date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-07-14 09:30:00,62.85,63.5,62.42,62.82,117000.0,32.4951,32.8312,32.2728,32.4796,117000.0
2008-07-14 09:35:00,62.82,63.24,62.42,62.57,159500.0,32.4796,32.6968,32.2728,32.3504,159500.0
2008-07-14 09:40:00,62.62,63.3,62.57,62.8,107500.0,32.3762,32.7278,32.3504,32.4693,107500.0
2008-07-14 09:45:00,62.67,62.87,62.23,62.47,121000.0,32.4021,32.5055,32.1746,32.2987,121000.0
2008-07-14 09:50:00,62.5,62.72,62.26,62.54,69000.0,32.3142,32.4279,32.1901,32.3348,69000.0
2008-07-14 09:55:00,62.52,62.57,61.61,61.71,89500.0,32.3245,32.3504,31.854,31.9057,89500.0
2008-07-14 10:00:00,61.74,62.16,61.19,61.64,96500.0,31.9212,32.1384,31.6369,31.8695,96500.0
2008-07-14 10:05:00,61.67,62.28,61.52,62.11,94500.0,31.885,32.2004,31.8075,32.1125,94500.0
2008-07-14 10:10:00,62.1,62.72,61.94,62.68,63500.0,32.1074,32.4279,32.0246,32.4072,63500.0
2008-07-14 10:15:00,62.69,62.69,61.8,62.2,70500.0,32.4124,32.4124,31.9522,32.1591,70500.0
2008-07-14 10:20:00,62.18,62.44,61.97,61.98,50000.0,32.1487,32.2831,32.0401,32.0453,50000.0
2008-07-14 10:25:00,61.99,61.99,61.22,61.83,61000.0,32.0505,32.0505,31.6524,31.9678,61000.0
2008-07-14 10:30:00,61.87,62.11,61.69,61.98,72500.0,31.9884,32.1125,31.8954,32.0453,72500.0
2008-07-14 10:35:00,62.04,62.32,61.79,62.12,106000.0,32.0763,32.2211,31.9471,32.1177,106000.0
2008-07-14 10:40:00,62.03,62.2,61.8,62.09,63000.0,32.0712,32.1591,31.9522,32.1022,63000.0
2008-07-14 10:45:00,62.16,62.43,61.96,62.06,56500.0,32.1384,32.278,32.035,32.0867,56500.0
2008-07-14 10:50:00,62.03,62.56,61.98,62.29,96000.0,32.0712,32.3452,32.0453,32.2056,96000.0
2008-07-14 10:55:00,62.31,62.84,62.09,62.82,60500.0,32.2159,32.49,32.1022,32.4796,60500.0
2008-07-14 11:00:00,62.81,62.93,62.15,62.4,61000.0,32.4744,32.5365,32.1332,32.2625,61000.0
2008-07-14 11:05:00,62.33,62.53,62.0,62.0,59000.0,32.2263,32.3297,32.0556,32.0556,59000.0
2008-07-14 11:10:00,61.96,62.48,61.96,62.16,95500.0,32.035,32.3038,32.035,32.1384,95500.0
2008-07-14 11:15:00,62.19,62.5,62.03,62.05,80000.0,32.1539,32.3142,32.0712,32.0815,80000.0
2008-07-14 11:20:00,62.1,62.22,61.53,61.61,79500.0,32.1074,32.1694,31.8126,31.854,79500.0
2008-07-14 11:25:00,61.67,62.12,61.65,61.99,41500.0,31.885,32.1177,31.8747,32.0505,41500.0
2008-07-14 11:30:00,61.99,62.31,61.67,61.98,53500.0,32.0505,32.2159,31.885,32.0453,53500.0
2008-07-14 11:35:00,61.98,62.29,61.75,61.78,91000.0,32.0453,32.2056,31.9264,31.9419,91000.0
2008-07-14 11:40:00,61.78,62.16,61.67,62.16,96000.0,31.9419,32.1384,31.885,32.1384,96000.0
2008-07-14 11:45:00,62.19,62.33,62.13,62.18,118000.0,32.1539,32.2263,32.1229,32.1487,118000.0
2008-07-14 11:50:00,62.18,62.26,61.33,61.33,118500.0,32.1487,32.1901,31.7092,31.7092,118500.0
2008-07-14 11:55:00,61.4,61.82,61.33,61.59,152000.0,31.7454,31.9626,31.7092,31.8437,152000.0
2008-07-14 12:00:00,61.55,61.59,61.07,61.15,61000.0,31.823,31.8437,31.5748,31.6162,61000.0
2008-07-14 12:05:00,61.23,61.61,61.15,61.21,71000.0,31.6575,31.854,31.6162,31.6472,71000.0
2008-07-14 12:10:00,61.31,61.51,61.23,61.46,21000.0,31.6989,31.8023,31.6575,31.7765,21000.0
2008-07-14 12:15:00,61.5,61.6,61.14,61.48,62500.0,31.7971,31.8488,31.611,31.7868,62500.0
2008-07-14 12:20:00,61.5,61.75,61.47,61.51,27500.0,31.7971,31.9264,31.7816,31.8023,27500.0
2008-07-14 12:25:00,61.5,61.5,61.2,61.2,21000.0,31.7971,31.7971,31.642,31.642,21000.0
2008-07-14 12:30:00,61.25,61.34,61.13,61.15,30000.0,31.6679,31.7144,31.6058,31.6162,30000.0
2008-07-14 12:35:00,61.14,61.23,61.0,61.18,62000.0,31.611,31.6575,31.5386,31.6317,62000.0
2008-07-14 12:40:00,61.14,61.32,61.14,61.26,13500.0,31.611,31.7041,31.611,31.673,13500.0
2008-07-14 12:45:00,61.27,61.4,61.19,61.19,21000.0,31.6782,31.7454,31.6369,31.6369,21000.0
2008-07-14 12:50:00,61.37,61.68,61.32,61.42,42000.0,31.7299,31.8902,31.7041,31.7558,42000.0
2008-07-14 12:55:00,61.4,61.56,61.36,61.48,14500.0,31.7454,31.8282,31.7248,31.7868,14500.0
2008-07-14 13:00:00,61.42,61.48,61.3,61.44,18500.0,31.7558,31.7868,31.6937,31.7661,18500.0
2008-07-14 13:05:00,61.44,61.56,61.21,61.22,34500.0,31.7661,31.8282,31.6472,31.6524,34500.0
2008-07-14 13:10:00,61.22,61.25,60.95,61.09,143000.0,31.6524,31.6679,31.5128,31.5852,143000.0
2008-07-14 13:15:00,61.13,61.29,61.01,61.06,68000.0,31.6058,31.6886,31.5438,31.5696,68000.0
2008-07-14 13:20:00,61.06,61.11,61.0,61.04,65500.0,31.5696,31.5955,31.5386,31.5593,65500.0
2008-07-14 13:25:00,61.04,61.07,59.95,60.34,173000.0,31.5593,31.5748,30.9957,31.1974,173000.0
2008-07-14 13:30:00,60.47,60.52,60.25,60.25,34000.0,31.2646,31.2904,31.1509,31.1509,34000.0
2008-07-14 13:35:00,60.3,60.4,60.02,60.39,34500.0,31.1767,31.2284,31.0319,31.2232,34500.0
2008-07-14 13:40:00,60.4,61.2,60.4,61.08,74000.0,31.2284,31.642,31.2284,31.58,74000.0
2008-07-14 13:45:00,61.08,61.37,60.81,60.81,31000.0,31.58,31.7299,31.4404,31.4404,31000.0
2008-07-14 13:50:00,60.88,60.97,60.41,60.41,30000.0,31.4766,31.5231,31.2336,31.2336,30000.0
2008-07-14 13:55:00,60.27,60.86,60.27,60.83,18500.0,31.1612,31.4662,31.1612,31.4507,18500.0
2008-07-14 14:00:00,60.89,60.95,60.8,60.81,20500.0,31.4817,31.5128,31.4352,31.4404,20500.0
2008-07-14 14:05:00,60.83,61.49,60.83,61.44,48000.0,31.4507,31.792,31.4507,31.7661,48000.0
2008-07-14 14:10:00,61.51,61.53,60.89,60.92,70500.0,31.8023,31.8126,31.4817,31.4973,70500.0
2008-07-14 14:15:00,61.05,61.08,60.8,60.86,69000.0,31.5645,31.58,31.4352,31.4662,69000.0
2008-07-14 14:20:00,60.8,60.95,60.76,60.8,56000.0,31.4352,31.5128,31.4145,31.4352,56000.0
2008-07-14 14:25:00,60.88,60.9,60.79,60.81,30000.0,31.4766,31.4869,31.43,31.4404,30000.0
2008-07-14 14:30:00,60.89,61.13,60.8,60.98,45000.0,31.4817,31.6058,31.4352,31.5283,45000.0
2008-07-14 14:35:00,60.96,61.12,60.79,60.79,33000.0,31.5179,31.6007,31.43,31.43,33000.0
2008-07-14 14:40:00,60.79,60.95,60.55,60.55,61500.0,31.43,31.5128,31.306,31.306,61500.0
2008-07-14 14:45:00,60.53,60.53,60.3,60.5,43500.0,31.2956,31.2956,31.1767,31.2801,43500.0
2008-07-14 14:50:00,60.46,60.49,60.08,60.33,30500.0,31.2594,31.2749,31.063,31.1922,30500.0
2008-07-14 14:55:00,60.44,60.69,60.34,60.61,40000.0,31.2491,31.3783,31.1974,31.337,40000.0
2008-07-14 15:00:00,60.57,60.73,60.41,60.45,18000.0,31.3163,31.399,31.2336,31.2543,18000.0
2008-07-14 15:05:00,60.34,60.37,60.0,60.1,71500.0,31.1974,31.2129,31.0216,31.0733,71500.0
2008-07-14 15:10:00,60.1,60.14,59.65,59.65,91000.0,31.0733,31.094,30.8406,30.8406,91000.0
2008-07-14 15:15:00,59.75,60.15,59.75,59.9,41500.0,30.8923,31.0991,30.8923,30.9699,41500.0
2008-07-14 15:20:00,59.93,60.6,59.86,60.5,48000.0,30.9854,31.3318,30.9492,31.2801,48000.0
2008-07-14 15:25:00,60.58,60.97,60.58,60.74,66500.0,31.3215,31.5231,31.3215,31.4042,66500.0
2008-07-14 15:30:00,60.92,61.14,60.78,61.02,46500.0,31.4973,31.611,31.4249,31.549,46500.0
2008-07-14 15:35:00,61.01,61.14,60.61,60.61,69000.0,31.5438,31.611,31.337,31.337,69000.0
2008-07-14 15:40:00,60.73,60.73,60.1,60.1,82500.0,31.399,31.399,31.0733,31.0733,82500.0
2008-07-14 15:45:00,60.2,60.39,60.0,60.19,100000.0,31.125,31.2232,31.0216,31.1198,100000.0
2008-07-14 15:50:00,60.16,60.16,59.6,59.63,145000.0,31.1043,31.1043,30.8148,30.8303,145000.0
2008-07-14 15:55:00,59.6,59.66,59.17,59.22,245500.0,30.8148,30.8458,30.5925,30.6183,245500.0
2008-07-15 09:30:00,58.68,58.83,58.0,58.07,120500.0,30.3391,30.4167,29.9875,30.0237,120500.0
2008-07-15 09:35:00,58.12,58.78,57.34,58.6,265500.0,30.0496,30.3908,29.6463,30.2978,265500.0
2008-07-15 09:40:00,58.7,59.09,58.03,58.36,90000.0,30.3495,30.5511,30.0031,30.1737,90000.0
2008-07-15 09:45:00,58.4,58.97,57.83,57.84,101000.0,30.1944,30.4891,29.8996,29.9048,101000.0
2008-07-15 09:50:00,57.85,58.13,57.35,57.72,89500.0,29.91,30.0548,29.6515,29.8428,89500.0
2008-07-15 09:55:00,57.75,57.9,57.41,57.41,61500.0,29.8583,29.9358,29.6825,29.6825,61500.0
2008-07-15 10:00:00,57.55,57.56,56.64,56.65,268500.0,29.7549,29.76,29.2844,29.2896,268500.0
2008-07-15 10:05:00,56.65,57.16,56.4,57.16,249000.0,29.2896,29.5532,29.1603,29.5532,249000.0
2008-07-15 10:10:00,57.13,57.33,56.53,57.19,114000.0,29.5377,29.6411,29.2275,29.5688,114000.0
2008-07-15 10:15:00,57.18,57.49,57.0,57.47,48500.0,29.5636,29.7239,29.4705,29.7135,48500.0
2008-07-15 10:20:00,57.48,57.6,57.08,57.38,76500.0,29.7187,29.7807,29.5119,29.667,76500.0
2008-07-15 10:25:00,57.4,57.93,57.12,57.83,121500.0,29.6773,29.9513,29.5326,29.8996,121500.0
2008-07-15 10:30:00,57.83,57.95,57.37,57.69,98500.0,29.8996,29.9617,29.6618,29.8273,98500.0
2008-07-15 10:35:00,57.75,58.08,57.58,58.04,118000.0,29.8583,30.0289,29.7704,30.0082,118000.0
2008-07-15 10:40:00,58.09,58.79,57.95,58.79,121000.0,30.0341,30.396,29.9617,30.396,121000.0
2008-07-15 10:45:00,58.8,58.9,58.4,58.85,76000.0,30.4012,30.4529,30.1944,30.427,76000.0
2008-07-15 10:50:00,58.88,59.1,58.59,58.9,91500.0,30.4425,30.5563,30.2926,30.4529,91500.0
2008-07-15 10:55:00,58.83,59.02,58.37,58.62,126500.0,30.4167,30.5149,30.1788,30.3081,126500.0
2008-07-15 11:00:00,58.7,59.56,58.64,59.39,80500.0,30.3495,30.7941,30.3184,30.7062,80500.0
2008-07-15 11:05:00,59.39,60.0,59.2,59.38,166500.0,30.7062,31.0216,30.608,30.701,166500.0
2008-07-15 11:10:00,59.38,59.44,59.07,59.38,115000.0,30.701,30.7321,30.5408,30.701,115000.0
2008-07-15 11:15:00,59.47,60.4,59.38,60.4,94500.0,30.7476,31.2284,30.701,31.2284,94500.0
2008-07-15 11:20:00,60.39,60.71,60.0,60.07,229500.0,31.2232,31.3887,31.0216,31.0578,229500.0
2008-07-15 11:25:00,60.12,60.99,60.0,60.2,106500.0,31.0836,31.5335,31.0216,31.125,106500.0
2008-07-15 11:30:00,60.15,60.34,59.65,59.69,67000.0,31.0991,31.1974,30.8406,30.8613,67000.0
2008-07-15 11:35:00,59.66,60.57,59.66,60.38,102500.0,30.8458,31.3163,30.8458,31.2181,102500.0
2008-07-15 11:40:00,60.49,60.5,59.92,60.13,80500.0,31.2749,31.2801,30.9802,31.0888,80500.0
2008-07-15 11:45:00,60.19,60.35,60.11,60.35,54000.0,31.1198,31.2026,31.0785,31.2026,54000.0
2008-07-15 11:50:00,60.31,61.34,60.31,61.2,87000.0,31.1819,31.7144,31.1819,31.642,87000.0
2008-07-15 11:55:00,61.29,62.27,61.29,62.17,130000.0,31.6886,32.1952,31.6886,32.1435,130000.0
2008-07-15 12:00:00,61.91,62.16,61.6,61.77,117000.0,32.0091,32.1384,31.8488,31.9367,117000.0
2008-07-15 12:05:00,61.77,61.99,61.45,61.64,73500.0,31.9367,32.0505,31.7713,31.8695,73500.0
2008-07-15 12:10:00,61.64,61.69,61.04,61.63,68500.0,31.8695,31.8954,31.5593,31.8643,68500.0
2008-07-15 12:15:00,61.48,61.81,61.06,61.66,40500.0,31.7868,31.9574,31.5696,31.8799,40500.0
2008-07-15 12:20:00,61.77,62.29,61.77,62.05,82500.0,31.9367,32.2056,31.9367,32.0815,82500.0
2008-07-15 12:25:00,62.1,62.33,61.93,62.27,100500.0,32.1074,32.2263,32.0195,32.1952,100500.0
2008-07-15 12:30:00,62.19,62.89,62.19,62.82,104500.0,32.1539,32.5158,32.1539,32.4796,104500.0
2008-07-15 12:35:00,62.82,62.94,62.6,62.8,157000.0,32.4796,32.5417,32.3659,32.4693,157000.0
2008-07-15 12:40:00,62.7,63.12,62.67,62.8,94000.0,32.4176,32.6347,32.4021,32.4693,94000.0
2008-07-15 12:45:00,62.79,62.8,62.3,62.49,100000.0,32.4641,32.4693,32.2108,32.309,100000.0
2008-07-15 12:50:00,62.38,62.93,62.27,62.93,142500.0,32.2521,32.5365,32.1952,32.5365,142500.0
2008-07-15 12:55:00,62.92,63.44,62.68,63.4,89500.0,32.5313,32.8002,32.4072,32.7795,89500.0
2008-07-15 13:00:00,63.44,63.57,63.19,63.41,145000.0,32.8002,32.8674,32.6709,32.7847,145000.0
2008-07-15 13:05:00,63.41,63.42,63.03,63.22,105000.0,32.7847,32.7898,32.5882,32.6864,105000.0
2008-07-15 13:10:00,63.11,63.44,62.93,63.25,52500.0,32.6295,32.8002,32.5365,32.7019,52500.0
2008-07-15 13:15:00,63.28,63.29,62.76,62.84,84000.0,32.7174,32.7226,32.4486,32.49,84000.0
2008-07-15 13:20:00,62.8,62.84,62.4,62.47,119000.0,32.4693,32.49,32.2625,32.2987,119000.0
2008-07-15 13:25:00,62.54,62.54,61.98,62.35,132000.0,32.3348,32.3348,32.0453,32.2366,132000.0
2008-07-15 13:30:00,62.35,62.46,61.98,62.29,50000.0,32.2366,32.2935,32.0453,32.2056,50000.0
2008-07-15 13:35:00,62.29,62.29,61.7,61.7,58500.0,32.2056,32.2056,31.9005,31.9005,58500.0
2008-07-15 13:40:00,61.77,62.2,61.76,62.2,51000.0,31.9367,32.1591,31.9316,32.1591,51000.0
2008-07-15 13:45:00,62.2,62.33,62.04,62.28,32500.0,32.1591,32.2263,32.0763,32.2004,32500.0
2008-07-15 13:50:00,62.34,62.4,62.15,62.34,54500.0,32.2314,32.2625,32.1332,32.2314,54500.0
2008-07-15 13:55:00,62.29,62.38,61.87,61.95,68500.0,32.2056,32.2521,31.9884,32.0298,68500.0
2008-07-15 14:00:00,62.01,62.17,61.76,61.92,38000.0,32.0608,32.1435,31.9316,32.0143,38000.0
2008-07-15 14:05:00,61.99,61.99,61.61,61.73,31000.0,32.0505,32.0505,31.854,31.9161,31000.0
2008-07-15 14:10:00,61.62,61.9,61.57,61.83,41000.0,31.8592,32.0039,31.8333,31.9678,41000.0
2008-07-15 14:15:00,61.83,62.26,61.71,62.16,41500.0,31.9678,32.1901,31.9057,32.1384,41500.0
2008-07-15 14:20:00,62.25,62.35,61.95,62.11,27000.0,32.1849,32.2366,32.0298,32.1125,27000.0
2008-07-15 14:25:00,62.18,62.38,62.07,62.3,13500.0,32.1487,32.2521,32.0918,32.2108,13500.0
2008-07-15 14:30:00,62.38,62.8,62.28,62.38,67500.0,32.2521,32.4693,32.2004,32.2521,67500.0
2008-07-15 14:35:00,62.4,62.45,62.18,62.45,21500.0,32.2625,32.2883,32.1487,32.2883,21500.0
2008-07-15 14:40:00,62.36,62.57,62.21,62.45,38500.0,32.2418,32.3504,32.1642,32.2883,38500.0
2008-07-15 14:45:00,62.39,62.51,62.23,62.23,40500.0,32.2573,32.3193,32.1746,32.1746,40500.0
2008-07-15 14:50:00,62.26,62.51,62.26,62.49,52500.0,32.1901,32.3193,32.1901,32.309,52500.0
2008-07-15 14:55:00,62.57,62.99,62.57,62.9,64500.0,32.3504,32.5675,32.3504,32.521,64500.0
2008-07-15 15:00:00,62.84,63.22,62.67,63.1,137000.0,32.49,32.6864,32.4021,32.6244,137000.0
2008-07-15 15:05:00,63.13,63.3,62.85,63.01,132500.0,32.6399,32.7278,32.4951,32.5778,132500.0
2008-07-15 15:10:00,63.03,63.19,62.7,62.84,97000.0,32.5882,32.6709,32.4176,32.49,97000.0
2008-07-15 15:15:00,62.91,62.91,62.43,62.64,113500.0,32.5261,32.5261,32.278,32.3865,113500.0
2008-07-15 15:20:00,62.61,62.72,62.34,62.37,58000.0,32.371,32.4279,32.2314,32.2469,58000.0
2008-07-15 15:25:00,62.33,62.33,61.73,61.83,149000.0,32.2263,32.2263,31.9161,31.9678,149000.0
2008-07-15 15:30:00,61.79,62.18,61.66,61.87,134000.0,31.9471,32.1487,31.8799,31.9884,134000.0
2008-07-15 15:35:00,61.92,62.0,61.53,61.75,95000.0,32.0143,32.0556,31.8126,31.9264,95000.0
2008-07-15 15:40:00,61.8,61.99,61.57,61.65,128500.0,31.9522,32.0505,31.8333,31.8747,128500.0
2008-07-15 15:45:00,61.65,61.84,61.38,61.65,156000.0,31.8747,31.9729,31.7351,31.8747,156000.0
2008-07-15 15:50:00,61.61,61.84,61.38,61.7,173000.0,31.854,31.9729,31.7351,31.9005,173000.0
2008-07-15 15:55:00,61.69,62.0,61.45,61.71,362000.0,31.8954,32.0556,31.7713,31.9057,362000.0
2008-07-16 09:30:00,60.84,61.75,60.34,61.75,276500.0,31.4559,31.9264,31.1974,31.9264,276500.0
2008-07-16 09:35:00,61.47,61.87,60.51,60.84,187500.0,31.7816,31.9884,31.2853,31.4559,187500.0
2008-07-16 09:40:00,60.56,61.53,60.55,61.1,126500.0,31.3111,31.8126,31.306,31.5903,126500.0
2008-07-16 09:45:00,61.0,61.16,60.17,60.57,176500.0,31.5386,31.6213,31.1095,31.3163,176500.0
2008-07-16 09:50:00,60.52,61.6,60.52,61.25,103500.0,31.2904,31.8488,31.2904,31.6679,103500.0
2008-07-16 09:55:00,61.31,62.22,61.18,62.04,138000.0,31.6989,32.1694,31.6317,32.0763,138000.0
2008-07-16 10:00:00,62.04,62.95,62.04,62.65,326500.0,32.0763,32.5468,32.0763,32.3917,326500.0
2008-07-16 10:05:00,62.65,62.78,61.96,62.18,167500.0,32.3917,32.4589,32.035,32.1487,167500.0
2008-07-16 10:10:00,62.18,62.61,62.12,62.52,123000.0,32.1487,32.371,32.1177,32.3245,123000.0
2008-07-16 10:15:00,62.52,62.73,62.0,62.0,80500.0,32.3245,32.4331,32.0556,32.0556,80500.0
2008-07-16 10:20:00,62.0,62.45,61.75,62.4,56500.0,32.0556,32.2883,31.9264,32.2625,56500.0
2008-07-16 10:25:00,62.26,62.49,61.82,61.82,122000.0,32.1901,32.309,31.9626,31.9626,122000.0
2008-07-16 10:30:00,61.96,62.27,61.72,61.93,67500.0,32.035,32.1952,31.9109,32.0195,67500.0
2008-07-16 10:35:00,62.05,62.9,61.93,62.82,136000.0,32.0815,32.521,32.0195,32.4796,136000.0
2008-07-16 10:40:00,62.88,63.2,62.64,62.8,158500.0,32.5106,32.6761,32.3865,32.4693,158500.0
2008-07-16 10:45:00,62.82,63.35,62.53,62.7,77000.0,32.4796,32.7536,32.3297,32.4176,77000.0
2008-07-16 10:50:00,62.7,62.84,62.37,62.47,95000.0,32.4176,32.49,32.2469,32.2987,95000.0
2008-07-16 10:55:00,62.61,62.7,62.31,62.32,90000.0,32.371,32.4176,32.2159,32.2211,90000.0
2008-07-16 11:00:00,62.23,62.25,61.85,62.06,97500.0,32.1746,32.1849,31.9781,32.0867,97500.0
2008-07-16 11:05:00,62.13,62.6,62.06,62.41,93000.0,32.1229,32.3659,32.0867,32.2676,93000.0
2008-07-16 11:10:00,62.41,62.6,62.21,62.21,86000.0,32.2676,32.3659,32.1642,32.1642,86000.0
2008-07-16 11:15:00,62.21,62.27,61.51,61.59,105000.0,32.1642,32.1952,31.8023,31.8437,105000.0
2008-07-16 11:20:00,61.59,61.59,60.82,60.93,135000.0,31.8437,31.8437,31.4456,31.5024,135000.0
2008-07-16 11:25:00,60.89,61.35,60.79,61.21,43500.0,31.4817,31.7196,31.43,31.6472,43500.0
2008-07-16 11:30:00,61.21,61.51,61.21,61.3,58000.0,31.6472,31.8023,31.6472,31.6937,58000.0
2008-07-16 11:35:00,61.3,61.49,60.97,60.97,47000.0,31.6937,31.792,31.5231,31.5231,47000.0
2008-07-16 11:40:00,61.06,61.14,60.81,60.85,42000.0,31.5696,31.611,31.4404,31.4611,42000.0
2008-07-16 11:45:00,60.71,61.06,60.71,61.04,80000.0,31.3887,31.5696,31.3887,31.5593,80000.0
2008-07-16 11:50:00,61.0,61.2,60.93,61.13,36500.0,31.5386,31.642,31.5024,31.6058,36500.0
2008-07-16 11:55:00,61.15,61.4,61.14,61.36,51500.0,31.6162,31.7454,31.611,31.7248,51500.0
2008-07-16 12:00:00,61.39,61.39,61.07,61.37,39500.0,31.7403,31.7403,31.5748,31.7299,39500.0
2008-07-16 12:05:00,61.4,61.48,61.23,61.23,28000.0,31.7454,31.7868,31.6575,31.6575,28000.0
2008-07-16 12:10:00,61.34,61.58,61.02,61.56,27500.0,31.7144,31.8385,31.549,31.8282,27500.0
2008-07-16 12:15:00,61.53,61.72,61.35,61.72,13000.0,31.8126,31.9109,31.7196,31.9109,13000.0
2008-07-16 12:20:00,61.72,61.98,61.55,61.71,49000.0,31.9109,32.0453,31.823,31.9057,49000.0
2008-07-16 12:25:00,61.78,62.26,61.74,62.11,68000.0,31.9419,32.1901,31.9212,32.1125,68000.0
2008-07-16 12:30:00,62.16,62.42,61.95,62.32,89500.0,32.1384,32.2728,32.0298,32.2211,89500.0
2008-07-16 12:35:00,62.32,62.33,62.08,62.13,103500.0,32.2211,32.2263,32.097,32.1229,103500.0
2008-07-16 12:40:00,62.13,62.3,62.11,62.3,58000.0,32.1229,32.2108,32.1125,32.2108,58000.0
2008-07-16 12:45:00,62.24,62.31,61.91,62.26,128000.0,32.1797,32.2159,32.0091,32.1901,128000.0
2008-07-16 12:50:00,62.22,62.35,61.98,62.1,51000.0,32.1694,32.2366,32.0453,32.1074,51000.0
2008-07-16 12:55:00,62.09,62.34,61.98,62.34,116500.0,32.1022,32.2314,32.0453,32.2314,116500.0
2008-07-16 13:00:00,62.26,62.65,62.22,62.6,68500.0,32.1901,32.3917,32.1694,32.3659,68500.0
2008-07-16 13:05:00,62.54,62.62,62.42,62.42,72000.0,32.3348,32.3762,32.2728,32.2728,72000.0
2008-07-16 13:10:00,62.42,62.42,62.04,62.36,72000.0,32.2728,32.2728,32.0763,32.2418,72000.0
2008-07-16 13:15:00,62.36,62.54,62.28,62.44,57000.0,32.2418,32.3348,32.2004,32.2831,57000.0
2008-07-16 13:20:00,62.42,62.73,62.29,62.41,99500.0,32.2728,32.4331,32.2056,32.2676,99500.0
2008-07-16 13:25:00,62.33,62.79,62.33,62.76,73500.0,32.2263,32.4641,32.2263,32.4486,73500.0
2008-07-16 13:30:00,62.74,62.84,62.5,62.56,90000.0,32.4382,32.49,32.3142,32.3452,90000.0
2008-07-16 13:35:00,62.56,62.73,62.47,62.55,88500.0,32.3452,32.4331,32.2987,32.34,88500.0
2008-07-16 13:40:00,62.58,62.74,62.58,62.74,83000.0,32.3555,32.4382,32.3555,32.4382,83000.0
2008-07-16 13:45:00,62.74,62.74,62.26,62.4,149500.0,32.4382,32.4382,32.1901,32.2625,149500.0
2008-07-16 13:50:00,62.33,62.69,62.33,62.65,75500.0,32.2263,32.4124,32.2263,32.3917,75500.0
2008-07-16 13:55:00,62.65,62.88,62.54,62.88,102500.0,32.3917,32.5106,32.3348,32.5106,102500.0
2008-07-16 14:00:00,62.84,62.88,62.2,62.63,189500.0,32.49,32.5106,32.1591,32.3814,189500.0
2008-07-16 14:05:00,62.64,62.78,62.45,62.67,69500.0,32.3865,32.4589,32.2883,32.4021,69500.0
2008-07-16 14:10:00,62.69,63.3,62.56,63.24,194500.0,32.4124,32.7278,32.3452,32.6968,194500.0
2008-07-16 14:15:00,63.24,63.49,63.1,63.25,114500.0,32.6968,32.826,32.6244,32.7019,114500.0
2008-07-16 14:20:00,63.25,63.49,63.01,63.36,137000.0,32.7019,32.826,32.5778,32.7588,137000.0
2008-07-16 14:25:00,63.3,63.56,63.05,63.46,178500.0,32.7278,32.8622,32.5985,32.8105,178500.0
2008-07-16 14:30:00,63.45,63.57,63.26,63.57,112500.0,32.8053,32.8674,32.7071,32.8674,112500.0
2008-07-16 14:35:00,63.56,64.05,63.41,63.73,354500.0,32.8622,33.1156,32.7847,32.9501,354500.0
2008-07-16 14:40:00,63.66,64.18,63.66,63.88,88000.0,32.9139,33.1828,32.9139,33.0277,88000.0
2008-07-16 14:45:00,63.84,63.98,63.59,63.83,77500.0,33.007,33.0794,32.8777,33.0018,77500.0
2008-07-16 14:50:00,63.91,64.38,63.83,64.38,97000.0,33.0432,33.2862,33.0018,33.2862,97000.0
2008-07-16 14:55:00,64.37,64.97,64.32,64.96,201000.0,33.281,33.5912,33.2551,33.586,201000.0
2008-07-16 15:00:00,64.92,65.82,64.87,65.64,278500.0,33.5654,34.0307,33.5395,33.9376,278500.0
2008-07-16 15:05:00,65.7,65.7,64.92,65.09,175500.0,33.9686,33.9686,33.5654,33.6533,175500.0
2008-07-16 15:10:00,65.14,65.31,64.9,65.3,122500.0,33.6791,33.767,33.555,33.7618,122500.0
2008-07-16 15:15:00,65.36,65.57,65.09,65.37,126500.0,33.7929,33.9014,33.6533,33.798,126500.0
2008-07-16 15:20:00,65.34,65.68,65.23,65.25,100500.0,33.7825,33.9583,33.7256,33.736,100500.0
2008-07-16 15:25:00,65.25,65.65,65.2,65.5,106000.0,33.736,33.9428,33.7101,33.8652,106000.0
2008-07-16 15:30:00,65.46,65.74,65.3,65.66,157500.0,33.8446,33.9893,33.7618,33.948,157500.0
2008-07-16 15:35:00,65.67,65.97,65.37,65.83,231500.0,33.9531,34.1082,33.798,34.0359,231500.0
2008-07-16 15:40:00,65.83,65.91,65.28,65.5,169500.0,34.0359,34.0772,33.7515,33.8652,169500.0
2008-07-16 15:45:00,65.5,65.74,65.32,65.45,207000.0,33.8652,33.9893,33.7722,33.8394,207000.0
2008-07-16 15:50:00,65.53,65.76,65.48,65.76,221500.0,33.8808,33.9997,33.8549,33.9997,221500.0
2008-07-16 15:55:00,65.72,66.2,65.72,66.2,377500.0,33.979,34.2272,33.979,34.2272,377500.0
2008-07-17 09:30:00,67.0,67.56,66.91,67.56,190000.0,34.6408,34.9303,34.5942,34.9303,190000.0
2008-07-17 09:35:00,67.66,68.39,67.65,68.0,189500.0,34.982,35.3594,34.9768,35.1578,189500.0
2008-07-17 09:40:00,68.0,68.11,67.86,68.01,117500.0,35.1578,35.2147,35.0854,35.163,117500.0
2008-07-17 09:45:00,68.07,68.16,67.05,67.1,170000.0,35.194,35.2405,34.6666,34.6925,170000.0
2008-07-17 09:50:00,67.01,67.09,66.21,66.52,118500.0,34.646,34.6873,34.2323,34.3926,118500.0
2008-07-17 09:55:00,66.52,66.58,66.32,66.38,105000.0,34.3926,34.4236,34.2892,34.3202,105000.0
2008-07-17 10:00:00,66.43,67.47,66.33,67.06,190500.0,34.3461,34.8838,34.2944,34.6718,190500.0
2008-07-17 10:05:00,67.06,67.06,65.89,66.27,144500.0,34.6718,34.6718,34.0669,34.2634,144500.0
2008-07-17 10:10:00,66.28,66.66,66.27,66.42,140500.0,34.2685,34.465,34.2634,34.3409,140500.0
2008-07-17 10:15:00,66.45,66.54,66.37,66.52,75500.0,34.3564,34.4029,34.3151,34.3926,75500.0
2008-07-17 10:20:00,66.5,66.6,66.2,66.35,98000.0,34.3823,34.434,34.2272,34.3047,98000.0
2008-07-17 10:25:00,66.35,66.44,66.12,66.15,53500.0,34.3047,34.3512,34.1858,34.2013,53500.0
2008-07-17 10:30:00,66.1,66.37,65.54,66.31,107000.0,34.1755,34.3151,33.8859,34.284,107000.0
2008-07-17 10:35:00,66.39,66.58,66.26,66.42,77500.0,34.3254,34.4236,34.2582,34.3409,77500.0
2008-07-17 10:40:00,66.4,66.47,65.7,65.73,131500.0,34.3306,34.3668,33.9686,33.9842,131500.0
2008-07-17 10:45:00,65.8,66.26,65.68,65.79,69500.0,34.0203,34.2582,33.9583,34.0152,69500.0
2008-07-17 10:50:00,65.79,65.79,65.22,65.27,58000.0,34.0152,34.0152,33.7205,33.7463,58000.0
2008-07-17 10:55:00,65.34,65.73,65.34,65.64,25500.0,33.7825,33.9842,33.7825,33.9376,25500.0
2008-07-17 11:00:00,65.56,65.9,65.21,65.27,51000.0,33.8963,34.0721,33.7153,33.7463,51000.0
2008-07-17 11:05:00,65.24,65.35,64.4,64.92,81000.0,33.7308,33.7877,33.2965,33.5654,81000.0
2008-07-17 11:10:00,65.02,65.16,64.3,64.97,65000.0,33.6171,33.6895,33.2448,33.5912,65000.0
2008-07-17 11:15:00,64.95,65.52,64.85,64.85,35500.0,33.5809,33.8756,33.5292,33.5292,35500.0
2008-07-17 11:20:00,64.86,65.72,64.67,65.66,51000.0,33.5343,33.979,33.4361,33.948,51000.0
2008-07-17 11:25:00,65.77,65.99,65.61,65.82,32000.0,34.0048,34.1186,33.9221,34.0307,32000.0
2008-07-17 11:30:00,65.82,65.94,65.47,65.59,30000.0,34.0307,34.0927,33.8497,33.9118,30000.0
2008-07-17 11:35:00,65.59,66.03,65.57,65.96,28500.0,33.9118,34.1393,33.9014,34.1031,28500.0
2008-07-17 11:40:00,65.87,66.66,65.84,66.39,249000.0,34.0565,34.465,34.041,34.3254,249000.0
2008-07-17 11:45:00,66.36,66.43,65.9,65.9,98500.0,34.3099,34.3461,34.0721,34.0721,98500.0
2008-07-17 11:50:00,65.97,66.09,65.66,66.0,49500.0,34.1082,34.1703,33.948,34.1238,49500.0
2008-07-17 11:55:00,66.13,66.31,65.89,66.18,23500.0,34.191,34.284,34.0669,34.2168,23500.0
2008-07-17 12:00:00,66.18,66.18,65.73,65.75,21000.0,34.2168,34.2168,33.9842,33.9945,21000.0
2008-07-17 12:05:00,65.85,65.99,65.59,65.62,22500.0,34.0462,34.1186,33.9118,33.9273,22500.0
2008-07-17 12:10:00,65.75,66.2,65.68,66.01,160000.0,33.9945,34.2272,33.9583,34.1289,160000.0
2008-07-17 12:15:00,66.0,66.02,65.81,65.87,20000.0,34.1238,34.1341,34.0255,34.0565,20000.0
2008-07-17 12:20:00,65.8,65.9,65.73,65.73,18500.0,34.0203,34.0721,33.9842,33.9842,18500.0
2008-07-17 12:25:00,65.66,65.79,65.61,65.62,10500.0,33.948,34.0152,33.9221,33.9273,10500.0
2008-07-17 12:30:00,65.73,65.81,65.66,65.71,28000.0,33.9842,34.0255,33.948,33.9738,28000.0
2008-07-17 12:35:00,65.74,65.83,65.64,65.64,26500.0,33.9893,34.0359,33.9376,33.9376,26500.0
2008-07-17 12:40:00,65.69,65.95,65.69,65.95,17000.0,33.9635,34.0979,33.9635,34.0979,17000.0
2008-07-17 12:45:00,65.9,66.03,65.81,66.03,19500.0,34.0721,34.1393,34.0255,34.1393,19500.0
2008-07-17 12:50:00,65.99,66.45,65.99,66.38,37000.0,34.1186,34.3564,34.1186,34.3202,37000.0
2008-07-17 12:55:00,66.37,66.43,66.3,66.4,62000.0,34.3151,34.3461,34.2789,34.3306,62000.0
2008-07-17 13:00:00,66.33,66.4,65.65,66.19,123000.0,34.2944,34.3306,33.9428,34.222,123000.0
2008-07-17 13:05:00,66.1,66.22,65.8,66.04,66500.0,34.1755,34.2375,34.0203,34.1444,66500.0
2008-07-17 13:10:00,66.19,66.47,65.97,66.36,96000.0,34.222,34.3668,34.1082,34.3099,96000.0
2008-07-17 13:15:00,66.26,66.51,66.26,66.44,92000.0,34.2582,34.3874,34.2582,34.3512,92000.0
2008-07-17 13:20:00,66.42,66.77,66.26,66.34,75000.0,34.3409,34.5219,34.2582,34.2995,75000.0
2008-07-17 13:25:00,66.25,66.5,66.21,66.26,35000.0,34.253,34.3823,34.2323,34.2582,35000.0
2008-07-17 13:30:00,66.25,66.71,66.21,66.52,67000.0,34.253,34.4908,34.2323,34.3926,67000.0
2008-07-17 13:35:00,66.55,66.75,66.49,66.5,48500.0,34.4081,34.5115,34.3771,34.3823,48500.0
2008-07-17 13:40:00,66.52,66.78,66.5,66.5,37500.0,34.3926,34.527,34.3823,34.3823,37500.0
2008-07-17 13:45:00,66.57,66.6,66.39,66.6,84000.0,34.4185,34.434,34.3254,34.434,84000.0
2008-07-17 13:50:00,66.6,66.67,66.4,66.49,32000.0,34.434,34.4702,34.3306,34.3771,32000.0
2008-07-17 13:55:00,66.49,66.55,66.35,66.53,22500.0,34.3771,34.4081,34.3047,34.3978,22500.0
2008-07-17 14:00:00,66.5,66.86,66.34,66.84,80000.0,34.3823,34.5684,34.2995,34.5581,80000.0
2008-07-17 14:05:00,66.84,67.16,66.82,67.07,55000.0,34.5581,34.7235,34.5477,34.677,55000.0
2008-07-17 14:10:00,67.05,67.1,66.89,67.04,28500.0,34.6666,34.6925,34.5839,34.6615,28500.0
2008-07-17 14:15:00,66.94,67.0,66.84,66.96,38500.0,34.6098,34.6408,34.5581,34.6201,38500.0
2008-07-17 14:20:00,67.09,67.2,66.96,67.12,40000.0,34.6873,34.7442,34.6201,34.7028,40000.0
2008-07-17 14:25:00,67.11,67.32,67.0,67.05,58500.0,34.6977,34.8062,34.6408,34.6666,58500.0
2008-07-17 14:30:00,67.09,67.19,66.85,66.85,73000.0,34.6873,34.739,34.5632,34.5632,73000.0
2008-07-17 14:35:00,66.85,67.32,66.8,66.9,136000.0,34.5632,34.8062,34.5374,34.5891,136000.0
2008-07-17 14:40:00,66.9,67.01,66.66,66.87,89000.0,34.5891,34.646,34.465,34.5736,89000.0
2008-07-17 14:45:00,66.84,66.95,66.56,66.7,90500.0,34.5581,34.6149,34.4133,34.4857,90500.0
2008-07-17 14:50:00,66.71,67.01,66.6,66.87,90500.0,34.4908,34.646,34.434,34.5736,90500.0
2008-07-17 14:55:00,66.84,66.84,66.24,66.43,94000.0,34.5581,34.5581,34.2478,34.3461,94000.0
2008-07-17 15:00:00,66.45,67.01,66.44,66.63,50500.0,34.3564,34.646,34.3512,34.4495,50500.0
2008-07-17 15:05:00,66.6,66.67,66.29,66.3,61000.0,34.434,34.4702,34.2737,34.2789,61000.0
2008-07-17 15:10:00,66.35,66.85,66.23,66.48,75500.0,34.3047,34.5632,34.2427,34.3719,75500.0
2008-07-17 15:15:00,66.48,66.88,66.4,66.64,71500.0,34.3719,34.5787,34.3306,34.4547,71500.0
2008-07-17 15:20:00,66.65,67.23,66.65,66.98,55500.0,34.4598,34.7597,34.4598,34.6304,55500.0
2008-07-17 15:25:00,67.03,67.18,66.75,66.87,48500.0,34.6563,34.7338,34.5115,34.5736,48500.0
2008-07-17 15:30:00,66.91,67.18,66.78,66.8,53500.0,34.5942,34.7338,34.527,34.5374,53500.0
2008-07-17 15:35:00,66.72,66.79,66.24,66.24,97500.0,34.496,34.5322,34.2478,34.2478,97500.0
2008-07-17 15:40:00,66.23,66.51,66.08,66.44,120000.0,34.2427,34.3874,34.1651,34.3512,120000.0
2008-07-17 15:45:00,66.44,66.95,66.4,66.89,96000.0,34.3512,34.6149,34.3306,34.5839,96000.0
2008-07-17 15:50:00,66.92,67.25,66.87,66.94,191500.0,34.5994,34.77,34.5736,34.6098,191500.0
2008-07-17 15:55:00,67.01,67.11,66.66,66.75,202500.0,34.646,34.6977,34.465,34.5115,202500.0
2008-07-18 09:30:00,67.05,67.6,65.86,65.86,405500.0,34.6666,34.951,34.0514,34.0514,405500.0
2008-07-18 09:35:00,65.85,65.99,65.45,65.45,137000.0,34.0462,34.1186,33.8394,33.8394,137000.0
2008-07-18 09:40:00,65.4,65.4,64.6,65.04,142000.0,33.8135,33.8135,33.3999,33.6274,142000.0
2008-07-18 09:45:00,64.94,66.46,64.81,65.69,192500.0,33.5757,34.3616,33.5085,33.9635,192500.0
2008-07-18 09:50:00,65.86,66.17,65.51,65.8,96000.0,34.0514,34.2116,33.8704,34.0203,96000.0
2008-07-18 09:55:00,65.78,66.0,65.53,65.84,91000.0,34.01,34.1238,33.8808,34.041,91000.0
2008-07-18 10:00:00,65.9,65.9,65.13,65.15,66000.0,34.0721,34.0721,33.6739,33.6843,66000.0
2008-07-18 10:05:00,65.14,65.74,65.14,65.74,58500.0,33.6791,33.9893,33.6791,33.9893,58500.0
2008-07-18 10:10:00,65.72,66.02,65.57,65.96,51500.0,33.979,34.1341,33.9014,34.1031,51500.0
2008-07-18 10:15:00,65.84,66.15,65.6,65.91,165000.0,34.041,34.2013,33.9169,34.0772,165000.0
2008-07-18 10:20:00,65.89,66.36,65.65,66.08,228500.0,34.0669,34.3099,33.9428,34.1651,228500.0
2008-07-18 10:25:00,65.98,66.82,65.98,66.13,216000.0,34.1134,34.5477,34.1134,34.191,216000.0
2008-07-18 10:30:00,66.21,66.61,65.82,66.58,224000.0,34.2323,34.4391,34.0307,34.4236,224000.0
2008-07-18 10:35:00,66.52,66.61,66.4,66.58,91000.0,34.3926,34.4391,34.3306,34.4236,91000.0
2008-07-18 10:40:00,66.55,66.85,66.42,66.78,74500.0,34.4081,34.5632,34.3409,34.527,74500.0
2008-07-18 10:45:00,66.85,67.44,66.82,67.29,150000.0,34.5632,34.8683,34.5477,34.7907,150000.0
2008-07-18 10:50:00,67.35,67.6,66.5,67.56,126000.0,34.8217,34.951,34.3823,34.9303,126000.0
2008-07-18 10:55:00,67.59,67.86,67.47,67.61,166500.0,34.9458,35.0854,34.8838,34.9562,166500.0
2008-07-18 11:00:00,67.65,67.91,67.55,67.6,129500.0,34.9768,35.1113,34.9251,34.951,129500.0
2008-07-18 11:05:00,67.6,67.61,67.28,67.6,152500.0,34.951,34.9562,34.7855,34.951,152500.0
2008-07-18 11:10:00,67.55,67.98,67.5,67.77,162500.0,34.9251,35.1475,34.8993,35.0389,162500.0
2008-07-18 11:15:00,67.9,68.03,67.58,67.6,109500.0,35.1061,35.1733,34.9407,34.951,109500.0
2008-07-18 11:20:00,67.6,67.8,67.46,67.55,76500.0,34.951,35.0544,34.8786,34.9251,76500.0
2008-07-18 11:25:00,67.46,67.97,67.4,67.64,93500.0,34.8786,35.1423,34.8476,34.9717,93500.0
2008-07-18 11:30:00,67.64,67.75,67.36,67.41,44500.0,34.9717,35.0286,34.8269,34.8528,44500.0
2008-07-18 11:35:00,67.53,67.62,67.0,67.07,73000.0,34.9148,34.9613,34.6408,34.677,73000.0
2008-07-18 11:40:00,66.96,67.22,66.82,66.93,121500.0,34.6201,34.7545,34.5477,34.6046,121500.0
2008-07-18 11:45:00,66.95,67.09,66.47,66.75,98500.0,34.6149,34.6873,34.3668,34.5115,98500.0
2008-07-18 11:50:00,66.82,67.18,66.56,66.8,67000.0,34.5477,34.7338,34.4133,34.5374,67000.0
2008-07-18 11:55:00,66.79,66.88,66.5,66.72,50000.0,34.5322,34.5787,34.3823,34.496,50000.0
2008-07-18 12:00:00,66.71,67.4,66.62,67.1,96500.0,34.4908,34.8476,34.4443,34.6925,96500.0
2008-07-18 12:05:00,67.11,67.23,66.6,66.6,56000.0,34.6977,34.7597,34.434,34.434,56000.0
2008-07-18 12:10:00,66.6,67.86,66.55,66.68,66000.0,34.434,35.0854,34.4081,34.4753,66000.0
2008-07-18 12:15:00,66.58,66.89,66.56,66.76,59500.0,34.4236,34.5839,34.4133,34.5167,59500.0
2008-07-18 12:20:00,66.88,66.95,66.52,66.76,66500.0,34.5787,34.6149,34.3926,34.5167,66500.0
2008-07-18 12:25:00,66.74,66.82,66.3,66.51,65000.0,34.5064,34.5477,34.2789,34.3874,65000.0
2008-07-18 12:30:00,66.48,66.61,66.13,66.61,138500.0,34.3719,34.4391,34.191,34.4391,138500.0
2008-07-18 12:35:00,66.5,66.7,66.4,66.45,37500.0,34.3823,34.4857,34.3306,34.3564,37500.0
2008-07-18 12:40:00,66.57,66.72,66.4,66.6,41500.0,34.4185,34.496,34.3306,34.434,41500.0
2008-07-18 12:45:00,66.67,66.67,66.48,66.55,11000.0,34.4702,34.4702,34.3719,34.4081,11000.0
2008-07-18 12:50:00,66.55,66.7,66.51,66.68,68000.0,34.4081,34.4857,34.3874,34.4753,68000.0
2008-07-18 12:55:00,66.68,66.82,66.61,66.7,50500.0,34.4753,34.5477,34.4391,34.4857,50500.0
2008-07-18 13:00:00,66.76,66.86,66.54,66.6,43000.0,34.5167,34.5684,34.4029,34.434,43000.0
2008-07-18 13:05:00,66.67,66.68,66.46,66.56,9500.0,34.4702,34.4753,34.3616,34.4133,9500.0
2008-07-18 13:10:00,66.57,66.57,66.29,66.42,18500.0,34.4185,34.4185,34.2737,34.3409,18500.0
2008-07-18 13:15:00,66.44,66.7,66.36,66.48,36000.0,34.3512,34.4857,34.3099,34.3719,36000.0
2008-07-18 13:20:00,66.48,66.77,66.43,66.62,27000.0,34.3719,34.5219,34.3461,34.4443,27000.0
2008-07-18 13:25:00,66.6,66.64,65.93,66.55,60000.0,34.434,34.4547,34.0876,34.4081,60000.0
2008-07-18 13:30:00,66.54,66.63,65.98,66.35,78000.0,34.4029,34.4495,34.1134,34.3047,78000.0
2008-07-18 13:35:00,66.33,66.41,66.19,66.19,36000.0,34.2944,34.3357,34.222,34.222,36000.0
2008-07-18 13:40:00,66.21,66.35,66.19,66.32,46000.0,34.2323,34.3047,34.222,34.2892,46000.0
2008-07-18 13:45:00,66.2,66.48,66.1,66.17,44500.0,34.2272,34.3719,34.1755,34.2116,44500.0
2008-07-18 13:50:00,66.17,66.38,65.92,66.25,52500.0,34.2116,34.3202,34.0824,34.253,52500.0
2008-07-18 13:55:00,66.36,66.45,66.25,66.43,18500.0,34.3099,34.3564,34.253,34.3461,18500.0
2008-07-18 14:00:00,66.38,66.4,66.03,66.26,25000.0,34.3202,34.3306,34.1393,34.2582,25000.0
2008-07-18 14:05:00,66.3,66.35,66.18,66.18,6500.0,34.2789,34.3047,34.2168,34.2168,6500.0
2008-07-18 14:10:00,66.19,66.75,66.17,66.64,29000.0,34.222,34.5115,34.2116,34.4547,29000.0
2008-07-18 14:15:00,66.64,66.8,66.5,66.57,27500.0,34.4547,34.5374,34.3823,34.4185,27500.0
2008-07-18 14:20:00,66.54,66.65,66.31,66.32,32000.0,34.4029,34.4598,34.284,34.2892,32000.0
2008-07-18 14:25:00,66.32,66.45,66.23,66.4,21000.0,34.2892,34.3564,34.2427,34.3306,21000.0
2008-07-18 14:30:00,66.4,66.42,66.09,66.09,13000.0,34.3306,34.3409,34.1703,34.1703,13000.0
2008-07-18 14:35:00,66.1,66.41,66.1,66.23,28000.0,34.1755,34.3357,34.1755,34.2427,28000.0
2008-07-18 14:40:00,66.24,66.38,66.13,66.32,22000.0,34.2478,34.3202,34.191,34.2892,22000.0
2008-07-18 14:45:00,66.29,66.29,66.16,66.24,17000.0,34.2737,34.2737,34.2065,34.2478,17000.0
2008-07-18 14:50:00,66.24,66.32,66.01,66.09,39000.0,34.2478,34.2892,34.1289,34.1703,39000.0
2008-07-18 14:55:00,66.14,66.22,66.1,66.17,12500.0,34.1961,34.2375,34.1755,34.2116,12500.0
2008-07-18 15:00:00,66.18,66.2,66.05,66.1,65500.0,34.2168,34.2272,34.1496,34.1755,65500.0
2008-07-18 15:05:00,66.07,66.14,65.87,65.96,63500.0,34.1599,34.1961,34.0565,34.1031,63500.0
2008-07-18 15:10:00,65.96,66.21,65.85,66.03,65000.0,34.1031,34.2323,34.0462,34.1393,65000.0
2008-07-18 15:15:00,66.11,66.11,65.89,66.02,54000.0,34.1806,34.1806,34.0669,34.1341,54000.0
2008-07-18 15:20:00,66.09,66.24,66.01,66.15,52500.0,34.1703,34.2478,34.1289,34.2013,52500.0
2008-07-18 15:25:00,66.15,66.4,66.07,66.27,70500.0,34.2013,34.3306,34.1599,34.2634,70500.0
2008-07-18 15:30:00,66.27,66.64,66.22,66.28,65000.0,34.2634,34.4547,34.2375,34.2685,65000.0
2008-07-18 15:35:00,66.45,66.62,66.2,66.4,83500.0,34.3564,34.4443,34.2272,34.3306,83500.0
2008-07-18 15:40:00,66.37,66.64,66.24,66.56,135500.0,34.3151,34.4547,34.2478,34.4133,135500.0
2008-07-18 15:45:00,66.6,66.66,66.31,66.44,160000.0,34.434,34.465,34.284,34.3512,160000.0
2008-07-18 15:50:00,66.52,66.61,66.29,66.55,195500.0,34.3926,34.4391,34.2737,34.4081,195500.0
2008-07-18 15:55:00,66.55,66.59,66.35,66.53,191500.0,34.4081,34.4288,34.3047,34.3978,191500.0
2008-07-21 09:30:00,67.3,67.3,65.8,65.95,77500.0,34.7959,34.7959,34.0203,34.0979,77500.0
2008-07-21 09:35:00,65.91,66.46,65.89,66.22,110500.0,34.0772,34.3616,34.0669,34.2375,110500.0
2008-07-21 09:40:00,66.12,66.45,65.9,66.04,102500.0,34.1858,34.3564,34.0721,34.1444,102500.0
2008-07-21 09:45:00,66.01,66.12,65.88,66.06,55000.0,34.1289,34.1858,34.0617,34.1548,55000.0
2008-07-21 09:50:00,66.06,66.07,65.31,65.67,91500.0,34.1548,34.1599,33.767,33.9531,91500.0
2008-07-21 09:55:00,65.68,65.89,65.57,65.78,76000.0,33.9583,34.0669,33.9014,34.01,76000.0
2008-07-21 10:00:00,65.86,66.14,65.28,65.39,85500.0,34.0514,34.1961,33.7515,33.8084,85500.0
2008-07-21 10:05:00,65.28,65.45,65.26,65.3,34000.0,33.7515,33.8394,33.7412,33.7618,34000.0
2008-07-21 10:10:00,65.34,66.04,65.3,65.74,65500.0,33.7825,34.1444,33.7618,33.9893,65500.0
2008-07-21 10:15:00,65.63,65.72,65.32,65.38,35000.0,33.9325,33.979,33.7722,33.8032,35000.0
2008-07-21 10:20:00,65.35,65.38,64.88,64.9,100000.0,33.7877,33.8032,33.5447,33.555,100000.0
2008-07-21 10:25:00,64.85,65.56,64.75,65.28,63000.0,33.5292,33.8963,33.4775,33.7515,63000.0
2008-07-21 10:30:00,65.23,65.49,64.8,64.8,35000.0,33.7256,33.8601,33.5033,33.5033,35000.0
2008-07-21 10:35:00,64.8,64.89,64.47,64.63,55000.0,33.5033,33.5499,33.3327,33.4154,55000.0
2008-07-21 10:40:00,64.68,65.23,64.68,65.04,25500.0,33.4413,33.7256,33.4413,33.6274,25500.0
2008-07-21 10:45:00,65.05,65.21,64.92,65.14,31000.0,33.6326,33.7153,33.5654,33.6791,31000.0
2008-07-21 10:50:00,65.06,65.1,64.73,64.8,33500.0,33.6377,33.6584,33.4671,33.5033,33500.0
2008-07-21 10:55:00,64.73,64.9,64.63,64.73,28000.0,33.4671,33.555,33.4154,33.4671,28000.0
2008-07-21 11:00:00,64.65,64.84,64.55,64.68,39000.0,33.4258,33.524,33.3741,33.4413,39000.0
2008-07-21 11:05:00,64.68,65.18,64.6,65.11,37000.0,33.4413,33.6998,33.3999,33.6636,37000.0
2008-07-21 11:10:00,65.18,65.19,64.52,64.52,51000.0,33.6998,33.705,33.3586,33.3586,51000.0
2008-07-21 11:15:00,64.57,64.7,64.51,64.63,43500.0,33.3844,33.4516,33.3534,33.4154,43500.0
2008-07-21 11:20:00,64.6,64.63,64.23,64.23,56000.0,33.3999,33.4154,33.2086,33.2086,56000.0
2008-07-21 11:25:00,64.3,64.37,64.21,64.28,29500.0,33.2448,33.281,33.1983,33.2345,29500.0
2008-07-21 11:30:00,64.3,64.32,63.65,63.65,75500.0,33.2448,33.2551,32.9087,32.9087,75500.0
2008-07-21 11:35:00,63.7,63.74,62.9,63.06,106500.0,32.9346,32.9553,32.521,32.6037,106500.0
2008-07-21 11:40:00,63.2,63.29,62.97,63.26,47000.0,32.6761,32.7226,32.5572,32.7071,47000.0
2008-07-21 11:45:00,63.31,63.31,63.03,63.25,38000.0,32.733,32.733,32.5882,32.7019,38000.0
2008-07-21 11:50:00,63.26,63.62,63.12,63.12,59500.0,32.7071,32.8932,32.6347,32.6347,59500.0
2008-07-21 11:55:00,63.12,63.2,63.02,63.19,26000.0,32.6347,32.6761,32.583,32.6709,26000.0
2008-07-21 12:00:00,63.2,63.63,63.0,63.63,46000.0,32.6761,32.8984,32.5727,32.8984,46000.0
2008-07-21 12:05:00,63.59,63.78,63.59,63.77,51500.0,32.8777,32.976,32.8777,32.9708,51500.0
2008-07-21 12:10:00,63.77,63.96,63.59,63.63,53500.0,32.9708,33.069,32.8777,32.8984,53500.0
2008-07-21 12:15:00,63.58,64.2,63.55,64.03,66500.0,32.8725,33.1931,32.857,33.1052,66500.0
2008-07-21 12:20:00,63.98,64.33,63.59,64.19,36000.0,33.0794,33.2603,32.8777,33.1879,36000.0
2008-07-21 12:25:00,64.33,64.33,63.99,64.0,24500.0,33.2603,33.2603,33.0845,33.0897,24500.0
2008-07-21 12:30:00,64.0,64.62,64.0,64.62,40500.0,33.0897,33.4103,33.0897,33.4103,40500.0
2008-07-21 12:35:00,64.6,64.62,64.49,64.56,38500.0,33.3999,33.4103,33.343,33.3792,38500.0
2008-07-21 12:40:00,64.51,64.62,64.5,64.6,21500.0,33.3534,33.4103,33.3482,33.3999,21500.0
2008-07-21 12:45:00,64.62,65.0,64.54,64.91,87500.0,33.4103,33.6067,33.3689,33.5602,87500.0
2008-07-21 12:50:00,64.92,65.0,64.79,64.83,37500.0,33.5654,33.6067,33.4982,33.5188,37500.0
2008-07-21 12:55:00,64.84,64.96,64.68,64.82,47500.0,33.524,33.586,33.4413,33.5137,47500.0
2008-07-21 13:00:00,64.91,64.94,64.79,64.94,25000.0,33.5602,33.5757,33.4982,33.5757,25000.0
2008-07-21 13:05:00,64.88,64.97,64.68,64.97,32000.0,33.5447,33.5912,33.4413,33.5912,32000.0
2008-07-21 13:10:00,64.95,64.98,64.79,64.91,30000.0,33.5809,33.5964,33.4982,33.5602,30000.0
2008-07-21 13:15:00,64.93,65.25,64.9,65.25,64500.0,33.5705,33.736,33.555,33.736,64500.0
2008-07-21 13:20:00,65.2,65.25,65.03,65.1,33000.0,33.7101,33.736,33.6222,33.6584,33000.0
2008-07-21 13:25:00,65.16,65.25,64.86,65.0,32000.0,33.6895,33.736,33.5343,33.6067,32000.0
2008-07-21 13:30:00,64.92,65.2,64.9,65.13,29000.0,33.5654,33.7101,33.555,33.6739,29000.0
2008-07-21 13:35:00,65.13,65.4,65.13,65.36,41500.0,33.6739,33.8135,33.6739,33.7929,41500.0
2008-07-21 13:40:00,65.3,65.3,65.02,65.07,45500.0,33.7618,33.7618,33.6171,33.6429,45500.0
2008-07-21 13:45:00,65.16,65.16,64.97,65.06,30500.0,33.6895,33.6895,33.5912,33.6377,30500.0
2008-07-21 13:50:00,65.03,65.35,65.03,65.13,43500.0,33.6222,33.7877,33.6222,33.6739,43500.0
2008-07-21 13:55:00,65.28,65.28,65.06,65.09,22500.0,33.7515,33.7515,33.6377,33.6533,22500.0
2008-07-21 14:00:00,65.09,65.19,64.96,64.96,17000.0,33.6533,33.705,33.586,33.586,17000.0
2008-07-21 14:05:00,64.96,65.0,64.69,64.86,32500.0,33.586,33.6067,33.4464,33.5343,32500.0
2008-07-21 14:10:00,64.84,65.09,64.82,64.93,38000.0,33.524,33.6533,33.5137,33.5705,38000.0
2008-07-21 14:15:00,64.82,65.09,64.82,65.04,19500.0,33.5137,33.6533,33.5137,33.6274,19500.0
2008-07-21 14:20:00,65.05,65.05,64.92,64.97,31500.0,33.6326,33.6326,33.5654,33.5912,31500.0
2008-07-21 14:25:00,64.99,65.15,64.67,64.83,33000.0,33.6016,33.6843,33.4361,33.5188,33000.0
2008-07-21 14:30:00,64.82,64.92,64.64,64.64,27000.0,33.5137,33.5654,33.4206,33.4206,27000.0
2008-07-21 14:35:00,64.69,64.88,64.5,64.64,40500.0,33.4464,33.5447,33.3482,33.4206,40500.0
2008-07-21 14:40:00,64.65,64.69,64.4,64.43,51500.0,33.4258,33.4464,33.2965,33.312,51500.0
2008-07-21 14:45:00,64.4,64.76,64.4,64.75,43500.0,33.2965,33.4826,33.2965,33.4775,43500.0
2008-07-21 14:50:00,64.71,64.72,64.4,64.46,17500.0,33.4568,33.462,33.2965,33.3275,17500.0
2008-07-21 14:55:00,64.41,64.41,64.2,64.25,23000.0,33.3017,33.3017,33.1931,33.219,23000.0
2008-07-21 15:00:00,64.33,64.69,64.29,64.42,57000.0,33.2603,33.4464,33.2396,33.3069,57000.0
2008-07-21 15:05:00,64.4,64.46,64.04,64.19,56500.0,33.2965,33.3275,33.1104,33.1879,56500.0
2008-07-21 15:10:00,64.2,64.26,63.85,64.16,39500.0,33.1931,33.2241,33.0121,33.1724,39500.0
2008-07-21 15:15:00,64.19,64.6,64.19,64.41,54000.0,33.1879,33.3999,33.1879,33.3017,54000.0
2008-07-21 15:20:00,64.41,64.73,64.36,64.68,60500.0,33.3017,33.4671,33.2758,33.4413,60500.0
2008-07-21 15:25:00,64.79,64.79,64.56,64.6,195000.0,33.4982,33.4982,33.3792,33.3999,195000.0
2008-07-21 15:30:00,64.6,64.63,64.4,64.58,156500.0,33.3999,33.4154,33.2965,33.3896,156500.0
2008-07-21 15:35:00,64.61,64.73,64.22,64.63,116000.0,33.4051,33.4671,33.2034,33.4154,116000.0
2008-07-21 15:40:00,64.62,65.0,64.62,64.75,99500.0,33.4103,33.6067,33.4103,33.4775,99500.0
2008-07-21 15:45:00,64.81,65.35,64.77,65.26,106500.0,33.5085,33.7877,33.4878,33.7412,106500.0
2008-07-21 15:50:00,65.26,65.38,65.04,65.23,147000.0,33.7412,33.8032,33.6274,33.7256,147000.0
2008-07-21 15:55:00,65.23,65.6,65.03,65.31,187000.0,33.7256,33.9169,33.6222,33.767,187000.0
2008-07-22 09:30:00,65.8,66.62,65.33,66.5,265000.0,34.0203,34.4443,33.7773,34.3823,265000.0
2008-07-22 09:35:00,66.46,67.49,66.0,67.05,225500.0,34.3616,34.8941,34.1238,34.6666,225500.0
2008-07-22 09:40:00,67.07,68.8,66.95,68.75,231000.0,34.677,35.5714,34.6149,35.5456,231000.0
2008-07-22 09:45:00,68.78,68.78,68.05,68.33,192000.0,35.5611,35.5611,35.1837,35.3284,192000.0
2008-07-22 09:50:00,68.32,69.8,68.3,69.5,274000.0,35.3233,36.0885,35.3129,35.9333,274000.0
2008-07-22 09:55:00,69.7,69.74,69.25,69.54,176500.0,36.0368,36.0574,35.8041,35.954,176500.0
2008-07-22 10:00:00,69.5,69.8,69.09,69.8,156000.0,35.9333,36.0885,35.7214,36.0885,156000.0
2008-07-22 10:05:00,69.85,69.96,69.06,69.1,122500.0,36.1143,36.1712,35.7059,35.7265,122500.0
2008-07-22 10:10:00,69.09,69.4,68.68,68.88,128000.0,35.7214,35.8816,35.5094,35.6128,128000.0
2008-07-22 10:15:00,68.88,68.94,68.22,68.94,169000.0,35.6128,35.6438,35.2716,35.6438,169000.0
2008-07-22 10:20:00,68.94,69.21,68.4,68.4,118500.0,35.6438,35.7834,35.3646,35.3646,118500.0
2008-07-22 10:25:00,68.4,68.65,67.65,67.65,149500.0,35.3646,35.4939,34.9768,34.9768,149500.0
2008-07-22 10:30:00,67.68,67.91,67.4,67.67,112000.0,34.9924,35.1113,34.8476,34.9872,112000.0
2008-07-22 10:35:00,67.73,67.86,67.42,67.86,66500.0,35.0182,35.0854,34.8579,35.0854,66500.0
2008-07-22 10:40:00,67.99,68.11,67.6,67.8,73000.0,35.1526,35.2147,34.951,35.0544,73000.0
2008-07-22 10:45:00,67.8,68.22,67.8,67.97,67000.0,35.0544,35.2716,35.0544,35.1423,67000.0
2008-07-22 10:50:00,67.95,67.95,67.65,67.7,53500.0,35.132,35.132,34.9768,35.0027,53500.0
2008-07-22 10:55:00,67.62,67.72,67.4,67.51,97000.0,34.9613,35.013,34.8476,34.9045,97000.0
2008-07-22 11:00:00,67.57,67.87,67.46,67.78,54500.0,34.9355,35.0906,34.8786,35.0441,54500.0
2008-07-22 11:05:00,67.8,68.5,67.8,68.33,88000.0,35.0544,35.4163,35.0544,35.3284,88000.0
2008-07-22 11:10:00,68.42,68.77,68.26,68.5,74500.0,35.375,35.5559,35.2922,35.4163,74500.0
2008-07-22 11:15:00,68.55,68.58,67.94,68.33,83000.0,35.4422,35.4577,35.1268,35.3284,83000.0
2008-07-22 11:20:00,68.28,68.49,68.12,68.43,24000.0,35.3026,35.4112,35.2199,35.3801,24000.0
2008-07-22 11:25:00,68.51,69.09,68.51,68.93,64000.0,35.4215,35.7214,35.4215,35.6386,64000.0
2008-07-22 11:30:00,69.05,69.05,68.74,68.9,40500.0,35.7007,35.7007,35.5404,35.6231,40500.0
2008-07-22 11:35:00,68.81,69.51,68.81,69.37,105000.0,35.5766,35.9385,35.5766,35.8661,105000.0
2008-07-22 11:40:00,69.38,69.38,69.06,69.26,30000.0,35.8713,35.8713,35.7059,35.8093,30000.0
2008-07-22 11:45:00,69.32,69.46,69.08,69.36,47000.0,35.8403,35.9127,35.7162,35.861,47000.0
2008-07-22 11:50:00,69.36,69.42,69.01,69.01,37500.0,35.861,35.892,35.68,35.68,37500.0
2008-07-22 11:55:00,69.01,69.01,68.46,69.0,66500.0,35.68,35.68,35.3956,35.6748,66500.0
2008-07-22 12:00:00,68.96,69.18,68.96,69.02,30000.0,35.6542,35.7679,35.6542,35.6852,30000.0
2008-07-22 12:05:00,69.07,69.75,69.04,69.68,118000.0,35.711,36.0626,35.6955,36.0264,118000.0
2008-07-22 12:10:00,69.69,69.8,69.67,69.77,129500.0,36.0316,36.0885,36.0212,36.0729,129500.0
2008-07-22 12:15:00,69.74,69.74,69.54,69.55,18500.0,36.0574,36.0574,35.954,35.9592,18500.0
2008-07-22 12:20:00,69.67,69.67,69.48,69.54,8000.0,36.0212,36.0212,35.923,35.954,8000.0
2008-07-22 12:25:00,69.55,69.57,69.31,69.33,18500.0,35.9592,35.9695,35.8351,35.8455,18500.0
2008-07-22 12:30:00,69.35,69.62,69.35,69.51,28000.0,35.8558,35.9954,35.8558,35.9385,28000.0
2008-07-22 12:35:00,69.5,69.5,69.23,69.23,42500.0,35.9333,35.9333,35.7938,35.7938,42500.0
2008-07-22 12:40:00,69.1,69.34,68.85,68.86,80500.0,35.7265,35.8506,35.5973,35.6025,80500.0
2008-07-22 12:45:00,68.9,68.9,68.52,68.73,55000.0,35.6231,35.6231,35.4267,35.5352,55000.0
2008-07-22 12:50:00,68.79,69.04,68.69,68.89,37500.0,35.5663,35.6955,35.5146,35.618,37500.0
2008-07-22 12:55:00,68.9,69.06,68.9,69.06,24000.0,35.6231,35.7059,35.6231,35.7059,24000.0
2008-07-22 13:00:00,69.06,69.36,69.06,69.31,42500.0,35.7059,35.861,35.7059,35.8351,42500.0
2008-07-22 13:05:00,69.22,69.34,69.22,69.26,31500.0,35.7886,35.8506,35.7886,35.8093,31500.0
2008-07-22 13:10:00,69.23,69.32,68.94,69.16,33500.0,35.7938,35.8403,35.6438,35.7576,33500.0
2008-07-22 13:15:00,69.14,69.19,69.0,69.04,35500.0,35.7472,35.7731,35.6748,35.6955,35500.0
2008-07-22 13:20:00,69.09,69.34,68.94,69.18,61500.0,35.7214,35.8506,35.6438,35.7679,61500.0
2008-07-22 13:25:00,69.18,69.19,68.8,68.8,80000.0,35.7679,35.7731,35.5714,35.5714,80000.0
2008-07-22 13:30:00,68.85,68.94,68.68,68.94,26000.0,35.5973,35.6438,35.5094,35.6438,26000.0
2008-07-22 13:35:00,68.94,69.22,68.9,69.18,35500.0,35.6438,35.7886,35.6231,35.7679,35500.0
2008-07-22 13:40:00,69.22,69.25,68.99,69.17,51000.0,35.7886,35.8041,35.6697,35.7627,51000.0
2008-07-22 13:45:00,69.13,69.24,68.84,69.04,48000.0,35.742,35.7989,35.5921,35.6955,48000.0
2008-07-22 13:50:00,69.03,69.3,69.03,69.14,36500.0,35.6903,35.8299,35.6903,35.7472,36500.0
2008-07-22 13:55:00,69.07,69.11,68.91,69.0,27000.0,35.711,35.7317,35.6283,35.6748,27000.0
2008-07-22 14:00:00,68.96,69.08,68.89,69.0,33000.0,35.6542,35.7162,35.618,35.6748,33000.0
2008-07-22 14:05:00,68.99,69.1,68.88,69.05,27000.0,35.6697,35.7265,35.6128,35.7007,27000.0
2008-07-22 14:10:00,69.0,69.08,68.69,68.78,58000.0,35.6748,35.7162,35.5146,35.5611,58000.0
2008-07-22 14:15:00,68.66,68.96,68.66,68.78,71500.0,35.499,35.6542,35.499,35.5611,71500.0
2008-07-22 14:20:00,68.93,69.19,68.92,69.09,46000.0,35.6386,35.7731,35.6335,35.7214,46000.0
2008-07-22 14:25:00,69.18,69.22,69.09,69.2,57500.0,35.7679,35.7886,35.7214,35.7782,57500.0
2008-07-22 14:30:00,69.2,69.21,69.17,69.2,21500.0,35.7782,35.7834,35.7627,35.7782,21500.0
2008-07-22 14:35:00,69.2,69.2,68.96,69.17,23500.0,35.7782,35.7782,35.6542,35.7627,23500.0
2008-07-22 14:40:00,69.13,69.24,69.09,69.24,58000.0,35.742,35.7989,35.7214,35.7989,58000.0
2008-07-22 14:45:00,69.2,69.25,69.07,69.2,100500.0,35.7782,35.8041,35.711,35.7782,100500.0
2008-07-22 14:50:00,69.16,69.25,69.03,69.21,66000.0,35.7576,35.8041,35.6903,35.7834,66000.0
2008-07-22 14:55:00,69.19,69.42,69.19,69.37,83000.0,35.7731,35.892,35.7731,35.8661,83000.0
2008-07-22 15:00:00,69.39,69.9,69.39,69.72,101000.0,35.8765,36.1402,35.8765,36.0471,101000.0
2008-07-22 15:05:00,69.8,69.81,69.6,69.6,63500.0,36.0885,36.0936,35.985,35.985,63500.0
2008-07-22 15:10:00,69.63,70.2,69.6,70.05,218000.0,36.0006,36.2953,35.985,36.2177,218000.0
2008-07-22 15:15:00,70.03,70.68,70.03,70.55,211500.0,36.2074,36.5434,36.2074,36.4762,211500.0
2008-07-22 15:20:00,70.56,70.91,70.56,70.91,156500.0,36.4814,36.6624,36.4814,36.6624,156500.0
2008-07-22 15:25:00,70.91,71.78,70.91,71.73,303500.0,36.6624,37.1122,36.6624,37.0863,303500.0
2008-07-22 15:30:00,71.77,72.0,71.49,71.8,227500.0,37.107,37.2259,36.9622,37.1225,227500.0
2008-07-22 15:35:00,71.8,72.17,71.65,72.17,221500.0,37.1225,37.3138,37.045,37.3138,221500.0
2008-07-22 15:40:00,72.16,72.2,71.7,71.74,206000.0,37.3086,37.3293,37.0708,37.0915,206000.0
2008-07-22 15:45:00,71.73,72.38,71.52,72.26,225500.0,37.0863,37.4224,36.9777,37.3603,225500.0
2008-07-22 15:50:00,72.18,73.2,72.16,73.17,314000.0,37.319,37.8463,37.3086,37.8308,314000.0
2008-07-22 15:55:00,73.2,73.49,73.12,73.26,386000.0,37.8463,37.9963,37.805,37.8774,386000.0
2008-07-23 09:30:00,72.7,73.4,72.05,72.53,153500.0,37.5878,37.9498,37.2518,37.4999,153500.0
2008-07-23 09:35:00,72.53,72.94,72.0,72.81,207000.0,37.4999,37.7119,37.2259,37.6447,207000.0
2008-07-23 09:40:00,72.82,73.65,72.46,73.65,158500.0,37.6499,38.079,37.4637,38.079,158500.0
2008-07-23 09:45:00,73.54,74.16,73.37,73.85,233500.0,38.0221,38.3427,37.9342,38.1824,233500.0
2008-07-23 09:50:00,73.85,74.06,73.45,73.45,125500.0,38.1824,38.291,37.9756,37.9756,125500.0
2008-07-23 09:55:00,73.56,73.94,73.11,73.94,88500.0,38.0325,38.2289,37.7998,38.2289,88500.0
2008-07-23 10:00:00,73.94,73.94,73.36,73.75,66000.0,38.2289,38.2289,37.9291,38.1307,66000.0
2008-07-23 10:05:00,73.76,73.96,73.59,73.9,152000.0,38.1359,38.2393,38.048,38.2083,152000.0
2008-07-23 10:10:00,73.96,74.57,73.89,74.28,187500.0,38.2393,38.5547,38.2031,38.4047,187500.0
2008-07-23 10:15:00,74.26,75.0,74.06,74.95,110000.0,38.3944,38.777,38.291,38.7511,110000.0
2008-07-23 10:20:00,74.87,75.12,74.4,74.59,197500.0,38.7098,38.839,38.4668,38.565,197500.0
2008-07-23 10:25:00,74.63,75.06,74.51,74.66,138500.0,38.5857,38.808,38.5237,38.6012,138500.0
2008-07-23 10:30:00,74.67,75.4,74.56,75.29,183000.0,38.6064,38.9838,38.5495,38.9269,183000.0
2008-07-23 10:35:00,75.26,75.8,74.72,75.59,176000.0,38.9114,39.1906,38.6322,39.082,176000.0
2008-07-23 10:40:00,75.48,75.86,74.5,75.19,208000.0,39.0252,39.2216,38.5185,38.8752,208000.0
2008-07-23 10:45:00,75.19,75.19,74.6,74.73,104500.0,38.8752,38.8752,38.5702,38.6374,104500.0
2008-07-23 10:50:00,74.73,75.06,74.61,74.98,100500.0,38.6374,38.808,38.5754,38.7667,100500.0
2008-07-23 10:55:00,74.92,75.02,74.21,74.47,134500.0,38.7356,38.7873,38.3685,38.503,134500.0
2008-07-23 11:00:00,74.34,74.63,73.94,74.26,89500.0,38.4358,38.5857,38.2289,38.3944,89500.0
2008-07-23 11:05:00,74.19,74.46,74.11,74.28,81000.0,38.3582,38.4978,38.3168,38.4047,81000.0
2008-07-23 11:10:00,74.21,74.28,73.98,74.16,91500.0,38.3685,38.4047,38.2496,38.3427,91500.0
2008-07-23 11:15:00,74.15,74.66,74.12,74.4,131000.0,38.3375,38.6012,38.322,38.4668,131000.0
2008-07-23 11:20:00,74.32,75.0,74.26,74.88,122000.0,38.4254,38.777,38.3944,38.715,122000.0
2008-07-23 11:25:00,74.79,75.39,74.79,75.04,109000.0,38.6684,38.9786,38.6684,38.7977,109000.0
2008-07-23 11:30:00,75.05,75.19,74.88,75.18,56500.0,38.8028,38.8752,38.715,38.8701,56500.0
2008-07-23 11:35:00,75.17,75.17,74.99,75.08,90000.0,38.8649,38.8649,38.7718,38.8184,90000.0
2008-07-23 11:40:00,75.08,75.09,74.79,74.8,74500.0,38.8184,38.8235,38.6684,38.6736,74500.0
2008-07-23 11:45:00,74.81,75.03,74.7,74.8,64000.0,38.6788,38.7925,38.6219,38.6736,64000.0
2008-07-23 11:50:00,74.72,74.79,74.48,74.52,164500.0,38.6322,38.6684,38.5081,38.5288,164500.0
2008-07-23 11:55:00,74.63,74.63,74.2,74.37,94000.0,38.5857,38.5857,38.3634,38.4513,94000.0
2008-07-23 12:00:00,74.37,74.4,74.2,74.4,102000.0,38.4513,38.4668,38.3634,38.4668,102000.0
2008-07-23 12:05:00,74.4,74.79,74.25,74.61,113500.0,38.4668,38.6684,38.3892,38.5754,113500.0
2008-07-23 12:10:00,74.63,74.65,74.12,74.19,71500.0,38.5857,38.596,38.322,38.3582,71500.0
2008-07-23 12:15:00,74.19,74.45,73.65,74.45,164500.0,38.3582,38.4926,38.079,38.4926,164500.0
2008-07-23 12:20:00,74.26,74.3,73.94,74.3,29500.0,38.3944,38.4151,38.2289,38.4151,29500.0
2008-07-23 12:25:00,74.22,74.64,74.2,74.35,38000.0,38.3737,38.5909,38.3634,38.4409,38000.0
2008-07-23 12:30:00,74.26,74.5,74.1,74.37,63500.0,38.3944,38.5185,38.3117,38.4513,63500.0
2008-07-23 12:35:00,74.37,74.69,74.26,74.69,59000.0,38.4513,38.6167,38.3944,38.6167,59000.0
2008-07-23 12:40:00,74.71,75.0,74.61,74.94,33000.0,38.6271,38.777,38.5754,38.746,33000.0
2008-07-23 12:45:00,74.95,74.95,74.53,74.62,63000.0,38.7511,38.7511,38.534,38.5805,63000.0
2008-07-23 12:50:00,74.69,74.93,74.69,74.93,41000.0,38.6167,38.7408,38.6167,38.7408,41000.0
2008-07-23 12:55:00,74.93,75.18,74.93,75.14,65000.0,38.7408,38.8701,38.7408,38.8494,65000.0
2008-07-23 13:00:00,75.16,75.3,75.11,75.25,73000.0,38.8597,38.9321,38.8339,38.9063,73000.0
2008-07-23 13:05:00,75.25,75.36,74.9,75.08,79000.0,38.9063,38.9631,38.7253,38.8184,79000.0
2008-07-23 13:10:00,74.94,75.38,74.94,75.25,55000.0,38.746,38.9735,38.746,38.9063,55000.0
2008-07-23 13:15:00,75.25,75.58,75.22,75.4,61500.0,38.9063,39.0769,38.8907,38.9838,61500.0
2008-07-23 13:20:00,75.4,75.68,75.35,75.51,69000.0,38.9838,39.1286,38.958,39.0407,69000.0
2008-07-23 13:25:00,75.52,75.71,75.42,75.52,61500.0,39.0458,39.1441,38.9941,39.0458,61500.0
2008-07-23 13:30:00,75.52,75.52,75.3,75.3,49000.0,39.0458,39.0458,38.9321,38.9321,49000.0
2008-07-23 13:35:00,75.34,75.99,75.3,75.9,60000.0,38.9528,39.2888,38.9321,39.2423,60000.0
2008-07-23 13:40:00,75.81,76.35,75.73,76.31,143500.0,39.1958,39.475,39.1544,39.4543,143500.0
2008-07-23 13:45:00,76.31,76.7,76.24,76.6,91500.0,39.4543,39.6559,39.4181,39.6042,91500.0
2008-07-23 13:50:00,76.54,76.6,75.85,76.09,86000.0,39.5732,39.6042,39.2165,39.3406,86000.0
2008-07-23 13:55:00,76.07,76.2,75.73,76.11,53500.0,39.3302,39.3974,39.1544,39.3509,53500.0
2008-07-23 14:00:00,76.1,76.4,76.0,76.33,105000.0,39.3457,39.5008,39.294,39.4646,105000.0
2008-07-23 14:05:00,76.32,76.6,76.03,76.29,135000.0,39.4595,39.6042,39.3095,39.444,135000.0
2008-07-23 14:10:00,76.37,76.52,76.12,76.43,66500.0,39.4853,39.5629,39.3561,39.5163,66500.0
2008-07-23 14:15:00,76.42,76.6,76.2,76.2,57500.0,39.5112,39.6042,39.3974,39.3974,57500.0
2008-07-23 14:20:00,76.26,76.52,76.26,76.38,24000.0,39.4284,39.5629,39.4284,39.4905,24000.0
2008-07-23 14:25:00,76.5,76.94,76.36,76.88,150000.0,39.5525,39.78,39.4801,39.749,150000.0
2008-07-23 14:30:00,76.88,77.0,76.6,76.68,71500.0,39.749,39.811,39.6042,39.6456,71500.0
2008-07-23 14:35:00,76.76,76.94,76.6,76.74,127500.0,39.687,39.78,39.6042,39.6766,127500.0
2008-07-23 14:40:00,76.72,77.14,76.72,77.14,111500.0,39.6663,39.8834,39.6663,39.8834,111500.0
2008-07-23 14:45:00,77.18,77.32,76.81,76.86,130500.0,39.9041,39.9765,39.7128,39.7387,130500.0
2008-07-23 14:50:00,76.89,77.3,76.86,77.09,153000.0,39.7542,39.9662,39.7387,39.8576,153000.0
2008-07-23 14:55:00,77.11,77.53,76.8,76.89,322000.0,39.8679,40.0851,39.7076,39.7542,322000.0
2008-07-23 15:00:00,77.01,77.2,76.73,76.73,90500.0,39.8162,39.9145,39.6714,39.6714,90500.0
2008-07-23 15:05:00,76.83,77.19,76.8,76.91,84500.0,39.7232,39.9093,39.7076,39.7645,84500.0
2008-07-23 15:10:00,76.91,77.6,76.91,77.6,106500.0,39.7645,40.1213,39.7645,40.1213,106500.0
2008-07-23 15:15:00,77.59,77.7,77.29,77.7,131500.0,40.1161,40.173,39.961,40.173,131500.0
2008-07-23 15:20:00,77.7,78.6,77.48,78.55,281000.0,40.173,40.6383,40.0592,40.6124,281000.0
2008-07-23 15:25:00,78.56,78.59,77.95,78.41,148500.0,40.6176,40.6331,40.3022,40.5401,148500.0
2008-07-23 15:30:00,78.41,78.45,78.25,78.4,115000.0,40.5401,40.5607,40.4573,40.5349,115000.0
2008-07-23 15:35:00,78.35,78.51,77.9,78.06,121500.0,40.509,40.5918,40.2764,40.3591,121500.0
2008-07-23 15:40:00,78.01,78.16,77.44,77.6,146000.0,40.3332,40.4108,40.0385,40.1213,146000.0
2008-07-23 15:45:00,77.65,77.95,77.6,77.82,136500.0,40.1471,40.3022,40.1213,40.235,136500.0
2008-07-23 15:50:00,77.91,78.25,77.89,77.99,257500.0,40.2815,40.4573,40.2712,40.3229,257500.0
2008-07-23 15:55:00,78.0,78.2,77.69,78.12,325000.0,40.3281,40.4315,40.1678,40.3901,325000.0
2008-07-24 09:30:00,77.06,77.96,76.6,77.07,77000.0,39.8421,40.3074,39.6042,39.8472,77000.0
2008-07-24 09:35:00,77.06,77.1,76.6,76.6,95000.0,39.8421,39.8627,39.6042,39.6042,95000.0
2008-07-24 09:40:00,76.5,76.8,76.16,76.32,164500.0,39.5525,39.7076,39.3767,39.4595,164500.0
2008-07-24 09:45:00,76.39,77.2,76.27,76.3,120500.0,39.4957,39.9145,39.4336,39.4491,120500.0
2008-07-24 09:50:00,76.42,76.42,75.69,76.06,103500.0,39.5112,39.5112,39.1337,39.325,103500.0
2008-07-24 09:55:00,76.08,76.48,75.95,76.24,229000.0,39.3354,39.5422,39.2682,39.4181,229000.0
2008-07-24 10:00:00,76.14,76.31,75.77,76.16,99000.0,39.3664,39.4543,39.1751,39.3767,99000.0
2008-07-24 10:05:00,76.22,76.34,75.7,75.7,170000.0,39.4078,39.4698,39.1389,39.1389,170000.0
2008-07-24 10:10:00,75.7,75.99,75.4,75.93,72500.0,39.1389,39.2888,38.9838,39.2578,72500.0
2008-07-24 10:15:00,75.89,76.39,75.8,76.29,65500.0,39.2371,39.4957,39.1906,39.444,65500.0
2008-07-24 10:20:00,76.27,76.66,76.27,76.61,51000.0,39.4336,39.6353,39.4336,39.6094,51000.0
2008-07-24 10:25:00,76.6,76.63,76.3,76.59,63500.0,39.6042,39.6197,39.4491,39.5991,63500.0
2008-07-24 10:30:00,76.6,77.4,76.6,77.18,113500.0,39.6042,40.0179,39.6042,39.9041,113500.0
2008-07-24 10:35:00,77.08,77.25,76.87,77.07,95000.0,39.8524,39.9403,39.7438,39.8472,95000.0
2008-07-24 10:40:00,77.07,77.09,76.85,76.99,92500.0,39.8472,39.8576,39.7335,39.8059,92500.0
2008-07-24 10:45:00,76.91,77.4,76.85,77.11,58500.0,39.7645,40.0179,39.7335,39.8679,58500.0
2008-07-24 10:50:00,77.08,77.32,76.98,77.07,90000.0,39.8524,39.9765,39.8007,39.8472,90000.0
2008-07-24 10:55:00,77.07,77.42,77.07,77.17,40500.0,39.8472,40.0282,39.8472,39.8989,40500.0
2008-07-24 11:00:00,77.2,77.63,77.19,77.48,57000.0,39.9145,40.1368,39.9093,40.0592,57000.0
2008-07-24 11:05:00,77.47,77.47,76.5,76.61,77000.0,40.054,40.054,39.5525,39.6094,77000.0
2008-07-24 11:10:00,76.6,77.0,76.46,76.8,65000.0,39.6042,39.811,39.5319,39.7076,65000.0
2008-07-24 11:15:00,76.78,77.7,76.78,77.6,60000.0,39.6973,40.173,39.6973,40.1213,60000.0
2008-07-24 11:20:00,77.78,77.84,77.07,77.13,30500.0,40.2143,40.2453,39.8472,39.8783,30500.0
2008-07-24 11:25:00,77.19,77.19,76.53,76.53,60000.0,39.9093,39.9093,39.568,39.568,60000.0
2008-07-24 11:30:00,76.55,76.79,76.45,76.65,46500.0,39.5784,39.7025,39.5267,39.6301,46500.0
2008-07-24 11:35:00,76.65,77.19,76.63,77.12,53000.0,39.6301,39.9093,39.6197,39.8731,53000.0
2008-07-24 11:40:00,77.12,77.12,76.79,76.79,20000.0,39.8731,39.8731,39.7025,39.7025,20000.0
2008-07-24 11:45:00,76.79,77.13,76.68,76.68,50000.0,39.7025,39.8783,39.6456,39.6456,50000.0
2008-07-24 11:50:00,76.65,76.75,76.59,76.68,28500.0,39.6301,39.6818,39.5991,39.6456,28500.0
2008-07-24 11:55:00,76.64,76.67,76.49,76.66,36500.0,39.6249,39.6404,39.5474,39.6353,36500.0
2008-07-24 12:00:00,76.67,76.8,76.64,76.72,73000.0,39.6404,39.7076,39.6249,39.6663,73000.0
2008-07-24 12:05:00,76.8,76.8,76.64,76.66,60000.0,39.7076,39.7076,39.6249,39.6353,60000.0
2008-07-24 12:10:00,76.79,76.8,76.26,76.45,34500.0,39.7025,39.7076,39.4284,39.5267,34500.0
2008-07-24 12:15:00,76.5,76.72,76.5,76.57,24000.0,39.5525,39.6663,39.5525,39.5887,24000.0
2008-07-24 12:20:00,76.66,76.77,76.6,76.74,14000.0,39.6353,39.6921,39.6042,39.6766,14000.0
2008-07-24 12:25:00,76.66,76.66,76.09,76.16,30000.0,39.6353,39.6353,39.3406,39.3767,30000.0
2008-07-24 12:30:00,76.14,76.45,76.13,76.26,54000.0,39.3664,39.5267,39.3612,39.4284,54000.0
2008-07-24 12:35:00,76.3,76.4,76.0,76.02,50500.0,39.4491,39.5008,39.294,39.3044,50500.0
2008-07-24 12:40:00,76.02,76.14,76.0,76.08,61000.0,39.3044,39.3664,39.294,39.3354,61000.0
2008-07-24 12:45:00,76.13,76.36,76.02,76.2,43500.0,39.3612,39.4801,39.3044,39.3974,43500.0
2008-07-24 12:50:00,76.2,76.33,76.13,76.14,32500.0,39.3974,39.4646,39.3612,39.3664,32500.0
2008-07-24 12:55:00,76.14,76.26,76.07,76.07,26500.0,39.3664,39.4284,39.3302,39.3302,26500.0
2008-07-24 13:00:00,76.13,76.26,75.86,75.9,45000.0,39.3612,39.4284,39.2216,39.2423,45000.0
2008-07-24 13:05:00,75.9,75.93,75.47,75.57,65500.0,39.2423,39.2578,39.02,39.0717,65500.0
2008-07-24 13:10:00,75.53,75.66,75.46,75.56,113000.0,39.051,39.1182,39.0148,39.0665,113000.0
2008-07-24 13:15:00,75.56,75.66,75.25,75.28,106000.0,39.0665,39.1182,38.9063,38.9218,106000.0
2008-07-24 13:20:00,75.3,75.64,75.26,75.59,78000.0,38.9321,39.1079,38.9114,39.082,78000.0
2008-07-24 13:25:00,75.55,75.66,75.25,75.33,85500.0,39.0614,39.1182,38.9063,38.9476,85500.0
2008-07-24 13:30:00,75.28,75.6,75.28,75.4,82000.0,38.9218,39.0872,38.9218,38.9838,82000.0
2008-07-24 13:35:00,75.51,75.52,75.2,75.29,52500.0,39.0407,39.0458,38.8804,38.9269,52500.0
2008-07-24 13:40:00,75.37,75.58,75.26,75.46,45000.0,38.9683,39.0769,38.9114,39.0148,45000.0
2008-07-24 13:45:00,75.43,75.52,75.07,75.39,42000.0,38.9993,39.0458,38.8132,38.9786,42000.0
2008-07-24 13:50:00,75.35,75.39,75.12,75.2,32500.0,38.958,38.9786,38.839,38.8804,32500.0
2008-07-24 13:55:00,75.15,75.2,75.0,75.07,70000.0,38.8545,38.8804,38.777,38.8132,70000.0
2008-07-24 14:00:00,75.0,75.04,74.7,75.02,93500.0,38.777,38.7977,38.6219,38.7873,93500.0
2008-07-24 14:05:00,75.01,75.2,74.82,74.9,37000.0,38.7822,38.8804,38.6839,38.7253,37000.0
2008-07-24 14:10:00,74.88,74.98,74.63,74.71,119000.0,38.715,38.7667,38.5857,38.6271,119000.0
2008-07-24 14:15:00,74.77,74.78,74.45,74.78,82000.0,38.6581,38.6632,38.4926,38.6632,82000.0
2008-07-24 14:20:00,74.62,74.86,74.57,74.76,25000.0,38.5805,38.7046,38.5547,38.6529,25000.0
2008-07-24 14:25:00,74.76,74.76,74.6,74.6,30000.0,38.6529,38.6529,38.5702,38.5702,30000.0
2008-07-24 14:30:00,74.54,74.73,73.82,73.82,161500.0,38.5392,38.6374,38.1669,38.1669,161500.0
2008-07-24 14:35:00,73.83,74.45,73.83,74.38,53000.0,38.1721,38.4926,38.1721,38.4564,53000.0
2008-07-24 14:40:00,74.4,74.65,74.24,74.31,62000.0,38.4668,38.596,38.3841,38.4202,62000.0
2008-07-24 14:45:00,74.33,74.8,74.31,74.8,79500.0,38.4306,38.6736,38.4202,38.6736,79500.0
2008-07-24 14:50:00,74.79,74.79,74.26,74.53,159000.0,38.6684,38.6684,38.3944,38.534,159000.0
2008-07-24 14:55:00,74.54,75.06,74.46,74.84,131000.0,38.5392,38.808,38.4978,38.6943,131000.0
2008-07-24 15:00:00,74.84,75.55,74.79,75.54,79500.0,38.6943,39.0614,38.6684,39.0562,79500.0
2008-07-24 15:05:00,75.46,75.54,74.95,75.04,89000.0,39.0148,39.0562,38.7511,38.7977,89000.0
2008-07-24 15:10:00,75.04,75.24,74.64,74.65,63500.0,38.7977,38.9011,38.5909,38.596,63500.0
2008-07-24 15:15:00,74.64,74.84,74.37,74.65,76000.0,38.5909,38.6943,38.4513,38.596,76000.0
2008-07-24 15:20:00,74.61,74.74,74.4,74.4,45000.0,38.5754,38.6426,38.4668,38.4668,45000.0
2008-07-24 15:25:00,74.46,74.61,74.42,74.51,61000.0,38.4978,38.5754,38.4771,38.5237,61000.0
2008-07-24 15:30:00,74.48,74.71,74.16,74.16,95500.0,38.5081,38.6271,38.3427,38.3427,95500.0
2008-07-24 15:35:00,74.2,74.21,73.9,74.01,87000.0,38.3634,38.3685,38.2083,38.2651,87000.0
2008-07-24 15:40:00,73.96,74.16,73.66,73.79,141500.0,38.2393,38.3427,38.0842,38.1514,141500.0
2008-07-24 15:45:00,73.76,74.15,73.73,73.99,157500.0,38.1359,38.3375,38.1204,38.2548,157500.0
2008-07-24 15:50:00,73.94,73.94,73.06,73.79,245000.0,38.2289,38.2289,37.774,38.1514,245000.0
2008-07-24 15:55:00,73.68,73.99,73.54,73.55,232000.0,38.0945,38.2548,38.0221,38.0273,232000.0
2008-07-25 09:30:00,74.63,74.63,72.71,72.8,71500.0,38.5857,38.5857,37.593,37.6395,71500.0
2008-07-25 09:35:00,72.82,73.46,72.45,73.02,61500.0,37.6499,37.9808,37.4586,37.7533,61500.0
2008-07-25 09:40:00,73.0,73.11,72.21,72.65,91500.0,37.7429,37.7998,37.3345,37.562,91500.0
2008-07-25 09:45:00,72.51,73.08,72.31,73.08,47500.0,37.4896,37.7843,37.3862,37.7843,47500.0
2008-07-25 09:50:00,73.26,74.24,73.24,73.78,62500.0,37.8774,38.3841,37.867,38.1462,62500.0
2008-07-25 09:55:00,73.78,74.48,73.65,74.3,111000.0,38.1462,38.5081,38.079,38.4151,111000.0
2008-07-25 10:00:00,74.31,75.2,74.2,74.86,142000.0,38.4202,38.8804,38.3634,38.7046,142000.0
2008-07-25 10:05:00,74.8,75.3,74.49,74.49,107000.0,38.6736,38.9321,38.5133,38.5133,107000.0
2008-07-25 10:10:00,74.48,75.42,74.48,75.42,56500.0,38.5081,38.9941,38.5081,38.9941,56500.0
2008-07-25 10:15:00,75.42,75.42,74.08,74.12,93500.0,38.9941,38.9941,38.3013,38.322,93500.0
2008-07-25 10:20:00,74.23,74.4,73.47,73.47,49000.0,38.3789,38.4668,37.9859,37.9859,49000.0
2008-07-25 10:25:00,73.54,73.75,73.12,73.4,79000.0,38.0221,38.1307,37.805,37.9498,79000.0
2008-07-25 10:30:00,73.26,73.62,73.04,73.62,49500.0,37.8774,38.0635,37.7636,38.0635,49500.0
2008-07-25 10:35:00,73.47,73.88,73.39,73.56,42500.0,37.9859,38.1979,37.9446,38.0325,42500.0
2008-07-25 10:40:00,73.56,74.51,73.43,74.16,71000.0,38.0325,38.5237,37.9653,38.3427,71000.0
2008-07-25 10:45:00,74.16,74.74,74.16,74.4,50000.0,38.3427,38.6426,38.3427,38.4668,50000.0
2008-07-25 10:50:00,74.4,74.53,73.86,74.42,21500.0,38.4668,38.534,38.1876,38.4771,21500.0
2008-07-25 10:55:00,74.42,74.89,74.2,74.89,13500.0,38.4771,38.7201,38.3634,38.7201,13500.0
2008-07-25 11:00:00,74.94,75.0,74.46,74.58,65500.0,38.746,38.777,38.4978,38.5598,65500.0
2008-07-25 11:05:00,74.47,74.47,74.06,74.2,11500.0,38.503,38.503,38.291,38.3634,11500.0
2008-07-25 11:10:00,74.1,74.1,73.45,73.79,89500.0,38.3117,38.3117,37.9756,38.1514,89500.0
2008-07-25 11:15:00,73.79,73.93,73.46,73.63,68500.0,38.1514,38.2238,37.9808,38.0687,68500.0
2008-07-25 11:20:00,73.46,73.67,73.31,73.51,28500.0,37.9808,38.0893,37.9032,38.0066,28500.0
2008-07-25 11:25:00,73.51,73.51,73.27,73.46,31500.0,38.0066,38.0066,37.8825,37.9808,31500.0
2008-07-25 11:30:00,73.49,73.83,73.26,73.55,21000.0,37.9963,38.1721,37.8774,38.0273,21000.0
2008-07-25 11:35:00,73.59,73.61,73.38,73.43,10500.0,38.048,38.0583,37.9394,37.9653,10500.0
2008-07-25 11:40:00,73.59,73.73,73.56,73.73,5000.0,38.048,38.1204,38.0325,38.1204,5000.0
2008-07-25 11:45:00,73.67,74.12,73.67,73.74,32000.0,38.0893,38.322,38.0893,38.1255,32000.0
2008-07-25 11:50:00,73.77,73.78,73.56,73.6,21500.0,38.1411,38.1462,38.0325,38.0532,21500.0
2008-07-25 11:55:00,73.53,73.58,73.43,73.47,15000.0,38.017,38.0428,37.9653,37.9859,15000.0
2008-07-25 12:00:00,73.47,73.54,73.19,73.52,32000.0,37.9859,38.0221,37.8412,38.0118,32000.0
2008-07-25 12:05:00,73.56,73.57,73.4,73.57,74500.0,38.0325,38.0376,37.9498,38.0376,74500.0
2008-07-25 12:10:00,73.57,73.64,73.14,73.28,38000.0,38.0376,38.0738,37.8153,37.8877,38000.0
2008-07-25 12:15:00,73.3,73.37,73.18,73.18,28000.0,37.898,37.9342,37.836,37.836,28000.0
2008-07-25 12:20:00,73.18,73.43,73.14,73.39,48000.0,37.836,37.9653,37.8153,37.9446,48000.0
2008-07-25 12:25:00,73.38,73.81,73.28,73.71,18500.0,37.9394,38.1617,37.8877,38.11,18500.0
2008-07-25 12:30:00,73.69,73.7,73.38,73.61,17500.0,38.0997,38.1049,37.9394,38.0583,17500.0
2008-07-25 12:35:00,73.51,73.72,73.5,73.5,7000.0,38.0066,38.1152,38.0015,38.0015,7000.0
2008-07-25 12:40:00,73.58,74.4,73.58,74.07,26000.0,38.0428,38.4668,38.0428,38.2962,26000.0
2008-07-25 12:45:00,74.09,74.24,73.85,73.91,21500.0,38.3065,38.3841,38.1824,38.2134,21500.0
2008-07-25 12:50:00,74.05,74.12,74.0,74.08,14000.0,38.2858,38.322,38.26,38.3013,14000.0
2008-07-25 12:55:00,74.14,74.29,74.06,74.21,14000.0,38.3324,38.4099,38.291,38.3685,14000.0
2008-07-25 13:00:00,74.21,74.77,74.11,74.63,28500.0,38.3685,38.6581,38.3168,38.5857,28500.0
2008-07-25 13:05:00,74.63,74.64,74.29,74.32,35500.0,38.5857,38.5909,38.4099,38.4254,35500.0
2008-07-25 13:10:00,74.32,74.4,73.52,73.52,54000.0,38.4254,38.4668,38.0118,38.0118,54000.0
2008-07-25 13:15:00,73.77,74.16,73.41,74.0,47500.0,38.1411,38.3427,37.9549,38.26,47500.0
2008-07-25 13:20:00,73.96,74.19,73.8,73.81,17500.0,38.2393,38.3582,38.1566,38.1617,17500.0
2008-07-25 13:25:00,73.8,74.22,73.68,73.87,18000.0,38.1566,38.3737,38.0945,38.1928,18000.0
2008-07-25 13:30:00,73.7,73.96,73.7,73.87,12500.0,38.1049,38.2393,38.1049,38.1928,12500.0
2008-07-25 13:35:00,73.92,74.01,73.8,74.0,22500.0,38.2186,38.2651,38.1566,38.26,22500.0
2008-07-25 13:40:00,73.95,73.95,73.34,73.44,24500.0,38.2341,38.2341,37.9187,37.9704,24500.0
2008-07-25 13:45:00,73.49,73.75,73.4,73.63,39000.0,37.9963,38.1307,37.9498,38.0687,39000.0
2008-07-25 13:50:00,73.61,73.73,73.41,73.72,23500.0,38.0583,38.1204,37.9549,38.1152,23500.0
2008-07-25 13:55:00,73.73,73.85,73.3,73.43,54000.0,38.1204,38.1824,37.898,37.9653,54000.0
2008-07-25 14:00:00,73.43,73.64,73.3,73.39,21000.0,37.9653,38.0738,37.898,37.9446,21000.0
2008-07-25 14:05:00,73.57,73.71,73.56,73.71,6500.0,38.0376,38.11,38.0325,38.11,6500.0
2008-07-25 14:10:00,73.61,73.63,73.47,73.55,7000.0,38.0583,38.0687,37.9859,38.0273,7000.0
2008-07-25 14:15:00,73.62,73.71,73.6,73.71,13500.0,38.0635,38.11,38.0532,38.11,13500.0
2008-07-25 14:20:00,73.7,73.7,73.45,73.59,7500.0,38.1049,38.1049,37.9756,38.048,7500.0
2008-07-25 14:25:00,73.59,73.74,73.52,73.74,12000.0,38.048,38.1255,38.0118,38.1255,12000.0
2008-07-25 14:30:00,73.71,73.84,73.68,73.74,61000.0,38.11,38.1772,38.0945,38.1255,61000.0
2008-07-25 14:35:00,73.74,73.89,73.52,73.88,34000.0,38.1255,38.2031,38.0118,38.1979,34000.0
2008-07-25 14:40:00,73.87,73.97,73.83,73.84,33000.0,38.1928,38.2445,38.1721,38.1772,33000.0
2008-07-25 14:45:00,73.94,74.13,73.92,74.12,23000.0,38.2289,38.3272,38.2186,38.322,23000.0
2008-07-25 14:50:00,74.1,74.3,73.98,74.24,27500.0,38.3117,38.4151,38.2496,38.3841,27500.0
2008-07-25 14:55:00,74.34,74.34,73.79,73.82,28500.0,38.4358,38.4358,38.1514,38.1669,28500.0
2008-07-25 15:00:00,73.87,73.99,73.69,73.92,16000.0,38.1928,38.2548,38.0997,38.2186,16000.0
2008-07-25 15:05:00,73.82,74.0,73.64,73.67,12500.0,38.1669,38.26,38.0738,38.0893,12500.0
2008-07-25 15:10:00,73.79,73.79,73.4,73.4,20000.0,38.1514,38.1514,37.9498,37.9498,20000.0
2008-07-25 15:15:00,73.42,73.8,73.42,73.59,42500.0,37.9601,38.1566,37.9601,38.048,42500.0
2008-07-25 15:20:00,73.64,73.86,73.57,73.8,39500.0,38.0738,38.1876,38.0376,38.1566,39500.0
2008-07-25 15:25:00,73.85,73.98,73.54,73.61,32500.0,38.1824,38.2496,38.0221,38.0583,32500.0
2008-07-25 15:30:00,73.58,73.85,73.53,73.7,36000.0,38.0428,38.1824,38.017,38.1049,36000.0
2008-07-25 15:35:00,73.69,73.82,73.5,73.68,42000.0,38.0997,38.1669,38.0015,38.0945,42000.0
2008-07-25 15:40:00,73.68,74.31,73.64,74.29,97500.0,38.0945,38.4202,38.0738,38.4099,97500.0
2008-07-25 15:45:00,74.18,74.55,74.06,74.55,86000.0,38.353,38.5443,38.291,38.5443,86000.0
2008-07-25 15:50:00,74.47,74.47,73.8,73.98,170000.0,38.503,38.503,38.1566,38.2496,170000.0
2008-07-25 15:55:00,74.0,74.07,73.77,73.79,135000.0,38.26,38.2962,38.1411,38.1514,135000.0
2008-07-28 09:30:00,74.23,74.23,73.16,73.53,82500.0,38.3789,38.3789,37.8257,38.017,82500.0
2008-07-28 09:35:00,73.6,74.25,73.32,74.09,59000.0,38.0532,38.3892,37.9084,38.3065,59000.0
2008-07-28 09:40:00,74.07,74.07,73.42,73.66,25500.0,38.2962,38.2962,37.9601,38.0842,25500.0
2008-07-28 09:45:00,73.77,74.15,72.69,72.73,108500.0,38.1411,38.3375,37.5827,37.6033,108500.0
2008-07-28 09:50:00,72.85,73.19,72.52,72.53,46000.0,37.6654,37.8412,37.4948,37.4999,46000.0
2008-07-28 09:55:00,72.54,72.87,72.54,72.59,59500.0,37.5051,37.6757,37.5051,37.531,59500.0
2008-07-28 10:00:00,72.64,73.41,72.56,73.33,46000.0,37.5568,37.9549,37.5154,37.9136,46000.0
2008-07-28 10:05:00,73.24,73.25,72.74,73.16,62000.0,37.867,37.8722,37.6085,37.8257,62000.0
2008-07-28 10:10:00,73.2,73.21,72.54,72.54,85000.0,37.8463,37.8515,37.5051,37.5051,85000.0
2008-07-28 10:15:00,72.54,72.77,71.83,71.96,92000.0,37.5051,37.624,37.138,37.2052,92000.0
2008-07-28 10:20:00,71.97,72.17,71.49,71.68,79500.0,37.2104,37.3138,36.9622,37.0605,79500.0
2008-07-28 10:25:00,71.5,71.83,71.48,71.83,77000.0,36.9674,37.138,36.9571,37.138,77000.0
2008-07-28 10:30:00,71.73,71.93,71.69,71.82,73000.0,37.0863,37.1897,37.0656,37.1328,73000.0
2008-07-28 10:35:00,71.86,72.26,71.82,71.92,43500.0,37.1535,37.3603,37.1328,37.1846,43500.0
2008-07-28 10:40:00,71.97,71.97,71.8,71.93,29500.0,37.2104,37.2104,37.1225,37.1897,29500.0
2008-07-28 10:45:00,71.97,72.0,71.54,71.66,38000.0,37.2104,37.2259,36.9881,37.0501,38000.0
2008-07-28 10:50:00,71.6,71.9,71.58,71.62,50500.0,37.0191,37.1742,37.0088,37.0294,50500.0
2008-07-28 10:55:00,71.63,71.91,71.52,71.8,78500.0,37.0346,37.1794,36.9777,37.1225,78500.0
2008-07-28 11:00:00,71.71,71.84,71.56,71.62,83500.0,37.076,37.1432,36.9984,37.0294,83500.0
2008-07-28 11:05:00,71.6,71.92,71.5,71.64,72000.0,37.0191,37.1846,36.9674,37.0398,72000.0
2008-07-28 11:10:00,71.63,71.71,71.5,71.65,31500.0,37.0346,37.076,36.9674,37.045,31500.0
2008-07-28 11:15:00,71.65,71.65,71.14,71.24,66500.0,37.045,37.045,36.7813,36.833,66500.0
2008-07-28 11:20:00,71.26,71.26,70.88,70.98,46000.0,36.8433,36.8433,36.6468,36.6985,46000.0
2008-07-28 11:25:00,70.95,71.1,70.95,71.1,21000.0,36.683,36.7606,36.683,36.7606,21000.0
2008-07-28 11:30:00,71.11,71.22,70.88,70.98,47000.0,36.7658,36.8226,36.6468,36.6985,47000.0
2008-07-28 11:35:00,70.86,70.86,70.59,70.71,39500.0,36.6365,36.6365,36.4969,36.5589,39500.0
2008-07-28 11:40:00,70.71,71.0,70.59,70.96,43000.0,36.5589,36.7089,36.4969,36.6882,43000.0
2008-07-28 11:45:00,70.97,71.41,70.97,71.02,42000.0,36.6934,36.9209,36.6934,36.7192,42000.0
2008-07-28 11:50:00,70.96,71.49,70.91,71.49,24500.0,36.6882,36.9622,36.6624,36.9622,24500.0
2008-07-28 11:55:00,71.48,71.48,71.18,71.44,26500.0,36.9571,36.9571,36.802,36.9364,26500.0
2008-07-28 12:00:00,71.54,71.9,71.45,71.9,26000.0,36.9881,37.1742,36.9415,37.1742,26000.0
2008-07-28 12:05:00,71.9,72.07,71.65,71.66,30000.0,37.1742,37.2621,37.045,37.0501,30000.0
2008-07-28 12:10:00,71.66,71.74,71.4,71.4,13000.0,37.0501,37.0915,36.9157,36.9157,13000.0
2008-07-28 12:15:00,71.4,71.67,71.25,71.67,21000.0,36.9157,37.0553,36.8381,37.0553,21000.0
2008-07-28 12:20:00,71.72,71.93,71.39,71.51,39000.0,37.0811,37.1897,36.9105,36.9726,39000.0
2008-07-28 12:25:00,71.24,71.29,71.15,71.16,6500.0,36.833,36.8588,36.7864,36.7916,6500.0
2008-07-28 12:30:00,71.24,71.49,71.22,71.38,22000.0,36.833,36.9622,36.8226,36.9054,22000.0
2008-07-28 12:35:00,71.27,71.27,70.85,71.04,20000.0,36.8485,36.8485,36.6313,36.7296,20000.0
2008-07-28 12:40:00,71.13,71.18,70.72,70.79,40000.0,36.7761,36.802,36.5641,36.6003,40000.0
2008-07-28 12:45:00,70.72,71.2,70.72,71.06,17000.0,36.5641,36.8123,36.5641,36.7399,17000.0
2008-07-28 12:50:00,71.06,71.09,70.91,70.97,13500.0,36.7399,36.7554,36.6624,36.6934,13500.0
2008-07-28 12:55:00,71.07,71.15,70.72,70.87,34000.0,36.7451,36.7864,36.5641,36.6417,34000.0
2008-07-28 13:00:00,70.86,70.95,70.67,70.7,22500.0,36.6365,36.683,36.5383,36.5538,22500.0
2008-07-28 13:05:00,70.69,71.33,70.69,71.3,49500.0,36.5486,36.8795,36.5486,36.864,49500.0
2008-07-28 13:10:00,71.21,71.35,71.17,71.32,21500.0,36.8175,36.8898,36.7968,36.8743,21500.0
2008-07-28 13:15:00,71.39,71.51,71.29,71.29,19000.0,36.9105,36.9726,36.8588,36.8588,19000.0
2008-07-28 13:20:00,71.27,71.34,71.2,71.28,20000.0,36.8485,36.8847,36.8123,36.8537,20000.0
2008-07-28 13:25:00,71.24,71.32,71.19,71.31,9500.0,36.833,36.8743,36.8071,36.8692,9500.0
2008-07-28 13:30:00,71.29,71.31,71.03,71.15,10000.0,36.8588,36.8692,36.7244,36.7864,10000.0
2008-07-28 13:35:00,71.08,71.08,70.94,71.07,20000.0,36.7502,36.7502,36.6779,36.7451,20000.0
2008-07-28 13:40:00,71.11,71.35,71.11,71.33,19500.0,36.7658,36.8898,36.7658,36.8795,19500.0
2008-07-28 13:45:00,71.32,71.66,71.32,71.5,82500.0,36.8743,37.0501,36.8743,36.9674,82500.0
2008-07-28 13:50:00,71.46,71.99,71.45,71.68,52500.0,36.9467,37.2207,36.9415,37.0605,52500.0
2008-07-28 13:55:00,71.77,71.8,71.4,71.6,40500.0,37.107,37.1225,36.9157,37.0191,40500.0
2008-07-28 14:00:00,71.6,71.71,71.06,71.23,62000.0,37.0191,37.076,36.7399,36.8278,62000.0
2008-07-28 14:05:00,71.24,71.27,71.02,71.08,26500.0,36.833,36.8485,36.7192,36.7502,26500.0
2008-07-28 14:10:00,71.11,71.19,70.85,70.85,44000.0,36.7658,36.8071,36.6313,36.6313,44000.0
2008-07-28 14:15:00,70.8,70.92,70.61,70.8,25000.0,36.6055,36.6675,36.5072,36.6055,25000.0
2008-07-28 14:20:00,70.9,71.16,70.86,71.05,20000.0,36.6572,36.7916,36.6365,36.7347,20000.0
2008-07-28 14:25:00,71.16,71.16,70.8,70.84,12500.0,36.7916,36.7916,36.6055,36.6262,12500.0
2008-07-28 14:30:00,70.87,71.35,70.87,71.17,37000.0,36.6417,36.8898,36.6417,36.7968,37000.0
2008-07-28 14:35:00,71.17,71.45,71.12,71.44,28000.0,36.7968,36.9415,36.7709,36.9364,28000.0
2008-07-28 14:40:00,71.3,71.43,70.86,70.86,51500.0,36.864,36.9312,36.6365,36.6365,51500.0
2008-07-28 14:45:00,70.86,71.14,70.69,71.11,56000.0,36.6365,36.7813,36.5486,36.7658,56000.0
2008-07-28 14:50:00,71.11,71.16,70.9,70.91,18000.0,36.7658,36.7916,36.6572,36.6624,18000.0
2008-07-28 14:55:00,70.94,71.07,70.7,70.92,43500.0,36.6779,36.7451,36.5538,36.6675,43500.0
2008-07-28 15:00:00,70.9,71.2,70.8,70.95,68500.0,36.6572,36.8123,36.6055,36.683,68500.0
2008-07-28 15:05:00,71.02,71.07,70.78,70.95,27500.0,36.7192,36.7451,36.5951,36.683,27500.0
2008-07-28 15:10:00,70.92,71.12,70.86,71.03,40500.0,36.6675,36.7709,36.6365,36.7244,40500.0
2008-07-28 15:15:00,71.04,71.08,70.78,70.8,45000.0,36.7296,36.7502,36.5951,36.6055,45000.0
2008-07-28 15:20:00,70.9,71.2,70.7,70.88,49000.0,36.6572,36.8123,36.5538,36.6468,49000.0
2008-07-28 15:25:00,70.88,70.95,70.6,70.69,54500.0,36.6468,36.683,36.5021,36.5486,54500.0
2008-07-28 15:30:00,70.8,70.8,70.47,70.52,39500.0,36.6055,36.6055,36.4349,36.4607,39500.0
2008-07-28 15:35:00,70.47,70.54,70.06,70.08,61000.0,36.4349,36.4711,36.2229,36.2332,61000.0
2008-07-28 15:40:00,70.11,70.6,70.08,70.5,61500.0,36.2487,36.5021,36.2332,36.4504,61500.0
2008-07-28 15:45:00,70.5,70.56,70.0,70.0,76500.0,36.4504,36.4814,36.1919,36.1919,76500.0
2008-07-28 15:50:00,70.0,70.13,69.62,70.09,198500.0,36.1919,36.2591,35.9954,36.2384,198500.0
2008-07-28 15:55:00,70.12,70.39,69.95,70.21,158500.0,36.2539,36.3935,36.166,36.3004,158500.0
2008-07-29 09:30:00,71.16,71.38,70.08,71.21,83000.0,36.7916,36.9054,36.2332,36.8175,83000.0
2008-07-29 09:35:00,71.14,71.6,70.46,70.92,102000.0,36.7813,37.0191,36.4297,36.6675,102000.0
2008-07-29 09:40:00,70.71,70.8,70.08,70.36,85000.0,36.5589,36.6055,36.2332,36.378,85000.0
2008-07-29 09:45:00,70.56,70.57,70.33,70.43,74000.0,36.4814,36.4866,36.3625,36.4142,74000.0
2008-07-29 09:50:00,70.43,71.44,70.43,71.04,124500.0,36.4142,36.9364,36.4142,36.7296,124500.0
2008-07-29 09:55:00,71.11,71.19,70.4,70.5,85500.0,36.7658,36.8071,36.3987,36.4504,85500.0
2008-07-29 10:00:00,70.41,70.89,70.41,70.75,95500.0,36.4038,36.652,36.4038,36.5796,95500.0
2008-07-29 10:05:00,70.8,71.6,70.76,71.37,127000.0,36.6055,37.0191,36.5848,36.9002,127000.0
2008-07-29 10:10:00,71.48,71.56,71.07,71.14,127500.0,36.9571,36.9984,36.7451,36.7813,127500.0
2008-07-29 10:15:00,71.06,71.69,71.06,71.66,92500.0,36.7399,37.0656,36.7399,37.0501,92500.0
2008-07-29 10:20:00,71.59,71.98,71.43,71.65,72500.0,37.0139,37.2156,36.9312,37.045,72500.0
2008-07-29 10:25:00,71.77,71.94,71.6,71.75,31000.0,37.107,37.1949,37.0191,37.0967,31000.0
2008-07-29 10:30:00,71.76,71.93,71.71,71.78,44500.0,37.1018,37.1897,37.076,37.1122,44500.0
2008-07-29 10:35:00,71.78,72.2,71.78,72.17,51000.0,37.1122,37.3293,37.1122,37.3138,51000.0
2008-07-29 10:40:00,72.13,72.72,72.13,72.34,69500.0,37.2931,37.5982,37.2931,37.4017,69500.0
2008-07-29 10:45:00,72.33,72.57,72.2,72.22,63000.0,37.3965,37.5206,37.3293,37.3397,63000.0
2008-07-29 10:50:00,72.19,72.3,71.81,71.85,43000.0,37.3241,37.381,37.1277,37.1484,43000.0
2008-07-29 10:55:00,71.87,71.88,71.62,71.76,79500.0,37.1587,37.1639,37.0294,37.1018,79500.0
2008-07-29 11:00:00,71.76,72.04,71.76,71.91,18000.0,37.1018,37.2466,37.1018,37.1794,18000.0
2008-07-29 11:05:00,71.91,71.91,71.66,71.66,31000.0,37.1794,37.1794,37.0501,37.0501,31000.0
2008-07-29 11:10:00,71.66,71.72,71.59,71.66,21000.0,37.0501,37.0811,37.0139,37.0501,21000.0
2008-07-29 11:15:00,71.6,71.89,71.6,71.86,25000.0,37.0191,37.169,37.0191,37.1535,25000.0
2008-07-29 11:20:00,71.89,72.13,71.8,72.12,51500.0,37.169,37.2931,37.1225,37.288,51500.0
2008-07-29 11:25:00,71.97,72.36,71.97,72.11,44000.0,37.2104,37.412,37.2104,37.2828,44000.0
2008-07-29 11:30:00,72.2,72.56,72.17,72.49,99000.0,37.3293,37.5154,37.3138,37.4793,99000.0
2008-07-29 11:35:00,72.42,72.5,72.2,72.43,23500.0,37.4431,37.4844,37.3293,37.4482,23500.0
2008-07-29 11:40:00,72.37,72.95,72.37,72.92,53000.0,37.4172,37.7171,37.4172,37.7016,53000.0
2008-07-29 11:45:00,72.94,73.1,72.8,72.95,107000.0,37.7119,37.7946,37.6395,37.7171,107000.0
2008-07-29 11:50:00,72.98,73.01,72.75,72.8,45000.0,37.7326,37.7481,37.6137,37.6395,45000.0
2008-07-29 11:55:00,72.8,72.85,72.64,72.73,21500.0,37.6395,37.6654,37.5568,37.6033,21500.0
2008-07-29 12:00:00,72.71,72.99,72.68,72.97,43000.0,37.593,37.7378,37.5775,37.7274,43000.0
2008-07-29 12:05:00,72.96,73.0,72.8,72.9,29500.0,37.7223,37.7429,37.6395,37.6912,29500.0
2008-07-29 12:10:00,72.86,73.04,72.74,73.04,35000.0,37.6706,37.7636,37.6085,37.7636,35000.0
2008-07-29 12:15:00,73.07,73.24,72.77,72.77,29000.0,37.7791,37.867,37.624,37.624,29000.0
2008-07-29 12:20:00,72.8,72.99,72.57,72.79,53500.0,37.6395,37.7378,37.5206,37.6344,53500.0
2008-07-29 12:25:00,72.73,72.73,72.32,72.62,38000.0,37.6033,37.6033,37.3914,37.5465,38000.0
2008-07-29 12:30:00,72.71,72.79,72.64,72.72,23000.0,37.593,37.6344,37.5568,37.5982,23000.0
2008-07-29 12:35:00,72.72,72.85,72.7,72.7,31500.0,37.5982,37.6654,37.5878,37.5878,31500.0
2008-07-29 12:40:00,72.74,72.8,72.53,72.63,17500.0,37.6085,37.6395,37.4999,37.5516,17500.0
2008-07-29 12:45:00,72.56,72.72,72.37,72.7,49000.0,37.5154,37.5982,37.4172,37.5878,49000.0
2008-07-29 12:50:00,72.72,72.91,72.69,72.86,24000.0,37.5982,37.6964,37.5827,37.6706,24000.0
2008-07-29 12:55:00,72.8,72.97,72.7,72.95,23000.0,37.6395,37.7274,37.5878,37.7171,23000.0
2008-07-29 13:00:00,72.97,72.98,72.88,72.89,7500.0,37.7274,37.7326,37.6809,37.6861,7500.0
2008-07-29 13:05:00,72.83,72.87,72.48,72.59,26000.0,37.655,37.6757,37.4741,37.531,26000.0
2008-07-29 13:10:00,72.65,72.76,72.6,72.7,14000.0,37.562,37.6189,37.5361,37.5878,14000.0
2008-07-29 13:15:00,72.76,72.77,72.49,72.61,27500.0,37.6189,37.624,37.4793,37.5413,27500.0
2008-07-29 13:20:00,72.74,72.87,72.59,72.8,22000.0,37.6085,37.6757,37.531,37.6395,22000.0
2008-07-29 13:25:00,72.81,73.13,72.81,73.12,36000.0,37.6447,37.8102,37.6447,37.805,36000.0
2008-07-29 13:30:00,73.09,73.33,73.05,73.33,53500.0,37.7895,37.9136,37.7688,37.9136,53500.0
2008-07-29 13:35:00,73.32,73.53,73.25,73.33,66000.0,37.9084,38.017,37.8722,37.9136,66000.0
2008-07-29 13:40:00,73.3,73.56,73.25,73.53,42000.0,37.898,38.0325,37.8722,38.017,42000.0
2008-07-29 13:45:00,73.46,73.6,73.35,73.53,28500.0,37.9808,38.0532,37.9239,38.017,28500.0
2008-07-29 13:50:00,73.57,73.63,73.42,73.62,36500.0,38.0376,38.0687,37.9601,38.0635,36500.0
2008-07-29 13:55:00,73.58,73.75,73.52,73.7,17500.0,38.0428,38.1307,38.0118,38.1049,17500.0
2008-07-29 14:00:00,73.64,73.66,73.32,73.4,29000.0,38.0738,38.0842,37.9084,37.9498,29000.0
2008-07-29 14:05:00,73.48,73.52,72.99,73.07,52000.0,37.9911,38.0118,37.7378,37.7791,52000.0
2008-07-29 14:10:00,73.07,73.13,72.86,72.86,54000.0,37.7791,37.8102,37.6706,37.6706,54000.0
2008-07-29 14:15:00,72.91,73.17,72.9,73.01,32000.0,37.6964,37.8308,37.6912,37.7481,32000.0
2008-07-29 14:20:00,73.04,73.38,73.0,73.12,36000.0,37.7636,37.9394,37.7429,37.805,36000.0
2008-07-29 14:25:00,73.12,73.31,72.93,73.18,22000.0,37.805,37.9032,37.7067,37.836,22000.0
2008-07-29 14:30:00,73.05,73.35,72.85,72.9,23000.0,37.7688,37.9239,37.6654,37.6912,23000.0
2008-07-29 14:35:00,72.85,72.94,72.8,72.85,36500.0,37.6654,37.7119,37.6395,37.6654,36500.0
2008-07-29 14:40:00,72.85,72.93,72.6,72.6,47500.0,37.6654,37.7067,37.5361,37.5361,47500.0
2008-07-29 14:45:00,72.6,72.76,72.48,72.57,68000.0,37.5361,37.6189,37.4741,37.5206,68000.0
2008-07-29 14:50:00,72.57,72.68,72.31,72.66,42000.0,37.5206,37.5775,37.3862,37.5672,42000.0
2008-07-29 14:55:00,72.66,72.71,72.54,72.64,42000.0,37.5672,37.593,37.5051,37.5568,42000.0
2008-07-29 15:00:00,72.66,72.9,72.6,72.7,51000.0,37.5672,37.6912,37.5361,37.5878,51000.0
2008-07-29 15:05:00,72.76,72.94,72.76,72.89,27500.0,37.6189,37.7119,37.6189,37.6861,27500.0
2008-07-29 15:10:00,72.87,72.97,72.72,72.97,35000.0,37.6757,37.7274,37.5982,37.7274,35000.0
2008-07-29 15:15:00,72.95,73.3,72.85,73.15,52000.0,37.7171,37.898,37.6654,37.8205,52000.0
2008-07-29 15:20:00,73.14,73.6,73.11,73.41,53500.0,37.8153,38.0532,37.7998,37.9549,53500.0
2008-07-29 15:25:00,73.48,73.55,73.31,73.41,58500.0,37.9911,38.0273,37.9032,37.9549,58500.0
2008-07-29 15:30:00,73.45,73.5,73.2,73.5,52000.0,37.9756,38.0015,37.8463,38.0015,52000.0
2008-07-29 15:35:00,73.52,73.97,73.52,73.93,62500.0,38.0118,38.2445,38.0118,38.2238,62500.0
2008-07-29 15:40:00,74.0,74.0,73.52,73.59,85000.0,38.26,38.26,38.0118,38.048,85000.0
2008-07-29 15:45:00,73.61,73.68,73.45,73.56,49000.0,38.0583,38.0945,37.9756,38.0325,49000.0
2008-07-29 15:50:00,73.6,74.79,73.6,74.57,220500.0,38.0532,38.6684,38.0532,38.5547,220500.0
2008-07-29 15:55:00,74.62,74.84,74.37,74.81,263000.0,38.5805,38.6943,38.4513,38.6788,263000.0
2008-07-30 09:30:00,76.0,76.0,75.06,75.87,69500.0,39.294,39.294,38.808,39.2268,69500.0
2008-07-30 09:35:00,75.87,76.85,75.49,75.67,176000.0,39.2268,39.7335,39.0303,39.1234,176000.0
2008-07-30 09:40:00,75.72,76.2,75.53,76.2,109500.0,39.1493,39.3974,39.051,39.3974,109500.0
2008-07-30 09:45:00,76.12,76.13,74.8,75.06,95500.0,39.3561,39.3612,38.6736,38.808,95500.0
2008-07-30 09:50:00,74.95,75.24,74.6,74.66,112000.0,38.7511,38.9011,38.5702,38.6012,112000.0
2008-07-30 09:55:00,74.54,75.1,74.54,74.83,59500.0,38.5392,38.8287,38.5392,38.6891,59500.0
2008-07-30 10:00:00,74.83,75.45,74.83,75.1,63000.0,38.6891,39.0097,38.6891,38.8287,63000.0
2008-07-30 10:05:00,75.1,75.69,75.1,75.68,32000.0,38.8287,39.1337,38.8287,39.1286,32000.0
2008-07-30 10:10:00,75.67,75.82,75.36,75.6,68000.0,39.1234,39.201,38.9631,39.0872,68000.0
2008-07-30 10:15:00,75.72,76.0,75.56,75.91,54500.0,39.1493,39.294,39.0665,39.2475,54500.0
2008-07-30 10:20:00,75.82,75.99,75.6,75.89,31500.0,39.201,39.2888,39.0872,39.2371,31500.0
2008-07-30 10:25:00,75.96,76.32,75.89,76.21,42000.0,39.2733,39.4595,39.2371,39.4026,42000.0
2008-07-30 10:30:00,76.27,76.64,76.07,76.25,101500.0,39.4336,39.6249,39.3302,39.4233,101500.0
2008-07-30 10:35:00,76.23,76.66,75.68,75.95,76500.0,39.4129,39.6353,39.1286,39.2682,76500.0
2008-07-30 10:40:00,75.95,76.01,75.46,75.9,57000.0,39.2682,39.2992,39.0148,39.2423,57000.0
2008-07-30 10:45:00,76.0,76.46,76.0,76.02,57500.0,39.294,39.5319,39.294,39.3044,57500.0
2008-07-30 10:50:00,75.85,76.11,75.46,75.77,37500.0,39.2165,39.3509,39.0148,39.1751,37500.0
2008-07-30 10:55:00,75.7,75.75,75.55,75.62,43500.0,39.1389,39.1648,39.0614,39.0975,43500.0
2008-07-30 11:00:00,75.66,75.66,75.12,75.5,26500.0,39.1182,39.1182,38.839,39.0355,26500.0
2008-07-30 11:05:00,75.38,75.58,75.35,75.51,32500.0,38.9735,39.0769,38.958,39.0407,32500.0
2008-07-30 11:10:00,75.54,75.57,75.3,75.37,26000.0,39.0562,39.0717,38.9321,38.9683,26000.0
2008-07-30 11:15:00,75.42,75.42,75.07,75.07,21000.0,38.9941,38.9941,38.8132,38.8132,21000.0
2008-07-30 11:20:00,75.1,75.1,74.31,74.42,74500.0,38.8287,38.8287,38.4202,38.4771,74500.0
2008-07-30 11:25:00,74.42,75.12,74.42,74.97,53000.0,38.4771,38.839,38.4771,38.7615,53000.0
2008-07-30 11:30:00,74.94,74.94,74.63,74.63,26500.0,38.746,38.746,38.5857,38.5857,26500.0
2008-07-30 11:35:00,74.6,74.61,74.33,74.51,35500.0,38.5702,38.5754,38.4306,38.5237,35500.0
2008-07-30 11:40:00,74.56,74.8,74.49,74.75,30500.0,38.5495,38.6736,38.5133,38.6477,30500.0
2008-07-30 11:45:00,74.84,74.93,74.67,74.86,15500.0,38.6943,38.7408,38.6064,38.7046,15500.0
2008-07-30 11:50:00,74.87,75.27,74.79,75.11,72000.0,38.7098,38.9166,38.6684,38.8339,72000.0
2008-07-30 11:55:00,75.02,75.24,74.86,74.92,27500.0,38.7873,38.9011,38.7046,38.7356,27500.0
2008-07-30 12:00:00,74.84,74.94,74.57,74.57,7000.0,38.6943,38.746,38.5547,38.5547,7000.0
2008-07-30 12:05:00,74.58,74.79,74.06,74.23,41500.0,38.5598,38.6684,38.291,38.3789,41500.0
2008-07-30 12:10:00,74.23,74.39,73.84,74.2,46000.0,38.3789,38.4616,38.1772,38.3634,46000.0
2008-07-30 12:15:00,74.04,74.1,73.9,73.96,13000.0,38.2806,38.3117,38.2083,38.2393,13000.0
2008-07-30 12:20:00,73.96,74.16,73.94,73.99,17500.0,38.2393,38.3427,38.2289,38.2548,17500.0
2008-07-30 12:25:00,74.0,74.13,73.82,74.03,21000.0,38.26,38.3272,38.1669,38.2755,21000.0
2008-07-30 12:30:00,74.03,74.06,73.93,73.93,10500.0,38.2755,38.291,38.2238,38.2238,10500.0
2008-07-30 12:35:00,73.8,73.8,73.44,73.52,27000.0,38.1566,38.1566,37.9704,38.0118,27000.0
2008-07-30 12:40:00,73.53,73.6,73.3,73.54,76500.0,38.017,38.0532,37.898,38.0221,76500.0
2008-07-30 12:45:00,73.52,73.53,73.12,73.22,30500.0,38.0118,38.017,37.805,37.8567,30500.0
2008-07-30 12:50:00,73.25,73.9,73.25,73.77,42500.0,37.8722,38.2083,37.8722,38.1411,42500.0
2008-07-30 12:55:00,73.8,73.8,73.51,73.56,17000.0,38.1566,38.1566,38.0066,38.0325,17000.0
2008-07-30 13:00:00,73.51,73.51,73.12,73.12,18500.0,38.0066,38.0066,37.805,37.805,18500.0
2008-07-30 13:05:00,73.1,73.43,72.87,73.26,45000.0,37.7946,37.9653,37.6757,37.8774,45000.0
2008-07-30 13:10:00,73.4,73.68,73.2,73.68,29000.0,37.9498,38.0945,37.8463,38.0945,29000.0
2008-07-30 13:15:00,73.68,73.85,73.49,73.54,33000.0,38.0945,38.1824,37.9963,38.0221,33000.0
2008-07-30 13:20:00,73.47,73.79,73.4,73.57,30500.0,37.9859,38.1514,37.9498,38.0376,30500.0
2008-07-30 13:25:00,73.58,73.64,73.45,73.52,11000.0,38.0428,38.0738,37.9756,38.0118,11000.0
2008-07-30 13:30:00,73.53,73.54,73.25,73.31,49000.0,38.017,38.0221,37.8722,37.9032,49000.0
2008-07-30 13:35:00,73.31,73.72,73.31,73.4,21500.0,37.9032,38.1152,37.9032,37.9498,21500.0
2008-07-30 13:40:00,73.31,73.59,73.31,73.49,20500.0,37.9032,38.048,37.9032,37.9963,20500.0
2008-07-30 13:45:00,73.45,73.45,73.01,73.15,21500.0,37.9756,37.9756,37.7481,37.8205,21500.0
2008-07-30 13:50:00,73.13,73.13,72.56,72.76,49500.0,37.8102,37.8102,37.5154,37.6189,49500.0
2008-07-30 13:55:00,72.7,73.25,72.64,72.97,39500.0,37.5878,37.8722,37.5568,37.7274,39500.0
2008-07-30 14:00:00,73.07,73.08,72.69,72.85,33000.0,37.7791,37.7843,37.5827,37.6654,33000.0
2008-07-30 14:05:00,72.86,72.95,72.5,72.56,61000.0,37.6706,37.7171,37.4844,37.5154,61000.0
2008-07-30 14:10:00,72.6,72.8,72.37,72.49,51000.0,37.5361,37.6395,37.4172,37.4793,51000.0
2008-07-30 14:15:00,72.53,72.71,72.49,72.5,21500.0,37.4999,37.593,37.4793,37.4844,21500.0
2008-07-30 14:20:00,72.41,72.6,72.36,72.51,26500.0,37.4379,37.5361,37.412,37.4896,26500.0
2008-07-30 14:25:00,72.56,73.12,72.56,73.12,49500.0,37.5154,37.805,37.5154,37.805,49500.0
2008-07-30 14:30:00,73.18,73.45,72.95,73.4,40000.0,37.836,37.9756,37.7171,37.9498,40000.0
2008-07-30 14:35:00,73.3,73.39,73.0,73.05,36500.0,37.898,37.9446,37.7429,37.7688,36500.0
2008-07-30 14:40:00,73.09,73.47,73.09,73.39,25000.0,37.7895,37.9859,37.7895,37.9446,25000.0
2008-07-30 14:45:00,73.41,73.68,73.06,73.14,68000.0,37.9549,38.0945,37.774,37.8153,68000.0
2008-07-30 14:50:00,73.07,73.38,73.06,73.35,28000.0,37.7791,37.9394,37.774,37.9239,28000.0
2008-07-30 14:55:00,73.24,73.25,73.06,73.25,30000.0,37.867,37.8722,37.774,37.8722,30000.0
2008-07-30 15:00:00,73.4,73.4,73.06,73.14,69500.0,37.9498,37.9498,37.774,37.8153,69500.0
2008-07-30 15:05:00,73.19,73.32,73.12,73.19,44000.0,37.8412,37.9084,37.805,37.8412,44000.0
2008-07-30 15:10:00,73.19,73.32,73.06,73.3,24500.0,37.8412,37.9084,37.774,37.898,24500.0
2008-07-30 15:15:00,73.38,73.75,73.06,73.67,183000.0,37.9394,38.1307,37.774,38.0893,183000.0
2008-07-30 15:20:00,73.74,74.5,73.74,74.21,93000.0,38.1255,38.5185,38.1255,38.3685,93000.0
2008-07-30 15:25:00,74.2,74.76,74.2,74.7,82000.0,38.3634,38.6529,38.3634,38.6219,82000.0
2008-07-30 15:30:00,74.64,74.89,74.43,74.74,99500.0,38.5909,38.7201,38.4823,38.6426,99500.0
2008-07-30 15:35:00,74.71,74.94,74.18,74.91,76000.0,38.6271,38.746,38.353,38.7305,76000.0
2008-07-30 15:40:00,74.91,74.99,74.53,74.87,43000.0,38.7305,38.7718,38.534,38.7098,43000.0
2008-07-30 15:45:00,74.99,75.0,73.77,74.25,143000.0,38.7718,38.777,38.1411,38.3892,143000.0
2008-07-30 15:50:00,74.35,74.66,74.13,74.29,124500.0,38.4409,38.6012,38.3272,38.4099,124500.0
2008-07-30 15:55:00,74.28,74.66,74.28,74.66,94500.0,38.4047,38.6012,38.4047,38.6012,94500.0
2008-07-31 09:30:00,73.3,73.8,73.0,73.41,68500.0,37.898,38.1566,37.7429,37.9549,68500.0
2008-07-31 09:35:00,73.64,75.0,73.46,75.0,44500.0,38.0738,38.777,37.9808,38.777,44500.0
2008-07-31 09:40:00,74.98,75.0,74.49,74.59,46000.0,38.7667,38.777,38.5133,38.565,46000.0
2008-07-31 09:45:00,74.55,74.55,73.66,73.84,63500.0,38.5443,38.5443,38.0842,38.1772,63500.0
2008-07-31 09:50:00,73.9,74.0,73.59,73.85,114000.0,38.2083,38.26,38.048,38.1824,114000.0
2008-07-31 09:55:00,73.8,73.96,73.47,73.81,115500.0,38.1566,38.2393,37.9859,38.1617,115500.0
2008-07-31 10:00:00,73.73,74.0,73.47,73.51,81500.0,38.1204,38.26,37.9859,38.0066,81500.0
2008-07-31 10:05:00,73.51,73.58,73.23,73.27,126000.0,38.0066,38.0428,37.8619,37.8825,126000.0
2008-07-31 10:10:00,73.24,73.47,73.02,73.45,68000.0,37.867,37.9859,37.7533,37.9756,68000.0
2008-07-31 10:15:00,73.66,74.2,73.66,73.92,35000.0,38.0842,38.3634,38.0842,38.2186,35000.0
2008-07-31 10:20:00,73.98,74.6,73.82,74.24,46500.0,38.2496,38.5702,38.1669,38.3841,46500.0
2008-07-31 10:25:00,74.26,74.79,74.24,74.43,32500.0,38.3944,38.6684,38.3841,38.4823,32500.0
2008-07-31 10:30:00,74.39,74.46,74.25,74.25,17500.0,38.4616,38.4978,38.3892,38.3892,17500.0
2008-07-31 10:35:00,74.16,74.22,73.66,73.88,28500.0,38.3427,38.3737,38.0842,38.1979,28500.0
2008-07-31 10:40:00,73.84,74.24,73.73,74.12,19500.0,38.1772,38.3841,38.1204,38.322,19500.0
2008-07-31 10:45:00,74.18,74.29,74.14,74.17,14500.0,38.353,38.4099,38.3324,38.3479,14500.0
2008-07-31 10:50:00,74.01,74.24,74.01,74.11,12000.0,38.2651,38.3841,38.2651,38.3168,12000.0
2008-07-31 10:55:00,74.19,74.3,74.13,74.2,28000.0,38.3582,38.4151,38.3272,38.3634,28000.0
2008-07-31 11:00:00,74.24,74.27,73.53,73.65,38000.0,38.3841,38.3996,38.017,38.079,38000.0
2008-07-31 11:05:00,73.69,73.76,73.53,73.66,14000.0,38.0997,38.1359,38.017,38.0842,14000.0
2008-07-31 11:10:00,73.53,74.3,73.53,73.55,45500.0,38.017,38.4151,38.017,38.0273,45500.0
2008-07-31 11:15:00,73.53,73.74,73.53,73.74,26000.0,38.017,38.1255,38.017,38.1255,26000.0
2008-07-31 11:20:00,73.8,73.8,73.53,73.61,32500.0,38.1566,38.1566,38.017,38.0583,32500.0
2008-07-31 11:25:00,73.61,73.8,73.45,73.45,11500.0,38.0583,38.1566,37.9756,37.9756,11500.0
2008-07-31 11:30:00,73.49,73.49,73.05,73.17,24000.0,37.9963,37.9963,37.7688,37.8308,24000.0
2008-07-31 11:35:00,73.16,73.49,73.16,73.49,11500.0,37.8257,37.9963,37.8257,37.9963,11500.0
2008-07-31 11:40:00,73.36,73.44,73.2,73.27,7000.0,37.9291,37.9704,37.8463,37.8825,7000.0
2008-07-31 11:45:00,73.28,73.28,73.13,73.24,12500.0,37.8877,37.8877,37.8102,37.867,12500.0
2008-07-31 11:50:00,73.24,73.28,73.18,73.18,2500.0,37.867,37.8877,37.836,37.836,2500.0
2008-07-31 11:55:00,73.21,73.67,73.2,73.39,30500.0,37.8515,38.0893,37.8463,37.9446,30500.0
2008-07-31 12:00:00,73.55,73.65,73.21,73.21,9000.0,38.0273,38.079,37.8515,37.8515,9000.0
2008-07-31 12:05:00,73.21,73.32,73.2,73.24,16500.0,37.8515,37.9084,37.8463,37.867,16500.0
2008-07-31 12:10:00,73.24,73.32,72.86,72.86,28000.0,37.867,37.9084,37.6706,37.6706,28000.0
2008-07-31 12:15:00,72.98,73.13,72.51,72.65,26000.0,37.7326,37.8102,37.4896,37.562,26000.0
2008-07-31 12:20:00,72.51,73.06,72.4,72.8,26000.0,37.4896,37.774,37.4327,37.6395,26000.0
2008-07-31 12:25:00,72.92,72.92,72.62,72.62,12500.0,37.7016,37.7016,37.5465,37.5465,12500.0
2008-07-31 12:30:00,72.62,73.17,72.62,72.74,26000.0,37.5465,37.8308,37.5465,37.6085,26000.0
2008-07-31 12:35:00,72.74,72.79,72.49,72.59,6500.0,37.6085,37.6344,37.4793,37.531,6500.0
2008-07-31 12:40:00,72.64,73.01,72.54,72.9,19000.0,37.5568,37.7481,37.5051,37.6912,19000.0
2008-07-31 12:45:00,72.93,73.08,72.93,72.94,18500.0,37.7067,37.7843,37.7067,37.7119,18500.0
2008-07-31 12:50:00,72.95,73.06,72.95,73.06,2500.0,37.7171,37.774,37.7171,37.774,2500.0
2008-07-31 12:55:00,73.05,73.06,72.8,72.8,32000.0,37.7688,37.774,37.6395,37.6395,32000.0
2008-07-31 13:00:00,72.84,73.24,72.84,73.04,16500.0,37.6602,37.867,37.6602,37.7636,16500.0
2008-07-31 13:05:00,73.16,73.47,73.01,73.47,21500.0,37.8257,37.9859,37.7481,37.9859,21500.0
2008-07-31 13:10:00,73.46,73.72,73.46,73.72,102000.0,37.9808,38.1152,37.9808,38.1152,102000.0
2008-07-31 13:15:00,73.72,73.85,73.54,73.61,63000.0,38.1152,38.1824,38.0221,38.0583,63000.0
2008-07-31 13:20:00,73.68,73.74,73.57,73.57,14500.0,38.0945,38.1255,38.0376,38.0376,14500.0
2008-07-31 13:25:00,73.49,73.49,73.11,73.27,17500.0,37.9963,37.9963,37.7998,37.8825,17500.0
2008-07-31 13:30:00,73.2,73.42,73.14,73.39,10500.0,37.8463,37.9601,37.8153,37.9446,10500.0
2008-07-31 13:35:00,73.24,73.36,73.21,73.22,6500.0,37.867,37.9291,37.8515,37.8567,6500.0
2008-07-31 13:40:00,73.26,73.4,73.26,73.34,12000.0,37.8774,37.9498,37.8774,37.9187,12000.0
2008-07-31 13:45:00,73.3,73.32,73.03,73.14,18500.0,37.898,37.9084,37.7585,37.8153,18500.0
2008-07-31 13:50:00,73.11,73.17,72.9,73.05,29500.0,37.7998,37.8308,37.6912,37.7688,29500.0
2008-07-31 13:55:00,73.08,73.08,72.8,72.8,22000.0,37.7843,37.7843,37.6395,37.6395,22000.0
2008-07-31 14:00:00,72.8,72.94,72.73,72.8,18500.0,37.6395,37.7119,37.6033,37.6395,18500.0
2008-07-31 14:05:00,72.86,72.9,72.66,72.85,38000.0,37.6706,37.6912,37.5672,37.6654,38000.0
2008-07-31 14:10:00,72.84,72.95,72.7,72.79,29500.0,37.6602,37.7171,37.5878,37.6344,29500.0
2008-07-31 14:15:00,72.79,73.03,72.79,72.91,10500.0,37.6344,37.7585,37.6344,37.6964,10500.0
2008-07-31 14:20:00,72.92,73.0,72.77,72.79,22000.0,37.7016,37.7429,37.624,37.6344,22000.0
2008-07-31 14:25:00,72.79,72.82,72.65,72.75,17500.0,37.6344,37.6499,37.562,37.6137,17500.0
2008-07-31 14:30:00,72.84,73.02,72.68,73.0,17500.0,37.6602,37.7533,37.5775,37.7429,17500.0
2008-07-31 14:35:00,73.0,73.21,73.0,73.19,38500.0,37.7429,37.8515,37.7429,37.8412,38500.0
2008-07-31 14:40:00,73.2,73.32,73.04,73.32,14000.0,37.8463,37.9084,37.7636,37.9084,14000.0
2008-07-31 14:45:00,73.2,73.41,73.03,73.36,27500.0,37.8463,37.9549,37.7585,37.9291,27500.0
2008-07-31 14:50:00,73.36,73.36,72.87,72.9,25000.0,37.9291,37.9291,37.6757,37.6912,25000.0
2008-07-31 14:55:00,73.0,73.2,72.8,72.8,18500.0,37.7429,37.8463,37.6395,37.6395,18500.0
2008-07-31 15:00:00,72.89,73.03,72.84,72.84,17000.0,37.6861,37.7585,37.6602,37.6602,17000.0
2008-07-31 15:05:00,72.87,72.87,72.6,72.62,39000.0,37.6757,37.6757,37.5361,37.5465,39000.0
2008-07-31 15:10:00,72.72,72.81,72.51,72.74,28000.0,37.5982,37.6447,37.4896,37.6085,28000.0
2008-07-31 15:15:00,72.8,72.8,72.4,72.63,52500.0,37.6395,37.6395,37.4327,37.5516,52500.0
2008-07-31 15:20:00,72.59,72.61,72.2,72.21,38000.0,37.531,37.5413,37.3293,37.3345,38000.0
2008-07-31 15:25:00,72.2,72.28,72.05,72.05,43000.0,37.3293,37.3707,37.2518,37.2518,43000.0
2008-07-31 15:30:00,72.09,72.1,71.66,71.85,75000.0,37.2724,37.2776,37.0501,37.1484,75000.0
2008-07-31 15:35:00,71.78,71.95,71.59,71.71,130000.0,37.1122,37.2001,37.0139,37.076,130000.0
2008-07-31 15:40:00,71.69,71.99,71.24,71.7,103500.0,37.0656,37.2207,36.833,37.0708,103500.0
2008-07-31 15:45:00,71.7,71.99,71.67,71.88,64000.0,37.0708,37.2207,37.0553,37.1639,64000.0
2008-07-31 15:50:00,72.02,72.14,71.87,72.0,117500.0,37.2363,37.2983,37.1587,37.2259,117500.0
2008-07-31 15:55:00,72.05,72.19,71.28,72.04,317000.0,37.2518,37.3241,36.8537,37.2466,317000.0
2008-08-01 09:30:00,72.5,72.51,70.26,70.59,121000.0,37.4844,37.4896,36.3263,36.4969,121000.0
2008-08-01 09:35:00,70.49,70.51,68.5,68.7,338500.0,36.4452,36.4555,35.4163,35.5197,338500.0
2008-08-01 09:40:00,68.65,68.65,66.6,67.85,395000.0,35.4939,35.4939,34.434,35.0803,395000.0
2008-08-01 09:45:00,67.85,68.8,67.69,68.4,161000.0,35.0803,35.5714,34.9975,35.3646,161000.0
2008-08-01 09:50:00,68.32,68.39,67.56,67.9,219500.0,35.3233,35.3594,34.9303,35.1061,219500.0
2008-08-01 09:55:00,67.9,68.27,67.84,68.1,122500.0,35.1061,35.2974,35.0751,35.2095,122500.0
2008-08-01 10:00:00,68.06,68.5,67.91,68.03,197500.0,35.1888,35.4163,35.1113,35.1733,197500.0
2008-08-01 10:05:00,68.06,68.1,67.6,68.05,115500.0,35.1888,35.2095,34.951,35.1837,115500.0
2008-08-01 10:10:00,68.0,68.45,67.78,68.45,99000.0,35.1578,35.3905,35.0441,35.3905,99000.0
2008-08-01 10:15:00,68.46,68.5,67.81,67.95,89500.0,35.3956,35.4163,35.0596,35.132,89500.0
2008-08-01 10:20:00,67.99,68.19,67.63,67.7,127500.0,35.1526,35.256,34.9665,35.0027,127500.0
2008-08-01 10:25:00,67.7,67.84,67.19,67.29,207000.0,35.0027,35.0751,34.739,34.7907,207000.0
2008-08-01 10:30:00,67.33,67.65,67.19,67.61,73500.0,34.8114,34.9768,34.739,34.9562,73500.0
2008-08-01 10:35:00,67.61,67.8,67.51,67.8,105000.0,34.9562,35.0544,34.9045,35.0544,105000.0
2008-08-01 10:40:00,67.76,67.93,67.51,67.58,48000.0,35.0337,35.1216,34.9045,34.9407,48000.0
2008-08-01 10:45:00,67.58,68.03,67.51,67.94,55500.0,34.9407,35.1733,34.9045,35.1268,55500.0
2008-08-01 10:50:00,68.0,68.01,67.61,67.62,58000.0,35.1578,35.163,34.9562,34.9613,58000.0
2008-08-01 10:55:00,67.62,67.76,67.18,67.56,58000.0,34.9613,35.0337,34.7338,34.9303,58000.0
2008-08-01 11:00:00,67.54,67.68,67.0,67.0,78000.0,34.92,34.9924,34.6408,34.6408,78000.0
2008-08-01 11:05:00,67.04,67.15,66.85,67.01,73500.0,34.6615,34.7183,34.5632,34.646,73500.0
2008-08-01 11:10:00,67.02,67.21,66.75,66.75,116500.0,34.6511,34.7494,34.5115,34.5115,116500.0
2008-08-01 11:15:00,66.8,66.94,66.76,66.86,37500.0,34.5374,34.6098,34.5167,34.5684,37500.0
2008-08-01 11:20:00,66.79,66.82,66.15,66.6,100500.0,34.5322,34.5477,34.2013,34.434,100500.0
2008-08-01 11:25:00,66.49,66.75,66.33,66.73,103500.0,34.3771,34.5115,34.2944,34.5012,103500.0
2008-08-01 11:30:00,66.69,66.75,66.56,66.62,85000.0,34.4805,34.5115,34.4133,34.4443,85000.0
2008-08-01 11:35:00,66.65,66.72,66.61,66.71,32000.0,34.4598,34.496,34.4391,34.4908,32000.0
2008-08-01 11:40:00,66.7,66.76,66.4,66.42,42500.0,34.4857,34.5167,34.3306,34.3409,42500.0
2008-08-01 11:45:00,66.42,66.42,66.0,66.22,120500.0,34.3409,34.3409,34.1238,34.2375,120500.0
2008-08-01 11:50:00,66.2,66.41,66.2,66.24,26000.0,34.2272,34.3357,34.2272,34.2478,26000.0
2008-08-01 11:55:00,66.23,66.4,66.2,66.24,238500.0,34.2427,34.3306,34.2272,34.2478,238500.0
2008-08-01 12:00:00,66.25,66.26,66.0,66.15,54000.0,34.253,34.2582,34.1238,34.2013,54000.0
2008-08-01 12:05:00,66.2,66.25,65.75,65.79,64000.0,34.2272,34.253,33.9945,34.0152,64000.0
2008-08-01 12:10:00,65.89,66.0,65.61,65.85,214500.0,34.0669,34.1238,33.9221,34.0462,214500.0
2008-08-01 12:15:00,65.92,65.92,65.53,65.58,97000.0,34.0824,34.0824,33.8808,33.9066,97000.0
2008-08-01 12:20:00,65.59,65.76,65.5,65.76,93000.0,33.9118,33.9997,33.8652,33.9997,93000.0
2008-08-01 12:25:00,65.75,65.84,65.53,65.71,45500.0,33.9945,34.041,33.8808,33.9738,45500.0
2008-08-01 12:30:00,65.7,65.7,65.29,65.61,45500.0,33.9686,33.9686,33.7567,33.9221,45500.0
2008-08-01 12:35:00,65.62,66.07,65.62,65.93,88000.0,33.9273,34.1599,33.9273,34.0876,88000.0
2008-08-01 12:40:00,66.0,66.4,65.88,66.33,158000.0,34.1238,34.3306,34.0617,34.2944,158000.0
2008-08-01 12:45:00,66.25,66.49,66.25,66.37,97500.0,34.253,34.3771,34.253,34.3151,97500.0
2008-08-01 12:50:00,66.4,66.55,66.08,66.25,63000.0,34.3306,34.4081,34.1651,34.253,63000.0
2008-08-01 12:55:00,66.09,66.35,66.04,66.33,50000.0,34.1703,34.3047,34.1444,34.2944,50000.0
2008-08-01 13:00:00,66.3,66.4,66.2,66.29,24000.0,34.2789,34.3306,34.2272,34.2737,24000.0
2008-08-01 13:05:00,66.36,66.36,66.24,66.28,26000.0,34.3099,34.3099,34.2478,34.2685,26000.0
2008-08-01 13:10:00,66.29,66.36,66.2,66.27,31000.0,34.2737,34.3099,34.2272,34.2634,31000.0
2008-08-01 13:15:00,66.22,66.4,66.08,66.4,37500.0,34.2375,34.3306,34.1651,34.3306,37500.0
2008-08-01 13:20:00,66.4,66.4,66.31,66.32,15500.0,34.3306,34.3306,34.284,34.2892,15500.0
2008-08-01 13:25:00,66.42,66.54,66.3,66.33,58000.0,34.3409,34.4029,34.2789,34.2944,58000.0
2008-08-01 13:30:00,66.39,66.39,66.14,66.25,18500.0,34.3254,34.3254,34.1961,34.253,18500.0
2008-08-01 13:35:00,66.25,66.4,66.21,66.38,15000.0,34.253,34.3306,34.2323,34.3202,15000.0
2008-08-01 13:40:00,66.32,66.38,66.26,66.3,87000.0,34.2892,34.3202,34.2582,34.2789,87000.0
2008-08-01 13:45:00,66.36,66.4,66.27,66.37,78000.0,34.3099,34.3306,34.2634,34.3151,78000.0
2008-08-01 13:50:00,66.38,66.52,66.36,66.46,64500.0,34.3202,34.3926,34.3099,34.3616,64500.0
2008-08-01 13:55:00,66.33,66.54,66.33,66.45,30000.0,34.2944,34.4029,34.2944,34.3564,30000.0
2008-08-01 14:00:00,66.45,66.65,66.0,66.18,119000.0,34.3564,34.4598,34.1238,34.2168,119000.0
2008-08-01 14:05:00,66.11,66.2,65.86,65.92,55000.0,34.1806,34.2272,34.0514,34.0824,55000.0
2008-08-01 14:10:00,65.92,66.0,65.74,65.97,44500.0,34.0824,34.1238,33.9893,34.1082,44500.0
2008-08-01 14:15:00,66.01,66.25,65.96,66.04,98000.0,34.1289,34.253,34.1031,34.1444,98000.0
2008-08-01 14:20:00,66.12,66.25,66.11,66.18,42500.0,34.1858,34.253,34.1806,34.2168,42500.0
2008-08-01 14:25:00,66.19,66.28,66.13,66.28,43500.0,34.222,34.2685,34.191,34.2685,43500.0
2008-08-01 14:30:00,66.27,66.33,66.15,66.28,45000.0,34.2634,34.2944,34.2013,34.2685,45000.0
2008-08-01 14:35:00,66.24,66.28,65.95,66.22,28500.0,34.2478,34.2685,34.0979,34.2375,28500.0
2008-08-01 14:40:00,66.16,66.25,66.04,66.22,89500.0,34.2065,34.253,34.1444,34.2375,89500.0
2008-08-01 14:45:00,66.2,66.26,66.1,66.2,21500.0,34.2272,34.2582,34.1755,34.2272,21500.0
2008-08-01 14:50:00,66.17,66.26,65.98,65.99,47000.0,34.2116,34.2582,34.1134,34.1186,47000.0
2008-08-01 14:55:00,66.08,66.08,65.91,65.91,34500.0,34.1651,34.1651,34.0772,34.0772,34500.0
2008-08-01 15:00:00,65.98,66.26,65.88,65.99,73500.0,34.1134,34.2582,34.0617,34.1186,73500.0
2008-08-01 15:05:00,65.99,66.0,65.66,65.75,47000.0,34.1186,34.1238,33.948,33.9945,47000.0
2008-08-01 15:10:00,65.76,65.99,65.69,65.96,41500.0,33.9997,34.1186,33.9635,34.1031,41500.0
2008-08-01 15:15:00,65.96,66.05,65.87,65.97,21500.0,34.1031,34.1496,34.0565,34.1082,21500.0
2008-08-01 15:20:00,65.94,66.07,65.75,65.75,31000.0,34.0927,34.1599,33.9945,33.9945,31000.0
2008-08-01 15:25:00,65.79,66.05,65.77,66.03,74000.0,34.0152,34.1496,34.0048,34.1393,74000.0
2008-08-01 15:30:00,65.97,66.37,65.9,66.27,75000.0,34.1082,34.3151,34.0721,34.2634,75000.0
2008-08-01 15:35:00,66.28,66.66,66.18,66.66,78000.0,34.2685,34.465,34.2168,34.465,78000.0
2008-08-01 15:40:00,66.63,66.7,66.39,66.39,102500.0,34.4495,34.4857,34.3254,34.3254,102500.0
2008-08-01 15:45:00,66.44,66.48,66.08,66.43,84000.0,34.3512,34.3719,34.1651,34.3461,84000.0
2008-08-01 15:50:00,66.52,66.65,66.37,66.54,106000.0,34.3926,34.4598,34.3151,34.4029,106000.0
2008-08-01 15:55:00,66.54,66.59,66.4,66.54,153000.0,34.4029,34.4288,34.3306,34.4029,153000.0
2008-08-04 09:30:00,65.93,66.37,65.06,65.18,123000.0,34.0876,34.3151,33.6377,33.6998,123000.0
2008-08-04 09:35:00,65.22,65.81,65.22,65.43,85000.0,33.7205,34.0255,33.7205,33.829,85000.0
2008-08-04 09:40:00,65.35,66.0,65.28,66.0,89500.0,33.7877,34.1238,33.7515,34.1238,89500.0
2008-08-04 09:45:00,66.0,66.06,64.85,65.68,68000.0,34.1238,34.1548,33.5292,33.9583,68000.0
2008-08-04 09:50:00,65.71,65.91,65.69,65.77,39000.0,33.9738,34.0772,33.9635,34.0048,39000.0
2008-08-04 09:55:00,65.77,65.99,65.46,65.8,53500.0,34.0048,34.1186,33.8446,34.0203,53500.0
2008-08-04 10:00:00,65.85,66.36,65.85,65.89,97000.0,34.0462,34.3099,34.0462,34.0669,97000.0
2008-08-04 10:05:00,65.84,66.43,65.84,66.43,49500.0,34.041,34.3461,34.041,34.3461,49500.0
2008-08-04 10:10:00,66.44,66.44,66.0,66.03,42000.0,34.3512,34.3512,34.1238,34.1393,42000.0
2008-08-04 10:15:00,65.93,65.93,65.34,65.5,44500.0,34.0876,34.0876,33.7825,33.8652,44500.0
2008-08-04 10:20:00,65.47,65.86,65.29,65.51,45500.0,33.8497,34.0514,33.7567,33.8704,45500.0
2008-08-04 10:25:00,65.53,65.77,65.32,65.48,29000.0,33.8808,34.0048,33.7722,33.8549,29000.0
2008-08-04 10:30:00,65.33,65.54,65.33,65.4,70000.0,33.7773,33.8859,33.7773,33.8135,70000.0
2008-08-04 10:35:00,65.41,65.43,65.25,65.25,55000.0,33.8187,33.829,33.736,33.736,55000.0
2008-08-04 10:40:00,65.25,65.31,64.66,64.84,98000.0,33.736,33.767,33.4309,33.524,98000.0
2008-08-04 10:45:00,64.87,64.9,64.59,64.6,79000.0,33.5395,33.555,33.3947,33.3999,79000.0
2008-08-04 10:50:00,64.64,64.7,64.34,64.55,121500.0,33.4206,33.4516,33.2655,33.3741,121500.0
2008-08-04 10:55:00,64.6,64.66,64.51,64.58,46000.0,33.3999,33.4309,33.3534,33.3896,46000.0
2008-08-04 11:00:00,64.58,64.66,64.49,64.66,54000.0,33.3896,33.4309,33.343,33.4309,54000.0
2008-08-04 11:05:00,64.64,64.66,64.45,64.6,66000.0,33.4206,33.4309,33.3224,33.3999,66000.0
2008-08-04 11:10:00,64.57,64.9,64.57,64.69,95500.0,33.3844,33.555,33.3844,33.4464,95500.0
2008-08-04 11:15:00,64.74,66.0,64.65,65.25,117000.0,33.4723,34.1238,33.4258,33.736,117000.0
2008-08-04 11:20:00,65.09,65.26,64.96,65.07,56000.0,33.6533,33.7412,33.586,33.6429,56000.0
2008-08-04 11:25:00,65.16,65.24,65.1,65.13,43000.0,33.6895,33.7308,33.6584,33.6739,43000.0
2008-08-04 11:30:00,65.1,65.1,64.76,64.8,105500.0,33.6584,33.6584,33.4826,33.5033,105500.0
2008-08-04 11:35:00,64.82,65.34,64.7,65.28,95500.0,33.5137,33.7825,33.4516,33.7515,95500.0
2008-08-04 11:40:00,65.29,65.3,64.85,64.88,48500.0,33.7567,33.7618,33.5292,33.5447,48500.0
2008-08-04 11:45:00,64.92,65.0,64.59,64.7,44500.0,33.5654,33.6067,33.3947,33.4516,44500.0
2008-08-04 11:50:00,64.59,64.79,64.59,64.69,37500.0,33.3947,33.4982,33.3947,33.4464,37500.0
2008-08-04 11:55:00,64.7,64.89,64.63,64.79,30000.0,33.4516,33.5499,33.4154,33.4982,30000.0
2008-08-04 12:00:00,64.8,64.9,64.72,64.72,30500.0,33.5033,33.555,33.462,33.462,30500.0
2008-08-04 12:05:00,64.71,65.05,64.65,64.96,46000.0,33.4568,33.6326,33.4258,33.586,46000.0
2008-08-04 12:10:00,64.83,64.99,64.81,64.86,11000.0,33.5188,33.6016,33.5085,33.5343,11000.0
2008-08-04 12:15:00,64.88,65.23,64.88,65.02,24000.0,33.5447,33.7256,33.5447,33.6171,24000.0
2008-08-04 12:20:00,65.0,65.26,64.84,65.13,49000.0,33.6067,33.7412,33.524,33.6739,49000.0
2008-08-04 12:25:00,65.05,65.24,65.05,65.21,29500.0,33.6326,33.7308,33.6326,33.7153,29500.0
2008-08-04 12:30:00,65.18,65.21,65.0,65.2,31000.0,33.6998,33.7153,33.6067,33.7101,31000.0
2008-08-04 12:35:00,65.31,65.31,65.0,65.0,18000.0,33.767,33.767,33.6067,33.6067,18000.0
2008-08-04 12:40:00,64.92,65.12,64.92,65.12,16000.0,33.5654,33.6688,33.5654,33.6688,16000.0
2008-08-04 12:45:00,65.03,65.12,64.91,64.94,13000.0,33.6222,33.6688,33.5602,33.5757,13000.0
2008-08-04 12:50:00,64.94,64.98,64.87,64.9,21500.0,33.5757,33.5964,33.5395,33.555,21500.0
2008-08-04 12:55:00,64.9,64.93,64.67,64.69,26000.0,33.555,33.5705,33.4361,33.4464,26000.0
2008-08-04 13:00:00,64.69,64.78,64.55,64.62,24000.0,33.4464,33.493,33.3741,33.4103,24000.0
2008-08-04 13:05:00,64.55,64.71,64.55,64.65,12500.0,33.3741,33.4568,33.3741,33.4258,12500.0
2008-08-04 13:10:00,64.68,64.8,64.68,64.73,10500.0,33.4413,33.5033,33.4413,33.4671,10500.0
2008-08-04 13:15:00,64.69,64.9,64.69,64.81,14000.0,33.4464,33.555,33.4464,33.5085,14000.0
2008-08-04 13:20:00,64.8,64.9,64.49,64.73,46000.0,33.5033,33.555,33.343,33.4671,46000.0
2008-08-04 13:25:00,64.65,64.79,64.65,64.69,13500.0,33.4258,33.4982,33.4258,33.4464,13500.0
2008-08-04 13:30:00,64.68,64.77,64.6,64.71,11500.0,33.4413,33.4878,33.3999,33.4568,11500.0
2008-08-04 13:35:00,64.63,64.63,64.56,64.59,7000.0,33.4154,33.4154,33.3792,33.3947,7000.0
2008-08-04 13:40:00,64.57,64.9,64.57,64.8,45000.0,33.3844,33.555,33.3844,33.5033,45000.0
2008-08-04 13:45:00,64.8,64.8,64.49,64.6,18000.0,33.5033,33.5033,33.343,33.3999,18000.0
2008-08-04 13:50:00,64.55,64.77,64.55,64.71,10000.0,33.3741,33.4878,33.3741,33.4568,10000.0
2008-08-04 13:55:00,64.65,64.78,64.65,64.78,13500.0,33.4258,33.493,33.4258,33.493,13500.0
2008-08-04 14:00:00,64.78,64.9,64.73,64.85,43500.0,33.493,33.555,33.4671,33.5292,43500.0
2008-08-04 14:05:00,64.84,64.88,64.74,64.84,32000.0,33.524,33.5447,33.4723,33.524,32000.0
2008-08-04 14:10:00,64.85,64.85,64.71,64.77,10000.0,33.5292,33.5292,33.4568,33.4878,10000.0
2008-08-04 14:15:00,64.81,64.84,64.68,64.78,25500.0,33.5085,33.524,33.4413,33.493,25500.0
2008-08-04 14:20:00,64.79,64.94,64.74,64.88,45000.0,33.4982,33.5757,33.4723,33.5447,45000.0
2008-08-04 14:25:00,64.9,64.93,64.62,64.9,24000.0,33.555,33.5705,33.4103,33.555,24000.0
2008-08-04 14:30:00,64.92,64.92,64.72,64.72,23500.0,33.5654,33.5654,33.462,33.462,23500.0
2008-08-04 14:35:00,64.77,64.87,64.75,64.83,33000.0,33.4878,33.5395,33.4775,33.5188,33000.0
2008-08-04 14:40:00,64.78,64.93,64.75,64.87,32500.0,33.493,33.5705,33.4775,33.5395,32500.0
2008-08-04 14:45:00,64.92,65.2,64.92,64.98,66000.0,33.5654,33.7101,33.5654,33.5964,66000.0
2008-08-04 14:50:00,64.92,65.04,64.9,65.01,49000.0,33.5654,33.6274,33.555,33.6119,49000.0
2008-08-04 14:55:00,64.99,65.08,64.95,65.04,34000.0,33.6016,33.6481,33.5809,33.6274,34000.0
2008-08-04 15:00:00,65.0,65.0,64.85,64.95,24000.0,33.6067,33.6067,33.5292,33.5809,24000.0
2008-08-04 15:05:00,64.95,64.97,64.85,64.86,19000.0,33.5809,33.5912,33.5292,33.5343,19000.0
2008-08-04 15:10:00,64.91,65.0,64.68,64.82,21000.0,33.5602,33.6067,33.4413,33.5137,21000.0
2008-08-04 15:15:00,64.82,65.09,64.82,64.99,39000.0,33.5137,33.6533,33.5137,33.6016,39000.0
2008-08-04 15:20:00,64.99,64.99,64.69,64.69,25500.0,33.6016,33.6016,33.4464,33.4464,25500.0
2008-08-04 15:25:00,64.77,64.81,64.5,64.55,54000.0,33.4878,33.5085,33.3482,33.3741,54000.0
2008-08-04 15:30:00,64.5,64.5,64.07,64.32,111500.0,33.3482,33.3482,33.1259,33.2551,111500.0
2008-08-04 15:35:00,64.43,64.75,64.37,64.67,79500.0,33.312,33.4775,33.281,33.4361,79500.0
2008-08-04 15:40:00,64.67,64.67,64.2,64.2,67500.0,33.4361,33.4361,33.1931,33.1931,67500.0
2008-08-04 15:45:00,64.25,64.6,64.2,64.6,80000.0,33.219,33.3999,33.1931,33.3999,80000.0
2008-08-04 15:50:00,64.53,64.59,64.36,64.56,57500.0,33.3637,33.3947,33.2758,33.3792,57500.0
2008-08-04 15:55:00,64.55,64.67,64.45,64.54,95500.0,33.3741,33.4361,33.3224,33.3689,95500.0
2008-08-05 09:30:00,65.98,66.25,65.84,66.23,149000.0,34.1134,34.253,34.041,34.2427,149000.0
2008-08-05 09:35:00,66.2,66.26,65.23,65.63,163000.0,34.2272,34.2582,33.7256,33.9325,163000.0
2008-08-05 09:40:00,65.5,65.99,65.5,65.76,83500.0,33.8652,34.1186,33.8652,33.9997,83500.0
2008-08-05 09:45:00,65.8,65.86,65.39,65.58,118000.0,34.0203,34.0514,33.8084,33.9066,118000.0
2008-08-05 09:50:00,65.54,66.41,65.45,66.1,112000.0,33.8859,34.3357,33.8394,34.1755,112000.0
2008-08-05 09:55:00,66.17,66.25,66.08,66.19,63500.0,34.2116,34.253,34.1651,34.222,63500.0
2008-08-05 10:00:00,66.13,66.39,66.07,66.36,98000.0,34.191,34.3254,34.1599,34.3099,98000.0
2008-08-05 10:05:00,66.36,66.75,66.3,66.47,187000.0,34.3099,34.5115,34.2789,34.3668,187000.0
2008-08-05 10:10:00,66.5,66.67,66.41,66.6,97500.0,34.3823,34.4702,34.3357,34.434,97500.0
2008-08-05 10:15:00,66.55,66.56,66.06,66.5,64000.0,34.4081,34.4133,34.1548,34.3823,64000.0
2008-08-05 10:20:00,66.46,66.61,66.32,66.34,33000.0,34.3616,34.4391,34.2892,34.2995,33000.0
2008-08-05 10:25:00,66.4,66.6,66.06,66.23,47500.0,34.3306,34.434,34.1548,34.2427,47500.0
2008-08-05 10:30:00,66.27,66.57,66.22,66.29,53000.0,34.2634,34.4185,34.2375,34.2737,53000.0
2008-08-05 10:35:00,66.19,66.33,66.1,66.2,72000.0,34.222,34.2944,34.1755,34.2272,72000.0
2008-08-05 10:40:00,66.19,66.32,66.1,66.21,42000.0,34.222,34.2892,34.1755,34.2323,42000.0
2008-08-05 10:45:00,66.16,66.28,66.12,66.22,70500.0,34.2065,34.2685,34.1858,34.2375,70500.0
2008-08-05 10:50:00,66.25,66.52,66.19,66.35,76500.0,34.253,34.3926,34.222,34.3047,76500.0
2008-08-05 10:55:00,66.37,66.6,66.32,66.52,48000.0,34.3151,34.434,34.2892,34.3926,48000.0
2008-08-05 11:00:00,66.5,66.59,66.39,66.48,28500.0,34.3823,34.4288,34.3254,34.3719,28500.0
2008-08-05 11:05:00,66.45,66.51,66.2,66.31,42500.0,34.3564,34.3874,34.2272,34.284,42500.0
2008-08-05 11:10:00,66.34,66.35,66.17,66.22,42500.0,34.2995,34.3047,34.2116,34.2375,42500.0
2008-08-05 11:15:00,66.21,66.35,66.14,66.2,55500.0,34.2323,34.3047,34.1961,34.2272,55500.0
2008-08-05 11:20:00,66.2,66.4,66.13,66.2,65500.0,34.2272,34.3306,34.191,34.2272,65500.0
2008-08-05 11:25:00,66.21,66.29,66.07,66.25,65000.0,34.2323,34.2737,34.1599,34.253,65000.0
2008-08-05 11:30:00,66.26,66.26,65.95,66.07,58000.0,34.2582,34.2582,34.0979,34.1599,58000.0
2008-08-05 11:35:00,66.14,66.32,66.12,66.23,20000.0,34.1961,34.2892,34.1858,34.2427,20000.0
2008-08-05 11:40:00,66.2,66.28,66.0,66.0,29500.0,34.2272,34.2685,34.1238,34.1238,29500.0
2008-08-05 11:45:00,66.01,66.24,65.88,65.88,46000.0,34.1289,34.2478,34.0617,34.0617,46000.0
2008-08-05 11:50:00,65.87,65.96,65.66,65.66,39500.0,34.0565,34.1031,33.948,33.948,39500.0
2008-08-05 11:55:00,65.7,65.71,65.53,65.71,30000.0,33.9686,33.9738,33.8808,33.9738,30000.0
2008-08-05 12:00:00,65.81,65.81,65.6,65.72,27500.0,34.0255,34.0255,33.9169,33.979,27500.0
2008-08-05 12:05:00,65.76,65.9,65.61,65.64,18000.0,33.9997,34.0721,33.9221,33.9376,18000.0
2008-08-05 12:10:00,65.71,65.72,65.58,65.62,9000.0,33.9738,33.979,33.9066,33.9273,9000.0
2008-08-05 12:15:00,65.61,65.84,65.56,65.67,16000.0,33.9221,34.041,33.8963,33.9531,16000.0
2008-08-05 12:20:00,65.67,65.86,65.67,65.69,15000.0,33.9531,34.0514,33.9531,33.9635,15000.0
2008-08-05 12:25:00,65.82,65.93,65.7,65.83,43500.0,34.0307,34.0876,33.9686,34.0359,43500.0
2008-08-05 12:30:00,65.95,65.95,65.84,65.91,6000.0,34.0979,34.0979,34.041,34.0772,6000.0
2008-08-05 12:35:00,65.94,66.0,65.85,65.85,26000.0,34.0927,34.1238,34.0462,34.0462,26000.0
2008-08-05 12:40:00,65.86,65.87,65.66,65.78,43500.0,34.0514,34.0565,33.948,34.01,43500.0
2008-08-05 12:45:00,65.74,66.0,65.73,65.86,40000.0,33.9893,34.1238,33.9842,34.0514,40000.0
2008-08-05 12:50:00,65.87,66.04,65.84,65.86,22000.0,34.0565,34.1444,34.041,34.0514,22000.0
2008-08-05 12:55:00,65.83,65.89,65.69,65.87,40000.0,34.0359,34.0669,33.9635,34.0565,40000.0
2008-08-05 13:00:00,65.89,66.0,65.84,65.84,42500.0,34.0669,34.1238,34.041,34.041,42500.0
2008-08-05 13:05:00,65.84,65.97,65.72,65.86,55500.0,34.041,34.1082,33.979,34.0514,55500.0
2008-08-05 13:10:00,65.76,65.88,65.55,65.79,39000.0,33.9997,34.0617,33.8911,34.0152,39000.0
2008-08-05 13:15:00,65.8,65.85,65.8,65.82,3500.0,34.0203,34.0462,34.0203,34.0307,3500.0
2008-08-05 13:20:00,65.85,65.85,65.75,65.84,10000.0,34.0462,34.0462,33.9945,34.041,10000.0
2008-08-05 13:25:00,65.83,65.9,65.77,65.77,28000.0,34.0359,34.0721,34.0048,34.0048,28000.0
2008-08-05 13:30:00,65.75,65.9,65.71,65.83,50000.0,33.9945,34.0721,33.9738,34.0359,50000.0
2008-08-05 13:35:00,65.83,66.05,65.81,65.93,47500.0,34.0359,34.1496,34.0255,34.0876,47500.0
2008-08-05 13:40:00,66.05,66.05,65.93,66.01,9000.0,34.1496,34.1496,34.0876,34.1289,9000.0
2008-08-05 13:45:00,66.01,66.1,65.96,66.07,53500.0,34.1289,34.1755,34.1031,34.1599,53500.0
2008-08-05 13:50:00,66.0,66.0,65.91,65.92,26000.0,34.1238,34.1238,34.0772,34.0824,26000.0
2008-08-05 13:55:00,65.9,65.93,65.83,65.87,31000.0,34.0721,34.0876,34.0359,34.0565,31000.0
2008-08-05 14:00:00,65.9,66.0,65.86,66.0,22000.0,34.0721,34.1238,34.0514,34.1238,22000.0
2008-08-05 14:05:00,66.0,66.06,65.76,66.0,57500.0,34.1238,34.1548,33.9997,34.1238,57500.0
2008-08-05 14:10:00,65.88,66.11,65.76,65.95,86000.0,34.0617,34.1806,33.9997,34.0979,86000.0
2008-08-05 14:15:00,65.9,66.52,65.8,66.28,85500.0,34.0721,34.3926,34.0203,34.2685,85500.0
2008-08-05 14:20:00,66.25,66.4,65.8,65.91,88000.0,34.253,34.3306,34.0203,34.0772,88000.0
2008-08-05 14:25:00,65.83,66.17,65.83,66.09,49500.0,34.0359,34.2116,34.0359,34.1703,49500.0
2008-08-05 14:30:00,66.1,66.16,65.89,65.99,63000.0,34.1755,34.2065,34.0669,34.1186,63000.0
2008-08-05 14:35:00,66.02,66.02,65.83,65.95,75000.0,34.1341,34.1341,34.0359,34.0979,75000.0
2008-08-05 14:40:00,65.95,66.2,65.95,66.2,52000.0,34.0979,34.2272,34.0979,34.2272,52000.0
2008-08-05 14:45:00,66.21,66.66,66.16,66.61,69000.0,34.2323,34.465,34.2065,34.4391,69000.0
2008-08-05 14:50:00,66.42,66.63,66.2,66.63,23500.0,34.3409,34.4495,34.2272,34.4495,23500.0
2008-08-05 14:55:00,66.63,66.63,66.38,66.48,27000.0,34.4495,34.4495,34.3202,34.3719,27000.0
2008-08-05 15:00:00,66.43,66.66,66.4,66.66,46500.0,34.3461,34.465,34.3306,34.465,46500.0
2008-08-05 15:05:00,66.63,66.78,66.56,66.72,51000.0,34.4495,34.527,34.4133,34.496,51000.0
2008-08-05 15:10:00,66.74,66.97,66.71,66.91,42500.0,34.5064,34.6253,34.4908,34.5942,42500.0
2008-08-05 15:15:00,66.9,66.93,66.64,66.9,55500.0,34.5891,34.6046,34.4547,34.5891,55500.0
2008-08-05 15:20:00,66.89,67.26,66.89,67.11,68500.0,34.5839,34.7752,34.5839,34.6977,68500.0
2008-08-05 15:25:00,67.11,67.14,66.83,67.04,74000.0,34.6977,34.7132,34.5529,34.6615,74000.0
2008-08-05 15:30:00,67.04,67.1,66.71,66.85,67500.0,34.6615,34.6925,34.4908,34.5632,67500.0
2008-08-05 15:35:00,66.86,67.19,66.82,67.17,62500.0,34.5684,34.739,34.5477,34.7287,62500.0
2008-08-05 15:40:00,67.17,67.43,67.1,67.35,115500.0,34.7287,34.8631,34.6925,34.8217,115500.0
2008-08-05 15:45:00,67.3,67.4,67.17,67.35,87000.0,34.7959,34.8476,34.7287,34.8217,87000.0
2008-08-05 15:50:00,67.37,67.74,67.37,67.63,181000.0,34.8321,35.0234,34.8321,34.9665,181000.0
2008-08-05 15:55:00,67.61,67.71,67.12,67.69,250000.0,34.9562,35.0079,34.7028,34.9975,250000.0
2008-08-06 09:30:00,66.4,67.11,66.4,66.81,98000.0,34.3306,34.6977,34.3306,34.5425,98000.0
2008-08-06 09:35:00,66.81,66.91,65.87,66.14,119500.0,34.5425,34.5942,34.0565,34.1961,119500.0
2008-08-06 09:40:00,66.23,66.72,66.23,66.5,63000.0,34.2427,34.496,34.2427,34.3823,63000.0
2008-08-06 09:45:00,66.56,66.69,66.25,66.63,77500.0,34.4133,34.4805,34.253,34.4495,77500.0
2008-08-06 09:50:00,66.66,66.69,66.44,66.68,38000.0,34.465,34.4805,34.3512,34.4753,38000.0
2008-08-06 09:55:00,66.8,66.97,66.7,66.83,74500.0,34.5374,34.6253,34.4857,34.5529,74500.0
2008-08-06 10:00:00,66.86,66.89,66.6,66.61,58500.0,34.5684,34.5839,34.434,34.4391,58500.0
2008-08-06 10:05:00,66.58,66.72,66.54,66.61,17000.0,34.4236,34.496,34.4029,34.4391,17000.0
2008-08-06 10:10:00,66.66,66.66,66.51,66.59,52000.0,34.465,34.465,34.3874,34.4288,52000.0
2008-08-06 10:15:00,66.6,66.79,66.55,66.79,47000.0,34.434,34.5322,34.4081,34.5322,47000.0
2008-08-06 10:20:00,66.75,66.75,66.26,66.38,22500.0,34.5115,34.5115,34.2582,34.3202,22500.0
2008-08-06 10:25:00,66.31,66.55,66.31,66.49,12000.0,34.284,34.4081,34.284,34.3771,12000.0
2008-08-06 10:30:00,66.48,66.52,66.08,66.2,37500.0,34.3719,34.3926,34.1651,34.2272,37500.0
2008-08-06 10:35:00,66.38,66.66,66.05,66.23,63500.0,34.3202,34.465,34.1496,34.2427,63500.0
2008-08-06 10:40:00,66.18,66.18,65.51,65.71,65500.0,34.2168,34.2168,33.8704,33.9738,65500.0
2008-08-06 10:45:00,65.64,65.82,65.54,65.81,38500.0,33.9376,34.0307,33.8859,34.0255,38500.0
2008-08-06 10:50:00,65.82,66.2,65.82,65.95,41000.0,34.0307,34.2272,34.0307,34.0979,41000.0
2008-08-06 10:55:00,65.99,66.4,65.99,66.33,20000.0,34.1186,34.3306,34.1186,34.2944,20000.0
2008-08-06 11:00:00,66.39,66.39,66.07,66.22,14000.0,34.3254,34.3254,34.1599,34.2375,14000.0
2008-08-06 11:05:00,66.25,66.49,66.25,66.35,11500.0,34.253,34.3771,34.253,34.3047,11500.0
2008-08-06 11:10:00,66.4,66.99,66.34,66.72,80500.0,34.3306,34.6356,34.2995,34.496,80500.0
2008-08-06 11:15:00,66.82,66.98,66.66,66.81,34500.0,34.5477,34.6304,34.465,34.5425,34500.0
2008-08-06 11:20:00,66.72,66.96,66.72,66.84,22000.0,34.496,34.6201,34.496,34.5581,22000.0
2008-08-06 11:25:00,66.89,67.32,66.89,67.1,98500.0,34.5839,34.8062,34.5839,34.6925,98500.0
2008-08-06 11:30:00,67.04,67.23,66.9,67.12,18500.0,34.6615,34.7597,34.5891,34.7028,18500.0
2008-08-06 11:35:00,67.21,67.32,67.01,67.19,28000.0,34.7494,34.8062,34.646,34.739,28000.0
2008-08-06 11:40:00,67.2,67.33,67.11,67.21,23500.0,34.7442,34.8114,34.6977,34.7494,23500.0
2008-08-06 11:45:00,67.23,67.4,66.97,67.12,36500.0,34.7597,34.8476,34.6253,34.7028,36500.0
2008-08-06 11:50:00,67.04,67.23,66.97,67.14,22000.0,34.6615,34.7597,34.6253,34.7132,22000.0
2008-08-06 11:55:00,67.14,67.36,67.05,67.36,28500.0,34.7132,34.8269,34.6666,34.8269,28500.0
2008-08-06 12:00:00,67.2,67.59,67.15,67.55,51500.0,34.7442,34.9458,34.7183,34.9251,51500.0
2008-08-06 12:05:00,67.59,67.61,67.42,67.5,27500.0,34.9458,34.9562,34.8579,34.8993,27500.0
2008-08-06 12:10:00,67.42,67.42,67.09,67.31,121500.0,34.8579,34.8579,34.6873,34.8011,121500.0
2008-08-06 12:15:00,67.29,67.59,67.25,67.46,88000.0,34.7907,34.9458,34.77,34.8786,88000.0
2008-08-06 12:20:00,67.47,68.06,67.44,68.06,64500.0,34.8838,35.1888,34.8683,35.1888,64500.0
2008-08-06 12:25:00,68.03,68.17,67.89,67.89,40500.0,35.1733,35.2457,35.1009,35.1009,40500.0
2008-08-06 12:30:00,67.9,67.96,67.77,67.8,33000.0,35.1061,35.1371,35.0389,35.0544,33000.0
2008-08-06 12:35:00,67.82,67.9,67.73,67.87,42500.0,35.0647,35.1061,35.0182,35.0906,42500.0
2008-08-06 12:40:00,67.9,68.02,67.85,67.92,72000.0,35.1061,35.1681,35.0803,35.1164,72000.0
2008-08-06 12:45:00,67.87,68.09,67.8,67.8,58500.0,35.0906,35.2043,35.0544,35.0544,58500.0
2008-08-06 12:50:00,67.77,67.83,67.5,67.7,67000.0,35.0389,35.0699,34.8993,35.0027,67000.0
2008-08-06 12:55:00,67.76,67.8,67.59,67.73,51500.0,35.0337,35.0544,34.9458,35.0182,51500.0
2008-08-06 13:00:00,67.7,67.8,67.5,67.66,64000.0,35.0027,35.0544,34.8993,34.982,64000.0
2008-08-06 13:05:00,67.52,67.68,67.49,67.65,33000.0,34.9096,34.9924,34.8941,34.9768,33000.0
2008-08-06 13:10:00,67.65,67.7,67.53,67.65,24500.0,34.9768,35.0027,34.9148,34.9768,24500.0
2008-08-06 13:15:00,67.68,67.73,67.56,67.71,55000.0,34.9924,35.0182,34.9303,35.0079,55000.0
2008-08-06 13:20:00,67.71,67.84,67.65,67.84,18500.0,35.0079,35.0751,34.9768,35.0751,18500.0
2008-08-06 13:25:00,67.81,68.0,67.66,67.66,16000.0,35.0596,35.1578,34.982,34.982,16000.0
2008-08-06 13:30:00,67.8,67.93,67.8,67.93,17000.0,35.0544,35.1216,35.0544,35.1216,17000.0
2008-08-06 13:35:00,67.97,68.07,67.9,67.91,20000.0,35.1423,35.194,35.1061,35.1113,20000.0
2008-08-06 13:40:00,67.93,68.09,67.9,67.97,19500.0,35.1216,35.2043,35.1061,35.1423,19500.0
2008-08-06 13:45:00,68.09,68.14,67.97,68.14,54500.0,35.2043,35.2302,35.1423,35.2302,54500.0
2008-08-06 13:50:00,68.08,68.14,67.91,67.91,34000.0,35.1992,35.2302,35.1113,35.1113,34000.0
2008-08-06 13:55:00,67.93,68.11,67.83,68.01,39000.0,35.1216,35.2147,35.0699,35.163,39000.0
2008-08-06 14:00:00,68.03,68.4,68.0,68.37,72000.0,35.1733,35.3646,35.1578,35.3491,72000.0
2008-08-06 14:05:00,68.39,68.54,68.23,68.23,30000.0,35.3594,35.437,35.2767,35.2767,30000.0
2008-08-06 14:10:00,68.18,68.6,68.16,68.46,35500.0,35.2509,35.468,35.2405,35.3956,35500.0
2008-08-06 14:15:00,68.51,68.89,68.51,68.74,52000.0,35.4215,35.618,35.4215,35.5404,52000.0
2008-08-06 14:20:00,68.77,69.0,68.71,68.87,60000.0,35.5559,35.6748,35.5249,35.6076,60000.0
2008-08-06 14:25:00,68.85,68.88,68.78,68.8,21000.0,35.5973,35.6128,35.5611,35.5714,21000.0
2008-08-06 14:30:00,68.84,69.12,68.81,69.08,25000.0,35.5921,35.7369,35.5766,35.7162,25000.0
2008-08-06 14:35:00,69.04,69.16,68.85,68.85,28500.0,35.6955,35.7576,35.5973,35.5973,28500.0
2008-08-06 14:40:00,68.84,69.4,68.83,69.24,55500.0,35.5921,35.8816,35.5869,35.7989,55500.0
2008-08-06 14:45:00,69.21,69.46,69.21,69.4,39500.0,35.7834,35.9127,35.7834,35.8816,39500.0
2008-08-06 14:50:00,69.41,69.6,69.2,69.2,48000.0,35.8868,35.985,35.7782,35.7782,48000.0
2008-08-06 14:55:00,69.14,69.19,68.85,68.89,58000.0,35.7472,35.7731,35.5973,35.618,58000.0
2008-08-06 15:00:00,68.87,68.96,68.79,68.89,56000.0,35.6076,35.6542,35.5663,35.618,56000.0
2008-08-06 15:05:00,68.96,68.99,68.89,68.92,52000.0,35.6542,35.6697,35.618,35.6335,52000.0
2008-08-06 15:10:00,68.96,69.05,68.64,68.98,57000.0,35.6542,35.7007,35.4887,35.6645,57000.0
2008-08-06 15:15:00,68.97,68.98,68.68,68.91,69500.0,35.6593,35.6645,35.5094,35.6283,69500.0
2008-08-06 15:20:00,68.92,68.94,68.77,68.77,29000.0,35.6335,35.6438,35.5559,35.5559,29000.0
2008-08-06 15:25:00,68.7,68.86,68.54,68.73,65500.0,35.5197,35.6025,35.437,35.5352,65500.0
2008-08-06 15:30:00,68.72,68.79,68.49,68.49,53000.0,35.5301,35.5663,35.4112,35.4112,53000.0
2008-08-06 15:35:00,68.52,68.78,68.49,68.75,35000.0,35.4267,35.5611,35.4112,35.5456,35000.0
2008-08-06 15:40:00,68.75,69.05,68.75,69.05,56500.0,35.5456,35.7007,35.5456,35.7007,56500.0
2008-08-06 15:45:00,69.06,69.15,68.85,69.03,66500.0,35.7059,35.7524,35.5973,35.6903,66500.0
2008-08-06 15:50:00,68.98,69.0,68.46,68.61,120000.0,35.6645,35.6748,35.3956,35.4732,120000.0
2008-08-06 15:55:00,68.59,68.74,68.25,68.55,130000.0,35.4629,35.5404,35.2871,35.4422,130000.0
2008-08-07 09:30:00,67.36,67.95,66.6,66.76,110500.0,34.8269,35.132,34.434,34.5167,110500.0
2008-08-07 09:35:00,66.79,67.32,66.2,67.14,115000.0,34.5322,34.8062,34.2272,34.7132,115000.0
2008-08-07 09:40:00,67.08,67.19,66.86,67.09,63000.0,34.6821,34.739,34.5684,34.6873,63000.0
2008-08-07 09:45:00,67.08,67.29,66.95,67.02,100000.0,34.6821,34.7907,34.6149,34.6511,100000.0
2008-08-07 09:50:00,67.04,67.57,66.99,67.51,70000.0,34.6615,34.9355,34.6356,34.9045,70000.0
2008-08-07 09:55:00,67.48,67.5,67.32,67.37,52500.0,34.889,34.8993,34.8062,34.8321,52500.0
2008-08-07 10:00:00,67.35,67.64,67.2,67.5,54000.0,34.8217,34.9717,34.7442,34.8993,54000.0
2008-08-07 10:05:00,67.45,67.85,67.45,67.75,67000.0,34.8734,35.0803,34.8734,35.0286,67000.0
2008-08-07 10:10:00,67.73,67.74,66.98,67.16,101000.0,35.0182,35.0234,34.6304,34.7235,101000.0
2008-08-07 10:15:00,67.24,68.3,67.18,68.3,103500.0,34.7649,35.3129,34.7338,35.3129,103500.0
2008-08-07 10:20:00,68.3,68.79,67.77,67.87,78000.0,35.3129,35.5663,35.0389,35.0906,78000.0
2008-08-07 10:25:00,67.87,67.98,67.63,67.65,36000.0,35.0906,35.1475,34.9665,34.9768,36000.0
2008-08-07 10:30:00,67.71,67.95,67.63,67.95,44500.0,35.0079,35.132,34.9665,35.132,44500.0
2008-08-07 10:35:00,67.91,68.0,67.41,67.76,24500.0,35.1113,35.1578,34.8528,35.0337,24500.0
2008-08-07 10:40:00,67.66,67.66,67.2,67.25,41500.0,34.982,34.982,34.7442,34.77,41500.0
2008-08-07 10:45:00,67.23,67.4,67.04,67.04,25000.0,34.7597,34.8476,34.6615,34.6615,25000.0
2008-08-07 10:50:00,67.05,67.22,67.02,67.08,31000.0,34.6666,34.7545,34.6511,34.6821,31000.0
2008-08-07 10:55:00,67.06,67.37,67.04,67.37,23000.0,34.6718,34.8321,34.6615,34.8321,23000.0
2008-08-07 11:00:00,67.37,67.45,67.14,67.18,60500.0,34.8321,34.8734,34.7132,34.7338,60500.0
2008-08-07 11:05:00,67.2,67.6,67.15,67.47,20000.0,34.7442,34.951,34.7183,34.8838,20000.0
2008-08-07 11:10:00,67.47,67.68,67.46,67.53,36000.0,34.8838,34.9924,34.8786,34.9148,36000.0
2008-08-07 11:15:00,67.54,67.62,67.35,67.4,30500.0,34.92,34.9613,34.8217,34.8476,30500.0
2008-08-07 11:20:00,67.54,67.59,67.34,67.4,39000.0,34.92,34.9458,34.8166,34.8476,39000.0
2008-08-07 11:25:00,67.35,67.59,67.35,67.53,28000.0,34.8217,34.9458,34.8217,34.9148,28000.0
2008-08-07 11:30:00,67.49,67.57,67.47,67.57,44500.0,34.8941,34.9355,34.8838,34.9355,44500.0
2008-08-07 11:35:00,67.52,67.56,67.33,67.47,43500.0,34.9096,34.9303,34.8114,34.8838,43500.0
2008-08-07 11:40:00,67.45,67.46,67.06,67.14,40500.0,34.8734,34.8786,34.6718,34.7132,40500.0
2008-08-07 11:45:00,67.23,67.35,67.22,67.3,16500.0,34.7597,34.8217,34.7545,34.7959,16500.0
2008-08-07 11:50:00,67.23,67.39,67.23,67.38,9000.0,34.7597,34.8424,34.7597,34.8373,9000.0
2008-08-07 11:55:00,67.37,67.4,67.08,67.1,21500.0,34.8321,34.8476,34.6821,34.6925,21500.0
2008-08-07 12:00:00,67.08,67.08,66.81,66.89,39000.0,34.6821,34.6821,34.5425,34.5839,39000.0
2008-08-07 12:05:00,66.87,66.92,66.81,66.82,28000.0,34.5736,34.5994,34.5425,34.5477,28000.0
2008-08-07 12:10:00,66.87,66.94,66.82,66.86,33000.0,34.5736,34.6098,34.5477,34.5684,33000.0
2008-08-07 12:15:00,66.94,67.08,66.94,67.0,37500.0,34.6098,34.6821,34.6098,34.6408,37500.0
2008-08-07 12:20:00,66.99,67.17,66.85,67.17,120000.0,34.6356,34.7287,34.5632,34.7287,120000.0
2008-08-07 12:25:00,67.17,67.17,66.98,67.12,73500.0,34.7287,34.7287,34.6304,34.7028,73500.0
2008-08-07 12:30:00,67.1,67.12,66.8,67.01,60500.0,34.6925,34.7028,34.5374,34.646,60500.0
2008-08-07 12:35:00,67.0,67.12,67.0,67.04,69000.0,34.6408,34.7028,34.6408,34.6615,69000.0
2008-08-07 12:40:00,67.05,67.1,66.88,66.88,59500.0,34.6666,34.6925,34.5787,34.5787,59500.0
2008-08-07 12:45:00,66.85,67.05,66.85,67.04,53000.0,34.5632,34.6666,34.5632,34.6615,53000.0
2008-08-07 12:50:00,67.02,67.15,66.97,67.09,77500.0,34.6511,34.7183,34.6253,34.6873,77500.0
2008-08-07 12:55:00,67.07,67.12,67.01,67.11,27000.0,34.677,34.7028,34.646,34.6977,27000.0
2008-08-07 13:00:00,67.12,67.12,66.81,67.04,51500.0,34.7028,34.7028,34.5425,34.6615,51500.0
2008-08-07 13:05:00,66.97,67.09,66.92,67.09,31000.0,34.6253,34.6873,34.5994,34.6873,31000.0
2008-08-07 13:10:00,67.08,67.12,67.0,67.11,61500.0,34.6821,34.7028,34.6408,34.6977,61500.0
2008-08-07 13:15:00,67.01,67.1,66.92,66.92,73000.0,34.646,34.6925,34.5994,34.5994,73000.0
2008-08-07 13:20:00,66.93,67.05,66.87,67.0,22500.0,34.6046,34.6666,34.5736,34.6408,22500.0
2008-08-07 13:25:00,67.01,67.08,66.91,67.08,36500.0,34.646,34.6821,34.5942,34.6821,36500.0
2008-08-07 13:30:00,67.04,67.17,66.96,67.02,116000.0,34.6615,34.7287,34.6201,34.6511,116000.0
2008-08-07 13:35:00,67.02,67.43,66.87,67.1,69000.0,34.6511,34.8631,34.5736,34.6925,69000.0
2008-08-07 13:40:00,67.19,67.39,67.14,67.34,50500.0,34.739,34.8424,34.7132,34.8166,50500.0
2008-08-07 13:45:00,67.34,67.35,67.05,67.25,59500.0,34.8166,34.8217,34.6666,34.77,59500.0
2008-08-07 13:50:00,67.16,67.33,67.07,67.14,69500.0,34.7235,34.8114,34.677,34.7132,69500.0
2008-08-07 13:55:00,67.05,67.22,66.92,67.14,82500.0,34.6666,34.7545,34.5994,34.7132,82500.0
2008-08-07 14:00:00,67.1,67.27,67.01,67.09,51500.0,34.6925,34.7804,34.646,34.6873,51500.0
2008-08-07 14:05:00,66.99,67.16,66.93,66.96,72000.0,34.6356,34.7235,34.6046,34.6201,72000.0
2008-08-07 14:10:00,66.96,67.09,66.96,67.02,38500.0,34.6201,34.6873,34.6201,34.6511,38500.0
2008-08-07 14:15:00,67.12,67.13,66.93,66.96,46500.0,34.7028,34.708,34.6046,34.6201,46500.0
2008-08-07 14:20:00,66.96,67.03,66.86,67.03,40000.0,34.6201,34.6563,34.5684,34.6563,40000.0
2008-08-07 14:25:00,67.01,67.05,66.75,66.85,48500.0,34.646,34.6666,34.5115,34.5632,48500.0
2008-08-07 14:30:00,66.89,67.08,66.79,67.08,37000.0,34.5839,34.6821,34.5322,34.6821,37000.0
2008-08-07 14:35:00,67.05,67.08,66.82,66.83,21000.0,34.6666,34.6821,34.5477,34.5529,21000.0
2008-08-07 14:40:00,66.96,66.96,66.76,66.78,14000.0,34.6201,34.6201,34.5167,34.527,14000.0
2008-08-07 14:45:00,66.79,66.79,66.5,66.62,41500.0,34.5322,34.5322,34.3823,34.4443,41500.0
2008-08-07 14:50:00,66.62,66.76,66.44,66.6,47000.0,34.4443,34.5167,34.3512,34.434,47000.0
2008-08-07 14:55:00,66.63,66.76,66.5,66.5,44500.0,34.4495,34.5167,34.3823,34.3823,44500.0
2008-08-07 15:00:00,66.5,66.7,66.21,66.31,48000.0,34.3823,34.4857,34.2323,34.284,48000.0
2008-08-07 15:05:00,66.31,66.5,66.18,66.45,56000.0,34.284,34.3823,34.2168,34.3564,56000.0
2008-08-07 15:10:00,66.5,66.57,66.35,66.39,38500.0,34.3823,34.4185,34.3047,34.3254,38500.0
2008-08-07 15:15:00,66.32,66.48,66.28,66.28,26500.0,34.2892,34.3719,34.2685,34.2685,26500.0
2008-08-07 15:20:00,66.28,66.4,66.15,66.37,41000.0,34.2685,34.3306,34.2013,34.3151,41000.0
2008-08-07 15:25:00,66.37,66.56,66.23,66.23,57500.0,34.3151,34.4133,34.2427,34.2427,57500.0
2008-08-07 15:30:00,66.32,66.38,65.68,65.68,90500.0,34.2892,34.3202,33.9583,33.9583,90500.0
2008-08-07 15:35:00,65.71,65.9,65.59,65.64,90000.0,33.9738,34.0721,33.9118,33.9376,90000.0
2008-08-07 15:40:00,65.6,66.05,65.58,65.97,98500.0,33.9169,34.1496,33.9066,34.1082,98500.0
2008-08-07 15:45:00,65.95,66.28,65.77,66.19,103000.0,34.0979,34.2685,34.0048,34.222,103000.0
2008-08-07 15:50:00,66.08,66.24,65.9,66.16,137500.0,34.1651,34.2478,34.0721,34.2065,137500.0
2008-08-07 15:55:00,66.2,66.35,65.71,65.71,225500.0,34.2272,34.3047,33.9738,33.9738,225500.0
2008-08-08 09:30:00,65.75,66.38,65.75,66.04,70000.0,33.9945,34.3202,33.9945,34.1444,70000.0
2008-08-08 09:35:00,65.9,66.74,65.7,66.59,79000.0,34.0721,34.5064,33.9686,34.4288,79000.0
2008-08-08 09:40:00,66.59,66.74,65.75,66.07,113500.0,34.4288,34.5064,33.9945,34.1599,113500.0
2008-08-08 09:45:00,66.22,66.22,65.42,65.92,135000.0,34.2375,34.2375,33.8239,34.0824,135000.0
2008-08-08 09:50:00,66.04,66.77,66.01,66.68,75000.0,34.1444,34.5219,34.1289,34.4753,75000.0
2008-08-08 09:55:00,66.69,66.7,66.01,66.01,63000.0,34.4805,34.4857,34.1289,34.1289,63000.0
2008-08-08 10:00:00,66.02,66.29,65.7,66.0,50500.0,34.1341,34.2737,33.9686,34.1238,50500.0
2008-08-08 10:05:00,66.05,66.66,65.9,66.55,38500.0,34.1496,34.465,34.0721,34.4081,38500.0
2008-08-08 10:10:00,66.67,67.11,66.67,67.11,54000.0,34.4702,34.6977,34.4702,34.6977,54000.0
2008-08-08 10:15:00,67.18,67.35,67.0,67.24,76500.0,34.7338,34.8217,34.6408,34.7649,76500.0
2008-08-08 10:20:00,67.29,67.87,67.05,67.76,83000.0,34.7907,35.0906,34.6666,35.0337,83000.0
2008-08-08 10:25:00,67.62,67.73,67.4,67.68,26500.0,34.9613,35.0182,34.8476,34.9924,26500.0
2008-08-08 10:30:00,67.7,67.7,67.19,67.29,66000.0,35.0027,35.0027,34.739,34.7907,66000.0
2008-08-08 10:35:00,67.29,68.21,67.26,68.12,94000.0,34.7907,35.2664,34.7752,35.2199,94000.0
2008-08-08 10:40:00,68.11,68.11,67.79,67.79,53000.0,35.2147,35.2147,35.0492,35.0492,53000.0
2008-08-08 10:45:00,67.79,68.07,67.79,68.07,29500.0,35.0492,35.194,35.0492,35.194,29500.0
2008-08-08 10:50:00,68.07,68.36,68.01,68.16,57500.0,35.194,35.3439,35.163,35.2405,57500.0
2008-08-08 10:55:00,68.2,68.25,68.0,68.04,44000.0,35.2612,35.2871,35.1578,35.1785,44000.0
2008-08-08 11:00:00,68.18,68.26,68.13,68.26,44500.0,35.2509,35.2922,35.225,35.2922,44500.0
2008-08-08 11:05:00,68.22,68.22,67.87,68.08,80000.0,35.2716,35.2716,35.0906,35.1992,80000.0
2008-08-08 11:10:00,68.16,68.29,68.07,68.29,37000.0,35.2405,35.3077,35.194,35.3077,37000.0
2008-08-08 11:15:00,68.22,68.5,68.08,68.35,92000.0,35.2716,35.4163,35.1992,35.3388,92000.0
2008-08-08 11:20:00,68.34,68.34,68.2,68.27,24500.0,35.3336,35.3336,35.2612,35.2974,24500.0
2008-08-08 11:25:00,68.26,68.6,68.16,68.43,101000.0,35.2922,35.468,35.2405,35.3801,101000.0
2008-08-08 11:30:00,68.42,68.66,68.42,68.56,27500.0,35.375,35.499,35.375,35.4473,27500.0
2008-08-08 11:35:00,68.66,68.66,68.32,68.56,40000.0,35.499,35.499,35.3233,35.4473,40000.0
2008-08-08 11:40:00,68.53,68.53,68.22,68.28,20500.0,35.4318,35.4318,35.2716,35.3026,20500.0
2008-08-08 11:45:00,68.21,68.21,67.97,68.16,55500.0,35.2664,35.2664,35.1423,35.2405,55500.0
2008-08-08 11:50:00,68.23,68.29,68.16,68.28,20500.0,35.2767,35.3077,35.2405,35.3026,20500.0
2008-08-08 11:55:00,68.25,68.29,67.7,68.28,47500.0,35.2871,35.3077,35.0027,35.3026,47500.0
2008-08-08 12:00:00,68.23,68.37,67.94,68.02,33000.0,35.2767,35.3491,35.1268,35.1681,33000.0
2008-08-08 12:05:00,68.02,68.29,68.02,68.09,15500.0,35.1681,35.3077,35.1681,35.2043,15500.0
2008-08-08 12:10:00,68.12,68.36,68.03,68.36,32500.0,35.2199,35.3439,35.1733,35.3439,32500.0
2008-08-08 12:15:00,68.36,68.36,67.99,68.3,79500.0,35.3439,35.3439,35.1526,35.3129,79500.0
2008-08-08 12:20:00,68.26,68.28,68.12,68.27,43000.0,35.2922,35.3026,35.2199,35.2974,43000.0
2008-08-08 12:25:00,68.28,68.28,68.12,68.12,16500.0,35.3026,35.3026,35.2199,35.2199,16500.0
2008-08-08 12:30:00,68.15,68.19,67.89,67.9,26500.0,35.2354,35.256,35.1009,35.1061,26500.0
2008-08-08 12:35:00,67.98,68.03,67.8,67.87,31000.0,35.1475,35.1733,35.0544,35.0906,31000.0
2008-08-08 12:40:00,68.02,68.09,67.72,67.83,24000.0,35.1681,35.2043,35.013,35.0699,24000.0
2008-08-08 12:45:00,67.8,67.87,67.76,67.8,14500.0,35.0544,35.0906,35.0337,35.0544,14500.0
2008-08-08 12:50:00,67.75,67.82,67.6,67.79,40000.0,35.0286,35.0647,34.951,35.0492,40000.0
2008-08-08 12:55:00,67.83,67.96,67.8,67.92,14000.0,35.0699,35.1371,35.0544,35.1164,14000.0
2008-08-08 13:00:00,67.9,68.03,67.9,68.03,10000.0,35.1061,35.1733,35.1061,35.1733,10000.0
2008-08-08 13:05:00,67.97,68.07,67.7,67.72,42000.0,35.1423,35.194,35.0027,35.013,42000.0
2008-08-08 13:10:00,67.79,67.79,67.46,67.65,38000.0,35.0492,35.0492,34.8786,34.9768,38000.0
2008-08-08 13:15:00,67.58,67.78,67.53,67.69,21000.0,34.9407,35.0441,34.9148,34.9975,21000.0
2008-08-08 13:20:00,67.69,67.8,67.56,67.6,24500.0,34.9975,35.0544,34.9303,34.951,24500.0
2008-08-08 13:25:00,67.57,68.06,67.57,67.95,39000.0,34.9355,35.1888,34.9355,35.132,39000.0
2008-08-08 13:30:00,67.99,68.14,67.99,68.07,86500.0,35.1526,35.2302,35.1526,35.194,86500.0
2008-08-08 13:35:00,68.08,68.2,67.96,68.04,45000.0,35.1992,35.2612,35.1371,35.1785,45000.0
2008-08-08 13:40:00,68.04,68.34,68.01,68.23,42500.0,35.1785,35.3336,35.163,35.2767,42500.0
2008-08-08 13:45:00,68.23,68.34,68.2,68.27,25500.0,35.2767,35.3336,35.2612,35.2974,25500.0
2008-08-08 13:50:00,68.31,68.4,68.27,68.27,16000.0,35.3181,35.3646,35.2974,35.2974,16000.0
2008-08-08 13:55:00,68.26,68.33,68.22,68.22,17500.0,35.2922,35.3284,35.2716,35.2716,17500.0
2008-08-08 14:00:00,68.22,68.22,68.0,68.19,16000.0,35.2716,35.2716,35.1578,35.256,16000.0
2008-08-08 14:05:00,68.21,68.38,68.16,68.33,27500.0,35.2664,35.3543,35.2405,35.3284,27500.0
2008-08-08 14:10:00,68.34,68.36,68.14,68.28,13500.0,35.3336,35.3439,35.2302,35.3026,13500.0
2008-08-08 14:15:00,68.29,68.34,68.04,68.27,35000.0,35.3077,35.3336,35.1785,35.2974,35000.0
2008-08-08 14:20:00,68.28,68.5,68.27,68.38,70000.0,35.3026,35.4163,35.2974,35.3543,70000.0
2008-08-08 14:25:00,68.34,68.5,68.34,68.36,22000.0,35.3336,35.4163,35.3336,35.3439,22000.0
2008-08-08 14:30:00,68.44,68.54,68.31,68.32,39000.0,35.3853,35.437,35.3181,35.3233,39000.0
2008-08-08 14:35:00,68.37,68.47,68.3,68.47,20000.0,35.3491,35.4008,35.3129,35.4008,20000.0
2008-08-08 14:40:00,68.47,68.66,68.41,68.41,37000.0,35.4008,35.499,35.3698,35.3698,37000.0
2008-08-08 14:45:00,68.41,68.59,67.86,68.29,50000.0,35.3698,35.4629,35.0854,35.3077,50000.0
2008-08-08 14:50:00,68.1,68.22,68.09,68.21,19500.0,35.2095,35.2716,35.2043,35.2664,19500.0
2008-08-08 14:55:00,68.21,68.3,68.16,68.26,20500.0,35.2664,35.3129,35.2405,35.2922,20500.0
2008-08-08 15:00:00,68.22,68.47,68.22,68.4,15500.0,35.2716,35.4008,35.2716,35.3646,15500.0
2008-08-08 15:05:00,68.5,68.5,68.3,68.45,28500.0,35.4163,35.4163,35.3129,35.3905,28500.0
2008-08-08 15:10:00,68.47,68.69,68.47,68.56,46000.0,35.4008,35.5146,35.4008,35.4473,46000.0
2008-08-08 15:15:00,68.56,68.56,68.09,68.12,48500.0,35.4473,35.4473,35.2043,35.2199,48500.0
2008-08-08 15:20:00,68.19,68.39,68.18,68.22,14500.0,35.256,35.3594,35.2509,35.2716,14500.0
2008-08-08 15:25:00,68.21,68.37,68.21,68.34,26000.0,35.2664,35.3491,35.2664,35.3336,26000.0
2008-08-08 15:30:00,68.31,68.47,68.15,68.37,57500.0,35.3181,35.4008,35.2354,35.3491,57500.0
2008-08-08 15:35:00,68.37,68.6,68.33,68.57,41000.0,35.3491,35.468,35.3284,35.4525,41000.0
2008-08-08 15:40:00,68.6,68.65,68.4,68.51,46000.0,35.468,35.4939,35.3646,35.4215,46000.0
2008-08-08 15:45:00,68.44,68.51,68.01,68.04,61500.0,35.3853,35.4215,35.163,35.1785,61500.0
2008-08-08 15:50:00,68.06,68.45,68.06,68.13,83500.0,35.1888,35.3905,35.1888,35.225,83500.0
2008-08-08 15:55:00,68.13,68.48,67.87,68.43,168500.0,35.225,35.406,35.0906,35.3801,168500.0
2008-08-11 09:30:00,68.57,68.57,67.09,67.57,69000.0,35.4525,35.4525,34.6873,34.9355,69000.0
2008-08-11 09:35:00,67.66,68.22,67.66,68.1,58500.0,34.982,35.2716,34.982,35.2095,58500.0
2008-08-11 09:40:00,68.03,68.3,67.94,68.22,68000.0,35.1733,35.3129,35.1268,35.2716,68000.0
2008-08-11 09:45:00,68.1,68.28,67.8,67.8,41500.0,35.2095,35.3026,35.0544,35.0544,41500.0
2008-08-11 09:50:00,67.88,68.23,67.85,68.2,32000.0,35.0958,35.2767,35.0803,35.2612,32000.0
2008-08-11 09:55:00,68.12,68.82,68.08,68.72,72000.0,35.2199,35.5818,35.1992,35.5301,72000.0
2008-08-11 10:00:00,68.72,68.79,68.37,68.45,77000.0,35.5301,35.5663,35.3491,35.3905,77000.0
2008-08-11 10:05:00,68.45,68.58,68.41,68.58,47500.0,35.3905,35.4577,35.3698,35.4577,47500.0
2008-08-11 10:10:00,68.58,68.69,68.43,68.53,64500.0,35.4577,35.5146,35.3801,35.4318,64500.0
2008-08-11 10:15:00,68.53,69.05,68.53,68.95,98500.0,35.4318,35.7007,35.4318,35.649,98500.0
2008-08-11 10:20:00,69.05,69.17,68.87,69.05,102500.0,35.7007,35.7627,35.6076,35.7007,102500.0
2008-08-11 10:25:00,69.09,69.15,68.8,68.93,64500.0,35.7214,35.7524,35.5714,35.6386,64500.0
2008-08-11 10:30:00,68.82,69.0,68.8,68.89,51000.0,35.5818,35.6748,35.5714,35.618,51000.0
2008-08-11 10:35:00,68.9,68.95,68.58,68.84,71500.0,35.6231,35.649,35.4577,35.5921,71500.0
2008-08-11 10:40:00,68.76,68.76,68.55,68.6,12500.0,35.5507,35.5507,35.4422,35.468,12500.0
2008-08-11 10:45:00,68.68,69.0,68.64,68.95,42000.0,35.5094,35.6748,35.4887,35.649,42000.0
2008-08-11 10:50:00,68.99,69.2,68.91,69.04,59500.0,35.6697,35.7782,35.6283,35.6955,59500.0
2008-08-11 10:55:00,69.08,69.16,69.03,69.1,22000.0,35.7162,35.7576,35.6903,35.7265,22000.0
2008-08-11 11:00:00,69.15,69.29,69.09,69.27,74000.0,35.7524,35.8248,35.7214,35.8144,74000.0
2008-08-11 11:05:00,69.26,69.55,69.22,69.44,89000.0,35.8093,35.9592,35.7886,35.9023,89000.0
2008-08-11 11:10:00,69.48,69.59,69.34,69.38,53000.0,35.923,35.9799,35.8506,35.8713,53000.0
2008-08-11 11:15:00,69.41,69.74,69.41,69.74,51000.0,35.8868,36.0574,35.8868,36.0574,51000.0
2008-08-11 11:20:00,69.61,69.66,69.39,69.4,61000.0,35.9902,36.0161,35.8765,35.8816,61000.0
2008-08-11 11:25:00,69.4,69.98,69.39,69.9,44000.0,35.8816,36.1815,35.8765,36.1402,44000.0
2008-08-11 11:30:00,69.88,70.12,69.85,70.1,37000.0,36.1298,36.2539,36.1143,36.2436,37000.0
2008-08-11 11:35:00,70.14,70.5,69.15,70.23,144000.0,36.2642,36.4504,35.7524,36.3108,144000.0
2008-08-11 11:40:00,70.17,70.49,70.17,70.33,34000.0,36.2798,36.4452,36.2798,36.3625,34000.0
2008-08-11 11:45:00,70.5,71.0,70.47,70.78,89500.0,36.4504,36.7089,36.4349,36.5951,89500.0
2008-08-11 11:50:00,70.66,71.0,70.64,70.97,68500.0,36.5331,36.7089,36.5228,36.6934,68500.0
2008-08-11 11:55:00,70.97,71.2,70.92,71.06,55500.0,36.6934,36.8123,36.6675,36.7399,55500.0
2008-08-11 12:00:00,71.07,71.07,70.81,70.97,51000.0,36.7451,36.7451,36.6107,36.6934,51000.0
2008-08-11 12:05:00,71.01,71.06,70.85,70.86,22000.0,36.7141,36.7399,36.6313,36.6365,22000.0
2008-08-11 12:10:00,70.87,70.87,70.47,70.58,67000.0,36.6417,36.6417,36.4349,36.4917,67000.0
2008-08-11 12:15:00,70.59,70.94,70.58,70.92,45500.0,36.4969,36.6779,36.4917,36.6675,45500.0
2008-08-11 12:20:00,70.92,71.08,70.79,70.87,43500.0,36.6675,36.7502,36.6003,36.6417,43500.0
2008-08-11 12:25:00,70.74,71.0,70.73,70.91,22500.0,36.5745,36.7089,36.5693,36.6624,22500.0
2008-08-11 12:30:00,71.0,71.0,70.83,70.83,10000.0,36.7089,36.7089,36.621,36.621,10000.0
2008-08-11 12:35:00,70.8,70.99,70.8,70.99,7000.0,36.6055,36.7037,36.6055,36.7037,7000.0
2008-08-11 12:40:00,70.99,71.18,70.94,71.03,27500.0,36.7037,36.802,36.6779,36.7244,27500.0
2008-08-11 12:45:00,71.02,71.03,70.88,70.88,22000.0,36.7192,36.7244,36.6468,36.6468,22000.0
2008-08-11 12:50:00,70.88,70.98,70.88,70.96,10500.0,36.6468,36.6985,36.6468,36.6882,10500.0
2008-08-11 12:55:00,70.86,71.04,70.86,71.04,7500.0,36.6365,36.7296,36.6365,36.7296,7500.0
2008-08-11 13:00:00,71.01,71.01,70.66,70.67,24500.0,36.7141,36.7141,36.5331,36.5383,24500.0
2008-08-11 13:05:00,70.67,70.73,70.46,70.7,30000.0,36.5383,36.5693,36.4297,36.5538,30000.0
2008-08-11 13:10:00,70.77,71.0,70.76,71.0,22000.0,36.59,36.7089,36.5848,36.7089,22000.0
2008-08-11 13:15:00,70.97,71.05,70.9,70.9,14500.0,36.6934,36.7347,36.6572,36.6572,14500.0
2008-08-11 13:20:00,70.92,71.09,70.85,71.07,12500.0,36.6675,36.7554,36.6313,36.7451,12500.0
2008-08-11 13:25:00,71.08,71.19,71.0,71.16,26500.0,36.7502,36.8071,36.7089,36.7916,26500.0
2008-08-11 13:30:00,71.17,71.57,71.16,71.54,65000.0,36.7968,37.0036,36.7916,36.9881,65000.0
2008-08-11 13:35:00,71.47,71.52,71.02,71.49,54000.0,36.9519,36.9777,36.7192,36.9622,54000.0
2008-08-11 13:40:00,71.45,71.47,71.06,71.21,22500.0,36.9415,36.9519,36.7399,36.8175,22500.0
2008-08-11 13:45:00,71.18,71.28,71.13,71.28,17500.0,36.802,36.8537,36.7761,36.8537,17500.0
2008-08-11 13:50:00,71.26,71.44,71.21,71.27,14000.0,36.8433,36.9364,36.8175,36.8485,14000.0
2008-08-11 13:55:00,71.27,71.28,70.91,70.95,32000.0,36.8485,36.8537,36.6624,36.683,32000.0
2008-08-11 14:00:00,71.0,71.05,70.6,70.96,47000.0,36.7089,36.7347,36.5021,36.6882,47000.0
2008-08-11 14:05:00,70.99,71.11,70.86,71.0,51000.0,36.7037,36.7658,36.6365,36.7089,51000.0
2008-08-11 14:10:00,71.04,71.04,70.51,70.59,41000.0,36.7296,36.7296,36.4555,36.4969,41000.0
2008-08-11 14:15:00,70.68,70.85,70.54,70.78,30500.0,36.5434,36.6313,36.4711,36.5951,30500.0
2008-08-11 14:20:00,70.79,70.79,69.86,70.06,90000.0,36.6003,36.6003,36.1195,36.2229,90000.0
2008-08-11 14:25:00,70.25,70.25,69.96,70.16,27000.0,36.3211,36.3211,36.1712,36.2746,27000.0
2008-08-11 14:30:00,70.19,70.24,69.96,70.11,60500.0,36.2901,36.3159,36.1712,36.2487,60500.0
2008-08-11 14:35:00,70.02,70.02,69.47,69.77,52000.0,36.2022,36.2022,35.9178,36.0729,52000.0
2008-08-11 14:40:00,69.77,69.77,69.19,69.24,75500.0,36.0729,36.0729,35.7731,35.7989,75500.0
2008-08-11 14:45:00,69.26,69.6,69.13,69.22,57500.0,35.8093,35.985,35.742,35.7886,57500.0
2008-08-11 14:50:00,69.29,69.34,69.0,69.05,80500.0,35.8248,35.8506,35.6748,35.7007,80500.0
2008-08-11 14:55:00,69.04,69.42,69.01,69.3,64000.0,35.6955,35.892,35.68,35.8299,64000.0
2008-08-11 15:00:00,69.38,69.8,69.3,69.73,43500.0,35.8713,36.0885,35.8299,36.0523,43500.0
2008-08-11 15:05:00,69.73,70.04,69.64,69.98,54500.0,36.0523,36.2125,36.0057,36.1815,54500.0
2008-08-11 15:10:00,69.92,70.11,69.83,70.11,27500.0,36.1505,36.2487,36.104,36.2487,27500.0
2008-08-11 15:15:00,70.08,70.13,69.5,69.5,37000.0,36.2332,36.2591,35.9333,35.9333,37000.0
2008-08-11 15:20:00,69.48,69.82,69.35,69.51,59000.0,35.923,36.0988,35.8558,35.9385,59000.0
2008-08-11 15:25:00,69.55,69.59,69.31,69.51,49000.0,35.9592,35.9799,35.8351,35.9385,49000.0
2008-08-11 15:30:00,69.52,69.52,69.0,69.05,103500.0,35.9437,35.9437,35.6748,35.7007,103500.0
2008-08-11 15:35:00,69.08,69.4,69.01,69.4,40000.0,35.7162,35.8816,35.68,35.8816,40000.0
2008-08-11 15:40:00,69.41,69.49,69.13,69.4,36500.0,35.8868,35.9282,35.742,35.8816,36500.0
2008-08-11 15:45:00,69.38,69.64,69.06,69.63,94000.0,35.8713,36.0057,35.7059,36.0006,94000.0
2008-08-11 15:50:00,69.63,69.94,69.46,69.52,250000.0,36.0006,36.1608,35.9127,35.9437,250000.0
2008-08-11 15:55:00,69.47,70.04,69.46,70.03,147500.0,35.9178,36.2125,35.9127,36.2074,147500.0
2008-08-12 09:30:00,69.41,69.66,69.13,69.35,90000.0,35.8868,36.0161,35.742,35.8558,90000.0
2008-08-12 09:35:00,69.31,70.39,69.27,69.81,105500.0,35.8351,36.3935,35.8144,36.0936,105500.0
2008-08-12 09:40:00,69.81,70.73,69.5,70.73,76000.0,36.0936,36.5693,35.9333,36.5693,76000.0
2008-08-12 09:45:00,70.78,71.23,70.64,70.86,95000.0,36.5951,36.8278,36.5228,36.6365,95000.0
2008-08-12 09:50:00,70.85,70.85,70.44,70.46,24000.0,36.6313,36.6313,36.4194,36.4297,24000.0
2008-08-12 09:55:00,70.41,70.58,70.18,70.55,43500.0,36.4038,36.4917,36.2849,36.4762,43500.0
2008-08-12 10:00:00,70.56,70.6,69.96,70.2,115000.0,36.4814,36.5021,36.1712,36.2953,115000.0
2008-08-12 10:05:00,70.27,70.45,70.17,70.24,36000.0,36.3315,36.4245,36.2798,36.3159,36000.0
2008-08-12 10:10:00,70.26,70.49,70.13,70.41,44000.0,36.3263,36.4452,36.2591,36.4038,44000.0
2008-08-12 10:15:00,70.37,70.42,69.97,70.06,41500.0,36.3832,36.409,36.1763,36.2229,41500.0
2008-08-12 10:20:00,70.02,70.04,69.49,69.51,59500.0,36.2022,36.2125,35.9282,35.9385,59500.0
2008-08-12 10:25:00,69.52,69.62,69.23,69.23,78500.0,35.9437,35.9954,35.7938,35.7938,78500.0
2008-08-12 10:30:00,69.25,69.61,69.13,69.57,64500.0,35.8041,35.9902,35.742,35.9695,64500.0
2008-08-12 10:35:00,69.6,69.73,69.46,69.52,23000.0,35.985,36.0523,35.9127,35.9437,23000.0
2008-08-12 10:40:00,69.51,70.1,69.51,70.0,78000.0,35.9385,36.2436,35.9385,36.1919,78000.0
2008-08-12 10:45:00,70.03,70.03,69.74,69.89,24500.0,36.2074,36.2074,36.0574,36.135,24500.0
2008-08-12 10:50:00,69.8,69.83,69.46,69.46,9000.0,36.0885,36.104,35.9127,35.9127,9000.0
2008-08-12 10:55:00,69.54,69.78,69.52,69.78,18500.0,35.954,36.0781,35.9437,36.0781,18500.0
2008-08-12 11:00:00,69.71,69.78,69.47,69.47,19000.0,36.0419,36.0781,35.9178,35.9178,19000.0
2008-08-12 11:05:00,69.58,69.86,69.51,69.64,31500.0,35.9747,36.1195,35.9385,36.0057,31500.0
2008-08-12 11:10:00,69.64,69.77,69.31,69.55,38000.0,36.0057,36.0729,35.8351,35.9592,38000.0
2008-08-12 11:15:00,69.58,69.64,69.4,69.64,43500.0,35.9747,36.0057,35.8816,36.0057,43500.0
2008-08-12 11:20:00,69.6,69.85,69.58,69.79,51000.0,35.985,36.1143,35.9747,36.0833,51000.0
2008-08-12 11:25:00,69.81,70.16,69.8,70.06,29000.0,36.0936,36.2746,36.0885,36.2229,29000.0
2008-08-12 11:30:00,70.2,70.35,70.06,70.35,61500.0,36.2953,36.3728,36.2229,36.3728,61500.0
2008-08-12 11:35:00,70.13,70.63,70.13,70.56,112500.0,36.2591,36.5176,36.2591,36.4814,112500.0
2008-08-12 11:40:00,70.56,70.6,70.18,70.28,51500.0,36.4814,36.5021,36.2849,36.3366,51500.0
2008-08-12 11:45:00,70.29,70.32,70.08,70.08,29500.0,36.3418,36.3573,36.2332,36.2332,29500.0
2008-08-12 11:50:00,70.17,70.41,70.09,70.41,30500.0,36.2798,36.4038,36.2384,36.4038,30500.0
2008-08-12 11:55:00,70.3,70.4,70.2,70.35,51500.0,36.347,36.3987,36.2953,36.3728,51500.0
2008-08-12 12:00:00,70.28,70.41,70.01,70.1,55000.0,36.3366,36.4038,36.197,36.2436,55000.0
2008-08-12 12:05:00,70.09,70.27,69.9,70.04,37000.0,36.2384,36.3315,36.1402,36.2125,37000.0
2008-08-12 12:10:00,69.95,70.14,69.81,69.96,27000.0,36.166,36.2642,36.0936,36.1712,27000.0
2008-08-12 12:15:00,69.95,69.99,69.6,69.63,58500.0,36.166,36.1867,35.985,36.0006,58500.0
2008-08-12 12:20:00,69.76,69.76,69.64,69.76,23000.0,36.0678,36.0678,36.0057,36.0678,23000.0
2008-08-12 12:25:00,69.73,69.93,69.54,69.74,58000.0,36.0523,36.1557,35.954,36.0574,58000.0
2008-08-12 12:30:00,69.6,69.75,69.31,69.42,96500.0,35.985,36.0626,35.8351,35.892,96500.0
2008-08-12 12:35:00,69.42,69.86,69.32,69.86,47500.0,35.892,36.1195,35.8403,36.1195,47500.0
2008-08-12 12:40:00,69.94,70.26,69.83,70.24,80000.0,36.1608,36.3263,36.104,36.3159,80000.0
2008-08-12 12:45:00,70.27,70.37,70.14,70.2,34000.0,36.3315,36.3832,36.2642,36.2953,34000.0
2008-08-12 12:50:00,70.19,70.23,70.0,70.03,38000.0,36.2901,36.3108,36.1919,36.2074,38000.0
2008-08-12 12:55:00,70.03,70.44,70.03,70.33,33000.0,36.2074,36.4194,36.2074,36.3625,33000.0
2008-08-12 13:00:00,70.36,70.36,70.01,70.18,36500.0,36.378,36.378,36.197,36.2849,36500.0
2008-08-12 13:05:00,70.17,70.26,70.07,70.2,47500.0,36.2798,36.3263,36.2281,36.2953,47500.0
2008-08-12 13:10:00,70.17,70.18,69.87,69.93,11000.0,36.2798,36.2849,36.1246,36.1557,11000.0
2008-08-12 13:15:00,69.89,70.05,69.86,69.86,23500.0,36.135,36.2177,36.1195,36.1195,23500.0
2008-08-12 13:20:00,69.89,69.91,69.66,69.73,77500.0,36.135,36.1453,36.0161,36.0523,77500.0
2008-08-12 13:25:00,69.74,70.01,69.69,69.76,32500.0,36.0574,36.197,36.0316,36.0678,32500.0
2008-08-12 13:30:00,69.83,69.88,69.52,69.68,81500.0,36.104,36.1298,35.9437,36.0264,81500.0
2008-08-12 13:35:00,69.59,69.7,69.33,69.43,69000.0,35.9799,36.0368,35.8455,35.8972,69000.0
2008-08-12 13:40:00,69.49,69.86,69.43,69.79,37000.0,35.9282,36.1195,35.8972,36.0833,37000.0
2008-08-12 13:45:00,69.75,69.8,69.46,69.56,20000.0,36.0626,36.0885,35.9127,35.9644,20000.0
2008-08-12 13:50:00,69.56,69.58,69.37,69.58,25500.0,35.9644,35.9747,35.8661,35.9747,25500.0
2008-08-12 13:55:00,69.47,69.65,69.43,69.43,12000.0,35.9178,36.0109,35.8972,35.8972,12000.0
2008-08-12 14:00:00,69.51,69.82,69.43,69.74,54000.0,35.9385,36.0988,35.8972,36.0574,54000.0
2008-08-12 14:05:00,69.63,69.8,69.45,69.54,38500.0,36.0006,36.0885,35.9075,35.954,38500.0
2008-08-12 14:10:00,69.47,69.75,69.37,69.42,132500.0,35.9178,36.0626,35.8661,35.892,132500.0
2008-08-12 14:15:00,69.43,69.55,69.31,69.31,10500.0,35.8972,35.9592,35.8351,35.8351,10500.0
2008-08-12 14:20:00,69.36,69.45,69.21,69.39,56000.0,35.861,35.9075,35.7834,35.8765,56000.0
2008-08-12 14:25:00,69.38,69.6,69.3,69.31,55000.0,35.8713,35.985,35.8299,35.8351,55000.0
2008-08-12 14:30:00,69.42,69.42,69.01,69.04,111000.0,35.892,35.892,35.68,35.6955,111000.0
2008-08-12 14:35:00,69.04,69.08,68.79,68.82,52500.0,35.6955,35.7162,35.5663,35.5818,52500.0
2008-08-12 14:40:00,68.72,68.82,68.44,68.46,54000.0,35.5301,35.5818,35.3853,35.3956,54000.0
2008-08-12 14:45:00,68.5,68.5,68.06,68.12,147000.0,35.4163,35.4163,35.1888,35.2199,147000.0
2008-08-12 14:50:00,68.14,68.26,68.06,68.19,69000.0,35.2302,35.2922,35.1888,35.256,69000.0
2008-08-12 14:55:00,68.2,68.2,67.53,67.57,152000.0,35.2612,35.2612,34.9148,34.9355,152000.0
2008-08-12 15:00:00,67.62,67.79,67.46,67.51,111500.0,34.9613,35.0492,34.8786,34.9045,111500.0
2008-08-12 15:05:00,67.6,68.11,67.6,67.87,81500.0,34.951,35.2147,34.951,35.0906,81500.0
2008-08-12 15:10:00,67.89,68.0,67.46,67.84,99500.0,35.1009,35.1578,34.8786,35.0751,99500.0
2008-08-12 15:15:00,67.87,67.87,67.44,67.7,136500.0,35.0906,35.0906,34.8683,35.0027,136500.0
2008-08-12 15:20:00,67.69,67.69,67.3,67.5,78500.0,34.9975,34.9975,34.7959,34.8993,78500.0
2008-08-12 15:25:00,67.54,67.78,67.22,67.53,156000.0,34.92,35.0441,34.7545,34.9148,156000.0
2008-08-12 15:30:00,67.49,67.59,67.2,67.31,86000.0,34.8941,34.9458,34.7442,34.8011,86000.0
2008-08-12 15:35:00,67.31,67.67,67.31,67.41,122500.0,34.8011,34.9872,34.8011,34.8528,122500.0
2008-08-12 15:40:00,67.44,67.93,67.26,67.34,151000.0,34.8683,35.1216,34.7752,34.8166,151000.0
2008-08-12 15:45:00,67.41,67.98,67.41,67.98,136500.0,34.8528,35.1475,34.8528,35.1475,136500.0
2008-08-12 15:50:00,67.9,67.9,67.36,67.65,229500.0,35.1061,35.1061,34.8269,34.9768,229500.0
2008-08-12 15:55:00,67.66,67.84,67.4,67.55,295500.0,34.982,35.0751,34.8476,34.9251,295500.0
2008-08-13 09:30:00,67.48,67.86,66.86,67.75,70000.0,34.889,35.0854,34.5684,35.0286,70000.0
2008-08-13 09:35:00,67.82,67.82,66.64,66.8,72000.0,35.0647,35.0647,34.4547,34.5374,72000.0
2008-08-13 09:40:00,66.81,67.04,66.26,66.52,133000.0,34.5425,34.6615,34.2582,34.3926,133000.0
2008-08-13 09:45:00,66.53,66.61,66.18,66.37,87500.0,34.3978,34.4391,34.2168,34.3151,87500.0
2008-08-13 09:50:00,66.34,66.51,66.0,66.31,93000.0,34.2995,34.3874,34.1238,34.284,93000.0
2008-08-13 09:55:00,66.37,66.83,66.35,66.49,85500.0,34.3151,34.5529,34.3047,34.3771,85500.0
2008-08-13 10:00:00,66.45,67.48,66.13,67.2,181000.0,34.3564,34.889,34.191,34.7442,181000.0
2008-08-13 10:05:00,67.21,67.55,67.0,67.24,125500.0,34.7494,34.9251,34.6408,34.7649,125500.0
2008-08-13 10:10:00,67.13,67.19,66.51,67.01,103500.0,34.708,34.739,34.3874,34.646,103500.0
2008-08-13 10:15:00,67.01,67.25,66.87,67.03,94000.0,34.646,34.77,34.5736,34.6563,94000.0
2008-08-13 10:20:00,67.0,67.26,66.98,67.09,74000.0,34.6408,34.7752,34.6304,34.6873,74000.0
2008-08-13 10:25:00,67.14,67.52,67.0,67.51,103500.0,34.7132,34.9096,34.6408,34.9045,103500.0
2008-08-13 10:30:00,67.51,67.51,67.19,67.2,66500.0,34.9045,34.9045,34.739,34.7442,66500.0
2008-08-13 10:35:00,67.18,67.29,66.54,66.68,116500.0,34.7338,34.7907,34.4029,34.4753,116500.0
2008-08-13 10:40:00,66.76,66.91,66.5,66.66,89500.0,34.5167,34.5942,34.3823,34.465,89500.0
2008-08-13 10:45:00,66.66,67.35,66.66,67.31,97000.0,34.465,34.8217,34.465,34.8011,97000.0
2008-08-13 10:50:00,67.23,67.27,67.03,67.13,30000.0,34.7597,34.7804,34.6563,34.708,30000.0
2008-08-13 10:55:00,67.14,67.35,67.0,67.09,47500.0,34.7132,34.8217,34.6408,34.6873,47500.0
2008-08-13 11:00:00,67.08,67.09,66.98,67.04,131500.0,34.6821,34.6873,34.6304,34.6615,131500.0
2008-08-13 11:05:00,67.0,67.14,66.94,67.04,110000.0,34.6408,34.7132,34.6098,34.6615,110000.0
2008-08-13 11:10:00,67.05,67.32,67.0,67.15,112000.0,34.6666,34.8062,34.6408,34.7183,112000.0
2008-08-13 11:15:00,67.1,67.6,67.1,67.44,48000.0,34.6925,34.951,34.6925,34.8683,48000.0
2008-08-13 11:20:00,67.57,67.7,67.49,67.66,43500.0,34.9355,35.0027,34.8941,34.982,43500.0
2008-08-13 11:25:00,67.69,67.71,67.55,67.62,60000.0,34.9975,35.0079,34.9251,34.9613,60000.0
2008-08-13 11:30:00,67.64,67.7,67.41,67.61,83500.0,34.9717,35.0027,34.8528,34.9562,83500.0
2008-08-13 11:35:00,67.61,68.14,67.6,67.96,64500.0,34.9562,35.2302,34.951,35.1371,64500.0
2008-08-13 11:40:00,67.94,68.33,67.84,68.2,124500.0,35.1268,35.3284,35.0751,35.2612,124500.0
2008-08-13 11:45:00,68.2,68.22,67.83,68.19,121000.0,35.2612,35.2716,35.0699,35.256,121000.0
2008-08-13 11:50:00,68.11,68.26,68.04,68.21,51000.0,35.2147,35.2922,35.1785,35.2664,51000.0
2008-08-13 11:55:00,68.13,68.18,67.86,68.1,36000.0,35.225,35.2509,35.0854,35.2095,36000.0
2008-08-13 12:00:00,68.13,68.2,67.93,68.15,50000.0,35.225,35.2612,35.1216,35.2354,50000.0
2008-08-13 12:05:00,68.15,68.32,68.0,68.0,88000.0,35.2354,35.3233,35.1578,35.1578,88000.0
2008-08-13 12:10:00,68.02,68.1,67.31,67.48,61500.0,35.1681,35.2095,34.8011,34.889,61500.0
2008-08-13 12:15:00,67.58,67.58,67.33,67.37,58000.0,34.9407,34.9407,34.8114,34.8321,58000.0
2008-08-13 12:20:00,67.4,67.47,67.31,67.47,56500.0,34.8476,34.8838,34.8011,34.8838,56500.0
2008-08-13 12:25:00,67.42,67.44,67.26,67.38,37500.0,34.8579,34.8683,34.7752,34.8373,37500.0
2008-08-13 12:30:00,67.38,67.65,67.29,67.51,41000.0,34.8373,34.9768,34.7907,34.9045,41000.0
2008-08-13 12:35:00,67.51,67.67,67.51,67.63,10500.0,34.9045,34.9872,34.9045,34.9665,10500.0
2008-08-13 12:40:00,67.6,67.83,67.59,67.74,15500.0,34.951,35.0699,34.9458,35.0234,15500.0
2008-08-13 12:45:00,67.8,67.8,67.39,67.69,13500.0,35.0544,35.0544,34.8424,34.9975,13500.0
2008-08-13 12:50:00,67.53,67.76,67.51,67.69,10500.0,34.9148,35.0337,34.9045,34.9975,10500.0
2008-08-13 12:55:00,67.62,67.95,67.62,67.9,25500.0,34.9613,35.132,34.9613,35.1061,25500.0
2008-08-13 13:00:00,67.86,67.95,67.62,67.65,37500.0,35.0854,35.132,34.9613,34.9768,37500.0
2008-08-13 13:05:00,67.6,67.63,67.44,67.49,29000.0,34.951,34.9665,34.8683,34.8941,29000.0
2008-08-13 13:10:00,67.4,67.51,67.26,67.32,94000.0,34.8476,34.9045,34.7752,34.8062,94000.0
2008-08-13 13:15:00,67.34,67.5,67.25,67.25,94500.0,34.8166,34.8993,34.77,34.77,94500.0
2008-08-13 13:20:00,67.21,67.28,67.0,67.09,73500.0,34.7494,34.7855,34.6408,34.6873,73500.0
2008-08-13 13:25:00,67.05,67.38,67.05,67.36,25500.0,34.6666,34.8373,34.6666,34.8269,25500.0
2008-08-13 13:30:00,67.3,67.59,67.26,67.41,31500.0,34.7959,34.9458,34.7752,34.8528,31500.0
2008-08-13 13:35:00,67.5,67.67,67.41,67.52,27500.0,34.8993,34.9872,34.8528,34.9096,27500.0
2008-08-13 13:40:00,67.57,67.8,67.44,67.8,63000.0,34.9355,35.0544,34.8683,35.0544,63000.0
2008-08-13 13:45:00,67.85,67.97,67.68,67.68,35000.0,35.0803,35.1423,34.9924,34.9924,35000.0
2008-08-13 13:50:00,67.7,67.88,67.62,67.77,27500.0,35.0027,35.0958,34.9613,35.0389,27500.0
2008-08-13 13:55:00,67.75,68.05,67.63,67.98,71500.0,35.0286,35.1837,34.9665,35.1475,71500.0
2008-08-13 14:00:00,68.04,68.55,68.04,68.36,61000.0,35.1785,35.4422,35.1785,35.3439,61000.0
2008-08-13 14:05:00,68.35,68.46,68.22,68.45,62500.0,35.3388,35.3956,35.2716,35.3905,62500.0
2008-08-13 14:10:00,68.45,68.51,68.33,68.37,23500.0,35.3905,35.4215,35.3284,35.3491,23500.0
2008-08-13 14:15:00,68.27,68.33,68.1,68.32,26500.0,35.2974,35.3284,35.2095,35.3233,26500.0
2008-08-13 14:20:00,68.32,68.36,68.17,68.28,52500.0,35.3233,35.3439,35.2457,35.3026,52500.0
2008-08-13 14:25:00,68.32,68.42,68.26,68.4,35000.0,35.3233,35.375,35.2922,35.3646,35000.0
2008-08-13 14:30:00,68.41,68.41,68.06,68.29,41500.0,35.3698,35.3698,35.1888,35.3077,41500.0
2008-08-13 14:35:00,68.25,68.8,68.25,68.8,47000.0,35.2871,35.5714,35.2871,35.5714,47000.0
2008-08-13 14:40:00,68.77,69.1,68.66,69.05,97000.0,35.5559,35.7265,35.499,35.7007,97000.0
2008-08-13 14:45:00,69.0,69.26,68.87,68.9,82000.0,35.6748,35.8093,35.6076,35.6231,82000.0
2008-08-13 14:50:00,68.9,68.9,68.6,68.77,31000.0,35.6231,35.6231,35.468,35.5559,31000.0
2008-08-13 14:55:00,68.86,69.56,68.86,69.46,72000.0,35.6025,35.9644,35.6025,35.9127,72000.0
2008-08-13 15:00:00,69.32,69.58,69.11,69.21,44500.0,35.8403,35.9747,35.7317,35.7834,44500.0
2008-08-13 15:05:00,69.22,69.22,69.01,69.15,32000.0,35.7886,35.7886,35.68,35.7524,32000.0
2008-08-13 15:10:00,69.15,69.25,69.04,69.21,84000.0,35.7524,35.8041,35.6955,35.7834,84000.0
2008-08-13 15:15:00,69.26,69.55,69.15,69.21,61000.0,35.8093,35.9592,35.7524,35.7834,61000.0
2008-08-13 15:20:00,69.17,69.2,68.76,68.9,70000.0,35.7627,35.7782,35.5507,35.6231,70000.0
2008-08-13 15:25:00,68.87,69.08,68.84,69.08,36500.0,35.6076,35.7162,35.5921,35.7162,36500.0
2008-08-13 15:30:00,69.06,69.06,68.35,68.59,63500.0,35.7059,35.7059,35.3388,35.4629,63500.0
2008-08-13 15:35:00,68.62,68.77,68.4,68.61,70000.0,35.4784,35.5559,35.3646,35.4732,70000.0
2008-08-13 15:40:00,68.69,68.78,67.9,68.0,124500.0,35.5146,35.5611,35.1061,35.1578,124500.0
2008-08-13 15:45:00,68.0,68.21,67.89,68.02,79000.0,35.1578,35.2664,35.1009,35.1681,79000.0
2008-08-13 15:50:00,67.96,68.05,67.6,67.61,257500.0,35.1371,35.1837,34.951,34.9562,257500.0
2008-08-13 15:55:00,67.62,68.4,67.6,67.7,205500.0,34.9613,35.3646,34.951,35.0027,205500.0
2008-08-14 09:30:00,67.35,67.89,67.1,67.85,67500.0,34.8217,35.1009,34.6925,35.0803,67500.0
2008-08-14 09:35:00,67.85,68.62,67.85,68.38,197000.0,35.0803,35.4784,35.0803,35.3543,197000.0
2008-08-14 09:40:00,68.42,69.29,68.25,69.06,103000.0,35.375,35.8248,35.2871,35.7059,103000.0
2008-08-14 09:45:00,69.06,69.15,68.4,68.58,79500.0,35.7059,35.7524,35.3646,35.4577,79500.0
2008-08-14 09:50:00,68.54,69.11,68.29,68.8,220000.0,35.437,35.7317,35.3077,35.5714,220000.0
2008-08-14 09:55:00,68.74,68.98,68.43,68.8,87500.0,35.5404,35.6645,35.3801,35.5714,87500.0
2008-08-14 10:00:00,68.89,69.06,68.45,68.83,184000.0,35.618,35.7059,35.3905,35.5869,184000.0
2008-08-14 10:05:00,68.7,69.16,68.63,69.03,82500.0,35.5197,35.7576,35.4835,35.6903,82500.0
2008-08-14 10:10:00,68.99,69.15,68.74,68.8,53500.0,35.6697,35.7524,35.5404,35.5714,53500.0
2008-08-14 10:15:00,68.81,69.53,68.81,69.38,105000.0,35.5766,35.9489,35.5766,35.8713,105000.0
2008-08-14 10:20:00,69.35,69.7,69.26,69.35,60000.0,35.8558,36.0368,35.8093,35.8558,60000.0
2008-08-14 10:25:00,69.45,69.75,69.31,69.75,41500.0,35.9075,36.0626,35.8351,36.0626,41500.0
2008-08-14 10:30:00,69.62,69.62,69.28,69.32,61000.0,35.9954,35.9954,35.8196,35.8403,61000.0
2008-08-14 10:35:00,69.35,69.7,69.27,69.3,35000.0,35.8558,36.0368,35.8144,35.8299,35000.0
2008-08-14 10:40:00,69.27,69.57,69.14,69.48,30000.0,35.8144,35.9695,35.7472,35.923,30000.0
2008-08-14 10:45:00,69.51,69.51,69.21,69.28,21500.0,35.9385,35.9385,35.7834,35.8196,21500.0
2008-08-14 10:50:00,69.27,69.45,69.21,69.45,12000.0,35.8144,35.9075,35.7834,35.9075,12000.0
2008-08-14 10:55:00,69.33,69.36,68.9,69.0,35000.0,35.8455,35.861,35.6231,35.6748,35000.0
2008-08-14 11:00:00,68.99,69.45,68.99,69.45,23000.0,35.6697,35.9075,35.6697,35.9075,23000.0
2008-08-14 11:05:00,69.44,69.57,69.34,69.57,16000.0,35.9023,35.9695,35.8506,35.9695,16000.0
2008-08-14 11:10:00,69.56,69.8,69.56,69.56,66500.0,35.9644,36.0885,35.9644,35.9644,66500.0
2008-08-14 11:15:00,69.5,69.7,69.4,69.62,19500.0,35.9333,36.0368,35.8816,35.9954,19500.0
2008-08-14 11:20:00,69.55,69.73,69.54,69.59,64000.0,35.9592,36.0523,35.954,35.9799,64000.0
2008-08-14 11:25:00,69.71,69.73,69.29,69.48,65500.0,36.0419,36.0523,35.8248,35.923,65500.0
2008-08-14 11:30:00,69.45,69.46,69.3,69.41,8500.0,35.9075,35.9127,35.8299,35.8868,8500.0
2008-08-14 11:35:00,69.4,69.67,69.4,69.59,12500.0,35.8816,36.0212,35.8816,35.9799,12500.0
2008-08-14 11:40:00,69.52,69.58,69.36,69.4,9000.0,35.9437,35.9747,35.861,35.8816,9000.0
2008-08-14 11:45:00,69.38,69.4,69.18,69.39,16000.0,35.8713,35.8816,35.7679,35.8765,16000.0
2008-08-14 11:50:00,69.4,69.4,69.27,69.36,6500.0,35.8816,35.8816,35.8144,35.861,6500.0
2008-08-14 11:55:00,69.31,69.44,69.28,69.28,9500.0,35.8351,35.9023,35.8196,35.8196,9500.0
2008-08-14 12:00:00,69.31,69.45,69.28,69.4,16000.0,35.8351,35.9075,35.8196,35.8816,16000.0
2008-08-14 12:05:00,69.28,69.62,69.28,69.43,23500.0,35.8196,35.9954,35.8196,35.8972,23500.0
2008-08-14 12:10:00,69.4,69.6,69.4,69.42,29000.0,35.8816,35.985,35.8816,35.892,29000.0
2008-08-14 12:15:00,69.4,69.58,69.3,69.56,20000.0,35.8816,35.9747,35.8299,35.9644,20000.0
2008-08-14 12:20:00,69.62,69.62,69.43,69.47,4500.0,35.9954,35.9954,35.8972,35.9178,4500.0
2008-08-14 12:25:00,69.46,69.5,69.24,69.24,13000.0,35.9127,35.9333,35.7989,35.7989,13000.0
2008-08-14 12:30:00,69.32,69.42,69.19,69.2,30500.0,35.8403,35.892,35.7731,35.7782,30500.0
2008-08-14 12:35:00,69.22,69.39,69.2,69.24,47000.0,35.7886,35.8765,35.7782,35.7989,47000.0
2008-08-14 12:40:00,69.25,69.73,69.25,69.6,87500.0,35.8041,36.0523,35.8041,35.985,87500.0
2008-08-14 12:45:00,69.65,69.74,69.44,69.44,21000.0,36.0109,36.0574,35.9023,35.9023,21000.0
2008-08-14 12:50:00,69.55,69.69,69.45,69.62,17500.0,35.9592,36.0316,35.9075,35.9954,17500.0
2008-08-14 12:55:00,69.51,69.64,69.48,69.6,27500.0,35.9385,36.0057,35.923,35.985,27500.0
2008-08-14 13:00:00,69.5,69.65,69.49,69.57,17500.0,35.9333,36.0109,35.9282,35.9695,17500.0
2008-08-14 13:05:00,69.51,69.65,69.26,69.36,63500.0,35.9385,36.0109,35.8093,35.861,63500.0
2008-08-14 13:10:00,69.36,69.51,69.2,69.43,37000.0,35.861,35.9385,35.7782,35.8972,37000.0
2008-08-14 13:15:00,69.49,69.52,69.16,69.21,26500.0,35.9282,35.9437,35.7576,35.7834,26500.0
2008-08-14 13:20:00,69.15,69.52,69.15,69.49,43000.0,35.7524,35.9437,35.7524,35.9282,43000.0
2008-08-14 13:25:00,69.46,69.58,69.2,69.36,160000.0,35.9127,35.9747,35.7782,35.861,160000.0
2008-08-14 13:30:00,69.37,69.39,69.16,69.34,24500.0,35.8661,35.8765,35.7576,35.8506,24500.0
2008-08-14 13:35:00,69.3,69.3,69.09,69.12,34500.0,35.8299,35.8299,35.7214,35.7369,34500.0
2008-08-14 13:40:00,69.12,69.25,69.04,69.09,24500.0,35.7369,35.8041,35.6955,35.7214,24500.0
2008-08-14 13:45:00,69.01,69.1,68.54,68.79,113500.0,35.68,35.7265,35.437,35.5663,113500.0
2008-08-14 13:50:00,68.69,68.83,68.48,68.54,62000.0,35.5146,35.5869,35.406,35.437,62000.0
2008-08-14 13:55:00,68.56,68.88,68.51,68.75,21000.0,35.4473,35.6128,35.4215,35.5456,21000.0
2008-08-14 14:00:00,68.88,69.0,68.56,68.63,35000.0,35.6128,35.6748,35.4473,35.4835,35000.0
2008-08-14 14:05:00,68.67,68.85,68.54,68.76,23000.0,35.5042,35.5973,35.437,35.5507,23000.0
2008-08-14 14:10:00,68.79,68.88,68.72,68.76,4500.0,35.5663,35.6128,35.5301,35.5507,4500.0
2008-08-14 14:15:00,68.78,68.9,68.71,68.87,20000.0,35.5611,35.6231,35.5249,35.6076,20000.0
2008-08-14 14:20:00,68.81,68.9,68.5,68.64,47500.0,35.5766,35.6231,35.4163,35.4887,47500.0
2008-08-14 14:25:00,68.68,68.8,68.56,68.71,19500.0,35.5094,35.5714,35.4473,35.5249,19500.0
2008-08-14 14:30:00,68.66,68.71,68.5,68.54,17000.0,35.499,35.5249,35.4163,35.437,17000.0
2008-08-14 14:35:00,68.6,68.72,68.55,68.63,37000.0,35.468,35.5301,35.4422,35.4835,37000.0
2008-08-14 14:40:00,68.67,68.74,68.3,68.3,100500.0,35.5042,35.5404,35.3129,35.3129,100500.0
2008-08-14 14:45:00,68.3,68.35,68.06,68.14,209000.0,35.3129,35.3388,35.1888,35.2302,209000.0
2008-08-14 14:50:00,68.18,68.33,67.92,68.0,117500.0,35.2509,35.3284,35.1164,35.1578,117500.0
2008-08-14 14:55:00,68.0,68.1,67.9,67.96,98500.0,35.1578,35.2095,35.1061,35.1371,98500.0
2008-08-14 15:00:00,67.9,68.04,67.85,67.92,121000.0,35.1061,35.1785,35.0803,35.1164,121000.0
2008-08-14 15:05:00,67.82,68.18,67.82,68.16,123500.0,35.0647,35.2509,35.0647,35.2405,123500.0
2008-08-14 15:10:00,68.17,68.18,68.0,68.08,44000.0,35.2457,35.2509,35.1578,35.1992,44000.0
2008-08-14 15:15:00,68.06,68.59,67.88,68.5,141500.0,35.1888,35.4629,35.0958,35.4163,141500.0
2008-08-14 15:20:00,68.49,68.51,68.07,68.1,105500.0,35.4112,35.4215,35.194,35.2095,105500.0
2008-08-14 15:25:00,68.07,68.14,67.8,68.13,96000.0,35.194,35.2302,35.0544,35.225,96000.0
2008-08-14 15:30:00,68.14,68.34,67.97,68.33,145000.0,35.2302,35.3336,35.1423,35.3284,145000.0
2008-08-14 15:35:00,68.3,68.52,68.19,68.42,160500.0,35.3129,35.4267,35.256,35.375,160500.0
2008-08-14 15:40:00,68.39,68.54,68.2,68.4,67500.0,35.3594,35.437,35.2612,35.3646,67500.0
2008-08-14 15:45:00,68.43,68.46,68.09,68.29,97000.0,35.3801,35.3956,35.2043,35.3077,97000.0
2008-08-14 15:50:00,68.29,68.54,68.29,68.51,141000.0,35.3077,35.437,35.3077,35.4215,141000.0
2008-08-14 15:55:00,68.51,68.79,68.35,68.77,232500.0,35.4215,35.5663,35.3388,35.5559,232500.0
2008-08-15 09:30:00,69.45,70.46,69.45,70.44,319000.0,35.9075,36.4297,35.9075,36.4194,319000.0
2008-08-15 09:35:00,70.43,70.94,70.18,70.92,153000.0,36.4142,36.6779,36.2849,36.6675,153000.0
2008-08-15 09:40:00,70.91,71.66,70.72,71.37,246000.0,36.6624,37.0501,36.5641,36.9002,246000.0
2008-08-15 09:45:00,71.37,72.0,71.37,71.93,214500.0,36.9002,37.2259,36.9002,37.1897,214500.0
2008-08-15 09:50:00,71.97,72.19,71.65,71.7,397500.0,37.2104,37.3241,37.045,37.0708,397500.0
2008-08-15 09:55:00,71.7,72.14,71.51,72.01,145500.0,37.0708,37.2983,36.9726,37.2311,145500.0
2008-08-15 10:00:00,72.0,72.03,71.05,71.11,183500.0,37.2259,37.2414,36.7347,36.7658,183500.0
2008-08-15 10:05:00,71.19,71.27,70.34,70.88,121500.0,36.8071,36.8485,36.3676,36.6468,121500.0
2008-08-15 10:10:00,71.0,71.36,70.86,71.05,261500.0,36.7089,36.895,36.6365,36.7347,261500.0
2008-08-15 10:15:00,70.93,71.28,70.79,70.93,51000.0,36.6727,36.8537,36.6003,36.6727,51000.0
2008-08-15 10:20:00,70.93,71.23,70.86,71.1,84500.0,36.6727,36.8278,36.6365,36.7606,84500.0
2008-08-15 10:25:00,71.12,71.68,71.1,71.28,134500.0,36.7709,37.0605,36.7606,36.8537,134500.0
2008-08-15 10:30:00,71.2,71.54,71.2,71.39,115500.0,36.8123,36.9881,36.8123,36.9105,115500.0
2008-08-15 10:35:00,71.4,71.46,71.2,71.27,65000.0,36.9157,36.9467,36.8123,36.8485,65000.0
2008-08-15 10:40:00,71.27,71.77,71.27,71.4,111000.0,36.8485,37.107,36.8485,36.9157,111000.0
2008-08-15 10:45:00,71.46,71.6,71.37,71.55,25500.0,36.9467,37.0191,36.9002,36.9933,25500.0
2008-08-15 10:50:00,71.63,72.0,71.55,71.92,84500.0,37.0346,37.2259,36.9933,37.1846,84500.0
2008-08-15 10:55:00,71.87,72.0,71.75,71.96,39000.0,37.1587,37.2259,37.0967,37.2052,39000.0
2008-08-15 11:00:00,71.96,71.96,71.76,71.87,36000.0,37.2052,37.2052,37.1018,37.1587,36000.0
2008-08-15 11:05:00,71.89,71.9,71.67,71.77,40000.0,37.169,37.1742,37.0553,37.107,40000.0
2008-08-15 11:10:00,71.76,71.86,71.63,71.85,29500.0,37.1018,37.1535,37.0346,37.1484,29500.0
2008-08-15 11:15:00,71.8,71.93,71.68,71.76,52000.0,37.1225,37.1897,37.0605,37.1018,52000.0
2008-08-15 11:20:00,71.86,72.0,71.72,71.82,69000.0,37.1535,37.2259,37.0811,37.1328,69000.0
2008-08-15 11:25:00,71.87,72.05,71.82,71.82,36000.0,37.1587,37.2518,37.1328,37.1328,36000.0
2008-08-15 11:30:00,71.83,71.95,71.75,71.83,39000.0,37.138,37.2001,37.0967,37.138,39000.0
2008-08-15 11:35:00,71.78,71.97,71.68,71.86,42500.0,37.1122,37.2104,37.0605,37.1535,42500.0
2008-08-15 11:40:00,71.83,71.83,71.46,71.46,28000.0,37.138,37.138,36.9467,36.9467,28000.0
2008-08-15 11:45:00,71.45,71.53,71.22,71.45,61000.0,36.9415,36.9829,36.8226,36.9415,61000.0
2008-08-15 11:50:00,71.52,71.73,71.3,71.6,53000.0,36.9777,37.0863,36.864,37.0191,53000.0
2008-08-15 11:55:00,71.6,71.69,71.41,71.57,24000.0,37.0191,37.0656,36.9209,37.0036,24000.0
2008-08-15 12:00:00,71.47,71.64,71.1,71.17,42000.0,36.9519,37.0398,36.7606,36.7968,42000.0
2008-08-15 12:05:00,71.17,71.2,71.0,71.0,50500.0,36.7968,36.8123,36.7089,36.7089,50500.0
2008-08-15 12:10:00,71.0,71.15,70.45,70.81,129500.0,36.7089,36.7864,36.4245,36.6107,129500.0
2008-08-15 12:15:00,70.94,70.94,70.71,70.93,42500.0,36.6779,36.6779,36.5589,36.6727,42500.0
2008-08-15 12:20:00,70.9,70.99,70.82,70.85,40500.0,36.6572,36.7037,36.6158,36.6313,40500.0
2008-08-15 12:25:00,70.84,70.85,70.58,70.77,31500.0,36.6262,36.6313,36.4917,36.59,31500.0
2008-08-15 12:30:00,70.65,70.87,70.62,70.8,48500.0,36.5279,36.6417,36.5124,36.6055,48500.0
2008-08-15 12:35:00,70.8,71.29,70.71,71.26,53500.0,36.6055,36.8588,36.5589,36.8433,53500.0
2008-08-15 12:40:00,71.22,71.29,71.1,71.13,25500.0,36.8226,36.8588,36.7606,36.7761,25500.0
2008-08-15 12:45:00,71.22,71.33,71.09,71.15,17500.0,36.8226,36.8795,36.7554,36.7864,17500.0
2008-08-15 12:50:00,71.07,71.24,71.07,71.15,60000.0,36.7451,36.833,36.7451,36.7864,60000.0
2008-08-15 12:55:00,71.06,71.11,70.78,70.8,30500.0,36.7399,36.7658,36.5951,36.6055,30500.0
2008-08-15 13:00:00,70.8,70.98,70.68,70.85,26500.0,36.6055,36.6985,36.5434,36.6313,26500.0
2008-08-15 13:05:00,70.79,71.1,70.79,70.91,20500.0,36.6003,36.7606,36.6003,36.6624,20500.0
2008-08-15 13:10:00,71.02,71.02,70.85,70.93,5500.0,36.7192,36.7192,36.6313,36.6727,5500.0
2008-08-15 13:15:00,70.94,70.97,70.74,70.78,47500.0,36.6779,36.6934,36.5745,36.5951,47500.0
2008-08-15 13:20:00,70.78,70.86,70.77,70.8,24500.0,36.5951,36.6365,36.59,36.6055,24500.0
2008-08-15 13:25:00,70.78,71.0,70.7,70.87,33500.0,36.5951,36.7089,36.5538,36.6417,33500.0
2008-08-15 13:30:00,70.92,71.02,70.89,70.96,14500.0,36.6675,36.7192,36.652,36.6882,14500.0
2008-08-15 13:35:00,70.95,72.05,70.95,71.04,33500.0,36.683,37.2518,36.683,36.7296,33500.0
2008-08-15 13:40:00,71.07,71.08,70.92,71.01,13500.0,36.7451,36.7502,36.6675,36.7141,13500.0
2008-08-15 13:45:00,71.02,71.06,70.96,71.06,15000.0,36.7192,36.7399,36.6882,36.7399,15000.0
2008-08-15 13:50:00,71.03,71.03,70.82,70.89,40500.0,36.7244,36.7244,36.6158,36.652,40500.0
2008-08-15 13:55:00,70.94,70.94,70.78,70.83,21000.0,36.6779,36.6779,36.5951,36.621,21000.0
2008-08-15 14:00:00,70.83,70.91,70.76,70.84,26000.0,36.621,36.6624,36.5848,36.6262,26000.0
2008-08-15 14:05:00,70.84,70.84,70.51,70.6,60500.0,36.6262,36.6262,36.4555,36.5021,60500.0
2008-08-15 14:10:00,70.58,70.64,70.53,70.56,20000.0,36.4917,36.5228,36.4659,36.4814,20000.0
2008-08-15 14:15:00,70.56,70.68,70.4,70.56,63500.0,36.4814,36.5434,36.3987,36.4814,63500.0
2008-08-15 14:20:00,70.5,70.69,70.46,70.54,38500.0,36.4504,36.5486,36.4297,36.4711,38500.0
2008-08-15 14:25:00,70.49,70.58,70.33,70.52,55500.0,36.4452,36.4917,36.3625,36.4607,55500.0
2008-08-15 14:30:00,70.51,70.7,70.45,70.64,59500.0,36.4555,36.5538,36.4245,36.5228,59500.0
2008-08-15 14:35:00,70.68,70.82,70.57,70.78,63000.0,36.5434,36.6158,36.4866,36.5951,63000.0
2008-08-15 14:40:00,70.78,70.91,70.71,70.84,60000.0,36.5951,36.6624,36.5589,36.6262,60000.0
2008-08-15 14:45:00,70.81,70.82,70.71,70.76,24500.0,36.6107,36.6158,36.5589,36.5848,24500.0
2008-08-15 14:50:00,70.72,70.86,70.7,70.74,42500.0,36.5641,36.6365,36.5538,36.5745,42500.0
2008-08-15 14:55:00,70.73,70.93,70.68,70.82,55500.0,36.5693,36.6727,36.5434,36.6158,55500.0
2008-08-15 15:00:00,70.8,71.05,70.8,70.97,43500.0,36.6055,36.7347,36.6055,36.6934,43500.0
2008-08-15 15:05:00,70.93,71.0,70.77,70.83,41500.0,36.6727,36.7089,36.59,36.621,41500.0
2008-08-15 15:10:00,70.9,70.9,70.65,70.76,27500.0,36.6572,36.6572,36.5279,36.5848,27500.0
2008-08-15 15:15:00,70.78,70.96,70.78,70.94,29500.0,36.5951,36.6882,36.5951,36.6779,29500.0
2008-08-15 15:20:00,70.89,71.06,70.81,71.06,61000.0,36.652,36.7399,36.6107,36.7399,61000.0
2008-08-15 15:25:00,71.01,71.2,70.95,71.07,54500.0,36.7141,36.8123,36.683,36.7451,54500.0
2008-08-15 15:30:00,71.03,71.11,70.91,70.99,125000.0,36.7244,36.7658,36.6624,36.7037,125000.0
2008-08-15 15:35:00,70.98,71.22,70.96,71.15,66500.0,36.6985,36.8226,36.6882,36.7864,66500.0
2008-08-15 15:40:00,71.15,71.37,71.09,71.23,72500.0,36.7864,36.9002,36.7554,36.8278,72500.0
2008-08-15 15:45:00,71.2,71.37,71.13,71.2,76000.0,36.8123,36.9002,36.7761,36.8123,76000.0
2008-08-15 15:50:00,71.2,71.54,71.2,71.48,78500.0,36.8123,36.9881,36.8123,36.9571,78500.0
2008-08-15 15:55:00,71.47,71.67,71.36,71.52,246000.0,36.9519,37.0553,36.895,36.9777,246000.0
2008-08-18 09:30:00,71.32,71.86,70.75,70.82,85000.0,36.8743,37.1535,36.5796,36.6158,85000.0
2008-08-18 09:35:00,70.83,70.93,70.18,70.53,97500.0,36.621,36.6727,36.2849,36.4659,97500.0
2008-08-18 09:40:00,70.5,70.66,70.2,70.2,93000.0,36.4504,36.5331,36.2953,36.2953,93000.0
2008-08-18 09:45:00,70.2,70.52,69.84,70.52,124500.0,36.2953,36.4607,36.1091,36.4607,124500.0
2008-08-18 09:50:00,70.3,70.37,69.89,70.3,111500.0,36.347,36.3832,36.135,36.347,111500.0
2008-08-18 09:55:00,70.29,70.85,70.26,70.79,225000.0,36.3418,36.6313,36.3263,36.6003,225000.0
2008-08-18 10:00:00,70.64,70.79,70.28,70.46,83500.0,36.5228,36.6003,36.3366,36.4297,83500.0
2008-08-18 10:05:00,70.4,70.56,70.15,70.25,26500.0,36.3987,36.4814,36.2694,36.3211,26500.0
2008-08-18 10:10:00,70.24,70.52,70.06,70.09,35500.0,36.3159,36.4607,36.2229,36.2384,35500.0
2008-08-18 10:15:00,70.17,70.35,70.04,70.3,34500.0,36.2798,36.3728,36.2125,36.347,34500.0
2008-08-18 10:20:00,70.27,70.4,70.08,70.14,25000.0,36.3315,36.3987,36.2332,36.2642,25000.0
2008-08-18 10:25:00,70.1,70.29,70.05,70.09,28500.0,36.2436,36.3418,36.2177,36.2384,28500.0
2008-08-18 10:30:00,70.09,70.17,69.89,69.89,70000.0,36.2384,36.2798,36.135,36.135,70000.0
2008-08-18 10:35:00,69.9,70.06,69.86,69.86,62000.0,36.1402,36.2229,36.1195,36.1195,62000.0
2008-08-18 10:40:00,69.9,69.9,69.52,69.8,102500.0,36.1402,36.1402,35.9437,36.0885,102500.0
2008-08-18 10:45:00,69.77,69.8,69.48,69.48,60500.0,36.0729,36.0885,35.923,35.923,60500.0
2008-08-18 10:50:00,69.48,69.74,69.4,69.46,84000.0,35.923,36.0574,35.8816,35.9127,84000.0
2008-08-18 10:55:00,69.54,69.57,69.32,69.5,70000.0,35.954,35.9695,35.8403,35.9333,70000.0
2008-08-18 11:00:00,69.46,70.2,69.26,69.26,93000.0,35.9127,36.2953,35.8093,35.8093,93000.0
2008-08-18 11:05:00,69.3,69.36,69.12,69.12,78500.0,35.8299,35.861,35.7369,35.7369,78500.0
2008-08-18 11:10:00,69.12,69.28,69.04,69.16,111000.0,35.7369,35.8196,35.6955,35.7576,111000.0
2008-08-18 11:15:00,69.1,69.23,69.03,69.04,78500.0,35.7265,35.7938,35.6903,35.6955,78500.0
2008-08-18 11:20:00,69.04,69.14,68.86,69.13,59500.0,35.6955,35.7472,35.6025,35.742,59500.0
2008-08-18 11:25:00,69.01,69.13,68.94,69.02,24000.0,35.68,35.742,35.6438,35.6852,24000.0
2008-08-18 11:30:00,69.04,69.04,68.69,68.69,33000.0,35.6955,35.6955,35.5146,35.5146,33000.0
2008-08-18 11:35:00,68.73,69.09,68.73,68.85,50500.0,35.5352,35.7214,35.5352,35.5973,50500.0
2008-08-18 11:40:00,68.85,68.9,68.72,68.75,20500.0,35.5973,35.6231,35.5301,35.5456,20500.0
2008-08-18 11:45:00,68.8,68.82,68.64,68.8,37500.0,35.5714,35.5818,35.4887,35.5714,37500.0
2008-08-18 11:50:00,68.8,68.95,68.69,68.76,38500.0,35.5714,35.649,35.5146,35.5507,38500.0
2008-08-18 11:55:00,68.76,68.76,68.5,68.62,43000.0,35.5507,35.5507,35.4163,35.4784,43000.0
2008-08-18 12:00:00,68.62,68.63,68.27,68.62,71000.0,35.4784,35.4835,35.2974,35.4784,71000.0
2008-08-18 12:05:00,68.6,68.7,68.42,68.6,34000.0,35.468,35.5197,35.375,35.468,34000.0
2008-08-18 12:10:00,68.6,68.65,68.43,68.48,41500.0,35.468,35.4939,35.3801,35.406,41500.0
2008-08-18 12:15:00,68.48,68.48,68.3,68.34,56500.0,35.406,35.406,35.3129,35.3336,56500.0
2008-08-18 12:20:00,68.36,68.54,68.31,68.39,43500.0,35.3439,35.437,35.3181,35.3594,43500.0
2008-08-18 12:25:00,68.38,68.52,68.27,68.52,16500.0,35.3543,35.4267,35.2974,35.4267,16500.0
2008-08-18 12:30:00,68.56,68.62,68.28,68.3,41500.0,35.4473,35.4784,35.3026,35.3129,41500.0
2008-08-18 12:35:00,68.34,68.34,68.13,68.25,28000.0,35.3336,35.3336,35.225,35.2871,28000.0
2008-08-18 12:40:00,68.18,68.19,67.82,67.82,37500.0,35.2509,35.256,35.0647,35.0647,37500.0
2008-08-18 12:45:00,67.8,67.97,67.77,67.9,27500.0,35.0544,35.1423,35.0389,35.1061,27500.0
2008-08-18 12:50:00,67.85,67.9,67.68,67.68,28500.0,35.0803,35.1061,34.9924,34.9924,28500.0
2008-08-18 12:55:00,67.72,67.75,67.52,67.65,67000.0,35.013,35.0286,34.9096,34.9768,67000.0
2008-08-18 13:00:00,67.62,67.79,67.55,67.71,134500.0,34.9613,35.0492,34.9251,35.0079,134500.0
2008-08-18 13:05:00,67.8,67.8,67.62,67.71,41500.0,35.0544,35.0544,34.9613,35.0079,41500.0
2008-08-18 13:10:00,67.73,67.73,67.48,67.5,42000.0,35.0182,35.0182,34.889,34.8993,42000.0
2008-08-18 13:15:00,67.5,67.7,67.45,67.62,28000.0,34.8993,35.0027,34.8734,34.9613,28000.0
2008-08-18 13:20:00,67.58,67.8,67.56,67.8,34500.0,34.9407,35.0544,34.9303,35.0544,34500.0
2008-08-18 13:25:00,67.78,67.78,67.63,67.63,36500.0,35.0441,35.0441,34.9665,34.9665,36500.0
2008-08-18 13:30:00,67.74,67.8,67.49,67.7,46500.0,35.0234,35.0544,34.8941,35.0027,46500.0
2008-08-18 13:35:00,67.7,67.8,67.52,67.63,46000.0,35.0027,35.0544,34.9096,34.9665,46000.0
2008-08-18 13:40:00,67.72,67.72,67.42,67.59,35500.0,35.013,35.013,34.8579,34.9458,35500.0
2008-08-18 13:45:00,67.67,67.67,67.4,67.45,25000.0,34.9872,34.9872,34.8476,34.8734,25000.0
2008-08-18 13:50:00,67.36,67.6,67.3,67.47,92000.0,34.8269,34.951,34.7959,34.8838,92000.0
2008-08-18 13:55:00,67.48,67.6,67.33,67.4,56000.0,34.889,34.951,34.8114,34.8476,56000.0
2008-08-18 14:00:00,67.31,67.47,67.27,67.33,48500.0,34.8011,34.8838,34.7804,34.8114,48500.0
2008-08-18 14:05:00,67.35,67.41,67.25,67.36,42500.0,34.8217,34.8528,34.77,34.8269,42500.0
2008-08-18 14:10:00,67.4,67.41,67.25,67.34,35000.0,34.8476,34.8528,34.77,34.8166,35000.0
2008-08-18 14:15:00,67.3,67.35,67.24,67.25,80500.0,34.7959,34.8217,34.7649,34.77,80500.0
2008-08-18 14:20:00,67.25,67.37,67.06,67.1,53000.0,34.77,34.8321,34.6718,34.6925,53000.0
2008-08-18 14:25:00,67.11,67.39,67.11,67.31,37500.0,34.6977,34.8424,34.6977,34.8011,37500.0
2008-08-18 14:30:00,67.31,67.31,67.07,67.12,31000.0,34.8011,34.8011,34.677,34.7028,31000.0
2008-08-18 14:35:00,67.16,67.26,67.1,67.23,31500.0,34.7235,34.7752,34.6925,34.7597,31500.0
2008-08-18 14:40:00,67.23,67.43,67.17,67.35,94000.0,34.7597,34.8631,34.7287,34.8217,94000.0
2008-08-18 14:45:00,67.36,67.43,67.22,67.32,85000.0,34.8269,34.8631,34.7545,34.8062,85000.0
2008-08-18 14:50:00,67.32,67.4,67.1,67.15,87000.0,34.8062,34.8476,34.6925,34.7183,87000.0
2008-08-18 14:55:00,67.15,67.24,67.07,67.12,52500.0,34.7183,34.7649,34.677,34.7028,52500.0
2008-08-18 15:00:00,67.12,67.16,66.6,66.6,119500.0,34.7028,34.7235,34.434,34.434,119500.0
2008-08-18 15:05:00,66.56,66.94,66.54,66.83,52500.0,34.4133,34.6098,34.4029,34.5529,52500.0
2008-08-18 15:10:00,66.81,66.97,66.77,66.94,62500.0,34.5425,34.6253,34.5219,34.6098,62500.0
2008-08-18 15:15:00,67.03,67.08,66.27,66.97,453500.0,34.6563,34.6821,34.2634,34.6253,453500.0
2008-08-18 15:20:00,67.03,67.34,66.67,67.28,422500.0,34.6563,34.8166,34.4702,34.7855,422500.0
2008-08-18 15:25:00,67.32,67.8,67.2,67.64,385000.0,34.8062,35.0544,34.7442,34.9717,385000.0
2008-08-18 15:30:00,67.62,67.8,67.61,67.72,213500.0,34.9613,35.0544,34.9562,35.013,213500.0
2008-08-18 15:35:00,67.71,67.87,67.42,67.65,313000.0,35.0079,35.0906,34.8579,34.9768,313000.0
2008-08-18 15:40:00,67.64,67.95,67.2,67.27,194000.0,34.9717,35.132,34.7442,34.7804,194000.0
2008-08-18 15:45:00,67.22,67.4,67.14,67.34,303000.0,34.7545,34.8476,34.7132,34.8166,303000.0
2008-08-18 15:50:00,67.35,67.43,67.21,67.4,157000.0,34.8217,34.8631,34.7494,34.8476,157000.0
2008-08-18 15:55:00,67.4,67.45,67.23,67.34,248500.0,34.8476,34.8734,34.7597,34.8166,248500.0
2008-08-19 09:30:00,67.54,67.54,67.11,67.18,153500.0,34.92,34.92,34.6977,34.7338,153500.0
2008-08-19 09:35:00,67.19,67.39,67.05,67.06,187500.0,34.739,34.8424,34.6666,34.6718,187500.0
2008-08-19 09:40:00,67.02,67.13,66.35,66.88,166500.0,34.6511,34.708,34.3047,34.5787,166500.0
2008-08-19 09:45:00,66.84,67.05,66.8,66.92,241500.0,34.5581,34.6666,34.5374,34.5994,241500.0
2008-08-19 09:50:00,66.94,67.32,66.85,67.28,308500.0,34.6098,34.8062,34.5632,34.7855,308500.0
2008-08-19 09:55:00,67.3,67.38,67.08,67.32,130500.0,34.7959,34.8373,34.6821,34.8062,130500.0
2008-08-19 10:00:00,67.31,67.56,67.15,67.42,225500.0,34.8011,34.9303,34.7183,34.8579,225500.0
2008-08-19 10:05:00,67.33,67.62,67.31,67.41,185000.0,34.8114,34.9613,34.8011,34.8528,185000.0
2008-08-19 10:10:00,67.39,67.51,67.3,67.4,57500.0,34.8424,34.9045,34.7959,34.8476,57500.0
2008-08-19 10:15:00,67.4,67.48,67.11,67.34,112000.0,34.8476,34.889,34.6977,34.8166,112000.0
2008-08-19 10:20:00,67.25,67.35,67.16,67.2,55000.0,34.77,34.8217,34.7235,34.7442,55000.0
2008-08-19 10:25:00,67.24,67.25,67.08,67.15,81500.0,34.7649,34.77,34.6821,34.7183,81500.0
2008-08-19 10:30:00,67.12,67.76,67.1,67.76,139500.0,34.7028,35.0337,34.6925,35.0337,139500.0
2008-08-19 10:35:00,67.68,68.25,67.6,68.17,277000.0,34.9924,35.2871,34.951,35.2457,277000.0
2008-08-19 10:40:00,68.18,68.42,68.0,68.0,137500.0,35.2509,35.375,35.1578,35.1578,137500.0
2008-08-19 10:45:00,68.0,68.18,67.93,68.05,56000.0,35.1578,35.2509,35.1216,35.1837,56000.0
2008-08-19 10:50:00,68.0,68.16,68.0,68.14,73500.0,35.1578,35.2405,35.1578,35.2302,73500.0
2008-08-19 10:55:00,68.1,68.27,68.09,68.21,53000.0,35.2095,35.2974,35.2043,35.2664,53000.0
2008-08-19 11:00:00,68.24,68.29,68.18,68.19,23500.0,35.2819,35.3077,35.2509,35.256,23500.0
2008-08-19 11:05:00,68.19,68.36,68.1,68.12,68500.0,35.256,35.3439,35.2095,35.2199,68500.0
2008-08-19 11:10:00,68.17,68.2,67.9,68.02,88000.0,35.2457,35.2612,35.1061,35.1681,88000.0
2008-08-19 11:15:00,68.02,68.18,67.9,67.92,111500.0,35.1681,35.2509,35.1061,35.1164,111500.0
2008-08-19 11:20:00,67.92,67.99,67.81,67.93,47000.0,35.1164,35.1526,35.0596,35.1216,47000.0
2008-08-19 11:25:00,67.93,68.0,67.85,67.86,25500.0,35.1216,35.1578,35.0803,35.0854,25500.0
2008-08-19 11:30:00,67.86,68.01,67.86,67.89,49500.0,35.0854,35.163,35.0854,35.1009,49500.0
2008-08-19 11:35:00,67.87,67.93,67.66,67.74,97000.0,35.0906,35.1216,34.982,35.0234,97000.0
2008-08-19 11:40:00,67.79,67.94,67.76,67.86,20000.0,35.0492,35.1268,35.0337,35.0854,20000.0
2008-08-19 11:45:00,67.81,67.85,67.68,67.77,16500.0,35.0596,35.0803,34.9924,35.0389,16500.0
2008-08-19 11:50:00,67.76,68.03,67.7,67.95,71000.0,35.0337,35.1733,35.0027,35.132,71000.0
2008-08-19 11:55:00,67.94,68.01,67.83,67.92,31500.0,35.1268,35.163,35.0699,35.1164,31500.0
2008-08-19 12:00:00,67.96,67.96,67.71,67.71,35000.0,35.1371,35.1371,35.0079,35.0079,35000.0
2008-08-19 12:05:00,67.74,67.78,67.65,67.67,26000.0,35.0234,35.0441,34.9768,34.9872,26000.0
2008-08-19 12:10:00,67.66,67.77,67.41,67.49,65500.0,34.982,35.0389,34.8528,34.8941,65500.0
2008-08-19 12:15:00,67.47,67.7,67.4,67.7,83000.0,34.8838,35.0027,34.8476,35.0027,83000.0
2008-08-19 12:20:00,67.7,67.76,67.47,67.55,61500.0,35.0027,35.0337,34.8838,34.9251,61500.0
2008-08-19 12:25:00,67.55,67.69,67.47,67.47,28500.0,34.9251,34.9975,34.8838,34.8838,28500.0
2008-08-19 12:30:00,67.55,67.69,67.45,67.65,32500.0,34.9251,34.9975,34.8734,34.9768,32500.0
2008-08-19 12:35:00,67.63,67.95,67.63,67.8,79000.0,34.9665,35.132,34.9665,35.0544,79000.0
2008-08-19 12:40:00,67.8,67.95,67.79,67.86,40000.0,35.0544,35.132,35.0492,35.0854,40000.0
2008-08-19 12:45:00,67.82,67.96,67.73,67.92,26500.0,35.0647,35.1371,35.0182,35.1164,26500.0
2008-08-19 12:50:00,67.95,68.04,67.94,68.0,73000.0,35.132,35.1785,35.1268,35.1578,73000.0
2008-08-19 12:55:00,68.02,68.07,67.92,68.01,58500.0,35.1681,35.194,35.1164,35.163,58500.0
2008-08-19 13:00:00,68.0,68.09,67.83,67.88,19500.0,35.1578,35.2043,35.0699,35.0958,19500.0
2008-08-19 13:05:00,67.88,67.98,67.86,67.94,16500.0,35.0958,35.1475,35.0854,35.1268,16500.0
2008-08-19 13:10:00,67.94,68.0,67.81,67.91,47000.0,35.1268,35.1578,35.0596,35.1113,47000.0
2008-08-19 13:15:00,67.91,67.92,67.6,67.66,42000.0,35.1113,35.1164,34.951,34.982,42000.0
2008-08-19 13:20:00,67.62,67.9,67.62,67.86,36500.0,34.9613,35.1061,34.9613,35.0854,36500.0
2008-08-19 13:25:00,67.85,67.89,67.83,67.89,15500.0,35.0803,35.1009,35.0699,35.1009,15500.0
2008-08-19 13:30:00,67.89,68.02,67.89,67.98,70500.0,35.1009,35.1681,35.1009,35.1475,70500.0
2008-08-19 13:35:00,67.98,68.07,67.88,68.0,43000.0,35.1475,35.194,35.0958,35.1578,43000.0
2008-08-19 13:40:00,68.0,68.07,67.9,67.95,34500.0,35.1578,35.194,35.1061,35.132,34500.0
2008-08-19 13:45:00,67.95,68.05,67.92,68.04,28500.0,35.132,35.1837,35.1164,35.1785,28500.0
2008-08-19 13:50:00,68.04,68.04,67.91,67.93,30500.0,35.1785,35.1785,35.1113,35.1216,30500.0
2008-08-19 13:55:00,67.94,68.0,67.73,67.87,30000.0,35.1268,35.1578,35.0182,35.0906,30000.0
2008-08-19 14:00:00,67.91,67.91,67.71,67.84,33500.0,35.1113,35.1113,35.0079,35.0751,33500.0
2008-08-19 14:05:00,67.71,67.95,67.71,67.95,31500.0,35.0079,35.132,35.0079,35.132,31500.0
2008-08-19 14:10:00,67.93,67.93,67.72,67.75,150000.0,35.1216,35.1216,35.013,35.0286,150000.0
2008-08-19 14:15:00,67.8,67.84,67.58,67.78,139500.0,35.0544,35.0751,34.9407,35.0441,139500.0
2008-08-19 14:20:00,67.79,67.79,67.55,67.55,38000.0,35.0492,35.0492,34.9251,34.9251,38000.0
2008-08-19 14:25:00,67.61,67.68,67.54,67.57,8500.0,34.9562,34.9924,34.92,34.9355,8500.0
2008-08-19 14:30:00,67.5,67.71,67.49,67.71,42000.0,34.8993,35.0079,34.8941,35.0079,42000.0
2008-08-19 14:35:00,67.7,67.92,67.67,67.85,59500.0,35.0027,35.1164,34.9872,35.0803,59500.0
2008-08-19 14:40:00,67.85,67.88,67.68,67.72,52000.0,35.0803,35.0958,34.9924,35.013,52000.0
2008-08-19 14:45:00,67.74,67.87,67.72,67.87,98500.0,35.0234,35.0906,35.013,35.0906,98500.0
2008-08-19 14:50:00,67.85,67.93,67.83,67.83,48500.0,35.0803,35.1216,35.0699,35.0699,48500.0
2008-08-19 14:55:00,67.78,67.86,67.57,67.83,27500.0,35.0441,35.0854,34.9355,35.0699,27500.0
2008-08-19 15:00:00,67.83,67.94,67.75,67.8,68000.0,35.0699,35.1268,35.0286,35.0544,68000.0
2008-08-19 15:05:00,67.75,67.9,67.73,67.73,32000.0,35.0286,35.1061,35.0182,35.0182,32000.0
2008-08-19 15:10:00,67.74,67.84,67.71,67.77,64000.0,35.0234,35.0751,35.0079,35.0389,64000.0
2008-08-19 15:15:00,67.78,67.82,67.68,67.7,52500.0,35.0441,35.0647,34.9924,35.0027,52500.0
2008-08-19 15:20:00,67.68,67.94,67.6,67.85,73500.0,34.9924,35.1268,34.951,35.0803,73500.0
2008-08-19 15:25:00,67.8,67.84,67.63,67.79,33000.0,35.0544,35.0751,34.9665,35.0492,33000.0
2008-08-19 15:30:00,67.8,67.85,67.63,67.67,56500.0,35.0544,35.0803,34.9665,34.9872,56500.0
2008-08-19 15:35:00,67.71,67.71,67.45,67.53,92000.0,35.0079,35.0079,34.8734,34.9148,92000.0
2008-08-19 15:40:00,67.54,67.6,67.31,67.48,123500.0,34.92,34.951,34.8011,34.889,123500.0
2008-08-19 15:45:00,67.49,67.65,67.38,67.43,98500.0,34.8941,34.9768,34.8373,34.8631,98500.0
2008-08-19 15:50:00,67.4,67.6,67.21,67.55,123500.0,34.8476,34.951,34.7494,34.9251,123500.0
2008-08-19 15:55:00,67.6,67.6,67.35,67.35,197000.0,34.951,34.951,34.8217,34.8217,197000.0
2008-08-20 09:30:00,67.69,67.8,67.46,67.57,100000.0,34.9975,35.0544,34.8786,34.9355,100000.0
2008-08-20 09:35:00,67.63,67.67,67.32,67.4,67500.0,34.9665,34.9872,34.8062,34.8476,67500.0
2008-08-20 09:40:00,67.33,67.6,67.28,67.59,75000.0,34.8114,34.951,34.7855,34.9458,75000.0
2008-08-20 09:45:00,67.57,68.04,67.55,67.86,182500.0,34.9355,35.1785,34.9251,35.0854,182500.0
2008-08-20 09:50:00,67.77,68.1,67.74,68.0,160000.0,35.0389,35.2095,35.0234,35.1578,160000.0
2008-08-20 09:55:00,68.0,68.37,67.99,68.1,109500.0,35.1578,35.3491,35.1526,35.2095,109500.0
2008-08-20 10:00:00,68.07,68.19,67.74,68.12,89000.0,35.194,35.256,35.0234,35.2199,89000.0
2008-08-20 10:05:00,68.1,68.24,67.89,67.99,81000.0,35.2095,35.2819,35.1009,35.1526,81000.0
2008-08-20 10:10:00,68.01,68.31,67.95,68.28,132500.0,35.163,35.3181,35.132,35.3026,132500.0
2008-08-20 10:15:00,68.23,68.34,67.91,68.05,127000.0,35.2767,35.3336,35.1113,35.1837,127000.0
2008-08-20 10:20:00,68.05,68.25,68.05,68.25,118000.0,35.1837,35.2871,35.1837,35.2871,118000.0
2008-08-20 10:25:00,68.24,68.25,68.04,68.15,77500.0,35.2819,35.2871,35.1785,35.2354,77500.0
2008-08-20 10:30:00,68.14,68.24,67.79,68.02,71000.0,35.2302,35.2819,35.0492,35.1681,71000.0
2008-08-20 10:35:00,68.01,68.2,68.0,68.01,97500.0,35.163,35.2612,35.1578,35.163,97500.0
2008-08-20 10:40:00,68.04,68.2,67.93,68.18,58000.0,35.1785,35.2612,35.1216,35.2509,58000.0
2008-08-20 10:45:00,68.18,68.22,68.04,68.17,49500.0,35.2509,35.2716,35.1785,35.2457,49500.0
2008-08-20 10:50:00,68.16,68.34,68.08,68.24,102000.0,35.2405,35.3336,35.1992,35.2819,102000.0
2008-08-20 10:55:00,68.25,68.31,68.06,68.3,46000.0,35.2871,35.3181,35.1888,35.3129,46000.0
2008-08-20 11:00:00,68.3,68.3,68.07,68.17,24500.0,35.3129,35.3129,35.194,35.2457,24500.0
2008-08-20 11:05:00,68.16,68.37,68.16,68.35,50500.0,35.2405,35.3491,35.2405,35.3388,50500.0
2008-08-20 11:10:00,68.35,68.46,68.29,68.37,109500.0,35.3388,35.3956,35.3077,35.3491,109500.0
2008-08-20 11:15:00,68.37,68.51,68.24,68.5,98000.0,35.3491,35.4215,35.2819,35.4163,98000.0
2008-08-20 11:20:00,68.5,68.58,68.41,68.52,67000.0,35.4163,35.4577,35.3698,35.4267,67000.0
2008-08-20 11:25:00,68.52,68.58,68.43,68.53,63500.0,35.4267,35.4577,35.3801,35.4318,63500.0
2008-08-20 11:30:00,68.48,68.53,68.29,68.39,42500.0,35.406,35.4318,35.3077,35.3594,42500.0
2008-08-20 11:35:00,68.4,68.49,68.28,68.41,43500.0,35.3646,35.4112,35.3026,35.3698,43500.0
2008-08-20 11:40:00,68.44,68.48,68.31,68.43,50000.0,35.3853,35.406,35.3181,35.3801,50000.0
2008-08-20 11:45:00,68.36,68.58,68.35,68.42,42000.0,35.3439,35.4577,35.3388,35.375,42000.0
2008-08-20 11:50:00,68.39,68.52,68.36,68.4,34500.0,35.3594,35.4267,35.3439,35.3646,34500.0
2008-08-20 11:55:00,68.44,68.51,68.39,68.47,19000.0,35.3853,35.4215,35.3594,35.4008,19000.0
2008-08-20 12:00:00,68.45,68.5,68.37,68.43,30500.0,35.3905,35.4163,35.3491,35.3801,30500.0
2008-08-20 12:05:00,68.36,68.41,68.18,68.32,46000.0,35.3439,35.3698,35.2509,35.3233,46000.0
2008-08-20 12:10:00,68.27,68.37,68.19,68.36,32500.0,35.2974,35.3491,35.256,35.3439,32500.0
2008-08-20 12:15:00,68.28,68.39,68.1,68.12,18500.0,35.3026,35.3594,35.2095,35.2199,18500.0
2008-08-20 12:20:00,68.14,68.34,67.93,68.21,50000.0,35.2302,35.3336,35.1216,35.2664,50000.0
2008-08-20 12:25:00,68.17,68.26,68.02,68.1,22000.0,35.2457,35.2922,35.1681,35.2095,22000.0
2008-08-20 12:30:00,68.1,68.1,67.95,68.05,23500.0,35.2095,35.2095,35.132,35.1837,23500.0
2008-08-20 12:35:00,68.02,68.12,67.86,68.0,35000.0,35.1681,35.2199,35.0854,35.1578,35000.0
2008-08-20 12:40:00,68.02,68.06,67.85,67.97,77500.0,35.1681,35.1888,35.0803,35.1423,77500.0
2008-08-20 12:45:00,67.97,68.0,67.65,67.79,67000.0,35.1423,35.1578,34.9768,35.0492,67000.0
2008-08-20 12:50:00,67.78,67.88,67.62,67.62,71500.0,35.0441,35.0958,34.9613,34.9613,71500.0
2008-08-20 12:55:00,67.62,67.72,67.62,67.72,47500.0,34.9613,35.013,34.9613,35.013,47500.0
2008-08-20 13:00:00,67.7,67.83,67.7,67.72,39500.0,35.0027,35.0699,35.0027,35.013,39500.0
2008-08-20 13:05:00,67.72,67.9,67.72,67.82,56500.0,35.013,35.1061,35.013,35.0647,56500.0
2008-08-20 13:10:00,67.83,67.88,67.68,67.74,24500.0,35.0699,35.0958,34.9924,35.0234,24500.0
2008-08-20 13:15:00,67.69,67.76,67.64,67.71,24000.0,34.9975,35.0337,34.9717,35.0079,24000.0
2008-08-20 13:20:00,67.71,67.82,67.64,67.64,23000.0,35.0079,35.0647,34.9717,34.9717,23000.0
2008-08-20 13:25:00,67.69,67.7,67.63,67.65,57500.0,34.9975,35.0027,34.9665,34.9768,57500.0
2008-08-20 13:30:00,67.68,67.79,67.66,67.79,16500.0,34.9924,35.0492,34.982,35.0492,16500.0
2008-08-20 13:35:00,67.78,67.86,67.67,67.8,30000.0,35.0441,35.0854,34.9872,35.0544,30000.0
2008-08-20 13:40:00,67.75,67.81,67.75,67.81,14500.0,35.0286,35.0596,35.0286,35.0596,14500.0
2008-08-20 13:45:00,67.82,68.0,67.8,67.93,40500.0,35.0647,35.1578,35.0544,35.1216,40500.0
2008-08-20 13:50:00,67.91,67.92,67.76,67.87,35500.0,35.1113,35.1164,35.0337,35.0906,35500.0
2008-08-20 13:55:00,67.8,67.84,67.75,67.84,20500.0,35.0544,35.0751,35.0286,35.0751,20500.0
2008-08-20 14:00:00,67.81,67.81,67.69,67.77,62000.0,35.0596,35.0596,34.9975,35.0389,62000.0
2008-08-20 14:05:00,67.77,67.83,67.71,67.71,28000.0,35.0389,35.0699,35.0079,35.0079,28000.0
2008-08-20 14:10:00,67.7,67.86,67.7,67.84,26000.0,35.0027,35.0854,35.0027,35.0751,26000.0
2008-08-20 14:15:00,67.79,67.85,67.74,67.79,31000.0,35.0492,35.0803,35.0234,35.0492,31000.0
2008-08-20 14:20:00,67.79,67.79,67.52,67.67,36000.0,35.0492,35.0492,34.9096,34.9872,36000.0
2008-08-20 14:25:00,67.65,67.84,67.65,67.83,38000.0,34.9768,35.0751,34.9768,35.0699,38000.0
2008-08-20 14:30:00,67.79,67.8,67.62,67.67,25000.0,35.0492,35.0544,34.9613,34.9872,25000.0
2008-08-20 14:35:00,67.7,67.88,67.56,67.88,69500.0,35.0027,35.0958,34.9303,35.0958,69500.0
2008-08-20 14:40:00,67.83,68.01,67.79,67.98,51000.0,35.0699,35.163,35.0492,35.1475,51000.0
2008-08-20 14:45:00,68.03,68.15,67.95,67.98,48500.0,35.1733,35.2354,35.132,35.1475,48500.0
2008-08-20 14:50:00,68.03,68.26,67.95,68.26,28500.0,35.1733,35.2922,35.132,35.2922,28500.0
2008-08-20 14:55:00,68.26,68.26,68.17,68.21,25000.0,35.2922,35.2922,35.2457,35.2664,25000.0
2008-08-20 15:00:00,68.2,68.4,68.14,68.3,57000.0,35.2612,35.3646,35.2302,35.3129,57000.0
2008-08-20 15:05:00,68.35,68.36,68.07,68.16,40500.0,35.3388,35.3439,35.194,35.2405,40500.0
2008-08-20 15:10:00,68.16,68.27,68.16,68.27,56500.0,35.2405,35.2974,35.2405,35.2974,56500.0
2008-08-20 15:15:00,68.3,68.3,68.18,68.19,94500.0,35.3129,35.3129,35.2509,35.256,94500.0
2008-08-20 15:20:00,68.25,68.42,68.2,68.32,67500.0,35.2871,35.375,35.2612,35.3233,67500.0
2008-08-20 15:25:00,68.33,68.45,68.28,68.31,41000.0,35.3284,35.3905,35.3026,35.3181,41000.0
2008-08-20 15:30:00,68.32,68.4,68.3,68.31,149000.0,35.3233,35.3646,35.3129,35.3181,149000.0
2008-08-20 15:35:00,68.31,68.45,68.31,68.39,227000.0,35.3181,35.3905,35.3181,35.3594,227000.0
2008-08-20 15:40:00,68.42,68.55,68.4,68.44,197000.0,35.375,35.4422,35.3646,35.3853,197000.0
2008-08-20 15:45:00,68.47,68.58,68.44,68.5,331500.0,35.4008,35.4577,35.3853,35.4163,331500.0
2008-08-20 15:50:00,68.5,68.68,68.49,68.5,197500.0,35.4163,35.5094,35.4112,35.4163,197500.0
2008-08-20 15:55:00,68.52,68.6,68.4,68.4,408500.0,35.4267,35.468,35.3646,35.3646,408500.0
2008-08-21 09:30:00,67.78,67.95,67.6,67.86,75500.0,35.0441,35.132,34.951,35.0854,75500.0
2008-08-21 09:35:00,67.81,68.97,67.71,68.92,201000.0,35.0596,35.6593,35.0079,35.6335,201000.0
2008-08-21 09:40:00,68.97,68.97,68.52,68.6,80500.0,35.6593,35.6593,35.4267,35.468,80500.0
2008-08-21 09:45:00,68.61,68.62,68.04,68.05,58500.0,35.4732,35.4784,35.1785,35.1837,58500.0
2008-08-21 09:50:00,68.06,68.39,68.05,68.39,34500.0,35.1888,35.3594,35.1837,35.3594,34500.0
2008-08-21 09:55:00,68.36,68.52,68.16,68.2,46000.0,35.3439,35.4267,35.2405,35.2612,46000.0
2008-08-21 10:00:00,68.21,68.36,67.91,67.96,85000.0,35.2664,35.3439,35.1113,35.1371,85000.0
2008-08-21 10:05:00,67.98,68.09,67.9,68.07,25000.0,35.1475,35.2043,35.1061,35.194,25000.0
2008-08-21 10:10:00,68.11,68.16,67.98,68.08,21500.0,35.2147,35.2405,35.1475,35.1992,21500.0
2008-08-21 10:15:00,68.04,68.32,68.03,68.24,18000.0,35.1785,35.3233,35.1733,35.2819,18000.0
2008-08-21 10:20:00,68.23,68.31,68.16,68.16,23000.0,35.2767,35.3181,35.2405,35.2405,23000.0
2008-08-21 10:25:00,68.19,68.4,68.19,68.36,47500.0,35.256,35.3646,35.256,35.3439,47500.0
2008-08-21 10:30:00,68.4,68.4,68.28,68.36,40000.0,35.3646,35.3646,35.3026,35.3439,40000.0
2008-08-21 10:35:00,68.38,68.45,68.22,68.26,39000.0,35.3543,35.3905,35.2716,35.2922,39000.0
2008-08-21 10:40:00,68.28,68.29,68.02,68.02,33500.0,35.3026,35.3077,35.1681,35.1681,33500.0
2008-08-21 10:45:00,68.02,68.17,67.9,68.17,33500.0,35.1681,35.2457,35.1061,35.2457,33500.0
2008-08-21 10:50:00,68.15,68.15,67.95,68.06,27000.0,35.2354,35.2354,35.132,35.1888,27000.0
2008-08-21 10:55:00,68.08,68.29,68.05,68.29,31000.0,35.1992,35.3077,35.1837,35.3077,31000.0
2008-08-21 11:00:00,68.29,68.36,68.23,68.3,19500.0,35.3077,35.3439,35.2767,35.3129,19500.0
2008-08-21 11:05:00,68.3,68.3,68.05,68.13,22500.0,35.3129,35.3129,35.1837,35.225,22500.0
2008-08-21 11:10:00,68.18,68.18,67.88,68.13,43500.0,35.2509,35.2509,35.0958,35.225,43500.0
2008-08-21 11:15:00,68.12,68.29,67.99,68.24,41000.0,35.2199,35.3077,35.1526,35.2819,41000.0
2008-08-21 11:20:00,68.23,68.36,68.14,68.36,53000.0,35.2767,35.3439,35.2302,35.3439,53000.0
2008-08-21 11:25:00,68.35,68.78,68.35,68.63,68000.0,35.3388,35.5611,35.3388,35.4835,68000.0
2008-08-21 11:30:00,68.64,68.7,68.56,68.64,44000.0,35.4887,35.5197,35.4473,35.4887,44000.0
2008-08-21 11:35:00,68.66,68.66,68.41,68.45,13000.0,35.499,35.499,35.3698,35.3905,13000.0
2008-08-21 11:40:00,68.45,68.69,68.42,68.69,14000.0,35.3905,35.5146,35.375,35.5146,14000.0
2008-08-21 11:45:00,68.67,68.8,68.6,68.6,31000.0,35.5042,35.5714,35.468,35.468,31000.0
2008-08-21 11:50:00,68.37,68.5,68.36,68.5,11500.0,35.3491,35.4163,35.3439,35.4163,11500.0
2008-08-21 11:55:00,68.5,68.55,68.22,68.37,46000.0,35.4163,35.4422,35.2716,35.3491,46000.0
2008-08-21 12:00:00,68.44,68.62,68.42,68.48,11000.0,35.3853,35.4784,35.375,35.406,11000.0
2008-08-21 12:05:00,68.47,68.5,68.4,68.44,17000.0,35.4008,35.4163,35.3646,35.3853,17000.0
2008-08-21 12:10:00,68.49,68.49,68.24,68.24,16000.0,35.4112,35.4112,35.2819,35.2819,16000.0
2008-08-21 12:15:00,68.33,68.45,68.31,68.43,11000.0,35.3284,35.3905,35.3181,35.3801,11000.0
2008-08-21 12:20:00,68.44,68.44,68.22,68.22,15500.0,35.3853,35.3853,35.2716,35.2716,15500.0
2008-08-21 12:25:00,68.33,68.39,68.02,68.02,79500.0,35.3284,35.3594,35.1681,35.1681,79500.0
2008-08-21 12:30:00,68.07,68.19,67.96,68.09,23500.0,35.194,35.256,35.1371,35.2043,23500.0
2008-08-21 12:35:00,68.2,68.39,68.2,68.25,3500.0,35.2612,35.3594,35.2612,35.2871,3500.0
2008-08-21 12:40:00,68.25,68.25,68.01,68.09,11000.0,35.2871,35.2871,35.163,35.2043,11000.0
2008-08-21 12:45:00,68.1,68.18,68.03,68.11,10000.0,35.2095,35.2509,35.1733,35.2147,10000.0
2008-08-21 12:50:00,68.26,68.27,68.2,68.27,3500.0,35.2922,35.2974,35.2612,35.2974,3500.0
2008-08-21 12:55:00,68.27,68.27,68.14,68.14,2500.0,35.2974,35.2974,35.2302,35.2302,2500.0
2008-08-21 13:00:00,68.19,68.25,68.14,68.19,11000.0,35.256,35.2871,35.2302,35.256,11000.0
2008-08-21 13:05:00,68.2,68.29,68.08,68.28,8500.0,35.2612,35.3077,35.1992,35.3026,8500.0
2008-08-21 13:10:00,68.24,68.44,68.19,68.4,29500.0,35.2819,35.3853,35.256,35.3646,29500.0
2008-08-21 13:15:00,68.43,68.44,68.2,68.28,24000.0,35.3801,35.3853,35.2612,35.3026,24000.0
2008-08-21 13:20:00,68.16,68.39,68.12,68.32,20000.0,35.2405,35.3594,35.2199,35.3233,20000.0
2008-08-21 13:25:00,68.27,68.27,68.16,68.21,9000.0,35.2974,35.2974,35.2405,35.2664,9000.0
2008-08-21 13:30:00,68.17,68.26,68.13,68.2,35000.0,35.2457,35.2922,35.225,35.2612,35000.0
2008-08-21 13:35:00,68.18,68.34,68.18,68.3,29500.0,35.2509,35.3336,35.2509,35.3129,29500.0
2008-08-21 13:40:00,68.3,68.3,68.13,68.14,20000.0,35.3129,35.3129,35.225,35.2302,20000.0
2008-08-21 13:45:00,68.17,68.24,68.13,68.24,22500.0,35.2457,35.2819,35.225,35.2819,22500.0
2008-08-21 13:50:00,68.27,68.3,67.92,67.93,49500.0,35.2974,35.3129,35.1164,35.1216,49500.0
2008-08-21 13:55:00,67.96,68.06,67.96,68.06,25500.0,35.1371,35.1888,35.1371,35.1888,25500.0
2008-08-21 14:00:00,68.03,68.05,67.89,67.99,30000.0,35.1733,35.1837,35.1009,35.1526,30000.0
2008-08-21 14:05:00,67.96,68.0,67.92,67.92,11000.0,35.1371,35.1578,35.1164,35.1164,11000.0
2008-08-21 14:10:00,67.94,68.24,67.94,68.16,47000.0,35.1268,35.2819,35.1268,35.2405,47000.0
2008-08-21 14:15:00,68.19,68.24,68.05,68.07,28000.0,35.256,35.2819,35.1837,35.194,28000.0
2008-08-21 14:20:00,68.1,68.17,68.01,68.15,23000.0,35.2095,35.2457,35.163,35.2354,23000.0
2008-08-21 14:25:00,68.12,68.19,68.12,68.13,6500.0,35.2199,35.256,35.2199,35.225,6500.0
2008-08-21 14:30:00,68.13,68.3,68.11,68.24,40500.0,35.225,35.3129,35.2147,35.2819,40500.0
2008-08-21 14:35:00,68.21,68.36,68.18,68.24,64500.0,35.2664,35.3439,35.2509,35.2819,64500.0
2008-08-21 14:40:00,68.27,68.33,68.18,68.32,31000.0,35.2974,35.3284,35.2509,35.3233,31000.0
2008-08-21 14:45:00,68.35,68.47,68.35,68.4,64500.0,35.3388,35.4008,35.3388,35.3646,64500.0
2008-08-21 14:50:00,68.4,68.5,68.24,68.36,30000.0,35.3646,35.4163,35.2819,35.3439,30000.0
2008-08-21 14:55:00,68.37,68.37,68.2,68.29,24500.0,35.3491,35.3491,35.2612,35.3077,24500.0
2008-08-21 15:00:00,68.29,68.4,68.29,68.29,21000.0,35.3077,35.3646,35.3077,35.3077,21000.0
2008-08-21 15:05:00,68.33,68.37,68.26,68.33,25500.0,35.3284,35.3491,35.2922,35.3284,25500.0
2008-08-21 15:10:00,68.33,68.57,68.26,68.33,54000.0,35.3284,35.4525,35.2922,35.3284,54000.0
2008-08-21 15:15:00,68.27,68.49,68.24,68.36,40500.0,35.2974,35.4112,35.2819,35.3439,40500.0
2008-08-21 15:20:00,68.36,68.56,68.29,68.55,57000.0,35.3439,35.4473,35.3077,35.4422,57000.0
2008-08-21 15:25:00,68.52,68.55,68.26,68.4,44500.0,35.4267,35.4422,35.2922,35.3646,44500.0
2008-08-21 15:30:00,68.43,68.46,68.3,68.46,51000.0,35.3801,35.3956,35.3129,35.3956,51000.0
2008-08-21 15:35:00,68.43,68.49,68.27,68.44,48000.0,35.3801,35.4112,35.2974,35.3853,48000.0
2008-08-21 15:40:00,68.41,68.57,68.35,68.55,67500.0,35.3698,35.4525,35.3388,35.4422,67500.0
2008-08-21 15:45:00,68.57,68.61,68.3,68.44,88500.0,35.4525,35.4732,35.3129,35.3853,88500.0
2008-08-21 15:50:00,68.47,68.5,68.35,68.43,94000.0,35.4008,35.4163,35.3388,35.3801,94000.0
2008-08-21 15:55:00,68.46,68.48,68.18,68.42,162500.0,35.3956,35.406,35.2509,35.375,162500.0
2008-08-22 09:30:00,69.51,70.4,69.51,70.3,405000.0,35.9385,36.3987,35.9385,36.347,405000.0
2008-08-22 09:35:00,70.38,70.93,70.31,70.61,265000.0,36.3883,36.6727,36.3521,36.5072,265000.0
2008-08-22 09:40:00,70.44,71.33,70.37,71.27,277000.0,36.4194,36.8795,36.3832,36.8485,277000.0
2008-08-22 09:45:00,71.28,71.9,71.21,71.7,278000.0,36.8537,37.1742,36.8175,37.0708,278000.0
2008-08-22 09:50:00,71.72,72.12,71.53,72.0,316500.0,37.0811,37.288,36.9829,37.2259,316500.0
2008-08-22 09:55:00,72.0,72.4,71.96,72.4,265000.0,37.2259,37.4327,37.2052,37.4327,265000.0
2008-08-22 10:00:00,72.4,72.58,71.26,71.77,470000.0,37.4327,37.5258,36.8433,37.107,470000.0
2008-08-22 10:05:00,71.78,72.12,71.65,72.03,218000.0,37.1122,37.288,37.045,37.2414,218000.0
2008-08-22 10:10:00,72.07,72.2,72.0,72.07,192500.0,37.2621,37.3293,37.2259,37.2621,192500.0
2008-08-22 10:15:00,72.08,72.2,71.99,72.1,131000.0,37.2673,37.3293,37.2207,37.2776,131000.0
2008-08-22 10:20:00,72.07,72.19,71.71,71.78,121000.0,37.2621,37.3241,37.076,37.1122,121000.0
2008-08-22 10:25:00,71.81,71.9,71.6,71.65,192000.0,37.1277,37.1742,37.0191,37.045,192000.0
2008-08-22 10:30:00,71.66,71.98,71.66,71.93,85000.0,37.0501,37.2156,37.0501,37.1897,85000.0
2008-08-22 10:35:00,71.91,72.12,71.88,71.96,126000.0,37.1794,37.288,37.1639,37.2052,126000.0
2008-08-22 10:40:00,71.97,72.11,71.94,71.95,61000.0,37.2104,37.2828,37.1949,37.2001,61000.0
2008-08-22 10:45:00,71.95,72.28,71.93,72.28,90500.0,37.2001,37.3707,37.1897,37.3707,90500.0
2008-08-22 10:50:00,72.25,72.39,72.1,72.14,89000.0,37.3552,37.4276,37.2776,37.2983,89000.0
2008-08-22 10:55:00,72.16,73.0,72.16,72.26,219000.0,37.3086,37.7429,37.3086,37.3603,219000.0
2008-08-22 11:00:00,72.26,72.36,72.07,72.11,98500.0,37.3603,37.412,37.2621,37.2828,98500.0
2008-08-22 11:05:00,72.27,72.42,72.14,72.32,55000.0,37.3655,37.4431,37.2983,37.3914,55000.0
2008-08-22 11:10:00,72.36,72.39,72.17,72.24,60000.0,37.412,37.4276,37.3138,37.35,60000.0
2008-08-22 11:15:00,72.24,72.39,72.2,72.39,54000.0,37.35,37.4276,37.3293,37.4276,54000.0
2008-08-22 11:20:00,72.4,72.52,72.33,72.49,176500.0,37.4327,37.4948,37.3965,37.4793,176500.0
2008-08-22 11:25:00,72.49,72.52,72.39,72.45,92000.0,37.4793,37.4948,37.4276,37.4586,92000.0
2008-08-22 11:30:00,72.48,72.54,72.35,72.49,91000.0,37.4741,37.5051,37.4069,37.4793,91000.0
2008-08-22 11:35:00,72.51,72.66,72.47,72.57,141000.0,37.4896,37.5672,37.4689,37.5206,141000.0
2008-08-22 11:40:00,72.57,72.63,72.47,72.6,108500.0,37.5206,37.5516,37.4689,37.5361,108500.0
2008-08-22 11:45:00,72.57,72.6,72.51,72.56,72500.0,37.5206,37.5361,37.4896,37.5154,72500.0
2008-08-22 11:50:00,72.57,72.59,72.5,72.51,73500.0,37.5206,37.531,37.4844,37.4896,73500.0
2008-08-22 11:55:00,72.51,72.6,72.51,72.58,74500.0,37.4896,37.5361,37.4896,37.5258,74500.0
2008-08-22 12:00:00,72.57,72.57,72.44,72.5,107500.0,37.5206,37.5206,37.4534,37.4844,107500.0
2008-08-22 12:05:00,72.5,72.5,72.15,72.15,99000.0,37.4844,37.4844,37.3035,37.3035,99000.0
2008-08-22 12:10:00,72.15,72.44,72.15,72.44,93000.0,37.3035,37.4534,37.3035,37.4534,93000.0
2008-08-22 12:15:00,72.46,72.5,71.49,71.5,495000.0,37.4637,37.4844,36.9622,36.9674,495000.0
2008-08-22 12:20:00,71.49,71.5,70.66,70.67,738000.0,36.9622,36.9674,36.5331,36.5383,738000.0
2008-08-22 12:25:00,70.68,70.99,70.67,70.89,382000.0,36.5434,36.7037,36.5383,36.652,382000.0
2008-08-22 12:30:00,70.89,70.92,70.42,70.6,256000.0,36.652,36.6675,36.409,36.5021,256000.0
2008-08-22 12:35:00,70.57,71.2,70.57,71.19,185000.0,36.4866,36.8123,36.4866,36.8071,185000.0
2008-08-22 12:40:00,71.1,71.38,71.0,71.2,90000.0,36.7606,36.9054,36.7089,36.8123,90000.0
2008-08-22 12:45:00,71.23,71.52,71.19,71.38,67500.0,36.8278,36.9777,36.8071,36.9054,67500.0
2008-08-22 12:50:00,71.32,71.41,71.25,71.36,36500.0,36.8743,36.9209,36.8381,36.895,36500.0
2008-08-22 12:55:00,71.39,71.58,71.35,71.56,35500.0,36.9105,37.0088,36.8898,36.9984,35500.0
2008-08-22 13:00:00,71.49,71.8,71.49,71.8,95500.0,36.9622,37.1225,36.9622,37.1225,95500.0
2008-08-22 13:05:00,71.78,71.8,71.62,71.67,75500.0,37.1122,37.1225,37.0294,37.0553,75500.0
2008-08-22 13:10:00,71.63,71.67,71.53,71.58,115500.0,37.0346,37.0553,36.9829,37.0088,115500.0
2008-08-22 13:15:00,71.6,71.62,71.5,71.57,44500.0,37.0191,37.0294,36.9674,37.0036,44500.0
2008-08-22 13:20:00,71.51,71.61,71.51,71.56,122000.0,36.9726,37.0243,36.9726,36.9984,122000.0
2008-08-22 13:25:00,71.59,71.71,71.58,71.69,27500.0,37.0139,37.076,37.0088,37.0656,27500.0
2008-08-22 13:30:00,71.68,71.71,71.57,71.64,41000.0,37.0605,37.076,37.0036,37.0398,41000.0
2008-08-22 13:35:00,71.64,71.66,71.58,71.62,16500.0,37.0398,37.0501,37.0088,37.0294,16500.0
2008-08-22 13:40:00,71.68,71.8,71.64,71.77,80000.0,37.0605,37.1225,37.0398,37.107,80000.0
2008-08-22 13:45:00,71.72,71.77,71.57,71.58,92500.0,37.0811,37.107,37.0036,37.0088,92500.0
2008-08-22 13:50:00,71.59,71.67,71.58,71.6,44500.0,37.0139,37.0553,37.0088,37.0191,44500.0
2008-08-22 13:55:00,71.64,71.67,71.56,71.6,40500.0,37.0398,37.0553,36.9984,37.0191,40500.0
2008-08-22 14:00:00,71.58,71.58,71.38,71.51,60500.0,37.0088,37.0088,36.9054,36.9726,60500.0
2008-08-22 14:05:00,71.54,71.56,71.45,71.53,63000.0,36.9881,36.9984,36.9415,36.9829,63000.0
2008-08-22 14:10:00,71.53,71.53,71.41,71.5,38000.0,36.9829,36.9829,36.9209,36.9674,38000.0
2008-08-22 14:15:00,71.49,71.53,71.35,71.45,69500.0,36.9622,36.9829,36.8898,36.9415,69500.0
2008-08-22 14:20:00,71.43,71.61,71.4,71.61,106000.0,36.9312,37.0243,36.9157,37.0243,106000.0
2008-08-22 14:25:00,71.6,71.6,71.51,71.52,33500.0,37.0191,37.0191,36.9726,36.9777,33500.0
2008-08-22 14:30:00,71.55,71.6,71.42,71.49,44500.0,36.9933,37.0191,36.926,36.9622,44500.0
2008-08-22 14:35:00,71.53,71.56,71.46,71.55,71000.0,36.9829,36.9984,36.9467,36.9933,71000.0
2008-08-22 14:40:00,71.55,71.6,71.38,71.49,62500.0,36.9933,37.0191,36.9054,36.9622,62500.0
2008-08-22 14:45:00,71.47,71.5,71.13,71.14,50000.0,36.9519,36.9674,36.7761,36.7813,50000.0
2008-08-22 14:50:00,71.14,71.22,71.01,71.07,70500.0,36.7813,36.8226,36.7141,36.7451,70500.0
2008-08-22 14:55:00,71.04,71.3,71.04,71.27,55500.0,36.7296,36.864,36.7296,36.8485,55500.0
2008-08-22 15:00:00,71.31,71.35,71.18,71.24,35000.0,36.8692,36.8898,36.802,36.833,35000.0
2008-08-22 15:05:00,71.24,71.3,71.22,71.3,27500.0,36.833,36.864,36.8226,36.864,27500.0
2008-08-22 15:10:00,71.31,71.4,71.28,71.39,54000.0,36.8692,36.9157,36.8537,36.9105,54000.0
2008-08-22 15:15:00,71.39,71.5,71.35,71.41,93500.0,36.9105,36.9674,36.8898,36.9209,93500.0
2008-08-22 15:20:00,71.37,71.5,71.35,71.45,89000.0,36.9002,36.9674,36.8898,36.9415,89000.0
2008-08-22 15:25:00,71.43,71.46,71.25,71.4,175500.0,36.9312,36.9467,36.8381,36.9157,175500.0
2008-08-22 15:30:00,71.4,71.6,71.4,71.51,164000.0,36.9157,37.0191,36.9157,36.9726,164000.0
2008-08-22 15:35:00,71.5,71.61,71.47,71.51,168500.0,36.9674,37.0243,36.9519,36.9726,168500.0
2008-08-22 15:40:00,71.55,71.59,71.25,71.3,173500.0,36.9933,37.0139,36.8381,36.864,173500.0
2008-08-22 15:45:00,71.25,71.42,71.2,71.42,178500.0,36.8381,36.926,36.8123,36.926,178500.0
2008-08-22 15:50:00,71.42,71.58,71.25,71.5,631000.0,36.926,37.0088,36.8381,36.9674,631000.0
2008-08-22 15:55:00,71.52,71.6,71.4,71.5,1008000.0,36.9777,37.0191,36.9157,36.9674,1008000.0
2008-08-25 09:30:00,70.51,70.79,69.51,69.96,209000.0,36.4555,36.6003,35.9385,36.1712,209000.0
2008-08-25 09:35:00,69.93,70.21,69.59,69.89,156500.0,36.1557,36.3004,35.9799,36.135,156500.0
2008-08-25 09:40:00,69.99,70.76,69.89,70.14,224500.0,36.1867,36.5848,36.135,36.2642,224500.0
2008-08-25 09:45:00,70.0,70.35,69.83,69.93,124000.0,36.1919,36.3728,36.104,36.1557,124000.0
2008-08-25 09:50:00,69.89,69.89,69.26,69.3,148000.0,36.135,36.135,35.8093,35.8299,148000.0
2008-08-25 09:55:00,69.33,69.9,69.3,69.69,146500.0,35.8455,36.1402,35.8299,36.0316,146500.0
2008-08-25 10:00:00,69.81,69.97,69.38,69.51,94500.0,36.0936,36.1763,35.8713,35.9385,94500.0
2008-08-25 10:05:00,69.42,69.54,69.26,69.26,79500.0,35.892,35.954,35.8093,35.8093,79500.0
2008-08-25 10:10:00,69.21,69.65,69.11,69.65,95500.0,35.7834,36.0109,35.7317,36.0109,95500.0
2008-08-25 10:15:00,69.54,69.77,69.36,69.36,51000.0,35.954,36.0729,35.861,35.861,51000.0
2008-08-25 10:20:00,69.42,69.48,69.36,69.46,50500.0,35.892,35.923,35.861,35.9127,50500.0
2008-08-25 10:25:00,69.47,69.48,69.27,69.39,54000.0,35.9178,35.923,35.8144,35.8765,54000.0
2008-08-25 10:30:00,69.4,69.4,69.27,69.4,40000.0,35.8816,35.8816,35.8144,35.8816,40000.0
2008-08-25 10:35:00,69.39,69.39,69.06,69.2,70000.0,35.8765,35.8765,35.7059,35.7782,70000.0
2008-08-25 10:40:00,69.2,69.28,69.19,69.2,22500.0,35.7782,35.8196,35.7731,35.7782,22500.0
2008-08-25 10:45:00,69.21,69.21,69.06,69.17,24000.0,35.7834,35.7834,35.7059,35.7627,24000.0
2008-08-25 10:50:00,69.13,69.16,69.0,69.11,53000.0,35.742,35.7576,35.6748,35.7317,53000.0
2008-08-25 10:55:00,69.11,69.57,69.03,69.38,41500.0,35.7317,35.9695,35.6903,35.8713,41500.0
2008-08-25 11:00:00,69.36,69.45,69.27,69.34,17500.0,35.861,35.9075,35.8144,35.8506,17500.0
2008-08-25 11:05:00,69.35,69.54,69.31,69.31,20500.0,35.8558,35.954,35.8351,35.8351,20500.0
2008-08-25 11:10:00,69.3,69.42,69.3,69.34,39000.0,35.8299,35.892,35.8299,35.8506,39000.0
2008-08-25 11:15:00,69.25,69.32,69.2,69.28,16000.0,35.8041,35.8403,35.7782,35.8196,16000.0
2008-08-25 11:20:00,69.33,69.33,68.8,68.8,112000.0,35.8455,35.8455,35.5714,35.5714,112000.0
2008-08-25 11:25:00,68.8,68.9,68.4,68.4,113500.0,35.5714,35.6231,35.3646,35.3646,113500.0
2008-08-25 11:30:00,68.44,68.47,68.23,68.23,52500.0,35.3853,35.4008,35.2767,35.2767,52500.0
2008-08-25 11:35:00,68.28,68.49,68.28,68.47,34000.0,35.3026,35.4112,35.3026,35.4008,34000.0
2008-08-25 11:40:00,68.38,68.47,68.25,68.28,32000.0,35.3543,35.4008,35.2871,35.3026,32000.0
2008-08-25 11:45:00,68.25,68.38,68.2,68.38,81500.0,35.2871,35.3543,35.2612,35.3543,81500.0
2008-08-25 11:50:00,68.33,68.38,68.07,68.14,40000.0,35.3284,35.3543,35.194,35.2302,40000.0
2008-08-25 11:55:00,68.07,68.14,67.94,67.94,117500.0,35.194,35.2302,35.1268,35.1268,117500.0
2008-08-25 12:00:00,68.0,68.16,67.88,67.92,47000.0,35.1578,35.2405,35.0958,35.1164,47000.0
2008-08-25 12:05:00,67.94,68.18,67.94,68.06,30000.0,35.1268,35.2509,35.1268,35.1888,30000.0
2008-08-25 12:10:00,68.17,68.17,68.04,68.13,20500.0,35.2457,35.2457,35.1785,35.225,20500.0
2008-08-25 12:15:00,68.11,68.25,67.95,68.12,50500.0,35.2147,35.2871,35.132,35.2199,50500.0
2008-08-25 12:20:00,68.1,68.19,68.07,68.17,6000.0,35.2095,35.256,35.194,35.2457,6000.0
2008-08-25 12:25:00,68.16,68.3,68.15,68.22,30500.0,35.2405,35.3129,35.2354,35.2716,30500.0
2008-08-25 12:30:00,68.25,68.3,68.15,68.25,14500.0,35.2871,35.3129,35.2354,35.2871,14500.0
2008-08-25 12:35:00,68.3,68.59,68.3,68.59,51000.0,35.3129,35.4629,35.3129,35.4629,51000.0
2008-08-25 12:40:00,68.59,68.59,68.5,68.5,30000.0,35.4629,35.4629,35.4163,35.4163,30000.0
2008-08-25 12:45:00,68.5,68.53,68.41,68.5,39000.0,35.4163,35.4318,35.3698,35.4163,39000.0
2008-08-25 12:50:00,68.49,68.51,68.4,68.43,38000.0,35.4112,35.4215,35.3646,35.3801,38000.0
2008-08-25 12:55:00,68.45,68.55,68.42,68.48,24000.0,35.3905,35.4422,35.375,35.406,24000.0
2008-08-25 13:00:00,68.48,68.52,68.42,68.46,11000.0,35.406,35.4267,35.375,35.3956,11000.0
2008-08-25 13:05:00,68.42,68.54,68.42,68.51,10500.0,35.375,35.437,35.375,35.4215,10500.0
2008-08-25 13:10:00,68.49,68.49,68.32,68.4,26000.0,35.4112,35.4112,35.3233,35.3646,26000.0
2008-08-25 13:15:00,68.4,68.49,68.37,68.47,23500.0,35.3646,35.4112,35.3491,35.4008,23500.0
2008-08-25 13:20:00,68.47,68.69,68.47,68.69,17500.0,35.4008,35.5146,35.4008,35.5146,17500.0
2008-08-25 13:25:00,68.67,68.75,68.66,68.66,23000.0,35.5042,35.5456,35.499,35.499,23000.0
2008-08-25 13:30:00,68.62,68.62,68.5,68.62,21000.0,35.4784,35.4784,35.4163,35.4784,21000.0
2008-08-25 13:35:00,68.65,68.7,68.61,68.62,16000.0,35.4939,35.5197,35.4732,35.4784,16000.0
2008-08-25 13:40:00,68.62,68.62,68.53,68.57,15500.0,35.4784,35.4784,35.4318,35.4525,15500.0
2008-08-25 13:45:00,68.55,68.69,68.5,68.67,25500.0,35.4422,35.5146,35.4163,35.5042,25500.0
2008-08-25 13:50:00,68.62,68.68,68.62,68.67,11500.0,35.4784,35.5094,35.4784,35.5042,11500.0
2008-08-25 13:55:00,68.65,68.68,68.5,68.5,27000.0,35.4939,35.5094,35.4163,35.4163,27000.0
2008-08-25 14:00:00,68.46,68.47,68.36,68.41,29000.0,35.3956,35.4008,35.3439,35.3698,29000.0
2008-08-25 14:05:00,68.4,68.52,68.36,68.51,26000.0,35.3646,35.4267,35.3439,35.4215,26000.0
2008-08-25 14:10:00,68.49,68.57,68.48,68.48,7000.0,35.4112,35.4525,35.406,35.406,7000.0
2008-08-25 14:15:00,68.45,68.47,68.33,68.47,26500.0,35.3905,35.4008,35.3284,35.4008,26500.0
2008-08-25 14:20:00,68.55,68.77,68.39,68.72,67000.0,35.4422,35.5559,35.3594,35.5301,67000.0
2008-08-25 14:25:00,68.72,68.75,68.45,68.45,48000.0,35.5301,35.5456,35.3905,35.3905,48000.0
2008-08-25 14:30:00,68.4,68.45,68.39,68.4,28000.0,35.3646,35.3905,35.3594,35.3646,28000.0
2008-08-25 14:35:00,68.42,68.43,68.36,68.38,25500.0,35.375,35.3801,35.3439,35.3543,25500.0
2008-08-25 14:40:00,68.38,68.58,68.38,68.58,14000.0,35.3543,35.4577,35.3543,35.4577,14000.0
2008-08-25 14:45:00,68.62,68.76,68.59,68.62,15500.0,35.4784,35.5507,35.4629,35.4784,15500.0
2008-08-25 14:50:00,68.53,68.55,68.36,68.38,20500.0,35.4318,35.4422,35.3439,35.3543,20500.0
2008-08-25 14:55:00,68.36,68.4,68.1,68.25,88000.0,35.3439,35.3646,35.2095,35.2871,88000.0
2008-08-25 15:00:00,68.21,68.48,68.17,68.44,74500.0,35.2664,35.406,35.2457,35.3853,74500.0
2008-08-25 15:05:00,68.43,68.44,68.27,68.39,40500.0,35.3801,35.3853,35.2974,35.3594,40500.0
2008-08-25 15:10:00,68.42,68.45,68.1,68.13,46500.0,35.375,35.3905,35.2095,35.225,46500.0
2008-08-25 15:15:00,68.18,68.32,68.13,68.15,38500.0,35.2509,35.3233,35.225,35.2354,38500.0
2008-08-25 15:20:00,68.13,68.16,67.86,68.03,60000.0,35.225,35.2405,35.0854,35.1733,60000.0
2008-08-25 15:25:00,68.03,68.2,67.91,68.17,37500.0,35.1733,35.2612,35.1113,35.2457,37500.0
2008-08-25 15:30:00,68.13,68.24,67.92,68.04,50500.0,35.225,35.2819,35.1164,35.1785,50500.0
2008-08-25 15:35:00,68.08,68.09,67.94,68.04,79500.0,35.1992,35.2043,35.1268,35.1785,79500.0
2008-08-25 15:40:00,68.05,68.47,67.97,68.43,161500.0,35.1837,35.4008,35.1423,35.3801,161500.0
2008-08-25 15:45:00,68.45,68.68,68.35,68.65,84000.0,35.3905,35.5094,35.3388,35.4939,84000.0
2008-08-25 15:50:00,68.66,68.67,68.27,68.36,140000.0,35.499,35.5042,35.2974,35.3439,140000.0
2008-08-25 15:55:00,68.34,68.55,68.13,68.2,150500.0,35.3336,35.4422,35.225,35.2612,150500.0
2008-08-26 09:30:00,67.52,68.0,66.71,66.73,229500.0,34.9096,35.1578,34.4908,34.5012,229500.0
2008-08-26 09:35:00,66.73,66.79,66.3,66.39,252000.0,34.5012,34.5322,34.2789,34.3254,252000.0
2008-08-26 09:40:00,66.36,66.69,66.27,66.58,157500.0,34.3099,34.4805,34.2634,34.4236,157500.0
2008-08-26 09:45:00,66.67,66.7,66.31,66.6,159500.0,34.4702,34.4857,34.284,34.434,159500.0
2008-08-26 09:50:00,66.53,66.62,66.43,66.45,67000.0,34.3978,34.4443,34.3461,34.3564,67000.0
2008-08-26 09:55:00,66.43,66.49,66.16,66.49,98500.0,34.3461,34.3771,34.2065,34.3771,98500.0
2008-08-26 10:00:00,66.49,66.58,66.24,66.38,108000.0,34.3771,34.4236,34.2478,34.3202,108000.0
2008-08-26 10:05:00,66.34,66.63,66.34,66.53,59500.0,34.2995,34.4495,34.2995,34.3978,59500.0
2008-08-26 10:10:00,66.53,66.86,66.53,66.69,86500.0,34.3978,34.5684,34.3978,34.4805,86500.0
2008-08-26 10:15:00,66.61,66.85,66.5,66.63,83500.0,34.4391,34.5632,34.3823,34.4495,83500.0
2008-08-26 10:20:00,66.64,66.74,66.59,66.63,59000.0,34.4547,34.5064,34.4288,34.4495,59000.0
2008-08-26 10:25:00,66.61,66.79,66.54,66.71,55500.0,34.4391,34.5322,34.4029,34.4908,55500.0
2008-08-26 10:30:00,66.73,67.25,66.7,67.12,112500.0,34.5012,34.77,34.4857,34.7028,112500.0
2008-08-26 10:35:00,67.12,67.15,66.47,66.54,111000.0,34.7028,34.7183,34.3668,34.4029,111000.0
2008-08-26 10:40:00,66.48,66.63,66.36,66.51,97500.0,34.3719,34.4495,34.3099,34.3874,97500.0
2008-08-26 10:45:00,66.51,66.6,66.4,66.57,60000.0,34.3874,34.434,34.3306,34.4185,60000.0
2008-08-26 10:50:00,66.52,66.57,66.35,66.43,74500.0,34.3926,34.4185,34.3047,34.3461,74500.0
2008-08-26 10:55:00,66.41,66.53,66.29,66.37,67500.0,34.3357,34.3978,34.2737,34.3151,67500.0
2008-08-26 11:00:00,66.41,66.49,66.36,66.41,53000.0,34.3357,34.3771,34.3099,34.3357,53000.0
2008-08-26 11:05:00,66.38,66.47,66.25,66.43,77000.0,34.3202,34.3668,34.253,34.3461,77000.0
2008-08-26 11:10:00,66.44,66.65,66.4,66.46,42500.0,34.3512,34.4598,34.3306,34.3616,42500.0
2008-08-26 11:15:00,66.46,66.48,66.33,66.38,29000.0,34.3616,34.3719,34.2944,34.3202,29000.0
2008-08-26 11:20:00,66.4,66.63,66.35,66.46,46000.0,34.3306,34.4495,34.3047,34.3616,46000.0
2008-08-26 11:25:00,66.44,66.57,66.43,66.43,26500.0,34.3512,34.4185,34.3461,34.3461,26500.0
2008-08-26 11:30:00,66.41,66.41,66.35,66.4,36500.0,34.3357,34.3357,34.3047,34.3306,36500.0
2008-08-26 11:35:00,66.4,66.61,66.34,66.4,62000.0,34.3306,34.4391,34.2995,34.3306,62000.0
2008-08-26 11:40:00,66.42,66.49,66.35,66.38,44500.0,34.3409,34.3771,34.3047,34.3202,44500.0
2008-08-26 11:45:00,66.4,66.44,66.34,66.37,20000.0,34.3306,34.3512,34.2995,34.3151,20000.0
2008-08-26 11:50:00,66.4,66.51,66.38,66.43,21500.0,34.3306,34.3874,34.3202,34.3461,21500.0
2008-08-26 11:55:00,66.51,66.52,66.4,66.43,63000.0,34.3874,34.3926,34.3306,34.3461,63000.0
2008-08-26 12:00:00,66.37,66.42,66.33,66.36,24000.0,34.3151,34.3409,34.2944,34.3099,24000.0
2008-08-26 12:05:00,66.35,66.46,66.35,66.39,32000.0,34.3047,34.3616,34.3047,34.3254,32000.0
2008-08-26 12:10:00,66.4,66.42,66.21,66.21,16500.0,34.3306,34.3409,34.2323,34.2323,16500.0
2008-08-26 12:15:00,66.23,66.28,66.11,66.12,43500.0,34.2427,34.2685,34.1806,34.1858,43500.0
2008-08-26 12:20:00,66.19,66.28,66.13,66.18,23000.0,34.222,34.2685,34.191,34.2168,23000.0
2008-08-26 12:25:00,66.24,66.24,66.0,66.03,53500.0,34.2478,34.2478,34.1238,34.1393,53500.0
2008-08-26 12:30:00,66.02,66.14,66.01,66.04,31500.0,34.1341,34.1961,34.1289,34.1444,31500.0
2008-08-26 12:35:00,66.02,66.02,65.81,65.81,61500.0,34.1341,34.1341,34.0255,34.0255,61500.0
2008-08-26 12:40:00,65.86,65.89,65.66,65.76,75500.0,34.0514,34.0669,33.948,33.9997,75500.0
2008-08-26 12:45:00,65.79,65.79,65.6,65.66,59500.0,34.0152,34.0152,33.9169,33.948,59500.0
2008-08-26 12:50:00,65.64,65.64,65.33,65.33,86500.0,33.9376,33.9376,33.7773,33.7773,86500.0
2008-08-26 12:55:00,65.39,65.43,65.04,65.11,123000.0,33.8084,33.829,33.6274,33.6636,123000.0
2008-08-26 13:00:00,65.1,65.19,64.92,65.09,154500.0,33.6584,33.705,33.5654,33.6533,154500.0
2008-08-26 13:05:00,65.08,65.3,65.08,65.18,59000.0,33.6481,33.7618,33.6481,33.6998,59000.0
2008-08-26 13:10:00,65.16,65.25,65.11,65.14,36500.0,33.6895,33.736,33.6636,33.6791,36500.0
2008-08-26 13:15:00,65.21,65.21,64.93,64.97,42000.0,33.7153,33.7153,33.5705,33.5912,42000.0
2008-08-26 13:20:00,64.94,65.23,64.94,65.19,104000.0,33.5757,33.7256,33.5757,33.705,104000.0
2008-08-26 13:25:00,65.2,65.33,65.15,65.21,87500.0,33.7101,33.7773,33.6843,33.7153,87500.0
2008-08-26 13:30:00,65.21,65.21,64.96,65.06,53000.0,33.7153,33.7153,33.586,33.6377,53000.0
2008-08-26 13:35:00,65.04,65.12,65.0,65.02,59000.0,33.6274,33.6688,33.6067,33.6171,59000.0
2008-08-26 13:40:00,65.02,65.05,64.85,64.93,83000.0,33.6171,33.6326,33.5292,33.5705,83000.0
2008-08-26 13:45:00,64.87,65.08,64.85,65.03,117500.0,33.5395,33.6481,33.5292,33.6222,117500.0
2008-08-26 13:50:00,65.01,65.32,65.01,65.11,95500.0,33.6119,33.7722,33.6119,33.6636,95500.0
2008-08-26 13:55:00,65.09,65.11,64.91,64.91,42000.0,33.6533,33.6636,33.5602,33.5602,42000.0
2008-08-26 14:00:00,64.93,64.93,64.7,64.82,107500.0,33.5705,33.5705,33.4516,33.5137,107500.0
2008-08-26 14:05:00,64.84,65.02,64.66,65.02,42500.0,33.524,33.6171,33.4309,33.6171,42500.0
2008-08-26 14:10:00,65.02,65.16,64.87,65.05,145500.0,33.6171,33.6895,33.5395,33.6326,145500.0
2008-08-26 14:15:00,65.04,65.09,64.67,64.68,93000.0,33.6274,33.6533,33.4361,33.4413,93000.0
2008-08-26 14:20:00,64.68,64.79,64.5,64.53,155000.0,33.4413,33.4982,33.3482,33.3637,155000.0
2008-08-26 14:25:00,64.53,64.73,64.53,64.61,72500.0,33.3637,33.4671,33.3637,33.4051,72500.0
2008-08-26 14:30:00,64.61,64.61,64.48,64.48,85500.0,33.4051,33.4051,33.3379,33.3379,85500.0
2008-08-26 14:35:00,64.49,64.7,64.43,64.68,84500.0,33.343,33.4516,33.312,33.4413,84500.0
2008-08-26 14:40:00,64.65,64.67,64.42,64.45,77500.0,33.4258,33.4361,33.3069,33.3224,77500.0
2008-08-26 14:45:00,64.45,64.55,64.4,64.52,72500.0,33.3224,33.3741,33.2965,33.3586,72500.0
2008-08-26 14:50:00,64.54,64.69,64.42,64.42,46500.0,33.3689,33.4464,33.3069,33.3069,46500.0
2008-08-26 14:55:00,64.42,64.47,64.28,64.3,128500.0,33.3069,33.3327,33.2345,33.2448,128500.0
2008-08-26 15:00:00,64.35,64.57,64.3,64.44,119000.0,33.2707,33.3844,33.2448,33.3172,119000.0
2008-08-26 15:05:00,64.39,64.47,64.24,64.28,115500.0,33.2913,33.3327,33.2138,33.2345,115500.0
2008-08-26 15:10:00,64.24,64.61,63.95,64.52,194000.0,33.2138,33.4051,33.0638,33.3586,194000.0
2008-08-26 15:15:00,64.5,64.68,64.45,64.58,91000.0,33.3482,33.4413,33.3224,33.3896,91000.0
2008-08-26 15:20:00,64.58,64.58,64.35,64.37,116500.0,33.3896,33.3896,33.2707,33.281,116500.0
2008-08-26 15:25:00,64.41,64.41,64.11,64.13,107500.0,33.3017,33.3017,33.1466,33.1569,107500.0
2008-08-26 15:30:00,64.1,64.29,64.04,64.09,135500.0,33.1414,33.2396,33.1104,33.1362,135500.0
2008-08-26 15:35:00,64.1,64.46,64.1,64.38,134500.0,33.1414,33.3275,33.1414,33.2862,134500.0
2008-08-26 15:40:00,64.37,64.49,64.2,64.2,102000.0,33.281,33.343,33.1931,33.1931,102000.0
2008-08-26 15:45:00,64.23,64.35,64.05,64.16,129500.0,33.2086,33.2707,33.1156,33.1724,129500.0
2008-08-26 15:50:00,64.21,64.56,64.21,64.49,200000.0,33.1983,33.3792,33.1983,33.343,200000.0
2008-08-26 15:55:00,64.47,64.52,64.32,64.48,246000.0,33.3327,33.3586,33.2551,33.3379,246000.0
2008-08-27 09:30:00,64.72,64.72,63.73,64.29,87000.0,33.462,33.462,32.9501,33.2396,87000.0
2008-08-27 09:35:00,64.38,64.57,64.07,64.45,35500.0,33.2862,33.3844,33.1259,33.3224,35500.0
2008-08-27 09:40:00,64.33,64.42,63.8,63.86,106500.0,33.2603,33.3069,32.9863,33.0173,106500.0
2008-08-27 09:45:00,63.87,63.97,63.35,63.45,203500.0,33.0225,33.0742,32.7536,32.8053,203500.0
2008-08-27 09:50:00,63.5,63.55,63.0,63.1,188000.0,32.8312,32.857,32.5727,32.6244,188000.0
2008-08-27 09:55:00,63.1,63.1,62.58,62.69,248500.0,32.6244,32.6244,32.3555,32.4124,248500.0
2008-08-27 10:00:00,62.69,62.99,62.4,62.68,278500.0,32.4124,32.5675,32.2625,32.4072,278500.0
2008-08-27 10:05:00,62.67,63.22,62.65,63.2,170000.0,32.4021,32.6864,32.3917,32.6761,170000.0
2008-08-27 10:10:00,63.2,63.43,63.11,63.14,123500.0,32.6761,32.795,32.6295,32.6451,123500.0
2008-08-27 10:15:00,63.14,63.38,62.96,63.25,117000.0,32.6451,32.7691,32.552,32.7019,117000.0
2008-08-27 10:20:00,63.31,63.69,63.29,63.62,144000.0,32.733,32.9294,32.7226,32.8932,144000.0
2008-08-27 10:25:00,63.68,63.69,63.48,63.55,134000.0,32.9243,32.9294,32.8208,32.857,134000.0
2008-08-27 10:30:00,63.52,63.78,63.44,63.66,230000.0,32.8415,32.976,32.8002,32.9139,230000.0
2008-08-27 10:35:00,63.71,64.29,63.64,64.13,282500.0,32.9398,33.2396,32.9036,33.1569,282500.0
2008-08-27 10:40:00,64.13,64.23,63.97,64.0,89000.0,33.1569,33.2086,33.0742,33.0897,89000.0
2008-08-27 10:45:00,64.0,64.06,63.77,63.86,68000.0,33.0897,33.1207,32.9708,33.0173,68000.0
2008-08-27 10:50:00,63.86,64.04,63.84,63.96,132000.0,33.0173,33.1104,33.007,33.069,132000.0
2008-08-27 10:55:00,63.98,64.18,63.86,64.07,112500.0,33.0794,33.1828,33.0173,33.1259,112500.0
2008-08-27 11:00:00,64.12,64.14,63.83,63.92,124000.0,33.1517,33.1621,33.0018,33.0483,124000.0
2008-08-27 11:05:00,63.98,64.07,63.94,64.02,96500.0,33.0794,33.1259,33.0587,33.1,96500.0
2008-08-27 11:10:00,63.94,64.19,63.94,64.14,42000.0,33.0587,33.1879,33.0587,33.1621,42000.0
2008-08-27 11:15:00,64.12,64.39,64.07,64.35,63000.0,33.1517,33.2913,33.1259,33.2707,63000.0
2008-08-27 11:20:00,64.34,64.87,64.34,64.78,142000.0,33.2655,33.5395,33.2655,33.493,142000.0
2008-08-27 11:25:00,64.78,64.78,64.39,64.44,65500.0,33.493,33.493,33.2913,33.3172,65500.0
2008-08-27 11:30:00,64.43,64.5,64.26,64.41,43500.0,33.312,33.3482,33.2241,33.3017,43500.0
2008-08-27 11:35:00,64.5,64.69,64.4,64.47,36000.0,33.3482,33.4464,33.2965,33.3327,36000.0
2008-08-27 11:40:00,64.47,64.52,64.35,64.45,38500.0,33.3327,33.3586,33.2707,33.3224,38500.0
2008-08-27 11:45:00,64.4,64.59,64.36,64.46,92500.0,33.2965,33.3947,33.2758,33.3275,92500.0
2008-08-27 11:50:00,64.48,64.75,64.48,64.68,40500.0,33.3379,33.4775,33.3379,33.4413,40500.0
2008-08-27 11:55:00,64.62,64.89,64.54,64.88,89500.0,33.4103,33.5499,33.3689,33.5447,89500.0
2008-08-27 12:00:00,64.86,65.0,64.81,65.0,158500.0,33.5343,33.6067,33.5085,33.6067,158500.0
2008-08-27 12:05:00,65.0,65.06,64.61,64.8,158500.0,33.6067,33.6377,33.4051,33.5033,158500.0
2008-08-27 12:10:00,64.9,64.94,64.69,64.79,35000.0,33.555,33.5757,33.4464,33.4982,35000.0
2008-08-27 12:15:00,64.78,65.35,64.78,65.34,85500.0,33.493,33.7877,33.493,33.7825,85500.0
2008-08-27 12:20:00,65.34,65.78,65.32,65.77,149000.0,33.7825,34.01,33.7722,34.0048,149000.0
2008-08-27 12:25:00,65.77,65.85,65.48,65.75,107000.0,34.0048,34.0462,33.8549,33.9945,107000.0
2008-08-27 12:30:00,65.75,66.02,65.6,66.02,124500.0,33.9945,34.1341,33.9169,34.1341,124500.0
2008-08-27 12:35:00,66.04,66.14,65.97,65.99,68500.0,34.1444,34.1961,34.1082,34.1186,68500.0
2008-08-27 12:40:00,65.99,66.55,65.99,66.52,191000.0,34.1186,34.4081,34.1186,34.3926,191000.0
2008-08-27 12:45:00,66.54,66.86,66.29,66.3,241500.0,34.4029,34.5684,34.2737,34.2789,241500.0
2008-08-27 12:50:00,66.41,66.43,66.3,66.38,55000.0,34.3357,34.3461,34.2789,34.3202,55000.0
2008-08-27 12:55:00,66.4,66.74,66.39,66.62,106000.0,34.3306,34.5064,34.3254,34.4443,106000.0
2008-08-27 13:00:00,66.72,66.8,66.53,66.57,76000.0,34.496,34.5374,34.3978,34.4185,76000.0
2008-08-27 13:05:00,66.57,66.57,66.34,66.4,35000.0,34.4185,34.4185,34.2995,34.3306,35000.0
2008-08-27 13:10:00,66.42,66.48,66.31,66.48,71000.0,34.3409,34.3719,34.284,34.3719,71000.0
2008-08-27 13:15:00,66.48,66.52,66.26,66.32,23000.0,34.3719,34.3926,34.2582,34.2892,23000.0
2008-08-27 13:20:00,66.32,66.36,66.08,66.35,195000.0,34.2892,34.3099,34.1651,34.3047,195000.0
2008-08-27 13:25:00,66.29,66.34,66.12,66.18,37500.0,34.2737,34.2995,34.1858,34.2168,37500.0
2008-08-27 13:30:00,66.19,66.23,66.08,66.08,26000.0,34.222,34.2427,34.1651,34.1651,26000.0
2008-08-27 13:35:00,66.11,66.2,66.1,66.15,29000.0,34.1806,34.2272,34.1755,34.2013,29000.0
2008-08-27 13:40:00,66.15,66.17,65.9,65.91,64000.0,34.2013,34.2116,34.0721,34.0772,64000.0
2008-08-27 13:45:00,65.91,65.92,65.5,65.5,101000.0,34.0772,34.0824,33.8652,33.8652,101000.0
2008-08-27 13:50:00,65.5,65.75,65.39,65.73,68000.0,33.8652,33.9945,33.8084,33.9842,68000.0
2008-08-27 13:55:00,65.72,65.89,65.72,65.72,32000.0,33.979,34.0669,33.979,33.979,32000.0
2008-08-27 14:00:00,65.74,65.8,65.65,65.68,30000.0,33.9893,34.0203,33.9428,33.9583,30000.0
2008-08-27 14:05:00,65.68,65.68,65.4,65.42,61500.0,33.9583,33.9583,33.8135,33.8239,61500.0
2008-08-27 14:10:00,65.42,65.47,65.27,65.34,40500.0,33.8239,33.8497,33.7463,33.7825,40500.0
2008-08-27 14:15:00,65.34,65.48,65.28,65.33,45500.0,33.7825,33.8549,33.7515,33.7773,45500.0
2008-08-27 14:20:00,65.33,65.54,65.27,65.37,45500.0,33.7773,33.8859,33.7463,33.798,45500.0
2008-08-27 14:25:00,65.37,65.56,65.31,65.39,27000.0,33.798,33.8963,33.767,33.8084,27000.0
2008-08-27 14:30:00,65.41,65.48,65.2,65.29,43500.0,33.8187,33.8549,33.7101,33.7567,43500.0
2008-08-27 14:35:00,65.31,65.37,65.15,65.27,57500.0,33.767,33.798,33.6843,33.7463,57500.0
2008-08-27 14:40:00,65.26,65.41,65.18,65.31,45500.0,33.7412,33.8187,33.6998,33.767,45500.0
2008-08-27 14:45:00,65.31,65.45,65.25,65.45,32500.0,33.767,33.8394,33.736,33.8394,32500.0
2008-08-27 14:50:00,65.47,65.49,65.34,65.38,27000.0,33.8497,33.8601,33.7825,33.8032,27000.0
2008-08-27 14:55:00,65.39,65.47,65.33,65.4,65500.0,33.8084,33.8497,33.7773,33.8135,65500.0
2008-08-27 15:00:00,65.41,65.53,65.38,65.4,61500.0,33.8187,33.8808,33.8032,33.8135,61500.0
2008-08-27 15:05:00,65.4,65.55,65.32,65.51,96000.0,33.8135,33.8911,33.7722,33.8704,96000.0
2008-08-27 15:10:00,65.51,65.64,65.51,65.52,96500.0,33.8704,33.9376,33.8704,33.8756,96500.0
2008-08-27 15:15:00,65.54,65.57,65.34,65.41,94000.0,33.8859,33.9014,33.7825,33.8187,94000.0
2008-08-27 15:20:00,65.45,65.45,65.26,65.35,68500.0,33.8394,33.8394,33.7412,33.7877,68500.0
2008-08-27 15:25:00,65.36,65.42,65.1,65.11,66000.0,33.7929,33.8239,33.6584,33.6636,66000.0
2008-08-27 15:30:00,65.11,65.36,65.06,65.36,93000.0,33.6636,33.7929,33.6377,33.7929,93000.0
2008-08-27 15:35:00,65.36,65.58,65.34,65.53,98500.0,33.7929,33.9066,33.7825,33.8808,98500.0
2008-08-27 15:40:00,65.53,65.71,65.43,65.69,104000.0,33.8808,33.9738,33.829,33.9635,104000.0
2008-08-27 15:45:00,65.66,65.96,65.63,65.9,132500.0,33.948,34.1031,33.9325,34.0721,132500.0
2008-08-27 15:50:00,65.96,66.0,65.71,65.93,219000.0,34.1031,34.1238,33.9738,34.0876,219000.0
2008-08-27 15:55:00,65.93,66.24,65.93,66.1,393000.0,34.0876,34.2478,34.0876,34.1755,393000.0
2008-08-28 09:30:00,66.35,67.45,66.29,67.1,214500.0,34.3047,34.8734,34.2737,34.6925,214500.0
2008-08-28 09:35:00,67.1,67.56,66.97,67.44,167500.0,34.6925,34.9303,34.6253,34.8683,167500.0
2008-08-28 09:40:00,67.45,67.52,66.89,67.42,158000.0,34.8734,34.9096,34.5839,34.8579,158000.0
2008-08-28 09:45:00,67.39,68.15,67.15,67.7,241500.0,34.8424,35.2354,34.7183,35.0027,241500.0
2008-08-28 09:50:00,67.8,67.83,67.49,67.57,108000.0,35.0544,35.0699,34.8941,34.9355,108000.0
2008-08-28 09:55:00,67.57,67.83,67.5,67.77,119000.0,34.9355,35.0699,34.8993,35.0389,119000.0
2008-08-28 10:00:00,67.75,67.93,67.62,67.62,80500.0,35.0286,35.1216,34.9613,34.9613,80500.0
2008-08-28 10:05:00,67.69,67.8,67.63,67.75,72500.0,34.9975,35.0544,34.9665,35.0286,72500.0
2008-08-28 10:10:00,67.74,67.91,67.7,67.91,70000.0,35.0234,35.1113,35.0027,35.1113,70000.0
2008-08-28 10:15:00,67.9,68.07,67.86,67.93,92000.0,35.1061,35.194,35.0854,35.1216,92000.0
2008-08-28 10:20:00,67.93,68.2,67.87,68.13,93000.0,35.1216,35.2612,35.0906,35.225,93000.0
2008-08-28 10:25:00,68.14,68.3,67.99,68.23,131500.0,35.2302,35.3129,35.1526,35.2767,131500.0
2008-08-28 10:30:00,68.24,68.53,68.23,68.28,114500.0,35.2819,35.4318,35.2767,35.3026,114500.0
2008-08-28 10:35:00,68.3,68.59,68.28,68.45,111500.0,35.3129,35.4629,35.3026,35.3905,111500.0
2008-08-28 10:40:00,68.45,68.53,68.34,68.53,99000.0,35.3905,35.4318,35.3336,35.4318,99000.0
2008-08-28 10:45:00,68.53,68.6,68.43,68.48,29500.0,35.4318,35.468,35.3801,35.406,29500.0
2008-08-28 10:50:00,68.47,68.54,68.41,68.51,60000.0,35.4008,35.437,35.3698,35.4215,60000.0
2008-08-28 10:55:00,68.49,68.66,68.49,68.64,99500.0,35.4112,35.499,35.4112,35.4887,99500.0
2008-08-28 11:00:00,68.6,68.68,68.53,68.6,98000.0,35.468,35.5094,35.4318,35.468,98000.0
2008-08-28 11:05:00,68.63,68.68,68.55,68.67,39000.0,35.4835,35.5094,35.4422,35.5042,39000.0
2008-08-28 11:10:00,68.65,68.7,68.47,68.49,78000.0,35.4939,35.5197,35.4008,35.4112,78000.0
2008-08-28 11:15:00,68.52,68.72,68.51,68.69,75500.0,35.4267,35.5301,35.4215,35.5146,75500.0
2008-08-28 11:20:00,68.68,68.92,68.61,68.61,58000.0,35.5094,35.6335,35.4732,35.4732,58000.0
2008-08-28 11:25:00,68.68,68.79,68.62,68.73,42000.0,35.5094,35.5663,35.4784,35.5352,42000.0
2008-08-28 11:30:00,68.66,68.74,68.64,68.68,30500.0,35.499,35.5404,35.4887,35.5094,30500.0
2008-08-28 11:35:00,68.68,68.8,68.59,68.65,53500.0,35.5094,35.5714,35.4629,35.4939,53500.0
2008-08-28 11:40:00,68.65,68.67,68.55,68.56,44000.0,35.4939,35.5042,35.4422,35.4473,44000.0
2008-08-28 11:45:00,68.67,68.98,68.57,68.91,68000.0,35.5042,35.6645,35.4525,35.6283,68000.0
2008-08-28 11:50:00,68.94,69.06,68.88,68.98,121000.0,35.6438,35.7059,35.6128,35.6645,121000.0
2008-08-28 11:55:00,68.93,69.11,68.8,68.94,86500.0,35.6386,35.7317,35.5714,35.6438,86500.0
2008-08-28 12:00:00,68.94,68.95,68.67,68.8,31500.0,35.6438,35.649,35.5042,35.5714,31500.0
2008-08-28 12:05:00,68.8,68.84,68.8,68.82,39000.0,35.5714,35.5921,35.5714,35.5818,39000.0
2008-08-28 12:10:00,68.8,68.9,68.8,68.85,64500.0,35.5714,35.6231,35.5714,35.5973,64500.0
2008-08-28 12:15:00,68.84,68.84,68.66,68.71,37500.0,35.5921,35.5921,35.499,35.5249,37500.0
2008-08-28 12:20:00,68.7,68.74,68.7,68.71,31500.0,35.5197,35.5404,35.5197,35.5249,31500.0
2008-08-28 12:25:00,68.71,68.74,68.66,68.73,64000.0,35.5249,35.5404,35.499,35.5352,64000.0
2008-08-28 12:30:00,68.74,68.74,68.5,68.53,74500.0,35.5404,35.5404,35.4163,35.4318,74500.0
2008-08-28 12:35:00,68.5,68.56,68.47,68.51,146500.0,35.4163,35.4473,35.4008,35.4215,146500.0
2008-08-28 12:40:00,68.52,68.56,68.24,68.24,117000.0,35.4267,35.4473,35.2819,35.2819,117000.0
2008-08-28 12:45:00,68.27,68.49,68.25,68.48,57000.0,35.2974,35.4112,35.2871,35.406,57000.0
2008-08-28 12:50:00,68.42,68.65,68.41,68.65,43500.0,35.375,35.4939,35.3698,35.4939,43500.0
2008-08-28 12:55:00,68.63,68.73,68.61,68.65,41500.0,35.4835,35.5352,35.4732,35.4939,41500.0
2008-08-28 13:00:00,68.69,68.69,68.51,68.51,13500.0,35.5146,35.5146,35.4215,35.4215,13500.0
2008-08-28 13:05:00,68.57,68.57,68.43,68.57,24000.0,35.4525,35.4525,35.3801,35.4525,24000.0
2008-08-28 13:10:00,68.56,68.56,68.4,68.53,22000.0,35.4473,35.4473,35.3646,35.4318,22000.0
2008-08-28 13:15:00,68.53,68.56,68.48,68.5,25000.0,35.4318,35.4473,35.406,35.4163,25000.0
2008-08-28 13:20:00,68.49,68.55,68.49,68.54,14000.0,35.4112,35.4422,35.4112,35.437,14000.0
2008-08-28 13:25:00,68.53,68.53,68.3,68.44,26500.0,35.4318,35.4318,35.3129,35.3853,26500.0
2008-08-28 13:30:00,68.47,68.51,68.44,68.5,7000.0,35.4008,35.4215,35.3853,35.4163,7000.0
2008-08-28 13:35:00,68.47,68.5,68.42,68.47,10500.0,35.4008,35.4163,35.375,35.4008,10500.0
2008-08-28 13:40:00,68.42,68.48,68.42,68.44,15500.0,35.375,35.406,35.375,35.3853,15500.0
2008-08-28 13:45:00,68.44,68.48,68.34,68.34,23000.0,35.3853,35.406,35.3336,35.3336,23000.0
2008-08-28 13:50:00,68.32,68.4,68.06,68.09,59500.0,35.3233,35.3646,35.1888,35.2043,59500.0
2008-08-28 13:55:00,68.09,68.14,68.05,68.12,40000.0,35.2043,35.2302,35.1837,35.2199,40000.0
2008-08-28 14:00:00,68.11,68.12,67.92,68.02,61000.0,35.2147,35.2199,35.1164,35.1681,61000.0
2008-08-28 14:05:00,68.01,68.05,67.92,67.98,39500.0,35.163,35.1837,35.1164,35.1475,39500.0
2008-08-28 14:10:00,67.98,68.14,67.98,68.09,26500.0,35.1475,35.2302,35.1475,35.2043,26500.0
2008-08-28 14:15:00,68.09,68.12,68.03,68.05,23500.0,35.2043,35.2199,35.1733,35.1837,23500.0
2008-08-28 14:20:00,68.05,68.06,67.89,68.01,104000.0,35.1837,35.1888,35.1009,35.163,104000.0
2008-08-28 14:25:00,68.02,68.16,68.0,68.12,74000.0,35.1681,35.2405,35.1578,35.2199,74000.0
2008-08-28 14:30:00,68.15,68.21,68.13,68.19,25500.0,35.2354,35.2664,35.225,35.256,25500.0
2008-08-28 14:35:00,68.19,68.25,68.15,68.25,23000.0,35.256,35.2871,35.2354,35.2871,23000.0
2008-08-28 14:40:00,68.22,68.24,68.18,68.22,52500.0,35.2716,35.2819,35.2509,35.2716,52500.0
2008-08-28 14:45:00,68.23,68.35,68.18,68.28,52000.0,35.2767,35.3388,35.2509,35.3026,52000.0
2008-08-28 14:50:00,68.31,68.31,68.2,68.27,34000.0,35.3181,35.3181,35.2612,35.2974,34000.0
2008-08-28 14:55:00,68.27,68.3,68.2,68.2,50000.0,35.2974,35.3129,35.2612,35.2612,50000.0
2008-08-28 15:00:00,68.2,68.26,68.2,68.25,64000.0,35.2612,35.2922,35.2612,35.2871,64000.0
2008-08-28 15:05:00,68.25,68.26,68.15,68.2,76000.0,35.2871,35.2922,35.2354,35.2612,76000.0
2008-08-28 15:10:00,68.19,68.2,68.15,68.2,21000.0,35.256,35.2612,35.2354,35.2612,21000.0
2008-08-28 15:15:00,68.16,68.22,68.16,68.2,27500.0,35.2405,35.2716,35.2405,35.2612,27500.0
2008-08-28 15:20:00,68.18,68.2,67.93,68.11,99500.0,35.2509,35.2612,35.1216,35.2147,99500.0
2008-08-28 15:25:00,68.08,68.08,67.94,68.0,33500.0,35.1992,35.1992,35.1268,35.1578,33500.0
2008-08-28 15:30:00,68.0,68.07,67.83,67.88,57000.0,35.1578,35.194,35.0699,35.0958,57000.0
2008-08-28 15:35:00,67.92,68.11,67.88,68.11,65500.0,35.1164,35.2147,35.0958,35.2147,65500.0
2008-08-28 15:40:00,68.11,68.28,68.04,68.16,125000.0,35.2147,35.3026,35.1785,35.2405,125000.0
2008-08-28 15:45:00,68.16,68.16,68.02,68.09,77500.0,35.2405,35.2405,35.1681,35.2043,77500.0
2008-08-28 15:50:00,68.12,68.56,68.08,68.39,222500.0,35.2199,35.4473,35.1992,35.3594,222500.0
2008-08-28 15:55:00,68.39,68.9,68.32,68.89,333500.0,35.3594,35.6231,35.3233,35.618,333500.0
2008-08-29 09:30:00,68.01,68.39,67.63,67.79,125000.0,35.163,35.3594,34.9665,35.0492,125000.0
2008-08-29 09:35:00,67.79,67.87,67.02,67.24,167000.0,35.0492,35.0906,34.6511,34.7649,167000.0
2008-08-29 09:40:00,67.23,67.8,67.0,67.5,126500.0,34.7597,35.0544,34.6408,34.8993,126500.0
2008-08-29 09:45:00,67.61,68.02,67.57,67.97,139000.0,34.9562,35.1681,34.9355,35.1423,139000.0
2008-08-29 09:50:00,67.97,68.28,67.94,68.07,57500.0,35.1423,35.3026,35.1268,35.194,57500.0
2008-08-29 09:55:00,68.04,68.12,67.85,68.0,84000.0,35.1785,35.2199,35.0803,35.1578,84000.0
2008-08-29 10:00:00,68.0,68.17,67.62,67.62,57000.0,35.1578,35.2457,34.9613,34.9613,57000.0
2008-08-29 10:05:00,67.7,67.82,67.62,67.81,38500.0,35.0027,35.0647,34.9613,35.0596,38500.0
2008-08-29 10:10:00,67.8,67.92,67.74,67.88,41500.0,35.0544,35.1164,35.0234,35.0958,41500.0
2008-08-29 10:15:00,67.87,67.87,67.53,67.64,35500.0,35.0906,35.0906,34.9148,34.9717,35500.0
2008-08-29 10:20:00,67.73,67.8,67.55,67.61,33000.0,35.0182,35.0544,34.9251,34.9562,33000.0
2008-08-29 10:25:00,67.53,67.58,67.32,67.41,73000.0,34.9148,34.9407,34.8062,34.8528,73000.0
2008-08-29 10:30:00,67.42,67.52,67.26,67.28,63500.0,34.8579,34.9096,34.7752,34.7855,63500.0
2008-08-29 10:35:00,67.25,67.3,67.02,67.1,43000.0,34.77,34.7959,34.6511,34.6925,43000.0
2008-08-29 10:40:00,67.05,67.1,66.81,67.06,92000.0,34.6666,34.6925,34.5425,34.6718,92000.0
2008-08-29 10:45:00,67.02,67.29,67.02,67.27,37500.0,34.6511,34.7907,34.6511,34.7804,37500.0
2008-08-29 10:50:00,67.3,67.4,67.24,67.4,13000.0,34.7959,34.8476,34.7649,34.8476,13000.0
2008-08-29 10:55:00,67.32,67.4,67.0,67.1,34000.0,34.8062,34.8476,34.6408,34.6925,34000.0
2008-08-29 11:00:00,67.12,67.33,67.12,67.33,9000.0,34.7028,34.8114,34.7028,34.8114,9000.0
2008-08-29 11:05:00,67.35,67.52,67.29,67.51,46500.0,34.8217,34.9096,34.7907,34.9045,46500.0
2008-08-29 11:10:00,67.52,67.92,67.52,67.65,68000.0,34.9096,35.1164,34.9096,34.9768,68000.0
2008-08-29 11:15:00,67.7,67.96,67.68,67.95,17000.0,35.0027,35.1371,34.9924,35.132,17000.0
2008-08-29 11:20:00,67.9,67.9,67.6,67.63,43000.0,35.1061,35.1061,34.951,34.9665,43000.0
2008-08-29 11:25:00,67.62,67.73,67.6,67.63,11000.0,34.9613,35.0182,34.951,34.9665,11000.0
2008-08-29 11:30:00,67.66,67.66,67.44,67.61,18000.0,34.982,34.982,34.8683,34.9562,18000.0
2008-08-29 11:35:00,67.59,67.6,67.4,67.44,31500.0,34.9458,34.951,34.8476,34.8683,31500.0
2008-08-29 11:40:00,67.4,67.63,67.4,67.6,13500.0,34.8476,34.9665,34.8476,34.951,13500.0
2008-08-29 11:45:00,67.5,67.57,67.4,67.43,20500.0,34.8993,34.9355,34.8476,34.8631,20500.0
2008-08-29 11:50:00,67.43,67.52,67.4,67.44,34500.0,34.8631,34.9096,34.8476,34.8683,34500.0
2008-08-29 11:55:00,67.52,67.63,67.49,67.53,23500.0,34.9096,34.9665,34.8941,34.9148,23500.0
2008-08-29 12:00:00,67.5,67.53,67.4,67.4,14500.0,34.8993,34.9148,34.8476,34.8476,14500.0
2008-08-29 12:05:00,67.4,67.48,67.4,67.46,52500.0,34.8476,34.889,34.8476,34.8786,52500.0
2008-08-29 12:10:00,67.46,67.48,67.4,67.4,16500.0,34.8786,34.889,34.8476,34.8476,16500.0
2008-08-29 12:15:00,67.4,67.68,67.26,67.55,52000.0,34.8476,34.9924,34.7752,34.9251,52000.0
2008-08-29 12:20:00,67.55,67.68,67.48,67.48,28000.0,34.9251,34.9924,34.889,34.889,28000.0
2008-08-29 12:25:00,67.48,67.63,67.48,67.5,17000.0,34.889,34.9665,34.889,34.8993,17000.0
2008-08-29 12:30:00,67.55,67.78,67.55,67.61,17500.0,34.9251,35.0441,34.9251,34.9562,17500.0
2008-08-29 12:35:00,67.75,67.77,67.67,67.72,15500.0,35.0286,35.0389,34.9872,35.013,15500.0
2008-08-29 12:40:00,67.73,67.83,67.7,67.83,17500.0,35.0182,35.0699,35.0027,35.0699,17500.0
2008-08-29 12:45:00,67.76,67.88,67.76,67.8,32000.0,35.0337,35.0958,35.0337,35.0544,32000.0
2008-08-29 12:50:00,67.8,67.99,67.8,67.92,70500.0,35.0544,35.1526,35.0544,35.1164,70500.0
2008-08-29 12:55:00,67.95,67.97,67.8,67.9,46000.0,35.132,35.1423,35.0544,35.1061,46000.0
2008-08-29 13:00:00,67.96,68.08,67.93,68.05,26500.0,35.1371,35.1992,35.1216,35.1837,26500.0
2008-08-29 13:05:00,68.04,68.06,67.76,67.85,74500.0,35.1785,35.1888,35.0337,35.0803,74500.0
2008-08-29 13:10:00,67.87,67.95,67.84,67.95,37000.0,35.0906,35.132,35.0751,35.132,37000.0
2008-08-29 13:15:00,67.89,68.05,67.83,68.0,25000.0,35.1009,35.1837,35.0699,35.1578,25000.0
2008-08-29 13:20:00,68.03,68.05,67.93,67.93,47000.0,35.1733,35.1837,35.1216,35.1216,47000.0
2008-08-29 13:25:00,67.93,68.06,67.93,68.0,14000.0,35.1216,35.1888,35.1216,35.1578,14000.0
2008-08-29 13:30:00,68.0,68.06,67.99,68.0,6000.0,35.1578,35.1888,35.1526,35.1578,6000.0
2008-08-29 13:35:00,68.06,68.1,67.7,67.72,37500.0,35.1888,35.2095,35.0027,35.013,37500.0
2008-08-29 13:40:00,67.72,67.8,67.72,67.8,2500.0,35.013,35.0544,35.013,35.0544,2500.0
2008-08-29 13:45:00,67.85,67.94,67.79,67.94,6500.0,35.0803,35.1268,35.0492,35.1268,6500.0
2008-08-29 13:50:00,67.81,68.1,67.74,67.9,117000.0,35.0596,35.2095,35.0234,35.1061,117000.0
2008-08-29 13:55:00,67.95,67.95,67.83,67.83,4000.0,35.132,35.132,35.0699,35.0699,4000.0
2008-08-29 14:00:00,67.82,67.94,67.79,67.88,41500.0,35.0647,35.1268,35.0492,35.0958,41500.0
2008-08-29 14:05:00,67.86,67.89,67.81,67.82,10000.0,35.0854,35.1009,35.0596,35.0647,10000.0
2008-08-29 14:10:00,67.85,67.86,67.7,67.73,71000.0,35.0803,35.0854,35.0027,35.0182,71000.0
2008-08-29 14:15:00,67.71,67.84,67.59,67.77,43000.0,35.0079,35.0751,34.9458,35.0389,43000.0
2008-08-29 14:20:00,67.77,67.8,67.71,67.75,23000.0,35.0389,35.0544,35.0079,35.0286,23000.0
2008-08-29 14:25:00,67.78,67.96,67.78,67.95,16000.0,35.0441,35.1371,35.0441,35.132,16000.0
2008-08-29 14:30:00,67.96,68.09,67.92,68.01,71500.0,35.1371,35.2043,35.1164,35.163,71500.0
2008-08-29 14:35:00,67.97,67.99,67.86,67.9,54000.0,35.1423,35.1526,35.0854,35.1061,54000.0
2008-08-29 14:40:00,67.85,67.9,67.78,67.83,17000.0,35.0803,35.1061,35.0441,35.0699,17000.0
2008-08-29 14:45:00,67.83,67.83,67.75,67.8,43000.0,35.0699,35.0699,35.0286,35.0544,43000.0
2008-08-29 14:50:00,67.76,67.76,67.6,67.65,22500.0,35.0337,35.0337,34.951,34.9768,22500.0
2008-08-29 14:55:00,67.69,67.88,67.66,67.76,37500.0,34.9975,35.0958,34.982,35.0337,37500.0
2008-08-29 15:00:00,67.81,67.87,67.71,67.71,30000.0,35.0596,35.0906,35.0079,35.0079,30000.0
2008-08-29 15:05:00,67.65,67.66,67.41,67.63,31000.0,34.9768,34.982,34.8528,34.9665,31000.0
2008-08-29 15:10:00,67.6,67.6,67.43,67.46,34500.0,34.951,34.951,34.8631,34.8786,34500.0
2008-08-29 15:15:00,67.49,67.49,67.25,67.31,56000.0,34.8941,34.8941,34.77,34.8011,56000.0
2008-08-29 15:20:00,67.28,67.39,67.17,67.24,42000.0,34.7855,34.8424,34.7287,34.7649,42000.0
2008-08-29 15:25:00,67.26,67.4,67.11,67.26,41500.0,34.7752,34.8476,34.6977,34.7752,41500.0
2008-08-29 15:30:00,67.18,67.48,67.18,67.41,23000.0,34.7338,34.889,34.7338,34.8528,23000.0
2008-08-29 15:35:00,67.48,67.54,67.38,67.4,28500.0,34.889,34.92,34.8373,34.8476,28500.0
2008-08-29 15:40:00,67.43,67.53,67.33,67.49,49500.0,34.8631,34.9148,34.8114,34.8941,49500.0
2008-08-29 15:45:00,67.41,67.55,67.41,67.45,41500.0,34.8528,34.9251,34.8528,34.8734,41500.0
2008-08-29 15:50:00,67.4,67.46,67.12,67.13,85500.0,34.8476,34.8786,34.7028,34.708,85500.0
2008-08-29 15:55:00,67.11,67.39,67.08,67.08,167500.0,34.6977,34.8424,34.6821,34.6821,167500.0
2008-09-02 09:30:00,68.65,68.93,68.25,68.56,292000.0,35.4939,35.6386,35.2871,35.4473,292000.0
2008-09-02 09:35:00,68.56,68.81,68.28,68.69,201500.0,35.4473,35.5766,35.3026,35.5146,201500.0
2008-09-02 09:40:00,68.64,68.66,68.25,68.38,160000.0,35.4887,35.499,35.2871,35.3543,160000.0
2008-09-02 09:45:00,68.38,68.72,68.37,68.62,145000.0,35.3543,35.5301,35.3491,35.4784,145000.0
2008-09-02 09:50:00,68.6,68.62,68.38,68.54,50000.0,35.468,35.4784,35.3543,35.437,50000.0
2008-09-02 09:55:00,68.58,68.66,68.48,68.56,98000.0,35.4577,35.499,35.406,35.4473,98000.0
2008-09-02 10:00:00,68.57,68.67,68.45,68.54,123000.0,35.4525,35.5042,35.3905,35.437,123000.0
2008-09-02 10:05:00,68.52,68.63,68.42,68.54,69000.0,35.4267,35.4835,35.375,35.437,69000.0
2008-09-02 10:10:00,68.53,68.57,68.44,68.49,47000.0,35.4318,35.4525,35.3853,35.4112,47000.0
2008-09-02 10:15:00,68.49,68.54,68.27,68.41,86000.0,35.4112,35.437,35.2974,35.3698,86000.0
2008-09-02 10:20:00,68.32,68.44,68.27,68.44,60000.0,35.3233,35.3853,35.2974,35.3853,60000.0
2008-09-02 10:25:00,68.4,68.56,68.32,68.5,55000.0,35.3646,35.4473,35.3233,35.4163,55000.0
2008-09-02 10:30:00,68.54,68.59,68.17,68.17,58000.0,35.437,35.4629,35.2457,35.2457,58000.0
2008-09-02 10:35:00,68.15,68.32,67.84,67.96,95000.0,35.2354,35.3233,35.0751,35.1371,95000.0
2008-09-02 10:40:00,68.05,68.09,67.76,67.76,41500.0,35.1837,35.2043,35.0337,35.0337,41500.0
2008-09-02 10:45:00,67.76,67.92,67.63,67.77,52500.0,35.0337,35.1164,34.9665,35.0389,52500.0
2008-09-02 10:50:00,67.72,67.77,67.53,67.59,32500.0,35.013,35.0389,34.9148,34.9458,32500.0
2008-09-02 10:55:00,67.61,68.1,67.58,68.05,74500.0,34.9562,35.2095,34.9407,35.1837,74500.0
2008-09-02 11:00:00,68.0,68.25,67.98,68.1,51500.0,35.1578,35.2871,35.1475,35.2095,51500.0
2008-09-02 11:05:00,68.2,68.27,67.83,67.83,57000.0,35.2612,35.2974,35.0699,35.0699,57000.0
2008-09-02 11:10:00,67.91,67.98,67.82,67.98,51500.0,35.1113,35.1475,35.0647,35.1475,51500.0
2008-09-02 11:15:00,68.02,68.12,67.88,67.93,21000.0,35.1681,35.2199,35.0958,35.1216,21000.0
2008-09-02 11:20:00,67.96,67.99,67.69,67.78,14500.0,35.1371,35.1526,34.9975,35.0441,14500.0
2008-09-02 11:25:00,67.77,68.03,67.77,67.86,30000.0,35.0389,35.1733,35.0389,35.0854,30000.0
2008-09-02 11:30:00,67.92,68.07,67.87,68.07,9500.0,35.1164,35.194,35.0906,35.194,9500.0
2008-09-02 11:35:00,68.12,68.17,68.05,68.05,14000.0,35.2199,35.2457,35.1837,35.1837,14000.0
2008-09-02 11:40:00,68.03,68.2,68.03,68.2,40000.0,35.1733,35.2612,35.1733,35.2612,40000.0
2008-09-02 11:45:00,68.22,68.22,68.01,68.08,50500.0,35.2716,35.2716,35.163,35.1992,50500.0
2008-09-02 11:50:00,68.18,68.32,68.11,68.32,26500.0,35.2509,35.3233,35.2147,35.3233,26500.0
2008-09-02 11:55:00,68.32,68.4,68.24,68.25,18000.0,35.3233,35.3646,35.2819,35.2871,18000.0
2008-09-02 12:00:00,68.3,68.3,68.15,68.18,12500.0,35.3129,35.3129,35.2354,35.2509,12500.0
2008-09-02 12:05:00,68.19,68.23,68.08,68.11,11000.0,35.256,35.2767,35.1992,35.2147,11000.0
2008-09-02 12:10:00,68.19,68.24,68.11,68.24,12500.0,35.256,35.2819,35.2147,35.2819,12500.0
2008-09-02 12:15:00,68.29,68.35,68.25,68.34,13500.0,35.3077,35.3388,35.2871,35.3336,13500.0
2008-09-02 12:20:00,68.34,68.34,68.15,68.15,20000.0,35.3336,35.3336,35.2354,35.2354,20000.0
2008-09-02 12:25:00,68.08,68.15,67.92,67.93,68000.0,35.1992,35.2354,35.1164,35.1216,68000.0
2008-09-02 12:30:00,67.95,68.03,67.77,67.77,62000.0,35.132,35.1733,35.0389,35.0389,62000.0
2008-09-02 12:35:00,67.82,67.83,67.63,67.65,73000.0,35.0647,35.0699,34.9665,34.9768,73000.0
2008-09-02 12:40:00,67.67,67.78,67.58,67.72,52500.0,34.9872,35.0441,34.9407,35.013,52500.0
2008-09-02 12:45:00,67.72,67.86,67.68,67.86,26500.0,35.013,35.0854,34.9924,35.0854,26500.0
2008-09-02 12:50:00,67.88,67.9,67.77,67.86,14000.0,35.0958,35.1061,35.0389,35.0854,14000.0
2008-09-02 12:55:00,67.82,67.86,67.75,67.75,4000.0,35.0647,35.0854,35.0286,35.0286,4000.0
2008-09-02 13:00:00,67.75,67.81,67.69,67.78,45000.0,35.0286,35.0596,34.9975,35.0441,45000.0
2008-09-02 13:05:00,67.78,67.79,67.61,67.74,84000.0,35.0441,35.0492,34.9562,35.0234,84000.0
2008-09-02 13:10:00,67.7,67.74,67.62,67.73,23500.0,35.0027,35.0234,34.9613,35.0182,23500.0
2008-09-02 13:15:00,67.72,67.77,67.65,67.68,9500.0,35.013,35.0389,34.9768,34.9924,9500.0
2008-09-02 13:20:00,67.64,67.64,67.47,67.47,13500.0,34.9717,34.9717,34.8838,34.8838,13500.0
2008-09-02 13:25:00,67.5,67.65,67.47,67.65,16000.0,34.8993,34.9768,34.8838,34.9768,16000.0
2008-09-02 13:30:00,67.67,67.85,67.54,67.83,50000.0,34.9872,35.0803,34.92,35.0699,50000.0
2008-09-02 13:35:00,67.85,67.9,67.7,67.82,28500.0,35.0803,35.1061,35.0027,35.0647,28500.0
2008-09-02 13:40:00,67.82,67.83,67.49,67.61,21000.0,35.0647,35.0699,34.8941,34.9562,21000.0
2008-09-02 13:45:00,67.67,67.74,67.49,67.63,16500.0,34.9872,35.0234,34.8941,34.9665,16500.0
2008-09-02 13:50:00,67.63,67.63,67.3,67.44,34500.0,34.9665,34.9665,34.7959,34.8683,34500.0
2008-09-02 13:55:00,67.47,67.47,67.25,67.46,42000.0,34.8838,34.8838,34.77,34.8786,42000.0
2008-09-02 14:00:00,67.41,67.57,67.24,67.27,28000.0,34.8528,34.9355,34.7649,34.7804,28000.0
2008-09-02 14:05:00,67.4,67.44,67.17,67.2,18500.0,34.8476,34.8683,34.7287,34.7442,18500.0
2008-09-02 14:10:00,67.17,67.23,66.9,66.97,47000.0,34.7287,34.7597,34.5891,34.6253,47000.0
2008-09-02 14:15:00,66.97,66.98,66.7,66.93,44500.0,34.6253,34.6304,34.4857,34.6046,44500.0
2008-09-02 14:20:00,66.85,66.95,66.62,66.82,25500.0,34.5632,34.6149,34.4443,34.5477,25500.0
2008-09-02 14:25:00,66.82,66.82,66.67,66.72,16000.0,34.5477,34.5477,34.4702,34.496,16000.0
2008-09-02 14:30:00,66.73,67.01,66.72,66.94,24500.0,34.5012,34.646,34.496,34.6098,24500.0
2008-09-02 14:35:00,66.96,66.96,66.49,66.52,27500.0,34.6201,34.6201,34.3771,34.3926,27500.0
2008-09-02 14:40:00,66.51,66.66,66.51,66.65,21500.0,34.3874,34.465,34.3874,34.4598,21500.0
2008-09-02 14:45:00,66.64,66.79,66.61,66.66,21500.0,34.4547,34.5322,34.4391,34.465,21500.0
2008-09-02 14:50:00,66.63,66.7,66.44,66.48,39500.0,34.4495,34.4857,34.3512,34.3719,39500.0
2008-09-02 14:55:00,66.56,66.65,66.41,66.43,68500.0,34.4133,34.4598,34.3357,34.3461,68500.0
2008-09-02 15:00:00,66.51,66.61,66.43,66.43,33500.0,34.3874,34.4391,34.3461,34.3461,33500.0
2008-09-02 15:05:00,66.48,67.0,66.48,66.86,75500.0,34.3719,34.6408,34.3719,34.5684,75500.0
2008-09-02 15:10:00,66.78,66.93,66.72,66.75,44500.0,34.527,34.6046,34.496,34.5115,44500.0
2008-09-02 15:15:00,66.8,66.92,66.63,66.7,27500.0,34.5374,34.5994,34.4495,34.4857,27500.0
2008-09-02 15:20:00,66.73,66.84,66.69,66.76,70500.0,34.5012,34.5581,34.4805,34.5167,70500.0
2008-09-02 15:25:00,66.8,66.95,66.67,66.9,81000.0,34.5374,34.6149,34.4702,34.5891,81000.0
2008-09-02 15:30:00,66.9,67.64,66.89,67.16,256000.0,34.5891,34.9717,34.5839,34.7235,256000.0
2008-09-02 15:35:00,67.11,67.92,67.07,67.55,263000.0,34.6977,35.1164,34.677,34.9251,263000.0
2008-09-02 15:40:00,67.56,67.67,67.34,67.48,105500.0,34.9303,34.9872,34.8166,34.889,105500.0
2008-09-02 15:45:00,67.46,67.57,67.2,67.49,234500.0,34.8786,34.9355,34.7442,34.8941,234500.0
2008-09-02 15:50:00,67.49,67.56,67.38,67.56,103000.0,34.8941,34.9303,34.8373,34.9303,103000.0
2008-09-02 15:55:00,67.56,67.73,67.41,67.68,155000.0,34.9303,35.0182,34.8528,34.9924,155000.0
2008-09-03 09:30:00,67.64,68.36,67.41,67.45,127500.0,34.9717,35.3439,34.8528,34.8734,127500.0
2008-09-03 09:35:00,67.53,67.85,67.0,67.4,177000.0,34.9148,35.0803,34.6408,34.8476,177000.0
2008-09-03 09:40:00,67.4,67.9,67.26,67.84,104500.0,34.8476,35.1061,34.7752,35.0751,104500.0
2008-09-03 09:45:00,67.79,68.3,67.76,68.29,82500.0,35.0492,35.3129,35.0337,35.3077,82500.0
2008-09-03 09:50:00,68.29,68.62,68.2,68.4,163000.0,35.3077,35.4784,35.2612,35.3646,163000.0
2008-09-03 09:55:00,68.39,68.73,68.35,68.56,98500.0,35.3594,35.5352,35.3388,35.4473,98500.0
2008-09-03 10:00:00,68.61,69.18,68.5,69.08,271500.0,35.4732,35.7679,35.4163,35.7162,271500.0
2008-09-03 10:05:00,69.0,69.19,68.75,68.88,116500.0,35.6748,35.7731,35.5456,35.6128,116500.0
2008-09-03 10:10:00,68.81,69.23,68.75,69.23,114000.0,35.5766,35.7938,35.5456,35.7938,114000.0
2008-09-03 10:15:00,69.2,69.27,69.01,69.15,62500.0,35.7782,35.8144,35.68,35.7524,62500.0
2008-09-03 10:20:00,69.07,69.43,69.0,69.43,105500.0,35.711,35.8972,35.6748,35.8972,105500.0
2008-09-03 10:25:00,69.35,69.47,69.15,69.22,75000.0,35.8558,35.9178,35.7524,35.7886,75000.0
2008-09-03 10:30:00,69.2,69.33,69.15,69.27,60000.0,35.7782,35.8455,35.7524,35.8144,60000.0
2008-09-03 10:35:00,69.29,69.5,69.25,69.44,106500.0,35.8248,35.9333,35.8041,35.9023,106500.0
2008-09-03 10:40:00,69.46,69.75,69.46,69.59,96000.0,35.9127,36.0626,35.9127,35.9799,96000.0
2008-09-03 10:45:00,69.59,69.63,69.15,69.21,104000.0,35.9799,36.0006,35.7524,35.7834,104000.0
2008-09-03 10:50:00,69.22,69.44,69.1,69.41,117000.0,35.7886,35.9023,35.7265,35.8868,117000.0
2008-09-03 10:55:00,69.39,69.54,69.31,69.34,55500.0,35.8765,35.954,35.8351,35.8506,55500.0
2008-09-03 11:00:00,69.33,69.53,69.18,69.43,46500.0,35.8455,35.9489,35.7679,35.8972,46500.0
2008-09-03 11:05:00,69.43,69.78,69.43,69.52,71500.0,35.8972,36.0781,35.8972,35.9437,71500.0
2008-09-03 11:10:00,69.64,69.69,69.47,69.51,53000.0,36.0057,36.0316,35.9178,35.9385,53000.0
2008-09-03 11:15:00,69.51,69.58,69.32,69.56,51000.0,35.9385,35.9747,35.8403,35.9644,51000.0
2008-09-03 11:20:00,69.55,69.69,69.27,69.28,76500.0,35.9592,36.0316,35.8144,35.8196,76500.0
2008-09-03 11:25:00,69.39,69.52,69.18,69.21,38000.0,35.8765,35.9437,35.7679,35.7834,38000.0
2008-09-03 11:30:00,69.26,69.27,68.86,68.93,62500.0,35.8093,35.8144,35.6025,35.6386,62500.0
2008-09-03 11:35:00,68.9,69.08,68.86,68.95,67000.0,35.6231,35.7162,35.6025,35.649,67000.0
2008-09-03 11:40:00,69.02,69.02,68.86,68.89,39000.0,35.6852,35.6852,35.6025,35.618,39000.0
2008-09-03 11:45:00,68.89,68.94,68.86,68.94,15500.0,35.618,35.6438,35.6025,35.6438,15500.0
2008-09-03 11:50:00,68.97,69.28,68.9,69.18,43000.0,35.6593,35.8196,35.6231,35.7679,43000.0
2008-09-03 11:55:00,69.12,69.16,68.86,68.87,32000.0,35.7369,35.7576,35.6025,35.6076,32000.0
2008-09-03 12:00:00,68.87,68.94,68.6,68.63,71500.0,35.6076,35.6438,35.468,35.4835,71500.0
2008-09-03 12:05:00,68.75,68.87,68.71,68.8,29500.0,35.5456,35.6076,35.5249,35.5714,29500.0
2008-09-03 12:10:00,68.79,68.94,68.73,68.9,34000.0,35.5663,35.6438,35.5352,35.6231,34000.0
2008-09-03 12:15:00,68.97,69.26,68.85,69.19,66000.0,35.6593,35.8093,35.5973,35.7731,66000.0
2008-09-03 12:20:00,69.25,69.25,69.02,69.12,24000.0,35.8041,35.8041,35.6852,35.7369,24000.0
2008-09-03 12:25:00,69.12,69.36,69.08,69.26,26000.0,35.7369,35.861,35.7162,35.8093,26000.0
2008-09-03 12:30:00,69.2,69.21,68.95,69.14,44000.0,35.7782,35.7834,35.649,35.7472,44000.0
2008-09-03 12:35:00,69.14,69.26,69.14,69.19,53000.0,35.7472,35.8093,35.7472,35.7731,53000.0
2008-09-03 12:40:00,69.2,69.26,69.15,69.23,49500.0,35.7782,35.8093,35.7524,35.7938,49500.0
2008-09-03 12:45:00,69.28,69.32,69.17,69.32,19000.0,35.8196,35.8403,35.7627,35.8403,19000.0
2008-09-03 12:50:00,69.24,69.33,69.18,69.24,24500.0,35.7989,35.8455,35.7679,35.7989,24500.0
2008-09-03 12:55:00,69.17,69.26,69.17,69.22,14500.0,35.7627,35.8093,35.7627,35.7886,14500.0
2008-09-03 13:00:00,69.27,69.28,69.05,69.25,62000.0,35.8144,35.8196,35.7007,35.8041,62000.0
2008-09-03 13:05:00,69.24,69.49,69.24,69.4,35000.0,35.7989,35.9282,35.7989,35.8816,35000.0
2008-09-03 13:10:00,69.46,69.57,69.33,69.52,34500.0,35.9127,35.9695,35.8455,35.9437,34500.0
2008-09-03 13:15:00,69.56,69.57,69.37,69.51,38500.0,35.9644,35.9695,35.8661,35.9385,38500.0
2008-09-03 13:20:00,69.5,69.6,69.41,69.41,58500.0,35.9333,35.985,35.8868,35.8868,58500.0
2008-09-03 13:25:00,69.4,69.53,69.33,69.42,30000.0,35.8816,35.9489,35.8455,35.892,30000.0
2008-09-03 13:30:00,69.42,69.44,69.33,69.37,18500.0,35.892,35.9023,35.8455,35.8661,18500.0
2008-09-03 13:35:00,69.41,69.41,69.17,69.19,43000.0,35.8868,35.8868,35.7627,35.7731,43000.0
2008-09-03 13:40:00,69.2,69.24,69.01,69.1,44500.0,35.7782,35.7989,35.68,35.7265,44500.0
2008-09-03 13:45:00,69.16,69.37,69.11,69.24,38500.0,35.7576,35.8661,35.7317,35.7989,38500.0
2008-09-03 13:50:00,69.26,69.26,69.0,69.06,89500.0,35.8093,35.8093,35.6748,35.7059,89500.0
2008-09-03 13:55:00,69.11,69.12,69.02,69.08,19000.0,35.7317,35.7369,35.6852,35.7162,19000.0
2008-09-03 14:00:00,69.06,69.3,68.97,69.3,114000.0,35.7059,35.8299,35.6593,35.8299,114000.0
2008-09-03 14:05:00,69.3,69.4,69.02,69.22,120500.0,35.8299,35.8816,35.6852,35.7886,120500.0
2008-09-03 14:10:00,69.24,69.31,69.04,69.18,73500.0,35.7989,35.8351,35.6955,35.7679,73500.0
2008-09-03 14:15:00,69.18,69.3,69.16,69.16,12500.0,35.7679,35.8299,35.7576,35.7576,12500.0
2008-09-03 14:20:00,69.16,69.27,68.95,68.99,92500.0,35.7576,35.8144,35.649,35.6697,92500.0
2008-09-03 14:25:00,68.99,69.22,68.99,69.18,28000.0,35.6697,35.7886,35.6697,35.7679,28000.0
2008-09-03 14:30:00,69.17,69.26,69.08,69.18,31500.0,35.7627,35.8093,35.7162,35.7679,31500.0
2008-09-03 14:35:00,69.16,69.33,69.12,69.32,35500.0,35.7576,35.8455,35.7369,35.8403,35500.0
2008-09-03 14:40:00,69.35,69.38,69.17,69.2,78500.0,35.8558,35.8713,35.7627,35.7782,78500.0
2008-09-03 14:45:00,69.2,69.25,68.95,68.95,43000.0,35.7782,35.8041,35.649,35.649,43000.0
2008-09-03 14:50:00,69.0,69.08,68.83,68.97,47500.0,35.6748,35.7162,35.5869,35.6593,47500.0
2008-09-03 14:55:00,68.93,69.24,68.93,69.11,25500.0,35.6386,35.7989,35.6386,35.7317,25500.0
2008-09-03 15:00:00,69.18,69.27,68.93,68.98,40000.0,35.7679,35.8144,35.6386,35.6645,40000.0
2008-09-03 15:05:00,68.94,69.0,68.7,68.77,92500.0,35.6438,35.6748,35.5197,35.5559,92500.0
2008-09-03 15:10:00,68.72,68.8,68.52,68.61,153500.0,35.5301,35.5714,35.4267,35.4732,153500.0
2008-09-03 15:15:00,68.67,68.78,68.28,68.6,151000.0,35.5042,35.5611,35.3026,35.468,151000.0
2008-09-03 15:20:00,68.68,69.12,68.42,68.87,84000.0,35.5094,35.7369,35.375,35.6076,84000.0
2008-09-03 15:25:00,68.83,69.08,68.82,68.83,45000.0,35.5869,35.7162,35.5818,35.5869,45000.0
2008-09-03 15:30:00,68.82,68.96,68.6,68.89,87000.0,35.5818,35.6542,35.468,35.618,87000.0
2008-09-03 15:35:00,68.89,69.21,68.82,69.1,98500.0,35.618,35.7834,35.5818,35.7265,98500.0
2008-09-03 15:40:00,69.07,69.1,68.77,68.82,78000.0,35.711,35.7265,35.5559,35.5818,78000.0
2008-09-03 15:45:00,68.83,69.2,68.83,69.2,155500.0,35.5869,35.7782,35.5869,35.7782,155500.0
2008-09-03 15:50:00,69.25,69.64,69.15,69.39,238500.0,35.8041,36.0057,35.7524,35.8765,238500.0
2008-09-03 15:55:00,69.38,69.57,69.28,69.57,219500.0,35.8713,35.9695,35.8196,35.9695,219500.0
2008-09-04 09:30:00,69.1,69.24,68.42,68.53,135500.0,35.7265,35.7989,35.375,35.4318,135500.0
2008-09-04 09:35:00,68.6,68.9,68.52,68.53,46500.0,35.468,35.6231,35.4267,35.4318,46500.0
2008-09-04 09:40:00,68.56,68.57,68.15,68.36,101500.0,35.4473,35.4525,35.2354,35.3439,101500.0
2008-09-04 09:45:00,68.35,68.4,68.18,68.18,111500.0,35.3388,35.3646,35.2509,35.2509,111500.0
2008-09-04 09:50:00,68.13,68.4,68.12,68.23,107500.0,35.225,35.3646,35.2199,35.2767,107500.0
2008-09-04 09:55:00,68.27,68.33,68.13,68.16,43000.0,35.2974,35.3284,35.225,35.2405,43000.0
2008-09-04 10:00:00,68.11,68.35,67.9,68.01,226500.0,35.2147,35.3388,35.1061,35.163,226500.0
2008-09-04 10:05:00,68.07,68.14,68.0,68.07,135500.0,35.194,35.2302,35.1578,35.194,135500.0
2008-09-04 10:10:00,68.08,68.27,68.07,68.21,106000.0,35.1992,35.2974,35.194,35.2664,106000.0
2008-09-04 10:15:00,68.21,68.23,68.02,68.04,119500.0,35.2664,35.2767,35.1681,35.1785,119500.0
2008-09-04 10:20:00,68.05,68.13,68.0,68.06,46000.0,35.1837,35.225,35.1578,35.1888,46000.0
2008-09-04 10:25:00,68.01,68.17,68.0,68.02,37500.0,35.163,35.2457,35.1578,35.1681,37500.0
2008-09-04 10:30:00,68.03,68.03,67.2,67.4,199500.0,35.1733,35.1733,34.7442,34.8476,199500.0
2008-09-04 10:35:00,67.42,67.54,67.28,67.4,78500.0,34.8579,34.92,34.7855,34.8476,78500.0
2008-09-04 10:40:00,67.4,67.42,67.23,67.37,56500.0,34.8476,34.8579,34.7597,34.8321,56500.0
2008-09-04 10:45:00,67.31,67.42,67.23,67.24,67000.0,34.8011,34.8579,34.7597,34.7649,67000.0
2008-09-04 10:50:00,67.22,67.35,67.12,67.14,44500.0,34.7545,34.8217,34.7028,34.7132,44500.0
2008-09-04 10:55:00,67.14,67.27,67.12,67.2,59500.0,34.7132,34.7804,34.7028,34.7442,59500.0
2008-09-04 11:00:00,67.2,67.2,66.6,66.79,192500.0,34.7442,34.7442,34.434,34.5322,192500.0
2008-09-04 11:05:00,66.81,66.83,66.7,66.74,67500.0,34.5425,34.5529,34.4857,34.5064,67500.0
2008-09-04 11:10:00,66.7,66.72,66.3,66.39,90000.0,34.4857,34.496,34.2789,34.3254,90000.0
2008-09-04 11:15:00,66.36,66.43,66.15,66.27,93000.0,34.3099,34.3461,34.2013,34.2634,93000.0
2008-09-04 11:20:00,66.21,66.43,66.18,66.37,91500.0,34.2323,34.3461,34.2168,34.3151,91500.0
2008-09-04 11:25:00,66.4,66.56,66.35,66.41,93000.0,34.3306,34.4133,34.3047,34.3357,93000.0
2008-09-04 11:30:00,66.4,66.5,66.18,66.18,65500.0,34.3306,34.3823,34.2168,34.2168,65500.0
2008-09-04 11:35:00,66.21,66.24,66.18,66.18,81000.0,34.2323,34.2478,34.2168,34.2168,81000.0
2008-09-04 11:40:00,66.18,66.31,66.14,66.3,127000.0,34.2168,34.284,34.1961,34.2789,127000.0
2008-09-04 11:45:00,66.2,66.25,66.05,66.25,87000.0,34.2272,34.253,34.1496,34.253,87000.0
2008-09-04 11:50:00,66.23,66.4,66.22,66.33,70000.0,34.2427,34.3306,34.2375,34.2944,70000.0
2008-09-04 11:55:00,66.32,66.51,66.29,66.43,61000.0,34.2892,34.3874,34.2737,34.3461,61000.0
2008-09-04 12:00:00,66.45,66.65,66.3,66.43,114500.0,34.3564,34.4598,34.2789,34.3461,114500.0
2008-09-04 12:05:00,66.48,66.5,66.25,66.3,52500.0,34.3719,34.3823,34.253,34.2789,52500.0
2008-09-04 12:10:00,66.28,66.28,65.79,65.84,159000.0,34.2685,34.2685,34.0152,34.041,159000.0
2008-09-04 12:15:00,65.87,66.1,65.84,66.02,56500.0,34.0565,34.1755,34.041,34.1341,56500.0
2008-09-04 12:20:00,65.95,66.14,65.91,66.01,71500.0,34.0979,34.1961,34.0772,34.1289,71500.0
2008-09-04 12:25:00,66.0,66.19,65.95,66.08,33000.0,34.1238,34.222,34.0979,34.1651,33000.0
2008-09-04 12:30:00,66.01,66.05,65.9,66.04,28500.0,34.1289,34.1496,34.0721,34.1444,28500.0
2008-09-04 12:35:00,65.98,66.01,65.85,65.93,17500.0,34.1134,34.1289,34.0462,34.0876,17500.0
2008-09-04 12:40:00,65.87,65.87,65.72,65.8,48000.0,34.0565,34.0565,33.979,34.0203,48000.0
2008-09-04 12:45:00,65.86,65.86,65.44,65.45,109500.0,34.0514,34.0514,33.8342,33.8394,109500.0
2008-09-04 12:50:00,65.43,65.48,65.07,65.18,146500.0,33.829,33.8549,33.6429,33.6998,146500.0
2008-09-04 12:55:00,65.23,65.45,65.14,65.37,40000.0,33.7256,33.8394,33.6791,33.798,40000.0
2008-09-04 13:00:00,65.39,65.49,65.06,65.12,91000.0,33.8084,33.8601,33.6377,33.6688,91000.0
2008-09-04 13:05:00,65.12,65.18,65.05,65.15,52000.0,33.6688,33.6998,33.6326,33.6843,52000.0
2008-09-04 13:10:00,65.16,65.34,65.09,65.09,30500.0,33.6895,33.7825,33.6533,33.6533,30500.0
2008-09-04 13:15:00,65.09,65.23,65.05,65.21,26000.0,33.6533,33.7256,33.6326,33.7153,26000.0
2008-09-04 13:20:00,65.12,65.41,65.08,65.33,71000.0,33.6688,33.8187,33.6481,33.7773,71000.0
2008-09-04 13:25:00,65.33,65.33,65.05,65.1,46000.0,33.7773,33.7773,33.6326,33.6584,46000.0
2008-09-04 13:30:00,65.11,65.18,65.0,65.05,55000.0,33.6636,33.6998,33.6067,33.6326,55000.0
2008-09-04 13:35:00,65.04,65.1,65.03,65.05,68500.0,33.6274,33.6584,33.6222,33.6326,68500.0
2008-09-04 13:40:00,65.04,65.08,65.0,65.07,51000.0,33.6274,33.6481,33.6067,33.6429,51000.0
2008-09-04 13:45:00,65.07,65.44,65.06,65.38,63500.0,33.6429,33.8342,33.6377,33.8032,63500.0
2008-09-04 13:50:00,65.39,65.42,65.19,65.23,33500.0,33.8084,33.8239,33.705,33.7256,33500.0
2008-09-04 13:55:00,65.27,65.37,65.15,65.36,23000.0,33.7463,33.798,33.6843,33.7929,23000.0
2008-09-04 14:00:00,65.4,65.44,65.3,65.35,21000.0,33.8135,33.8342,33.7618,33.7877,21000.0
2008-09-04 14:05:00,65.33,65.4,65.22,65.23,44500.0,33.7773,33.8135,33.7205,33.7256,44500.0
2008-09-04 14:10:00,65.23,65.3,65.01,65.01,56500.0,33.7256,33.7618,33.6119,33.6119,56500.0
2008-09-04 14:15:00,65.04,65.18,65.0,65.0,34500.0,33.6274,33.6998,33.6067,33.6067,34500.0
2008-09-04 14:20:00,65.0,65.18,64.86,65.1,84500.0,33.6067,33.6998,33.5343,33.6584,84500.0
2008-09-04 14:25:00,65.14,65.42,65.1,65.29,52000.0,33.6791,33.8239,33.6584,33.7567,52000.0
2008-09-04 14:30:00,65.22,65.26,64.93,64.98,37000.0,33.7205,33.7412,33.5705,33.5964,37000.0
2008-09-04 14:35:00,65.03,65.37,64.99,65.35,64000.0,33.6222,33.798,33.6016,33.7877,64000.0
2008-09-04 14:40:00,65.34,65.63,65.34,65.54,78000.0,33.7825,33.9325,33.7825,33.8859,78000.0
2008-09-04 14:45:00,65.51,65.57,65.34,65.55,71000.0,33.8704,33.9014,33.7825,33.8911,71000.0
2008-09-04 14:50:00,65.5,65.56,65.36,65.43,66500.0,33.8652,33.8963,33.7929,33.829,66500.0
2008-09-04 14:55:00,65.44,65.72,65.39,65.72,55000.0,33.8342,33.979,33.8084,33.979,55000.0
2008-09-04 15:00:00,65.77,65.98,65.56,65.74,113000.0,34.0048,34.1134,33.8963,33.9893,113000.0
2008-09-04 15:05:00,65.86,66.14,65.8,66.0,82500.0,34.0514,34.1961,34.0203,34.1238,82500.0
2008-09-04 15:10:00,66.0,66.5,65.89,66.39,87000.0,34.1238,34.3823,34.0669,34.3254,87000.0
2008-09-04 15:15:00,66.39,66.65,66.32,66.38,187500.0,34.3254,34.4598,34.2892,34.3202,187500.0
2008-09-04 15:20:00,66.32,66.32,65.97,66.13,71000.0,34.2892,34.2892,34.1082,34.191,71000.0
2008-09-04 15:25:00,66.19,66.3,66.06,66.15,30500.0,34.222,34.2789,34.1548,34.2013,30500.0
2008-09-04 15:30:00,66.15,66.22,65.89,65.91,80500.0,34.2013,34.2375,34.0669,34.0772,80500.0
2008-09-04 15:35:00,65.92,65.98,65.66,65.66,69500.0,34.0824,34.1134,33.948,33.948,69500.0
2008-09-04 15:40:00,65.73,66.51,65.64,65.73,207500.0,33.9842,34.3874,33.9376,33.9842,207500.0
2008-09-04 15:45:00,65.89,65.92,65.64,65.77,69500.0,34.0669,34.0824,33.9376,34.0048,69500.0
2008-09-04 15:50:00,65.64,65.99,65.59,65.66,162000.0,33.9376,34.1186,33.9118,33.948,162000.0
2008-09-04 15:55:00,65.67,65.98,65.48,65.58,354500.0,33.9531,34.1134,33.8549,33.9066,354500.0
2008-09-05 09:30:00,65.18,65.18,64.29,64.6,212000.0,33.6998,33.6998,33.2396,33.3999,212000.0
2008-09-05 09:35:00,64.62,65.0,64.55,64.7,97500.0,33.4103,33.6067,33.3741,33.4516,97500.0
2008-09-05 09:40:00,64.73,65.05,64.72,64.99,101000.0,33.4671,33.6326,33.462,33.6016,101000.0
2008-09-05 09:45:00,64.97,66.2,64.97,65.48,141000.0,33.5912,34.2272,33.5912,33.8549,141000.0
2008-09-05 09:50:00,65.49,65.89,65.23,65.69,93500.0,33.8601,34.0669,33.7256,33.9635,93500.0
2008-09-05 09:55:00,65.61,65.8,65.38,65.38,101000.0,33.9221,34.0203,33.8032,33.8032,101000.0
2008-09-05 10:00:00,65.33,65.59,65.12,65.36,137500.0,33.7773,33.9118,33.6688,33.7929,137500.0
2008-09-05 10:05:00,65.32,65.32,64.85,65.14,92000.0,33.7722,33.7722,33.5292,33.6791,92000.0
2008-09-05 10:10:00,65.08,65.08,64.0,64.0,312000.0,33.6481,33.6481,33.0897,33.0897,312000.0
2008-09-05 10:15:00,64.01,64.5,64.0,64.5,125500.0,33.0949,33.3482,33.0897,33.3482,125500.0
2008-09-05 10:20:00,64.37,64.8,64.29,64.4,99000.0,33.281,33.5033,33.2396,33.2965,99000.0
2008-09-05 10:25:00,64.4,64.54,64.29,64.33,86500.0,33.2965,33.3689,33.2396,33.2603,86500.0
2008-09-05 10:30:00,64.29,64.32,63.96,64.04,93000.0,33.2396,33.2551,33.069,33.1104,93000.0
2008-09-05 10:35:00,64.08,64.63,64.08,64.42,78000.0,33.1311,33.4154,33.1311,33.3069,78000.0
2008-09-05 10:40:00,64.4,64.46,64.12,64.27,126500.0,33.2965,33.3275,33.1517,33.2293,126500.0
2008-09-05 10:45:00,64.29,64.4,63.47,63.47,215500.0,33.2396,33.2965,32.8157,32.8157,215500.0
2008-09-05 10:50:00,63.59,63.59,63.25,63.35,173000.0,32.8777,32.8777,32.7019,32.7536,173000.0
2008-09-05 10:55:00,63.32,63.34,62.64,62.82,189500.0,32.7381,32.7485,32.3865,32.4796,189500.0
2008-09-05 11:00:00,62.85,63.01,62.54,62.73,163000.0,32.4951,32.5778,32.3348,32.4331,163000.0
2008-09-05 11:05:00,62.7,63.28,62.68,63.21,114500.0,32.4176,32.7174,32.4072,32.6813,114500.0
2008-09-05 11:10:00,63.15,63.21,63.04,63.09,61500.0,32.6502,32.6813,32.5934,32.6192,61500.0
2008-09-05 11:15:00,63.08,63.18,62.9,62.91,40500.0,32.614,32.6657,32.521,32.5261,40500.0
2008-09-05 11:20:00,62.9,63.6,62.9,63.6,115500.0,32.521,32.8829,32.521,32.8829,115500.0
2008-09-05 11:25:00,63.64,63.96,63.62,63.83,117000.0,32.9036,33.069,32.8932,33.0018,117000.0
2008-09-05 11:30:00,63.92,63.96,63.79,63.96,34000.0,33.0483,33.069,32.9811,33.069,34000.0
2008-09-05 11:35:00,63.96,64.29,63.95,64.14,83000.0,33.069,33.2396,33.0638,33.1621,83000.0
2008-09-05 11:40:00,64.14,64.34,64.07,64.07,51500.0,33.1621,33.2655,33.1259,33.1259,51500.0
2008-09-05 11:45:00,64.06,64.35,64.06,64.35,32000.0,33.1207,33.2707,33.1207,33.2707,32000.0
2008-09-05 11:50:00,64.4,64.8,64.4,64.73,119500.0,33.2965,33.5033,33.2965,33.4671,119500.0
2008-09-05 11:55:00,64.76,64.92,64.54,64.65,144500.0,33.4826,33.5654,33.3689,33.4258,144500.0
2008-09-05 12:00:00,64.65,64.78,64.62,64.64,81500.0,33.4258,33.493,33.4103,33.4206,81500.0
2008-09-05 12:05:00,64.69,64.69,63.93,63.97,248500.0,33.4464,33.4464,33.0535,33.0742,248500.0
2008-09-05 12:10:00,63.97,64.05,63.8,63.91,104500.0,33.0742,33.1156,32.9863,33.0432,104500.0
2008-09-05 12:15:00,63.97,64.33,63.97,64.22,55500.0,33.0742,33.2603,33.0742,33.2034,55500.0
2008-09-05 12:20:00,64.22,64.22,64.0,64.07,22000.0,33.2034,33.2034,33.0897,33.1259,22000.0
2008-09-05 12:25:00,64.12,64.65,64.12,64.65,20500.0,33.1517,33.4258,33.1517,33.4258,20500.0
2008-09-05 12:30:00,64.65,65.06,64.65,64.8,113500.0,33.4258,33.6377,33.4258,33.5033,113500.0
2008-09-05 12:35:00,64.81,65.06,64.76,64.92,78000.0,33.5085,33.6377,33.4826,33.5654,78000.0
2008-09-05 12:40:00,64.9,64.98,64.74,64.96,66500.0,33.555,33.5964,33.4723,33.586,66500.0
2008-09-05 12:45:00,64.97,65.3,64.97,65.08,75000.0,33.5912,33.7618,33.5912,33.6481,75000.0
2008-09-05 12:50:00,65.08,65.3,64.87,65.18,63500.0,33.6481,33.7618,33.5395,33.6998,63500.0
2008-09-05 12:55:00,65.22,65.28,65.0,65.11,50000.0,33.7205,33.7515,33.6067,33.6636,50000.0
2008-09-05 13:00:00,65.12,65.2,65.0,65.0,28500.0,33.6688,33.7101,33.6067,33.6067,28500.0
2008-09-05 13:05:00,65.0,65.43,65.0,65.32,47000.0,33.6067,33.829,33.6067,33.7722,47000.0
2008-09-05 13:10:00,65.32,65.66,65.32,65.53,78500.0,33.7722,33.948,33.7722,33.8808,78500.0
2008-09-05 13:15:00,65.59,65.85,65.53,65.66,100000.0,33.9118,34.0462,33.8808,33.948,100000.0
2008-09-05 13:20:00,65.65,65.81,65.51,65.78,81500.0,33.9428,34.0255,33.8704,34.01,81500.0
2008-09-05 13:25:00,65.76,65.84,65.56,65.64,47000.0,33.9997,34.041,33.8963,33.9376,47000.0
2008-09-05 13:30:00,65.65,66.35,65.65,66.35,146000.0,33.9428,34.3047,33.9428,34.3047,146000.0
2008-09-05 13:35:00,66.32,66.32,65.83,65.83,87500.0,34.2892,34.2892,34.0359,34.0359,87500.0
2008-09-05 13:40:00,65.79,65.94,65.68,65.94,38000.0,34.0152,34.0927,33.9583,34.0927,38000.0
2008-09-05 13:45:00,65.91,65.95,65.66,65.82,50500.0,34.0772,34.0979,33.948,34.0307,50500.0
2008-09-05 13:50:00,65.78,65.79,65.4,65.43,38500.0,34.01,34.0152,33.8135,33.829,38500.0
2008-09-05 13:55:00,65.36,65.72,65.36,65.69,29500.0,33.7929,33.979,33.7929,33.9635,29500.0
2008-09-05 14:00:00,65.63,65.65,65.18,65.43,25000.0,33.9325,33.9428,33.6998,33.829,25000.0
2008-09-05 14:05:00,65.48,65.62,65.19,65.4,32000.0,33.8549,33.9273,33.705,33.8135,32000.0
2008-09-05 14:10:00,65.43,65.66,65.23,65.6,54500.0,33.829,33.948,33.7256,33.9169,54500.0
2008-09-05 14:15:00,65.6,65.66,65.39,65.6,61500.0,33.9169,33.948,33.8084,33.9169,61500.0
2008-09-05 14:20:00,65.61,65.84,65.31,65.4,47500.0,33.9221,34.041,33.767,33.8135,47500.0
2008-09-05 14:25:00,65.36,65.54,65.22,65.46,49500.0,33.7929,33.8859,33.7205,33.8446,49500.0
2008-09-05 14:30:00,65.47,65.49,65.2,65.25,62000.0,33.8497,33.8601,33.7101,33.736,62000.0
2008-09-05 14:35:00,65.2,65.35,65.12,65.18,63500.0,33.7101,33.7877,33.6688,33.6998,63500.0
2008-09-05 14:40:00,65.25,65.32,65.17,65.32,24000.0,33.736,33.7722,33.6946,33.7722,24000.0
2008-09-05 14:45:00,65.33,65.5,65.29,65.35,35500.0,33.7773,33.8652,33.7567,33.7877,35500.0
2008-09-05 14:50:00,65.4,65.57,65.39,65.57,45500.0,33.8135,33.9014,33.8084,33.9014,45500.0
2008-09-05 14:55:00,65.58,65.84,65.54,65.67,20500.0,33.9066,34.041,33.8859,33.9531,20500.0
2008-09-05 15:00:00,65.67,65.83,65.54,65.8,45000.0,33.9531,34.0359,33.8859,34.0203,45000.0
2008-09-05 15:05:00,65.76,65.76,65.4,65.4,36500.0,33.9997,33.9997,33.8135,33.8135,36500.0
2008-09-05 15:10:00,65.4,65.4,65.16,65.19,96500.0,33.8135,33.8135,33.6895,33.705,96500.0
2008-09-05 15:15:00,65.18,65.36,65.06,65.25,136500.0,33.6998,33.7929,33.6377,33.736,136500.0
2008-09-05 15:20:00,65.23,65.29,65.07,65.16,43000.0,33.7256,33.7567,33.6429,33.6895,43000.0
2008-09-05 15:25:00,65.14,65.23,64.72,64.9,100500.0,33.6791,33.7256,33.462,33.555,100500.0
2008-09-05 15:30:00,64.93,65.36,64.88,65.32,61000.0,33.5705,33.7929,33.5447,33.7722,61000.0
2008-09-05 15:35:00,65.32,65.41,65.19,65.37,82500.0,33.7722,33.8187,33.705,33.798,82500.0
2008-09-05 15:40:00,65.41,65.51,65.22,65.37,99500.0,33.8187,33.8704,33.7205,33.798,99500.0
2008-09-05 15:45:00,65.37,65.79,65.22,65.42,96500.0,33.798,34.0152,33.7205,33.8239,96500.0
2008-09-05 15:50:00,65.45,65.93,65.4,65.77,112000.0,33.8394,34.0876,33.8135,34.0048,112000.0
2008-09-05 15:55:00,65.83,66.02,65.73,65.79,189000.0,34.0359,34.1341,33.9842,34.0152,189000.0
2008-09-08 09:30:00,68.5,70.0,67.7,69.91,565500.0,35.5324,36.3105,35.1174,36.2638,565500.0
2008-09-08 09:35:00,69.93,69.95,69.0,69.4,398000.0,36.2742,36.2846,35.7918,35.9993,398000.0
2008-09-08 09:40:00,69.17,69.5,69.15,69.41,178500.0,35.88,36.0511,35.8696,36.0044,178500.0
2008-09-08 09:45:00,69.41,69.75,69.22,69.6,238000.0,36.0044,36.1808,35.9059,36.103,238000.0
2008-09-08 09:50:00,69.6,69.6,68.77,68.78,284500.0,36.103,36.103,35.6725,35.6777,284500.0
2008-09-08 09:55:00,68.78,68.99,68.19,68.69,191500.0,35.6777,35.7866,35.3716,35.631,191500.0
2008-09-08 10:00:00,68.73,68.74,68.18,68.74,230000.0,35.6517,35.6569,35.3664,35.6569,230000.0
2008-09-08 10:05:00,68.74,69.12,68.58,69.07,139000.0,35.6569,35.854,35.5739,35.8281,139000.0
2008-09-08 10:10:00,68.98,69.12,68.8,68.96,83500.0,35.7814,35.854,35.688,35.771,83500.0
2008-09-08 10:15:00,68.94,68.95,68.69,68.77,137500.0,35.7606,35.7658,35.631,35.6725,137500.0
2008-09-08 10:20:00,68.77,68.96,68.7,68.93,164000.0,35.6725,35.771,35.6362,35.7555,164000.0
2008-09-08 10:25:00,68.97,68.98,68.81,68.85,91500.0,35.7762,35.7814,35.6932,35.714,91500.0
2008-09-08 10:30:00,68.86,69.36,68.85,69.3,149000.0,35.7191,35.9785,35.714,35.9474,149000.0
2008-09-08 10:35:00,69.29,69.58,68.7,69.56,224500.0,35.9422,36.0926,35.6362,36.0823,224500.0
2008-09-08 10:40:00,69.56,69.75,69.47,69.61,141000.0,36.0823,36.1808,36.0356,36.1082,141000.0
2008-09-08 10:45:00,69.6,69.68,69.29,69.6,119500.0,36.103,36.1445,35.9422,36.103,119500.0
2008-09-08 10:50:00,69.6,69.68,69.18,69.35,307000.0,36.103,36.1445,35.8851,35.9733,307000.0
2008-09-08 10:55:00,69.35,69.74,69.0,69.0,173000.0,35.9733,36.1756,35.7918,35.7918,173000.0
2008-09-08 11:00:00,69.03,69.69,68.91,69.6,184000.0,35.8073,36.1497,35.7451,36.103,184000.0
2008-09-08 11:05:00,69.69,69.74,69.37,69.45,93500.0,36.1497,36.1756,35.9837,36.0252,93500.0
2008-09-08 11:10:00,69.45,70.25,69.42,70.05,322000.0,36.0252,36.4402,36.0096,36.3364,322000.0
2008-09-08 11:15:00,70.05,70.09,69.61,69.71,113000.0,36.3364,36.3572,36.1082,36.1601,113000.0
2008-09-08 11:20:00,69.71,69.88,69.44,69.88,95000.0,36.1601,36.2482,36.02,36.2482,95000.0
2008-09-08 11:25:00,69.87,70.16,68.5,69.92,178500.0,36.2431,36.3935,35.5324,36.269,178500.0
2008-09-08 11:30:00,69.92,70.5,69.85,70.48,160500.0,36.269,36.5699,36.2327,36.5595,160500.0
2008-09-08 11:35:00,70.48,70.49,70.05,70.15,179500.0,36.5595,36.5647,36.3364,36.3883,179500.0
2008-09-08 11:40:00,70.07,70.15,69.74,69.77,133500.0,36.3468,36.3883,36.1756,36.1912,133500.0
2008-09-08 11:45:00,69.89,69.89,69.46,69.76,101000.0,36.2534,36.2534,36.0304,36.186,101000.0
2008-09-08 11:50:00,69.73,69.82,69.5,69.51,123000.0,36.1704,36.2171,36.0511,36.0563,123000.0
2008-09-08 11:55:00,69.54,69.59,68.66,68.85,232500.0,36.0719,36.0978,35.6154,35.714,232500.0
2008-09-08 12:00:00,68.83,69.03,68.7,68.72,138500.0,35.7036,35.8073,35.6362,35.6465,138500.0
2008-09-08 12:05:00,68.81,68.83,68.7,68.8,74500.0,35.6932,35.7036,35.6362,35.688,74500.0
2008-09-08 12:10:00,68.75,68.99,68.65,68.99,81500.0,35.6621,35.7866,35.6102,35.7866,81500.0
2008-09-08 12:15:00,68.95,69.21,68.64,69.13,113000.0,35.7658,35.9007,35.605,35.8592,113000.0
2008-09-08 12:20:00,69.12,69.15,68.71,68.76,80500.0,35.854,35.8696,35.6413,35.6673,80500.0
2008-09-08 12:25:00,68.66,68.82,68.65,68.74,26000.0,35.6154,35.6984,35.6102,35.6569,26000.0
2008-09-08 12:30:00,68.79,69.37,68.74,69.03,118500.0,35.6828,35.9837,35.6569,35.8073,118500.0
2008-09-08 12:35:00,69.07,69.27,69.06,69.19,60500.0,35.8281,35.9318,35.8229,35.8903,60500.0
2008-09-08 12:40:00,69.24,69.44,69.16,69.36,69500.0,35.9163,36.02,35.8748,35.9785,69500.0
2008-09-08 12:45:00,69.28,69.43,69.22,69.26,51000.0,35.937,36.0148,35.9059,35.9266,51000.0
2008-09-08 12:50:00,69.28,69.37,69.14,69.2,29500.0,35.937,35.9837,35.8644,35.8955,29500.0
2008-09-08 12:55:00,69.22,69.54,69.05,69.34,147000.0,35.9059,36.0719,35.8177,35.9681,147000.0
2008-09-08 13:00:00,69.36,69.56,69.27,69.4,81000.0,35.9785,36.0823,35.9318,35.9993,81000.0
2008-09-08 13:05:00,69.34,69.46,69.06,69.06,30500.0,35.9681,36.0304,35.8229,35.8229,30500.0
2008-09-08 13:10:00,69.03,69.43,69.02,69.39,24000.0,35.8073,36.0148,35.8021,35.9941,24000.0
2008-09-08 13:15:00,69.37,69.62,69.34,69.59,33500.0,35.9837,36.1134,35.9681,36.0978,33500.0
2008-09-08 13:20:00,69.52,69.55,69.34,69.54,33500.0,36.0615,36.0771,35.9681,36.0719,33500.0
2008-09-08 13:25:00,69.57,69.74,69.5,69.59,16500.0,36.0874,36.1756,36.0511,36.0978,16500.0
2008-09-08 13:30:00,69.59,69.75,69.46,69.58,48500.0,36.0978,36.1808,36.0304,36.0926,48500.0
2008-09-08 13:35:00,69.56,69.56,69.05,69.1,69000.0,36.0823,36.0823,35.8177,35.8436,69000.0
2008-09-08 13:40:00,69.11,69.14,68.58,68.78,74500.0,35.8488,35.8644,35.5739,35.6777,74500.0
2008-09-08 13:45:00,68.76,68.91,68.63,68.7,63000.0,35.6673,35.7451,35.5998,35.6362,63000.0
2008-09-08 13:50:00,68.55,68.55,68.04,68.08,97000.0,35.5583,35.5583,35.2938,35.3145,97000.0
2008-09-08 13:55:00,68.22,68.36,68.11,68.11,51000.0,35.3872,35.4598,35.3301,35.3301,51000.0
2008-09-08 14:00:00,68.14,68.39,68.02,68.37,116000.0,35.3457,35.4754,35.2834,35.465,116000.0
2008-09-08 14:05:00,68.39,68.39,68.16,68.34,102000.0,35.4754,35.4754,35.356,35.4494,102000.0
2008-09-08 14:10:00,68.33,68.52,68.07,68.5,132500.0,35.4442,35.5428,35.3094,35.5324,132500.0
2008-09-08 14:15:00,68.51,68.56,68.22,68.25,80500.0,35.5376,35.5635,35.3872,35.4027,80500.0
2008-09-08 14:20:00,68.28,68.36,68.03,68.31,98000.0,35.4183,35.4598,35.2886,35.4339,98000.0
2008-09-08 14:25:00,68.3,68.6,68.3,68.5,38500.0,35.4287,35.5843,35.4287,35.5324,38500.0
2008-09-08 14:30:00,68.56,68.76,68.34,68.35,56500.0,35.5635,35.6673,35.4494,35.4546,56500.0
2008-09-08 14:35:00,68.39,68.6,68.39,68.59,18500.0,35.4754,35.5843,35.4754,35.5791,18500.0
2008-09-08 14:40:00,68.6,68.69,68.46,68.61,81500.0,35.5843,35.631,35.5117,35.5895,81500.0
2008-09-08 14:45:00,68.62,68.64,68.31,68.38,33500.0,35.5947,35.605,35.4339,35.4702,33500.0
2008-09-08 14:50:00,68.3,68.57,68.28,68.57,25000.0,35.4287,35.5687,35.4183,35.5687,25000.0
2008-09-08 14:55:00,68.56,68.59,68.32,68.52,20000.0,35.5635,35.5791,35.439,35.5428,20000.0
2008-09-08 15:00:00,68.45,68.64,68.35,68.54,30000.0,35.5065,35.605,35.4546,35.5532,30000.0
2008-09-08 15:05:00,68.54,68.69,68.15,68.15,88500.0,35.5532,35.631,35.3509,35.3509,88500.0
2008-09-08 15:10:00,68.18,68.71,68.18,68.67,56000.0,35.3664,35.6413,35.3664,35.6206,56000.0
2008-09-08 15:15:00,68.6,68.84,68.6,68.8,61000.0,35.5843,35.7088,35.5843,35.688,61000.0
2008-09-08 15:20:00,68.82,69.19,68.76,69.05,85500.0,35.6984,35.8903,35.6673,35.8177,85500.0
2008-09-08 15:25:00,69.06,69.4,69.03,69.27,74000.0,35.8229,35.9993,35.8073,35.9318,74000.0
2008-09-08 15:30:00,69.21,69.58,69.2,69.58,88000.0,35.9007,36.0926,35.8955,36.0926,88000.0
2008-09-08 15:35:00,69.58,69.8,69.55,69.69,141000.0,36.0926,36.2067,36.0771,36.1497,141000.0
2008-09-08 15:40:00,69.71,69.8,69.2,69.56,142500.0,36.1601,36.2067,35.8955,36.0823,142500.0
2008-09-08 15:45:00,69.58,69.59,69.2,69.2,95500.0,36.0926,36.0978,35.8955,35.8955,95500.0
2008-09-08 15:50:00,69.26,69.59,69.26,69.53,138000.0,35.9266,36.0978,35.9266,36.0667,138000.0
2008-09-08 15:55:00,69.53,70.16,69.41,70.16,284000.0,36.0667,36.3935,36.0044,36.3935,284000.0
2008-09-09 09:30:00,69.05,69.35,68.79,69.01,194000.0,35.8177,35.9733,35.6828,35.797,194000.0
2008-09-09 09:35:00,69.05,69.45,68.95,69.22,126000.0,35.8177,36.0252,35.7658,35.9059,126000.0
2008-09-09 09:40:00,69.14,70.18,69.13,69.75,155000.0,35.8644,36.4039,35.8592,36.1808,155000.0
2008-09-09 09:45:00,69.85,70.57,69.47,70.27,136500.0,36.2327,36.6062,36.0356,36.4505,136500.0
2008-09-09 09:50:00,70.22,70.34,69.93,70.33,78000.0,36.4246,36.4869,36.2742,36.4817,78000.0
2008-09-09 09:55:00,70.28,70.38,70.2,70.23,74500.0,36.4557,36.5076,36.4142,36.4298,74500.0
2008-09-09 10:00:00,70.2,70.7,70.1,70.43,183000.0,36.4142,36.6736,36.3624,36.5335,183000.0
2008-09-09 10:05:00,70.45,70.66,70.1,70.2,110500.0,36.5439,36.6528,36.3624,36.4142,110500.0
2008-09-09 10:10:00,70.2,70.37,69.94,69.97,183000.0,36.4142,36.5024,36.2794,36.2949,183000.0
2008-09-09 10:15:00,70.0,70.23,69.93,70.12,117000.0,36.3105,36.4298,36.2742,36.3727,117000.0
2008-09-09 10:20:00,70.09,70.21,69.99,70.13,64000.0,36.3572,36.4194,36.3053,36.3779,64000.0
2008-09-09 10:25:00,70.13,70.21,69.99,70.11,100000.0,36.3779,36.4194,36.3053,36.3676,100000.0
2008-09-09 10:30:00,70.08,70.09,69.8,69.92,177500.0,36.352,36.3572,36.2067,36.269,177500.0
2008-09-09 10:35:00,69.91,70.01,69.78,69.92,119500.0,36.2638,36.3157,36.1964,36.269,119500.0
2008-09-09 10:40:00,69.92,70.1,69.8,70.05,144000.0,36.269,36.3624,36.2067,36.3364,144000.0
2008-09-09 10:45:00,70.04,70.14,69.49,69.51,138500.0,36.3312,36.3831,36.0459,36.0563,138500.0
2008-09-09 10:50:00,69.47,69.5,69.2,69.39,119500.0,36.0356,36.0511,35.8955,35.9941,119500.0
2008-09-09 10:55:00,69.42,69.44,68.29,68.37,155000.0,36.0096,36.02,35.4235,35.465,155000.0
2008-09-09 11:00:00,68.31,68.72,68.2,68.69,141500.0,35.4339,35.6465,35.3768,35.631,141500.0
2008-09-09 11:05:00,68.72,69.26,68.41,68.42,81500.0,35.6465,35.9266,35.4857,35.4909,81500.0
2008-09-09 11:10:00,68.41,68.58,68.23,68.26,102500.0,35.4857,35.5739,35.3924,35.4079,102500.0
2008-09-09 11:15:00,68.26,68.3,67.86,67.92,197000.0,35.4079,35.4287,35.2004,35.2316,197000.0
2008-09-09 11:20:00,67.96,68.54,67.95,68.48,141500.0,35.2523,35.5532,35.2471,35.522,141500.0
2008-09-09 11:25:00,68.45,68.5,68.32,68.41,94500.0,35.5065,35.5324,35.439,35.4857,94500.0
2008-09-09 11:30:00,68.39,68.42,67.78,67.93,37000.0,35.4754,35.4909,35.1589,35.2367,37000.0
2008-09-09 11:35:00,67.93,68.08,67.88,68.04,84000.0,35.2367,35.3145,35.2108,35.2938,84000.0
2008-09-09 11:40:00,68.04,68.2,68.04,68.06,82500.0,35.2938,35.3768,35.2938,35.3042,82500.0
2008-09-09 11:45:00,68.09,68.16,67.88,68.0,59000.0,35.3197,35.356,35.2108,35.273,59000.0
2008-09-09 11:50:00,68.01,68.02,67.85,67.88,28500.0,35.2782,35.2834,35.1952,35.2108,28500.0
2008-09-09 11:55:00,67.93,67.93,67.5,67.64,86000.0,35.2367,35.2367,35.0137,35.0863,86000.0
2008-09-09 12:00:00,67.61,67.68,67.45,67.51,69000.0,35.0707,35.1071,34.9878,35.0189,69000.0
2008-09-09 12:05:00,67.55,67.55,67.3,67.32,58500.0,35.0396,35.0396,34.9099,34.9203,58500.0
2008-09-09 12:10:00,67.39,67.46,67.2,67.35,68000.0,34.9566,34.9929,34.8581,34.9359,68000.0
2008-09-09 12:15:00,67.39,67.4,67.16,67.22,43000.0,34.9566,34.9618,34.8373,34.8684,43000.0
2008-09-09 12:20:00,67.19,67.22,67.03,67.16,95500.0,34.8529,34.8684,34.7699,34.8373,95500.0
2008-09-09 12:25:00,67.16,67.22,67.04,67.17,53000.0,34.8373,34.8684,34.7751,34.8425,53000.0
2008-09-09 12:30:00,67.12,67.17,67.07,67.17,42000.0,34.8166,34.8425,34.7906,34.8425,42000.0
2008-09-09 12:35:00,67.2,67.6,67.18,67.56,100500.0,34.8581,35.0656,34.8477,35.0448,100500.0
2008-09-09 12:40:00,67.63,67.66,67.46,67.63,19500.0,35.0811,35.0967,34.9929,35.0811,19500.0
2008-09-09 12:45:00,67.66,68.17,67.66,67.98,73500.0,35.0967,35.3612,35.0967,35.2627,73500.0
2008-09-09 12:50:00,67.9,68.0,67.84,67.89,22000.0,35.2212,35.273,35.1901,35.216,22000.0
2008-09-09 12:55:00,67.9,68.17,67.85,68.1,72500.0,35.2212,35.3612,35.1952,35.3249,72500.0
2008-09-09 13:00:00,68.08,68.17,67.91,68.17,50500.0,35.3145,35.3612,35.2264,35.3612,50500.0
2008-09-09 13:05:00,68.2,68.2,67.96,68.07,49500.0,35.3768,35.3768,35.2523,35.3094,49500.0
2008-09-09 13:10:00,68.07,68.07,67.9,67.99,48500.0,35.3094,35.3094,35.2212,35.2679,48500.0
2008-09-09 13:15:00,67.98,68.26,67.96,68.24,53000.0,35.2627,35.4079,35.2523,35.3975,53000.0
2008-09-09 13:20:00,68.28,68.37,68.23,68.3,44000.0,35.4183,35.465,35.3924,35.4287,44000.0
2008-09-09 13:25:00,68.29,68.31,67.74,67.79,133000.0,35.4235,35.4339,35.1382,35.1641,133000.0
2008-09-09 13:30:00,67.82,67.82,67.38,67.56,67500.0,35.1797,35.1797,34.9514,35.0448,67500.0
2008-09-09 13:35:00,67.55,67.55,67.45,67.53,48000.0,35.0396,35.0396,34.9878,35.0293,48000.0
2008-09-09 13:40:00,67.48,67.56,67.32,67.56,35500.0,35.0033,35.0448,34.9203,35.0448,35500.0
2008-09-09 13:45:00,67.51,67.54,67.07,67.07,47500.0,35.0189,35.0344,34.7906,34.7906,47500.0
2008-09-09 13:50:00,67.11,67.34,67.1,67.21,45000.0,34.8114,34.9307,34.8062,34.8633,45000.0
2008-09-09 13:55:00,67.21,67.25,67.1,67.1,17500.0,34.8633,34.884,34.8062,34.8062,17500.0
2008-09-09 14:00:00,67.1,67.19,67.02,67.07,67000.0,34.8062,34.8529,34.7647,34.7906,67000.0
2008-09-09 14:05:00,67.06,67.2,67.0,67.13,67500.0,34.7855,34.8581,34.7543,34.8218,67500.0
2008-09-09 14:10:00,67.12,67.3,67.03,67.06,55000.0,34.8166,34.9099,34.7699,34.7855,55000.0
2008-09-09 14:15:00,67.04,67.18,66.75,66.9,147500.0,34.7751,34.8477,34.6246,34.7025,147500.0
2008-09-09 14:20:00,66.91,66.98,66.67,66.71,71000.0,34.7076,34.744,34.5832,34.6039,71000.0
2008-09-09 14:25:00,66.78,66.8,66.5,66.53,101500.0,34.6402,34.6506,34.495,34.5105,101500.0
2008-09-09 14:30:00,66.55,66.72,66.2,66.21,103500.0,34.5209,34.6091,34.3394,34.3445,103500.0
2008-09-09 14:35:00,66.21,66.29,66.02,66.02,119500.0,34.3445,34.386,34.246,34.246,119500.0
2008-09-09 14:40:00,66.02,66.04,65.81,65.87,191000.0,34.246,34.2564,34.137,34.1682,191000.0
2008-09-09 14:45:00,65.87,66.0,65.65,65.92,134000.0,34.1682,34.2356,34.0541,34.1941,134000.0
2008-09-09 14:50:00,65.93,66.0,65.74,65.87,91000.0,34.1993,34.2356,34.1007,34.1682,91000.0
2008-09-09 14:55:00,65.9,66.15,65.68,65.94,108000.0,34.1837,34.3134,34.0696,34.2045,108000.0
2008-09-09 15:00:00,66.0,66.0,65.5,65.5,77500.0,34.2356,34.2356,33.9762,33.9762,77500.0
2008-09-09 15:05:00,65.52,65.6,65.47,65.49,57500.0,33.9866,34.0281,33.9607,33.9711,57500.0
2008-09-09 15:10:00,65.49,65.51,65.13,65.19,89500.0,33.9711,33.9814,33.7843,33.8154,89500.0
2008-09-09 15:15:00,65.16,65.51,65.12,65.28,83500.0,33.7999,33.9814,33.7791,33.8621,83500.0
2008-09-09 15:20:00,65.28,65.44,65.25,65.35,56000.0,33.8621,33.9451,33.8466,33.8984,56000.0
2008-09-09 15:25:00,65.34,65.77,65.26,65.48,108000.0,33.8933,34.1163,33.8518,33.9659,108000.0
2008-09-09 15:30:00,65.51,65.91,65.43,65.88,99500.0,33.9814,34.1889,33.9399,34.1734,99500.0
2008-09-09 15:35:00,65.91,65.94,65.71,65.84,104000.0,34.1889,34.2045,34.0852,34.1526,104000.0
2008-09-09 15:40:00,65.85,65.88,65.6,65.7,192500.0,34.1578,34.1734,34.0281,34.08,192500.0
2008-09-09 15:45:00,65.73,65.86,65.49,65.53,112500.0,34.0956,34.163,33.9711,33.9918,112500.0
2008-09-09 15:50:00,65.49,65.52,65.27,65.41,195000.0,33.9711,33.9866,33.8569,33.9296,195000.0
2008-09-09 15:55:00,65.4,65.59,65.25,65.25,233000.0,33.9244,34.0229,33.8466,33.8466,233000.0
2008-09-10 09:30:00,66.9,67.3,65.87,66.91,235500.0,34.7025,34.9099,34.1682,34.7076,235500.0
2008-09-10 09:35:00,66.91,67.04,66.06,66.09,288500.0,34.7076,34.7751,34.2667,34.2823,288500.0
2008-09-10 09:40:00,66.12,66.9,65.85,66.35,148500.0,34.2979,34.7025,34.1578,34.4172,148500.0
2008-09-10 09:45:00,66.41,66.72,65.93,66.6,96500.0,34.4483,34.6091,34.1993,34.5468,96500.0
2008-09-10 09:50:00,66.65,66.71,66.35,66.51,123500.0,34.5728,34.6039,34.4172,34.5002,123500.0
2008-09-10 09:55:00,66.43,66.72,66.43,66.46,58500.0,34.4587,34.6091,34.4587,34.4742,58500.0
2008-09-10 10:00:00,66.4,66.61,66.27,66.5,49000.0,34.4431,34.552,34.3757,34.495,49000.0
2008-09-10 10:05:00,66.38,66.69,66.33,66.59,35500.0,34.4327,34.5935,34.4068,34.5417,35500.0
2008-09-10 10:10:00,66.51,66.51,66.1,66.32,65000.0,34.5002,34.5002,34.2875,34.4016,65000.0
2008-09-10 10:15:00,66.38,66.56,66.16,66.51,94000.0,34.4327,34.5261,34.3186,34.5002,94000.0
2008-09-10 10:20:00,66.4,66.66,66.17,66.17,51000.0,34.4431,34.578,34.3238,34.3238,51000.0
2008-09-10 10:25:00,66.19,66.27,66.0,66.11,32500.0,34.3342,34.3757,34.2356,34.2927,32500.0
2008-09-10 10:30:00,66.12,66.32,66.12,66.27,36000.0,34.2979,34.4016,34.2979,34.3757,36000.0
2008-09-10 10:35:00,66.17,66.5,65.88,66.37,110500.0,34.3238,34.495,34.1734,34.4275,110500.0
2008-09-10 10:40:00,66.34,66.38,65.94,66.0,48000.0,34.412,34.4327,34.2045,34.2356,48000.0
2008-09-10 10:45:00,66.0,66.08,65.61,65.61,134500.0,34.2356,34.2771,34.0333,34.0333,134500.0
2008-09-10 10:50:00,65.66,66.18,65.66,66.16,50000.0,34.0592,34.329,34.0592,34.3186,50000.0
2008-09-10 10:55:00,66.18,66.23,65.89,66.1,77000.0,34.329,34.3549,34.1785,34.2875,77000.0
2008-09-10 11:00:00,66.08,66.09,65.4,65.64,114500.0,34.2771,34.2823,33.9244,34.0489,114500.0
2008-09-10 11:05:00,65.51,65.57,65.22,65.42,101000.0,33.9814,34.0126,33.831,33.9347,101000.0
2008-09-10 11:10:00,65.42,65.42,64.78,65.04,94000.0,33.9347,33.9347,33.6028,33.7376,94000.0
2008-09-10 11:15:00,65.04,65.39,64.99,65.36,52000.0,33.7376,33.9192,33.7117,33.9036,52000.0
2008-09-10 11:20:00,65.33,65.38,64.82,64.85,43500.0,33.8881,33.914,33.6235,33.6391,43500.0
2008-09-10 11:25:00,64.85,64.89,64.45,64.53,79000.0,33.6391,33.6598,33.4316,33.4731,79000.0
2008-09-10 11:30:00,64.53,65.24,64.33,65.0,157500.0,33.4731,33.8414,33.3693,33.7169,157500.0
2008-09-10 11:35:00,65.0,65.18,64.98,65.04,52500.0,33.7169,33.8103,33.7065,33.7376,52500.0
2008-09-10 11:40:00,65.14,66.21,65.12,66.03,159500.0,33.7895,34.3445,33.7791,34.2512,159500.0
2008-09-10 11:45:00,66.14,66.23,65.74,66.09,76500.0,34.3082,34.3549,34.1007,34.2823,76500.0
2008-09-10 11:50:00,66.07,66.09,65.6,65.6,63000.0,34.2719,34.2823,34.0281,34.0281,63000.0
2008-09-10 11:55:00,65.49,65.75,65.49,65.54,17000.0,33.9711,34.1059,33.9711,33.997,17000.0
2008-09-10 12:00:00,65.49,65.87,65.25,65.87,43000.0,33.9711,34.1682,33.8466,34.1682,43000.0
2008-09-10 12:05:00,65.87,66.21,65.87,65.92,87000.0,34.1682,34.3445,34.1682,34.1941,87000.0
2008-09-10 12:10:00,66.01,66.01,65.71,65.71,19000.0,34.2408,34.2408,34.0852,34.0852,19000.0
2008-09-10 12:15:00,65.66,65.97,65.54,65.8,34500.0,34.0592,34.22,33.997,34.1319,34500.0
2008-09-10 12:20:00,65.67,65.9,65.57,65.62,20500.0,34.0644,34.1837,34.0126,34.0385,20500.0
2008-09-10 12:25:00,65.68,65.71,65.44,65.46,24000.0,34.0696,34.0852,33.9451,33.9555,24000.0
2008-09-10 12:30:00,65.44,65.74,65.4,65.73,32500.0,33.9451,34.1007,33.9244,34.0956,32500.0
2008-09-10 12:35:00,65.75,66.24,65.75,66.18,56500.0,34.1059,34.3601,34.1059,34.329,56500.0
2008-09-10 12:40:00,66.17,66.24,65.99,66.0,35500.0,34.3238,34.3601,34.2304,34.2356,35500.0
2008-09-10 12:45:00,66.08,66.11,65.58,65.94,42000.0,34.2771,34.2927,34.0177,34.2045,42000.0
2008-09-10 12:50:00,65.94,66.03,65.84,66.0,13000.0,34.2045,34.2512,34.1526,34.2356,13000.0
2008-09-10 12:55:00,66.0,66.01,65.82,65.92,18000.0,34.2356,34.2408,34.1422,34.1941,18000.0
2008-09-10 13:00:00,65.9,66.04,65.74,66.0,25000.0,34.1837,34.2564,34.1007,34.2356,25000.0
2008-09-10 13:05:00,66.0,66.03,65.8,65.86,32500.0,34.2356,34.2512,34.1319,34.163,32500.0
2008-09-10 13:10:00,65.89,65.95,65.78,65.82,27500.0,34.1785,34.2097,34.1215,34.1422,27500.0
2008-09-10 13:15:00,65.82,65.9,65.7,65.86,21000.0,34.1422,34.1837,34.08,34.163,21000.0
2008-09-10 13:20:00,65.88,65.89,65.68,65.81,28500.0,34.1734,34.1785,34.0696,34.137,28500.0
2008-09-10 13:25:00,65.77,65.82,65.65,65.66,16000.0,34.1163,34.1422,34.0541,34.0592,16000.0
2008-09-10 13:30:00,65.66,65.72,65.6,65.61,31500.0,34.0592,34.0904,34.0281,34.0333,31500.0
2008-09-10 13:35:00,65.66,65.94,65.49,65.8,113000.0,34.0592,34.2045,33.9711,34.1319,113000.0
2008-09-10 13:40:00,65.81,65.82,65.69,65.7,51000.0,34.137,34.1422,34.0748,34.08,51000.0
2008-09-10 13:45:00,65.7,65.7,65.56,65.6,34000.0,34.08,34.08,34.0074,34.0281,34000.0
2008-09-10 13:50:00,65.57,65.71,65.38,65.62,76500.0,34.0126,34.0852,33.914,34.0385,76500.0
2008-09-10 13:55:00,65.57,65.64,65.52,65.52,12000.0,34.0126,34.0489,33.9866,33.9866,12000.0
2008-09-10 14:00:00,65.52,65.64,65.51,65.63,27500.0,33.9866,34.0489,33.9814,34.0437,27500.0
2008-09-10 14:05:00,65.66,65.97,65.6,65.89,66000.0,34.0592,34.22,34.0281,34.1785,66000.0
2008-09-10 14:10:00,65.96,66.29,65.94,66.29,117000.0,34.2149,34.386,34.2045,34.386,117000.0
2008-09-10 14:15:00,66.33,67.23,66.25,67.18,124500.0,34.4068,34.8736,34.3653,34.8477,124500.0
2008-09-10 14:20:00,67.18,67.19,66.9,67.03,43500.0,34.8477,34.8529,34.7025,34.7699,43500.0
2008-09-10 14:25:00,67.04,67.29,66.9,67.05,73500.0,34.7751,34.9048,34.7025,34.7803,73500.0
2008-09-10 14:30:00,67.12,67.54,67.05,67.52,62000.0,34.8166,35.0344,34.7803,35.0241,62000.0
2008-09-10 14:35:00,67.43,67.87,67.37,67.73,132500.0,34.9774,35.2056,34.9463,35.133,132500.0
2008-09-10 14:40:00,67.74,67.74,67.45,67.5,38500.0,35.1382,35.1382,34.9878,35.0137,38500.0
2008-09-10 14:45:00,67.46,67.72,67.4,67.72,30500.0,34.9929,35.1278,34.9618,35.1278,30500.0
2008-09-10 14:50:00,67.72,67.72,67.14,67.14,45000.0,35.1278,35.1278,34.8269,34.8269,45000.0
2008-09-10 14:55:00,67.16,67.35,66.92,67.0,85000.0,34.8373,34.9359,34.7128,34.7543,85000.0
2008-09-10 15:00:00,66.97,67.4,66.97,67.29,38000.0,34.7388,34.9618,34.7388,34.9048,38000.0
2008-09-10 15:05:00,67.29,67.82,67.28,67.45,107500.0,34.9048,35.1797,34.8996,34.9878,107500.0
2008-09-10 15:10:00,67.45,67.51,67.27,67.5,38500.0,34.9878,35.0189,34.8944,35.0137,38500.0
2008-09-10 15:15:00,67.54,67.75,67.37,67.38,85000.0,35.0344,35.1434,34.9463,34.9514,85000.0
2008-09-10 15:20:00,67.36,67.62,67.26,67.4,47500.0,34.9411,35.0759,34.8892,34.9618,47500.0
2008-09-10 15:25:00,67.32,67.36,66.9,67.21,60000.0,34.9203,34.9411,34.7025,34.8633,60000.0
2008-09-10 15:30:00,67.29,67.38,66.92,66.95,151500.0,34.9048,34.9514,34.7128,34.7284,151500.0
2008-09-10 15:35:00,66.96,67.0,66.36,66.45,82000.0,34.7336,34.7543,34.4223,34.469,82000.0
2008-09-10 15:40:00,66.48,66.92,66.4,66.92,135500.0,34.4846,34.7128,34.4431,34.7128,135500.0
2008-09-10 15:45:00,66.96,67.03,66.43,66.78,125000.0,34.7336,34.7699,34.4587,34.6402,125000.0
2008-09-10 15:50:00,66.75,66.76,66.4,66.6,149000.0,34.6246,34.6298,34.4431,34.5468,149000.0
2008-09-10 15:55:00,66.6,66.99,66.4,66.45,287000.0,34.5468,34.7491,34.4431,34.469,287000.0
2008-09-11 09:30:00,64.65,64.99,63.54,63.78,231500.0,33.5353,33.7117,32.9596,33.084,231500.0
2008-09-11 09:35:00,63.8,64.62,63.53,63.88,146000.0,33.0944,33.5198,32.9544,33.1359,146000.0
2008-09-11 09:40:00,63.88,63.99,63.2,63.2,205000.0,33.1359,33.193,32.7832,32.7832,205000.0
2008-09-11 09:45:00,63.2,64.0,63.06,63.95,157000.0,32.7832,33.1982,32.7106,33.1722,157000.0
2008-09-11 09:50:00,64.0,64.64,63.97,63.98,116500.0,33.1982,33.5301,33.1826,33.1878,116500.0
2008-09-11 09:55:00,64.1,64.18,63.3,63.5,120500.0,33.25,33.2915,32.8351,32.9388,120500.0
2008-09-11 10:00:00,63.5,64.66,63.45,64.25,138000.0,32.9388,33.5405,32.9129,33.3278,138000.0
2008-09-11 10:05:00,64.29,64.84,64.08,64.79,68500.0,33.3486,33.6339,33.2397,33.608,68500.0
2008-09-11 10:10:00,64.78,65.2,64.59,64.99,114000.0,33.6028,33.8206,33.5042,33.7117,114000.0
2008-09-11 10:15:00,65.09,65.21,64.76,64.87,92500.0,33.7636,33.8258,33.5924,33.6495,92500.0
2008-09-11 10:20:00,64.88,65.25,64.86,65.19,46500.0,33.6546,33.8466,33.6443,33.8154,46500.0
2008-09-11 10:25:00,65.19,65.6,65.12,65.26,118500.0,33.8154,34.0281,33.7791,33.8518,118500.0
2008-09-11 10:30:00,65.32,65.59,65.2,65.49,70500.0,33.8829,34.0229,33.8206,33.9711,70500.0
2008-09-11 10:35:00,65.53,65.68,65.28,65.59,54000.0,33.9918,34.0696,33.8621,34.0229,54000.0
2008-09-11 10:40:00,65.6,66.0,65.49,65.76,97500.0,34.0281,34.2356,33.9711,34.1111,97500.0
2008-09-11 10:45:00,65.66,66.25,65.56,66.12,147500.0,34.0592,34.3653,34.0074,34.2979,147500.0
2008-09-11 10:50:00,66.09,66.98,66.09,66.65,175000.0,34.2823,34.744,34.2823,34.5728,175000.0
2008-09-11 10:55:00,66.64,66.66,66.01,66.22,71000.0,34.5676,34.578,34.2408,34.3497,71000.0
2008-09-11 11:00:00,66.22,66.36,65.8,66.21,56000.0,34.3497,34.4223,34.1319,34.3445,56000.0
2008-09-11 11:05:00,66.2,66.38,65.7,65.7,39500.0,34.3394,34.4327,34.08,34.08,39500.0
2008-09-11 11:10:00,65.76,66.2,65.46,66.09,62500.0,34.1111,34.3394,33.9555,34.2823,62500.0
2008-09-11 11:15:00,66.13,66.63,66.03,66.24,65000.0,34.303,34.5624,34.2512,34.3601,65000.0
2008-09-11 11:20:00,66.2,66.2,65.93,66.08,28500.0,34.3394,34.3394,34.1993,34.2771,28500.0
2008-09-11 11:25:00,66.01,66.38,65.93,66.27,42000.0,34.2408,34.4327,34.1993,34.3757,42000.0
2008-09-11 11:30:00,66.26,66.94,66.26,66.82,72000.0,34.3705,34.7232,34.3705,34.661,72000.0
2008-09-11 11:35:00,66.89,67.33,66.85,66.86,71500.0,34.6973,34.9255,34.6765,34.6817,71500.0
2008-09-11 11:40:00,66.86,67.3,66.68,66.73,74000.0,34.6817,34.9099,34.5883,34.6143,74000.0
2008-09-11 11:45:00,66.73,66.97,66.49,66.97,43000.0,34.6143,34.7388,34.4898,34.7388,43000.0
2008-09-11 11:50:00,66.98,67.6,66.98,67.52,56000.0,34.744,35.0656,34.744,35.0241,56000.0
2008-09-11 11:55:00,67.5,67.64,67.0,67.2,51000.0,35.0137,35.0863,34.7543,34.8581,51000.0
2008-09-11 12:00:00,67.24,67.85,67.08,67.08,83000.0,34.8788,35.1952,34.7958,34.7958,83000.0
2008-09-11 12:05:00,67.14,67.58,66.9,67.23,99500.0,34.8269,35.0552,34.7025,34.8736,99500.0
2008-09-11 12:10:00,67.17,67.17,66.67,66.77,35000.0,34.8425,34.8425,34.5832,34.635,35000.0
2008-09-11 12:15:00,66.7,66.78,66.46,66.48,58500.0,34.5987,34.6402,34.4742,34.4846,58500.0
2008-09-11 12:20:00,66.47,66.58,66.3,66.32,29000.0,34.4794,34.5365,34.3912,34.4016,29000.0
2008-09-11 12:25:00,66.3,66.64,66.19,66.52,47500.0,34.3912,34.5676,34.3342,34.5053,47500.0
2008-09-11 12:30:00,66.37,66.68,66.0,66.68,46500.0,34.4275,34.5883,34.2356,34.5883,46500.0
2008-09-11 12:35:00,66.69,66.86,66.42,66.67,79000.0,34.5935,34.6817,34.4535,34.5832,79000.0
2008-09-11 12:40:00,66.45,66.79,65.95,66.61,45000.0,34.469,34.6454,34.2097,34.552,45000.0
2008-09-11 12:45:00,66.74,66.96,66.57,66.62,60000.0,34.6195,34.7336,34.5313,34.5572,60000.0
2008-09-11 12:50:00,66.62,67.33,66.62,67.13,65500.0,34.5572,34.9255,34.5572,34.8218,65500.0
2008-09-11 12:55:00,67.16,67.34,67.08,67.16,19000.0,34.8373,34.9307,34.7958,34.8373,19000.0
2008-09-11 13:00:00,67.06,67.33,66.71,67.23,69000.0,34.7855,34.9255,34.6039,34.8736,69000.0
2008-09-11 13:05:00,67.28,67.28,66.66,66.95,39000.0,34.8996,34.8996,34.578,34.7284,39000.0
2008-09-11 13:10:00,66.94,67.09,66.66,66.96,53000.0,34.7232,34.801,34.578,34.7336,53000.0
2008-09-11 13:15:00,66.93,66.99,66.51,66.81,42000.0,34.718,34.7491,34.5002,34.6558,42000.0
2008-09-11 13:20:00,66.81,66.92,66.25,66.3,35500.0,34.6558,34.7128,34.3653,34.3912,35500.0
2008-09-11 13:25:00,66.36,66.49,66.25,66.41,31000.0,34.4223,34.4898,34.3653,34.4483,31000.0
2008-09-11 13:30:00,66.5,66.96,66.5,66.85,34500.0,34.495,34.7336,34.495,34.6765,34500.0
2008-09-11 13:35:00,66.72,67.15,66.7,66.92,32000.0,34.6091,34.8321,34.5987,34.7128,32000.0
2008-09-11 13:40:00,66.9,67.29,66.72,67.2,25000.0,34.7025,34.9048,34.6091,34.8581,25000.0
2008-09-11 13:45:00,67.25,67.25,66.75,66.78,32500.0,34.884,34.884,34.6246,34.6402,32500.0
2008-09-11 13:50:00,66.9,67.51,66.85,67.4,43000.0,34.7025,35.0189,34.6765,34.9618,43000.0
2008-09-11 13:55:00,67.47,67.5,67.12,67.12,14000.0,34.9981,35.0137,34.8166,34.8166,14000.0
2008-09-11 14:00:00,67.25,67.73,66.96,67.69,43000.0,34.884,35.133,34.7336,35.1122,43000.0
2008-09-11 14:05:00,67.62,67.99,67.51,67.88,82500.0,35.0759,35.2679,35.0189,35.2108,82500.0
2008-09-11 14:10:00,67.78,67.96,67.53,67.53,54500.0,35.1589,35.2523,35.0293,35.0293,54500.0
2008-09-11 14:15:00,67.68,67.92,67.54,67.92,53000.0,35.1071,35.2316,35.0344,35.2316,53000.0
2008-09-11 14:20:00,67.9,68.2,67.85,67.98,85000.0,35.2212,35.3768,35.1952,35.2627,85000.0
2008-09-11 14:25:00,67.98,68.01,67.6,67.82,43500.0,35.2627,35.2782,35.0656,35.1797,43500.0
2008-09-11 14:30:00,67.82,67.99,67.6,67.62,53500.0,35.1797,35.2679,35.0656,35.0759,53500.0
2008-09-11 14:35:00,67.62,67.75,67.46,67.64,61500.0,35.0759,35.1434,34.9929,35.0863,61500.0
2008-09-11 14:40:00,67.6,67.64,67.14,67.5,65500.0,35.0656,35.0863,34.8269,35.0137,65500.0
2008-09-11 14:45:00,67.57,68.14,67.53,67.89,68500.0,35.05,35.3457,35.0293,35.216,68500.0
2008-09-11 14:50:00,67.92,68.11,67.67,67.87,53000.0,35.2316,35.3301,35.1019,35.2056,53000.0
2008-09-11 14:55:00,67.9,67.95,67.4,67.41,56000.0,35.2212,35.2471,34.9618,34.967,56000.0
2008-09-11 15:00:00,67.41,68.06,67.36,67.81,60500.0,34.967,35.3042,34.9411,35.1745,60500.0
2008-09-11 15:05:00,67.88,68.0,67.45,67.74,52000.0,35.2108,35.273,34.9878,35.1382,52000.0
2008-09-11 15:10:00,67.83,67.88,67.51,67.51,46000.0,35.1849,35.2108,35.0189,35.0189,46000.0
2008-09-11 15:15:00,67.57,67.77,67.2,67.2,98500.0,35.05,35.1537,34.8581,34.8581,98500.0
2008-09-11 15:20:00,67.21,67.52,67.07,67.31,77500.0,34.8633,35.0241,34.7906,34.9151,77500.0
2008-09-11 15:25:00,67.4,67.5,66.65,66.68,52500.0,34.9618,35.0137,34.5728,34.5883,52500.0
2008-09-11 15:30:00,66.75,67.16,66.49,66.8,65000.0,34.6246,34.8373,34.4898,34.6506,65000.0
2008-09-11 15:35:00,66.82,67.36,66.77,67.36,62500.0,34.661,34.9411,34.635,34.9411,62500.0
2008-09-11 15:40:00,67.32,67.7,66.99,67.45,98000.0,34.9203,35.1174,34.7491,34.9878,98000.0
2008-09-11 15:45:00,67.47,67.64,67.18,67.53,90000.0,34.9981,35.0863,34.8477,35.0293,90000.0
2008-09-11 15:50:00,67.5,67.75,67.44,67.68,132000.0,35.0137,35.1434,34.9826,35.1071,132000.0
2008-09-11 15:55:00,67.67,68.5,67.63,68.09,257500.0,35.1019,35.5324,35.0811,35.3197,257500.0
2008-09-12 09:30:00,67.8,67.9,67.05,67.7,83500.0,35.1693,35.2212,34.7803,35.1174,83500.0
2008-09-12 09:35:00,67.74,67.92,66.34,66.37,171500.0,35.1382,35.2316,34.412,34.4275,171500.0
2008-09-12 09:40:00,66.45,67.45,66.3,67.16,130000.0,34.469,34.9878,34.3912,34.8373,130000.0
2008-09-12 09:45:00,67.15,67.41,66.47,66.74,57000.0,34.8321,34.967,34.4794,34.6195,57000.0
2008-09-12 09:50:00,66.79,66.85,66.3,66.76,107000.0,34.6454,34.6765,34.3912,34.6298,107000.0
2008-09-12 09:55:00,66.65,66.99,66.4,66.56,89500.0,34.5728,34.7491,34.4431,34.5261,89500.0
2008-09-12 10:00:00,66.57,66.83,66.52,66.76,58000.0,34.5313,34.6661,34.5053,34.6298,58000.0
2008-09-12 10:05:00,66.82,67.38,66.75,67.05,77500.0,34.661,34.9514,34.6246,34.7803,77500.0
2008-09-12 10:10:00,67.05,67.12,66.81,67.01,48000.0,34.7803,34.8166,34.6558,34.7595,48000.0
2008-09-12 10:15:00,66.91,67.47,66.91,67.13,77000.0,34.7076,34.9981,34.7076,34.8218,77000.0
2008-09-12 10:20:00,67.12,67.53,66.8,67.17,57000.0,34.8166,35.0293,34.6506,34.8425,57000.0
2008-09-12 10:25:00,67.3,67.4,67.12,67.28,37000.0,34.9099,34.9618,34.8166,34.8996,37000.0
2008-09-12 10:30:00,67.26,67.46,67.14,67.22,45000.0,34.8892,34.9929,34.8269,34.8684,45000.0
2008-09-12 10:35:00,67.21,67.39,67.1,67.37,31000.0,34.8633,34.9566,34.8062,34.9463,31000.0
2008-09-12 10:40:00,67.36,67.58,67.33,67.53,78000.0,34.9411,35.0552,34.9255,35.0293,78000.0
2008-09-12 10:45:00,67.56,67.8,67.4,67.46,84500.0,35.0448,35.1693,34.9618,34.9929,84500.0
2008-09-12 10:50:00,67.43,67.9,67.42,67.51,38500.0,34.9774,35.2212,34.9722,35.0189,38500.0
2008-09-12 10:55:00,67.51,67.91,67.3,67.74,41000.0,35.0189,35.2264,34.9099,35.1382,41000.0
2008-09-12 11:00:00,67.78,68.5,67.75,68.21,134000.0,35.1589,35.5324,35.1434,35.382,134000.0
2008-09-12 11:05:00,68.21,68.45,67.89,68.26,64000.0,35.382,35.5065,35.216,35.4079,64000.0
2008-09-12 11:10:00,68.39,68.8,68.25,68.77,76000.0,35.4754,35.688,35.4027,35.6725,76000.0
2008-09-12 11:15:00,68.76,69.1,68.47,68.86,86500.0,35.6673,35.8436,35.5168,35.7191,86500.0
2008-09-12 11:20:00,68.82,69.05,68.75,68.96,39000.0,35.6984,35.8177,35.6621,35.771,39000.0
2008-09-12 11:25:00,68.92,69.2,68.4,68.5,59000.0,35.7503,35.8955,35.4805,35.5324,59000.0
2008-09-12 11:30:00,68.46,68.6,68.32,68.55,58500.0,35.5117,35.5843,35.439,35.5583,58500.0
2008-09-12 11:35:00,68.55,68.79,68.54,68.79,23000.0,35.5583,35.6828,35.5532,35.6828,23000.0
2008-09-12 11:40:00,68.66,68.67,68.27,68.61,74000.0,35.6154,35.6206,35.4131,35.5895,74000.0
2008-09-12 11:45:00,68.47,69.08,68.36,68.8,32000.0,35.5168,35.8333,35.4598,35.688,32000.0
2008-09-12 11:50:00,68.8,69.04,68.57,68.66,44000.0,35.688,35.8125,35.5687,35.6154,44000.0
2008-09-12 11:55:00,68.59,68.88,68.54,68.81,49500.0,35.5791,35.7295,35.5532,35.6932,49500.0
2008-09-12 12:00:00,68.89,69.05,68.75,68.83,20500.0,35.7347,35.8177,35.6621,35.7036,20500.0
2008-09-12 12:05:00,68.82,69.18,68.82,68.93,70000.0,35.6984,35.8851,35.6984,35.7555,70000.0
2008-09-12 12:10:00,68.94,69.25,68.94,69.22,44500.0,35.7606,35.9215,35.7606,35.9059,44500.0
2008-09-12 12:15:00,69.26,69.75,69.18,69.57,94000.0,35.9266,36.1808,35.8851,36.0874,94000.0
2008-09-12 12:20:00,69.52,69.85,69.45,69.48,92500.0,36.0615,36.2327,36.0252,36.0408,92500.0
2008-09-12 12:25:00,69.47,69.47,69.1,69.24,33000.0,36.0356,36.0356,35.8436,35.9163,33000.0
2008-09-12 12:30:00,69.19,69.54,69.19,69.49,39000.0,35.8903,36.0719,35.8903,36.0459,39000.0
2008-09-12 12:35:00,69.43,69.53,69.29,69.44,20500.0,36.0148,36.0667,35.9422,36.02,20500.0
2008-09-12 12:40:00,69.38,69.69,69.38,69.5,38000.0,35.9889,36.1497,35.9889,36.0511,38000.0
2008-09-12 12:45:00,69.5,69.5,68.49,68.7,93500.0,36.0511,36.0511,35.5272,35.6362,93500.0
2008-09-12 12:50:00,68.7,68.85,68.57,68.8,107000.0,35.6362,35.714,35.5687,35.688,107000.0
2008-09-12 12:55:00,68.73,68.75,68.5,68.61,47000.0,35.6517,35.6621,35.5324,35.5895,47000.0
2008-09-12 13:00:00,68.5,68.96,68.42,68.89,104500.0,35.5324,35.771,35.4909,35.7347,104500.0
2008-09-12 13:05:00,68.81,68.88,68.31,68.48,40000.0,35.6932,35.7295,35.4339,35.522,40000.0
2008-09-12 13:10:00,68.47,68.65,68.3,68.54,44000.0,35.5168,35.6102,35.4287,35.5532,44000.0
2008-09-12 13:15:00,68.44,68.81,68.44,68.74,34500.0,35.5013,35.6932,35.5013,35.6569,34500.0
2008-09-12 13:20:00,68.7,68.73,68.36,68.57,53000.0,35.6362,35.6517,35.4598,35.5687,53000.0
2008-09-12 13:25:00,68.68,69.23,68.65,69.2,60000.0,35.6258,35.9111,35.6102,35.8955,60000.0
2008-09-12 13:30:00,69.1,69.16,68.84,69.0,27500.0,35.8436,35.8748,35.7088,35.7918,27500.0
2008-09-12 13:35:00,68.91,69.07,68.74,69.04,53500.0,35.7451,35.8281,35.6569,35.8125,53500.0
2008-09-12 13:40:00,69.03,69.36,68.78,69.27,36500.0,35.8073,35.9785,35.6777,35.9318,36500.0
2008-09-12 13:45:00,69.34,69.7,69.25,69.67,66500.0,35.9681,36.1549,35.9215,36.1393,66500.0
2008-09-12 13:50:00,69.61,69.94,69.61,69.94,68500.0,36.1082,36.2794,36.1082,36.2794,68500.0
2008-09-12 13:55:00,69.83,69.94,69.6,69.8,43000.0,36.2223,36.2794,36.103,36.2067,43000.0
2008-09-12 14:00:00,69.72,69.8,69.08,69.23,64500.0,36.1653,36.2067,35.8333,35.9111,64500.0
2008-09-12 14:05:00,69.12,69.37,69.11,69.31,59000.0,35.854,35.9837,35.8488,35.9526,59000.0
2008-09-12 14:10:00,69.32,69.56,69.14,69.52,28000.0,35.9578,36.0823,35.8644,36.0615,28000.0
2008-09-12 14:15:00,69.4,69.51,69.36,69.5,18500.0,35.9993,36.0563,35.9785,36.0511,18500.0
2008-09-12 14:20:00,69.42,69.87,69.42,69.65,30500.0,36.0096,36.2431,36.0096,36.1289,30500.0
2008-09-12 14:25:00,69.64,69.64,69.35,69.43,31500.0,36.1238,36.1238,35.9733,36.0148,31500.0
2008-09-12 14:30:00,69.47,69.52,69.43,69.44,9500.0,36.0356,36.0615,36.0148,36.02,9500.0
2008-09-12 14:35:00,69.44,69.48,69.3,69.48,37000.0,36.02,36.0408,35.9474,36.0408,37000.0
2008-09-12 14:40:00,69.45,69.52,69.42,69.42,36500.0,36.0252,36.0615,36.0096,36.0096,36500.0
2008-09-12 14:45:00,69.35,69.52,69.3,69.47,52000.0,35.9733,36.0615,35.9474,36.0356,52000.0
2008-09-12 14:50:00,69.4,69.67,69.35,69.57,49000.0,35.9993,36.1393,35.9733,36.0874,49000.0
2008-09-12 14:55:00,69.59,69.83,69.51,69.51,84500.0,36.0978,36.2223,36.0563,36.0563,84500.0
2008-09-12 15:00:00,69.52,69.73,69.4,69.62,58500.0,36.0615,36.1704,35.9993,36.1134,58500.0
2008-09-12 15:05:00,69.56,69.72,69.37,69.5,52000.0,36.0823,36.1653,35.9837,36.0511,52000.0
2008-09-12 15:10:00,69.5,69.74,69.37,69.59,50000.0,36.0511,36.1756,35.9837,36.0978,50000.0
2008-09-12 15:15:00,69.51,69.81,69.48,69.66,78500.0,36.0563,36.2119,36.0408,36.1341,78500.0
2008-09-12 15:20:00,69.65,69.84,69.62,69.8,67000.0,36.1289,36.2275,36.1134,36.2067,67000.0
2008-09-12 15:25:00,69.8,69.87,69.61,69.78,82500.0,36.2067,36.2431,36.1082,36.1964,82500.0
2008-09-12 15:30:00,69.75,69.93,69.65,69.78,76000.0,36.1808,36.2742,36.1289,36.1964,76000.0
2008-09-12 15:35:00,69.8,69.85,69.61,69.64,164500.0,36.2067,36.2327,36.1082,36.1238,164500.0
2008-09-12 15:40:00,69.65,69.94,69.6,69.75,110500.0,36.1289,36.2794,36.103,36.1808,110500.0
2008-09-12 15:45:00,69.75,69.9,69.6,69.82,105000.0,36.1808,36.2586,36.103,36.2171,105000.0
2008-09-12 15:50:00,69.81,69.93,69.66,69.92,129000.0,36.2119,36.2742,36.1341,36.269,129000.0
2008-09-12 15:55:00,69.91,70.2,69.89,70.07,235000.0,36.2638,36.4142,36.2534,36.3468,235000.0
2008-09-15 09:30:00,66.0,66.99,65.83,66.55,265500.0,34.2356,34.7491,34.1474,34.5209,265500.0
2008-09-15 09:35:00,66.54,67.0,66.54,67.0,168000.0,34.5157,34.7543,34.5157,34.7543,168000.0
2008-09-15 09:40:00,66.97,68.86,66.81,68.75,219000.0,34.7388,35.7191,34.6558,35.6621,219000.0
2008-09-15 09:45:00,68.75,69.7,68.75,69.7,182500.0,35.6621,36.1549,35.6621,36.1549,182500.0
2008-09-15 09:50:00,69.57,69.97,68.73,68.95,113500.0,36.0874,36.2949,35.6517,35.7658,113500.0
2008-09-15 09:55:00,68.79,69.05,68.53,68.73,130500.0,35.6828,35.8177,35.548,35.6517,130500.0
2008-09-15 10:00:00,68.73,69.23,68.26,69.1,128000.0,35.6517,35.9111,35.4079,35.8436,128000.0
2008-09-15 10:05:00,69.03,69.1,68.46,68.72,96000.0,35.8073,35.8436,35.5117,35.6465,96000.0
2008-09-15 10:10:00,68.54,69.0,68.52,68.62,197000.0,35.5532,35.7918,35.5428,35.5947,197000.0
2008-09-15 10:15:00,68.6,68.74,68.45,68.61,64000.0,35.5843,35.6569,35.5065,35.5895,64000.0
2008-09-15 10:20:00,68.66,69.02,68.57,68.8,86000.0,35.6154,35.8021,35.5687,35.688,86000.0
2008-09-15 10:25:00,68.75,68.8,68.5,68.66,57500.0,35.6621,35.688,35.5324,35.6154,57500.0
2008-09-15 10:30:00,68.68,68.8,68.24,68.74,80500.0,35.6258,35.688,35.3975,35.6569,80500.0
2008-09-15 10:35:00,68.73,69.0,68.66,68.99,110000.0,35.6517,35.7918,35.6154,35.7866,110000.0
2008-09-15 10:40:00,68.86,68.9,68.69,68.87,52500.0,35.7191,35.7399,35.631,35.7243,52500.0
2008-09-15 10:45:00,68.82,69.27,68.77,69.24,49500.0,35.6984,35.9318,35.6725,35.9163,49500.0
2008-09-15 10:50:00,69.17,70.15,69.17,70.15,61000.0,35.88,36.3883,35.88,36.3883,61000.0
2008-09-15 10:55:00,70.15,70.25,69.91,69.96,101500.0,36.3883,36.4402,36.2638,36.2897,101500.0
2008-09-15 11:00:00,69.95,70.0,69.56,69.67,81500.0,36.2846,36.3105,36.0823,36.1393,81500.0
2008-09-15 11:05:00,69.6,69.85,69.41,69.5,93000.0,36.103,36.2327,36.0044,36.0511,93000.0
2008-09-15 11:10:00,69.46,69.51,69.06,69.4,128000.0,36.0304,36.0563,35.8229,35.9993,128000.0
2008-09-15 11:15:00,69.38,69.57,69.08,69.52,47500.0,35.9889,36.0874,35.8333,36.0615,47500.0
2008-09-15 11:20:00,69.49,69.9,69.49,69.7,111500.0,36.0459,36.2586,36.0459,36.1549,111500.0
2008-09-15 11:25:00,69.7,69.7,69.45,69.5,64000.0,36.1549,36.1549,36.0252,36.0511,64000.0
2008-09-15 11:30:00,69.47,69.58,69.35,69.48,92500.0,36.0356,36.0926,35.9733,36.0408,92500.0
2008-09-15 11:35:00,69.42,69.47,69.12,69.3,59500.0,36.0096,36.0356,35.854,35.9474,59500.0
2008-09-15 11:40:00,69.3,69.4,68.7,68.77,76500.0,35.9474,35.9993,35.6362,35.6725,76500.0
2008-09-15 11:45:00,68.8,69.06,68.48,68.94,90000.0,35.688,35.8229,35.522,35.7606,90000.0
2008-09-15 11:50:00,68.85,69.02,68.6,68.77,34500.0,35.714,35.8021,35.5843,35.6725,34500.0
2008-09-15 11:55:00,68.62,68.77,68.52,68.63,56500.0,35.5947,35.6725,35.5428,35.5998,56500.0
2008-09-15 12:00:00,68.65,69.54,68.59,69.1,54500.0,35.6102,36.0719,35.5791,35.8436,54500.0
2008-09-15 12:05:00,69.12,69.37,68.93,69.24,57500.0,35.854,35.9837,35.7555,35.9163,57500.0
2008-09-15 12:10:00,69.32,69.8,69.28,69.36,46000.0,35.9578,36.2067,35.937,35.9785,46000.0
2008-09-15 12:15:00,69.35,69.9,69.29,69.9,76000.0,35.9733,36.2586,35.9422,36.2586,76000.0
2008-09-15 12:20:00,69.9,70.02,69.34,69.37,68500.0,36.2586,36.3209,35.9681,35.9837,68500.0
2008-09-15 12:25:00,69.31,69.46,69.26,69.44,25000.0,35.9526,36.0304,35.9266,36.02,25000.0
2008-09-15 12:30:00,69.27,69.42,69.23,69.24,19500.0,35.9318,36.0096,35.9111,35.9163,19500.0
2008-09-15 12:35:00,69.23,69.33,69.1,69.22,25000.0,35.9111,35.9629,35.8436,35.9059,25000.0
2008-09-15 12:40:00,69.26,69.28,69.08,69.19,18000.0,35.9266,35.937,35.8333,35.8903,18000.0
2008-09-15 12:45:00,69.19,69.45,69.07,69.32,31000.0,35.8903,36.0252,35.8281,35.9578,31000.0
2008-09-15 12:50:00,69.24,69.5,69.14,69.41,24000.0,35.9163,36.0511,35.8644,36.0044,24000.0
2008-09-15 12:55:00,69.45,69.66,69.34,69.44,44000.0,36.0252,36.1341,35.9681,36.02,44000.0
2008-09-15 13:00:00,69.47,69.53,69.42,69.5,17500.0,36.0356,36.0667,36.0096,36.0511,17500.0
2008-09-15 13:05:00,69.46,69.59,69.22,69.22,24000.0,36.0304,36.0978,35.9059,35.9059,24000.0
2008-09-15 13:10:00,69.14,69.18,68.86,68.87,28000.0,35.8644,35.8851,35.7191,35.7243,28000.0
2008-09-15 13:15:00,68.87,68.93,68.66,68.66,17000.0,35.7243,35.7555,35.6154,35.6154,17000.0
2008-09-15 13:20:00,68.71,68.73,68.6,68.63,29500.0,35.6413,35.6517,35.5843,35.5998,29500.0
2008-09-15 13:25:00,68.64,68.64,67.94,68.05,118000.0,35.605,35.605,35.2419,35.299,118000.0
2008-09-15 13:30:00,68.03,68.07,67.65,67.68,86500.0,35.2886,35.3094,35.0915,35.1071,86500.0
2008-09-15 13:35:00,67.7,67.76,67.51,67.67,72000.0,35.1174,35.1486,35.0189,35.1019,72000.0
2008-09-15 13:40:00,67.61,67.91,67.47,67.91,101000.0,35.0707,35.2264,34.9981,35.2264,101000.0
2008-09-15 13:45:00,67.95,68.31,67.65,67.69,85500.0,35.2471,35.4339,35.0915,35.1122,85500.0
2008-09-15 13:50:00,67.78,67.78,67.4,67.58,90000.0,35.1589,35.1589,34.9618,35.0552,90000.0
2008-09-15 13:55:00,67.55,68.21,67.51,68.14,46500.0,35.0396,35.382,35.0189,35.3457,46500.0
2008-09-15 14:00:00,67.98,68.31,67.95,68.26,51000.0,35.2627,35.4339,35.2471,35.4079,51000.0
2008-09-15 14:05:00,68.32,68.33,67.65,67.65,73000.0,35.439,35.4442,35.0915,35.0915,73000.0
2008-09-15 14:10:00,67.62,67.94,67.54,67.88,53500.0,35.0759,35.2419,35.0344,35.2108,53500.0
2008-09-15 14:15:00,67.85,68.5,67.82,68.21,139500.0,35.1952,35.5324,35.1797,35.382,139500.0
2008-09-15 14:20:00,68.21,68.22,67.97,68.04,73500.0,35.382,35.3872,35.2575,35.2938,73500.0
2008-09-15 14:25:00,68.07,68.07,67.35,67.52,67000.0,35.3094,35.3094,34.9359,35.0241,67000.0
2008-09-15 14:30:00,67.48,67.72,67.09,67.18,159500.0,35.0033,35.1278,34.801,34.8477,159500.0
2008-09-15 14:35:00,67.15,67.35,67.04,67.07,65000.0,34.8321,34.9359,34.7751,34.7906,65000.0
2008-09-15 14:40:00,67.08,67.15,66.92,67.15,97000.0,34.7958,34.8321,34.7128,34.8321,97000.0
2008-09-15 14:45:00,67.07,67.11,66.67,66.96,75500.0,34.7906,34.8114,34.5832,34.7336,75500.0
2008-09-15 14:50:00,66.97,67.17,66.87,66.95,47500.0,34.7388,34.8425,34.6869,34.7284,47500.0
2008-09-15 14:55:00,66.98,67.04,66.76,66.88,28500.0,34.744,34.7751,34.6298,34.6921,28500.0
2008-09-15 15:00:00,66.91,66.96,66.16,66.21,112500.0,34.7076,34.7336,34.3186,34.3445,112500.0
2008-09-15 15:05:00,66.22,66.51,66.0,66.03,197000.0,34.3497,34.5002,34.2356,34.2512,197000.0
2008-09-15 15:10:00,66.04,66.92,66.01,66.67,153000.0,34.2564,34.7128,34.2408,34.5832,153000.0
2008-09-15 15:15:00,66.62,66.62,66.25,66.26,75500.0,34.5572,34.5572,34.3653,34.3705,75500.0
2008-09-15 15:20:00,66.27,66.49,66.08,66.14,169500.0,34.3757,34.4898,34.2771,34.3082,169500.0
2008-09-15 15:25:00,66.16,66.41,66.0,66.33,101000.0,34.3186,34.4483,34.2356,34.4068,101000.0
2008-09-15 15:30:00,66.35,67.5,66.28,67.45,125500.0,34.4172,35.0137,34.3808,34.9878,125500.0
2008-09-15 15:35:00,67.47,67.63,66.8,66.97,89000.0,34.9981,35.0811,34.6506,34.7388,89000.0
2008-09-15 15:40:00,66.9,67.78,66.86,67.1,167500.0,34.7025,35.1589,34.6817,34.8062,167500.0
2008-09-15 15:45:00,67.1,67.21,66.79,66.99,71500.0,34.8062,34.8633,34.6454,34.7491,71500.0
2008-09-15 15:50:00,66.98,67.3,66.52,66.52,182000.0,34.744,34.9099,34.5053,34.5053,182000.0
2008-09-15 15:55:00,66.56,67.26,66.25,67.09,310500.0,34.5261,34.8892,34.3653,34.801,310500.0
2008-09-16 09:30:00,65.0,66.36,65.0,66.14,257500.0,33.7169,34.4223,33.7169,34.3082,257500.0
2008-09-16 09:35:00,66.14,66.98,65.0,65.84,263500.0,34.3082,34.744,33.7169,34.1526,263500.0
2008-09-16 09:40:00,65.69,67.58,65.48,66.89,264000.0,34.0748,35.0552,33.9659,34.6973,264000.0
2008-09-16 09:45:00,66.77,67.2,66.25,66.27,80500.0,34.635,34.8581,34.3653,34.3757,80500.0
2008-09-16 09:50:00,66.4,66.48,65.43,65.82,113500.0,34.4431,34.4846,33.9399,34.1422,113500.0
2008-09-16 09:55:00,65.83,66.01,65.25,65.27,104000.0,34.1474,34.2408,33.8466,33.8569,104000.0
2008-09-16 10:00:00,65.48,67.0,65.34,66.53,117500.0,33.9659,34.7543,33.8933,34.5105,117500.0
2008-09-16 10:05:00,66.7,67.0,66.28,66.45,128500.0,34.5987,34.7543,34.3808,34.469,128500.0
2008-09-16 10:10:00,66.42,67.2,65.9,66.86,59000.0,34.4535,34.8581,34.1837,34.6817,59000.0
2008-09-16 10:15:00,67.08,67.18,66.33,66.6,70500.0,34.7958,34.8477,34.4068,34.5468,70500.0
2008-09-16 10:20:00,66.56,67.0,66.56,66.84,65500.0,34.5261,34.7543,34.5261,34.6713,65500.0
2008-09-16 10:25:00,66.84,67.13,66.74,66.91,86000.0,34.6713,34.8218,34.6195,34.7076,86000.0
2008-09-16 10:30:00,66.9,67.04,66.38,66.64,55000.0,34.7025,34.7751,34.4327,34.5676,55000.0
2008-09-16 10:35:00,66.72,67.04,66.52,66.56,56000.0,34.6091,34.7751,34.5053,34.5261,56000.0
2008-09-16 10:40:00,66.62,66.73,66.29,66.4,73500.0,34.5572,34.6143,34.386,34.4431,73500.0
2008-09-16 10:45:00,66.4,66.4,66.12,66.4,19000.0,34.4431,34.4431,34.2979,34.4431,19000.0
2008-09-16 10:50:00,66.4,67.2,66.16,67.2,74500.0,34.4431,34.8581,34.3186,34.8581,74500.0
2008-09-16 10:55:00,67.2,67.68,67.2,67.31,107000.0,34.8581,35.1071,34.8581,34.9151,107000.0
2008-09-16 11:00:00,67.38,67.72,67.3,67.49,103500.0,34.9514,35.1278,34.9099,35.0085,103500.0
2008-09-16 11:05:00,67.45,67.52,66.8,66.82,68000.0,34.9878,35.0241,34.6506,34.661,68000.0
2008-09-16 11:10:00,66.98,66.99,66.6,66.6,72000.0,34.744,34.7491,34.5468,34.5468,72000.0
2008-09-16 11:15:00,66.51,66.75,66.0,66.08,124500.0,34.5002,34.6246,34.2356,34.2771,124500.0
2008-09-16 11:20:00,66.08,66.21,65.9,66.04,128000.0,34.2771,34.3445,34.1837,34.2564,128000.0
2008-09-16 11:25:00,66.17,66.2,65.9,65.95,101500.0,34.3238,34.3394,34.1837,34.2097,101500.0
2008-09-16 11:30:00,65.99,66.29,65.9,65.96,128500.0,34.2304,34.386,34.1837,34.2149,128500.0
2008-09-16 11:35:00,66.01,66.15,65.71,65.76,127500.0,34.2408,34.3134,34.0852,34.1111,127500.0
2008-09-16 11:40:00,65.73,65.73,65.34,65.48,83000.0,34.0956,34.0956,33.8933,33.9659,83000.0
2008-09-16 11:45:00,65.56,65.99,65.56,65.94,29000.0,34.0074,34.2304,34.0074,34.2045,29000.0
2008-09-16 11:50:00,65.94,66.06,65.86,65.89,54000.0,34.2045,34.2667,34.163,34.1785,54000.0
2008-09-16 11:55:00,65.95,66.2,65.81,66.2,74500.0,34.2097,34.3394,34.137,34.3394,74500.0
2008-09-16 12:00:00,66.17,66.37,65.68,65.68,61500.0,34.3238,34.4275,34.0696,34.0696,61500.0
2008-09-16 12:05:00,65.74,65.88,65.51,65.84,29500.0,34.1007,34.1734,33.9814,34.1526,29500.0
2008-09-16 12:10:00,65.76,66.08,65.76,66.08,16000.0,34.1111,34.2771,34.1111,34.2771,16000.0
2008-09-16 12:15:00,66.08,66.41,66.02,66.41,42500.0,34.2771,34.4483,34.246,34.4483,42500.0
2008-09-16 12:20:00,66.36,66.4,66.09,66.31,47000.0,34.4223,34.4431,34.2823,34.3964,47000.0
2008-09-16 12:25:00,66.4,66.48,65.94,66.34,39000.0,34.4431,34.4846,34.2045,34.412,39000.0
2008-09-16 12:30:00,66.41,66.5,66.19,66.37,41000.0,34.4483,34.495,34.3342,34.4275,41000.0
2008-09-16 12:35:00,66.38,66.4,66.2,66.32,19500.0,34.4327,34.4431,34.3394,34.4016,19500.0
2008-09-16 12:40:00,66.32,66.51,66.23,66.41,78500.0,34.4016,34.5002,34.3549,34.4483,78500.0
2008-09-16 12:45:00,66.42,66.84,66.38,66.8,60000.0,34.4535,34.6713,34.4327,34.6506,60000.0
2008-09-16 12:50:00,66.8,66.9,66.68,66.84,26500.0,34.6506,34.7025,34.5883,34.6713,26500.0
2008-09-16 12:55:00,66.85,66.91,66.72,66.84,13500.0,34.6765,34.7076,34.6091,34.6713,13500.0
2008-09-16 13:00:00,66.89,66.96,66.69,66.9,32000.0,34.6973,34.7336,34.5935,34.7025,32000.0
2008-09-16 13:05:00,66.9,67.13,66.76,67.12,36500.0,34.7025,34.8218,34.6298,34.8166,36500.0
2008-09-16 13:10:00,67.08,67.12,66.84,66.93,32500.0,34.7958,34.8166,34.6713,34.718,32500.0
2008-09-16 13:15:00,66.93,66.93,66.25,66.25,25000.0,34.718,34.718,34.3653,34.3653,25000.0
2008-09-16 13:20:00,66.42,66.7,66.35,66.57,58000.0,34.4535,34.5987,34.4172,34.5313,58000.0
2008-09-16 13:25:00,66.5,66.5,65.73,66.17,372000.0,34.495,34.495,34.0956,34.3238,372000.0
2008-09-16 13:30:00,66.08,66.08,65.66,65.84,76000.0,34.2771,34.2771,34.0592,34.1526,76000.0
2008-09-16 13:35:00,65.86,65.86,65.57,65.82,41000.0,34.163,34.163,34.0126,34.1422,41000.0
2008-09-16 13:40:00,65.8,65.94,65.73,65.9,14500.0,34.1319,34.2045,34.0956,34.1837,14500.0
2008-09-16 13:45:00,65.9,65.9,65.56,65.8,11500.0,34.1837,34.1837,34.0074,34.1319,11500.0
2008-09-16 13:50:00,65.8,65.88,65.72,65.72,32000.0,34.1319,34.1734,34.0904,34.0904,32000.0
2008-09-16 13:55:00,65.8,65.88,65.66,65.84,45500.0,34.1319,34.1734,34.0592,34.1526,45500.0
2008-09-16 14:00:00,65.88,66.09,65.8,66.0,39500.0,34.1734,34.2823,34.1319,34.2356,39500.0
2008-09-16 14:05:00,66.07,66.27,65.92,66.08,42500.0,34.2719,34.3757,34.1941,34.2771,42500.0
2008-09-16 14:10:00,66.12,66.4,65.2,65.35,112500.0,34.2979,34.4431,33.8206,33.8984,112500.0
2008-09-16 14:15:00,65.36,65.82,65.2,65.25,255000.0,33.9036,34.1422,33.8206,33.8466,255000.0
2008-09-16 14:20:00,65.25,65.81,65.16,65.38,210000.0,33.8466,34.137,33.7999,33.914,210000.0
2008-09-16 14:25:00,65.49,66.78,65.35,66.07,200000.0,33.9711,34.6402,33.8984,34.2719,200000.0
2008-09-16 14:30:00,66.13,67.0,66.13,66.57,173500.0,34.303,34.7543,34.303,34.5313,173500.0
2008-09-16 14:35:00,66.31,67.0,65.62,66.62,238000.0,34.3964,34.7543,34.0385,34.5572,238000.0
2008-09-16 14:40:00,66.86,66.89,65.83,66.04,250000.0,34.6817,34.6973,34.1474,34.2564,250000.0
2008-09-16 14:45:00,66.2,67.0,66.17,66.76,123000.0,34.3394,34.7543,34.3238,34.6298,123000.0
2008-09-16 14:50:00,66.89,67.0,66.46,66.65,67000.0,34.6973,34.7543,34.4742,34.5728,67000.0
2008-09-16 14:55:00,66.65,67.12,66.65,66.76,93000.0,34.5728,34.8166,34.5728,34.6298,93000.0
2008-09-16 15:00:00,66.89,67.04,66.6,66.97,80000.0,34.6973,34.7751,34.5468,34.7388,80000.0
2008-09-16 15:05:00,67.02,67.46,66.92,67.41,122000.0,34.7647,34.9929,34.7128,34.967,122000.0
2008-09-16 15:10:00,67.51,67.75,67.22,67.75,110000.0,35.0189,35.1434,34.8684,35.1434,110000.0
2008-09-16 15:15:00,67.72,68.28,67.55,67.94,123000.0,35.1278,35.4183,35.0396,35.2419,123000.0
2008-09-16 15:20:00,67.91,67.98,67.52,67.86,163500.0,35.2264,35.2627,35.0241,35.2004,163500.0
2008-09-16 15:25:00,67.78,67.87,66.87,66.92,70500.0,35.1589,35.2056,34.6869,34.7128,70500.0
2008-09-16 15:30:00,66.82,67.44,66.75,66.95,50500.0,34.661,34.9826,34.6246,34.7284,50500.0
2008-09-16 15:35:00,66.98,68.02,66.95,67.91,59000.0,34.744,35.2834,34.7284,35.2264,59000.0
2008-09-16 15:40:00,67.9,67.91,67.1,67.79,85500.0,35.2212,35.2264,34.8062,35.1641,85500.0
2008-09-16 15:45:00,67.63,67.93,67.12,67.75,58500.0,35.0811,35.2367,34.8166,35.1434,58500.0
2008-09-16 15:50:00,67.79,67.95,67.51,67.67,93000.0,35.1641,35.2471,35.0189,35.1019,93000.0
2008-09-16 15:55:00,67.74,68.85,67.69,68.85,335000.0,35.1382,35.714,35.1122,35.714,335000.0
2008-09-17 09:30:00,67.2,67.64,66.4,66.44,157000.0,34.8581,35.0863,34.4431,34.4638,157000.0
2008-09-17 09:35:00,66.59,67.03,66.2,66.96,158000.0,34.5417,34.7699,34.3394,34.7336,158000.0
2008-09-17 09:40:00,66.87,67.8,66.6,66.9,200000.0,34.6869,35.1693,34.5468,34.7025,200000.0
2008-09-17 09:45:00,66.73,67.09,66.46,67.05,93000.0,34.6143,34.801,34.4742,34.7803,93000.0
2008-09-17 09:50:00,67.08,67.26,66.2,66.64,146000.0,34.7958,34.8892,34.3394,34.5676,146000.0
2008-09-17 09:55:00,66.69,66.94,66.34,66.56,91500.0,34.5935,34.7232,34.412,34.5261,91500.0
2008-09-17 10:00:00,66.56,66.8,66.35,66.37,125500.0,34.5261,34.6506,34.4172,34.4275,125500.0
2008-09-17 10:05:00,66.35,66.48,65.66,65.72,125000.0,34.4172,34.4846,34.0592,34.0904,125000.0
2008-09-17 10:10:00,65.85,66.3,65.72,65.85,136500.0,34.1578,34.3912,34.0904,34.1578,136500.0
2008-09-17 10:15:00,65.95,66.1,65.7,65.95,90500.0,34.2097,34.2875,34.08,34.2097,90500.0
2008-09-17 10:20:00,65.83,66.07,65.7,65.96,124500.0,34.1474,34.2719,34.08,34.2149,124500.0
2008-09-17 10:25:00,66.02,66.24,65.6,65.83,141500.0,34.246,34.3601,34.0281,34.1474,141500.0
2008-09-17 10:30:00,65.76,65.9,65.42,65.49,115500.0,34.1111,34.1837,33.9347,33.9711,115500.0
2008-09-17 10:35:00,65.44,65.63,64.95,65.09,227000.0,33.9451,34.0437,33.6909,33.7636,227000.0
2008-09-17 10:40:00,65.06,65.19,64.7,65.19,90000.0,33.748,33.8154,33.5613,33.8154,90000.0
2008-09-17 10:45:00,65.16,65.22,64.88,65.18,75500.0,33.7999,33.831,33.6546,33.8103,75500.0
2008-09-17 10:50:00,65.18,65.38,64.73,65.35,126000.0,33.8103,33.914,33.5768,33.8984,126000.0
2008-09-17 10:55:00,65.42,65.49,64.65,64.83,124500.0,33.9347,33.9711,33.5353,33.6287,124500.0
2008-09-17 11:00:00,64.77,64.89,64.64,64.71,76000.0,33.5976,33.6598,33.5301,33.5665,76000.0
2008-09-17 11:05:00,64.69,64.82,64.5,64.51,113000.0,33.5561,33.6235,33.4575,33.4627,113000.0
2008-09-17 11:10:00,64.53,64.63,64.4,64.42,122000.0,33.4731,33.525,33.4057,33.416,122000.0
2008-09-17 11:15:00,64.44,64.82,64.4,64.55,106000.0,33.4264,33.6235,33.4057,33.4835,106000.0
2008-09-17 11:20:00,64.61,64.74,64.3,64.37,162500.0,33.5146,33.582,33.3538,33.3901,162500.0
2008-09-17 11:25:00,64.38,64.63,64.2,64.4,159500.0,33.3953,33.525,33.3019,33.4057,159500.0
2008-09-17 11:30:00,64.25,65.25,64.25,64.8,141000.0,33.3278,33.8466,33.3278,33.6131,141000.0
2008-09-17 11:35:00,64.79,64.9,64.48,64.74,84500.0,33.608,33.665,33.4472,33.582,84500.0
2008-09-17 11:40:00,64.66,65.49,64.49,65.34,121000.0,33.5405,33.9711,33.4523,33.8933,121000.0
2008-09-17 11:45:00,65.34,66.08,65.34,65.51,154500.0,33.8933,34.2771,33.8933,33.9814,154500.0
2008-09-17 11:50:00,65.52,65.61,65.12,65.52,129500.0,33.9866,34.0333,33.7791,33.9866,129500.0
2008-09-17 11:55:00,65.51,65.78,65.1,65.16,81500.0,33.9814,34.1215,33.7688,33.7999,81500.0
2008-09-17 12:00:00,65.11,65.12,64.6,64.6,92000.0,33.7739,33.7791,33.5094,33.5094,92000.0
2008-09-17 12:05:00,64.6,64.66,64.29,64.53,81500.0,33.5094,33.5405,33.3486,33.4731,81500.0
2008-09-17 12:10:00,64.41,64.41,64.04,64.28,120000.0,33.4108,33.4108,33.2189,33.3434,120000.0
2008-09-17 12:15:00,64.17,64.27,63.85,64.05,212000.0,33.2863,33.3382,33.1204,33.2241,212000.0
2008-09-17 12:20:00,64.06,64.66,64.06,64.63,107000.0,33.2293,33.5405,33.2293,33.525,107000.0
2008-09-17 12:25:00,64.68,64.68,63.8,63.91,70500.0,33.5509,33.5509,33.0944,33.1515,70500.0
2008-09-17 12:30:00,63.94,64.45,63.93,64.35,107000.0,33.167,33.4316,33.1619,33.3797,107000.0
2008-09-17 12:35:00,64.45,65.0,64.39,65.0,57000.0,33.4316,33.7169,33.4005,33.7169,57000.0
2008-09-17 12:40:00,64.97,65.61,64.88,65.4,99000.0,33.7013,34.0333,33.6546,33.9244,99000.0
2008-09-17 12:45:00,65.36,65.53,65.06,65.48,126000.0,33.9036,33.9918,33.748,33.9659,126000.0
2008-09-17 12:50:00,65.52,65.66,65.2,65.48,72000.0,33.9866,34.0592,33.8206,33.9659,72000.0
2008-09-17 12:55:00,65.48,65.93,65.44,65.44,59500.0,33.9659,34.1993,33.9451,33.9451,59500.0
2008-09-17 13:00:00,65.37,65.76,65.21,65.47,39500.0,33.9088,34.1111,33.8258,33.9607,39500.0
2008-09-17 13:05:00,65.47,65.47,65.07,65.12,40000.0,33.9607,33.9607,33.7532,33.7791,40000.0
2008-09-17 13:10:00,65.2,65.29,65.0,65.03,62000.0,33.8206,33.8673,33.7169,33.7324,62000.0
2008-09-17 13:15:00,65.01,65.16,64.74,64.75,40000.0,33.7221,33.7999,33.582,33.5872,40000.0
2008-09-17 13:20:00,64.81,65.3,64.72,65.03,60500.0,33.6183,33.8725,33.5716,33.7324,60500.0
2008-09-17 13:25:00,65.07,65.09,64.5,64.61,68500.0,33.7532,33.7636,33.4575,33.5146,68500.0
2008-09-17 13:30:00,64.49,64.61,64.22,64.23,50500.0,33.4523,33.5146,33.3123,33.3175,50500.0
2008-09-17 13:35:00,64.19,64.26,63.9,64.17,89000.0,33.2967,33.333,33.1463,33.2863,89000.0
2008-09-17 13:40:00,64.1,64.24,63.46,63.93,153500.0,33.25,33.3227,32.9181,33.1619,153500.0
2008-09-17 13:45:00,63.89,64.11,63.75,63.93,95500.0,33.1411,33.2552,33.0685,33.1619,95500.0
2008-09-17 13:50:00,63.89,64.74,63.8,64.31,84000.0,33.1411,33.582,33.0944,33.359,84000.0
2008-09-17 13:55:00,64.29,64.81,64.16,64.37,92500.0,33.3486,33.6183,33.2812,33.3901,92500.0
2008-09-17 14:00:00,64.38,64.49,63.98,64.38,51500.0,33.3953,33.4523,33.1878,33.3953,51500.0
2008-09-17 14:05:00,64.37,64.61,64.27,64.58,48500.0,33.3901,33.5146,33.3382,33.499,48500.0
2008-09-17 14:10:00,64.54,64.54,63.71,63.71,43500.0,33.4783,33.4783,33.0477,33.0477,43500.0
2008-09-17 14:15:00,63.73,64.02,63.65,63.9,69500.0,33.0581,33.2085,33.0166,33.1463,69500.0
2008-09-17 14:20:00,63.9,64.62,63.88,64.44,100000.0,33.1463,33.5198,33.1359,33.4264,100000.0
2008-09-17 14:25:00,64.38,64.97,64.17,64.97,95000.0,33.3953,33.7013,33.2863,33.7013,95000.0
2008-09-17 14:30:00,64.92,65.4,64.49,65.4,170000.0,33.6754,33.9244,33.4523,33.9244,170000.0
2008-09-17 14:35:00,65.33,65.6,65.04,65.54,115000.0,33.8881,34.0281,33.7376,33.997,115000.0
2008-09-17 14:40:00,65.44,65.97,65.41,65.54,84000.0,33.9451,34.22,33.9296,33.997,84000.0
2008-09-17 14:45:00,65.49,66.0,65.45,65.8,132000.0,33.9711,34.2356,33.9503,34.1319,132000.0
2008-09-17 14:50:00,65.73,65.96,65.54,65.92,77500.0,34.0956,34.2149,33.997,34.1941,77500.0
2008-09-17 14:55:00,65.93,66.21,65.66,66.09,119000.0,34.1993,34.3445,34.0592,34.2823,119000.0
2008-09-17 15:00:00,66.08,66.97,65.85,66.32,128000.0,34.2771,34.7388,34.1578,34.4016,128000.0
2008-09-17 15:05:00,66.49,67.0,66.34,66.62,73000.0,34.4898,34.7543,34.412,34.5572,73000.0
2008-09-17 15:10:00,66.45,66.8,66.05,66.11,47000.0,34.469,34.6506,34.2615,34.2927,47000.0
2008-09-17 15:15:00,66.19,66.54,65.98,66.4,84000.0,34.3342,34.5157,34.2252,34.4431,84000.0
2008-09-17 15:20:00,66.32,66.32,65.98,65.98,81000.0,34.4016,34.4016,34.2252,34.2252,81000.0
2008-09-17 15:25:00,66.03,66.34,65.98,66.14,44500.0,34.2512,34.412,34.2252,34.3082,44500.0
2008-09-17 15:30:00,66.06,66.43,65.73,66.22,113000.0,34.2667,34.4587,34.0956,34.3497,113000.0
2008-09-17 15:35:00,66.19,66.31,65.5,65.69,109500.0,34.3342,34.3964,33.9762,34.0748,109500.0
2008-09-17 15:40:00,65.74,66.0,65.74,65.81,93500.0,34.1007,34.2356,34.1007,34.137,93500.0
2008-09-17 15:45:00,65.87,66.32,65.8,66.0,90000.0,34.1682,34.4016,34.1319,34.2356,90000.0
2008-09-17 15:50:00,65.94,65.97,64.58,64.81,192500.0,34.2045,34.22,33.499,33.6183,192500.0
2008-09-17 15:55:00,64.84,64.91,64.25,64.45,307500.0,33.6339,33.6702,33.3278,33.4316,307500.0
2008-09-18 09:30:00,65.86,66.8,65.48,66.43,213000.0,34.163,34.6506,33.9659,34.4587,213000.0
2008-09-18 09:35:00,66.52,66.95,66.38,66.9,256500.0,34.5053,34.7284,34.4327,34.7025,256500.0
2008-09-18 09:40:00,66.89,67.31,66.54,66.68,270500.0,34.6973,34.9151,34.5157,34.5883,270500.0
2008-09-18 09:45:00,66.73,67.34,66.1,66.4,260000.0,34.6143,34.9307,34.2875,34.4431,260000.0
2008-09-18 09:50:00,66.4,67.3,66.38,67.2,141500.0,34.4431,34.9099,34.4327,34.8581,141500.0
2008-09-18 09:55:00,66.98,67.3,66.9,67.24,114500.0,34.744,34.9099,34.7025,34.8788,114500.0
2008-09-18 10:00:00,67.1,67.3,66.41,66.86,104000.0,34.8062,34.9099,34.4483,34.6817,104000.0
2008-09-18 10:05:00,66.71,67.08,66.67,66.82,66000.0,34.6039,34.7958,34.5832,34.661,66000.0
2008-09-18 10:10:00,66.8,67.01,66.09,66.22,87500.0,34.6506,34.7595,34.2823,34.3497,87500.0
2008-09-18 10:15:00,66.28,66.28,65.71,65.81,68000.0,34.3808,34.3808,34.0852,34.137,68000.0
2008-09-18 10:20:00,65.83,66.5,65.6,66.42,148500.0,34.1474,34.495,34.0281,34.4535,148500.0
2008-09-18 10:25:00,66.5,67.1,66.5,67.08,101000.0,34.495,34.8062,34.495,34.7958,101000.0
2008-09-18 10:30:00,67.03,67.09,66.02,66.22,99000.0,34.7699,34.801,34.246,34.3497,99000.0
2008-09-18 10:35:00,66.25,66.44,65.72,65.76,48500.0,34.3653,34.4638,34.0904,34.1111,48500.0
2008-09-18 10:40:00,65.72,66.16,65.65,65.98,67500.0,34.0904,34.3186,34.0541,34.2252,67500.0
2008-09-18 10:45:00,65.84,66.09,65.66,66.0,94500.0,34.1526,34.2823,34.0592,34.2356,94500.0
2008-09-18 10:50:00,66.1,66.2,65.92,66.1,85000.0,34.2875,34.3394,34.1941,34.2875,85000.0
2008-09-18 10:55:00,66.12,66.15,65.66,65.78,77000.0,34.2979,34.3134,34.0592,34.1215,77000.0
2008-09-18 11:00:00,65.78,65.91,65.62,65.77,134500.0,34.1215,34.1889,34.0385,34.1163,134500.0
2008-09-18 11:05:00,65.76,65.81,65.26,65.26,94500.0,34.1111,34.137,33.8518,33.8518,94500.0
2008-09-18 11:10:00,65.4,65.51,64.8,65.07,57000.0,33.9244,33.9814,33.6131,33.7532,57000.0
2008-09-18 11:15:00,65.01,65.12,64.52,64.62,100500.0,33.7221,33.7791,33.4679,33.5198,100500.0
2008-09-18 11:20:00,64.6,64.6,64.0,64.0,113000.0,33.5094,33.5094,33.1982,33.1982,113000.0
2008-09-18 11:25:00,64.08,64.64,64.02,64.49,94000.0,33.2397,33.5301,33.2085,33.4523,94000.0
2008-09-18 11:30:00,64.62,65.45,64.34,65.05,74000.0,33.5198,33.9503,33.3745,33.7428,74000.0
2008-09-18 11:35:00,65.12,65.56,64.9,65.35,95000.0,33.7791,34.0074,33.665,33.8984,95000.0
2008-09-18 11:40:00,65.28,65.6,65.13,65.46,70000.0,33.8621,34.0281,33.7843,33.9555,70000.0
2008-09-18 11:45:00,65.46,65.58,64.83,64.87,73000.0,33.9555,34.0177,33.6287,33.6495,73000.0
2008-09-18 11:50:00,64.77,64.78,64.26,64.48,82000.0,33.5976,33.6028,33.333,33.4472,82000.0
2008-09-18 11:55:00,64.45,64.74,64.21,64.48,85500.0,33.4316,33.582,33.3071,33.4472,85500.0
2008-09-18 12:00:00,64.52,64.52,63.65,63.95,81000.0,33.4679,33.4679,33.0166,33.1722,81000.0
2008-09-18 12:05:00,63.91,64.11,63.46,63.7,65000.0,33.1515,33.2552,32.9181,33.0425,65000.0
2008-09-18 12:10:00,63.85,65.04,63.5,64.5,72500.0,33.1204,33.7376,32.9388,33.4575,72500.0
2008-09-18 12:15:00,64.32,64.93,64.32,64.48,71000.0,33.3642,33.6806,33.3642,33.4472,71000.0
2008-09-18 12:20:00,64.6,64.9,64.02,64.14,89000.0,33.5094,33.665,33.2085,33.2708,89000.0
2008-09-18 12:25:00,64.07,64.15,63.32,63.69,119500.0,33.2345,33.276,32.8454,33.0374,119500.0
2008-09-18 12:30:00,63.67,64.5,63.46,63.62,91500.0,33.027,33.4575,32.9181,33.0011,91500.0
2008-09-18 12:35:00,63.6,63.68,62.6,63.14,113000.0,32.9907,33.0322,32.472,32.7521,113000.0
2008-09-18 12:40:00,62.98,63.66,62.93,63.29,99500.0,32.6691,33.0218,32.6431,32.8299,99500.0
2008-09-18 12:45:00,63.24,63.64,62.8,62.84,99000.0,32.8039,33.0114,32.5757,32.5964,99000.0
2008-09-18 12:50:00,62.82,63.25,62.5,62.72,108500.0,32.5861,32.8091,32.4201,32.5342,108500.0
2008-09-18 12:55:00,62.77,63.11,62.74,62.9,78000.0,32.5601,32.7365,32.5446,32.6276,78000.0
2008-09-18 13:00:00,62.74,62.93,62.16,62.3,133500.0,32.5446,32.6431,32.2437,32.3163,133500.0
2008-09-18 13:05:00,62.3,65.0,62.3,64.36,215000.0,32.3163,33.7169,32.3163,33.3849,215000.0
2008-09-18 13:10:00,64.53,65.4,64.53,65.1,153000.0,33.4731,33.9244,33.4731,33.7688,153000.0
2008-09-18 13:15:00,65.06,65.47,64.36,64.93,165500.0,33.748,33.9607,33.3849,33.6806,165500.0
2008-09-18 13:20:00,65.05,65.4,64.57,64.68,80000.0,33.7428,33.9244,33.4938,33.5509,80000.0
2008-09-18 13:25:00,64.74,65.45,64.3,64.75,91000.0,33.582,33.9503,33.3538,33.5872,91000.0
2008-09-18 13:30:00,64.75,66.75,64.73,66.61,181500.0,33.5872,34.6246,33.5768,34.552,181500.0
2008-09-18 13:35:00,66.74,67.11,66.17,66.78,204500.0,34.6195,34.8114,34.3238,34.6402,204500.0
2008-09-18 13:40:00,66.69,66.96,65.84,66.0,97500.0,34.5935,34.7336,34.1526,34.2356,97500.0
2008-09-18 13:45:00,66.14,66.88,65.66,66.48,84000.0,34.3082,34.6921,34.0592,34.4846,84000.0
2008-09-18 13:50:00,66.39,67.19,66.39,66.66,118000.0,34.4379,34.8529,34.4379,34.578,118000.0
2008-09-18 13:55:00,66.63,67.0,66.26,66.89,74500.0,34.5624,34.7543,34.3705,34.6973,74500.0
2008-09-18 14:00:00,67.0,67.16,66.42,66.84,102500.0,34.7543,34.8373,34.4535,34.6713,102500.0
2008-09-18 14:05:00,66.83,67.0,65.44,66.26,146500.0,34.6661,34.7543,33.9451,34.3705,146500.0
2008-09-18 14:10:00,66.32,66.76,66.05,66.63,90500.0,34.4016,34.6298,34.2615,34.5624,90500.0
2008-09-18 14:15:00,66.62,67.0,66.54,66.74,95500.0,34.5572,34.7543,34.5157,34.6195,95500.0
2008-09-18 14:20:00,66.73,66.9,66.56,66.88,60000.0,34.6143,34.7025,34.5261,34.6921,60000.0
2008-09-18 14:25:00,66.85,67.16,66.83,67.0,76000.0,34.6765,34.8373,34.6661,34.7543,76000.0
2008-09-18 14:30:00,67.03,67.39,67.0,67.28,129500.0,34.7699,34.9566,34.7543,34.8996,129500.0
2008-09-18 14:35:00,67.31,67.5,66.49,66.6,163500.0,34.9151,35.0137,34.4898,34.5468,163500.0
2008-09-18 14:40:00,66.62,66.88,65.89,66.57,118500.0,34.5572,34.6921,34.1785,34.5313,118500.0
2008-09-18 14:45:00,66.44,67.68,66.31,67.57,181500.0,34.4638,35.1071,34.3964,35.05,181500.0
2008-09-18 14:50:00,67.58,67.58,66.14,66.27,107500.0,35.0552,35.0552,34.3082,34.3757,107500.0
2008-09-18 14:55:00,66.37,67.61,66.14,67.06,120000.0,34.4275,35.0707,34.3082,34.7855,120000.0
2008-09-18 15:00:00,67.05,68.76,66.68,68.57,246500.0,34.7803,35.6673,34.5883,35.5687,246500.0
2008-09-18 15:05:00,68.51,68.99,68.4,68.8,176500.0,35.5376,35.7866,35.4805,35.688,176500.0
2008-09-18 15:10:00,68.75,69.8,68.75,69.25,194500.0,35.6621,36.2067,35.6621,35.9215,194500.0
2008-09-18 15:15:00,69.36,69.5,68.48,68.97,184500.0,35.9785,36.0511,35.522,35.7762,184500.0
2008-09-18 15:20:00,69.0,69.66,68.68,69.54,155000.0,35.7918,36.1341,35.6258,36.0719,155000.0
2008-09-18 15:25:00,69.48,69.8,69.25,69.26,151000.0,36.0408,36.2067,35.9215,35.9266,151000.0
2008-09-18 15:30:00,69.26,69.8,68.97,69.31,153000.0,35.9266,36.2067,35.7762,35.9526,153000.0
2008-09-18 15:35:00,69.34,69.52,68.82,68.98,181000.0,35.9681,36.0615,35.6984,35.7814,181000.0
2008-09-18 15:40:00,68.86,69.29,68.39,68.72,144500.0,35.7191,35.9422,35.4754,35.6465,144500.0
2008-09-18 15:45:00,68.72,69.24,68.32,69.24,171000.0,35.6465,35.9163,35.439,35.9163,171000.0
2008-09-18 15:50:00,69.24,69.8,69.06,69.46,289000.0,35.9163,36.2067,35.8229,36.0304,289000.0
2008-09-18 15:55:00,69.46,70.62,69.29,70.55,473000.0,36.0304,36.6321,35.9422,36.5958,473000.0
2008-09-19 09:30:00,81.68,82.8,79.2,81.04,1183500.0,42.3692,42.9501,41.0827,42.0372,1183500.0
2008-09-19 09:35:00,81.46,81.8,78.0,79.82,453000.0,42.255,42.4314,40.4603,41.4043,453000.0
2008-09-19 09:40:00,79.82,80.66,77.01,77.1,360000.0,41.4043,41.8401,39.9467,39.9934,360000.0
2008-09-19 09:45:00,77.07,77.19,73.51,74.7,275500.0,39.9779,40.0401,38.1312,38.7485,275500.0
2008-09-19 09:50:00,74.85,77.0,74.73,76.62,274500.0,38.8263,39.9415,38.764,39.7444,274500.0
2008-09-19 09:55:00,76.58,79.0,76.49,77.87,227000.0,39.7237,40.979,39.677,40.3928,227000.0
2008-09-19 10:00:00,77.87,78.8,76.13,76.37,199000.0,40.3928,40.8752,39.4903,39.6147,199000.0
2008-09-19 10:05:00,76.37,77.5,76.11,76.72,147000.0,39.6147,40.2009,39.4799,39.7963,147000.0
2008-09-19 10:10:00,76.72,77.58,76.67,77.41,94000.0,39.7963,40.2424,39.7704,40.1542,94000.0
2008-09-19 10:15:00,77.2,78.98,77.06,78.67,146000.0,40.0453,40.9686,39.9727,40.8078,146000.0
2008-09-19 10:20:00,78.55,79.61,78.47,79.12,147000.0,40.7456,41.2954,40.7041,41.0412,147000.0
2008-09-19 10:25:00,79.0,79.34,78.2,79.0,194000.0,40.979,41.1553,40.564,40.979,194000.0
2008-09-19 10:30:00,79.0,79.28,78.81,78.81,105500.0,40.979,41.1242,40.8804,40.8804,105500.0
2008-09-19 10:35:00,78.86,79.02,78.27,78.33,111000.0,40.9064,40.9894,40.6003,40.6314,111000.0
2008-09-19 10:40:00,78.51,79.06,78.5,78.51,117000.0,40.7248,41.0101,40.7196,40.7248,117000.0
2008-09-19 10:45:00,78.51,79.24,78.45,79.24,176000.0,40.7248,41.1035,40.6937,41.1035,176000.0
2008-09-19 10:50:00,79.17,79.17,78.66,78.97,154500.0,41.0672,41.0672,40.8026,40.9634,154500.0
2008-09-19 10:55:00,79.02,79.02,78.2,78.74,118000.0,40.9894,40.9894,40.564,40.8441,118000.0
2008-09-19 11:00:00,78.8,78.9,78.29,78.83,164000.0,40.8752,40.9271,40.6107,40.8908,164000.0
2008-09-19 11:05:00,78.83,79.0,78.62,78.64,77500.0,40.8908,40.979,40.7819,40.7922,77500.0
2008-09-19 11:10:00,78.73,79.13,78.63,78.73,174000.0,40.8389,41.0464,40.7871,40.8389,174000.0
2008-09-19 11:15:00,78.69,79.0,78.67,78.95,150000.0,40.8182,40.979,40.8078,40.953,150000.0
2008-09-19 11:20:00,78.95,79.2,78.94,79.02,209500.0,40.953,41.0827,40.9479,40.9894,209500.0
2008-09-19 11:25:00,78.96,79.17,78.75,78.9,178500.0,40.9582,41.0672,40.8493,40.9271,178500.0
2008-09-19 11:30:00,78.8,78.89,78.61,78.79,63500.0,40.8752,40.9219,40.7767,40.8701,63500.0
2008-09-19 11:35:00,78.77,79.2,78.68,79.14,72500.0,40.8597,41.0827,40.813,41.0516,72500.0
2008-09-19 11:40:00,79.14,79.23,78.75,78.87,121500.0,41.0516,41.0983,40.8493,40.9116,121500.0
2008-09-19 11:45:00,78.84,79.3,78.8,79.21,91500.0,40.896,41.1346,40.8752,41.0879,91500.0
2008-09-19 11:50:00,79.2,79.63,79.2,79.42,86000.0,41.0827,41.3058,41.0827,41.1968,86000.0
2008-09-19 11:55:00,79.57,79.6,79.1,79.47,102500.0,41.2747,41.2902,41.0309,41.2228,102500.0
2008-09-19 12:00:00,79.47,79.56,79.06,79.06,104000.0,41.2228,41.2695,41.0101,41.0101,104000.0
2008-09-19 12:05:00,79.03,79.23,78.7,78.94,105500.0,40.9945,41.0983,40.8234,40.9479,105500.0
2008-09-19 12:10:00,78.95,79.2,78.7,78.83,90000.0,40.953,41.0827,40.8234,40.8908,90000.0
2008-09-19 12:15:00,79.0,79.34,79.0,79.2,58000.0,40.979,41.1553,40.979,41.0827,58000.0
2008-09-19 12:20:00,79.25,79.6,79.21,79.6,106000.0,41.1087,41.2902,41.0879,41.2902,106000.0
2008-09-19 12:25:00,79.6,79.89,79.37,79.89,197000.0,41.2902,41.4406,41.1709,41.4406,197000.0
2008-09-19 12:30:00,79.83,79.9,79.31,79.82,179500.0,41.4095,41.4458,41.1398,41.4043,179500.0
2008-09-19 12:35:00,79.84,80.3,79.84,80.01,188000.0,41.4147,41.6533,41.4147,41.5029,188000.0
2008-09-19 12:40:00,80.02,80.02,79.74,79.74,48500.0,41.5081,41.5081,41.3628,41.3628,48500.0
2008-09-19 12:45:00,79.74,79.84,79.25,79.67,62500.0,41.3628,41.4147,41.1087,41.3265,62500.0
2008-09-19 12:50:00,79.54,79.59,79.36,79.47,33000.0,41.2591,41.285,41.1657,41.2228,33000.0
2008-09-19 12:55:00,79.41,79.87,79.41,79.71,70000.0,41.1917,41.4303,41.1917,41.3473,70000.0
2008-09-19 13:00:00,79.69,79.88,79.61,79.7,59500.0,41.3369,41.4355,41.2954,41.3421,59500.0
2008-09-19 13:05:00,79.75,79.75,79.06,79.11,75000.0,41.368,41.368,41.0101,41.036,75000.0
2008-09-19 13:10:00,79.13,79.86,79.11,79.45,98000.0,41.0464,41.4251,41.036,41.2124,98000.0
2008-09-19 13:15:00,79.57,79.7,79.46,79.49,31500.0,41.2747,41.3421,41.2176,41.2332,31500.0
2008-09-19 13:20:00,79.49,79.7,79.33,79.36,46500.0,41.2332,41.3421,41.1502,41.1657,46500.0
2008-09-19 13:25:00,79.36,79.39,79.18,79.28,64000.0,41.1657,41.1813,41.0724,41.1242,64000.0
2008-09-19 13:30:00,79.23,79.53,79.19,79.37,107500.0,41.0983,41.2539,41.0775,41.1709,107500.0
2008-09-19 13:35:00,79.39,79.39,79.14,79.22,80000.0,41.1813,41.1813,41.0516,41.0931,80000.0
2008-09-19 13:40:00,79.2,79.4,79.16,79.33,80000.0,41.0827,41.1865,41.062,41.1502,80000.0
2008-09-19 13:45:00,79.39,79.6,79.16,79.17,90500.0,41.1813,41.2902,41.062,41.0672,90500.0
2008-09-19 13:50:00,79.17,79.39,79.0,79.31,114500.0,41.0672,41.1813,40.979,41.1398,114500.0
2008-09-19 13:55:00,79.25,79.36,79.0,79.25,65000.0,41.1087,41.1657,40.979,41.1087,65000.0
2008-09-19 14:00:00,79.26,79.38,79.14,79.36,64500.0,41.1139,41.1761,41.0516,41.1657,64500.0
2008-09-19 14:05:00,79.22,79.5,79.22,79.46,66500.0,41.0931,41.2383,41.0931,41.2176,66500.0
2008-09-19 14:10:00,79.45,79.66,79.4,79.62,74500.0,41.2124,41.3213,41.1865,41.3006,74500.0
2008-09-19 14:15:00,79.6,79.65,79.48,79.65,73500.0,41.2902,41.3162,41.228,41.3162,73500.0
2008-09-19 14:20:00,79.6,79.7,79.5,79.52,85500.0,41.2902,41.3421,41.2383,41.2487,85500.0
2008-09-19 14:25:00,79.5,79.62,79.49,79.58,93500.0,41.2383,41.3006,41.2332,41.2798,93500.0
2008-09-19 14:30:00,79.63,79.68,79.48,79.48,73500.0,41.3058,41.3317,41.228,41.228,73500.0
2008-09-19 14:35:00,79.5,79.54,79.08,79.12,116500.0,41.2383,41.2591,41.0205,41.0412,116500.0
2008-09-19 14:40:00,79.18,79.26,79.0,79.2,90000.0,41.0724,41.1139,40.979,41.0827,90000.0
2008-09-19 14:45:00,79.06,79.15,78.86,79.04,98000.0,41.0101,41.0568,40.9064,40.9997,98000.0
2008-09-19 14:50:00,79.04,79.04,78.8,78.83,93500.0,40.9997,40.9997,40.8752,40.8908,93500.0
2008-09-19 14:55:00,78.9,79.0,78.75,78.97,71000.0,40.9271,40.979,40.8493,40.9634,71000.0
2008-09-19 15:00:00,78.95,79.0,78.5,78.7,124000.0,40.953,40.979,40.7196,40.8234,124000.0
2008-09-19 15:05:00,78.66,78.66,77.41,77.81,124000.0,40.8026,40.8026,40.1542,40.3617,124000.0
2008-09-19 15:10:00,77.83,77.85,77.17,77.59,150000.0,40.3721,40.3825,40.0297,40.2476,150000.0
2008-09-19 15:15:00,77.59,77.6,77.0,77.08,99500.0,40.2476,40.2528,39.9415,39.983,99500.0
2008-09-19 15:20:00,77.11,77.49,77.04,77.25,115000.0,39.9986,40.1957,39.9623,40.0712,115000.0
2008-09-19 15:25:00,77.35,77.52,77.07,77.25,128500.0,40.1231,40.2113,39.9779,40.0712,128500.0
2008-09-19 15:30:00,77.23,78.0,77.12,77.85,175500.0,40.0608,40.4603,40.0038,40.3825,175500.0
2008-09-19 15:35:00,77.68,77.99,77.53,77.55,93000.0,40.2943,40.4551,40.2165,40.2268,93000.0
2008-09-19 15:40:00,77.72,78.0,77.56,77.84,123000.0,40.315,40.4603,40.232,40.3773,123000.0
2008-09-19 15:45:00,77.9,78.08,77.65,77.65,128000.0,40.4084,40.5018,40.2787,40.2787,128000.0
2008-09-19 15:50:00,77.7,80.0,77.61,79.3,475000.0,40.3046,41.4977,40.258,41.1346,475000.0
2008-09-19 15:55:00,79.35,79.8,77.9,79.8,451000.0,41.1605,41.394,40.4084,41.394,451000.0
2008-09-22 09:30:00,80.0,80.0,78.6,78.81,261500.0,41.4977,41.4977,40.7715,40.8804,261500.0
2008-09-22 09:35:00,78.85,79.65,78.76,79.45,236500.0,40.9012,41.3162,40.8545,41.2124,236500.0
2008-09-22 09:40:00,79.45,79.6,79.27,79.39,274500.0,41.2124,41.2902,41.119,41.1813,274500.0
2008-09-22 09:45:00,79.36,79.58,79.31,79.45,112500.0,41.1657,41.2798,41.1398,41.2124,112500.0
2008-09-22 09:50:00,79.38,79.46,78.95,79.08,125500.0,41.1761,41.2176,40.953,41.0205,125500.0
2008-09-22 09:55:00,79.03,79.2,78.6,79.0,75500.0,40.9945,41.0827,40.7715,40.979,75500.0
2008-09-22 10:00:00,79.01,79.36,78.9,79.01,79500.0,40.9842,41.1657,40.9271,40.9842,79500.0
2008-09-22 10:05:00,78.96,79.15,78.9,79.15,81000.0,40.9582,41.0568,40.9271,41.0568,81000.0
2008-09-22 10:10:00,79.1,79.4,79.06,79.18,33500.0,41.0309,41.1865,41.0101,41.0724,33500.0
2008-09-22 10:15:00,79.27,79.4,78.95,78.99,86500.0,41.119,41.1865,40.953,40.9738,86500.0
2008-09-22 10:20:00,78.99,79.41,78.99,79.35,54000.0,40.9738,41.1917,40.9738,41.1605,54000.0
2008-09-22 10:25:00,79.27,79.37,79.0,79.16,37500.0,41.119,41.1709,40.979,41.062,37500.0
2008-09-22 10:30:00,79.2,79.33,79.07,79.07,72000.0,41.0827,41.1502,41.0153,41.0153,72000.0
2008-09-22 10:35:00,79.15,79.19,78.9,79.19,70500.0,41.0568,41.0775,40.9271,41.0775,70500.0
2008-09-22 10:40:00,79.11,79.21,78.97,79.18,82000.0,41.036,41.0879,40.9634,41.0724,82000.0
2008-09-22 10:45:00,79.19,79.25,79.13,79.25,82500.0,41.0775,41.1087,41.0464,41.1087,82500.0
2008-09-22 10:50:00,79.2,79.3,79.12,79.3,63500.0,41.0827,41.1346,41.0412,41.1346,63500.0
2008-09-22 10:55:00,79.33,79.85,79.3,79.59,57500.0,41.1502,41.4199,41.1346,41.285,57500.0
2008-09-22 11:00:00,79.57,79.99,79.57,79.99,27500.0,41.2747,41.4925,41.2747,41.4925,27500.0
2008-09-22 11:05:00,79.9,80.39,79.9,80.17,89000.0,41.4458,41.7,41.4458,41.5859,89000.0
2008-09-22 11:10:00,80.16,80.36,80.08,80.14,101500.0,41.5807,41.6844,41.5392,41.5703,101500.0
2008-09-22 11:15:00,80.16,80.27,80.04,80.14,46000.0,41.5807,41.6378,41.5185,41.5703,46000.0
2008-09-22 11:20:00,80.12,80.35,80.01,80.12,100000.0,41.56,41.6793,41.5029,41.56,100000.0
2008-09-22 11:25:00,80.15,80.3,80.0,80.26,117000.0,41.5755,41.6533,41.4977,41.6326,117000.0
2008-09-22 11:30:00,80.26,80.86,80.11,80.8,100500.0,41.6326,41.9438,41.5548,41.9127,100500.0
2008-09-22 11:35:00,80.78,81.0,80.66,80.74,174500.0,41.9023,42.0164,41.8401,41.8816,174500.0
2008-09-22 11:40:00,80.84,80.86,80.2,80.37,106000.0,41.9334,41.9438,41.6014,41.6896,106000.0
2008-09-22 11:45:00,80.3,80.81,80.29,80.8,119000.0,41.6533,41.9179,41.6481,41.9127,119000.0
2008-09-22 11:50:00,80.75,81.19,80.67,81.19,73500.0,41.8867,42.115,41.8452,42.115,73500.0
2008-09-22 11:55:00,81.14,81.46,81.0,81.4,65000.0,42.089,42.255,42.0164,42.2239,65000.0
2008-09-22 12:00:00,81.4,81.4,81.08,81.08,46500.0,42.2239,42.2239,42.0579,42.0579,46500.0
2008-09-22 12:05:00,81.07,81.46,81.03,81.35,37500.0,42.0527,42.255,42.032,42.198,37500.0
2008-09-22 12:10:00,81.38,81.59,81.37,81.52,40000.0,42.2135,42.3225,42.2084,42.2862,40000.0
2008-09-22 12:15:00,81.41,81.6,81.41,81.59,59500.0,42.2291,42.3277,42.2291,42.3225,59500.0
2008-09-22 12:20:00,81.58,81.6,81.45,81.55,22500.0,42.3173,42.3277,42.2499,42.3017,22500.0
2008-09-22 12:25:00,81.57,81.62,81.43,81.53,57500.0,42.3121,42.338,42.2395,42.2913,57500.0
2008-09-22 12:30:00,81.54,81.7,81.37,81.42,65500.0,42.2965,42.3795,42.2084,42.2343,65500.0
2008-09-22 12:35:00,81.51,81.57,81.33,81.53,36500.0,42.281,42.3121,42.1876,42.2913,36500.0
2008-09-22 12:40:00,81.5,81.5,81.41,81.45,29000.0,42.2758,42.2758,42.2291,42.2499,29000.0
2008-09-22 12:45:00,81.41,81.57,81.31,81.39,58000.0,42.2291,42.3121,42.1772,42.2187,58000.0
2008-09-22 12:50:00,81.46,81.67,81.32,81.66,34000.0,42.255,42.364,42.1824,42.3588,34000.0
2008-09-22 12:55:00,81.61,81.7,81.54,81.63,40500.0,42.3328,42.3795,42.2965,42.3432,40500.0
2008-09-22 13:00:00,81.63,81.63,81.08,81.15,72000.0,42.3432,42.3432,42.0579,42.0942,72000.0
2008-09-22 13:05:00,81.25,81.42,81.14,81.25,40500.0,42.1461,42.2343,42.089,42.1461,40500.0
2008-09-22 13:10:00,81.31,81.4,81.2,81.25,33000.0,42.1772,42.2239,42.1202,42.1461,33000.0
2008-09-22 13:15:00,81.24,81.37,81.24,81.36,47000.0,42.1409,42.2084,42.1409,42.2032,47000.0
2008-09-22 13:20:00,81.34,81.34,81.2,81.31,41500.0,42.1928,42.1928,42.1202,42.1772,41500.0
2008-09-22 13:25:00,81.22,81.31,80.87,81.1,87000.0,42.1305,42.1772,41.949,42.0683,87000.0
2008-09-22 13:30:00,81.07,81.19,80.84,80.84,128000.0,42.0527,42.115,41.9334,41.9334,128000.0
2008-09-22 13:35:00,80.84,80.89,80.0,80.15,218500.0,41.9334,41.9594,41.4977,41.5755,218500.0
2008-09-22 13:40:00,80.21,80.36,80.2,80.36,50000.0,41.6066,41.6844,41.6014,41.6844,50000.0
2008-09-22 13:45:00,80.33,80.65,80.15,80.21,50000.0,41.6689,41.8349,41.5755,41.6066,50000.0
2008-09-22 13:50:00,80.16,80.33,80.14,80.28,37000.0,41.5807,41.6689,41.5703,41.6429,37000.0
2008-09-22 13:55:00,80.26,80.28,80.0,80.0,58500.0,41.6326,41.6429,41.4977,41.4977,58500.0
2008-09-22 14:00:00,80.07,80.08,80.0,80.04,37500.0,41.534,41.5392,41.4977,41.5185,37500.0
2008-09-22 14:05:00,80.08,80.18,80.0,80.14,56000.0,41.5392,41.5911,41.4977,41.5703,56000.0
2008-09-22 14:10:00,80.12,80.41,80.09,80.24,56500.0,41.56,41.7104,41.5444,41.6222,56500.0
2008-09-22 14:15:00,80.2,80.25,80.0,80.1,85500.0,41.6014,41.6274,41.4977,41.5496,85500.0
2008-09-22 14:20:00,80.1,80.13,79.82,79.94,111500.0,41.5496,41.5651,41.4043,41.4666,111500.0
2008-09-22 14:25:00,79.86,80.22,79.86,80.22,36500.0,41.4251,41.6118,41.4251,41.6118,36500.0
2008-09-22 14:30:00,80.23,80.62,80.17,80.51,71500.0,41.617,41.8193,41.5859,41.7623,71500.0
2008-09-22 14:35:00,80.51,80.95,80.46,80.58,93000.0,41.7623,41.9905,41.7363,41.7986,93000.0
2008-09-22 14:40:00,80.64,80.64,80.2,80.53,65000.0,41.8297,41.8297,41.6014,41.7726,65000.0
2008-09-22 14:45:00,80.34,80.78,80.34,80.48,83000.0,41.6741,41.9023,41.6741,41.7467,83000.0
2008-09-22 14:50:00,80.48,80.56,80.26,80.4,49000.0,41.7467,41.7882,41.6326,41.7052,49000.0
2008-09-22 14:55:00,80.44,81.0,80.42,80.77,74000.0,41.7259,42.0164,41.7156,41.8971,74000.0
2008-09-22 15:00:00,80.8,81.06,80.73,81.03,50500.0,41.9127,42.0475,41.8764,42.032,50500.0
2008-09-22 15:05:00,81.08,81.1,80.7,80.8,58000.0,42.0579,42.0683,41.8608,41.9127,58000.0
2008-09-22 15:10:00,80.75,81.2,80.54,80.71,81500.0,41.8867,42.1202,41.7778,41.866,81500.0
2008-09-22 15:15:00,80.67,80.67,80.14,80.14,74000.0,41.8452,41.8452,41.5703,41.5703,74000.0
2008-09-22 15:20:00,80.14,80.52,80.14,80.14,73500.0,41.5703,41.7674,41.5703,41.5703,73500.0
2008-09-22 15:25:00,80.14,80.31,80.0,80.13,119500.0,41.5703,41.6585,41.4977,41.5651,119500.0
2008-09-22 15:30:00,80.08,80.19,80.04,80.07,57500.0,41.5392,41.5963,41.5185,41.534,57500.0
2008-09-22 15:35:00,80.1,80.28,80.06,80.08,56000.0,41.5496,41.6429,41.5288,41.5392,56000.0
2008-09-22 15:40:00,80.1,80.19,79.8,80.12,174000.0,41.5496,41.5963,41.394,41.56,174000.0
2008-09-22 15:45:00,80.15,80.17,79.82,80.17,116500.0,41.5755,41.5859,41.4043,41.5859,116500.0
2008-09-22 15:50:00,80.15,80.31,79.78,79.84,207500.0,41.5755,41.6585,41.3836,41.4147,207500.0
2008-09-22 15:55:00,79.86,80.0,79.33,79.65,180500.0,41.4251,41.4977,41.1502,41.3162,180500.0
2008-09-23 09:30:00,79.33,80.98,79.33,80.9,195000.0,41.7053,42.5727,41.7053,42.5306,195000.0
2008-09-23 09:35:00,80.84,80.9,80.46,80.49,54500.0,42.4991,42.5306,42.2993,42.3151,54500.0
2008-09-23 09:40:00,80.48,80.54,80.2,80.32,32500.0,42.3098,42.3414,42.1626,42.2257,32500.0
2008-09-23 09:45:00,80.33,80.9,80.0,80.74,71500.0,42.231,42.5306,42.0575,42.4465,71500.0
2008-09-23 09:50:00,80.85,81.46,80.62,81.3,145500.0,42.5044,42.8251,42.3834,42.7409,145500.0
2008-09-23 09:55:00,81.34,81.6,81.3,81.3,90000.0,42.762,42.8987,42.7409,42.7409,90000.0
2008-09-23 10:00:00,81.33,81.96,81.33,81.73,89500.0,42.7567,43.0879,42.7567,42.967,89500.0
2008-09-23 10:05:00,81.84,84.45,81.73,83.4,437500.0,43.0248,44.397,42.967,43.8449,437500.0
2008-09-23 10:10:00,83.09,84.0,83.09,83.27,106000.0,43.682,44.1604,43.682,43.7766,106000.0
2008-09-23 10:15:00,83.3,83.78,83.2,83.38,109000.0,43.7924,44.0447,43.7398,43.8344,109000.0
2008-09-23 10:20:00,83.55,83.71,83.28,83.66,84500.0,43.9238,44.0079,43.7819,43.9816,84500.0
2008-09-23 10:25:00,83.6,83.95,83.6,83.76,60500.0,43.9501,44.1341,43.9501,44.0342,60500.0
2008-09-23 10:30:00,83.66,83.71,83.46,83.51,64500.0,43.9816,44.0079,43.8765,43.9028,64500.0
2008-09-23 10:35:00,83.55,83.7,83.43,83.6,58500.0,43.9238,44.0027,43.8607,43.9501,58500.0
2008-09-23 10:40:00,83.48,83.6,83.2,83.32,60000.0,43.887,43.9501,43.7398,43.8029,60000.0
2008-09-23 10:45:00,83.2,83.2,82.64,82.89,69000.0,43.7398,43.7398,43.4454,43.5768,69000.0
2008-09-23 10:50:00,82.89,82.9,82.45,82.6,67500.0,43.5768,43.5821,43.3455,43.4244,67500.0
2008-09-23 10:55:00,82.75,83.4,82.73,83.37,46000.0,43.5032,43.8449,43.4927,43.8292,46000.0
2008-09-23 11:00:00,83.2,83.42,83.03,83.24,61000.0,43.7398,43.8555,43.6504,43.7608,61000.0
2008-09-23 11:05:00,83.33,83.69,82.78,83.27,63500.0,43.8081,43.9974,43.519,43.7766,63500.0
2008-09-23 11:10:00,83.28,83.5,81.33,81.55,163500.0,43.7819,43.8975,42.7567,42.8724,163500.0
2008-09-23 11:15:00,81.6,82.6,81.57,82.2,66000.0,42.8987,43.4244,42.8829,43.2141,66000.0
2008-09-23 11:20:00,82.01,82.2,80.92,81.53,129500.0,43.1142,43.2141,42.5412,42.8619,129500.0
2008-09-23 11:25:00,81.53,81.83,81.05,81.83,76000.0,42.8619,43.0196,42.6095,43.0196,76000.0
2008-09-23 11:30:00,81.77,81.81,81.0,81.07,79000.0,42.988,43.0091,42.5832,42.62,79000.0
2008-09-23 11:35:00,81.07,81.14,80.95,81.1,34000.0,42.62,42.6568,42.5569,42.6358,34000.0
2008-09-23 11:40:00,81.08,81.14,80.97,81.01,36500.0,42.6253,42.6568,42.5674,42.5885,36500.0
2008-09-23 11:45:00,81.12,81.23,80.98,81.01,18500.0,42.6463,42.7041,42.5727,42.5885,18500.0
2008-09-23 11:50:00,81.16,81.23,80.93,81.1,57500.0,42.6673,42.7041,42.5464,42.6358,57500.0
2008-09-23 11:55:00,81.06,81.12,80.15,80.31,134000.0,42.6148,42.6463,42.1364,42.2205,134000.0
2008-09-23 12:00:00,80.27,80.66,79.8,80.0,217500.0,42.1994,42.4045,41.9524,42.0575,217500.0
2008-09-23 12:05:00,80.0,80.45,79.64,79.9,72000.0,42.0575,42.2941,41.8682,42.0049,72000.0
2008-09-23 12:10:00,79.88,79.88,78.5,79.5,164000.0,41.9944,41.9944,41.2689,41.7946,164000.0
2008-09-23 12:15:00,79.35,79.35,78.42,78.68,65500.0,41.7158,41.7158,41.2269,41.3636,65500.0
2008-09-23 12:20:00,78.5,78.57,77.23,77.4,172500.0,41.2689,41.3057,40.6013,40.6906,172500.0
2008-09-23 12:25:00,77.48,78.01,77.46,77.64,58500.0,40.7327,41.0113,40.7222,40.8168,58500.0
2008-09-23 12:30:00,77.65,77.71,77.4,77.49,48000.0,40.8221,40.8536,40.6906,40.7379,48000.0
2008-09-23 12:35:00,77.51,77.51,77.0,77.0,88500.0,40.7485,40.7485,40.4803,40.4803,88500.0
2008-09-23 12:40:00,77.0,77.36,76.17,76.69,139000.0,40.4803,40.6696,40.044,40.3174,139000.0
2008-09-23 12:45:00,76.7,77.13,76.1,76.36,87000.0,40.3226,40.5487,40.0072,40.1439,87000.0
2008-09-23 12:50:00,76.36,76.83,76.31,76.4,46500.0,40.1439,40.391,40.1176,40.1649,46500.0
2008-09-23 12:55:00,76.44,76.79,75.39,75.98,111500.0,40.1859,40.3699,39.6339,39.9441,111500.0
2008-09-23 13:00:00,75.99,75.99,75.25,75.43,109000.0,39.9494,39.9494,39.5603,39.655,109000.0
2008-09-23 13:05:00,75.41,75.53,75.02,75.03,144500.0,39.6445,39.7075,39.4394,39.4447,144500.0
2008-09-23 13:10:00,75.09,75.9,75.05,75.5,97500.0,39.4762,39.9021,39.4552,39.6918,97500.0
2008-09-23 13:15:00,75.5,75.75,75.31,75.39,32500.0,39.6918,39.8232,39.5919,39.6339,32500.0
2008-09-23 13:20:00,75.42,75.85,75.41,75.71,61500.0,39.6497,39.8758,39.6445,39.8022,61500.0
2008-09-23 13:25:00,75.7,75.7,75.05,75.21,50000.0,39.7969,39.7969,39.4552,39.5393,50000.0
2008-09-23 13:30:00,75.23,75.63,75.14,75.57,34500.0,39.5498,39.7601,39.5025,39.7286,34500.0
2008-09-23 13:35:00,75.41,76.26,75.31,75.58,155000.0,39.6445,40.0913,39.5919,39.7338,155000.0
2008-09-23 13:40:00,75.45,76.38,75.45,76.3,56000.0,39.6655,40.1544,39.6655,40.1123,56000.0
2008-09-23 13:45:00,76.28,76.3,75.84,75.84,43000.0,40.1018,40.1123,39.8705,39.8705,43000.0
2008-09-23 13:50:00,75.74,75.74,75.15,75.45,42500.0,39.8179,39.8179,39.5078,39.6655,42500.0
2008-09-23 13:55:00,75.59,75.64,75.14,75.39,34000.0,39.7391,39.7654,39.5025,39.6339,34000.0
2008-09-23 14:00:00,75.36,76.06,75.36,75.88,76500.0,39.6182,39.9862,39.6182,39.8915,76500.0
2008-09-23 14:05:00,75.93,76.39,75.8,76.15,60500.0,39.9178,40.1597,39.8495,40.0335,60500.0
2008-09-23 14:10:00,76.25,76.4,75.87,76.03,73500.0,40.0861,40.1649,39.8863,39.9704,73500.0
2008-09-23 14:15:00,76.09,76.14,75.83,75.93,79500.0,40.0019,40.0282,39.8653,39.9178,79500.0
2008-09-23 14:20:00,76.0,76.13,75.68,75.85,69000.0,39.9546,40.023,39.7864,39.8758,69000.0
2008-09-23 14:25:00,75.88,76.3,75.83,76.16,103000.0,39.8915,40.1123,39.8653,40.0387,103000.0
2008-09-23 14:30:00,76.0,76.13,75.8,76.0,43500.0,39.9546,40.023,39.8495,39.9546,43500.0
2008-09-23 14:35:00,76.0,76.3,76.0,76.05,36500.0,39.9546,40.1123,39.9546,39.9809,36500.0
2008-09-23 14:40:00,76.12,76.76,76.09,76.6,56000.0,40.0177,40.3542,40.0019,40.2701,56000.0
2008-09-23 14:45:00,76.7,76.8,76.48,76.54,81500.0,40.3226,40.3752,40.207,40.2385,81500.0
2008-09-23 14:50:00,76.54,77.46,76.51,76.8,87500.0,40.2385,40.7222,40.2227,40.3752,87500.0
2008-09-23 14:55:00,76.81,76.87,76.0,76.0,100500.0,40.3805,40.412,39.9546,39.9546,100500.0
2008-09-23 15:00:00,76.07,76.65,76.02,76.41,49000.0,39.9914,40.2963,39.9651,40.1702,49000.0
2008-09-23 15:05:00,76.35,77.0,76.27,76.88,78500.0,40.1386,40.4803,40.0966,40.4173,78500.0
2008-09-23 15:10:00,76.93,76.96,76.25,76.36,76000.0,40.4435,40.4593,40.0861,40.1439,76000.0
2008-09-23 15:15:00,76.39,76.99,76.18,76.77,71000.0,40.1597,40.4751,40.0493,40.3594,71000.0
2008-09-23 15:20:00,76.82,76.97,76.31,76.86,83500.0,40.3857,40.4646,40.1176,40.4067,83500.0
2008-09-23 15:25:00,76.88,77.2,75.9,76.0,120000.0,40.4173,40.5855,39.9021,39.9546,120000.0
2008-09-23 15:30:00,75.97,76.22,75.7,75.96,67000.0,39.9389,40.0703,39.7969,39.9336,67000.0
2008-09-23 15:35:00,76.0,76.0,75.1,75.34,212500.0,39.9546,39.9546,39.4815,39.6077,212500.0
2008-09-23 15:40:00,75.2,75.74,75.07,75.38,165500.0,39.5341,39.8179,39.4657,39.6287,165500.0
2008-09-23 15:45:00,75.38,75.38,75.06,75.21,125000.0,39.6287,39.6287,39.4605,39.5393,125000.0
2008-09-23 15:50:00,75.25,75.25,74.89,75.0,131500.0,39.5603,39.5603,39.3711,39.4289,131500.0
2008-09-23 15:55:00,74.97,74.97,74.31,74.51,164500.0,39.4131,39.4131,39.0662,39.1713,164500.0
2008-09-24 09:30:00,75.2,76.06,75.0,75.54,167500.0,39.5341,39.9862,39.4289,39.7128,167500.0
2008-09-24 09:35:00,75.47,76.55,75.4,76.4,90500.0,39.676,40.2438,39.6392,40.1649,90500.0
2008-09-24 09:40:00,76.08,76.32,75.97,76.07,40000.0,39.9967,40.1229,39.9389,39.9914,40000.0
2008-09-24 09:45:00,75.99,76.0,75.42,75.61,69000.0,39.9494,39.9546,39.6497,39.7496,69000.0
2008-09-24 09:50:00,75.62,76.2,75.62,76.07,120000.0,39.7549,40.0598,39.7549,39.9914,120000.0
2008-09-24 09:55:00,76.13,76.2,75.68,76.1,64500.0,40.023,40.0598,39.7864,40.0072,64500.0
2008-09-24 10:00:00,76.1,76.2,75.67,75.76,54000.0,40.0072,40.0598,39.7811,39.8285,54000.0
2008-09-24 10:05:00,75.72,76.2,75.72,75.96,46500.0,39.8074,40.0598,39.8074,39.9336,46500.0
2008-09-24 10:10:00,76.05,76.2,75.93,76.2,54000.0,39.9809,40.0598,39.9178,40.0598,54000.0
2008-09-24 10:15:00,76.06,76.4,75.96,76.0,59500.0,39.9862,40.1649,39.9336,39.9546,59500.0
2008-09-24 10:20:00,76.07,76.6,76.02,76.59,68000.0,39.9914,40.2701,39.9651,40.2648,68000.0
2008-09-24 10:25:00,76.46,76.9,76.4,76.9,96000.0,40.1965,40.4278,40.1649,40.4278,96000.0
2008-09-24 10:30:00,76.79,77.46,76.79,77.29,117000.0,40.3699,40.7222,40.3699,40.6328,117000.0
2008-09-24 10:35:00,77.29,78.2,77.25,77.99,166500.0,40.6328,41.1112,40.6118,41.0008,166500.0
2008-09-24 10:40:00,78.09,78.38,78.0,78.34,62500.0,41.0534,41.2058,41.0061,41.1848,62500.0
2008-09-24 10:45:00,78.38,78.46,78.03,78.36,80000.0,41.2058,41.2479,41.0218,41.1953,80000.0
2008-09-24 10:50:00,78.36,78.36,78.03,78.05,41000.0,41.1953,41.1953,41.0218,41.0323,41000.0
2008-09-24 10:55:00,78.05,78.25,77.73,77.73,78500.0,41.0323,41.1375,40.8641,40.8641,78500.0
2008-09-24 11:00:00,77.98,77.98,77.4,77.56,34000.0,40.9955,40.9955,40.6906,40.7747,34000.0
2008-09-24 11:05:00,77.56,77.73,77.46,77.63,30000.0,40.7747,40.8641,40.7222,40.8115,30000.0
2008-09-24 11:10:00,77.72,78.26,77.44,78.16,51500.0,40.8589,41.1428,40.7117,41.0902,51500.0
2008-09-24 11:15:00,78.1,78.16,77.9,78.01,21000.0,41.0586,41.0902,40.9535,41.0113,21000.0
2008-09-24 11:20:00,78.11,78.11,77.8,77.85,17000.0,41.0639,41.0639,40.9009,40.9272,17000.0
2008-09-24 11:25:00,77.85,77.94,77.71,77.82,5500.0,40.9272,40.9745,40.8536,40.9114,5500.0
2008-09-24 11:30:00,77.74,78.0,77.6,77.92,35000.0,40.8694,41.0061,40.7958,40.964,35000.0
2008-09-24 11:35:00,77.83,77.84,77.74,77.74,8000.0,40.9167,40.9219,40.8694,40.8694,8000.0
2008-09-24 11:40:00,77.75,77.84,77.64,77.64,20000.0,40.8746,40.9219,40.8168,40.8168,20000.0
2008-09-24 11:45:00,77.74,77.83,77.6,77.64,47000.0,40.8694,40.9167,40.7958,40.8168,47000.0
2008-09-24 11:50:00,77.68,77.8,77.38,77.73,23500.0,40.8378,40.9009,40.6801,40.8641,23500.0
2008-09-24 11:55:00,77.67,77.73,77.46,77.46,16500.0,40.8326,40.8641,40.7222,40.7222,16500.0
2008-09-24 12:00:00,77.47,77.66,77.43,77.63,27500.0,40.7274,40.8273,40.7064,40.8115,27500.0
2008-09-24 12:05:00,77.46,77.6,77.4,77.6,16500.0,40.7222,40.7958,40.6906,40.7958,16500.0
2008-09-24 12:10:00,77.62,77.64,77.5,77.59,17000.0,40.8063,40.8168,40.7432,40.7905,17000.0
2008-09-24 12:15:00,77.55,77.59,77.42,77.5,27500.0,40.7695,40.7905,40.7011,40.7432,27500.0
2008-09-24 12:20:00,77.45,77.48,77.25,77.25,24500.0,40.7169,40.7327,40.6118,40.6118,24500.0
2008-09-24 12:25:00,77.13,77.14,76.4,76.77,56000.0,40.5487,40.5539,40.1649,40.3594,56000.0
2008-09-24 12:30:00,76.77,76.84,76.4,76.84,69500.0,40.3594,40.3962,40.1649,40.3962,69500.0
2008-09-24 12:35:00,76.84,76.89,76.74,76.78,55500.0,40.3962,40.4225,40.3437,40.3647,55500.0
2008-09-24 12:40:00,76.69,76.76,76.6,76.74,31500.0,40.3174,40.3542,40.2701,40.3437,31500.0
2008-09-24 12:45:00,76.73,76.78,76.41,76.49,42500.0,40.3384,40.3647,40.1702,40.2122,42500.0
2008-09-24 12:50:00,76.33,76.79,76.33,76.4,16000.0,40.1281,40.3699,40.1281,40.1649,16000.0
2008-09-24 12:55:00,76.41,76.42,76.0,76.0,40500.0,40.1702,40.1754,39.9546,39.9546,40500.0
2008-09-24 13:00:00,76.08,76.11,75.8,75.8,30500.0,39.9967,40.0125,39.8495,39.8495,30500.0
2008-09-24 13:05:00,75.92,75.92,74.77,74.83,149000.0,39.9126,39.9126,39.308,39.3395,149000.0
2008-09-24 13:10:00,74.8,75.46,74.45,75.46,124500.0,39.3238,39.6707,39.1398,39.6707,124500.0
2008-09-24 13:15:00,75.72,76.0,75.32,75.74,46000.0,39.8074,39.9546,39.5971,39.8179,46000.0
2008-09-24 13:20:00,75.97,76.67,75.8,76.6,63500.0,39.9389,40.3069,39.8495,40.2701,63500.0
2008-09-24 13:25:00,76.53,76.6,75.46,75.5,57500.0,40.2333,40.2701,39.6707,39.6918,57500.0
2008-09-24 13:30:00,75.53,75.59,74.46,74.6,154000.0,39.7075,39.7391,39.145,39.2186,154000.0
2008-09-24 13:35:00,74.73,74.73,74.4,74.47,74500.0,39.287,39.287,39.1135,39.1503,74500.0
2008-09-24 13:40:00,74.47,74.6,74.1,74.24,139000.0,39.1503,39.2186,38.9558,39.0294,139000.0
2008-09-24 13:45:00,74.32,74.61,74.3,74.6,29000.0,39.0714,39.2239,39.0609,39.2186,29000.0
2008-09-24 13:50:00,74.6,74.89,74.35,74.44,52500.0,39.2186,39.3711,39.0872,39.1345,52500.0
2008-09-24 13:55:00,74.39,74.39,73.34,74.06,113500.0,39.1082,39.1082,38.5562,38.9347,113500.0
2008-09-24 14:00:00,74.0,74.2,73.25,73.44,93500.0,38.9032,39.0083,38.5089,38.6088,93500.0
2008-09-24 14:05:00,73.35,73.55,73.31,73.35,65500.0,38.5615,38.6666,38.5404,38.5615,65500.0
2008-09-24 14:10:00,73.35,73.43,71.88,71.99,227500.0,38.5615,38.6035,37.7887,37.8465,227500.0
2008-09-24 14:15:00,71.99,73.18,71.85,72.97,118500.0,37.8465,38.4721,37.7729,38.3617,118500.0
2008-09-24 14:20:00,73.0,73.87,73.0,73.76,107500.0,38.3775,38.8348,38.3775,38.777,107500.0
2008-09-24 14:25:00,73.98,74.05,73.71,74.05,38000.0,38.8927,38.9295,38.7507,38.9295,38000.0
2008-09-24 14:30:00,73.96,74.26,73.87,74.26,37500.0,38.8822,39.0399,38.8348,39.0399,37500.0
2008-09-24 14:35:00,74.33,74.33,73.9,74.09,47000.0,39.0767,39.0767,38.8506,38.9505,47000.0
2008-09-24 14:40:00,74.01,74.46,74.01,74.27,53500.0,38.9084,39.145,38.9084,39.0451,53500.0
2008-09-24 14:45:00,74.36,74.4,74.0,74.16,43000.0,39.0924,39.1135,38.9032,38.9873,43000.0
2008-09-24 14:50:00,74.16,74.23,73.78,74.0,29000.0,38.9873,39.0241,38.7875,38.9032,29000.0
2008-09-24 14:55:00,73.99,74.04,73.52,73.68,29500.0,38.8979,38.9242,38.6508,38.735,29500.0
2008-09-24 15:00:00,73.68,73.83,73.58,73.76,19500.0,38.735,38.8138,38.6824,38.777,19500.0
2008-09-24 15:05:00,73.83,74.22,73.71,74.15,70500.0,38.8138,39.0188,38.7507,38.982,70500.0
2008-09-24 15:10:00,74.12,74.22,73.94,73.94,82500.0,38.9663,39.0188,38.8716,38.8716,82500.0
2008-09-24 15:15:00,73.99,74.0,73.46,73.54,98500.0,38.8979,38.9032,38.6193,38.6614,98500.0
2008-09-24 15:20:00,73.57,74.26,73.51,74.23,64500.0,38.6771,39.0399,38.6456,39.0241,64500.0
2008-09-24 15:25:00,74.32,75.2,74.31,75.2,61500.0,39.0714,39.5341,39.0662,39.5341,61500.0
2008-09-24 15:30:00,75.05,75.9,74.67,74.67,126500.0,39.4552,39.9021,39.2554,39.2554,126500.0
2008-09-24 15:35:00,74.83,74.83,74.29,74.36,235500.0,39.3395,39.3395,39.0556,39.0924,235500.0
2008-09-24 15:40:00,74.33,74.38,73.6,73.73,268500.0,39.0767,39.103,38.6929,38.7612,268500.0
2008-09-24 15:45:00,73.92,74.17,73.64,73.99,241000.0,38.8611,38.9926,38.7139,38.8979,241000.0
2008-09-24 15:50:00,73.99,74.06,73.6,73.84,171500.0,38.8979,38.9347,38.6929,38.8191,171500.0
2008-09-24 15:55:00,73.66,74.2,73.1,73.59,264000.0,38.7244,39.0083,38.43,38.6876,264000.0
2008-09-25 09:30:00,74.7,75.6,73.95,74.01,254000.0,39.2712,39.7443,38.8769,38.9084,254000.0
2008-09-25 09:35:00,74.1,74.69,73.74,74.45,162000.0,38.9558,39.2659,38.7665,39.1398,162000.0
2008-09-25 09:40:00,74.48,75.7,74.48,75.7,96500.0,39.1555,39.7969,39.1555,39.7969,96500.0
2008-09-25 09:45:00,75.7,76.0,75.48,76.0,78500.0,39.7969,39.9546,39.6813,39.9546,78500.0
2008-09-25 09:50:00,75.93,76.28,75.8,76.27,77500.0,39.9178,40.1018,39.8495,40.0966,77500.0
2008-09-25 09:55:00,76.28,76.38,76.01,76.2,57000.0,40.1018,40.1544,39.9599,40.0598,57000.0
2008-09-25 10:00:00,76.08,76.25,75.46,75.46,55500.0,39.9967,40.0861,39.6707,39.6707,55500.0
2008-09-25 10:05:00,75.59,75.9,75.25,75.4,52500.0,39.7391,39.9021,39.5603,39.6392,52500.0
2008-09-25 10:10:00,75.38,75.68,75.2,75.6,47500.0,39.6287,39.7864,39.5341,39.7443,47500.0
2008-09-25 10:15:00,75.6,75.7,75.24,75.41,52500.0,39.7443,39.7969,39.5551,39.6445,52500.0
2008-09-25 10:20:00,75.61,75.61,75.29,75.35,31500.0,39.7496,39.7496,39.5814,39.6129,31500.0
2008-09-25 10:25:00,75.53,76.06,75.44,75.84,71000.0,39.7075,39.9862,39.6602,39.8705,71000.0
2008-09-25 10:30:00,75.76,75.94,75.64,75.7,37000.0,39.8285,39.9231,39.7654,39.7969,37000.0
2008-09-25 10:35:00,75.74,76.12,75.65,75.95,50000.0,39.8179,40.0177,39.7706,39.9283,50000.0
2008-09-25 10:40:00,76.0,76.08,75.83,75.83,62500.0,39.9546,39.9967,39.8653,39.8653,62500.0
2008-09-25 10:45:00,75.84,75.91,75.63,75.78,63500.0,39.8705,39.9073,39.7601,39.839,63500.0
2008-09-25 10:50:00,75.8,76.28,75.7,76.28,44000.0,39.8495,40.1018,39.7969,40.1018,44000.0
2008-09-25 10:55:00,76.28,76.8,76.06,76.66,95000.0,40.1018,40.3752,39.9862,40.3016,95000.0
2008-09-25 11:00:00,76.65,76.84,76.51,76.84,19000.0,40.2963,40.3962,40.2227,40.3962,19000.0
2008-09-25 11:05:00,76.82,76.94,76.69,76.94,27000.0,40.3857,40.4488,40.3174,40.4488,27000.0
2008-09-25 11:10:00,76.95,77.34,76.84,77.1,66000.0,40.4541,40.6591,40.3962,40.5329,66000.0
2008-09-25 11:15:00,77.0,77.2,76.71,77.01,29500.0,40.4803,40.5855,40.3279,40.4856,29500.0
2008-09-25 11:20:00,77.02,77.2,76.94,77.11,25000.0,40.4909,40.5855,40.4488,40.5382,25000.0
2008-09-25 11:25:00,77.12,77.4,77.03,77.13,42500.0,40.5434,40.6906,40.4961,40.5487,42500.0
2008-09-25 11:30:00,77.04,77.04,76.2,76.35,62000.0,40.5014,40.5014,40.0598,40.1386,62000.0
2008-09-25 11:35:00,76.3,76.47,76.07,76.37,37000.0,40.1123,40.2017,39.9914,40.1491,37000.0
2008-09-25 11:40:00,76.54,77.29,76.54,77.14,34500.0,40.2385,40.6328,40.2385,40.5539,34500.0
2008-09-25 11:45:00,77.15,77.18,77.06,77.07,15000.0,40.5592,40.575,40.5119,40.5171,15000.0
2008-09-25 11:50:00,77.15,77.18,76.54,76.54,69500.0,40.5592,40.575,40.2385,40.2385,69500.0
2008-09-25 11:55:00,76.5,76.78,76.36,76.5,63000.0,40.2175,40.3647,40.1439,40.2175,63000.0
2008-09-25 12:00:00,76.5,76.59,76.36,76.48,10000.0,40.2175,40.2648,40.1439,40.207,10000.0
2008-09-25 12:05:00,76.45,76.82,76.02,76.25,77500.0,40.1912,40.3857,39.9651,40.0861,77500.0
2008-09-25 12:10:00,76.22,76.49,76.22,76.45,18500.0,40.0703,40.2122,40.0703,40.1912,18500.0
2008-09-25 12:15:00,76.44,76.7,76.41,76.6,18500.0,40.1859,40.3226,40.1702,40.2701,18500.0
2008-09-25 12:20:00,76.6,76.6,76.26,76.4,23000.0,40.2701,40.2701,40.0913,40.1649,23000.0
2008-09-25 12:25:00,76.52,76.58,76.29,76.46,20000.0,40.228,40.2595,40.1071,40.1965,20000.0
2008-09-25 12:30:00,76.46,76.49,76.19,76.24,29500.0,40.1965,40.2122,40.0545,40.0808,29500.0
2008-09-25 12:35:00,76.28,76.58,76.28,76.39,40000.0,40.1018,40.2595,40.1018,40.1597,40000.0
2008-09-25 12:40:00,76.45,76.82,76.2,76.8,28000.0,40.1912,40.3857,40.0598,40.3752,28000.0
2008-09-25 12:45:00,76.74,76.85,76.52,76.85,17000.0,40.3437,40.4015,40.228,40.4015,17000.0
2008-09-25 12:50:00,76.8,77.0,76.2,76.55,31500.0,40.3752,40.4803,40.0598,40.2438,31500.0
2008-09-25 12:55:00,76.6,77.19,76.6,77.17,38000.0,40.2701,40.5802,40.2701,40.5697,38000.0
2008-09-25 13:00:00,77.17,77.29,77.0,77.25,35500.0,40.5697,40.6328,40.4803,40.6118,35500.0
2008-09-25 13:05:00,77.25,77.7,77.16,77.67,56500.0,40.6118,40.8483,40.5645,40.8326,56500.0
2008-09-25 13:10:00,77.7,77.75,77.46,77.7,26000.0,40.8483,40.8746,40.7222,40.8483,26000.0
2008-09-25 13:15:00,77.67,77.73,76.6,76.78,55500.0,40.8326,40.8641,40.2701,40.3647,55500.0
2008-09-25 13:20:00,76.79,76.99,76.29,76.44,41500.0,40.3699,40.4751,40.1071,40.1859,41500.0
2008-09-25 13:25:00,76.39,76.66,76.25,76.65,30000.0,40.1597,40.3016,40.0861,40.2963,30000.0
2008-09-25 13:30:00,76.64,77.38,76.64,76.95,35500.0,40.2911,40.6801,40.2911,40.4541,35500.0
2008-09-25 13:35:00,77.04,77.25,76.92,77.02,34500.0,40.5014,40.6118,40.4383,40.4909,34500.0
2008-09-25 13:40:00,77.02,77.48,77.02,77.36,62500.0,40.4909,40.7327,40.4909,40.6696,62500.0
2008-09-25 13:45:00,77.31,77.67,77.28,77.57,74500.0,40.6433,40.8326,40.6275,40.78,74500.0
2008-09-25 13:50:00,77.65,77.7,77.17,77.35,30500.0,40.8221,40.8483,40.5697,40.6643,30500.0
2008-09-25 13:55:00,77.16,77.28,76.94,77.28,17000.0,40.5645,40.6275,40.4488,40.6275,17000.0
2008-09-25 14:00:00,77.28,77.39,76.93,77.39,21500.0,40.6275,40.6854,40.4435,40.6854,21500.0
2008-09-25 14:05:00,77.19,77.39,76.86,76.92,30500.0,40.5802,40.6854,40.4067,40.4383,30500.0
2008-09-25 14:10:00,77.04,77.04,76.37,76.54,53500.0,40.5014,40.5014,40.1491,40.2385,53500.0
2008-09-25 14:15:00,76.48,76.51,76.03,76.12,60000.0,40.207,40.2227,39.9704,40.0177,60000.0
2008-09-25 14:20:00,76.24,76.25,76.05,76.05,63000.0,40.0808,40.0861,39.9809,39.9809,63000.0
2008-09-25 14:25:00,76.09,76.19,75.66,75.91,92500.0,40.0019,40.0545,39.7759,39.9073,92500.0
2008-09-25 14:30:00,75.7,75.89,75.65,75.8,71500.0,39.7969,39.8968,39.7706,39.8495,71500.0
2008-09-25 14:35:00,75.77,75.77,75.0,75.5,81000.0,39.8337,39.8337,39.4289,39.6918,81000.0
2008-09-25 14:40:00,75.5,75.8,75.4,75.52,61500.0,39.6918,39.8495,39.6392,39.7023,61500.0
2008-09-25 14:45:00,75.44,75.7,75.27,75.7,43500.0,39.6602,39.7969,39.5709,39.7969,43500.0
2008-09-25 14:50:00,75.78,75.86,75.58,75.73,28500.0,39.839,39.881,39.7338,39.8127,28500.0
2008-09-25 14:55:00,75.75,76.4,75.55,76.22,76500.0,39.8232,40.1649,39.7181,40.0703,76500.0
2008-09-25 15:00:00,76.17,76.25,75.6,75.69,79500.0,40.044,40.0861,39.7443,39.7917,79500.0
2008-09-25 15:05:00,75.87,75.87,75.2,75.75,31000.0,39.8863,39.8863,39.5341,39.8232,31000.0
2008-09-25 15:10:00,75.64,75.8,75.57,75.77,22500.0,39.7654,39.8495,39.7286,39.8337,22500.0
2008-09-25 15:15:00,75.7,75.75,75.35,75.64,33500.0,39.7969,39.8232,39.6129,39.7654,33500.0
2008-09-25 15:20:00,75.75,75.9,75.36,75.72,28500.0,39.8232,39.9021,39.6182,39.8074,28500.0
2008-09-25 15:25:00,75.67,76.0,75.52,76.0,27000.0,39.7811,39.9546,39.7023,39.9546,27000.0
2008-09-25 15:30:00,75.85,76.0,75.4,75.77,51500.0,39.8758,39.9546,39.6392,39.8337,51500.0
2008-09-25 15:35:00,75.68,76.0,75.39,75.7,71000.0,39.7864,39.9546,39.6339,39.7969,71000.0
2008-09-25 15:40:00,75.64,76.0,75.55,75.8,72000.0,39.7654,39.9546,39.7181,39.8495,72000.0
2008-09-25 15:45:00,75.89,76.0,75.55,75.82,85500.0,39.8968,39.9546,39.7181,39.86,85500.0
2008-09-25 15:50:00,75.8,76.0,75.63,75.69,96000.0,39.8495,39.9546,39.7601,39.7917,96000.0
2008-09-25 15:55:00,75.69,76.12,75.6,76.0,100500.0,39.7917,40.0177,39.7443,39.9546,100500.0
2008-09-26 09:30:00,75.0,77.0,75.0,76.0,128500.0,39.4289,40.4803,39.4289,39.9546,128500.0
2008-09-26 09:35:00,75.81,76.94,75.72,76.81,93500.0,39.8547,40.4488,39.8074,40.3805,93500.0
2008-09-26 09:40:00,76.8,77.46,76.45,76.48,100500.0,40.3752,40.7222,40.1912,40.207,100500.0
2008-09-26 09:45:00,76.46,76.46,75.8,76.12,46000.0,40.1965,40.1965,39.8495,40.0177,46000.0
2008-09-26 09:50:00,76.24,76.24,75.01,75.19,66000.0,40.0808,40.0808,39.4342,39.5288,66000.0
2008-09-26 09:55:00,75.19,76.34,75.19,76.02,52500.0,39.5288,40.1334,39.5288,39.9651,52500.0
2008-09-26 10:00:00,76.01,76.09,75.75,76.01,50000.0,39.9599,40.0019,39.8232,39.9599,50000.0
2008-09-26 10:05:00,75.9,75.97,75.38,75.4,51500.0,39.9021,39.9389,39.6287,39.6392,51500.0
2008-09-26 10:10:00,75.39,75.86,75.37,75.8,38000.0,39.6339,39.881,39.6234,39.8495,38000.0
2008-09-26 10:15:00,75.7,75.85,75.46,75.85,37000.0,39.7969,39.8758,39.6707,39.8758,37000.0
2008-09-26 10:20:00,75.9,76.08,75.7,75.84,33000.0,39.9021,39.9967,39.7969,39.8705,33000.0
2008-09-26 10:25:00,75.84,76.0,75.73,75.84,37500.0,39.8705,39.9546,39.8127,39.8705,37500.0
2008-09-26 10:30:00,75.8,75.92,75.7,75.85,40500.0,39.8495,39.9126,39.7969,39.8758,40500.0
2008-09-26 10:35:00,75.79,76.0,75.65,75.82,34000.0,39.8442,39.9546,39.7706,39.86,34000.0
2008-09-26 10:40:00,75.83,76.19,75.79,76.02,50000.0,39.8653,40.0545,39.8442,39.9651,50000.0
2008-09-26 10:45:00,75.93,75.98,75.84,75.98,12500.0,39.9178,39.9441,39.8705,39.9441,12500.0
2008-09-26 10:50:00,75.99,76.07,75.82,75.84,35500.0,39.9494,39.9914,39.86,39.8705,35500.0
2008-09-26 10:55:00,75.84,76.07,75.76,75.9,55000.0,39.8705,39.9914,39.8285,39.9021,55000.0
2008-09-26 11:00:00,76.11,76.26,75.85,76.06,36000.0,40.0125,40.0913,39.8758,39.9862,36000.0
2008-09-26 11:05:00,76.04,76.97,76.04,76.78,36500.0,39.9757,40.4646,39.9757,40.3647,36500.0
2008-09-26 11:10:00,77.0,77.0,76.4,76.4,42000.0,40.4803,40.4803,40.1649,40.1649,42000.0
2008-09-26 11:15:00,76.4,76.8,76.26,76.63,37000.0,40.1649,40.3752,40.0913,40.2858,37000.0
2008-09-26 11:20:00,76.61,76.96,76.48,76.81,37000.0,40.2753,40.4593,40.207,40.3805,37000.0
2008-09-26 11:25:00,76.84,77.2,76.83,77.2,29500.0,40.3962,40.5855,40.391,40.5855,29500.0
2008-09-26 11:30:00,77.19,77.2,77.01,77.1,17000.0,40.5802,40.5855,40.4856,40.5329,17000.0
2008-09-26 11:35:00,77.14,77.35,77.09,77.09,29000.0,40.5539,40.6643,40.5277,40.5277,29000.0
2008-09-26 11:40:00,77.14,77.22,77.12,77.2,15500.0,40.5539,40.596,40.5434,40.5855,15500.0
2008-09-26 11:45:00,77.2,77.39,77.13,77.39,14500.0,40.5855,40.6854,40.5487,40.6854,14500.0
2008-09-26 11:50:00,77.28,77.45,77.21,77.45,36000.0,40.6275,40.7169,40.5907,40.7169,36000.0
2008-09-26 11:55:00,77.47,77.5,77.06,77.16,47000.0,40.7274,40.7432,40.5119,40.5645,47000.0
2008-09-26 12:00:00,77.06,77.16,76.86,76.86,25500.0,40.5119,40.5645,40.4067,40.4067,25500.0
2008-09-26 12:05:00,76.86,77.0,76.6,76.97,51500.0,40.4067,40.4803,40.2701,40.4646,51500.0
2008-09-26 12:10:00,76.98,77.06,76.9,76.9,20500.0,40.4698,40.5119,40.4278,40.4278,20500.0
2008-09-26 12:15:00,76.93,77.06,76.58,76.62,21000.0,40.4435,40.5119,40.2595,40.2806,21000.0
2008-09-26 12:20:00,76.76,77.06,76.67,76.99,20000.0,40.3542,40.5119,40.3069,40.4751,20000.0
2008-09-26 12:25:00,77.06,77.2,76.9,77.17,29500.0,40.5119,40.5855,40.4278,40.5697,29500.0
2008-09-26 12:30:00,77.16,77.5,77.15,77.36,51500.0,40.5645,40.7432,40.5592,40.6696,51500.0
2008-09-26 12:35:00,77.36,77.45,77.2,77.35,39000.0,40.6696,40.7169,40.5855,40.6643,39000.0
2008-09-26 12:40:00,77.31,77.42,77.2,77.41,18000.0,40.6433,40.7011,40.5855,40.6959,18000.0
2008-09-26 12:45:00,77.32,77.6,77.2,77.53,19000.0,40.6486,40.7958,40.5855,40.759,19000.0
2008-09-26 12:50:00,77.58,77.6,77.43,77.56,26500.0,40.7853,40.7958,40.7064,40.7747,26500.0
2008-09-26 12:55:00,77.56,77.6,77.38,77.54,21500.0,40.7747,40.7958,40.6801,40.7642,21500.0
2008-09-26 13:00:00,77.51,77.64,77.43,77.64,17500.0,40.7485,40.8168,40.7064,40.8168,17500.0
2008-09-26 13:05:00,77.66,77.66,77.48,77.48,10000.0,40.8273,40.8273,40.7327,40.7327,10000.0
2008-09-26 13:10:00,77.58,77.86,77.58,77.7,34500.0,40.7853,40.9325,40.7853,40.8483,34500.0
2008-09-26 13:15:00,77.86,78.0,77.7,77.92,20500.0,40.9325,41.0061,40.8483,40.964,20500.0
2008-09-26 13:20:00,77.82,78.0,77.67,77.84,52500.0,40.9114,41.0061,40.8326,40.9219,52500.0
2008-09-26 13:25:00,77.86,77.98,77.81,77.91,40500.0,40.9325,40.9955,40.9062,40.9587,40500.0
2008-09-26 13:30:00,77.9,78.15,77.9,78.07,44000.0,40.9535,41.0849,40.9535,41.0429,44000.0
2008-09-26 13:35:00,78.13,78.13,77.9,78.0,11000.0,41.0744,41.0744,40.9535,41.0061,11000.0
2008-09-26 13:40:00,78.0,78.6,78.0,78.44,33500.0,41.0061,41.3215,41.0061,41.2374,33500.0
2008-09-26 13:45:00,78.36,78.79,78.36,78.6,44500.0,41.1953,41.4214,41.1953,41.3215,44500.0
2008-09-26 13:50:00,78.69,78.75,78.5,78.58,19500.0,41.3688,41.4004,41.2689,41.311,19500.0
2008-09-26 13:55:00,78.52,78.52,78.22,78.25,24500.0,41.2794,41.2794,41.1217,41.1375,24500.0
2008-09-26 14:00:00,78.22,78.31,78.0,78.13,34500.0,41.1217,41.169,41.0061,41.0744,34500.0
2008-09-26 14:05:00,78.13,78.58,78.13,78.31,23500.0,41.0744,41.311,41.0744,41.169,23500.0
2008-09-26 14:10:00,78.53,78.7,78.53,78.65,20000.0,41.2847,41.3741,41.2847,41.3478,20000.0
2008-09-26 14:15:00,78.64,79.0,78.58,78.9,47000.0,41.3425,41.5318,41.311,41.4792,47000.0
2008-09-26 14:20:00,78.92,79.17,78.91,79.09,51000.0,41.4897,41.6212,41.4845,41.5791,51000.0
2008-09-26 14:25:00,79.08,79.33,79.08,79.29,51000.0,41.5738,41.7053,41.5738,41.6842,51000.0
2008-09-26 14:30:00,79.24,79.46,79.11,79.2,32500.0,41.658,41.7736,41.5896,41.6369,32500.0
2008-09-26 14:35:00,79.14,79.32,79.01,79.26,28500.0,41.6054,41.7,41.537,41.6685,28500.0
2008-09-26 14:40:00,79.27,79.44,79.08,79.39,26500.0,41.6737,41.7631,41.5738,41.7368,26500.0
2008-09-26 14:45:00,79.39,79.6,79.36,79.6,58500.0,41.7368,41.8472,41.721,41.8472,58500.0
2008-09-26 14:50:00,79.6,79.76,79.34,79.42,28000.0,41.8472,41.9313,41.7105,41.7526,28000.0
2008-09-26 14:55:00,79.34,79.43,79.2,79.22,41000.0,41.7105,41.7578,41.6369,41.6474,41000.0
2008-09-26 15:00:00,79.21,79.43,79.0,79.04,72000.0,41.6422,41.7578,41.5318,41.5528,72000.0
2008-09-26 15:05:00,79.06,79.45,78.9,79.12,76000.0,41.5633,41.7684,41.4792,41.5949,76000.0
2008-09-26 15:10:00,79.03,79.45,79.0,79.23,40000.0,41.5476,41.7684,41.5318,41.6527,40000.0
2008-09-26 15:15:00,79.31,79.48,79.11,79.11,65000.0,41.6948,41.7841,41.5896,41.5896,65000.0
2008-09-26 15:20:00,79.16,79.8,79.13,79.8,135000.0,41.6159,41.9524,41.6001,41.9524,135000.0
2008-09-26 15:25:00,79.8,80.55,79.76,80.2,152500.0,41.9524,42.3466,41.9313,42.1626,152500.0
2008-09-26 15:30:00,80.31,80.6,80.2,80.25,62500.0,42.2205,42.3729,42.1626,42.1889,62500.0
2008-09-26 15:35:00,80.25,80.7,80.12,80.54,82000.0,42.1889,42.4255,42.1206,42.3414,82000.0
2008-09-26 15:40:00,80.66,80.87,80.27,80.68,113500.0,42.4045,42.5149,42.1994,42.415,113500.0
2008-09-26 15:45:00,80.65,80.7,80.29,80.56,92000.0,42.3992,42.4255,42.21,42.3519,92000.0
2008-09-26 15:50:00,80.49,80.69,80.23,80.35,137500.0,42.3151,42.4202,42.1784,42.2415,137500.0
2008-09-26 15:55:00,80.33,80.64,79.6,80.21,257500.0,42.231,42.394,41.8472,42.1679,257500.0
2008-09-29 09:30:00,77.89,79.2,77.89,78.83,72500.0,40.9482,41.6369,40.9482,41.4424,72500.0
2008-09-29 09:35:00,78.67,78.95,78.34,78.79,82500.0,41.3583,41.5055,41.1848,41.4214,82500.0
2008-09-29 09:40:00,78.89,78.9,78.39,78.48,50000.0,41.474,41.4792,41.2111,41.2584,50000.0
2008-09-29 09:45:00,78.49,78.49,77.77,77.89,93500.0,41.2637,41.2637,40.8851,40.9482,93500.0
2008-09-29 09:50:00,78.09,78.09,76.5,76.52,134000.0,41.0534,41.0534,40.2175,40.228,134000.0
2008-09-29 09:55:00,76.5,76.84,75.5,75.82,182000.0,40.2175,40.3962,39.6918,39.86,182000.0
2008-09-29 10:00:00,75.66,76.06,75.5,75.5,94000.0,39.7759,39.9862,39.6918,39.6918,94000.0
2008-09-29 10:05:00,75.5,75.71,75.25,75.3,127500.0,39.6918,39.8022,39.5603,39.5866,127500.0
2008-09-29 10:10:00,75.16,75.49,74.33,75.05,124500.0,39.513,39.6865,39.0767,39.4552,124500.0
2008-09-29 10:15:00,74.67,75.05,74.2,74.84,76500.0,39.2554,39.4552,39.0083,39.3448,76500.0
2008-09-29 10:20:00,74.8,74.86,74.06,74.27,88000.0,39.3238,39.3553,38.9347,39.0451,88000.0
2008-09-29 10:25:00,74.27,75.88,74.27,75.49,82000.0,39.0451,39.8915,39.0451,39.6865,82000.0
2008-09-29 10:30:00,75.46,75.66,75.06,75.34,48000.0,39.6707,39.7759,39.4605,39.6077,48000.0
2008-09-29 10:35:00,75.31,76.31,75.31,75.82,53000.0,39.5919,40.1176,39.5919,39.86,53000.0
2008-09-29 10:40:00,75.78,75.95,75.26,75.37,36000.0,39.839,39.9283,39.5656,39.6234,36000.0
2008-09-29 10:45:00,75.56,77.0,75.41,76.86,80500.0,39.7233,40.4803,39.6445,40.4067,80500.0
2008-09-29 10:50:00,76.9,77.2,76.6,76.71,51000.0,40.4278,40.5855,40.2701,40.3279,51000.0
2008-09-29 10:55:00,76.73,76.75,75.04,75.86,81000.0,40.3384,40.3489,39.4499,39.881,81000.0
2008-09-29 11:00:00,75.84,75.84,75.41,75.5,15500.0,39.8705,39.8705,39.6445,39.6918,15500.0
2008-09-29 11:05:00,75.52,76.29,75.42,76.29,25500.0,39.7023,40.1071,39.6497,40.1071,25500.0
2008-09-29 11:10:00,76.4,76.4,75.86,76.12,21500.0,40.1649,40.1649,39.881,40.0177,21500.0
2008-09-29 11:15:00,76.0,76.09,75.35,75.57,19000.0,39.9546,40.0019,39.6129,39.7286,19000.0
2008-09-29 11:20:00,75.57,75.68,75.04,75.3,43500.0,39.7286,39.7864,39.4499,39.5866,43500.0
2008-09-29 11:25:00,75.29,75.86,75.28,75.71,18000.0,39.5814,39.881,39.5761,39.8022,18000.0
2008-09-29 11:30:00,75.68,75.68,74.74,74.74,59000.0,39.7864,39.7864,39.2922,39.2922,59000.0
2008-09-29 11:35:00,74.73,75.71,74.68,75.58,53500.0,39.287,39.8022,39.2607,39.7338,53500.0
2008-09-29 11:40:00,75.42,75.78,75.26,75.78,16500.0,39.6497,39.839,39.5656,39.839,16500.0
2008-09-29 11:45:00,75.54,75.79,75.26,75.35,27000.0,39.7128,39.8442,39.5656,39.6129,27000.0
2008-09-29 11:50:00,75.34,75.74,75.28,75.7,28500.0,39.6077,39.8179,39.5761,39.7969,28500.0
2008-09-29 11:55:00,75.64,76.6,75.44,76.6,52500.0,39.7654,40.2701,39.6602,40.2701,52500.0
2008-09-29 12:00:00,76.6,76.99,76.28,76.44,59500.0,40.2701,40.4751,40.1018,40.1859,59500.0
2008-09-29 12:05:00,76.52,76.58,76.17,76.35,34500.0,40.228,40.2595,40.044,40.1386,34500.0
2008-09-29 12:10:00,76.4,76.8,76.3,76.5,18000.0,40.1649,40.3752,40.1123,40.2175,18000.0
2008-09-29 12:15:00,76.51,76.51,75.84,75.85,27000.0,40.2227,40.2227,39.8705,39.8758,27000.0
2008-09-29 12:20:00,75.85,76.21,75.26,75.31,38500.0,39.8758,40.065,39.5656,39.5919,38500.0
2008-09-29 12:25:00,75.31,76.32,75.31,76.13,44000.0,39.5919,40.1229,39.5919,40.023,44000.0
2008-09-29 12:30:00,76.25,76.8,75.76,76.79,49000.0,40.0861,40.3752,39.8285,40.3699,49000.0
2008-09-29 12:35:00,76.84,76.84,76.26,76.78,28000.0,40.3962,40.3962,40.0913,40.3647,28000.0
2008-09-29 12:40:00,76.54,76.56,76.38,76.53,11500.0,40.2385,40.249,40.1544,40.2333,11500.0
2008-09-29 12:45:00,76.53,76.53,76.2,76.25,17500.0,40.2333,40.2333,40.0598,40.0861,17500.0
2008-09-29 12:50:00,76.06,76.36,76.06,76.26,11000.0,39.9862,40.1439,39.9862,40.0913,11000.0
2008-09-29 12:55:00,76.26,76.3,75.9,75.99,22500.0,40.0913,40.1123,39.9021,39.9494,22500.0
2008-09-29 13:00:00,75.86,76.07,75.78,75.79,15000.0,39.881,39.9914,39.839,39.8442,15000.0
2008-09-29 13:05:00,76.0,76.0,75.67,75.75,18000.0,39.9546,39.9546,39.7811,39.8232,18000.0
2008-09-29 13:10:00,75.93,76.12,75.66,75.87,50500.0,39.9178,40.0177,39.7759,39.8863,50500.0
2008-09-29 13:15:00,75.87,76.05,75.65,75.65,23500.0,39.8863,39.9809,39.7706,39.7706,23500.0
2008-09-29 13:20:00,75.79,76.18,75.67,75.92,57000.0,39.8442,40.0493,39.7811,39.9126,57000.0
2008-09-29 13:25:00,75.92,76.36,75.85,76.17,44000.0,39.9126,40.1439,39.8758,40.044,44000.0
2008-09-29 13:30:00,76.19,76.91,76.19,76.62,47500.0,40.0545,40.433,40.0545,40.2806,47500.0
2008-09-29 13:35:00,76.56,76.68,76.1,76.44,28000.0,40.249,40.3121,40.0072,40.1859,28000.0
2008-09-29 13:40:00,76.42,76.79,74.95,74.97,97500.0,40.1754,40.3699,39.4026,39.4131,97500.0
2008-09-29 13:45:00,75.51,75.51,73.0,73.14,193500.0,39.697,39.697,38.3775,38.4511,193500.0
2008-09-29 13:50:00,73.0,74.53,72.07,73.03,200500.0,38.3775,39.1818,37.8886,38.3932,200500.0
2008-09-29 13:55:00,72.93,73.45,72.4,73.0,103000.0,38.3407,38.614,38.062,38.3775,103000.0
2008-09-29 14:00:00,72.89,73.66,72.7,73.49,62000.0,38.3196,38.7244,38.2198,38.6351,62000.0
2008-09-29 14:05:00,73.51,74.1,72.71,72.83,112500.0,38.6456,38.9558,38.225,38.2881,112500.0
2008-09-29 14:10:00,72.9,73.56,72.71,73.24,68500.0,38.3249,38.6719,38.225,38.5036,68500.0
2008-09-29 14:15:00,73.52,74.18,73.19,73.84,101000.0,38.6508,38.9978,38.4774,38.8191,101000.0
2008-09-29 14:20:00,73.84,75.0,73.66,74.1,49000.0,38.8191,39.4289,38.7244,38.9558,49000.0
2008-09-29 14:25:00,74.1,74.45,73.3,73.62,30000.0,38.9558,39.1398,38.5352,38.7034,30000.0
2008-09-29 14:30:00,73.55,73.9,73.34,73.9,25000.0,38.6666,38.8506,38.5562,38.8506,25000.0
2008-09-29 14:35:00,73.89,74.06,73.3,73.81,35500.0,38.8454,38.9347,38.5352,38.8033,35500.0
2008-09-29 14:40:00,73.56,73.72,73.06,73.06,33000.0,38.6719,38.756,38.409,38.409,33000.0
2008-09-29 14:45:00,73.73,73.73,72.9,72.96,20000.0,38.7612,38.7612,38.3249,38.3564,20000.0
2008-09-29 14:50:00,72.98,73.46,72.9,73.01,38000.0,38.367,38.6193,38.3249,38.3827,38000.0
2008-09-29 14:55:00,73.03,73.25,72.5,72.5,50000.0,38.3932,38.5089,38.1146,38.1146,50000.0
2008-09-29 15:00:00,72.87,72.96,72.41,72.64,59500.0,38.3091,38.3564,38.0673,38.1882,59500.0
2008-09-29 15:05:00,72.61,72.87,72.2,72.21,59000.0,38.1724,38.3091,37.9569,37.9622,59000.0
2008-09-29 15:10:00,72.28,72.3,70.51,71.36,94000.0,37.999,38.0095,37.0684,37.5153,94000.0
2008-09-29 15:15:00,71.35,71.36,70.0,70.29,145000.0,37.51,37.5153,36.8003,36.9528,145000.0
2008-09-29 15:20:00,70.25,71.6,69.2,70.12,124000.0,36.9317,37.6415,36.3797,36.8634,124000.0
2008-09-29 15:25:00,70.95,71.39,66.73,68.58,337500.0,37.2997,37.5311,35.0812,36.0538,337500.0
2008-09-29 15:30:00,69.12,69.93,67.08,68.11,172500.0,36.3377,36.7635,35.2652,35.8067,172500.0
2008-09-29 15:35:00,68.11,70.0,68.04,69.78,84500.0,35.8067,36.8003,35.7699,36.6847,84500.0
2008-09-29 15:40:00,69.9,70.0,69.8,69.97,143500.0,36.7477,36.8003,36.6952,36.7845,143500.0
2008-09-29 15:45:00,70.0,71.15,69.81,71.14,155500.0,36.8003,37.4049,36.7004,37.3996,155500.0
2008-09-29 15:50:00,71.13,71.5,70.55,71.37,100500.0,37.3944,37.5889,37.0895,37.5205,100500.0
2008-09-29 15:55:00,71.5,71.96,70.77,71.0,136000.0,37.5889,37.8307,37.2051,37.326,136000.0
2008-09-30 09:30:00,70.22,71.05,69.46,69.46,169000.0,36.916,37.3523,36.5164,36.5164,169000.0
2008-09-30 09:35:00,69.99,71.3,69.61,70.5,119000.0,36.7951,37.4837,36.5953,37.0632,119000.0
2008-09-30 09:40:00,70.5,70.69,70.14,70.48,54500.0,37.0632,37.1631,36.8739,37.0527,54500.0
2008-09-30 09:45:00,70.28,70.4,68.65,69.2,84000.0,36.9475,37.0106,36.0906,36.3797,84000.0
2008-09-30 09:50:00,68.89,70.27,68.89,69.86,170000.0,36.2168,36.9423,36.2168,36.7267,170000.0
2008-09-30 09:55:00,70.08,70.08,69.25,69.68,59000.0,36.8424,36.8424,36.406,36.6321,59000.0
2008-09-30 10:00:00,69.68,70.66,69.6,70.66,48500.0,36.6321,37.1473,36.59,37.1473,48500.0
2008-09-30 10:05:00,70.65,71.39,70.4,71.39,37000.0,37.142,37.5311,37.0106,37.5311,37000.0
2008-09-30 10:10:00,71.29,71.91,71.13,71.91,76500.0,37.4785,37.8044,37.3944,37.8044,76500.0
2008-09-30 10:15:00,71.94,71.94,71.66,71.89,57000.0,37.8202,37.8202,37.673,37.7939,57000.0
2008-09-30 10:20:00,71.9,73.0,71.81,72.2,119000.0,37.7992,38.3775,37.7519,37.9569,119000.0
2008-09-30 10:25:00,72.2,72.5,71.9,72.12,63000.0,37.9569,38.1146,37.7992,37.9148,63000.0
2008-09-30 10:30:00,72.01,72.8,72.01,72.74,43000.0,37.857,38.2723,37.857,38.2408,43000.0
2008-09-30 10:35:00,72.8,73.1,72.49,72.85,53500.0,38.2723,38.43,38.1094,38.2986,53500.0
2008-09-30 10:40:00,72.91,73.0,72.3,72.8,44000.0,38.3302,38.3775,38.0095,38.2723,44000.0
2008-09-30 10:45:00,73.0,73.11,72.8,72.89,22500.0,38.3775,38.4353,38.2723,38.3196,22500.0
2008-09-30 10:50:00,72.96,73.2,72.81,73.2,25500.0,38.3564,38.4826,38.2776,38.4826,25500.0
2008-09-30 10:55:00,73.26,73.31,72.89,73.0,34000.0,38.5142,38.5404,38.3196,38.3775,34000.0
2008-09-30 11:00:00,72.82,73.07,72.7,72.7,28500.0,38.2828,38.4143,38.2198,38.2198,28500.0
2008-09-30 11:05:00,72.7,73.1,72.17,72.29,54500.0,38.2198,38.43,37.9411,38.0042,54500.0
2008-09-30 11:10:00,72.2,72.46,72.2,72.4,10000.0,37.9569,38.0936,37.9569,38.062,10000.0
2008-09-30 11:15:00,72.65,72.85,72.6,72.85,7000.0,38.1935,38.2986,38.1672,38.2986,7000.0
2008-09-30 11:20:00,72.85,72.86,72.66,72.78,17000.0,38.2986,38.3039,38.1987,38.2618,17000.0
2008-09-30 11:25:00,72.91,73.02,72.74,72.79,23500.0,38.3302,38.388,38.2408,38.2671,23500.0
2008-09-30 11:30:00,72.83,73.0,72.46,72.93,46000.0,38.2881,38.3775,38.0936,38.3407,46000.0
2008-09-30 11:35:00,72.88,73.26,72.83,73.26,215000.0,38.3144,38.5142,38.2881,38.5142,215000.0
2008-09-30 11:40:00,73.3,73.58,73.2,73.57,46000.0,38.5352,38.6824,38.4826,38.6771,46000.0
2008-09-30 11:45:00,73.57,75.2,73.51,75.03,154500.0,38.6771,39.5341,38.6456,39.4447,154500.0
2008-09-30 11:50:00,74.92,74.92,73.53,74.34,92000.0,39.3869,39.3869,38.6561,39.0819,92000.0
2008-09-30 11:55:00,74.33,74.8,74.33,74.62,47000.0,39.0767,39.3238,39.0767,39.2291,47000.0
2008-09-30 12:00:00,74.56,74.57,73.7,73.71,39500.0,39.1976,39.2028,38.7455,38.7507,39500.0
2008-09-30 12:05:00,73.87,74.3,73.74,74.3,25000.0,38.8348,39.0609,38.7665,39.0609,25000.0
2008-09-30 12:10:00,74.14,74.14,73.76,73.85,25000.0,38.9768,38.9768,38.777,38.8243,25000.0
2008-09-30 12:15:00,73.77,73.84,73.6,73.66,29000.0,38.7823,38.8191,38.6929,38.7244,29000.0
2008-09-30 12:20:00,73.87,73.93,73.51,73.71,57500.0,38.8348,38.8664,38.6456,38.7507,57500.0
2008-09-30 12:25:00,73.77,74.05,73.6,73.99,13000.0,38.7823,38.9295,38.6929,38.8979,13000.0
2008-09-30 12:30:00,74.28,74.32,73.49,73.8,37500.0,39.0504,39.0714,38.6351,38.798,37500.0
2008-09-30 12:35:00,73.82,73.99,73.8,73.85,5000.0,38.8086,38.8979,38.798,38.8243,5000.0
2008-09-30 12:40:00,73.9,74.18,73.87,74.06,8500.0,38.8506,38.9978,38.8348,38.9347,8500.0
2008-09-30 12:45:00,74.0,74.4,74.0,74.14,11000.0,38.9032,39.1135,38.9032,38.9768,11000.0
2008-09-30 12:50:00,74.0,74.14,73.8,73.8,19500.0,38.9032,38.9768,38.798,38.798,19500.0
2008-09-30 12:55:00,73.77,74.25,73.69,74.11,14000.0,38.7823,39.0346,38.7402,38.961,14000.0
2008-09-30 13:00:00,74.06,74.06,73.51,73.51,5000.0,38.9347,38.9347,38.6456,38.6456,5000.0
2008-09-30 13:05:00,73.73,73.85,73.44,73.44,8000.0,38.7612,38.8243,38.6088,38.6088,8000.0
2008-09-30 13:10:00,73.4,73.41,72.45,72.8,71000.0,38.5878,38.593,38.0883,38.2723,71000.0
2008-09-30 13:15:00,72.85,74.0,72.85,73.9,40000.0,38.2986,38.9032,38.2986,38.8506,40000.0
2008-09-30 13:20:00,73.85,74.0,73.72,73.84,18500.0,38.8243,38.9032,38.756,38.8191,18500.0
2008-09-30 13:25:00,73.91,74.13,73.91,74.13,22000.0,38.8559,38.9715,38.8559,38.9715,22000.0
2008-09-30 13:30:00,74.31,74.4,73.77,73.9,29500.0,39.0662,39.1135,38.7823,38.8506,29500.0
2008-09-30 13:35:00,74.09,74.43,74.0,74.17,41000.0,38.9505,39.1292,38.9032,38.9926,41000.0
2008-09-30 13:40:00,74.01,74.3,73.72,73.84,16000.0,38.9084,39.0609,38.756,38.8191,16000.0
2008-09-30 13:45:00,73.86,74.18,73.68,74.02,11000.0,38.8296,38.9978,38.735,38.9137,11000.0
2008-09-30 13:50:00,74.1,74.25,73.93,74.2,11500.0,38.9558,39.0346,38.8664,39.0083,11500.0
2008-09-30 13:55:00,74.07,74.2,74.01,74.05,8000.0,38.94,39.0083,38.9084,38.9295,8000.0
2008-09-30 14:00:00,73.85,74.11,73.06,74.11,59000.0,38.8243,38.961,38.409,38.961,59000.0
2008-09-30 14:05:00,74.1,74.37,73.86,73.86,23000.0,38.9558,39.0977,38.8296,38.8296,23000.0
2008-09-30 14:10:00,74.0,74.3,73.9,74.1,11500.0,38.9032,39.0609,38.8506,38.9558,11500.0
2008-09-30 14:15:00,74.29,74.3,73.97,74.04,20500.0,39.0556,39.0609,38.8874,38.9242,20500.0
2008-09-30 14:20:00,74.2,74.3,74.1,74.12,26500.0,39.0083,39.0609,38.9558,38.9663,26500.0
2008-09-30 14:25:00,74.1,74.6,74.1,74.6,25000.0,38.9558,39.2186,38.9558,39.2186,25000.0
2008-09-30 14:30:00,74.6,74.66,74.4,74.43,32000.0,39.2186,39.2502,39.1135,39.1292,32000.0
2008-09-30 14:35:00,74.44,74.44,74.06,74.35,16000.0,39.1345,39.1345,38.9347,39.0872,16000.0
2008-09-30 14:40:00,74.36,74.46,74.2,74.2,28000.0,39.0924,39.145,39.0083,39.0083,28000.0
2008-09-30 14:45:00,74.2,74.44,74.2,74.44,12000.0,39.0083,39.1345,39.0083,39.1345,12000.0
2008-09-30 14:50:00,74.4,75.0,74.32,74.88,70000.0,39.1135,39.4289,39.0714,39.3658,70000.0
2008-09-30 14:55:00,74.82,75.22,74.79,75.11,32000.0,39.3343,39.5446,39.3185,39.4867,32000.0
2008-09-30 15:00:00,75.22,75.6,75.16,75.6,228000.0,39.5446,39.7443,39.513,39.7443,228000.0
2008-09-30 15:05:00,75.53,75.8,75.32,75.46,88500.0,39.7075,39.8495,39.5971,39.6707,88500.0
2008-09-30 15:10:00,75.47,75.56,75.16,75.39,48500.0,39.676,39.7233,39.513,39.6339,48500.0
2008-09-30 15:15:00,75.48,75.48,75.08,75.14,53500.0,39.6813,39.6813,39.471,39.5025,53500.0
2008-09-30 15:20:00,75.19,75.81,75.0,75.73,76500.0,39.5288,39.8547,39.4289,39.8127,76500.0
2008-09-30 15:25:00,75.84,75.98,75.62,75.79,47000.0,39.8705,39.9441,39.7549,39.8442,47000.0
2008-09-30 15:30:00,75.8,76.19,75.43,76.15,64000.0,39.8495,40.0545,39.655,40.0335,64000.0
2008-09-30 15:35:00,76.11,76.16,75.49,75.74,54500.0,40.0125,40.0387,39.6865,39.8179,54500.0
2008-09-30 15:40:00,75.79,76.2,75.71,76.13,54000.0,39.8442,40.0598,39.8022,40.023,54000.0
2008-09-30 15:45:00,76.18,77.0,76.18,76.88,145500.0,40.0493,40.4803,40.0493,40.4173,145500.0
2008-09-30 15:50:00,76.9,76.9,74.46,75.08,160500.0,40.4278,40.4278,39.145,39.471,160500.0
2008-09-30 15:55:00,75.08,77.8,74.26,77.17,299500.0,39.471,40.9009,39.0399,40.5697,299500.0
2008-10-01 09:30:00,73.05,73.55,72.25,73.51,87000.0,38.4038,38.6666,37.9832,38.6456,87000.0
2008-10-01 09:35:00,72.96,73.58,72.96,73.36,43000.0,38.3564,38.6824,38.3564,38.5667,43000.0
2008-10-01 09:40:00,73.53,76.59,73.36,76.42,167500.0,38.6561,40.2648,38.5667,40.1754,167500.0
2008-10-01 09:45:00,76.33,76.42,74.85,75.0,115000.0,40.1281,40.1754,39.35,39.4289,115000.0
2008-10-01 09:50:00,75.07,75.07,74.09,74.4,62500.0,39.4657,39.4657,38.9505,39.1135,62500.0
2008-10-01 09:55:00,74.41,75.46,74.41,74.76,116000.0,39.1187,39.6707,39.1187,39.3027,116000.0
2008-10-01 10:00:00,74.48,74.62,73.47,73.94,86500.0,39.1555,39.2291,38.6246,38.8716,86500.0
2008-10-01 10:05:00,73.89,74.2,73.41,73.92,50500.0,38.8454,39.0083,38.593,38.8611,50500.0
2008-10-01 10:10:00,74.06,74.56,73.66,74.03,50500.0,38.9347,39.1976,38.7244,38.919,50500.0
2008-10-01 10:15:00,73.92,74.58,73.32,74.17,58000.0,38.8611,39.2081,38.5457,38.9926,58000.0
2008-10-01 10:20:00,74.17,74.46,74.02,74.25,42000.0,38.9926,39.145,38.9137,39.0346,42000.0
2008-10-01 10:25:00,74.25,74.47,74.01,74.2,38000.0,39.0346,39.1503,38.9084,39.0083,38000.0
2008-10-01 10:30:00,74.2,74.35,73.84,74.06,28000.0,39.0083,39.0872,38.8191,38.9347,28000.0
2008-10-01 10:35:00,74.0,74.0,73.75,73.94,45000.0,38.9032,38.9032,38.7718,38.8716,45000.0
2008-10-01 10:40:00,73.86,74.08,73.77,73.98,23000.0,38.8296,38.9452,38.7823,38.8927,23000.0
2008-10-01 10:45:00,73.94,74.23,73.9,73.93,22500.0,38.8716,39.0241,38.8506,38.8664,22500.0
2008-10-01 10:50:00,73.88,74.2,73.56,74.19,49000.0,38.8401,39.0083,38.6719,39.0031,49000.0
2008-10-01 10:55:00,74.19,74.99,74.14,74.5,93000.0,39.0031,39.4237,38.9768,39.166,93000.0
2008-10-01 11:00:00,74.59,74.68,74.06,74.06,32500.0,39.2134,39.2607,38.9347,38.9347,32500.0
2008-10-01 11:05:00,74.26,74.31,74.1,74.17,14000.0,39.0399,39.0662,38.9558,38.9926,14000.0
2008-10-01 11:10:00,74.12,74.23,74.06,74.2,17500.0,38.9663,39.0241,38.9347,39.0083,17500.0
2008-10-01 11:15:00,74.17,74.37,74.06,74.37,20000.0,38.9926,39.0977,38.9347,39.0977,20000.0
2008-10-01 11:20:00,74.38,74.7,74.2,74.47,62500.0,39.103,39.2712,39.0083,39.1503,62500.0
2008-10-01 11:25:00,74.51,74.86,74.36,74.62,84500.0,39.1713,39.3553,39.0924,39.2291,84500.0
2008-10-01 11:30:00,74.64,74.85,74.6,74.8,31500.0,39.2396,39.35,39.2186,39.3238,31500.0
2008-10-01 11:35:00,74.8,75.4,74.66,75.2,65500.0,39.3238,39.6392,39.2502,39.5341,65500.0
2008-10-01 11:40:00,75.2,75.44,75.15,75.44,14000.0,39.5341,39.6602,39.5078,39.6602,14000.0
2008-10-01 11:45:00,75.41,75.43,75.21,75.36,28000.0,39.6445,39.655,39.5393,39.6182,28000.0
2008-10-01 11:50:00,75.4,76.0,75.35,76.0,76000.0,39.6392,39.9546,39.6129,39.9546,76000.0
2008-10-01 11:55:00,76.0,76.6,75.72,75.72,86000.0,39.9546,40.2701,39.8074,39.8074,86000.0
2008-10-01 12:00:00,75.7,76.02,75.39,75.59,30500.0,39.7969,39.9651,39.6339,39.7391,30500.0
2008-10-01 12:05:00,75.4,75.71,75.4,75.69,20000.0,39.6392,39.8022,39.6392,39.7917,20000.0
2008-10-01 12:10:00,75.75,76.31,75.75,76.3,30500.0,39.8232,40.1176,39.8232,40.1123,30500.0
2008-10-01 12:15:00,76.3,76.73,76.18,76.33,161500.0,40.1123,40.3384,40.0493,40.1281,161500.0
2008-10-01 12:20:00,76.33,76.4,76.08,76.08,31000.0,40.1281,40.1649,39.9967,39.9967,31000.0
2008-10-01 12:25:00,76.27,76.51,76.16,76.19,23500.0,40.0966,40.2227,40.0387,40.0545,23500.0
2008-10-01 12:30:00,76.34,77.2,76.25,77.1,78500.0,40.1334,40.5855,40.0861,40.5329,78500.0
2008-10-01 12:35:00,77.1,77.34,76.84,76.88,70500.0,40.5329,40.6591,40.3962,40.4173,70500.0
2008-10-01 12:40:00,76.71,77.2,76.71,77.2,7500.0,40.3279,40.5855,40.3279,40.5855,7500.0
2008-10-01 12:45:00,77.2,77.76,77.07,77.69,39500.0,40.5855,40.8799,40.5171,40.8431,39500.0
2008-10-01 12:50:00,77.69,77.98,76.95,77.47,78500.0,40.8431,40.9955,40.4541,40.7274,78500.0
2008-10-01 12:55:00,77.7,77.75,77.38,77.72,40500.0,40.8483,40.8746,40.6801,40.8589,40500.0
2008-10-01 13:00:00,77.71,77.79,77.31,77.53,27000.0,40.8536,40.8957,40.6433,40.759,27000.0
2008-10-01 13:05:00,77.48,77.79,77.41,77.6,27000.0,40.7327,40.8957,40.6959,40.7958,27000.0
2008-10-01 13:10:00,77.8,78.0,77.78,77.91,27500.0,40.9009,41.0061,40.8904,40.9587,27500.0
2008-10-01 13:15:00,78.0,78.8,77.86,78.31,110000.0,41.0061,41.4266,40.9325,41.169,110000.0
2008-10-01 13:20:00,78.41,78.53,77.88,78.4,49500.0,41.2216,41.2847,40.943,41.2164,49500.0
2008-10-01 13:25:00,78.45,78.7,78.35,78.6,24000.0,41.2426,41.3741,41.1901,41.3215,24000.0
2008-10-01 13:30:00,78.5,78.69,78.27,78.46,46000.0,41.2689,41.3688,41.148,41.2479,46000.0
2008-10-01 13:35:00,78.51,78.91,77.84,78.04,76000.0,41.2742,41.4845,40.9219,41.0271,76000.0
2008-10-01 13:40:00,78.05,78.8,77.21,78.8,74000.0,41.0323,41.4266,40.5907,41.4266,74000.0
2008-10-01 13:45:00,78.87,79.0,77.99,77.99,85500.0,41.4634,41.5318,41.0008,41.0008,85500.0
2008-10-01 13:50:00,78.2,78.2,77.98,78.17,79000.0,41.1112,41.1112,40.9955,41.0954,79000.0
2008-10-01 13:55:00,78.04,78.4,78.04,78.3,60500.0,41.0271,41.2164,41.0271,41.1638,60500.0
2008-10-01 14:00:00,78.24,78.35,77.8,78.14,42500.0,41.1322,41.1901,40.9009,41.0797,42500.0
2008-10-01 14:05:00,78.12,78.2,77.74,78.0,29500.0,41.0692,41.1112,40.8694,41.0061,29500.0
2008-10-01 14:10:00,78.1,79.0,77.8,78.77,73500.0,41.0586,41.5318,40.9009,41.4109,73500.0
2008-10-01 14:15:00,78.58,78.93,78.58,78.79,34500.0,41.311,41.495,41.311,41.4214,34500.0
2008-10-01 14:20:00,78.79,78.79,78.26,78.52,38000.0,41.4214,41.4214,41.1428,41.2794,38000.0
2008-10-01 14:25:00,78.52,78.96,78.43,78.96,62000.0,41.2794,41.5108,41.2321,41.5108,62000.0
2008-10-01 14:30:00,78.95,78.96,78.11,78.11,40000.0,41.5055,41.5108,41.0639,41.0639,40000.0
2008-10-01 14:35:00,78.33,78.74,78.25,78.74,19000.0,41.1796,41.3951,41.1375,41.3951,19000.0
2008-10-01 14:40:00,78.73,79.0,78.6,78.85,36000.0,41.3898,41.5318,41.3215,41.4529,36000.0
2008-10-01 14:45:00,78.9,79.6,78.81,79.21,64500.0,41.4792,41.8472,41.4319,41.6422,64500.0
2008-10-01 14:50:00,79.38,79.38,79.0,79.2,20500.0,41.7316,41.7316,41.5318,41.6369,20500.0
2008-10-01 14:55:00,79.05,79.16,78.52,78.67,19000.0,41.5581,41.6159,41.2794,41.3583,19000.0
2008-10-01 15:00:00,78.65,78.86,78.05,78.65,55500.0,41.3478,41.4582,41.0323,41.3478,55500.0
2008-10-01 15:05:00,78.45,78.79,78.25,78.67,85500.0,41.2426,41.4214,41.1375,41.3583,85500.0
2008-10-01 15:10:00,78.79,78.79,78.49,78.71,22000.0,41.4214,41.4214,41.2637,41.3793,22000.0
2008-10-01 15:15:00,78.61,78.83,78.04,78.51,42500.0,41.3268,41.4424,41.0271,41.2742,42500.0
2008-10-01 15:20:00,78.55,78.77,78.29,78.69,25000.0,41.2952,41.4109,41.1585,41.3688,25000.0
2008-10-01 15:25:00,78.74,79.25,78.64,78.8,53500.0,41.3951,41.6632,41.3425,41.4266,53500.0
2008-10-01 15:30:00,78.8,78.95,78.45,78.63,62000.0,41.4266,41.5055,41.2426,41.3373,62000.0
2008-10-01 15:35:00,78.59,78.91,78.55,78.74,47000.0,41.3162,41.4845,41.2952,41.3951,47000.0
2008-10-01 15:40:00,78.85,79.44,78.81,79.42,82000.0,41.4529,41.7631,41.4319,41.7526,82000.0
2008-10-01 15:45:00,79.43,79.51,78.91,79.02,57000.0,41.7578,41.7999,41.4845,41.5423,57000.0
2008-10-01 15:50:00,79.0,80.2,79.0,79.73,240500.0,41.5318,42.1626,41.5318,41.9156,240500.0
2008-10-01 15:55:00,79.73,80.0,79.08,79.4,233000.0,41.9156,42.0575,41.5738,41.7421,233000.0
2008-10-02 09:30:00,79.72,80.38,79.0,79.0,156000.0,41.9103,42.2573,41.5318,41.5318,156000.0
2008-10-02 09:35:00,79.12,79.75,79.06,79.71,67000.0,41.5949,41.9261,41.5633,41.905,67000.0
2008-10-02 09:40:00,79.41,79.75,77.67,77.84,80500.0,41.7473,41.9261,40.8326,40.9219,80500.0
2008-10-02 09:45:00,77.77,78.99,76.2,78.36,129500.0,40.8851,41.5265,40.0598,41.1953,129500.0
2008-10-02 09:50:00,78.35,78.8,77.3,77.9,16000.0,41.1901,41.4266,40.6381,40.9535,16000.0
2008-10-02 09:55:00,77.5,78.04,77.5,78.0,28000.0,40.7432,41.0271,40.7432,41.0061,28000.0
2008-10-02 10:00:00,77.8,78.21,77.8,78.09,43500.0,40.9009,41.1165,40.9009,41.0534,43500.0
2008-10-02 10:05:00,78.0,78.2,77.11,77.6,43000.0,41.0061,41.1112,40.5382,40.7958,43000.0
2008-10-02 10:10:00,77.72,78.86,77.67,78.86,46500.0,40.8589,41.4582,40.8326,41.4582,46500.0
2008-10-02 10:15:00,78.87,79.0,78.36,78.48,43000.0,41.4634,41.5318,41.1953,41.2584,43000.0
2008-10-02 10:20:00,78.46,78.69,78.4,78.56,37000.0,41.2479,41.3688,41.2164,41.3005,37000.0
2008-10-02 10:25:00,78.61,78.64,77.88,78.5,101500.0,41.3268,41.3425,40.943,41.2689,101500.0
2008-10-02 10:30:00,78.5,78.8,78.5,78.69,51500.0,41.2689,41.4266,41.2689,41.3688,51500.0
2008-10-02 10:35:00,78.69,78.73,77.88,78.57,70500.0,41.3688,41.3898,40.943,41.3057,70500.0
2008-10-02 10:40:00,78.57,78.7,78.09,78.54,62000.0,41.3057,41.3741,41.0534,41.29,62000.0
2008-10-02 10:45:00,78.52,78.79,78.06,78.18,24500.0,41.2794,41.4214,41.0376,41.1007,24500.0
2008-10-02 10:50:00,78.21,78.84,78.17,78.61,48000.0,41.1165,41.4477,41.0954,41.3268,48000.0
2008-10-02 10:55:00,78.6,78.83,78.4,78.61,69000.0,41.3215,41.4424,41.2164,41.3268,69000.0
2008-10-02 11:00:00,78.57,79.0,78.53,78.58,39500.0,41.3057,41.5318,41.2847,41.311,39500.0
2008-10-02 11:05:00,78.46,78.64,77.65,78.45,62500.0,41.2479,41.3425,40.8221,41.2426,62500.0
2008-10-02 11:10:00,78.34,78.58,77.86,78.14,28000.0,41.1848,41.311,40.9325,41.0797,28000.0
2008-10-02 11:15:00,77.87,78.42,77.77,78.33,32500.0,40.9377,41.2269,40.8851,41.1796,32500.0
2008-10-02 11:20:00,78.23,78.77,78.23,78.5,45000.0,41.127,41.4109,41.127,41.2689,45000.0
2008-10-02 11:25:00,78.6,78.72,78.46,78.6,37500.0,41.3215,41.3846,41.2479,41.3215,37500.0
2008-10-02 11:30:00,78.59,78.59,78.34,78.48,29000.0,41.3162,41.3162,41.1848,41.2584,29000.0
2008-10-02 11:35:00,78.44,78.67,78.11,78.11,56500.0,41.2374,41.3583,41.0639,41.0639,56500.0
2008-10-02 11:40:00,78.42,78.6,78.2,78.44,37500.0,41.2269,41.3215,41.1112,41.2374,37500.0
2008-10-02 11:45:00,78.45,78.54,78.18,78.35,43500.0,41.2426,41.29,41.1007,41.1901,43500.0
2008-10-02 11:50:00,78.4,78.48,78.05,78.15,32000.0,41.2164,41.2584,41.0323,41.0849,32000.0
2008-10-02 11:55:00,78.22,78.53,78.2,78.2,33000.0,41.1217,41.2847,41.1112,41.1112,33000.0
2008-10-02 12:00:00,78.23,78.35,78.16,78.33,41000.0,41.127,41.1901,41.0902,41.1796,41000.0
2008-10-02 12:05:00,78.36,78.36,78.2,78.24,18000.0,41.1953,41.1953,41.1112,41.1322,18000.0
2008-10-02 12:10:00,78.27,78.36,77.93,78.05,29500.0,41.148,41.1953,40.9693,41.0323,29500.0
2008-10-02 12:15:00,78.01,78.38,78.0,78.3,60000.0,41.0113,41.2058,41.0061,41.1638,60000.0
2008-10-02 12:20:00,78.2,78.27,78.0,78.06,18500.0,41.1112,41.148,41.0061,41.0376,18500.0
2008-10-02 12:25:00,78.01,78.06,77.08,77.18,62000.0,41.0113,41.0376,40.5224,40.575,62000.0
2008-10-02 12:30:00,77.22,77.55,76.89,76.89,56000.0,40.596,40.7695,40.4225,40.4225,56000.0
2008-10-02 12:35:00,76.84,76.84,76.13,76.35,72000.0,40.3962,40.3962,40.023,40.1386,72000.0
2008-10-02 12:40:00,76.37,76.4,75.04,75.41,132000.0,40.1491,40.1649,39.4499,39.6445,132000.0
2008-10-02 12:45:00,75.53,78.04,75.46,75.89,90000.0,39.7075,41.0271,39.6707,39.8968,90000.0
2008-10-02 12:50:00,75.93,76.6,75.92,76.6,30500.0,39.9178,40.2701,39.9126,40.2701,30500.0
2008-10-02 12:55:00,76.54,76.85,76.2,76.2,47000.0,40.2385,40.4015,40.0598,40.0598,47000.0
2008-10-02 13:00:00,76.31,76.37,75.83,75.83,30500.0,40.1176,40.1491,39.8653,39.8653,30500.0
2008-10-02 13:05:00,75.75,75.8,75.26,75.29,41500.0,39.8232,39.8495,39.5656,39.5814,41500.0
2008-10-02 13:10:00,75.2,75.55,75.2,75.29,39500.0,39.5341,39.7181,39.5341,39.5814,39500.0
2008-10-02 13:15:00,75.31,75.66,75.0,75.66,51000.0,39.5919,39.7759,39.4289,39.7759,51000.0
2008-10-02 13:20:00,75.66,75.85,75.4,75.56,49000.0,39.7759,39.8758,39.6392,39.7233,49000.0
2008-10-02 13:25:00,75.56,75.7,75.42,75.55,20500.0,39.7233,39.7969,39.6497,39.7181,20500.0
2008-10-02 13:30:00,75.55,75.7,75.5,75.54,12000.0,39.7181,39.7969,39.6918,39.7128,12000.0
2008-10-02 13:35:00,75.53,75.53,75.06,75.44,21000.0,39.7075,39.7075,39.4605,39.6602,21000.0
2008-10-02 13:40:00,75.43,75.59,75.13,75.22,40500.0,39.655,39.7391,39.4973,39.5446,40500.0
2008-10-02 13:45:00,75.28,75.4,75.01,75.06,37500.0,39.5761,39.6392,39.4342,39.4605,37500.0
2008-10-02 13:50:00,75.06,75.15,75.0,75.13,47500.0,39.4605,39.5078,39.4289,39.4973,47500.0
2008-10-02 13:55:00,75.05,75.12,74.5,75.05,67500.0,39.4552,39.492,39.166,39.4552,67500.0
2008-10-02 14:00:00,75.2,75.2,74.8,74.98,28000.0,39.5341,39.5341,39.3238,39.4184,28000.0
2008-10-02 14:05:00,74.99,75.17,74.88,75.07,23000.0,39.4237,39.5183,39.3658,39.4657,23000.0
2008-10-02 14:10:00,75.07,75.69,75.07,75.53,21500.0,39.4657,39.7917,39.4657,39.7075,21500.0
2008-10-02 14:15:00,75.61,75.61,75.11,75.17,19000.0,39.7496,39.7496,39.4867,39.5183,19000.0
2008-10-02 14:20:00,75.33,75.33,74.86,74.96,52000.0,39.6024,39.6024,39.3553,39.4079,52000.0
2008-10-02 14:25:00,74.97,74.99,74.72,74.72,14500.0,39.4131,39.4237,39.2817,39.2817,14500.0
2008-10-02 14:30:00,74.72,75.25,74.72,74.79,35500.0,39.2817,39.5603,39.2817,39.3185,35500.0
2008-10-02 14:35:00,75.0,75.0,74.8,74.89,24000.0,39.4289,39.4289,39.3238,39.3711,24000.0
2008-10-02 14:40:00,74.89,75.39,74.85,75.35,26500.0,39.3711,39.6339,39.35,39.6129,26500.0
2008-10-02 14:45:00,75.36,75.61,75.3,75.52,35500.0,39.6182,39.7496,39.5866,39.7023,35500.0
2008-10-02 14:50:00,75.54,75.61,75.28,75.44,21000.0,39.7128,39.7496,39.5761,39.6602,21000.0
2008-10-02 14:55:00,75.47,76.0,75.46,75.46,54500.0,39.676,39.9546,39.6707,39.6707,54500.0
2008-10-02 15:00:00,75.55,75.79,75.51,75.58,10500.0,39.7181,39.8442,39.697,39.7338,10500.0
2008-10-02 15:05:00,75.58,75.58,75.32,75.39,14500.0,39.7338,39.7338,39.5971,39.6339,14500.0
2008-10-02 15:10:00,75.5,75.57,75.3,75.31,53500.0,39.6918,39.7286,39.5866,39.5919,53500.0
2008-10-02 15:15:00,75.33,75.35,74.61,74.88,75000.0,39.6024,39.6129,39.2239,39.3658,75000.0
2008-10-02 15:20:00,74.93,75.43,74.9,75.18,29500.0,39.3921,39.655,39.3763,39.5235,29500.0
2008-10-02 15:25:00,75.17,75.33,74.85,75.12,37500.0,39.5183,39.6024,39.35,39.492,37500.0
2008-10-02 15:30:00,75.21,75.91,74.92,75.4,79000.0,39.5393,39.9073,39.3869,39.6392,79000.0
2008-10-02 15:35:00,75.41,75.81,75.37,75.39,37000.0,39.6445,39.8547,39.6234,39.6339,37000.0
2008-10-02 15:40:00,75.54,75.86,75.32,75.73,63000.0,39.7128,39.881,39.5971,39.8127,63000.0
2008-10-02 15:45:00,75.77,76.47,75.32,75.72,94000.0,39.8337,40.2017,39.5971,39.8074,94000.0
2008-10-02 15:50:00,75.88,75.88,74.73,75.46,194500.0,39.8915,39.8915,39.287,39.6707,194500.0
2008-10-02 15:55:00,75.4,75.54,74.6,74.73,154500.0,39.6392,39.7128,39.2186,39.287,154500.0
2008-10-03 09:30:00,77.38,78.4,77.34,77.85,133500.0,40.6801,41.2164,40.6591,40.9272,133500.0
2008-10-03 09:35:00,77.86,78.86,77.82,78.85,82000.0,40.9325,41.4582,40.9114,41.4529,82000.0
2008-10-03 09:40:00,78.85,79.66,78.8,79.4,154000.0,41.4529,41.8788,41.4266,41.7421,154000.0
2008-10-03 09:45:00,79.08,79.53,79.08,79.48,33500.0,41.5738,41.8104,41.5738,41.7841,33500.0
2008-10-03 09:50:00,79.45,79.8,79.38,79.5,61000.0,41.7684,41.9524,41.7316,41.7946,61000.0
2008-10-03 09:55:00,79.41,79.97,79.41,79.84,107500.0,41.7473,42.0417,41.7473,41.9734,107500.0
2008-10-03 10:00:00,79.61,79.66,79.16,79.6,49000.0,41.8525,41.8788,41.6159,41.8472,49000.0
2008-10-03 10:05:00,79.54,79.54,77.88,77.9,77500.0,41.8157,41.8157,40.943,40.9535,77500.0
2008-10-03 10:10:00,77.99,78.3,77.89,78.29,72500.0,41.0008,41.1638,40.9482,41.1585,72500.0
2008-10-03 10:15:00,78.22,79.21,78.22,79.19,77000.0,41.1217,41.6422,41.1217,41.6317,77000.0
2008-10-03 10:20:00,79.05,79.85,78.77,78.98,103500.0,41.5581,41.9786,41.4109,41.5213,103500.0
2008-10-03 10:25:00,79.0,79.6,78.75,79.6,36000.0,41.5318,41.8472,41.4004,41.8472,36000.0
2008-10-03 10:30:00,79.6,79.76,78.46,79.74,102500.0,41.8472,41.9313,41.2479,41.9208,102500.0
2008-10-03 10:35:00,79.74,79.76,79.06,79.33,23000.0,41.9208,41.9313,41.5633,41.7053,23000.0
2008-10-03 10:40:00,79.36,79.56,79.06,79.17,16500.0,41.721,41.8262,41.5633,41.6212,16500.0
2008-10-03 10:45:00,79.15,79.6,79.15,79.31,36500.0,41.6106,41.8472,41.6106,41.6948,36500.0
2008-10-03 10:50:00,79.49,79.91,79.33,79.77,36500.0,41.7894,42.0102,41.7053,41.9366,36500.0
2008-10-03 10:55:00,79.78,80.18,79.51,79.66,80500.0,41.9418,42.1521,41.7999,41.8788,80500.0
2008-10-03 11:00:00,79.66,80.05,79.52,79.82,52500.0,41.8788,42.0838,41.8052,41.9629,52500.0
2008-10-03 11:05:00,79.77,80.18,79.69,80.02,82000.0,41.9366,42.1521,41.8945,42.068,82000.0
2008-10-03 11:10:00,80.1,80.1,79.75,79.94,66500.0,42.1101,42.1101,41.9261,42.026,66500.0
2008-10-03 11:15:00,79.68,79.94,79.3,79.32,54500.0,41.8893,42.026,41.6895,41.7,54500.0
2008-10-03 11:20:00,79.48,79.6,79.07,79.38,87000.0,41.7841,41.8472,41.5686,41.7316,87000.0
2008-10-03 11:25:00,79.45,79.58,79.01,79.01,142500.0,41.7684,41.8367,41.537,41.537,142500.0
2008-10-03 11:30:00,79.1,79.51,78.85,79.47,75500.0,41.5844,41.7999,41.4529,41.7789,75500.0
2008-10-03 11:35:00,79.52,79.86,79.52,79.86,35000.0,41.8052,41.9839,41.8052,41.9839,35000.0
2008-10-03 11:40:00,79.73,80.2,79.55,79.96,52500.0,41.9156,42.1626,41.8209,42.0365,52500.0
2008-10-03 11:45:00,80.2,80.5,79.85,79.93,49500.0,42.1626,42.3204,41.9786,42.0207,49500.0
2008-10-03 11:50:00,80.0,80.0,79.4,79.56,26000.0,42.0575,42.0575,41.7421,41.8262,26000.0
2008-10-03 11:55:00,79.53,79.95,79.45,79.85,24500.0,41.8104,42.0312,41.7684,41.9786,24500.0
2008-10-03 12:00:00,79.9,80.0,79.82,79.93,21000.0,42.0049,42.0575,41.9629,42.0207,21000.0
2008-10-03 12:05:00,79.88,79.91,79.4,79.4,18500.0,41.9944,42.0102,41.7421,41.7421,18500.0
2008-10-03 12:10:00,79.42,79.57,79.32,79.43,20000.0,41.7526,41.8314,41.7,41.7578,20000.0
2008-10-03 12:15:00,79.44,79.6,79.31,79.38,17000.0,41.7631,41.8472,41.6948,41.7316,17000.0
2008-10-03 12:20:00,79.31,79.69,79.31,79.55,20000.0,41.6948,41.8945,41.6948,41.8209,20000.0
2008-10-03 12:25:00,79.55,79.63,79.17,79.34,35000.0,41.8209,41.863,41.6212,41.7105,35000.0
2008-10-03 12:30:00,79.16,79.28,78.2,78.35,136500.0,41.6159,41.679,41.1112,41.1901,136500.0
2008-10-03 12:35:00,78.28,78.5,76.45,77.31,254500.0,41.1533,41.2689,40.1912,40.6433,254500.0
2008-10-03 12:40:00,77.31,77.65,77.22,77.59,77500.0,40.6433,40.8221,40.596,40.7905,77500.0
2008-10-03 12:45:00,77.49,77.59,76.45,76.54,73500.0,40.7379,40.7905,40.1912,40.2385,73500.0
2008-10-03 12:50:00,76.83,77.59,76.52,77.5,60000.0,40.391,40.7905,40.228,40.7432,60000.0
2008-10-03 12:55:00,77.42,78.29,77.42,77.91,73000.0,40.7011,41.1585,40.7011,40.9587,73000.0
2008-10-03 13:00:00,78.0,78.51,78.0,78.51,32500.0,41.0061,41.2742,41.0061,41.2742,32500.0
2008-10-03 13:05:00,78.51,79.2,78.37,78.71,108000.0,41.2742,41.6369,41.2006,41.3793,108000.0
2008-10-03 13:10:00,78.66,79.05,78.4,78.83,52000.0,41.353,41.5581,41.2164,41.4424,52000.0
2008-10-03 13:15:00,78.83,78.83,77.87,78.35,50000.0,41.4424,41.4424,40.9377,41.1901,50000.0
2008-10-03 13:20:00,78.35,78.59,76.3,76.7,93000.0,41.1901,41.3162,40.1123,40.3226,93000.0
2008-10-03 13:25:00,76.6,77.76,75.46,76.13,150500.0,40.2701,40.8799,39.6707,40.023,150500.0
2008-10-03 13:30:00,75.97,76.44,75.06,75.98,104500.0,39.9389,40.1859,39.4605,39.9441,104500.0
2008-10-03 13:35:00,75.98,77.06,75.66,76.45,83500.0,39.9441,40.5119,39.7759,40.1912,83500.0
2008-10-03 13:40:00,76.78,76.81,74.4,74.85,74500.0,40.3647,40.3805,39.1135,39.35,74500.0
2008-10-03 13:45:00,74.4,75.06,73.06,75.06,174000.0,39.1135,39.4605,38.409,39.4605,174000.0
2008-10-03 13:50:00,75.0,75.82,75.0,75.6,69500.0,39.4289,39.86,39.4289,39.7443,69500.0
2008-10-03 13:55:00,75.74,75.81,75.4,75.4,43500.0,39.8179,39.8547,39.6392,39.6392,43500.0
2008-10-03 14:00:00,75.41,75.56,74.8,75.0,14500.0,39.6445,39.7233,39.3238,39.4289,14500.0
2008-10-03 14:05:00,74.81,75.57,74.81,75.57,24500.0,39.329,39.7286,39.329,39.7286,24500.0
2008-10-03 14:10:00,75.21,76.65,75.21,76.6,53000.0,39.5393,40.2963,39.5393,40.2701,53000.0
2008-10-03 14:15:00,76.5,76.5,74.91,75.82,67500.0,40.2175,40.2175,39.3816,39.86,67500.0
2008-10-03 14:20:00,75.97,76.0,75.25,75.33,44500.0,39.9389,39.9546,39.5603,39.6024,44500.0
2008-10-03 14:25:00,75.29,75.29,73.6,74.05,152000.0,39.5814,39.5814,38.6929,38.9295,152000.0
2008-10-03 14:30:00,73.8,74.22,73.4,73.7,79500.0,38.798,39.0188,38.5878,38.7455,79500.0
2008-10-03 14:35:00,73.7,74.77,73.6,74.0,79000.0,38.7455,39.308,38.6929,38.9032,79000.0
2008-10-03 14:40:00,73.9,74.52,73.87,74.13,41000.0,38.8506,39.1766,38.8348,38.9715,41000.0
2008-10-03 14:45:00,74.04,74.25,73.65,74.07,68000.0,38.9242,39.0346,38.7192,38.94,68000.0
2008-10-03 14:50:00,74.27,74.48,73.96,74.48,24500.0,39.0451,39.1555,38.8822,39.1555,24500.0
2008-10-03 14:55:00,74.69,75.2,74.37,75.17,18500.0,39.2659,39.5341,39.0977,39.5183,18500.0
2008-10-03 15:00:00,75.18,75.83,75.06,75.82,35000.0,39.5235,39.8653,39.4605,39.86,35000.0
2008-10-03 15:05:00,75.64,75.7,75.1,75.4,30000.0,39.7654,39.7969,39.4815,39.6392,30000.0
2008-10-03 15:10:00,75.49,75.8,75.1,75.38,39500.0,39.6865,39.8495,39.4815,39.6287,39500.0
2008-10-03 15:15:00,75.38,75.8,75.28,75.42,27000.0,39.6287,39.8495,39.5761,39.6497,27000.0
2008-10-03 15:20:00,75.27,76.29,75.27,76.1,54000.0,39.5709,40.1071,39.5709,40.0072,54000.0
2008-10-03 15:25:00,76.02,76.1,74.55,75.09,124500.0,39.9651,40.0072,39.1923,39.4762,124500.0
2008-10-03 15:30:00,75.06,75.8,75.04,75.7,67000.0,39.4605,39.8495,39.4499,39.7969,67000.0
2008-10-03 15:35:00,75.7,75.93,75.57,75.77,51500.0,39.7969,39.9178,39.7286,39.8337,51500.0
2008-10-03 15:40:00,75.74,75.8,73.04,73.22,135000.0,39.8179,39.8495,38.3985,38.4931,135000.0
2008-10-03 15:45:00,73.06,73.11,72.5,72.53,148000.0,38.409,38.4353,38.1146,38.1304,148000.0
2008-10-03 15:50:00,72.6,72.98,72.6,72.85,164000.0,38.1672,38.367,38.1672,38.2986,164000.0
2008-10-03 15:55:00,72.85,73.08,72.5,72.5,211000.0,38.2986,38.4195,38.1146,38.1146,211000.0
2008-10-06 09:30:00,71.6,73.67,71.6,72.18,168000.0,37.6415,38.7297,37.6415,37.9464,168000.0
2008-10-06 09:35:00,72.73,75.28,72.41,74.8,146000.0,38.2355,39.5761,38.0673,39.3238,146000.0
2008-10-06 09:40:00,74.82,75.2,73.43,73.56,182000.0,39.3343,39.5341,38.6035,38.6719,182000.0
2008-10-06 09:45:00,73.75,74.08,73.46,73.9,103000.0,38.7718,38.9452,38.6193,38.8506,103000.0
2008-10-06 09:50:00,73.77,74.46,73.63,74.35,76000.0,38.7823,39.145,38.7087,39.0872,76000.0
2008-10-06 09:55:00,74.4,74.4,74.0,74.3,63000.0,39.1135,39.1135,38.9032,39.0609,63000.0
2008-10-06 10:00:00,74.4,74.97,74.01,74.37,105000.0,39.1135,39.4131,38.9084,39.0977,105000.0
2008-10-06 10:05:00,74.22,74.52,74.0,74.27,127000.0,39.0188,39.1766,38.9032,39.0451,127000.0
2008-10-06 10:10:00,74.48,74.68,73.81,73.83,111000.0,39.1555,39.2607,38.8033,38.8138,111000.0
2008-10-06 10:15:00,73.93,74.35,73.81,73.94,139500.0,38.8664,39.0872,38.8033,38.8716,139500.0
2008-10-06 10:20:00,74.1,74.25,73.88,73.97,123000.0,38.9558,39.0346,38.8401,38.8874,123000.0
2008-10-06 10:25:00,73.99,74.17,73.79,74.05,84500.0,38.8979,38.9926,38.7928,38.9295,84500.0
2008-10-06 10:30:00,74.0,74.0,72.11,72.29,122000.0,38.9032,38.9032,37.9096,38.0042,122000.0
2008-10-06 10:35:00,72.23,72.68,71.26,71.39,129000.0,37.9727,38.2092,37.4627,37.5311,129000.0
2008-10-06 10:40:00,71.35,71.43,70.73,71.12,102000.0,37.51,37.5521,37.1841,37.3891,102000.0
2008-10-06 10:45:00,71.1,73.63,71.1,71.77,119000.0,37.3786,38.7087,37.3786,37.7308,119000.0
2008-10-06 10:50:00,72.11,72.59,71.6,72.09,46500.0,37.9096,38.1619,37.6415,37.8991,46500.0
2008-10-06 10:55:00,72.09,73.3,72.09,73.2,55000.0,37.8991,38.5352,37.8991,38.4826,55000.0
2008-10-06 11:00:00,73.07,73.6,72.36,73.6,71000.0,38.4143,38.6929,38.041,38.6929,71000.0
2008-10-06 11:05:00,74.0,74.0,73.11,73.79,42000.0,38.9032,38.9032,38.4353,38.7928,42000.0
2008-10-06 11:10:00,73.8,74.92,73.8,74.86,83000.0,38.798,39.3869,38.798,39.3553,83000.0
2008-10-06 11:15:00,74.94,75.77,74.7,75.77,81000.0,39.3974,39.8337,39.2712,39.8337,81000.0
2008-10-06 11:20:00,75.55,75.93,75.3,75.4,105000.0,39.7181,39.9178,39.5866,39.6392,105000.0
2008-10-06 11:25:00,75.48,76.4,75.31,75.89,111000.0,39.6813,40.1649,39.5919,39.8968,111000.0
2008-10-06 11:30:00,75.88,77.0,75.71,76.62,101500.0,39.8915,40.4803,39.8022,40.2806,101500.0
2008-10-06 11:35:00,76.73,76.84,75.8,76.0,113000.0,40.3384,40.3962,39.8495,39.9546,113000.0
2008-10-06 11:40:00,76.07,76.33,75.68,76.01,123000.0,39.9914,40.1281,39.7864,39.9599,123000.0
2008-10-06 11:45:00,75.95,76.6,75.84,76.01,50000.0,39.9283,40.2701,39.8705,39.9599,50000.0
2008-10-06 11:50:00,75.96,76.11,75.55,75.56,33000.0,39.9336,40.0125,39.7181,39.7233,33000.0
2008-10-06 11:55:00,75.54,76.0,75.54,75.61,63500.0,39.7128,39.9546,39.7128,39.7496,63500.0
2008-10-06 12:00:00,75.78,76.31,75.78,76.15,28000.0,39.839,40.1176,39.839,40.0335,28000.0
2008-10-06 12:05:00,76.0,76.2,75.9,75.93,26500.0,39.9546,40.0598,39.9021,39.9178,26500.0
2008-10-06 12:10:00,75.96,76.14,75.54,75.71,60500.0,39.9336,40.0282,39.7128,39.8022,60500.0
2008-10-06 12:15:00,75.54,76.0,75.29,75.94,28500.0,39.7128,39.9546,39.5814,39.9231,28500.0
2008-10-06 12:20:00,75.89,76.18,75.71,75.96,20000.0,39.8968,40.0493,39.8022,39.9336,20000.0
2008-10-06 12:25:00,76.0,76.22,75.6,76.22,66500.0,39.9546,40.0703,39.7443,40.0703,66500.0
2008-10-06 12:30:00,76.07,76.24,76.0,76.0,48000.0,39.9914,40.0808,39.9546,39.9546,48000.0
2008-10-06 12:35:00,76.0,76.0,74.12,74.32,103000.0,39.9546,39.9546,38.9663,39.0714,103000.0
2008-10-06 12:40:00,74.25,74.4,74.0,74.25,33500.0,39.0346,39.1135,38.9032,39.0346,33500.0
2008-10-06 12:45:00,74.27,74.65,74.17,74.54,30000.0,39.0451,39.2449,38.9926,39.1871,30000.0
2008-10-06 12:50:00,74.49,75.21,74.2,75.19,53000.0,39.1608,39.5393,39.0083,39.5288,53000.0
2008-10-06 12:55:00,75.19,76.38,75.14,76.2,89500.0,39.5288,40.1544,39.5025,40.0598,89500.0
2008-10-06 13:00:00,76.15,76.15,75.68,75.97,55000.0,40.0335,40.0335,39.7864,39.9389,55000.0
2008-10-06 13:05:00,75.97,76.6,75.0,75.68,76000.0,39.9389,40.2701,39.4289,39.7864,76000.0
2008-10-06 13:10:00,75.69,76.14,75.2,75.6,21500.0,39.7917,40.0282,39.5341,39.7443,21500.0
2008-10-06 13:15:00,75.66,75.99,75.63,75.89,15000.0,39.7759,39.9494,39.7601,39.8968,15000.0
2008-10-06 13:20:00,75.99,76.94,75.88,76.93,89500.0,39.9494,40.4488,39.8915,40.4435,89500.0
2008-10-06 13:25:00,76.76,76.92,75.76,75.76,113000.0,40.3542,40.4383,39.8285,39.8285,113000.0
2008-10-06 13:30:00,75.67,76.8,75.2,76.47,56000.0,39.7811,40.3752,39.5341,40.2017,56000.0
2008-10-06 13:35:00,76.49,76.55,75.81,75.9,31500.0,40.2122,40.2438,39.8547,39.9021,31500.0
2008-10-06 13:40:00,75.87,76.59,75.84,76.54,57500.0,39.8863,40.2648,39.8705,40.2385,57500.0
2008-10-06 13:45:00,76.48,76.59,75.68,75.84,40500.0,40.207,40.2648,39.7864,39.8705,40500.0
2008-10-06 13:50:00,75.84,77.49,75.84,77.14,99500.0,39.8705,40.7379,39.8705,40.5539,99500.0
2008-10-06 13:55:00,77.0,77.6,76.68,77.0,99000.0,40.4803,40.7958,40.3121,40.4803,99000.0
2008-10-06 14:00:00,77.04,77.21,77.0,77.06,28500.0,40.5014,40.5907,40.4803,40.5119,28500.0
2008-10-06 14:05:00,77.06,77.58,76.79,76.86,42000.0,40.5119,40.7853,40.3699,40.4067,42000.0
2008-10-06 14:10:00,76.7,77.49,76.7,77.2,56500.0,40.3226,40.7379,40.3226,40.5855,56500.0
2008-10-06 14:15:00,77.2,77.33,75.93,76.06,35500.0,40.5855,40.6538,39.9178,39.9862,35500.0
2008-10-06 14:20:00,76.0,76.69,75.65,76.0,67500.0,39.9546,40.3174,39.7706,39.9546,67500.0
2008-10-06 14:25:00,76.0,76.6,75.87,76.0,70500.0,39.9546,40.2701,39.8863,39.9546,70500.0
2008-10-06 14:30:00,76.09,76.78,75.91,76.78,32000.0,40.0019,40.3647,39.9073,40.3647,32000.0
2008-10-06 14:35:00,76.55,76.55,75.8,75.85,89000.0,40.2438,40.2438,39.8495,39.8758,89000.0
2008-10-06 14:40:00,75.83,75.89,74.5,74.6,109000.0,39.8653,39.8968,39.166,39.2186,109000.0
2008-10-06 14:45:00,74.5,75.18,74.04,74.44,88000.0,39.166,39.5235,38.9242,39.1345,88000.0
2008-10-06 14:50:00,74.35,75.72,74.26,75.5,58500.0,39.0872,39.8074,39.0399,39.6918,58500.0
2008-10-06 14:55:00,75.5,76.19,74.57,76.05,76000.0,39.6918,40.0545,39.2028,39.9809,76000.0
2008-10-06 15:00:00,75.9,76.2,74.0,75.56,187500.0,39.9021,40.0598,38.9032,39.7233,187500.0
2008-10-06 15:05:00,75.38,77.0,75.38,76.9,121500.0,39.6287,40.4803,39.6287,40.4278,121500.0
2008-10-06 15:10:00,76.97,78.0,76.64,77.99,142000.0,40.4646,41.0061,40.2911,41.0008,142000.0
2008-10-06 15:15:00,77.95,78.01,76.7,77.38,135000.0,40.9798,41.0113,40.3226,40.6801,135000.0
2008-10-06 15:20:00,77.11,78.02,77.03,77.72,88500.0,40.5382,41.0166,40.4961,40.8589,88500.0
2008-10-06 15:25:00,77.47,79.0,77.47,78.95,179500.0,40.7274,41.5318,40.7274,41.5055,179500.0
2008-10-06 15:30:00,78.96,79.46,77.84,77.84,154000.0,41.5108,41.7736,40.9219,40.9219,154000.0
2008-10-06 15:35:00,77.84,78.85,77.42,78.24,122500.0,40.9219,41.4529,40.7011,41.1322,122500.0
2008-10-06 15:40:00,78.24,80.0,78.24,80.0,179500.0,41.1322,42.0575,41.1322,42.0575,179500.0
2008-10-06 15:45:00,79.97,80.4,79.79,79.93,193000.0,42.0417,42.2678,41.9471,42.0207,193000.0
2008-10-06 15:50:00,79.88,80.14,78.09,79.8,206500.0,41.9944,42.1311,41.0534,41.9524,206500.0
2008-10-06 15:55:00,79.77,81.0,79.11,80.8,298000.0,41.9366,42.5832,41.5896,42.4781,298000.0
2008-10-07 09:30:00,83.0,85.33,82.8,85.06,538500.0,43.6347,44.8596,43.5295,44.7176,538500.0
2008-10-07 09:35:00,85.19,85.49,85.0,85.4,181500.0,44.786,44.9437,44.6861,44.8964,181500.0
2008-10-07 09:40:00,85.27,86.6,85.24,86.5,274000.0,44.828,45.5272,44.8123,45.4747,274000.0
2008-10-07 09:45:00,86.6,87.63,86.04,87.4,217000.0,45.5272,46.0687,45.2328,45.9478,217000.0
2008-10-07 09:50:00,87.48,88.0,86.2,86.29,196500.0,45.9899,46.2633,45.317,45.3643,196500.0
2008-10-07 09:55:00,86.26,86.34,85.23,85.67,299500.0,45.3485,45.3906,44.807,45.0383,299500.0
2008-10-07 10:00:00,85.6,86.7,85.6,86.18,320500.0,45.0015,45.5798,45.0015,45.3064,320500.0
2008-10-07 10:05:00,86.39,86.4,85.3,85.49,275500.0,45.4168,45.4221,44.8438,44.9437,275500.0
2008-10-07 10:10:00,85.47,85.84,84.61,84.78,364000.0,44.9332,45.1277,44.4811,44.5704,364000.0
2008-10-07 10:15:00,84.74,85.35,84.5,84.5,266500.0,44.5494,44.8701,44.4232,44.4232,266500.0
2008-10-07 10:20:00,84.35,84.91,83.2,84.0,210500.0,44.3444,44.6388,43.7398,44.1604,210500.0
2008-10-07 10:25:00,83.73,85.16,83.73,85.16,84500.0,44.0184,44.7702,44.0184,44.7702,84500.0
2008-10-07 10:30:00,85.08,85.12,84.4,84.8,101500.0,44.7282,44.7492,44.3707,44.581,101500.0
2008-10-07 10:35:00,84.76,84.76,84.0,84.21,87000.0,44.5599,44.5599,44.1604,44.2708,87000.0
2008-10-07 10:40:00,84.23,84.49,83.8,83.92,163500.0,44.2813,44.418,44.0552,44.1183,163500.0
2008-10-07 10:45:00,84.15,84.99,83.94,84.73,63000.0,44.2392,44.6808,44.1288,44.5442,63000.0
2008-10-07 10:50:00,84.64,85.17,84.41,85.08,47500.0,44.4968,44.7755,44.3759,44.7282,47500.0
2008-10-07 10:55:00,84.99,85.4,84.75,84.87,103500.0,44.6808,44.8964,44.5547,44.6178,103500.0
2008-10-07 11:00:00,84.87,85.04,84.51,84.58,120500.0,44.6178,44.7071,44.4285,44.4653,120500.0
2008-10-07 11:05:00,84.98,85.2,84.8,85.13,87500.0,44.6756,44.7912,44.581,44.7544,87500.0
2008-10-07 11:10:00,85.12,85.4,85.05,85.29,79000.0,44.7492,44.8964,44.7124,44.8386,79000.0
2008-10-07 11:15:00,85.36,85.37,84.91,84.96,99000.0,44.8754,44.8806,44.6388,44.6651,99000.0
2008-10-07 11:20:00,84.96,85.24,84.9,84.91,106000.0,44.6651,44.8123,44.6335,44.6388,106000.0
2008-10-07 11:25:00,84.94,85.37,84.92,85.1,71000.0,44.6546,44.8806,44.644,44.7387,71000.0
2008-10-07 11:30:00,84.98,85.8,84.91,85.18,59000.0,44.6756,45.1067,44.6388,44.7807,59000.0
2008-10-07 11:35:00,85.05,85.7,85.05,85.55,66500.0,44.7124,45.0541,44.7124,44.9752,66500.0
2008-10-07 11:40:00,85.32,85.7,84.92,85.46,72000.0,44.8543,45.0541,44.644,44.9279,72000.0
2008-10-07 11:45:00,85.38,85.6,85.05,85.34,79000.0,44.8859,45.0015,44.7124,44.8648,79000.0
2008-10-07 11:50:00,85.34,85.38,84.71,84.87,203500.0,44.8648,44.8859,44.5336,44.6178,203500.0
2008-10-07 11:55:00,84.79,85.04,84.64,85.04,125000.0,44.5757,44.7071,44.4968,44.7071,125000.0
2008-10-07 12:00:00,84.95,85.05,84.65,84.9,98000.0,44.6598,44.7124,44.5021,44.6335,98000.0
2008-10-07 12:05:00,84.86,85.08,84.7,84.8,68000.0,44.6125,44.7282,44.5284,44.581,68000.0
2008-10-07 12:10:00,84.8,85.07,84.65,85.0,102000.0,44.581,44.7229,44.5021,44.6861,102000.0
2008-10-07 12:15:00,84.85,85.1,84.85,84.97,45500.0,44.6072,44.7387,44.6072,44.6703,45500.0
2008-10-07 12:20:00,85.0,85.08,84.6,84.75,113000.0,44.6861,44.7282,44.4758,44.5547,113000.0
2008-10-07 12:25:00,84.77,84.9,84.5,84.63,99500.0,44.5652,44.6335,44.4232,44.4916,99500.0
2008-10-07 12:30:00,84.5,84.69,84.06,84.13,59000.0,44.4232,44.5231,44.1919,44.2287,59000.0
2008-10-07 12:35:00,84.25,84.92,84.05,84.8,147000.0,44.2918,44.644,44.1867,44.581,147000.0
2008-10-07 12:40:00,84.83,84.87,84.0,84.22,82500.0,44.5967,44.6178,44.1604,44.276,82500.0
2008-10-07 12:45:00,84.2,84.32,83.4,83.74,168500.0,44.2655,44.3286,43.8449,44.0237,168500.0
2008-10-07 12:50:00,83.71,83.83,83.36,83.76,75000.0,44.0079,44.071,43.8239,44.0342,75000.0
2008-10-07 12:55:00,83.73,84.14,83.55,83.71,85500.0,44.0184,44.234,43.9238,44.0079,85500.0
2008-10-07 13:00:00,83.71,84.04,83.56,83.69,62000.0,44.0079,44.1814,43.9291,43.9974,62000.0
2008-10-07 13:05:00,83.68,84.04,83.67,83.92,53500.0,43.9921,44.1814,43.9869,44.1183,53500.0
2008-10-07 13:10:00,83.93,84.04,83.67,83.72,65500.0,44.1236,44.1814,43.9869,44.0132,65500.0
2008-10-07 13:15:00,83.6,84.0,83.41,83.69,82500.0,43.9501,44.1604,43.8502,43.9974,82500.0
2008-10-07 13:20:00,83.59,83.82,83.21,83.5,135000.0,43.9448,44.0657,43.7451,43.8975,135000.0
2008-10-07 13:25:00,83.5,83.89,83.2,83.89,56500.0,43.8975,44.1025,43.7398,44.1025,56500.0
2008-10-07 13:30:00,83.76,83.88,83.26,83.38,54000.0,44.0342,44.0973,43.7713,43.8344,54000.0
2008-10-07 13:35:00,83.28,83.44,82.85,82.94,116000.0,43.7819,43.866,43.5558,43.6031,116000.0
2008-10-07 13:40:00,82.85,83.32,82.7,83.05,70000.0,43.5558,43.8029,43.4769,43.6609,70000.0
2008-10-07 13:45:00,82.97,83.04,82.01,82.18,62500.0,43.6189,43.6557,43.1142,43.2036,62500.0
2008-10-07 13:50:00,82.09,82.18,81.44,81.82,175000.0,43.1563,43.2036,42.8145,43.0143,175000.0
2008-10-07 13:55:00,81.81,81.81,81.29,81.33,113000.0,43.0091,43.0091,42.7357,42.7567,113000.0
2008-10-07 14:00:00,81.33,81.33,80.65,80.74,179500.0,42.7567,42.7567,42.3992,42.4465,179500.0
2008-10-07 14:05:00,80.68,81.16,80.5,80.74,112500.0,42.415,42.6673,42.3204,42.4465,112500.0
2008-10-07 14:10:00,80.7,81.27,80.2,80.37,172500.0,42.4255,42.7252,42.1626,42.252,172500.0
2008-10-07 14:15:00,80.56,81.69,79.02,81.66,249000.0,42.3519,42.946,41.5423,42.9302,249000.0
2008-10-07 14:20:00,81.73,82.37,81.41,81.69,204000.0,42.967,43.3035,42.7988,42.946,204000.0
2008-10-07 14:25:00,81.8,81.84,80.64,81.59,165500.0,43.0038,43.0248,42.394,42.8934,165500.0
2008-10-07 14:30:00,81.73,82.6,81.6,82.56,108500.0,42.967,43.4244,42.8987,43.4033,108500.0
2008-10-07 14:35:00,82.4,83.82,82.4,83.05,138500.0,43.3192,44.0657,43.3192,43.6609,138500.0
2008-10-07 14:40:00,83.0,83.13,81.8,81.8,41500.0,43.6347,43.703,43.0038,43.0038,41500.0
2008-10-07 14:45:00,81.9,81.9,80.98,81.6,115000.0,43.0564,43.0564,42.5727,42.8987,115000.0
2008-10-07 14:50:00,81.59,81.8,80.98,81.42,97000.0,42.8934,43.0038,42.5727,42.804,97000.0
2008-10-07 14:55:00,81.43,81.84,81.01,81.65,46000.0,42.8093,43.0248,42.5885,42.9249,46000.0
2008-10-07 15:00:00,81.65,81.84,81.36,81.55,68500.0,42.9249,43.0248,42.7725,42.8724,68500.0
2008-10-07 15:05:00,81.58,82.06,81.42,82.06,43500.0,42.8881,43.1405,42.804,43.1405,43500.0
2008-10-07 15:10:00,82.0,83.1,82.0,82.56,88500.0,43.1089,43.6872,43.1089,43.4033,88500.0
2008-10-07 15:15:00,82.56,83.0,82.11,82.55,119500.0,43.4033,43.6347,43.1668,43.3981,119500.0
2008-10-07 15:20:00,82.55,82.87,81.41,81.41,98500.0,43.3981,43.5663,42.7988,42.7988,98500.0
2008-10-07 15:25:00,81.4,82.36,81.4,82.23,90500.0,42.7935,43.2982,42.7935,43.2299,90500.0
2008-10-07 15:30:00,82.19,82.3,81.6,82.29,173500.0,43.2088,43.2667,42.8987,43.2614,173500.0
2008-10-07 15:35:00,82.28,82.39,81.96,82.39,116500.0,43.2561,43.314,43.0879,43.314,116500.0
2008-10-07 15:40:00,82.37,82.7,82.21,82.49,105000.0,43.3035,43.4769,43.2193,43.3665,105000.0
2008-10-07 15:45:00,82.49,82.7,82.0,82.0,119000.0,43.3665,43.4769,43.1089,43.1089,119000.0
2008-10-07 15:50:00,81.97,82.0,80.48,80.81,254000.0,43.0932,43.1089,42.3098,42.4833,254000.0
2008-10-07 15:55:00,80.81,81.03,80.0,80.39,206500.0,42.4833,42.599,42.0575,42.2625,206500.0
2008-10-08 09:30:00,78.2,81.59,77.51,81.0,233000.0,41.1112,42.8934,40.7485,42.5832,233000.0
2008-10-08 09:35:00,81.0,83.0,81.0,81.93,237000.0,42.5832,43.6347,42.5832,43.0721,237000.0
2008-10-08 09:40:00,82.19,82.7,81.3,81.74,199000.0,43.2088,43.4769,42.7409,42.9723,199000.0
2008-10-08 09:45:00,81.93,83.0,81.81,82.66,142500.0,43.0721,43.6347,43.0091,43.4559,142500.0
2008-10-08 09:50:00,82.66,83.4,82.2,83.0,196500.0,43.4559,43.8449,43.2141,43.6347,196500.0
2008-10-08 09:55:00,83.09,83.6,82.94,83.45,107000.0,43.682,43.9501,43.6031,43.8712,107000.0
2008-10-08 10:00:00,83.59,84.0,83.06,83.74,176500.0,43.9448,44.1604,43.6662,44.0237,176500.0
2008-10-08 10:05:00,83.36,83.65,82.23,82.47,93000.0,43.8239,43.9764,43.2299,43.356,93000.0
2008-10-08 10:10:00,82.75,83.86,82.64,83.68,107500.0,43.5032,44.0868,43.4454,43.9921,107500.0
2008-10-08 10:15:00,83.67,83.67,81.94,81.94,64500.0,43.9869,43.9869,43.0774,43.0774,64500.0
2008-10-08 10:20:00,82.15,82.15,80.4,82.01,60500.0,43.1878,43.1878,42.2678,43.1142,60500.0
2008-10-08 10:25:00,81.8,82.29,81.5,82.27,55000.0,43.0038,43.2614,42.8461,43.2509,55000.0
2008-10-08 10:30:00,82.13,82.65,81.5,81.73,44000.0,43.1773,43.4507,42.8461,42.967,44000.0
2008-10-08 10:35:00,82.0,82.25,81.51,81.51,51500.0,43.1089,43.2404,42.8513,42.8513,51500.0
2008-10-08 10:40:00,81.74,81.81,81.1,81.3,75500.0,42.9723,43.0091,42.6358,42.7409,75500.0
2008-10-08 10:45:00,81.3,81.6,81.1,81.54,31000.0,42.7409,42.8987,42.6358,42.8671,31000.0
2008-10-08 10:50:00,81.48,82.0,81.4,81.79,59000.0,42.8356,43.1089,42.7935,42.9985,59000.0
2008-10-08 10:55:00,81.8,81.96,81.6,81.74,84500.0,43.0038,43.0879,42.8987,42.9723,84500.0
2008-10-08 11:00:00,81.78,81.81,81.17,81.5,50000.0,42.9933,43.0091,42.6726,42.8461,50000.0
2008-10-08 11:05:00,81.73,81.73,81.1,81.43,47000.0,42.967,42.967,42.6358,42.8093,47000.0
2008-10-08 11:10:00,81.35,81.67,81.3,81.5,19500.0,42.7672,42.9355,42.7409,42.8461,19500.0
2008-10-08 11:15:00,81.7,81.88,81.5,81.78,53500.0,42.9512,43.0459,42.8461,42.9933,53500.0
2008-10-08 11:20:00,81.83,81.9,81.51,81.78,58000.0,43.0196,43.0564,42.8513,42.9933,58000.0
2008-10-08 11:25:00,81.8,82.2,81.7,81.95,49500.0,43.0038,43.2141,42.9512,43.0827,49500.0
2008-10-08 11:30:00,81.95,82.02,81.52,81.7,20000.0,43.0827,43.1195,42.8566,42.9512,20000.0
2008-10-08 11:35:00,81.64,81.83,81.1,81.42,51500.0,42.9197,43.0196,42.6358,42.804,51500.0
2008-10-08 11:40:00,81.48,81.84,81.32,81.33,35500.0,42.8356,43.0248,42.7515,42.7567,35500.0
2008-10-08 11:45:00,81.49,81.49,80.93,81.24,52000.0,42.8408,42.8408,42.5464,42.7094,52000.0
2008-10-08 11:50:00,81.24,81.43,81.12,81.43,14500.0,42.7094,42.8093,42.6463,42.8093,14500.0
2008-10-08 11:55:00,81.39,81.6,81.0,81.6,21500.0,42.7883,42.8987,42.5832,42.8987,21500.0
2008-10-08 12:00:00,81.36,81.83,81.2,81.45,38000.0,42.7725,43.0196,42.6884,42.8198,38000.0
2008-10-08 12:05:00,81.58,81.8,81.3,81.46,37000.0,42.8881,43.0038,42.7409,42.8251,37000.0
2008-10-08 12:10:00,81.4,81.57,81.24,81.26,50000.0,42.7935,42.8829,42.7094,42.7199,50000.0
2008-10-08 12:15:00,81.34,81.44,81.12,81.18,24500.0,42.762,42.8145,42.6463,42.6778,24500.0
2008-10-08 12:20:00,81.06,81.45,81.05,81.11,42500.0,42.6148,42.8198,42.6095,42.641,42500.0
2008-10-08 12:25:00,81.18,81.46,81.04,81.09,15000.0,42.6778,42.8251,42.6042,42.6305,15000.0
2008-10-08 12:30:00,81.22,81.34,81.06,81.31,39000.0,42.6989,42.762,42.6148,42.7462,39000.0
2008-10-08 12:35:00,81.24,81.46,81.0,81.22,66500.0,42.7094,42.8251,42.5832,42.6989,66500.0
2008-10-08 12:40:00,81.23,81.37,80.48,80.65,138500.0,42.7041,42.7777,42.3098,42.3992,138500.0
2008-10-08 12:45:00,80.66,80.87,80.26,80.8,43500.0,42.4045,42.5149,42.1942,42.4781,43500.0
2008-10-08 12:50:00,80.66,80.85,80.39,80.8,33000.0,42.4045,42.5044,42.2625,42.4781,33000.0
2008-10-08 12:55:00,80.75,80.98,80.46,80.71,15500.0,42.4518,42.5727,42.2993,42.4308,15500.0
2008-10-08 13:00:00,80.7,81.53,80.7,81.3,51500.0,42.4255,42.8619,42.4255,42.7409,51500.0
2008-10-08 13:05:00,81.3,81.44,80.87,81.3,26500.0,42.7409,42.8145,42.5149,42.7409,26500.0
2008-10-08 13:10:00,81.31,81.44,80.26,80.91,71500.0,42.7462,42.8145,42.1942,42.5359,71500.0
2008-10-08 13:15:00,80.91,81.7,80.86,81.64,126500.0,42.5359,42.9512,42.5096,42.9197,126500.0
2008-10-08 13:20:00,81.46,81.68,80.77,81.38,41500.0,42.8251,42.9407,42.4623,42.783,41500.0
2008-10-08 13:25:00,81.01,81.4,81.01,81.11,23500.0,42.5885,42.7935,42.5885,42.641,23500.0
2008-10-08 13:30:00,81.1,81.4,81.1,81.4,9500.0,42.6358,42.7935,42.6358,42.7935,9500.0
2008-10-08 13:35:00,81.4,81.57,80.94,81.15,77000.0,42.7935,42.8829,42.5517,42.6621,77000.0
2008-10-08 13:40:00,81.29,81.56,81.06,81.44,61500.0,42.7357,42.8776,42.6148,42.8145,61500.0
2008-10-08 13:45:00,81.39,83.2,81.21,81.52,143500.0,42.7883,43.7398,42.6936,42.8566,143500.0
2008-10-08 13:50:00,81.68,83.0,81.25,82.2,80500.0,42.9407,43.6347,42.7146,43.2141,80500.0
2008-10-08 13:55:00,82.19,82.2,80.37,81.86,101500.0,43.2088,43.2141,42.252,43.0353,101500.0
2008-10-08 14:00:00,81.8,81.98,81.21,81.73,32500.0,43.0038,43.0984,42.6936,42.967,32500.0
2008-10-08 14:05:00,81.97,82.53,81.93,82.4,75500.0,43.0932,43.3876,43.0721,43.3192,75500.0
2008-10-08 14:10:00,82.29,82.44,81.78,82.25,46500.0,43.2614,43.3403,42.9933,43.2404,46500.0
2008-10-08 14:15:00,82.25,82.4,82.0,82.37,27000.0,43.2404,43.3192,43.1089,43.3035,27000.0
2008-10-08 14:20:00,82.4,82.79,82.25,82.6,77500.0,43.3192,43.5243,43.2404,43.4244,77500.0
2008-10-08 14:25:00,82.6,82.78,82.2,82.52,63500.0,43.4244,43.519,43.2141,43.3823,63500.0
2008-10-08 14:30:00,82.64,83.2,82.6,82.84,117500.0,43.4454,43.7398,43.4244,43.5505,117500.0
2008-10-08 14:35:00,82.65,83.2,82.36,83.2,67000.0,43.4507,43.7398,43.2982,43.7398,67000.0
2008-10-08 14:40:00,83.0,83.25,82.05,82.35,72500.0,43.6347,43.7661,43.1352,43.2929,72500.0
2008-10-08 14:45:00,82.38,83.29,82.35,83.15,62000.0,43.3087,43.7871,43.2929,43.7135,62000.0
2008-10-08 14:50:00,82.95,83.2,82.71,82.88,28000.0,43.6084,43.7398,43.4822,43.5716,28000.0
2008-10-08 14:55:00,82.88,83.23,82.67,82.82,58500.0,43.5716,43.7556,43.4612,43.54,58500.0
2008-10-08 15:00:00,82.91,83.2,81.13,81.73,113500.0,43.5873,43.7398,42.6516,42.967,113500.0
2008-10-08 15:05:00,81.76,83.4,81.61,83.2,115500.0,42.9828,43.8449,42.9039,43.7398,115500.0
2008-10-08 15:10:00,83.18,83.34,82.33,82.8,54000.0,43.7293,43.8134,43.2824,43.5295,54000.0
2008-10-08 15:15:00,82.8,83.35,82.66,83.35,85000.0,43.5295,43.8187,43.4559,43.8187,85000.0
2008-10-08 15:20:00,83.24,83.5,82.34,83.42,58000.0,43.7608,43.8975,43.2877,43.8555,58000.0
2008-10-08 15:25:00,83.55,83.88,83.06,83.8,197000.0,43.9238,44.0973,43.6662,44.0552,197000.0
2008-10-08 15:30:00,83.74,84.4,83.6,84.22,172500.0,44.0237,44.3707,43.9501,44.276,172500.0
2008-10-08 15:35:00,84.32,84.8,83.55,83.55,154500.0,44.3286,44.581,43.9238,43.9238,154500.0
2008-10-08 15:40:00,83.66,83.9,83.1,83.31,123000.0,43.9816,44.1078,43.6872,43.7976,123000.0
2008-10-08 15:45:00,83.48,83.56,83.0,83.25,91000.0,43.887,43.9291,43.6347,43.7661,91000.0
2008-10-08 15:50:00,83.09,83.3,81.94,82.15,163500.0,43.682,43.7924,43.0774,43.1878,163500.0
2008-10-08 15:55:00,82.38,82.8,81.13,81.13,131000.0,43.3087,43.5295,42.6516,42.6516,131000.0
2008-10-09 09:30:00,83.79,84.2,83.0,84.07,238500.0,44.05,44.2655,43.6347,44.1972,238500.0
2008-10-09 09:35:00,83.82,84.07,83.1,83.1,241500.0,44.0657,44.1972,43.6872,43.6872,241500.0
2008-10-09 09:40:00,83.25,84.18,83.2,83.62,198500.0,43.7661,44.255,43.7398,43.9606,198500.0
2008-10-09 09:45:00,83.63,84.0,82.75,82.86,230500.0,43.9659,44.1604,43.5032,43.5611,230500.0
2008-10-09 09:50:00,82.92,83.72,82.21,82.37,213500.0,43.5926,44.0132,43.2193,43.3035,213500.0
2008-10-09 09:55:00,82.35,82.61,81.42,81.8,163000.0,43.2929,43.4296,42.804,43.0038,163000.0
2008-10-09 10:00:00,81.71,81.8,80.4,80.61,216000.0,42.9565,43.0038,42.2678,42.3782,216000.0
2008-10-09 10:05:00,80.61,80.73,79.68,80.4,151000.0,42.3782,42.4413,41.8893,42.2678,151000.0
2008-10-09 10:10:00,80.4,81.0,80.12,80.24,148500.0,42.2678,42.5832,42.1206,42.1837,148500.0
2008-10-09 10:15:00,80.24,81.7,80.15,81.64,234000.0,42.1837,42.9512,42.1364,42.9197,234000.0
2008-10-09 10:20:00,81.61,81.78,80.78,80.83,112000.0,42.9039,42.9933,42.4676,42.4938,112000.0
2008-10-09 10:25:00,80.84,81.03,80.47,80.47,138500.0,42.4991,42.599,42.3046,42.3046,138500.0
2008-10-09 10:30:00,80.56,81.67,80.46,81.65,161000.0,42.3519,42.9355,42.2993,42.9249,161000.0
2008-10-09 10:35:00,81.57,81.95,81.13,81.26,112000.0,42.8829,43.0827,42.6516,42.7199,112000.0
2008-10-09 10:40:00,81.21,82.0,81.13,81.25,123500.0,42.6936,43.1089,42.6516,42.7146,123500.0
2008-10-09 10:45:00,81.25,81.46,80.63,81.06,74500.0,42.7146,42.8251,42.3887,42.6148,74500.0
2008-10-09 10:50:00,81.3,81.43,80.87,81.18,66000.0,42.7409,42.8093,42.5149,42.6778,66000.0
2008-10-09 10:55:00,81.18,81.21,80.13,80.13,113500.0,42.6778,42.6936,42.1258,42.1258,113500.0
2008-10-09 11:00:00,80.2,80.56,79.17,79.24,223000.0,42.1626,42.3519,41.6212,41.658,223000.0
2008-10-09 11:05:00,79.29,79.66,78.65,79.44,144500.0,41.6842,41.8788,41.3478,41.7631,144500.0
2008-10-09 11:10:00,79.45,79.99,78.9,79.6,115000.0,41.7684,42.0522,41.4792,41.8472,115000.0
2008-10-09 11:15:00,79.6,80.01,78.92,79.98,170500.0,41.8472,42.0628,41.4897,42.047,170500.0
2008-10-09 11:20:00,79.7,80.8,79.45,79.79,73000.0,41.8998,42.4781,41.7684,41.9471,73000.0
2008-10-09 11:25:00,79.74,79.9,79.0,79.6,41000.0,41.9208,42.0049,41.5318,41.8472,41000.0
2008-10-09 11:30:00,79.6,79.6,78.62,78.82,145500.0,41.8472,41.8472,41.332,41.4372,145500.0
2008-10-09 11:35:00,78.81,79.4,78.72,79.17,120000.0,41.4319,41.7421,41.3846,41.6212,120000.0
2008-10-09 11:40:00,79.22,79.8,79.0,79.62,89500.0,41.6474,41.9524,41.5318,41.8577,89500.0
2008-10-09 11:45:00,79.64,80.31,79.38,79.42,101000.0,41.8682,42.2205,41.7316,41.7526,101000.0
2008-10-09 11:50:00,79.28,79.46,78.94,79.2,92000.0,41.679,41.7736,41.5002,41.6369,92000.0
2008-10-09 11:55:00,79.2,79.52,79.0,79.28,42000.0,41.6369,41.8052,41.5318,41.679,42000.0
2008-10-09 12:00:00,79.39,79.52,79.0,79.29,71000.0,41.7368,41.8052,41.5318,41.6842,71000.0
2008-10-09 12:05:00,79.2,79.66,79.0,79.27,62500.0,41.6369,41.8788,41.5318,41.6737,62500.0
2008-10-09 12:10:00,79.32,79.62,79.04,79.04,83500.0,41.7,41.8577,41.5528,41.5528,83500.0
2008-10-09 12:15:00,79.14,79.45,79.04,79.32,74000.0,41.6054,41.7684,41.5528,41.7,74000.0
2008-10-09 12:20:00,79.21,79.45,78.93,79.29,93500.0,41.6422,41.7684,41.495,41.6842,93500.0
2008-10-09 12:25:00,79.12,79.25,78.6,78.79,113500.0,41.5949,41.6632,41.3215,41.4214,113500.0
2008-10-09 12:30:00,78.79,78.9,78.5,78.73,127000.0,41.4214,41.4792,41.2689,41.3898,127000.0
2008-10-09 12:35:00,78.6,79.16,78.57,78.9,82000.0,41.3215,41.6159,41.3057,41.4792,82000.0
2008-10-09 12:40:00,78.89,79.08,78.8,78.91,75500.0,41.474,41.5738,41.4266,41.4845,75500.0
2008-10-09 12:45:00,79.0,79.07,78.0,78.04,187000.0,41.5318,41.5686,41.0061,41.0271,187000.0
2008-10-09 12:50:00,78.01,78.24,77.46,77.64,176500.0,41.0113,41.1322,40.7222,40.8168,176500.0
2008-10-09 12:55:00,77.63,77.83,77.1,77.42,132500.0,40.8115,40.9167,40.5329,40.7011,132500.0
2008-10-09 13:00:00,77.42,78.05,77.32,77.61,121000.0,40.7011,41.0323,40.6486,40.801,121000.0
2008-10-09 13:05:00,77.54,77.94,77.53,77.85,86000.0,40.7642,40.9745,40.759,40.9272,86000.0
2008-10-09 13:10:00,77.88,78.06,77.48,77.48,102000.0,40.943,41.0376,40.7327,40.7327,102000.0
2008-10-09 13:15:00,77.54,78.07,77.39,77.61,89000.0,40.7642,41.0429,40.6854,40.801,89000.0
2008-10-09 13:20:00,77.61,77.99,77.49,77.75,133000.0,40.801,41.0008,40.7379,40.8746,133000.0
2008-10-09 13:25:00,77.73,78.25,77.21,78.05,159500.0,40.8641,41.1375,40.5907,41.0323,159500.0
2008-10-09 13:30:00,78.0,78.04,77.25,77.35,60000.0,41.0061,41.0271,40.6118,40.6643,60000.0
2008-10-09 13:35:00,77.35,77.64,77.09,77.31,78500.0,40.6643,40.8168,40.5277,40.6433,78500.0
2008-10-09 13:40:00,77.25,77.56,77.02,77.19,62000.0,40.6118,40.7747,40.4909,40.5802,62000.0
2008-10-09 13:45:00,77.17,77.27,76.9,76.97,72000.0,40.5697,40.6223,40.4278,40.4646,72000.0
2008-10-09 13:50:00,76.93,77.29,76.4,76.56,138500.0,40.4435,40.6328,40.1649,40.249,138500.0
2008-10-09 13:55:00,76.4,76.96,76.4,76.8,137500.0,40.1649,40.4593,40.1649,40.3752,137500.0
2008-10-09 14:00:00,76.86,77.16,76.66,76.66,53500.0,40.4067,40.5645,40.3016,40.3016,53500.0
2008-10-09 14:05:00,76.74,76.89,76.6,76.82,60000.0,40.3437,40.4225,40.2701,40.3857,60000.0
2008-10-09 14:10:00,76.94,77.0,76.34,76.34,80500.0,40.4488,40.4803,40.1334,40.1334,80500.0
2008-10-09 14:15:00,76.44,76.68,75.07,75.36,230000.0,40.1859,40.3121,39.4657,39.6182,230000.0
2008-10-09 14:20:00,75.36,75.36,74.33,74.63,200000.0,39.6182,39.6182,39.0767,39.2344,200000.0
2008-10-09 14:25:00,74.63,74.63,74.03,74.2,222500.0,39.2344,39.2344,38.919,39.0083,222500.0
2008-10-09 14:30:00,74.17,74.7,74.07,74.21,146500.0,38.9926,39.2712,38.94,39.0136,146500.0
2008-10-09 14:35:00,74.09,74.73,74.08,74.3,141000.0,38.9505,39.287,38.9452,39.0609,141000.0
2008-10-09 14:40:00,74.44,75.0,74.36,74.6,109000.0,39.1345,39.4289,39.0924,39.2186,109000.0
2008-10-09 14:45:00,74.56,74.8,74.08,74.5,88000.0,39.1976,39.3238,38.9452,39.166,88000.0
2008-10-09 14:50:00,74.5,74.8,74.28,74.8,117500.0,39.166,39.3238,39.0504,39.3238,117500.0
2008-10-09 14:55:00,74.64,75.25,74.51,74.51,94000.0,39.2396,39.5603,39.1713,39.1713,94000.0
2008-10-09 15:00:00,74.45,74.77,73.86,74.01,173500.0,39.1398,39.308,38.8296,38.9084,173500.0
2008-10-09 15:05:00,74.01,74.83,73.96,74.45,205500.0,38.9084,39.3395,38.8822,39.1398,205500.0
2008-10-09 15:10:00,74.45,74.77,74.08,74.21,138500.0,39.1398,39.308,38.9452,39.0136,138500.0
2008-10-09 15:15:00,74.15,74.63,73.04,73.04,210000.0,38.982,39.2344,38.3985,38.3985,210000.0
2008-10-09 15:20:00,73.33,74.05,73.15,73.75,195000.0,38.551,38.9295,38.4563,38.7718,195000.0
2008-10-09 15:25:00,73.66,73.86,72.71,72.71,203000.0,38.7244,38.8296,38.225,38.225,203000.0
2008-10-09 15:30:00,72.72,73.45,72.06,72.38,240000.0,38.2303,38.614,37.8833,38.0515,240000.0
2008-10-09 15:35:00,72.25,72.51,71.66,71.77,404500.0,37.9832,38.1199,37.673,37.7308,404500.0
2008-10-09 15:40:00,71.82,72.0,70.19,70.36,405000.0,37.7571,37.8518,36.9002,36.9896,405000.0
2008-10-09 15:45:00,70.4,70.46,68.73,68.83,462000.0,37.0106,37.0421,36.1327,36.1852,462000.0
2008-10-09 15:50:00,68.83,71.85,67.73,71.46,718000.0,36.1852,37.7729,35.6069,37.5679,718000.0
2008-10-09 15:55:00,71.44,73.0,70.86,71.08,735500.0,37.5573,38.3775,37.2524,37.3681,735500.0
2008-10-10 09:30:00,68.65,70.99,67.44,67.99,307500.0,36.0906,37.3208,35.4545,35.7436,307500.0
2008-10-10 09:35:00,68.11,69.36,66.25,68.29,272500.0,35.8067,36.4639,34.8289,35.9013,272500.0
2008-10-10 09:40:00,68.4,74.71,68.4,74.15,290500.0,35.9592,39.2764,35.9592,38.982,290500.0
2008-10-10 09:45:00,74.66,75.0,72.34,73.33,307000.0,39.2502,39.4289,38.0305,38.551,307000.0
2008-10-10 09:50:00,73.18,74.27,72.8,74.0,235500.0,38.4721,39.0451,38.2723,38.9032,235500.0
2008-10-10 09:55:00,74.04,74.27,67.6,74.19,203500.0,38.9242,39.0451,35.5386,39.0031,203500.0
2008-10-10 10:00:00,74.21,74.27,73.14,73.98,210000.0,39.0136,39.0451,38.4511,38.8927,210000.0
2008-10-10 10:05:00,73.77,75.89,73.74,74.87,257500.0,38.7823,39.8968,38.7665,39.3606,257500.0
2008-10-10 10:10:00,75.49,75.49,74.0,74.49,170500.0,39.6865,39.6865,38.9032,39.1608,170500.0
2008-10-10 10:15:00,74.41,74.48,72.85,73.43,125000.0,39.1187,39.1555,38.2986,38.6035,125000.0
2008-10-10 10:20:00,73.51,74.29,73.2,74.0,113500.0,38.6456,39.0556,38.4826,38.9032,113500.0
2008-10-10 10:25:00,73.96,74.86,73.78,74.41,62000.0,38.8822,39.3553,38.7875,39.1187,62000.0
2008-10-10 10:30:00,74.39,74.9,73.64,73.64,101000.0,39.1082,39.3763,38.7139,38.7139,101000.0
2008-10-10 10:35:00,73.68,74.35,73.0,73.24,104500.0,38.735,39.0872,38.3775,38.5036,104500.0
2008-10-10 10:40:00,73.17,73.67,72.28,73.0,146000.0,38.4668,38.7297,37.999,38.3775,146000.0
2008-10-10 10:45:00,73.01,74.02,72.71,73.8,134500.0,38.3827,38.9137,38.225,38.798,134500.0
2008-10-10 10:50:00,73.8,74.21,72.84,74.16,72500.0,38.798,39.0136,38.2934,38.9873,72500.0
2008-10-10 10:55:00,73.97,73.98,72.86,73.03,38000.0,38.8874,38.8927,38.3039,38.3932,38000.0
2008-10-10 11:00:00,73.4,73.94,72.84,72.85,52500.0,38.5878,38.8716,38.2934,38.2986,52500.0
2008-10-10 11:05:00,72.97,73.6,71.6,72.12,89500.0,38.3617,38.6929,37.6415,37.9148,89500.0
2008-10-10 11:10:00,71.77,72.02,71.0,71.22,130500.0,37.7308,37.8623,37.326,37.4417,130500.0
2008-10-10 11:15:00,71.38,72.72,71.22,71.92,113500.0,37.5258,38.2303,37.4417,37.8097,113500.0
2008-10-10 11:20:00,71.93,72.49,71.01,71.48,55000.0,37.815,38.1094,37.3313,37.5784,55000.0
2008-10-10 11:25:00,71.4,72.23,71.01,71.42,61000.0,37.5363,37.9727,37.3313,37.5468,61000.0
2008-10-10 11:30:00,71.4,72.03,71.17,71.68,85500.0,37.5363,37.8675,37.4154,37.6835,85500.0
2008-10-10 11:35:00,71.73,72.23,71.09,71.7,346500.0,37.7098,37.9727,37.3733,37.694,346500.0
2008-10-10 11:40:00,71.7,72.08,71.63,71.75,73500.0,37.694,37.8938,37.6572,37.7203,73500.0
2008-10-10 11:45:00,71.72,73.22,71.69,72.36,94500.0,37.7046,38.4931,37.6888,38.041,94500.0
2008-10-10 11:50:00,72.3,72.59,71.29,71.8,113000.0,38.0095,38.1619,37.4785,37.7466,113000.0
2008-10-10 11:55:00,71.8,72.44,71.16,72.14,62500.0,37.7466,38.0831,37.4101,37.9254,62500.0
2008-10-10 12:00:00,72.13,73.14,72.02,72.51,98500.0,37.9201,38.4511,37.8623,38.1199,98500.0
2008-10-10 12:05:00,72.62,73.3,71.68,72.41,48500.0,38.1777,38.5352,37.6835,38.0673,48500.0
2008-10-10 12:10:00,72.28,72.53,71.6,71.87,57000.0,37.999,38.1304,37.6415,37.7834,57000.0
2008-10-10 12:15:00,71.93,72.34,71.6,72.34,48000.0,37.815,38.0305,37.6415,38.0305,48000.0
2008-10-10 12:20:00,72.38,72.65,71.9,72.05,52500.0,38.0515,38.1935,37.7992,37.878,52500.0
2008-10-10 12:25:00,72.11,72.22,71.49,72.1,53000.0,37.9096,37.9674,37.5836,37.9043,53000.0
2008-10-10 12:30:00,71.99,72.46,71.63,71.63,102000.0,37.8465,38.0936,37.6572,37.6572,102000.0
2008-10-10 12:35:00,71.6,72.4,71.6,71.97,56500.0,37.6415,38.062,37.6415,37.836,56500.0
2008-10-10 12:40:00,72.1,73.4,71.97,73.17,82500.0,37.9043,38.5878,37.836,38.4668,82500.0
2008-10-10 12:45:00,73.37,73.42,72.72,72.92,55500.0,38.572,38.5983,38.2303,38.3354,55500.0
2008-10-10 12:50:00,73.14,73.5,72.49,73.29,67500.0,38.4511,38.6403,38.1094,38.5299,67500.0
2008-10-10 12:55:00,73.15,73.95,72.47,73.74,67000.0,38.4563,38.8769,38.0988,38.7665,67000.0
2008-10-10 13:00:00,73.89,74.0,73.29,73.65,83500.0,38.8454,38.9032,38.5299,38.7192,83500.0
2008-10-10 13:05:00,73.5,74.35,73.41,74.21,62000.0,38.6403,39.0872,38.593,39.0136,62000.0
2008-10-10 13:10:00,74.12,74.26,72.68,74.0,268500.0,38.9663,39.0399,38.2092,38.9032,268500.0
2008-10-10 13:15:00,73.98,74.4,73.65,74.4,125000.0,38.8927,39.1135,38.7192,39.1135,125000.0
2008-10-10 13:20:00,74.27,74.77,74.0,74.5,75000.0,39.0451,39.308,38.9032,39.166,75000.0
2008-10-10 13:25:00,74.36,75.0,74.36,74.5,53000.0,39.0924,39.4289,39.0924,39.166,53000.0
2008-10-10 13:30:00,74.58,74.79,73.44,73.44,51500.0,39.2081,39.3185,38.6088,38.6088,51500.0
2008-10-10 13:35:00,73.52,73.53,72.51,73.21,95500.0,38.6508,38.6561,38.1199,38.4879,95500.0
2008-10-10 13:40:00,73.11,73.11,72.0,72.1,91000.0,38.4353,38.4353,37.8518,37.9043,91000.0
2008-10-10 13:45:00,72.05,72.05,71.0,71.24,91500.0,37.878,37.878,37.326,37.4522,91500.0
2008-10-10 13:50:00,71.37,71.49,70.73,70.87,127500.0,37.5205,37.5836,37.1841,37.2577,127500.0
2008-10-10 13:55:00,70.93,71.4,70.2,70.89,271000.0,37.2892,37.5363,36.9055,37.2682,271000.0
2008-10-10 14:00:00,70.95,71.2,70.34,71.2,113000.0,37.2997,37.4312,36.9791,37.4312,113000.0
2008-10-10 14:05:00,71.2,72.4,71.14,72.2,154500.0,37.4312,38.062,37.3996,37.9569,154500.0
2008-10-10 14:10:00,72.19,73.52,71.81,72.35,108500.0,37.9516,38.6508,37.7519,38.0358,108500.0
2008-10-10 14:15:00,72.23,73.19,71.59,71.62,88000.0,37.9727,38.4774,37.6362,37.652,88000.0
2008-10-10 14:20:00,71.85,72.75,71.8,71.8,53500.0,37.7729,38.246,37.7466,37.7466,53500.0
2008-10-10 14:25:00,71.72,72.48,71.53,71.91,61500.0,37.7046,38.1041,37.6047,37.8044,61500.0
2008-10-10 14:30:00,71.64,72.19,71.43,71.77,62000.0,37.6625,37.9516,37.5521,37.7308,62000.0
2008-10-10 14:35:00,71.6,71.69,70.8,71.6,60000.0,37.6415,37.6888,37.2209,37.6415,60000.0
2008-10-10 14:40:00,71.6,71.63,71.22,71.63,25000.0,37.6415,37.6572,37.4417,37.6572,25000.0
2008-10-10 14:45:00,71.93,73.14,71.8,72.7,68000.0,37.815,38.4511,37.7466,38.2198,68000.0
2008-10-10 14:50:00,72.49,73.21,72.42,72.42,118000.0,38.1094,38.4879,38.0726,38.0726,118000.0
2008-10-10 14:55:00,72.42,72.88,72.0,72.42,55000.0,38.0726,38.3144,37.8518,38.0726,55000.0
2008-10-10 15:00:00,72.47,73.17,71.68,71.73,151500.0,38.0988,38.4668,37.6835,37.7098,151500.0
2008-10-10 15:05:00,71.67,72.81,71.2,72.24,130000.0,37.6783,38.2776,37.4312,37.9779,130000.0
2008-10-10 15:10:00,72.12,74.78,72.12,74.31,191500.0,37.9148,39.3132,37.9148,39.0662,191500.0
2008-10-10 15:15:00,74.31,75.28,73.97,75.12,239500.0,39.0662,39.5761,38.8874,39.492,239500.0
2008-10-10 15:20:00,74.98,76.82,73.69,74.15,260000.0,39.4184,40.3857,38.7402,38.982,260000.0
2008-10-10 15:25:00,74.36,76.6,73.99,76.6,171500.0,39.0924,40.2701,38.8979,40.2701,171500.0
2008-10-10 15:30:00,76.36,77.2,75.31,76.67,227000.0,40.1439,40.5855,39.5919,40.3069,227000.0
2008-10-10 15:35:00,76.49,77.68,76.01,77.21,298500.0,40.2122,40.8378,39.9599,40.5907,298500.0
2008-10-10 15:40:00,77.19,77.36,74.31,75.82,233000.0,40.5802,40.6696,39.0662,39.86,233000.0
2008-10-10 15:45:00,75.83,76.37,74.61,76.03,314500.0,39.8653,40.1491,39.2239,39.9704,314500.0
2008-10-10 15:50:00,76.02,77.5,75.2,77.39,415500.0,39.9651,40.7432,39.5341,40.6854,415500.0
2008-10-10 15:55:00,77.39,80.13,77.28,79.14,754500.0,40.6854,42.1258,40.6275,41.6054,754500.0
2008-10-13 09:30:00,80.16,81.8,80.16,80.48,265500.0,42.1416,43.0038,42.1416,42.3098,265500.0
2008-10-13 09:35:00,80.74,81.4,78.68,78.95,254500.0,42.4465,42.7935,41.3636,41.5055,254500.0
2008-10-13 09:40:00,78.8,80.4,78.5,79.16,206500.0,41.4266,42.2678,41.2689,41.6159,206500.0
2008-10-13 09:45:00,79.2,80.23,79.2,79.32,85500.0,41.6369,42.1784,41.6369,41.7,85500.0
2008-10-13 09:50:00,79.37,79.5,75.32,76.02,306000.0,41.7263,41.7946,39.5971,39.9651,306000.0
2008-10-13 09:55:00,76.02,76.98,75.76,76.19,176000.0,39.9651,40.4698,39.8285,40.0545,176000.0
2008-10-13 10:00:00,76.0,76.19,74.38,74.52,146500.0,39.9546,40.0545,39.103,39.1766,146500.0
2008-10-13 10:05:00,74.52,74.53,73.33,74.35,263000.0,39.1766,39.1818,38.551,39.0872,263000.0
2008-10-13 10:10:00,74.53,75.39,73.69,75.28,80000.0,39.1818,39.6339,38.7402,39.5761,80000.0
2008-10-13 10:15:00,75.13,76.38,74.88,76.09,88000.0,39.4973,40.1544,39.3658,40.0019,88000.0
2008-10-13 10:20:00,76.2,76.44,75.8,76.4,82000.0,40.0598,40.1859,39.8495,40.1649,82000.0
2008-10-13 10:25:00,76.42,78.12,76.4,77.73,167500.0,40.1754,41.0692,40.1649,40.8641,167500.0
2008-10-13 10:30:00,77.83,77.99,76.88,77.69,137000.0,40.9167,41.0008,40.4173,40.8431,137000.0
2008-10-13 10:35:00,77.72,78.38,77.0,78.24,69000.0,40.8589,41.2058,40.4803,41.1322,69000.0
2008-10-13 10:40:00,78.32,78.32,76.96,77.43,51500.0,41.1743,41.1743,40.4593,40.7064,51500.0
2008-10-13 10:45:00,77.4,77.44,76.75,77.33,43000.0,40.6906,40.7117,40.3489,40.6538,43000.0
2008-10-13 10:50:00,77.23,77.43,76.31,77.0,114500.0,40.6013,40.7064,40.1176,40.4803,114500.0
2008-10-13 10:55:00,77.0,77.43,76.87,77.11,48000.0,40.4803,40.7064,40.412,40.5382,48000.0
2008-10-13 11:00:00,76.91,77.68,76.9,77.56,90000.0,40.433,40.8378,40.4278,40.7747,90000.0
2008-10-13 11:05:00,77.63,77.9,77.37,77.77,40500.0,40.8115,40.9535,40.6749,40.8851,40500.0
2008-10-13 11:10:00,77.88,78.46,77.57,78.35,100500.0,40.943,41.2479,40.78,41.1901,100500.0
2008-10-13 11:15:00,78.15,78.22,77.33,77.52,33000.0,41.0849,41.1217,40.6538,40.7537,33000.0
2008-10-13 11:20:00,77.52,78.19,76.74,77.1,105000.0,40.7537,41.106,40.3437,40.5329,105000.0
2008-10-13 11:25:00,77.13,77.69,77.04,77.07,23500.0,40.5487,40.8431,40.5014,40.5171,23500.0
2008-10-13 11:30:00,77.34,77.91,77.25,77.91,27000.0,40.6591,40.9587,40.6118,40.9587,27000.0
2008-10-13 11:35:00,77.96,77.96,77.43,77.72,25500.0,40.985,40.985,40.7064,40.8589,25500.0
2008-10-13 11:40:00,77.58,77.97,77.36,77.56,26500.0,40.7853,40.9903,40.6696,40.7747,26500.0
2008-10-13 11:45:00,77.6,77.93,77.4,77.71,13500.0,40.7958,40.9693,40.6906,40.8536,13500.0
2008-10-13 11:50:00,77.71,77.72,77.02,77.02,52000.0,40.8536,40.8589,40.4909,40.4909,52000.0
2008-10-13 11:55:00,77.04,78.0,77.04,78.0,51000.0,40.5014,41.0061,40.5014,41.0061,51000.0
2008-10-13 12:00:00,77.94,78.6,77.77,78.41,85000.0,40.9745,41.3215,40.8851,41.2216,85000.0
2008-10-13 12:05:00,78.39,79.0,78.39,78.8,61500.0,41.2111,41.5318,41.2111,41.4266,61500.0
2008-10-13 12:10:00,78.85,79.22,78.5,78.5,41500.0,41.4529,41.6474,41.2689,41.2689,41500.0
2008-10-13 12:15:00,78.67,78.74,78.52,78.52,27000.0,41.3583,41.3951,41.2794,41.2794,27000.0
2008-10-13 12:20:00,78.62,78.75,77.6,77.74,48000.0,41.332,41.4004,40.7958,40.8694,48000.0
2008-10-13 12:25:00,77.8,78.2,77.7,78.1,28500.0,40.9009,41.1112,40.8483,41.0586,28500.0
2008-10-13 12:30:00,78.1,78.7,78.1,78.62,59000.0,41.0586,41.3741,41.0586,41.332,59000.0
2008-10-13 12:35:00,78.57,79.0,78.54,78.87,106000.0,41.3057,41.5318,41.29,41.4634,106000.0
2008-10-13 12:40:00,78.89,79.4,78.88,79.17,64500.0,41.474,41.7421,41.4687,41.6212,64500.0
2008-10-13 12:45:00,79.11,79.22,78.87,79.04,30500.0,41.5896,41.6474,41.4634,41.5528,30500.0
2008-10-13 12:50:00,79.05,79.05,78.45,78.48,51500.0,41.5581,41.5581,41.2426,41.2584,51500.0
2008-10-13 12:55:00,78.38,78.5,78.07,78.5,24500.0,41.2058,41.2689,41.0429,41.2689,24500.0
2008-10-13 13:00:00,78.5,79.07,78.47,78.93,73000.0,41.2689,41.5686,41.2532,41.495,73000.0
2008-10-13 13:05:00,78.93,79.15,78.78,78.78,42000.0,41.495,41.6106,41.4161,41.4161,42000.0
2008-10-13 13:10:00,78.85,78.85,78.29,78.29,18000.0,41.4529,41.4529,41.1585,41.1585,18000.0
2008-10-13 13:15:00,78.26,78.37,77.77,78.0,29500.0,41.1428,41.2006,40.8851,41.0061,29500.0
2008-10-13 13:20:00,78.0,78.74,77.78,78.6,40500.0,41.0061,41.3951,40.8904,41.3215,40500.0
2008-10-13 13:25:00,78.58,79.08,78.58,78.86,38000.0,41.311,41.5738,41.311,41.4582,38000.0
2008-10-13 13:30:00,78.86,79.13,78.68,79.08,83000.0,41.4582,41.6001,41.3636,41.5738,83000.0
2008-10-13 13:35:00,79.01,79.19,78.89,79.06,71500.0,41.537,41.6317,41.474,41.5633,71500.0
2008-10-13 13:40:00,79.19,79.27,78.16,78.47,70500.0,41.6317,41.6737,41.0902,41.2532,70500.0
2008-10-13 13:45:00,78.47,78.62,77.88,77.88,92500.0,41.2532,41.332,40.943,40.943,92500.0
2008-10-13 13:50:00,77.97,77.98,77.29,77.38,70500.0,40.9903,40.9955,40.6328,40.6801,70500.0
2008-10-13 13:55:00,77.38,77.5,77.0,77.15,41000.0,40.6801,40.7432,40.4803,40.5592,41000.0
2008-10-13 14:00:00,77.06,77.9,77.06,77.5,75000.0,40.5119,40.9535,40.5119,40.7432,75000.0
2008-10-13 14:05:00,77.5,77.8,77.01,77.15,44000.0,40.7432,40.9009,40.4856,40.5592,44000.0
2008-10-13 14:10:00,77.3,77.79,77.3,77.69,33000.0,40.6381,40.8957,40.6381,40.8431,33000.0
2008-10-13 14:15:00,77.68,78.0,77.68,77.71,37000.0,40.8378,41.0061,40.8378,40.8536,37000.0
2008-10-13 14:20:00,77.72,78.2,77.3,77.48,37000.0,40.8589,41.1112,40.6381,40.7327,37000.0
2008-10-13 14:25:00,77.9,78.0,77.16,77.27,65500.0,40.9535,41.0061,40.5645,40.6223,65500.0
2008-10-13 14:30:00,77.2,77.93,77.13,77.9,26500.0,40.5855,40.9693,40.5487,40.9535,26500.0
2008-10-13 14:35:00,77.86,78.2,77.67,78.05,46000.0,40.9325,41.1112,40.8326,41.0323,46000.0
2008-10-13 14:40:00,78.08,78.97,78.07,78.95,74500.0,41.0481,41.516,41.0429,41.5055,74500.0
2008-10-13 14:45:00,78.85,78.9,78.3,78.81,59000.0,41.4529,41.4792,41.1638,41.4319,59000.0
2008-10-13 14:50:00,78.78,79.33,78.41,79.19,182500.0,41.4161,41.7053,41.2216,41.6317,182500.0
2008-10-13 14:55:00,79.28,79.89,79.03,79.5,143500.0,41.679,41.9997,41.5476,41.7946,143500.0
2008-10-13 15:00:00,79.58,80.4,79.52,79.92,157000.0,41.8367,42.2678,41.8052,42.0154,157000.0
2008-10-13 15:05:00,79.95,80.38,79.6,79.85,118000.0,42.0312,42.2573,41.8472,41.9786,118000.0
2008-10-13 15:10:00,79.85,80.0,79.11,79.18,66500.0,41.9786,42.0575,41.5896,41.6264,66500.0
2008-10-13 15:15:00,79.09,79.77,78.82,79.52,55500.0,41.5791,41.9366,41.4372,41.8052,55500.0
2008-10-13 15:20:00,79.52,79.9,79.17,79.78,54000.0,41.8052,42.0049,41.6212,41.9418,54000.0
2008-10-13 15:25:00,79.81,79.92,79.17,79.46,75000.0,41.9576,42.0154,41.6212,41.7736,75000.0
2008-10-13 15:30:00,79.48,79.78,79.33,79.7,62000.0,41.7841,41.9418,41.7053,41.8998,62000.0
2008-10-13 15:35:00,79.6,80.6,79.35,80.3,176500.0,41.8472,42.3729,41.7158,42.2152,176500.0
2008-10-13 15:40:00,80.37,80.59,80.06,80.2,119500.0,42.252,42.3677,42.089,42.1626,119500.0
2008-10-13 15:45:00,80.2,80.88,80.15,80.71,180500.0,42.1626,42.5201,42.1364,42.4308,180500.0
2008-10-13 15:50:00,80.85,82.38,80.76,81.68,391500.0,42.5044,43.3087,42.457,42.9407,391500.0
2008-10-13 15:55:00,81.75,82.29,81.22,82.13,443500.0,42.9775,43.2614,42.6989,43.1773,443500.0
2008-10-14 09:30:00,83.04,83.8,81.2,82.8,371000.0,43.6557,44.0552,42.6884,43.5295,371000.0
2008-10-14 09:35:00,83.21,83.22,80.6,82.14,247500.0,43.7451,43.7503,42.3729,43.1825,247500.0
2008-10-14 09:40:00,82.12,83.33,82.12,82.86,217500.0,43.172,43.8081,43.172,43.5611,217500.0
2008-10-14 09:45:00,83.04,83.47,82.0,83.17,198000.0,43.6557,43.8817,43.1089,43.724,198000.0
2008-10-14 09:50:00,82.9,83.37,81.3,81.78,217500.0,43.5821,43.8292,42.7409,42.9933,217500.0
2008-10-14 09:55:00,81.6,81.69,77.37,78.42,307000.0,42.8987,42.946,40.6749,41.2269,307000.0
2008-10-14 10:00:00,78.42,80.6,78.25,80.42,157000.0,41.2269,42.3729,41.1375,42.2783,157000.0
2008-10-14 10:05:00,80.57,81.0,79.73,80.4,163000.0,42.3572,42.5832,41.9156,42.2678,163000.0
2008-10-14 10:10:00,80.49,80.51,79.21,79.58,144500.0,42.3151,42.3256,41.6422,41.8367,144500.0
2008-10-14 10:15:00,79.6,80.0,79.28,79.65,146500.0,41.8472,42.0575,41.679,41.8735,146500.0
2008-10-14 10:20:00,79.71,79.92,79.17,79.19,237000.0,41.905,42.0154,41.6212,41.6317,237000.0
2008-10-14 10:25:00,79.06,79.7,79.01,79.59,122000.0,41.5633,41.8998,41.537,41.842,122000.0
2008-10-14 10:30:00,79.45,79.6,78.43,78.43,86000.0,41.7684,41.8472,41.2321,41.2321,86000.0
2008-10-14 10:35:00,78.47,79.29,78.36,78.53,50500.0,41.2532,41.6842,41.1953,41.2847,50500.0
2008-10-14 10:40:00,78.53,79.25,78.0,78.4,88000.0,41.2847,41.6632,41.0061,41.2164,88000.0
2008-10-14 10:45:00,78.14,78.7,77.6,78.0,59500.0,41.0797,41.3741,40.7958,41.0061,59500.0
2008-10-14 10:50:00,78.2,78.7,77.7,78.47,105000.0,41.1112,41.3741,40.8483,41.2532,105000.0
2008-10-14 10:55:00,78.41,79.23,78.41,78.9,28000.0,41.2216,41.6527,41.2216,41.4792,28000.0
2008-10-14 11:00:00,78.9,79.38,78.4,78.81,110500.0,41.4792,41.7316,41.2164,41.4319,110500.0
2008-10-14 11:05:00,78.33,79.01,78.01,78.11,55500.0,41.1796,41.537,41.0113,41.0639,55500.0
2008-10-14 11:10:00,78.45,78.68,77.69,78.62,47500.0,41.2426,41.3636,40.8431,41.332,47500.0
2008-10-14 11:15:00,78.36,79.38,78.36,79.3,81500.0,41.1953,41.7316,41.1953,41.6895,81500.0
2008-10-14 11:20:00,79.36,79.38,78.8,79.06,177500.0,41.721,41.7316,41.4266,41.5633,177500.0
2008-10-14 11:25:00,79.13,79.4,79.07,79.3,60000.0,41.6001,41.7421,41.5686,41.6895,60000.0
2008-10-14 11:30:00,79.22,79.4,79.12,79.25,153000.0,41.6474,41.7421,41.5949,41.6632,153000.0
2008-10-14 11:35:00,79.24,79.31,78.87,78.87,70500.0,41.658,41.6948,41.4634,41.4634,70500.0
2008-10-14 11:40:00,78.85,79.18,78.72,78.83,36000.0,41.4529,41.6264,41.3846,41.4424,36000.0
2008-10-14 11:45:00,78.88,79.41,78.81,79.28,85000.0,41.4687,41.7473,41.4319,41.679,85000.0
2008-10-14 11:50:00,79.22,79.24,78.6,78.64,49000.0,41.6474,41.658,41.3215,41.3425,49000.0
2008-10-14 11:55:00,78.61,79.17,78.6,78.79,35000.0,41.3268,41.6212,41.3215,41.4214,35000.0
2008-10-14 12:00:00,78.61,78.78,78.41,78.47,58500.0,41.3268,41.4161,41.2216,41.2532,58500.0
2008-10-14 12:05:00,78.47,79.4,78.47,79.2,39000.0,41.2532,41.7421,41.2532,41.6369,39000.0
2008-10-14 12:10:00,79.2,79.56,79.11,79.23,93000.0,41.6369,41.8262,41.5896,41.6527,93000.0
2008-10-14 12:15:00,79.39,79.6,79.24,79.42,23500.0,41.7368,41.8472,41.658,41.7526,23500.0
2008-10-14 12:20:00,79.41,79.5,79.1,79.41,51500.0,41.7473,41.7946,41.5844,41.7473,51500.0
2008-10-14 12:25:00,79.43,79.64,79.36,79.4,39000.0,41.7578,41.8682,41.721,41.7421,39000.0
2008-10-14 12:30:00,79.5,79.56,79.3,79.54,30000.0,41.7946,41.8262,41.6895,41.8157,30000.0
2008-10-14 12:35:00,79.54,80.05,79.36,79.72,68000.0,41.8157,42.0838,41.721,41.9103,68000.0
2008-10-14 12:40:00,79.79,80.15,79.69,80.0,44500.0,41.9471,42.1364,41.8945,42.0575,44500.0
2008-10-14 12:45:00,79.94,80.39,79.94,80.32,50500.0,42.026,42.2625,42.026,42.2257,50500.0
2008-10-14 12:50:00,80.36,80.68,79.9,79.95,64000.0,42.2468,42.415,42.0049,42.0312,64000.0
2008-10-14 12:55:00,79.85,80.25,79.79,79.96,47500.0,41.9786,42.1889,41.9471,42.0365,47500.0
2008-10-14 13:00:00,79.83,79.92,79.57,79.8,54000.0,41.9681,42.0154,41.8314,41.9524,54000.0
2008-10-14 13:05:00,79.69,79.89,79.65,79.81,33500.0,41.8945,41.9997,41.8735,41.9576,33500.0
2008-10-14 13:10:00,79.76,79.84,79.5,79.73,44000.0,41.9313,41.9734,41.7946,41.9156,44000.0
2008-10-14 13:15:00,79.72,79.73,79.24,79.58,38500.0,41.9103,41.9156,41.658,41.8367,38500.0
2008-10-14 13:20:00,79.63,79.63,79.2,79.28,23500.0,41.863,41.863,41.6369,41.679,23500.0
2008-10-14 13:25:00,79.4,79.9,79.4,79.73,28000.0,41.7421,42.0049,41.7421,41.9156,28000.0
2008-10-14 13:30:00,79.75,80.1,79.58,79.78,35000.0,41.9261,42.1101,41.8367,41.9418,35000.0
2008-10-14 13:35:00,79.79,79.94,79.4,79.4,21500.0,41.9471,42.026,41.7421,41.7421,21500.0
2008-10-14 13:40:00,79.44,79.53,79.11,79.42,37000.0,41.7631,41.8104,41.5896,41.7526,37000.0
2008-10-14 13:45:00,79.6,79.85,79.4,79.66,49500.0,41.8472,41.9786,41.7421,41.8788,49500.0
2008-10-14 13:50:00,79.64,79.96,79.4,79.41,25500.0,41.8682,42.0365,41.7421,41.7473,25500.0
2008-10-14 13:55:00,79.53,79.89,79.2,79.84,38000.0,41.8104,41.9997,41.6369,41.9734,38000.0
2008-10-14 14:00:00,79.72,80.0,79.3,79.3,65500.0,41.9103,42.0575,41.6895,41.6895,65500.0
2008-10-14 14:05:00,79.3,79.67,79.18,79.22,50500.0,41.6895,41.884,41.6264,41.6474,50500.0
2008-10-14 14:10:00,79.37,79.57,78.61,79.47,91000.0,41.7263,41.8314,41.3268,41.7789,91000.0
2008-10-14 14:15:00,79.61,79.7,78.4,78.8,110000.0,41.8525,41.8998,41.2164,41.4266,110000.0
2008-10-14 14:20:00,78.8,79.33,78.67,79.0,44000.0,41.4266,41.7053,41.3583,41.5318,44000.0
2008-10-14 14:25:00,78.95,79.27,78.67,79.27,39500.0,41.5055,41.6737,41.3583,41.6737,39500.0
2008-10-14 14:30:00,79.4,79.4,78.82,78.96,35000.0,41.7421,41.7421,41.4372,41.5108,35000.0
2008-10-14 14:35:00,78.9,79.19,78.64,78.72,35000.0,41.4792,41.6317,41.3425,41.3846,35000.0
2008-10-14 14:40:00,78.69,78.79,78.19,78.35,107500.0,41.3688,41.4214,41.106,41.1901,107500.0
2008-10-14 14:45:00,78.35,78.47,77.63,77.81,96000.0,41.1901,41.2532,40.8115,40.9062,96000.0
2008-10-14 14:50:00,77.96,78.46,77.88,78.2,53500.0,40.985,41.2479,40.943,41.1112,53500.0
2008-10-14 14:55:00,78.17,78.51,77.95,77.97,39000.0,41.0954,41.2742,40.9798,40.9903,39000.0
2008-10-14 15:00:00,78.12,78.6,77.64,78.19,63500.0,41.0692,41.3215,40.8168,41.106,63500.0
2008-10-14 15:05:00,78.25,78.65,78.07,78.37,63000.0,41.1375,41.3478,41.0429,41.2006,63000.0
2008-10-14 15:10:00,78.31,78.91,78.24,78.41,93500.0,41.169,41.4845,41.1322,41.2216,93500.0
2008-10-14 15:15:00,78.45,78.48,77.93,77.99,68500.0,41.2426,41.2584,40.9693,41.0008,68500.0
2008-10-14 15:20:00,78.19,78.38,77.45,77.45,105000.0,41.106,41.2058,40.7169,40.7169,105000.0
2008-10-14 15:25:00,77.53,78.32,77.5,78.19,87000.0,40.759,41.1743,40.7432,41.106,87000.0
2008-10-14 15:30:00,78.18,79.4,78.08,78.93,141500.0,41.1007,41.7421,41.0481,41.495,141500.0
2008-10-14 15:35:00,79.06,79.13,78.13,78.39,135000.0,41.5633,41.6001,41.0744,41.2111,135000.0
2008-10-14 15:40:00,78.38,78.97,78.18,78.78,118000.0,41.2058,41.516,41.1007,41.4161,118000.0
2008-10-14 15:45:00,78.9,79.71,78.79,79.51,123000.0,41.4792,41.905,41.4214,41.7999,123000.0
2008-10-14 15:50:00,79.51,80.19,79.46,79.78,209000.0,41.7999,42.1574,41.7736,41.9418,209000.0
2008-10-14 15:55:00,79.79,79.81,78.8,79.51,240500.0,41.9471,41.9576,41.4266,41.7999,240500.0
2008-10-15 09:30:00,78.0,78.68,76.4,77.59,169500.0,41.0061,41.3636,40.1649,40.7905,169500.0
2008-10-15 09:35:00,77.64,80.9,77.0,77.26,209000.0,40.8168,42.5306,40.4803,40.617,209000.0
2008-10-15 09:40:00,77.49,77.5,75.9,76.97,297500.0,40.7379,40.7432,39.9021,40.4646,297500.0
2008-10-15 09:45:00,76.84,77.53,75.67,76.01,138500.0,40.3962,40.759,39.7811,39.9599,138500.0
2008-10-15 09:50:00,76.15,76.9,75.6,75.79,142500.0,40.0335,40.4278,39.7443,39.8442,142500.0
2008-10-15 09:55:00,75.89,76.59,75.61,76.0,179000.0,39.8968,40.2648,39.7496,39.9546,179000.0
2008-10-15 10:00:00,76.0,76.57,75.7,76.2,141000.0,39.9546,40.2543,39.7969,40.0598,141000.0
2008-10-15 10:05:00,76.15,76.15,75.13,75.5,262000.0,40.0335,40.0335,39.4973,39.6918,262000.0
2008-10-15 10:10:00,75.43,75.74,75.0,75.03,146500.0,39.655,39.8179,39.4289,39.4447,146500.0
2008-10-15 10:15:00,75.03,75.6,74.93,75.19,47500.0,39.4447,39.7443,39.3921,39.5288,47500.0
2008-10-15 10:20:00,75.37,75.74,75.06,75.71,49500.0,39.6234,39.8179,39.4605,39.8022,49500.0
2008-10-15 10:25:00,75.7,75.7,75.05,75.14,52500.0,39.7969,39.7969,39.4552,39.5025,52500.0
2008-10-15 10:30:00,75.04,75.35,75.04,75.21,79000.0,39.4499,39.6129,39.4499,39.5393,79000.0
2008-10-15 10:35:00,75.09,75.41,74.71,74.71,124000.0,39.4762,39.6445,39.2764,39.2764,124000.0
2008-10-15 10:40:00,74.73,75.12,73.66,73.91,152500.0,39.287,39.492,38.7244,38.8559,152500.0
2008-10-15 10:45:00,73.78,74.15,73.6,73.72,88500.0,38.7875,38.982,38.6929,38.756,88500.0
2008-10-15 10:50:00,73.63,74.31,73.63,74.14,51000.0,38.7087,39.0662,38.7087,38.9768,51000.0
2008-10-15 10:55:00,74.18,74.18,73.61,73.67,48000.0,38.9978,38.9978,38.6982,38.7297,48000.0
2008-10-15 11:00:00,73.69,73.83,73.16,73.59,206500.0,38.7402,38.8138,38.4616,38.6876,206500.0
2008-10-15 11:05:00,73.63,74.27,73.62,74.25,26500.0,38.7087,39.0451,38.7034,39.0346,26500.0
2008-10-15 11:10:00,74.3,74.47,73.81,73.86,40000.0,39.0609,39.1503,38.8033,38.8296,40000.0
2008-10-15 11:15:00,73.86,74.31,73.86,73.95,60500.0,38.8296,39.0662,38.8296,38.8769,60500.0
2008-10-15 11:20:00,73.98,74.89,73.95,74.32,193000.0,38.8927,39.3711,38.8769,39.0714,193000.0
2008-10-15 11:25:00,74.27,74.58,74.03,74.06,72500.0,39.0451,39.2081,38.919,38.9347,72500.0
2008-10-15 11:30:00,74.37,74.89,74.27,74.55,48000.0,39.0977,39.3711,39.0451,39.1923,48000.0
2008-10-15 11:35:00,74.5,74.63,74.4,74.4,22000.0,39.166,39.2344,39.1135,39.1135,22000.0
2008-10-15 11:40:00,74.43,74.59,73.9,74.2,44000.0,39.1292,39.2134,38.8506,39.0083,44000.0
2008-10-15 11:45:00,74.13,74.19,73.72,73.82,24000.0,38.9715,39.0031,38.756,38.8086,24000.0
2008-10-15 11:50:00,73.88,74.12,73.74,74.12,19000.0,38.8401,38.9663,38.7665,38.9663,19000.0
2008-10-15 11:55:00,74.13,74.24,73.65,73.67,86000.0,38.9715,39.0294,38.7192,38.7297,86000.0
2008-10-15 12:00:00,73.65,74.12,73.33,73.54,83500.0,38.7192,38.9663,38.551,38.6614,83500.0
2008-10-15 12:05:00,73.56,73.78,73.31,73.56,27500.0,38.6719,38.7875,38.5404,38.6719,27500.0
2008-10-15 12:10:00,73.55,73.63,73.41,73.45,29500.0,38.6666,38.7087,38.593,38.614,29500.0
2008-10-15 12:15:00,73.48,73.75,73.38,73.46,19500.0,38.6298,38.7718,38.5772,38.6193,19500.0
2008-10-15 12:20:00,73.48,73.51,72.93,72.93,71000.0,38.6298,38.6456,38.3407,38.3407,71000.0
2008-10-15 12:25:00,73.0,73.4,72.92,73.26,51000.0,38.3775,38.5878,38.3354,38.5142,51000.0
2008-10-15 12:30:00,73.26,73.54,73.14,73.35,53500.0,38.5142,38.6614,38.4511,38.5615,53500.0
2008-10-15 12:35:00,73.3,73.6,73.3,73.59,55500.0,38.5352,38.6929,38.5352,38.6876,55500.0
2008-10-15 12:40:00,73.63,73.88,73.46,73.56,76500.0,38.7087,38.8401,38.6193,38.6719,76500.0
2008-10-15 12:45:00,73.64,73.8,73.47,73.74,43000.0,38.7139,38.798,38.6246,38.7665,43000.0
2008-10-15 12:50:00,73.65,73.98,73.48,73.79,41500.0,38.7192,38.8927,38.6298,38.7928,41500.0
2008-10-15 12:55:00,73.86,74.0,73.7,73.7,48500.0,38.8296,38.9032,38.7455,38.7455,48500.0
2008-10-15 13:00:00,73.67,73.78,73.56,73.63,37000.0,38.7297,38.7875,38.6719,38.7087,37000.0
2008-10-15 13:05:00,73.63,73.88,73.6,73.77,34500.0,38.7087,38.8401,38.6929,38.7823,34500.0
2008-10-15 13:10:00,73.7,73.75,73.51,73.51,47500.0,38.7455,38.7718,38.6456,38.6456,47500.0
2008-10-15 13:15:00,73.65,73.65,73.3,73.42,38000.0,38.7192,38.7192,38.5352,38.5983,38000.0
2008-10-15 13:20:00,73.42,73.75,73.28,73.28,50500.0,38.5983,38.7718,38.5247,38.5247,50500.0
2008-10-15 13:25:00,73.41,73.78,73.31,73.65,32000.0,38.593,38.7875,38.5404,38.7192,32000.0
2008-10-15 13:30:00,73.71,73.71,73.09,73.21,34500.0,38.7507,38.7507,38.4248,38.4879,34500.0
2008-10-15 13:35:00,73.21,73.5,72.63,73.14,78000.0,38.4879,38.6403,38.183,38.4511,78000.0
2008-10-15 13:40:00,72.91,73.4,72.91,73.29,39000.0,38.3302,38.5878,38.3302,38.5299,39000.0
2008-10-15 13:45:00,73.36,73.36,73.0,73.23,44500.0,38.5667,38.5667,38.3775,38.4984,44500.0
2008-10-15 13:50:00,73.16,73.17,72.87,73.12,43000.0,38.4616,38.4668,38.3091,38.4406,43000.0
2008-10-15 13:55:00,73.0,73.13,72.73,72.84,39000.0,38.3775,38.4458,38.2355,38.2934,39000.0
2008-10-15 14:00:00,72.96,73.15,72.38,72.38,57000.0,38.3564,38.4563,38.0515,38.0515,57000.0
2008-10-15 14:05:00,72.47,72.65,72.26,72.54,49500.0,38.0988,38.1935,37.9884,38.1356,49500.0
2008-10-15 14:10:00,72.54,72.82,72.43,72.5,37000.0,38.1356,38.2828,38.0778,38.1146,37000.0
2008-10-15 14:15:00,72.45,72.57,72.2,72.31,58500.0,38.0883,38.1514,37.9569,38.0147,58500.0
2008-10-15 14:20:00,72.3,72.44,72.2,72.4,81000.0,38.0095,38.0831,37.9569,38.062,81000.0
2008-10-15 14:25:00,72.36,72.61,72.21,72.4,91000.0,38.041,38.1724,37.9622,38.062,91000.0
2008-10-15 14:30:00,72.47,72.55,72.11,72.36,71000.0,38.0988,38.1409,37.9096,38.041,71000.0
2008-10-15 14:35:00,72.44,72.44,72.15,72.15,35500.0,38.0831,38.0831,37.9306,37.9306,35500.0
2008-10-15 14:40:00,72.28,72.96,72.15,72.46,141500.0,37.999,38.3564,37.9306,38.0936,141500.0
2008-10-15 14:45:00,72.46,72.87,72.34,72.87,19500.0,38.0936,38.3091,38.0305,38.3091,19500.0
2008-10-15 14:50:00,72.7,73.09,72.7,72.89,38000.0,38.2198,38.4248,38.2198,38.3196,38000.0
2008-10-15 14:55:00,72.93,72.99,72.28,72.33,52500.0,38.3407,38.3722,37.999,38.0252,52500.0
2008-10-15 15:00:00,72.44,72.56,72.25,72.39,66500.0,38.0831,38.1462,37.9832,38.0568,66500.0
2008-10-15 15:05:00,72.47,73.17,72.47,73.03,63500.0,38.0988,38.4668,38.0988,38.3932,63500.0
2008-10-15 15:10:00,73.17,73.26,72.7,72.94,67500.0,38.4668,38.5142,38.2198,38.3459,67500.0
2008-10-15 15:15:00,72.73,73.09,72.22,72.47,70500.0,38.2355,38.4248,37.9674,38.0988,70500.0
2008-10-15 15:20:00,72.36,73.13,72.24,72.9,99500.0,38.041,38.4458,37.9779,38.3249,99500.0
2008-10-15 15:25:00,72.99,73.07,72.4,72.89,131000.0,38.3722,38.4143,38.062,38.3196,131000.0
2008-10-15 15:30:00,72.89,73.0,72.08,72.43,110500.0,38.3196,38.3775,37.8938,38.0778,110500.0
2008-10-15 15:35:00,72.56,73.07,72.44,73.07,141500.0,38.1462,38.4143,38.0831,38.4143,141500.0
2008-10-15 15:40:00,72.98,73.89,72.55,73.36,207500.0,38.367,38.8454,38.1409,38.5667,207500.0
2008-10-15 15:45:00,73.4,73.48,72.64,73.0,169000.0,38.5878,38.6298,38.1882,38.3775,169000.0
2008-10-15 15:50:00,73.28,74.27,72.51,73.09,201500.0,38.5247,39.0451,38.1199,38.4248,201500.0
2008-10-15 15:55:00,72.98,73.19,71.94,72.19,332000.0,38.367,38.4774,37.8202,37.9516,332000.0
2008-10-16 09:30:00,73.53,73.53,70.6,71.6,175000.0,38.6561,38.6561,37.1157,37.6415,175000.0
2008-10-16 09:35:00,71.75,73.51,71.46,73.35,115500.0,37.7203,38.6456,37.5679,38.5615,115500.0
2008-10-16 09:40:00,73.48,75.0,73.45,74.43,192500.0,38.6298,39.4289,38.614,39.1292,192500.0
2008-10-16 09:45:00,74.5,74.6,73.04,73.95,130000.0,39.166,39.2186,38.3985,38.8769,130000.0
2008-10-16 09:50:00,74.15,74.4,72.62,72.62,66500.0,38.982,39.1135,38.1777,38.1777,66500.0
2008-10-16 09:55:00,72.5,73.44,72.14,73.34,91500.0,38.1146,38.6088,37.9254,38.5562,91500.0
2008-10-16 10:00:00,72.96,72.96,71.96,72.28,202000.0,38.3564,38.3564,37.8307,37.999,202000.0
2008-10-16 10:05:00,72.27,72.46,71.5,71.6,103000.0,37.9937,38.0936,37.5889,37.6415,103000.0
2008-10-16 10:10:00,72.01,72.05,70.54,70.81,142000.0,37.857,37.878,37.0842,37.2261,142000.0
2008-10-16 10:15:00,70.8,71.18,70.5,70.6,110000.0,37.2209,37.4207,37.0632,37.1157,110000.0
2008-10-16 10:20:00,70.79,71.57,70.67,71.4,84000.0,37.2156,37.6257,37.1525,37.5363,84000.0
2008-10-16 10:25:00,71.56,71.81,71.17,71.2,93500.0,37.6204,37.7519,37.4154,37.4312,93500.0
2008-10-16 10:30:00,71.42,72.4,71.2,72.4,120500.0,37.5468,38.062,37.4312,38.062,120500.0
2008-10-16 10:35:00,72.44,72.44,71.51,71.74,89000.0,38.0831,38.0831,37.5941,37.7151,89000.0
2008-10-16 10:40:00,71.84,72.7,71.35,72.39,73500.0,37.7676,38.2198,37.51,38.0568,73500.0
2008-10-16 10:45:00,72.32,72.77,71.88,72.0,82000.0,38.02,38.2566,37.7887,37.8518,82000.0
2008-10-16 10:50:00,72.17,72.2,71.34,71.76,72500.0,37.9411,37.9569,37.5048,37.7256,72500.0
2008-10-16 10:55:00,71.92,72.68,71.76,72.2,53500.0,37.8097,38.2092,37.7256,37.9569,53500.0
2008-10-16 11:00:00,72.28,72.28,71.85,72.21,77500.0,37.999,37.999,37.7729,37.9622,77500.0
2008-10-16 11:05:00,72.17,72.53,71.4,71.44,118000.0,37.9411,38.1304,37.5363,37.5573,118000.0
2008-10-16 11:10:00,71.68,71.93,71.1,71.24,83500.0,37.6835,37.815,37.3786,37.4522,83500.0
2008-10-16 11:15:00,71.27,71.55,70.9,70.9,46000.0,37.468,37.6152,37.2735,37.2735,46000.0
2008-10-16 11:20:00,71.26,71.29,70.51,70.64,66000.0,37.4627,37.4785,37.0684,37.1368,66000.0
2008-10-16 11:25:00,70.64,70.98,70.25,70.34,67500.0,37.1368,37.3155,36.9317,36.9791,67500.0
2008-10-16 11:30:00,70.4,71.01,70.2,70.78,69000.0,37.0106,37.3313,36.9055,37.2104,69000.0
2008-10-16 11:35:00,70.9,71.28,70.64,70.87,71500.0,37.2735,37.4732,37.1368,37.2577,71500.0
2008-10-16 11:40:00,70.85,70.85,70.5,70.5,30500.0,37.2472,37.2472,37.0632,37.0632,30500.0
2008-10-16 11:45:00,70.65,70.95,70.51,70.53,39500.0,37.142,37.2997,37.0684,37.0789,39500.0
2008-10-16 11:50:00,70.66,71.19,70.57,71.05,53000.0,37.1473,37.4259,37.1,37.3523,53000.0
2008-10-16 11:55:00,71.16,71.38,70.9,71.14,92500.0,37.4101,37.5258,37.2735,37.3996,92500.0
2008-10-16 12:00:00,71.22,71.26,70.5,70.57,74500.0,37.4417,37.4627,37.0632,37.1,74500.0
2008-10-16 12:05:00,70.64,70.76,70.59,70.6,34000.0,37.1368,37.1999,37.1105,37.1157,34000.0
2008-10-16 12:10:00,70.68,71.9,70.65,71.9,50500.0,37.1578,37.7992,37.142,37.7992,50500.0
2008-10-16 12:15:00,71.86,72.53,71.86,72.01,79000.0,37.7782,38.1304,37.7782,37.857,79000.0
2008-10-16 12:20:00,72.06,72.59,71.99,72.25,121500.0,37.8833,38.1619,37.8465,37.9832,121500.0
2008-10-16 12:25:00,72.33,72.33,71.69,71.69,67500.0,38.0252,38.0252,37.6888,37.6888,67500.0
2008-10-16 12:30:00,71.74,71.84,70.69,70.75,74500.0,37.7151,37.7676,37.1631,37.1946,74500.0
2008-10-16 12:35:00,70.94,71.16,70.61,70.8,40000.0,37.2945,37.4101,37.121,37.2209,40000.0
2008-10-16 12:40:00,70.98,70.98,69.0,69.52,149500.0,37.3155,37.3155,36.2746,36.548,149500.0
2008-10-16 12:45:00,69.47,70.21,69.11,70.0,64500.0,36.5217,36.9107,36.3324,36.8003,64500.0
2008-10-16 12:50:00,70.27,70.27,69.68,69.85,14000.0,36.9423,36.9423,36.6321,36.7215,14000.0
2008-10-16 12:55:00,69.93,69.95,69.28,69.4,29500.0,36.7635,36.774,36.4218,36.4849,29500.0
2008-10-16 13:00:00,69.56,69.99,69.33,69.67,34500.0,36.569,36.7951,36.4481,36.6268,34500.0
2008-10-16 13:05:00,69.86,69.91,69.5,69.68,32500.0,36.7267,36.753,36.5375,36.6321,32500.0
2008-10-16 13:10:00,69.63,70.25,69.63,69.86,17000.0,36.6058,36.9317,36.6058,36.7267,17000.0
2008-10-16 13:15:00,70.09,70.25,70.0,70.15,18000.0,36.8476,36.9317,36.8003,36.8792,18000.0
2008-10-16 13:20:00,70.25,70.37,69.84,70.06,24500.0,36.9317,36.9948,36.7162,36.8319,24500.0
2008-10-16 13:25:00,70.02,70.15,69.91,70.1,14500.0,36.8108,36.8792,36.753,36.8529,14500.0
2008-10-16 13:30:00,70.06,70.1,69.68,69.83,20500.0,36.8319,36.8529,36.6321,36.7109,20500.0
2008-10-16 13:35:00,69.86,69.9,69.2,69.2,33500.0,36.7267,36.7477,36.3797,36.3797,33500.0
2008-10-16 13:40:00,69.32,69.44,69.12,69.28,50000.0,36.4428,36.5059,36.3377,36.4218,50000.0
2008-10-16 13:45:00,69.36,69.75,69.35,69.75,25000.0,36.4639,36.6689,36.4586,36.6689,25000.0
2008-10-16 13:50:00,69.72,69.79,69.27,69.79,32000.0,36.6531,36.6899,36.4165,36.6899,32000.0
2008-10-16 13:55:00,69.75,70.54,69.75,70.39,43500.0,36.6689,37.0842,36.6689,37.0053,43500.0
2008-10-16 14:00:00,70.36,70.46,69.85,69.93,37500.0,36.9896,37.0421,36.7215,36.7635,37500.0
2008-10-16 14:05:00,69.92,70.6,69.89,70.46,74000.0,36.7583,37.1157,36.7425,37.0421,74000.0
2008-10-16 14:10:00,70.57,70.57,70.14,70.29,25000.0,37.1,37.1,36.8739,36.9528,25000.0
2008-10-16 14:15:00,70.26,70.38,70.0,70.18,31500.0,36.937,37.0001,36.8003,36.8949,31500.0
2008-10-16 14:20:00,70.29,70.5,70.22,70.29,15000.0,36.9528,37.0632,36.916,36.9528,15000.0
2008-10-16 14:25:00,70.33,70.4,69.63,70.02,78500.0,36.9738,37.0106,36.6058,36.8108,78500.0
2008-10-16 14:30:00,70.28,70.4,70.0,70.19,33500.0,36.9475,37.0106,36.8003,36.9002,33500.0
2008-10-16 14:35:00,70.36,70.52,70.23,70.52,38000.0,36.9896,37.0737,36.9212,37.0737,38000.0
2008-10-16 14:40:00,70.53,70.53,69.86,70.13,80500.0,37.0789,37.0789,36.7267,36.8687,80500.0
2008-10-16 14:45:00,70.33,70.7,70.18,70.7,68500.0,36.9738,37.1683,36.8949,37.1683,68500.0
2008-10-16 14:50:00,70.67,71.61,70.62,71.2,79000.0,37.1525,37.6467,37.1263,37.4312,79000.0
2008-10-16 14:55:00,71.09,71.23,70.79,71.0,69000.0,37.3733,37.4469,37.2156,37.326,69000.0
2008-10-16 15:00:00,71.09,71.87,70.97,71.62,86000.0,37.3733,37.7834,37.3103,37.652,86000.0
2008-10-16 15:05:00,71.67,72.73,71.6,72.73,90000.0,37.6783,38.2355,37.6415,38.2355,90000.0
2008-10-16 15:10:00,72.59,73.93,72.54,73.8,122000.0,38.1619,38.8664,38.1356,38.798,122000.0
2008-10-16 15:15:00,73.89,74.4,73.06,73.71,142500.0,38.8454,39.1135,38.409,38.7507,142500.0
2008-10-16 15:20:00,73.99,73.99,73.3,73.72,60000.0,38.8979,38.8979,38.5352,38.756,60000.0
2008-10-16 15:25:00,73.8,73.85,73.4,73.51,66000.0,38.798,38.8243,38.5878,38.6456,66000.0
2008-10-16 15:30:00,73.75,73.82,73.05,73.05,49500.0,38.7718,38.8086,38.4038,38.4038,49500.0
2008-10-16 15:35:00,73.26,73.5,72.7,73.17,75000.0,38.5142,38.6403,38.2198,38.4668,75000.0
2008-10-16 15:40:00,73.26,73.73,73.0,73.49,114000.0,38.5142,38.7612,38.3775,38.6351,114000.0
2008-10-16 15:45:00,73.59,74.45,73.57,74.38,133500.0,38.6876,39.1398,38.6771,39.103,133500.0
2008-10-16 15:50:00,74.49,74.77,74.11,74.26,170500.0,39.1608,39.308,38.961,39.0399,170500.0
2008-10-16 15:55:00,74.23,75.0,74.13,74.6,263500.0,39.0241,39.4289,38.9715,39.2186,263500.0
2008-10-17 09:30:00,73.0,74.0,70.87,71.11,377500.0,38.3775,38.9032,37.2577,37.3839,377500.0
2008-10-17 09:35:00,71.61,73.68,71.1,73.04,189500.0,37.6467,38.735,37.3786,38.3985,189500.0
2008-10-17 09:40:00,73.02,73.6,72.46,73.28,75000.0,38.388,38.6929,38.0936,38.5247,75000.0
2008-10-17 09:45:00,73.6,74.0,73.4,73.42,120000.0,38.6929,38.9032,38.5878,38.5983,120000.0
2008-10-17 09:50:00,73.42,74.4,73.42,73.85,73000.0,38.5983,39.1135,38.5983,38.8243,73000.0
2008-10-17 09:55:00,73.69,74.4,73.02,74.16,98500.0,38.7402,39.1135,38.388,38.9873,98500.0
2008-10-17 10:00:00,74.53,74.55,73.74,73.92,101000.0,39.1818,39.1923,38.7665,38.8611,101000.0
2008-10-17 10:05:00,73.88,74.34,73.21,73.78,93000.0,38.8401,39.0819,38.4879,38.7875,93000.0
2008-10-17 10:10:00,73.78,73.78,73.17,73.17,38500.0,38.7875,38.7875,38.4668,38.4668,38500.0
2008-10-17 10:15:00,73.29,74.23,73.29,74.22,40000.0,38.5299,39.0241,38.5299,39.0188,40000.0
2008-10-17 10:20:00,74.06,74.17,73.72,73.8,26500.0,38.9347,38.9926,38.756,38.798,26500.0
2008-10-17 10:25:00,74.09,74.2,73.67,73.88,33500.0,38.9505,39.0083,38.7297,38.8401,33500.0
2008-10-17 10:30:00,74.07,74.07,73.65,73.65,37500.0,38.94,38.94,38.7192,38.7192,37500.0
2008-10-17 10:35:00,73.81,74.4,73.81,74.15,46500.0,38.8033,39.1135,38.8033,38.982,46500.0
2008-10-17 10:40:00,74.04,74.27,73.81,74.18,24000.0,38.9242,39.0451,38.8033,38.9978,24000.0
2008-10-17 10:45:00,74.08,74.7,73.9,74.7,56500.0,38.9452,39.2712,38.8506,39.2712,56500.0
2008-10-17 10:50:00,74.63,74.63,73.94,74.09,79000.0,39.2344,39.2344,38.8716,38.9505,79000.0
2008-10-17 10:55:00,74.0,74.24,73.66,73.96,33000.0,38.9032,39.0294,38.7244,38.8822,33000.0
2008-10-17 11:00:00,74.04,74.33,73.99,74.16,20500.0,38.9242,39.0767,38.8979,38.9873,20500.0
2008-10-17 11:05:00,74.35,74.73,74.31,74.6,49500.0,39.0872,39.287,39.0662,39.2186,49500.0
2008-10-17 11:10:00,74.52,74.63,74.27,74.5,56500.0,39.1766,39.2344,39.0451,39.166,56500.0
2008-10-17 11:15:00,74.5,74.57,73.97,74.24,44500.0,39.166,39.2028,38.8874,39.0294,44500.0
2008-10-17 11:20:00,74.28,74.28,73.62,73.76,48000.0,39.0504,39.0504,38.7034,38.777,48000.0
2008-10-17 11:25:00,73.69,73.8,73.04,73.04,79500.0,38.7402,38.798,38.3985,38.3985,79500.0
2008-10-17 11:30:00,73.02,73.51,72.92,73.2,54000.0,38.388,38.6456,38.3354,38.4826,54000.0
2008-10-17 11:35:00,73.14,73.14,72.53,72.73,21500.0,38.4511,38.4511,38.1304,38.2355,21500.0
2008-10-17 11:40:00,72.77,73.33,72.77,73.08,15000.0,38.2566,38.551,38.2566,38.4195,15000.0
2008-10-17 11:45:00,73.22,73.5,73.17,73.5,7000.0,38.4931,38.6403,38.4668,38.6403,7000.0
2008-10-17 11:50:00,73.51,73.94,73.39,73.8,29500.0,38.6456,38.8716,38.5825,38.798,29500.0
2008-10-17 11:55:00,73.71,73.92,73.66,73.74,13000.0,38.7507,38.8611,38.7244,38.7665,13000.0
2008-10-17 12:00:00,73.69,74.15,73.69,74.0,29500.0,38.7402,38.982,38.7402,38.9032,29500.0
2008-10-17 12:05:00,74.02,74.23,74.0,74.16,39500.0,38.9137,39.0241,38.9032,38.9873,39500.0
2008-10-17 12:10:00,74.2,74.42,74.12,74.22,69500.0,39.0083,39.124,38.9663,39.0188,69500.0
2008-10-17 12:15:00,74.22,74.54,74.19,74.39,66500.0,39.0188,39.1871,39.0031,39.1082,66500.0
2008-10-17 12:20:00,74.36,74.71,74.33,74.58,25500.0,39.0924,39.2764,39.0767,39.2081,25500.0
2008-10-17 12:25:00,74.67,74.78,74.45,74.65,21500.0,39.2554,39.3132,39.1398,39.2449,21500.0
2008-10-17 12:30:00,74.55,74.72,74.12,74.15,35000.0,39.1923,39.2817,38.9663,38.982,35000.0
2008-10-17 12:35:00,74.09,74.48,74.09,74.33,26000.0,38.9505,39.1555,38.9505,39.0767,26000.0
2008-10-17 12:40:00,74.25,74.59,74.05,74.44,20000.0,39.0346,39.2134,38.9295,39.1345,20000.0
2008-10-17 12:45:00,74.39,74.73,74.26,74.52,29500.0,39.1082,39.287,39.0399,39.1766,29500.0
2008-10-17 12:50:00,74.47,74.8,74.36,74.69,55000.0,39.1503,39.3238,39.0924,39.2659,55000.0
2008-10-17 12:55:00,74.8,75.0,74.55,75.0,91000.0,39.3238,39.4289,39.1923,39.4289,91000.0
2008-10-17 13:00:00,75.0,75.4,74.78,75.02,155000.0,39.4289,39.6392,39.3132,39.4394,155000.0
2008-10-17 13:05:00,75.18,75.4,75.03,75.38,55500.0,39.5235,39.6392,39.4447,39.6287,55500.0
2008-10-17 13:10:00,75.38,75.6,75.13,75.38,58000.0,39.6287,39.7443,39.4973,39.6287,58000.0
2008-10-17 13:15:00,75.23,75.29,74.85,74.87,46000.0,39.5498,39.5814,39.35,39.3606,46000.0
2008-10-17 13:20:00,74.87,75.79,74.73,75.77,70000.0,39.3606,39.8442,39.287,39.8337,70000.0
2008-10-17 13:25:00,75.75,75.76,75.2,75.4,51000.0,39.8232,39.8285,39.5341,39.6392,51000.0
2008-10-17 13:30:00,75.48,75.8,75.35,75.8,58000.0,39.6813,39.8495,39.6129,39.8495,58000.0
2008-10-17 13:35:00,75.84,76.2,75.73,76.15,80500.0,39.8705,40.0598,39.8127,40.0335,80500.0
2008-10-17 13:40:00,76.15,76.4,75.7,75.82,84000.0,40.0335,40.1649,39.7969,39.86,84000.0
2008-10-17 13:45:00,75.76,75.89,75.32,75.74,80500.0,39.8285,39.8968,39.5971,39.8179,80500.0
2008-10-17 13:50:00,75.65,75.8,75.31,75.47,50500.0,39.7706,39.8495,39.5919,39.676,50500.0
2008-10-17 13:55:00,75.43,75.77,75.43,75.65,28000.0,39.655,39.8337,39.655,39.7706,28000.0
2008-10-17 14:00:00,75.69,75.97,75.42,75.6,50000.0,39.7917,39.9389,39.6497,39.7443,50000.0
2008-10-17 14:05:00,75.6,75.8,75.33,75.38,43000.0,39.7443,39.8495,39.6024,39.6287,43000.0
2008-10-17 14:10:00,75.42,75.42,74.68,74.68,56500.0,39.6497,39.6497,39.2607,39.2607,56500.0
2008-10-17 14:15:00,74.81,75.08,74.62,74.9,24500.0,39.329,39.471,39.2291,39.3763,24500.0
2008-10-17 14:20:00,74.85,75.0,74.35,74.37,40500.0,39.35,39.4289,39.0872,39.0977,40500.0
2008-10-17 14:25:00,74.36,74.81,74.35,74.7,24000.0,39.0924,39.329,39.0872,39.2712,24000.0
2008-10-17 14:30:00,74.92,75.2,74.78,74.98,51500.0,39.3869,39.5341,39.3132,39.4184,51500.0
2008-10-17 14:35:00,74.9,75.08,74.35,74.35,23000.0,39.3763,39.471,39.0872,39.0872,23000.0
2008-10-17 14:40:00,74.39,75.09,73.84,75.0,77500.0,39.1082,39.4762,38.8191,39.4289,77500.0
2008-10-17 14:45:00,74.9,75.44,74.46,75.3,50000.0,39.3763,39.6602,39.145,39.5866,50000.0
2008-10-17 14:50:00,75.42,75.6,75.2,75.31,71500.0,39.6497,39.7443,39.5341,39.5919,71500.0
2008-10-17 14:55:00,75.39,75.75,75.27,75.72,49000.0,39.6339,39.8232,39.5709,39.8074,49000.0
2008-10-17 15:00:00,75.75,76.04,75.19,75.19,75500.0,39.8232,39.9757,39.5288,39.5288,75500.0
2008-10-17 15:05:00,75.21,75.57,75.05,75.24,28500.0,39.5393,39.7286,39.4552,39.5551,28500.0
2008-10-17 15:10:00,75.2,75.2,74.02,74.07,102500.0,39.5341,39.5341,38.9137,38.94,102500.0
2008-10-17 15:15:00,74.12,74.41,73.98,74.32,72500.0,38.9663,39.1187,38.8927,39.0714,72500.0
2008-10-17 15:20:00,74.1,74.35,73.84,74.32,56500.0,38.9558,39.0872,38.8191,39.0714,56500.0
2008-10-17 15:25:00,74.3,74.35,73.7,73.92,94000.0,39.0609,39.0872,38.7455,38.8611,94000.0
2008-10-17 15:30:00,73.82,74.34,73.43,74.01,108000.0,38.8086,39.0819,38.6035,38.9084,108000.0
2008-10-17 15:35:00,74.16,74.62,73.58,73.91,61500.0,38.9873,39.2291,38.6824,38.8559,61500.0
2008-10-17 15:40:00,73.96,74.43,73.29,74.24,100500.0,38.8822,39.1292,38.5299,39.0294,100500.0
2008-10-17 15:45:00,74.23,74.38,73.56,73.63,102500.0,39.0241,39.103,38.6719,38.7087,102500.0
2008-10-17 15:50:00,73.8,73.98,73.5,73.75,115000.0,38.798,38.8927,38.6403,38.7718,115000.0
2008-10-17 15:55:00,73.82,73.82,72.68,72.94,220500.0,38.8086,38.8086,38.2092,38.3459,220500.0
2008-10-20 09:30:00,74.14,74.14,72.95,73.17,75500.0,38.9768,38.9768,38.3512,38.4668,75500.0
2008-10-20 09:35:00,73.59,74.2,73.16,73.41,180000.0,38.6876,39.0083,38.4616,38.593,180000.0
2008-10-20 09:40:00,73.5,73.65,72.8,73.14,88000.0,38.6403,38.7192,38.2723,38.4511,88000.0
2008-10-20 09:45:00,73.17,73.62,72.8,73.48,44000.0,38.4668,38.7034,38.2723,38.6298,44000.0
2008-10-20 09:50:00,73.48,74.11,73.36,73.79,56000.0,38.6298,38.961,38.5667,38.7928,56000.0
2008-10-20 09:55:00,73.74,73.84,73.21,73.4,53500.0,38.7665,38.8191,38.4879,38.5878,53500.0
2008-10-20 10:00:00,73.53,73.72,73.0,73.01,49500.0,38.6561,38.756,38.3775,38.3827,49500.0
2008-10-20 10:05:00,72.92,73.26,72.9,73.01,46500.0,38.3354,38.5142,38.3249,38.3827,46500.0
2008-10-20 10:10:00,73.03,73.3,72.07,72.27,77500.0,38.3932,38.5352,37.8886,37.9937,77500.0
2008-10-20 10:15:00,72.47,73.32,72.4,72.9,78000.0,38.0988,38.5457,38.062,38.3249,78000.0
2008-10-20 10:20:00,72.7,72.96,72.53,72.68,29000.0,38.2198,38.3564,38.1304,38.2092,29000.0
2008-10-20 10:25:00,72.69,72.78,72.55,72.75,10500.0,38.2145,38.2618,38.1409,38.246,10500.0
2008-10-20 10:30:00,72.76,73.46,72.76,73.35,26500.0,38.2513,38.6193,38.2513,38.5615,26500.0
2008-10-20 10:35:00,73.35,73.55,72.88,72.97,82500.0,38.5615,38.6666,38.3144,38.3617,82500.0
2008-10-20 10:40:00,73.09,73.12,72.36,72.51,68000.0,38.4248,38.4406,38.041,38.1199,68000.0
2008-10-20 10:45:00,72.66,72.77,72.52,72.77,28500.0,38.1987,38.2566,38.1251,38.2566,28500.0
2008-10-20 10:50:00,72.77,72.94,71.6,71.61,54000.0,38.2566,38.3459,37.6415,37.6467,54000.0
2008-10-20 10:55:00,71.6,71.95,71.47,71.93,51500.0,37.6415,37.8255,37.5731,37.815,51500.0
2008-10-20 11:00:00,71.95,72.44,71.85,72.42,62000.0,37.8255,38.0831,37.7729,38.0726,62000.0
2008-10-20 11:05:00,72.37,73.07,72.26,73.0,117500.0,38.0463,38.4143,37.9884,38.3775,117500.0
2008-10-20 11:10:00,72.88,73.07,72.72,72.97,83500.0,38.3144,38.4143,38.2303,38.3617,83500.0
2008-10-20 11:15:00,72.79,73.13,72.78,72.86,86000.0,38.2671,38.4458,38.2618,38.3039,86000.0
2008-10-20 11:20:00,72.81,73.17,72.81,73.16,50500.0,38.2776,38.4668,38.2776,38.4616,50500.0
2008-10-20 11:25:00,73.14,73.37,73.09,73.24,48000.0,38.4511,38.572,38.4248,38.5036,48000.0
2008-10-20 11:30:00,73.35,73.44,73.13,73.28,60500.0,38.5615,38.6088,38.4458,38.5247,60500.0
2008-10-20 11:35:00,73.29,73.37,73.03,73.18,38000.0,38.5299,38.572,38.3932,38.4721,38000.0
2008-10-20 11:40:00,73.16,73.34,73.04,73.34,10000.0,38.4616,38.5562,38.3985,38.5562,10000.0
2008-10-20 11:45:00,73.26,73.44,73.16,73.2,35000.0,38.5142,38.6088,38.4616,38.4826,35000.0
2008-10-20 11:50:00,73.28,73.38,73.08,73.22,43500.0,38.5247,38.5772,38.4195,38.4931,43500.0
2008-10-20 11:55:00,73.24,73.35,73.01,73.01,22000.0,38.5036,38.5615,38.3827,38.3827,22000.0
2008-10-20 12:00:00,73.11,73.16,72.8,72.8,15500.0,38.4353,38.4616,38.2723,38.2723,15500.0
2008-10-20 12:05:00,72.92,73.19,72.92,73.14,15500.0,38.3354,38.4774,38.3354,38.4511,15500.0
2008-10-20 12:10:00,73.22,73.22,72.95,72.95,10000.0,38.4931,38.4931,38.3512,38.3512,10000.0
2008-10-20 12:15:00,72.95,73.42,72.95,73.2,26500.0,38.3512,38.5983,38.3512,38.4826,26500.0
2008-10-20 12:20:00,73.2,73.34,73.18,73.33,9500.0,38.4826,38.5562,38.4721,38.551,9500.0
2008-10-20 12:25:00,73.16,73.25,72.74,72.79,44500.0,38.4616,38.5089,38.2408,38.2671,44500.0
2008-10-20 12:30:00,72.76,72.77,72.15,72.42,100000.0,38.2513,38.2566,37.9306,38.0726,100000.0
2008-10-20 12:35:00,72.53,72.53,72.12,72.24,21500.0,38.1304,38.1304,37.9148,37.9779,21500.0
2008-10-20 12:40:00,72.26,72.4,72.17,72.35,10500.0,37.9884,38.062,37.9411,38.0358,10500.0
2008-10-20 12:45:00,72.22,72.52,72.1,72.1,87500.0,37.9674,38.1251,37.9043,37.9043,87500.0
2008-10-20 12:50:00,72.1,72.25,71.8,71.8,42500.0,37.9043,37.9832,37.7466,37.7466,42500.0
2008-10-20 12:55:00,71.87,72.22,71.81,72.09,32000.0,37.7834,37.9674,37.7519,37.8991,32000.0
2008-10-20 13:00:00,72.1,72.11,71.76,71.81,78000.0,37.9043,37.9096,37.7256,37.7519,78000.0
2008-10-20 13:05:00,71.81,72.03,71.74,72.03,55500.0,37.7519,37.8675,37.7151,37.8675,55500.0
2008-10-20 13:10:00,72.03,72.08,71.67,71.72,56000.0,37.8675,37.8938,37.6783,37.7046,56000.0
2008-10-20 13:15:00,71.74,72.0,71.7,71.97,26500.0,37.7151,37.8518,37.694,37.836,26500.0
2008-10-20 13:20:00,71.97,72.2,71.97,72.18,49000.0,37.836,37.9569,37.836,37.9464,49000.0
2008-10-20 13:25:00,72.18,72.29,72.09,72.2,71000.0,37.9464,38.0042,37.8991,37.9569,71000.0
2008-10-20 13:30:00,72.2,72.29,72.02,72.08,36000.0,37.9569,38.0042,37.8623,37.8938,36000.0
2008-10-20 13:35:00,72.08,72.1,71.68,71.74,49000.0,37.8938,37.9043,37.6835,37.7151,49000.0
2008-10-20 13:40:00,71.68,71.98,71.65,71.87,33500.0,37.6835,37.8412,37.6677,37.7834,33500.0
2008-10-20 13:45:00,71.87,72.1,71.85,72.07,25000.0,37.7834,37.9043,37.7729,37.8886,25000.0
2008-10-20 13:50:00,72.07,72.14,71.93,71.94,6500.0,37.8886,37.9254,37.815,37.8202,6500.0
2008-10-20 13:55:00,72.04,72.14,71.94,71.94,5500.0,37.8728,37.9254,37.8202,37.8202,5500.0
2008-10-20 14:00:00,71.88,72.28,71.86,72.28,17000.0,37.7887,37.999,37.7782,37.999,17000.0
2008-10-20 14:05:00,72.3,72.48,71.97,72.14,56000.0,38.0095,38.1041,37.836,37.9254,56000.0
2008-10-20 14:10:00,72.1,72.18,71.79,71.87,36500.0,37.9043,37.9464,37.7414,37.7834,36500.0
2008-10-20 14:15:00,71.87,71.87,71.05,71.32,74000.0,37.7834,37.7834,37.3523,37.4943,74000.0
2008-10-20 14:20:00,71.33,71.72,71.3,71.72,19000.0,37.4995,37.7046,37.4837,37.7046,19000.0
2008-10-20 14:25:00,71.57,71.8,71.48,71.59,31500.0,37.6257,37.7466,37.5784,37.6362,31500.0
2008-10-20 14:30:00,71.48,71.54,71.35,71.54,17000.0,37.5784,37.6099,37.51,37.6099,17000.0
2008-10-20 14:35:00,71.52,71.72,71.5,71.5,17000.0,37.5994,37.7046,37.5889,37.5889,17000.0
2008-10-20 14:40:00,71.6,71.8,71.54,71.74,31000.0,37.6415,37.7466,37.6099,37.7151,31000.0
2008-10-20 14:45:00,71.8,71.8,71.47,71.65,22000.0,37.7466,37.7466,37.5731,37.6677,22000.0
2008-10-20 14:50:00,71.71,71.8,71.54,71.74,30500.0,37.6993,37.7466,37.6099,37.7151,30500.0
2008-10-20 14:55:00,71.78,71.8,71.46,71.66,32500.0,37.7361,37.7466,37.5679,37.673,32500.0
2008-10-20 15:00:00,71.6,71.94,71.58,71.65,57500.0,37.6415,37.8202,37.6309,37.6677,57500.0
2008-10-20 15:05:00,71.78,71.9,71.4,71.51,74000.0,37.7361,37.7992,37.5363,37.5941,74000.0
2008-10-20 15:10:00,71.65,72.17,71.52,71.88,76000.0,37.6677,37.9411,37.5994,37.7887,76000.0
2008-10-20 15:15:00,71.88,71.96,71.4,71.46,85500.0,37.7887,37.8307,37.5363,37.5679,85500.0
2008-10-20 15:20:00,71.52,71.52,71.03,71.36,89500.0,37.5994,37.5994,37.3418,37.5153,89500.0
2008-10-20 15:25:00,71.25,71.27,70.5,70.5,128000.0,37.4575,37.468,37.0632,37.0632,128000.0
2008-10-20 15:30:00,70.46,70.8,70.02,70.62,120500.0,37.0421,37.2209,36.8108,37.1263,120500.0
2008-10-20 15:35:00,70.81,71.8,70.81,71.43,151500.0,37.2261,37.7466,37.2261,37.5521,151500.0
2008-10-20 15:40:00,71.51,71.75,70.89,71.27,72000.0,37.5941,37.7203,37.2682,37.468,72000.0
2008-10-20 15:45:00,71.2,71.38,71.0,71.14,65500.0,37.4312,37.5258,37.326,37.3996,65500.0
2008-10-20 15:50:00,71.17,71.94,71.17,71.53,113500.0,37.4154,37.8202,37.4154,37.6047,113500.0
2008-10-20 15:55:00,71.59,72.19,71.48,72.06,181500.0,37.6362,37.9516,37.5784,37.8833,181500.0
2008-10-21 09:30:00,70.01,70.2,69.71,70.0,155000.0,36.8056,36.9055,36.6479,36.8003,155000.0
2008-10-21 09:35:00,70.0,70.3,69.42,70.02,213000.0,36.8003,36.958,36.4954,36.8108,213000.0
2008-10-21 09:40:00,70.02,70.3,69.77,70.0,125000.0,36.8108,36.958,36.6794,36.8003,125000.0
2008-10-21 09:45:00,70.0,70.0,69.2,69.5,123500.0,36.8003,36.8003,36.3797,36.5375,123500.0
2008-10-21 09:50:00,69.44,69.48,69.01,69.36,75500.0,36.5059,36.5269,36.2799,36.4639,75500.0
2008-10-21 09:55:00,69.27,69.47,69.04,69.47,67500.0,36.4165,36.5217,36.2956,36.5217,67500.0
2008-10-21 10:00:00,69.45,69.68,69.34,69.56,110000.0,36.5112,36.6321,36.4533,36.569,110000.0
2008-10-21 10:05:00,69.69,69.7,69.4,69.7,99000.0,36.6373,36.6426,36.4849,36.6426,99000.0
2008-10-21 10:10:00,69.69,69.7,69.04,69.04,151500.0,36.6373,36.6426,36.2956,36.2956,151500.0
2008-10-21 10:15:00,69.18,69.52,68.44,68.44,187000.0,36.3692,36.548,35.9802,35.9802,187000.0
2008-10-21 10:20:00,68.44,68.7,68.0,68.59,213500.0,35.9802,36.1169,35.7489,36.0591,213500.0
2008-10-21 10:25:00,68.5,68.59,67.42,67.6,223000.0,36.0117,36.0591,35.444,35.5386,223000.0
2008-10-21 10:30:00,67.6,67.6,67.02,67.16,170500.0,35.5386,35.5386,35.2337,35.3073,170500.0
2008-10-21 10:35:00,67.16,67.16,66.62,66.71,261500.0,35.3073,35.3073,35.0234,35.0707,261500.0
2008-10-21 10:40:00,66.71,67.17,66.42,67.08,225500.0,35.0707,35.3125,34.9182,35.2652,225500.0
2008-10-21 10:45:00,67.14,67.53,67.01,67.24,155500.0,35.2968,35.5018,35.2284,35.3493,155500.0
2008-10-21 10:50:00,67.24,67.53,67.0,67.08,111000.0,35.3493,35.5018,35.2232,35.2652,111000.0
2008-10-21 10:55:00,67.07,67.36,66.94,67.17,83500.0,35.26,35.4124,35.1916,35.3125,83500.0
2008-10-21 11:00:00,67.2,67.53,67.18,67.49,52500.0,35.3283,35.5018,35.3178,35.4808,52500.0
2008-10-21 11:05:00,67.37,67.45,67.16,67.34,56500.0,35.4177,35.4597,35.3073,35.4019,56500.0
2008-10-21 11:10:00,67.37,67.39,67.2,67.39,40000.0,35.4177,35.4282,35.3283,35.4282,40000.0
2008-10-21 11:15:00,67.49,67.9,67.45,67.79,76000.0,35.4808,35.6963,35.4597,35.6385,76000.0
2008-10-21 11:20:00,67.79,67.9,67.28,67.34,91000.0,35.6385,35.6963,35.3704,35.4019,91000.0
2008-10-21 11:25:00,67.32,67.4,67.0,67.1,73500.0,35.3914,35.4334,35.2232,35.2757,73500.0
2008-10-21 11:30:00,67.18,67.19,66.84,67.19,106500.0,35.3178,35.323,35.139,35.323,106500.0
2008-10-21 11:35:00,67.15,67.15,66.88,67.0,44500.0,35.302,35.302,35.1601,35.2232,44500.0
2008-10-21 11:40:00,66.98,67.2,66.91,67.0,123000.0,35.2126,35.3283,35.1758,35.2232,123000.0
2008-10-21 11:45:00,67.1,67.1,66.87,66.87,22500.0,35.2757,35.2757,35.1548,35.1548,22500.0
2008-10-21 11:50:00,66.89,66.93,66.42,66.74,102000.0,35.1653,35.1864,34.9182,35.0865,102000.0
2008-10-21 11:55:00,66.89,66.89,66.49,66.57,31500.0,35.1653,35.1653,34.955,34.9971,31500.0
2008-10-21 12:00:00,66.57,66.9,66.49,66.69,41500.0,34.9971,35.1706,34.955,35.0602,41500.0
2008-10-21 12:05:00,66.82,66.87,66.56,66.59,24000.0,35.1285,35.1548,34.9918,35.0076,24000.0
2008-10-21 12:10:00,66.6,66.83,66.58,66.61,32000.0,35.0129,35.1338,35.0024,35.0181,32000.0
2008-10-21 12:15:00,66.53,66.53,65.88,65.91,233000.0,34.9761,34.9761,34.6344,34.6501,233000.0
2008-10-21 12:20:00,65.95,66.13,65.92,66.13,106500.0,34.6712,34.7658,34.6554,34.7658,106500.0
2008-10-21 12:25:00,66.05,66.3,66.01,66.07,40500.0,34.7237,34.8552,34.7027,34.7342,40500.0
2008-10-21 12:30:00,66.07,66.17,66.0,66.02,39500.0,34.7342,34.7868,34.6974,34.708,39500.0
2008-10-21 12:35:00,66.08,66.36,66.03,66.2,27000.0,34.7395,34.8867,34.7132,34.8026,27000.0
2008-10-21 12:40:00,66.2,66.24,66.1,66.15,23500.0,34.8026,34.8236,34.75,34.7763,23500.0
2008-10-21 12:45:00,66.11,66.24,66.09,66.2,37500.0,34.7553,34.8236,34.7448,34.8026,37500.0
2008-10-21 12:50:00,66.2,66.2,66.02,66.04,24500.0,34.8026,34.8026,34.708,34.7185,24500.0
2008-10-21 12:55:00,66.11,66.2,65.42,65.67,103500.0,34.7553,34.8026,34.3925,34.524,103500.0
2008-10-21 13:00:00,65.64,65.75,65.2,65.75,94500.0,34.5082,34.566,34.2769,34.566,94500.0
2008-10-21 13:05:00,65.66,65.8,65.56,65.7,37000.0,34.5187,34.5923,34.4661,34.5397,37000.0
2008-10-21 13:10:00,65.7,65.85,65.6,65.8,37500.0,34.5397,34.6186,34.4872,34.5923,37500.0
2008-10-21 13:15:00,65.8,66.08,65.6,65.94,60000.0,34.5923,34.7395,34.4872,34.6659,60000.0
2008-10-21 13:20:00,65.99,66.3,65.8,66.06,98500.0,34.6922,34.8552,34.5923,34.729,98500.0
2008-10-21 13:25:00,65.85,66.3,65.85,66.29,30000.0,34.6186,34.8552,34.6186,34.8499,30000.0
2008-10-21 13:30:00,66.2,66.43,66.13,66.43,38500.0,34.8026,34.9235,34.7658,34.9235,38500.0
2008-10-21 13:35:00,66.43,66.97,66.4,66.97,63500.0,34.9235,35.2074,34.9077,35.2074,63500.0
2008-10-21 13:40:00,66.96,66.97,66.73,66.8,41500.0,35.2021,35.2074,35.0812,35.118,41500.0
2008-10-21 13:45:00,66.83,66.96,66.74,66.87,48000.0,35.1338,35.2021,35.0865,35.1548,48000.0
2008-10-21 13:50:00,66.84,66.91,66.63,66.8,40500.0,35.139,35.1758,35.0286,35.118,40500.0
2008-10-21 13:55:00,66.75,66.78,66.46,66.73,53500.0,35.0917,35.1075,34.9393,35.0812,53500.0
2008-10-21 14:00:00,66.77,67.33,66.7,67.03,133500.0,35.1022,35.3966,35.0654,35.2389,133500.0
2008-10-21 14:05:00,67.14,67.54,67.13,67.13,78000.0,35.2968,35.507,35.2915,35.2915,78000.0
2008-10-21 14:10:00,67.2,67.45,67.2,67.31,58000.0,35.3283,35.4597,35.3283,35.3861,58000.0
2008-10-21 14:15:00,67.39,67.55,67.24,67.24,71000.0,35.4282,35.5123,35.3493,35.3493,71000.0
2008-10-21 14:20:00,67.2,67.5,67.2,67.26,59500.0,35.3283,35.486,35.3283,35.3598,59500.0
2008-10-21 14:25:00,67.24,67.27,67.0,67.16,63000.0,35.3493,35.3651,35.2232,35.3073,63000.0
2008-10-21 14:30:00,67.16,67.28,66.88,66.92,61000.0,35.3073,35.3704,35.1601,35.1811,61000.0
2008-10-21 14:35:00,66.92,67.27,66.9,67.17,34000.0,35.1811,35.3651,35.1706,35.3125,34000.0
2008-10-21 14:40:00,67.2,68.04,67.2,68.01,128000.0,35.3283,35.7699,35.3283,35.7541,128000.0
2008-10-21 14:45:00,68.1,68.2,67.49,67.58,86000.0,35.8014,35.854,35.4808,35.5281,86000.0
2008-10-21 14:50:00,67.54,68.0,67.4,67.83,73000.0,35.507,35.7489,35.4334,35.6595,73000.0
2008-10-21 14:55:00,67.84,67.84,67.43,67.7,71000.0,35.6648,35.6648,35.4492,35.5912,71000.0
2008-10-21 15:00:00,67.75,68.38,67.67,68.33,107000.0,35.6174,35.9486,35.5754,35.9224,107000.0
2008-10-21 15:05:00,68.37,68.37,67.39,67.64,114500.0,35.9434,35.9434,35.4282,35.5596,114500.0
2008-10-21 15:10:00,67.65,68.0,67.65,67.95,131500.0,35.5649,35.7489,35.5649,35.7226,131500.0
2008-10-21 15:15:00,67.86,68.0,67.45,67.45,149500.0,35.6753,35.7489,35.4597,35.4597,149500.0
2008-10-21 15:20:00,67.5,67.68,67.05,67.06,258500.0,35.486,35.5806,35.2494,35.2547,258500.0
2008-10-21 15:25:00,67.12,67.23,66.54,66.73,151500.0,35.2862,35.3441,34.9813,35.0812,151500.0
2008-10-21 15:30:00,66.67,66.67,66.25,66.26,152000.0,35.0497,35.0497,34.8289,34.8341,152000.0
2008-10-21 15:35:00,66.26,66.35,65.82,66.16,199000.0,34.8341,34.8814,34.6028,34.7816,199000.0
2008-10-21 15:40:00,66.22,66.4,65.83,65.87,163500.0,34.8131,34.9077,34.6081,34.6291,163500.0
2008-10-21 15:45:00,65.82,65.91,65.25,65.39,295500.0,34.6028,34.6501,34.3031,34.3768,295500.0
2008-10-21 15:50:00,65.41,65.82,65.38,65.7,276500.0,34.3873,34.6028,34.3715,34.5397,276500.0
2008-10-21 15:55:00,65.72,65.99,65.34,65.74,324000.0,34.5502,34.6922,34.3505,34.5608,324000.0
2008-10-22 09:30:00,64.2,64.6,63.0,64.27,209000.0,33.7511,33.9614,33.1203,33.7879,209000.0
2008-10-22 09:35:00,64.11,64.6,63.81,64.59,217500.0,33.7038,33.9614,33.5461,33.9562,217500.0
2008-10-22 09:40:00,64.57,65.29,63.8,65.02,118500.0,33.9457,34.3242,33.5409,34.1822,118500.0
2008-10-22 09:45:00,64.97,65.03,64.12,64.12,148000.0,34.1559,34.1875,33.7091,33.7091,148000.0
2008-10-22 09:50:00,64.08,64.16,62.68,63.51,191500.0,33.6881,33.7301,32.9521,33.3884,191500.0
2008-10-22 09:55:00,63.59,64.0,63.42,63.66,67000.0,33.4305,33.646,33.3411,33.4673,67000.0
2008-10-22 10:00:00,63.8,63.97,62.61,62.69,158500.0,33.5409,33.6302,32.9153,32.9573,158500.0
2008-10-22 10:05:00,62.62,63.22,62.59,63.04,91500.0,32.9205,33.2359,32.9047,33.1413,91500.0
2008-10-22 10:10:00,63.05,63.38,63.03,63.38,54000.0,33.1466,33.3201,33.1361,33.3201,54000.0
2008-10-22 10:15:00,63.3,63.7,63.2,63.61,104000.0,33.278,33.4883,33.2254,33.441,104000.0
2008-10-22 10:20:00,63.49,63.7,63.3,63.3,85000.0,33.3779,33.4883,33.278,33.278,85000.0
2008-10-22 10:25:00,63.3,63.52,63.22,63.26,61500.0,33.278,33.3937,33.2359,33.257,61500.0
2008-10-22 10:30:00,63.3,63.46,63.26,63.26,23500.0,33.278,33.3621,33.257,33.257,23500.0
2008-10-22 10:35:00,63.25,63.45,63.22,63.36,18500.0,33.2517,33.3569,33.2359,33.3095,18500.0
2008-10-22 10:40:00,63.33,63.48,63.25,63.4,29000.0,33.2938,33.3726,33.2517,33.3306,29000.0
2008-10-22 10:45:00,63.31,63.68,63.01,63.5,90000.0,33.2833,33.4778,33.1255,33.3831,90000.0
2008-10-22 10:50:00,63.48,63.58,63.04,63.3,48000.0,33.3726,33.4252,33.1413,33.278,48000.0
2008-10-22 10:55:00,63.23,63.51,63.2,63.43,40000.0,33.2412,33.3884,33.2254,33.3463,40000.0
2008-10-22 11:00:00,63.45,63.5,63.04,63.32,39000.0,33.3569,33.3831,33.1413,33.2885,39000.0
2008-10-22 11:05:00,63.31,63.38,63.08,63.09,47000.0,33.2833,33.3201,33.1623,33.1676,47000.0
2008-10-22 11:10:00,63.18,63.44,63.11,63.31,45000.0,33.2149,33.3516,33.1781,33.2833,45000.0
2008-10-22 11:15:00,63.28,63.46,63.15,63.43,36500.0,33.2675,33.3621,33.1991,33.3463,36500.0
2008-10-22 11:20:00,63.3,63.45,63.11,63.35,51000.0,33.278,33.3569,33.1781,33.3043,51000.0
2008-10-22 11:25:00,63.23,63.23,63.0,63.03,141000.0,33.2412,33.2412,33.1203,33.1361,141000.0
2008-10-22 11:30:00,63.03,63.2,63.0,63.14,46000.0,33.1361,33.2254,33.1203,33.1939,46000.0
2008-10-22 11:35:00,63.11,63.2,63.0,63.17,86000.0,33.1781,33.2254,33.1203,33.2097,86000.0
2008-10-22 11:40:00,63.14,63.51,63.04,63.48,69500.0,33.1939,33.3884,33.1413,33.3726,69500.0
2008-10-22 11:45:00,63.42,63.7,63.42,63.49,35500.0,33.3411,33.4883,33.3411,33.3779,35500.0
2008-10-22 11:50:00,63.49,63.59,63.18,63.18,37000.0,33.3779,33.4305,33.2149,33.2149,37000.0
2008-10-22 11:55:00,63.06,63.47,63.02,63.4,21500.0,33.1518,33.3674,33.1308,33.3306,21500.0
2008-10-22 12:00:00,63.44,63.5,63.29,63.4,23500.0,33.3516,33.3831,33.2727,33.3306,23500.0
2008-10-22 12:05:00,63.4,63.5,63.2,63.2,80000.0,33.3306,33.3831,33.2254,33.2254,80000.0
2008-10-22 12:10:00,63.12,63.3,63.04,63.14,47500.0,33.1834,33.278,33.1413,33.1939,47500.0
2008-10-22 12:15:00,63.14,63.36,63.14,63.27,23000.0,33.1939,33.3095,33.1939,33.2622,23000.0
2008-10-22 12:20:00,63.25,63.57,63.25,63.4,18500.0,33.2517,33.4199,33.2517,33.3306,18500.0
2008-10-22 12:25:00,63.52,63.52,63.23,63.36,35500.0,33.3937,33.3937,33.2412,33.3095,35500.0
2008-10-22 12:30:00,63.38,63.52,63.3,63.4,45500.0,33.3201,33.3937,33.278,33.3306,45500.0
2008-10-22 12:35:00,63.4,63.54,63.4,63.53,72500.0,33.3306,33.4042,33.3306,33.3989,72500.0
2008-10-22 12:40:00,63.42,63.57,63.36,63.48,17500.0,33.3411,33.4199,33.3095,33.3726,17500.0
2008-10-22 12:45:00,63.48,63.54,63.3,63.34,19500.0,33.3726,33.4042,33.278,33.299,19500.0
2008-10-22 12:50:00,63.33,63.6,63.25,63.5,24000.0,33.2938,33.4357,33.2517,33.3831,24000.0
2008-10-22 12:55:00,63.49,63.56,63.41,63.52,14500.0,33.3779,33.4147,33.3358,33.3937,14500.0
2008-10-22 13:00:00,63.46,63.46,63.1,63.21,44000.0,33.3621,33.3621,33.1729,33.2307,44000.0
2008-10-22 13:05:00,63.3,63.35,63.22,63.26,15000.0,33.278,33.3043,33.2359,33.257,15000.0
2008-10-22 13:10:00,63.34,63.34,63.12,63.21,26000.0,33.299,33.299,33.1834,33.2307,26000.0
2008-10-22 13:15:00,63.15,63.3,63.02,63.24,37500.0,33.1991,33.278,33.1308,33.2465,37500.0
2008-10-22 13:20:00,63.27,63.27,62.86,62.88,72000.0,33.2622,33.2622,33.0467,33.0572,72000.0
2008-10-22 13:25:00,62.89,63.06,62.7,63.06,109000.0,33.0625,33.1518,32.9626,33.1518,109000.0
2008-10-22 13:30:00,63.04,63.14,62.71,62.82,92000.0,33.1413,33.1939,32.9678,33.0257,92000.0
2008-10-22 13:35:00,62.78,63.29,62.67,63.15,93000.0,33.0046,33.2727,32.9468,33.1991,93000.0
2008-10-22 13:40:00,63.12,63.26,62.8,62.8,78000.0,33.1834,33.257,33.0151,33.0151,78000.0
2008-10-22 13:45:00,62.91,63.19,62.91,63.16,36500.0,33.073,33.2202,33.073,33.2044,36500.0
2008-10-22 13:50:00,63.1,63.16,62.83,63.14,12500.0,33.1729,33.2044,33.0309,33.1939,12500.0
2008-10-22 13:55:00,63.12,63.12,62.83,62.89,30500.0,33.1834,33.1834,33.0309,33.0625,30500.0
2008-10-22 14:00:00,62.96,63.06,62.75,62.75,30500.0,33.0993,33.1518,32.9889,32.9889,30500.0
2008-10-22 14:05:00,62.8,62.91,62.61,62.71,52500.0,33.0151,33.073,32.9153,32.9678,52500.0
2008-10-22 14:10:00,62.64,62.72,62.4,62.53,97000.0,32.931,32.9731,32.8049,32.8732,97000.0
2008-10-22 14:15:00,62.58,62.83,62.4,62.6,84000.0,32.8995,33.0309,32.8049,32.91,84000.0
2008-10-22 14:20:00,62.53,62.68,62.41,62.52,77000.0,32.8732,32.9521,32.8101,32.8679,77000.0
2008-10-22 14:25:00,62.57,62.57,62.07,62.4,110500.0,32.8942,32.8942,32.6314,32.8049,110500.0
2008-10-22 14:30:00,62.4,62.43,62.09,62.11,94500.0,32.8049,32.8206,32.6419,32.6524,94500.0
2008-10-22 14:35:00,62.1,62.4,62.01,62.32,120000.0,32.6471,32.8049,32.5998,32.7628,120000.0
2008-10-22 14:40:00,62.25,62.28,61.67,61.92,178000.0,32.726,32.7418,32.4211,32.5525,178000.0
2008-10-22 14:45:00,61.93,62.38,61.84,62.26,56000.0,32.5578,32.7943,32.5104,32.7313,56000.0
2008-10-22 14:50:00,62.12,62.2,61.91,61.91,45500.0,32.6576,32.6997,32.5472,32.5472,45500.0
2008-10-22 14:55:00,61.9,62.17,61.68,62.16,44000.0,32.542,32.6839,32.4263,32.6787,44000.0
2008-10-22 15:00:00,62.16,62.27,61.82,62.01,55500.0,32.6787,32.7365,32.4999,32.5998,55500.0
2008-10-22 15:05:00,62.01,62.01,61.71,61.94,56000.0,32.5998,32.5998,32.4421,32.563,56000.0
2008-10-22 15:10:00,62.07,62.17,61.29,61.29,55000.0,32.6314,32.6839,32.2213,32.2213,55000.0
2008-10-22 15:15:00,61.34,61.45,61.01,61.08,85000.0,32.2476,32.3054,32.0741,32.1109,85000.0
2008-10-22 15:20:00,61.11,61.34,60.5,60.65,90500.0,32.1267,32.2476,31.806,31.8848,90500.0
2008-10-22 15:25:00,60.68,61.36,60.4,60.7,79500.0,31.9006,32.2581,31.7534,31.9111,79500.0
2008-10-22 15:30:00,60.87,60.87,60.25,60.34,109000.0,32.0005,32.0005,31.6746,31.7219,109000.0
2008-10-22 15:35:00,60.25,60.46,59.81,60.1,310500.0,31.6746,31.785,31.4432,31.5957,310500.0
2008-10-22 15:40:00,60.06,60.68,59.68,60.55,242500.0,31.5747,31.9006,31.3749,31.8323,242500.0
2008-10-22 15:45:00,60.54,61.24,60.34,60.93,186000.0,31.827,32.195,31.7219,32.032,186000.0
2008-10-22 15:50:00,61.08,61.2,60.21,60.79,277000.0,32.1109,32.174,31.6535,31.9584,277000.0
2008-10-22 15:55:00,60.71,61.18,60.52,60.7,486000.0,31.9164,32.1635,31.8165,31.9111,486000.0
2008-10-23 09:30:00,60.6,61.47,60.33,60.93,186000.0,31.8586,32.3159,31.7166,32.032,186000.0
2008-10-23 09:35:00,60.99,61.65,60.85,60.95,124000.0,32.0636,32.4106,31.99,32.0426,124000.0
2008-10-23 09:40:00,61.05,61.29,60.33,60.74,105500.0,32.0951,32.2213,31.7166,31.9322,105500.0
2008-10-23 09:45:00,60.64,60.64,60.2,60.34,81500.0,31.8796,31.8796,31.6483,31.7219,81500.0
2008-10-23 09:50:00,60.31,61.39,60.2,60.85,169500.0,31.7061,32.2739,31.6483,31.99,169500.0
2008-10-23 09:55:00,60.85,61.96,60.81,61.82,86500.0,31.99,32.5735,31.969,32.4999,86500.0
2008-10-23 10:00:00,61.82,62.48,61.77,62.33,173000.0,32.4999,32.8469,32.4736,32.7681,173000.0
2008-10-23 10:05:00,62.3,62.58,62.07,62.1,122000.0,32.7523,32.8995,32.6314,32.6471,122000.0
2008-10-23 10:10:00,62.2,62.21,61.91,62.04,144000.0,32.6997,32.705,32.5472,32.6156,144000.0
2008-10-23 10:15:00,62.04,62.21,61.9,62.07,98500.0,32.6156,32.705,32.542,32.6314,98500.0
2008-10-23 10:20:00,62.07,62.26,61.36,61.36,43500.0,32.6314,32.7313,32.2581,32.2581,43500.0
2008-10-23 10:25:00,61.36,61.42,60.64,60.8,55000.0,32.2581,32.2896,31.8796,31.9637,55000.0
2008-10-23 10:30:00,60.95,61.19,60.86,61.19,49000.0,32.0426,32.1687,31.9952,32.1687,49000.0
2008-10-23 10:35:00,61.17,61.24,60.71,60.99,44000.0,32.1582,32.195,31.9164,32.0636,44000.0
2008-10-23 10:40:00,61.03,62.0,61.03,61.98,238500.0,32.0846,32.5946,32.0846,32.584,238500.0
2008-10-23 10:45:00,61.88,62.13,61.39,61.47,158000.0,32.5315,32.6629,32.2739,32.3159,158000.0
2008-10-23 10:50:00,61.5,61.8,61.48,61.8,36500.0,32.3317,32.4894,32.3212,32.4894,36500.0
2008-10-23 10:55:00,61.79,62.1,61.65,62.05,53000.0,32.4842,32.6471,32.4106,32.6208,53000.0
2008-10-23 11:00:00,61.99,62.12,61.49,61.55,63000.0,32.5893,32.6576,32.3264,32.358,63000.0
2008-10-23 11:05:00,61.56,61.67,61.41,61.66,45000.0,32.3632,32.4211,32.2844,32.4158,45000.0
2008-10-23 11:10:00,61.64,61.8,61.4,61.46,26500.0,32.4053,32.4894,32.2791,32.3107,26500.0
2008-10-23 11:15:00,61.46,61.66,61.0,61.2,28500.0,32.3107,32.4158,32.0688,32.174,28500.0
2008-10-23 11:20:00,61.11,61.13,60.88,61.04,32000.0,32.1267,32.1372,32.0058,32.0899,32000.0
2008-10-23 11:25:00,61.06,61.1,60.9,60.95,14500.0,32.1004,32.1214,32.0163,32.0426,14500.0
2008-10-23 11:30:00,60.9,61.2,60.9,61.04,33000.0,32.0163,32.174,32.0163,32.0899,33000.0
2008-10-23 11:35:00,61.08,61.2,60.97,61.2,29500.0,32.1109,32.174,32.0531,32.174,29500.0
2008-10-23 11:40:00,61.15,61.18,60.51,60.51,57500.0,32.1477,32.1635,31.8112,31.8112,57500.0
2008-10-23 11:45:00,60.42,60.49,60.2,60.34,63000.0,31.7639,31.8007,31.6483,31.7219,63000.0
2008-10-23 11:50:00,60.44,60.48,60.05,60.14,49500.0,31.7744,31.7955,31.5694,31.6167,49500.0
2008-10-23 11:55:00,60.08,60.29,59.87,60.13,96000.0,31.5852,31.6956,31.4748,31.6115,96000.0
2008-10-23 12:00:00,60.12,60.12,59.89,60.0,223000.0,31.6062,31.6062,31.4853,31.5431,223000.0
2008-10-23 12:05:00,60.0,60.08,59.01,59.16,152500.0,31.5431,31.5852,31.0227,31.1015,152500.0
2008-10-23 12:10:00,59.07,59.45,59.07,59.1,55500.0,31.0542,31.254,31.0542,31.07,55500.0
2008-10-23 12:15:00,59.01,59.12,58.22,58.33,143000.0,31.0227,31.0805,30.6073,30.6652,143000.0
2008-10-23 12:20:00,58.4,58.68,57.6,57.65,204500.0,30.702,30.8492,30.2814,30.3077,204500.0
2008-10-23 12:25:00,57.77,57.77,57.12,57.35,187000.0,30.3708,30.3708,30.0291,30.15,187000.0
2008-10-23 12:30:00,57.32,57.49,57.07,57.39,83500.0,30.1342,30.2236,30.0028,30.171,83500.0
2008-10-23 12:35:00,57.42,57.64,57.07,57.14,97500.0,30.1868,30.3024,30.0028,30.0396,97500.0
2008-10-23 12:40:00,57.17,57.36,56.75,56.81,169500.0,30.0553,30.1552,29.8345,29.8661,169500.0
2008-10-23 12:45:00,56.81,57.27,56.74,57.15,80000.0,29.8661,30.1079,29.8293,30.0448,80000.0
2008-10-23 12:50:00,57.15,57.7,57.09,57.5,96000.0,30.0448,30.334,30.0133,30.2288,96000.0
2008-10-23 12:55:00,57.59,57.64,57.09,57.15,67000.0,30.2761,30.3024,30.0133,30.0448,67000.0
2008-10-23 13:00:00,57.24,57.29,56.87,57.23,58000.0,30.0921,30.1184,29.8976,30.0869,58000.0
2008-10-23 13:05:00,57.07,57.08,56.75,56.87,90000.0,30.0028,30.008,29.8345,29.8976,90000.0
2008-10-23 13:10:00,56.87,57.32,56.81,57.29,56500.0,29.8976,30.1342,29.8661,30.1184,56500.0
2008-10-23 13:15:00,57.21,57.83,57.21,57.66,52500.0,30.0764,30.4023,30.0764,30.3129,52500.0
2008-10-23 13:20:00,57.54,57.54,56.87,56.87,34500.0,30.2499,30.2499,29.8976,29.8976,34500.0
2008-10-23 13:25:00,56.87,57.36,56.84,57.01,25500.0,29.8976,30.1552,29.8819,29.9712,25500.0
2008-10-23 13:30:00,56.92,57.06,56.1,56.13,89500.0,29.9239,29.9975,29.4928,29.5086,89500.0
2008-10-23 13:35:00,56.07,56.39,56.07,56.27,88500.0,29.4771,29.6453,29.4771,29.5822,88500.0
2008-10-23 13:40:00,56.2,56.79,56.13,56.61,51000.0,29.5454,29.8556,29.5086,29.7609,51000.0
2008-10-23 13:45:00,56.61,56.79,56.29,56.39,42500.0,29.7609,29.8556,29.5927,29.6453,42500.0
2008-10-23 13:50:00,56.32,56.59,56.32,56.43,49000.0,29.6085,29.7504,29.6085,29.6663,49000.0
2008-10-23 13:55:00,56.4,56.46,56.15,56.18,42000.0,29.6505,29.6821,29.5191,29.5349,42000.0
2008-10-23 14:00:00,56.13,56.13,55.24,55.25,162000.0,29.5086,29.5086,29.0407,29.046,162000.0
2008-10-23 14:05:00,55.31,55.84,55.24,55.64,64000.0,29.0775,29.3561,29.0407,29.251,64000.0
2008-10-23 14:10:00,55.76,56.17,55.61,55.79,111500.0,29.3141,29.5296,29.2352,29.3299,111500.0
2008-10-23 14:15:00,55.64,56.0,55.25,55.25,45500.0,29.251,29.4403,29.046,29.046,45500.0
2008-10-23 14:20:00,55.24,55.35,54.4,54.7,149000.0,29.0407,29.0985,28.5991,28.7568,149000.0
2008-10-23 14:25:00,54.69,54.73,54.02,54.03,163500.0,28.7516,28.7726,28.3993,28.4046,163500.0
2008-10-23 14:30:00,54.03,54.15,53.13,53.35,341500.0,28.4046,28.4677,27.9314,28.0471,341500.0
2008-10-23 14:35:00,53.4,53.48,52.44,53.4,401000.0,28.0734,28.1154,27.5687,28.0734,401000.0
2008-10-23 14:40:00,53.48,54.32,53.48,53.73,221500.0,28.1154,28.557,28.1154,28.2469,221500.0
2008-10-23 14:45:00,53.9,54.34,53.81,54.0,166000.0,28.3362,28.5676,28.2889,28.3888,166000.0
2008-10-23 14:50:00,54.0,54.4,53.49,53.6,126500.0,28.3888,28.5991,28.1207,28.1785,126500.0
2008-10-23 14:55:00,53.51,53.6,52.82,53.2,150500.0,28.1312,28.1785,27.7685,27.9682,150500.0
2008-10-23 15:00:00,53.2,53.65,52.97,53.57,112500.0,27.9682,28.2048,27.8473,28.1628,112500.0
2008-10-23 15:05:00,53.56,54.74,53.29,54.74,189500.0,28.1575,28.7778,28.0156,28.7778,189500.0
2008-10-23 15:10:00,54.73,55.51,54.33,55.06,230000.0,28.7726,29.1826,28.5623,28.9461,230000.0
2008-10-23 15:15:00,55.06,55.06,53.29,53.38,270000.0,28.9461,28.9461,28.0156,28.0629,270000.0
2008-10-23 15:20:00,53.44,54.78,53.4,54.33,163000.0,28.0944,28.7989,28.0734,28.5623,163000.0
2008-10-23 15:25:00,54.48,54.49,53.7,53.95,71500.0,28.6412,28.6464,28.2311,28.3625,71500.0
2008-10-23 15:30:00,53.95,54.0,53.29,53.32,120500.0,28.3625,28.3888,28.0156,28.0313,120500.0
2008-10-23 15:35:00,53.55,54.2,53.47,53.48,76500.0,28.1522,28.494,28.1102,28.1154,76500.0
2008-10-23 15:40:00,53.62,54.2,53.26,54.2,143000.0,28.189,28.494,27.9998,28.494,143000.0
2008-10-23 15:45:00,54.2,55.31,54.12,55.17,176500.0,28.494,29.0775,28.4519,29.0039,176500.0
2008-10-23 15:50:00,55.14,55.14,54.6,54.79,194500.0,28.9881,28.9881,28.7042,28.8041,194500.0
2008-10-23 15:55:00,54.79,56.0,54.61,55.49,396500.0,28.8041,29.4403,28.7095,29.1721,396500.0
2008-10-24 09:30:00,50.09,50.4,49.0,50.23,247500.0,26.3333,26.4962,25.7602,26.4069,247500.0
2008-10-24 09:35:00,50.4,51.79,49.76,50.99,180500.0,26.4962,27.227,26.1598,26.8064,180500.0
2008-10-24 09:40:00,51.06,51.06,49.78,50.0,144000.0,26.8432,26.8432,26.1703,26.2859,144000.0
2008-10-24 09:45:00,49.77,50.97,49.68,50.7,199500.0,26.165,26.7959,26.1177,26.6539,199500.0
2008-10-24 09:50:00,50.5,50.97,50.0,50.52,147500.0,26.5488,26.7959,26.2859,26.5593,147500.0
2008-10-24 09:55:00,50.67,52.38,50.66,52.0,293500.0,26.6382,27.5371,26.6329,27.3374,293500.0
2008-10-24 10:00:00,51.84,52.99,51.51,51.74,191000.0,27.2533,27.8578,27.0798,27.2007,191000.0
2008-10-24 10:05:00,51.73,51.95,51.1,51.32,162000.0,27.1954,27.3111,26.8642,26.9799,162000.0
2008-10-24 10:10:00,51.27,51.57,50.82,50.97,100000.0,26.9536,27.1113,26.717,26.7959,100000.0
2008-10-24 10:15:00,50.9,51.2,50.6,50.68,152500.0,26.7591,26.9168,26.6014,26.6434,152500.0
2008-10-24 10:20:00,50.68,50.82,50.27,50.6,126000.0,26.6434,26.717,26.4279,26.6014,126000.0
2008-10-24 10:25:00,50.77,51.3,50.44,51.13,232000.0,26.6907,26.9694,26.5173,26.88,232000.0
2008-10-24 10:30:00,51.11,51.75,51.03,51.22,130000.0,26.8695,27.2059,26.8274,26.9273,130000.0
2008-10-24 10:35:00,51.11,51.4,50.88,51.18,110500.0,26.8695,27.0219,26.7486,26.9063,110500.0
2008-10-24 10:40:00,51.09,51.34,50.89,51.34,99500.0,26.859,26.9904,26.7538,26.9904,99500.0
2008-10-24 10:45:00,51.16,51.28,50.9,51.04,148500.0,26.8958,26.9589,26.7591,26.8327,148500.0
2008-10-24 10:50:00,50.93,51.27,50.93,51.02,130000.0,26.7749,26.9536,26.7749,26.8222,130000.0
2008-10-24 10:55:00,51.05,51.07,50.68,50.97,105000.0,26.8379,26.8485,26.6434,26.7959,105000.0
2008-10-24 11:00:00,51.03,51.33,51.0,51.19,37000.0,26.8274,26.9851,26.8117,26.9115,37000.0
2008-10-24 11:05:00,51.13,51.3,51.08,51.18,56500.0,26.88,26.9694,26.8537,26.9063,56500.0
2008-10-24 11:10:00,51.1,51.59,51.07,51.47,40000.0,26.8642,27.1218,26.8485,27.0587,40000.0
2008-10-24 11:15:00,51.61,51.69,51.28,51.63,37000.0,27.1323,27.1744,26.9589,27.1429,37000.0
2008-10-24 11:20:00,51.6,52.1,51.54,51.83,112000.0,27.1271,27.3899,27.0955,27.248,112000.0
2008-10-24 11:25:00,51.8,52.12,51.62,51.77,155000.0,27.2322,27.4005,27.1376,27.2165,155000.0
2008-10-24 11:30:00,51.77,52.07,51.23,51.44,88500.0,27.2165,27.3742,26.9326,27.043,88500.0
2008-10-24 11:35:00,51.41,52.11,51.38,51.82,91500.0,27.0272,27.3952,27.0114,27.2427,91500.0
2008-10-24 11:40:00,51.99,51.99,51.54,51.77,28000.0,27.3321,27.3321,27.0955,27.2165,28000.0
2008-10-24 11:45:00,51.67,51.75,51.29,51.38,89000.0,27.1639,27.2059,26.9641,27.0114,89000.0
2008-10-24 11:50:00,51.22,51.22,50.64,50.71,68000.0,26.9273,26.9273,26.6224,26.6592,68000.0
2008-10-24 11:55:00,50.74,50.89,50.41,50.61,69000.0,26.675,26.7538,26.5015,26.6066,69000.0
2008-10-24 12:00:00,50.52,50.61,50.2,50.52,70500.0,26.5593,26.6066,26.3911,26.5593,70500.0
2008-10-24 12:05:00,50.54,50.94,50.54,50.92,29000.0,26.5698,26.7801,26.5698,26.7696,29000.0
2008-10-24 12:10:00,50.87,51.19,50.68,50.69,45500.0,26.7433,26.9115,26.6434,26.6487,45500.0
2008-10-24 12:15:00,50.74,50.78,50.31,50.41,40000.0,26.675,26.696,26.4489,26.5015,40000.0
2008-10-24 12:20:00,50.41,50.67,50.23,50.23,37000.0,26.5015,26.6382,26.4069,26.4069,37000.0
2008-10-24 12:25:00,50.23,50.47,50.19,50.19,43500.0,26.4069,26.533,26.3858,26.3858,43500.0
2008-10-24 12:30:00,50.08,50.33,50.0,50.1,41000.0,26.328,26.4594,26.2859,26.3385,41000.0
2008-10-24 12:35:00,50.01,50.51,50.0,50.47,48000.0,26.2912,26.5541,26.2859,26.533,48000.0
2008-10-24 12:40:00,50.47,50.47,50.12,50.26,45000.0,26.533,26.533,26.349,26.4226,45000.0
2008-10-24 12:45:00,50.05,50.3,49.81,50.22,42000.0,26.3122,26.4437,26.1861,26.4016,42000.0
2008-10-24 12:50:00,50.26,50.54,50.06,50.4,57500.0,26.4226,26.5698,26.3175,26.4962,57500.0
2008-10-24 12:55:00,50.49,50.71,50.11,50.11,41500.0,26.5435,26.6592,26.3438,26.3438,41500.0
2008-10-24 13:00:00,50.24,50.3,49.89,50.0,51000.0,26.4121,26.4437,26.2281,26.2859,51000.0
2008-10-24 13:05:00,49.81,50.28,49.81,50.2,35000.0,26.1861,26.4331,26.1861,26.3911,35000.0
2008-10-24 13:10:00,50.12,50.47,50.1,50.22,33500.0,26.349,26.533,26.3385,26.4016,33500.0
2008-10-24 13:15:00,50.13,50.35,49.7,50.35,43500.0,26.3543,26.4699,26.1282,26.4699,43500.0
2008-10-24 13:20:00,50.29,50.57,50.22,50.36,36000.0,26.4384,26.5856,26.4016,26.4752,36000.0
2008-10-24 13:25:00,50.25,50.31,49.87,49.95,31000.0,26.4174,26.4489,26.2176,26.2597,31000.0
2008-10-24 13:30:00,49.9,50.7,49.7,49.86,48000.0,26.2334,26.6539,26.1282,26.2123,48000.0
2008-10-24 13:35:00,49.82,50.12,49.7,49.7,33000.0,26.1913,26.349,26.1282,26.1282,33000.0
2008-10-24 13:40:00,49.7,49.87,49.32,49.87,49000.0,26.1282,26.2176,25.9284,26.2176,49000.0
2008-10-24 13:45:00,49.9,49.91,49.07,49.1,70000.0,26.2334,26.2386,25.797,25.8128,70000.0
2008-10-24 13:50:00,49.2,49.53,49.13,49.25,64500.0,25.8654,26.0389,25.8286,25.8916,64500.0
2008-10-24 13:55:00,49.29,49.4,49.0,49.0,90000.0,25.9127,25.9705,25.7602,25.7602,90000.0
2008-10-24 14:00:00,49.03,49.28,48.51,48.74,110500.0,25.776,25.9074,25.5026,25.6235,110500.0
2008-10-24 14:05:00,48.74,48.81,48.28,48.53,120500.0,25.6235,25.6603,25.3817,25.5131,120500.0
2008-10-24 14:10:00,48.57,48.97,48.47,48.8,106000.0,25.5342,25.7444,25.4816,25.6551,106000.0
2008-10-24 14:15:00,48.74,48.91,48.53,48.58,99500.0,25.6235,25.7129,25.5131,25.5394,99500.0
2008-10-24 14:20:00,48.57,48.6,48.04,48.14,127500.0,25.5342,25.5499,25.2555,25.3081,127500.0
2008-10-24 14:25:00,48.23,48.52,48.07,48.35,95000.0,25.3554,25.5079,25.2713,25.4185,95000.0
2008-10-24 14:30:00,48.18,48.6,48.18,48.4,134000.0,25.3291,25.5499,25.3291,25.4448,134000.0
2008-10-24 14:35:00,48.31,48.55,48.1,48.47,134000.0,25.3975,25.5236,25.2871,25.4816,134000.0
2008-10-24 14:40:00,48.45,49.2,48.32,48.88,170000.0,25.4711,25.8654,25.4027,25.6971,170000.0
2008-10-24 14:45:00,48.78,49.1,48.6,48.94,107500.0,25.6446,25.8128,25.5499,25.7287,107500.0
2008-10-24 14:50:00,48.85,49.47,48.66,49.05,133500.0,25.6814,26.0073,25.5815,25.7865,133500.0
2008-10-24 14:55:00,49.25,49.93,49.09,49.92,115000.0,25.8916,26.2491,25.8075,26.2439,115000.0
2008-10-24 15:00:00,49.91,51.19,49.68,50.55,353500.0,26.2386,26.9115,26.1177,26.5751,353500.0
2008-10-24 15:05:00,50.38,50.74,50.15,50.57,69500.0,26.4857,26.675,26.3648,26.5856,69500.0
2008-10-24 15:10:00,50.71,51.16,50.27,50.6,110000.0,26.6592,26.8958,26.4279,26.6014,110000.0
2008-10-24 15:15:00,50.55,51.0,50.27,50.38,111000.0,26.5751,26.8117,26.4279,26.4857,111000.0
2008-10-24 15:20:00,50.25,50.95,50.2,50.93,89000.0,26.4174,26.7854,26.3911,26.7749,89000.0
2008-10-24 15:25:00,50.99,51.0,50.33,50.59,78500.0,26.8064,26.8117,26.4594,26.5961,78500.0
2008-10-24 15:30:00,50.56,50.69,50.05,50.36,109000.0,26.5803,26.6487,26.3122,26.4752,109000.0
2008-10-24 15:35:00,50.25,50.6,50.14,50.4,164500.0,26.4174,26.6014,26.3595,26.4962,164500.0
2008-10-24 15:40:00,50.35,50.87,50.16,50.6,151500.0,26.4699,26.7433,26.3701,26.6014,151500.0
2008-10-24 15:45:00,50.68,50.89,50.31,50.66,157500.0,26.6434,26.7538,26.4489,26.6329,157500.0
2008-10-24 15:50:00,50.77,50.95,50.65,50.88,183500.0,26.6907,26.7854,26.6277,26.7486,183500.0
2008-10-24 15:55:00,50.85,50.85,49.83,49.93,423000.0,26.7328,26.7328,26.1966,26.2491,423000.0
2008-10-27 09:30:00,50.28,50.6,49.0,49.21,211500.0,26.4331,26.6014,25.7602,25.8706,211500.0
2008-10-27 09:35:00,49.21,49.94,49.0,49.91,102500.0,25.8706,26.2544,25.7602,26.2386,102500.0
2008-10-27 09:40:00,49.83,50.87,49.6,50.79,85500.0,26.1966,26.7433,26.0757,26.7013,85500.0
2008-10-27 09:45:00,50.68,50.72,49.94,49.95,77500.0,26.6434,26.6645,26.2544,26.2597,77500.0
2008-10-27 09:50:00,50.08,50.2,49.67,50.01,39000.0,26.328,26.3911,26.1125,26.2912,39000.0
2008-10-27 09:55:00,50.03,50.53,50.0,50.38,44000.0,26.3017,26.5646,26.2859,26.4857,44000.0
2008-10-27 10:00:00,50.37,50.67,49.79,50.46,137000.0,26.4805,26.6382,26.1755,26.5278,137000.0
2008-10-27 10:05:00,50.21,50.21,49.84,49.84,54000.0,26.3963,26.3963,26.2018,26.2018,54000.0
2008-10-27 10:10:00,49.85,49.95,49.28,49.33,96000.0,26.2071,26.2597,25.9074,25.9337,96000.0
2008-10-27 10:15:00,49.35,49.86,49.24,49.5,36000.0,25.9442,26.2123,25.8864,26.0231,36000.0
2008-10-27 10:20:00,49.47,49.6,49.04,49.5,55500.0,26.0073,26.0757,25.7812,26.0231,55500.0
2008-10-27 10:25:00,49.5,49.99,49.5,49.68,42500.0,26.0231,26.2807,26.0231,26.1177,42500.0
2008-10-27 10:30:00,49.59,49.88,49.4,49.4,39000.0,26.0704,26.2229,25.9705,25.9705,39000.0
2008-10-27 10:35:00,49.4,49.48,49.05,49.4,39500.0,25.9705,26.0126,25.7865,25.9705,39500.0
2008-10-27 10:40:00,49.38,49.49,49.0,49.49,48000.0,25.96,26.0178,25.7602,26.0178,48000.0
2008-10-27 10:45:00,49.46,49.46,49.2,49.35,26500.0,26.0021,26.0021,25.8654,25.9442,26500.0
2008-10-27 10:50:00,49.34,49.49,49.08,49.18,52000.0,25.939,26.0178,25.8023,25.8548,52000.0
2008-10-27 10:55:00,49.13,49.61,49.12,49.55,60000.0,25.8286,26.0809,25.8233,26.0494,60000.0
2008-10-27 11:00:00,49.55,49.79,49.53,49.72,57000.0,26.0494,26.1755,26.0389,26.1387,57000.0
2008-10-27 11:05:00,49.79,50.7,49.66,50.63,99500.0,26.1755,26.6539,26.1072,26.6171,99500.0
2008-10-27 11:10:00,50.7,50.7,50.3,50.63,41500.0,26.6539,26.6539,26.4437,26.6171,41500.0
2008-10-27 11:15:00,50.63,50.63,49.85,50.07,80000.0,26.6171,26.6171,26.2071,26.3227,80000.0
2008-10-27 11:20:00,50.0,50.0,49.41,49.48,80000.0,26.2859,26.2859,25.9758,26.0126,80000.0
2008-10-27 11:25:00,49.45,49.49,49.2,49.4,42000.0,25.9968,26.0178,25.8654,25.9705,42000.0
2008-10-27 11:30:00,49.4,49.4,48.77,49.02,68000.0,25.9705,25.9705,25.6393,25.7707,68000.0
2008-10-27 11:35:00,48.95,49.18,48.62,48.96,45500.0,25.7339,25.8548,25.5604,25.7392,45500.0
2008-10-27 11:40:00,49.0,49.0,48.29,48.5,65500.0,25.7602,25.7602,25.387,25.4974,65500.0
2008-10-27 11:45:00,48.6,48.74,48.25,48.25,39500.0,25.5499,25.6235,25.3659,25.3659,39500.0
2008-10-27 11:50:00,48.25,48.89,48.22,48.61,35000.0,25.3659,25.7024,25.3502,25.5552,35000.0
2008-10-27 11:55:00,48.68,48.89,48.54,48.89,48500.0,25.592,25.7024,25.5184,25.7024,48500.0
2008-10-27 12:00:00,48.81,49.2,48.81,49.2,24500.0,25.6603,25.8654,25.6603,25.8654,24500.0
2008-10-27 12:05:00,49.04,49.42,48.98,49.35,25500.0,25.7812,25.981,25.7497,25.9442,25500.0
2008-10-27 12:10:00,49.47,49.53,49.03,49.2,52000.0,26.0073,26.0389,25.776,25.8654,52000.0
2008-10-27 12:15:00,49.15,49.19,48.71,48.82,37500.0,25.8391,25.8601,25.6078,25.6656,37500.0
2008-10-27 12:20:00,48.75,48.9,48.57,48.68,21000.0,25.6288,25.7076,25.5342,25.592,21000.0
2008-10-27 12:25:00,48.66,48.89,48.44,48.54,31000.0,25.5815,25.7024,25.4658,25.5184,31000.0
2008-10-27 12:30:00,48.54,49.05,48.54,49.0,34000.0,25.5184,25.7865,25.5184,25.7602,34000.0
2008-10-27 12:35:00,49.15,49.44,49.04,49.13,55000.0,25.8391,25.9915,25.7812,25.8286,55000.0
2008-10-27 12:40:00,49.35,49.58,49.13,49.54,42500.0,25.9442,26.0651,25.8286,26.0441,42500.0
2008-10-27 12:45:00,49.5,49.53,49.19,49.28,35500.0,26.0231,26.0389,25.8601,25.9074,35500.0
2008-10-27 12:50:00,49.24,49.58,49.22,49.55,52000.0,25.8864,26.0651,25.8759,26.0494,52000.0
2008-10-27 12:55:00,49.48,49.58,49.31,49.5,38000.0,26.0126,26.0651,25.9232,26.0231,38000.0
2008-10-27 13:00:00,49.42,49.55,49.13,49.23,28000.0,25.981,26.0494,25.8286,25.8811,28000.0
2008-10-27 13:05:00,49.28,49.38,49.0,49.0,38500.0,25.9074,25.96,25.7602,25.7602,38500.0
2008-10-27 13:10:00,49.0,49.05,48.74,49.04,49500.0,25.7602,25.7865,25.6235,25.7812,49500.0
2008-10-27 13:15:00,49.05,49.05,48.79,48.8,20000.0,25.7865,25.7865,25.6498,25.6551,20000.0
2008-10-27 13:20:00,48.71,49.1,48.64,49.1,27500.0,25.6078,25.8128,25.571,25.8128,27500.0
2008-10-27 13:25:00,49.02,49.35,49.02,49.35,16500.0,25.7707,25.9442,25.7707,25.9442,16500.0
2008-10-27 13:30:00,49.26,49.39,49.2,49.32,20500.0,25.8969,25.9653,25.8654,25.9284,20500.0
2008-10-27 13:35:00,49.3,49.3,48.91,48.97,29500.0,25.9179,25.9179,25.7129,25.7444,29500.0
2008-10-27 13:40:00,48.97,49.55,48.97,49.43,31500.0,25.7444,26.0494,25.7444,25.9863,31500.0
2008-10-27 13:45:00,49.46,49.8,49.29,49.34,90000.0,26.0021,26.1808,25.9127,25.939,90000.0
2008-10-27 13:50:00,49.33,49.45,49.11,49.33,22000.0,25.9337,25.9968,25.818,25.9337,22000.0
2008-10-27 13:55:00,49.28,49.43,49.16,49.3,34500.0,25.9074,25.9863,25.8443,25.9179,34500.0
2008-10-27 14:00:00,49.26,49.48,49.09,49.24,48000.0,25.8969,26.0126,25.8075,25.8864,48000.0
2008-10-27 14:05:00,49.24,49.35,49.06,49.27,50500.0,25.8864,25.9442,25.7918,25.9022,50500.0
2008-10-27 14:10:00,49.27,49.27,48.99,49.12,36500.0,25.9022,25.9022,25.755,25.8233,36500.0
2008-10-27 14:15:00,49.12,49.21,49.0,49.05,36000.0,25.8233,25.8706,25.7602,25.7865,36000.0
2008-10-27 14:20:00,49.05,49.1,48.78,48.97,60500.0,25.7865,25.8128,25.6446,25.7444,60500.0
2008-10-27 14:25:00,49.02,49.07,48.53,48.7,76500.0,25.7707,25.797,25.5131,25.6025,76500.0
2008-10-27 14:30:00,48.71,48.89,48.32,48.46,100500.0,25.6078,25.7024,25.4027,25.4763,100500.0
2008-10-27 14:35:00,48.62,48.88,48.28,48.28,56500.0,25.5604,25.6971,25.3817,25.3817,56500.0
2008-10-27 14:40:00,48.26,48.74,48.19,48.6,65500.0,25.3712,25.6235,25.3344,25.5499,65500.0
2008-10-27 14:45:00,48.63,48.63,48.3,48.3,41000.0,25.5657,25.5657,25.3922,25.3922,41000.0
2008-10-27 14:50:00,48.3,48.35,47.76,48.05,115000.0,25.3922,25.4185,25.1083,25.2608,115000.0
2008-10-27 14:55:00,48.04,48.32,47.72,47.72,41000.0,25.2555,25.4027,25.0873,25.0873,41000.0
2008-10-27 15:00:00,47.72,48.16,47.71,47.89,43000.0,25.0873,25.3186,25.082,25.1767,43000.0
2008-10-27 15:05:00,47.82,48.19,47.82,47.94,76500.0,25.1399,25.3344,25.1399,25.203,76500.0
2008-10-27 15:10:00,47.96,48.5,47.85,48.3,83000.0,25.2135,25.4974,25.1556,25.3922,83000.0
2008-10-27 15:15:00,48.3,48.8,48.27,48.37,64500.0,25.3922,25.6551,25.3764,25.429,64500.0
2008-10-27 15:20:00,48.4,48.77,48.02,48.24,57000.0,25.4448,25.6393,25.245,25.3607,57000.0
2008-10-27 15:25:00,48.2,48.68,48.02,48.68,55500.0,25.3396,25.592,25.245,25.592,55500.0
2008-10-27 15:30:00,48.69,48.85,48.42,48.53,126000.0,25.5972,25.6814,25.4553,25.5131,126000.0
2008-10-27 15:35:00,48.51,48.79,48.09,48.4,108000.0,25.5026,25.6498,25.2818,25.4448,108000.0
2008-10-27 15:40:00,48.32,48.53,48.06,48.14,94500.0,25.4027,25.5131,25.266,25.3081,94500.0
2008-10-27 15:45:00,48.19,48.19,47.8,48.01,115000.0,25.3344,25.3344,25.1294,25.2398,115000.0
2008-10-27 15:50:00,48.01,48.02,47.2,47.2,185500.0,25.2398,25.245,24.8139,24.8139,185500.0
2008-10-27 15:55:00,47.22,47.33,46.51,46.56,353500.0,24.8244,24.8823,24.4512,24.4775,353500.0
2008-10-28 09:30:00,48.9,48.9,48.4,48.72,180000.0,25.7076,25.7076,25.4448,25.613,180000.0
2008-10-28 09:35:00,48.75,48.8,48.38,48.38,264500.0,25.6288,25.6551,25.4343,25.4343,264500.0
2008-10-28 09:40:00,48.53,48.77,48.28,48.45,104500.0,25.5131,25.6393,25.3817,25.4711,104500.0
2008-10-28 09:45:00,48.53,48.83,48.48,48.79,208500.0,25.5131,25.6708,25.4868,25.6498,208500.0
2008-10-28 09:50:00,48.65,48.79,48.0,48.49,106000.0,25.5762,25.6498,25.2345,25.4921,106000.0
2008-10-28 09:55:00,48.47,48.61,48.07,48.11,80500.0,25.4816,25.5552,25.2713,25.2923,80500.0
2008-10-28 10:00:00,48.06,48.2,47.48,47.5,177000.0,25.266,25.3396,24.9611,24.9716,177000.0
2008-10-28 10:05:00,47.78,48.06,47.43,47.64,89500.0,25.1188,25.266,24.9348,25.0452,89500.0
2008-10-28 10:10:00,47.6,47.78,47.3,47.76,104500.0,25.0242,25.1188,24.8665,25.1083,104500.0
2008-10-28 10:15:00,47.58,47.58,46.7,46.95,134000.0,25.0137,25.0137,24.5511,24.6825,134000.0
2008-10-28 10:20:00,46.97,47.35,46.68,47.06,148500.0,24.693,24.8928,24.5406,24.7403,148500.0
2008-10-28 10:25:00,47.09,47.51,47.09,47.17,60500.0,24.7561,24.9769,24.7561,24.7982,60500.0
2008-10-28 10:30:00,47.09,47.22,46.93,47.12,31000.0,24.7561,24.8244,24.672,24.7719,31000.0
2008-10-28 10:35:00,46.9,46.99,46.41,46.41,33000.0,24.6562,24.7035,24.3986,24.3986,33000.0
2008-10-28 10:40:00,46.51,46.51,45.82,46.27,115000.0,24.4512,24.4512,24.0884,24.325,115000.0
2008-10-28 10:45:00,46.29,46.49,46.18,46.36,136500.0,24.3355,24.4407,24.2777,24.3723,136500.0
2008-10-28 10:50:00,46.4,46.44,45.67,45.67,119000.0,24.3934,24.4144,24.0096,24.0096,119000.0
2008-10-28 10:55:00,45.6,45.66,45.06,45.2,126000.0,23.9728,24.0043,23.6889,23.7625,126000.0
2008-10-28 11:00:00,45.19,45.6,45.13,45.3,122500.0,23.7572,23.9728,23.7257,23.8151,122500.0
2008-10-28 11:05:00,45.38,45.45,44.86,44.97,79500.0,23.8571,23.8939,23.5837,23.6416,79500.0
2008-10-28 11:10:00,45.09,45.14,44.66,44.98,91500.0,23.7047,23.7309,23.4786,23.6468,91500.0
2008-10-28 11:15:00,44.99,45.4,44.81,45.2,117500.0,23.6521,23.8676,23.5575,23.7625,117500.0
2008-10-28 11:20:00,45.16,45.38,44.74,44.92,103500.0,23.7415,23.8571,23.5207,23.6153,103500.0
2008-10-28 11:25:00,44.91,45.35,44.73,45.14,53000.0,23.61,23.8413,23.5154,23.7309,53000.0
2008-10-28 11:30:00,45.25,45.54,45.14,45.49,72500.0,23.7888,23.9412,23.7309,23.9149,72500.0
2008-10-28 11:35:00,45.48,45.7,45.4,45.62,84500.0,23.9097,24.0253,23.8676,23.9833,84500.0
2008-10-28 11:40:00,45.6,45.86,45.4,45.61,116500.0,23.9728,24.1095,23.8676,23.978,116500.0
2008-10-28 11:45:00,45.52,45.64,45.12,45.6,48000.0,23.9307,23.9938,23.7204,23.9728,48000.0
2008-10-28 11:50:00,45.35,45.35,45.07,45.22,41000.0,23.8413,23.8413,23.6941,23.773,41000.0
2008-10-28 11:55:00,45.1,45.34,45.07,45.22,63000.0,23.7099,23.8361,23.6941,23.773,63000.0
2008-10-28 12:00:00,45.27,45.36,45.03,45.09,31000.0,23.7993,23.8466,23.6731,23.7047,31000.0
2008-10-28 12:05:00,45.04,45.3,45.0,45.06,63000.0,23.6784,23.8151,23.6573,23.6889,63000.0
2008-10-28 12:10:00,45.06,45.16,44.76,45.02,87500.0,23.6889,23.7415,23.5312,23.6679,87500.0
2008-10-28 12:15:00,45.0,45.2,45.0,45.12,20000.0,23.6573,23.7625,23.6573,23.7204,20000.0
2008-10-28 12:20:00,45.07,45.13,44.85,45.0,32500.0,23.6941,23.7257,23.5785,23.6573,32500.0
2008-10-28 12:25:00,45.04,45.04,44.7,44.87,44000.0,23.6784,23.6784,23.4996,23.589,44000.0
2008-10-28 12:30:00,45.0,45.18,44.84,45.01,56000.0,23.6573,23.752,23.5732,23.6626,56000.0
2008-10-28 12:35:00,45.1,45.12,44.88,44.88,19500.0,23.7099,23.7204,23.5943,23.5943,19500.0
2008-10-28 12:40:00,44.96,45.13,44.8,45.07,32000.0,23.6363,23.7257,23.5522,23.6941,32000.0
2008-10-28 12:45:00,45.17,45.34,45.11,45.25,52500.0,23.7467,23.8361,23.7152,23.7888,52500.0
2008-10-28 12:50:00,45.31,45.4,45.02,45.24,43000.0,23.8203,23.8676,23.6679,23.7835,43000.0
2008-10-28 12:55:00,45.28,45.87,45.15,45.75,102500.0,23.8045,24.1147,23.7362,24.0516,102500.0
2008-10-28 13:00:00,45.75,45.86,45.54,45.84,95500.0,24.0516,24.1095,23.9412,24.0989,95500.0
2008-10-28 13:05:00,45.8,46.4,45.8,46.13,125000.0,24.0779,24.3934,24.0779,24.2514,125000.0
2008-10-28 13:10:00,46.21,46.51,46.15,46.34,96500.0,24.2935,24.4512,24.2619,24.3618,96500.0
2008-10-28 13:15:00,46.35,46.44,46.15,46.33,69000.0,24.3671,24.4144,24.2619,24.3566,69000.0
2008-10-28 13:20:00,46.37,46.45,46.33,46.4,19000.0,24.3776,24.4196,24.3566,24.3934,19000.0
2008-10-28 13:25:00,46.4,46.4,46.12,46.31,115000.0,24.3934,24.3934,24.2461,24.346,115000.0
2008-10-28 13:30:00,46.42,46.42,46.18,46.36,29000.0,24.4039,24.4039,24.2777,24.3723,29000.0
2008-10-28 13:35:00,46.2,46.2,45.71,45.86,79000.0,24.2882,24.2882,24.0306,24.1095,79000.0
2008-10-28 13:40:00,45.85,46.12,45.85,46.03,35000.0,24.1042,24.2461,24.1042,24.1988,35000.0
2008-10-28 13:45:00,46.03,46.19,45.96,46.19,19000.0,24.1988,24.2829,24.162,24.2829,19000.0
2008-10-28 13:50:00,46.13,46.13,45.57,45.71,75000.0,24.2514,24.2514,23.957,24.0306,75000.0
2008-10-28 13:55:00,45.71,45.77,45.5,45.62,43500.0,24.0306,24.0621,23.9202,23.9833,43500.0
2008-10-28 14:00:00,45.69,45.9,45.62,45.87,47000.0,24.0201,24.1305,23.9833,24.1147,47000.0
2008-10-28 14:05:00,45.87,46.04,45.5,45.52,52000.0,24.1147,24.2041,23.9202,23.9307,52000.0
2008-10-28 14:10:00,45.51,46.12,45.48,45.89,60000.0,23.9255,24.2461,23.9097,24.1252,60000.0
2008-10-28 14:15:00,45.99,46.43,45.93,46.25,39000.0,24.1778,24.4091,24.1463,24.3145,39000.0
2008-10-28 14:20:00,46.32,46.85,46.28,46.79,53500.0,24.3513,24.6299,24.3303,24.5984,53500.0
2008-10-28 14:25:00,46.71,46.92,46.28,46.28,69500.0,24.5563,24.6667,24.3303,24.3303,69500.0
2008-10-28 14:30:00,46.42,47.2,46.42,46.96,76000.0,24.4039,24.8139,24.4039,24.6878,76000.0
2008-10-28 14:35:00,46.94,47.18,46.88,47.0,63500.0,24.6772,24.8034,24.6457,24.7088,63500.0
2008-10-28 14:40:00,47.09,47.45,46.93,47.45,95000.0,24.7561,24.9454,24.672,24.9454,95000.0
2008-10-28 14:45:00,47.44,47.58,47.01,47.22,98500.0,24.9401,25.0137,24.714,24.8244,98500.0
2008-10-28 14:50:00,47.23,47.85,47.23,47.79,70500.0,24.8297,25.1556,24.8297,25.1241,70500.0
2008-10-28 14:55:00,47.78,47.96,47.51,47.86,103000.0,25.1188,25.2135,24.9769,25.1609,103000.0
2008-10-28 15:00:00,47.9,48.16,47.6,47.96,96500.0,25.1819,25.3186,25.0242,25.2135,96500.0
2008-10-28 15:05:00,47.9,47.96,47.66,47.74,65500.0,25.1819,25.2135,25.0558,25.0978,65500.0
2008-10-28 15:10:00,47.74,48.55,47.74,48.32,81000.0,25.0978,25.5236,25.0978,25.4027,81000.0
2008-10-28 15:15:00,48.35,48.97,48.23,48.8,95000.0,25.4185,25.7444,25.3554,25.6551,95000.0
2008-10-28 15:20:00,48.89,49.79,48.85,49.64,158000.0,25.7024,26.1755,25.6814,26.0967,158000.0
2008-10-28 15:25:00,49.63,49.69,49.25,49.59,144500.0,26.0914,26.123,25.8916,26.0704,144500.0
2008-10-28 15:30:00,49.67,49.67,48.76,49.17,102500.0,26.1125,26.1125,25.634,25.8496,102500.0
2008-10-28 15:35:00,49.26,50.19,49.26,49.6,160000.0,25.8969,26.3858,25.8969,26.0757,160000.0
2008-10-28 15:40:00,49.6,51.38,49.6,50.79,289500.0,26.0757,27.0114,26.0757,26.7013,289500.0
2008-10-28 15:45:00,50.79,50.88,48.8,50.69,260000.0,26.7013,26.7486,25.6551,26.6487,260000.0
2008-10-28 15:50:00,50.77,51.18,50.02,50.9,219000.0,26.6907,26.9063,26.2965,26.7591,219000.0
2008-10-28 15:55:00,50.85,53.28,50.83,53.23,416500.0,26.7328,28.0103,26.7223,27.984,416500.0
2008-10-29 09:30:00,51.58,51.8,50.51,51.57,199500.0,27.1166,27.2322,26.5541,27.1113,199500.0
2008-10-29 09:35:00,51.78,52.07,50.9,51.15,188500.0,27.2217,27.3742,26.7591,26.8905,188500.0
2008-10-29 09:40:00,51.17,51.31,50.16,50.48,206000.0,26.901,26.9746,26.3701,26.5383,206000.0
2008-10-29 09:45:00,50.48,51.02,50.39,50.58,178000.0,26.5383,26.8222,26.491,26.5909,178000.0
2008-10-29 09:50:00,50.63,50.63,49.62,50.3,195000.0,26.6171,26.6171,26.0862,26.4437,195000.0
2008-10-29 09:55:00,50.27,52.04,50.25,51.9,170500.0,26.4279,27.3584,26.4174,27.2848,170500.0
2008-10-29 10:00:00,51.51,51.89,51.23,51.38,118000.0,27.0798,27.2795,26.9326,27.0114,118000.0
2008-10-29 10:05:00,51.37,52.4,51.3,52.4,74000.0,27.0062,27.5477,26.9694,27.5477,74000.0
2008-10-29 10:10:00,52.53,52.98,52.29,52.8,89500.0,27.616,27.8526,27.4898,27.758,89500.0
2008-10-29 10:15:00,52.8,54.14,52.8,53.48,150000.0,27.758,28.4624,27.758,28.1154,150000.0
2008-10-29 10:20:00,53.48,53.48,52.8,53.04,58000.0,28.1154,28.1154,27.758,27.8841,58000.0
2008-10-29 10:25:00,53.21,54.18,53.04,53.4,90000.0,27.9735,28.4834,27.8841,28.0734,90000.0
2008-10-29 10:30:00,53.29,53.78,51.99,52.24,183500.0,28.0156,28.2732,27.3321,27.4635,183500.0
2008-10-29 10:35:00,52.38,53.91,52.38,52.59,71000.0,27.5371,28.3415,27.5371,27.6476,71000.0
2008-10-29 10:40:00,52.47,52.75,51.6,52.14,71500.0,27.5845,27.7317,27.1271,27.411,71500.0
2008-10-29 10:45:00,52.28,52.7,52.09,52.2,52500.0,27.4846,27.7054,27.3847,27.4425,52500.0
2008-10-29 10:50:00,52.19,52.3,51.94,51.96,39500.0,27.4373,27.4951,27.3058,27.3163,39500.0
2008-10-29 10:55:00,51.94,52.18,51.8,51.91,47000.0,27.3058,27.432,27.2322,27.2901,47000.0
2008-10-29 11:00:00,51.85,52.43,51.73,52.43,49500.0,27.2585,27.5634,27.1954,27.5634,49500.0
2008-10-29 11:05:00,52.54,52.69,52.42,52.54,54000.0,27.6213,27.7001,27.5582,27.6213,54000.0
2008-10-29 11:10:00,52.57,52.64,52.18,52.57,46500.0,27.637,27.6738,27.432,27.637,46500.0
2008-10-29 11:15:00,52.5,52.8,52.44,52.8,38500.0,27.6002,27.758,27.5687,27.758,38500.0
2008-10-29 11:20:00,52.84,53.3,52.74,53.2,54000.0,27.779,28.0208,27.7264,27.9682,54000.0
2008-10-29 11:25:00,53.23,53.43,53.0,53.31,82000.0,27.984,28.0892,27.8631,28.0261,82000.0
2008-10-29 11:30:00,53.31,53.31,52.85,53.0,30000.0,28.0261,28.0261,27.7842,27.8631,30000.0
2008-10-29 11:35:00,52.99,53.2,52.99,53.0,22000.0,27.8578,27.9682,27.8578,27.8631,22000.0
2008-10-29 11:40:00,52.97,53.12,52.8,52.85,38000.0,27.8473,27.9262,27.758,27.7842,38000.0
2008-10-29 11:45:00,52.85,52.85,52.6,52.63,52500.0,27.7842,27.7842,27.6528,27.6686,52500.0
2008-10-29 11:50:00,52.67,52.84,52.63,52.78,21000.0,27.6896,27.779,27.6686,27.7474,21000.0
2008-10-29 11:55:00,52.77,52.82,52.61,52.82,42000.0,27.7422,27.7685,27.6581,27.7685,42000.0
2008-10-29 12:00:00,52.9,52.92,52.77,52.77,38000.0,27.8105,27.821,27.7422,27.7422,38000.0
2008-10-29 12:05:00,52.7,52.82,52.64,52.7,30000.0,27.7054,27.7685,27.6738,27.7054,30000.0
2008-10-29 12:10:00,52.64,52.94,52.64,52.94,43000.0,27.6738,27.8316,27.6738,27.8316,43000.0
2008-10-29 12:15:00,52.89,52.95,52.79,52.94,59500.0,27.8053,27.8368,27.7527,27.8316,59500.0
2008-10-29 12:20:00,52.89,53.19,52.86,53.18,61000.0,27.8053,27.963,27.7895,27.9577,61000.0
2008-10-29 12:25:00,53.1,53.3,53.06,53.3,89000.0,27.9157,28.0208,27.8946,28.0208,89000.0
2008-10-29 12:30:00,53.29,53.97,53.29,53.87,81500.0,28.0156,28.373,28.0156,28.3205,81500.0
2008-10-29 12:35:00,53.84,54.4,53.82,54.25,77500.0,28.3047,28.5991,28.2942,28.5202,77500.0
2008-10-29 12:40:00,54.25,54.4,54.05,54.3,145500.0,28.5202,28.5991,28.4151,28.5465,145500.0
2008-10-29 12:45:00,54.24,54.56,54.18,54.44,85000.0,28.515,28.6832,28.4834,28.6201,85000.0
2008-10-29 12:50:00,54.44,54.69,54.38,54.69,113500.0,28.6201,28.7516,28.5886,28.7516,113500.0
2008-10-29 12:55:00,54.69,54.79,54.24,54.3,77000.0,28.7516,28.8041,28.515,28.5465,77000.0
2008-10-29 13:00:00,54.28,54.57,54.28,54.3,60000.0,28.536,28.6885,28.536,28.5465,60000.0
2008-10-29 13:05:00,54.35,54.48,54.0,54.01,59000.0,28.5728,28.6412,28.3888,28.3941,59000.0
2008-10-29 13:10:00,54.0,54.02,53.8,53.98,31500.0,28.3888,28.3993,28.2837,28.3783,31500.0
2008-10-29 13:15:00,54.08,54.2,53.94,54.08,25000.0,28.4309,28.494,28.3573,28.4309,25000.0
2008-10-29 13:20:00,54.09,54.61,53.94,54.61,27000.0,28.4361,28.7095,28.3573,28.7095,27000.0
2008-10-29 13:25:00,54.48,54.59,54.23,54.32,39000.0,28.6412,28.699,28.5097,28.557,39000.0
2008-10-29 13:30:00,54.2,54.39,54.2,54.38,19000.0,28.494,28.5938,28.494,28.5886,19000.0
2008-10-29 13:35:00,54.5,54.64,54.21,54.59,43500.0,28.6517,28.7253,28.4992,28.699,43500.0
2008-10-29 13:40:00,54.56,54.69,54.2,54.33,45500.0,28.6832,28.7516,28.494,28.5623,45500.0
2008-10-29 13:45:00,54.33,54.41,54.29,54.34,16000.0,28.5623,28.6044,28.5413,28.5676,16000.0
2008-10-29 13:50:00,54.35,54.49,54.2,54.46,26500.0,28.5728,28.6464,28.494,28.6306,26500.0
2008-10-29 13:55:00,54.43,54.44,53.97,54.21,88000.0,28.6149,28.6201,28.373,28.4992,88000.0
2008-10-29 14:00:00,54.15,54.7,53.62,54.1,100500.0,28.4677,28.7568,28.189,28.4414,100500.0
2008-10-29 14:05:00,54.1,54.1,53.4,53.41,51500.0,28.4414,28.4414,28.0734,28.0786,51500.0
2008-10-29 14:10:00,53.78,54.39,53.65,54.1,57000.0,28.2732,28.5938,28.2048,28.4414,57000.0
2008-10-29 14:15:00,54.2,54.57,53.31,54.5,120500.0,28.494,28.6885,28.0261,28.6517,120500.0
2008-10-29 14:20:00,54.37,54.61,53.44,53.6,176000.0,28.5833,28.7095,28.0944,28.1785,176000.0
2008-10-29 14:25:00,53.62,53.94,53.0,53.8,70500.0,28.189,28.3573,27.8631,28.2837,70500.0
2008-10-29 14:30:00,53.8,53.89,52.58,52.8,88000.0,28.2837,28.331,27.6423,27.758,88000.0
2008-10-29 14:35:00,52.66,53.76,52.66,53.72,81000.0,27.6844,28.2626,27.6844,28.2416,81000.0
2008-10-29 14:40:00,53.72,54.15,53.64,53.87,70500.0,28.2416,28.4677,28.1996,28.3205,70500.0
2008-10-29 14:45:00,53.91,54.35,53.8,54.26,78500.0,28.3415,28.5728,28.2837,28.5255,78500.0
2008-10-29 14:50:00,54.22,54.35,53.86,53.93,57000.0,28.5045,28.5728,28.3152,28.352,57000.0
2008-10-29 14:55:00,53.93,54.52,53.92,54.4,73500.0,28.352,28.6622,28.3468,28.5991,73500.0
2008-10-29 15:00:00,54.31,54.6,54.1,54.41,90000.0,28.5518,28.7042,28.4414,28.6044,90000.0
2008-10-29 15:05:00,54.33,54.53,54.12,54.12,46000.0,28.5623,28.6674,28.4519,28.4519,46000.0
2008-10-29 15:10:00,54.17,54.8,54.1,54.64,69000.0,28.4782,28.8094,28.4414,28.7253,69000.0
2008-10-29 15:15:00,54.58,56.0,54.35,55.85,216500.0,28.6937,29.4403,28.5728,29.3614,216500.0
2008-10-29 15:20:00,55.8,56.26,55.62,56.0,126500.0,29.3351,29.5769,29.2405,29.4403,126500.0
2008-10-29 15:25:00,55.95,56.2,55.25,55.31,108000.0,29.414,29.5454,29.046,29.0775,108000.0
2008-10-29 15:30:00,55.39,56.16,55.0,55.05,115500.0,29.1196,29.5244,28.9145,28.9408,115500.0
2008-10-29 15:35:00,55.15,55.44,55.0,55.05,145500.0,28.9934,29.1458,28.9145,28.9408,145500.0
2008-10-29 15:40:00,55.15,55.85,55.15,55.66,122500.0,28.9934,29.3614,28.9934,29.2615,122500.0
2008-10-29 15:45:00,55.7,56.24,55.24,55.44,181000.0,29.2825,29.5664,29.0407,29.1458,181000.0
2008-10-29 15:50:00,55.44,56.17,54.2,54.93,260500.0,29.1458,29.5296,28.494,28.8777,260500.0
2008-10-29 15:55:00,54.41,54.94,53.0,53.09,272000.0,28.6044,28.883,27.8631,27.9104,272000.0
2008-10-30 09:30:00,54.6,55.0,53.73,54.78,386000.0,28.7042,28.9145,28.2469,28.7989,386000.0
2008-10-30 09:35:00,54.63,54.63,53.51,54.31,275000.0,28.72,28.72,28.1312,28.5518,275000.0
2008-10-30 09:40:00,54.26,56.35,53.95,56.35,224500.0,28.5255,29.6243,28.3625,29.6243,224500.0
2008-10-30 09:45:00,56.04,57.6,55.41,55.89,192000.0,29.4613,30.2814,29.1301,29.3824,192000.0
2008-10-30 09:50:00,56.08,56.2,55.14,56.14,96000.0,29.4823,29.5454,28.9881,29.5139,96000.0
2008-10-30 09:55:00,56.09,56.39,55.0,55.19,164000.0,29.4876,29.6453,28.9145,29.0144,164000.0
2008-10-30 10:00:00,55.22,55.97,55.22,55.55,101500.0,29.0302,29.4245,29.0302,29.2037,101500.0
2008-10-30 10:05:00,55.65,56.8,55.55,55.98,180500.0,29.2562,29.8608,29.2037,29.4297,180500.0
2008-10-30 10:10:00,55.99,56.02,55.18,55.6,153500.0,29.435,29.4508,29.0092,29.23,153500.0
2008-10-30 10:15:00,55.6,55.86,55.18,55.58,93000.0,29.23,29.3667,29.0092,29.2194,93000.0
2008-10-30 10:20:00,55.41,55.93,55.4,55.84,118000.0,29.1301,29.4035,29.1248,29.3561,118000.0
2008-10-30 10:25:00,55.89,56.18,55.33,55.47,127000.0,29.3824,29.5349,29.088,29.1616,127000.0
2008-10-30 10:30:00,55.44,55.78,55.33,55.64,84000.0,29.1458,29.3246,29.088,29.251,84000.0
2008-10-30 10:35:00,55.64,55.69,55.45,55.46,35500.0,29.251,29.2773,29.1511,29.1564,35500.0
2008-10-30 10:40:00,55.61,55.61,54.72,55.51,138500.0,29.2352,29.2352,28.7673,29.1826,138500.0
2008-10-30 10:45:00,55.45,55.6,54.85,55.05,56000.0,29.1511,29.23,28.8357,28.9408,56000.0
2008-10-30 10:50:00,55.06,55.22,54.9,55.15,74000.0,28.9461,29.0302,28.862,28.9934,74000.0
2008-10-30 10:55:00,55.16,55.52,54.98,55.07,92500.0,28.9986,29.1879,28.904,28.9513,92500.0
2008-10-30 11:00:00,55.18,55.49,54.93,55.46,94500.0,29.0092,29.1721,28.8777,29.1564,94500.0
2008-10-30 11:05:00,55.44,55.83,55.43,55.54,68500.0,29.1458,29.3509,29.1406,29.1984,68500.0
2008-10-30 11:10:00,55.5,55.76,55.4,55.76,27500.0,29.1774,29.3141,29.1248,29.3141,27500.0
2008-10-30 11:15:00,55.58,55.73,54.72,54.88,57500.0,29.2194,29.2983,28.7673,28.8514,57500.0
2008-10-30 11:20:00,54.85,55.26,54.85,55.1,33000.0,28.8357,29.0512,28.8357,28.9671,33000.0
2008-10-30 11:25:00,55.04,55.04,54.23,54.25,149000.0,28.9356,28.9356,28.5097,28.5202,149000.0
2008-10-30 11:30:00,54.3,54.59,53.76,53.82,80500.0,28.5465,28.699,28.2626,28.2942,80500.0
2008-10-30 11:35:00,53.8,54.0,53.46,53.78,55000.0,28.2837,28.3888,28.1049,28.2732,55000.0
2008-10-30 11:40:00,53.81,53.99,53.68,53.97,41500.0,28.2889,28.3836,28.2206,28.373,41500.0
2008-10-30 11:45:00,53.88,54.06,53.83,53.86,55500.0,28.3257,28.4204,28.2994,28.3152,55500.0
2008-10-30 11:50:00,53.84,54.0,53.68,53.68,98000.0,28.3047,28.3888,28.2206,28.2206,98000.0
2008-10-30 11:55:00,53.73,54.1,53.73,54.1,49500.0,28.2469,28.4414,28.2469,28.4414,49500.0
2008-10-30 12:00:00,54.02,54.81,53.92,54.81,84500.0,28.3993,28.8146,28.3468,28.8146,84500.0
2008-10-30 12:05:00,54.82,54.94,54.45,54.53,59500.0,28.8199,28.883,28.6254,28.6674,59500.0
2008-10-30 12:10:00,54.46,54.76,54.29,54.73,29000.0,28.6306,28.7884,28.5413,28.7726,29000.0
2008-10-30 12:15:00,54.74,54.76,54.55,54.65,40000.0,28.7778,28.7884,28.678,28.7305,40000.0
2008-10-30 12:20:00,54.74,54.8,54.62,54.69,31500.0,28.7778,28.8094,28.7148,28.7516,31500.0
2008-10-30 12:25:00,54.71,54.74,54.5,54.62,32000.0,28.7621,28.7778,28.6517,28.7148,32000.0
2008-10-30 12:30:00,54.6,54.98,54.6,54.94,41000.0,28.7042,28.904,28.7042,28.883,41000.0
2008-10-30 12:35:00,54.94,54.94,54.45,54.6,42000.0,28.883,28.883,28.6254,28.7042,42000.0
2008-10-30 12:40:00,54.59,54.59,54.32,54.46,25000.0,28.699,28.699,28.557,28.6306,25000.0
2008-10-30 12:45:00,54.38,54.5,54.3,54.47,39000.0,28.5886,28.6517,28.5465,28.6359,39000.0
2008-10-30 12:50:00,54.48,54.53,54.4,54.53,25000.0,28.6412,28.6674,28.5991,28.6674,25000.0
2008-10-30 12:55:00,54.49,54.49,54.15,54.15,27500.0,28.6464,28.6464,28.4677,28.4677,27500.0
2008-10-30 13:00:00,54.3,54.44,54.19,54.36,22000.0,28.5465,28.6201,28.4887,28.5781,22000.0
2008-10-30 13:05:00,54.37,54.89,54.37,54.83,48000.0,28.5833,28.8567,28.5833,28.8252,48000.0
2008-10-30 13:10:00,54.97,55.51,54.88,55.45,119500.0,28.8988,29.1826,28.8514,29.1511,119500.0
2008-10-30 13:15:00,55.51,55.79,55.5,55.54,34500.0,29.1826,29.3299,29.1774,29.1984,34500.0
2008-10-30 13:20:00,55.58,55.74,55.35,55.41,47000.0,29.2194,29.3036,29.0985,29.1301,47000.0
2008-10-30 13:25:00,55.41,55.41,55.02,55.03,42500.0,29.1301,29.1301,28.925,28.9303,42500.0
2008-10-30 13:30:00,55.13,55.3,55.07,55.14,21000.0,28.9829,29.0722,28.9513,28.9881,21000.0
2008-10-30 13:35:00,55.23,55.57,55.15,55.4,37500.0,29.0354,29.2142,28.9934,29.1248,37500.0
2008-10-30 13:40:00,55.4,55.42,54.86,55.28,31000.0,29.1248,29.1353,28.8409,29.0617,31000.0
2008-10-30 13:45:00,55.2,55.68,55.2,55.44,49000.0,29.0197,29.272,29.0197,29.1458,49000.0
2008-10-30 13:50:00,55.44,55.8,55.43,55.66,59500.0,29.1458,29.3351,29.1406,29.2615,59500.0
2008-10-30 13:55:00,55.66,55.92,55.6,55.76,69000.0,29.2615,29.3982,29.23,29.3141,69000.0
2008-10-30 14:00:00,55.63,56.0,55.6,56.0,52000.0,29.2457,29.4403,29.23,29.4403,52000.0
2008-10-30 14:05:00,55.96,56.26,55.92,56.15,128000.0,29.4192,29.5769,29.3982,29.5191,128000.0
2008-10-30 14:10:00,56.25,56.25,55.73,55.86,30500.0,29.5717,29.5717,29.2983,29.3667,30500.0
2008-10-30 14:15:00,55.92,55.92,55.18,55.65,35000.0,29.3982,29.3982,29.0092,29.2562,35000.0
2008-10-30 14:20:00,55.79,56.05,55.64,56.04,26000.0,29.3299,29.4665,29.251,29.4613,26000.0
2008-10-30 14:25:00,56.13,56.5,56.0,56.19,79000.0,29.5086,29.7031,29.4403,29.5401,79000.0
2008-10-30 14:30:00,56.05,56.05,55.38,55.82,43000.0,29.4665,29.4665,29.1143,29.3456,43000.0
2008-10-30 14:35:00,55.82,56.29,55.65,55.85,60000.0,29.3456,29.5927,29.2562,29.3614,60000.0
2008-10-30 14:40:00,55.85,56.05,55.43,55.43,40500.0,29.3614,29.4665,29.1406,29.1406,40500.0
2008-10-30 14:45:00,55.43,55.95,55.4,55.94,30500.0,29.1406,29.414,29.1248,29.4087,30500.0
2008-10-30 14:50:00,55.98,56.09,55.7,55.7,32000.0,29.4297,29.4876,29.2825,29.2825,32000.0
2008-10-30 14:55:00,55.77,55.91,55.68,55.8,32000.0,29.3193,29.3929,29.272,29.3351,32000.0
2008-10-30 15:00:00,55.74,56.0,55.64,56.0,26500.0,29.3036,29.4403,29.251,29.4403,26500.0
2008-10-30 15:05:00,55.96,56.38,55.66,56.11,74500.0,29.4192,29.64,29.2615,29.4981,74500.0
2008-10-30 15:10:00,56.09,56.13,55.65,55.8,34000.0,29.4876,29.5086,29.2562,29.3351,34000.0
2008-10-30 15:15:00,55.68,55.77,55.31,55.4,91500.0,29.272,29.3193,29.0775,29.1248,91500.0
2008-10-30 15:20:00,55.38,55.5,54.72,55.46,77500.0,29.1143,29.1774,28.7673,29.1564,77500.0
2008-10-30 15:25:00,55.43,55.43,54.87,55.17,59500.0,29.1406,29.1406,28.8462,29.0039,59500.0
2008-10-30 15:30:00,55.1,55.35,54.8,54.94,82000.0,28.9671,29.0985,28.8094,28.883,82000.0
2008-10-30 15:35:00,54.91,54.96,54.5,54.85,84000.0,28.8672,28.8935,28.6517,28.8357,84000.0
2008-10-30 15:40:00,54.9,55.3,54.27,54.61,140500.0,28.862,29.0722,28.5308,28.7095,140500.0
2008-10-30 15:45:00,54.46,54.8,54.13,54.57,139500.0,28.6306,28.8094,28.4572,28.6885,139500.0
2008-10-30 15:50:00,54.6,54.91,54.35,54.81,125000.0,28.7042,28.8672,28.5728,28.8146,125000.0
2008-10-30 15:55:00,54.71,55.8,54.48,55.03,172000.0,28.7621,29.3351,28.6412,28.9303,172000.0
2008-10-31 09:30:00,54.63,55.15,53.48,55.15,195000.0,28.72,28.9934,28.1154,28.9934,195000.0
2008-10-31 09:35:00,55.2,55.42,54.37,55.14,126500.0,29.0197,29.1353,28.5833,28.9881,126500.0
2008-10-31 09:40:00,55.03,55.43,54.67,54.91,110000.0,28.9303,29.1406,28.741,28.8672,110000.0
2008-10-31 09:45:00,55.0,56.99,54.84,56.99,133000.0,28.9145,29.9607,28.8304,29.9607,133000.0
2008-10-31 09:50:00,56.83,56.9,56.34,56.64,113000.0,29.8766,29.9134,29.619,29.7767,113000.0
2008-10-31 09:55:00,56.64,56.64,55.71,56.44,248500.0,29.7767,29.7767,29.2878,29.6716,248500.0
2008-10-31 10:00:00,56.48,57.47,56.21,57.3,148500.0,29.6926,30.2131,29.5507,30.1237,148500.0
2008-10-31 10:05:00,57.23,57.75,57.19,57.6,175000.0,30.0869,30.3603,30.0659,30.2814,175000.0
2008-10-31 10:10:00,57.68,57.68,57.36,57.46,58000.0,30.3235,30.3235,30.1552,30.2078,58000.0
2008-10-31 10:15:00,57.54,57.78,57.29,57.59,78000.0,30.2499,30.376,30.1184,30.2761,78000.0
2008-10-31 10:20:00,57.59,57.74,57.27,57.69,86500.0,30.2761,30.355,30.1079,30.3287,86500.0
2008-10-31 10:25:00,57.69,58.39,57.61,58.39,185000.0,30.3287,30.6967,30.2867,30.6967,185000.0
2008-10-31 10:30:00,58.3,59.17,57.86,58.78,200500.0,30.6494,31.1068,30.4181,30.9017,200500.0
2008-10-31 10:35:00,58.59,59.0,58.4,58.42,93500.0,30.8019,31.0174,30.702,30.7125,93500.0
2008-10-31 10:40:00,58.45,58.55,57.99,58.3,70000.0,30.7283,30.7808,30.4864,30.6494,70000.0
2008-10-31 10:45:00,58.13,58.5,57.82,58.5,21000.0,30.56,30.7545,30.3971,30.7545,21000.0
2008-10-31 10:50:00,58.45,58.89,58.28,58.33,93500.0,30.7283,30.9596,30.6389,30.6652,93500.0
2008-10-31 10:55:00,58.4,58.63,58.4,58.55,40500.0,30.702,30.8229,30.702,30.7808,40500.0
2008-10-31 11:00:00,58.59,58.88,58.59,58.86,42000.0,30.8019,30.9543,30.8019,30.9438,42000.0
2008-10-31 11:05:00,58.84,58.84,58.4,58.56,30500.0,30.9333,30.9333,30.702,30.7861,30500.0
2008-10-31 11:10:00,58.44,58.58,58.09,58.32,47000.0,30.723,30.7966,30.539,30.6599,47000.0
2008-10-31 11:15:00,58.32,58.89,58.12,58.38,48500.0,30.6599,30.9596,30.5548,30.6915,48500.0
2008-10-31 11:20:00,58.63,58.79,58.5,58.51,15500.0,30.8229,30.907,30.7545,30.7598,15500.0
2008-10-31 11:25:00,58.5,58.7,58.4,58.62,43000.0,30.7545,30.8597,30.702,30.8176,43000.0
2008-10-31 11:30:00,58.6,58.7,58.25,58.25,20000.0,30.8071,30.8597,30.6231,30.6231,20000.0
2008-10-31 11:35:00,58.45,58.59,58.13,58.4,66000.0,30.7283,30.8019,30.56,30.702,66000.0
2008-10-31 11:40:00,58.5,58.7,58.26,58.48,40000.0,30.7545,30.8597,30.6284,30.744,40000.0
2008-10-31 11:45:00,58.52,58.67,58.44,58.54,28500.0,30.7651,30.8439,30.723,30.7756,28500.0
2008-10-31 11:50:00,58.53,58.83,58.51,58.83,28500.0,30.7703,30.928,30.7598,30.928,28500.0
2008-10-31 11:55:00,58.75,58.8,58.63,58.8,40000.0,30.886,30.9123,30.8229,30.9123,40000.0
2008-10-31 12:00:00,58.76,58.76,58.43,58.53,18500.0,30.8912,30.8912,30.7177,30.7703,18500.0
2008-10-31 12:05:00,58.52,58.79,58.47,58.79,18500.0,30.7651,30.907,30.7388,30.907,18500.0
2008-10-31 12:10:00,58.65,58.65,58.34,58.43,42000.0,30.8334,30.8334,30.6704,30.7177,42000.0
2008-10-31 12:15:00,58.47,58.48,58.1,58.15,63500.0,30.7388,30.744,30.5443,30.5705,63500.0
2008-10-31 12:20:00,58.11,58.52,58.11,58.28,38000.0,30.5495,30.7651,30.5495,30.6389,38000.0
2008-10-31 12:25:00,58.25,58.6,58.18,58.27,34500.0,30.6231,30.8071,30.5863,30.6336,34500.0
2008-10-31 12:30:00,58.36,58.36,58.15,58.2,10500.0,30.6809,30.6809,30.5705,30.5968,10500.0
2008-10-31 12:35:00,58.23,58.33,58.15,58.33,12000.0,30.6126,30.6652,30.5705,30.6652,12000.0
2008-10-31 12:40:00,58.26,58.32,58.21,58.3,11000.0,30.6284,30.6599,30.6021,30.6494,11000.0
2008-10-31 12:45:00,58.26,58.51,58.2,58.45,31500.0,30.6284,30.7598,30.5968,30.7283,31500.0
2008-10-31 12:50:00,58.45,58.6,58.34,58.47,35500.0,30.7283,30.8071,30.6704,30.7388,35500.0
2008-10-31 12:55:00,58.42,58.62,58.4,58.43,15000.0,30.7125,30.8176,30.702,30.7177,15000.0
2008-10-31 13:00:00,58.51,58.55,58.36,58.46,22500.0,30.7598,30.7808,30.6809,30.7335,22500.0
2008-10-31 13:05:00,58.46,58.87,58.43,58.72,36500.0,30.7335,30.9491,30.7177,30.8702,36500.0
2008-10-31 13:10:00,58.61,58.75,58.6,58.6,9500.0,30.8124,30.886,30.8071,30.8071,9500.0
2008-10-31 13:15:00,58.63,58.87,58.6,58.79,28000.0,30.8229,30.9491,30.8071,30.907,28000.0
2008-10-31 13:20:00,58.77,59.0,58.62,58.71,72500.0,30.8965,31.0174,30.8176,30.8649,72500.0
2008-10-31 13:25:00,58.71,58.96,58.55,58.77,56500.0,30.8649,30.9964,30.7808,30.8965,56500.0
2008-10-31 13:30:00,58.79,59.36,58.75,58.75,66000.0,30.907,31.2067,30.886,30.886,66000.0
2008-10-31 13:35:00,58.8,59.0,58.53,58.64,43500.0,30.9123,31.0174,30.7703,30.8281,43500.0
2008-10-31 13:40:00,58.55,59.0,58.52,58.92,40500.0,30.7808,31.0174,30.7651,30.9753,40500.0
2008-10-31 13:45:00,58.92,58.95,58.76,58.78,10500.0,30.9753,30.9911,30.8912,30.9017,10500.0
2008-10-31 13:50:00,58.78,59.0,58.73,58.86,55500.0,30.9017,31.0174,30.8755,30.9438,55500.0
2008-10-31 13:55:00,58.86,58.87,58.49,58.74,59000.0,30.9438,30.9491,30.7493,30.8807,59000.0
2008-10-31 14:00:00,58.6,58.98,58.54,58.73,20000.0,30.8071,31.0069,30.7756,30.8755,20000.0
2008-10-31 14:05:00,58.76,59.06,58.69,58.9,16500.0,30.8912,31.049,30.8544,30.9648,16500.0
2008-10-31 14:10:00,58.8,58.85,58.61,58.7,20500.0,30.9123,30.9385,30.8124,30.8597,20500.0
2008-10-31 14:15:00,58.7,58.71,58.17,58.2,82500.0,30.8597,30.8649,30.5811,30.5968,82500.0
2008-10-31 14:20:00,58.28,58.49,58.1,58.2,33000.0,30.6389,30.7493,30.5443,30.5968,33000.0
2008-10-31 14:25:00,58.19,58.6,58.15,58.32,48500.0,30.5916,30.8071,30.5705,30.6599,48500.0
2008-10-31 14:30:00,58.2,58.42,57.89,58.42,51000.0,30.5968,30.7125,30.4339,30.7125,51000.0
2008-10-31 14:35:00,58.49,58.8,58.26,58.53,49000.0,30.7493,30.9123,30.6284,30.7703,49000.0
2008-10-31 14:40:00,58.4,58.77,58.25,58.59,42000.0,30.702,30.8965,30.6231,30.8019,42000.0
2008-10-31 14:45:00,58.5,58.6,57.62,57.8,77500.0,30.7545,30.8071,30.2919,30.3865,77500.0
2008-10-31 14:50:00,57.76,58.23,57.7,57.83,91500.0,30.3655,30.6126,30.334,30.4023,91500.0
2008-10-31 14:55:00,57.84,57.85,57.4,57.53,63500.0,30.4076,30.4128,30.1763,30.2446,63500.0
2008-10-31 15:00:00,57.63,57.85,57.42,57.65,69000.0,30.2972,30.4128,30.1868,30.3077,69000.0
2008-10-31 15:05:00,57.61,57.61,57.02,57.27,60500.0,30.2867,30.2867,29.9765,30.1079,60500.0
2008-10-31 15:10:00,57.31,57.31,56.0,56.2,190000.0,30.1289,30.1289,29.4403,29.5454,190000.0
2008-10-31 15:15:00,56.19,56.43,55.85,56.16,86000.0,29.5401,29.6663,29.3614,29.5244,86000.0
2008-10-31 15:20:00,56.16,56.74,55.65,56.49,78500.0,29.5244,29.8293,29.2562,29.6979,78500.0
2008-10-31 15:25:00,56.49,56.49,55.34,55.85,121000.0,29.6979,29.6979,29.0933,29.3614,121000.0
2008-10-31 15:30:00,55.98,56.8,55.69,56.44,80000.0,29.4297,29.8608,29.2773,29.6716,80000.0
2008-10-31 15:35:00,56.54,57.0,56.24,56.9,80000.0,29.7241,29.966,29.5664,29.9134,80000.0
2008-10-31 15:40:00,56.86,57.01,55.6,56.2,155000.0,29.8924,29.9712,29.23,29.5454,155000.0
2008-10-31 15:45:00,56.15,56.52,55.2,55.72,122000.0,29.5191,29.7136,29.0197,29.293,122000.0
2008-10-31 15:50:00,55.74,56.35,55.71,56.25,166000.0,29.3036,29.6243,29.2878,29.5717,166000.0
2008-10-31 15:55:00,56.43,56.88,55.65,56.75,254500.0,29.6663,29.9029,29.2562,29.8345,254500.0
2008-11-03 09:30:00,56.67,57.8,56.02,57.45,184000.0,29.7925,30.3865,29.4508,30.2025,184000.0
2008-11-03 09:35:00,57.48,58.0,57.18,57.66,127500.0,30.2183,30.4917,30.0606,30.3129,127500.0
2008-11-03 09:40:00,57.69,57.85,57.6,57.6,77000.0,30.3287,30.4128,30.2814,30.2814,77000.0
2008-11-03 09:45:00,57.65,58.38,57.65,57.91,76500.0,30.3077,30.6915,30.3077,30.4444,76500.0
2008-11-03 09:50:00,57.96,58.08,57.61,57.74,72000.0,30.4707,30.5337,30.2867,30.355,72000.0
2008-11-03 09:55:00,57.72,57.75,57.4,57.61,63000.0,30.3445,30.3603,30.1763,30.2867,63000.0
2008-11-03 10:00:00,57.57,58.3,57.26,58.11,102000.0,30.2656,30.6494,30.1027,30.5495,102000.0
2008-11-03 10:05:00,58.2,58.79,58.16,58.59,114500.0,30.5968,30.907,30.5758,30.8019,114500.0
2008-11-03 10:10:00,58.58,58.64,58.34,58.48,70000.0,30.7966,30.8281,30.6704,30.744,70000.0
2008-11-03 10:15:00,58.62,58.8,58.2,58.29,64000.0,30.8176,30.9123,30.5968,30.6441,64000.0
2008-11-03 10:20:00,58.35,58.37,57.76,57.87,103000.0,30.6757,30.6862,30.3655,30.4233,103000.0
2008-11-03 10:25:00,57.83,58.4,57.6,58.31,111000.0,30.4023,30.702,30.2814,30.6547,111000.0
2008-11-03 10:30:00,58.14,58.21,57.9,58.07,76000.0,30.5653,30.6021,30.4391,30.5285,76000.0
2008-11-03 10:35:00,58.11,58.22,57.84,58.1,54500.0,30.5495,30.6073,30.4076,30.5443,54500.0
2008-11-03 10:40:00,58.03,58.11,57.74,58.0,38000.0,30.5075,30.5495,30.355,30.4917,38000.0
2008-11-03 10:45:00,57.95,58.56,57.85,58.24,88000.0,30.4654,30.7861,30.4128,30.6179,88000.0
2008-11-03 10:50:00,58.24,58.54,58.24,58.32,52000.0,30.6179,30.7756,30.6179,30.6599,52000.0
2008-11-03 10:55:00,58.3,58.39,58.22,58.39,32000.0,30.6494,30.6967,30.6073,30.6967,32000.0
2008-11-03 11:00:00,58.37,58.55,58.32,58.47,31500.0,30.6862,30.7808,30.6599,30.7388,31500.0
2008-11-03 11:05:00,58.52,58.63,58.3,58.38,105000.0,30.7651,30.8229,30.6494,30.6915,105000.0
2008-11-03 11:10:00,58.4,58.45,58.22,58.31,42000.0,30.702,30.7283,30.6073,30.6547,42000.0
2008-11-03 11:15:00,58.31,58.31,57.8,58.09,75000.0,30.6547,30.6547,30.3865,30.539,75000.0
2008-11-03 11:20:00,58.07,58.07,57.64,57.64,56500.0,30.5285,30.5285,30.3024,30.3024,56500.0
2008-11-03 11:25:00,57.64,58.23,57.64,57.96,79000.0,30.3024,30.6126,30.3024,30.4707,79000.0
2008-11-03 11:30:00,57.89,58.32,57.88,58.28,34000.0,30.4339,30.6599,30.4286,30.6389,34000.0
2008-11-03 11:35:00,58.14,58.45,57.96,57.99,37500.0,30.5653,30.7283,30.4707,30.4864,37500.0
2008-11-03 11:40:00,58.02,58.64,58.02,58.4,77000.0,30.5022,30.8281,30.5022,30.702,77000.0
2008-11-03 11:45:00,58.4,58.52,58.23,58.31,50500.0,30.702,30.7651,30.6126,30.6547,50500.0
2008-11-03 11:50:00,58.23,58.5,58.01,58.43,50000.0,30.6126,30.7545,30.4969,30.7177,50000.0
2008-11-03 11:55:00,58.57,59.1,58.57,58.98,108000.0,30.7913,31.07,30.7913,31.0069,108000.0
2008-11-03 12:00:00,59.08,59.38,58.98,59.28,118500.0,31.0595,31.2172,31.0069,31.1646,118500.0
2008-11-03 12:05:00,59.23,59.28,59.0,59.0,49000.0,31.1383,31.1646,31.0174,31.0174,49000.0
2008-11-03 12:10:00,59.0,59.57,59.0,59.17,89500.0,31.0174,31.3171,31.0174,31.1068,89500.0
2008-11-03 12:15:00,59.3,59.5,59.21,59.49,44500.0,31.1751,31.2803,31.1278,31.275,44500.0
2008-11-03 12:20:00,59.43,59.49,59.01,59.04,60500.0,31.2435,31.275,31.0227,31.0384,60500.0
2008-11-03 12:25:00,59.03,59.33,59.0,59.09,60500.0,31.0332,31.1909,31.0174,31.0647,60500.0
2008-11-03 12:30:00,59.18,59.42,59.18,59.39,60000.0,31.112,31.2382,31.112,31.2224,60000.0
2008-11-03 12:35:00,59.37,59.55,59.26,59.4,78000.0,31.2119,31.3066,31.1541,31.2277,78000.0
2008-11-03 12:40:00,59.41,59.5,59.29,59.5,51500.0,31.233,31.2803,31.1699,31.2803,51500.0
2008-11-03 12:45:00,59.37,59.54,59.37,59.49,71000.0,31.2119,31.3013,31.2119,31.275,71000.0
2008-11-03 12:50:00,59.49,59.69,59.4,59.63,80500.0,31.275,31.3802,31.2277,31.3486,80500.0
2008-11-03 12:55:00,59.61,59.73,59.51,59.69,44500.0,31.3381,31.4012,31.2855,31.3802,44500.0
2008-11-03 13:00:00,59.77,59.87,59.66,59.81,64500.0,31.4222,31.4748,31.3644,31.4432,64500.0
2008-11-03 13:05:00,59.8,60.33,59.72,60.21,140500.0,31.438,31.7166,31.3959,31.6535,140500.0
2008-11-03 13:10:00,60.26,60.4,59.96,60.22,101500.0,31.6798,31.7534,31.5221,31.6588,101500.0
2008-11-03 13:15:00,60.26,60.59,60.24,60.46,86000.0,31.6798,31.8533,31.6693,31.785,86000.0
2008-11-03 13:20:00,60.4,60.5,60.08,60.48,105500.0,31.7534,31.806,31.5852,31.7955,105500.0
2008-11-03 13:25:00,60.48,60.48,60.0,60.19,121000.0,31.7955,31.7955,31.5431,31.643,121000.0
2008-11-03 13:30:00,60.18,60.28,59.69,60.02,125500.0,31.6378,31.6903,31.3802,31.5536,125500.0
2008-11-03 13:35:00,60.0,60.26,59.98,60.1,60500.0,31.5431,31.6798,31.5326,31.5957,60500.0
2008-11-03 13:40:00,60.07,60.3,60.07,60.16,46500.0,31.5799,31.7008,31.5799,31.6272,46500.0
2008-11-03 13:45:00,60.16,60.18,59.81,60.06,72500.0,31.6272,31.6378,31.4432,31.5747,72500.0
2008-11-03 13:50:00,60.09,60.09,59.95,60.03,97000.0,31.5904,31.5904,31.5168,31.5589,97000.0
2008-11-03 13:55:00,60.01,60.29,59.92,60.11,104000.0,31.5484,31.6956,31.5011,31.601,104000.0
2008-11-03 14:00:00,60.18,60.29,60.1,60.14,34000.0,31.6378,31.6956,31.5957,31.6167,34000.0
2008-11-03 14:05:00,60.17,60.33,60.11,60.27,42500.0,31.6325,31.7166,31.601,31.6851,42500.0
2008-11-03 14:10:00,60.13,60.32,59.88,60.05,73500.0,31.6115,31.7114,31.48,31.5694,73500.0
2008-11-03 14:15:00,60.01,60.14,59.9,59.99,42500.0,31.5484,31.6167,31.4906,31.5379,42500.0
2008-11-03 14:20:00,60.0,60.08,59.88,59.95,111000.0,31.5431,31.5852,31.48,31.5168,111000.0
2008-11-03 14:25:00,59.92,60.16,59.73,60.1,76000.0,31.5011,31.6272,31.4012,31.5957,76000.0
2008-11-03 14:30:00,60.11,60.11,59.94,60.0,83000.0,31.601,31.601,31.5116,31.5431,83000.0
2008-11-03 14:35:00,60.0,60.32,59.98,60.04,47500.0,31.5431,31.7114,31.5326,31.5642,47500.0
2008-11-03 14:40:00,60.0,60.09,59.96,60.08,37000.0,31.5431,31.5904,31.5221,31.5852,37000.0
2008-11-03 14:45:00,60.05,60.1,59.89,59.91,99000.0,31.5694,31.5957,31.4853,31.4958,99000.0
2008-11-03 14:50:00,59.99,60.09,59.77,59.83,194500.0,31.5379,31.5904,31.4222,31.4538,194500.0
2008-11-03 14:55:00,59.78,60.1,59.74,59.77,81500.0,31.4275,31.5957,31.4064,31.4222,81500.0
2008-11-03 15:00:00,59.78,60.13,59.78,59.92,76000.0,31.4275,31.6115,31.4275,31.5011,76000.0
2008-11-03 15:05:00,59.92,60.3,59.89,60.16,101500.0,31.5011,31.7008,31.4853,31.6272,101500.0
2008-11-03 15:10:00,60.26,60.85,60.26,60.6,138000.0,31.6798,31.99,31.6798,31.8586,138000.0
2008-11-03 15:15:00,60.6,61.66,60.6,61.35,264000.0,31.8586,32.4158,31.8586,32.2528,264000.0
2008-11-03 15:20:00,61.35,61.62,60.73,61.29,162000.0,32.2528,32.3948,31.9269,32.2213,162000.0
2008-11-03 15:25:00,61.18,61.37,60.89,61.18,98000.0,32.1635,32.2634,32.011,32.1635,98000.0
2008-11-03 15:30:00,61.13,61.47,60.75,61.15,159500.0,32.1372,32.3159,31.9374,32.1477,159500.0
2008-11-03 15:35:00,61.15,61.29,60.95,60.95,59000.0,32.1477,32.2213,32.0426,32.0426,59000.0
2008-11-03 15:40:00,61.0,61.49,61.0,61.23,63000.0,32.0688,32.3264,32.0688,32.1898,63000.0
2008-11-03 15:45:00,61.31,61.49,61.01,61.38,82000.0,32.2318,32.3264,32.0741,32.2686,82000.0
2008-11-03 15:50:00,61.32,61.32,60.71,60.93,129500.0,32.2371,32.2371,31.9164,32.032,129500.0
2008-11-03 15:55:00,60.78,61.14,60.22,60.36,300500.0,31.9532,32.1424,31.6588,31.7324,300500.0
2008-11-04 09:30:00,62.23,62.5,61.15,61.4,218000.0,32.7155,32.8574,32.1477,32.2791,218000.0
2008-11-04 09:35:00,61.4,61.82,60.7,60.91,131000.0,32.2791,32.4999,31.9111,32.0215,131000.0
2008-11-04 09:40:00,60.69,61.22,60.35,60.83,110500.0,31.9059,32.1845,31.7271,31.9795,110500.0
2008-11-04 09:45:00,60.8,61.37,60.6,61.16,54500.0,31.9637,32.2634,31.8586,32.153,54500.0
2008-11-04 09:50:00,61.05,61.25,60.83,61.06,50500.0,32.0951,32.2003,31.9795,32.1004,50500.0
2008-11-04 09:55:00,61.11,61.25,60.97,61.08,51000.0,32.1267,32.2003,32.0531,32.1109,51000.0
2008-11-04 10:00:00,61.21,61.8,61.1,61.8,64500.0,32.1792,32.4894,32.1214,32.4894,64500.0
2008-11-04 10:05:00,61.68,61.97,61.63,61.63,71000.0,32.4263,32.5788,32.4,32.4,71000.0
2008-11-04 10:10:00,61.77,62.12,61.77,61.95,40000.0,32.4736,32.6576,32.4736,32.5683,40000.0
2008-11-04 10:15:00,62.12,62.67,62.03,62.64,77000.0,32.6576,32.9468,32.6103,32.931,77000.0
2008-11-04 10:20:00,62.75,63.0,62.57,62.67,114500.0,32.9889,33.1203,32.8942,32.9468,114500.0
2008-11-04 10:25:00,62.67,62.99,62.63,62.88,87500.0,32.9468,33.115,32.9258,33.0572,87500.0
2008-11-04 10:30:00,62.91,63.15,62.6,63.02,92000.0,33.073,33.1991,32.91,33.1308,92000.0
2008-11-04 10:35:00,63.06,63.14,62.79,63.04,83500.0,33.1518,33.1939,33.0099,33.1413,83500.0
2008-11-04 10:40:00,63.11,63.11,62.75,62.92,42500.0,33.1781,33.1781,32.9889,33.0782,42500.0
2008-11-04 10:45:00,62.91,63.07,62.7,63.01,74500.0,33.073,33.1571,32.9626,33.1255,74500.0
2008-11-04 10:50:00,63.0,63.39,62.91,63.12,93500.0,33.1203,33.3253,33.073,33.1834,93500.0
2008-11-04 10:55:00,63.05,63.12,62.8,62.8,96000.0,33.1466,33.1834,33.0151,33.0151,96000.0
2008-11-04 11:00:00,62.88,63.8,62.8,63.35,123000.0,33.0572,33.5409,33.0151,33.3043,123000.0
2008-11-04 11:05:00,63.09,63.17,62.87,63.07,45000.0,33.1676,33.2097,33.0519,33.1571,45000.0
2008-11-04 11:10:00,63.06,63.06,62.33,62.46,163500.0,33.1518,33.1518,32.7681,32.8364,163500.0
2008-11-04 11:15:00,62.46,62.71,62.22,62.62,105500.0,32.8364,32.9678,32.7102,32.9205,105500.0
2008-11-04 11:20:00,62.62,62.63,62.5,62.56,39500.0,32.9205,32.9258,32.8574,32.889,39500.0
2008-11-04 11:25:00,62.56,62.56,62.39,62.44,43500.0,32.889,32.889,32.7996,32.8259,43500.0
2008-11-04 11:30:00,62.44,62.68,62.32,62.68,77500.0,32.8259,32.9521,32.7628,32.9521,77500.0
2008-11-04 11:35:00,62.6,62.71,62.44,62.59,27500.0,32.91,32.9678,32.8259,32.9047,27500.0
2008-11-04 11:40:00,62.59,63.26,62.53,63.1,81500.0,32.9047,33.257,32.8732,33.1729,81500.0
2008-11-04 11:45:00,63.16,63.56,63.04,63.43,93500.0,33.2044,33.4147,33.1413,33.3463,93500.0
2008-11-04 11:50:00,63.52,63.8,63.33,63.78,95500.0,33.3937,33.5409,33.2938,33.5303,95500.0
2008-11-04 11:55:00,63.74,63.93,63.57,63.76,163000.0,33.5093,33.6092,33.4199,33.5198,163000.0
2008-11-04 12:00:00,63.66,64.0,63.66,63.86,71500.0,33.4673,33.646,33.4673,33.5724,71500.0
2008-11-04 12:05:00,63.89,63.9,63.69,63.74,50500.0,33.5882,33.5934,33.483,33.5093,50500.0
2008-11-04 12:10:00,63.81,63.88,63.6,63.66,79500.0,33.5461,33.5829,33.4357,33.4673,79500.0
2008-11-04 12:15:00,63.7,63.71,63.61,63.67,31000.0,33.4883,33.4935,33.441,33.4725,31000.0
2008-11-04 12:20:00,63.66,63.8,63.66,63.77,22000.0,33.4673,33.5409,33.4673,33.5251,22000.0
2008-11-04 12:25:00,63.77,63.93,63.63,63.63,58500.0,33.5251,33.6092,33.4515,33.4515,58500.0
2008-11-04 12:30:00,63.64,63.68,63.51,63.51,26000.0,33.4567,33.4778,33.3884,33.3884,26000.0
2008-11-04 12:35:00,63.59,63.79,63.53,63.69,22000.0,33.4305,33.5356,33.3989,33.483,22000.0
2008-11-04 12:40:00,63.68,63.7,63.54,63.6,28500.0,33.4778,33.4883,33.4042,33.4357,28500.0
2008-11-04 12:45:00,63.6,63.78,63.55,63.69,29500.0,33.4357,33.5303,33.4094,33.483,29500.0
2008-11-04 12:50:00,63.7,63.7,63.51,63.65,14000.0,33.4883,33.4883,33.3884,33.462,14000.0
2008-11-04 12:55:00,63.57,63.71,63.41,63.64,32000.0,33.4199,33.4935,33.3358,33.4567,32000.0
2008-11-04 13:00:00,63.59,63.81,63.59,63.77,60000.0,33.4305,33.5461,33.4305,33.5251,60000.0
2008-11-04 13:05:00,63.8,63.95,63.59,63.66,75500.0,33.5409,33.6197,33.4305,33.4673,75500.0
2008-11-04 13:10:00,63.68,63.77,63.43,63.74,58000.0,33.4778,33.5251,33.3463,33.5093,58000.0
2008-11-04 13:15:00,63.74,63.98,63.66,63.79,57000.0,33.5093,33.6355,33.4673,33.5356,57000.0
2008-11-04 13:20:00,63.85,64.0,63.76,64.0,80000.0,33.5671,33.646,33.5198,33.646,80000.0
2008-11-04 13:25:00,63.96,64.41,63.9,64.38,164500.0,33.625,33.8615,33.5934,33.8458,164500.0
2008-11-04 13:30:00,64.34,64.4,64.1,64.2,61000.0,33.8247,33.8563,33.6986,33.7511,61000.0
2008-11-04 13:35:00,64.34,64.37,63.91,63.98,46000.0,33.8247,33.8405,33.5987,33.6355,46000.0
2008-11-04 13:40:00,64.04,64.29,63.92,63.97,55500.0,33.667,33.7985,33.6039,33.6302,55500.0
2008-11-04 13:45:00,63.97,64.35,63.93,64.22,47500.0,33.6302,33.83,33.6092,33.7617,47500.0
2008-11-04 13:50:00,64.14,64.2,63.96,64.0,71500.0,33.7196,33.7511,33.625,33.646,71500.0
2008-11-04 13:55:00,63.91,64.2,63.91,63.97,41000.0,33.5987,33.7511,33.5987,33.6302,41000.0
2008-11-04 14:00:00,63.97,64.0,63.61,63.81,70500.0,33.6302,33.646,33.441,33.5461,70500.0
2008-11-04 14:05:00,63.79,63.81,63.25,63.3,98000.0,33.5356,33.5461,33.2517,33.278,98000.0
2008-11-04 14:10:00,63.35,63.79,63.35,63.48,53000.0,33.3043,33.5356,33.3043,33.3726,53000.0
2008-11-04 14:15:00,63.48,63.63,63.25,63.45,40500.0,33.3726,33.4515,33.2517,33.3569,40500.0
2008-11-04 14:20:00,63.51,63.67,63.28,63.46,27000.0,33.3884,33.4725,33.2675,33.3621,27000.0
2008-11-04 14:25:00,63.45,63.8,63.4,63.8,52500.0,33.3569,33.5409,33.3306,33.5409,52500.0
2008-11-04 14:30:00,63.83,63.83,62.83,63.14,85500.0,33.5566,33.5566,33.0309,33.1939,85500.0
2008-11-04 14:35:00,63.0,63.21,62.65,62.66,125500.0,33.1203,33.2307,32.9363,32.9415,125500.0
2008-11-04 14:40:00,62.78,63.04,62.69,62.69,89500.0,33.0046,33.1413,32.9573,32.9573,89500.0
2008-11-04 14:45:00,62.69,62.73,62.37,62.48,87500.0,32.9573,32.9783,32.7891,32.8469,87500.0
2008-11-04 14:50:00,62.46,62.73,62.26,62.26,81000.0,32.8364,32.9783,32.7313,32.7313,81000.0
2008-11-04 14:55:00,62.33,62.33,61.96,62.06,98000.0,32.7681,32.7681,32.5735,32.6261,98000.0
2008-11-04 15:00:00,62.06,62.16,61.6,61.64,97000.0,32.6261,32.6787,32.3843,32.4053,97000.0
2008-11-04 15:05:00,61.72,62.15,61.72,62.02,88000.0,32.4474,32.6734,32.4474,32.6051,88000.0
2008-11-04 15:10:00,62.03,62.45,62.0,62.36,137500.0,32.6103,32.8311,32.5946,32.7838,137500.0
2008-11-04 15:15:00,62.4,62.69,62.28,62.48,95000.0,32.8049,32.9573,32.7418,32.8469,95000.0
2008-11-04 15:20:00,62.54,62.84,62.5,62.7,69000.0,32.8785,33.0362,32.8574,32.9626,69000.0
2008-11-04 15:25:00,62.82,62.86,62.62,62.7,31500.0,33.0257,33.0467,32.9205,32.9626,31500.0
2008-11-04 15:30:00,62.72,63.1,62.57,63.05,123500.0,32.9731,33.1729,32.8942,33.1466,123500.0
2008-11-04 15:35:00,62.99,63.5,62.93,63.47,62500.0,33.115,33.3831,33.0835,33.3674,62500.0
2008-11-04 15:40:00,63.45,63.48,63.0,63.34,107000.0,33.3569,33.3726,33.1203,33.299,107000.0
2008-11-04 15:45:00,63.32,63.76,63.23,63.52,104500.0,33.2885,33.5198,33.2412,33.3937,104500.0
2008-11-04 15:50:00,63.41,63.74,63.0,63.35,215000.0,33.3358,33.5093,33.1203,33.3043,215000.0
2008-11-04 15:55:00,63.26,63.98,63.26,63.87,299000.0,33.257,33.6355,33.257,33.5777,299000.0
2008-11-05 09:30:00,62.55,62.78,62.02,62.37,170000.0,32.8837,33.0046,32.6051,32.7891,170000.0
2008-11-05 09:35:00,62.35,62.86,62.35,62.61,103500.0,32.7786,33.0467,32.7786,32.9153,103500.0
2008-11-05 09:40:00,62.65,62.98,62.4,62.78,136000.0,32.9363,33.1098,32.8049,33.0046,136000.0
2008-11-05 09:45:00,62.78,63.01,62.35,62.75,95500.0,33.0046,33.1255,32.7786,32.9889,95500.0
2008-11-05 09:50:00,62.54,62.85,62.23,62.65,59000.0,32.8785,33.0414,32.7155,32.9363,59000.0
2008-11-05 09:55:00,62.58,62.6,61.38,61.55,115000.0,32.8995,32.91,32.2686,32.358,115000.0
2008-11-05 10:00:00,61.47,61.96,61.35,61.9,92500.0,32.3159,32.5735,32.2528,32.542,92500.0
2008-11-05 10:05:00,61.89,61.95,61.66,61.93,36000.0,32.5367,32.5683,32.4158,32.5578,36000.0
2008-11-05 10:10:00,61.96,62.3,61.82,62.08,40500.0,32.5735,32.7523,32.4999,32.6366,40500.0
2008-11-05 10:15:00,62.27,62.27,61.91,62.16,50500.0,32.7365,32.7365,32.5472,32.6787,50500.0
2008-11-05 10:20:00,62.1,62.3,62.1,62.17,50000.0,32.6471,32.7523,32.6471,32.6839,50000.0
2008-11-05 10:25:00,62.18,62.19,61.8,62.03,58500.0,32.6892,32.6945,32.4894,32.6103,58500.0
2008-11-05 10:30:00,62.03,62.23,61.94,61.96,22000.0,32.6103,32.7155,32.563,32.5735,22000.0
2008-11-05 10:35:00,62.01,62.01,61.64,61.81,50500.0,32.5998,32.5998,32.4053,32.4947,50500.0
2008-11-05 10:40:00,61.9,62.22,61.9,62.2,26500.0,32.542,32.7102,32.542,32.6997,26500.0
2008-11-05 10:45:00,62.18,62.28,62.03,62.2,23500.0,32.6892,32.7418,32.6103,32.6997,23500.0
2008-11-05 10:50:00,62.2,62.2,62.0,62.1,28500.0,32.6997,32.6997,32.5946,32.6471,28500.0
2008-11-05 10:55:00,62.14,62.14,61.8,61.8,34000.0,32.6682,32.6682,32.4894,32.4894,34000.0
2008-11-05 11:00:00,61.84,62.02,61.81,61.96,21500.0,32.5104,32.6051,32.4947,32.5735,21500.0
2008-11-05 11:05:00,62.03,62.11,61.92,61.92,22000.0,32.6103,32.6524,32.5525,32.5525,22000.0
2008-11-05 11:10:00,61.9,62.0,61.7,61.92,27000.0,32.542,32.5946,32.4368,32.5525,27000.0
2008-11-05 11:15:00,61.95,62.07,61.56,61.72,56500.0,32.5683,32.6314,32.3632,32.4474,56500.0
2008-11-05 11:20:00,61.61,61.67,61.4,61.4,37500.0,32.3895,32.4211,32.2791,32.2791,37500.0
2008-11-05 11:25:00,61.49,61.62,61.41,61.54,29500.0,32.3264,32.3948,32.2844,32.3527,29500.0
2008-11-05 11:30:00,61.48,61.52,61.22,61.48,74500.0,32.3212,32.3422,32.1845,32.3212,74500.0
2008-11-05 11:35:00,61.61,61.61,61.3,61.38,16000.0,32.3895,32.3895,32.2266,32.2686,16000.0
2008-11-05 11:40:00,61.37,61.4,61.0,61.0,33000.0,32.2634,32.2791,32.0688,32.0688,33000.0
2008-11-05 11:45:00,61.0,61.0,60.52,60.62,61000.0,32.0688,32.0688,31.8165,31.8691,61000.0
2008-11-05 11:50:00,60.63,60.76,60.12,60.58,128000.0,31.8743,31.9427,31.6062,31.848,128000.0
2008-11-05 11:55:00,60.5,60.85,60.5,60.85,43000.0,31.806,31.99,31.806,31.99,43000.0
2008-11-05 12:00:00,60.84,60.88,60.57,60.67,25500.0,31.9847,32.0058,31.8428,31.8954,25500.0
2008-11-05 12:05:00,60.62,60.68,60.2,60.23,57000.0,31.8691,31.9006,31.6483,31.664,57000.0
2008-11-05 12:10:00,60.17,60.48,60.02,60.25,48000.0,31.6325,31.7955,31.5536,31.6746,48000.0
2008-11-05 12:15:00,60.25,60.25,60.02,60.02,50500.0,31.6746,31.6746,31.5536,31.5536,50500.0
2008-11-05 12:20:00,60.14,60.25,60.08,60.14,27500.0,31.6167,31.6746,31.5852,31.6167,27500.0
2008-11-05 12:25:00,60.12,60.21,59.65,59.96,58500.0,31.6062,31.6535,31.3591,31.5221,58500.0
2008-11-05 12:30:00,59.96,60.23,59.95,60.11,34500.0,31.5221,31.664,31.5168,31.601,34500.0
2008-11-05 12:35:00,60.09,60.09,59.8,59.99,36000.0,31.5904,31.5904,31.438,31.5379,36000.0
2008-11-05 12:40:00,59.88,59.96,59.84,59.86,18500.0,31.48,31.5221,31.459,31.4695,18500.0
2008-11-05 12:45:00,59.93,60.04,59.84,59.91,36000.0,31.5063,31.5642,31.459,31.4958,36000.0
2008-11-05 12:50:00,59.85,59.98,59.7,59.92,30000.0,31.4643,31.5326,31.3854,31.5011,30000.0
2008-11-05 12:55:00,59.91,60.2,59.85,60.15,38500.0,31.4958,31.6483,31.4643,31.622,38500.0
2008-11-05 13:00:00,60.19,60.19,59.99,60.12,37500.0,31.643,31.643,31.5379,31.6062,37500.0
2008-11-05 13:05:00,60.09,60.17,59.99,60.05,27500.0,31.5904,31.6325,31.5379,31.5694,27500.0
2008-11-05 13:10:00,60.08,60.12,60.01,60.12,18500.0,31.5852,31.6062,31.5484,31.6062,18500.0
2008-11-05 13:15:00,60.03,60.04,60.0,60.02,22000.0,31.5589,31.5642,31.5431,31.5536,22000.0
2008-11-05 13:20:00,60.07,60.12,59.93,60.12,20000.0,31.5799,31.6062,31.5063,31.6062,20000.0
2008-11-05 13:25:00,60.09,60.2,60.0,60.07,20000.0,31.5904,31.6483,31.5431,31.5799,20000.0
2008-11-05 13:30:00,60.0,60.1,59.75,59.98,45000.0,31.5431,31.5957,31.4117,31.5326,45000.0
2008-11-05 13:35:00,59.97,59.97,59.03,59.47,196000.0,31.5274,31.5274,31.0332,31.2645,196000.0
2008-11-05 13:40:00,59.4,59.65,59.15,59.43,57000.0,31.2277,31.3591,31.0963,31.2435,57000.0
2008-11-05 13:45:00,59.54,59.86,59.42,59.65,42500.0,31.3013,31.4695,31.2382,31.3591,42500.0
2008-11-05 13:50:00,59.67,59.83,59.56,59.64,29500.0,31.3696,31.4538,31.3118,31.3539,29500.0
2008-11-05 13:55:00,59.67,59.88,59.55,59.88,31000.0,31.3696,31.48,31.3066,31.48,31000.0
2008-11-05 14:00:00,59.81,59.9,59.38,59.4,40000.0,31.4432,31.4906,31.2172,31.2277,40000.0
2008-11-05 14:05:00,59.34,59.58,59.2,59.39,24500.0,31.1962,31.3223,31.1226,31.2224,24500.0
2008-11-05 14:10:00,59.35,59.6,59.03,59.11,147500.0,31.2014,31.3328,31.0332,31.0752,147500.0
2008-11-05 14:15:00,59.09,59.69,59.09,59.31,84500.0,31.0647,31.3802,31.0647,31.1804,84500.0
2008-11-05 14:20:00,59.36,59.45,59.06,59.06,47500.0,31.2067,31.254,31.049,31.049,47500.0
2008-11-05 14:25:00,59.21,59.21,59.03,59.03,62500.0,31.1278,31.1278,31.0332,31.0332,62500.0
2008-11-05 14:30:00,59.06,59.55,59.04,59.42,67000.0,31.049,31.3066,31.0384,31.2382,67000.0
2008-11-05 14:35:00,59.4,59.45,59.03,59.1,73500.0,31.2277,31.254,31.0332,31.07,73500.0
2008-11-05 14:40:00,59.11,59.36,59.06,59.23,74500.0,31.0752,31.2067,31.049,31.1383,74500.0
2008-11-05 14:45:00,59.24,59.35,59.2,59.34,24500.0,31.1436,31.2014,31.1226,31.1962,24500.0
2008-11-05 14:50:00,59.35,59.66,59.2,59.6,56500.0,31.2014,31.3644,31.1226,31.3328,56500.0
2008-11-05 14:55:00,59.53,59.59,59.24,59.54,60500.0,31.296,31.3276,31.1436,31.3013,60500.0
2008-11-05 15:00:00,59.5,59.59,59.23,59.41,52000.0,31.2803,31.3276,31.1383,31.233,52000.0
2008-11-05 15:05:00,59.49,59.74,59.24,59.33,92000.0,31.275,31.4064,31.1436,31.1909,92000.0
2008-11-05 15:10:00,59.25,59.37,59.03,59.14,90000.0,31.1488,31.2119,31.0332,31.091,90000.0
2008-11-05 15:15:00,59.05,59.1,58.6,58.67,120000.0,31.0437,31.07,30.8071,30.8439,120000.0
2008-11-05 15:20:00,58.67,58.71,58.09,58.32,120500.0,30.8439,30.8649,30.539,30.6599,120500.0
2008-11-05 15:25:00,58.32,58.41,57.7,57.73,201500.0,30.6599,30.7072,30.334,30.3497,201500.0
2008-11-05 15:30:00,57.81,57.92,57.12,57.34,113500.0,30.3918,30.4496,30.0291,30.1447,113500.0
2008-11-05 15:35:00,57.25,57.52,56.81,57.01,152500.0,30.0974,30.2393,29.8661,29.9712,152500.0
2008-11-05 15:40:00,57.06,57.24,56.6,56.94,139000.0,29.9975,30.0921,29.7557,29.9344,139000.0
2008-11-05 15:45:00,56.94,57.91,56.73,57.5,142500.0,29.9344,30.4444,29.824,30.2288,142500.0
2008-11-05 15:50:00,57.55,57.55,56.82,56.94,151000.0,30.2551,30.2551,29.8713,29.9344,151000.0
2008-11-05 15:55:00,56.87,56.98,56.19,56.71,270000.0,29.8976,29.9555,29.5401,29.8135,270000.0
2008-11-06 09:30:00,56.2,57.75,55.99,56.63,208000.0,29.5454,30.3603,29.435,29.7715,208000.0
2008-11-06 09:35:00,56.63,56.8,56.29,56.47,102500.0,29.7715,29.8608,29.5927,29.6873,102500.0
2008-11-06 09:40:00,56.58,56.59,54.93,55.44,137500.0,29.7452,29.7504,28.8777,29.1458,137500.0
2008-11-06 09:45:00,55.64,55.64,54.57,54.81,150500.0,29.251,29.251,28.6885,28.8146,150500.0
2008-11-06 09:50:00,54.79,55.36,54.57,55.34,180500.0,28.8041,29.1038,28.6885,29.0933,180500.0
2008-11-06 09:55:00,55.34,55.8,55.14,55.33,113500.0,29.0933,29.3351,28.9881,29.088,113500.0
2008-11-06 10:00:00,55.33,55.5,54.8,55.11,79500.0,29.088,29.1774,28.8094,28.9724,79500.0
2008-11-06 10:05:00,55.22,55.6,54.92,55.15,74500.0,29.0302,29.23,28.8725,28.9934,74500.0
2008-11-06 10:10:00,55.16,55.28,54.62,54.83,76000.0,28.9986,29.0617,28.7148,28.8252,76000.0
2008-11-06 10:15:00,54.79,55.14,54.65,54.95,44000.0,28.8041,28.9881,28.7305,28.8882,44000.0
2008-11-06 10:20:00,54.99,54.99,54.5,54.93,46000.0,28.9093,28.9093,28.6517,28.8777,46000.0
2008-11-06 10:25:00,54.94,55.05,54.5,54.75,59500.0,28.883,28.9408,28.6517,28.7831,59500.0
2008-11-06 10:30:00,54.7,54.84,54.6,54.71,42500.0,28.7568,28.8304,28.7042,28.7621,42500.0
2008-11-06 10:35:00,54.76,54.76,54.16,54.71,94500.0,28.7884,28.7884,28.4729,28.7621,94500.0
2008-11-06 10:40:00,54.7,54.8,54.4,54.55,63000.0,28.7568,28.8094,28.5991,28.678,63000.0
2008-11-06 10:45:00,54.57,54.8,54.53,54.57,69500.0,28.6885,28.8094,28.6674,28.6885,69500.0
2008-11-06 10:50:00,54.58,54.7,54.17,54.6,111500.0,28.6937,28.7568,28.4782,28.7042,111500.0
2008-11-06 10:55:00,54.69,54.9,54.34,54.88,83500.0,28.7516,28.862,28.5676,28.8514,83500.0
2008-11-06 11:00:00,54.86,54.86,54.32,54.52,55000.0,28.8409,28.8409,28.557,28.6622,55000.0
2008-11-06 11:05:00,54.49,54.69,54.34,54.34,81500.0,28.6464,28.7516,28.5676,28.5676,81500.0
2008-11-06 11:10:00,54.24,54.43,54.04,54.19,47000.0,28.515,28.6149,28.4098,28.4887,47000.0
2008-11-06 11:15:00,54.18,54.32,53.64,53.65,110000.0,28.4834,28.557,28.1996,28.2048,110000.0
2008-11-06 11:20:00,53.71,53.9,53.65,53.81,60000.0,28.2364,28.3362,28.2048,28.2889,60000.0
2008-11-06 11:25:00,53.84,54.29,53.83,54.23,60000.0,28.3047,28.5413,28.2994,28.5097,60000.0
2008-11-06 11:30:00,54.29,54.37,54.17,54.26,27500.0,28.5413,28.5833,28.4782,28.5255,27500.0
2008-11-06 11:35:00,54.26,54.26,53.95,54.1,39500.0,28.5255,28.5255,28.3625,28.4414,39500.0
2008-11-06 11:40:00,54.11,54.44,54.11,54.29,28000.0,28.4466,28.6201,28.4466,28.5413,28000.0
2008-11-06 11:45:00,54.23,54.34,54.12,54.12,13500.0,28.5097,28.5676,28.4519,28.4519,13500.0
2008-11-06 11:50:00,54.09,54.3,54.02,54.26,19000.0,28.4361,28.5465,28.3993,28.5255,19000.0
2008-11-06 11:55:00,54.27,54.5,54.25,54.25,32000.0,28.5308,28.6517,28.5202,28.5202,32000.0
2008-11-06 12:00:00,54.25,54.48,54.11,54.4,68500.0,28.5202,28.6412,28.4466,28.5991,68500.0
2008-11-06 12:05:00,54.48,54.52,54.1,54.31,53000.0,28.6412,28.6622,28.4414,28.5518,53000.0
2008-11-06 12:10:00,54.4,54.5,54.3,54.3,34500.0,28.5991,28.6517,28.5465,28.5465,34500.0
2008-11-06 12:15:00,54.26,54.48,54.0,54.39,60000.0,28.5255,28.6412,28.3888,28.5938,60000.0
2008-11-06 12:20:00,54.4,54.49,53.71,53.71,86000.0,28.5991,28.6464,28.2364,28.2364,86000.0
2008-11-06 12:25:00,53.7,53.9,53.61,53.67,60500.0,28.2311,28.3362,28.1838,28.2153,60500.0
2008-11-06 12:30:00,53.78,53.79,53.11,53.47,51500.0,28.2732,28.2784,27.9209,28.1102,51500.0
2008-11-06 12:35:00,53.47,53.57,53.27,53.41,22500.0,28.1102,28.1628,28.005,28.0786,22500.0
2008-11-06 12:40:00,53.41,53.42,53.22,53.42,20500.0,28.0786,28.0839,27.9788,28.0839,20500.0
2008-11-06 12:45:00,53.33,53.6,53.17,53.17,39000.0,28.0366,28.1785,27.9525,27.9525,39000.0
2008-11-06 12:50:00,53.17,53.62,53.15,53.6,60500.0,27.9525,28.189,27.942,28.1785,60500.0
2008-11-06 12:55:00,53.6,53.6,53.2,53.23,19500.0,28.1785,28.1785,27.9682,27.984,19500.0
2008-11-06 13:00:00,53.34,53.35,53.0,53.0,50500.0,28.0418,28.0471,27.8631,27.8631,50500.0
2008-11-06 13:05:00,53.04,53.22,52.79,53.22,49500.0,27.8841,27.9788,27.7527,27.9788,49500.0
2008-11-06 13:10:00,53.25,53.45,52.86,52.87,33000.0,27.9945,28.0997,27.7895,27.7948,33000.0
2008-11-06 13:15:00,52.88,53.26,52.87,52.9,31500.0,27.8,27.9998,27.7948,27.8105,31500.0
2008-11-06 13:20:00,53.0,53.29,52.93,53.29,24500.0,27.8631,28.0156,27.8263,28.0156,24500.0
2008-11-06 13:25:00,53.13,53.46,53.02,53.46,17500.0,27.9314,28.1049,27.8736,28.1049,17500.0
2008-11-06 13:30:00,53.18,53.3,52.9,52.92,28500.0,27.9577,28.0208,27.8105,27.821,28500.0
2008-11-06 13:35:00,53.1,53.12,52.81,52.94,24000.0,27.9157,27.9262,27.7632,27.8316,24000.0
2008-11-06 13:40:00,52.85,52.93,52.6,52.69,38000.0,27.7842,27.8263,27.6528,27.7001,38000.0
2008-11-06 13:45:00,52.72,52.9,52.62,52.62,27500.0,27.7159,27.8105,27.6633,27.6633,27500.0
2008-11-06 13:50:00,52.81,52.81,52.6,52.75,30500.0,27.7632,27.7632,27.6528,27.7317,30500.0
2008-11-06 13:55:00,52.72,53.27,52.72,53.14,64500.0,27.7159,28.005,27.7159,27.9367,64500.0
2008-11-06 14:00:00,53.1,53.69,53.1,53.27,63000.0,27.9157,28.2258,27.9157,28.005,63000.0
2008-11-06 14:05:00,53.12,53.55,53.12,53.33,40500.0,27.9262,28.1522,27.9262,28.0366,40500.0
2008-11-06 14:10:00,53.33,53.6,53.2,53.37,21000.0,28.0366,28.1785,27.9682,28.0576,21000.0
2008-11-06 14:15:00,53.28,53.42,53.1,53.42,23500.0,28.0103,28.0839,27.9157,28.0839,23500.0
2008-11-06 14:20:00,53.41,53.41,53.03,53.31,21500.0,28.0786,28.0786,27.8789,28.0261,21500.0
2008-11-06 14:25:00,53.22,53.22,52.94,53.04,19500.0,27.9788,27.9788,27.8316,27.8841,19500.0
2008-11-06 14:30:00,53.04,53.26,53.02,53.12,30000.0,27.8841,27.9998,27.8736,27.9262,30000.0
2008-11-06 14:35:00,53.16,53.9,52.9,53.9,180500.0,27.9472,28.3362,27.8105,28.3362,180500.0
2008-11-06 14:40:00,53.75,53.85,53.33,53.81,86000.0,28.2574,28.31,28.0366,28.2889,86000.0
2008-11-06 14:45:00,53.81,53.81,53.33,53.49,53000.0,28.2889,28.2889,28.0366,28.1207,53000.0
2008-11-06 14:50:00,53.51,53.65,53.41,53.41,57500.0,28.1312,28.2048,28.0786,28.0786,57500.0
2008-11-06 14:55:00,53.33,53.4,52.84,52.84,65000.0,28.0366,28.0734,27.779,27.779,65000.0
2008-11-06 15:00:00,52.9,53.23,52.77,52.87,75500.0,27.8105,27.984,27.7422,27.7948,75500.0
2008-11-06 15:05:00,52.8,52.88,52.28,52.28,112500.0,27.758,27.8,27.4846,27.4846,112500.0
2008-11-06 15:10:00,52.17,52.48,52.1,52.2,104000.0,27.4267,27.5897,27.3899,27.4425,104000.0
2008-11-06 15:15:00,52.2,52.43,52.1,52.34,82500.0,27.4425,27.5634,27.3899,27.5161,82500.0
2008-11-06 15:20:00,52.34,52.49,52.11,52.24,69000.0,27.5161,27.595,27.3952,27.4635,69000.0
2008-11-06 15:25:00,52.25,52.25,51.6,52.1,192500.0,27.4688,27.4688,27.1271,27.3899,192500.0
2008-11-06 15:30:00,52.1,52.4,51.88,52.18,111000.0,27.3899,27.5477,27.2743,27.432,111000.0
2008-11-06 15:35:00,52.25,52.44,51.93,52.04,99000.0,27.4688,27.5687,27.3006,27.3584,99000.0
2008-11-06 15:40:00,52.08,52.45,51.9,52.45,120500.0,27.3794,27.5739,27.2848,27.5739,120500.0
2008-11-06 15:45:00,52.39,52.84,52.12,52.25,186500.0,27.5424,27.779,27.4005,27.4688,186500.0
2008-11-06 15:50:00,52.27,52.3,51.83,51.85,187000.0,27.4793,27.4951,27.248,27.2585,187000.0
2008-11-06 15:55:00,51.93,52.1,51.69,51.93,246000.0,27.3006,27.3899,27.1744,27.3006,246000.0
2008-11-07 09:30:00,53.34,53.6,52.81,53.31,93500.0,28.0418,28.1785,27.7632,28.0261,93500.0
2008-11-07 09:35:00,53.36,53.53,52.6,53.04,129500.0,28.0524,28.1417,27.6528,27.8841,129500.0
2008-11-07 09:40:00,53.01,53.24,52.24,52.32,70500.0,27.8684,27.9893,27.4635,27.5056,70500.0
2008-11-07 09:45:00,52.4,52.67,51.63,51.79,104000.0,27.5477,27.6896,27.1429,27.227,104000.0
2008-11-07 09:50:00,51.86,52.42,51.53,52.1,84000.0,27.2638,27.5582,27.0903,27.3899,84000.0
2008-11-07 09:55:00,52.1,52.4,51.94,52.19,61000.0,27.3899,27.5477,27.3058,27.4373,61000.0
2008-11-07 10:00:00,52.2,52.97,52.12,52.55,119500.0,27.4425,27.8473,27.4005,27.6265,119500.0
2008-11-07 10:05:00,52.59,52.72,52.4,52.64,56000.0,27.6476,27.7159,27.5477,27.6738,56000.0
2008-11-07 10:10:00,52.76,52.95,52.29,52.92,105000.0,27.7369,27.8368,27.4898,27.821,105000.0
2008-11-07 10:15:00,52.97,53.49,52.83,52.85,103500.0,27.8473,28.1207,27.7737,27.7842,103500.0
2008-11-07 10:20:00,52.91,53.33,52.75,53.3,78500.0,27.8158,28.0366,27.7317,28.0208,78500.0
2008-11-07 10:25:00,53.28,53.67,53.14,53.14,79000.0,28.0103,28.2153,27.9367,27.9367,79000.0
2008-11-07 10:30:00,53.16,53.25,52.7,52.83,67500.0,27.9472,27.9945,27.7054,27.7737,67500.0
2008-11-07 10:35:00,52.96,53.55,52.83,53.55,54500.0,27.8421,28.1522,27.7737,28.1522,54500.0
2008-11-07 10:40:00,53.46,53.51,53.08,53.29,38500.0,28.1049,28.1312,27.9052,28.0156,38500.0
2008-11-07 10:45:00,53.47,53.82,53.26,53.41,52000.0,28.1102,28.2942,27.9998,28.0786,52000.0
2008-11-07 10:50:00,53.5,53.59,53.01,53.08,53500.0,28.126,28.1733,27.8684,27.9052,53500.0
2008-11-07 10:55:00,53.0,53.03,52.43,52.5,76000.0,27.8631,27.8789,27.5634,27.6002,76000.0
2008-11-07 11:00:00,52.55,52.55,52.22,52.29,62500.0,27.6265,27.6265,27.453,27.4898,62500.0
2008-11-07 11:05:00,52.29,52.33,51.5,51.6,172500.0,27.4898,27.5109,27.0745,27.1271,172500.0
2008-11-07 11:10:00,51.6,51.71,51.27,51.45,111500.0,27.1271,27.1849,26.9536,27.0482,111500.0
2008-11-07 11:15:00,51.47,52.0,51.44,51.77,61000.0,27.0587,27.3374,27.043,27.2165,61000.0
2008-11-07 11:20:00,51.55,51.6,51.29,51.56,34500.0,27.1008,27.1271,26.9641,27.1061,34500.0
2008-11-07 11:25:00,51.57,51.57,51.02,51.24,57000.0,27.1113,27.1113,26.8222,26.9378,57000.0
2008-11-07 11:30:00,51.23,51.4,51.04,51.32,48000.0,26.9326,27.0219,26.8327,26.9799,48000.0
2008-11-07 11:35:00,51.32,51.47,50.79,51.47,71000.0,26.9799,27.0587,26.7013,27.0587,71000.0
2008-11-07 11:40:00,51.34,51.8,51.27,51.8,25000.0,26.9904,27.2322,26.9536,27.2322,25000.0
2008-11-07 11:45:00,51.81,52.14,51.73,51.9,28000.0,27.2375,27.411,27.1954,27.2848,28000.0
2008-11-07 11:50:00,51.78,52.03,51.6,51.85,40000.0,27.2217,27.3531,27.1271,27.2585,40000.0
2008-11-07 11:55:00,51.8,52.16,51.74,52.12,36000.0,27.2322,27.4215,27.2007,27.4005,36000.0
2008-11-07 12:00:00,52.2,52.2,51.52,51.98,72500.0,27.4425,27.4425,27.085,27.3269,72500.0
2008-11-07 12:05:00,51.99,52.1,51.32,51.32,42000.0,27.3321,27.3899,26.9799,26.9799,42000.0
2008-11-07 12:10:00,51.33,51.61,51.24,51.27,24000.0,26.9851,27.1323,26.9378,26.9536,24000.0
2008-11-07 12:15:00,51.28,51.29,50.69,50.88,128000.0,26.9589,26.9641,26.6487,26.7486,128000.0
2008-11-07 12:20:00,50.94,51.11,50.88,51.01,28000.0,26.7801,26.8695,26.7486,26.8169,28000.0
2008-11-07 12:25:00,51.0,51.3,50.93,50.96,60500.0,26.8117,26.9694,26.7749,26.7906,60500.0
2008-11-07 12:30:00,50.96,50.99,50.52,50.54,207500.0,26.7906,26.8064,26.5593,26.5698,207500.0
2008-11-07 12:35:00,50.61,50.74,50.56,50.74,21000.0,26.6066,26.675,26.5803,26.675,21000.0
2008-11-07 12:40:00,50.74,50.93,50.55,50.83,97500.0,26.675,26.7749,26.5751,26.7223,97500.0
2008-11-07 12:45:00,50.91,50.98,50.85,50.96,15500.0,26.7643,26.8011,26.7328,26.7906,15500.0
2008-11-07 12:50:00,50.92,51.07,50.81,51.07,18500.0,26.7696,26.8485,26.7118,26.8485,18500.0
2008-11-07 12:55:00,51.08,51.43,51.04,51.29,27500.0,26.8537,27.0377,26.8327,26.9641,27500.0
2008-11-07 13:00:00,51.37,51.6,51.35,51.43,45500.0,27.0062,27.1271,26.9957,27.0377,45500.0
2008-11-07 13:05:00,51.42,51.51,51.29,51.29,19500.0,27.0325,27.0798,26.9641,26.9641,19500.0
2008-11-07 13:10:00,51.28,51.37,51.02,51.37,25500.0,26.9589,27.0062,26.8222,27.0062,25500.0
2008-11-07 13:15:00,51.3,51.4,51.23,51.35,56000.0,26.9694,27.0219,26.9326,26.9957,56000.0
2008-11-07 13:20:00,51.38,51.5,51.31,51.5,7500.0,27.0114,27.0745,26.9746,27.0745,7500.0
2008-11-07 13:25:00,51.5,51.75,51.49,51.75,31000.0,27.0745,27.2059,27.0693,27.2059,31000.0
2008-11-07 13:30:00,51.85,51.85,51.6,51.77,24500.0,27.2585,27.2585,27.1271,27.2165,24500.0
2008-11-07 13:35:00,51.7,51.8,51.54,51.68,62500.0,27.1797,27.2322,27.0955,27.1691,62500.0
2008-11-07 13:40:00,51.74,51.95,51.68,51.86,56000.0,27.2007,27.3111,27.1691,27.2638,56000.0
2008-11-07 13:45:00,51.86,52.12,51.86,52.01,14500.0,27.2638,27.4005,27.2638,27.3426,14500.0
2008-11-07 13:50:00,52.03,52.2,51.87,51.93,38000.0,27.3531,27.4425,27.269,27.3006,38000.0
2008-11-07 13:55:00,51.88,52.03,51.81,52.0,55500.0,27.2743,27.3531,27.2375,27.3374,55500.0
2008-11-07 14:00:00,52.03,52.08,51.76,51.76,37500.0,27.3531,27.3794,27.2112,27.2112,37500.0
2008-11-07 14:05:00,51.81,52.07,51.81,51.83,27500.0,27.2375,27.3742,27.2375,27.248,27500.0
2008-11-07 14:10:00,51.91,51.91,51.73,51.84,16000.0,27.2901,27.2901,27.1954,27.2533,16000.0
2008-11-07 14:15:00,51.85,52.09,51.84,52.08,21000.0,27.2585,27.3847,27.2533,27.3794,21000.0
2008-11-07 14:20:00,52.04,52.16,51.86,51.86,21500.0,27.3584,27.4215,27.2638,27.2638,21500.0
2008-11-07 14:25:00,51.81,52.0,51.76,51.9,26500.0,27.2375,27.3374,27.2112,27.2848,26500.0
2008-11-07 14:30:00,51.99,51.99,51.49,51.59,23500.0,27.3321,27.3321,27.0693,27.1218,23500.0
2008-11-07 14:35:00,51.68,52.28,51.68,52.25,41500.0,27.1691,27.4846,27.1691,27.4688,41500.0
2008-11-07 14:40:00,52.17,52.28,52.06,52.16,57500.0,27.4267,27.4846,27.3689,27.4215,57500.0
2008-11-07 14:45:00,52.11,52.4,52.02,52.26,33000.0,27.3952,27.5477,27.3479,27.4741,33000.0
2008-11-07 14:50:00,52.17,52.39,52.02,52.03,62000.0,27.4267,27.5424,27.3479,27.3531,62000.0
2008-11-07 14:55:00,52.09,52.15,51.18,51.26,157000.0,27.3847,27.4162,26.9063,26.9483,157000.0
2008-11-07 15:00:00,51.2,51.39,51.1,51.17,85000.0,26.9168,27.0167,26.8642,26.901,85000.0
2008-11-07 15:05:00,51.1,51.36,50.67,51.29,79500.0,26.8642,27.0009,26.6382,26.9641,79500.0
2008-11-07 15:10:00,51.36,51.75,51.15,51.65,32000.0,27.0009,27.2059,26.8905,27.1534,32000.0
2008-11-07 15:15:00,51.56,51.87,51.01,51.01,81500.0,27.1061,27.269,26.8169,26.8169,81500.0
2008-11-07 15:20:00,51.01,51.31,50.85,51.21,45000.0,26.8169,26.9746,26.7328,26.9221,45000.0
2008-11-07 15:25:00,51.17,51.47,51.03,51.2,61500.0,26.901,27.0587,26.8274,26.9168,61500.0
2008-11-07 15:30:00,51.12,51.72,51.12,51.41,53000.0,26.8747,27.1902,26.8747,27.0272,53000.0
2008-11-07 15:35:00,51.47,51.87,51.4,51.67,84500.0,27.0587,27.269,27.0219,27.1639,84500.0
2008-11-07 15:40:00,51.74,52.5,51.74,52.5,84000.0,27.2007,27.6002,27.2007,27.6002,84000.0
2008-11-07 15:45:00,52.39,52.5,52.09,52.4,114000.0,27.5424,27.6002,27.3847,27.5477,114000.0
2008-11-07 15:50:00,52.44,52.6,52.0,52.6,109500.0,27.5687,27.6528,27.3374,27.6528,109500.0
2008-11-07 15:55:00,52.54,53.87,52.5,53.81,284500.0,27.6213,28.3205,27.6002,28.2889,284500.0
2008-11-10 09:30:00,55.04,55.4,54.7,54.82,118000.0,28.9356,29.1248,28.7568,28.8199,118000.0
2008-11-10 09:35:00,54.82,54.9,54.5,54.65,155500.0,28.8199,28.862,28.6517,28.7305,155500.0
2008-11-10 09:40:00,54.66,55.0,54.52,54.87,80500.0,28.7358,28.9145,28.6622,28.8462,80500.0
2008-11-10 09:45:00,54.93,55.16,54.81,54.92,59500.0,28.8777,28.9986,28.8146,28.8725,59500.0
2008-11-10 09:50:00,54.98,55.1,54.74,55.04,50500.0,28.904,28.9671,28.7778,28.9356,50500.0
2008-11-10 09:55:00,54.96,55.0,54.8,54.96,39500.0,28.8935,28.9145,28.8094,28.8935,39500.0
2008-11-10 10:00:00,54.85,54.93,54.42,54.42,46000.0,28.8357,28.8777,28.6096,28.6096,46000.0
2008-11-10 10:05:00,54.44,54.53,54.26,54.46,56500.0,28.6201,28.6674,28.5255,28.6306,56500.0
2008-11-10 10:10:00,54.46,54.66,54.39,54.66,38500.0,28.6306,28.7358,28.5938,28.7358,38500.0
2008-11-10 10:15:00,54.66,54.71,53.4,53.41,110000.0,28.7358,28.7621,28.0734,28.0786,110000.0
2008-11-10 10:20:00,53.59,53.95,53.21,53.71,117000.0,28.1733,28.3625,27.9735,28.2364,117000.0
2008-11-10 10:25:00,53.71,54.0,53.32,53.32,63500.0,28.2364,28.3888,28.0313,28.0313,63500.0
2008-11-10 10:30:00,53.32,53.51,52.96,53.07,62500.0,28.0313,28.1312,27.8421,27.8999,62500.0
2008-11-10 10:35:00,52.91,53.11,52.9,53.07,56500.0,27.8158,27.9209,27.8105,27.8999,56500.0
2008-11-10 10:40:00,53.05,53.11,52.52,52.83,52500.0,27.8894,27.9209,27.6107,27.7737,52500.0
2008-11-10 10:45:00,52.84,53.11,52.33,52.34,47500.0,27.779,27.9209,27.5109,27.5161,47500.0
2008-11-10 10:50:00,52.37,52.41,52.03,52.15,102500.0,27.5319,27.5529,27.3531,27.4162,102500.0
2008-11-10 10:55:00,52.07,52.3,51.91,52.1,46000.0,27.3742,27.4951,27.2901,27.3899,46000.0
2008-11-10 11:00:00,52.08,52.09,51.31,51.4,88000.0,27.3794,27.3847,26.9746,27.0219,88000.0
2008-11-10 11:05:00,51.5,51.5,51.07,51.24,102000.0,27.0745,27.0745,26.8485,26.9378,102000.0
2008-11-10 11:10:00,51.24,51.24,50.95,51.07,81500.0,26.9378,26.9378,26.7854,26.8485,81500.0
2008-11-10 11:15:00,51.06,51.08,50.57,50.58,59000.0,26.8432,26.8537,26.5856,26.5909,59000.0
2008-11-10 11:20:00,50.58,50.71,50.29,50.71,147000.0,26.5909,26.6592,26.4384,26.6592,147000.0
2008-11-10 11:25:00,50.63,50.73,50.13,50.7,113000.0,26.6171,26.6697,26.3543,26.6539,113000.0
2008-11-10 11:30:00,50.78,50.8,50.51,50.64,45500.0,26.696,26.7065,26.5541,26.6224,45500.0
2008-11-10 11:35:00,50.59,50.67,50.07,50.64,49500.0,26.5961,26.6382,26.3227,26.6224,49500.0
2008-11-10 11:40:00,50.61,50.61,50.11,50.3,41000.0,26.6066,26.6066,26.3438,26.4437,41000.0
2008-11-10 11:45:00,50.13,50.22,50.0,50.11,26500.0,26.3543,26.4016,26.2859,26.3438,26500.0
2008-11-10 11:50:00,50.1,50.31,50.05,50.1,64000.0,26.3385,26.4489,26.3122,26.3385,64000.0
2008-11-10 11:55:00,50.21,50.21,49.68,49.79,100500.0,26.3963,26.3963,26.1177,26.1755,100500.0
2008-11-10 12:00:00,49.83,50.4,49.81,50.17,48000.0,26.1966,26.4962,26.1861,26.3753,48000.0
2008-11-10 12:05:00,50.26,50.51,50.2,50.27,67500.0,26.4226,26.5541,26.3911,26.4279,67500.0
2008-11-10 12:10:00,50.34,50.65,50.34,50.52,23000.0,26.4647,26.6277,26.4647,26.5593,23000.0
2008-11-10 12:15:00,50.56,50.58,50.21,50.28,18000.0,26.5803,26.5909,26.3963,26.4331,18000.0
2008-11-10 12:20:00,50.31,50.35,49.9,49.92,29500.0,26.4489,26.4699,26.2334,26.2439,29500.0
2008-11-10 12:25:00,49.94,50.08,49.77,49.77,92000.0,26.2544,26.328,26.165,26.165,92000.0
2008-11-10 12:30:00,49.8,50.12,49.8,50.11,18500.0,26.1808,26.349,26.1808,26.3438,18500.0
2008-11-10 12:35:00,50.12,50.14,49.51,49.77,95000.0,26.349,26.3595,26.0283,26.165,95000.0
2008-11-10 12:40:00,49.84,50.13,49.78,50.13,36500.0,26.2018,26.3543,26.1703,26.3543,36500.0
2008-11-10 12:45:00,50.07,50.2,50.02,50.11,16500.0,26.3227,26.3911,26.2965,26.3438,16500.0
2008-11-10 12:50:00,50.11,50.11,49.38,49.72,45500.0,26.3438,26.3438,25.96,26.1387,45500.0
2008-11-10 12:55:00,49.57,50.02,49.57,49.97,32000.0,26.0599,26.2965,26.0599,26.2702,32000.0
2008-11-10 13:00:00,49.98,50.01,49.81,49.86,19500.0,26.2754,26.2912,26.1861,26.2123,19500.0
2008-11-10 13:05:00,49.88,50.2,49.88,50.2,17000.0,26.2229,26.3911,26.2229,26.3911,17000.0
2008-11-10 13:10:00,50.2,50.2,49.84,50.05,33500.0,26.3911,26.3911,26.2018,26.3122,33500.0
2008-11-10 13:15:00,50.09,50.11,50.0,50.1,17000.0,26.3333,26.3438,26.2859,26.3385,17000.0
2008-11-10 13:20:00,50.03,50.04,49.6,49.67,29500.0,26.3017,26.307,26.0757,26.1125,29500.0
2008-11-10 13:25:00,49.67,50.18,49.67,50.0,39000.0,26.1125,26.3806,26.1125,26.2859,39000.0
2008-11-10 13:30:00,50.06,50.16,49.95,49.97,21000.0,26.3175,26.3701,26.2597,26.2702,21000.0
2008-11-10 13:35:00,50.02,50.22,49.97,50.21,24000.0,26.2965,26.4016,26.2702,26.3963,24000.0
2008-11-10 13:40:00,50.2,50.22,50.05,50.07,26500.0,26.3911,26.4016,26.3122,26.3227,26500.0
2008-11-10 13:45:00,49.99,50.14,49.84,49.84,24500.0,26.2807,26.3595,26.2018,26.2018,24500.0
2008-11-10 13:50:00,49.86,50.02,49.83,49.96,23500.0,26.2123,26.2965,26.1966,26.2649,23500.0
2008-11-10 13:55:00,50.05,50.3,50.05,50.15,50500.0,26.3122,26.4437,26.3122,26.3648,50500.0
2008-11-10 14:00:00,50.15,50.19,49.96,50.11,45000.0,26.3648,26.3858,26.2649,26.3438,45000.0
2008-11-10 14:05:00,50.07,50.23,50.07,50.22,27000.0,26.3227,26.4069,26.3227,26.4016,27000.0
2008-11-10 14:10:00,50.16,50.16,49.6,49.6,94000.0,26.3701,26.3701,26.0757,26.0757,94000.0
2008-11-10 14:15:00,49.63,49.73,49.25,49.59,79000.0,26.0914,26.144,25.8916,26.0704,79000.0
2008-11-10 14:20:00,49.54,49.65,49.35,49.4,46000.0,26.0441,26.1019,25.9442,25.9705,46000.0
2008-11-10 14:25:00,49.34,49.59,49.3,49.44,50500.0,25.939,26.0704,25.9179,25.9915,50500.0
2008-11-10 14:30:00,49.44,49.44,48.9,48.95,96500.0,25.9915,25.9915,25.7076,25.7339,96500.0
2008-11-10 14:35:00,48.98,49.18,48.61,48.73,91000.0,25.7497,25.8548,25.5552,25.6183,91000.0
2008-11-10 14:40:00,48.73,48.9,48.71,48.83,54000.0,25.6183,25.7076,25.6078,25.6708,54000.0
2008-11-10 14:45:00,48.83,48.88,48.32,48.38,67500.0,25.6708,25.6971,25.4027,25.4343,67500.0
2008-11-10 14:50:00,48.52,48.66,48.15,48.6,52500.0,25.5079,25.5815,25.3134,25.5499,52500.0
2008-11-10 14:55:00,48.69,48.81,48.32,48.37,35000.0,25.5972,25.6603,25.4027,25.429,35000.0
2008-11-10 15:00:00,48.52,48.52,48.2,48.46,60500.0,25.5079,25.5079,25.3396,25.4763,60500.0
2008-11-10 15:05:00,48.5,48.79,48.32,48.42,64500.0,25.4974,25.6498,25.4027,25.4553,64500.0
2008-11-10 15:10:00,48.61,48.89,48.23,48.69,63500.0,25.5552,25.7024,25.3554,25.5972,63500.0
2008-11-10 15:15:00,48.7,48.93,48.07,48.18,136500.0,25.6025,25.7234,25.2713,25.3291,136500.0
2008-11-10 15:20:00,48.17,48.2,47.77,48.06,160500.0,25.3239,25.3396,25.1136,25.266,160500.0
2008-11-10 15:25:00,48.0,48.2,47.71,47.84,185000.0,25.2345,25.3396,25.082,25.1504,185000.0
2008-11-10 15:30:00,47.75,48.15,47.72,48.05,108000.0,25.1031,25.3134,25.0873,25.2608,108000.0
2008-11-10 15:35:00,48.08,48.25,47.4,47.5,178000.0,25.2766,25.3659,24.9191,24.9716,178000.0
2008-11-10 15:40:00,47.5,48.15,47.49,48.08,131500.0,24.9716,25.3134,24.9664,25.2766,131500.0
2008-11-10 15:45:00,48.01,48.3,47.64,48.06,126500.0,25.2398,25.3922,25.0452,25.266,126500.0
2008-11-10 15:50:00,48.0,48.75,48.0,48.55,141000.0,25.2345,25.6288,25.2345,25.5236,141000.0
2008-11-10 15:55:00,48.6,48.85,48.42,48.66,164500.0,25.5499,25.6814,25.4553,25.5815,164500.0
2008-11-11 09:30:00,47.04,47.56,46.21,46.35,176500.0,24.7298,25.0032,24.2935,24.3671,176500.0
2008-11-11 09:35:00,46.32,46.91,46.05,46.91,151000.0,24.3513,24.6615,24.2093,24.6615,151000.0
2008-11-11 09:40:00,46.91,46.99,46.23,46.72,61500.0,24.6615,24.7035,24.304,24.5616,61500.0
2008-11-11 09:45:00,46.64,46.88,46.2,46.49,84500.0,24.5195,24.6457,24.2882,24.4407,84500.0
2008-11-11 09:50:00,46.42,46.6,46.22,46.47,77000.0,24.4039,24.4985,24.2987,24.4302,77000.0
2008-11-11 09:55:00,46.51,46.79,46.18,46.79,137500.0,24.4512,24.5984,24.2777,24.5984,137500.0
2008-11-11 10:00:00,46.71,47.0,46.41,46.71,178000.0,24.5563,24.7088,24.3986,24.5563,178000.0
2008-11-11 10:05:00,46.73,46.8,46.56,46.64,73500.0,24.5668,24.6036,24.4775,24.5195,73500.0
2008-11-11 10:10:00,46.7,46.96,46.64,46.96,48000.0,24.5511,24.6878,24.5195,24.6878,48000.0
2008-11-11 10:15:00,46.93,46.93,46.39,46.44,104500.0,24.672,24.672,24.3881,24.4144,104500.0
2008-11-11 10:20:00,46.44,46.45,46.1,46.25,48500.0,24.4144,24.4196,24.2356,24.3145,48500.0
2008-11-11 10:25:00,46.28,46.3,45.86,45.94,111000.0,24.3303,24.3408,24.1095,24.1515,111000.0
2008-11-11 10:30:00,45.89,46.25,45.7,46.17,159500.0,24.1252,24.3145,24.0253,24.2724,159500.0
2008-11-11 10:35:00,46.18,46.18,45.31,45.55,109000.0,24.2777,24.2777,23.8203,23.9465,109000.0
2008-11-11 10:40:00,45.46,45.73,45.27,45.59,135000.0,23.8992,24.0411,23.7993,23.9675,135000.0
2008-11-11 10:45:00,45.48,45.71,45.47,45.61,40500.0,23.9097,24.0306,23.9044,23.978,40500.0
2008-11-11 10:50:00,45.62,45.78,45.35,45.42,82500.0,23.9833,24.0674,23.8413,23.8781,82500.0
2008-11-11 10:55:00,45.4,45.41,45.11,45.15,81500.0,23.8676,23.8729,23.7152,23.7362,81500.0
2008-11-11 11:00:00,45.18,45.27,45.01,45.21,85000.0,23.752,23.7993,23.6626,23.7677,85000.0
2008-11-11 11:05:00,45.19,45.49,45.14,45.49,56500.0,23.7572,23.9149,23.7309,23.9149,56500.0
2008-11-11 11:10:00,45.49,45.76,45.46,45.76,49000.0,23.9149,24.0569,23.8992,24.0569,49000.0
2008-11-11 11:15:00,45.72,46.05,45.6,45.62,130500.0,24.0359,24.2093,23.9728,23.9833,130500.0
2008-11-11 11:20:00,45.63,46.18,45.61,46.16,59000.0,23.9885,24.2777,23.978,24.2672,59000.0
2008-11-11 11:25:00,46.12,46.22,45.96,46.16,36000.0,24.2461,24.2987,24.162,24.2672,36000.0
2008-11-11 11:30:00,46.12,46.19,45.81,46.01,93000.0,24.2461,24.2829,24.0832,24.1883,93000.0
2008-11-11 11:35:00,45.99,46.15,45.91,46.15,66500.0,24.1778,24.2619,24.1357,24.2619,66500.0
2008-11-11 11:40:00,46.12,46.15,45.88,45.95,54000.0,24.2461,24.2619,24.12,24.1568,54000.0
2008-11-11 11:45:00,45.99,46.1,45.75,45.95,47500.0,24.1778,24.2356,24.0516,24.1568,47500.0
2008-11-11 11:50:00,45.95,46.0,45.82,46.0,48500.0,24.1568,24.1831,24.0884,24.1831,48500.0
2008-11-11 11:55:00,46.04,46.13,45.87,45.87,70000.0,24.2041,24.2514,24.1147,24.1147,70000.0
2008-11-11 12:00:00,45.95,45.96,45.8,45.89,29500.0,24.1568,24.162,24.0779,24.1252,29500.0
2008-11-11 12:05:00,45.88,45.94,45.8,45.88,37500.0,24.12,24.1515,24.0779,24.12,37500.0
2008-11-11 12:10:00,45.83,46.0,45.8,45.86,57000.0,24.0937,24.1831,24.0779,24.1095,57000.0
2008-11-11 12:15:00,45.9,45.95,45.39,45.42,195500.0,24.1305,24.1568,23.8624,23.8781,195500.0
2008-11-11 12:20:00,45.4,45.47,45.27,45.27,44500.0,23.8676,23.9044,23.7993,23.7993,44500.0
2008-11-11 12:25:00,45.29,45.42,45.14,45.27,91000.0,23.8098,23.8781,23.7309,23.7993,91000.0
2008-11-11 12:30:00,45.28,45.55,45.2,45.3,322500.0,23.8045,23.9465,23.7625,23.8151,322500.0
2008-11-11 12:35:00,45.31,45.57,45.3,45.43,127500.0,23.8203,23.957,23.8151,23.8834,127500.0
2008-11-11 12:40:00,45.39,45.6,45.36,45.49,102500.0,23.8624,23.9728,23.8466,23.9149,102500.0
2008-11-11 12:45:00,45.46,45.5,45.42,45.44,9500.0,23.8992,23.9202,23.8781,23.8887,9500.0
2008-11-11 12:50:00,45.42,45.85,45.29,45.85,158000.0,23.8781,24.1042,23.8098,24.1042,158000.0
2008-11-11 12:55:00,45.75,45.9,45.64,45.86,120000.0,24.0516,24.1305,23.9938,24.1095,120000.0
2008-11-11 13:00:00,45.87,46.14,45.69,45.93,197000.0,24.1147,24.2567,24.0201,24.1463,197000.0
2008-11-11 13:05:00,46.0,46.07,45.72,45.89,77500.0,24.1831,24.2199,24.0359,24.1252,77500.0
2008-11-11 13:10:00,45.93,46.06,45.78,45.92,224000.0,24.1463,24.2146,24.0674,24.141,224000.0
2008-11-11 13:15:00,45.93,45.93,45.46,45.73,47500.0,24.1463,24.1463,23.8992,24.0411,47500.0
2008-11-11 13:20:00,45.74,45.97,45.58,45.88,194500.0,24.0464,24.1673,23.9623,24.12,194500.0
2008-11-11 13:25:00,45.86,46.0,45.85,45.94,28000.0,24.1095,24.1831,24.1042,24.1515,28000.0
2008-11-11 13:30:00,46.0,46.12,45.99,46.0,33000.0,24.1831,24.2461,24.1778,24.1831,33000.0
2008-11-11 13:35:00,45.95,46.02,45.79,45.91,25000.0,24.1568,24.1936,24.0727,24.1357,25000.0
2008-11-11 13:40:00,45.91,46.41,45.91,46.34,52000.0,24.1357,24.3986,24.1357,24.3618,52000.0
2008-11-11 13:45:00,46.38,46.53,46.24,46.37,75500.0,24.3828,24.4617,24.3092,24.3776,75500.0
2008-11-11 13:50:00,46.41,47.09,46.25,47.01,65500.0,24.3986,24.7561,24.3145,24.714,65500.0
2008-11-11 13:55:00,47.11,47.29,46.67,47.16,100000.0,24.7666,24.8612,24.5353,24.7929,100000.0
2008-11-11 14:00:00,47.28,47.69,46.95,47.07,130000.0,24.856,25.0715,24.6825,24.7456,130000.0
2008-11-11 14:05:00,47.13,47.27,46.76,47.11,77500.0,24.7771,24.8507,24.5826,24.7666,77500.0
2008-11-11 14:10:00,47.14,47.52,47.09,47.4,64000.0,24.7824,24.9822,24.7561,24.9191,64000.0
2008-11-11 14:15:00,47.37,47.9,47.31,47.9,112000.0,24.9033,25.1819,24.8718,25.1819,112000.0
2008-11-11 14:20:00,47.89,48.3,47.78,47.89,120500.0,25.1767,25.3922,25.1188,25.1767,120500.0
2008-11-11 14:25:00,47.75,48.88,47.75,48.8,121500.0,25.1031,25.6971,25.1031,25.6551,121500.0
2008-11-11 14:30:00,48.72,49.12,48.36,48.97,159000.0,25.613,25.8233,25.4238,25.7444,159000.0
2008-11-11 14:35:00,48.97,49.07,48.35,48.44,111500.0,25.7444,25.797,25.4185,25.4658,111500.0
2008-11-11 14:40:00,48.45,48.55,48.03,48.18,141000.0,25.4711,25.5236,25.2503,25.3291,141000.0
2008-11-11 14:45:00,48.21,48.27,47.6,47.79,96500.0,25.3449,25.3764,25.0242,25.1241,96500.0
2008-11-11 14:50:00,47.8,47.95,47.2,47.45,133500.0,25.1294,25.2082,24.8139,24.9454,133500.0
2008-11-11 14:55:00,47.49,47.91,47.3,47.6,142000.0,24.9664,25.1872,24.8665,25.0242,142000.0
2008-11-11 15:00:00,47.6,47.77,47.22,47.24,130500.0,25.0242,25.1136,24.8244,24.835,130500.0
2008-11-11 15:05:00,47.28,47.88,47.04,47.34,115500.0,24.856,25.1714,24.7298,24.8875,115500.0
2008-11-11 15:10:00,47.28,47.63,47.18,47.54,90500.0,24.856,25.04,24.8034,24.9927,90500.0
2008-11-11 15:15:00,47.43,48.0,47.26,47.97,80000.0,24.9348,25.2345,24.8455,25.2187,80000.0
2008-11-11 15:20:00,47.9,48.04,47.78,47.89,62500.0,25.1819,25.2555,25.1188,25.1767,62500.0
2008-11-11 15:25:00,47.94,47.96,47.3,47.72,61000.0,25.203,25.2135,24.8665,25.0873,61000.0
2008-11-11 15:30:00,47.63,47.68,46.7,46.71,99000.0,25.04,25.0663,24.5511,24.5563,99000.0
2008-11-11 15:35:00,46.79,46.95,46.22,46.33,153000.0,24.5984,24.6825,24.2987,24.3566,153000.0
2008-11-11 15:40:00,46.32,47.18,46.31,46.75,115500.0,24.3513,24.8034,24.346,24.5774,115500.0
2008-11-11 15:45:00,46.64,47.36,46.64,47.23,104500.0,24.5195,24.898,24.5195,24.8297,104500.0
2008-11-11 15:50:00,47.23,47.34,46.86,47.18,106000.0,24.8297,24.8875,24.6352,24.8034,106000.0
2008-11-11 15:55:00,47.18,47.58,47.18,47.32,187000.0,24.8034,25.0137,24.8034,24.877,187000.0
2008-11-12 09:30:00,46.6,46.6,45.75,45.9,92500.0,24.4985,24.4985,24.0516,24.1305,92500.0
2008-11-12 09:35:00,45.86,46.4,45.13,45.88,136500.0,24.1095,24.3934,23.7257,24.12,136500.0
2008-11-12 09:40:00,45.8,45.93,45.34,45.64,69000.0,24.0779,24.1463,23.8361,23.9938,69000.0
2008-11-12 09:45:00,45.79,46.0,45.43,45.99,54000.0,24.0727,24.1831,23.8834,24.1778,54000.0
2008-11-12 09:50:00,45.86,46.49,45.85,46.17,88500.0,24.1095,24.4407,24.1042,24.2724,88500.0
2008-11-12 09:55:00,46.12,46.58,46.12,46.33,131500.0,24.2461,24.488,24.2461,24.3566,131500.0
2008-11-12 10:00:00,46.33,46.6,46.22,46.45,91500.0,24.3566,24.4985,24.2987,24.4196,91500.0
2008-11-12 10:05:00,46.39,46.46,45.44,45.44,85500.0,24.3881,24.4249,23.8887,23.8887,85500.0
2008-11-12 10:10:00,45.44,46.11,45.44,45.83,67500.0,23.8887,24.2409,23.8887,24.0937,67500.0
2008-11-12 10:15:00,45.76,45.88,45.39,45.45,49000.0,24.0569,24.12,23.8624,23.8939,49000.0
2008-11-12 10:20:00,45.51,45.55,45.08,45.3,96500.0,23.9255,23.9465,23.6994,23.8151,96500.0
2008-11-12 10:25:00,45.27,45.35,45.13,45.29,138500.0,23.7993,23.8413,23.7257,23.8098,138500.0
2008-11-12 10:30:00,45.33,45.71,45.28,45.46,183000.0,23.8308,24.0306,23.8045,23.8992,183000.0
2008-11-12 10:35:00,45.48,45.7,45.4,45.55,112000.0,23.9097,24.0253,23.8676,23.9465,112000.0
2008-11-12 10:40:00,45.51,45.93,45.48,45.93,91500.0,23.9255,24.1463,23.9097,24.1463,91500.0
2008-11-12 10:45:00,45.85,46.2,45.85,46.2,71500.0,24.1042,24.2882,24.1042,24.2882,71500.0
2008-11-12 10:50:00,46.11,46.38,46.1,46.27,71500.0,24.2409,24.3828,24.2356,24.325,71500.0
2008-11-12 10:55:00,46.36,46.49,46.16,46.4,74000.0,24.3723,24.4407,24.2672,24.3934,74000.0
2008-11-12 11:00:00,46.43,46.48,45.9,45.94,60500.0,24.4091,24.4354,24.1305,24.1515,60500.0
2008-11-12 11:05:00,46.0,46.36,45.81,46.05,181000.0,24.1831,24.3723,24.0832,24.2093,181000.0
2008-11-12 11:10:00,46.08,46.27,45.93,45.99,62000.0,24.2251,24.325,24.1463,24.1778,62000.0
2008-11-12 11:15:00,46.0,46.1,45.7,45.83,158500.0,24.1831,24.2356,24.0253,24.0937,158500.0
2008-11-12 11:20:00,45.83,46.01,45.8,45.9,75000.0,24.0937,24.1883,24.0779,24.1305,75000.0
2008-11-12 11:25:00,45.99,45.99,45.7,45.74,34500.0,24.1778,24.1778,24.0253,24.0464,34500.0
2008-11-12 11:30:00,45.77,45.95,45.64,45.64,158000.0,24.0621,24.1568,23.9938,23.9938,158000.0
2008-11-12 11:35:00,45.6,45.81,45.57,45.78,200500.0,23.9728,24.0832,23.957,24.0674,200500.0
2008-11-12 11:40:00,45.7,45.77,45.43,45.43,47000.0,24.0253,24.0621,23.8834,23.8834,47000.0
2008-11-12 11:45:00,45.43,45.58,45.31,45.46,69000.0,23.8834,23.9623,23.8203,23.8992,69000.0
2008-11-12 11:50:00,45.46,45.52,45.3,45.46,39500.0,23.8992,23.9307,23.8151,23.8992,39500.0
2008-11-12 11:55:00,45.5,45.88,45.43,45.84,26000.0,23.9202,24.12,23.8834,24.0989,26000.0
2008-11-12 12:00:00,45.89,46.16,45.84,46.14,28500.0,24.1252,24.2672,24.0989,24.2567,28500.0
2008-11-12 12:05:00,46.08,46.1,45.6,45.6,24500.0,24.2251,24.2356,23.9728,23.9728,24500.0
2008-11-12 12:10:00,45.68,45.88,45.48,45.75,23000.0,24.0148,24.12,23.9097,24.0516,23000.0
2008-11-12 12:15:00,45.82,46.0,45.8,46.0,21000.0,24.0884,24.1831,24.0779,24.1831,21000.0
2008-11-12 12:20:00,45.91,45.91,45.64,45.85,38000.0,24.1357,24.1357,23.9938,24.1042,38000.0
2008-11-12 12:25:00,45.83,46.06,45.81,45.99,36500.0,24.0937,24.2146,24.0832,24.1778,36500.0
2008-11-12 12:30:00,45.94,46.14,45.94,45.98,75000.0,24.1515,24.2567,24.1515,24.1725,75000.0
2008-11-12 12:35:00,46.0,46.13,45.9,46.03,51000.0,24.1831,24.2514,24.1305,24.1988,51000.0
2008-11-12 12:40:00,46.0,46.16,45.82,46.01,106000.0,24.1831,24.2672,24.0884,24.1883,106000.0
2008-11-12 12:45:00,45.99,46.12,45.84,45.98,93000.0,24.1778,24.2461,24.0989,24.1725,93000.0
2008-11-12 12:50:00,45.92,46.38,45.92,46.38,36000.0,24.141,24.3828,24.141,24.3828,36000.0
2008-11-12 12:55:00,46.33,46.93,46.29,46.93,144500.0,24.3566,24.672,24.3355,24.672,144500.0
2008-11-12 13:00:00,46.92,47.3,46.87,47.08,177000.0,24.6667,24.8665,24.6404,24.7508,177000.0
2008-11-12 13:05:00,47.05,47.23,47.0,47.03,78000.0,24.7351,24.8297,24.7088,24.7246,78000.0
2008-11-12 13:10:00,47.12,47.12,46.4,46.41,57000.0,24.7719,24.7719,24.3934,24.3986,57000.0
2008-11-12 13:15:00,46.41,46.56,46.21,46.37,60000.0,24.3986,24.4775,24.2935,24.3776,60000.0
2008-11-12 13:20:00,46.39,46.44,46.14,46.29,30500.0,24.3881,24.4144,24.2567,24.3355,30500.0
2008-11-12 13:25:00,46.24,46.45,46.18,46.4,158000.0,24.3092,24.4196,24.2777,24.3934,158000.0
2008-11-12 13:30:00,46.4,46.45,45.83,45.83,58000.0,24.3934,24.4196,24.0937,24.0937,58000.0
2008-11-12 13:35:00,45.86,46.16,45.83,46.0,55000.0,24.1095,24.2672,24.0937,24.1831,55000.0
2008-11-12 13:40:00,46.0,46.3,45.92,46.02,237500.0,24.1831,24.3408,24.141,24.1936,237500.0
2008-11-12 13:45:00,46.03,46.09,45.68,45.68,365000.0,24.1988,24.2304,24.0148,24.0148,365000.0
2008-11-12 13:50:00,45.68,45.74,45.26,45.26,38000.0,24.0148,24.0464,23.794,23.794,38000.0
2008-11-12 13:55:00,45.22,45.55,45.22,45.48,55000.0,23.773,23.9465,23.773,23.9097,55000.0
2008-11-12 14:00:00,45.49,45.64,45.41,45.44,33500.0,23.9149,23.9938,23.8729,23.8887,33500.0
2008-11-12 14:05:00,45.44,45.45,45.15,45.35,65000.0,23.8887,23.8939,23.7362,23.8413,65000.0
2008-11-12 14:10:00,45.35,45.56,45.22,45.3,36500.0,23.8413,23.9517,23.773,23.8151,36500.0
2008-11-12 14:15:00,45.2,45.5,45.2,45.45,52500.0,23.7625,23.9202,23.7625,23.8939,52500.0
2008-11-12 14:20:00,45.47,45.51,45.31,45.31,37000.0,23.9044,23.9255,23.8203,23.8203,37000.0
2008-11-12 14:25:00,45.32,45.55,45.29,45.55,23000.0,23.8256,23.9465,23.8098,23.9465,23000.0
2008-11-12 14:30:00,45.55,46.05,45.53,45.82,89000.0,23.9465,24.2093,23.936,24.0884,89000.0
2008-11-12 14:35:00,45.82,45.82,45.39,45.6,46000.0,24.0884,24.0884,23.8624,23.9728,46000.0
2008-11-12 14:40:00,45.57,45.63,45.37,45.63,38000.0,23.957,23.9885,23.8519,23.9885,38000.0
2008-11-12 14:45:00,45.7,46.09,45.7,45.75,75500.0,24.0253,24.2304,24.0253,24.0516,75500.0
2008-11-12 14:50:00,45.65,45.69,45.23,45.69,42500.0,23.9991,24.0201,23.7783,24.0201,42500.0
2008-11-12 14:55:00,45.59,45.69,45.26,45.3,44000.0,23.9675,24.0201,23.794,23.8151,44000.0
2008-11-12 15:00:00,45.37,45.37,45.06,45.12,91000.0,23.8519,23.8519,23.6889,23.7204,91000.0
2008-11-12 15:05:00,45.11,45.12,44.65,44.68,180000.0,23.7152,23.7204,23.4733,23.4891,180000.0
2008-11-12 15:10:00,44.61,45.26,44.42,45.25,171000.0,23.4523,23.794,23.3524,23.7888,171000.0
2008-11-12 15:15:00,45.18,45.24,44.93,45.2,67500.0,23.752,23.7835,23.6205,23.7625,67500.0
2008-11-12 15:20:00,45.21,45.28,44.73,44.84,80000.0,23.7677,23.8045,23.5154,23.5732,80000.0
2008-11-12 15:25:00,44.92,45.26,44.85,45.13,74500.0,23.6153,23.794,23.5785,23.7257,74500.0
2008-11-12 15:30:00,45.09,45.24,44.94,45.04,106500.0,23.7047,23.7835,23.6258,23.6784,106500.0
2008-11-12 15:35:00,45.01,45.15,44.73,45.09,106500.0,23.6626,23.7362,23.5154,23.7047,106500.0
2008-11-12 15:40:00,45.1,45.7,44.85,45.64,107500.0,23.7099,24.0253,23.5785,23.9938,107500.0
2008-11-12 15:45:00,45.54,45.7,45.22,45.29,125000.0,23.9412,24.0253,23.773,23.8098,125000.0
2008-11-12 15:50:00,45.33,45.6,45.19,45.27,196000.0,23.8308,23.9728,23.7572,23.7993,196000.0
2008-11-12 15:55:00,45.29,45.29,44.82,44.93,253000.0,23.8098,23.8098,23.5627,23.6205,253000.0
2008-11-13 09:30:00,45.65,46.0,45.4,45.43,110500.0,23.9991,24.1831,23.8676,23.8834,110500.0
2008-11-13 09:35:00,45.42,45.68,45.3,45.56,86000.0,23.8781,24.0148,23.8151,23.9517,86000.0
2008-11-13 09:40:00,45.55,45.55,44.6,44.73,157000.0,23.9465,23.9465,23.4471,23.5154,157000.0
2008-11-13 09:45:00,44.73,44.8,44.01,44.12,220500.0,23.5154,23.5522,23.1369,23.1947,220500.0
2008-11-13 09:50:00,44.12,44.23,43.23,43.4,224500.0,23.1947,23.2525,22.7268,22.8162,224500.0
2008-11-13 09:55:00,43.31,43.99,43.31,43.77,132000.0,22.7689,23.1264,22.7689,23.0107,132000.0
2008-11-13 10:00:00,43.69,44.0,43.69,43.92,140500.0,22.9687,23.1316,22.9687,23.0896,140500.0
2008-11-13 10:05:00,43.92,43.92,43.3,43.42,127000.0,23.0896,23.0896,22.7636,22.8267,127000.0
2008-11-13 10:10:00,43.42,44.1,43.3,43.95,137000.0,22.8267,23.1842,22.7636,23.1053,137000.0
2008-11-13 10:15:00,43.99,44.0,43.54,43.61,199000.0,23.1264,23.1316,22.8898,22.9266,199000.0
2008-11-13 10:20:00,43.64,43.93,43.53,43.62,185000.0,22.9424,23.0948,22.8845,22.9319,185000.0
2008-11-13 10:25:00,43.62,43.84,43.38,43.43,98000.0,22.9319,23.0475,22.8057,22.832,98000.0
2008-11-13 10:30:00,43.48,43.8,43.28,43.63,167500.0,22.8583,23.0265,22.7531,22.9371,167500.0
2008-11-13 10:35:00,43.69,44.09,43.69,44.06,210000.0,22.9687,23.1789,22.9687,23.1632,210000.0
2008-11-13 10:40:00,44.07,44.2,43.52,43.79,95500.0,23.1684,23.2368,22.8793,23.0212,95500.0
2008-11-13 10:45:00,43.74,43.74,43.0,43.1,83500.0,22.9949,22.9949,22.6059,22.6585,83500.0
2008-11-13 10:50:00,43.18,43.21,42.68,42.92,154000.0,22.7005,22.7163,22.4377,22.5638,154000.0
2008-11-13 10:55:00,42.84,42.84,42.1,42.57,207500.0,22.5218,22.5218,22.1328,22.3798,207500.0
2008-11-13 11:00:00,42.53,42.74,42.41,42.74,220500.0,22.3588,22.4692,22.2957,22.4692,220500.0
2008-11-13 11:05:00,42.71,42.74,42.12,42.3,128000.0,22.4534,22.4692,22.1433,22.2379,128000.0
2008-11-13 11:10:00,42.27,42.64,42.2,42.49,68500.0,22.2221,22.4166,22.1853,22.3378,68500.0
2008-11-13 11:15:00,42.5,42.5,42.2,42.2,154000.0,22.343,22.343,22.1853,22.1853,154000.0
2008-11-13 11:20:00,42.2,42.52,42.02,42.51,166500.0,22.1853,22.3536,22.0907,22.3483,166500.0
2008-11-13 11:25:00,42.45,42.8,42.31,42.6,125500.0,22.3168,22.5008,22.2432,22.3956,125500.0
2008-11-13 11:30:00,42.55,42.66,42.19,42.19,97500.0,22.3693,22.4272,22.1801,22.1801,97500.0
2008-11-13 11:35:00,42.15,42.21,42.04,42.04,97000.0,22.159,22.1906,22.1012,22.1012,97000.0
2008-11-13 11:40:00,42.04,42.1,41.94,41.98,74500.0,22.1012,22.1328,22.0486,22.0697,74500.0
2008-11-13 11:45:00,42.03,42.4,41.95,42.4,137000.0,22.096,22.2905,22.0539,22.2905,137000.0
2008-11-13 11:50:00,42.36,42.48,42.04,42.16,58500.0,22.2694,22.3325,22.1012,22.1643,58500.0
2008-11-13 11:55:00,42.14,42.14,41.44,41.5,109000.0,22.1538,22.1538,21.7858,21.8173,109000.0
2008-11-13 12:00:00,41.55,41.88,41.55,41.56,64000.0,21.8436,22.0171,21.8436,21.8489,64000.0
2008-11-13 12:05:00,41.56,41.68,41.29,41.56,67500.0,21.8489,21.912,21.7069,21.8489,67500.0
2008-11-13 12:10:00,41.49,41.52,41.12,41.27,77000.0,21.8121,21.8278,21.6176,21.6964,77000.0
2008-11-13 12:15:00,41.23,41.23,40.56,40.6,188500.0,21.6754,21.6754,21.3232,21.3442,188500.0
2008-11-13 12:20:00,40.69,40.75,40.32,40.56,139500.0,21.3915,21.423,21.197,21.3232,139500.0
2008-11-13 12:25:00,40.56,40.84,40.41,40.66,96500.0,21.3232,21.4704,21.2443,21.3757,96500.0
2008-11-13 12:30:00,40.64,40.74,40.33,40.49,94000.0,21.3652,21.4178,21.2022,21.2864,94000.0
2008-11-13 12:35:00,40.59,40.89,40.59,40.79,98000.0,21.3389,21.4966,21.3389,21.4441,98000.0
2008-11-13 12:40:00,40.71,40.84,40.51,40.6,102000.0,21.402,21.4704,21.2969,21.3442,102000.0
2008-11-13 12:45:00,40.63,40.65,40.15,40.27,115000.0,21.36,21.3705,21.1076,21.1707,115000.0
2008-11-13 12:50:00,40.17,40.33,39.61,39.9,303500.0,21.1181,21.2022,20.8237,20.9762,303500.0
2008-11-13 12:55:00,39.95,40.0,39.61,39.61,203500.0,21.0025,21.0288,20.8237,20.8237,203500.0
2008-11-13 13:00:00,39.61,40.0,39.47,39.75,154000.0,20.8237,21.0288,20.7501,20.8973,154000.0
2008-11-13 13:05:00,39.75,39.87,39.44,39.76,165000.0,20.8973,20.9604,20.7343,20.9026,165000.0
2008-11-13 13:10:00,39.8,40.12,39.66,40.12,207000.0,20.9236,21.0918,20.85,21.0918,207000.0
2008-11-13 13:15:00,40.12,40.7,39.96,40.53,174500.0,21.0918,21.3968,21.0077,21.3074,174500.0
2008-11-13 13:20:00,40.39,40.61,40.2,40.2,74500.0,21.2338,21.3494,21.1339,21.1339,74500.0
2008-11-13 13:25:00,40.31,40.7,39.96,40.7,97000.0,21.1917,21.3968,21.0077,21.3968,97000.0
2008-11-13 13:30:00,40.62,40.89,40.43,40.7,153000.0,21.3547,21.4966,21.2548,21.3968,153000.0
2008-11-13 13:35:00,40.75,41.56,40.65,41.44,148000.0,21.423,21.8489,21.3705,21.7858,148000.0
2008-11-13 13:40:00,41.44,41.88,41.1,41.88,150000.0,21.7858,22.0171,21.607,22.0171,150000.0
2008-11-13 13:45:00,41.9,41.97,41.41,41.53,134000.0,22.0276,22.0644,21.77,21.8331,134000.0
2008-11-13 13:50:00,41.49,42.39,41.49,42.08,195500.0,21.8121,22.2852,21.8121,22.1222,195500.0
2008-11-13 13:55:00,42.06,42.44,41.3,41.67,226500.0,22.1117,22.3115,21.7122,21.9067,226500.0
2008-11-13 14:00:00,41.61,42.09,41.53,41.91,103000.0,21.8752,22.1275,21.8331,22.0329,103000.0
2008-11-13 14:05:00,41.76,42.45,41.75,42.16,143500.0,21.954,22.3168,21.9488,22.1643,143500.0
2008-11-13 14:10:00,42.12,42.54,41.6,41.78,197500.0,22.1433,22.3641,21.8699,21.9645,197500.0
2008-11-13 14:15:00,42.02,42.48,41.73,41.85,137500.0,22.0907,22.3325,21.9382,22.0013,137500.0
2008-11-13 14:20:00,41.93,42.54,41.88,42.49,190000.0,22.0434,22.3641,22.0171,22.3378,190000.0
2008-11-13 14:25:00,42.44,43.36,42.29,42.92,312000.0,22.3115,22.7952,22.2326,22.5638,312000.0
2008-11-13 14:30:00,43.1,43.4,42.8,42.97,185500.0,22.6585,22.8162,22.5008,22.5901,185500.0
2008-11-13 14:35:00,42.95,43.65,42.73,43.41,173500.0,22.5796,22.9476,22.464,22.8215,173500.0
2008-11-13 14:40:00,43.42,43.81,43.32,43.5,210000.0,22.8267,23.0317,22.7741,22.8688,210000.0
2008-11-13 14:45:00,43.63,44.24,43.56,43.73,204500.0,22.9371,23.2578,22.9003,22.9897,204500.0
2008-11-13 14:50:00,43.72,43.99,43.16,43.16,128000.0,22.9844,23.1264,22.69,22.69,128000.0
2008-11-13 14:55:00,43.16,43.59,43.03,43.32,113000.0,22.69,22.9161,22.6217,22.7741,113000.0
2008-11-13 15:00:00,43.35,43.73,42.8,42.95,103500.0,22.7899,22.9897,22.5008,22.5796,103500.0
2008-11-13 15:05:00,42.89,43.09,42.42,42.6,134000.0,22.5481,22.6532,22.301,22.3956,134000.0
2008-11-13 15:10:00,42.61,43.17,42.6,43.09,131500.0,22.4009,22.6953,22.3956,22.6532,131500.0
2008-11-13 15:15:00,43.1,43.7,42.99,43.51,233500.0,22.6585,22.9739,22.6006,22.874,233500.0
2008-11-13 15:20:00,43.6,44.36,43.47,44.3,130500.0,22.9213,23.3209,22.853,23.2893,130500.0
2008-11-13 15:25:00,44.36,44.8,43.98,44.58,216000.0,23.3209,23.5522,23.1211,23.4365,216000.0
2008-11-13 15:30:00,44.6,44.75,44.02,44.27,213500.0,23.4471,23.5259,23.1421,23.2736,213500.0
2008-11-13 15:35:00,44.42,44.57,44.18,44.18,103500.0,23.3524,23.4313,23.2263,23.2263,103500.0
2008-11-13 15:40:00,44.22,44.7,44.08,44.46,164000.0,23.2473,23.4996,23.1737,23.3735,164000.0
2008-11-13 15:45:00,44.43,44.7,43.41,43.41,317500.0,23.3577,23.4996,22.8215,22.8215,317500.0
2008-11-13 15:50:00,43.41,44.54,43.41,44.54,420500.0,22.8215,23.4155,22.8215,23.4155,420500.0
2008-11-13 15:55:00,44.52,45.04,44.46,45.04,411000.0,23.405,23.6784,23.3735,23.6784,411000.0
2008-11-14 09:30:00,43.53,44.32,43.4,44.0,186000.0,22.8845,23.2999,22.8162,23.1316,186000.0
2008-11-14 09:35:00,44.0,44.2,43.64,44.01,155500.0,23.1316,23.2368,22.9424,23.1369,155500.0
2008-11-14 09:40:00,44.11,44.4,44.0,44.13,205500.0,23.1895,23.3419,23.1316,23.2,205500.0
2008-11-14 09:45:00,44.2,44.5,43.82,43.82,208000.0,23.2368,23.3945,23.037,23.037,208000.0
2008-11-14 09:50:00,43.94,44.09,43.41,43.69,119500.0,23.1001,23.1789,22.8215,22.9687,119500.0
2008-11-14 09:55:00,43.8,43.94,43.65,43.83,105500.0,23.0265,23.1001,22.9476,23.0423,105500.0
2008-11-14 10:00:00,43.85,44.0,43.22,43.28,104000.0,23.0528,23.1316,22.7216,22.7531,104000.0
2008-11-14 10:05:00,43.37,43.38,42.5,42.72,200000.0,22.8004,22.8057,22.343,22.4587,200000.0
2008-11-14 10:10:00,42.63,43.11,42.63,42.84,124000.0,22.4114,22.6637,22.4114,22.5218,124000.0
2008-11-14 10:15:00,42.78,43.08,42.6,42.69,99500.0,22.4902,22.648,22.3956,22.4429,99500.0
2008-11-14 10:20:00,42.6,43.1,42.55,42.78,74500.0,22.3956,22.6585,22.3693,22.4902,74500.0
2008-11-14 10:25:00,42.77,43.36,42.72,43.17,78500.0,22.485,22.7952,22.4587,22.6953,78500.0
2008-11-14 10:30:00,43.14,43.2,42.89,43.07,40500.0,22.6795,22.7111,22.5481,22.6427,40500.0
2008-11-14 10:35:00,43.07,43.3,42.65,42.74,120500.0,22.6427,22.7636,22.4219,22.4692,120500.0
2008-11-14 10:40:00,42.65,43.05,42.63,42.84,53000.0,22.4219,22.6322,22.4114,22.5218,53000.0
2008-11-14 10:45:00,42.73,42.86,42.54,42.84,52000.0,22.464,22.5323,22.3641,22.5218,52000.0
2008-11-14 10:50:00,42.85,42.91,42.32,42.43,72000.0,22.527,22.5586,22.2484,22.3062,72000.0
2008-11-14 10:55:00,42.55,42.6,42.17,42.4,98000.0,22.3693,22.3956,22.1696,22.2905,98000.0
2008-11-14 11:00:00,42.36,42.36,42.0,42.11,77500.0,22.2694,22.2694,22.0802,22.138,77500.0
2008-11-14 11:05:00,42.08,42.4,41.84,42.31,61000.0,22.1222,22.2905,21.9961,22.2432,61000.0
2008-11-14 11:10:00,42.31,42.64,42.2,42.63,41500.0,22.2432,22.4166,22.1853,22.4114,41500.0
2008-11-14 11:15:00,42.64,42.87,42.56,42.87,44000.0,22.4166,22.5376,22.3746,22.5376,44000.0
2008-11-14 11:20:00,42.78,42.84,42.32,42.55,19500.0,22.4902,22.5218,22.2484,22.3693,19500.0
2008-11-14 11:25:00,42.59,43.0,42.48,42.98,37000.0,22.3904,22.6059,22.3325,22.5954,37000.0
2008-11-14 11:30:00,42.91,42.98,42.28,42.44,30500.0,22.5586,22.5954,22.2274,22.3115,30500.0
2008-11-14 11:35:00,42.44,42.79,42.44,42.72,59000.0,22.3115,22.4955,22.3115,22.4587,59000.0
2008-11-14 11:40:00,42.71,42.71,42.5,42.6,37500.0,22.4534,22.4534,22.343,22.3956,37500.0
2008-11-14 11:45:00,42.73,42.95,42.56,42.61,49000.0,22.464,22.5796,22.3746,22.4009,49000.0
2008-11-14 11:50:00,42.76,42.95,42.66,42.7,43500.0,22.4797,22.5796,22.4272,22.4482,43500.0
2008-11-14 11:55:00,42.69,42.92,42.51,42.62,62500.0,22.4429,22.5638,22.3483,22.4061,62500.0
2008-11-14 12:00:00,42.52,42.52,42.26,42.33,32500.0,22.3536,22.3536,22.2169,22.2537,32500.0
2008-11-14 12:05:00,42.37,42.69,42.31,42.66,23000.0,22.2747,22.4429,22.2432,22.4272,23000.0
2008-11-14 12:10:00,42.65,42.71,42.45,42.7,20500.0,22.4219,22.4534,22.3168,22.4482,20500.0
2008-11-14 12:15:00,42.77,42.8,42.25,42.28,43500.0,22.485,22.5008,22.2116,22.2274,43500.0
2008-11-14 12:20:00,42.32,42.46,42.3,42.31,18000.0,22.2484,22.322,22.2379,22.2432,18000.0
2008-11-14 12:25:00,42.36,42.61,42.36,42.51,16500.0,22.2694,22.4009,22.2694,22.3483,16500.0
2008-11-14 12:30:00,42.48,42.62,42.48,42.53,18500.0,22.3325,22.4061,22.3325,22.3588,18500.0
2008-11-14 12:35:00,42.52,42.9,42.52,42.84,16500.0,22.3536,22.5533,22.3536,22.5218,16500.0
2008-11-14 12:40:00,42.88,42.88,42.75,42.8,10500.0,22.5428,22.5428,22.4745,22.5008,10500.0
2008-11-14 12:45:00,42.86,43.15,42.82,43.0,47500.0,22.5323,22.6848,22.5113,22.6059,47500.0
2008-11-14 12:50:00,43.04,43.24,42.92,43.02,24500.0,22.6269,22.7321,22.5638,22.6164,24500.0
2008-11-14 12:55:00,43.02,43.37,43.02,43.36,51000.0,22.6164,22.8004,22.6164,22.7952,51000.0
2008-11-14 13:00:00,43.27,43.32,43.01,43.05,50000.0,22.7479,22.7741,22.6112,22.6322,50000.0
2008-11-14 13:05:00,43.02,43.02,42.6,42.69,50500.0,22.6164,22.6164,22.3956,22.4429,50500.0
2008-11-14 13:10:00,42.65,42.69,42.25,42.4,36500.0,22.4219,22.4429,22.2116,22.2905,36500.0
2008-11-14 13:15:00,42.36,42.68,42.27,42.57,50500.0,22.2694,22.4377,22.2221,22.3798,50500.0
2008-11-14 13:20:00,42.63,42.65,42.41,42.52,19000.0,22.4114,22.4219,22.2957,22.3536,19000.0
2008-11-14 13:25:00,42.56,43.21,42.56,43.13,50000.0,22.3746,22.7163,22.3746,22.6743,50000.0
2008-11-14 13:30:00,43.1,43.38,42.82,42.82,56000.0,22.6585,22.8057,22.5113,22.5113,56000.0
2008-11-14 13:35:00,42.81,43.11,42.7,42.87,45500.0,22.506,22.6637,22.4482,22.5376,45500.0
2008-11-14 13:40:00,42.79,43.0,42.71,42.83,50500.0,22.4955,22.6059,22.4534,22.5165,50500.0
2008-11-14 13:45:00,42.81,42.84,42.58,42.84,37500.0,22.506,22.5218,22.3851,22.5218,37500.0
2008-11-14 13:50:00,42.97,43.2,42.92,42.99,29000.0,22.5901,22.7111,22.5638,22.6006,29000.0
2008-11-14 13:55:00,42.98,43.19,42.91,42.92,58000.0,22.5954,22.7058,22.5586,22.5638,58000.0
2008-11-14 14:00:00,42.99,43.18,42.67,43.14,48000.0,22.6006,22.7005,22.4324,22.6795,48000.0
2008-11-14 14:05:00,43.13,43.41,42.89,42.89,81000.0,22.6743,22.8215,22.5481,22.5481,81000.0
2008-11-14 14:10:00,42.95,43.02,42.71,42.77,76500.0,22.5796,22.6164,22.4534,22.485,76500.0
2008-11-14 14:15:00,42.8,43.6,42.77,43.6,131500.0,22.5008,22.9213,22.485,22.9213,131500.0
2008-11-14 14:20:00,43.6,43.66,43.08,43.13,145500.0,22.9213,22.9529,22.648,22.6743,145500.0
2008-11-14 14:25:00,43.22,43.63,43.12,43.53,157500.0,22.7216,22.9371,22.669,22.8845,157500.0
2008-11-14 14:30:00,43.58,43.58,43.22,43.38,118500.0,22.9108,22.9108,22.7216,22.8057,118500.0
2008-11-14 14:35:00,43.44,43.74,43.41,43.51,79500.0,22.8372,22.9949,22.8215,22.874,79500.0
2008-11-14 14:40:00,43.62,44.34,43.54,43.93,155000.0,22.9319,23.3104,22.8898,23.0948,155000.0
2008-11-14 14:45:00,44.01,44.05,43.32,43.81,118000.0,23.1369,23.1579,22.7741,23.0317,118000.0
2008-11-14 14:50:00,43.68,43.87,43.41,43.79,65500.0,22.9634,23.0633,22.8215,23.0212,65500.0
2008-11-14 14:55:00,43.64,44.32,43.48,44.12,125500.0,22.9424,23.2999,22.8583,23.1947,125500.0
2008-11-14 15:00:00,44.16,44.3,43.71,43.92,60500.0,23.2157,23.2893,22.9792,23.0896,60500.0
2008-11-14 15:05:00,43.96,44.2,43.48,44.2,154000.0,23.1106,23.2368,22.8583,23.2368,154000.0
2008-11-14 15:10:00,44.14,44.14,43.85,44.0,46500.0,23.2052,23.2052,23.0528,23.1316,46500.0
2008-11-14 15:15:00,44.09,44.2,43.53,43.53,110000.0,23.1789,23.2368,22.8845,22.8845,110000.0
2008-11-14 15:20:00,43.53,43.98,43.43,43.8,71000.0,22.8845,23.1211,22.832,23.0265,71000.0
2008-11-14 15:25:00,43.72,43.94,43.22,43.51,114500.0,22.9844,23.1001,22.7216,22.874,114500.0
2008-11-14 15:30:00,43.37,43.51,42.43,42.74,156500.0,22.8004,22.874,22.3062,22.4692,156500.0
2008-11-14 15:35:00,42.77,42.85,42.27,42.48,140000.0,22.485,22.527,22.2221,22.3325,140000.0
2008-11-14 15:40:00,42.52,42.58,41.89,42.28,207000.0,22.3536,22.3851,22.0224,22.2274,207000.0
2008-11-14 15:45:00,42.28,42.58,42.13,42.5,85500.0,22.2274,22.3851,22.1485,22.343,85500.0
2008-11-14 15:50:00,42.42,42.6,42.0,42.0,131000.0,22.301,22.3956,22.0802,22.0802,131000.0
2008-11-14 15:55:00,41.99,42.09,41.3,41.81,291000.0,22.0749,22.1275,21.7122,21.9803,291000.0
2008-11-17 09:30:00,41.18,41.4,40.5,40.9,132000.0,21.6491,21.7648,21.2916,21.5019,132000.0
2008-11-17 09:35:00,40.9,41.18,40.12,40.12,123000.0,21.5019,21.6491,21.0918,21.0918,123000.0
2008-11-17 09:40:00,40.12,40.66,39.84,40.4,125000.0,21.0918,21.3757,20.9446,21.239,125000.0
2008-11-17 09:45:00,40.19,40.27,39.98,40.16,75500.0,21.1286,21.1707,21.0182,21.1129,75500.0
2008-11-17 09:50:00,40.25,40.79,40.24,40.58,88000.0,21.1602,21.4441,21.1549,21.3337,88000.0
2008-11-17 09:55:00,40.57,40.91,40.45,40.79,56500.0,21.3284,21.5072,21.2653,21.4441,56500.0
2008-11-17 10:00:00,40.69,40.69,39.91,39.97,58000.0,21.3915,21.3915,20.9814,21.013,58000.0
2008-11-17 10:05:00,40.05,40.51,39.9,40.49,72000.0,21.055,21.2969,20.9762,21.2864,72000.0
2008-11-17 10:10:00,40.51,40.52,39.89,39.97,76000.0,21.2969,21.3021,20.9709,21.013,76000.0
2008-11-17 10:15:00,39.97,40.27,39.66,39.69,65500.0,21.013,21.1707,20.85,20.8658,65500.0
2008-11-17 10:20:00,39.69,39.97,39.6,39.86,82500.0,20.8658,21.013,20.8185,20.9552,82500.0
2008-11-17 10:25:00,39.87,39.98,39.68,39.89,55500.0,20.9604,21.0182,20.8605,20.9709,55500.0
2008-11-17 10:30:00,39.87,39.96,39.64,39.96,51500.0,20.9604,21.0077,20.8395,21.0077,51500.0
2008-11-17 10:35:00,39.93,39.98,39.8,39.83,33000.0,20.992,21.0182,20.9236,20.9394,33000.0
2008-11-17 10:40:00,39.83,40.35,39.8,40.32,111500.0,20.9394,21.2128,20.9236,21.197,111500.0
2008-11-17 10:45:00,40.33,40.33,39.87,40.04,55000.0,21.2022,21.2022,20.9604,21.0498,55000.0
2008-11-17 10:50:00,40.02,40.16,39.76,39.76,66000.0,21.0393,21.1129,20.9026,20.9026,66000.0
2008-11-17 10:55:00,39.7,40.0,39.41,39.43,111500.0,20.871,21.0288,20.7186,20.7291,111500.0
2008-11-17 11:00:00,39.44,39.74,39.43,39.62,84000.0,20.7343,20.8921,20.7291,20.829,84000.0
2008-11-17 11:05:00,39.64,39.83,39.45,39.48,144000.0,20.8395,20.9394,20.7396,20.7554,144000.0
2008-11-17 11:10:00,39.48,39.84,39.47,39.47,139000.0,20.7554,20.9446,20.7501,20.7501,139000.0
2008-11-17 11:15:00,39.47,39.6,39.14,39.3,94000.0,20.7501,20.8185,20.5766,20.6607,94000.0
2008-11-17 11:20:00,39.24,39.48,39.04,39.34,118000.0,20.6292,20.7554,20.5241,20.6818,118000.0
2008-11-17 11:25:00,39.31,39.5,39.2,39.2,141000.0,20.666,20.7659,20.6082,20.6082,141000.0
2008-11-17 11:30:00,39.27,39.27,39.01,39.13,59500.0,20.645,20.645,20.5083,20.5714,59500.0
2008-11-17 11:35:00,39.16,39.49,39.08,39.49,23000.0,20.5871,20.7606,20.5451,20.7606,23000.0
2008-11-17 11:40:00,39.44,39.46,39.08,39.29,38500.0,20.7343,20.7449,20.5451,20.6555,38500.0
2008-11-17 11:45:00,39.27,39.77,39.27,39.71,71500.0,20.645,20.9078,20.645,20.8763,71500.0
2008-11-17 11:50:00,39.7,40.33,39.58,40.23,169000.0,20.871,21.2022,20.8079,21.1497,169000.0
2008-11-17 11:55:00,40.24,40.29,39.96,40.08,79000.0,21.1549,21.1812,21.0077,21.0708,79000.0
2008-11-17 12:00:00,40.06,40.15,39.74,39.8,30500.0,21.0603,21.1076,20.8921,20.9236,30500.0
2008-11-17 12:05:00,39.8,40.4,39.8,40.4,35000.0,20.9236,21.239,20.9236,21.239,35000.0
2008-11-17 12:10:00,40.34,40.41,40.06,40.29,109500.0,21.2075,21.2443,21.0603,21.1812,109500.0
2008-11-17 12:15:00,40.3,40.65,40.26,40.54,119000.0,21.1865,21.3705,21.1654,21.3126,119000.0
2008-11-17 12:20:00,40.56,40.8,40.45,40.74,60500.0,21.3232,21.4493,21.2653,21.4178,60500.0
2008-11-17 12:25:00,40.76,41.04,40.66,41.01,138500.0,21.4283,21.5755,21.3757,21.5597,138500.0
2008-11-17 12:30:00,41.06,41.3,40.98,41.2,37500.0,21.586,21.7122,21.544,21.6596,37500.0
2008-11-17 12:35:00,41.2,41.2,40.72,40.79,52000.0,21.6596,21.6596,21.4073,21.4441,52000.0
2008-11-17 12:40:00,40.79,40.9,40.7,40.9,19000.0,21.4441,21.5019,21.3968,21.5019,19000.0
2008-11-17 12:45:00,40.9,41.5,40.9,41.45,61000.0,21.5019,21.8173,21.5019,21.791,61000.0
2008-11-17 12:50:00,41.37,41.56,41.22,41.29,56000.0,21.749,21.8489,21.6701,21.7069,56000.0
2008-11-17 12:55:00,41.27,41.32,41.08,41.14,46500.0,21.6964,21.7227,21.5965,21.6281,46500.0
2008-11-17 13:00:00,41.14,41.19,41.0,41.07,53000.0,21.6281,21.6544,21.5545,21.5913,53000.0
2008-11-17 13:05:00,41.03,41.06,40.86,40.97,51000.0,21.5702,21.586,21.4809,21.5387,51000.0
2008-11-17 13:10:00,41.02,41.08,40.76,40.91,73500.0,21.565,21.5965,21.4283,21.5072,73500.0
2008-11-17 13:15:00,40.84,40.89,40.5,40.64,60000.0,21.4704,21.4966,21.2916,21.3652,60000.0
2008-11-17 13:20:00,40.64,40.7,40.56,40.6,27500.0,21.3652,21.3968,21.3232,21.3442,27500.0
2008-11-17 13:25:00,40.6,40.81,40.6,40.7,26500.0,21.3442,21.4546,21.3442,21.3968,26500.0
2008-11-17 13:30:00,40.81,40.98,40.69,40.69,29000.0,21.4546,21.544,21.3915,21.3915,29000.0
2008-11-17 13:35:00,40.73,40.73,40.31,40.58,37000.0,21.4125,21.4125,21.1917,21.3337,37000.0
2008-11-17 13:40:00,40.55,40.55,40.14,40.21,44500.0,21.3179,21.3179,21.1024,21.1392,44500.0
2008-11-17 13:45:00,40.23,40.5,40.22,40.39,86500.0,21.1497,21.2916,21.1444,21.2338,86500.0
2008-11-17 13:50:00,40.47,40.73,40.4,40.7,85000.0,21.2758,21.4125,21.239,21.3968,85000.0
2008-11-17 13:55:00,40.69,40.94,40.53,40.62,53000.0,21.3915,21.5229,21.3074,21.3547,53000.0
2008-11-17 14:00:00,40.46,40.5,40.1,40.26,70500.0,21.2706,21.2916,21.0813,21.1654,70500.0
2008-11-17 14:05:00,40.23,40.32,40.09,40.18,107000.0,21.1497,21.197,21.0761,21.1234,107000.0
2008-11-17 14:10:00,40.2,40.47,40.05,40.3,138500.0,21.1339,21.2758,21.055,21.1865,138500.0
2008-11-17 14:15:00,40.26,40.29,39.75,39.76,145500.0,21.1654,21.1812,20.8973,20.9026,145500.0
2008-11-17 14:20:00,39.76,40.0,39.59,39.66,68500.0,20.9026,21.0288,20.8132,20.85,68500.0
2008-11-17 14:25:00,39.78,39.78,39.28,39.41,90500.0,20.9131,20.9131,20.6502,20.7186,90500.0
2008-11-17 14:30:00,39.48,39.54,39.04,39.21,182500.0,20.7554,20.7869,20.5241,20.6134,182500.0
2008-11-17 14:35:00,39.19,39.4,39.1,39.38,128000.0,20.6029,20.7133,20.5556,20.7028,128000.0
2008-11-17 14:40:00,39.38,39.67,39.29,39.49,81500.0,20.7028,20.8553,20.6555,20.7606,81500.0
2008-11-17 14:45:00,39.49,39.56,39.26,39.31,75500.0,20.7606,20.7974,20.6397,20.666,75500.0
2008-11-17 14:50:00,39.29,39.33,39.08,39.27,91000.0,20.6555,20.6765,20.5451,20.645,91000.0
2008-11-17 14:55:00,39.3,39.33,39.11,39.2,68000.0,20.6607,20.6765,20.5609,20.6082,68000.0
2008-11-17 15:00:00,39.2,39.2,39.01,39.07,140500.0,20.6082,20.6082,20.5083,20.5398,140500.0
2008-11-17 15:05:00,39.13,39.4,39.05,39.15,129000.0,20.5714,20.7133,20.5293,20.5819,129000.0
2008-11-17 15:10:00,39.19,39.33,39.05,39.3,98500.0,20.6029,20.6765,20.5293,20.6607,98500.0
2008-11-17 15:15:00,39.35,39.65,39.23,39.53,168000.0,20.687,20.8447,20.6239,20.7817,168000.0
2008-11-17 15:20:00,39.53,39.7,39.21,39.25,121500.0,20.7817,20.871,20.6134,20.6345,121500.0
2008-11-17 15:25:00,39.2,39.39,39.06,39.34,97000.0,20.6082,20.7081,20.5346,20.6818,97000.0
2008-11-17 15:30:00,39.44,39.59,39.2,39.44,139500.0,20.7343,20.8132,20.6082,20.7343,139500.0
2008-11-17 15:35:00,39.44,39.49,38.56,38.8,278000.0,20.7343,20.7606,20.2717,20.3979,278000.0
2008-11-17 15:40:00,38.82,39.0,38.62,38.96,129000.0,20.4084,20.503,20.3033,20.482,129000.0
2008-11-17 15:45:00,38.94,39.08,38.55,38.59,216000.0,20.4715,20.5451,20.2665,20.2875,216000.0
2008-11-17 15:50:00,38.56,38.6,38.25,38.32,309000.0,20.2717,20.2927,20.1087,20.1455,309000.0
2008-11-17 15:55:00,38.36,38.36,37.96,38.0,481000.0,20.1666,20.1666,19.9563,19.9773,481000.0
2008-11-18 09:30:00,38.45,38.71,37.82,37.82,196500.0,20.2139,20.3506,19.8827,19.8827,196500.0
2008-11-18 09:35:00,37.98,38.52,37.86,38.0,114500.0,19.9668,20.2507,19.9037,19.9773,114500.0
2008-11-18 09:40:00,38.09,38.51,37.84,38.11,106000.0,20.0246,20.2454,19.8932,20.0351,106000.0
2008-11-18 09:45:00,38.16,38.21,37.75,37.87,88000.0,20.0614,20.0877,19.8459,19.909,88000.0
2008-11-18 09:50:00,37.99,38.1,37.04,37.21,156000.0,19.9721,20.0299,19.4726,19.562,156000.0
2008-11-18 09:55:00,37.21,37.39,37.0,37.38,318500.0,19.562,19.6566,19.4516,19.6514,318500.0
2008-11-18 10:00:00,37.33,37.33,36.2,36.38,341000.0,19.6251,19.6251,19.031,19.1256,341000.0
2008-11-18 10:05:00,36.42,36.54,36.02,36.31,208500.0,19.1467,19.2098,18.9364,19.0888,208500.0
2008-11-18 10:10:00,36.34,36.6,36.24,36.52,196000.0,19.1046,19.2413,19.052,19.1992,196000.0
2008-11-18 10:15:00,36.52,37.1,36.48,37.08,280000.0,19.1992,19.5042,19.1782,19.4937,280000.0
2008-11-18 10:20:00,37.08,37.35,36.9,37.19,299500.0,19.4937,19.6356,19.399,19.5515,299500.0
2008-11-18 10:25:00,37.2,37.74,37.2,37.74,225000.0,19.5567,19.8406,19.5567,19.8406,225000.0
2008-11-18 10:30:00,37.74,37.74,37.34,37.49,132500.0,19.8406,19.8406,19.6303,19.7092,132500.0
2008-11-18 10:35:00,37.48,37.83,37.3,37.79,175000.0,19.7039,19.8879,19.6093,19.8669,175000.0
2008-11-18 10:40:00,37.79,37.99,37.49,37.59,194000.0,19.8669,19.9721,19.7092,19.7618,194000.0
2008-11-18 10:45:00,37.65,37.74,37.13,37.4,229000.0,19.7933,19.8406,19.5199,19.6619,229000.0
2008-11-18 10:50:00,37.38,37.44,36.99,36.99,123500.0,19.6514,19.6829,19.4463,19.4463,123500.0
2008-11-18 10:55:00,37.0,37.37,36.83,37.12,118500.0,19.4516,19.6461,19.3622,19.5147,118500.0
2008-11-18 11:00:00,37.12,37.19,36.63,36.66,119500.0,19.5147,19.5515,19.2571,19.2729,119500.0
2008-11-18 11:05:00,36.64,37.04,36.56,37.04,85500.0,19.2623,19.4726,19.2203,19.4726,85500.0
2008-11-18 11:10:00,36.96,37.2,36.94,37.01,78500.0,19.4306,19.5567,19.4201,19.4569,78500.0
2008-11-18 11:15:00,36.95,37.07,36.83,37.04,101000.0,19.4253,19.4884,19.3622,19.4726,101000.0
2008-11-18 11:20:00,37.02,37.12,36.84,36.99,86500.0,19.4621,19.5147,19.3675,19.4463,86500.0
2008-11-18 11:25:00,36.96,37.07,36.83,37.02,83500.0,19.4306,19.4884,19.3622,19.4621,83500.0
2008-11-18 11:30:00,37.04,37.21,36.91,37.2,102000.0,19.4726,19.562,19.4043,19.5567,102000.0
2008-11-18 11:35:00,37.2,37.47,37.18,37.24,173500.0,19.5567,19.6987,19.5462,19.5778,173500.0
2008-11-18 11:40:00,37.31,37.71,37.25,37.67,165500.0,19.6146,19.8249,19.583,19.8038,165500.0
2008-11-18 11:45:00,37.7,37.72,37.49,37.65,152000.0,19.8196,19.8301,19.7092,19.7933,152000.0
2008-11-18 11:50:00,37.68,37.94,37.51,37.59,155500.0,19.8091,19.9458,19.7197,19.7618,155500.0
2008-11-18 11:55:00,37.58,37.89,37.56,37.89,95500.0,19.7565,19.9195,19.746,19.9195,95500.0
2008-11-18 12:00:00,37.86,37.88,37.66,37.82,160500.0,19.9037,19.9142,19.7986,19.8827,160500.0
2008-11-18 12:05:00,37.83,38.0,37.77,37.97,124500.0,19.8879,19.9773,19.8564,19.9615,124500.0
2008-11-18 12:10:00,37.97,38.26,37.93,38.11,168500.0,19.9615,20.114,19.9405,20.0351,168500.0
2008-11-18 12:15:00,38.11,38.23,37.81,37.81,95000.0,20.0351,20.0982,19.8774,19.8774,95000.0
2008-11-18 12:20:00,37.86,38.07,37.73,37.95,95500.0,19.9037,20.0141,19.8354,19.951,95500.0
2008-11-18 12:25:00,37.89,37.96,37.68,37.96,103000.0,19.9195,19.9563,19.8091,19.9563,103000.0
2008-11-18 12:30:00,37.9,37.9,37.54,37.7,111500.0,19.9247,19.9247,19.7355,19.8196,111500.0
2008-11-18 12:35:00,37.73,38.0,37.66,37.95,137000.0,19.8354,19.9773,19.7986,19.951,137000.0
2008-11-18 12:40:00,37.96,37.99,37.7,37.7,71500.0,19.9563,19.9721,19.8196,19.8196,71500.0
2008-11-18 12:45:00,37.71,37.71,37.4,37.56,79500.0,19.8249,19.8249,19.6619,19.746,79500.0
2008-11-18 12:50:00,37.56,37.69,37.4,37.67,101000.0,19.746,19.8143,19.6619,19.8038,101000.0
2008-11-18 12:55:00,37.7,37.86,37.67,37.76,52500.0,19.8196,19.9037,19.8038,19.8511,52500.0
2008-11-18 13:00:00,37.72,37.72,37.43,37.46,57500.0,19.8301,19.8301,19.6777,19.6934,57500.0
2008-11-18 13:05:00,37.48,37.48,37.2,37.26,61000.0,19.7039,19.7039,19.5567,19.5883,61000.0
2008-11-18 13:10:00,37.25,37.35,36.95,36.95,78500.0,19.583,19.6356,19.4253,19.4253,78500.0
2008-11-18 13:15:00,36.98,37.05,36.78,36.9,78000.0,19.4411,19.4779,19.3359,19.399,78000.0
2008-11-18 13:20:00,36.9,37.12,36.88,37.04,109500.0,19.399,19.5147,19.3885,19.4726,109500.0
2008-11-18 13:25:00,37.04,37.2,37.0,37.16,39000.0,19.4726,19.5567,19.4516,19.5357,39000.0
2008-11-18 13:30:00,37.17,37.19,36.96,36.96,48000.0,19.541,19.5515,19.4306,19.4306,48000.0
2008-11-18 13:35:00,37.02,37.04,36.55,36.64,88500.0,19.4621,19.4726,19.215,19.2623,88500.0
2008-11-18 13:40:00,36.65,36.8,36.65,36.66,47000.0,19.2676,19.3465,19.2676,19.2729,47000.0
2008-11-18 13:45:00,36.67,36.7,36.41,36.5,56000.0,19.2781,19.2939,19.1414,19.1887,56000.0
2008-11-18 13:50:00,36.41,36.7,36.35,36.63,62000.0,19.1414,19.2939,19.1099,19.2571,62000.0
2008-11-18 13:55:00,36.7,36.95,36.55,36.95,49500.0,19.2939,19.4253,19.215,19.4253,49500.0
2008-11-18 14:00:00,36.99,36.99,36.55,36.68,58500.0,19.4463,19.4463,19.215,19.2834,58500.0
2008-11-18 14:05:00,36.75,36.76,36.5,36.53,68500.0,19.3202,19.3254,19.1887,19.2045,68500.0
2008-11-18 14:10:00,36.53,36.9,36.5,36.72,74500.0,19.2045,19.399,19.1887,19.3044,74500.0
2008-11-18 14:15:00,36.72,36.78,36.55,36.66,44000.0,19.3044,19.3359,19.215,19.2729,44000.0
2008-11-18 14:20:00,36.65,36.93,36.61,36.82,115000.0,19.2676,19.4148,19.2466,19.357,115000.0
2008-11-18 14:25:00,36.92,36.99,36.78,36.87,52500.0,19.4095,19.4463,19.3359,19.3833,52500.0
2008-11-18 14:30:00,36.8,36.82,36.54,36.54,100500.0,19.3465,19.357,19.2098,19.2098,100500.0
2008-11-18 14:35:00,36.58,36.73,36.48,36.66,64500.0,19.2308,19.3097,19.1782,19.2729,64500.0
2008-11-18 14:40:00,36.68,36.71,36.48,36.51,32500.0,19.2834,19.2991,19.1782,19.194,32500.0
2008-11-18 14:45:00,36.53,36.53,36.0,36.1,181000.0,19.2045,19.2045,18.9259,18.9784,181000.0
2008-11-18 14:50:00,36.1,36.23,35.98,36.16,153500.0,18.9784,19.0468,18.9154,19.01,153500.0
2008-11-18 14:55:00,36.09,36.37,36.0,36.14,94500.0,18.9732,19.1204,18.9259,18.9995,94500.0
2008-11-18 15:00:00,36.09,36.3,35.92,36.02,145000.0,18.9732,19.0836,18.8838,18.9364,145000.0
2008-11-18 15:05:00,36.02,36.44,35.96,36.4,165000.0,18.9364,19.1572,18.9048,19.1362,165000.0
2008-11-18 15:10:00,36.44,36.73,36.34,36.49,275500.0,19.1572,19.3097,19.1046,19.1835,275500.0
2008-11-18 15:15:00,36.49,36.88,36.28,36.73,137500.0,19.1835,19.3885,19.0731,19.3097,137500.0
2008-11-18 15:20:00,36.73,37.15,36.63,36.79,179500.0,19.3097,19.5305,19.2571,19.3412,179500.0
2008-11-18 15:25:00,36.79,36.8,36.39,36.65,120000.0,19.3412,19.3465,19.1309,19.2676,120000.0
2008-11-18 15:30:00,36.69,36.77,36.22,36.43,163000.0,19.2886,19.3307,19.0415,19.1519,163000.0
2008-11-18 15:35:00,36.4,36.96,36.38,36.59,153500.0,19.1362,19.4306,19.1256,19.236,153500.0
2008-11-18 15:40:00,36.62,36.96,36.4,36.55,216000.0,19.2518,19.4306,19.1362,19.215,216000.0
2008-11-18 15:45:00,36.55,37.15,36.53,36.83,220500.0,19.215,19.5305,19.2045,19.3622,220500.0
2008-11-18 15:50:00,36.9,37.34,36.71,37.16,269500.0,19.399,19.6303,19.2991,19.5357,269500.0
2008-11-18 15:55:00,37.25,37.48,37.05,37.38,338000.0,19.583,19.7039,19.4779,19.6514,338000.0
2008-11-19 09:30:00,36.57,37.27,36.35,36.65,141500.0,19.2255,19.5935,19.1099,19.2676,141500.0
2008-11-19 09:35:00,36.65,37.25,36.47,37.1,150000.0,19.2676,19.583,19.173,19.5042,150000.0
2008-11-19 09:40:00,37.05,37.25,36.58,36.75,125500.0,19.4779,19.583,19.2308,19.3202,125500.0
2008-11-19 09:45:00,36.69,36.93,36.44,36.83,114000.0,19.2886,19.4148,19.1572,19.3622,114000.0
2008-11-19 09:50:00,36.78,36.81,36.2,36.36,131000.0,19.3359,19.3517,19.031,19.1151,131000.0
2008-11-19 09:55:00,36.31,36.73,36.24,36.61,125000.0,19.0888,19.3097,19.052,19.2466,125000.0
2008-11-19 10:00:00,36.57,36.89,36.38,36.89,106500.0,19.2255,19.3938,19.1256,19.3938,106500.0
2008-11-19 10:05:00,36.9,37.22,36.83,37.14,115000.0,19.399,19.5673,19.3622,19.5252,115000.0
2008-11-19 10:10:00,37.09,37.6,36.92,37.48,143000.0,19.4989,19.767,19.4095,19.7039,143000.0
2008-11-19 10:15:00,37.5,37.69,37.23,37.38,79000.0,19.7145,19.8143,19.5725,19.6514,79000.0
2008-11-19 10:20:00,37.3,37.48,37.14,37.38,63000.0,19.6093,19.7039,19.5252,19.6514,63000.0
2008-11-19 10:25:00,37.42,37.46,37.0,37.27,63500.0,19.6724,19.6934,19.4516,19.5935,63500.0
2008-11-19 10:30:00,37.29,37.29,36.99,37.18,73500.0,19.6041,19.6041,19.4463,19.5462,73500.0
2008-11-19 10:35:00,37.08,37.24,36.99,37.08,30500.0,19.4937,19.5778,19.4463,19.4937,30500.0
2008-11-19 10:40:00,37.12,37.12,36.66,36.66,84500.0,19.5147,19.5147,19.2729,19.2729,84500.0
2008-11-19 10:45:00,36.65,36.72,36.36,36.51,109500.0,19.2676,19.3044,19.1151,19.194,109500.0
2008-11-19 10:50:00,36.45,36.81,36.45,36.68,55000.0,19.1624,19.3517,19.1624,19.2834,55000.0
2008-11-19 10:55:00,36.6,36.6,36.34,36.35,32000.0,19.2413,19.2413,19.1046,19.1099,32000.0
2008-11-19 11:00:00,36.26,36.81,36.26,36.6,63000.0,19.0626,19.3517,19.0626,19.2413,63000.0
2008-11-19 11:05:00,36.64,36.87,36.57,36.72,119000.0,19.2623,19.3833,19.2255,19.3044,119000.0
2008-11-19 11:10:00,36.71,36.77,36.58,36.7,16000.0,19.2991,19.3307,19.2308,19.2939,16000.0
2008-11-19 11:15:00,36.67,36.72,36.2,36.26,174500.0,19.2781,19.3044,19.031,19.0626,174500.0
2008-11-19 11:20:00,36.26,36.36,35.83,35.83,128500.0,19.0626,19.1151,18.8365,18.8365,128500.0
2008-11-19 11:25:00,35.83,36.08,35.69,35.69,91000.0,18.8365,18.9679,18.7629,18.7629,91000.0
2008-11-19 11:30:00,35.69,35.95,35.69,35.95,47000.0,18.7629,18.8996,18.7629,18.8996,47000.0
2008-11-19 11:35:00,35.89,35.89,35.55,35.83,167000.0,18.868,18.868,18.6893,18.8365,167000.0
2008-11-19 11:40:00,35.83,35.97,35.73,35.97,49500.0,18.8365,18.9101,18.7839,18.9101,49500.0
2008-11-19 11:45:00,35.99,35.99,35.6,35.71,29000.0,18.9206,18.9206,18.7156,18.7734,29000.0
2008-11-19 11:50:00,35.72,36.09,35.67,36.09,61000.0,18.7787,18.9732,18.7524,18.9732,61000.0
2008-11-19 11:55:00,36.03,36.09,35.85,36.0,45000.0,18.9416,18.9732,18.847,18.9259,45000.0
2008-11-19 12:00:00,36.0,36.02,35.79,35.93,42000.0,18.9259,18.9364,18.8155,18.8891,42000.0
2008-11-19 12:05:00,35.85,35.92,35.72,35.78,30000.0,18.847,18.8838,18.7787,18.8102,30000.0
2008-11-19 12:10:00,35.74,35.83,35.61,35.63,42000.0,18.7892,18.8365,18.7208,18.7314,42000.0
2008-11-19 12:15:00,35.71,35.73,35.4,35.4,88500.0,18.7734,18.7839,18.6104,18.6104,88500.0
2008-11-19 12:20:00,35.4,35.6,35.33,35.6,82500.0,18.6104,18.7156,18.5736,18.7156,82500.0
2008-11-19 12:25:00,35.52,35.62,35.44,35.6,24500.0,18.6735,18.7261,18.6315,18.7156,24500.0
2008-11-19 12:30:00,35.6,35.85,35.6,35.85,26000.0,18.7156,18.847,18.7156,18.847,26000.0
2008-11-19 12:35:00,35.85,35.99,35.83,35.87,43000.0,18.847,18.9206,18.8365,18.8575,43000.0
2008-11-19 12:40:00,35.93,36.0,35.87,35.93,33000.0,18.8891,18.9259,18.8575,18.8891,33000.0
2008-11-19 12:45:00,35.93,36.01,35.84,35.94,19500.0,18.8891,18.9311,18.8418,18.8943,19500.0
2008-11-19 12:50:00,35.96,36.0,35.53,35.76,45000.0,18.9048,18.9259,18.6788,18.7997,45000.0
2008-11-19 12:55:00,35.64,35.76,35.54,35.76,11000.0,18.7366,18.7997,18.684,18.7997,11000.0
2008-11-19 13:00:00,35.75,36.05,35.68,35.95,23500.0,18.7944,18.9522,18.7576,18.8996,23500.0
2008-11-19 13:05:00,35.95,36.1,35.92,36.0,35000.0,18.8996,18.9784,18.8838,18.9259,35000.0
2008-11-19 13:10:00,36.0,36.17,35.93,36.05,29000.0,18.9259,19.0152,18.8891,18.9522,29000.0
2008-11-19 13:15:00,36.15,36.15,35.77,35.9,27500.0,19.0047,19.0047,18.805,18.8733,27500.0
2008-11-19 13:20:00,35.9,35.9,35.64,35.64,16500.0,18.8733,18.8733,18.7366,18.7366,16500.0
2008-11-19 13:25:00,35.61,35.62,35.29,35.32,27500.0,18.7208,18.7261,18.5526,18.5684,27500.0
2008-11-19 13:30:00,35.24,35.4,35.24,35.24,56000.0,18.5263,18.6104,18.5263,18.5263,56000.0
2008-11-19 13:35:00,35.24,35.35,35.05,35.24,77000.0,18.5263,18.5842,18.4264,18.5263,77000.0
2008-11-19 13:40:00,35.25,35.43,35.23,35.25,47500.0,18.5316,18.6262,18.5211,18.5316,47500.0
2008-11-19 13:45:00,35.24,35.46,35.24,35.35,52500.0,18.5263,18.642,18.5263,18.5842,52500.0
2008-11-19 13:50:00,35.35,35.39,35.26,35.38,44000.0,18.5842,18.6052,18.5368,18.5999,44000.0
2008-11-19 13:55:00,35.38,35.75,35.37,35.5,55500.0,18.5999,18.7944,18.5947,18.663,55500.0
2008-11-19 14:00:00,35.56,35.56,35.3,35.43,45000.0,18.6946,18.6946,18.5579,18.6262,45000.0
2008-11-19 14:05:00,35.43,35.49,35.3,35.4,54500.0,18.6262,18.6578,18.5579,18.6104,54500.0
2008-11-19 14:10:00,35.49,35.54,35.41,35.41,29000.0,18.6578,18.684,18.6157,18.6157,29000.0
2008-11-19 14:15:00,35.41,35.49,35.33,35.34,35000.0,18.6157,18.6578,18.5736,18.5789,35000.0
2008-11-19 14:20:00,35.26,35.26,35.03,35.1,55500.0,18.5368,18.5368,18.4159,18.4527,55500.0
2008-11-19 14:25:00,35.06,35.3,35.04,35.14,97500.0,18.4317,18.5579,18.4212,18.4738,97500.0
2008-11-19 14:30:00,35.13,35.22,35.05,35.07,44500.0,18.4685,18.5158,18.4264,18.437,44500.0
2008-11-19 14:35:00,35.05,35.08,34.66,34.86,177500.0,18.4264,18.4422,18.2214,18.3266,177500.0
2008-11-19 14:40:00,34.79,35.41,34.79,34.87,117000.0,18.2898,18.6157,18.2898,18.3318,117000.0
2008-11-19 14:45:00,34.93,35.69,34.85,35.53,150000.0,18.3634,18.7629,18.3213,18.6788,150000.0
2008-11-19 14:50:00,35.5,35.7,35.32,35.44,87500.0,18.663,18.7682,18.5684,18.6315,87500.0
2008-11-19 14:55:00,35.48,35.59,35.1,35.42,138000.0,18.6525,18.7103,18.4527,18.621,138000.0
2008-11-19 15:00:00,35.39,35.48,34.88,35.42,87000.0,18.6052,18.6525,18.3371,18.621,87000.0
2008-11-19 15:05:00,35.34,35.72,35.18,35.72,62000.0,18.5789,18.7787,18.4948,18.7787,62000.0
2008-11-19 15:10:00,35.55,35.71,35.22,35.35,52000.0,18.6893,18.7734,18.5158,18.5842,52000.0
2008-11-19 15:15:00,35.31,35.31,34.79,34.83,104000.0,18.5631,18.5631,18.2898,18.3108,104000.0
2008-11-19 15:20:00,34.78,34.96,34.6,34.71,184500.0,18.2845,18.3791,18.1899,18.2477,184500.0
2008-11-19 15:25:00,34.69,34.84,34.55,34.76,97000.0,18.2372,18.316,18.1636,18.274,97000.0
2008-11-19 15:30:00,34.74,34.74,34.44,34.72,161000.0,18.2635,18.2635,18.1058,18.253,161000.0
2008-11-19 15:35:00,34.79,34.9,34.54,34.62,318500.0,18.2898,18.3476,18.1583,18.2004,318500.0
2008-11-19 15:40:00,34.59,35.0,34.53,34.77,256000.0,18.1846,18.4002,18.1531,18.2792,256000.0
2008-11-19 15:45:00,34.73,34.93,34.48,34.93,316500.0,18.2582,18.3634,18.1268,18.3634,316500.0
2008-11-19 15:50:00,34.86,34.89,34.35,34.58,397500.0,18.3266,18.3423,18.0584,18.1794,397500.0
2008-11-19 15:55:00,34.56,34.57,34.2,34.2,514000.0,18.1688,18.1741,17.9796,17.9796,514000.0
2008-11-20 09:30:00,34.51,34.51,32.84,33.25,358000.0,18.1426,18.1426,17.2646,17.4801,358000.0
2008-11-20 09:35:00,33.3,33.3,32.57,32.58,206500.0,17.5064,17.5064,17.1227,17.1279,206500.0
2008-11-20 09:40:00,32.61,32.88,32.2,32.63,320500.0,17.1437,17.2856,16.9281,17.1542,320500.0
2008-11-20 09:45:00,32.59,33.04,32.49,32.94,174500.0,17.1332,17.3697,17.0806,17.3172,174500.0
2008-11-20 09:50:00,32.97,33.12,32.46,32.48,174500.0,17.3329,17.4118,17.0648,17.0753,174500.0
2008-11-20 09:55:00,32.55,32.64,32.14,32.35,171000.0,17.1121,17.1595,16.8966,17.007,171000.0
2008-11-20 10:00:00,32.41,32.57,32.18,32.18,109500.0,17.0385,17.1227,16.9176,16.9176,109500.0
2008-11-20 10:05:00,32.19,32.47,32.04,32.36,142500.0,16.9229,17.0701,16.844,17.0123,142500.0
2008-11-20 10:10:00,32.29,32.29,31.68,31.83,199500.0,16.9755,16.9755,16.6548,16.7336,199500.0
2008-11-20 10:15:00,31.79,31.98,31.1,31.36,243500.0,16.7126,16.8125,16.3499,16.4865,243500.0
2008-11-20 10:20:00,31.39,32.15,31.35,32.07,151500.0,16.5023,16.9019,16.4813,16.8598,151500.0
2008-11-20 10:25:00,32.0,32.18,31.71,32.11,237000.0,16.823,16.9176,16.6705,16.8808,237000.0
2008-11-20 10:30:00,32.08,32.8,32.05,32.42,243500.0,16.8651,17.2436,16.8493,17.0438,243500.0
2008-11-20 10:35:00,32.42,32.45,32.09,32.16,178500.0,17.0438,17.0596,16.8703,16.9071,178500.0
2008-11-20 10:40:00,32.19,33.39,32.13,33.38,169500.0,16.9229,17.5537,16.8913,17.5485,169500.0
2008-11-20 10:45:00,33.37,33.6,33.06,33.15,142500.0,17.5432,17.6642,17.3803,17.4276,142500.0
2008-11-20 10:50:00,33.18,33.42,32.79,33.38,79000.0,17.4433,17.5695,17.2383,17.5485,79000.0
2008-11-20 10:55:00,33.38,33.64,33.02,33.64,101500.0,17.5485,17.6852,17.3592,17.6852,101500.0
2008-11-20 11:00:00,33.64,33.97,33.47,33.91,126500.0,17.6852,17.8587,17.5958,17.8271,126500.0
2008-11-20 11:05:00,33.9,34.0,33.38,33.68,107500.0,17.8219,17.8744,17.5485,17.7062,107500.0
2008-11-20 11:10:00,33.57,33.95,33.38,33.8,80000.0,17.6484,17.8482,17.5485,17.7693,80000.0
2008-11-20 11:15:00,33.88,33.92,33.07,33.07,53500.0,17.8114,17.8324,17.3855,17.3855,53500.0
2008-11-20 11:20:00,33.16,33.25,33.02,33.02,55500.0,17.4328,17.4801,17.3592,17.3592,55500.0
2008-11-20 11:25:00,33.02,33.38,32.89,33.32,59000.0,17.3592,17.5485,17.2909,17.5169,59000.0
2008-11-20 11:30:00,33.33,33.35,32.9,33.17,75000.0,17.5222,17.5327,17.2961,17.4381,75000.0
2008-11-20 11:35:00,33.11,33.37,32.8,33.15,66000.0,17.4065,17.5432,17.2436,17.4276,66000.0
2008-11-20 11:40:00,32.98,33.16,32.81,33.16,51500.0,17.3382,17.4328,17.2488,17.4328,51500.0
2008-11-20 11:45:00,33.17,33.24,32.67,32.96,56500.0,17.4381,17.4749,17.1752,17.3277,56500.0
2008-11-20 11:50:00,32.84,33.01,32.73,32.96,104000.0,17.2646,17.354,17.2068,17.3277,104000.0
2008-11-20 11:55:00,32.9,33.07,32.76,32.81,73500.0,17.2961,17.3855,17.2225,17.2488,73500.0
2008-11-20 12:00:00,32.83,32.9,32.33,32.46,212500.0,17.2593,17.2961,16.9965,17.0648,212500.0
2008-11-20 12:05:00,32.51,32.74,32.4,32.44,73500.0,17.0911,17.212,17.0333,17.0543,73500.0
2008-11-20 12:10:00,32.39,32.73,32.39,32.61,109000.0,17.028,17.2068,17.028,17.1437,109000.0
2008-11-20 12:15:00,32.67,33.07,32.63,32.8,94500.0,17.1752,17.3855,17.1542,17.2436,94500.0
2008-11-20 12:20:00,32.88,33.49,32.88,33.49,49500.0,17.2856,17.6063,17.2856,17.6063,49500.0
2008-11-20 12:25:00,33.4,33.69,33.24,33.6,62000.0,17.559,17.7115,17.4749,17.6642,62000.0
2008-11-20 12:30:00,33.68,34.1,33.61,33.89,99000.0,17.7062,17.927,17.6694,17.8166,99000.0
2008-11-20 12:35:00,33.98,34.0,33.62,33.62,57500.0,17.8639,17.8744,17.6747,17.6747,57500.0
2008-11-20 12:40:00,33.63,33.74,33.62,33.67,28500.0,17.6799,17.7378,17.6747,17.701,28500.0
2008-11-20 12:45:00,33.7,34.58,33.65,34.58,127500.0,17.7167,18.1794,17.6904,18.1794,127500.0
2008-11-20 12:50:00,34.56,34.79,34.26,34.34,137500.0,18.1688,18.2898,18.0111,18.0532,137500.0
2008-11-20 12:55:00,34.33,34.33,33.83,33.86,81500.0,18.0479,18.0479,17.7851,17.8008,81500.0
2008-11-20 13:00:00,33.87,34.08,33.84,33.97,112500.0,17.8061,17.9165,17.7903,17.8587,112500.0
2008-11-20 13:05:00,33.97,34.48,33.95,34.3,95000.0,17.8587,18.1268,17.8482,18.0322,95000.0
2008-11-20 13:10:00,34.2,34.26,33.79,34.0,29500.0,17.9796,18.0111,17.764,17.8744,29500.0
2008-11-20 13:15:00,33.98,34.28,33.83,33.83,78000.0,17.8639,18.0216,17.7851,17.7851,78000.0
2008-11-20 13:20:00,33.8,33.8,33.22,33.71,83500.0,17.7693,17.7693,17.4644,17.722,83500.0
2008-11-20 13:25:00,33.72,34.07,33.72,33.91,90500.0,17.7272,17.9112,17.7272,17.8271,90500.0
2008-11-20 13:30:00,33.92,34.06,33.75,34.0,72500.0,17.8324,17.906,17.743,17.8744,72500.0
2008-11-20 13:35:00,34.01,34.09,33.27,33.45,73000.0,17.8797,17.9218,17.4907,17.5853,73000.0
2008-11-20 13:40:00,33.4,33.59,33.28,33.39,82500.0,17.559,17.6589,17.4959,17.5537,82500.0
2008-11-20 13:45:00,33.51,33.86,33.46,33.55,52000.0,17.6168,17.8008,17.5906,17.6379,52000.0
2008-11-20 13:50:00,33.52,33.94,33.42,33.71,41500.0,17.6221,17.8429,17.5695,17.722,41500.0
2008-11-20 13:55:00,33.73,34.0,33.41,34.0,43000.0,17.7325,17.8744,17.5643,17.8744,43000.0
2008-11-20 14:00:00,33.99,33.99,33.34,33.44,55500.0,17.8692,17.8692,17.5275,17.58,55500.0
2008-11-20 14:05:00,33.48,33.58,33.31,33.39,39000.0,17.6011,17.6536,17.5117,17.5537,39000.0
2008-11-20 14:10:00,33.49,33.56,33.2,33.25,62000.0,17.6063,17.6431,17.4539,17.4801,62000.0
2008-11-20 14:15:00,33.4,33.45,32.96,32.99,62500.0,17.559,17.5853,17.3277,17.3435,62500.0
2008-11-20 14:20:00,32.97,33.25,32.96,33.01,65500.0,17.3329,17.4801,17.3277,17.354,65500.0
2008-11-20 14:25:00,32.99,33.17,32.65,32.66,46000.0,17.3435,17.4381,17.1647,17.17,46000.0
2008-11-20 14:30:00,32.68,32.94,32.51,32.73,77000.0,17.1805,17.3172,17.0911,17.2068,77000.0
2008-11-20 14:35:00,32.64,33.12,32.56,32.95,54000.0,17.1595,17.4118,17.1174,17.3224,54000.0
2008-11-20 14:40:00,33.03,33.19,32.93,33.18,41000.0,17.3645,17.4486,17.3119,17.4433,41000.0
2008-11-20 14:45:00,33.13,33.17,32.76,32.83,36000.0,17.4171,17.4381,17.2225,17.2593,36000.0
2008-11-20 14:50:00,32.83,33.06,32.82,33.0,107500.0,17.2593,17.3803,17.2541,17.3487,107500.0
2008-11-20 14:55:00,32.99,33.17,32.9,33.09,169000.0,17.3435,17.4381,17.2961,17.396,169000.0
2008-11-20 15:00:00,33.08,33.31,33.03,33.12,150000.0,17.3908,17.5117,17.3645,17.4118,150000.0
2008-11-20 15:05:00,33.12,33.34,33.06,33.24,142000.0,17.4118,17.5275,17.3803,17.4749,142000.0
2008-11-20 15:10:00,33.32,33.5,33.0,33.08,81500.0,17.5169,17.6116,17.3487,17.3908,81500.0
2008-11-20 15:15:00,33.08,33.25,32.65,32.75,116500.0,17.3908,17.4801,17.1647,17.2173,116500.0
2008-11-20 15:20:00,32.69,33.14,32.65,32.72,157500.0,17.1857,17.4223,17.1647,17.2015,157500.0
2008-11-20 15:25:00,32.84,32.94,32.65,32.71,99500.0,17.2646,17.3172,17.1647,17.1963,99500.0
2008-11-20 15:30:00,32.71,33.14,32.69,32.75,178500.0,17.1963,17.4223,17.1857,17.2173,178500.0
2008-11-20 15:35:00,32.74,32.8,32.5,32.56,348500.0,17.212,17.2436,17.0859,17.1174,348500.0
2008-11-20 15:40:00,32.59,32.74,32.1,32.26,314500.0,17.1332,17.212,16.8756,16.9597,314500.0
2008-11-20 15:45:00,32.26,32.75,32.14,32.21,280500.0,16.9597,17.2173,16.8966,16.9334,280500.0
2008-11-20 15:50:00,32.2,32.2,31.33,31.38,374000.0,16.9281,16.9281,16.4708,16.4971,374000.0
2008-11-20 15:55:00,31.48,31.71,31.29,31.34,525000.0,16.5496,16.6705,16.4497,16.476,525000.0
2008-11-21 09:30:00,32.81,33.4,32.81,33.39,451500.0,17.2488,17.559,17.2488,17.5537,451500.0
2008-11-21 09:35:00,33.39,33.7,32.99,33.63,420000.0,17.5537,17.7167,17.3435,17.6799,420000.0
2008-11-21 09:40:00,33.63,34.4,33.62,34.15,346500.0,17.6799,18.0847,17.6747,17.9533,346500.0
2008-11-21 09:45:00,34.14,35.0,34.1,34.85,329500.0,17.948,18.4002,17.927,18.3213,329500.0
2008-11-21 09:50:00,34.86,34.99,34.53,34.56,261500.0,18.3266,18.3949,18.1531,18.1688,261500.0
2008-11-21 09:55:00,34.56,34.58,33.94,34.16,435500.0,18.1688,18.1794,17.8429,17.9586,435500.0
2008-11-21 10:00:00,34.13,34.4,33.91,34.22,241000.0,17.9428,18.0847,17.8271,17.9901,241000.0
2008-11-21 10:05:00,34.18,34.99,34.03,34.7,240000.0,17.9691,18.3949,17.8902,18.2424,240000.0
2008-11-21 10:10:00,34.8,35.32,34.58,35.0,345000.0,18.295,18.5684,18.1794,18.4002,345000.0
2008-11-21 10:15:00,34.99,35.11,34.29,34.6,233500.0,18.3949,18.458,18.0269,18.1899,233500.0
2008-11-21 10:20:00,34.61,35.18,34.5,35.1,163000.0,18.1951,18.4948,18.1373,18.4527,163000.0
2008-11-21 10:25:00,35.04,35.38,35.0,35.12,299000.0,18.4212,18.5999,18.4002,18.4632,299000.0
2008-11-21 10:30:00,35.12,35.36,34.71,34.79,123500.0,18.4632,18.5894,18.2477,18.2898,123500.0
2008-11-21 10:35:00,34.77,35.17,34.71,35.03,177500.0,18.2792,18.4895,18.2477,18.4159,177500.0
2008-11-21 10:40:00,35.03,35.2,34.54,34.55,190000.0,18.4159,18.5053,18.1583,18.1636,190000.0
2008-11-21 10:45:00,34.54,34.8,34.13,34.29,109500.0,18.1583,18.295,17.9428,18.0269,109500.0
2008-11-21 10:50:00,34.23,34.4,34.01,34.01,120500.0,17.9954,18.0847,17.8797,17.8797,120500.0
2008-11-21 10:55:00,34.06,34.07,33.47,33.58,163000.0,17.906,17.9112,17.5958,17.6536,163000.0
2008-11-21 11:00:00,33.66,33.9,33.26,33.34,145000.0,17.6957,17.8219,17.4854,17.5275,145000.0
2008-11-21 11:05:00,33.26,33.26,32.6,32.97,250000.0,17.4854,17.4854,17.1384,17.3329,250000.0
2008-11-21 11:10:00,33.0,33.73,32.95,33.39,279500.0,17.3487,17.7325,17.3224,17.5537,279500.0
2008-11-21 11:15:00,33.34,33.63,33.05,33.63,131500.0,17.5275,17.6799,17.375,17.6799,131500.0
2008-11-21 11:20:00,33.62,34.28,33.39,34.08,135000.0,17.6747,18.0216,17.5537,17.9165,135000.0
2008-11-21 11:25:00,34.14,34.2,33.82,34.11,101000.0,17.948,17.9796,17.7798,17.9323,101000.0
2008-11-21 11:30:00,34.14,34.6,34.05,34.15,115500.0,17.948,18.1899,17.9007,17.9533,115500.0
2008-11-21 11:35:00,34.15,34.25,33.89,34.07,56500.0,17.9533,18.0059,17.8166,17.9112,56500.0
2008-11-21 11:40:00,34.14,34.55,34.13,34.27,72500.0,17.948,18.1636,17.9428,18.0164,72500.0
2008-11-21 11:45:00,34.22,34.34,33.89,33.9,89000.0,17.9901,18.0532,17.8166,17.8219,89000.0
2008-11-21 11:50:00,33.9,34.01,33.5,33.63,35000.0,17.8219,17.8797,17.6116,17.6799,35000.0
2008-11-21 11:55:00,33.62,33.75,33.43,33.58,32500.0,17.6747,17.743,17.5748,17.6536,32500.0
2008-11-21 12:00:00,33.58,33.77,33.28,33.76,82500.0,17.6536,17.7535,17.4959,17.7483,82500.0
2008-11-21 12:05:00,33.63,33.9,33.55,33.67,59000.0,17.6799,17.8219,17.6379,17.701,59000.0
2008-11-21 12:10:00,33.71,33.71,33.34,33.51,36000.0,17.722,17.722,17.5275,17.6168,36000.0
2008-11-21 12:15:00,33.6,33.6,33.28,33.28,50000.0,17.6642,17.6642,17.4959,17.4959,50000.0
2008-11-21 12:20:00,33.22,33.7,33.22,33.7,62500.0,17.4644,17.7167,17.4644,17.7167,62500.0
2008-11-21 12:25:00,33.61,34.2,33.59,34.1,127500.0,17.6694,17.9796,17.6589,17.927,127500.0
2008-11-21 12:30:00,34.16,34.54,34.05,34.19,107500.0,17.9586,18.1583,17.9007,17.9743,107500.0
2008-11-21 12:35:00,34.16,34.39,34.09,34.19,45000.0,17.9586,18.0795,17.9218,17.9743,45000.0
2008-11-21 12:40:00,34.23,34.33,33.93,34.0,58500.0,17.9954,18.0479,17.8376,17.8744,58500.0
2008-11-21 12:45:00,33.98,34.06,33.57,33.57,77000.0,17.8639,17.906,17.6484,17.6484,77000.0
2008-11-21 12:50:00,33.55,33.77,33.31,33.47,124500.0,17.6379,17.7535,17.5117,17.5958,124500.0
2008-11-21 12:55:00,33.38,33.47,33.07,33.07,80500.0,17.5485,17.5958,17.3855,17.3855,80500.0
2008-11-21 13:00:00,33.16,33.2,32.91,32.95,63000.0,17.4328,17.4539,17.3014,17.3224,63000.0
2008-11-21 13:05:00,32.95,33.15,32.92,33.13,72000.0,17.3224,17.4276,17.3067,17.4171,72000.0
2008-11-21 13:10:00,33.11,33.49,33.1,33.39,81000.0,17.4065,17.6063,17.4013,17.5537,81000.0
2008-11-21 13:15:00,33.46,33.46,33.25,33.27,33500.0,17.5906,17.5906,17.4801,17.4907,33500.0
2008-11-21 13:20:00,33.27,33.34,33.0,33.03,102500.0,17.4907,17.5275,17.3487,17.3645,102500.0
2008-11-21 13:25:00,33.06,33.31,33.02,33.02,114500.0,17.3803,17.5117,17.3592,17.3592,114500.0
2008-11-21 13:30:00,33.07,33.16,32.88,32.88,57000.0,17.3855,17.4328,17.2856,17.2856,57000.0
2008-11-21 13:35:00,32.96,33.1,32.8,33.01,120500.0,17.3277,17.4013,17.2436,17.354,120500.0
2008-11-21 13:40:00,32.9,33.34,32.9,33.13,46000.0,17.2961,17.5275,17.2961,17.4171,46000.0
2008-11-21 13:45:00,33.06,33.27,33.01,33.07,55000.0,17.3803,17.4907,17.354,17.3855,55000.0
2008-11-21 13:50:00,33.06,33.2,32.95,33.1,47500.0,17.3803,17.4539,17.3224,17.4013,47500.0
2008-11-21 13:55:00,33.08,33.14,32.65,32.65,106500.0,17.3908,17.4223,17.1647,17.1647,106500.0
2008-11-21 14:00:00,32.64,33.11,32.52,33.05,129500.0,17.1595,17.4065,17.0964,17.375,129500.0
2008-11-21 14:05:00,33.05,33.25,32.83,33.08,121500.0,17.375,17.4801,17.2593,17.3908,121500.0
2008-11-21 14:10:00,33.08,33.45,32.93,32.97,112500.0,17.3908,17.5853,17.3119,17.3329,112500.0
2008-11-21 14:15:00,32.8,32.93,32.67,32.93,50000.0,17.2436,17.3119,17.1752,17.3119,50000.0
2008-11-21 14:20:00,32.88,33.41,32.88,33.12,73500.0,17.2856,17.5643,17.2856,17.4118,73500.0
2008-11-21 14:25:00,32.99,33.2,32.95,32.95,58000.0,17.3435,17.4539,17.3224,17.3224,58000.0
2008-11-21 14:30:00,32.99,32.99,32.66,32.84,91500.0,17.3435,17.3435,17.17,17.2646,91500.0
2008-11-21 14:35:00,32.82,32.91,32.56,32.82,126500.0,17.2541,17.3014,17.1174,17.2541,126500.0
2008-11-21 14:40:00,32.8,32.91,32.4,32.82,59500.0,17.2436,17.3014,17.0333,17.2541,59500.0
2008-11-21 14:45:00,32.85,33.47,32.85,33.23,111500.0,17.2699,17.5958,17.2699,17.4696,111500.0
2008-11-21 14:50:00,33.2,33.28,33.0,33.1,95000.0,17.4539,17.4959,17.3487,17.4013,95000.0
2008-11-21 14:55:00,33.13,33.33,32.68,32.79,153000.0,17.4171,17.5222,17.1805,17.2383,153000.0
2008-11-21 15:00:00,32.79,33.87,32.76,33.81,154500.0,17.2383,17.8061,17.2225,17.7746,154500.0
2008-11-21 15:05:00,33.8,34.74,33.59,34.35,231000.0,17.7693,18.2635,17.6589,18.0584,231000.0
2008-11-21 15:10:00,34.33,35.0,34.11,34.93,195500.0,18.0479,18.4002,17.9323,18.3634,195500.0
2008-11-21 15:15:00,34.9,34.99,34.23,34.88,216000.0,18.3476,18.3949,17.9954,18.3371,216000.0
2008-11-21 15:20:00,34.88,34.94,34.33,34.68,170500.0,18.3371,18.3686,18.0479,18.2319,170500.0
2008-11-21 15:25:00,34.69,35.14,34.39,34.7,201000.0,18.2372,18.4738,18.0795,18.2424,201000.0
2008-11-21 15:30:00,34.66,35.3,34.36,34.6,218000.0,18.2214,18.5579,18.0637,18.1899,218000.0
2008-11-21 15:35:00,34.6,35.28,34.6,34.8,179000.0,18.1899,18.5474,18.1899,18.295,179000.0
2008-11-21 15:40:00,34.78,34.99,34.2,34.2,293000.0,18.2845,18.3949,17.9796,17.9796,293000.0
2008-11-21 15:45:00,34.19,34.86,34.1,34.82,359000.0,17.9743,18.3266,17.927,18.3055,359000.0
2008-11-21 15:50:00,34.81,35.29,34.48,35.23,481000.0,18.3003,18.5526,18.1268,18.5211,481000.0
2008-11-21 15:55:00,35.1,35.37,34.93,35.14,629000.0,18.4527,18.5947,18.3634,18.4738,629000.0
2008-11-24 09:30:00,36.3,36.4,35.6,35.88,262000.0,19.0836,19.1362,18.7156,18.8628,262000.0
2008-11-24 09:35:00,35.76,35.97,34.88,34.89,215000.0,18.7997,18.9101,18.3371,18.3423,215000.0
2008-11-24 09:40:00,34.94,35.47,34.46,35.11,199500.0,18.3686,18.6472,18.1163,18.458,199500.0
2008-11-24 09:45:00,35.07,35.36,34.8,35.23,173500.0,18.437,18.5894,18.295,18.5211,173500.0
2008-11-24 09:50:00,35.25,35.3,34.65,34.81,124500.0,18.5316,18.5579,18.2162,18.3003,124500.0
2008-11-24 09:55:00,34.7,35.0,34.61,34.76,106500.0,18.2424,18.4002,18.1951,18.274,106500.0
2008-11-24 10:00:00,34.75,35.13,34.61,34.64,204500.0,18.2687,18.4685,18.1951,18.2109,204500.0
2008-11-24 10:05:00,34.61,34.85,34.5,34.73,213000.0,18.1951,18.3213,18.1373,18.2582,213000.0
2008-11-24 10:10:00,34.73,34.85,34.5,34.61,142500.0,18.2582,18.3213,18.1373,18.1951,142500.0
2008-11-24 10:15:00,34.58,34.83,34.37,34.83,148500.0,18.1794,18.3108,18.069,18.3108,148500.0
2008-11-24 10:20:00,34.8,34.87,34.53,34.67,206500.0,18.295,18.3318,18.1531,18.2267,206500.0
2008-11-24 10:25:00,34.67,35.58,34.65,35.57,141500.0,18.2267,18.7051,18.2162,18.6998,141500.0
2008-11-24 10:30:00,35.53,35.93,35.29,35.31,137000.0,18.6788,18.8891,18.5526,18.5631,137000.0
2008-11-24 10:35:00,35.29,35.59,35.29,35.46,84000.0,18.5526,18.7103,18.5526,18.642,84000.0
2008-11-24 10:40:00,35.5,36.34,35.5,36.2,191500.0,18.663,19.1046,18.663,19.031,191500.0
2008-11-24 10:45:00,36.26,36.99,36.15,36.52,264500.0,19.0626,19.4463,19.0047,19.1992,264500.0
2008-11-24 10:50:00,36.51,36.72,36.37,36.47,111000.0,19.194,19.3044,19.1204,19.173,111000.0
2008-11-24 10:55:00,36.46,37.35,36.45,37.35,239000.0,19.1677,19.6356,19.1624,19.6356,239000.0
2008-11-24 11:00:00,37.35,37.71,37.29,37.68,255000.0,19.6356,19.8249,19.6041,19.8091,255000.0
2008-11-24 11:05:00,37.67,38.22,37.66,38.05,309500.0,19.8038,20.093,19.7986,20.0036,309500.0
2008-11-24 11:10:00,38.06,38.34,37.91,38.24,202000.0,20.0089,20.1561,19.93,20.1035,202000.0
2008-11-24 11:15:00,38.3,38.38,37.75,37.81,141500.0,20.135,20.1771,19.8459,19.8774,141500.0
2008-11-24 11:20:00,37.8,38.4,37.74,38.27,132500.0,19.8722,20.1876,19.8406,20.1193,132500.0
2008-11-24 11:25:00,38.34,38.4,38.03,38.03,88500.0,20.1561,20.1876,19.9931,19.9931,88500.0
2008-11-24 11:30:00,38.06,38.71,38.02,38.4,218500.0,20.0089,20.3506,19.9878,20.1876,218500.0
2008-11-24 11:35:00,38.31,38.45,38.03,38.27,90500.0,20.1403,20.2139,19.9931,20.1193,90500.0
2008-11-24 11:40:00,38.24,38.36,38.12,38.28,102500.0,20.1035,20.1666,20.0404,20.1245,102500.0
2008-11-24 11:45:00,38.3,38.58,38.2,38.58,65000.0,20.135,20.2822,20.0825,20.2822,65000.0
2008-11-24 11:50:00,38.5,38.6,38.4,38.57,64500.0,20.2402,20.2927,20.1876,20.277,64500.0
2008-11-24 11:55:00,38.47,38.54,38.19,38.19,44000.0,20.2244,20.2612,20.0772,20.0772,44000.0
2008-11-24 12:00:00,38.2,38.51,38.2,38.51,82000.0,20.0825,20.2454,20.0825,20.2454,82000.0
2008-11-24 12:05:00,38.42,38.71,38.42,38.71,75500.0,20.1981,20.3506,20.1981,20.3506,75500.0
2008-11-24 12:10:00,38.7,38.72,38.4,38.41,106000.0,20.3453,20.3558,20.1876,20.1929,106000.0
2008-11-24 12:15:00,38.41,38.55,38.13,38.35,119000.0,20.1929,20.2665,20.0457,20.1613,119000.0
2008-11-24 12:20:00,38.21,38.27,38.01,38.11,93000.0,20.0877,20.1193,19.9826,20.0351,93000.0
2008-11-24 12:25:00,38.1,38.26,38.06,38.14,87500.0,20.0299,20.114,20.0089,20.0509,87500.0
2008-11-24 12:30:00,38.06,38.55,38.06,38.32,92000.0,20.0089,20.2665,20.0089,20.1455,92000.0
2008-11-24 12:35:00,38.33,38.49,38.09,38.16,54000.0,20.1508,20.2349,20.0246,20.0614,54000.0
2008-11-24 12:40:00,38.07,38.3,38.07,38.17,38000.0,20.0141,20.135,20.0141,20.0667,38000.0
2008-11-24 12:45:00,38.2,38.28,38.07,38.22,58000.0,20.0825,20.1245,20.0141,20.093,58000.0
2008-11-24 12:50:00,38.22,38.46,38.16,38.41,25500.0,20.093,20.2191,20.0614,20.1929,25500.0
2008-11-24 12:55:00,38.37,38.6,38.37,38.54,69500.0,20.1718,20.2927,20.1718,20.2612,69500.0
2008-11-24 13:00:00,38.56,38.76,38.54,38.56,52000.0,20.2717,20.3769,20.2612,20.2717,52000.0
2008-11-24 13:05:00,38.5,38.73,38.3,38.3,57000.0,20.2402,20.3611,20.135,20.135,57000.0
2008-11-24 13:10:00,38.3,38.42,38.13,38.17,61500.0,20.135,20.1981,20.0457,20.0667,61500.0
2008-11-24 13:15:00,38.15,38.55,38.11,38.36,56500.0,20.0562,20.2665,20.0351,20.1666,56500.0
2008-11-24 13:20:00,38.42,38.45,38.23,38.3,23000.0,20.1981,20.2139,20.0982,20.135,23000.0
2008-11-24 13:25:00,38.24,38.58,38.15,38.55,60000.0,20.1035,20.2822,20.0562,20.2665,60000.0
2008-11-24 13:30:00,38.45,38.53,38.26,38.5,33500.0,20.2139,20.2559,20.114,20.2402,33500.0
2008-11-24 13:35:00,38.49,38.56,38.16,38.23,46500.0,20.2349,20.2717,20.0614,20.0982,46500.0
2008-11-24 13:40:00,38.26,38.29,38.1,38.15,43000.0,20.114,20.1298,20.0299,20.0562,43000.0
2008-11-24 13:45:00,38.16,38.31,38.07,38.2,55500.0,20.0614,20.1403,20.0141,20.0825,55500.0
2008-11-24 13:50:00,38.17,38.31,38.13,38.14,27000.0,20.0667,20.1403,20.0457,20.0509,27000.0
2008-11-24 13:55:00,38.15,38.76,38.14,38.65,61500.0,20.0562,20.3769,20.0509,20.319,61500.0
2008-11-24 14:00:00,38.72,38.72,38.36,38.42,60000.0,20.3558,20.3558,20.1666,20.1981,60000.0
2008-11-24 14:05:00,38.35,38.36,38.05,38.2,71000.0,20.1613,20.1666,20.0036,20.0825,71000.0
2008-11-24 14:10:00,38.13,38.31,37.91,38.2,89000.0,20.0457,20.1403,19.93,20.0825,89000.0
2008-11-24 14:15:00,38.16,38.65,38.16,38.52,48000.0,20.0614,20.319,20.0614,20.2507,48000.0
2008-11-24 14:20:00,38.56,38.84,38.47,38.61,85000.0,20.2717,20.4189,20.2244,20.298,85000.0
2008-11-24 14:25:00,38.61,38.73,38.39,38.53,141500.0,20.298,20.3611,20.1823,20.2559,141500.0
2008-11-24 14:30:00,38.66,38.99,38.47,38.73,146500.0,20.3243,20.4978,20.2244,20.3611,146500.0
2008-11-24 14:35:00,38.67,38.75,38.4,38.69,61500.0,20.3295,20.3716,20.1876,20.3401,61500.0
2008-11-24 14:40:00,38.72,38.87,38.4,38.62,172500.0,20.3558,20.4347,20.1876,20.3033,172500.0
2008-11-24 14:45:00,38.6,38.8,38.27,38.27,109000.0,20.2927,20.3979,20.1193,20.1193,109000.0
2008-11-24 14:50:00,38.27,38.93,38.27,38.91,95500.0,20.1193,20.4662,20.1193,20.4557,95500.0
2008-11-24 14:55:00,38.84,39.12,38.84,39.1,100000.0,20.4189,20.5661,20.4189,20.5556,100000.0
2008-11-24 15:00:00,39.1,39.44,38.96,39.4,117500.0,20.5556,20.7343,20.482,20.7133,117500.0
2008-11-24 15:05:00,39.36,39.49,39.14,39.41,93000.0,20.6923,20.7606,20.5766,20.7186,93000.0
2008-11-24 15:10:00,39.42,39.83,39.26,39.65,154500.0,20.7238,20.9394,20.6397,20.8447,154500.0
2008-11-24 15:15:00,39.68,39.79,39.43,39.61,87500.0,20.8605,20.9183,20.7291,20.8237,87500.0
2008-11-24 15:20:00,39.57,39.82,39.41,39.41,85500.0,20.8027,20.9341,20.7186,20.7186,85500.0
2008-11-24 15:25:00,39.51,39.94,39.4,39.94,112000.0,20.7711,20.9972,20.7133,20.9972,112000.0
2008-11-24 15:30:00,39.9,39.96,39.69,39.79,182500.0,20.9762,21.0077,20.8658,20.9183,182500.0
2008-11-24 15:35:00,39.77,39.91,39.51,39.82,268000.0,20.9078,20.9814,20.7711,20.9341,268000.0
2008-11-24 15:40:00,39.81,40.22,39.7,39.83,242000.0,20.9289,21.1444,20.871,20.9394,242000.0
2008-11-24 15:45:00,39.9,40.1,39.52,39.62,257000.0,20.9762,21.0813,20.7764,20.829,257000.0
2008-11-24 15:50:00,39.52,39.99,39.02,39.72,403500.0,20.7764,21.0235,20.5135,20.8815,403500.0
2008-11-24 15:55:00,39.74,40.05,39.38,40.05,654500.0,20.8921,21.055,20.7028,21.055,654500.0
2008-11-25 09:30:00,41.16,41.5,41.0,41.44,248500.0,21.6386,21.8173,21.5545,21.7858,248500.0
2008-11-25 09:35:00,41.37,41.9,41.16,41.89,232000.0,21.749,22.0276,21.6386,22.0224,232000.0
2008-11-25 09:40:00,41.76,42.5,41.52,41.62,186500.0,21.954,22.343,21.8278,21.8804,186500.0
2008-11-25 09:45:00,41.6,42.09,41.48,41.99,120500.0,21.8699,22.1275,21.8068,22.0749,120500.0
2008-11-25 09:50:00,42.04,42.39,41.58,41.63,248000.0,22.1012,22.2852,21.8594,21.8857,248000.0
2008-11-25 09:55:00,41.6,41.94,41.01,41.08,179500.0,21.8699,22.0486,21.5597,21.5965,179500.0
2008-11-25 10:00:00,41.07,41.46,40.77,41.08,213500.0,21.5913,21.7963,21.4336,21.5965,213500.0
2008-11-25 10:05:00,41.27,42.0,41.27,41.68,154500.0,21.6964,22.0802,21.6964,21.912,154500.0
2008-11-25 10:10:00,41.86,41.87,41.08,41.09,83500.0,22.0066,22.0118,21.5965,21.6018,83500.0
2008-11-25 10:15:00,41.15,41.15,40.59,40.81,190500.0,21.6333,21.6333,21.3389,21.4546,190500.0
2008-11-25 10:20:00,40.84,41.24,40.18,40.21,214000.0,21.4704,21.6806,21.1234,21.1392,214000.0
2008-11-25 10:25:00,40.25,40.7,40.22,40.63,95000.0,21.1602,21.3968,21.1444,21.36,95000.0
2008-11-25 10:30:00,40.63,41.0,40.42,40.54,87500.0,21.36,21.5545,21.2496,21.3126,87500.0
2008-11-25 10:35:00,40.51,40.63,40.34,40.38,79000.0,21.2969,21.36,21.2075,21.2285,79000.0
2008-11-25 10:40:00,40.38,40.38,39.71,39.73,140500.0,21.2285,21.2285,20.8763,20.8868,140500.0
2008-11-25 10:45:00,39.73,39.91,39.07,39.07,115000.0,20.8868,20.9814,20.5398,20.5398,115000.0
2008-11-25 10:50:00,39.07,39.29,38.79,38.93,132500.0,20.5398,20.6555,20.3926,20.4662,132500.0
2008-11-25 10:55:00,38.99,39.24,38.88,39.06,101000.0,20.4978,20.6292,20.4399,20.5346,101000.0
2008-11-25 11:00:00,39.1,39.47,38.96,39.36,130500.0,20.5556,20.7501,20.482,20.6923,130500.0
2008-11-25 11:05:00,39.34,39.34,38.8,39.04,59000.0,20.6818,20.6818,20.3979,20.5241,59000.0
2008-11-25 11:10:00,39.01,39.36,38.96,39.02,131500.0,20.5083,20.6923,20.482,20.5135,131500.0
2008-11-25 11:15:00,39.02,39.2,38.73,39.03,76500.0,20.5135,20.6082,20.3611,20.5188,76500.0
2008-11-25 11:20:00,39.11,39.33,39.05,39.28,92000.0,20.5609,20.6765,20.5293,20.6502,92000.0
2008-11-25 11:25:00,39.35,39.57,39.27,39.31,82500.0,20.687,20.8027,20.645,20.666,82500.0
2008-11-25 11:30:00,39.29,39.41,39.18,39.31,32500.0,20.6555,20.7186,20.5977,20.666,32500.0
2008-11-25 11:35:00,39.19,39.27,39.02,39.02,33000.0,20.6029,20.645,20.5135,20.5135,33000.0
2008-11-25 11:40:00,39.06,39.57,39.0,39.52,56500.0,20.5346,20.8027,20.503,20.7764,56500.0
2008-11-25 11:45:00,39.56,39.6,39.31,39.46,34500.0,20.7974,20.8185,20.666,20.7449,34500.0
2008-11-25 11:50:00,39.46,39.46,39.15,39.29,33000.0,20.7449,20.7449,20.5819,20.6555,33000.0
2008-11-25 11:55:00,39.23,39.39,39.2,39.23,8500.0,20.6239,20.7081,20.6082,20.6239,8500.0
2008-11-25 12:00:00,39.19,39.35,39.02,39.02,16000.0,20.6029,20.687,20.5135,20.5135,16000.0
2008-11-25 12:05:00,39.02,39.14,38.8,38.96,58500.0,20.5135,20.5766,20.3979,20.482,58500.0
2008-11-25 12:10:00,39.0,39.05,38.6,38.88,79500.0,20.503,20.5293,20.2927,20.4399,79500.0
2008-11-25 12:15:00,38.79,38.94,38.71,38.83,42000.0,20.3926,20.4715,20.3506,20.4137,42000.0
2008-11-25 12:20:00,38.94,38.94,38.56,38.59,51000.0,20.4715,20.4715,20.2717,20.2875,51000.0
2008-11-25 12:25:00,38.51,38.94,38.51,38.91,65000.0,20.2454,20.4715,20.2454,20.4557,65000.0
2008-11-25 12:30:00,39.0,39.19,38.8,38.89,56500.0,20.503,20.6029,20.3979,20.4452,56500.0
2008-11-25 12:35:00,38.9,39.09,38.88,38.88,24000.0,20.4505,20.5503,20.4399,20.4399,24000.0
2008-11-25 12:40:00,38.88,39.02,38.74,38.74,29000.0,20.4399,20.5135,20.3663,20.3663,29000.0
2008-11-25 12:45:00,38.81,38.81,38.4,38.4,42000.0,20.4031,20.4031,20.1876,20.1876,42000.0
2008-11-25 12:50:00,38.4,38.63,38.19,38.19,42000.0,20.1876,20.3085,20.0772,20.0772,42000.0
2008-11-25 12:55:00,38.14,38.5,38.0,38.36,62500.0,20.0509,20.2402,19.9773,20.1666,62500.0
2008-11-25 13:00:00,38.36,38.43,38.13,38.13,36000.0,20.1666,20.2034,20.0457,20.0457,36000.0
2008-11-25 13:05:00,38.2,38.53,38.2,38.53,35000.0,20.0825,20.2559,20.0825,20.2559,35000.0
2008-11-25 13:10:00,38.46,38.75,38.44,38.44,47500.0,20.2191,20.3716,20.2086,20.2086,47500.0
2008-11-25 13:15:00,38.43,38.63,38.23,38.63,29000.0,20.2034,20.3085,20.0982,20.3085,29000.0
2008-11-25 13:20:00,38.57,38.78,38.57,38.6,64000.0,20.277,20.3874,20.277,20.2927,64000.0
2008-11-25 13:25:00,38.63,39.2,38.59,39.12,74000.0,20.3085,20.6082,20.2875,20.5661,74000.0
2008-11-25 13:30:00,39.19,39.4,39.1,39.12,33500.0,20.6029,20.7133,20.5556,20.5661,33500.0
2008-11-25 13:35:00,39.07,39.31,39.07,39.18,30000.0,20.5398,20.666,20.5398,20.5977,30000.0
2008-11-25 13:40:00,39.18,39.29,38.98,38.98,22000.0,20.5977,20.6555,20.4925,20.4925,22000.0
2008-11-25 13:45:00,38.93,39.19,38.89,39.08,28500.0,20.4662,20.6029,20.4452,20.5451,28500.0
2008-11-25 13:50:00,39.01,39.04,38.89,38.93,20500.0,20.5083,20.5241,20.4452,20.4662,20500.0
2008-11-25 13:55:00,38.78,38.92,38.65,38.72,52000.0,20.3874,20.461,20.319,20.3558,52000.0
2008-11-25 14:00:00,38.68,38.76,38.45,38.62,58500.0,20.3348,20.3769,20.2139,20.3033,58500.0
2008-11-25 14:05:00,38.64,38.69,38.12,38.33,62000.0,20.3138,20.3401,20.0404,20.1508,62000.0
2008-11-25 14:10:00,38.32,38.44,38.07,38.36,45500.0,20.1455,20.2086,20.0141,20.1666,45500.0
2008-11-25 14:15:00,38.27,38.41,38.04,38.39,57000.0,20.1193,20.1929,19.9983,20.1823,57000.0
2008-11-25 14:20:00,38.31,38.63,38.25,38.57,51500.0,20.1403,20.3085,20.1087,20.277,51500.0
2008-11-25 14:25:00,38.56,38.62,38.42,38.45,34000.0,20.2717,20.3033,20.1981,20.2139,34000.0
2008-11-25 14:30:00,38.29,38.79,38.27,38.77,48000.0,20.1298,20.3926,20.1193,20.3821,48000.0
2008-11-25 14:35:00,38.71,38.8,38.51,38.69,31500.0,20.3506,20.3979,20.2454,20.3401,31500.0
2008-11-25 14:40:00,38.65,38.8,38.58,38.7,18500.0,20.319,20.3979,20.2822,20.3453,18500.0
2008-11-25 14:45:00,38.7,38.76,38.56,38.56,17000.0,20.3453,20.3769,20.2717,20.2717,17000.0
2008-11-25 14:50:00,38.61,38.61,38.31,38.51,44000.0,20.298,20.298,20.1403,20.2454,44000.0
2008-11-25 14:55:00,38.59,39.2,38.49,38.97,78000.0,20.2875,20.6082,20.2349,20.4873,78000.0
2008-11-25 15:00:00,39.0,39.72,38.91,39.63,74000.0,20.503,20.8815,20.4557,20.8342,74000.0
2008-11-25 15:05:00,39.67,39.9,39.27,39.27,107500.0,20.8553,20.9762,20.645,20.645,107500.0
2008-11-25 15:10:00,39.34,39.69,39.3,39.39,57000.0,20.6818,20.8658,20.6607,20.7081,57000.0
2008-11-25 15:15:00,39.5,39.7,39.25,39.47,46000.0,20.7659,20.871,20.6345,20.7501,46000.0
2008-11-25 15:20:00,39.43,39.58,38.99,39.3,107000.0,20.7291,20.8079,20.4978,20.6607,107000.0
2008-11-25 15:25:00,39.15,39.6,39.12,39.48,54000.0,20.5819,20.8185,20.5661,20.7554,54000.0
2008-11-25 15:30:00,39.47,39.58,39.27,39.39,23500.0,20.7501,20.8079,20.645,20.7081,23500.0
2008-11-25 15:35:00,39.47,40.18,39.42,39.78,136500.0,20.7501,21.1234,20.7238,20.9131,136500.0
2008-11-25 15:40:00,39.87,40.38,39.73,40.2,88000.0,20.9604,21.2285,20.8868,21.1339,88000.0
2008-11-25 15:45:00,40.26,40.26,39.6,39.97,157500.0,21.1654,21.1654,20.8185,21.013,157500.0
2008-11-25 15:50:00,39.95,40.33,39.74,40.01,246000.0,21.0025,21.2022,20.8921,21.034,246000.0
2008-11-25 15:55:00,40.09,40.2,39.6,39.87,290000.0,21.0761,21.1339,20.8185,20.9604,290000.0
2008-11-26 09:30:00,38.63,39.49,38.1,39.28,96500.0,20.3085,20.7606,20.0299,20.6502,96500.0
2008-11-26 09:35:00,39.2,40.19,39.11,39.87,117500.0,20.6082,21.1286,20.5609,20.9604,117500.0
2008-11-26 09:40:00,39.94,39.94,39.41,39.65,86500.0,20.9972,20.9972,20.7186,20.8447,86500.0
2008-11-26 09:45:00,39.71,40.38,39.7,40.03,70500.0,20.8763,21.2285,20.871,21.0445,70500.0
2008-11-26 09:50:00,40.02,40.28,39.82,40.07,49000.0,21.0393,21.176,20.9341,21.0656,49000.0
2008-11-26 09:55:00,40.1,40.34,39.78,39.79,42500.0,21.0813,21.2075,20.9131,20.9183,42500.0
2008-11-26 10:00:00,39.81,40.69,39.58,40.6,137500.0,20.9289,21.3915,20.8079,21.3442,137500.0
2008-11-26 10:05:00,40.6,40.87,40.24,40.63,131000.0,21.3442,21.4861,21.1549,21.36,131000.0
2008-11-26 10:10:00,40.63,41.3,40.54,40.84,112000.0,21.36,21.7122,21.3126,21.4704,112000.0
2008-11-26 10:15:00,40.98,41.78,40.84,41.45,135500.0,21.544,21.9645,21.4704,21.791,135500.0
2008-11-26 10:20:00,41.45,42.04,41.45,41.87,187000.0,21.791,22.1012,21.791,22.0118,187000.0
2008-11-26 10:25:00,41.81,42.76,41.81,42.18,206000.0,21.9803,22.4797,21.9803,22.1748,206000.0
2008-11-26 10:30:00,42.18,42.33,41.57,41.93,114000.0,22.1748,22.2537,21.8541,22.0434,114000.0
2008-11-26 10:35:00,41.63,41.83,41.22,41.57,114500.0,21.8857,21.9908,21.6701,21.8541,114500.0
2008-11-26 10:40:00,41.48,41.55,41.07,41.08,45500.0,21.8068,21.8436,21.5913,21.5965,45500.0
2008-11-26 10:45:00,41.16,41.45,41.1,41.3,68000.0,21.6386,21.791,21.607,21.7122,68000.0
2008-11-26 10:50:00,41.21,41.26,40.83,41.12,90000.0,21.6649,21.6912,21.4651,21.6176,90000.0
2008-11-26 10:55:00,41.18,41.48,40.86,41.01,96000.0,21.6491,21.8068,21.4809,21.5597,96000.0
2008-11-26 11:00:00,41.02,41.2,40.8,40.8,52000.0,21.565,21.6596,21.4493,21.4493,52000.0
2008-11-26 11:05:00,40.8,40.94,40.66,40.93,50000.0,21.4493,21.5229,21.3757,21.5177,50000.0
2008-11-26 11:10:00,40.94,41.1,40.84,41.05,44500.0,21.5229,21.607,21.4704,21.5808,44500.0
2008-11-26 11:15:00,40.94,41.2,40.8,41.19,38500.0,21.5229,21.6596,21.4493,21.6544,38500.0
2008-11-26 11:20:00,41.2,41.42,41.07,41.18,49500.0,21.6596,21.7753,21.5913,21.6491,49500.0
2008-11-26 11:25:00,41.28,41.34,41.0,41.0,27000.0,21.7017,21.7332,21.5545,21.5545,27000.0
2008-11-26 11:30:00,40.85,41.25,40.85,41.14,60500.0,21.4756,21.6859,21.4756,21.6281,60500.0
2008-11-26 11:35:00,41.17,41.8,41.17,41.69,91500.0,21.6438,21.975,21.6438,21.9172,91500.0
2008-11-26 11:40:00,41.67,41.77,41.42,41.6,70500.0,21.9067,21.9593,21.7753,21.8699,70500.0
2008-11-26 11:45:00,41.6,42.33,41.59,42.29,77000.0,21.8699,22.2537,21.8646,22.2326,77000.0
2008-11-26 11:50:00,42.29,42.29,42.01,42.13,63000.0,22.2326,22.2326,22.0854,22.1485,63000.0
2008-11-26 11:55:00,42.07,42.24,42.06,42.08,33000.0,22.117,22.2064,22.1117,22.1222,33000.0
2008-11-26 12:00:00,42.1,42.16,41.76,41.82,60000.0,22.1328,22.1643,21.954,21.9856,60000.0
2008-11-26 12:05:00,41.82,41.86,41.53,41.53,41500.0,21.9856,22.0066,21.8331,21.8331,41500.0
2008-11-26 12:10:00,41.47,41.53,41.25,41.53,32500.0,21.8016,21.8331,21.6859,21.8331,32500.0
2008-11-26 12:15:00,41.54,41.85,41.46,41.61,13000.0,21.8384,22.0013,21.7963,21.8752,13000.0
2008-11-26 12:20:00,41.64,41.98,41.56,41.98,15000.0,21.8909,22.0697,21.8489,22.0697,15000.0
2008-11-26 12:25:00,41.84,41.91,41.67,41.89,33000.0,21.9961,22.0329,21.9067,22.0224,33000.0
2008-11-26 12:30:00,41.92,42.0,41.88,42.0,32000.0,22.0381,22.0802,22.0171,22.0802,32000.0
2008-11-26 12:35:00,41.99,42.21,41.86,41.92,14000.0,22.0749,22.1906,22.0066,22.0381,14000.0
2008-11-26 12:40:00,41.93,42.19,41.93,42.13,15500.0,22.0434,22.1801,22.0434,22.1485,15500.0
2008-11-26 12:45:00,42.18,42.3,42.12,42.16,27500.0,22.1748,22.2379,22.1433,22.1643,27500.0
2008-11-26 12:50:00,42.13,42.24,41.87,42.0,54500.0,22.1485,22.2064,22.0118,22.0802,54500.0
2008-11-26 12:55:00,41.93,42.1,41.9,41.96,35500.0,22.0434,22.1328,22.0276,22.0592,35500.0
2008-11-26 13:00:00,42.04,42.4,41.99,42.33,46000.0,22.1012,22.2905,22.0749,22.2537,46000.0
2008-11-26 13:05:00,42.4,42.43,42.16,42.4,56000.0,22.2905,22.3062,22.1643,22.2905,56000.0
2008-11-26 13:10:00,42.42,42.43,41.97,42.07,35000.0,22.301,22.3062,22.0644,22.117,35000.0
2008-11-26 13:15:00,42.05,42.32,41.98,42.24,19500.0,22.1065,22.2484,22.0697,22.2064,19500.0
2008-11-26 13:20:00,42.37,42.37,41.97,41.97,24000.0,22.2747,22.2747,22.0644,22.0644,24000.0
2008-11-26 13:25:00,41.82,42.03,41.82,42.03,52500.0,21.9856,22.096,21.9856,22.096,52500.0
2008-11-26 13:30:00,41.96,41.98,41.69,41.72,32000.0,22.0592,22.0697,21.9172,21.933,32000.0
2008-11-26 13:35:00,41.71,42.0,41.71,41.99,35500.0,21.9277,22.0802,21.9277,22.0749,35500.0
2008-11-26 13:40:00,41.87,41.95,41.77,41.82,24000.0,22.0118,22.0539,21.9593,21.9856,24000.0
2008-11-26 13:45:00,41.92,41.92,41.75,41.86,15000.0,22.0381,22.0381,21.9488,22.0066,15000.0
2008-11-26 13:50:00,41.86,41.9,41.64,41.64,26000.0,22.0066,22.0276,21.8909,21.8909,26000.0
2008-11-26 13:55:00,41.65,41.66,41.49,41.64,39500.0,21.8962,21.9014,21.8121,21.8909,39500.0
2008-11-26 14:00:00,41.62,41.62,41.28,41.46,39000.0,21.8804,21.8804,21.7017,21.7963,39000.0
2008-11-26 14:05:00,41.49,41.71,41.41,41.56,60000.0,21.8121,21.9277,21.77,21.8489,60000.0
2008-11-26 14:10:00,41.5,41.74,41.5,41.53,24000.0,21.8173,21.9435,21.8173,21.8331,24000.0
2008-11-26 14:15:00,41.45,41.77,41.45,41.7,22500.0,21.791,21.9593,21.791,21.9225,22500.0
2008-11-26 14:20:00,41.76,42.09,41.72,42.0,24000.0,21.954,22.1275,21.933,22.0802,24000.0
2008-11-26 14:25:00,42.0,42.0,41.73,41.9,16000.0,22.0802,22.0802,21.9382,22.0276,16000.0
2008-11-26 14:30:00,41.81,42.37,41.81,42.16,53000.0,21.9803,22.2747,21.9803,22.1643,53000.0
2008-11-26 14:35:00,42.16,42.22,41.95,42.02,41500.0,22.1643,22.1958,22.0539,22.0907,41500.0
2008-11-26 14:40:00,42.01,42.3,41.99,42.23,23500.0,22.0854,22.2379,22.0749,22.2011,23500.0
2008-11-26 14:45:00,42.13,42.25,41.91,42.12,37000.0,22.1485,22.2116,22.0329,22.1433,37000.0
2008-11-26 14:50:00,42.16,42.2,42.0,42.18,24000.0,22.1643,22.1853,22.0802,22.1748,24000.0
2008-11-26 14:55:00,42.13,42.38,42.04,42.17,39000.0,22.1485,22.28,22.1012,22.1696,39000.0
2008-11-26 15:00:00,42.25,42.53,42.06,42.27,55500.0,22.2116,22.3588,22.1117,22.2221,55500.0
2008-11-26 15:05:00,42.18,42.39,41.98,42.23,59500.0,22.1748,22.2852,22.0697,22.2011,59500.0
2008-11-26 15:10:00,42.28,42.76,42.24,42.58,101000.0,22.2274,22.4797,22.2064,22.3851,101000.0
2008-11-26 15:15:00,42.58,42.97,42.4,42.44,176000.0,22.3851,22.5901,22.2905,22.3115,176000.0
2008-11-26 15:20:00,42.5,42.75,42.17,42.64,99500.0,22.343,22.4745,22.1696,22.4166,99500.0
2008-11-26 15:25:00,42.61,42.64,42.41,42.64,28500.0,22.4009,22.4166,22.2957,22.4166,28500.0
2008-11-26 15:30:00,42.68,42.68,42.16,42.6,45000.0,22.4377,22.4377,22.1643,22.3956,45000.0
2008-11-26 15:35:00,42.5,42.66,42.39,42.52,48000.0,22.343,22.4272,22.2852,22.3536,48000.0
2008-11-26 15:40:00,42.59,42.59,41.93,41.96,82000.0,22.3904,22.3904,22.0434,22.0592,82000.0
2008-11-26 15:45:00,41.96,42.5,41.73,41.98,93500.0,22.0592,22.343,21.9382,22.0697,93500.0
2008-11-26 15:50:00,42.06,42.46,41.98,42.42,129000.0,22.1117,22.322,22.0697,22.301,129000.0
2008-11-26 15:55:00,42.4,42.55,42.03,42.3,174500.0,22.2905,22.3693,22.096,22.2379,174500.0
2008-11-28 09:30:00,41.0,42.0,41.0,41.4,78500.0,21.5545,22.0802,21.5545,21.7648,78500.0
2008-11-28 09:35:00,41.57,41.93,41.4,41.77,121500.0,21.8541,22.0434,21.7648,21.9593,121500.0
2008-11-28 09:40:00,41.73,41.78,41.48,41.65,15500.0,21.9382,21.9645,21.8068,21.8962,15500.0
2008-11-28 09:45:00,41.65,41.77,41.47,41.54,62500.0,21.8962,21.9593,21.8016,21.8384,62500.0
2008-11-28 09:50:00,41.47,41.54,41.05,41.05,59500.0,21.8016,21.8384,21.5808,21.5808,59500.0
2008-11-28 09:55:00,41.02,41.4,40.8,41.39,92000.0,21.565,21.7648,21.4493,21.7595,92000.0
2008-11-28 10:00:00,41.39,41.73,41.2,41.29,52500.0,21.7595,21.9382,21.6596,21.7069,52500.0
2008-11-28 10:05:00,41.22,41.22,40.52,40.55,56500.0,21.6701,21.6701,21.3021,21.3179,56500.0
2008-11-28 10:10:00,40.62,40.91,40.38,40.83,61000.0,21.3547,21.5072,21.2285,21.4651,61000.0
2008-11-28 10:15:00,40.83,41.08,40.64,41.06,40000.0,21.4651,21.5965,21.3652,21.586,40000.0
2008-11-28 10:20:00,41.08,41.4,41.01,41.28,61500.0,21.5965,21.7648,21.5597,21.7017,61500.0
2008-11-28 10:25:00,41.35,41.51,41.21,41.27,56500.0,21.7385,21.8226,21.6649,21.6964,56500.0
2008-11-28 10:30:00,41.11,41.27,40.81,41.16,70500.0,21.6123,21.6964,21.4546,21.6386,70500.0
2008-11-28 10:35:00,41.14,41.31,40.95,41.19,35500.0,21.6281,21.7174,21.5282,21.6544,35500.0
2008-11-28 10:40:00,41.19,41.2,41.0,41.14,20000.0,21.6544,21.6596,21.5545,21.6281,20000.0
2008-11-28 10:45:00,41.12,41.2,40.84,40.93,46000.0,21.6176,21.6596,21.4704,21.5177,46000.0
2008-11-28 10:50:00,40.81,40.96,40.81,40.93,11500.0,21.4546,21.5334,21.4546,21.5177,11500.0
2008-11-28 10:55:00,41.05,41.33,41.02,41.33,6500.0,21.5808,21.728,21.565,21.728,6500.0
2008-11-28 11:00:00,41.33,41.54,41.31,41.41,32500.0,21.728,21.8384,21.7174,21.77,32500.0
2008-11-28 11:05:00,41.4,41.48,41.11,41.24,23000.0,21.7648,21.8068,21.6123,21.6806,23000.0
2008-11-28 11:10:00,41.13,41.33,41.01,41.32,35000.0,21.6228,21.728,21.5597,21.7227,35000.0
2008-11-28 11:15:00,41.29,41.31,41.09,41.31,15500.0,21.7069,21.7174,21.6018,21.7174,15500.0
2008-11-28 11:20:00,41.31,41.46,41.15,41.46,40500.0,21.7174,21.7963,21.6333,21.7963,40500.0
2008-11-28 11:25:00,41.44,41.68,41.42,41.68,38000.0,21.7858,21.912,21.7753,21.912,38000.0
2008-11-28 11:30:00,41.68,41.68,41.45,41.46,43500.0,21.912,21.912,21.791,21.7963,43500.0
2008-11-28 11:35:00,41.5,41.61,41.05,41.61,67000.0,21.8173,21.8752,21.5808,21.8752,67000.0
2008-11-28 11:40:00,41.63,41.73,41.48,41.6,33000.0,21.8857,21.9382,21.8068,21.8699,33000.0
2008-11-28 11:45:00,41.65,41.7,41.5,41.65,35000.0,21.8962,21.9225,21.8173,21.8962,35000.0
2008-11-28 11:50:00,41.63,41.77,41.63,41.72,17500.0,21.8857,21.9593,21.8857,21.933,17500.0
2008-11-28 11:55:00,41.62,41.68,41.46,41.68,25500.0,21.8804,21.912,21.7963,21.912,25500.0
2008-11-28 12:00:00,41.7,41.7,41.52,41.6,12000.0,21.9225,21.9225,21.8278,21.8699,12000.0
2008-11-28 12:05:00,41.62,41.7,41.52,41.58,27500.0,21.8804,21.9225,21.8278,21.8594,27500.0
2008-11-28 12:10:00,41.52,41.58,41.39,41.4,20000.0,21.8278,21.8594,21.7595,21.7648,20000.0
2008-11-28 12:15:00,41.4,41.4,41.15,41.24,20500.0,21.7648,21.7648,21.6333,21.6806,20500.0
2008-11-28 12:20:00,41.22,41.24,41.0,41.0,30000.0,21.6701,21.6806,21.5545,21.5545,30000.0
2008-11-28 12:25:00,41.09,41.4,41.03,41.25,45500.0,21.6018,21.7648,21.5702,21.6859,45500.0
2008-11-28 12:30:00,41.25,41.53,41.14,41.5,28000.0,21.6859,21.8331,21.6281,21.8173,28000.0
2008-11-28 12:35:00,41.49,41.57,41.32,41.39,14000.0,21.8121,21.8541,21.7227,21.7595,14000.0
2008-11-28 12:40:00,41.32,41.57,41.32,41.52,40000.0,21.7227,21.8541,21.7227,21.8278,40000.0
2008-11-28 12:45:00,41.45,41.48,41.27,41.4,49000.0,21.791,21.8068,21.6964,21.7648,49000.0
2008-11-28 12:50:00,41.45,42.06,41.45,41.92,118000.0,21.791,22.1117,21.791,22.0381,118000.0
2008-11-28 12:55:00,42.03,42.34,41.69,42.34,193000.0,22.096,22.2589,21.9172,22.2589,193000.0
2008-12-01 09:30:00,39.6,39.6,38.27,38.29,375000.0,20.8185,20.8185,20.1193,20.1298,375000.0
2008-12-01 09:35:00,38.34,38.69,38.2,38.38,210000.0,20.1561,20.3401,20.0825,20.1771,210000.0
2008-12-01 09:40:00,38.34,38.83,38.26,38.58,118000.0,20.1561,20.4137,20.114,20.2822,118000.0
2008-12-01 09:45:00,38.46,38.79,38.31,38.55,109500.0,20.2191,20.3926,20.1403,20.2665,109500.0
2008-12-01 09:50:00,38.66,38.66,37.76,37.87,234500.0,20.3243,20.3243,19.8511,19.909,234500.0
2008-12-01 09:55:00,37.87,38.33,37.87,37.94,121500.0,19.909,20.1508,19.909,19.9458,121500.0
2008-12-01 10:00:00,38.05,38.37,37.83,38.12,87000.0,20.0036,20.1718,19.8879,20.0404,87000.0
2008-12-01 10:05:00,38.12,38.2,37.8,38.16,106500.0,20.0404,20.0825,19.8722,20.0614,106500.0
2008-12-01 10:10:00,38.13,38.24,37.68,37.93,221500.0,20.0457,20.1035,19.8091,19.9405,221500.0
2008-12-01 10:15:00,37.98,38.3,37.71,38.15,164500.0,19.9668,20.135,19.8249,20.0562,164500.0
2008-12-01 10:20:00,38.15,38.38,38.02,38.25,156000.0,20.0562,20.1771,19.9878,20.1087,156000.0
2008-12-01 10:25:00,38.24,38.32,37.78,37.78,159500.0,20.1035,20.1455,19.8617,19.8617,159500.0
2008-12-01 10:30:00,37.82,37.82,37.4,37.72,128000.0,19.8827,19.8827,19.6619,19.8301,128000.0
2008-12-01 10:35:00,37.75,37.83,37.66,37.74,53000.0,19.8459,19.8879,19.7986,19.8406,53000.0
2008-12-01 10:40:00,37.67,37.74,37.4,37.71,80000.0,19.8038,19.8406,19.6619,19.8249,80000.0
2008-12-01 10:45:00,37.71,38.05,37.63,37.91,70500.0,19.8249,20.0036,19.7828,19.93,70500.0
2008-12-01 10:50:00,37.9,38.05,37.72,37.84,26000.0,19.9247,20.0036,19.8301,19.8932,26000.0
2008-12-01 10:55:00,37.83,37.86,37.5,37.5,23500.0,19.8879,19.9037,19.7145,19.7145,23500.0
2008-12-01 11:00:00,37.52,37.61,37.29,37.58,59000.0,19.725,19.7723,19.6041,19.7565,59000.0
2008-12-01 11:05:00,37.71,37.81,37.5,37.62,66000.0,19.8249,19.8774,19.7145,19.7775,66000.0
2008-12-01 11:10:00,37.62,37.89,37.55,37.82,60000.0,19.7775,19.9195,19.7407,19.8827,60000.0
2008-12-01 11:15:00,37.77,37.77,37.6,37.67,66500.0,19.8564,19.8564,19.767,19.8038,66500.0
2008-12-01 11:20:00,37.68,37.68,37.36,37.43,50000.0,19.8091,19.8091,19.6409,19.6777,50000.0
2008-12-01 11:25:00,37.4,37.41,37.1,37.1,39500.0,19.6619,19.6671,19.5042,19.5042,39500.0
2008-12-01 11:30:00,37.05,37.52,37.05,37.38,52000.0,19.4779,19.725,19.4779,19.6514,52000.0
2008-12-01 11:35:00,37.45,37.62,37.36,37.4,81500.0,19.6882,19.7775,19.6409,19.6619,81500.0
2008-12-01 11:40:00,37.43,37.79,37.43,37.47,26000.0,19.6777,19.8669,19.6777,19.6987,26000.0
2008-12-01 11:45:00,37.39,37.53,37.39,37.48,30000.0,19.6566,19.7302,19.6566,19.7039,30000.0
2008-12-01 11:50:00,37.47,37.47,37.18,37.29,24000.0,19.6987,19.6987,19.5462,19.6041,24000.0
2008-12-01 11:55:00,37.32,37.32,37.04,37.18,37500.0,19.6198,19.6198,19.4726,19.5462,37500.0
2008-12-01 12:00:00,37.15,37.32,37.02,37.12,31500.0,19.5305,19.6198,19.4621,19.5147,31500.0
2008-12-01 12:05:00,37.2,37.36,37.18,37.23,25500.0,19.5567,19.6409,19.5462,19.5725,25500.0
2008-12-01 12:10:00,37.24,37.24,37.05,37.19,122000.0,19.5778,19.5778,19.4779,19.5515,122000.0
2008-12-01 12:15:00,37.22,37.22,37.02,37.08,33500.0,19.5673,19.5673,19.4621,19.4937,33500.0
2008-12-01 12:20:00,37.11,37.12,36.87,36.95,39500.0,19.5094,19.5147,19.3833,19.4253,39500.0
2008-12-01 12:25:00,36.89,37.1,36.83,36.87,72000.0,19.3938,19.5042,19.3622,19.3833,72000.0
2008-12-01 12:30:00,36.85,37.07,36.85,36.96,46500.0,19.3727,19.4884,19.3727,19.4306,46500.0
2008-12-01 12:35:00,37.01,37.01,36.85,36.96,31500.0,19.4569,19.4569,19.3727,19.4306,31500.0
2008-12-01 12:40:00,36.97,37.1,36.92,37.0,27000.0,19.4358,19.5042,19.4095,19.4516,27000.0
2008-12-01 12:45:00,37.0,37.22,36.96,37.15,80500.0,19.4516,19.5673,19.4306,19.5305,80500.0
2008-12-01 12:50:00,37.14,37.22,36.91,37.12,71000.0,19.5252,19.5673,19.4043,19.5147,71000.0
2008-12-01 12:55:00,37.2,37.2,36.99,36.99,14000.0,19.5567,19.5567,19.4463,19.4463,14000.0
2008-12-01 13:00:00,37.0,37.32,37.0,37.27,27000.0,19.4516,19.6198,19.4516,19.5935,27000.0
2008-12-01 13:05:00,37.24,37.36,37.13,37.36,100000.0,19.5778,19.6409,19.5199,19.6409,100000.0
2008-12-01 13:10:00,37.34,37.67,37.34,37.53,41000.0,19.6303,19.8038,19.6303,19.7302,41000.0
2008-12-01 13:15:00,37.54,37.7,37.48,37.63,100500.0,19.7355,19.8196,19.7039,19.7828,100500.0
2008-12-01 13:20:00,37.66,37.7,37.49,37.53,121500.0,19.7986,19.8196,19.7092,19.7302,121500.0
2008-12-01 13:25:00,37.53,37.54,37.34,37.53,29000.0,19.7302,19.7355,19.6303,19.7302,29000.0
2008-12-01 13:30:00,37.53,37.85,37.5,37.84,46500.0,19.7302,19.8985,19.7145,19.8932,46500.0
2008-12-01 13:35:00,37.81,37.85,37.5,37.57,26000.0,19.8774,19.8985,19.7145,19.7513,26000.0
2008-12-01 13:40:00,37.45,37.59,37.31,37.32,28500.0,19.6882,19.7618,19.6146,19.6198,28500.0
2008-12-01 13:45:00,37.3,37.46,37.2,37.2,36500.0,19.6093,19.6934,19.5567,19.5567,36500.0
2008-12-01 13:50:00,37.17,37.39,37.06,37.15,28500.0,19.541,19.6566,19.4831,19.5305,28500.0
2008-12-01 13:55:00,37.1,37.44,37.0,37.4,46000.0,19.5042,19.6829,19.4516,19.6619,46000.0
2008-12-01 14:00:00,37.41,37.44,37.22,37.3,12000.0,19.6671,19.6829,19.5673,19.6093,12000.0
2008-12-01 14:05:00,37.26,37.37,37.09,37.3,33500.0,19.5883,19.6461,19.4989,19.6093,33500.0
2008-12-01 14:10:00,37.27,37.36,37.16,37.33,37500.0,19.5935,19.6409,19.5357,19.6251,37500.0
2008-12-01 14:15:00,37.26,37.26,36.92,37.04,27000.0,19.5883,19.5883,19.4095,19.4726,27000.0
2008-12-01 14:20:00,37.05,37.26,36.95,37.14,70000.0,19.4779,19.5883,19.4253,19.5252,70000.0
2008-12-01 14:25:00,37.2,37.4,37.14,37.25,65500.0,19.5567,19.6619,19.5252,19.583,65500.0
2008-12-01 14:30:00,37.27,37.39,36.94,37.27,107000.0,19.5935,19.6566,19.4201,19.5935,107000.0
2008-12-01 14:35:00,37.3,37.3,36.95,37.04,51500.0,19.6093,19.6093,19.4253,19.4726,51500.0
2008-12-01 14:40:00,36.99,37.33,36.93,37.18,56000.0,19.4463,19.6251,19.4148,19.5462,56000.0
2008-12-01 14:45:00,37.15,37.19,37.04,37.11,46000.0,19.5305,19.5515,19.4726,19.5094,46000.0
2008-12-01 14:50:00,37.07,37.4,37.07,37.33,41000.0,19.4884,19.6619,19.4884,19.6251,41000.0
2008-12-01 14:55:00,37.32,37.32,37.0,37.23,68500.0,19.6198,19.6198,19.4516,19.5725,68500.0
2008-12-01 15:00:00,37.16,37.18,36.85,36.9,37500.0,19.5357,19.5462,19.3727,19.399,37500.0
2008-12-01 15:05:00,36.9,37.16,36.87,36.95,49500.0,19.399,19.5357,19.3833,19.4253,49500.0
2008-12-01 15:10:00,36.92,37.12,36.8,37.11,83000.0,19.4095,19.5147,19.3465,19.5094,83000.0
2008-12-01 15:15:00,37.06,37.12,36.74,36.85,67500.0,19.4831,19.5147,19.3149,19.3727,67500.0
2008-12-01 15:20:00,36.84,36.84,36.42,36.48,79000.0,19.3675,19.3675,19.1467,19.1782,79000.0
2008-12-01 15:25:00,36.49,36.57,36.36,36.4,48500.0,19.1835,19.2255,19.1151,19.1362,48500.0
2008-12-01 15:30:00,36.36,36.41,36.1,36.14,186000.0,19.1151,19.1414,18.9784,18.9995,186000.0
2008-12-01 15:35:00,36.16,36.34,36.08,36.15,190500.0,19.01,19.1046,18.9679,19.0047,190500.0
2008-12-01 15:40:00,36.12,36.34,35.73,35.73,163500.0,18.989,19.1046,18.7839,18.7839,163500.0
2008-12-01 15:45:00,35.75,36.27,35.69,35.99,167500.0,18.7944,19.0678,18.7629,18.9206,167500.0
2008-12-01 15:50:00,35.9,35.91,35.44,35.45,206500.0,18.8733,18.8786,18.6315,18.6367,206500.0
2008-12-01 15:55:00,35.47,35.68,34.53,34.53,551000.0,18.6472,18.7576,18.1531,18.1531,551000.0
2008-12-02 09:30:00,34.26,35.0,33.29,33.69,360000.0,18.0111,18.4002,17.5012,17.7115,360000.0
2008-12-02 09:35:00,33.95,33.95,32.81,32.88,239000.0,17.8482,17.8482,17.2488,17.2856,239000.0
2008-12-02 09:40:00,32.8,32.97,31.57,32.15,409500.0,17.2436,17.3329,16.5969,16.9019,409500.0
2008-12-02 09:45:00,32.04,32.15,31.2,31.49,341500.0,16.844,16.9019,16.4024,16.5549,341500.0
2008-12-02 09:50:00,31.45,32.42,31.45,32.22,347000.0,16.5339,17.0438,16.5339,16.9387,347000.0
2008-12-02 09:55:00,32.22,32.69,32.11,32.62,225000.0,16.9387,17.1857,16.8808,17.1489,225000.0
2008-12-02 10:00:00,32.6,33.6,32.38,33.52,242500.0,17.1384,17.6642,17.0228,17.6221,242500.0
2008-12-02 10:05:00,33.59,33.89,33.33,33.8,163500.0,17.6589,17.8166,17.5222,17.7693,163500.0
2008-12-02 10:10:00,33.8,34.35,33.61,34.0,217000.0,17.7693,18.0584,17.6694,17.8744,217000.0
2008-12-02 10:15:00,34.0,34.28,33.95,34.15,187000.0,17.8744,18.0216,17.8482,17.9533,187000.0
2008-12-02 10:20:00,34.26,34.54,34.0,34.49,194000.0,18.0111,18.1583,17.8744,18.132,194000.0
2008-12-02 10:25:00,34.54,34.54,34.15,34.15,126500.0,18.1583,18.1583,17.9533,17.9533,126500.0
2008-12-02 10:30:00,34.23,34.64,34.06,34.37,164500.0,17.9954,18.2109,17.906,18.069,164500.0
2008-12-02 10:35:00,34.35,34.52,34.11,34.52,87000.0,18.0584,18.1478,17.9323,18.1478,87000.0
2008-12-02 10:40:00,34.51,34.88,34.36,34.44,115000.0,18.1426,18.3371,18.0637,18.1058,115000.0
2008-12-02 10:45:00,34.52,34.89,34.12,34.13,195000.0,18.1478,18.3423,17.9375,17.9428,195000.0
2008-12-02 10:50:00,34.13,34.14,33.64,33.85,319000.0,17.9428,17.948,17.6852,17.7956,319000.0
2008-12-02 10:55:00,33.8,33.89,33.52,33.52,111000.0,17.7693,17.8166,17.6221,17.6221,111000.0
2008-12-02 11:00:00,33.6,33.63,33.32,33.4,136500.0,17.6642,17.6799,17.5169,17.559,136500.0
2008-12-02 11:05:00,33.46,33.46,33.22,33.33,69500.0,17.5906,17.5906,17.4644,17.5222,69500.0
2008-12-02 11:10:00,33.3,33.49,33.11,33.12,83500.0,17.5064,17.6063,17.4065,17.4118,83500.0
2008-12-02 11:15:00,33.05,33.22,32.92,33.01,97500.0,17.375,17.4644,17.3067,17.354,97500.0
2008-12-02 11:20:00,33.02,33.04,32.77,32.77,184500.0,17.3592,17.3697,17.2278,17.2278,184500.0
2008-12-02 11:25:00,32.77,33.14,32.77,32.77,146000.0,17.2278,17.4223,17.2278,17.2278,146000.0
2008-12-02 11:30:00,32.77,32.98,32.72,32.74,101500.0,17.2278,17.3382,17.2015,17.212,101500.0
2008-12-02 11:35:00,32.74,32.95,32.72,32.79,76000.0,17.212,17.3224,17.2015,17.2383,76000.0
2008-12-02 11:40:00,32.71,32.8,32.61,32.7,53500.0,17.1963,17.2436,17.1437,17.191,53500.0
2008-12-02 11:45:00,32.66,32.89,32.54,32.89,99000.0,17.17,17.2909,17.1069,17.2909,99000.0
2008-12-02 11:50:00,32.91,33.24,32.89,33.23,136500.0,17.3014,17.4749,17.2909,17.4696,136500.0
2008-12-02 11:55:00,33.19,33.33,33.04,33.16,66000.0,17.4486,17.5222,17.3697,17.4328,66000.0
2008-12-02 12:00:00,33.18,33.64,33.18,33.6,181500.0,17.4433,17.6852,17.4433,17.6642,181500.0
2008-12-02 12:05:00,33.6,34.07,33.5,34.0,162500.0,17.6642,17.9112,17.6116,17.8744,162500.0
2008-12-02 12:10:00,34.02,34.17,33.88,34.14,68500.0,17.885,17.9638,17.8114,17.948,68500.0
2008-12-02 12:15:00,34.0,34.52,34.0,34.48,154500.0,17.8744,18.1478,17.8744,18.1268,154500.0
2008-12-02 12:20:00,34.46,35.23,34.4,34.94,250000.0,18.1163,18.5211,18.0847,18.3686,250000.0
2008-12-02 12:25:00,34.94,35.7,34.94,35.4,194000.0,18.3686,18.7682,18.3686,18.6104,194000.0
2008-12-02 12:30:00,35.32,35.44,35.03,35.12,115500.0,18.5684,18.6315,18.4159,18.4632,115500.0
2008-12-02 12:35:00,35.17,35.39,35.0,35.05,102500.0,18.4895,18.6052,18.4002,18.4264,102500.0
2008-12-02 12:40:00,35.16,35.26,34.9,35.0,72500.0,18.4843,18.5368,18.3476,18.4002,72500.0
2008-12-02 12:45:00,35.03,35.03,34.85,34.96,44500.0,18.4159,18.4159,18.3213,18.3791,44500.0
2008-12-02 12:50:00,34.94,35.0,34.66,34.78,236500.0,18.3686,18.4002,18.2214,18.2845,236500.0
2008-12-02 12:55:00,34.72,35.13,34.66,35.13,281500.0,18.253,18.4685,18.2214,18.4685,281500.0
2008-12-02 13:00:00,35.05,35.35,34.85,35.27,109000.0,18.4264,18.5842,18.3213,18.5421,109000.0
2008-12-02 13:05:00,35.24,35.31,34.99,35.15,95500.0,18.5263,18.5631,18.3949,18.479,95500.0
2008-12-02 13:10:00,35.15,35.3,35.05,35.3,65500.0,18.479,18.5579,18.4264,18.5579,65500.0
2008-12-02 13:15:00,35.3,35.48,35.18,35.4,57500.0,18.5579,18.6525,18.4948,18.6104,57500.0
2008-12-02 13:20:00,35.38,35.38,35.07,35.21,61500.0,18.5999,18.5999,18.437,18.5106,61500.0
2008-12-02 13:25:00,35.21,35.31,35.11,35.14,43500.0,18.5106,18.5631,18.458,18.4738,43500.0
2008-12-02 13:30:00,35.14,35.14,34.6,34.72,76000.0,18.4738,18.4738,18.1899,18.253,76000.0
2008-12-02 13:35:00,34.63,34.72,34.43,34.43,73500.0,18.2056,18.253,18.1005,18.1005,73500.0
2008-12-02 13:40:00,34.47,34.83,34.4,34.75,60000.0,18.1215,18.3108,18.0847,18.2687,60000.0
2008-12-02 13:45:00,34.78,34.99,34.64,34.64,34500.0,18.2845,18.3949,18.2109,18.2109,34500.0
2008-12-02 13:50:00,34.66,34.66,34.4,34.47,39000.0,18.2214,18.2214,18.0847,18.1215,39000.0
2008-12-02 13:55:00,34.47,34.6,34.36,34.45,52000.0,18.1215,18.1899,18.0637,18.111,52000.0
2008-12-02 14:00:00,34.51,34.57,33.76,33.76,168500.0,18.1426,18.1741,17.7483,17.7483,168500.0
2008-12-02 14:05:00,33.86,33.97,33.57,33.57,80500.0,17.8008,17.8587,17.6484,17.6484,80500.0
2008-12-02 14:10:00,33.65,33.88,33.45,33.68,140500.0,17.6904,17.8114,17.5853,17.7062,140500.0
2008-12-02 14:15:00,33.69,33.9,33.51,33.6,123500.0,17.7115,17.8219,17.6168,17.6642,123500.0
2008-12-02 14:20:00,33.6,33.6,33.16,33.33,146500.0,17.6642,17.6642,17.4328,17.5222,146500.0
2008-12-02 14:25:00,33.32,33.46,33.02,33.44,96000.0,17.5169,17.5906,17.3592,17.58,96000.0
2008-12-02 14:30:00,33.45,33.64,33.28,33.6,71500.0,17.5853,17.6852,17.4959,17.6642,71500.0
2008-12-02 14:35:00,33.6,33.79,33.35,33.65,119500.0,17.6642,17.764,17.5327,17.6904,119500.0
2008-12-02 14:40:00,33.7,33.85,33.49,33.56,87500.0,17.7167,17.7956,17.6063,17.6431,87500.0
2008-12-02 14:45:00,33.61,33.7,33.46,33.53,83000.0,17.6694,17.7167,17.5906,17.6274,83000.0
2008-12-02 14:50:00,33.53,33.75,33.48,33.74,170000.0,17.6274,17.743,17.6011,17.7378,170000.0
2008-12-02 14:55:00,33.77,34.08,33.69,34.0,100500.0,17.7535,17.9165,17.7115,17.8744,100500.0
2008-12-02 15:00:00,34.0,34.04,33.72,33.83,85000.0,17.8744,17.8955,17.7272,17.7851,85000.0
2008-12-02 15:05:00,33.89,33.99,33.52,33.7,88500.0,17.8166,17.8692,17.6221,17.7167,88500.0
2008-12-02 15:10:00,33.6,33.82,33.5,33.77,49000.0,17.6642,17.7798,17.6116,17.7535,49000.0
2008-12-02 15:15:00,33.78,33.87,33.66,33.8,135000.0,17.7588,17.8061,17.6957,17.7693,135000.0
2008-12-02 15:20:00,33.8,34.31,33.77,34.21,139000.0,17.7693,18.0374,17.7535,17.9848,139000.0
2008-12-02 15:25:00,34.21,34.4,34.1,34.23,162500.0,17.9848,18.0847,17.927,17.9954,162500.0
2008-12-02 15:30:00,34.36,34.5,34.14,34.35,109500.0,18.0637,18.1373,17.948,18.0584,109500.0
2008-12-02 15:35:00,34.38,34.49,34.23,34.31,71000.0,18.0742,18.132,17.9954,18.0374,71000.0
2008-12-02 15:40:00,34.24,34.36,34.0,34.24,76500.0,18.0006,18.0637,17.8744,18.0006,76500.0
2008-12-02 15:45:00,34.24,34.28,33.71,33.71,99000.0,18.0006,18.0216,17.722,17.722,99000.0
2008-12-02 15:50:00,33.83,34.03,33.46,33.78,315000.0,17.7851,17.8902,17.5906,17.7588,315000.0
2008-12-02 15:55:00,33.82,34.6,33.82,34.53,383500.0,17.7798,18.1899,17.7798,18.1531,383500.0
2008-12-03 09:30:00,33.15,33.37,32.6,32.94,156500.0,17.4276,17.5432,17.1384,17.3172,156500.0
2008-12-03 09:35:00,33.0,34.17,33.0,33.74,159500.0,17.3487,17.9638,17.3487,17.7378,159500.0
2008-12-03 09:40:00,33.78,33.78,33.25,33.44,119000.0,17.7588,17.7588,17.4801,17.58,119000.0
2008-12-03 09:45:00,33.44,33.55,33.02,33.24,53000.0,17.58,17.6379,17.3592,17.4749,53000.0
2008-12-03 09:50:00,33.12,33.61,33.12,33.41,73500.0,17.4118,17.6694,17.4118,17.5643,73500.0
2008-12-03 09:55:00,33.34,33.42,33.0,33.42,85500.0,17.5275,17.5695,17.3487,17.5695,85500.0
2008-12-03 10:00:00,33.37,33.76,32.99,33.76,112500.0,17.5432,17.7483,17.3435,17.7483,112500.0
2008-12-03 10:05:00,33.81,34.26,33.65,34.13,140500.0,17.7746,18.0111,17.6904,17.9428,140500.0
2008-12-03 10:10:00,34.09,34.17,33.7,34.05,70500.0,17.9218,17.9638,17.7167,17.9007,70500.0
2008-12-03 10:15:00,34.05,34.38,34.05,34.16,54500.0,17.9007,18.0742,17.9007,17.9586,54500.0
2008-12-03 10:20:00,34.17,34.5,34.08,34.38,102500.0,17.9638,18.1373,17.9165,18.0742,102500.0
2008-12-03 10:25:00,34.39,35.38,34.31,35.23,211000.0,18.0795,18.5999,18.0374,18.5211,211000.0
2008-12-03 10:30:00,35.27,35.7,35.17,35.7,203000.0,18.5421,18.7682,18.4895,18.7682,203000.0
2008-12-03 10:35:00,35.68,35.93,35.19,35.31,116500.0,18.7576,18.8891,18.5,18.5631,116500.0
2008-12-03 10:40:00,35.3,35.33,35.0,35.07,52000.0,18.5579,18.5736,18.4002,18.437,52000.0
2008-12-03 10:45:00,35.07,35.71,35.07,35.63,149000.0,18.437,18.7734,18.437,18.7314,149000.0
2008-12-03 10:50:00,35.56,36.0,35.35,35.99,106500.0,18.6946,18.9259,18.5842,18.9206,106500.0
2008-12-03 10:55:00,35.99,36.18,35.82,36.05,110000.0,18.9206,19.0205,18.8312,18.9522,110000.0
2008-12-03 11:00:00,36.14,36.14,35.64,35.64,64500.0,18.9995,18.9995,18.7366,18.7366,64500.0
2008-12-03 11:05:00,35.71,35.73,35.34,35.44,62000.0,18.7734,18.7839,18.5789,18.6315,62000.0
2008-12-03 11:10:00,35.4,36.0,35.4,36.0,79500.0,18.6104,18.9259,18.6104,18.9259,79500.0
2008-12-03 11:15:00,36.0,36.2,35.78,35.88,67500.0,18.9259,19.031,18.8102,18.8628,67500.0
2008-12-03 11:20:00,35.88,35.9,35.55,35.83,64500.0,18.8628,18.8733,18.6893,18.8365,64500.0
2008-12-03 11:25:00,35.76,36.12,35.69,35.72,52500.0,18.7997,18.989,18.7629,18.7787,52500.0
2008-12-03 11:30:00,35.69,36.17,35.69,35.9,68500.0,18.7629,19.0152,18.7629,18.8733,68500.0
2008-12-03 11:35:00,35.83,35.96,35.66,35.89,39000.0,18.8365,18.9048,18.7471,18.868,39000.0
2008-12-03 11:40:00,35.91,36.27,35.84,35.84,61500.0,18.8786,19.0678,18.8418,18.8418,61500.0
2008-12-03 11:45:00,35.99,36.09,35.75,36.09,41000.0,18.9206,18.9732,18.7944,18.9732,41000.0
2008-12-03 11:50:00,36.02,36.13,35.93,36.13,37500.0,18.9364,18.9942,18.8891,18.9942,37500.0
2008-12-03 11:55:00,36.19,36.58,36.08,36.41,92000.0,19.0258,19.2308,18.9679,19.1414,92000.0
2008-12-03 12:00:00,36.42,36.43,36.11,36.11,53500.0,19.1467,19.1519,18.9837,18.9837,53500.0
2008-12-03 12:05:00,36.24,36.26,35.72,35.76,59500.0,19.052,19.0626,18.7787,18.7997,59500.0
2008-12-03 12:10:00,35.76,36.09,35.74,35.96,84000.0,18.7997,18.9732,18.7892,18.9048,84000.0
2008-12-03 12:15:00,35.98,36.08,35.6,35.61,48500.0,18.9154,18.9679,18.7156,18.7208,48500.0
2008-12-03 12:20:00,35.61,35.84,35.51,35.79,81500.0,18.7208,18.8418,18.6683,18.8155,81500.0
2008-12-03 12:25:00,35.84,35.84,35.66,35.68,37500.0,18.8418,18.8418,18.7471,18.7576,37500.0
2008-12-03 12:30:00,35.66,35.74,35.59,35.62,65500.0,18.7471,18.7892,18.7103,18.7261,65500.0
2008-12-03 12:35:00,35.66,35.81,35.66,35.72,38000.0,18.7471,18.826,18.7471,18.7787,38000.0
2008-12-03 12:40:00,35.73,35.76,35.35,35.47,56500.0,18.7839,18.7997,18.5842,18.6472,56500.0
2008-12-03 12:45:00,35.47,35.72,35.4,35.59,51000.0,18.6472,18.7787,18.6104,18.7103,51000.0
2008-12-03 12:50:00,35.47,35.47,35.2,35.42,58500.0,18.6472,18.6472,18.5053,18.621,58500.0
2008-12-03 12:55:00,35.42,35.63,35.24,35.24,53000.0,18.621,18.7314,18.5263,18.5263,53000.0
2008-12-03 13:00:00,35.24,35.34,35.2,35.26,59500.0,18.5263,18.5789,18.5053,18.5368,59500.0
2008-12-03 13:05:00,35.25,35.26,35.08,35.08,74000.0,18.5316,18.5368,18.4422,18.4422,74000.0
2008-12-03 13:10:00,35.09,35.13,35.0,35.01,56500.0,18.4475,18.4685,18.4002,18.4054,56500.0
2008-12-03 13:15:00,35.01,35.18,34.91,34.94,73500.0,18.4054,18.4948,18.3528,18.3686,73500.0
2008-12-03 13:20:00,34.95,35.21,34.74,34.83,116000.0,18.3739,18.5106,18.2635,18.3108,116000.0
2008-12-03 13:25:00,34.76,34.76,34.44,34.45,93500.0,18.274,18.274,18.1058,18.111,93500.0
2008-12-03 13:30:00,34.44,34.52,34.27,34.42,79000.0,18.1058,18.1478,18.0164,18.0952,79000.0
2008-12-03 13:35:00,34.5,34.64,34.43,34.47,22000.0,18.1373,18.2109,18.1005,18.1215,22000.0
2008-12-03 13:40:00,34.47,34.47,34.2,34.25,66500.0,18.1215,18.1215,17.9796,18.0059,66500.0
2008-12-03 13:45:00,34.29,34.46,34.24,34.24,55000.0,18.0269,18.1163,18.0006,18.0006,55000.0
2008-12-03 13:50:00,34.34,34.51,34.26,34.42,68000.0,18.0532,18.1426,18.0111,18.0952,68000.0
2008-12-03 13:55:00,34.4,34.6,34.38,34.48,47500.0,18.0847,18.1899,18.0742,18.1268,47500.0
2008-12-03 14:00:00,34.5,34.85,34.42,34.84,71000.0,18.1373,18.3213,18.0952,18.316,71000.0
2008-12-03 14:05:00,34.74,34.85,34.45,34.82,106000.0,18.2635,18.3213,18.111,18.3055,106000.0
2008-12-03 14:10:00,34.89,35.29,34.89,34.97,88000.0,18.3423,18.5526,18.3423,18.3844,88000.0
2008-12-03 14:15:00,35.05,35.48,34.97,35.47,131000.0,18.4264,18.6525,18.3844,18.6472,131000.0
2008-12-03 14:20:00,35.46,35.75,35.4,35.67,41500.0,18.642,18.7944,18.6104,18.7524,41500.0
2008-12-03 14:25:00,35.67,35.98,35.67,35.72,111500.0,18.7524,18.9154,18.7524,18.7787,111500.0
2008-12-03 14:30:00,35.67,36.2,35.67,35.96,84500.0,18.7524,19.031,18.7524,18.9048,84500.0
2008-12-03 14:35:00,35.96,36.0,35.5,35.57,60500.0,18.9048,18.9259,18.663,18.6998,60500.0
2008-12-03 14:40:00,35.51,36.0,35.51,35.96,70000.0,18.6683,18.9259,18.6683,18.9048,70000.0
2008-12-03 14:45:00,35.96,36.09,35.84,36.03,62000.0,18.9048,18.9732,18.8418,18.9416,62000.0
2008-12-03 14:50:00,35.93,36.31,35.93,36.13,64500.0,18.8891,19.0888,18.8891,18.9942,64500.0
2008-12-03 14:55:00,36.13,36.35,36.04,36.09,63500.0,18.9942,19.1099,18.9469,18.9732,63500.0
2008-12-03 15:00:00,36.05,36.52,35.64,35.64,129500.0,18.9522,19.1992,18.7366,18.7366,129500.0
2008-12-03 15:05:00,35.61,36.32,35.6,36.29,63000.0,18.7208,19.0941,18.7156,19.0783,63000.0
2008-12-03 15:10:00,36.3,36.36,35.98,36.01,86500.0,19.0836,19.1151,18.9154,18.9311,86500.0
2008-12-03 15:15:00,36.01,36.09,35.65,36.04,59500.0,18.9311,18.9732,18.7419,18.9469,59500.0
2008-12-03 15:20:00,35.91,36.21,35.71,35.72,82000.0,18.8786,19.0363,18.7734,18.7787,82000.0
2008-12-03 15:25:00,35.77,35.96,35.59,35.94,79500.0,18.805,18.9048,18.7103,18.8943,79500.0
2008-12-03 15:30:00,35.87,36.0,35.5,35.85,153500.0,18.8575,18.9259,18.663,18.847,153500.0
2008-12-03 15:35:00,35.79,36.0,35.64,35.87,95500.0,18.8155,18.9259,18.7366,18.8575,95500.0
2008-12-03 15:40:00,35.97,36.2,35.78,36.02,171500.0,18.9101,19.031,18.8102,18.9364,171500.0
2008-12-03 15:45:00,36.0,36.11,35.7,35.93,130000.0,18.9259,18.9837,18.7682,18.8891,130000.0
2008-12-03 15:50:00,35.94,36.45,35.85,36.32,170000.0,18.8943,19.1624,18.847,19.0941,170000.0
2008-12-03 15:55:00,36.3,36.63,36.27,36.46,452500.0,19.0836,19.2571,19.0678,19.1677,452500.0
2008-12-04 09:30:00,35.98,36.03,35.27,35.59,77000.0,18.9154,18.9416,18.5421,18.7103,77000.0
2008-12-04 09:35:00,35.46,36.13,35.46,36.03,90500.0,18.642,18.9942,18.642,18.9416,90500.0
2008-12-04 09:40:00,36.15,36.64,35.98,36.26,82500.0,19.0047,19.2623,18.9154,19.0626,82500.0
2008-12-04 09:45:00,36.2,36.72,35.87,36.39,133000.0,19.031,19.3044,18.8575,19.1309,133000.0
2008-12-04 09:50:00,36.47,37.2,36.47,37.04,88000.0,19.173,19.5567,19.173,19.4726,88000.0
2008-12-04 09:55:00,37.02,37.47,36.97,37.05,126500.0,19.4621,19.6987,19.4358,19.4779,126500.0
2008-12-04 10:00:00,37.13,37.43,36.87,37.3,87000.0,19.5199,19.6777,19.3833,19.6093,87000.0
2008-12-04 10:05:00,37.35,37.43,36.76,36.96,76500.0,19.6356,19.6777,19.3254,19.4306,76500.0
2008-12-04 10:10:00,36.92,36.97,36.41,36.42,66500.0,19.4095,19.4358,19.1414,19.1467,66500.0
2008-12-04 10:15:00,36.41,37.2,36.41,37.0,76500.0,19.1414,19.5567,19.1414,19.4516,76500.0
2008-12-04 10:20:00,37.0,37.48,36.97,37.19,63500.0,19.4516,19.7039,19.4358,19.5515,63500.0
2008-12-04 10:25:00,37.22,37.32,36.96,36.98,24000.0,19.5673,19.6198,19.4306,19.4411,24000.0
2008-12-04 10:30:00,37.02,37.33,36.8,37.25,31500.0,19.4621,19.6251,19.3465,19.583,31500.0
2008-12-04 10:35:00,37.32,37.5,37.1,37.34,80000.0,19.6198,19.7145,19.5042,19.6303,80000.0
2008-12-04 10:40:00,37.35,37.63,37.2,37.2,31500.0,19.6356,19.7828,19.5567,19.5567,31500.0
2008-12-04 10:45:00,37.13,37.4,37.04,37.21,25000.0,19.5199,19.6619,19.4726,19.562,25000.0
2008-12-04 10:50:00,37.21,37.85,37.1,37.81,46500.0,19.562,19.8985,19.5042,19.8774,46500.0
2008-12-04 10:55:00,37.77,38.09,37.74,37.8,84000.0,19.8564,20.0246,19.8406,19.8722,84000.0
2008-12-04 11:00:00,37.73,37.94,37.7,37.84,75000.0,19.8354,19.9458,19.8196,19.8932,75000.0
2008-12-04 11:05:00,37.88,37.95,37.72,37.75,94500.0,19.9142,19.951,19.8301,19.8459,94500.0
2008-12-04 11:10:00,37.71,38.08,37.64,38.08,111500.0,19.8249,20.0194,19.7881,20.0194,111500.0
2008-12-04 11:15:00,38.03,38.32,37.94,38.04,65500.0,19.9931,20.1455,19.9458,19.9983,65500.0
2008-12-04 11:20:00,38.16,38.38,37.99,38.3,68500.0,20.0614,20.1771,19.9721,20.135,68500.0
2008-12-04 11:25:00,38.26,38.38,38.05,38.13,62000.0,20.114,20.1771,20.0036,20.0457,62000.0
2008-12-04 11:30:00,38.06,38.13,37.85,38.0,57500.0,20.0089,20.0457,19.8985,19.9773,57500.0
2008-12-04 11:35:00,38.02,38.06,37.76,37.98,65500.0,19.9878,20.0089,19.8511,19.9668,65500.0
2008-12-04 11:40:00,37.91,38.1,37.76,37.8,66500.0,19.93,20.0299,19.8511,19.8722,66500.0
2008-12-04 11:45:00,37.84,37.92,37.65,37.82,108000.0,19.8932,19.9353,19.7933,19.8827,108000.0
2008-12-04 11:50:00,37.78,38.01,37.68,37.93,56000.0,19.8617,19.9826,19.8091,19.9405,56000.0
2008-12-04 11:55:00,37.93,38.37,37.93,38.09,57500.0,19.9405,20.1718,19.9405,20.0246,57500.0
2008-12-04 12:00:00,38.13,38.24,37.82,37.86,33500.0,20.0457,20.1035,19.8827,19.9037,33500.0
2008-12-04 12:05:00,37.97,38.03,37.73,37.88,84000.0,19.9615,19.9931,19.8354,19.9142,84000.0
2008-12-04 12:10:00,37.96,38.08,37.77,37.77,68000.0,19.9563,20.0194,19.8564,19.8564,68000.0
2008-12-04 12:15:00,37.65,37.93,37.6,37.66,98000.0,19.7933,19.9405,19.767,19.7986,98000.0
2008-12-04 12:20:00,37.66,37.73,37.5,37.65,224000.0,19.7986,19.8354,19.7145,19.7933,224000.0
2008-12-04 12:25:00,37.71,37.74,37.47,37.53,113500.0,19.8249,19.8406,19.6987,19.7302,113500.0
2008-12-04 12:30:00,37.45,37.8,37.4,37.71,125000.0,19.6882,19.8722,19.6619,19.8249,125000.0
2008-12-04 12:35:00,37.7,37.91,37.55,37.83,58500.0,19.8196,19.93,19.7407,19.8879,58500.0
2008-12-04 12:40:00,37.83,37.98,37.71,37.96,40500.0,19.8879,19.9668,19.8249,19.9563,40500.0
2008-12-04 12:45:00,37.98,38.19,37.92,37.96,62500.0,19.9668,20.0772,19.9353,19.9563,62500.0
2008-12-04 12:50:00,37.92,38.36,37.91,38.25,90500.0,19.9353,20.1666,19.93,20.1087,90500.0
2008-12-04 12:55:00,38.21,38.37,38.18,38.23,58500.0,20.0877,20.1718,20.0719,20.0982,58500.0
2008-12-04 13:00:00,38.24,38.28,38.05,38.11,300000.0,20.1035,20.1245,20.0036,20.0351,300000.0
2008-12-04 13:05:00,38.11,38.24,37.78,37.8,68000.0,20.0351,20.1035,19.8617,19.8722,68000.0
2008-12-04 13:10:00,37.79,37.98,37.51,37.51,57000.0,19.8669,19.9668,19.7197,19.7197,57000.0
2008-12-04 13:15:00,37.51,37.52,37.29,37.35,53000.0,19.7197,19.725,19.6041,19.6356,53000.0
2008-12-04 13:20:00,37.35,37.52,37.23,37.44,48500.0,19.6356,19.725,19.5725,19.6829,48500.0
2008-12-04 13:25:00,37.48,37.49,37.31,37.31,19000.0,19.7039,19.7092,19.6146,19.6146,19000.0
2008-12-04 13:30:00,37.31,37.51,37.18,37.45,45000.0,19.6146,19.7197,19.5462,19.6882,45000.0
2008-12-04 13:35:00,37.45,37.57,37.25,37.3,72500.0,19.6882,19.7513,19.583,19.6093,72500.0
2008-12-04 13:40:00,37.29,37.41,37.11,37.11,59000.0,19.6041,19.6671,19.5094,19.5094,59000.0
2008-12-04 13:45:00,37.11,37.52,37.06,37.29,87500.0,19.5094,19.725,19.4831,19.6041,87500.0
2008-12-04 13:50:00,37.26,37.8,37.26,37.74,46000.0,19.5883,19.8722,19.5883,19.8406,46000.0
2008-12-04 13:55:00,37.68,37.68,37.3,37.31,95000.0,19.8091,19.8091,19.6093,19.6146,95000.0
2008-12-04 14:00:00,37.4,37.8,37.37,37.65,61500.0,19.6619,19.8722,19.6461,19.7933,61500.0
2008-12-04 14:05:00,37.62,37.84,37.6,37.67,42000.0,19.7775,19.8932,19.767,19.8038,42000.0
2008-12-04 14:10:00,37.67,37.78,37.53,37.53,34500.0,19.8038,19.8617,19.7302,19.7302,34500.0
2008-12-04 14:15:00,37.53,37.57,37.2,37.49,79000.0,19.7302,19.7513,19.5567,19.7092,79000.0
2008-12-04 14:20:00,37.49,37.53,37.24,37.5,90000.0,19.7092,19.7302,19.5778,19.7145,90000.0
2008-12-04 14:25:00,37.46,37.51,37.33,37.51,27500.0,19.6934,19.7197,19.6251,19.7197,27500.0
2008-12-04 14:30:00,37.47,37.87,37.47,37.77,53500.0,19.6987,19.909,19.6987,19.8564,53500.0
2008-12-04 14:35:00,37.81,37.81,37.57,37.58,80000.0,19.8774,19.8774,19.7513,19.7565,80000.0
2008-12-04 14:40:00,37.55,37.76,37.3,37.34,77500.0,19.7407,19.8511,19.6093,19.6303,77500.0
2008-12-04 14:45:00,37.26,37.46,36.92,37.32,62500.0,19.5883,19.6934,19.4095,19.6198,62500.0
2008-12-04 14:50:00,37.24,37.42,37.17,37.41,35000.0,19.5778,19.6724,19.541,19.6671,35000.0
2008-12-04 14:55:00,37.48,37.64,37.23,37.23,49500.0,19.7039,19.7881,19.5725,19.5725,49500.0
2008-12-04 15:00:00,37.19,37.29,36.73,36.73,75000.0,19.5515,19.6041,19.3097,19.3097,75000.0
2008-12-04 15:05:00,36.73,36.73,36.0,36.22,145500.0,19.3097,19.3097,18.9259,19.0415,145500.0
2008-12-04 15:10:00,36.17,36.4,35.71,35.84,126500.0,19.0152,19.1362,18.7734,18.8418,126500.0
2008-12-04 15:15:00,35.84,35.96,35.45,35.88,120000.0,18.8418,18.9048,18.6367,18.8628,120000.0
2008-12-04 15:20:00,35.91,35.92,35.43,35.59,95500.0,18.8786,18.8838,18.6262,18.7103,95500.0
2008-12-04 15:25:00,35.67,35.88,35.32,35.56,59000.0,18.7524,18.8628,18.5684,18.6946,59000.0
2008-12-04 15:30:00,35.48,35.71,35.33,35.44,57500.0,18.6525,18.7734,18.5736,18.6315,57500.0
2008-12-04 15:35:00,35.46,35.57,34.86,35.12,179500.0,18.642,18.6998,18.3266,18.4632,179500.0
2008-12-04 15:40:00,35.05,35.78,35.0,35.7,131000.0,18.4264,18.8102,18.4002,18.7682,131000.0
2008-12-04 15:45:00,35.75,35.86,35.41,35.6,67500.0,18.7944,18.8523,18.6157,18.7156,67500.0
2008-12-04 15:50:00,35.54,35.59,35.08,35.32,171500.0,18.684,18.7103,18.4422,18.5684,171500.0
2008-12-04 15:55:00,35.29,35.78,35.29,35.49,226500.0,18.5526,18.8102,18.5526,18.6578,226500.0
2008-12-05 09:30:00,34.8,35.37,34.52,35.34,63000.0,18.295,18.5947,18.1478,18.5789,63000.0
2008-12-05 09:35:00,35.47,36.2,35.19,36.1,148000.0,18.6472,19.031,18.5,18.9784,148000.0
2008-12-05 09:40:00,36.3,36.46,35.89,35.99,69000.0,19.0836,19.1677,18.868,18.9206,69000.0
2008-12-05 09:45:00,36.12,36.13,35.28,35.28,57500.0,18.989,18.9942,18.5474,18.5474,57500.0
2008-12-05 09:50:00,35.41,35.75,35.3,35.72,127000.0,18.6157,18.7944,18.5579,18.7787,127000.0
2008-12-05 09:55:00,35.71,35.81,35.06,35.09,71500.0,18.7734,18.826,18.4317,18.4475,71500.0
2008-12-05 10:00:00,35.08,35.35,34.98,35.29,52000.0,18.4422,18.5842,18.3896,18.5526,52000.0
2008-12-05 10:05:00,35.23,35.75,35.22,35.42,101500.0,18.5211,18.7944,18.5158,18.621,101500.0
2008-12-05 10:10:00,35.41,35.47,35.02,35.02,77000.0,18.6157,18.6472,18.4107,18.4107,77000.0
2008-12-05 10:15:00,35.07,35.38,34.94,35.21,64500.0,18.437,18.5999,18.3686,18.5106,64500.0
2008-12-05 10:20:00,35.2,35.35,35.05,35.18,126000.0,18.5053,18.5842,18.4264,18.4948,126000.0
2008-12-05 10:25:00,35.16,35.25,35.02,35.1,101000.0,18.4843,18.5316,18.4107,18.4527,101000.0
2008-12-05 10:30:00,35.1,35.34,34.95,35.28,51000.0,18.4527,18.5789,18.3739,18.5474,51000.0
2008-12-05 10:35:00,35.28,35.28,34.95,35.03,57000.0,18.5474,18.5474,18.3739,18.4159,57000.0
2008-12-05 10:40:00,35.03,35.09,34.79,34.95,44000.0,18.4159,18.4475,18.2898,18.3739,44000.0
2008-12-05 10:45:00,34.95,35.25,34.95,35.12,63000.0,18.3739,18.5316,18.3739,18.4632,63000.0
2008-12-05 10:50:00,35.04,35.52,35.04,35.43,62000.0,18.4212,18.6735,18.4212,18.6262,62000.0
2008-12-05 10:55:00,35.39,35.55,35.16,35.18,125000.0,18.6052,18.6893,18.4843,18.4948,125000.0
2008-12-05 11:00:00,35.27,35.44,35.09,35.13,92500.0,18.5421,18.6315,18.4475,18.4685,92500.0
2008-12-05 11:05:00,35.17,35.2,34.81,34.95,153000.0,18.4895,18.5053,18.3003,18.3739,153000.0
2008-12-05 11:10:00,34.97,35.18,34.86,35.02,36000.0,18.3844,18.4948,18.3266,18.4107,36000.0
2008-12-05 11:15:00,35.02,35.13,34.88,35.1,48500.0,18.4107,18.4685,18.3371,18.4527,48500.0
2008-12-05 11:20:00,35.06,35.15,34.83,34.83,14500.0,18.4317,18.479,18.3108,18.3108,14500.0
2008-12-05 11:25:00,34.8,34.9,34.61,34.66,50500.0,18.295,18.3476,18.1951,18.2214,50500.0
2008-12-05 11:30:00,34.63,34.8,34.46,34.79,69000.0,18.2056,18.295,18.1163,18.2898,69000.0
2008-12-05 11:35:00,34.71,34.95,34.71,34.93,41500.0,18.2477,18.3739,18.2477,18.3634,41500.0
2008-12-05 11:40:00,34.93,35.23,34.84,35.14,125000.0,18.3634,18.5211,18.316,18.4738,125000.0
2008-12-05 11:45:00,35.12,35.28,34.87,35.27,184500.0,18.4632,18.5474,18.3318,18.5421,184500.0
2008-12-05 11:50:00,35.14,35.45,35.14,35.28,257500.0,18.4738,18.6367,18.4738,18.5474,257500.0
2008-12-05 11:55:00,35.31,35.4,35.23,35.4,103000.0,18.5631,18.6104,18.5211,18.6104,103000.0
2008-12-05 12:00:00,35.38,35.68,35.38,35.55,59500.0,18.5999,18.7576,18.5999,18.6893,59500.0
2008-12-05 12:05:00,35.45,35.94,35.33,35.94,43000.0,18.6367,18.8943,18.5736,18.8943,43000.0
2008-12-05 12:10:00,35.8,35.9,35.52,35.56,103000.0,18.8207,18.8733,18.6735,18.6946,103000.0
2008-12-05 12:15:00,35.65,35.66,35.3,35.5,355500.0,18.7419,18.7471,18.5579,18.663,355500.0
2008-12-05 12:20:00,35.5,35.97,35.49,35.74,141000.0,18.663,18.9101,18.6578,18.7892,141000.0
2008-12-05 12:25:00,35.88,36.05,35.8,36.04,100000.0,18.8628,18.9522,18.8207,18.9469,100000.0
2008-12-05 12:30:00,36.04,36.05,35.56,35.64,53500.0,18.9469,18.9522,18.6946,18.7366,53500.0
2008-12-05 12:35:00,35.56,35.87,35.53,35.7,167000.0,18.6946,18.8575,18.6788,18.7682,167000.0
2008-12-05 12:40:00,35.65,35.65,35.5,35.65,29500.0,18.7419,18.7419,18.663,18.7419,29500.0
2008-12-05 12:45:00,35.63,35.77,35.63,35.71,32000.0,18.7314,18.805,18.7314,18.7734,32000.0
2008-12-05 12:50:00,35.69,35.69,35.49,35.54,19500.0,18.7629,18.7629,18.6578,18.684,19500.0
2008-12-05 12:55:00,35.57,35.61,35.46,35.61,11000.0,18.6998,18.7208,18.642,18.7208,11000.0
2008-12-05 13:00:00,35.65,35.9,35.65,35.83,180500.0,18.7419,18.8733,18.7419,18.8365,180500.0
2008-12-05 13:05:00,35.83,36.1,35.8,36.03,61000.0,18.8365,18.9784,18.8207,18.9416,61000.0
2008-12-05 13:10:00,35.95,36.21,35.94,36.09,62500.0,18.8996,19.0363,18.8943,18.9732,62500.0
2008-12-05 13:15:00,36.1,36.25,35.9,35.9,39500.0,18.9784,19.0573,18.8733,18.8733,39500.0
2008-12-05 13:20:00,35.91,36.15,35.9,36.07,16000.0,18.8786,19.0047,18.8733,18.9627,16000.0
2008-12-05 13:25:00,35.95,36.04,35.73,35.75,17000.0,18.8996,18.9469,18.7839,18.7944,17000.0
2008-12-05 13:30:00,35.78,36.02,35.72,36.0,72500.0,18.8102,18.9364,18.7787,18.9259,72500.0
2008-12-05 13:35:00,35.92,35.97,35.85,35.86,31500.0,18.8838,18.9101,18.847,18.8523,31500.0
2008-12-05 13:40:00,35.85,36.01,35.79,35.97,149500.0,18.847,18.9311,18.8155,18.9101,149500.0
2008-12-05 13:45:00,36.01,36.29,36.01,36.25,70000.0,18.9311,19.0783,18.9311,19.0573,70000.0
2008-12-05 13:50:00,36.24,36.47,36.17,36.19,49500.0,19.052,19.173,19.0152,19.0258,49500.0
2008-12-05 13:55:00,36.27,36.66,36.25,36.32,69000.0,19.0678,19.2729,19.0573,19.0941,69000.0
2008-12-05 14:00:00,36.39,36.47,36.31,36.33,14000.0,19.1309,19.173,19.0888,19.0994,14000.0
2008-12-05 14:05:00,36.42,36.55,36.19,36.21,21500.0,19.1467,19.215,19.0258,19.0363,21500.0
2008-12-05 14:10:00,36.16,36.41,36.16,36.4,14500.0,19.01,19.1414,19.01,19.1362,14500.0
2008-12-05 14:15:00,36.4,36.42,36.14,36.26,16500.0,19.1362,19.1467,18.9995,19.0626,16500.0
2008-12-05 14:20:00,36.2,36.45,36.17,36.45,68500.0,19.031,19.1624,19.0152,19.1624,68500.0
2008-12-05 14:25:00,36.47,36.6,36.24,36.3,35000.0,19.173,19.2413,19.052,19.0836,35000.0
2008-12-05 14:30:00,36.36,36.47,36.15,36.44,29000.0,19.1151,19.173,19.0047,19.1572,29000.0
2008-12-05 14:35:00,36.56,36.8,36.4,36.8,39500.0,19.2203,19.3465,19.1362,19.3465,39500.0
2008-12-05 14:40:00,36.8,37.0,36.74,36.88,81000.0,19.3465,19.4516,19.3149,19.3885,81000.0
2008-12-05 14:45:00,36.85,37.41,36.85,37.41,118000.0,19.3727,19.6671,19.3727,19.6671,118000.0
2008-12-05 14:50:00,37.42,37.42,37.02,37.3,57000.0,19.6724,19.6724,19.4621,19.6093,57000.0
2008-12-05 14:55:00,37.27,37.56,37.24,37.5,81000.0,19.5935,19.746,19.5778,19.7145,81000.0
2008-12-05 15:00:00,37.52,37.76,37.05,37.31,115000.0,19.725,19.8511,19.4779,19.6146,115000.0
2008-12-05 15:05:00,37.32,37.45,36.97,37.31,52000.0,19.6198,19.6882,19.4358,19.6146,52000.0
2008-12-05 15:10:00,37.22,37.71,37.22,37.65,86500.0,19.5673,19.8249,19.5673,19.7933,86500.0
2008-12-05 15:15:00,37.7,38.4,37.66,38.21,185000.0,19.8196,20.1876,19.7986,20.0877,185000.0
2008-12-05 15:20:00,38.27,38.27,37.93,38.14,95500.0,20.1193,20.1193,19.9405,20.0509,95500.0
2008-12-05 15:25:00,38.23,38.57,38.23,38.45,95000.0,20.0982,20.277,20.0982,20.2139,95000.0
2008-12-05 15:30:00,38.4,39.34,38.4,38.75,180500.0,20.1876,20.6818,20.1876,20.3716,180500.0
2008-12-05 15:35:00,38.7,38.85,38.39,38.48,171000.0,20.3453,20.4242,20.1823,20.2297,171000.0
2008-12-05 15:40:00,38.49,39.11,38.32,38.6,156500.0,20.2349,20.5609,20.1455,20.2927,156500.0
2008-12-05 15:45:00,38.57,38.83,38.36,38.7,171000.0,20.277,20.4137,20.1666,20.3453,171000.0
2008-12-05 15:50:00,38.69,38.74,38.11,38.25,187500.0,20.3401,20.3663,20.0351,20.1087,187500.0
2008-12-05 15:55:00,38.21,38.9,38.18,38.9,355500.0,20.0877,20.4505,20.0719,20.4505,355500.0
2008-12-08 09:30:00,41.33,42.32,41.2,42.0,366000.0,21.8399,22.363,21.7712,22.1939,366000.0
2008-12-08 09:35:00,42.03,42.6,41.92,42.55,310000.0,22.2098,22.511,22.1516,22.4845,310000.0
2008-12-08 09:40:00,42.58,44.15,42.57,44.1,600500.0,22.5004,23.33,22.4951,23.3036,600500.0
2008-12-08 09:45:00,44.13,44.27,43.78,44.17,384000.0,23.3195,23.3934,23.1345,23.3406,384000.0
2008-12-08 09:50:00,44.12,44.36,43.97,44.16,233500.0,23.3142,23.441,23.2349,23.3353,233500.0
2008-12-08 09:55:00,44.09,44.47,43.78,44.08,273000.0,23.2983,23.4991,23.1345,23.293,273000.0
2008-12-08 10:00:00,44.08,44.19,43.24,43.72,291500.0,23.293,23.3512,22.8492,23.1028,291500.0
2008-12-08 10:05:00,43.71,43.9,43.52,43.68,251000.0,23.0975,23.1979,22.9971,23.0817,251000.0
2008-12-08 10:10:00,43.68,43.78,43.5,43.62,69500.0,23.0817,23.1345,22.9865,23.05,69500.0
2008-12-08 10:15:00,43.62,43.72,43.32,43.53,99500.0,23.05,23.1028,22.8914,23.0024,99500.0
2008-12-08 10:20:00,43.53,43.89,43.52,43.8,128000.0,23.0024,23.1926,22.9971,23.1451,128000.0
2008-12-08 10:25:00,43.8,43.97,43.6,43.67,134500.0,23.1451,23.2349,23.0394,23.0764,134500.0
2008-12-08 10:30:00,43.68,43.73,43.03,43.08,168500.0,23.0817,23.1081,22.7382,22.7646,168500.0
2008-12-08 10:35:00,43.01,43.45,42.9,43.4,165500.0,22.7276,22.9601,22.6695,22.9337,165500.0
2008-12-08 10:40:00,43.44,43.75,43.32,43.58,127000.0,22.9548,23.1187,22.8914,23.0288,127000.0
2008-12-08 10:45:00,43.6,43.84,43.45,43.53,63000.0,23.0394,23.1662,22.9601,23.0024,63000.0
2008-12-08 10:50:00,43.53,43.8,43.53,43.69,80500.0,23.0024,23.1451,23.0024,23.0869,80500.0
2008-12-08 10:55:00,43.72,43.92,43.47,43.7,155500.0,23.1028,23.2085,22.9707,23.0922,155500.0
2008-12-08 11:00:00,43.67,43.89,43.54,43.56,60000.0,23.0764,23.1926,23.0077,23.0183,60000.0
2008-12-08 11:05:00,43.63,43.63,43.21,43.36,157500.0,23.0552,23.0552,22.8333,22.9126,157500.0
2008-12-08 11:10:00,43.38,43.39,43.17,43.21,66000.0,22.9231,22.9284,22.8122,22.8333,66000.0
2008-12-08 11:15:00,43.2,43.45,43.07,43.35,47500.0,22.828,22.9601,22.7593,22.9073,47500.0
2008-12-08 11:20:00,43.38,43.6,43.25,43.31,64500.0,22.9231,23.0394,22.8544,22.8861,64500.0
2008-12-08 11:25:00,43.32,43.38,43.2,43.26,50000.0,22.8914,22.9231,22.828,22.8597,50000.0
2008-12-08 11:30:00,43.26,43.7,43.26,43.61,55000.0,22.8597,23.0922,22.8597,23.0447,55000.0
2008-12-08 11:35:00,43.64,43.65,43.34,43.53,37500.0,23.0605,23.0658,22.902,23.0024,37500.0
2008-12-08 11:40:00,43.42,43.54,43.28,43.28,53000.0,22.9443,23.0077,22.8703,22.8703,53000.0
2008-12-08 11:45:00,43.28,43.61,43.28,43.53,29000.0,22.8703,23.0447,22.8703,23.0024,29000.0
2008-12-08 11:50:00,43.55,43.58,43.33,43.47,29000.0,23.013,23.0288,22.8967,22.9707,29000.0
2008-12-08 11:55:00,43.4,43.6,43.4,43.58,49500.0,22.9337,23.0394,22.9337,23.0288,49500.0
2008-12-08 12:00:00,43.62,43.92,43.6,43.8,117500.0,23.05,23.2085,23.0394,23.1451,117500.0
2008-12-08 12:05:00,43.76,43.83,43.55,43.59,76500.0,23.1239,23.1609,23.013,23.0341,76500.0
2008-12-08 12:10:00,43.62,43.62,43.47,43.55,21500.0,23.05,23.05,22.9707,23.013,21500.0
2008-12-08 12:15:00,43.56,43.86,43.48,43.68,46000.0,23.0183,23.1768,22.976,23.0817,46000.0
2008-12-08 12:20:00,43.68,43.96,43.68,43.84,64000.0,23.0817,23.2296,23.0817,23.1662,64000.0
2008-12-08 12:25:00,43.78,44.26,43.66,44.17,175500.0,23.1345,23.3882,23.0711,23.3406,175500.0
2008-12-08 12:30:00,44.19,44.36,44.1,44.1,121500.0,23.3512,23.441,23.3036,23.3036,121500.0
2008-12-08 12:35:00,44.09,44.32,44.09,44.26,141500.0,23.2983,23.4199,23.2983,23.3882,141500.0
2008-12-08 12:40:00,44.21,44.48,44.11,44.45,180000.0,23.3617,23.5044,23.3089,23.4886,180000.0
2008-12-08 12:45:00,44.44,44.88,44.31,44.4,250000.0,23.4833,23.7158,23.4146,23.4621,250000.0
2008-12-08 12:50:00,44.39,44.71,44.21,44.31,228500.0,23.4568,23.6259,23.3617,23.4146,228500.0
2008-12-08 12:55:00,44.27,44.49,44.27,44.37,33500.0,23.3934,23.5097,23.3934,23.4463,33500.0
2008-12-08 13:00:00,44.32,44.46,44.26,44.37,49500.0,23.4199,23.4938,23.3882,23.4463,49500.0
2008-12-08 13:05:00,44.31,44.4,44.15,44.34,45000.0,23.4146,23.4621,23.33,23.4304,45000.0
2008-12-08 13:10:00,44.33,44.6,44.33,44.45,76000.0,23.4251,23.5678,23.4251,23.4886,76000.0
2008-12-08 13:15:00,44.42,44.64,44.35,44.47,94500.0,23.4727,23.589,23.4357,23.4991,94500.0
2008-12-08 13:20:00,44.38,44.6,44.3,44.44,87500.0,23.4516,23.5678,23.4093,23.4833,87500.0
2008-12-08 13:25:00,44.38,44.85,44.38,44.77,75000.0,23.4516,23.6999,23.4516,23.6576,75000.0
2008-12-08 13:30:00,44.61,44.68,44.39,44.44,113500.0,23.5731,23.6101,23.4568,23.4833,113500.0
2008-12-08 13:35:00,44.45,44.56,44.3,44.37,59500.0,23.4886,23.5467,23.4093,23.4463,59500.0
2008-12-08 13:40:00,44.33,44.68,44.3,44.6,40000.0,23.4251,23.6101,23.4093,23.5678,40000.0
2008-12-08 13:45:00,44.63,44.63,44.31,44.38,23500.0,23.5837,23.5837,23.4146,23.4516,23500.0
2008-12-08 13:50:00,44.35,44.47,44.32,44.36,51000.0,23.4357,23.4991,23.4199,23.441,51000.0
2008-12-08 13:55:00,44.33,44.39,44.2,44.21,43000.0,23.4251,23.4568,23.3564,23.3617,43000.0
2008-12-08 14:00:00,44.22,44.48,44.2,44.45,17500.0,23.367,23.5044,23.3564,23.4886,17500.0
2008-12-08 14:05:00,44.41,44.66,44.29,44.51,57000.0,23.4674,23.5995,23.404,23.5203,57000.0
2008-12-08 14:10:00,44.51,44.66,44.23,44.64,101000.0,23.5203,23.5995,23.3723,23.589,101000.0
2008-12-08 14:15:00,44.67,44.8,44.6,44.8,98500.0,23.6048,23.6735,23.5678,23.6735,98500.0
2008-12-08 14:20:00,44.78,45.04,44.78,44.92,152500.0,23.6629,23.8003,23.6629,23.7369,152500.0
2008-12-08 14:25:00,44.88,45.0,44.63,44.74,30000.0,23.7158,23.7792,23.5837,23.6418,30000.0
2008-12-08 14:30:00,44.85,44.97,44.62,44.77,43500.0,23.6999,23.7633,23.5784,23.6576,43500.0
2008-12-08 14:35:00,44.81,45.0,44.72,44.81,41500.0,23.6788,23.7792,23.6312,23.6788,41500.0
2008-12-08 14:40:00,44.87,45.04,44.83,44.83,77500.0,23.7105,23.8003,23.6894,23.6894,77500.0
2008-12-08 14:45:00,44.86,45.1,44.81,44.93,123000.0,23.7052,23.832,23.6788,23.7422,123000.0
2008-12-08 14:50:00,45.0,45.03,44.67,44.95,51000.0,23.7792,23.795,23.6048,23.7528,51000.0
2008-12-08 14:55:00,44.96,45.08,44.86,44.94,56000.0,23.758,23.8215,23.7052,23.7475,56000.0
2008-12-08 15:00:00,44.92,45.04,44.66,44.87,63000.0,23.7369,23.8003,23.5995,23.7105,63000.0
2008-12-08 15:05:00,44.88,44.88,44.6,44.74,108500.0,23.7158,23.7158,23.5678,23.6418,108500.0
2008-12-08 15:10:00,44.74,44.96,44.64,44.88,94000.0,23.6418,23.758,23.589,23.7158,94000.0
2008-12-08 15:15:00,44.85,45.29,44.8,45.03,133500.0,23.6999,23.9324,23.6735,23.795,133500.0
2008-12-08 15:20:00,45.06,45.26,44.87,44.87,102500.0,23.8109,23.9166,23.7105,23.7105,102500.0
2008-12-08 15:25:00,44.84,45.2,44.8,45.15,208500.0,23.6946,23.8849,23.6735,23.8584,208500.0
2008-12-08 15:30:00,45.15,45.4,44.94,45.35,146500.0,23.8584,23.9906,23.7475,23.9641,146500.0
2008-12-08 15:35:00,45.36,45.71,45.21,45.35,283000.0,23.9694,24.1544,23.8902,23.9641,283000.0
2008-12-08 15:40:00,45.32,45.73,45.04,45.29,234500.0,23.9483,24.1649,23.8003,23.9324,234500.0
2008-12-08 15:45:00,45.32,45.32,44.3,44.6,284000.0,23.9483,23.9483,23.4093,23.5678,284000.0
2008-12-08 15:50:00,44.61,44.97,44.37,44.66,181500.0,23.5731,23.7633,23.4463,23.5995,181500.0
2008-12-08 15:55:00,44.65,44.94,44.42,44.66,280500.0,23.5942,23.7475,23.4727,23.5995,280500.0
2008-12-09 09:30:00,43.7,44.05,43.18,43.6,240000.0,23.0922,23.2772,22.8174,23.0394,240000.0
2008-12-09 09:35:00,43.68,43.68,43.11,43.37,120000.0,23.0817,23.0817,22.7805,22.9179,120000.0
2008-12-09 09:40:00,43.48,44.3,43.36,44.3,150500.0,22.976,23.4093,22.9126,23.4093,150500.0
2008-12-09 09:45:00,44.23,44.99,44.19,44.58,203500.0,23.3723,23.7739,23.3512,23.5572,203500.0
2008-12-09 09:50:00,44.57,44.8,44.03,44.13,120000.0,23.552,23.6735,23.2666,23.3195,120000.0
2008-12-09 09:55:00,44.17,44.34,43.96,43.98,108500.0,23.3406,23.4304,23.2296,23.2402,108500.0
2008-12-09 10:00:00,44.11,45.51,44.09,45.39,183000.0,23.3089,24.0487,23.2983,23.9853,183000.0
2008-12-09 10:05:00,45.37,45.86,45.14,45.76,205000.0,23.9747,24.2336,23.8532,24.1808,205000.0
2008-12-09 10:10:00,45.85,46.91,45.77,46.52,407000.0,24.2283,24.7885,24.1861,24.5824,407000.0
2008-12-09 10:15:00,46.52,47.17,46.5,46.99,146500.0,24.5824,24.9259,24.5718,24.8308,146500.0
2008-12-09 10:20:00,46.84,47.27,46.84,47.2,125500.0,24.7515,24.9787,24.7515,24.9417,125500.0
2008-12-09 10:25:00,47.2,47.5,47.0,47.1,164000.0,24.9417,25.1003,24.836,24.8889,164000.0
2008-12-09 10:30:00,47.19,47.28,46.97,47.28,135500.0,24.9364,24.984,24.8202,24.984,135500.0
2008-12-09 10:35:00,47.2,47.65,47.09,47.1,102000.0,24.9417,25.1795,24.8836,24.8889,102000.0
2008-12-09 10:40:00,47.21,47.62,47.08,47.45,97000.0,24.947,25.1637,24.8783,25.0738,97000.0
2008-12-09 10:45:00,47.47,47.66,47.25,47.36,63500.0,25.0844,25.1848,24.9681,25.0263,63500.0
2008-12-09 10:50:00,47.45,47.71,47.09,47.09,57500.0,25.0738,25.2112,24.8836,24.8836,57500.0
2008-12-09 10:55:00,47.2,47.49,47.05,47.27,131000.0,24.9417,25.095,24.8625,24.9787,131000.0
2008-12-09 11:00:00,47.21,47.32,46.8,46.83,112000.0,24.947,25.0051,24.7304,24.7462,112000.0
2008-12-09 11:05:00,46.92,47.02,46.42,46.48,97500.0,24.7938,24.8466,24.5296,24.5613,97500.0
2008-12-09 11:10:00,46.47,46.65,46.1,46.1,107000.0,24.556,24.6511,24.3605,24.3605,107000.0
2008-12-09 11:15:00,46.16,46.18,45.66,45.93,186500.0,24.3922,24.4027,24.1279,24.2706,186500.0
2008-12-09 11:20:00,45.93,46.17,45.81,45.83,70000.0,24.2706,24.3974,24.2072,24.2178,70000.0
2008-12-09 11:25:00,45.87,45.99,45.72,45.8,78500.0,24.2389,24.3023,24.1597,24.2019,78500.0
2008-12-09 11:30:00,45.76,46.18,45.76,46.13,74000.0,24.1808,24.4027,24.1808,24.3763,74000.0
2008-12-09 11:35:00,46.07,46.2,45.73,45.96,99000.0,24.3446,24.4133,24.1649,24.2865,99000.0
2008-12-09 11:40:00,45.92,46.4,45.92,46.34,133000.0,24.2653,24.519,24.2653,24.4873,133000.0
2008-12-09 11:45:00,46.34,46.73,46.31,46.37,71500.0,24.4873,24.6934,24.4714,24.5031,71500.0
2008-12-09 11:50:00,46.27,46.73,46.22,46.6,160500.0,24.4503,24.6934,24.4239,24.6247,160500.0
2008-12-09 11:55:00,46.6,46.68,46.4,46.4,34500.0,24.6247,24.6669,24.519,24.519,34500.0
2008-12-09 12:00:00,46.4,46.63,46.24,46.59,92500.0,24.519,24.6405,24.4344,24.6194,92500.0
2008-12-09 12:05:00,46.53,46.63,46.41,46.5,34500.0,24.5877,24.6405,24.5243,24.5718,34500.0
2008-12-09 12:10:00,46.49,46.8,46.46,46.76,61500.0,24.5665,24.7304,24.5507,24.7092,61500.0
2008-12-09 12:15:00,46.76,46.83,46.41,46.61,69500.0,24.7092,24.7462,24.5243,24.63,69500.0
2008-12-09 12:20:00,46.56,46.6,46.3,46.31,106500.0,24.6035,24.6247,24.4661,24.4714,106500.0
2008-12-09 12:25:00,46.31,46.55,46.3,46.43,128500.0,24.4714,24.5982,24.4661,24.5348,128500.0
2008-12-09 12:30:00,46.45,46.66,46.43,46.52,29500.0,24.5454,24.6564,24.5348,24.5824,29500.0
2008-12-09 12:35:00,46.52,46.9,46.52,46.73,44500.0,24.5824,24.7832,24.5824,24.6934,44500.0
2008-12-09 12:40:00,46.73,46.96,46.7,46.72,47500.0,24.6934,24.8149,24.6775,24.6881,47500.0
2008-12-09 12:45:00,46.68,46.88,46.63,46.68,37500.0,24.6669,24.7726,24.6405,24.6669,37500.0
2008-12-09 12:50:00,46.66,46.84,46.47,46.64,48000.0,24.6564,24.7515,24.556,24.6458,48000.0
2008-12-09 12:55:00,46.57,46.7,46.23,46.24,43000.0,24.6088,24.6775,24.4292,24.4344,43000.0
2008-12-09 13:00:00,46.24,46.49,46.23,46.37,46000.0,24.4344,24.5665,24.4292,24.5031,46000.0
2008-12-09 13:05:00,46.37,46.63,46.37,46.62,21000.0,24.5031,24.6405,24.5031,24.6352,21000.0
2008-12-09 13:10:00,46.62,46.71,46.46,46.47,46000.0,24.6352,24.6828,24.5507,24.556,46000.0
2008-12-09 13:15:00,46.47,46.6,46.11,46.54,158500.0,24.556,24.6247,24.3657,24.593,158500.0
2008-12-09 13:20:00,46.54,46.84,46.49,46.78,80500.0,24.593,24.7515,24.5665,24.7198,80500.0
2008-12-09 13:25:00,46.78,46.8,46.35,46.47,75000.0,24.7198,24.7304,24.4926,24.556,75000.0
2008-12-09 13:30:00,46.47,46.77,46.41,46.6,54000.0,24.556,24.7145,24.5243,24.6247,54000.0
2008-12-09 13:35:00,46.58,46.62,46.3,46.56,89000.0,24.6141,24.6352,24.4661,24.6035,89000.0
2008-12-09 13:40:00,46.56,46.79,46.36,46.36,70500.0,24.6035,24.7251,24.4978,24.4978,70500.0
2008-12-09 13:45:00,46.3,46.58,46.21,46.58,79500.0,24.4661,24.6141,24.4186,24.6141,79500.0
2008-12-09 13:50:00,46.57,46.57,46.39,46.44,39500.0,24.6088,24.6088,24.5137,24.5401,39500.0
2008-12-09 13:55:00,46.39,46.51,46.22,46.42,119500.0,24.5137,24.5771,24.4239,24.5296,119500.0
2008-12-09 14:00:00,46.29,46.61,45.72,45.87,176500.0,24.4609,24.63,24.1597,24.2389,176500.0
2008-12-09 14:05:00,45.87,45.89,45.5,45.58,76000.0,24.2389,24.2495,24.0434,24.0857,76000.0
2008-12-09 14:10:00,45.58,45.83,45.5,45.69,58500.0,24.0857,24.2178,24.0434,24.1438,58500.0
2008-12-09 14:15:00,45.79,45.95,45.64,45.76,58000.0,24.1966,24.2812,24.1174,24.1808,58000.0
2008-12-09 14:20:00,45.74,45.76,44.91,45.01,96000.0,24.1702,24.1808,23.7316,23.7845,96000.0
2008-12-09 14:25:00,44.92,45.0,44.66,44.89,75000.0,23.7369,23.7792,23.5995,23.7211,75000.0
2008-12-09 14:30:00,44.8,45.04,44.66,44.95,87500.0,23.6735,23.8003,23.5995,23.7528,87500.0
2008-12-09 14:35:00,44.95,45.02,44.74,44.94,69000.0,23.7528,23.7898,23.6418,23.7475,69000.0
2008-12-09 14:40:00,44.94,45.1,44.88,44.93,37000.0,23.7475,23.832,23.7158,23.7422,37000.0
2008-12-09 14:45:00,44.84,45.28,44.68,45.2,90500.0,23.6946,23.9271,23.6101,23.8849,90500.0
2008-12-09 14:50:00,45.2,45.5,45.12,45.45,94000.0,23.8849,24.0434,23.8426,24.017,94000.0
2008-12-09 14:55:00,45.45,45.97,45.45,45.87,94000.0,24.017,24.2918,24.017,24.2389,94000.0
2008-12-09 15:00:00,45.8,46.15,45.69,45.77,68000.0,24.2019,24.3869,24.1438,24.1861,68000.0
2008-12-09 15:05:00,45.75,45.79,45.28,45.75,110000.0,24.1755,24.1966,23.9271,24.1755,110000.0
2008-12-09 15:10:00,45.66,45.66,45.33,45.43,62000.0,24.1279,24.1279,23.9536,24.0064,62000.0
2008-12-09 15:15:00,45.43,45.51,45.14,45.34,98000.0,24.0064,24.0487,23.8532,23.9589,98000.0
2008-12-09 15:20:00,45.4,45.88,45.33,45.42,89000.0,23.9906,24.2442,23.9536,24.0011,89000.0
2008-12-09 15:25:00,45.39,45.39,44.88,44.97,115500.0,23.9853,23.9853,23.7158,23.7633,115500.0
2008-12-09 15:30:00,44.94,45.2,44.8,44.88,165000.0,23.7475,23.8849,23.6735,23.7158,165000.0
2008-12-09 15:35:00,44.86,45.01,44.53,44.58,248500.0,23.7052,23.7845,23.5308,23.5572,248500.0
2008-12-09 15:40:00,44.53,44.97,44.2,44.76,269500.0,23.5308,23.7633,23.3564,23.6524,269500.0
2008-12-09 15:45:00,44.76,44.79,44.07,44.25,250000.0,23.6524,23.6682,23.2877,23.3829,250000.0
2008-12-09 15:50:00,44.23,44.3,43.81,43.94,426000.0,23.3723,23.4093,23.1504,23.2191,426000.0
2008-12-09 15:55:00,43.97,43.97,43.45,43.73,432000.0,23.2349,23.2349,22.9601,23.1081,432000.0
2008-12-10 09:30:00,44.77,45.9,44.77,45.26,170000.0,23.6576,24.2548,23.6576,23.9166,170000.0
2008-12-10 09:35:00,45.27,45.55,44.62,44.62,164000.0,23.9219,24.0698,23.5784,23.5784,164000.0
2008-12-10 09:40:00,44.6,44.76,44.0,44.12,138500.0,23.5678,23.6524,23.2508,23.3142,138500.0
2008-12-10 09:45:00,44.12,44.42,43.74,43.9,120000.0,23.3142,23.4727,23.1134,23.1979,120000.0
2008-12-10 09:50:00,43.92,44.15,43.69,43.8,103500.0,23.2085,23.33,23.0869,23.1451,103500.0
2008-12-10 09:55:00,43.84,43.91,43.64,43.64,64500.0,23.1662,23.2032,23.0605,23.0605,64500.0
2008-12-10 10:00:00,43.85,44.16,43.66,44.12,128000.0,23.1715,23.3353,23.0711,23.3142,128000.0
2008-12-10 10:05:00,44.16,44.3,43.9,44.21,93500.0,23.3353,23.4093,23.1979,23.3617,93500.0
2008-12-10 10:10:00,44.24,44.75,44.16,44.74,75500.0,23.3776,23.6471,23.3353,23.6418,75500.0
2008-12-10 10:15:00,44.8,45.17,44.79,45.04,97000.0,23.6735,23.869,23.6682,23.8003,97000.0
2008-12-10 10:20:00,45.06,45.07,44.77,45.07,81500.0,23.8109,23.8162,23.6576,23.8162,81500.0
2008-12-10 10:25:00,45.09,45.17,44.98,45.09,88500.0,23.8267,23.869,23.7686,23.8267,88500.0
2008-12-10 10:30:00,45.09,45.35,44.86,45.04,98000.0,23.8267,23.9641,23.7052,23.8003,98000.0
2008-12-10 10:35:00,44.99,45.07,44.64,44.88,146000.0,23.7739,23.8162,23.589,23.7158,146000.0
2008-12-10 10:40:00,44.78,44.82,44.4,44.49,100000.0,23.6629,23.6841,23.4621,23.5097,100000.0
2008-12-10 10:45:00,44.42,44.47,43.96,44.08,124000.0,23.4727,23.4991,23.2296,23.293,124000.0
2008-12-10 10:50:00,44.08,44.1,43.84,43.89,75500.0,23.293,23.3036,23.1662,23.1926,75500.0
2008-12-10 10:55:00,43.82,44.03,43.82,44.03,51000.0,23.1556,23.2666,23.1556,23.2666,51000.0
2008-12-10 11:00:00,44.03,44.31,43.85,44.21,109500.0,23.2666,23.4146,23.1715,23.3617,109500.0
2008-12-10 11:05:00,44.07,44.57,44.07,44.22,47500.0,23.2877,23.552,23.2877,23.367,47500.0
2008-12-10 11:10:00,44.2,44.43,44.16,44.4,34000.0,23.3564,23.478,23.3353,23.4621,34000.0
2008-12-10 11:15:00,44.49,44.77,44.43,44.77,45500.0,23.5097,23.6576,23.478,23.6576,45500.0
2008-12-10 11:20:00,44.72,44.8,44.56,44.79,21000.0,23.6312,23.6735,23.5467,23.6682,21000.0
2008-12-10 11:25:00,44.71,44.71,44.4,44.59,22500.0,23.6259,23.6259,23.4621,23.5625,22500.0
2008-12-10 11:30:00,44.45,44.91,44.44,44.72,27500.0,23.4886,23.7316,23.4833,23.6312,27500.0
2008-12-10 11:35:00,44.78,44.79,44.42,44.51,30500.0,23.6629,23.6682,23.4727,23.5203,30500.0
2008-12-10 11:40:00,44.51,44.51,44.4,44.43,33500.0,23.5203,23.5203,23.4621,23.478,33500.0
2008-12-10 11:45:00,44.5,44.79,44.49,44.69,64000.0,23.515,23.6682,23.5097,23.6154,64000.0
2008-12-10 11:50:00,44.69,44.95,44.69,44.89,31000.0,23.6154,23.7528,23.6154,23.7211,31000.0
2008-12-10 11:55:00,44.95,44.95,44.64,44.8,40500.0,23.7528,23.7528,23.589,23.6735,40500.0
2008-12-10 12:00:00,44.79,44.79,44.49,44.49,28500.0,23.6682,23.6682,23.5097,23.5097,28500.0
2008-12-10 12:05:00,44.45,44.52,44.3,44.41,45500.0,23.4886,23.5255,23.4093,23.4674,45500.0
2008-12-10 12:10:00,44.39,44.75,44.36,44.55,85500.0,23.4568,23.6471,23.441,23.5414,85500.0
2008-12-10 12:15:00,44.6,44.69,44.52,44.64,19500.0,23.5678,23.6154,23.5255,23.589,19500.0
2008-12-10 12:20:00,44.54,44.62,44.15,44.36,36500.0,23.5361,23.5784,23.33,23.441,36500.0
2008-12-10 12:25:00,44.28,44.35,43.81,43.81,51000.0,23.3987,23.4357,23.1504,23.1504,51000.0
2008-12-10 12:30:00,43.81,43.96,43.65,43.96,63500.0,23.1504,23.2296,23.0658,23.2296,63500.0
2008-12-10 12:35:00,43.9,43.9,43.48,43.49,85000.0,23.1979,23.1979,22.976,22.9813,85000.0
2008-12-10 12:40:00,43.6,43.79,43.6,43.74,21000.0,23.0394,23.1398,23.0394,23.1134,21000.0
2008-12-10 12:45:00,43.81,43.92,43.72,43.79,53000.0,23.1504,23.2085,23.1028,23.1398,53000.0
2008-12-10 12:50:00,43.86,43.95,43.64,43.71,50000.0,23.1768,23.2243,23.0605,23.0975,50000.0
2008-12-10 12:55:00,43.6,43.6,43.21,43.29,64000.0,23.0394,23.0394,22.8333,22.8756,64000.0
2008-12-10 13:00:00,43.35,43.74,43.33,43.62,106000.0,22.9073,23.1134,22.8967,23.05,106000.0
2008-12-10 13:05:00,43.58,43.71,43.58,43.71,7000.0,23.0288,23.0975,23.0288,23.0975,7000.0
2008-12-10 13:10:00,43.71,44.06,43.71,44.01,53500.0,23.0975,23.2825,23.0975,23.256,53500.0
2008-12-10 13:15:00,44.06,44.2,44.01,44.2,67000.0,23.2825,23.3564,23.256,23.3564,67000.0
2008-12-10 13:20:00,44.17,44.25,43.91,44.01,58500.0,23.3406,23.3829,23.2032,23.256,58500.0
2008-12-10 13:25:00,44.05,44.17,43.84,43.95,32000.0,23.2772,23.3406,23.1662,23.2243,32000.0
2008-12-10 13:30:00,43.87,44.15,43.75,43.75,53000.0,23.1821,23.33,23.1187,23.1187,53000.0
2008-12-10 13:35:00,43.68,43.81,43.5,43.75,72500.0,23.0817,23.1504,22.9865,23.1187,72500.0
2008-12-10 13:40:00,43.69,43.76,43.55,43.55,53500.0,23.0869,23.1239,23.013,23.013,53500.0
2008-12-10 13:45:00,43.59,43.79,43.44,43.62,49000.0,23.0341,23.1398,22.9548,23.05,49000.0
2008-12-10 13:50:00,43.51,43.65,43.24,43.38,37000.0,22.9918,23.0658,22.8492,22.9231,37000.0
2008-12-10 13:55:00,43.4,43.4,43.09,43.18,44000.0,22.9337,22.9337,22.7699,22.8174,44000.0
2008-12-10 14:00:00,43.15,43.26,43.03,43.16,53000.0,22.8016,22.8597,22.7382,22.8069,53000.0
2008-12-10 14:05:00,43.13,43.53,43.1,43.31,72500.0,22.791,23.0024,22.7752,22.8861,72500.0
2008-12-10 14:10:00,43.38,43.38,43.22,43.3,34500.0,22.9231,22.9231,22.8386,22.8809,34500.0
2008-12-10 14:15:00,43.3,43.46,43.21,43.35,56500.0,22.8809,22.9654,22.8333,22.9073,56500.0
2008-12-10 14:20:00,43.35,43.4,42.8,43.13,114000.0,22.9073,22.9337,22.6166,22.791,114000.0
2008-12-10 14:25:00,42.99,43.18,42.83,43.1,63500.0,22.717,22.8174,22.6325,22.7752,63500.0
2008-12-10 14:30:00,42.99,43.07,42.91,42.91,21000.0,22.717,22.7593,22.6748,22.6748,21000.0
2008-12-10 14:35:00,43.07,43.32,42.98,43.26,33000.0,22.7593,22.8914,22.7118,22.8597,33000.0
2008-12-10 14:40:00,43.29,43.64,43.16,43.6,50000.0,22.8756,23.0605,22.8069,23.0394,50000.0
2008-12-10 14:45:00,43.6,43.7,43.33,43.34,25500.0,23.0394,23.0922,22.8967,22.902,25500.0
2008-12-10 14:50:00,43.33,43.48,43.16,43.48,32000.0,22.8967,22.976,22.8069,22.976,32000.0
2008-12-10 14:55:00,43.44,43.47,43.05,43.17,30500.0,22.9548,22.9707,22.7488,22.8122,30500.0
2008-12-10 15:00:00,43.23,43.39,43.04,43.15,56000.0,22.8439,22.9284,22.7435,22.8016,56000.0
2008-12-10 15:05:00,43.12,43.55,43.03,43.52,94500.0,22.7857,23.013,22.7382,22.9971,94500.0
2008-12-10 15:10:00,43.54,43.67,43.37,43.63,69000.0,23.0077,23.0764,22.9179,23.0552,69000.0
2008-12-10 15:15:00,43.63,44.0,43.63,43.72,128500.0,23.0552,23.2508,23.0552,23.1028,128500.0
2008-12-10 15:20:00,43.8,43.91,43.51,43.84,130000.0,23.1451,23.2032,22.9918,23.1662,130000.0
2008-12-10 15:25:00,43.88,44.21,43.57,44.01,67000.0,23.1873,23.3617,23.0235,23.256,67000.0
2008-12-10 15:30:00,44.0,44.0,43.7,43.83,88500.0,23.2508,23.2508,23.0922,23.1609,88500.0
2008-12-10 15:35:00,43.83,43.97,43.54,43.64,98500.0,23.1609,23.2349,23.0077,23.0605,98500.0
2008-12-10 15:40:00,43.63,44.08,43.63,44.02,94000.0,23.0552,23.293,23.0552,23.2613,94000.0
2008-12-10 15:45:00,44.08,44.3,43.93,44.04,87500.0,23.293,23.4093,23.2138,23.2719,87500.0
2008-12-10 15:50:00,44.04,44.4,44.04,44.24,135000.0,23.2719,23.4621,23.2719,23.3776,135000.0
2008-12-10 15:55:00,44.26,44.37,44.2,44.25,172500.0,23.3882,23.4463,23.3564,23.3829,172500.0
2008-12-11 09:30:00,43.62,44.0,43.21,43.4,78500.0,23.05,23.2508,22.8333,22.9337,78500.0
2008-12-11 09:35:00,43.3,43.94,43.3,43.8,32500.0,22.8809,23.2191,22.8809,23.1451,32500.0
2008-12-11 09:40:00,43.8,44.33,43.73,44.33,71000.0,23.1451,23.4251,23.1081,23.4251,71000.0
2008-12-11 09:45:00,44.3,44.92,44.2,44.4,102000.0,23.4093,23.7369,23.3564,23.4621,102000.0
2008-12-11 09:50:00,44.53,44.61,44.43,44.43,59500.0,23.5308,23.5731,23.478,23.478,59500.0
2008-12-11 09:55:00,44.5,44.89,44.44,44.8,31000.0,23.515,23.7211,23.4833,23.6735,31000.0
2008-12-11 10:00:00,44.8,45.1,44.66,45.0,87000.0,23.6735,23.832,23.5995,23.7792,87000.0
2008-12-11 10:05:00,44.9,45.2,44.7,45.2,90500.0,23.7263,23.8849,23.6207,23.8849,90500.0
2008-12-11 10:10:00,45.13,45.6,45.01,45.4,143000.0,23.8479,24.0962,23.7845,23.9906,143000.0
2008-12-11 10:15:00,45.41,45.56,45.2,45.48,73000.0,23.9958,24.0751,23.8849,24.0328,73000.0
2008-12-11 10:20:00,45.48,45.59,45.21,45.42,69000.0,24.0328,24.091,23.8902,24.0011,69000.0
2008-12-11 10:25:00,45.49,45.65,45.36,45.47,98000.0,24.0381,24.1227,23.9694,24.0275,98000.0
2008-12-11 10:30:00,45.45,45.63,45.4,45.59,43000.0,24.017,24.1121,23.9906,24.091,43000.0
2008-12-11 10:35:00,45.5,45.62,45.32,45.43,68500.0,24.0434,24.1068,23.9483,24.0064,68500.0
2008-12-11 10:40:00,45.56,45.56,45.05,45.14,75000.0,24.0751,24.0751,23.8056,23.8532,75000.0
2008-12-11 10:45:00,45.13,45.18,44.87,45.1,88500.0,23.8479,23.8743,23.7105,23.832,88500.0
2008-12-11 10:50:00,45.02,45.13,44.81,44.96,34000.0,23.7898,23.8479,23.6788,23.758,34000.0
2008-12-11 10:55:00,45.09,45.09,44.92,44.93,30000.0,23.8267,23.8267,23.7369,23.7422,30000.0
2008-12-11 11:00:00,44.99,45.0,44.67,44.73,17000.0,23.7739,23.7792,23.6048,23.6365,17000.0
2008-12-11 11:05:00,44.7,45.12,44.7,45.03,46500.0,23.6207,23.8426,23.6207,23.795,46500.0
2008-12-11 11:10:00,45.03,45.47,45.01,45.46,89500.0,23.795,24.0275,23.7845,24.0223,89500.0
2008-12-11 11:15:00,45.43,45.44,45.15,45.24,50500.0,24.0064,24.0117,23.8584,23.906,50500.0
2008-12-11 11:20:00,45.25,45.3,45.02,45.04,27500.0,23.9113,23.9377,23.7898,23.8003,27500.0
2008-12-11 11:25:00,45.02,45.17,44.8,44.95,69000.0,23.7898,23.869,23.6735,23.7528,69000.0
2008-12-11 11:30:00,45.04,45.11,44.92,45.01,28500.0,23.8003,23.8373,23.7369,23.7845,28500.0
2008-12-11 11:35:00,44.95,45.09,44.85,45.0,26500.0,23.7528,23.8267,23.6999,23.7792,26500.0
2008-12-11 11:40:00,45.04,45.33,45.0,45.26,32500.0,23.8003,23.9536,23.7792,23.9166,32500.0
2008-12-11 11:45:00,45.24,45.29,45.08,45.21,15000.0,23.906,23.9324,23.8215,23.8902,15000.0
2008-12-11 11:50:00,45.21,45.51,45.2,45.48,47500.0,23.8902,24.0487,23.8849,24.0328,47500.0
2008-12-11 11:55:00,45.48,45.82,45.37,45.82,94000.0,24.0328,24.2125,23.9747,24.2125,94000.0
2008-12-11 12:00:00,45.8,46.29,45.56,46.18,98500.0,24.2019,24.4609,24.0751,24.4027,98500.0
2008-12-11 12:05:00,46.22,46.39,46.03,46.09,59000.0,24.4239,24.5137,24.3235,24.3552,59000.0
2008-12-11 12:10:00,46.09,46.21,45.87,45.88,33000.0,24.3552,24.4186,24.2389,24.2442,33000.0
2008-12-11 12:15:00,45.94,45.99,45.83,45.84,62500.0,24.2759,24.3023,24.2178,24.2231,62500.0
2008-12-11 12:20:00,45.93,45.97,45.84,45.84,33000.0,24.2706,24.2918,24.2231,24.2231,33000.0
2008-12-11 12:25:00,45.92,45.92,45.68,45.79,30500.0,24.2653,24.2653,24.1385,24.1966,30500.0
2008-12-11 12:30:00,45.7,46.16,45.68,46.04,60000.0,24.1491,24.3922,24.1385,24.3287,60000.0
2008-12-11 12:35:00,46.2,46.3,45.8,45.8,27500.0,24.4133,24.4661,24.2019,24.2019,27500.0
2008-12-11 12:40:00,45.93,46.01,45.79,46.01,12500.0,24.2706,24.3129,24.1966,24.3129,12500.0
2008-12-11 12:45:00,46.02,46.6,45.93,46.51,341500.0,24.3182,24.6247,24.2706,24.5771,341500.0
2008-12-11 12:50:00,46.49,46.89,46.48,46.89,95000.0,24.5665,24.7779,24.5613,24.7779,95000.0
2008-12-11 12:55:00,46.84,46.94,46.69,46.91,82500.0,24.7515,24.8043,24.6722,24.7885,82500.0
2008-12-11 13:00:00,46.92,46.98,46.74,46.85,134000.0,24.7938,24.8255,24.6986,24.7568,134000.0
2008-12-11 13:05:00,46.84,46.84,46.5,46.55,50500.0,24.7515,24.7515,24.5718,24.5982,50500.0
2008-12-11 13:10:00,46.57,46.64,46.23,46.23,64000.0,24.6088,24.6458,24.4292,24.4292,64000.0
2008-12-11 13:15:00,46.23,46.27,45.94,46.06,47000.0,24.4292,24.4503,24.2759,24.3393,47000.0
2008-12-11 13:20:00,46.06,46.19,45.7,45.9,57500.0,24.3393,24.408,24.1491,24.2548,57500.0
2008-12-11 13:25:00,45.78,45.94,45.57,45.68,42000.0,24.1914,24.2759,24.0804,24.1385,42000.0
2008-12-11 13:30:00,45.7,45.91,45.58,45.64,71500.0,24.1491,24.2601,24.0857,24.1174,71500.0
2008-12-11 13:35:00,45.75,45.82,45.42,45.5,50500.0,24.1755,24.2125,24.0011,24.0434,50500.0
2008-12-11 13:40:00,45.65,45.88,45.65,45.71,26500.0,24.1227,24.2442,24.1227,24.1544,26500.0
2008-12-11 13:45:00,45.71,45.88,45.6,45.75,29500.0,24.1544,24.2442,24.0962,24.1755,29500.0
2008-12-11 13:50:00,45.7,45.84,45.57,45.6,35500.0,24.1491,24.2231,24.0804,24.0962,35500.0
2008-12-11 13:55:00,45.6,45.61,45.24,45.38,30500.0,24.0962,24.1015,23.906,23.98,30500.0
2008-12-11 14:00:00,45.3,45.6,45.3,45.52,21000.0,23.9377,24.0962,23.9377,24.054,21000.0
2008-12-11 14:05:00,45.56,45.6,45.3,45.3,17500.0,24.0751,24.0962,23.9377,23.9377,17500.0
2008-12-11 14:10:00,45.38,45.58,45.24,45.24,24000.0,23.98,24.0857,23.906,23.906,24000.0
2008-12-11 14:15:00,45.24,45.39,45.1,45.39,36500.0,23.906,23.9853,23.832,23.9853,36500.0
2008-12-11 14:20:00,45.32,45.34,45.1,45.2,24500.0,23.9483,23.9589,23.832,23.8849,24500.0
2008-12-11 14:25:00,45.22,45.53,45.1,45.53,33500.0,23.8954,24.0593,23.832,24.0593,33500.0
2008-12-11 14:30:00,45.5,45.69,45.44,45.58,35500.0,24.0434,24.1438,24.0117,24.0857,35500.0
2008-12-11 14:35:00,45.55,45.65,45.14,45.28,52000.0,24.0698,24.1227,23.8532,23.9271,52000.0
2008-12-11 14:40:00,45.3,45.4,45.02,45.02,41500.0,23.9377,23.9906,23.7898,23.7898,41500.0
2008-12-11 14:45:00,45.02,45.05,44.8,44.81,77000.0,23.7898,23.8056,23.6735,23.6788,77000.0
2008-12-11 14:50:00,44.85,45.25,44.31,44.32,153000.0,23.6999,23.9113,23.4146,23.4199,153000.0
2008-12-11 14:55:00,44.4,44.54,44.04,44.12,153000.0,23.4621,23.5361,23.2719,23.3142,153000.0
2008-12-11 15:00:00,44.15,44.43,43.94,44.43,114000.0,23.33,23.478,23.2191,23.478,114000.0
2008-12-11 15:05:00,44.32,44.33,43.8,44.22,82000.0,23.4199,23.4251,23.1451,23.367,82000.0
2008-12-11 15:10:00,44.24,44.3,43.8,44.0,96000.0,23.3776,23.4093,23.1451,23.2508,96000.0
2008-12-11 15:15:00,44.13,44.22,43.82,44.19,75000.0,23.3195,23.367,23.1556,23.3512,75000.0
2008-12-11 15:20:00,44.12,44.17,43.86,44.03,61000.0,23.3142,23.3406,23.1768,23.2666,61000.0
2008-12-11 15:25:00,44.05,44.42,44.0,44.17,74500.0,23.2772,23.4727,23.2508,23.3406,74500.0
2008-12-11 15:30:00,44.11,44.12,43.6,43.77,85000.0,23.3089,23.3142,23.0394,23.1292,85000.0
2008-12-11 15:35:00,43.73,43.8,43.13,43.21,199000.0,23.1081,23.1451,22.791,22.8333,199000.0
2008-12-11 15:40:00,43.19,43.39,43.04,43.31,166500.0,22.8227,22.9284,22.7435,22.8861,166500.0
2008-12-11 15:45:00,43.27,43.59,43.18,43.22,126000.0,22.865,23.0341,22.8174,22.8386,126000.0
2008-12-11 15:50:00,43.13,43.38,42.87,43.04,296000.0,22.791,22.9231,22.6536,22.7435,296000.0
2008-12-11 15:55:00,43.0,43.04,42.63,42.75,462500.0,22.7223,22.7435,22.5268,22.5902,462500.0
2008-12-12 09:30:00,41.48,41.93,41.2,41.92,107500.0,21.9191,22.1569,21.7712,22.1516,107500.0
2008-12-12 09:35:00,41.92,43.0,41.82,42.37,186000.0,22.1516,22.7223,22.0988,22.3894,186000.0
2008-12-12 09:40:00,42.35,42.55,41.76,42.55,120500.0,22.3789,22.4845,22.0671,22.4845,120500.0
2008-12-12 09:45:00,42.58,42.79,42.09,42.77,66000.0,22.5004,22.6114,22.2415,22.6008,66000.0
2008-12-12 09:50:00,42.69,43.31,42.53,42.95,135500.0,22.5585,22.8861,22.474,22.6959,135500.0
2008-12-12 09:55:00,42.96,43.58,42.7,43.3,123500.0,22.7012,23.0288,22.5638,22.8809,123500.0
2008-12-12 10:00:00,43.3,43.59,43.17,43.17,70500.0,22.8809,23.0341,22.8122,22.8122,70500.0
2008-12-12 10:05:00,43.3,43.53,42.8,42.95,89000.0,22.8809,23.0024,22.6166,22.6959,89000.0
2008-12-12 10:10:00,42.87,43.18,42.87,42.89,32000.0,22.6536,22.8174,22.6536,22.6642,32000.0
2008-12-12 10:15:00,42.92,42.92,42.45,42.62,78500.0,22.6801,22.6801,22.4317,22.5215,78500.0
2008-12-12 10:20:00,42.58,42.72,42.38,42.58,44500.0,22.5004,22.5744,22.3947,22.5004,44500.0
2008-12-12 10:25:00,42.5,42.6,42.36,42.41,39500.0,22.4581,22.511,22.3841,22.4106,39500.0
2008-12-12 10:30:00,42.55,42.69,42.08,42.2,52000.0,22.4845,22.5585,22.2362,22.2996,52000.0
2008-12-12 10:35:00,42.19,42.34,42.01,42.18,27000.0,22.2943,22.3736,22.1992,22.289,27000.0
2008-12-12 10:40:00,42.4,42.64,42.19,42.6,33000.0,22.4053,22.5321,22.2943,22.511,33000.0
2008-12-12 10:45:00,42.6,42.6,42.33,42.49,20000.0,22.511,22.511,22.3683,22.4528,20000.0
2008-12-12 10:50:00,42.49,42.64,42.48,42.6,48500.0,22.4528,22.5321,22.4476,22.511,48500.0
2008-12-12 10:55:00,42.6,42.9,42.27,42.62,137000.0,22.511,22.6695,22.3366,22.5215,137000.0
2008-12-12 11:00:00,42.59,42.69,42.39,42.59,75000.0,22.5057,22.5585,22.4,22.5057,75000.0
2008-12-12 11:05:00,42.61,43.01,42.55,42.95,72000.0,22.5162,22.7276,22.4845,22.6959,72000.0
2008-12-12 11:10:00,42.95,43.04,42.51,42.77,67500.0,22.6959,22.7435,22.4634,22.6008,67500.0
2008-12-12 11:15:00,42.7,42.72,42.41,42.43,26500.0,22.5638,22.5744,22.4106,22.4211,26500.0
2008-12-12 11:20:00,42.49,42.91,42.49,42.89,25500.0,22.4528,22.6748,22.4528,22.6642,25500.0
2008-12-12 11:25:00,42.83,42.84,42.58,42.58,25000.0,22.6325,22.6378,22.5004,22.5004,25000.0
2008-12-12 11:30:00,42.58,42.6,42.41,42.42,39000.0,22.5004,22.511,22.4106,22.4158,39000.0
2008-12-12 11:35:00,42.49,42.53,42.11,42.13,35500.0,22.4528,22.474,22.252,22.2626,35500.0
2008-12-12 11:40:00,42.12,42.3,42.0,42.03,37500.0,22.2573,22.3524,22.1939,22.2098,37500.0
2008-12-12 11:45:00,42.01,42.33,42.01,42.23,16500.0,22.1992,22.3683,22.1992,22.3154,16500.0
2008-12-12 11:50:00,42.33,42.35,42.1,42.35,22000.0,22.3683,22.3789,22.2467,22.3789,22000.0
2008-12-12 11:55:00,42.36,42.39,42.15,42.27,28000.0,22.3841,22.4,22.2732,22.3366,28000.0
2008-12-12 12:00:00,42.2,42.8,42.2,42.74,84000.0,22.2996,22.6166,22.2996,22.5849,84000.0
2008-12-12 12:05:00,42.72,42.8,42.5,42.55,62500.0,22.5744,22.6166,22.4581,22.4845,62500.0
2008-12-12 12:10:00,42.55,42.55,42.23,42.25,58000.0,22.4845,22.4845,22.3154,22.326,58000.0
2008-12-12 12:15:00,42.21,42.21,41.82,41.84,109000.0,22.3049,22.3049,22.0988,22.1094,109000.0
2008-12-12 12:20:00,41.86,41.94,41.7,41.89,131500.0,22.1199,22.1622,22.0354,22.1358,131500.0
2008-12-12 12:25:00,41.87,42.04,41.8,42.01,17000.0,22.1252,22.215,22.0882,22.1992,17000.0
2008-12-12 12:30:00,42.0,42.18,41.8,42.1,51500.0,22.1939,22.289,22.0882,22.2467,51500.0
2008-12-12 12:35:00,42.1,42.4,42.07,42.24,80500.0,22.2467,22.4053,22.2309,22.3207,80500.0
2008-12-12 12:40:00,42.23,42.31,42.01,42.16,63500.0,22.3154,22.3577,22.1992,22.2785,63500.0
2008-12-12 12:45:00,42.1,42.17,41.98,42.09,29000.0,22.2467,22.2837,22.1833,22.2415,29000.0
2008-12-12 12:50:00,42.13,42.6,42.13,42.55,50500.0,22.2626,22.511,22.2626,22.4845,50500.0
2008-12-12 12:55:00,42.7,42.94,42.6,42.7,59000.0,22.5638,22.6906,22.511,22.5638,59000.0
2008-12-12 13:00:00,42.74,42.95,42.54,42.72,48000.0,22.5849,22.6959,22.4793,22.5744,48000.0
2008-12-12 13:05:00,42.66,42.72,42.48,42.71,39500.0,22.5427,22.5744,22.4476,22.5691,39500.0
2008-12-12 13:10:00,42.85,42.9,42.48,42.66,57500.0,22.6431,22.6695,22.4476,22.5427,57500.0
2008-12-12 13:15:00,42.53,42.67,42.46,42.63,25000.0,22.474,22.548,22.437,22.5268,25000.0
2008-12-12 13:20:00,42.64,42.91,42.63,42.8,46000.0,22.5321,22.6748,22.5268,22.6166,46000.0
2008-12-12 13:25:00,42.79,42.8,42.28,42.4,126500.0,22.6114,22.6166,22.3419,22.4053,126500.0
2008-12-12 13:30:00,42.41,42.63,42.11,42.36,70500.0,22.4106,22.5268,22.252,22.3841,70500.0
2008-12-12 13:35:00,42.21,42.3,42.0,42.23,51500.0,22.3049,22.3524,22.1939,22.3154,51500.0
2008-12-12 13:40:00,42.06,42.32,41.86,42.02,74000.0,22.2256,22.363,22.1199,22.2045,74000.0
2008-12-12 13:45:00,42.03,42.45,42.03,42.2,27000.0,22.2098,22.4317,22.2098,22.2996,27000.0
2008-12-12 13:50:00,42.25,42.42,42.01,42.12,32500.0,22.326,22.4158,22.1992,22.2573,32500.0
2008-12-12 13:55:00,42.34,42.6,42.34,42.46,28000.0,22.3736,22.511,22.3736,22.437,28000.0
2008-12-12 14:00:00,42.48,42.82,42.38,42.64,50000.0,22.4476,22.6272,22.3947,22.5321,50000.0
2008-12-12 14:05:00,42.77,42.94,42.63,42.71,36500.0,22.6008,22.6906,22.5268,22.5691,36500.0
2008-12-12 14:10:00,42.74,42.86,42.66,42.7,21000.0,22.5849,22.6484,22.5427,22.5638,21000.0
2008-12-12 14:15:00,42.8,43.04,42.42,42.42,29000.0,22.6166,22.7435,22.4158,22.4158,29000.0
2008-12-12 14:20:00,42.43,42.49,42.06,42.07,65500.0,22.4211,22.4528,22.2256,22.2309,65500.0
2008-12-12 14:25:00,42.12,42.17,41.64,41.98,151500.0,22.2573,22.2837,22.0037,22.1833,151500.0
2008-12-12 14:30:00,41.89,41.89,41.33,41.41,89500.0,22.1358,22.1358,21.8399,21.8821,89500.0
2008-12-12 14:35:00,41.5,41.71,41.37,41.56,175500.0,21.9297,22.0407,21.861,21.9614,175500.0
2008-12-12 14:40:00,41.62,41.95,41.5,41.75,109500.0,21.9931,22.1675,21.9297,22.0618,109500.0
2008-12-12 14:45:00,41.78,41.94,41.41,41.47,87000.0,22.0777,22.1622,21.8821,21.9138,87000.0
2008-12-12 14:50:00,41.46,41.61,41.25,41.4,280000.0,21.9086,21.9878,21.7976,21.8769,280000.0
2008-12-12 14:55:00,41.4,41.69,41.25,41.69,62000.0,21.8769,22.0301,21.7976,22.0301,62000.0
2008-12-12 15:00:00,41.63,42.14,41.5,41.92,122500.0,21.9984,22.2679,21.9297,22.1516,122500.0
2008-12-12 15:05:00,41.92,42.2,41.7,41.73,56500.0,22.1516,22.2996,22.0354,22.0512,56500.0
2008-12-12 15:10:00,41.86,41.86,41.34,41.4,96500.0,22.1199,22.1199,21.8451,21.8769,96500.0
2008-12-12 15:15:00,41.4,41.4,40.87,40.97,143500.0,21.8769,21.8769,21.5968,21.6496,143500.0
2008-12-12 15:20:00,40.97,41.56,40.92,41.15,109000.0,21.6496,21.9614,21.6232,21.7447,109000.0
2008-12-12 15:25:00,41.22,41.51,41.17,41.4,79000.0,21.7817,21.935,21.7553,21.8769,79000.0
2008-12-12 15:30:00,41.41,41.49,41.22,41.47,94500.0,21.8821,21.9244,21.7817,21.9138,94500.0
2008-12-12 15:35:00,41.44,41.76,41.24,41.47,90000.0,21.898,22.0671,21.7923,21.9138,90000.0
2008-12-12 15:40:00,41.57,41.99,41.57,41.8,65000.0,21.9667,22.1886,21.9667,22.0882,65000.0
2008-12-12 15:45:00,41.8,41.8,41.29,41.69,96500.0,22.0882,22.0882,21.8187,22.0301,96500.0
2008-12-12 15:50:00,41.66,41.66,41.31,41.54,144500.0,22.0142,22.0142,21.8293,21.9508,144500.0
2008-12-12 15:55:00,41.54,42.31,41.39,42.21,367000.0,21.9508,22.3577,21.8716,22.3049,367000.0
2008-12-15 09:30:00,42.8,42.94,42.4,42.78,83500.0,22.6166,22.6906,22.4053,22.6061,83500.0
2008-12-15 09:35:00,42.79,42.79,42.0,42.18,121500.0,22.6114,22.6114,22.1939,22.289,121500.0
2008-12-15 09:40:00,42.18,42.27,41.76,42.08,90000.0,22.289,22.3366,22.0671,22.2362,90000.0
2008-12-15 09:45:00,42.08,42.3,41.79,42.0,121500.0,22.2362,22.3524,22.0829,22.1939,121500.0
2008-12-15 09:50:00,42.1,42.14,41.46,41.58,49500.0,22.2467,22.2679,21.9086,21.972,49500.0
2008-12-15 09:55:00,41.58,41.86,41.51,41.79,53500.0,21.972,22.1199,21.935,22.0829,53500.0
2008-12-15 10:00:00,41.7,41.76,41.33,41.34,57500.0,22.0354,22.0671,21.8399,21.8451,57500.0
2008-12-15 10:05:00,41.33,41.74,41.27,41.66,66500.0,21.8399,22.0565,21.8082,22.0142,66500.0
2008-12-15 10:10:00,41.56,41.75,41.46,41.65,44000.0,21.9614,22.0618,21.9086,22.009,44000.0
2008-12-15 10:15:00,41.59,41.64,41.36,41.43,55000.0,21.9773,22.0037,21.8557,21.8927,55000.0
2008-12-15 10:20:00,41.41,41.42,41.03,41.16,78000.0,21.8821,21.8874,21.6813,21.75,78000.0
2008-12-15 10:25:00,41.18,41.61,41.18,41.46,51000.0,21.7606,21.9878,21.7606,21.9086,51000.0
2008-12-15 10:30:00,41.46,41.92,41.42,41.76,49500.0,21.9086,22.1516,21.8874,22.0671,49500.0
2008-12-15 10:35:00,41.73,42.05,41.58,41.86,53500.0,22.0512,22.2203,21.972,22.1199,53500.0
2008-12-15 10:40:00,41.9,42.24,41.83,42.02,38500.0,22.1411,22.3207,22.1041,22.2045,38500.0
2008-12-15 10:45:00,41.98,42.34,41.6,41.6,96000.0,22.1833,22.3736,21.9825,21.9825,96000.0
2008-12-15 10:50:00,41.61,41.81,41.5,41.75,36000.0,21.9878,22.0935,21.9297,22.0618,36000.0
2008-12-15 10:55:00,41.73,41.8,41.67,41.79,45500.0,22.0512,22.0882,22.0195,22.0829,45500.0
2008-12-15 11:00:00,41.74,41.75,41.48,41.48,27500.0,22.0565,22.0618,21.9191,21.9191,27500.0
2008-12-15 11:05:00,41.43,41.77,41.38,41.63,36500.0,21.8927,22.0724,21.8663,21.9984,36500.0
2008-12-15 11:10:00,41.6,41.77,41.42,41.77,51500.0,21.9825,22.0724,21.8874,22.0724,51500.0
2008-12-15 11:15:00,41.77,41.94,41.6,41.6,29000.0,22.0724,22.1622,21.9825,21.9825,29000.0
2008-12-15 11:20:00,41.75,41.75,41.46,41.59,26000.0,22.0618,22.0618,21.9086,21.9773,26000.0
2008-12-15 11:25:00,41.59,41.61,41.41,41.47,36500.0,21.9773,21.9878,21.8821,21.9138,36500.0
2008-12-15 11:30:00,41.44,41.53,41.3,41.39,22000.0,21.898,21.9455,21.824,21.8716,22000.0
2008-12-15 11:35:00,41.4,41.46,41.16,41.19,21500.0,21.8769,21.9086,21.75,21.7659,21500.0
2008-12-15 11:40:00,41.27,41.42,41.2,41.29,22000.0,21.8082,21.8874,21.7712,21.8187,22000.0
2008-12-15 11:45:00,41.25,41.43,41.2,41.29,57500.0,21.7976,21.8927,21.7712,21.8187,57500.0
2008-12-15 11:50:00,41.29,41.48,41.07,41.12,70500.0,21.8187,21.9191,21.7025,21.7289,70500.0
2008-12-15 11:55:00,41.13,41.18,40.88,40.92,77500.0,21.7342,21.7606,21.6021,21.6232,77500.0
2008-12-15 12:00:00,40.86,40.87,40.62,40.64,84000.0,21.5915,21.5968,21.4647,21.4752,84000.0
2008-12-15 12:05:00,40.65,40.93,40.63,40.8,44500.0,21.4805,21.6285,21.47,21.5598,44500.0
2008-12-15 12:10:00,40.86,40.93,40.68,40.82,153500.0,21.5915,21.6285,21.4964,21.5704,153500.0
2008-12-15 12:15:00,40.92,40.96,40.68,40.78,223000.0,21.6232,21.6443,21.4964,21.5492,223000.0
2008-12-15 12:20:00,40.73,41.03,40.73,40.79,241500.0,21.5228,21.6813,21.5228,21.5545,241500.0
2008-12-15 12:25:00,40.76,41.04,40.74,40.8,151000.0,21.5387,21.6866,21.5281,21.5598,151000.0
2008-12-15 12:30:00,40.75,40.85,40.31,40.55,229000.0,21.5334,21.5862,21.3009,21.4277,229000.0
2008-12-15 12:35:00,40.55,40.67,40.34,40.45,138000.0,21.4277,21.4911,21.3167,21.3748,138000.0
2008-12-15 12:40:00,40.44,40.66,40.35,40.6,88000.0,21.3696,21.4858,21.322,21.4541,88000.0
2008-12-15 12:45:00,40.6,40.63,40.47,40.55,53000.0,21.4541,21.47,21.3854,21.4277,53000.0
2008-12-15 12:50:00,40.5,40.85,40.5,40.61,65000.0,21.4013,21.5862,21.4013,21.4594,65000.0
2008-12-15 12:55:00,40.63,40.89,40.54,40.78,167000.0,21.47,21.6074,21.4224,21.5492,167000.0
2008-12-15 13:00:00,40.67,41.0,40.67,40.8,131000.0,21.4911,21.6655,21.4911,21.5598,131000.0
2008-12-15 13:05:00,40.79,40.85,40.57,40.62,94000.0,21.5545,21.5862,21.4383,21.4647,94000.0
2008-12-15 13:10:00,40.66,40.84,40.62,40.84,150000.0,21.4858,21.5809,21.4647,21.5809,150000.0
2008-12-15 13:15:00,40.84,41.0,40.8,40.99,155000.0,21.5809,21.6655,21.5598,21.6602,155000.0
2008-12-15 13:20:00,40.98,41.25,40.89,41.2,50500.0,21.6549,21.7976,21.6074,21.7712,50500.0
2008-12-15 13:25:00,41.12,41.35,41.05,41.1,88500.0,21.7289,21.8504,21.6919,21.7183,88500.0
2008-12-15 13:30:00,41.12,41.26,40.96,41.26,127000.0,21.7289,21.8029,21.6443,21.8029,127000.0
2008-12-15 13:35:00,41.3,41.3,41.17,41.17,14500.0,21.824,21.824,21.7553,21.7553,14500.0
2008-12-15 13:40:00,41.22,41.27,41.07,41.12,17000.0,21.7817,21.8082,21.7025,21.7289,17000.0
2008-12-15 13:45:00,41.06,41.2,41.06,41.15,11500.0,21.6972,21.7712,21.6972,21.7447,11500.0
2008-12-15 13:50:00,41.1,41.21,41.06,41.12,18500.0,21.7183,21.7765,21.6972,21.7289,18500.0
2008-12-15 13:55:00,41.13,41.29,41.09,41.13,28000.0,21.7342,21.8187,21.713,21.7342,28000.0
2008-12-15 14:00:00,41.13,41.35,41.11,41.11,20500.0,21.7342,21.8504,21.7236,21.7236,20500.0
2008-12-15 14:05:00,41.16,41.25,41.01,41.19,31000.0,21.75,21.7976,21.6708,21.7659,31000.0
2008-12-15 14:10:00,41.17,41.35,41.0,41.1,46500.0,21.7553,21.8504,21.6655,21.7183,46500.0
2008-12-15 14:15:00,41.06,41.08,40.81,40.85,28500.0,21.6972,21.7078,21.5651,21.5862,28500.0
2008-12-15 14:20:00,40.92,41.03,40.85,40.87,43000.0,21.6232,21.6813,21.5862,21.5968,43000.0
2008-12-15 14:25:00,40.89,40.99,40.56,40.62,40500.0,21.6074,21.6602,21.433,21.4647,40500.0
2008-12-15 14:30:00,40.6,40.88,40.6,40.87,26500.0,21.4541,21.6021,21.4541,21.5968,26500.0
2008-12-15 14:35:00,40.8,40.85,40.66,40.73,16500.0,21.5598,21.5862,21.4858,21.5228,16500.0
2008-12-15 14:40:00,40.8,40.87,40.4,40.5,42000.0,21.5598,21.5968,21.3484,21.4013,42000.0
2008-12-15 14:45:00,40.44,40.58,40.4,40.53,22000.0,21.3696,21.4435,21.3484,21.4171,22000.0
2008-12-15 14:50:00,40.5,40.51,40.33,40.39,24500.0,21.4013,21.4066,21.3114,21.3431,24500.0
2008-12-15 14:55:00,40.37,40.41,40.11,40.17,59500.0,21.3326,21.3537,21.1952,21.2269,59500.0
2008-12-15 15:00:00,40.13,40.19,39.89,39.96,116500.0,21.2057,21.2375,21.0789,21.1159,116500.0
2008-12-15 15:05:00,39.9,40.12,39.8,39.8,119500.0,21.0842,21.2005,21.0314,21.0314,119500.0
2008-12-15 15:10:00,39.79,39.86,39.54,39.74,129000.0,21.0261,21.0631,20.894,20.9997,129000.0
2008-12-15 15:15:00,39.7,39.8,39.53,39.58,130500.0,20.9785,21.0314,20.8887,20.9151,130500.0
2008-12-15 15:20:00,39.58,39.84,39.51,39.66,98000.0,20.9151,21.0525,20.8781,20.9574,98000.0
2008-12-15 15:25:00,39.67,39.91,39.6,39.78,92500.0,20.9627,21.0895,20.9257,21.0208,92500.0
2008-12-15 15:30:00,39.81,39.87,39.54,39.87,84000.0,21.0367,21.0684,20.894,21.0684,84000.0
2008-12-15 15:35:00,39.87,40.58,39.81,40.41,142500.0,21.0684,21.4435,21.0367,21.3537,142500.0
2008-12-15 15:40:00,40.38,40.78,40.25,40.6,120500.0,21.3379,21.5492,21.2692,21.4541,120500.0
2008-12-15 15:45:00,40.49,41.08,40.49,40.77,148500.0,21.396,21.7078,21.396,21.5439,148500.0
2008-12-15 15:50:00,40.7,40.89,40.36,40.58,134000.0,21.507,21.6074,21.3273,21.4435,134000.0
2008-12-15 15:55:00,40.54,41.2,40.37,40.64,257500.0,21.4224,21.7712,21.3326,21.4752,257500.0
2008-12-16 09:30:00,41.25,41.96,41.25,41.92,147000.0,21.7976,22.1728,21.7976,22.1516,147000.0
2008-12-16 09:35:00,41.89,42.45,41.67,42.14,111000.0,22.1358,22.4317,22.0195,22.2679,111000.0
2008-12-16 09:40:00,42.26,42.26,41.84,42.02,92000.0,22.3313,22.3313,22.1094,22.2045,92000.0
2008-12-16 09:45:00,42.1,42.34,41.88,42.25,147500.0,22.2467,22.3736,22.1305,22.326,147500.0
2008-12-16 09:50:00,42.24,42.77,42.12,42.47,110000.0,22.3207,22.6008,22.2573,22.4423,110000.0
2008-12-16 09:55:00,42.47,42.66,42.23,42.39,56000.0,22.4423,22.5427,22.3154,22.4,56000.0
2008-12-16 10:00:00,42.42,42.42,42.02,42.16,57500.0,22.4158,22.4158,22.2045,22.2785,57500.0
2008-12-16 10:05:00,42.24,42.53,42.0,42.37,74000.0,22.3207,22.474,22.1939,22.3894,74000.0
2008-12-16 10:10:00,42.47,42.51,42.22,42.22,53000.0,22.4423,22.4634,22.3102,22.3102,53000.0
2008-12-16 10:15:00,42.16,42.41,42.12,42.3,45000.0,22.2785,22.4106,22.2573,22.3524,45000.0
2008-12-16 10:20:00,42.21,42.52,42.05,42.51,64500.0,22.3049,22.4687,22.2203,22.4634,64500.0
2008-12-16 10:25:00,42.48,42.59,42.06,42.08,56000.0,22.4476,22.5057,22.2256,22.2362,56000.0
2008-12-16 10:30:00,42.11,42.32,42.02,42.09,53000.0,22.252,22.363,22.2045,22.2415,53000.0
2008-12-16 10:35:00,42.15,42.15,41.68,41.93,99000.0,22.2732,22.2732,22.0248,22.1569,99000.0
2008-12-16 10:40:00,41.84,41.94,41.57,41.83,59500.0,22.1094,22.1622,21.9667,22.1041,59500.0
2008-12-16 10:45:00,41.83,42.14,41.83,42.14,51000.0,22.1041,22.2679,22.1041,22.2679,51000.0
2008-12-16 10:50:00,42.21,42.5,42.1,42.23,91500.0,22.3049,22.4581,22.2467,22.3154,91500.0
2008-12-16 10:55:00,42.21,42.4,42.21,42.37,33500.0,22.3049,22.4053,22.3049,22.3894,33500.0
2008-12-16 11:00:00,42.32,42.4,42.22,42.32,21500.0,22.363,22.4053,22.3102,22.363,21500.0
2008-12-16 11:05:00,42.43,42.5,42.12,42.12,22000.0,22.4211,22.4581,22.2573,22.2573,22000.0
2008-12-16 11:10:00,42.12,42.27,41.89,42.0,112000.0,22.2573,22.3366,22.1358,22.1939,112000.0
2008-12-16 11:15:00,41.98,42.27,41.98,42.23,39000.0,22.1833,22.3366,22.1833,22.3154,39000.0
2008-12-16 11:20:00,42.3,42.46,42.3,42.4,17500.0,22.3524,22.437,22.3524,22.4053,17500.0
2008-12-16 11:25:00,42.4,42.4,42.24,42.33,16500.0,22.4053,22.4053,22.3207,22.3683,16500.0
2008-12-16 11:30:00,42.4,42.6,42.36,42.6,34000.0,22.4053,22.511,22.3841,22.511,34000.0
2008-12-16 11:35:00,42.53,42.66,42.44,42.55,43000.0,22.474,22.5427,22.4264,22.4845,43000.0
2008-12-16 11:40:00,42.49,42.49,42.22,42.3,34000.0,22.4528,22.4528,22.3102,22.3524,34000.0
2008-12-16 11:45:00,42.3,42.47,42.3,42.36,36000.0,22.3524,22.4423,22.3524,22.3841,36000.0
2008-12-16 11:50:00,42.36,42.37,42.14,42.18,20000.0,22.3841,22.3894,22.2679,22.289,20000.0
2008-12-16 11:55:00,42.16,42.29,42.16,42.22,17000.0,22.2785,22.3472,22.2785,22.3102,17000.0
2008-12-16 12:00:00,42.26,42.27,42.01,42.08,50500.0,22.3313,22.3366,22.1992,22.2362,50500.0
2008-12-16 12:05:00,42.07,42.23,41.99,42.04,274500.0,22.2309,22.3154,22.1886,22.215,274500.0
2008-12-16 12:10:00,42.06,42.57,42.01,42.46,202500.0,22.2256,22.4951,22.1992,22.437,202500.0
2008-12-16 12:15:00,42.45,42.68,42.43,42.64,245000.0,22.4317,22.5532,22.4211,22.5321,245000.0
2008-12-16 12:20:00,42.63,42.65,42.52,42.64,28000.0,22.5268,22.5374,22.4687,22.5321,28000.0
2008-12-16 12:25:00,42.6,42.89,42.6,42.87,420000.0,22.511,22.6642,22.511,22.6536,420000.0
2008-12-16 12:30:00,42.87,43.02,42.78,42.94,124500.0,22.6536,22.7329,22.6061,22.6906,124500.0
2008-12-16 12:35:00,42.92,42.98,42.79,42.9,281500.0,22.6801,22.7118,22.6114,22.6695,281500.0
2008-12-16 12:40:00,42.92,42.95,42.78,42.91,199500.0,22.6801,22.6959,22.6061,22.6748,199500.0
2008-12-16 12:45:00,42.92,42.98,42.85,42.92,74500.0,22.6801,22.7118,22.6431,22.6801,74500.0
2008-12-16 12:50:00,42.93,42.99,42.65,42.94,249000.0,22.6853,22.717,22.5374,22.6906,249000.0
2008-12-16 12:55:00,42.98,42.99,42.76,42.76,158000.0,22.7118,22.717,22.5955,22.5955,158000.0
2008-12-16 13:00:00,42.74,42.87,42.68,42.82,92000.0,22.5849,22.6536,22.5532,22.6272,92000.0
2008-12-16 13:05:00,42.88,42.95,42.78,42.78,78500.0,22.6589,22.6959,22.6061,22.6061,78500.0
2008-12-16 13:10:00,42.78,42.8,42.7,42.7,11000.0,22.6061,22.6166,22.5638,22.5638,11000.0
2008-12-16 13:15:00,42.71,42.8,42.48,42.8,49000.0,22.5691,22.6166,22.4476,22.6166,49000.0
2008-12-16 13:20:00,42.79,42.79,42.53,42.6,63500.0,22.6114,22.6114,22.474,22.511,63500.0
2008-12-16 13:25:00,42.54,42.63,42.53,42.63,17000.0,22.4793,22.5268,22.474,22.5268,17000.0
2008-12-16 13:30:00,42.6,42.63,42.48,42.57,21000.0,22.511,22.5268,22.4476,22.4951,21000.0
2008-12-16 13:35:00,42.5,42.64,42.4,42.51,39000.0,22.4581,22.5321,22.4053,22.4634,39000.0
2008-12-16 13:40:00,42.54,42.68,42.39,42.39,31000.0,22.4793,22.5532,22.4,22.4,31000.0
2008-12-16 13:45:00,42.39,42.42,42.34,42.39,25000.0,22.4,22.4158,22.3736,22.4,25000.0
2008-12-16 13:50:00,42.39,42.4,42.17,42.22,27000.0,22.4,22.4053,22.2837,22.3102,27000.0
2008-12-16 13:55:00,42.21,42.23,42.05,42.06,33500.0,22.3049,22.3154,22.2203,22.2256,33500.0
2008-12-16 14:00:00,42.08,42.23,42.0,42.1,48000.0,22.2362,22.3154,22.1939,22.2467,48000.0
2008-12-16 14:05:00,42.12,42.24,42.08,42.24,30500.0,22.2573,22.3207,22.2362,22.3207,30500.0
2008-12-16 14:10:00,42.18,42.43,42.15,42.4,24000.0,22.289,22.4211,22.2732,22.4053,24000.0
2008-12-16 14:15:00,42.37,42.42,42.11,42.29,17000.0,22.3894,22.4158,22.252,22.3472,17000.0
2008-12-16 14:20:00,42.4,42.96,42.34,42.4,118000.0,22.4053,22.7012,22.3736,22.4053,118000.0
2008-12-16 14:25:00,42.4,42.72,42.0,42.2,107500.0,22.4053,22.5744,22.1939,22.2996,107500.0
2008-12-16 14:30:00,42.33,42.8,42.15,42.74,234000.0,22.3683,22.6166,22.2732,22.5849,234000.0
2008-12-16 14:35:00,42.8,43.0,42.45,42.78,159000.0,22.6166,22.7223,22.4317,22.6061,159000.0
2008-12-16 14:40:00,42.76,42.92,42.2,42.35,95500.0,22.5955,22.6801,22.2996,22.3789,95500.0
2008-12-16 14:45:00,42.27,42.43,41.9,41.9,136500.0,22.3366,22.4211,22.1411,22.1411,136500.0
2008-12-16 14:50:00,41.9,42.59,41.9,42.59,159000.0,22.1411,22.5057,22.1411,22.5057,159000.0
2008-12-16 14:55:00,42.55,42.95,42.46,42.72,146500.0,22.4845,22.6959,22.437,22.5744,146500.0
2008-12-16 15:00:00,42.74,42.86,42.45,42.52,117500.0,22.5849,22.6484,22.4317,22.4687,117500.0
2008-12-16 15:05:00,42.51,43.53,42.51,43.48,244000.0,22.4634,23.0024,22.4634,22.976,244000.0
2008-12-16 15:10:00,43.49,44.0,43.48,43.87,243000.0,22.9813,23.2508,22.976,23.1821,243000.0
2008-12-16 15:15:00,43.87,44.51,43.82,44.03,180500.0,23.1821,23.5203,23.1556,23.2666,180500.0
2008-12-16 15:20:00,44.03,44.47,43.93,43.96,187500.0,23.2666,23.4991,23.2138,23.2296,187500.0
2008-12-16 15:25:00,44.05,44.2,43.73,43.79,183000.0,23.2772,23.3564,23.1081,23.1398,183000.0
2008-12-16 15:30:00,43.74,43.96,43.59,43.81,134000.0,23.1134,23.2296,23.0341,23.1504,134000.0
2008-12-16 15:35:00,43.79,43.9,43.23,43.69,152000.0,23.1398,23.1979,22.8439,23.0869,152000.0
2008-12-16 15:40:00,43.65,43.93,43.33,43.73,127500.0,23.0658,23.2138,22.8967,23.1081,127500.0
2008-12-16 15:45:00,43.77,43.9,43.15,43.3,178000.0,23.1292,23.1979,22.8016,22.8809,178000.0
2008-12-16 15:50:00,43.24,43.78,43.24,43.78,216000.0,22.8492,23.1345,22.8492,23.1345,216000.0
2008-12-16 15:55:00,43.76,44.49,43.49,44.49,403500.0,23.1239,23.5097,22.9813,23.5097,403500.0
2008-12-17 09:30:00,43.86,44.2,43.36,43.85,110500.0,23.1768,23.3564,22.9126,23.1715,110500.0
2008-12-17 09:35:00,43.69,44.2,43.57,44.07,161500.0,23.0869,23.3564,23.0235,23.2877,161500.0
2008-12-17 09:40:00,44.17,44.59,43.87,44.35,167000.0,23.3406,23.5625,23.1821,23.4357,167000.0
2008-12-17 09:45:00,44.35,44.58,44.08,44.55,113000.0,23.4357,23.5572,23.293,23.5414,113000.0
2008-12-17 09:50:00,44.54,44.8,44.31,44.76,133500.0,23.5361,23.6735,23.4146,23.6524,133500.0
2008-12-17 09:55:00,44.7,44.73,44.31,44.7,83000.0,23.6207,23.6365,23.4146,23.6207,83000.0
2008-12-17 10:00:00,44.7,44.7,44.35,44.35,42000.0,23.6207,23.6207,23.4357,23.4357,42000.0
2008-12-17 10:05:00,44.35,44.41,44.12,44.32,80500.0,23.4357,23.4674,23.3142,23.4199,80500.0
2008-12-17 10:10:00,44.31,44.31,43.31,43.39,139000.0,23.4146,23.4146,22.8861,22.9284,139000.0
2008-12-17 10:15:00,43.45,43.74,43.16,43.61,114000.0,22.9601,23.1134,22.8069,23.0447,114000.0
2008-12-17 10:20:00,43.61,43.72,43.35,43.48,64000.0,23.0447,23.1028,22.9073,22.976,64000.0
2008-12-17 10:25:00,43.37,43.74,43.26,43.69,61500.0,22.9179,23.1134,22.8597,23.0869,61500.0
2008-12-17 10:30:00,43.7,44.0,43.7,43.9,58000.0,23.0922,23.2508,23.0922,23.1979,58000.0
2008-12-17 10:35:00,43.76,44.02,43.69,44.0,55500.0,23.1239,23.2613,23.0869,23.2508,55500.0
2008-12-17 10:40:00,44.02,44.48,43.87,44.4,42500.0,23.2613,23.5044,23.1821,23.4621,42500.0
2008-12-17 10:45:00,44.43,44.56,44.23,44.33,39000.0,23.478,23.5467,23.3723,23.4251,39000.0
2008-12-17 10:50:00,44.28,44.55,44.24,44.52,49500.0,23.3987,23.5414,23.3776,23.5255,49500.0
2008-12-17 10:55:00,44.55,44.68,44.39,44.68,50500.0,23.5414,23.6101,23.4568,23.6101,50500.0
2008-12-17 11:00:00,44.71,44.74,44.38,44.5,84500.0,23.6259,23.6418,23.4516,23.515,84500.0
2008-12-17 11:05:00,44.45,44.75,44.45,44.69,40000.0,23.4886,23.6471,23.4886,23.6154,40000.0
2008-12-17 11:10:00,44.77,44.95,44.58,44.94,87000.0,23.6576,23.7528,23.5572,23.7475,87000.0
2008-12-17 11:15:00,44.94,44.96,44.5,44.58,88500.0,23.7475,23.758,23.515,23.5572,88500.0
2008-12-17 11:20:00,44.58,44.58,44.3,44.32,42500.0,23.5572,23.5572,23.4093,23.4199,42500.0
2008-12-17 11:25:00,44.37,44.37,44.17,44.24,26000.0,23.4463,23.4463,23.3406,23.3776,26000.0
2008-12-17 11:30:00,44.37,44.75,44.3,44.45,63500.0,23.4463,23.6471,23.4093,23.4886,63500.0
2008-12-17 11:35:00,44.4,44.47,44.3,44.47,51500.0,23.4621,23.4991,23.4093,23.4991,51500.0
2008-12-17 11:40:00,44.53,44.85,44.52,44.71,36000.0,23.5308,23.6999,23.5255,23.6259,36000.0
2008-12-17 11:45:00,44.7,44.76,44.62,44.73,22500.0,23.6207,23.6524,23.5784,23.6365,22500.0
2008-12-17 11:50:00,44.73,44.89,44.73,44.8,51000.0,23.6365,23.7211,23.6365,23.6735,51000.0
2008-12-17 11:55:00,44.66,44.81,44.62,44.75,76000.0,23.5995,23.6788,23.5784,23.6471,76000.0
2008-12-17 12:00:00,44.73,44.8,44.58,44.58,78000.0,23.6365,23.6735,23.5572,23.5572,78000.0
2008-12-17 12:05:00,44.65,44.81,44.57,44.76,103000.0,23.5942,23.6788,23.552,23.6524,103000.0
2008-12-17 12:10:00,44.75,44.9,44.7,44.71,82000.0,23.6471,23.7263,23.6207,23.6259,82000.0
2008-12-17 12:15:00,44.73,45.23,44.72,45.23,179500.0,23.6365,23.9007,23.6312,23.9007,179500.0
2008-12-17 12:20:00,45.26,45.45,45.17,45.34,127500.0,23.9166,24.017,23.869,23.9589,127500.0
2008-12-17 12:25:00,45.33,45.41,45.22,45.3,60500.0,23.9536,23.9958,23.8954,23.9377,60500.0
2008-12-17 12:30:00,45.35,45.36,44.9,44.91,59000.0,23.9641,23.9694,23.7263,23.7316,59000.0
2008-12-17 12:35:00,44.91,45.08,44.71,44.75,56000.0,23.7316,23.8215,23.6259,23.6471,56000.0
2008-12-17 12:40:00,44.75,44.84,44.55,44.55,51500.0,23.6471,23.6946,23.5414,23.5414,51500.0
2008-12-17 12:45:00,44.62,44.72,44.6,44.65,37000.0,23.5784,23.6312,23.5678,23.5942,37000.0
2008-12-17 12:50:00,44.72,45.17,44.66,45.17,57500.0,23.6312,23.869,23.5995,23.869,57500.0
2008-12-17 12:55:00,45.16,45.36,44.81,44.88,47000.0,23.8637,23.9694,23.6788,23.7158,47000.0
2008-12-17 13:00:00,44.85,44.85,44.55,44.82,55000.0,23.6999,23.6999,23.5414,23.6841,55000.0
2008-12-17 13:05:00,44.82,44.92,44.69,44.74,30000.0,23.6841,23.7369,23.6154,23.6418,30000.0
2008-12-17 13:10:00,44.74,45.02,44.74,44.91,23000.0,23.6418,23.7898,23.6418,23.7316,23000.0
2008-12-17 13:15:00,44.94,45.0,44.88,44.92,42000.0,23.7475,23.7792,23.7158,23.7369,42000.0
2008-12-17 13:20:00,44.96,45.29,44.92,45.15,42000.0,23.758,23.9324,23.7369,23.8584,42000.0
2008-12-17 13:25:00,45.15,45.31,44.77,44.82,54500.0,23.8584,23.943,23.6576,23.6841,54500.0
2008-12-17 13:30:00,44.82,45.14,44.82,45.07,25500.0,23.6841,23.8532,23.6841,23.8162,25500.0
2008-12-17 13:35:00,45.04,45.23,45.0,45.22,37000.0,23.8003,23.9007,23.7792,23.8954,37000.0
2008-12-17 13:40:00,45.22,45.31,45.09,45.25,35000.0,23.8954,23.943,23.8267,23.9113,35000.0
2008-12-17 13:45:00,45.25,45.51,45.14,45.35,101000.0,23.9113,24.0487,23.8532,23.9641,101000.0
2008-12-17 13:50:00,45.4,45.4,45.12,45.4,54000.0,23.9906,23.9906,23.8426,23.9906,54000.0
2008-12-17 13:55:00,45.33,45.38,45.12,45.12,47500.0,23.9536,23.98,23.8426,23.8426,47500.0
2008-12-17 14:00:00,45.12,45.29,45.03,45.18,30000.0,23.8426,23.9324,23.795,23.8743,30000.0
2008-12-17 14:05:00,45.2,45.48,45.2,45.48,36500.0,23.8849,24.0328,23.8849,24.0328,36500.0
2008-12-17 14:10:00,45.43,45.57,45.29,45.55,60000.0,24.0064,24.0804,23.9324,24.0698,60000.0
2008-12-17 14:15:00,45.55,45.71,45.28,45.35,68000.0,24.0698,24.1544,23.9271,23.9641,68000.0
2008-12-17 14:20:00,45.4,45.59,45.09,45.26,53000.0,23.9906,24.091,23.8267,23.9166,53000.0
2008-12-17 14:25:00,45.27,45.27,44.85,44.9,70500.0,23.9219,23.9219,23.6999,23.7263,70500.0
2008-12-17 14:30:00,44.92,45.16,44.65,44.65,84000.0,23.7369,23.8637,23.5942,23.5942,84000.0
2008-12-17 14:35:00,44.73,44.8,44.31,44.62,128000.0,23.6365,23.6735,23.4146,23.5784,128000.0
2008-12-17 14:40:00,44.6,44.76,44.42,44.58,59000.0,23.5678,23.6524,23.4727,23.5572,59000.0
2008-12-17 14:45:00,44.47,44.86,44.2,44.78,90500.0,23.4991,23.7052,23.3564,23.6629,90500.0
2008-12-17 14:50:00,44.73,44.87,44.43,44.69,38500.0,23.6365,23.7105,23.478,23.6154,38500.0
2008-12-17 14:55:00,44.76,44.9,44.34,44.6,57000.0,23.6524,23.7263,23.4304,23.5678,57000.0
2008-12-17 15:00:00,44.71,45.14,44.6,44.83,99000.0,23.6259,23.8532,23.5678,23.6894,99000.0
2008-12-17 15:05:00,44.73,44.98,44.64,44.64,40500.0,23.6365,23.7686,23.589,23.589,40500.0
2008-12-17 15:10:00,44.7,44.9,44.6,44.85,64500.0,23.6207,23.7263,23.5678,23.6999,64500.0
2008-12-17 15:15:00,44.79,45.15,44.79,45.04,73000.0,23.6682,23.8584,23.6682,23.8003,73000.0
2008-12-17 15:20:00,45.09,45.32,44.96,45.03,67500.0,23.8267,23.9483,23.758,23.795,67500.0
2008-12-17 15:25:00,45.09,45.23,44.73,44.9,70000.0,23.8267,23.9007,23.6365,23.7263,70000.0
2008-12-17 15:30:00,44.82,44.83,44.51,44.58,65500.0,23.6841,23.6894,23.5203,23.5572,65500.0
2008-12-17 15:35:00,44.72,44.89,44.5,44.57,72000.0,23.6312,23.7211,23.515,23.552,72000.0
2008-12-17 15:40:00,44.6,44.97,44.53,44.72,119500.0,23.5678,23.7633,23.5308,23.6312,119500.0
2008-12-17 15:45:00,44.74,44.9,44.61,44.88,104500.0,23.6418,23.7263,23.5731,23.7158,104500.0
2008-12-17 15:50:00,44.9,45.1,44.71,44.72,113500.0,23.7263,23.832,23.6259,23.6312,113500.0
2008-12-17 15:55:00,44.81,44.82,44.36,44.51,204000.0,23.6788,23.6841,23.441,23.5203,204000.0
2008-12-18 09:30:00,44.38,45.0,44.22,44.8,96000.0,23.4516,23.7792,23.367,23.6735,96000.0
2008-12-18 09:35:00,44.8,45.54,44.8,45.45,108000.0,23.6735,24.0645,23.6735,24.017,108000.0
2008-12-18 09:40:00,45.53,46.07,45.53,45.69,237500.0,24.0593,24.3446,24.0593,24.1438,237500.0
2008-12-18 09:45:00,45.73,45.92,45.4,45.59,199500.0,24.1649,24.2653,23.9906,24.091,199500.0
2008-12-18 09:50:00,45.73,45.9,45.09,45.25,106000.0,24.1649,24.2548,23.8267,23.9113,106000.0
2008-12-18 09:55:00,45.16,45.44,45.0,45.26,67500.0,23.8637,24.0117,23.7792,23.9166,67500.0
2008-12-18 10:00:00,45.26,45.5,45.16,45.24,42500.0,23.9166,24.0434,23.8637,23.906,42500.0
2008-12-18 10:05:00,45.31,45.45,45.17,45.45,24000.0,23.943,24.017,23.869,24.017,24000.0
2008-12-18 10:10:00,45.39,45.46,45.04,45.17,97000.0,23.9853,24.0223,23.8003,23.869,97000.0
2008-12-18 10:15:00,45.18,45.25,44.89,44.9,51000.0,23.8743,23.9113,23.7211,23.7263,51000.0
2008-12-18 10:20:00,44.9,44.9,44.56,44.61,56500.0,23.7263,23.7263,23.5467,23.5731,56500.0
2008-12-18 10:25:00,44.55,45.12,44.54,44.81,73500.0,23.5414,23.8426,23.5361,23.6788,73500.0
2008-12-18 10:30:00,44.87,45.09,44.7,44.93,54500.0,23.7105,23.8267,23.6207,23.7422,54500.0
2008-12-18 10:35:00,44.93,44.93,44.64,44.83,23500.0,23.7422,23.7422,23.589,23.6894,23500.0
2008-12-18 10:40:00,44.84,45.14,44.78,45.14,127000.0,23.6946,23.8532,23.6629,23.8532,127000.0
2008-12-18 10:45:00,45.1,45.39,45.1,45.32,71500.0,23.832,23.9853,23.832,23.9483,71500.0
2008-12-18 10:50:00,45.32,45.35,45.19,45.35,44500.0,23.9483,23.9641,23.8796,23.9641,44500.0
2008-12-18 10:55:00,45.31,45.36,45.22,45.25,23500.0,23.943,23.9694,23.8954,23.9113,23500.0
2008-12-18 11:00:00,45.26,45.54,45.22,45.54,45500.0,23.9166,24.0645,23.8954,24.0645,45500.0
2008-12-18 11:05:00,45.53,45.55,45.24,45.33,39000.0,24.0593,24.0698,23.906,23.9536,39000.0
2008-12-18 11:10:00,45.29,45.29,45.0,45.07,24500.0,23.9324,23.9324,23.7792,23.8162,24500.0
2008-12-18 11:15:00,45.1,45.17,45.0,45.0,21500.0,23.832,23.869,23.7792,23.7792,21500.0
2008-12-18 11:20:00,44.9,44.9,44.67,44.79,30000.0,23.7263,23.7263,23.6048,23.6682,30000.0
2008-12-18 11:25:00,44.8,44.93,44.59,44.7,32500.0,23.6735,23.7422,23.5625,23.6207,32500.0
2008-12-18 11:30:00,44.7,44.88,44.65,44.74,14000.0,23.6207,23.7158,23.5942,23.6418,14000.0
2008-12-18 11:35:00,44.7,44.93,44.6,44.9,17500.0,23.6207,23.7422,23.5678,23.7263,17500.0
2008-12-18 11:40:00,44.87,44.96,44.67,44.85,37500.0,23.7105,23.758,23.6048,23.6999,37500.0
2008-12-18 11:45:00,44.93,44.94,44.75,44.81,16000.0,23.7422,23.7475,23.6471,23.6788,16000.0
2008-12-18 11:50:00,44.86,45.1,44.77,45.1,63500.0,23.7052,23.832,23.6576,23.832,63500.0
2008-12-18 11:55:00,45.03,45.14,45.0,45.1,35000.0,23.795,23.8532,23.7792,23.832,35000.0
2008-12-18 12:00:00,45.15,45.33,44.89,45.0,343000.0,23.8584,23.9536,23.7211,23.7792,343000.0
2008-12-18 12:05:00,45.02,45.09,44.87,44.98,236500.0,23.7898,23.8267,23.7105,23.7686,236500.0
2008-12-18 12:10:00,44.98,45.14,44.88,44.9,151500.0,23.7686,23.8532,23.7158,23.7263,151500.0
2008-12-18 12:15:00,44.92,45.04,44.89,44.95,98500.0,23.7369,23.8003,23.7211,23.7528,98500.0
2008-12-18 12:20:00,44.94,45.06,44.84,45.06,295500.0,23.7475,23.8109,23.6946,23.8109,295500.0
2008-12-18 12:25:00,45.02,45.03,44.85,44.95,9500.0,23.7898,23.795,23.6999,23.7528,9500.0
2008-12-18 12:30:00,44.95,45.05,44.82,44.95,10000.0,23.7528,23.8056,23.6841,23.7528,10000.0
2008-12-18 12:35:00,44.95,45.1,44.8,44.81,27500.0,23.7528,23.832,23.6735,23.6788,27500.0
2008-12-18 12:40:00,44.89,44.92,44.8,44.85,94000.0,23.7211,23.7369,23.6735,23.6999,94000.0
2008-12-18 12:45:00,44.85,45.02,44.8,44.97,46500.0,23.6999,23.7898,23.6735,23.7633,46500.0
2008-12-18 12:50:00,44.96,45.01,44.84,44.84,11000.0,23.758,23.7845,23.6946,23.6946,11000.0
2008-12-18 12:55:00,44.88,45.0,44.75,44.96,72000.0,23.7158,23.7792,23.6471,23.758,72000.0
2008-12-18 13:00:00,45.01,45.12,45.0,45.07,20500.0,23.7845,23.8426,23.7792,23.8162,20500.0
2008-12-18 13:05:00,45.05,45.09,44.99,45.0,9500.0,23.8056,23.8267,23.7739,23.7792,9500.0
2008-12-18 13:10:00,45.0,45.0,44.89,44.95,18000.0,23.7792,23.7792,23.7211,23.7528,18000.0
2008-12-18 13:15:00,45.03,45.15,45.01,45.1,29500.0,23.795,23.8584,23.7845,23.832,29500.0
2008-12-18 13:20:00,45.07,45.2,45.07,45.15,37500.0,23.8162,23.8849,23.8162,23.8584,37500.0
2008-12-18 13:25:00,45.13,45.3,45.09,45.26,40000.0,23.8479,23.9377,23.8267,23.9166,40000.0
2008-12-18 13:30:00,45.26,45.4,45.23,45.35,67500.0,23.9166,23.9906,23.9007,23.9641,67500.0
2008-12-18 13:35:00,45.35,45.35,45.12,45.12,43500.0,23.9641,23.9641,23.8426,23.8426,43500.0
2008-12-18 13:40:00,45.15,45.15,44.82,44.85,41500.0,23.8584,23.8584,23.6841,23.6999,41500.0
2008-12-18 13:45:00,44.82,44.88,44.42,44.57,94000.0,23.6841,23.7158,23.4727,23.552,94000.0
2008-12-18 13:50:00,44.57,44.73,44.51,44.55,75500.0,23.552,23.6365,23.5203,23.5414,75500.0
2008-12-18 13:55:00,44.55,44.69,44.44,44.53,30000.0,23.5414,23.6154,23.4833,23.5308,30000.0
2008-12-18 14:00:00,44.51,44.61,44.4,44.51,47500.0,23.5203,23.5731,23.4621,23.5203,47500.0
2008-12-18 14:05:00,44.57,44.6,44.36,44.39,49000.0,23.552,23.5678,23.441,23.4568,49000.0
2008-12-18 14:10:00,44.39,44.48,44.3,44.35,62500.0,23.4568,23.5044,23.4093,23.4357,62500.0
2008-12-18 14:15:00,44.35,44.35,44.01,44.14,62000.0,23.4357,23.4357,23.256,23.3247,62000.0
2008-12-18 14:20:00,44.09,44.16,43.6,43.7,162000.0,23.2983,23.3353,23.0394,23.0922,162000.0
2008-12-18 14:25:00,43.75,44.06,43.72,44.01,57000.0,23.1187,23.2825,23.1028,23.256,57000.0
2008-12-18 14:30:00,43.98,44.24,43.97,44.11,53500.0,23.2402,23.3776,23.2349,23.3089,53500.0
2008-12-18 14:35:00,44.1,44.35,44.08,44.32,47000.0,23.3036,23.4357,23.293,23.4199,47000.0
2008-12-18 14:40:00,44.31,44.5,44.24,44.3,101500.0,23.4146,23.515,23.3776,23.4093,101500.0
2008-12-18 14:45:00,44.27,44.59,44.07,44.53,63000.0,23.3934,23.5625,23.2877,23.5308,63000.0
2008-12-18 14:50:00,44.51,44.64,44.38,44.6,49500.0,23.5203,23.589,23.4516,23.5678,49500.0
2008-12-18 14:55:00,44.62,44.69,44.53,44.57,43000.0,23.5784,23.6154,23.5308,23.552,43000.0
2008-12-18 15:00:00,44.57,44.65,44.37,44.59,52500.0,23.552,23.5942,23.4463,23.5625,52500.0
2008-12-18 15:05:00,44.56,44.62,44.3,44.34,82000.0,23.5467,23.5784,23.4093,23.4304,82000.0
2008-12-18 15:10:00,44.33,44.4,44.12,44.26,141500.0,23.4251,23.4621,23.3142,23.3882,141500.0
2008-12-18 15:15:00,44.26,44.59,44.23,44.52,78000.0,23.3882,23.5625,23.3723,23.5255,78000.0
2008-12-18 15:20:00,44.53,44.58,43.84,44.02,104000.0,23.5308,23.5572,23.1662,23.2613,104000.0
2008-12-18 15:25:00,44.1,44.34,43.9,44.26,96500.0,23.3036,23.4304,23.1979,23.3882,96500.0
2008-12-18 15:30:00,44.24,44.48,44.19,44.32,106000.0,23.3776,23.5044,23.3512,23.4199,106000.0
2008-12-18 15:35:00,44.32,44.85,44.32,44.66,180500.0,23.4199,23.6999,23.4199,23.5995,180500.0
2008-12-18 15:40:00,44.67,44.74,44.51,44.51,110000.0,23.6048,23.6418,23.5203,23.5203,110000.0
2008-12-18 15:45:00,44.5,44.84,44.5,44.63,185000.0,23.515,23.6946,23.515,23.5837,185000.0
2008-12-18 15:50:00,44.56,45.0,44.52,44.53,173000.0,23.5467,23.7792,23.5255,23.5308,173000.0
2008-12-18 15:55:00,44.56,44.68,44.44,44.6,201500.0,23.5467,23.6101,23.4833,23.5678,201500.0
2008-12-19 09:30:00,45.03,45.16,43.84,44.91,793000.0,23.795,23.8637,23.1662,23.7316,793000.0
2008-12-19 09:35:00,44.9,45.13,44.41,44.49,57500.0,23.7263,23.8479,23.4674,23.5097,57500.0
2008-12-19 09:40:00,44.4,44.8,44.03,44.07,78500.0,23.4621,23.6735,23.2666,23.2877,78500.0
2008-12-19 09:45:00,44.1,44.4,44.1,44.34,64000.0,23.3036,23.4621,23.3036,23.4304,64000.0
2008-12-19 09:50:00,44.3,44.62,44.3,44.3,34500.0,23.4093,23.5784,23.4093,23.4093,34500.0
2008-12-19 09:55:00,44.3,44.52,44.17,44.17,23500.0,23.4093,23.5255,23.3406,23.3406,23500.0
2008-12-19 10:00:00,44.22,44.49,44.07,44.37,155000.0,23.367,23.5097,23.2877,23.4463,155000.0
2008-12-19 10:05:00,44.38,44.77,44.31,44.69,112000.0,23.4516,23.6576,23.4146,23.6154,112000.0
2008-12-19 10:10:00,44.69,45.22,44.6,44.81,136500.0,23.6154,23.8954,23.5678,23.6788,136500.0
2008-12-19 10:15:00,44.92,45.37,44.92,45.27,69500.0,23.7369,23.9747,23.7369,23.9219,69500.0
2008-12-19 10:20:00,45.28,45.4,44.98,45.1,84000.0,23.9271,23.9906,23.7686,23.832,84000.0
2008-12-19 10:25:00,45.1,45.48,45.09,45.23,63500.0,23.832,24.0328,23.8267,23.9007,63500.0
2008-12-19 10:30:00,45.26,45.26,44.87,44.95,54000.0,23.9166,23.9166,23.7105,23.7528,54000.0
2008-12-19 10:35:00,44.93,44.98,44.72,44.72,47000.0,23.7422,23.7686,23.6312,23.6312,47000.0
2008-12-19 10:40:00,44.69,45.12,44.66,45.01,80000.0,23.6154,23.8426,23.5995,23.7845,80000.0
2008-12-19 10:45:00,44.96,45.06,44.72,44.8,37000.0,23.758,23.8109,23.6312,23.6735,37000.0
2008-12-19 10:50:00,44.75,44.87,44.74,44.76,14000.0,23.6471,23.7105,23.6418,23.6524,14000.0
2008-12-19 10:55:00,44.75,44.75,44.47,44.57,29000.0,23.6471,23.6471,23.4991,23.552,29000.0
2008-12-19 11:00:00,44.58,44.73,44.43,44.63,57000.0,23.5572,23.6365,23.478,23.5837,57000.0
2008-12-19 11:05:00,44.63,44.63,44.46,44.49,39000.0,23.5837,23.5837,23.4938,23.5097,39000.0
2008-12-19 11:10:00,44.57,44.7,44.47,44.53,74000.0,23.552,23.6207,23.4991,23.5308,74000.0
2008-12-19 11:15:00,44.52,44.6,44.21,44.25,107000.0,23.5255,23.5678,23.3617,23.3829,107000.0
2008-12-19 11:20:00,44.23,44.3,44.1,44.11,79500.0,23.3723,23.4093,23.3036,23.3089,79500.0
2008-12-19 11:25:00,44.15,44.16,43.84,43.93,110000.0,23.33,23.3353,23.1662,23.2138,110000.0
2008-12-19 11:30:00,43.94,44.2,43.86,43.86,57000.0,23.2191,23.3564,23.1768,23.1768,57000.0
2008-12-19 11:35:00,43.96,43.99,43.8,43.8,61500.0,23.2296,23.2455,23.1451,23.1451,61500.0
2008-12-19 11:40:00,43.81,43.9,43.6,43.71,109500.0,23.1504,23.1979,23.0394,23.0975,109500.0
2008-12-19 11:45:00,43.63,43.84,43.63,43.83,31000.0,23.0552,23.1662,23.0552,23.1609,31000.0
2008-12-19 11:50:00,43.83,43.83,43.62,43.72,29500.0,23.1609,23.1609,23.05,23.1028,29500.0
2008-12-19 11:55:00,43.64,43.84,43.62,43.64,26500.0,23.0605,23.1662,23.05,23.0605,26500.0
2008-12-19 12:00:00,43.67,43.79,43.5,43.51,57500.0,23.0764,23.1398,22.9865,22.9918,57500.0
2008-12-19 12:05:00,43.52,43.6,43.27,43.33,97000.0,22.9971,23.0394,22.865,22.8967,97000.0
2008-12-19 12:10:00,43.35,43.72,43.35,43.72,58500.0,22.9073,23.1028,22.9073,23.1028,58500.0
2008-12-19 12:15:00,43.69,43.98,43.64,43.75,48000.0,23.0869,23.2402,23.0605,23.1187,48000.0
2008-12-19 12:20:00,43.72,43.73,43.46,43.7,22000.0,23.1028,23.1081,22.9654,23.0922,22000.0
2008-12-19 12:25:00,43.69,43.9,43.62,43.9,22500.0,23.0869,23.1979,23.05,23.1979,22500.0
2008-12-19 12:30:00,43.93,44.11,43.92,44.0,48500.0,23.2138,23.3089,23.2085,23.2508,48500.0
2008-12-19 12:35:00,44.01,44.02,43.82,43.82,18000.0,23.256,23.2613,23.1556,23.1556,18000.0
2008-12-19 12:40:00,43.83,43.86,43.55,43.6,64500.0,23.1609,23.1768,23.013,23.0394,64500.0
2008-12-19 12:45:00,43.64,43.78,43.57,43.66,24000.0,23.0605,23.1345,23.0235,23.0711,24000.0
2008-12-19 12:50:00,43.62,43.66,43.51,43.57,13000.0,23.05,23.0711,22.9918,23.0235,13000.0
2008-12-19 12:55:00,43.58,43.79,43.58,43.71,11500.0,23.0288,23.1398,23.0288,23.0975,11500.0
2008-12-19 13:00:00,43.74,43.9,43.68,43.84,47000.0,23.1134,23.1979,23.0817,23.1662,47000.0
2008-12-19 13:05:00,43.82,43.86,43.62,43.8,42500.0,23.1556,23.1768,23.05,23.1451,42500.0
2008-12-19 13:10:00,43.75,43.79,43.6,43.66,27500.0,23.1187,23.1398,23.0394,23.0711,27500.0
2008-12-19 13:15:00,43.67,43.75,43.63,43.63,51000.0,23.0764,23.1187,23.0552,23.0552,51000.0
2008-12-19 13:20:00,43.6,43.66,43.52,43.54,20000.0,23.0394,23.0711,22.9971,23.0077,20000.0
2008-12-19 13:25:00,43.51,43.56,43.21,43.23,55500.0,22.9918,23.0183,22.8333,22.8439,55500.0
2008-12-19 13:30:00,43.28,43.55,43.28,43.4,77000.0,22.8703,23.013,22.8703,22.9337,77000.0
2008-12-19 13:35:00,43.4,43.45,43.11,43.26,229000.0,22.9337,22.9601,22.7805,22.8597,229000.0
2008-12-19 13:40:00,43.26,43.49,43.13,43.16,337500.0,22.8597,22.9813,22.791,22.8069,337500.0
2008-12-19 13:45:00,43.22,43.35,43.13,43.17,111500.0,22.8386,22.9073,22.791,22.8122,111500.0
2008-12-19 13:50:00,43.23,43.23,43.0,43.05,52500.0,22.8439,22.8439,22.7223,22.7488,52500.0
2008-12-19 13:55:00,43.06,43.16,42.96,43.12,194500.0,22.754,22.8069,22.7012,22.7857,194500.0
2008-12-19 14:00:00,43.05,43.44,43.05,43.41,36000.0,22.7488,22.9548,22.7488,22.939,36000.0
2008-12-19 14:05:00,43.37,43.41,43.06,43.12,36000.0,22.9179,22.939,22.754,22.7857,36000.0
2008-12-19 14:10:00,43.06,43.12,42.97,43.08,34000.0,22.754,22.7857,22.7065,22.7646,34000.0
2008-12-19 14:15:00,43.09,43.37,43.09,43.28,27000.0,22.7699,22.9179,22.7699,22.8703,27000.0
2008-12-19 14:20:00,43.26,43.26,43.05,43.21,23000.0,22.8597,22.8597,22.7488,22.8333,23000.0
2008-12-19 14:25:00,43.13,43.31,43.03,43.24,34500.0,22.791,22.8861,22.7382,22.8492,34500.0
2008-12-19 14:30:00,43.3,43.3,43.14,43.25,18000.0,22.8809,22.8809,22.7963,22.8544,18000.0
2008-12-19 14:35:00,43.22,43.4,43.11,43.28,42000.0,22.8386,22.9337,22.7805,22.8703,42000.0
2008-12-19 14:40:00,43.25,43.44,43.22,43.38,25500.0,22.8544,22.9548,22.8386,22.9231,25500.0
2008-12-19 14:45:00,43.44,43.48,43.31,43.39,44500.0,22.9548,22.976,22.8861,22.9284,44500.0
2008-12-19 14:50:00,43.38,43.44,43.17,43.22,55500.0,22.9231,22.9548,22.8122,22.8386,55500.0
2008-12-19 14:55:00,43.18,43.29,42.8,42.98,91500.0,22.8174,22.8756,22.6166,22.7118,91500.0
2008-12-19 15:00:00,42.87,43.15,42.67,43.15,93000.0,22.6536,22.8016,22.548,22.8016,93000.0
2008-12-19 15:05:00,43.16,43.27,42.9,42.9,28500.0,22.8069,22.865,22.6695,22.6695,28500.0
2008-12-19 15:10:00,42.94,43.13,42.58,42.64,68500.0,22.6906,22.791,22.5004,22.5321,68500.0
2008-12-19 15:15:00,42.59,42.68,42.34,42.55,129500.0,22.5057,22.5532,22.3736,22.4845,129500.0
2008-12-19 15:20:00,42.51,42.53,42.19,42.46,110000.0,22.4634,22.474,22.2943,22.437,110000.0
2008-12-19 15:25:00,42.48,42.8,42.24,42.54,101500.0,22.4476,22.6166,22.3207,22.4793,101500.0
2008-12-19 15:30:00,42.57,42.65,42.23,42.41,98000.0,22.4951,22.5374,22.3154,22.4106,98000.0
2008-12-19 15:35:00,42.41,42.72,42.24,42.36,69500.0,22.4106,22.5744,22.3207,22.3841,69500.0
2008-12-19 15:40:00,42.5,42.8,42.45,42.59,97000.0,22.4581,22.6166,22.4317,22.5057,97000.0
2008-12-19 15:45:00,42.6,42.79,42.56,42.73,55000.0,22.511,22.6114,22.4898,22.5797,55000.0
2008-12-19 15:50:00,42.7,42.98,42.65,42.93,138000.0,22.5638,22.7118,22.5374,22.6853,138000.0
2008-12-19 15:55:00,42.93,43.0,42.7,42.7,248000.0,22.6853,22.7223,22.5638,22.5638,248000.0
2008-12-22 09:30:00,42.49,42.49,41.6,41.82,131000.0,22.4528,22.4528,21.9825,22.0988,131000.0
2008-12-22 09:35:00,41.8,42.18,41.8,42.0,36000.0,22.0882,22.289,22.0882,22.1939,36000.0
2008-12-22 09:40:00,41.93,42.16,41.78,41.88,115000.0,22.1569,22.2785,22.0777,22.1305,115000.0
2008-12-22 09:45:00,41.83,42.0,41.77,41.92,37000.0,22.1041,22.1939,22.0724,22.1516,37000.0
2008-12-22 09:50:00,41.9,41.93,41.45,41.5,114000.0,22.1411,22.1569,21.9033,21.9297,114000.0
2008-12-22 09:55:00,41.55,41.75,41.55,41.67,49500.0,21.9561,22.0618,21.9561,22.0195,49500.0
2008-12-22 10:00:00,41.65,42.01,41.65,41.77,77000.0,22.009,22.1992,22.009,22.0724,77000.0
2008-12-22 10:05:00,41.77,41.9,41.7,41.87,64000.0,22.0724,22.1411,22.0354,22.1252,64000.0
2008-12-22 10:10:00,41.84,41.87,41.71,41.78,56500.0,22.1094,22.1252,22.0407,22.0777,56500.0
2008-12-22 10:15:00,41.78,41.92,41.77,41.92,48500.0,22.0777,22.1516,22.0724,22.1516,48500.0
2008-12-22 10:20:00,41.92,41.95,41.67,41.84,73000.0,22.1516,22.1675,22.0195,22.1094,73000.0
2008-12-22 10:25:00,41.85,41.95,41.63,41.67,119000.0,22.1146,22.1675,21.9984,22.0195,119000.0
2008-12-22 10:30:00,41.69,41.75,41.48,41.53,119000.0,22.0301,22.0618,21.9191,21.9455,119000.0
2008-12-22 10:35:00,41.48,41.61,41.38,41.38,50000.0,21.9191,21.9878,21.8663,21.8663,50000.0
2008-12-22 10:40:00,41.4,41.58,41.25,41.58,50500.0,21.8769,21.972,21.7976,21.972,50500.0
2008-12-22 10:45:00,41.58,41.73,41.5,41.66,54500.0,21.972,22.0512,21.9297,22.0142,54500.0
2008-12-22 10:50:00,41.75,41.79,41.55,41.79,26500.0,22.0618,22.0829,21.9561,22.0829,26500.0
2008-12-22 10:55:00,41.76,41.76,41.42,41.45,29000.0,22.0671,22.0671,21.8874,21.9033,29000.0
2008-12-22 11:00:00,41.49,41.54,41.24,41.3,41500.0,21.9244,21.9508,21.7923,21.824,41500.0
2008-12-22 11:05:00,41.3,41.37,41.2,41.3,50500.0,21.824,21.861,21.7712,21.824,50500.0
2008-12-22 11:10:00,41.29,41.35,41.2,41.2,31000.0,21.8187,21.8504,21.7712,21.7712,31000.0
2008-12-22 11:15:00,41.2,41.22,41.0,41.16,106000.0,21.7712,21.7817,21.6655,21.75,106000.0
2008-12-22 11:20:00,41.1,41.17,40.9,40.95,44000.0,21.7183,21.7553,21.6126,21.6391,44000.0
2008-12-22 11:25:00,40.9,40.9,40.79,40.85,57000.0,21.6126,21.6126,21.5545,21.5862,57000.0
2008-12-22 11:30:00,40.81,40.91,40.5,40.69,73000.0,21.5651,21.6179,21.4013,21.5017,73000.0
2008-12-22 11:35:00,40.61,40.8,40.55,40.65,31500.0,21.4594,21.5598,21.4277,21.4805,31500.0
2008-12-22 11:40:00,40.62,40.76,40.62,40.67,17500.0,21.4647,21.5387,21.4647,21.4911,17500.0
2008-12-22 11:45:00,40.64,40.9,40.62,40.87,32500.0,21.4752,21.6126,21.4647,21.5968,32500.0
2008-12-22 11:50:00,40.87,41.0,40.64,40.64,29500.0,21.5968,21.6655,21.4752,21.4752,29500.0
2008-12-22 11:55:00,40.64,40.71,40.5,40.68,27500.0,21.4752,21.5122,21.4013,21.4964,27500.0
2008-12-22 12:00:00,40.6,40.7,40.51,40.6,25500.0,21.4541,21.507,21.4066,21.4541,25500.0
2008-12-22 12:05:00,40.64,40.68,40.2,40.23,70000.0,21.4752,21.4964,21.2427,21.2586,70000.0
2008-12-22 12:10:00,40.3,40.3,40.18,40.28,35500.0,21.2956,21.2956,21.2322,21.285,35500.0
2008-12-22 12:15:00,40.22,40.52,40.22,40.52,25000.0,21.2533,21.4118,21.2533,21.4118,25000.0
2008-12-22 12:20:00,40.6,40.6,40.45,40.47,16500.0,21.4541,21.4541,21.3748,21.3854,16500.0
2008-12-22 12:25:00,40.41,40.55,40.36,40.4,9000.0,21.3537,21.4277,21.3273,21.3484,9000.0
2008-12-22 12:30:00,40.4,40.43,40.36,40.39,11000.0,21.3484,21.3643,21.3273,21.3431,11000.0
2008-12-22 12:35:00,40.45,40.45,40.35,40.36,12500.0,21.3748,21.3748,21.322,21.3273,12500.0
2008-12-22 12:40:00,40.43,40.44,40.31,40.31,16500.0,21.3643,21.3696,21.3009,21.3009,16500.0
2008-12-22 12:45:00,40.37,40.53,40.3,40.45,59000.0,21.3326,21.4171,21.2956,21.3748,59000.0
2008-12-22 12:50:00,40.49,41.0,40.48,40.68,73500.0,21.396,21.6655,21.3907,21.4964,73500.0
2008-12-22 12:55:00,40.84,40.95,40.67,40.82,20000.0,21.5809,21.6391,21.4911,21.5704,20000.0
2008-12-22 13:00:00,40.9,40.9,40.8,40.88,12500.0,21.6126,21.6126,21.5598,21.6021,12500.0
2008-12-22 13:05:00,40.93,40.98,40.85,40.85,29000.0,21.6285,21.6549,21.5862,21.5862,29000.0
2008-12-22 13:10:00,40.9,40.9,40.8,40.8,42000.0,21.6126,21.6126,21.5598,21.5598,42000.0
2008-12-22 13:15:00,40.89,40.92,40.47,40.59,276000.0,21.6074,21.6232,21.3854,21.4488,276000.0
2008-12-22 13:20:00,40.6,40.6,40.35,40.36,125000.0,21.4541,21.4541,21.322,21.3273,125000.0
2008-12-22 13:25:00,40.42,40.43,40.22,40.31,207500.0,21.359,21.3643,21.2533,21.3009,207500.0
2008-12-22 13:30:00,40.32,40.39,40.03,40.39,97000.0,21.3062,21.3431,21.1529,21.3431,97000.0
2008-12-22 13:35:00,40.35,40.39,40.06,40.17,364500.0,21.322,21.3431,21.1688,21.2269,364500.0
2008-12-22 13:40:00,40.2,40.31,40.16,40.28,26000.0,21.2427,21.3009,21.2216,21.285,26000.0
2008-12-22 13:45:00,40.2,40.28,39.82,39.84,77500.0,21.2427,21.285,21.0419,21.0525,77500.0
2008-12-22 13:50:00,39.91,40.03,39.82,40.0,52000.0,21.0895,21.1529,21.0419,21.1371,52000.0
2008-12-22 13:55:00,39.95,40.0,39.82,39.86,56500.0,21.1106,21.1371,21.0419,21.0631,56500.0
2008-12-22 14:00:00,39.86,39.97,39.81,39.87,64000.0,21.0631,21.1212,21.0367,21.0684,64000.0
2008-12-22 14:05:00,39.86,39.95,39.62,39.79,114000.0,21.0631,21.1106,20.9363,21.0261,114000.0
2008-12-22 14:10:00,39.76,39.76,39.27,39.43,91000.0,21.0102,21.0102,20.7513,20.8359,91000.0
2008-12-22 14:15:00,39.42,39.48,39.05,39.21,105000.0,20.8306,20.8623,20.635,20.7196,105000.0
2008-12-22 14:20:00,39.27,39.37,38.95,38.97,118000.0,20.7513,20.8041,20.5822,20.5928,118000.0
2008-12-22 14:25:00,38.95,39.17,38.95,39.08,133500.0,20.5822,20.6985,20.5822,20.6509,133500.0
2008-12-22 14:30:00,39.08,39.15,38.9,38.92,45000.0,20.6509,20.6879,20.5558,20.5664,45000.0
2008-12-22 14:35:00,38.91,39.19,38.88,39.02,100500.0,20.5611,20.709,20.5452,20.6192,100500.0
2008-12-22 14:40:00,39.0,39.29,39.0,39.1,40500.0,20.6086,20.7619,20.6086,20.6615,40500.0
2008-12-22 14:45:00,39.01,39.39,38.91,39.39,56000.0,20.6139,20.8147,20.5611,20.8147,56000.0
2008-12-22 14:50:00,39.34,39.4,39.11,39.23,64000.0,20.7883,20.82,20.6668,20.7302,64000.0
2008-12-22 14:55:00,39.23,39.23,38.56,38.72,109000.0,20.7302,20.7302,20.3761,20.4607,109000.0
2008-12-22 15:00:00,38.71,38.81,38.42,38.74,217500.0,20.4554,20.5082,20.3021,20.4712,217500.0
2008-12-22 15:05:00,38.63,38.93,38.63,38.87,68000.0,20.4131,20.5716,20.4131,20.5399,68000.0
2008-12-22 15:10:00,38.85,38.97,38.7,38.97,51000.0,20.5294,20.5928,20.4501,20.5928,51000.0
2008-12-22 15:15:00,38.95,39.0,38.71,38.74,54500.0,20.5822,20.6086,20.4554,20.4712,54500.0
2008-12-22 15:20:00,38.74,38.9,38.6,38.7,42500.0,20.4712,20.5558,20.3973,20.4501,42500.0
2008-12-22 15:25:00,38.69,38.7,38.25,38.49,98500.0,20.4448,20.4501,20.2123,20.3391,98500.0
2008-12-22 15:30:00,38.47,38.85,38.4,38.79,123000.0,20.3286,20.5294,20.2916,20.4977,123000.0
2008-12-22 15:35:00,38.74,39.1,38.56,38.7,115500.0,20.4712,20.6615,20.3761,20.4501,115500.0
2008-12-22 15:40:00,38.7,38.96,38.51,38.64,110500.0,20.4501,20.5875,20.3497,20.4184,110500.0
2008-12-22 15:45:00,38.6,38.83,38.57,38.81,58000.0,20.3973,20.5188,20.3814,20.5082,58000.0
2008-12-22 15:50:00,38.8,38.94,38.63,38.85,148000.0,20.5029,20.5769,20.4131,20.5294,148000.0
2008-12-22 15:55:00,38.84,38.97,38.73,38.8,272500.0,20.5241,20.5928,20.466,20.5029,272500.0
2008-12-23 09:30:00,39.78,40.0,39.22,39.46,193500.0,21.0208,21.1371,20.7249,20.8517,193500.0
2008-12-23 09:35:00,39.4,39.48,38.81,39.16,76000.0,20.82,20.8623,20.5082,20.6932,76000.0
2008-12-23 09:40:00,39.11,39.39,38.8,39.13,94500.0,20.6668,20.8147,20.5029,20.6773,94500.0
2008-12-23 09:45:00,39.14,39.36,38.76,38.84,81000.0,20.6826,20.7989,20.4818,20.5241,81000.0
2008-12-23 09:50:00,38.85,39.06,38.75,39.05,67000.0,20.5294,20.6403,20.4765,20.635,67000.0
2008-12-23 09:55:00,39.05,39.1,38.87,39.0,111500.0,20.635,20.6615,20.5399,20.6086,111500.0
2008-12-23 10:00:00,38.98,39.04,38.01,38.26,280000.0,20.5981,20.6298,20.0855,20.2176,280000.0
2008-12-23 10:05:00,38.28,38.32,37.81,37.94,123500.0,20.2282,20.2493,19.9798,20.0485,123500.0
2008-12-23 10:10:00,37.89,38.22,37.74,38.14,161500.0,20.0221,20.1965,19.9428,20.1542,161500.0
2008-12-23 10:15:00,38.12,38.22,37.86,37.87,126000.0,20.1436,20.1965,20.0062,20.0115,126000.0
2008-12-23 10:20:00,37.8,37.98,37.71,37.87,115000.0,19.9745,20.0696,19.927,20.0115,115000.0
2008-12-23 10:25:00,37.95,38.25,37.81,38.25,59000.0,20.0538,20.2123,19.9798,20.2123,59000.0
2008-12-23 10:30:00,38.25,38.59,38.24,38.57,75500.0,20.2123,20.392,20.207,20.3814,75500.0
2008-12-23 10:35:00,38.57,38.63,38.35,38.44,96500.0,20.3814,20.4131,20.2652,20.3127,96500.0
2008-12-23 10:40:00,38.42,38.46,38.19,38.24,45000.0,20.3021,20.3233,20.1806,20.207,45000.0
2008-12-23 10:45:00,38.29,38.35,38.18,38.25,36500.0,20.2334,20.2652,20.1753,20.2123,36500.0
2008-12-23 10:50:00,38.25,38.33,38.16,38.28,38000.0,20.2123,20.2546,20.1647,20.2282,38000.0
2008-12-23 10:55:00,38.35,38.36,38.04,38.05,29500.0,20.2652,20.2704,20.1013,20.1066,29500.0
2008-12-23 11:00:00,38.02,38.35,38.02,38.35,39500.0,20.0908,20.2652,20.0908,20.2652,39500.0
2008-12-23 11:05:00,38.2,38.34,38.2,38.22,23000.0,20.1859,20.2599,20.1859,20.1965,23000.0
2008-12-23 11:10:00,38.29,38.29,38.13,38.15,29000.0,20.2334,20.2334,20.1489,20.1595,29000.0
2008-12-23 11:15:00,38.17,38.25,38.03,38.03,23000.0,20.17,20.2123,20.0961,20.0961,23000.0
2008-12-23 11:20:00,38.03,38.32,38.02,38.32,38000.0,20.0961,20.2493,20.0908,20.2493,38000.0
2008-12-23 11:25:00,38.33,38.33,37.96,38.07,52000.0,20.2546,20.2546,20.0591,20.1172,52000.0
2008-12-23 11:30:00,38.02,38.31,38.01,38.31,46000.0,20.0908,20.244,20.0855,20.244,46000.0
2008-12-23 11:35:00,38.35,38.36,38.14,38.16,38500.0,20.2652,20.2704,20.1542,20.1647,38500.0
2008-12-23 11:40:00,38.17,38.2,38.05,38.2,16000.0,20.17,20.1859,20.1066,20.1859,16000.0
2008-12-23 11:45:00,38.2,38.2,38.12,38.15,8500.0,20.1859,20.1859,20.1436,20.1595,8500.0
2008-12-23 11:50:00,38.08,38.08,37.88,37.88,57000.0,20.1225,20.1225,20.0168,20.0168,57000.0
2008-12-23 11:55:00,37.81,37.84,37.37,37.44,187500.0,19.9798,19.9957,19.7473,19.7843,187500.0
2008-12-23 12:00:00,37.46,37.62,37.4,37.48,66000.0,19.7949,19.8794,19.7631,19.8054,66000.0
2008-12-23 12:05:00,37.44,37.51,37.17,37.29,81000.0,19.7843,19.8213,19.6416,19.705,81000.0
2008-12-23 12:10:00,37.33,37.37,37.22,37.31,39500.0,19.7262,19.7473,19.668,19.7156,39500.0
2008-12-23 12:15:00,37.28,37.3,37.16,37.3,43000.0,19.6997,19.7103,19.6363,19.7103,43000.0
2008-12-23 12:20:00,37.3,37.4,37.27,37.31,37500.0,19.7103,19.7631,19.6945,19.7156,37500.0
2008-12-23 12:25:00,37.28,37.32,37.13,37.2,87000.0,19.6997,19.7209,19.6205,19.6575,87000.0
2008-12-23 12:30:00,37.21,37.28,37.04,37.06,79500.0,19.6627,19.6997,19.5729,19.5835,79500.0
2008-12-23 12:35:00,37.09,37.22,36.96,37.0,97000.0,19.5993,19.668,19.5306,19.5518,97000.0
2008-12-23 12:40:00,37.03,37.14,37.0,37.12,35500.0,19.5676,19.6258,19.5518,19.6152,35500.0
2008-12-23 12:45:00,37.13,37.3,37.1,37.22,68500.0,19.6205,19.7103,19.6046,19.668,68500.0
2008-12-23 12:50:00,37.24,37.33,37.19,37.19,66500.0,19.6786,19.7262,19.6522,19.6522,66500.0
2008-12-23 12:55:00,37.18,37.18,37.1,37.15,74500.0,19.6469,19.6469,19.6046,19.631,74500.0
2008-12-23 13:00:00,37.13,37.18,36.99,37.03,88500.0,19.6205,19.6469,19.5465,19.5676,88500.0
2008-12-23 13:05:00,37.01,37.39,37.0,37.36,95500.0,19.5571,19.7579,19.5518,19.742,95500.0
2008-12-23 13:10:00,37.36,37.53,37.19,37.31,1052000.0,19.742,19.8318,19.6522,19.7156,1052000.0
2008-12-23 13:15:00,37.34,37.6,37.34,37.45,173500.0,19.7314,19.8688,19.7314,19.7896,173500.0
2008-12-23 13:20:00,37.45,37.49,37.26,37.46,434500.0,19.7896,19.8107,19.6892,19.7949,434500.0
2008-12-23 13:25:00,37.44,37.5,37.33,37.47,264500.0,19.7843,19.816,19.7262,19.8001,264500.0
2008-12-23 13:30:00,37.47,37.61,37.45,37.53,271500.0,19.8001,19.8741,19.7896,19.8318,271500.0
2008-12-23 13:35:00,37.51,37.71,37.51,37.58,67500.0,19.8213,19.927,19.8213,19.8583,67500.0
2008-12-23 13:40:00,37.52,37.64,37.49,37.54,26000.0,19.8266,19.89,19.8107,19.8371,26000.0
2008-12-23 13:45:00,37.52,37.54,37.38,37.4,43500.0,19.8266,19.8371,19.7526,19.7631,43500.0
2008-12-23 13:50:00,37.4,37.64,37.4,37.43,47000.0,19.7631,19.89,19.7631,19.779,47000.0
2008-12-23 13:55:00,37.46,37.7,37.46,37.55,43000.0,19.7949,19.9217,19.7949,19.8424,43000.0
2008-12-23 14:00:00,37.62,37.64,37.5,37.54,25500.0,19.8794,19.89,19.816,19.8371,25500.0
2008-12-23 14:05:00,37.54,37.54,37.37,37.41,43500.0,19.8371,19.8371,19.7473,19.7684,43500.0
2008-12-23 14:10:00,37.4,37.57,37.35,37.57,137500.0,19.7631,19.853,19.7367,19.853,137500.0
2008-12-23 14:15:00,37.53,37.66,37.46,37.56,42000.0,19.8318,19.9005,19.7949,19.8477,42000.0
2008-12-23 14:20:00,37.58,37.64,37.5,37.59,40000.0,19.8583,19.89,19.816,19.8635,40000.0
2008-12-23 14:25:00,37.6,37.62,37.42,37.51,49500.0,19.8688,19.8794,19.7737,19.8213,49500.0
2008-12-23 14:30:00,37.54,37.6,37.24,37.34,136000.0,19.8371,19.8688,19.6786,19.7314,136000.0
2008-12-23 14:35:00,37.32,37.4,37.2,37.2,59500.0,19.7209,19.7631,19.6575,19.6575,59500.0
2008-12-23 14:40:00,37.24,37.27,37.02,37.08,63000.0,19.6786,19.6945,19.5623,19.594,63000.0
2008-12-23 14:45:00,37.06,37.09,36.9,37.09,112000.0,19.5835,19.5993,19.4989,19.5993,112000.0
2008-12-23 14:50:00,37.1,37.26,37.06,37.06,29500.0,19.6046,19.6892,19.5835,19.5835,29500.0
2008-12-23 14:55:00,37.12,37.2,37.0,37.12,78500.0,19.6152,19.6575,19.5518,19.6152,78500.0
2008-12-23 15:00:00,37.08,37.15,37.02,37.14,65500.0,19.594,19.631,19.5623,19.6258,65500.0
2008-12-23 15:05:00,37.16,37.16,37.0,37.07,85500.0,19.6363,19.6363,19.5518,19.5888,85500.0
2008-12-23 15:10:00,37.11,37.15,37.0,37.07,105000.0,19.6099,19.631,19.5518,19.5888,105000.0
2008-12-23 15:15:00,37.07,37.18,36.98,37.06,134000.0,19.5888,19.6469,19.5412,19.5835,134000.0
2008-12-23 15:20:00,37.08,37.1,36.82,36.98,110500.0,19.594,19.6046,19.4567,19.5412,110500.0
2008-12-23 15:25:00,36.95,37.08,36.9,36.9,105500.0,19.5254,19.594,19.4989,19.4989,105500.0
2008-12-23 15:30:00,36.85,37.05,36.84,37.01,95000.0,19.4725,19.5782,19.4672,19.5571,95000.0
2008-12-23 15:35:00,36.99,37.0,36.82,36.97,216000.0,19.5465,19.5518,19.4567,19.5359,216000.0
2008-12-23 15:40:00,36.94,37.08,36.85,37.05,212500.0,19.5201,19.594,19.4725,19.5782,212500.0
2008-12-23 15:45:00,37.03,37.35,37.03,37.35,294000.0,19.5676,19.7367,19.5676,19.7367,294000.0
2008-12-23 15:50:00,37.33,37.36,37.08,37.1,139000.0,19.7262,19.742,19.594,19.6046,139000.0
2008-12-23 15:55:00,37.15,37.23,37.1,37.1,223000.0,19.631,19.6733,19.6046,19.6046,223000.0
2008-12-24 09:30:00,37.8,37.87,37.21,37.3,128500.0,19.9745,20.0115,19.6627,19.7103,128500.0
2008-12-24 09:35:00,37.3,37.4,36.68,36.81,118000.0,19.7103,19.7631,19.3827,19.4514,118000.0
2008-12-24 09:40:00,36.76,36.99,36.6,36.8,70000.0,19.425,19.5465,19.3404,19.4461,70000.0
2008-12-24 09:45:00,36.88,36.9,36.78,36.86,60500.0,19.4884,19.4989,19.4355,19.4778,60500.0
2008-12-24 09:50:00,36.81,36.91,36.77,36.83,44500.0,19.4514,19.5042,19.4302,19.4619,44500.0
2008-12-24 09:55:00,36.78,36.79,36.55,36.55,55000.0,19.4355,19.4408,19.314,19.314,55000.0
2008-12-24 10:00:00,36.55,36.74,36.43,36.63,91000.0,19.314,19.4144,19.2506,19.3563,91000.0
2008-12-24 10:05:00,36.67,36.96,36.63,36.86,64500.0,19.3774,19.5306,19.3563,19.4778,64500.0
2008-12-24 10:10:00,36.9,36.98,36.81,36.85,29500.0,19.4989,19.5412,19.4514,19.4725,29500.0
2008-12-24 10:15:00,36.87,36.88,36.7,36.73,41000.0,19.4831,19.4884,19.3932,19.4091,41000.0
2008-12-24 10:20:00,36.73,36.96,36.73,36.88,110000.0,19.4091,19.5306,19.4091,19.4884,110000.0
2008-12-24 10:25:00,36.97,36.97,36.77,36.96,65000.0,19.5359,19.5359,19.4302,19.5306,65000.0
2008-12-24 10:30:00,36.95,36.96,36.74,36.88,39000.0,19.5254,19.5306,19.4144,19.4884,39000.0
2008-12-24 10:35:00,36.96,36.96,36.7,36.72,44500.0,19.5306,19.5306,19.3932,19.4038,44500.0
2008-12-24 10:40:00,36.75,36.91,36.75,36.87,37500.0,19.4197,19.5042,19.4197,19.4831,37500.0
2008-12-24 10:45:00,36.89,36.98,36.86,36.96,63000.0,19.4936,19.5412,19.4778,19.5306,63000.0
2008-12-24 10:50:00,36.95,37.14,36.92,37.14,48000.0,19.5254,19.6258,19.5095,19.6258,48000.0
2008-12-24 10:55:00,37.1,37.17,37.0,37.0,36000.0,19.6046,19.6416,19.5518,19.5518,36000.0
2008-12-24 11:00:00,36.96,37.09,36.96,37.08,25000.0,19.5306,19.5993,19.5306,19.594,25000.0
2008-12-24 11:05:00,37.1,37.34,37.09,37.33,39000.0,19.6046,19.7314,19.5993,19.7262,39000.0
2008-12-24 11:10:00,37.3,37.51,37.28,37.46,108500.0,19.7103,19.8213,19.6997,19.7949,108500.0
2008-12-24 11:15:00,37.47,37.47,37.3,37.3,65500.0,19.8001,19.8001,19.7103,19.7103,65500.0
2008-12-24 11:20:00,37.3,37.3,37.02,37.03,86000.0,19.7103,19.7103,19.5623,19.5676,86000.0
2008-12-24 11:25:00,37.05,37.07,36.9,36.98,113000.0,19.5782,19.5888,19.4989,19.5412,113000.0
2008-12-24 11:30:00,36.98,37.05,36.98,37.0,15000.0,19.5412,19.5782,19.5412,19.5518,15000.0
2008-12-24 11:35:00,37.03,37.13,37.02,37.11,24000.0,19.5676,19.6205,19.5623,19.6099,24000.0
2008-12-24 11:40:00,37.13,37.18,37.07,37.13,15000.0,19.6205,19.6469,19.5888,19.6205,15000.0
2008-12-24 11:45:00,37.14,37.2,37.07,37.09,16000.0,19.6258,19.6575,19.5888,19.5993,16000.0
2008-12-24 11:50:00,37.15,37.4,37.1,37.31,28500.0,19.631,19.7631,19.6046,19.7156,28500.0
2008-12-24 11:55:00,37.38,37.38,37.22,37.23,11000.0,19.7526,19.7526,19.668,19.6733,11000.0
2008-12-24 12:00:00,37.28,37.4,37.27,37.4,8500.0,19.6997,19.7631,19.6945,19.7631,8500.0
2008-12-24 12:05:00,37.37,37.4,37.27,37.36,5500.0,19.7473,19.7631,19.6945,19.742,5500.0
2008-12-24 12:10:00,37.4,37.41,37.25,37.28,13000.0,19.7631,19.7684,19.6839,19.6997,13000.0
2008-12-24 12:15:00,37.27,37.32,37.27,37.3,25500.0,19.6945,19.7209,19.6945,19.7103,25500.0
2008-12-24 12:20:00,37.36,37.36,37.3,37.31,19500.0,19.742,19.742,19.7103,19.7156,19500.0
2008-12-24 12:25:00,37.29,37.29,37.14,37.19,84500.0,19.705,19.705,19.6258,19.6522,84500.0
2008-12-24 12:30:00,37.2,37.24,37.2,37.22,16000.0,19.6575,19.6786,19.6575,19.668,16000.0
2008-12-24 12:35:00,37.23,37.24,37.15,37.21,40000.0,19.6733,19.6786,19.631,19.6627,40000.0
2008-12-24 12:40:00,37.21,37.25,37.15,37.25,55500.0,19.6627,19.6839,19.631,19.6839,55500.0
2008-12-24 12:45:00,37.25,37.29,37.14,37.15,48500.0,19.6839,19.705,19.6258,19.631,48500.0
2008-12-24 12:50:00,37.19,37.48,37.19,37.42,101000.0,19.6522,19.8054,19.6522,19.7737,101000.0
2008-12-24 12:55:00,37.46,37.53,37.29,37.48,75000.0,19.7949,19.8318,19.705,19.8054,75000.0
2008-12-26 09:30:00,37.93,37.95,37.47,37.62,32500.0,20.0432,20.0538,19.8001,19.8794,32500.0
2008-12-26 09:35:00,37.62,37.62,37.15,37.48,34000.0,19.8794,19.8794,19.631,19.8054,34000.0
2008-12-26 09:40:00,37.38,37.38,37.19,37.3,33000.0,19.7526,19.7526,19.6522,19.7103,33000.0
2008-12-26 09:45:00,37.31,37.42,36.96,37.1,81000.0,19.7156,19.7737,19.5306,19.6046,81000.0
2008-12-26 09:50:00,37.1,37.15,36.87,36.95,79000.0,19.6046,19.631,19.4831,19.5254,79000.0
2008-12-26 09:55:00,37.0,37.13,36.97,37.12,17000.0,19.5518,19.6205,19.5359,19.6152,17000.0
2008-12-26 10:00:00,37.08,37.15,36.97,37.01,37000.0,19.594,19.631,19.5359,19.5571,37000.0
2008-12-26 10:05:00,37.01,37.04,36.93,37.04,49500.0,19.5571,19.5729,19.5148,19.5729,49500.0
2008-12-26 10:10:00,36.99,37.1,36.99,37.08,23500.0,19.5465,19.6046,19.5465,19.594,23500.0
2008-12-26 10:15:00,37.07,37.11,37.0,37.04,11000.0,19.5888,19.6099,19.5518,19.5729,11000.0
2008-12-26 10:20:00,37.05,37.06,36.95,37.02,39000.0,19.5782,19.5835,19.5254,19.5623,39000.0
2008-12-26 10:25:00,37.02,37.08,36.91,37.02,63000.0,19.5623,19.594,19.5042,19.5623,63000.0
2008-12-26 10:30:00,37.02,37.09,37.01,37.04,16000.0,19.5623,19.5993,19.5571,19.5729,16000.0
2008-12-26 10:35:00,37.04,37.07,36.92,37.04,42500.0,19.5729,19.5888,19.5095,19.5729,42500.0
2008-12-26 10:40:00,37.01,37.05,37.0,37.0,10500.0,19.5571,19.5782,19.5518,19.5518,10500.0
2008-12-26 10:45:00,36.98,37.0,36.87,36.9,38000.0,19.5412,19.5518,19.4831,19.4989,38000.0
2008-12-26 10:50:00,36.9,36.97,36.87,36.95,23000.0,19.4989,19.5359,19.4831,19.5254,23000.0
2008-12-26 10:55:00,36.95,36.96,36.87,36.87,17500.0,19.5254,19.5306,19.4831,19.4831,17500.0
2008-12-26 11:00:00,36.87,36.88,36.78,36.78,39000.0,19.4831,19.4884,19.4355,19.4355,39000.0
2008-12-26 11:05:00,36.77,36.85,36.76,36.82,37000.0,19.4302,19.4725,19.425,19.4567,37000.0
2008-12-26 11:10:00,36.82,36.82,36.67,36.72,47500.0,19.4567,19.4567,19.3774,19.4038,47500.0
2008-12-26 11:15:00,36.72,36.76,36.61,36.72,29000.0,19.4038,19.425,19.3457,19.4038,29000.0
2008-12-26 11:20:00,36.74,36.78,36.72,36.74,18000.0,19.4144,19.4355,19.4038,19.4144,18000.0
2008-12-26 11:25:00,36.72,36.73,36.61,36.64,30000.0,19.4038,19.4091,19.3457,19.3615,30000.0
2008-12-26 11:30:00,36.66,36.71,36.64,36.71,16000.0,19.3721,19.3985,19.3615,19.3985,16000.0
2008-12-26 11:35:00,36.68,36.8,36.68,36.79,37500.0,19.3827,19.4461,19.3827,19.4408,37500.0
2008-12-26 11:40:00,36.81,36.91,36.81,36.83,34000.0,19.4514,19.5042,19.4514,19.4619,34000.0
2008-12-26 11:45:00,36.83,36.9,36.8,36.85,28500.0,19.4619,19.4989,19.4461,19.4725,28500.0
2008-12-26 11:50:00,36.84,37.02,36.84,37.02,20500.0,19.4672,19.5623,19.4672,19.5623,20500.0
2008-12-26 11:55:00,36.99,37.01,36.89,37.0,33500.0,19.5465,19.5571,19.4936,19.5518,33500.0
2008-12-26 12:00:00,37.0,37.06,37.0,37.02,14500.0,19.5518,19.5835,19.5518,19.5623,14500.0
2008-12-26 12:05:00,37.02,37.07,37.0,37.05,18000.0,19.5623,19.5888,19.5518,19.5782,18000.0
2008-12-26 12:10:00,37.02,37.03,36.9,37.0,25000.0,19.5623,19.5676,19.4989,19.5518,25000.0
2008-12-26 12:15:00,36.94,36.94,36.88,36.88,9000.0,19.5201,19.5201,19.4884,19.4884,9000.0
2008-12-26 12:20:00,36.88,36.89,36.83,36.83,18000.0,19.4884,19.4936,19.4619,19.4619,18000.0
2008-12-26 12:25:00,36.81,36.81,36.65,36.65,16500.0,19.4514,19.4514,19.3668,19.3668,16500.0
2008-12-26 12:30:00,36.7,36.77,36.68,36.74,19500.0,19.3932,19.4302,19.3827,19.4144,19500.0
2008-12-26 12:35:00,36.72,36.8,36.72,36.76,4000.0,19.4038,19.4461,19.4038,19.425,4000.0
2008-12-26 12:40:00,36.74,36.74,36.72,36.72,1500.0,19.4144,19.4144,19.4038,19.4038,1500.0
2008-12-26 12:45:00,36.71,36.73,36.54,36.67,215500.0,19.3985,19.4091,19.3087,19.3774,215500.0
2008-12-26 12:50:00,36.67,36.67,36.4,36.46,217500.0,19.3774,19.3774,19.2347,19.2664,217500.0
2008-12-26 12:55:00,36.47,36.51,36.41,36.42,9500.0,19.2717,19.2928,19.24,19.2453,9500.0
2008-12-26 13:00:00,36.46,36.48,36.41,36.45,14000.0,19.2664,19.277,19.24,19.2611,14000.0
2008-12-26 13:05:00,36.45,36.46,36.4,36.4,23000.0,19.2611,19.2664,19.2347,19.2347,23000.0
2008-12-26 13:10:00,36.4,36.48,36.37,36.4,34500.0,19.2347,19.277,19.2189,19.2347,34500.0
2008-12-26 13:15:00,36.39,36.43,36.38,36.42,16000.0,19.2294,19.2506,19.2242,19.2453,16000.0
2008-12-26 13:20:00,36.41,36.5,36.35,36.5,33000.0,19.24,19.2876,19.2083,19.2876,33000.0
2008-12-26 13:25:00,36.5,36.54,36.45,36.49,7500.0,19.2876,19.3087,19.2611,19.2823,7500.0
2008-12-26 13:30:00,36.55,36.8,36.55,36.8,64500.0,19.314,19.4461,19.314,19.4461,64500.0
2008-12-26 13:35:00,36.81,36.81,36.75,36.75,37500.0,19.4514,19.4514,19.4197,19.4197,37500.0
2008-12-26 13:40:00,36.78,36.84,36.74,36.76,16000.0,19.4355,19.4672,19.4144,19.425,16000.0
2008-12-26 13:45:00,36.8,36.83,36.77,36.8,15500.0,19.4461,19.4619,19.4302,19.4461,15500.0
2008-12-26 13:50:00,36.79,36.82,36.76,36.82,18000.0,19.4408,19.4567,19.425,19.4567,18000.0
2008-12-26 13:55:00,36.82,36.89,36.8,36.82,21500.0,19.4567,19.4936,19.4461,19.4567,21500.0
2008-12-26 14:00:00,36.8,36.86,36.8,36.84,21000.0,19.4461,19.4778,19.4461,19.4672,21000.0
2008-12-26 14:05:00,36.83,36.89,36.81,36.83,20000.0,19.4619,19.4936,19.4514,19.4619,20000.0
2008-12-26 14:10:00,36.83,36.87,36.82,36.84,27500.0,19.4619,19.4831,19.4567,19.4672,27500.0
2008-12-26 14:15:00,36.84,36.9,36.82,36.88,19000.0,19.4672,19.4989,19.4567,19.4884,19000.0
2008-12-26 14:20:00,36.87,36.97,36.87,36.97,23500.0,19.4831,19.5359,19.4831,19.5359,23500.0
2008-12-26 14:25:00,36.98,37.0,36.89,36.94,25000.0,19.5412,19.5518,19.4936,19.5201,25000.0
2008-12-26 14:30:00,36.89,36.91,36.81,36.83,26500.0,19.4936,19.5042,19.4514,19.4619,26500.0
2008-12-26 14:35:00,36.85,36.85,36.75,36.77,43500.0,19.4725,19.4725,19.4197,19.4302,43500.0
2008-12-26 14:40:00,36.76,36.83,36.74,36.75,30000.0,19.425,19.4619,19.4144,19.4197,30000.0
2008-12-26 14:45:00,36.75,36.75,36.63,36.69,45500.0,19.4197,19.4197,19.3563,19.388,45500.0
2008-12-26 14:50:00,36.7,36.71,36.61,36.62,33000.0,19.3932,19.3985,19.3457,19.351,33000.0
2008-12-26 14:55:00,36.58,36.69,36.56,36.67,57500.0,19.3298,19.388,19.3193,19.3774,57500.0
2008-12-26 15:00:00,36.62,36.62,36.52,36.55,36000.0,19.351,19.351,19.2981,19.314,36000.0
2008-12-26 15:05:00,36.56,36.59,36.5,36.56,30000.0,19.3193,19.3351,19.2876,19.3193,30000.0
2008-12-26 15:10:00,36.56,36.61,36.42,36.59,45500.0,19.3193,19.3457,19.2453,19.3351,45500.0
2008-12-26 15:15:00,36.63,36.66,36.6,36.61,19500.0,19.3563,19.3721,19.3404,19.3457,19500.0
2008-12-26 15:20:00,36.68,36.68,36.55,36.56,34000.0,19.3827,19.3827,19.314,19.3193,34000.0
2008-12-26 15:25:00,36.56,36.68,36.56,36.63,14500.0,19.3193,19.3827,19.3193,19.3563,14500.0
2008-12-26 15:30:00,36.63,36.65,36.46,36.46,45500.0,19.3563,19.3668,19.2664,19.2664,45500.0
2008-12-26 15:35:00,36.46,36.54,36.44,36.53,53500.0,19.2664,19.3087,19.2559,19.3034,53500.0
2008-12-26 15:40:00,36.47,36.55,36.41,36.51,56500.0,19.2717,19.314,19.24,19.2928,56500.0
2008-12-26 15:45:00,36.51,36.53,36.4,36.4,86000.0,19.2928,19.3034,19.2347,19.2347,86000.0
2008-12-26 15:50:00,36.43,36.45,36.36,36.4,123500.0,19.2506,19.2611,19.2136,19.2347,123500.0
2008-12-26 15:55:00,36.41,36.52,36.36,36.44,156500.0,19.24,19.2981,19.2136,19.2559,156500.0
2008-12-29 09:30:00,36.43,37.15,36.43,36.5,81500.0,19.2506,19.631,19.2506,19.2876,81500.0
2008-12-29 09:35:00,36.49,36.56,36.28,36.42,59500.0,19.2823,19.3193,19.1713,19.2453,59500.0
2008-12-29 09:40:00,36.49,36.63,36.26,36.54,60000.0,19.2823,19.3563,19.1607,19.3087,60000.0
2008-12-29 09:45:00,36.53,36.6,36.38,36.54,45000.0,19.3034,19.3404,19.2242,19.3087,45000.0
2008-12-29 09:50:00,36.62,36.75,36.43,36.46,60500.0,19.351,19.4197,19.2506,19.2664,60500.0
2008-12-29 09:55:00,36.49,36.63,36.34,36.63,19000.0,19.2823,19.3563,19.203,19.3563,19000.0
2008-12-29 10:00:00,36.54,36.59,36.42,36.48,16000.0,19.3087,19.3351,19.2453,19.277,16000.0
2008-12-29 10:05:00,36.48,36.51,36.16,36.16,50000.0,19.277,19.2928,19.1079,19.1079,50000.0
2008-12-29 10:10:00,36.15,36.24,36.04,36.1,48500.0,19.1026,19.1502,19.0445,19.0762,48500.0
2008-12-29 10:15:00,36.09,36.09,35.94,35.98,56000.0,19.0709,19.0709,18.9916,19.0128,56000.0
2008-12-29 10:20:00,36.0,36.09,35.92,35.94,57500.0,19.0233,19.0709,18.9811,18.9916,57500.0
2008-12-29 10:25:00,35.95,36.04,35.91,36.04,31000.0,18.9969,19.0445,18.9758,19.0445,31000.0
2008-12-29 10:30:00,36.03,36.09,35.99,36.09,21000.0,19.0392,19.0709,19.0181,19.0709,21000.0
2008-12-29 10:35:00,36.1,36.14,35.95,35.95,26500.0,19.0762,19.0973,18.9969,18.9969,26500.0
2008-12-29 10:40:00,35.97,36.02,35.8,35.82,40000.0,19.0075,19.0339,18.9177,18.9282,40000.0
2008-12-29 10:45:00,35.79,35.92,35.78,35.8,34500.0,18.9124,18.9811,18.9071,18.9177,34500.0
2008-12-29 10:50:00,35.8,35.9,35.63,35.71,68000.0,18.9177,18.9705,18.8278,18.8701,68000.0
2008-12-29 10:55:00,35.66,35.71,35.5,35.5,48000.0,18.8437,18.8701,18.7591,18.7591,48000.0
2008-12-29 11:00:00,35.57,35.71,35.44,35.65,63500.0,18.7961,18.8701,18.7274,18.8384,63500.0
2008-12-29 11:05:00,35.65,35.71,35.44,35.5,43500.0,18.8384,18.8701,18.7274,18.7591,43500.0
2008-12-29 11:10:00,35.5,35.59,35.5,35.56,32000.0,18.7591,18.8067,18.7591,18.7908,32000.0
2008-12-29 11:15:00,35.56,35.64,35.51,35.57,30500.0,18.7908,18.8331,18.7644,18.7961,30500.0
2008-12-29 11:20:00,35.57,35.75,35.51,35.68,104000.0,18.7961,18.8912,18.7644,18.8543,104000.0
2008-12-29 11:25:00,35.66,35.69,35.61,35.68,107000.0,18.8437,18.8595,18.8173,18.8543,107000.0
2008-12-29 11:30:00,35.67,35.76,35.67,35.76,49000.0,18.849,18.8965,18.849,18.8965,49000.0
2008-12-29 11:35:00,35.77,35.88,35.73,35.88,34500.0,18.9018,18.9599,18.8807,18.9599,34500.0
2008-12-29 11:40:00,35.87,35.96,35.7,35.74,38500.0,18.9547,19.0022,18.8648,18.886,38500.0
2008-12-29 11:45:00,35.74,35.78,35.64,35.69,21500.0,18.886,18.9071,18.8331,18.8595,21500.0
2008-12-29 11:50:00,35.67,35.8,35.65,35.8,15500.0,18.849,18.9177,18.8384,18.9177,15500.0
2008-12-29 11:55:00,35.78,35.88,35.73,35.88,9500.0,18.9071,18.9599,18.8807,18.9599,9500.0
2008-12-29 12:00:00,35.91,35.92,35.73,35.84,51000.0,18.9758,18.9811,18.8807,18.9388,51000.0
2008-12-29 12:05:00,35.81,35.87,35.65,35.69,23500.0,18.9229,18.9547,18.8384,18.8595,23500.0
2008-12-29 12:10:00,35.67,35.67,35.61,35.65,18500.0,18.849,18.849,18.8173,18.8384,18500.0
2008-12-29 12:15:00,35.63,35.74,35.63,35.73,9500.0,18.8278,18.886,18.8278,18.8807,9500.0
2008-12-29 12:20:00,35.72,35.73,35.65,35.67,16000.0,18.8754,18.8807,18.8384,18.849,16000.0
2008-12-29 12:25:00,35.65,35.65,35.49,35.55,38500.0,18.8384,18.8384,18.7539,18.7856,38500.0
2008-12-29 12:30:00,35.52,35.54,35.47,35.5,5500.0,18.7697,18.7803,18.7433,18.7591,5500.0
2008-12-29 12:35:00,35.49,35.55,35.45,35.53,130500.0,18.7539,18.7856,18.7327,18.775,130500.0
2008-12-29 12:40:00,35.52,35.57,35.42,35.42,354500.0,18.7697,18.7961,18.7169,18.7169,354500.0
2008-12-29 12:45:00,35.41,35.45,35.31,35.4,408000.0,18.7116,18.7327,18.6587,18.7063,408000.0
2008-12-29 12:50:00,35.44,35.49,35.33,35.37,737500.0,18.7274,18.7539,18.6693,18.6904,737500.0
2008-12-29 12:55:00,35.37,35.4,35.06,35.12,1025500.0,18.6904,18.7063,18.5266,18.5583,1025500.0
2008-12-29 13:00:00,35.12,35.36,35.0,35.23,935000.0,18.5583,18.6852,18.4949,18.6165,935000.0
2008-12-29 13:05:00,35.21,35.45,35.21,35.45,901000.0,18.6059,18.7327,18.6059,18.7327,901000.0
2008-12-29 13:10:00,35.39,35.6,35.39,35.57,110000.0,18.701,18.812,18.701,18.7961,110000.0
2008-12-29 13:15:00,35.57,35.66,35.52,35.63,73500.0,18.7961,18.8437,18.7697,18.8278,73500.0
2008-12-29 13:20:00,35.65,35.75,35.63,35.73,825500.0,18.8384,18.8912,18.8278,18.8807,825500.0
2008-12-29 13:25:00,35.73,35.77,35.6,35.77,286000.0,18.8807,18.9018,18.812,18.9018,286000.0
2008-12-29 13:30:00,35.74,36.0,35.74,35.95,137500.0,18.886,19.0233,18.886,18.9969,137500.0
2008-12-29 13:35:00,35.99,36.0,35.9,35.99,172000.0,19.0181,19.0233,18.9705,19.0181,172000.0
2008-12-29 13:40:00,35.99,36.19,35.99,36.1,69500.0,19.0181,19.1237,19.0181,19.0762,69500.0
2008-12-29 13:45:00,36.11,36.19,36.05,36.18,138500.0,19.0815,19.1237,19.0498,19.1185,138500.0
2008-12-29 13:50:00,36.19,36.35,36.13,36.33,47000.0,19.1237,19.2083,19.092,19.1977,47000.0
2008-12-29 13:55:00,36.31,36.4,36.26,36.39,82000.0,19.1872,19.2347,19.1607,19.2294,82000.0
2008-12-29 14:00:00,36.38,36.46,36.0,36.26,159500.0,19.2242,19.2664,19.0233,19.1607,159500.0
2008-12-29 14:05:00,36.26,36.31,36.14,36.29,134000.0,19.1607,19.1872,19.0973,19.1766,134000.0
2008-12-29 14:10:00,36.28,36.31,36.21,36.23,49000.0,19.1713,19.1872,19.1343,19.1449,49000.0
2008-12-29 14:15:00,36.23,36.4,36.18,36.38,42500.0,19.1449,19.2347,19.1185,19.2242,42500.0
2008-12-29 14:20:00,36.4,36.7,36.4,36.7,104000.0,19.2347,19.3932,19.2347,19.3932,104000.0
2008-12-29 14:25:00,36.7,36.79,36.52,36.66,93000.0,19.3932,19.4408,19.2981,19.3721,93000.0
2008-12-29 14:30:00,36.69,36.75,36.55,36.64,53000.0,19.388,19.4197,19.314,19.3615,53000.0
2008-12-29 14:35:00,36.64,36.7,36.5,36.5,46000.0,19.3615,19.3932,19.2876,19.2876,46000.0
2008-12-29 14:40:00,36.48,36.62,36.48,36.62,24500.0,19.277,19.351,19.277,19.351,24500.0
2008-12-29 14:45:00,36.55,36.6,36.51,36.52,24000.0,19.314,19.3404,19.2928,19.2981,24000.0
2008-12-29 14:50:00,36.49,36.56,36.48,36.53,24500.0,19.2823,19.3193,19.277,19.3034,24500.0
2008-12-29 14:55:00,36.53,36.79,36.5,36.73,86000.0,19.3034,19.4408,19.2876,19.4091,86000.0
2008-12-29 15:00:00,36.72,36.79,36.7,36.76,74000.0,19.4038,19.4408,19.3932,19.425,74000.0
2008-12-29 15:05:00,36.79,36.83,36.7,36.74,77000.0,19.4408,19.4619,19.3932,19.4144,77000.0
2008-12-29 15:10:00,36.73,36.85,36.69,36.77,76500.0,19.4091,19.4725,19.388,19.4302,76500.0
2008-12-29 15:15:00,36.77,36.82,36.59,36.69,52500.0,19.4302,19.4567,19.3351,19.388,52500.0
2008-12-29 15:20:00,36.73,37.0,36.69,37.0,76500.0,19.4091,19.5518,19.388,19.5518,76500.0
2008-12-29 15:25:00,36.94,36.98,36.85,36.88,25500.0,19.5201,19.5412,19.4725,19.4884,25500.0
2008-12-29 15:30:00,36.87,36.98,36.78,36.85,47500.0,19.4831,19.5412,19.4355,19.4725,47500.0
2008-12-29 15:35:00,36.88,36.91,36.62,36.79,59000.0,19.4884,19.5042,19.351,19.4408,59000.0
2008-12-29 15:40:00,36.79,36.96,36.78,36.93,80000.0,19.4408,19.5306,19.4355,19.5148,80000.0
2008-12-29 15:45:00,36.92,37.0,36.87,36.91,92000.0,19.5095,19.5518,19.4831,19.5042,92000.0
2008-12-29 15:50:00,36.9,36.9,36.68,36.8,122000.0,19.4989,19.4989,19.3827,19.4461,122000.0
2008-12-29 15:55:00,36.79,36.82,36.66,36.76,183500.0,19.4408,19.4567,19.3721,19.425,183500.0
2008-12-30 09:30:00,37.0,37.19,36.44,36.93,146500.0,19.5518,19.6522,19.2559,19.5148,146500.0
2008-12-30 09:35:00,36.96,37.27,36.74,37.01,126500.0,19.5306,19.6945,19.4144,19.5571,126500.0
2008-12-30 09:40:00,37.0,37.06,36.82,36.82,78500.0,19.5518,19.5835,19.4567,19.4567,78500.0
2008-12-30 09:45:00,36.84,37.0,36.84,36.97,70500.0,19.4672,19.5518,19.4672,19.5359,70500.0
2008-12-30 09:50:00,36.95,37.05,36.78,36.78,56500.0,19.5254,19.5782,19.4355,19.4355,56500.0
2008-12-30 09:55:00,36.76,36.92,36.63,36.87,48500.0,19.425,19.5095,19.3563,19.4831,48500.0
2008-12-30 10:00:00,36.78,36.99,36.7,36.99,112500.0,19.4355,19.5465,19.3932,19.5465,112500.0
2008-12-30 10:05:00,36.99,37.0,36.8,36.8,29500.0,19.5465,19.5518,19.4461,19.4461,29500.0
2008-12-30 10:10:00,36.86,36.98,36.85,36.86,61000.0,19.4778,19.5412,19.4725,19.4778,61000.0
2008-12-30 10:15:00,36.91,36.98,36.88,36.98,39000.0,19.5042,19.5412,19.4884,19.5412,39000.0
2008-12-30 10:20:00,36.95,37.17,36.91,37.08,66000.0,19.5254,19.6416,19.5042,19.594,66000.0
2008-12-30 10:25:00,37.09,37.23,37.06,37.1,69500.0,19.5993,19.6733,19.5835,19.6046,69500.0
2008-12-30 10:30:00,37.1,37.23,37.08,37.16,46500.0,19.6046,19.6733,19.594,19.6363,46500.0
2008-12-30 10:35:00,37.15,37.22,37.13,37.21,239500.0,19.631,19.668,19.6205,19.6627,239500.0
2008-12-30 10:40:00,37.2,37.4,37.2,37.38,115000.0,19.6575,19.7631,19.6575,19.7526,115000.0
2008-12-30 10:45:00,37.38,37.47,37.34,37.46,59000.0,19.7526,19.8001,19.7314,19.7949,59000.0
2008-12-30 10:50:00,37.48,37.5,37.29,37.3,45000.0,19.8054,19.816,19.705,19.7103,45000.0
2008-12-30 10:55:00,37.28,37.32,37.2,37.32,39000.0,19.6997,19.7209,19.6575,19.7209,39000.0
2008-12-30 11:00:00,37.26,37.46,37.26,37.42,22500.0,19.6892,19.7949,19.6892,19.7737,22500.0
2008-12-30 11:05:00,37.46,37.49,37.4,37.43,42000.0,19.7949,19.8107,19.7631,19.779,42000.0
2008-12-30 11:10:00,37.43,37.43,37.3,37.41,16500.0,19.779,19.779,19.7103,19.7684,16500.0
2008-12-30 11:15:00,37.42,37.44,37.32,37.4,33000.0,19.7737,19.7843,19.7209,19.7631,33000.0
2008-12-30 11:20:00,37.4,37.59,37.4,37.52,21500.0,19.7631,19.8635,19.7631,19.8266,21500.0
2008-12-30 11:25:00,37.56,37.76,37.56,37.59,71000.0,19.8477,19.9534,19.8477,19.8635,71000.0
2008-12-30 11:30:00,37.67,37.81,37.67,37.77,28000.0,19.9058,19.9798,19.9058,19.9587,28000.0
2008-12-30 11:35:00,37.76,37.8,37.74,37.78,16000.0,19.9534,19.9745,19.9428,19.9639,16000.0
2008-12-30 11:40:00,37.78,37.96,37.76,37.94,34000.0,19.9639,20.0591,19.9534,20.0485,34000.0
2008-12-30 11:45:00,37.97,38.18,37.95,38.1,70000.0,20.0643,20.1753,20.0538,20.133,70000.0
2008-12-30 11:50:00,38.06,38.2,38.04,38.11,32500.0,20.1119,20.1859,20.1013,20.1383,32500.0
2008-12-30 11:55:00,38.12,38.14,38.06,38.06,22000.0,20.1436,20.1542,20.1119,20.1119,22000.0
2008-12-30 12:00:00,38.1,38.28,38.05,38.24,26000.0,20.133,20.2282,20.1066,20.207,26000.0
2008-12-30 12:05:00,38.24,38.26,38.16,38.18,51000.0,20.207,20.2176,20.1647,20.1753,51000.0
2008-12-30 12:10:00,38.2,38.3,38.02,38.21,1141000.0,20.1859,20.2387,20.0908,20.1912,1141000.0
2008-12-30 12:15:00,38.2,38.3,38.16,38.3,116000.0,20.1859,20.2387,20.1647,20.2387,116000.0
2008-12-30 12:20:00,38.3,38.4,38.24,38.33,177500.0,20.2387,20.2916,20.207,20.2546,177500.0
2008-12-30 12:25:00,38.32,38.47,38.22,38.41,281000.0,20.2493,20.3286,20.1965,20.2969,281000.0
2008-12-30 12:30:00,38.36,38.46,38.29,38.36,314000.0,20.2704,20.3233,20.2334,20.2704,314000.0
2008-12-30 12:35:00,38.34,38.47,38.33,38.39,510000.0,20.2599,20.3286,20.2546,20.2863,510000.0
2008-12-30 12:40:00,38.37,38.6,38.26,38.57,197000.0,20.2757,20.3973,20.2176,20.3814,197000.0
2008-12-30 12:45:00,38.57,38.75,38.51,38.56,136500.0,20.3814,20.4765,20.3497,20.3761,136500.0
2008-12-30 12:50:00,38.56,38.76,38.5,38.76,358000.0,20.3761,20.4818,20.3444,20.4818,358000.0
2008-12-30 12:55:00,38.74,38.74,38.54,38.67,210000.0,20.4712,20.4712,20.3656,20.4342,210000.0
2008-12-30 13:00:00,38.67,38.77,38.61,38.68,328000.0,20.4342,20.4871,20.4025,20.4395,328000.0
2008-12-30 13:05:00,38.68,38.8,38.63,38.7,415500.0,20.4395,20.5029,20.4131,20.4501,415500.0
2008-12-30 13:10:00,38.69,38.75,38.6,38.61,134000.0,20.4448,20.4765,20.3973,20.4025,134000.0
2008-12-30 13:15:00,38.63,38.67,38.45,38.48,643000.0,20.4131,20.4342,20.318,20.3338,643000.0
2008-12-30 13:20:00,38.49,38.54,38.35,38.48,48500.0,20.3391,20.3656,20.2652,20.3338,48500.0
2008-12-30 13:25:00,38.45,38.54,38.44,38.48,27000.0,20.318,20.3656,20.3127,20.3338,27000.0
2008-12-30 13:30:00,38.48,38.51,38.38,38.51,20000.0,20.3338,20.3497,20.281,20.3497,20000.0
2008-12-30 13:35:00,38.51,38.54,38.45,38.5,18500.0,20.3497,20.3656,20.318,20.3444,18500.0
2008-12-30 13:40:00,38.49,38.5,38.35,38.39,26500.0,20.3391,20.3444,20.2652,20.2863,26500.0
2008-12-30 13:45:00,38.39,38.54,38.39,38.51,36500.0,20.2863,20.3656,20.2863,20.3497,36500.0
2008-12-30 13:50:00,38.52,38.6,38.47,38.5,56000.0,20.355,20.3973,20.3286,20.3444,56000.0
2008-12-30 13:55:00,38.48,38.48,38.35,38.43,27000.0,20.3338,20.3338,20.2652,20.3074,27000.0
2008-12-30 14:00:00,38.4,38.49,38.33,38.4,26000.0,20.2916,20.3391,20.2546,20.2916,26000.0
2008-12-30 14:05:00,38.44,38.51,38.42,38.5,28500.0,20.3127,20.3497,20.3021,20.3444,28500.0
2008-12-30 14:10:00,38.52,38.54,38.4,38.44,32000.0,20.355,20.3656,20.2916,20.3127,32000.0
2008-12-30 14:15:00,38.44,38.54,38.4,38.48,33000.0,20.3127,20.3656,20.2916,20.3338,33000.0
2008-12-30 14:20:00,38.48,38.59,38.45,38.58,53000.0,20.3338,20.392,20.318,20.3867,53000.0
2008-12-30 14:25:00,38.58,38.67,38.54,38.61,21500.0,20.3867,20.4342,20.3656,20.4025,21500.0
2008-12-30 14:30:00,38.61,38.69,38.59,38.66,51000.0,20.4025,20.4448,20.392,20.429,51000.0
2008-12-30 14:35:00,38.67,38.8,38.6,38.61,59500.0,20.4342,20.5029,20.3973,20.4025,59500.0
2008-12-30 14:40:00,38.61,38.7,38.48,38.65,46500.0,20.4025,20.4501,20.3338,20.4237,46500.0
2008-12-30 14:45:00,38.7,38.7,38.55,38.65,37500.0,20.4501,20.4501,20.3708,20.4237,37500.0
2008-12-30 14:50:00,38.66,38.75,38.61,38.68,39500.0,20.429,20.4765,20.4025,20.4395,39500.0
2008-12-30 14:55:00,38.72,38.74,38.66,38.73,16000.0,20.4607,20.4712,20.429,20.466,16000.0
2008-12-30 15:00:00,38.73,38.79,38.68,38.69,65500.0,20.466,20.4977,20.4395,20.4448,65500.0
2008-12-30 15:05:00,38.73,38.78,38.64,38.67,44500.0,20.466,20.4924,20.4184,20.4342,44500.0
2008-12-30 15:10:00,38.64,38.72,38.61,38.66,55500.0,20.4184,20.4607,20.4025,20.429,55500.0
2008-12-30 15:15:00,38.67,38.8,38.66,38.8,68500.0,20.4342,20.5029,20.429,20.5029,68500.0
2008-12-30 15:20:00,38.8,39.04,38.8,38.9,203000.0,20.5029,20.6298,20.5029,20.5558,203000.0
2008-12-30 15:25:00,38.92,39.23,38.87,39.23,169000.0,20.5664,20.7302,20.5399,20.7302,169000.0
2008-12-30 15:30:00,39.22,39.22,39.07,39.11,85000.0,20.7249,20.7249,20.6456,20.6668,85000.0
2008-12-30 15:35:00,39.11,39.32,39.04,39.32,86500.0,20.6668,20.7777,20.6298,20.7777,86500.0
2008-12-30 15:40:00,39.32,39.54,39.3,39.54,176500.0,20.7777,20.894,20.7672,20.894,176500.0
2008-12-30 15:45:00,39.52,39.56,39.32,39.41,105000.0,20.8834,20.9045,20.7777,20.8253,105000.0
2008-12-30 15:50:00,39.41,39.8,39.4,39.77,135500.0,20.8253,21.0314,20.82,21.0155,135500.0
2008-12-30 15:55:00,39.8,40.07,39.77,40.03,315000.0,21.0314,21.174,21.0155,21.1529,315000.0
2008-12-31 09:30:00,40.82,40.9,40.2,40.4,252000.0,21.5704,21.6126,21.2427,21.3484,252000.0
2008-12-31 09:35:00,40.23,40.47,39.92,40.06,313000.0,21.2586,21.3854,21.0948,21.1688,313000.0
2008-12-31 09:40:00,40.02,40.16,39.95,40.05,446500.0,21.1476,21.2216,21.1106,21.1635,446500.0
2008-12-31 09:45:00,40.15,40.16,39.91,40.07,88000.0,21.2163,21.2216,21.0895,21.174,88000.0
2008-12-31 09:50:00,40.02,40.1,39.8,39.85,73500.0,21.1476,21.1899,21.0314,21.0578,73500.0
2008-12-31 09:55:00,39.89,40.15,39.72,40.05,80500.0,21.0789,21.2163,20.9891,21.1635,80500.0
2008-12-31 10:00:00,40.12,40.38,40.04,40.38,71000.0,21.2005,21.3379,21.1582,21.3379,71000.0
2008-12-31 10:05:00,40.36,40.4,40.21,40.28,61500.0,21.3273,21.3484,21.248,21.285,61500.0
2008-12-31 10:10:00,40.29,40.38,40.21,40.23,36000.0,21.2903,21.3379,21.248,21.2586,36000.0
2008-12-31 10:15:00,40.29,40.29,40.03,40.1,53000.0,21.2903,21.2903,21.1529,21.1899,53000.0
2008-12-31 10:20:00,40.16,40.27,40.08,40.08,45500.0,21.2216,21.2797,21.1793,21.1793,45500.0
2008-12-31 10:25:00,40.08,40.24,40.03,40.21,47500.0,21.1793,21.2639,21.1529,21.248,47500.0
2008-12-31 10:30:00,40.2,40.28,40.1,40.13,30500.0,21.2427,21.285,21.1899,21.2057,30500.0
2008-12-31 10:35:00,40.13,40.28,40.08,40.25,54500.0,21.2057,21.285,21.1793,21.2692,54500.0
2008-12-31 10:40:00,40.22,40.38,40.22,40.34,31500.0,21.2533,21.3379,21.2533,21.3167,31500.0
2008-12-31 10:45:00,40.29,40.54,40.28,40.53,32000.0,21.2903,21.4224,21.285,21.4171,32000.0
2008-12-31 10:50:00,40.53,40.74,40.5,40.74,55500.0,21.4171,21.5281,21.4013,21.5281,55500.0
2008-12-31 10:55:00,40.69,40.88,40.64,40.84,87000.0,21.5017,21.6021,21.4752,21.5809,87000.0
2008-12-31 11:00:00,40.89,41.08,40.8,41.01,141000.0,21.6074,21.7078,21.5598,21.6708,141000.0
2008-12-31 11:05:00,41.0,41.17,40.95,41.06,121000.0,21.6655,21.7553,21.6391,21.6972,121000.0
2008-12-31 11:10:00,41.1,41.1,40.86,41.0,54500.0,21.7183,21.7183,21.5915,21.6655,54500.0
2008-12-31 11:15:00,41.04,41.13,41.0,41.07,33000.0,21.6866,21.7342,21.6655,21.7025,33000.0
2008-12-31 11:20:00,41.04,41.16,41.01,41.15,55000.0,21.6866,21.75,21.6708,21.7447,55000.0
2008-12-31 11:25:00,41.13,41.14,41.03,41.12,40500.0,21.7342,21.7395,21.6813,21.7289,40500.0
2008-12-31 11:30:00,41.12,41.29,41.09,41.19,59500.0,21.7289,21.8187,21.713,21.7659,59500.0
2008-12-31 11:35:00,41.23,41.23,41.07,41.09,24500.0,21.787,21.787,21.7025,21.713,24500.0
2008-12-31 11:40:00,41.07,41.07,40.84,40.89,35000.0,21.7025,21.7025,21.5809,21.6074,35000.0
2008-12-31 11:45:00,40.89,40.95,40.83,40.83,65500.0,21.6074,21.6391,21.5756,21.5756,65500.0
2008-12-31 11:50:00,40.88,40.9,40.81,40.86,32500.0,21.6021,21.6126,21.5651,21.5915,32500.0
2008-12-31 11:55:00,40.85,40.85,40.55,40.64,79000.0,21.5862,21.5862,21.4277,21.4752,79000.0
2008-12-31 12:00:00,40.7,40.84,40.64,40.77,44500.0,21.507,21.5809,21.4752,21.5439,44500.0
2008-12-31 12:05:00,40.74,40.87,40.73,40.79,36000.0,21.5281,21.5968,21.5228,21.5545,36000.0
2008-12-31 12:10:00,40.76,40.84,40.72,40.84,17500.0,21.5387,21.5809,21.5175,21.5809,17500.0
2008-12-31 12:15:00,40.9,40.9,40.61,40.61,34000.0,21.6126,21.6126,21.4594,21.4594,34000.0
2008-12-31 12:20:00,40.65,40.7,40.55,40.59,23000.0,21.4805,21.507,21.4277,21.4488,23000.0
2008-12-31 12:25:00,40.6,40.78,40.6,40.66,40500.0,21.4541,21.5492,21.4541,21.4858,40500.0
2008-12-31 12:30:00,40.7,40.77,40.68,40.77,15000.0,21.507,21.5439,21.4964,21.5439,15000.0
2008-12-31 12:35:00,40.77,40.79,40.68,40.68,11500.0,21.5439,21.5545,21.4964,21.4964,11500.0
2008-12-31 12:40:00,40.7,40.75,40.66,40.69,13500.0,21.507,21.5334,21.4858,21.5017,13500.0
2008-12-31 12:45:00,40.74,40.96,40.74,40.96,30000.0,21.5281,21.6443,21.5281,21.6443,30000.0
2008-12-31 12:50:00,40.95,40.96,40.85,40.91,22500.0,21.6391,21.6443,21.5862,21.6179,22500.0
2008-12-31 12:55:00,40.9,40.98,40.9,40.95,10500.0,21.6126,21.6549,21.6126,21.6391,10500.0
2008-12-31 13:00:00,41.0,41.06,40.98,41.0,23000.0,21.6655,21.6972,21.6549,21.6655,23000.0
2008-12-31 13:05:00,41.03,41.15,41.03,41.08,25500.0,21.6813,21.7447,21.6813,21.7078,25500.0
2008-12-31 13:10:00,40.99,41.0,40.86,40.96,29500.0,21.6602,21.6655,21.5915,21.6443,29500.0
2008-12-31 13:15:00,40.96,41.1,40.96,41.01,38500.0,21.6443,21.7183,21.6443,21.6708,38500.0
2008-12-31 13:20:00,41.02,41.09,40.94,40.95,40500.0,21.676,21.713,21.6338,21.6391,40500.0
2008-12-31 13:25:00,40.89,41.03,40.89,41.03,16500.0,21.6074,21.6813,21.6074,21.6813,16500.0
2008-12-31 13:30:00,40.97,41.05,40.97,41.01,14500.0,21.6496,21.6919,21.6496,21.6708,14500.0
2008-12-31 13:35:00,41.0,41.2,40.97,41.09,60000.0,21.6655,21.7712,21.6496,21.713,60000.0
2008-12-31 13:40:00,41.08,41.19,41.04,41.16,12500.0,21.7078,21.7659,21.6866,21.75,12500.0
2008-12-31 13:45:00,41.17,41.19,41.05,41.15,26000.0,21.7553,21.7659,21.6919,21.7447,26000.0
2008-12-31 13:50:00,41.15,41.24,41.09,41.09,31000.0,21.7447,21.7923,21.713,21.713,31000.0
2008-12-31 13:55:00,41.08,41.35,41.08,41.23,65500.0,21.7078,21.8504,21.7078,21.787,65500.0
2008-12-31 14:00:00,41.24,41.59,41.21,41.52,136000.0,21.7923,21.9773,21.7765,21.9403,136000.0
2008-12-31 14:05:00,41.5,41.58,41.4,41.4,61000.0,21.9297,21.972,21.8769,21.8769,61000.0
2008-12-31 14:10:00,41.46,41.5,41.41,41.44,33500.0,21.9086,21.9297,21.8821,21.898,33500.0
2008-12-31 14:15:00,41.41,41.44,41.32,41.37,11000.0,21.8821,21.898,21.8346,21.861,11000.0
2008-12-31 14:20:00,41.37,41.51,41.37,41.5,85000.0,21.861,21.935,21.861,21.9297,85000.0
2008-12-31 14:25:00,41.5,41.52,41.37,41.52,34500.0,21.9297,21.9403,21.861,21.9403,34500.0
2008-12-31 14:30:00,41.49,41.68,41.4,41.52,69000.0,21.9244,22.0248,21.8769,21.9403,69000.0
2008-12-31 14:35:00,41.52,41.58,41.33,41.51,57500.0,21.9403,21.972,21.8399,21.935,57500.0
2008-12-31 14:40:00,41.51,41.72,41.47,41.66,56000.0,21.935,22.0459,21.9138,22.0142,56000.0
2008-12-31 14:45:00,41.71,41.71,41.55,41.66,57000.0,22.0407,22.0407,21.9561,22.0142,57000.0
2008-12-31 14:50:00,41.68,41.79,41.58,41.58,43000.0,22.0248,22.0829,21.972,21.972,43000.0
2008-12-31 14:55:00,41.58,41.8,41.58,41.76,83500.0,21.972,22.0882,21.972,22.0671,83500.0
2008-12-31 15:00:00,41.79,41.89,41.74,41.83,90000.0,22.0829,22.1358,22.0565,22.1041,90000.0
2008-12-31 15:05:00,41.82,41.95,41.62,41.88,84000.0,22.0988,22.1675,21.9931,22.1305,84000.0
2008-12-31 15:10:00,41.87,41.88,41.6,41.66,70000.0,22.1252,22.1305,21.9825,22.0142,70000.0
2008-12-31 15:15:00,41.69,41.83,41.6,41.8,56000.0,22.0301,22.1041,21.9825,22.0882,56000.0
2008-12-31 15:20:00,41.8,41.94,41.74,41.89,64500.0,22.0882,22.1622,22.0565,22.1358,64500.0
2008-12-31 15:25:00,41.86,41.95,41.68,41.92,54000.0,22.1199,22.1675,22.0248,22.1516,54000.0
2008-12-31 15:30:00,41.93,41.98,41.8,41.98,49500.0,22.1569,22.1833,22.0882,22.1833,49500.0
2008-12-31 15:35:00,41.98,42.05,41.92,41.92,129000.0,22.1833,22.2203,22.1516,22.1516,129000.0
2008-12-31 15:40:00,41.95,41.99,41.75,41.83,67500.0,22.1675,22.1886,22.0618,22.1041,67500.0
2008-12-31 15:45:00,41.85,41.85,41.35,41.63,155000.0,22.1146,22.1146,21.8504,21.9984,155000.0
2008-12-31 15:50:00,41.63,41.88,41.56,41.7,159500.0,21.9984,22.1305,21.9614,22.0354,159500.0
2008-12-31 15:55:00,41.73,41.92,41.51,41.58,274000.0,22.0512,22.1516,21.935,21.972,274000.0
2009-01-02 09:30:00,40.9,41.03,40.23,40.4,423000.0,21.6126,21.6813,21.2586,21.3484,423000.0
2009-01-02 09:35:00,40.34,40.91,40.24,40.87,204000.0,21.3167,21.6179,21.2639,21.5968,204000.0
2009-01-02 09:40:00,40.87,41.18,40.7,40.8,145500.0,21.5968,21.7606,21.507,21.5598,145500.0
2009-01-02 09:45:00,40.8,40.82,40.52,40.65,405000.0,21.5598,21.5704,21.4118,21.4805,405000.0
2009-01-02 09:50:00,40.64,40.67,40.07,40.14,331500.0,21.4752,21.4911,21.174,21.211,331500.0
2009-01-02 09:55:00,40.18,40.51,40.06,40.16,264500.0,21.2322,21.4066,21.1688,21.2216,264500.0
2009-01-02 10:00:00,40.16,40.32,39.81,39.84,292500.0,21.2216,21.3062,21.0367,21.0525,292500.0
2009-01-02 10:05:00,39.82,40.04,39.51,39.87,197000.0,21.0419,21.1582,20.8781,21.0684,197000.0
2009-01-02 10:10:00,39.92,40.37,39.83,40.36,91500.0,21.0948,21.3326,21.0472,21.3273,91500.0
2009-01-02 10:15:00,40.25,40.36,40.12,40.33,34000.0,21.2692,21.3273,21.2005,21.3114,34000.0
2009-01-02 10:20:00,40.32,40.34,40.12,40.24,71000.0,21.3062,21.3167,21.2005,21.2639,71000.0
2009-01-02 10:25:00,40.23,40.27,40.16,40.24,109000.0,21.2586,21.2797,21.2216,21.2639,109000.0
2009-01-02 10:30:00,40.22,40.46,40.15,40.45,104000.0,21.2533,21.3801,21.2163,21.3748,104000.0
2009-01-02 10:35:00,40.44,40.7,40.44,40.7,104000.0,21.3696,21.507,21.3696,21.507,104000.0
2009-01-02 10:40:00,40.77,40.85,40.57,40.57,95000.0,21.5439,21.5862,21.4383,21.4383,95000.0
2009-01-02 10:45:00,40.59,40.78,40.57,40.78,46500.0,21.4488,21.5492,21.4383,21.5492,46500.0
2009-01-02 10:50:00,40.74,41.19,40.74,41.14,111500.0,21.5281,21.7659,21.5281,21.7395,111500.0
2009-01-02 10:55:00,41.16,41.3,41.13,41.22,96000.0,21.75,21.824,21.7342,21.7817,96000.0
2009-01-02 11:00:00,41.19,41.36,41.12,41.14,68500.0,21.7659,21.8557,21.7289,21.7395,68500.0
2009-01-02 11:05:00,41.12,41.15,40.94,41.0,92500.0,21.7289,21.7447,21.6338,21.6655,92500.0
2009-01-02 11:10:00,41.1,41.16,40.9,40.94,34500.0,21.7183,21.75,21.6126,21.6338,34500.0
2009-01-02 11:15:00,40.96,41.12,40.88,40.92,23500.0,21.6443,21.7289,21.6021,21.6232,23500.0
2009-01-02 11:20:00,40.92,41.0,40.87,40.98,26500.0,21.6232,21.6655,21.5968,21.6549,26500.0
2009-01-02 11:25:00,40.99,41.05,40.89,40.96,17000.0,21.6602,21.6919,21.6074,21.6443,17000.0
2009-01-02 11:30:00,40.99,41.17,40.91,41.12,45500.0,21.6602,21.7553,21.6179,21.7289,45500.0
2009-01-02 11:35:00,41.12,41.28,41.02,41.02,44500.0,21.7289,21.8134,21.676,21.676,44500.0
2009-01-02 11:40:00,41.05,41.1,40.97,40.97,21500.0,21.6919,21.7183,21.6496,21.6496,21500.0
2009-01-02 11:45:00,40.98,41.06,40.86,41.0,458500.0,21.6549,21.6972,21.5915,21.6655,458500.0
2009-01-02 11:50:00,41.05,41.05,40.92,40.98,20000.0,21.6919,21.6919,21.6232,21.6549,20000.0
2009-01-02 11:55:00,40.96,40.99,40.69,40.83,669500.0,21.6443,21.6602,21.5017,21.5756,669500.0
2009-01-02 12:00:00,40.84,40.91,40.69,40.73,247500.0,21.5809,21.6179,21.5017,21.5228,247500.0
2009-01-02 12:05:00,40.73,40.8,40.64,40.66,79500.0,21.5228,21.5598,21.4752,21.4858,79500.0
2009-01-02 12:10:00,40.68,40.84,40.6,40.73,62500.0,21.4964,21.5809,21.4541,21.5228,62500.0
2009-01-02 12:15:00,40.73,40.83,40.69,40.79,247500.0,21.5228,21.5756,21.5017,21.5545,247500.0
2009-01-02 12:20:00,40.73,40.84,40.69,40.77,333000.0,21.5228,21.5809,21.5017,21.5439,333000.0
2009-01-02 12:25:00,40.77,40.88,40.72,40.8,207000.0,21.5439,21.6021,21.5175,21.5598,207000.0
2009-01-02 12:30:00,40.84,40.95,40.77,40.93,148500.0,21.5809,21.6391,21.5439,21.6285,148500.0
2009-01-02 12:35:00,40.9,41.23,40.88,41.2,112500.0,21.6126,21.787,21.6021,21.7712,112500.0
2009-01-02 12:40:00,41.18,41.25,41.12,41.25,51000.0,21.7606,21.7976,21.7289,21.7976,51000.0
2009-01-02 12:45:00,41.25,41.33,41.12,41.12,64500.0,21.7976,21.8399,21.7289,21.7289,64500.0
2009-01-02 12:50:00,41.16,41.25,41.04,41.17,135000.0,21.75,21.7976,21.6866,21.7553,135000.0
2009-01-02 12:55:00,41.19,41.3,41.11,41.3,234000.0,21.7659,21.824,21.7236,21.824,234000.0
2009-01-02 13:00:00,41.3,41.59,41.28,41.56,70000.0,21.824,21.9773,21.8134,21.9614,70000.0
2009-01-02 13:05:00,41.62,41.96,41.62,41.91,175000.0,21.9931,22.1728,21.9931,22.1463,175000.0
2009-01-02 13:10:00,41.89,41.89,41.65,41.74,43500.0,22.1358,22.1358,22.009,22.0565,43500.0
2009-01-02 13:15:00,41.75,41.75,41.66,41.7,19000.0,22.0618,22.0618,22.0142,22.0354,19000.0
2009-01-02 13:20:00,41.64,41.8,41.64,41.78,57500.0,22.0037,22.0882,22.0037,22.0777,57500.0
2009-01-02 13:25:00,41.75,41.92,41.71,41.87,46000.0,22.0618,22.1516,22.0407,22.1252,46000.0
2009-01-02 13:30:00,41.91,42.13,41.8,42.07,54000.0,22.1463,22.2626,22.0882,22.2309,54000.0
2009-01-02 13:35:00,42.07,42.2,42.01,42.2,19500.0,22.2309,22.2996,22.1992,22.2996,19500.0
2009-01-02 13:40:00,42.14,42.4,42.11,42.28,171000.0,22.2679,22.4053,22.252,22.3419,171000.0
2009-01-02 13:45:00,42.24,42.4,42.24,42.35,38000.0,22.3207,22.4053,22.3207,22.3789,38000.0
2009-01-02 13:50:00,42.38,42.38,42.24,42.31,31000.0,22.3947,22.3947,22.3207,22.3577,31000.0
2009-01-02 13:55:00,42.31,42.31,42.1,42.17,41000.0,22.3577,22.3577,22.2467,22.2837,41000.0
2009-01-02 14:00:00,42.17,42.2,41.9,41.91,76500.0,22.2837,22.2996,22.1411,22.1463,76500.0
2009-01-02 14:05:00,41.93,42.05,41.79,41.86,73000.0,22.1569,22.2203,22.0829,22.1199,73000.0
2009-01-02 14:10:00,41.83,41.98,41.82,41.98,31000.0,22.1041,22.1833,22.0988,22.1833,31000.0
2009-01-02 14:15:00,41.98,42.2,41.94,42.17,35000.0,22.1833,22.2996,22.1622,22.2837,35000.0
2009-01-02 14:20:00,42.17,42.4,42.13,42.33,59000.0,22.2837,22.4053,22.2626,22.3683,59000.0
2009-01-02 14:25:00,42.3,42.33,42.17,42.26,37500.0,22.3524,22.3683,22.2837,22.3313,37500.0
2009-01-02 14:30:00,42.25,42.46,42.22,42.22,65500.0,22.326,22.437,22.3102,22.3102,65500.0
2009-01-02 14:35:00,42.26,42.44,42.11,42.22,54500.0,22.3313,22.4264,22.252,22.3102,54500.0
2009-01-02 14:40:00,42.2,42.4,42.18,42.18,46500.0,22.2996,22.4053,22.289,22.289,46500.0
2009-01-02 14:45:00,42.18,42.3,42.01,42.09,78000.0,22.289,22.3524,22.1992,22.2415,78000.0
2009-01-02 14:50:00,42.02,42.45,42.02,42.25,72000.0,22.2045,22.4317,22.2045,22.326,72000.0
2009-01-02 14:55:00,42.27,42.4,42.26,42.34,15000.0,22.3366,22.4053,22.3313,22.3736,15000.0
2009-01-02 15:00:00,42.38,42.62,42.34,42.45,112500.0,22.3947,22.5215,22.3736,22.4317,112500.0
2009-01-02 15:05:00,42.44,42.45,42.3,42.32,47500.0,22.4264,22.4317,22.3524,22.363,47500.0
2009-01-02 15:10:00,42.39,42.41,42.3,42.39,39500.0,22.4,22.4106,22.3524,22.4,39500.0
2009-01-02 15:15:00,42.39,42.48,42.37,42.41,26000.0,22.4,22.4476,22.3894,22.4106,26000.0
2009-01-02 15:20:00,42.39,42.44,42.19,42.43,62000.0,22.4,22.4264,22.2943,22.4211,62000.0
2009-01-02 15:25:00,42.41,42.59,42.37,42.55,71500.0,22.4106,22.5057,22.3894,22.4845,71500.0
2009-01-02 15:30:00,42.57,42.64,42.45,42.48,62500.0,22.4951,22.5321,22.4317,22.4476,62500.0
2009-01-02 15:35:00,42.54,42.6,42.48,42.56,35000.0,22.4793,22.511,22.4476,22.4898,35000.0
2009-01-02 15:40:00,42.6,42.74,42.5,42.57,84500.0,22.511,22.5849,22.4581,22.4951,84500.0
2009-01-02 15:45:00,42.6,42.63,42.41,42.5,85000.0,22.511,22.5268,22.4106,22.4581,85000.0
2009-01-02 15:50:00,42.55,42.72,42.51,42.66,114000.0,22.4845,22.5744,22.4634,22.5427,114000.0
2009-01-02 15:55:00,42.66,42.72,42.39,42.4,192500.0,22.5427,22.5744,22.4,22.4053,192500.0
2009-01-05 09:30:00,42.08,42.14,41.31,41.39,362500.0,22.2362,22.2679,21.8293,21.8716,362500.0
2009-01-05 09:35:00,41.31,41.74,41.31,41.46,198500.0,21.8293,22.0565,21.8293,21.9086,198500.0
2009-01-05 09:40:00,41.48,41.52,41.06,41.23,366000.0,21.9191,21.9403,21.6972,21.787,366000.0
2009-01-05 09:45:00,41.21,41.65,41.16,41.48,195000.0,21.7765,22.009,21.75,21.9191,195000.0
2009-01-05 09:50:00,41.54,41.77,41.49,41.73,88000.0,21.9508,22.0724,21.9244,22.0512,88000.0
2009-01-05 09:55:00,41.78,42.09,41.75,41.91,70000.0,22.0777,22.2415,22.0618,22.1463,70000.0
2009-01-05 10:00:00,41.91,42.04,41.82,41.95,61000.0,22.1463,22.215,22.0988,22.1675,61000.0
2009-01-05 10:05:00,41.95,42.33,41.74,42.3,93500.0,22.1675,22.3683,22.0565,22.3524,93500.0
2009-01-05 10:10:00,42.3,42.48,42.19,42.46,254000.0,22.3524,22.4476,22.2943,22.437,254000.0
2009-01-05 10:15:00,42.46,43.09,42.45,42.99,222500.0,22.437,22.7699,22.4317,22.717,222500.0
2009-01-05 10:20:00,42.98,43.58,42.91,43.41,173000.0,22.7118,23.0288,22.6748,22.939,173000.0
2009-01-05 10:25:00,43.47,43.55,43.2,43.33,121000.0,22.9707,23.013,22.828,22.8967,121000.0
2009-01-05 10:30:00,43.31,43.52,43.28,43.39,87000.0,22.8861,22.9971,22.8703,22.9284,87000.0
2009-01-05 10:35:00,43.3,43.5,43.3,43.37,28000.0,22.8809,22.9865,22.8809,22.9179,28000.0
2009-01-05 10:40:00,43.43,43.48,43.22,43.28,82500.0,22.9496,22.976,22.8386,22.8703,82500.0
2009-01-05 10:45:00,43.28,43.65,43.26,43.5,72000.0,22.8703,23.0658,22.8597,22.9865,72000.0
2009-01-05 10:50:00,43.56,43.7,43.49,43.55,66000.0,23.0183,23.0922,22.9813,23.013,66000.0
2009-01-05 10:55:00,43.55,43.6,43.41,43.46,58500.0,23.013,23.0394,22.939,22.9654,58500.0
2009-01-05 11:00:00,43.53,43.54,43.35,43.35,45500.0,23.0024,23.0077,22.9073,22.9073,45500.0
2009-01-05 11:05:00,43.37,43.43,43.23,43.33,62000.0,22.9179,22.9496,22.8439,22.8967,62000.0
2009-01-05 11:10:00,43.38,43.43,43.22,43.34,80500.0,22.9231,22.9496,22.8386,22.902,80500.0
2009-01-05 11:15:00,43.37,43.46,43.2,43.24,86000.0,22.9179,22.9654,22.828,22.8492,86000.0
2009-01-05 11:20:00,43.24,43.25,43.09,43.16,295000.0,22.8492,22.8544,22.7699,22.8069,295000.0
2009-01-05 11:25:00,43.15,43.28,43.07,43.28,221000.0,22.8016,22.8703,22.7593,22.8703,221000.0
2009-01-05 11:30:00,43.23,43.47,43.21,43.4,235000.0,22.8439,22.9707,22.8333,22.9337,235000.0
2009-01-05 11:35:00,43.4,43.55,43.33,43.55,125000.0,22.9337,23.013,22.8967,23.013,125000.0
2009-01-05 11:40:00,43.53,43.6,43.49,43.6,99500.0,23.0024,23.0394,22.9813,23.0394,99500.0
2009-01-05 11:45:00,43.59,43.67,43.47,43.58,75000.0,23.0341,23.0764,22.9707,23.0288,75000.0
2009-01-05 11:50:00,43.56,43.56,43.3,43.36,151000.0,23.0183,23.0183,22.8809,22.9126,151000.0
2009-01-05 11:55:00,43.35,43.44,43.34,43.35,43000.0,22.9073,22.9548,22.902,22.9073,43000.0
2009-01-05 12:00:00,43.35,43.44,43.27,43.44,19000.0,22.9073,22.9548,22.865,22.9548,19000.0
2009-01-05 12:05:00,43.36,43.48,43.3,43.39,84500.0,22.9126,22.976,22.8809,22.9284,84500.0
2009-01-05 12:10:00,43.4,43.56,43.4,43.52,34000.0,22.9337,23.0183,22.9337,22.9971,34000.0
2009-01-05 12:15:00,43.56,43.91,43.54,43.85,85000.0,23.0183,23.2032,23.0077,23.1715,85000.0
2009-01-05 12:20:00,43.84,43.93,43.75,43.75,29500.0,23.1662,23.2138,23.1187,23.1187,29500.0
2009-01-05 12:25:00,43.78,43.8,43.62,43.73,38500.0,23.1345,23.1451,23.05,23.1081,38500.0
2009-01-05 12:30:00,43.7,43.78,43.65,43.71,23500.0,23.0922,23.1345,23.0658,23.0975,23500.0
2009-01-05 12:35:00,43.64,43.68,43.58,43.62,28500.0,23.0605,23.0817,23.0288,23.05,28500.0
2009-01-05 12:40:00,43.63,43.63,43.35,43.36,49000.0,23.0552,23.0552,22.9073,22.9126,49000.0
2009-01-05 12:45:00,43.4,43.69,43.38,43.6,33500.0,22.9337,23.0869,22.9231,23.0394,33500.0
2009-01-05 12:50:00,43.6,43.6,43.44,43.5,29500.0,23.0394,23.0394,22.9548,22.9865,29500.0
2009-01-05 12:55:00,43.49,43.49,43.14,43.17,67500.0,22.9813,22.9813,22.7963,22.8122,67500.0
2009-01-05 13:00:00,43.15,43.26,43.08,43.1,41500.0,22.8016,22.8597,22.7646,22.7752,41500.0
2009-01-05 13:05:00,43.13,43.2,42.49,42.5,152000.0,22.791,22.828,22.4528,22.4581,152000.0
2009-01-05 13:10:00,42.5,42.74,42.3,42.59,147500.0,22.4581,22.5849,22.3524,22.5057,147500.0
2009-01-05 13:15:00,42.62,42.71,42.17,42.27,71000.0,22.5215,22.5691,22.2837,22.3366,71000.0
2009-01-05 13:20:00,42.27,42.53,42.23,42.49,78500.0,22.3366,22.474,22.3154,22.4528,78500.0
2009-01-05 13:25:00,42.5,42.63,42.03,42.17,80500.0,22.4581,22.5268,22.2098,22.2837,80500.0
2009-01-05 13:30:00,42.17,42.34,42.05,42.33,54500.0,22.2837,22.3736,22.2203,22.3683,54500.0
2009-01-05 13:35:00,42.34,42.35,42.05,42.08,65500.0,22.3736,22.3789,22.2203,22.2362,65500.0
2009-01-05 13:40:00,42.07,42.07,41.8,41.99,134500.0,22.2309,22.2309,22.0882,22.1886,134500.0
2009-01-05 13:45:00,41.97,42.01,41.79,41.8,58500.0,22.1781,22.1992,22.0829,22.0882,58500.0
2009-01-05 13:50:00,41.8,42.1,41.75,42.06,115500.0,22.0882,22.2467,22.0618,22.2256,115500.0
2009-01-05 13:55:00,42.06,42.2,41.97,42.01,94000.0,22.2256,22.2996,22.1781,22.1992,94000.0
2009-01-05 14:00:00,42.02,42.21,41.99,42.14,52000.0,22.2045,22.3049,22.1886,22.2679,52000.0
2009-01-05 14:05:00,42.13,42.53,42.09,42.45,93500.0,22.2626,22.474,22.2415,22.4317,93500.0
2009-01-05 14:10:00,42.53,42.57,42.11,42.3,103500.0,22.474,22.4951,22.252,22.3524,103500.0
2009-01-05 14:15:00,42.34,42.36,42.19,42.26,21500.0,22.3736,22.3841,22.2943,22.3313,21500.0
2009-01-05 14:20:00,42.26,42.4,42.14,42.22,51000.0,22.3313,22.4053,22.2679,22.3102,51000.0
2009-01-05 14:25:00,42.27,42.45,42.22,42.29,45500.0,22.3366,22.4317,22.3102,22.3472,45500.0
2009-01-05 14:30:00,42.24,42.27,42.12,42.2,37500.0,22.3207,22.3366,22.2573,22.2996,37500.0
2009-01-05 14:35:00,42.15,42.3,42.15,42.21,35000.0,22.2732,22.3524,22.2732,22.3049,35000.0
2009-01-05 14:40:00,42.24,42.54,42.24,42.4,43500.0,22.3207,22.4793,22.3207,22.4053,43500.0
2009-01-05 14:45:00,42.43,42.43,42.08,42.28,42000.0,22.4211,22.4211,22.2362,22.3419,42000.0
2009-01-05 14:50:00,42.28,42.28,42.01,42.17,43500.0,22.3419,22.3419,22.1992,22.2837,43500.0
2009-01-05 14:55:00,42.22,42.32,42.12,42.26,41000.0,22.3102,22.363,22.2573,22.3313,41000.0
2009-01-05 15:00:00,42.25,42.3,42.11,42.22,56500.0,22.326,22.3524,22.252,22.3102,56500.0
2009-01-05 15:05:00,42.22,42.32,42.13,42.23,99000.0,22.3102,22.363,22.2626,22.3154,99000.0
2009-01-05 15:10:00,42.2,42.36,42.0,42.0,58500.0,22.2996,22.3841,22.1939,22.1939,58500.0
2009-01-05 15:15:00,42.0,42.09,41.78,42.09,70500.0,22.1939,22.2415,22.0777,22.2415,70500.0
2009-01-05 15:20:00,42.09,42.21,41.9,42.08,60500.0,22.2415,22.3049,22.1411,22.2362,60500.0
2009-01-05 15:25:00,42.16,42.16,41.9,42.08,64000.0,22.2785,22.2785,22.1411,22.2362,64000.0
2009-01-05 15:30:00,42.02,42.19,41.86,42.06,81000.0,22.2045,22.2943,22.1199,22.2256,81000.0
2009-01-05 15:35:00,42.04,42.18,41.89,42.04,115000.0,22.215,22.289,22.1358,22.215,115000.0
2009-01-05 15:40:00,42.04,42.34,41.97,42.08,139000.0,22.215,22.3736,22.1781,22.2362,139000.0
2009-01-05 15:45:00,42.1,42.18,41.98,42.09,100500.0,22.2467,22.289,22.1833,22.2415,100500.0
2009-01-05 15:50:00,42.03,42.22,42.02,42.16,130500.0,22.2098,22.3102,22.2045,22.2785,130500.0
2009-01-05 15:55:00,42.13,42.2,42.02,42.15,268000.0,22.2626,22.2996,22.2045,22.2732,268000.0
2009-01-06 09:30:00,42.26,42.44,40.94,41.11,393000.0,22.3313,22.4264,21.6338,21.7236,393000.0
2009-01-06 09:35:00,41.37,41.37,40.77,41.0,234000.0,21.861,21.861,21.5439,21.6655,234000.0
2009-01-06 09:40:00,41.06,41.16,40.24,40.24,357000.0,21.6972,21.75,21.2639,21.2639,357000.0
2009-01-06 09:45:00,40.34,40.87,40.32,40.82,152000.0,21.3167,21.5968,21.3062,21.5704,152000.0
2009-01-06 09:50:00,40.77,41.05,40.5,40.5,167500.0,21.5439,21.6919,21.4013,21.4013,167500.0
2009-01-06 09:55:00,40.52,40.8,40.33,40.44,227500.0,21.4118,21.5598,21.3114,21.3696,227500.0
2009-01-06 10:00:00,40.45,40.88,40.12,40.27,270500.0,21.3748,21.6021,21.2005,21.2797,270500.0
2009-01-06 10:05:00,40.31,40.4,40.03,40.08,159500.0,21.3009,21.3484,21.1529,21.1793,159500.0
2009-01-06 10:10:00,40.1,40.59,40.09,40.44,77500.0,21.1899,21.4488,21.1846,21.3696,77500.0
2009-01-06 10:15:00,40.41,40.73,40.34,40.51,72000.0,21.3537,21.5228,21.3167,21.4066,72000.0
2009-01-06 10:20:00,40.53,40.56,40.08,40.18,313500.0,21.4171,21.433,21.1793,21.2322,313500.0
2009-01-06 10:25:00,40.13,40.17,39.7,39.95,220500.0,21.2057,21.2269,20.9785,21.1106,220500.0
2009-01-06 10:30:00,39.98,40.2,39.86,40.06,161500.0,21.1265,21.2427,21.0631,21.1688,161500.0
2009-01-06 10:35:00,40.11,40.43,40.03,40.43,88000.0,21.1952,21.3643,21.1529,21.3643,88000.0
2009-01-06 10:40:00,40.43,40.63,40.33,40.58,108000.0,21.3643,21.47,21.3114,21.4435,108000.0
2009-01-06 10:45:00,40.51,40.54,40.18,40.29,71000.0,21.4066,21.4224,21.2322,21.2903,71000.0
2009-01-06 10:50:00,40.26,40.36,39.88,39.98,57000.0,21.2744,21.3273,21.0736,21.1265,57000.0
2009-01-06 10:55:00,39.92,40.0,39.76,39.94,81500.0,21.0948,21.1371,21.0102,21.1053,81500.0
2009-01-06 11:00:00,39.97,40.02,39.71,39.78,88000.0,21.1212,21.1476,20.9838,21.0208,88000.0
2009-01-06 11:05:00,39.77,39.84,39.6,39.68,68000.0,21.0155,21.0525,20.9257,20.968,68000.0
2009-01-06 11:10:00,39.67,39.93,39.67,39.89,56000.0,20.9627,21.1001,20.9627,21.0789,56000.0
2009-01-06 11:15:00,39.91,40.0,39.82,39.96,44500.0,21.0895,21.1371,21.0419,21.1159,44500.0
2009-01-06 11:20:00,39.96,40.0,39.86,39.86,53000.0,21.1159,21.1371,21.0631,21.0631,53000.0
2009-01-06 11:25:00,39.86,40.11,39.82,40.08,59500.0,21.0631,21.1952,21.0419,21.1793,59500.0
2009-01-06 11:30:00,40.1,40.23,39.88,40.23,717500.0,21.1899,21.2586,21.0736,21.2586,717500.0
2009-01-06 11:35:00,40.18,40.63,40.18,40.53,444500.0,21.2322,21.47,21.2322,21.4171,444500.0
2009-01-06 11:40:00,40.53,40.66,40.43,40.58,160000.0,21.4171,21.4858,21.3643,21.4435,160000.0
2009-01-06 11:45:00,40.56,40.59,40.44,40.54,103500.0,21.433,21.4488,21.3696,21.4224,103500.0
2009-01-06 11:50:00,40.53,40.55,40.1,40.18,136000.0,21.4171,21.4277,21.1899,21.2322,136000.0
2009-01-06 11:55:00,40.14,40.22,39.94,40.01,169500.0,21.211,21.2533,21.1053,21.1423,169500.0
2009-01-06 12:00:00,40.04,40.07,39.95,39.98,120000.0,21.1582,21.174,21.1106,21.1265,120000.0
2009-01-06 12:05:00,40.02,40.25,40.01,40.19,32500.0,21.1476,21.2692,21.1423,21.2375,32500.0
2009-01-06 12:10:00,40.24,40.32,40.08,40.17,55000.0,21.2639,21.3062,21.1793,21.2269,55000.0
2009-01-06 12:15:00,40.16,40.19,39.75,39.87,96000.0,21.2216,21.2375,21.0049,21.0684,96000.0
2009-01-06 12:20:00,39.85,39.88,39.62,39.63,60500.0,21.0578,21.0736,20.9363,20.9415,60500.0
2009-01-06 12:25:00,39.62,39.68,39.55,39.58,119500.0,20.9363,20.968,20.8993,20.9151,119500.0
2009-01-06 12:30:00,39.58,39.71,39.52,39.68,102000.0,20.9151,20.9838,20.8834,20.968,102000.0
2009-01-06 12:35:00,39.68,39.94,39.68,39.94,87500.0,20.968,21.1053,20.968,21.1053,87500.0
2009-01-06 12:40:00,39.92,39.97,39.71,39.79,155500.0,21.0948,21.1212,20.9838,21.0261,155500.0
2009-01-06 12:45:00,39.8,39.87,39.77,39.87,34500.0,21.0314,21.0684,21.0155,21.0684,34500.0
2009-01-06 12:50:00,39.9,40.08,39.9,40.03,107500.0,21.0842,21.1793,21.0842,21.1529,107500.0
2009-01-06 12:55:00,40.0,40.34,40.0,40.22,53000.0,21.1371,21.3167,21.1371,21.2533,53000.0
2009-01-06 13:00:00,40.16,40.21,40.1,40.15,68000.0,21.2216,21.248,21.1899,21.2163,68000.0
2009-01-06 13:05:00,40.15,40.23,40.09,40.19,51000.0,21.2163,21.2586,21.1846,21.2375,51000.0
2009-01-06 13:10:00,40.17,40.37,40.13,40.3,48000.0,21.2269,21.3326,21.2057,21.2956,48000.0
2009-01-06 13:15:00,40.35,40.35,40.03,40.08,111500.0,21.322,21.322,21.1529,21.1793,111500.0
2009-01-06 13:20:00,40.12,40.28,40.02,40.27,29000.0,21.2005,21.285,21.1476,21.2797,29000.0
2009-01-06 13:25:00,40.24,40.33,40.2,40.27,38000.0,21.2639,21.3114,21.2427,21.2797,38000.0
2009-01-06 13:30:00,40.3,40.3,40.17,40.25,40500.0,21.2956,21.2956,21.2269,21.2692,40500.0
2009-01-06 13:35:00,40.24,40.29,40.18,40.29,50000.0,21.2639,21.2903,21.2322,21.2903,50000.0
2009-01-06 13:40:00,40.24,40.27,40.14,40.21,36000.0,21.2639,21.2797,21.211,21.248,36000.0
2009-01-06 13:45:00,40.21,40.3,40.15,40.23,55500.0,21.248,21.2956,21.2163,21.2586,55500.0
2009-01-06 13:50:00,40.26,40.43,40.26,40.39,72500.0,21.2744,21.3643,21.2744,21.3431,72500.0
2009-01-06 13:55:00,40.36,40.58,40.31,40.56,51500.0,21.3273,21.4435,21.3009,21.433,51500.0
2009-01-06 14:00:00,40.44,40.5,40.2,40.25,52000.0,21.3696,21.4013,21.2427,21.2692,52000.0
2009-01-06 14:05:00,40.25,40.31,40.1,40.31,47500.0,21.2692,21.3009,21.1899,21.3009,47500.0
2009-01-06 14:10:00,40.34,40.75,40.34,40.67,99500.0,21.3167,21.5334,21.3167,21.4911,99500.0
2009-01-06 14:15:00,40.7,40.95,40.66,40.8,140000.0,21.507,21.6391,21.4858,21.5598,140000.0
2009-01-06 14:20:00,40.8,40.81,40.24,40.28,80000.0,21.5598,21.5651,21.2639,21.285,80000.0
2009-01-06 14:25:00,40.29,40.51,40.28,40.42,67500.0,21.2903,21.4066,21.285,21.359,67500.0
2009-01-06 14:30:00,40.47,40.84,40.43,40.68,105500.0,21.3854,21.5809,21.3643,21.4964,105500.0
2009-01-06 14:35:00,40.68,40.86,40.65,40.69,76500.0,21.4964,21.5915,21.4805,21.5017,76500.0
2009-01-06 14:40:00,40.72,40.88,40.61,40.88,48500.0,21.5175,21.6021,21.4594,21.6021,48500.0
2009-01-06 14:45:00,40.89,41.3,40.83,41.23,166500.0,21.6074,21.824,21.5756,21.787,166500.0
2009-01-06 14:50:00,41.26,41.33,41.1,41.26,62500.0,21.8029,21.8399,21.7183,21.8029,62500.0
2009-01-06 14:55:00,41.28,41.4,41.18,41.32,73000.0,21.8134,21.8769,21.7606,21.8346,73000.0
2009-01-06 15:00:00,41.33,41.42,41.21,41.29,55500.0,21.8399,21.8874,21.7765,21.8187,55500.0
2009-01-06 15:05:00,41.34,41.36,40.98,41.21,70000.0,21.8451,21.8557,21.6549,21.7765,70000.0
2009-01-06 15:10:00,41.23,41.23,41.0,41.16,87500.0,21.787,21.787,21.6655,21.75,87500.0
2009-01-06 15:15:00,41.2,41.29,40.83,40.93,64000.0,21.7712,21.8187,21.5756,21.6285,64000.0
2009-01-06 15:20:00,40.98,40.98,40.61,40.66,115500.0,21.6549,21.6549,21.4594,21.4858,115500.0
2009-01-06 15:25:00,40.67,40.95,40.4,40.76,155500.0,21.4911,21.6391,21.3484,21.5387,155500.0
2009-01-06 15:30:00,40.75,41.15,40.75,40.79,84500.0,21.5334,21.7447,21.5334,21.5545,84500.0
2009-01-06 15:35:00,40.78,40.95,40.48,40.6,130000.0,21.5492,21.6391,21.3907,21.4541,130000.0
2009-01-06 15:40:00,40.6,40.8,40.55,40.61,97500.0,21.4541,21.5598,21.4277,21.4594,97500.0
2009-01-06 15:45:00,40.61,40.61,40.31,40.54,210500.0,21.4594,21.4594,21.3009,21.4224,210500.0
2009-01-06 15:50:00,40.6,40.6,40.46,40.59,115000.0,21.4541,21.4541,21.3801,21.4488,115000.0
2009-01-06 15:55:00,40.59,40.6,40.5,40.6,178500.0,21.4488,21.4541,21.4013,21.4541,178500.0
2009-01-07 09:30:00,38.8,39.56,38.55,39.5,137000.0,20.5029,20.9045,20.3708,20.8728,137000.0
2009-01-07 09:35:00,39.5,39.58,39.07,39.31,359000.0,20.8728,20.9151,20.6456,20.7724,359000.0
2009-01-07 09:40:00,39.36,39.8,39.24,39.77,323500.0,20.7989,21.0314,20.7355,21.0155,323500.0
2009-01-07 09:45:00,39.65,39.93,39.55,39.81,156000.0,20.9521,21.1001,20.8993,21.0367,156000.0
2009-01-07 09:50:00,39.93,40.45,39.9,40.22,125500.0,21.1001,21.3748,21.0842,21.2533,125500.0
2009-01-07 09:55:00,40.22,40.24,40.0,40.1,73500.0,21.2533,21.2639,21.1371,21.1899,73500.0
2009-01-07 10:00:00,40.07,40.11,39.62,39.65,64000.0,21.174,21.1952,20.9363,20.9521,64000.0
2009-01-07 10:05:00,39.73,40.0,39.67,39.86,78500.0,20.9944,21.1371,20.9627,21.0631,78500.0
2009-01-07 10:10:00,40.0,40.02,39.81,39.84,89500.0,21.1371,21.1476,21.0367,21.0525,89500.0
2009-01-07 10:15:00,39.81,39.84,39.56,39.74,68500.0,21.0367,21.0525,20.9045,20.9997,68500.0
2009-01-07 10:20:00,39.74,39.9,39.67,39.7,42500.0,20.9997,21.0842,20.9627,20.9785,42500.0
2009-01-07 10:25:00,39.76,39.82,39.54,39.62,51500.0,21.0102,21.0419,20.894,20.9363,51500.0
2009-01-07 10:30:00,39.67,39.75,39.6,39.75,26500.0,20.9627,21.0049,20.9257,21.0049,26500.0
2009-01-07 10:35:00,39.73,39.83,39.64,39.75,56000.0,20.9944,21.0472,20.9468,21.0049,56000.0
2009-01-07 10:40:00,39.76,39.97,39.76,39.86,29500.0,21.0102,21.1212,21.0102,21.0631,29500.0
2009-01-07 10:45:00,39.86,39.91,39.68,39.73,29500.0,21.0631,21.0895,20.968,20.9944,29500.0
2009-01-07 10:50:00,39.65,39.65,39.44,39.51,28500.0,20.9521,20.9521,20.8411,20.8781,28500.0
2009-01-07 10:55:00,39.55,39.91,39.55,39.78,26000.0,20.8993,21.0895,20.8993,21.0208,26000.0
2009-01-07 11:00:00,39.77,39.98,39.61,39.95,33500.0,21.0155,21.1265,20.931,21.1106,33500.0
2009-01-07 11:05:00,39.89,39.99,39.83,39.89,19500.0,21.0789,21.1318,21.0472,21.0789,19500.0
2009-01-07 11:10:00,39.83,39.93,39.74,39.88,34000.0,21.0472,21.1001,20.9997,21.0736,34000.0
2009-01-07 11:15:00,39.89,40.11,39.83,39.83,50000.0,21.0789,21.1952,21.0472,21.0472,50000.0
2009-01-07 11:20:00,39.85,40.0,39.77,39.96,40000.0,21.0578,21.1371,21.0155,21.1159,40000.0
2009-01-07 11:25:00,39.94,40.07,39.8,39.86,44500.0,21.1053,21.174,21.0314,21.0631,44500.0
2009-01-07 11:30:00,39.89,40.2,39.89,40.13,53000.0,21.0789,21.2427,21.0789,21.2057,53000.0
2009-01-07 11:35:00,40.13,40.22,39.98,40.1,44500.0,21.2057,21.2533,21.1265,21.1899,44500.0
2009-01-07 11:40:00,40.14,40.32,40.09,40.32,22000.0,21.211,21.3062,21.1846,21.3062,22000.0
2009-01-07 11:45:00,40.33,40.4,40.12,40.29,66500.0,21.3114,21.3484,21.2005,21.2903,66500.0
2009-01-07 11:50:00,40.28,40.28,40.12,40.24,31500.0,21.285,21.285,21.2005,21.2639,31500.0
2009-01-07 11:55:00,40.28,40.28,40.13,40.2,21500.0,21.285,21.285,21.2057,21.2427,21500.0
2009-01-07 12:00:00,40.19,40.19,40.01,40.13,17000.0,21.2375,21.2375,21.1423,21.2057,17000.0
2009-01-07 12:05:00,40.14,40.2,40.0,40.0,81000.0,21.211,21.2427,21.1371,21.1371,81000.0
2009-01-07 12:10:00,40.08,40.13,39.96,40.06,36000.0,21.1793,21.2057,21.1159,21.1688,36000.0
2009-01-07 12:15:00,40.08,40.08,39.87,39.87,31500.0,21.1793,21.1793,21.0684,21.0684,31500.0
2009-01-07 12:20:00,39.86,39.96,39.77,39.8,41500.0,21.0631,21.1159,21.0155,21.0314,41500.0
2009-01-07 12:25:00,39.78,39.84,39.75,39.83,28500.0,21.0208,21.0525,21.0049,21.0472,28500.0
2009-01-07 12:30:00,39.81,39.88,39.76,39.87,36000.0,21.0367,21.0736,21.0102,21.0684,36000.0
2009-01-07 12:35:00,39.88,40.11,39.82,40.08,24500.0,21.0736,21.1952,21.0419,21.1793,24500.0
2009-01-07 12:40:00,40.13,40.19,40.0,40.11,30000.0,21.2057,21.2375,21.1371,21.1952,30000.0
2009-01-07 12:45:00,40.09,40.28,40.09,40.21,71500.0,21.1846,21.285,21.1846,21.248,71500.0
2009-01-07 12:50:00,40.17,40.23,40.12,40.2,30000.0,21.2269,21.2586,21.2005,21.2427,30000.0
2009-01-07 12:55:00,40.22,40.22,40.02,40.13,48500.0,21.2533,21.2533,21.1476,21.2057,48500.0
2009-01-07 13:00:00,40.13,40.13,40.03,40.12,26000.0,21.2057,21.2057,21.1529,21.2005,26000.0
2009-01-07 13:05:00,40.1,40.21,40.05,40.18,35500.0,21.1899,21.248,21.1635,21.2322,35500.0
2009-01-07 13:10:00,40.19,40.21,40.12,40.16,50500.0,21.2375,21.248,21.2005,21.2216,50500.0
2009-01-07 13:15:00,40.14,40.33,40.13,40.24,65500.0,21.211,21.3114,21.2057,21.2639,65500.0
2009-01-07 13:20:00,40.25,40.25,40.14,40.16,60000.0,21.2692,21.2692,21.211,21.2216,60000.0
2009-01-07 13:25:00,40.15,40.22,40.12,40.21,18500.0,21.2163,21.2533,21.2005,21.248,18500.0
2009-01-07 13:30:00,40.18,40.3,40.15,40.22,39000.0,21.2322,21.2956,21.2163,21.2533,39000.0
2009-01-07 13:35:00,40.24,40.28,40.23,40.28,15000.0,21.2639,21.285,21.2586,21.285,15000.0
2009-01-07 13:40:00,40.27,40.28,39.92,39.98,56000.0,21.2797,21.285,21.0948,21.1265,56000.0
2009-01-07 13:45:00,39.96,40.09,39.9,39.9,102500.0,21.1159,21.1846,21.0842,21.0842,102500.0
2009-01-07 13:50:00,39.9,39.91,39.6,39.68,161000.0,21.0842,21.0895,20.9257,20.968,161000.0
2009-01-07 13:55:00,39.65,39.66,39.44,39.58,90000.0,20.9521,20.9574,20.8411,20.9151,90000.0
2009-01-07 14:00:00,39.53,39.57,39.4,39.48,114500.0,20.8887,20.9098,20.82,20.8623,114500.0
2009-01-07 14:05:00,39.48,39.65,39.41,39.64,52500.0,20.8623,20.9521,20.8253,20.9468,52500.0
2009-01-07 14:10:00,39.62,39.67,39.5,39.63,60500.0,20.9363,20.9627,20.8728,20.9415,60500.0
2009-01-07 14:15:00,39.69,39.75,39.57,39.57,45500.0,20.9732,21.0049,20.9098,20.9098,45500.0
2009-01-07 14:20:00,39.55,39.64,39.49,39.54,46000.0,20.8993,20.9468,20.8676,20.894,46000.0
2009-01-07 14:25:00,39.54,39.56,39.36,39.48,53000.0,20.894,20.9045,20.7989,20.8623,53000.0
2009-01-07 14:30:00,39.47,39.58,39.42,39.54,90000.0,20.857,20.9151,20.8306,20.894,90000.0
2009-01-07 14:35:00,39.52,39.58,39.5,39.57,75000.0,20.8834,20.9151,20.8728,20.9098,75000.0
2009-01-07 14:40:00,39.53,39.84,39.5,39.77,92000.0,20.8887,21.0525,20.8728,21.0155,92000.0
2009-01-07 14:45:00,39.79,39.79,39.6,39.65,64500.0,21.0261,21.0261,20.9257,20.9521,64500.0
2009-01-07 14:50:00,39.65,39.74,39.6,39.74,97500.0,20.9521,20.9997,20.9257,20.9997,97500.0
2009-01-07 14:55:00,39.69,39.69,39.6,39.63,38000.0,20.9732,20.9732,20.9257,20.9415,38000.0
2009-01-07 15:00:00,39.63,39.71,39.6,39.63,75500.0,20.9415,20.9838,20.9257,20.9415,75500.0
2009-01-07 15:05:00,39.6,39.61,39.43,39.52,224000.0,20.9257,20.931,20.8359,20.8834,224000.0
2009-01-07 15:10:00,39.52,39.73,39.52,39.65,91000.0,20.8834,20.9944,20.8834,20.9521,91000.0
2009-01-07 15:15:00,39.7,39.78,39.6,39.78,64000.0,20.9785,21.0208,20.9257,21.0208,64000.0
2009-01-07 15:20:00,39.8,39.86,39.66,39.82,63000.0,21.0314,21.0631,20.9574,21.0419,63000.0
2009-01-07 15:25:00,39.82,40.01,39.75,39.96,181500.0,21.0419,21.1423,21.0049,21.1159,181500.0
2009-01-07 15:30:00,39.98,40.14,39.95,40.0,195500.0,21.1265,21.211,21.1106,21.1371,195500.0
2009-01-07 15:35:00,39.97,40.07,39.83,40.0,190000.0,21.1212,21.174,21.0472,21.1371,190000.0
2009-01-07 15:40:00,40.0,40.16,39.91,40.1,151500.0,21.1371,21.2216,21.0895,21.1899,151500.0
2009-01-07 15:45:00,40.13,40.14,39.93,39.99,136500.0,21.2057,21.211,21.1001,21.1318,136500.0
2009-01-07 15:50:00,39.97,40.04,39.8,39.92,319500.0,21.1212,21.1582,21.0314,21.0948,319500.0
2009-01-07 15:55:00,39.91,40.07,39.62,39.74,325000.0,21.0895,21.174,20.9363,20.9997,325000.0
2009-01-08 09:30:00,39.2,39.51,39.08,39.31,220000.0,20.7143,20.8781,20.6509,20.7724,220000.0
2009-01-08 09:35:00,39.27,39.57,39.18,39.46,100500.0,20.7513,20.9098,20.7037,20.8517,100500.0
2009-01-08 09:40:00,39.52,39.6,39.24,39.37,222500.0,20.8834,20.9257,20.7355,20.8041,222500.0
2009-01-08 09:45:00,39.38,39.5,39.0,39.0,221000.0,20.8094,20.8728,20.6086,20.6086,221000.0
2009-01-08 09:50:00,39.0,39.08,38.71,38.81,254500.0,20.6086,20.6509,20.4554,20.5082,254500.0
2009-01-08 09:55:00,38.85,38.85,38.5,38.54,129000.0,20.5294,20.5294,20.3444,20.3656,129000.0
2009-01-08 10:00:00,38.63,38.64,38.51,38.55,84500.0,20.4131,20.4184,20.3497,20.3708,84500.0
2009-01-08 10:05:00,38.59,38.72,38.51,38.55,85500.0,20.392,20.4607,20.3497,20.3708,85500.0
2009-01-08 10:10:00,38.68,38.68,38.21,38.21,293500.0,20.4395,20.4395,20.1912,20.1912,293500.0
2009-01-08 10:15:00,38.25,38.29,37.84,37.9,195000.0,20.2123,20.2334,19.9957,20.0274,195000.0
2009-01-08 10:20:00,37.86,37.98,37.75,37.77,92500.0,20.0062,20.0696,19.9481,19.9587,92500.0
2009-01-08 10:25:00,37.77,37.97,37.72,37.88,97500.0,19.9587,20.0643,19.9322,20.0168,97500.0
2009-01-08 10:30:00,37.88,37.92,37.72,37.88,94000.0,20.0168,20.0379,19.9322,20.0168,94000.0
2009-01-08 10:35:00,37.88,38.25,37.86,38.2,121500.0,20.0168,20.2123,20.0062,20.1859,121500.0
2009-01-08 10:40:00,38.25,38.34,38.2,38.2,98500.0,20.2123,20.2599,20.1859,20.1859,98500.0
2009-01-08 10:45:00,38.2,38.3,38.18,38.21,80500.0,20.1859,20.2387,20.1753,20.1912,80500.0
2009-01-08 10:50:00,38.17,38.33,38.13,38.2,128000.0,20.17,20.2546,20.1489,20.1859,128000.0
2009-01-08 10:55:00,38.2,38.24,38.02,38.07,48500.0,20.1859,20.207,20.0908,20.1172,48500.0
2009-01-08 11:00:00,38.07,38.41,38.05,38.41,46000.0,20.1172,20.2969,20.1066,20.2969,46000.0
2009-01-08 11:05:00,38.41,38.47,38.22,38.31,47000.0,20.2969,20.3286,20.1965,20.244,47000.0
2009-01-08 11:10:00,38.26,38.34,38.15,38.21,59000.0,20.2176,20.2599,20.1595,20.1912,59000.0
2009-01-08 11:15:00,38.25,38.25,38.09,38.21,30000.0,20.2123,20.2123,20.1278,20.1912,30000.0
2009-01-08 11:20:00,38.23,38.36,38.23,38.33,20500.0,20.2017,20.2704,20.2017,20.2546,20500.0
2009-01-08 11:25:00,38.33,38.34,37.95,37.99,143500.0,20.2546,20.2599,20.0538,20.0749,143500.0
2009-01-08 11:30:00,37.97,37.98,37.8,37.91,110500.0,20.0643,20.0696,19.9745,20.0326,110500.0
2009-01-08 11:35:00,37.91,38.14,37.86,38.14,19500.0,20.0326,20.1542,20.0062,20.1542,19500.0
2009-01-08 11:40:00,38.12,38.14,38.02,38.08,27500.0,20.1436,20.1542,20.0908,20.1225,27500.0
2009-01-08 11:45:00,38.07,38.14,37.99,38.06,31000.0,20.1172,20.1542,20.0749,20.1119,31000.0
2009-01-08 11:50:00,38.04,38.04,37.95,37.98,27500.0,20.1013,20.1013,20.0538,20.0696,27500.0
2009-01-08 11:55:00,37.9,37.95,37.81,37.9,26500.0,20.0274,20.0538,19.9798,20.0274,26500.0
2009-01-08 12:00:00,37.94,37.99,37.85,37.96,29000.0,20.0485,20.0749,20.0009,20.0591,29000.0
2009-01-08 12:05:00,37.98,38.08,37.92,38.07,37500.0,20.0696,20.1225,20.0379,20.1172,37500.0
2009-01-08 12:10:00,38.09,38.16,38.05,38.16,29000.0,20.1278,20.1647,20.1066,20.1647,29000.0
2009-01-08 12:15:00,38.12,38.16,38.0,38.1,38500.0,20.1436,20.1647,20.0802,20.133,38500.0
2009-01-08 12:20:00,38.12,38.15,38.01,38.01,31500.0,20.1436,20.1595,20.0855,20.0855,31500.0
2009-01-08 12:25:00,37.96,38.12,37.96,38.09,21000.0,20.0591,20.1436,20.0591,20.1278,21000.0
2009-01-08 12:30:00,38.07,38.11,38.03,38.04,29500.0,20.1172,20.1383,20.0961,20.1013,29500.0
2009-01-08 12:35:00,38.02,38.07,38.02,38.06,20000.0,20.0908,20.1172,20.0908,20.1119,20000.0
2009-01-08 12:40:00,38.06,38.15,38.01,38.04,95000.0,20.1119,20.1595,20.0855,20.1013,95000.0
2009-01-08 12:45:00,38.07,38.1,38.02,38.02,20500.0,20.1172,20.133,20.0908,20.0908,20500.0
2009-01-08 12:50:00,38.04,38.15,38.04,38.08,33500.0,20.1013,20.1595,20.1013,20.1225,33500.0
2009-01-08 12:55:00,38.04,38.07,37.74,37.75,97500.0,20.1013,20.1172,19.9428,19.9481,97500.0
2009-01-08 13:00:00,37.79,37.81,37.51,37.51,125000.0,19.9692,19.9798,19.8213,19.8213,125000.0
2009-01-08 13:05:00,37.54,37.67,37.52,37.57,56500.0,19.8371,19.9058,19.8266,19.853,56500.0
2009-01-08 13:10:00,37.58,37.58,37.34,37.35,123500.0,19.8583,19.8583,19.7314,19.7367,123500.0
2009-01-08 13:15:00,37.37,37.43,37.22,37.23,90500.0,19.7473,19.779,19.668,19.6733,90500.0
2009-01-08 13:20:00,37.24,37.58,37.2,37.53,65500.0,19.6786,19.8583,19.6575,19.8318,65500.0
2009-01-08 13:25:00,37.55,37.57,37.4,37.48,39500.0,19.8424,19.853,19.7631,19.8054,39500.0
2009-01-08 13:30:00,37.45,37.64,37.35,37.59,35500.0,19.7896,19.89,19.7367,19.8635,35500.0
2009-01-08 13:35:00,37.56,37.86,37.56,37.73,67000.0,19.8477,20.0062,19.8477,19.9375,67000.0
2009-01-08 13:40:00,37.7,37.86,37.7,37.74,24500.0,19.9217,20.0062,19.9217,19.9428,24500.0
2009-01-08 13:45:00,37.8,37.96,37.74,37.86,51000.0,19.9745,20.0591,19.9428,20.0062,51000.0
2009-01-08 13:50:00,37.85,37.91,37.74,37.74,31500.0,20.0009,20.0326,19.9428,19.9428,31500.0
2009-01-08 13:55:00,37.74,37.74,37.55,37.63,39500.0,19.9428,19.9428,19.8424,19.8847,39500.0
2009-01-08 14:00:00,37.67,37.74,37.67,37.7,33000.0,19.9058,19.9428,19.9058,19.9217,33000.0
2009-01-08 14:05:00,37.73,37.94,37.72,37.94,25500.0,19.9375,20.0485,19.9322,20.0485,25500.0
2009-01-08 14:10:00,37.95,37.99,37.8,37.88,64000.0,20.0538,20.0749,19.9745,20.0168,64000.0
2009-01-08 14:15:00,37.88,38.0,37.85,37.93,56000.0,20.0168,20.0802,20.0009,20.0432,56000.0
2009-01-08 14:20:00,37.92,37.92,37.66,37.69,54000.0,20.0379,20.0379,19.9005,19.9164,54000.0
2009-01-08 14:25:00,37.68,37.8,37.63,37.65,56500.0,19.9111,19.9745,19.8847,19.8953,56500.0
2009-01-08 14:30:00,37.66,37.72,37.55,37.57,43000.0,19.9005,19.9322,19.8424,19.853,43000.0
2009-01-08 14:35:00,37.58,37.79,37.58,37.77,13500.0,19.8583,19.9692,19.8583,19.9587,13500.0
2009-01-08 14:40:00,37.77,37.98,37.7,37.95,37000.0,19.9587,20.0696,19.9217,20.0538,37000.0
2009-01-08 14:45:00,37.94,38.04,37.89,37.98,126500.0,20.0485,20.1013,20.0221,20.0696,126500.0
2009-01-08 14:50:00,37.98,38.04,37.91,37.99,87500.0,20.0696,20.1013,20.0326,20.0749,87500.0
2009-01-08 14:55:00,37.97,38.06,37.9,38.01,97000.0,20.0643,20.1119,20.0274,20.0855,97000.0
2009-01-08 15:00:00,38.02,38.2,38.0,38.1,111000.0,20.0908,20.1859,20.0802,20.133,111000.0
2009-01-08 15:05:00,38.04,38.18,37.97,38.01,119000.0,20.1013,20.1753,20.0643,20.0855,119000.0
2009-01-08 15:10:00,38.0,38.1,37.95,38.0,83000.0,20.0802,20.133,20.0538,20.0802,83000.0
2009-01-08 15:15:00,38.0,38.14,37.95,38.04,90000.0,20.0802,20.1542,20.0538,20.1013,90000.0
2009-01-08 15:20:00,38.01,38.24,37.96,38.1,90500.0,20.0855,20.207,20.0591,20.133,90500.0
2009-01-08 15:25:00,38.16,38.27,38.08,38.25,80000.0,20.1647,20.2229,20.1225,20.2123,80000.0
2009-01-08 15:30:00,38.27,38.33,38.1,38.19,151500.0,20.2229,20.2546,20.133,20.1806,151500.0
2009-01-08 15:35:00,38.14,38.26,37.95,38.25,211500.0,20.1542,20.2176,20.0538,20.2123,211500.0
2009-01-08 15:40:00,38.25,38.52,38.17,38.49,178000.0,20.2123,20.355,20.17,20.3391,178000.0
2009-01-08 15:45:00,38.49,38.56,38.33,38.4,219000.0,20.3391,20.3761,20.2546,20.2916,219000.0
2009-01-08 15:50:00,38.37,38.5,38.27,38.39,147500.0,20.2757,20.3444,20.2229,20.2863,147500.0
2009-01-08 15:55:00,38.38,38.5,38.34,38.45,160000.0,20.281,20.3444,20.2599,20.318,160000.0
2009-01-09 09:30:00,38.7,38.9,38.4,38.5,144500.0,20.4501,20.5558,20.2916,20.3444,144500.0
2009-01-09 09:35:00,38.42,38.52,37.95,38.24,43500.0,20.3021,20.355,20.0538,20.207,43500.0
2009-01-09 09:40:00,38.25,38.32,38.0,38.15,170500.0,20.2123,20.2493,20.0802,20.1595,170500.0
2009-01-09 09:45:00,38.13,38.6,38.0,38.41,156000.0,20.1489,20.3973,20.0802,20.2969,156000.0
2009-01-09 09:50:00,38.39,38.47,38.15,38.15,48000.0,20.2863,20.3286,20.1595,20.1595,48000.0
2009-01-09 09:55:00,38.29,38.52,38.17,38.4,46500.0,20.2334,20.355,20.17,20.2916,46500.0
2009-01-09 10:00:00,38.27,38.5,38.22,38.4,75500.0,20.2229,20.3444,20.1965,20.2916,75500.0
2009-01-09 10:05:00,38.4,38.49,38.32,38.42,32000.0,20.2916,20.3391,20.2493,20.3021,32000.0
2009-01-09 10:10:00,38.36,38.4,38.11,38.11,75500.0,20.2704,20.2916,20.1383,20.1383,75500.0
2009-01-09 10:15:00,38.11,38.12,37.71,37.83,140500.0,20.1383,20.1436,19.927,19.9904,140500.0
2009-01-09 10:20:00,37.91,38.25,37.91,38.14,54000.0,20.0326,20.2123,20.0326,20.1542,54000.0
2009-01-09 10:25:00,38.05,38.1,37.64,37.8,83500.0,20.1066,20.133,19.89,19.9745,83500.0
2009-01-09 10:30:00,37.79,37.81,37.61,37.79,75500.0,19.9692,19.9798,19.8741,19.9692,75500.0
2009-01-09 10:35:00,37.75,37.95,37.64,37.84,43500.0,19.9481,20.0538,19.89,19.9957,43500.0
2009-01-09 10:40:00,37.9,37.9,37.68,37.83,23500.0,20.0274,20.0274,19.9111,19.9904,23500.0
2009-01-09 10:45:00,37.83,37.95,37.73,37.95,47500.0,19.9904,20.0538,19.9375,20.0538,47500.0
2009-01-09 10:50:00,37.93,38.03,37.87,38.0,37000.0,20.0432,20.0961,20.0115,20.0802,37000.0
2009-01-09 10:55:00,38.04,38.06,37.88,37.94,26000.0,20.1013,20.1119,20.0168,20.0485,26000.0
2009-01-09 11:00:00,37.94,37.94,37.73,37.94,22500.0,20.0485,20.0485,19.9375,20.0485,22500.0
2009-01-09 11:05:00,37.94,38.08,37.84,38.01,52500.0,20.0485,20.1225,19.9957,20.0855,52500.0
2009-01-09 11:10:00,38.01,38.04,37.85,37.86,34500.0,20.0855,20.1013,20.0009,20.0062,34500.0
2009-01-09 11:15:00,37.95,37.98,37.89,37.97,23000.0,20.0538,20.0696,20.0221,20.0643,23000.0
2009-01-09 11:20:00,37.94,38.16,37.94,38.1,46000.0,20.0485,20.1647,20.0485,20.133,46000.0
2009-01-09 11:25:00,38.07,38.09,37.87,37.92,56000.0,20.1172,20.1278,20.0115,20.0379,56000.0
2009-01-09 11:30:00,37.93,38.13,37.93,38.0,26500.0,20.0432,20.1489,20.0432,20.0802,26500.0
2009-01-09 11:35:00,37.97,38.08,37.96,38.08,18500.0,20.0643,20.1225,20.0591,20.1225,18500.0
2009-01-09 11:40:00,38.04,38.04,37.86,37.89,31000.0,20.1013,20.1013,20.0062,20.0221,31000.0
2009-01-09 11:45:00,37.97,37.98,37.86,37.93,30500.0,20.0643,20.0696,20.0062,20.0432,30500.0
2009-01-09 11:50:00,37.93,37.96,37.82,37.86,49500.0,20.0432,20.0591,19.9851,20.0062,49500.0
2009-01-09 11:55:00,37.86,38.0,37.82,38.0,28500.0,20.0062,20.0802,19.9851,20.0802,28500.0
2009-01-09 12:00:00,37.97,38.06,37.91,38.04,139000.0,20.0643,20.1119,20.0326,20.1013,139000.0
2009-01-09 12:05:00,38.04,38.18,37.98,38.0,202000.0,20.1013,20.1753,20.0696,20.0802,202000.0
2009-01-09 12:10:00,38.03,38.1,37.94,38.02,57000.0,20.0961,20.133,20.0485,20.0908,57000.0
2009-01-09 12:15:00,38.02,38.07,37.98,38.06,67000.0,20.0908,20.1172,20.0696,20.1119,67000.0
2009-01-09 12:20:00,38.05,38.06,38.0,38.0,26000.0,20.1066,20.1119,20.0802,20.0802,26000.0
2009-01-09 12:25:00,38.03,38.09,38.02,38.05,19500.0,20.0961,20.1278,20.0908,20.1066,19500.0
2009-01-09 12:30:00,38.01,38.08,37.99,38.0,27000.0,20.0855,20.1225,20.0749,20.0802,27000.0
2009-01-09 12:35:00,38.01,38.08,37.98,38.04,19500.0,20.0855,20.1225,20.0696,20.1013,19500.0
2009-01-09 12:40:00,38.0,38.04,37.87,37.93,19000.0,20.0802,20.1013,20.0115,20.0432,19000.0
2009-01-09 12:45:00,37.92,37.95,37.86,37.88,45000.0,20.0379,20.0538,20.0062,20.0168,45000.0
2009-01-09 12:50:00,37.86,38.0,37.86,38.0,49500.0,20.0062,20.0802,20.0062,20.0802,49500.0
2009-01-09 12:55:00,37.96,38.07,37.94,37.98,41500.0,20.0591,20.1172,20.0485,20.0696,41500.0
2009-01-09 13:00:00,38.01,38.09,37.97,38.06,61000.0,20.0855,20.1278,20.0643,20.1119,61000.0
2009-01-09 13:05:00,38.07,38.07,37.84,37.85,23500.0,20.1172,20.1172,19.9957,20.0009,23500.0
2009-01-09 13:10:00,37.9,38.01,37.89,37.92,16000.0,20.0274,20.0855,20.0221,20.0379,16000.0
2009-01-09 13:15:00,37.87,37.98,37.79,37.92,148000.0,20.0115,20.0696,19.9692,20.0379,148000.0
2009-01-09 13:20:00,37.9,37.98,37.85,37.91,18500.0,20.0274,20.0696,20.0009,20.0326,18500.0
2009-01-09 13:25:00,37.9,38.03,37.87,38.02,13000.0,20.0274,20.0961,20.0115,20.0908,13000.0
2009-01-09 13:30:00,38.03,38.03,37.94,38.02,35000.0,20.0961,20.0961,20.0485,20.0908,35000.0
2009-01-09 13:35:00,38.02,38.14,38.02,38.07,26500.0,20.0908,20.1542,20.0908,20.1172,26500.0
2009-01-09 13:40:00,38.08,38.15,38.04,38.05,54500.0,20.1225,20.1595,20.1013,20.1066,54500.0
2009-01-09 13:45:00,38.09,38.13,38.04,38.1,17500.0,20.1278,20.1489,20.1013,20.133,17500.0
2009-01-09 13:50:00,38.1,38.1,37.98,37.98,28500.0,20.133,20.133,20.0696,20.0696,28500.0
2009-01-09 13:55:00,37.99,38.04,37.85,37.91,29000.0,20.0749,20.1013,20.0009,20.0326,29000.0
2009-01-09 14:00:00,37.91,38.01,37.91,37.97,29500.0,20.0326,20.0855,20.0326,20.0643,29500.0
2009-01-09 14:05:00,38.01,38.03,37.89,37.98,59500.0,20.0855,20.0961,20.0221,20.0696,59500.0
2009-01-09 14:10:00,37.98,38.01,37.92,37.97,38500.0,20.0696,20.0855,20.0379,20.0643,38500.0
2009-01-09 14:15:00,37.96,38.0,37.89,37.96,45000.0,20.0591,20.0802,20.0221,20.0591,45000.0
2009-01-09 14:20:00,37.98,38.0,37.93,37.97,34500.0,20.0696,20.0802,20.0432,20.0643,34500.0
2009-01-09 14:25:00,37.94,38.0,37.9,37.98,27500.0,20.0485,20.0802,20.0274,20.0696,27500.0
2009-01-09 14:30:00,37.97,38.1,37.91,38.09,70500.0,20.0643,20.133,20.0326,20.1278,70500.0
2009-01-09 14:35:00,38.09,38.09,37.92,38.0,41500.0,20.1278,20.1278,20.0379,20.0802,41500.0
2009-01-09 14:40:00,38.04,38.09,37.99,38.07,29500.0,20.1013,20.1278,20.0749,20.1172,29500.0
2009-01-09 14:45:00,38.1,38.27,38.0,38.15,89000.0,20.133,20.2229,20.0802,20.1595,89000.0
2009-01-09 14:50:00,38.15,38.25,38.12,38.25,34000.0,20.1595,20.2123,20.1436,20.2123,34000.0
2009-01-09 14:55:00,38.26,38.31,38.2,38.27,42000.0,20.2176,20.244,20.1859,20.2229,42000.0
2009-01-09 15:00:00,38.27,38.38,38.21,38.27,53000.0,20.2229,20.281,20.1912,20.2229,53000.0
2009-01-09 15:05:00,38.29,38.32,38.03,38.1,44500.0,20.2334,20.2493,20.0961,20.133,44500.0
2009-01-09 15:10:00,38.1,38.12,38.0,38.07,41500.0,20.133,20.1436,20.0802,20.1172,41500.0
2009-01-09 15:15:00,38.07,38.13,38.0,38.11,44000.0,20.1172,20.1489,20.0802,20.1383,44000.0
2009-01-09 15:20:00,38.11,38.15,38.02,38.11,35500.0,20.1383,20.1595,20.0908,20.1383,35500.0
2009-01-09 15:25:00,38.11,38.14,37.93,38.14,75500.0,20.1383,20.1542,20.0432,20.1542,75500.0
2009-01-09 15:30:00,38.1,38.26,38.06,38.26,64500.0,20.133,20.2176,20.1119,20.2176,64500.0
2009-01-09 15:35:00,38.26,38.35,38.09,38.24,109500.0,20.2176,20.2652,20.1278,20.207,109500.0
2009-01-09 15:40:00,38.23,38.25,37.99,38.17,136000.0,20.2017,20.2123,20.0749,20.17,136000.0
2009-01-09 15:45:00,38.14,38.14,37.93,37.93,77500.0,20.1542,20.1542,20.0432,20.0432,77500.0
2009-01-09 15:50:00,37.93,38.01,37.67,37.74,192000.0,20.0432,20.0855,19.9058,19.9428,192000.0
2009-01-09 15:55:00,37.74,37.74,37.6,37.68,195000.0,19.9428,19.9428,19.8688,19.9111,195000.0
2009-01-12 09:30:00,37.02,37.77,37.02,37.36,72000.0,19.5623,19.9587,19.5623,19.742,72000.0
2009-01-12 09:35:00,37.41,37.8,37.36,37.5,93000.0,19.7684,19.9745,19.742,19.816,93000.0
2009-01-12 09:40:00,37.36,37.43,37.01,37.01,49000.0,19.742,19.779,19.5571,19.5571,49000.0
2009-01-12 09:45:00,37.02,37.4,37.0,37.4,47500.0,19.5623,19.7631,19.5518,19.7631,47500.0
2009-01-12 09:50:00,37.41,37.52,37.2,37.41,48000.0,19.7684,19.8266,19.6575,19.7684,48000.0
2009-01-12 09:55:00,37.46,37.64,37.41,37.64,57500.0,19.7949,19.89,19.7684,19.89,57500.0
2009-01-12 10:00:00,37.59,37.64,37.36,37.4,25500.0,19.8635,19.89,19.742,19.7631,25500.0
2009-01-12 10:05:00,37.4,37.54,37.12,37.17,62500.0,19.7631,19.8371,19.6152,19.6416,62500.0
2009-01-12 10:10:00,37.17,37.17,37.04,37.05,54500.0,19.6416,19.6416,19.5729,19.5782,54500.0
2009-01-12 10:15:00,37.11,37.29,37.04,37.19,102500.0,19.6099,19.705,19.5729,19.6522,102500.0
2009-01-12 10:20:00,37.15,37.21,37.03,37.13,37000.0,19.631,19.6627,19.5676,19.6205,37000.0
2009-01-12 10:25:00,37.17,37.62,37.16,37.48,77000.0,19.6416,19.8794,19.6363,19.8054,77000.0
2009-01-12 10:30:00,37.51,37.64,37.45,37.56,59000.0,19.8213,19.89,19.7896,19.8477,59000.0
2009-01-12 10:35:00,37.56,38.0,37.55,37.92,147000.0,19.8477,20.0802,19.8424,20.0379,147000.0
2009-01-12 10:40:00,37.88,38.0,37.88,37.93,104500.0,20.0168,20.0802,20.0168,20.0432,104500.0
2009-01-12 10:45:00,37.95,38.09,37.9,37.99,130000.0,20.0538,20.1278,20.0274,20.0749,130000.0
2009-01-12 10:50:00,37.95,38.22,37.9,38.0,86500.0,20.0538,20.1965,20.0274,20.0802,86500.0
2009-01-12 10:55:00,37.96,38.03,37.85,37.85,30500.0,20.0591,20.0961,20.0009,20.0009,30500.0
2009-01-12 11:00:00,37.85,37.97,37.8,37.89,48500.0,20.0009,20.0643,19.9745,20.0221,48500.0
2009-01-12 11:05:00,37.9,38.0,37.72,37.78,74500.0,20.0274,20.0802,19.9322,19.9639,74500.0
2009-01-12 11:10:00,37.79,37.99,37.72,37.98,55000.0,19.9692,20.0749,19.9322,20.0696,55000.0
2009-01-12 11:15:00,37.97,38.05,37.85,37.89,44500.0,20.0643,20.1066,20.0009,20.0221,44500.0
2009-01-12 11:20:00,37.84,37.99,37.79,37.99,40500.0,19.9957,20.0749,19.9692,20.0749,40500.0
2009-01-12 11:25:00,37.98,38.09,37.95,37.99,39000.0,20.0696,20.1278,20.0538,20.0749,39000.0
2009-01-12 11:30:00,37.96,37.98,37.85,37.91,26500.0,20.0591,20.0696,20.0009,20.0326,26500.0
2009-01-12 11:35:00,37.85,37.89,37.55,37.64,195500.0,20.0009,20.0221,19.8424,19.89,195500.0
2009-01-12 11:40:00,37.63,37.63,37.4,37.5,127000.0,19.8847,19.8847,19.7631,19.816,127000.0
2009-01-12 11:45:00,37.44,37.57,37.35,37.5,511500.0,19.7843,19.853,19.7367,19.816,511500.0
2009-01-12 11:50:00,37.51,37.53,37.4,37.43,90500.0,19.8213,19.8318,19.7631,19.779,90500.0
2009-01-12 11:55:00,37.44,37.56,37.44,37.56,82000.0,19.7843,19.8477,19.7843,19.8477,82000.0
2009-01-12 12:00:00,37.56,37.69,37.53,37.53,50000.0,19.8477,19.9164,19.8318,19.8318,50000.0
2009-01-12 12:05:00,37.57,37.59,37.51,37.54,53500.0,19.853,19.8635,19.8213,19.8371,53500.0
2009-01-12 12:10:00,37.54,37.76,37.5,37.67,64500.0,19.8371,19.9534,19.816,19.9058,64500.0
2009-01-12 12:15:00,37.67,37.72,37.64,37.64,23500.0,19.9058,19.9322,19.89,19.89,23500.0
2009-01-12 12:20:00,37.69,37.69,37.64,37.64,5500.0,19.9164,19.9164,19.89,19.89,5500.0
2009-01-12 12:25:00,37.62,37.66,37.57,37.57,20500.0,19.8794,19.9005,19.853,19.853,20500.0
2009-01-12 12:30:00,37.55,37.64,37.54,37.62,30000.0,19.8424,19.89,19.8371,19.8794,30000.0
2009-01-12 12:35:00,37.6,37.63,37.55,37.59,34000.0,19.8688,19.8847,19.8424,19.8635,34000.0
2009-01-12 12:40:00,37.6,37.67,37.59,37.59,20500.0,19.8688,19.9058,19.8635,19.8635,20500.0
2009-01-12 12:45:00,37.59,37.61,37.56,37.6,38500.0,19.8635,19.8741,19.8477,19.8688,38500.0
2009-01-12 12:50:00,37.61,37.61,37.55,37.59,21500.0,19.8741,19.8741,19.8424,19.8635,21500.0
2009-01-12 12:55:00,37.58,37.6,37.53,37.53,47000.0,19.8583,19.8688,19.8318,19.8318,47000.0
2009-01-12 13:00:00,37.52,37.58,37.52,37.56,40500.0,19.8266,19.8583,19.8266,19.8477,40500.0
2009-01-12 13:05:00,37.58,37.73,37.55,37.72,47000.0,19.8583,19.9375,19.8424,19.9322,47000.0
2009-01-12 13:10:00,37.74,38.09,37.74,37.98,147000.0,19.9428,20.1278,19.9428,20.0696,147000.0
2009-01-12 13:15:00,38.02,38.03,37.92,37.95,53500.0,20.0908,20.0961,20.0379,20.0538,53500.0
2009-01-12 13:20:00,37.93,37.99,37.87,37.87,22500.0,20.0432,20.0749,20.0115,20.0115,22500.0
2009-01-12 13:25:00,37.89,37.94,37.84,37.9,36000.0,20.0221,20.0485,19.9957,20.0274,36000.0
2009-01-12 13:30:00,37.88,37.9,37.75,37.75,28000.0,20.0168,20.0274,19.9481,19.9481,28000.0
2009-01-12 13:35:00,37.8,37.84,37.66,37.71,21000.0,19.9745,19.9957,19.9005,19.927,21000.0
2009-01-12 13:40:00,37.69,37.76,37.64,37.76,17500.0,19.9164,19.9534,19.89,19.9534,17500.0
2009-01-12 13:45:00,37.78,38.12,37.78,37.99,57000.0,19.9639,20.1436,19.9639,20.0749,57000.0
2009-01-12 13:50:00,38.05,38.1,37.9,38.03,57000.0,20.1066,20.133,20.0274,20.0961,57000.0
2009-01-12 13:55:00,38.03,38.09,37.91,37.97,27000.0,20.0961,20.1278,20.0326,20.0643,27000.0
2009-01-12 14:00:00,37.94,37.97,37.87,37.95,73000.0,20.0485,20.0643,20.0115,20.0538,73000.0
2009-01-12 14:05:00,37.91,38.08,37.9,37.99,50000.0,20.0326,20.1225,20.0274,20.0749,50000.0
2009-01-12 14:10:00,38.01,38.09,37.98,37.98,43000.0,20.0855,20.1278,20.0696,20.0696,43000.0
2009-01-12 14:15:00,37.98,38.28,37.98,38.13,53500.0,20.0696,20.2282,20.0696,20.1489,53500.0
2009-01-12 14:20:00,38.14,38.19,37.9,38.05,74500.0,20.1542,20.1806,20.0274,20.1066,74500.0
2009-01-12 14:25:00,38.05,38.11,37.98,38.01,44500.0,20.1066,20.1383,20.0696,20.0855,44500.0
2009-01-12 14:30:00,38.02,38.03,37.86,37.86,34500.0,20.0908,20.0961,20.0062,20.0062,34500.0
2009-01-12 14:35:00,37.79,38.0,37.75,37.94,82000.0,19.9692,20.0802,19.9481,20.0485,82000.0
2009-01-12 14:40:00,37.93,37.93,37.6,37.66,67500.0,20.0432,20.0432,19.8688,19.9005,67500.0
2009-01-12 14:45:00,37.65,37.71,37.55,37.61,77500.0,19.8953,19.927,19.8424,19.8741,77500.0
2009-01-12 14:50:00,37.54,37.64,37.41,37.55,121500.0,19.8371,19.89,19.7684,19.8424,121500.0
2009-01-12 14:55:00,37.54,37.82,37.5,37.68,52500.0,19.8371,19.9851,19.816,19.9111,52500.0
2009-01-12 15:00:00,37.68,37.95,37.68,37.81,48000.0,19.9111,20.0538,19.9111,19.9798,48000.0
2009-01-12 15:05:00,37.82,37.88,37.43,37.48,81500.0,19.9851,20.0168,19.779,19.8054,81500.0
2009-01-12 15:10:00,37.51,37.7,37.45,37.45,35000.0,19.8213,19.9217,19.7896,19.7896,35000.0
2009-01-12 15:15:00,37.51,37.59,37.43,37.5,69500.0,19.8213,19.8635,19.779,19.816,69500.0
2009-01-12 15:20:00,37.47,37.78,37.45,37.7,66500.0,19.8001,19.9639,19.7896,19.9217,66500.0
2009-01-12 15:25:00,37.68,37.79,37.57,37.64,45000.0,19.9111,19.9692,19.853,19.89,45000.0
2009-01-12 15:30:00,37.69,37.77,37.52,37.56,54500.0,19.9164,19.9587,19.8266,19.8477,54500.0
2009-01-12 15:35:00,37.56,37.63,37.45,37.61,127000.0,19.8477,19.8847,19.7896,19.8741,127000.0
2009-01-12 15:40:00,37.59,37.66,37.5,37.56,86500.0,19.8635,19.9005,19.816,19.8477,86500.0
2009-01-12 15:45:00,37.57,37.8,37.57,37.79,114000.0,19.853,19.9745,19.853,19.9692,114000.0
2009-01-12 15:50:00,37.75,37.87,37.53,37.78,269500.0,19.9481,20.0115,19.8318,19.9639,269500.0
2009-01-12 15:55:00,37.75,37.95,37.74,37.85,402500.0,19.9481,20.0538,19.9428,20.0009,402500.0
2009-01-13 09:30:00,37.3,37.69,37.12,37.16,67000.0,19.7103,19.9164,19.6152,19.6363,67000.0
2009-01-13 09:35:00,37.15,37.65,37.08,37.35,58000.0,19.631,19.8953,19.594,19.7367,58000.0
2009-01-13 09:40:00,37.39,37.69,37.23,37.69,64500.0,19.7579,19.9164,19.6733,19.9164,64500.0
2009-01-13 09:45:00,37.7,38.2,37.65,38.0,160000.0,19.9217,20.1859,19.8953,20.0802,160000.0
2009-01-13 09:50:00,38.01,38.15,37.89,38.0,97000.0,20.0855,20.1595,20.0221,20.0802,97000.0
2009-01-13 09:55:00,37.99,38.14,37.92,37.99,97000.0,20.0749,20.1542,20.0379,20.0749,97000.0
2009-01-13 10:00:00,37.97,38.1,37.55,37.6,65500.0,20.0643,20.133,19.8424,19.8688,65500.0
2009-01-13 10:05:00,37.68,37.93,37.6,37.81,59000.0,19.9111,20.0432,19.8688,19.9798,59000.0
2009-01-13 10:10:00,37.92,37.96,37.7,37.81,28000.0,20.0379,20.0591,19.9217,19.9798,28000.0
2009-01-13 10:15:00,37.81,37.87,37.72,37.8,12500.0,19.9798,20.0115,19.9322,19.9745,12500.0
2009-01-13 10:20:00,37.78,37.84,37.6,37.6,18500.0,19.9639,19.9957,19.8688,19.8688,18500.0
2009-01-13 10:25:00,37.6,37.69,37.5,37.6,33500.0,19.8688,19.9164,19.816,19.8688,33500.0
2009-01-13 10:30:00,37.55,37.55,37.2,37.3,123500.0,19.8424,19.8424,19.6575,19.7103,123500.0
2009-01-13 10:35:00,37.26,37.3,37.15,37.22,98000.0,19.6892,19.7103,19.631,19.668,98000.0
2009-01-13 10:40:00,37.24,37.35,37.21,37.24,57500.0,19.6786,19.7367,19.6627,19.6786,57500.0
2009-01-13 10:45:00,37.24,37.53,37.22,37.49,64500.0,19.6786,19.8318,19.668,19.8107,64500.0
2009-01-13 10:50:00,37.52,37.75,37.42,37.71,99500.0,19.8266,19.9481,19.7737,19.927,99500.0
2009-01-13 10:55:00,37.76,37.85,37.55,37.68,70000.0,19.9534,20.0009,19.8424,19.9111,70000.0
2009-01-13 11:00:00,37.72,37.82,37.66,37.7,55000.0,19.9322,19.9851,19.9005,19.9217,55000.0
2009-01-13 11:05:00,37.72,38.1,37.67,38.09,105000.0,19.9322,20.133,19.9058,20.1278,105000.0
2009-01-13 11:10:00,38.05,38.1,37.85,37.97,55500.0,20.1066,20.133,20.0009,20.0643,55500.0
2009-01-13 11:15:00,37.93,37.93,37.68,37.83,38500.0,20.0432,20.0432,19.9111,19.9904,38500.0
2009-01-13 11:20:00,37.77,37.86,37.7,37.75,19500.0,19.9587,20.0062,19.9217,19.9481,19500.0
2009-01-13 11:25:00,37.75,38.06,37.66,38.01,37000.0,19.9481,20.1119,19.9005,20.0855,37000.0
2009-01-13 11:30:00,38.02,38.28,37.99,38.16,60000.0,20.0908,20.2282,20.0749,20.1647,60000.0
2009-01-13 11:35:00,38.17,38.45,38.17,38.32,143500.0,20.17,20.318,20.17,20.2493,143500.0
2009-01-13 11:40:00,38.32,38.51,38.2,38.39,96000.0,20.2493,20.3497,20.1859,20.2863,96000.0
2009-01-13 11:45:00,38.33,38.41,38.16,38.23,51500.0,20.2546,20.2969,20.1647,20.2017,51500.0
2009-01-13 11:50:00,38.2,38.43,38.19,38.31,118500.0,20.1859,20.3074,20.1806,20.244,118500.0
2009-01-13 11:55:00,38.33,38.51,38.23,38.46,52500.0,20.2546,20.3497,20.2017,20.3233,52500.0
2009-01-13 12:00:00,38.48,38.48,38.27,38.28,206000.0,20.3338,20.3338,20.2229,20.2282,206000.0
2009-01-13 12:05:00,38.28,38.29,38.11,38.17,73000.0,20.2282,20.2334,20.1383,20.17,73000.0
2009-01-13 12:10:00,38.2,38.2,38.0,38.12,69500.0,20.1859,20.1859,20.0802,20.1436,69500.0
2009-01-13 12:15:00,38.1,38.11,37.8,37.83,69000.0,20.133,20.1383,19.9745,19.9904,69000.0
2009-01-13 12:20:00,37.81,37.97,37.79,37.84,137500.0,19.9798,20.0643,19.9692,19.9957,137500.0
2009-01-13 12:25:00,37.84,37.87,37.61,37.7,68000.0,19.9957,20.0115,19.8741,19.9217,68000.0
2009-01-13 12:30:00,37.69,37.71,37.51,37.66,32000.0,19.9164,19.927,19.8213,19.9005,32000.0
2009-01-13 12:35:00,37.68,37.89,37.68,37.79,41500.0,19.9111,20.0221,19.9111,19.9692,41500.0
2009-01-13 12:40:00,37.82,37.82,37.54,37.55,21500.0,19.9851,19.9851,19.8371,19.8424,21500.0
2009-01-13 12:45:00,37.55,37.57,37.45,37.57,56000.0,19.8424,19.853,19.7896,19.853,56000.0
2009-01-13 12:50:00,37.58,37.64,37.53,37.63,18000.0,19.8583,19.89,19.8318,19.8847,18000.0
2009-01-13 12:55:00,37.6,37.6,37.34,37.36,49000.0,19.8688,19.8688,19.7314,19.742,49000.0
2009-01-13 13:00:00,37.39,37.47,37.26,37.27,51000.0,19.7579,19.8001,19.6892,19.6945,51000.0
2009-01-13 13:05:00,37.28,37.47,37.25,37.37,39500.0,19.6997,19.8001,19.6839,19.7473,39500.0
2009-01-13 13:10:00,37.35,37.53,37.35,37.4,25500.0,19.7367,19.8318,19.7367,19.7631,25500.0
2009-01-13 13:15:00,37.41,37.42,37.16,37.2,58000.0,19.7684,19.7737,19.6363,19.6575,58000.0
2009-01-13 13:20:00,37.18,37.18,36.84,36.91,183500.0,19.6469,19.6469,19.4672,19.5042,183500.0
2009-01-13 13:25:00,36.91,36.97,36.73,36.95,74000.0,19.5042,19.5359,19.4091,19.5254,74000.0
2009-01-13 13:30:00,36.94,36.94,36.75,36.86,101000.0,19.5201,19.5201,19.4197,19.4778,101000.0
2009-01-13 13:35:00,36.81,36.95,36.77,36.9,55500.0,19.4514,19.5254,19.4302,19.4989,55500.0
2009-01-13 13:40:00,36.89,36.9,36.51,36.58,101000.0,19.4936,19.4989,19.2928,19.3298,101000.0
2009-01-13 13:45:00,36.58,36.59,36.4,36.48,79000.0,19.3298,19.3351,19.2347,19.277,79000.0
2009-01-13 13:50:00,36.52,36.58,36.43,36.47,52000.0,19.2981,19.3298,19.2506,19.2717,52000.0
2009-01-13 13:55:00,36.47,36.5,36.23,36.25,79500.0,19.2717,19.2876,19.1449,19.1555,79500.0
2009-01-13 14:00:00,36.26,36.54,36.24,36.54,69000.0,19.1607,19.3087,19.1502,19.3087,69000.0
2009-01-13 14:05:00,36.57,36.69,36.54,36.6,53500.0,19.3246,19.388,19.3087,19.3404,53500.0
2009-01-13 14:10:00,36.61,36.85,36.61,36.82,48000.0,19.3457,19.4725,19.3457,19.4567,48000.0
2009-01-13 14:15:00,36.81,36.82,36.67,36.79,49500.0,19.4514,19.4567,19.3774,19.4408,49500.0
2009-01-13 14:20:00,36.83,36.83,36.51,36.52,81500.0,19.4619,19.4619,19.2928,19.2981,81500.0
2009-01-13 14:25:00,36.52,36.54,36.31,36.43,50000.0,19.2981,19.3087,19.1872,19.2506,50000.0
2009-01-13 14:30:00,36.41,36.82,36.4,36.72,63500.0,19.24,19.4567,19.2347,19.4038,63500.0
2009-01-13 14:35:00,36.72,37.01,36.72,36.93,84500.0,19.4038,19.5571,19.4038,19.5148,84500.0
2009-01-13 14:40:00,36.93,37.18,36.86,36.92,76500.0,19.5148,19.6469,19.4778,19.5095,76500.0
2009-01-13 14:45:00,36.96,37.33,36.83,36.96,131000.0,19.5306,19.7262,19.4619,19.5306,131000.0
2009-01-13 14:50:00,36.94,37.09,36.87,37.07,60500.0,19.5201,19.5993,19.4831,19.5888,60500.0
2009-01-13 14:55:00,37.07,37.15,36.87,36.88,44500.0,19.5888,19.631,19.4831,19.4884,44500.0
2009-01-13 15:00:00,36.87,36.9,36.68,36.82,105500.0,19.4831,19.4989,19.3827,19.4567,105500.0
2009-01-13 15:05:00,36.8,36.82,36.55,36.56,74500.0,19.4461,19.4567,19.314,19.3193,74500.0
2009-01-13 15:10:00,36.6,36.78,36.57,36.72,56000.0,19.3404,19.4355,19.3246,19.4038,56000.0
2009-01-13 15:15:00,36.71,36.89,36.63,36.79,50000.0,19.3985,19.4936,19.3563,19.4408,50000.0
2009-01-13 15:20:00,36.73,37.09,36.72,37.07,64000.0,19.4091,19.5993,19.4038,19.5888,64000.0
2009-01-13 15:25:00,37.02,37.08,36.9,37.07,89000.0,19.5623,19.594,19.4989,19.5888,89000.0
2009-01-13 15:30:00,37.07,37.13,36.71,36.97,100000.0,19.5888,19.6205,19.3985,19.5359,100000.0
2009-01-13 15:35:00,36.97,37.16,36.87,37.03,123000.0,19.5359,19.6363,19.4831,19.5676,123000.0
2009-01-13 15:40:00,37.01,37.3,37.01,37.19,132000.0,19.5571,19.7103,19.5571,19.6522,132000.0
2009-01-13 15:45:00,37.22,37.23,36.92,37.13,80000.0,19.668,19.6733,19.5095,19.6205,80000.0
2009-01-13 15:50:00,37.14,37.25,36.95,36.99,140500.0,19.6258,19.6839,19.5254,19.5465,140500.0
2009-01-13 15:55:00,37.01,37.15,36.92,37.0,183500.0,19.5571,19.631,19.5095,19.5518,183500.0
2009-01-14 09:30:00,36.0,36.31,36.0,36.12,106500.0,19.0233,19.1872,19.0233,19.0868,106500.0
2009-01-14 09:35:00,36.22,36.26,35.47,35.58,184500.0,19.1396,19.1607,18.7433,18.8014,184500.0
2009-01-14 09:40:00,35.6,35.75,35.42,35.55,104000.0,18.812,18.8912,18.7169,18.7856,104000.0
2009-01-14 09:45:00,35.51,35.55,35.17,35.39,218000.0,18.7644,18.7856,18.5848,18.701,218000.0
2009-01-14 09:50:00,35.39,35.51,35.21,35.27,142500.0,18.701,18.7644,18.6059,18.6376,142500.0
2009-01-14 09:55:00,35.32,35.46,35.29,35.35,84500.0,18.664,18.738,18.6482,18.6799,84500.0
2009-01-14 10:00:00,35.29,35.29,35.0,35.02,138500.0,18.6482,18.6482,18.4949,18.5055,138500.0
2009-01-14 10:05:00,35.06,35.47,35.05,35.39,135500.0,18.5266,18.7433,18.5213,18.701,135500.0
2009-01-14 10:10:00,35.37,35.52,35.27,35.3,93500.0,18.6904,18.7697,18.6376,18.6535,93500.0
2009-01-14 10:15:00,35.3,35.34,35.1,35.1,47500.0,18.6535,18.6746,18.5478,18.5478,47500.0
2009-01-14 10:20:00,35.06,35.42,35.0,35.4,71000.0,18.5266,18.7169,18.4949,18.7063,71000.0
2009-01-14 10:25:00,35.4,35.54,35.35,35.51,56000.0,18.7063,18.7803,18.6799,18.7644,56000.0
2009-01-14 10:30:00,35.47,35.49,35.18,35.29,148500.0,18.7433,18.7539,18.59,18.6482,148500.0
2009-01-14 10:35:00,35.25,35.41,35.23,35.34,106500.0,18.627,18.7116,18.6165,18.6746,106500.0
2009-01-14 10:40:00,35.34,35.35,35.09,35.09,91500.0,18.6746,18.6799,18.5425,18.5425,91500.0
2009-01-14 10:45:00,35.15,35.3,35.09,35.25,56000.0,18.5742,18.6535,18.5425,18.627,56000.0
2009-01-14 10:50:00,35.31,35.36,35.16,35.36,66500.0,18.6587,18.6852,18.5795,18.6852,66500.0
2009-01-14 10:55:00,35.34,35.5,35.28,35.44,72000.0,18.6746,18.7591,18.6429,18.7274,72000.0
2009-01-14 11:00:00,35.43,35.57,35.3,35.31,46000.0,18.7221,18.7961,18.6535,18.6587,46000.0
2009-01-14 11:05:00,35.36,35.42,35.26,35.3,93500.0,18.6852,18.7169,18.6323,18.6535,93500.0
2009-01-14 11:10:00,35.3,35.31,35.22,35.23,42000.0,18.6535,18.6587,18.6112,18.6165,42000.0
2009-01-14 11:15:00,35.25,35.41,35.25,35.41,17000.0,18.627,18.7116,18.627,18.7116,17000.0
2009-01-14 11:20:00,35.41,35.47,35.35,35.38,31000.0,18.7116,18.7433,18.6799,18.6957,31000.0
2009-01-14 11:25:00,35.38,35.54,35.38,35.49,57500.0,18.6957,18.7803,18.6957,18.7539,57500.0
2009-01-14 11:30:00,35.5,35.61,35.45,35.51,48500.0,18.7591,18.8173,18.7327,18.7644,48500.0
2009-01-14 11:35:00,35.49,35.51,35.46,35.51,39000.0,18.7539,18.7644,18.738,18.7644,39000.0
2009-01-14 11:40:00,35.51,35.64,35.47,35.6,67000.0,18.7644,18.8331,18.7433,18.812,67000.0
2009-01-14 11:45:00,35.56,35.6,35.5,35.6,66500.0,18.7908,18.812,18.7591,18.812,66500.0
2009-01-14 11:50:00,35.54,35.78,35.54,35.74,39000.0,18.7803,18.9071,18.7803,18.886,39000.0
2009-01-14 11:55:00,35.73,35.77,35.7,35.71,30500.0,18.8807,18.9018,18.8648,18.8701,30500.0
2009-01-14 12:00:00,35.73,35.78,35.54,35.72,72500.0,18.8807,18.9071,18.7803,18.8754,72500.0
2009-01-14 12:05:00,35.76,35.76,35.66,35.73,54000.0,18.8965,18.8965,18.8437,18.8807,54000.0
2009-01-14 12:10:00,35.74,35.83,35.71,35.83,33000.0,18.886,18.9335,18.8701,18.9335,33000.0
2009-01-14 12:15:00,35.83,35.85,35.72,35.78,34500.0,18.9335,18.9441,18.8754,18.9071,34500.0
2009-01-14 12:20:00,35.82,35.88,35.7,35.7,52000.0,18.9282,18.9599,18.8648,18.8648,52000.0
2009-01-14 12:25:00,35.69,35.72,35.61,35.67,30500.0,18.8595,18.8754,18.8173,18.849,30500.0
2009-01-14 12:30:00,35.73,35.73,35.62,35.62,15000.0,18.8807,18.8807,18.8225,18.8225,15000.0
2009-01-14 12:35:00,35.65,35.65,35.49,35.51,27000.0,18.8384,18.8384,18.7539,18.7644,27000.0
2009-01-14 12:40:00,35.5,35.53,35.42,35.53,95500.0,18.7591,18.775,18.7169,18.775,95500.0
2009-01-14 12:45:00,35.57,35.64,35.53,35.57,29500.0,18.7961,18.8331,18.775,18.7961,29500.0
2009-01-14 12:50:00,35.58,35.76,35.56,35.75,32000.0,18.8014,18.8965,18.7908,18.8912,32000.0
2009-01-14 12:55:00,35.76,35.81,35.7,35.79,37000.0,18.8965,18.9229,18.8648,18.9124,37000.0
2009-01-14 13:00:00,35.73,35.88,35.7,35.79,38500.0,18.8807,18.9599,18.8648,18.9124,38500.0
2009-01-14 13:05:00,35.8,35.82,35.73,35.73,21000.0,18.9177,18.9282,18.8807,18.8807,21000.0
2009-01-14 13:10:00,35.72,35.72,35.55,35.65,50500.0,18.8754,18.8754,18.7856,18.8384,50500.0
2009-01-14 13:15:00,35.62,35.66,35.59,35.59,9500.0,18.8225,18.8437,18.8067,18.8067,9500.0
2009-01-14 13:20:00,35.62,35.66,35.55,35.6,21000.0,18.8225,18.8437,18.7856,18.812,21000.0
2009-01-14 13:25:00,35.57,35.64,35.55,35.59,18500.0,18.7961,18.8331,18.7856,18.8067,18500.0
2009-01-14 13:30:00,35.61,35.62,35.56,35.59,19000.0,18.8173,18.8225,18.7908,18.8067,19000.0
2009-01-14 13:35:00,35.58,35.62,35.53,35.61,31500.0,18.8014,18.8225,18.775,18.8173,31500.0
2009-01-14 13:40:00,35.57,35.64,35.56,35.56,33500.0,18.7961,18.8331,18.7908,18.7908,33500.0
2009-01-14 13:45:00,35.5,35.59,35.34,35.44,109500.0,18.7591,18.8067,18.6746,18.7274,109500.0
2009-01-14 13:50:00,35.44,35.59,35.26,35.31,138000.0,18.7274,18.8067,18.6323,18.6587,138000.0
2009-01-14 13:55:00,35.31,35.35,35.27,35.3,57000.0,18.6587,18.6799,18.6376,18.6535,57000.0
2009-01-14 14:00:00,35.3,35.36,35.22,35.27,82500.0,18.6535,18.6852,18.6112,18.6376,82500.0
2009-01-14 14:05:00,35.28,35.47,35.25,35.47,45500.0,18.6429,18.7433,18.627,18.7433,45500.0
2009-01-14 14:10:00,35.49,35.71,35.48,35.65,101000.0,18.7539,18.8701,18.7486,18.8384,101000.0
2009-01-14 14:15:00,35.59,35.74,35.54,35.6,77000.0,18.8067,18.886,18.7803,18.812,77000.0
2009-01-14 14:20:00,35.6,35.63,35.4,35.48,43000.0,18.812,18.8278,18.7063,18.7486,43000.0
2009-01-14 14:25:00,35.46,35.61,35.39,35.59,105000.0,18.738,18.8173,18.701,18.8067,105000.0
2009-01-14 14:30:00,35.56,35.8,35.56,35.6,174000.0,18.7908,18.9177,18.7908,18.812,174000.0
2009-01-14 14:35:00,35.63,35.77,35.59,35.64,60000.0,18.8278,18.9018,18.8067,18.8331,60000.0
2009-01-14 14:40:00,35.64,35.78,35.56,35.78,44000.0,18.8331,18.9071,18.7908,18.9071,44000.0
2009-01-14 14:45:00,35.78,35.81,35.61,35.61,57500.0,18.9071,18.9229,18.8173,18.8173,57500.0
2009-01-14 14:50:00,35.65,35.74,35.58,35.58,59500.0,18.8384,18.886,18.8014,18.8014,59500.0
2009-01-14 14:55:00,35.6,35.82,35.6,35.75,52000.0,18.812,18.9282,18.812,18.8912,52000.0
2009-01-14 15:00:00,35.75,35.75,35.46,35.57,132000.0,18.8912,18.8912,18.738,18.7961,132000.0
2009-01-14 15:05:00,35.59,35.7,35.49,35.66,100500.0,18.8067,18.8648,18.7539,18.8437,100500.0
2009-01-14 15:10:00,35.61,35.68,35.46,35.5,82500.0,18.8173,18.8543,18.738,18.7591,82500.0
2009-01-14 15:15:00,35.52,35.57,35.37,35.54,90500.0,18.7697,18.7961,18.6904,18.7803,90500.0
2009-01-14 15:20:00,35.53,35.67,35.52,35.67,90500.0,18.775,18.849,18.7697,18.849,90500.0
2009-01-14 15:25:00,35.72,35.87,35.5,35.59,99500.0,18.8754,18.9547,18.7591,18.8067,99500.0
2009-01-14 15:30:00,35.56,35.75,35.52,35.61,52500.0,18.7908,18.8912,18.7697,18.8173,52500.0
2009-01-14 15:35:00,35.6,35.61,35.25,35.25,94500.0,18.812,18.8173,18.627,18.627,94500.0
2009-01-14 15:40:00,35.27,35.48,35.25,35.4,115500.0,18.6376,18.7486,18.627,18.7063,115500.0
2009-01-14 15:45:00,35.42,35.68,35.31,35.58,112500.0,18.7169,18.8543,18.6587,18.8014,112500.0
2009-01-14 15:50:00,35.58,35.63,35.32,35.36,188000.0,18.8014,18.8278,18.664,18.6852,188000.0
2009-01-14 15:55:00,35.36,35.41,35.17,35.17,273000.0,18.6852,18.7116,18.5848,18.5848,273000.0
2009-01-15 09:30:00,35.16,35.16,34.54,34.81,73000.0,18.5795,18.5795,18.2518,18.3945,73000.0
2009-01-15 09:35:00,34.9,35.06,34.62,34.9,90500.0,18.4421,18.5266,18.2941,18.4421,90500.0
2009-01-15 09:40:00,34.77,34.78,34.5,34.63,61000.0,18.3734,18.3787,18.2307,18.2994,61000.0
2009-01-15 09:45:00,34.55,34.77,34.5,34.55,64500.0,18.2571,18.3734,18.2307,18.2571,64500.0
2009-01-15 09:50:00,34.56,34.79,34.54,34.74,75000.0,18.2624,18.384,18.2518,18.3575,75000.0
2009-01-15 09:55:00,34.76,34.8,34.56,34.59,87000.0,18.3681,18.3892,18.2624,18.2783,87000.0
2009-01-15 10:00:00,34.61,34.62,34.04,34.16,215000.0,18.2888,18.2941,17.9876,18.051,215000.0
2009-01-15 10:05:00,34.08,34.09,33.51,33.54,207500.0,18.0088,18.0141,17.7076,17.7234,207500.0
2009-01-15 10:10:00,33.6,33.72,33.24,33.27,169000.0,17.7551,17.8185,17.5649,17.5807,169000.0
2009-01-15 10:15:00,33.31,33.31,32.81,32.88,202000.0,17.6019,17.6019,17.3377,17.3747,202000.0
2009-01-15 10:20:00,32.88,33.0,32.64,32.72,196500.0,17.3747,17.4381,17.2478,17.2901,196500.0
2009-01-15 10:25:00,32.7,32.75,32.46,32.55,249000.0,17.2795,17.306,17.1527,17.2003,249000.0
2009-01-15 10:30:00,32.55,32.78,32.46,32.5,220500.0,17.2003,17.3218,17.1527,17.1739,220500.0
2009-01-15 10:35:00,32.5,32.5,32.17,32.26,225000.0,17.1739,17.1739,16.9995,17.047,225000.0
2009-01-15 10:40:00,32.2,32.44,32.2,32.21,221000.0,17.0153,17.1422,17.0153,17.0206,221000.0
2009-01-15 10:45:00,32.23,32.4,32.14,32.37,152000.0,17.0312,17.121,16.9836,17.1052,152000.0
2009-01-15 10:50:00,32.37,32.38,32.21,32.31,184000.0,17.1052,17.1104,17.0206,17.0735,184000.0
2009-01-15 10:55:00,32.36,32.42,32.2,32.32,155000.0,17.0999,17.1316,17.0153,17.0787,155000.0
2009-01-15 11:00:00,32.26,32.38,32.21,32.31,104000.0,17.047,17.1104,17.0206,17.0735,104000.0
2009-01-15 11:05:00,32.31,32.65,32.31,32.51,166500.0,17.0735,17.2531,17.0735,17.1791,166500.0
2009-01-15 11:10:00,32.45,32.56,32.34,32.47,129500.0,17.1474,17.2056,17.0893,17.158,129500.0
2009-01-15 11:15:00,32.46,32.46,32.33,32.33,85500.0,17.1527,17.1527,17.084,17.084,85500.0
2009-01-15 11:20:00,32.34,32.42,32.28,32.35,89000.0,17.0893,17.1316,17.0576,17.0946,89000.0
2009-01-15 11:25:00,32.35,32.51,32.3,32.36,75500.0,17.0946,17.1791,17.0682,17.0999,75500.0
2009-01-15 11:30:00,32.4,32.54,32.31,32.54,113000.0,17.121,17.195,17.0735,17.195,113000.0
2009-01-15 11:35:00,32.49,32.64,32.32,32.62,72000.0,17.1686,17.2478,17.0787,17.2373,72000.0
2009-01-15 11:40:00,32.62,32.68,32.45,32.51,76500.0,17.2373,17.269,17.1474,17.1791,76500.0
2009-01-15 11:45:00,32.5,32.76,32.5,32.74,129000.0,17.1739,17.3112,17.1739,17.3007,129000.0
2009-01-15 11:50:00,32.74,32.95,32.74,32.9,149000.0,17.3007,17.4116,17.3007,17.3852,149000.0
2009-01-15 11:55:00,32.94,33.0,32.9,32.96,122000.0,17.4064,17.4381,17.3852,17.4169,122000.0
2009-01-15 12:00:00,32.96,33.24,32.96,33.01,124500.0,17.4169,17.5649,17.4169,17.4434,124500.0
2009-01-15 12:05:00,33.04,33.05,32.75,32.79,142500.0,17.4592,17.4645,17.306,17.3271,142500.0
2009-01-15 12:10:00,32.79,32.88,32.72,32.84,100500.0,17.3271,17.3747,17.2901,17.3535,100500.0
2009-01-15 12:15:00,32.83,32.86,32.73,32.81,50000.0,17.3482,17.3641,17.2954,17.3377,50000.0
2009-01-15 12:20:00,32.81,32.81,32.51,32.56,107000.0,17.3377,17.3377,17.1791,17.2056,107000.0
2009-01-15 12:25:00,32.59,32.71,32.54,32.68,30500.0,17.2214,17.2848,17.195,17.269,30500.0
2009-01-15 12:30:00,32.68,32.69,32.52,32.57,27500.0,17.269,17.2743,17.1844,17.2108,27500.0
2009-01-15 12:35:00,32.57,32.59,32.32,32.33,61500.0,17.2108,17.2214,17.0787,17.084,61500.0
2009-01-15 12:40:00,32.37,32.37,32.21,32.32,140000.0,17.1052,17.1052,17.0206,17.0787,140000.0
2009-01-15 12:45:00,32.32,32.37,32.28,32.34,117500.0,17.0787,17.1052,17.0576,17.0893,117500.0
2009-01-15 12:50:00,32.34,32.56,32.34,32.56,233500.0,17.0893,17.2056,17.0893,17.2056,233500.0
2009-01-15 12:55:00,32.57,32.65,32.42,32.63,276500.0,17.2108,17.2531,17.1316,17.2426,276500.0
2009-01-15 13:00:00,32.63,32.8,32.62,32.72,68000.0,17.2426,17.3324,17.2373,17.2901,68000.0
2009-01-15 13:05:00,32.73,32.81,32.71,32.81,59000.0,17.2954,17.3377,17.2848,17.3377,59000.0
2009-01-15 13:10:00,32.81,32.91,32.73,32.9,82500.0,17.3377,17.3905,17.2954,17.3852,82500.0
2009-01-15 13:15:00,32.87,32.95,32.83,32.88,155500.0,17.3694,17.4116,17.3482,17.3747,155500.0
2009-01-15 13:20:00,32.89,32.95,32.72,32.86,75500.0,17.3799,17.4116,17.2901,17.3641,75500.0
2009-01-15 13:25:00,32.86,32.99,32.85,32.94,45500.0,17.3641,17.4328,17.3588,17.4064,45500.0
2009-01-15 13:30:00,32.99,33.04,32.92,32.96,108000.0,17.4328,17.4592,17.3958,17.4169,108000.0
2009-01-15 13:35:00,32.98,33.08,32.84,33.03,70000.0,17.4275,17.4803,17.3535,17.4539,70000.0
2009-01-15 13:40:00,33.08,33.08,32.9,33.0,90500.0,17.4803,17.4803,17.3852,17.4381,90500.0
2009-01-15 13:45:00,33.06,33.06,32.88,32.91,31500.0,17.4698,17.4698,17.3747,17.3905,31500.0
2009-01-15 13:50:00,32.91,33.2,32.91,33.2,124500.0,17.3905,17.5438,17.3905,17.5438,124500.0
2009-01-15 13:55:00,33.2,33.3,33.13,33.25,134500.0,17.5438,17.5966,17.5068,17.5702,134500.0
2009-01-15 14:00:00,33.23,33.4,33.21,33.29,154000.0,17.5596,17.6494,17.549,17.5913,154000.0
2009-01-15 14:05:00,33.29,33.6,33.26,33.48,144000.0,17.5913,17.7551,17.5755,17.6917,144000.0
2009-01-15 14:10:00,33.53,33.74,33.48,33.56,228500.0,17.7181,17.8291,17.6917,17.734,228500.0
2009-01-15 14:15:00,33.6,33.8,33.53,33.74,107000.0,17.7551,17.8608,17.7181,17.8291,107000.0
2009-01-15 14:20:00,33.77,33.99,33.74,33.75,126500.0,17.845,17.9612,17.8291,17.8344,126500.0
2009-01-15 14:25:00,33.74,34.0,33.65,33.92,136000.0,17.8291,17.9665,17.7815,17.9242,136000.0
2009-01-15 14:30:00,33.99,34.25,33.9,34.11,131500.0,17.9612,18.0986,17.9137,18.0246,131500.0
2009-01-15 14:35:00,34.14,34.19,33.95,34.06,108500.0,18.0405,18.0669,17.9401,17.9982,108500.0
2009-01-15 14:40:00,34.06,34.29,34.03,34.25,160000.0,17.9982,18.1197,17.9823,18.0986,160000.0
2009-01-15 14:45:00,34.25,34.5,34.21,34.43,157500.0,18.0986,18.2307,18.0775,18.1937,157500.0
2009-01-15 14:50:00,34.48,34.52,34.31,34.35,178500.0,18.2201,18.2413,18.1303,18.1514,178500.0
2009-01-15 14:55:00,34.36,34.49,34.27,34.33,106500.0,18.1567,18.2254,18.1092,18.1409,106500.0
2009-01-15 15:00:00,34.32,34.6,34.29,34.45,127500.0,18.1356,18.2836,18.1197,18.2043,127500.0
2009-01-15 15:05:00,34.45,34.6,34.15,34.27,154000.0,18.2043,18.2836,18.0458,18.1092,154000.0
2009-01-15 15:10:00,34.3,34.45,34.2,34.4,140500.0,18.125,18.2043,18.0722,18.1779,140500.0
2009-01-15 15:15:00,34.42,34.52,34.31,34.52,126500.0,18.1884,18.2413,18.1303,18.2413,126500.0
2009-01-15 15:20:00,34.5,34.59,34.15,34.15,117000.0,18.2307,18.2783,18.0458,18.0458,117000.0
2009-01-15 15:25:00,34.17,34.17,33.74,33.88,154500.0,18.0563,18.0563,17.8291,17.9031,154500.0
2009-01-15 15:30:00,33.88,33.88,33.46,33.65,151500.0,17.9031,17.9031,17.6811,17.7815,151500.0
2009-01-15 15:35:00,33.65,33.65,33.32,33.58,121000.0,17.7815,17.7815,17.6072,17.7446,121000.0
2009-01-15 15:40:00,33.58,33.6,33.2,33.2,132000.0,17.7446,17.7551,17.5438,17.5438,132000.0
2009-01-15 15:45:00,33.22,33.45,33.1,33.3,170500.0,17.5543,17.6759,17.4909,17.5966,170500.0
2009-01-15 15:50:00,33.3,33.61,33.16,33.61,182500.0,17.5966,17.7604,17.5226,17.7604,182500.0
2009-01-15 15:55:00,33.61,33.75,33.37,33.54,270500.0,17.7604,17.8344,17.6336,17.7234,270500.0
2009-01-16 09:30:00,34.55,34.97,34.32,34.88,356500.0,18.2571,18.4791,18.1356,18.4315,356500.0
2009-01-16 09:35:00,34.97,35.0,34.5,34.73,115000.0,18.4791,18.4949,18.2307,18.3522,115000.0
2009-01-16 09:40:00,34.83,34.99,34.6,34.99,100000.0,18.4051,18.4896,18.2836,18.4896,100000.0
2009-01-16 09:45:00,34.86,34.99,34.65,34.66,123000.0,18.4209,18.4896,18.31,18.3153,123000.0
2009-01-16 09:50:00,34.64,34.78,34.06,34.1,123000.0,18.3047,18.3787,17.9982,18.0193,123000.0
2009-01-16 09:55:00,34.06,34.36,33.92,34.27,108000.0,17.9982,18.1567,17.9242,18.1092,108000.0
2009-01-16 10:00:00,34.28,34.79,34.27,34.79,116000.0,18.1145,18.384,18.1092,18.384,116000.0
2009-01-16 10:05:00,34.73,34.9,34.6,34.6,51000.0,18.3522,18.4421,18.2836,18.2836,51000.0
2009-01-16 10:10:00,34.64,34.64,34.2,34.43,88000.0,18.3047,18.3047,18.0722,18.1937,88000.0
2009-01-16 10:15:00,34.46,34.53,34.32,34.4,33500.0,18.2096,18.2466,18.1356,18.1779,33500.0
2009-01-16 10:20:00,34.35,34.51,34.21,34.33,54500.0,18.1514,18.236,18.0775,18.1409,54500.0
2009-01-16 10:25:00,34.25,34.54,34.24,34.41,43500.0,18.0986,18.2518,18.0933,18.1832,43500.0
2009-01-16 10:30:00,34.38,34.59,34.31,34.54,53000.0,18.1673,18.2783,18.1303,18.2518,53000.0
2009-01-16 10:35:00,34.57,34.6,34.37,34.53,57000.0,18.2677,18.2836,18.162,18.2466,57000.0
2009-01-16 10:40:00,34.47,34.48,34.13,34.19,69500.0,18.2149,18.2201,18.0352,18.0669,69500.0
2009-01-16 10:45:00,34.19,34.36,34.08,34.12,40500.0,18.0669,18.1567,18.0088,18.0299,40500.0
2009-01-16 10:50:00,34.17,34.18,34.01,34.09,43500.0,18.0563,18.0616,17.9718,18.0141,43500.0
2009-01-16 10:55:00,34.07,34.17,33.85,33.97,63500.0,18.0035,18.0563,17.8872,17.9506,63500.0
2009-01-16 11:00:00,33.94,34.12,33.89,34.07,53500.0,17.9348,18.0299,17.9084,18.0035,53500.0
2009-01-16 11:05:00,34.1,34.1,33.83,33.91,77000.0,18.0193,18.0193,17.8767,17.9189,77000.0
2009-01-16 11:10:00,33.88,33.93,33.68,33.77,114000.0,17.9031,17.9295,17.7974,17.845,114000.0
2009-01-16 11:15:00,33.77,33.88,33.67,33.88,75500.0,17.845,17.9031,17.7921,17.9031,75500.0
2009-01-16 11:20:00,33.88,33.99,33.71,33.99,78000.0,17.9031,17.9612,17.8133,17.9612,78000.0
2009-01-16 11:25:00,33.92,34.09,33.89,34.05,107500.0,17.9242,18.0141,17.9084,17.9929,107500.0
2009-01-16 11:30:00,34.08,34.08,33.74,33.8,96500.0,18.0088,18.0088,17.8291,17.8608,96500.0
2009-01-16 11:35:00,33.81,33.87,33.6,33.81,51500.0,17.8661,17.8978,17.7551,17.8661,51500.0
2009-01-16 11:40:00,33.8,33.91,33.66,33.79,69000.0,17.8608,17.9189,17.7868,17.8555,69000.0
2009-01-16 11:45:00,33.79,33.89,33.74,33.89,45000.0,17.8555,17.9084,17.8291,17.9084,45000.0
2009-01-16 11:50:00,33.93,33.98,33.69,33.74,44500.0,17.9295,17.9559,17.8027,17.8291,44500.0
2009-01-16 11:55:00,33.75,33.77,33.6,33.74,96000.0,17.8344,17.845,17.7551,17.8291,96000.0
2009-01-16 12:00:00,33.7,33.74,33.6,33.67,53500.0,17.808,17.8291,17.7551,17.7921,53500.0
2009-01-16 12:05:00,33.66,33.74,33.53,33.53,57000.0,17.7868,17.8291,17.7181,17.7181,57000.0
2009-01-16 12:10:00,33.53,33.63,33.5,33.6,97500.0,17.7181,17.771,17.7023,17.7551,97500.0
2009-01-16 12:15:00,33.6,33.63,33.26,33.31,146500.0,17.7551,17.771,17.5755,17.6019,146500.0
2009-01-16 12:20:00,33.33,33.34,33.05,33.29,95500.0,17.6125,17.6177,17.4645,17.5913,95500.0
2009-01-16 12:25:00,33.24,33.37,33.18,33.31,34000.0,17.5649,17.6336,17.5332,17.6019,34000.0
2009-01-16 12:30:00,33.36,33.55,33.32,33.45,86500.0,17.6283,17.7287,17.6072,17.6759,86500.0
2009-01-16 12:35:00,33.45,33.77,33.33,33.77,58500.0,17.6759,17.845,17.6125,17.845,58500.0
2009-01-16 12:40:00,33.78,33.88,33.66,33.82,69500.0,17.8502,17.9031,17.7868,17.8714,69500.0
2009-01-16 12:45:00,33.78,33.85,33.66,33.85,89500.0,17.8502,17.8872,17.7868,17.8872,89500.0
2009-01-16 12:50:00,33.8,34.07,33.77,33.96,74000.0,17.8608,18.0035,17.845,17.9454,74000.0
2009-01-16 12:55:00,33.97,34.04,33.82,34.03,28500.0,17.9506,17.9876,17.8714,17.9823,28500.0
2009-01-16 13:00:00,34.03,34.3,33.98,33.98,48500.0,17.9823,18.125,17.9559,17.9559,48500.0
2009-01-16 13:05:00,33.95,33.97,33.76,33.94,54000.0,17.9401,17.9506,17.8397,17.9348,54000.0
2009-01-16 13:10:00,33.99,34.26,33.99,34.1,64500.0,17.9612,18.1039,17.9612,18.0193,64500.0
2009-01-16 13:15:00,34.04,34.1,33.72,33.83,72500.0,17.9876,18.0193,17.8185,17.8767,72500.0
2009-01-16 13:20:00,33.8,34.0,33.75,33.8,69000.0,17.8608,17.9665,17.8344,17.8608,69000.0
2009-01-16 13:25:00,33.8,33.88,33.6,33.88,79500.0,17.8608,17.9031,17.7551,17.9031,79500.0
2009-01-16 13:30:00,33.88,34.06,33.72,33.95,76500.0,17.9031,17.9982,17.8185,17.9401,76500.0
2009-01-16 13:35:00,34.02,34.36,34.01,34.32,75000.0,17.9771,18.1567,17.9718,18.1356,75000.0
2009-01-16 13:40:00,34.3,34.4,34.24,34.37,61500.0,18.125,18.1779,18.0933,18.162,61500.0
2009-01-16 13:45:00,34.3,34.38,34.09,34.14,46500.0,18.125,18.1673,18.0141,18.0405,46500.0
2009-01-16 13:50:00,34.16,34.31,34.12,34.13,60500.0,18.051,18.1303,18.0299,18.0352,60500.0
2009-01-16 13:55:00,34.15,34.46,34.15,34.46,68500.0,18.0458,18.2096,18.0458,18.2096,68500.0
2009-01-16 14:00:00,34.42,34.66,34.32,34.64,84000.0,18.1884,18.3153,18.1356,18.3047,84000.0
2009-01-16 14:05:00,34.63,34.87,34.55,34.79,110500.0,18.2994,18.4262,18.2571,18.384,110500.0
2009-01-16 14:10:00,34.78,34.85,34.66,34.66,97000.0,18.3787,18.4157,18.3153,18.3153,97000.0
2009-01-16 14:15:00,34.69,34.79,34.41,34.41,125500.0,18.3311,18.384,18.1832,18.1832,125500.0
2009-01-16 14:20:00,34.44,34.44,34.22,34.33,72000.0,18.199,18.199,18.0827,18.1409,72000.0
2009-01-16 14:25:00,34.35,34.4,34.3,34.36,90500.0,18.1514,18.1779,18.125,18.1567,90500.0
2009-01-16 14:30:00,34.38,34.55,34.17,34.22,101000.0,18.1673,18.2571,18.0563,18.0827,101000.0
2009-01-16 14:35:00,34.2,34.46,34.04,34.35,87500.0,18.0722,18.2096,17.9876,18.1514,87500.0
2009-01-16 14:40:00,34.37,34.55,34.26,34.44,63500.0,18.162,18.2571,18.1039,18.199,63500.0
2009-01-16 14:45:00,34.41,34.5,34.26,34.35,44500.0,18.1832,18.2307,18.1039,18.1514,44500.0
2009-01-16 14:50:00,34.43,34.67,34.38,34.51,44500.0,18.1937,18.3205,18.1673,18.236,44500.0
2009-01-16 14:55:00,34.47,34.73,34.44,34.7,82000.0,18.2149,18.3522,18.199,18.3364,82000.0
2009-01-16 15:00:00,34.74,34.81,34.46,34.53,118000.0,18.3575,18.3945,18.2096,18.2466,118000.0
2009-01-16 15:05:00,34.53,34.8,34.5,34.75,121000.0,18.2466,18.3892,18.2307,18.3628,121000.0
2009-01-16 15:10:00,34.78,34.94,34.75,34.82,116500.0,18.3787,18.4632,18.3628,18.3998,116500.0
2009-01-16 15:15:00,34.82,35.1,34.82,34.98,153500.0,18.3998,18.5478,18.3998,18.4844,153500.0
2009-01-16 15:20:00,35.02,35.18,34.78,35.06,149500.0,18.5055,18.59,18.3787,18.5266,149500.0
2009-01-16 15:25:00,35.1,35.17,34.51,34.51,173500.0,18.5478,18.5848,18.236,18.236,173500.0
2009-01-16 15:30:00,34.5,34.85,34.41,34.82,116500.0,18.2307,18.4157,18.1832,18.3998,116500.0
2009-01-16 15:35:00,34.76,34.89,34.6,34.73,122500.0,18.3681,18.4368,18.2836,18.3522,122500.0
2009-01-16 15:40:00,34.76,35.01,34.52,34.83,150000.0,18.3681,18.5002,18.2413,18.4051,150000.0
2009-01-16 15:45:00,34.83,35.17,34.82,34.98,239000.0,18.4051,18.5848,18.3998,18.4844,239000.0
2009-01-16 15:50:00,34.94,35.06,34.77,34.89,311500.0,18.4632,18.5266,18.3734,18.4368,311500.0
2009-01-16 15:55:00,34.89,35.0,34.8,34.95,328000.0,18.4368,18.4949,18.3892,18.4685,328000.0
2009-01-20 09:30:00,34.43,34.45,33.85,33.94,147500.0,18.1937,18.2043,17.8872,17.9348,147500.0
2009-01-20 09:35:00,33.9,34.16,33.6,33.94,143500.0,17.9137,18.051,17.7551,17.9348,143500.0
2009-01-20 09:40:00,33.97,34.0,32.89,33.04,234000.0,17.9506,17.9665,17.3799,17.4592,234000.0
2009-01-20 09:45:00,33.05,33.56,32.99,33.31,193500.0,17.4645,17.734,17.4328,17.6019,193500.0
2009-01-20 09:50:00,33.39,33.47,33.21,33.25,109500.0,17.6442,17.6864,17.549,17.5702,109500.0
2009-01-20 09:55:00,33.35,33.72,33.3,33.47,132500.0,17.623,17.8185,17.5966,17.6864,132500.0
2009-01-20 10:00:00,33.41,33.47,32.92,33.07,193500.0,17.6547,17.6864,17.3958,17.4751,193500.0
2009-01-20 10:05:00,33.03,33.45,33.02,33.39,95500.0,17.4539,17.6759,17.4486,17.6442,95500.0
2009-01-20 10:10:00,33.34,33.49,33.21,33.37,90500.0,17.6177,17.697,17.549,17.6336,90500.0
2009-01-20 10:15:00,33.37,33.5,33.32,33.48,91000.0,17.6336,17.7023,17.6072,17.6917,91000.0
2009-01-20 10:20:00,33.43,33.98,33.37,33.92,124000.0,17.6653,17.9559,17.6336,17.9242,124000.0
2009-01-20 10:25:00,33.89,33.96,33.69,33.95,57000.0,17.9084,17.9454,17.8027,17.9401,57000.0
2009-01-20 10:30:00,33.95,34.04,33.69,33.9,43500.0,17.9401,17.9876,17.8027,17.9137,43500.0
2009-01-20 10:35:00,33.93,33.95,33.52,33.65,65000.0,17.9295,17.9401,17.7129,17.7815,65000.0
2009-01-20 10:40:00,33.66,33.67,33.5,33.54,37000.0,17.7868,17.7921,17.7023,17.7234,37000.0
2009-01-20 10:45:00,33.48,33.5,33.3,33.35,50000.0,17.6917,17.7023,17.5966,17.623,50000.0
2009-01-20 10:50:00,33.37,33.63,33.31,33.63,57000.0,17.6336,17.771,17.6019,17.771,57000.0
2009-01-20 10:55:00,33.62,33.62,33.44,33.57,46000.0,17.7657,17.7657,17.6706,17.7393,46000.0
2009-01-20 11:00:00,33.53,33.59,33.43,33.56,38500.0,17.7181,17.7498,17.6653,17.734,38500.0
2009-01-20 11:05:00,33.56,33.6,33.54,33.6,29000.0,17.734,17.7551,17.7234,17.7551,29000.0
2009-01-20 11:10:00,33.59,33.59,33.5,33.52,31500.0,17.7498,17.7498,17.7023,17.7129,31500.0
2009-01-20 11:15:00,33.53,33.62,33.41,33.52,49500.0,17.7181,17.7657,17.6547,17.7129,49500.0
2009-01-20 11:20:00,33.52,33.52,33.35,33.38,68500.0,17.7129,17.7129,17.623,17.6389,68500.0
2009-01-20 11:25:00,33.42,33.6,33.39,33.45,33500.0,17.66,17.7551,17.6442,17.6759,33500.0
2009-01-20 11:30:00,33.45,33.72,33.45,33.57,105000.0,17.6759,17.8185,17.6759,17.7393,105000.0
2009-01-20 11:35:00,33.58,34.0,33.54,33.94,114000.0,17.7446,17.9665,17.7234,17.9348,114000.0
2009-01-20 11:40:00,33.93,34.02,33.84,33.94,85000.0,17.9295,17.9771,17.8819,17.9348,85000.0
2009-01-20 11:45:00,33.93,33.96,33.8,33.85,44500.0,17.9295,17.9454,17.8608,17.8872,44500.0
2009-01-20 11:50:00,33.84,33.91,33.77,33.77,32500.0,17.8819,17.9189,17.845,17.845,32500.0
2009-01-20 11:55:00,33.78,33.88,33.57,33.57,48500.0,17.8502,17.9031,17.7393,17.7393,48500.0
2009-01-20 12:00:00,33.57,33.77,33.55,33.65,47000.0,17.7393,17.845,17.7287,17.7815,47000.0
2009-01-20 12:05:00,33.63,33.68,33.42,33.59,65500.0,17.771,17.7974,17.66,17.7498,65500.0
2009-01-20 12:10:00,33.56,33.66,33.55,33.66,46000.0,17.734,17.7868,17.7287,17.7868,46000.0
2009-01-20 12:15:00,33.65,33.75,33.55,33.6,38500.0,17.7815,17.8344,17.7287,17.7551,38500.0
2009-01-20 12:20:00,33.55,33.55,33.41,33.48,27500.0,17.7287,17.7287,17.6547,17.6917,27500.0
2009-01-20 12:25:00,33.48,33.48,33.04,33.16,58000.0,17.6917,17.6917,17.4592,17.5226,58000.0
2009-01-20 12:30:00,33.14,33.45,33.14,33.45,26500.0,17.512,17.6759,17.512,17.6759,26500.0
2009-01-20 12:35:00,33.41,33.49,33.32,33.33,31500.0,17.6547,17.697,17.6072,17.6125,31500.0
2009-01-20 12:40:00,33.37,33.56,33.3,33.56,25500.0,17.6336,17.734,17.5966,17.734,25500.0
2009-01-20 12:45:00,33.56,33.73,33.48,33.48,25000.0,17.734,17.8238,17.6917,17.6917,25000.0
2009-01-20 12:50:00,33.53,33.56,33.32,33.37,22500.0,17.7181,17.734,17.6072,17.6336,22500.0
2009-01-20 12:55:00,33.32,33.58,33.31,33.44,21500.0,17.6072,17.7446,17.6019,17.6706,21500.0
2009-01-20 13:00:00,33.43,33.48,33.3,33.46,71500.0,17.6653,17.6917,17.5966,17.6811,71500.0
2009-01-20 13:05:00,33.41,33.45,33.3,33.38,28000.0,17.6547,17.6759,17.5966,17.6389,28000.0
2009-01-20 13:10:00,33.32,33.46,33.24,33.24,23500.0,17.6072,17.6811,17.5649,17.5649,23500.0
2009-01-20 13:15:00,33.23,33.35,33.16,33.25,37500.0,17.5596,17.623,17.5226,17.5702,37500.0
2009-01-20 13:20:00,33.3,33.4,33.28,33.35,45000.0,17.5966,17.6494,17.586,17.623,45000.0
2009-01-20 13:25:00,33.31,33.53,33.3,33.5,89500.0,17.6019,17.7181,17.5966,17.7023,89500.0
2009-01-20 13:30:00,33.44,33.53,33.21,33.21,37500.0,17.6706,17.7181,17.549,17.549,37500.0
2009-01-20 13:35:00,33.23,33.53,33.23,33.48,30000.0,17.5596,17.7181,17.5596,17.6917,30000.0
2009-01-20 13:40:00,33.56,33.64,33.43,33.61,18000.0,17.734,17.7763,17.6653,17.7604,18000.0
2009-01-20 13:45:00,33.58,33.58,33.26,33.26,24000.0,17.7446,17.7446,17.5755,17.5755,24000.0
2009-01-20 13:50:00,33.27,33.35,33.21,33.28,39500.0,17.5807,17.623,17.549,17.586,39500.0
2009-01-20 13:55:00,33.2,33.35,33.13,33.13,40500.0,17.5438,17.623,17.5068,17.5068,40500.0
2009-01-20 14:00:00,33.15,33.18,33.05,33.17,35000.0,17.5173,17.5332,17.4645,17.5279,35000.0
2009-01-20 14:05:00,33.22,33.42,33.21,33.32,55000.0,17.5543,17.66,17.549,17.6072,55000.0
2009-01-20 14:10:00,33.29,33.29,33.05,33.07,34500.0,17.5913,17.5913,17.4645,17.4751,34500.0
2009-01-20 14:15:00,33.05,33.12,33.01,33.06,49500.0,17.4645,17.5015,17.4434,17.4698,49500.0
2009-01-20 14:20:00,33.06,33.06,32.85,33.01,76500.0,17.4698,17.4698,17.3588,17.4434,76500.0
2009-01-20 14:25:00,33.06,33.27,33.05,33.19,46500.0,17.4698,17.5807,17.4645,17.5385,46500.0
2009-01-20 14:30:00,33.18,33.23,33.0,33.18,32000.0,17.5332,17.5596,17.4381,17.5332,32000.0
2009-01-20 14:35:00,33.22,33.34,33.03,33.08,35500.0,17.5543,17.6177,17.4539,17.4803,35500.0
2009-01-20 14:40:00,33.2,33.2,32.92,33.03,35000.0,17.5438,17.5438,17.3958,17.4539,35000.0
2009-01-20 14:45:00,32.99,33.09,32.8,33.0,88000.0,17.4328,17.4856,17.3324,17.4381,88000.0
2009-01-20 14:50:00,32.97,33.08,32.94,33.04,72000.0,17.4222,17.4803,17.4064,17.4592,72000.0
2009-01-20 14:55:00,32.98,32.99,32.79,32.91,67000.0,17.4275,17.4328,17.3271,17.3905,67000.0
2009-01-20 15:00:00,32.91,33.0,32.68,32.72,110500.0,17.3905,17.4381,17.269,17.2901,110500.0
2009-01-20 15:05:00,32.68,32.71,32.54,32.54,85500.0,17.269,17.2848,17.195,17.195,85500.0
2009-01-20 15:10:00,32.58,32.76,32.5,32.5,55000.0,17.2161,17.3112,17.1739,17.1739,55000.0
2009-01-20 15:15:00,32.5,32.61,32.17,32.37,170000.0,17.1739,17.232,16.9995,17.1052,170000.0
2009-01-20 15:20:00,32.34,32.53,32.32,32.43,62000.0,17.0893,17.1897,17.0787,17.1369,62000.0
2009-01-20 15:25:00,32.39,32.77,32.36,32.52,101500.0,17.1157,17.3165,17.0999,17.1844,101500.0
2009-01-20 15:30:00,32.53,32.68,32.37,32.46,92000.0,17.1897,17.269,17.1052,17.1527,92000.0
2009-01-20 15:35:00,32.47,32.59,32.23,32.39,117500.0,17.158,17.2214,17.0312,17.1157,117500.0
2009-01-20 15:40:00,32.41,32.43,32.2,32.22,128500.0,17.1263,17.1369,17.0153,17.0259,128500.0
2009-01-20 15:45:00,32.26,32.65,32.21,32.57,230000.0,17.047,17.2531,17.0206,17.2108,230000.0
2009-01-20 15:50:00,32.57,32.57,32.04,32.05,454500.0,17.2108,17.2108,16.9308,16.9361,454500.0
2009-01-20 15:55:00,32.05,32.17,31.82,31.82,373000.0,16.9361,16.9995,16.8145,16.8145,373000.0
2009-01-21 09:30:00,32.59,32.98,32.51,32.7,142000.0,17.2214,17.4275,17.1791,17.2795,142000.0
2009-01-21 09:35:00,32.7,32.72,32.23,32.23,557500.0,17.2795,17.2901,17.0312,17.0312,557500.0
2009-01-21 09:40:00,32.3,32.35,32.08,32.16,110000.0,17.0682,17.0946,16.9519,16.9942,110000.0
2009-01-21 09:45:00,32.21,32.25,32.03,32.21,100500.0,17.0206,17.0417,16.9255,17.0206,100500.0
2009-01-21 09:50:00,32.22,32.53,32.1,32.53,164000.0,17.0259,17.1897,16.9625,17.1897,164000.0
2009-01-21 09:55:00,32.55,32.65,32.3,32.56,129000.0,17.2003,17.2531,17.0682,17.2056,129000.0
2009-01-21 10:00:00,32.56,32.6,32.3,32.55,114500.0,17.2056,17.2267,17.0682,17.2003,114500.0
2009-01-21 10:05:00,32.55,32.68,32.16,32.25,94500.0,17.2003,17.269,16.9942,17.0417,94500.0
2009-01-21 10:10:00,32.26,32.45,32.23,32.39,67500.0,17.047,17.1474,17.0312,17.1157,67500.0
2009-01-21 10:15:00,32.37,32.75,32.37,32.75,206000.0,17.1052,17.306,17.1052,17.306,206000.0
2009-01-21 10:20:00,32.75,32.75,32.58,32.67,168000.0,17.306,17.306,17.2161,17.2637,168000.0
2009-01-21 10:25:00,32.65,32.92,32.63,32.72,292500.0,17.2531,17.3958,17.2426,17.2901,292500.0
2009-01-21 10:30:00,32.7,32.8,32.4,32.47,109000.0,17.2795,17.3324,17.121,17.158,109000.0
2009-01-21 10:35:00,32.48,32.61,32.21,32.45,94000.0,17.1633,17.232,17.0206,17.1474,94000.0
2009-01-21 10:40:00,32.42,32.42,32.18,32.35,63500.0,17.1316,17.1316,17.0048,17.0946,63500.0
2009-01-21 10:45:00,32.35,32.47,32.25,32.25,56500.0,17.0946,17.158,17.0417,17.0417,56500.0
2009-01-21 10:50:00,32.19,32.34,32.12,32.28,61500.0,17.01,17.0893,16.9731,17.0576,61500.0
2009-01-21 10:55:00,32.22,32.28,31.87,31.87,143000.0,17.0259,17.0576,16.8409,16.8409,143000.0
2009-01-21 11:00:00,31.89,32.01,31.82,31.89,94000.0,16.8515,16.9149,16.8145,16.8515,94000.0
2009-01-21 11:05:00,31.92,32.06,31.83,32.0,77000.0,16.8674,16.9413,16.8198,16.9096,77000.0
2009-01-21 11:10:00,31.99,32.0,31.82,31.82,73000.0,16.9044,16.9096,16.8145,16.8145,73000.0
2009-01-21 11:15:00,31.81,31.81,31.55,31.78,118000.0,16.8092,16.8092,16.6719,16.7934,118000.0
2009-01-21 11:20:00,31.78,31.99,31.77,31.97,69500.0,16.7934,16.9044,16.7881,16.8938,69500.0
2009-01-21 11:25:00,31.99,32.06,31.87,31.98,53500.0,16.9044,16.9413,16.8409,16.8991,53500.0
2009-01-21 11:30:00,32.03,32.23,32.03,32.23,86500.0,16.9255,17.0312,16.9255,17.0312,86500.0
2009-01-21 11:35:00,32.27,32.39,32.09,32.15,79000.0,17.0523,17.1157,16.9572,16.9889,79000.0
2009-01-21 11:40:00,32.16,32.38,32.09,32.32,91000.0,16.9942,17.1104,16.9572,17.0787,91000.0
2009-01-21 11:45:00,32.25,32.37,32.24,32.32,45000.0,17.0417,17.1052,17.0365,17.0787,45000.0
2009-01-21 11:50:00,32.3,32.44,32.3,32.31,67000.0,17.0682,17.1422,17.0682,17.0735,67000.0
2009-01-21 11:55:00,32.33,32.38,32.14,32.22,62500.0,17.084,17.1104,16.9836,17.0259,62500.0
2009-01-21 12:00:00,32.21,32.24,31.97,32.01,69000.0,17.0206,17.0365,16.8938,16.9149,69000.0
2009-01-21 12:05:00,32.04,32.27,31.97,32.27,73000.0,16.9308,17.0523,16.8938,17.0523,73000.0
2009-01-21 12:10:00,32.28,32.4,32.21,32.34,59000.0,17.0576,17.121,17.0206,17.0893,59000.0
2009-01-21 12:15:00,32.31,32.47,32.22,32.25,86500.0,17.0735,17.158,17.0259,17.0417,86500.0
2009-01-21 12:20:00,32.18,32.39,32.09,32.09,80000.0,17.0048,17.1157,16.9572,16.9572,80000.0
2009-01-21 12:25:00,32.09,32.27,32.08,32.23,53000.0,16.9572,17.0523,16.9519,17.0312,53000.0
2009-01-21 12:30:00,32.18,32.4,32.11,32.4,43000.0,17.0048,17.121,16.9678,17.121,43000.0
2009-01-21 12:35:00,32.39,32.41,32.2,32.2,44000.0,17.1157,17.1263,17.0153,17.0153,44000.0
2009-01-21 12:40:00,32.17,32.32,32.07,32.1,38500.0,16.9995,17.0787,16.9466,16.9625,38500.0
2009-01-21 12:45:00,32.07,32.28,32.04,32.28,52500.0,16.9466,17.0576,16.9308,17.0576,52500.0
2009-01-21 12:50:00,32.24,32.24,32.04,32.08,40500.0,17.0365,17.0365,16.9308,16.9519,40500.0
2009-01-21 12:55:00,32.07,32.37,32.03,32.37,22500.0,16.9466,17.1052,16.9255,17.1052,22500.0
2009-01-21 13:00:00,32.37,32.39,32.22,32.35,53500.0,17.1052,17.1157,17.0259,17.0946,53500.0
2009-01-21 13:05:00,32.37,32.48,32.3,32.4,95000.0,17.1052,17.1633,17.0682,17.121,95000.0
2009-01-21 13:10:00,32.4,32.4,32.07,32.12,90500.0,17.121,17.121,16.9466,16.9731,90500.0
2009-01-21 13:15:00,32.14,32.2,32.05,32.13,25500.0,16.9836,17.0153,16.9361,16.9783,25500.0
2009-01-21 13:20:00,32.13,32.24,32.05,32.23,32500.0,16.9783,17.0365,16.9361,17.0312,32500.0
2009-01-21 13:25:00,32.22,32.22,31.97,32.0,120500.0,17.0259,17.0259,16.8938,16.9096,120500.0
2009-01-21 13:30:00,31.99,32.35,31.98,32.35,80500.0,16.9044,17.0946,16.8991,17.0946,80500.0
2009-01-21 13:35:00,32.27,32.56,32.27,32.34,187000.0,17.0523,17.2056,17.0523,17.0893,187000.0
2009-01-21 13:40:00,32.37,32.59,32.32,32.32,151500.0,17.1052,17.2214,17.0787,17.0787,151500.0
2009-01-21 13:45:00,32.31,32.45,32.28,32.33,87500.0,17.0735,17.1474,17.0576,17.084,87500.0
2009-01-21 13:50:00,32.33,32.44,32.23,32.27,239000.0,17.084,17.1422,17.0312,17.0523,239000.0
2009-01-21 13:55:00,32.31,32.49,32.2,32.43,63500.0,17.0735,17.1686,17.0153,17.1369,63500.0
2009-01-21 14:00:00,32.52,32.58,32.4,32.52,85500.0,17.1844,17.2161,17.121,17.1844,85500.0
2009-01-21 14:05:00,32.48,32.65,32.48,32.57,230000.0,17.1633,17.2531,17.1633,17.2108,230000.0
2009-01-21 14:10:00,32.61,32.89,32.54,32.81,120500.0,17.232,17.3799,17.195,17.3377,120500.0
2009-01-21 14:15:00,32.78,32.92,32.65,32.82,188000.0,17.3218,17.3958,17.2531,17.343,188000.0
2009-01-21 14:20:00,32.82,33.09,32.82,33.03,199500.0,17.343,17.4856,17.343,17.4539,199500.0
2009-01-21 14:25:00,33.06,33.53,33.03,33.52,293000.0,17.4698,17.7181,17.4539,17.7129,293000.0
2009-01-21 14:30:00,33.49,34.35,33.46,34.31,389500.0,17.697,18.1514,17.6811,18.1303,389500.0
2009-01-21 14:35:00,34.28,34.87,34.04,34.48,357500.0,18.1145,18.4262,17.9876,18.2201,357500.0
2009-01-21 14:40:00,34.44,34.65,34.33,34.36,213500.0,18.199,18.31,18.1409,18.1567,213500.0
2009-01-21 14:45:00,34.36,34.69,34.36,34.42,140500.0,18.1567,18.3311,18.1567,18.1884,140500.0
2009-01-21 14:50:00,34.39,34.75,34.36,34.48,127500.0,18.1726,18.3628,18.1567,18.2201,127500.0
2009-01-21 14:55:00,34.49,34.7,34.49,34.64,138500.0,18.2254,18.3364,18.2254,18.3047,138500.0
2009-01-21 15:00:00,34.61,34.72,34.4,34.62,157000.0,18.2888,18.347,18.1779,18.2941,157000.0
2009-01-21 15:05:00,34.62,34.9,34.62,34.9,136000.0,18.2941,18.4421,18.2941,18.4421,136000.0
2009-01-21 15:10:00,34.9,35.01,34.8,35.01,219500.0,18.4421,18.5002,18.3892,18.5002,219500.0
2009-01-21 15:15:00,34.98,35.17,34.98,35.01,400500.0,18.4844,18.5848,18.4844,18.5002,400500.0
2009-01-21 15:20:00,35.04,35.16,34.95,35.02,153500.0,18.5161,18.5795,18.4685,18.5055,153500.0
2009-01-21 15:25:00,35.03,35.15,34.85,35.11,194500.0,18.5108,18.5742,18.4157,18.553,194500.0
2009-01-21 15:30:00,35.13,35.13,34.9,35.05,186500.0,18.5636,18.5636,18.4421,18.5213,186500.0
2009-01-21 15:35:00,35.0,35.23,35.0,35.17,244500.0,18.4949,18.6165,18.4949,18.5848,244500.0
2009-01-21 15:40:00,35.2,35.31,35.06,35.26,219500.0,18.6006,18.6587,18.5266,18.6323,219500.0
2009-01-21 15:45:00,35.23,35.35,35.14,35.21,156000.0,18.6165,18.6799,18.5689,18.6059,156000.0
2009-01-21 15:50:00,35.21,35.64,35.21,35.6,282000.0,18.6059,18.8331,18.6059,18.812,282000.0
2009-01-21 15:55:00,35.61,36.12,35.61,36.1,536000.0,18.8173,19.0868,18.8173,19.0762,536000.0
2009-01-22 09:30:00,33.66,34.43,31.42,33.53,306000.0,17.7868,18.1937,16.6032,17.7181,306000.0
2009-01-22 09:35:00,33.57,33.69,33.4,33.65,363500.0,17.7393,17.8027,17.6494,17.7815,363500.0
2009-01-22 09:40:00,33.7,34.0,33.57,33.69,158000.0,17.808,17.9665,17.7393,17.8027,158000.0
2009-01-22 09:45:00,33.61,33.77,33.4,33.57,156000.0,17.7604,17.845,17.6494,17.7393,156000.0
2009-01-22 09:50:00,33.56,33.94,33.43,33.86,87000.0,17.734,17.9348,17.6653,17.8925,87000.0
2009-01-22 09:55:00,33.83,33.84,33.4,33.47,80000.0,17.8767,17.8819,17.6494,17.6864,80000.0
2009-01-22 10:00:00,33.46,33.77,33.35,33.45,78500.0,17.6811,17.845,17.623,17.6759,78500.0
2009-01-22 10:05:00,33.43,33.68,33.4,33.59,98000.0,17.6653,17.7974,17.6494,17.7498,98000.0
2009-01-22 10:10:00,33.59,33.7,33.4,33.46,56500.0,17.7498,17.808,17.6494,17.6811,56500.0
2009-01-22 10:15:00,33.44,33.86,33.34,33.78,113500.0,17.6706,17.8925,17.6177,17.8502,113500.0
2009-01-22 10:20:00,33.79,33.9,33.6,33.6,59500.0,17.8555,17.9137,17.7551,17.7551,59500.0
2009-01-22 10:25:00,33.6,33.81,33.6,33.73,52500.0,17.7551,17.8661,17.7551,17.8238,52500.0
2009-01-22 10:30:00,33.67,33.67,33.4,33.59,60000.0,17.7921,17.7921,17.6494,17.7498,60000.0
2009-01-22 10:35:00,33.59,33.66,33.4,33.4,68000.0,17.7498,17.7868,17.6494,17.6494,68000.0
2009-01-22 10:40:00,33.4,33.43,33.17,33.29,78500.0,17.6494,17.6653,17.5279,17.5913,78500.0
2009-01-22 10:45:00,33.29,33.47,33.22,33.42,33500.0,17.5913,17.6864,17.5543,17.66,33500.0
2009-01-22 10:50:00,33.39,33.69,33.39,33.54,63500.0,17.6442,17.8027,17.6442,17.7234,63500.0
2009-01-22 10:55:00,33.55,33.57,33.46,33.48,35500.0,17.7287,17.7393,17.6811,17.6917,35500.0
2009-01-22 11:00:00,33.48,33.59,33.4,33.55,78000.0,17.6917,17.7498,17.6494,17.7287,78000.0
2009-01-22 11:05:00,33.64,33.66,33.53,33.6,26500.0,17.7763,17.7868,17.7181,17.7551,26500.0
2009-01-22 11:10:00,33.54,33.98,33.54,33.98,52500.0,17.7234,17.9559,17.7234,17.9559,52500.0
2009-01-22 11:15:00,33.98,34.16,33.95,34.05,91000.0,17.9559,18.051,17.9401,17.9929,91000.0
2009-01-22 11:20:00,34.08,34.32,33.9,34.32,89500.0,18.0088,18.1356,17.9137,18.1356,89500.0
2009-01-22 11:25:00,34.32,34.34,34.11,34.12,36500.0,18.1356,18.1462,18.0246,18.0299,36500.0
2009-01-22 11:30:00,34.05,34.05,33.75,33.95,50000.0,17.9929,17.9929,17.8344,17.9401,50000.0
2009-01-22 11:35:00,33.91,33.91,33.5,33.5,43500.0,17.9189,17.9189,17.7023,17.7023,43500.0
2009-01-22 11:40:00,33.51,33.52,33.35,33.4,55500.0,17.7076,17.7129,17.623,17.6494,55500.0
2009-01-22 11:45:00,33.34,33.62,33.34,33.61,20500.0,17.6177,17.7657,17.6177,17.7604,20500.0
2009-01-22 11:50:00,33.66,33.76,33.66,33.76,14000.0,17.7868,17.8397,17.7868,17.8397,14000.0
2009-01-22 11:55:00,33.75,33.77,33.43,33.43,31500.0,17.8344,17.845,17.6653,17.6653,31500.0
2009-01-22 12:00:00,33.5,33.6,33.47,33.6,6000.0,17.7023,17.7551,17.6864,17.7551,6000.0
2009-01-22 12:05:00,33.6,33.65,33.51,33.65,14500.0,17.7551,17.7815,17.7076,17.7815,14500.0
2009-01-22 12:10:00,33.67,33.8,33.6,33.8,68500.0,17.7921,17.8608,17.7551,17.8608,68500.0
2009-01-22 12:15:00,33.75,34.0,33.74,33.93,37500.0,17.8344,17.9665,17.8291,17.9295,37500.0
2009-01-22 12:20:00,33.91,34.0,33.82,33.87,40500.0,17.9189,17.9665,17.8714,17.8978,40500.0
2009-01-22 12:25:00,33.9,34.11,33.87,34.1,22000.0,17.9137,18.0246,17.8978,18.0193,22000.0
2009-01-22 12:30:00,34.1,34.19,34.02,34.13,39500.0,18.0193,18.0669,17.9771,18.0352,39500.0
2009-01-22 12:35:00,34.13,34.39,34.13,34.33,60500.0,18.0352,18.1726,18.0352,18.1409,60500.0
2009-01-22 12:40:00,34.32,34.33,34.03,34.09,49500.0,18.1356,18.1409,17.9823,18.0141,49500.0
2009-01-22 12:45:00,34.07,34.54,34.07,34.42,68500.0,18.0035,18.2518,18.0035,18.1884,68500.0
2009-01-22 12:50:00,34.42,34.46,34.16,34.23,100000.0,18.1884,18.2096,18.051,18.088,100000.0
2009-01-22 12:55:00,34.32,34.41,34.07,34.16,48000.0,18.1356,18.1832,18.0035,18.051,48000.0
2009-01-22 13:00:00,34.12,34.44,34.1,34.43,25500.0,18.0299,18.199,18.0193,18.1937,25500.0
2009-01-22 13:05:00,34.39,34.43,34.05,34.05,54000.0,18.1726,18.1937,17.9929,17.9929,54000.0
2009-01-22 13:10:00,34.01,34.02,33.79,33.83,32000.0,17.9718,17.9771,17.8555,17.8767,32000.0
2009-01-22 13:15:00,33.81,34.14,33.8,34.1,31500.0,17.8661,18.0405,17.8608,18.0193,31500.0
2009-01-22 13:20:00,34.09,34.13,33.88,33.98,25500.0,18.0141,18.0352,17.9031,17.9559,25500.0
2009-01-22 13:25:00,33.92,34.2,33.92,34.11,19000.0,17.9242,18.0722,17.9242,18.0246,19000.0
2009-01-22 13:30:00,34.05,34.08,33.88,33.88,35500.0,17.9929,18.0088,17.9031,17.9031,35500.0
2009-01-22 13:35:00,33.85,34.08,33.83,34.07,25000.0,17.8872,18.0088,17.8767,18.0035,25000.0
2009-01-22 13:40:00,34.02,34.24,34.01,34.04,33500.0,17.9771,18.0933,17.9718,17.9876,33500.0
2009-01-22 13:45:00,34.04,34.64,33.92,34.6,113000.0,17.9876,18.3047,17.9242,18.2836,113000.0
2009-01-22 13:50:00,34.62,34.94,34.6,34.9,119500.0,18.2941,18.4632,18.2836,18.4421,119500.0
2009-01-22 13:55:00,34.9,35.05,34.78,35.0,114000.0,18.4421,18.5213,18.3787,18.4949,114000.0
2009-01-22 14:00:00,35.06,35.51,35.0,35.39,122500.0,18.5266,18.7644,18.4949,18.701,122500.0
2009-01-22 14:05:00,35.38,35.4,35.06,35.06,180500.0,18.6957,18.7063,18.5266,18.5266,180500.0
2009-01-22 14:10:00,35.07,35.38,34.98,35.28,93000.0,18.5319,18.6957,18.4844,18.6429,93000.0
2009-01-22 14:15:00,35.32,35.47,35.14,35.24,55000.0,18.664,18.7433,18.5689,18.6217,55000.0
2009-01-22 14:20:00,35.31,35.42,34.96,35.0,99000.0,18.6587,18.7169,18.4738,18.4949,99000.0
2009-01-22 14:25:00,35.0,35.13,34.85,34.98,65000.0,18.4949,18.5636,18.4157,18.4844,65000.0
2009-01-22 14:30:00,35.04,35.09,34.81,34.87,82500.0,18.5161,18.5425,18.3945,18.4262,82500.0
2009-01-22 14:35:00,34.87,35.32,34.87,35.22,75000.0,18.4262,18.664,18.4262,18.6112,75000.0
2009-01-22 14:40:00,35.25,35.25,34.85,34.85,58500.0,18.627,18.627,18.4157,18.4157,58500.0
2009-01-22 14:45:00,34.85,34.85,34.36,34.38,97500.0,18.4157,18.4157,18.1567,18.1673,97500.0
2009-01-22 14:50:00,34.38,34.68,34.3,34.51,69500.0,18.1673,18.3258,18.125,18.236,69500.0
2009-01-22 14:55:00,34.47,34.75,34.47,34.71,89500.0,18.2149,18.3628,18.2149,18.3417,89500.0
2009-01-22 15:00:00,34.71,34.71,33.96,33.96,102000.0,18.3417,18.3417,17.9454,17.9454,102000.0
2009-01-22 15:05:00,33.91,34.07,33.69,33.98,191000.0,17.9189,18.0035,17.8027,17.9559,191000.0
2009-01-22 15:10:00,33.92,34.17,33.81,34.1,105500.0,17.9242,18.0563,17.8661,18.0193,105500.0
2009-01-22 15:15:00,34.1,34.15,33.71,33.83,115500.0,18.0193,18.0458,17.8133,17.8767,115500.0
2009-01-22 15:20:00,33.78,34.1,33.64,33.95,113500.0,17.8502,18.0193,17.7763,17.9401,113500.0
2009-01-22 15:25:00,34.0,34.21,33.92,34.13,67500.0,17.9665,18.0775,17.9242,18.0352,67500.0
2009-01-22 15:30:00,34.14,34.15,33.88,33.99,125000.0,18.0405,18.0458,17.9031,17.9612,125000.0
2009-01-22 15:35:00,33.96,34.04,33.68,33.83,131500.0,17.9454,17.9876,17.7974,17.8767,131500.0
2009-01-22 15:40:00,33.82,34.69,33.82,34.47,215000.0,17.8714,18.3311,17.8714,18.2149,215000.0
2009-01-22 15:45:00,34.43,34.76,34.41,34.55,185500.0,18.1937,18.3681,18.1832,18.2571,185500.0
2009-01-22 15:50:00,34.51,34.54,33.92,34.01,210000.0,18.236,18.2518,17.9242,17.9718,210000.0
2009-01-22 15:55:00,34.01,34.07,33.69,33.69,308000.0,17.9718,18.0035,17.8027,17.8027,308000.0
2009-01-23 09:30:00,31.63,32.8,31.02,31.06,479000.0,16.7141,17.3324,16.3918,16.4129,479000.0
2009-01-23 09:35:00,31.06,32.07,31.01,31.76,479500.0,16.4129,16.9466,16.3865,16.7828,479500.0
2009-01-23 09:40:00,31.78,32.5,31.69,32.25,289500.0,16.7934,17.1739,16.7458,17.0417,289500.0
2009-01-23 09:45:00,32.2,32.32,31.69,31.85,189500.0,17.0153,17.0787,16.7458,16.8304,189500.0
2009-01-23 09:50:00,31.86,32.43,31.83,32.36,146500.0,16.8357,17.1369,16.8198,17.0999,146500.0
2009-01-23 09:55:00,32.38,32.43,32.02,32.09,141000.0,17.1104,17.1369,16.9202,16.9572,141000.0
2009-01-23 10:00:00,32.04,32.8,32.04,32.68,194500.0,16.9308,17.3324,16.9308,17.269,194500.0
2009-01-23 10:05:00,32.64,32.64,32.17,32.27,122000.0,17.2478,17.2478,16.9995,17.0523,122000.0
2009-01-23 10:10:00,32.24,32.28,32.09,32.18,65500.0,17.0365,17.0576,16.9572,17.0048,65500.0
2009-01-23 10:15:00,32.18,32.33,32.11,32.31,121500.0,17.0048,17.084,16.9678,17.0735,121500.0
2009-01-23 10:20:00,32.25,32.7,32.12,32.63,94500.0,17.0417,17.2795,16.9731,17.2426,94500.0
2009-01-23 10:25:00,32.7,32.7,32.32,32.48,98500.0,17.2795,17.2795,17.0787,17.1633,98500.0
2009-01-23 10:30:00,32.4,32.4,32.2,32.33,70000.0,17.121,17.121,17.0153,17.084,70000.0
2009-01-23 10:35:00,32.31,32.43,32.28,32.31,41500.0,17.0735,17.1369,17.0576,17.0735,41500.0
2009-01-23 10:40:00,32.27,32.3,32.12,32.15,42000.0,17.0523,17.0682,16.9731,16.9889,42000.0
2009-01-23 10:45:00,32.16,32.24,32.02,32.24,64500.0,16.9942,17.0365,16.9202,17.0365,64500.0
2009-01-23 10:50:00,32.24,32.6,32.22,32.53,83500.0,17.0365,17.2267,17.0259,17.1897,83500.0
2009-01-23 10:55:00,32.56,32.64,32.48,32.56,45500.0,17.2056,17.2478,17.1633,17.2056,45500.0
2009-01-23 11:00:00,32.48,33.25,32.48,33.25,143500.0,17.1633,17.5702,17.1633,17.5702,143500.0
2009-01-23 11:05:00,33.2,33.38,32.99,33.03,56000.0,17.5438,17.6389,17.4328,17.4539,56000.0
2009-01-23 11:10:00,33.12,33.46,33.05,33.45,56000.0,17.5015,17.6811,17.4645,17.6759,56000.0
2009-01-23 11:15:00,33.5,33.75,33.34,33.59,73500.0,17.7023,17.8344,17.6177,17.7498,73500.0
2009-01-23 11:20:00,33.58,33.79,33.5,33.5,61500.0,17.7446,17.8555,17.7023,17.7023,61500.0
2009-01-23 11:25:00,33.46,33.46,33.23,33.3,41000.0,17.6811,17.6811,17.5596,17.5966,41000.0
2009-01-23 11:30:00,33.3,33.36,33.02,33.03,59500.0,17.5966,17.6283,17.4486,17.4539,59500.0
2009-01-23 11:35:00,33.02,33.2,32.9,33.0,87000.0,17.4486,17.5438,17.3852,17.4381,87000.0
2009-01-23 11:40:00,33.1,33.3,33.07,33.1,32500.0,17.4909,17.5966,17.4751,17.4909,32500.0
2009-01-23 11:45:00,33.03,33.14,32.87,32.91,61000.0,17.4539,17.512,17.3694,17.3905,61000.0
2009-01-23 11:50:00,32.85,32.92,32.61,32.76,111000.0,17.3588,17.3958,17.232,17.3112,111000.0
2009-01-23 11:55:00,32.8,32.8,32.33,32.42,73500.0,17.3324,17.3324,17.084,17.1316,73500.0
2009-01-23 12:00:00,32.42,32.58,32.33,32.54,43500.0,17.1316,17.2161,17.084,17.195,43500.0
2009-01-23 12:05:00,32.55,32.69,32.5,32.57,28500.0,17.2003,17.2743,17.1739,17.2108,28500.0
2009-01-23 12:10:00,32.53,32.9,32.53,32.87,64000.0,17.1897,17.3852,17.1897,17.3694,64000.0
2009-01-23 12:15:00,32.86,32.99,32.86,32.9,31000.0,17.3641,17.4328,17.3641,17.3852,31000.0
2009-01-23 12:20:00,32.88,33.08,32.88,33.0,40500.0,17.3747,17.4803,17.3747,17.4381,40500.0
2009-01-23 12:25:00,33.02,33.19,32.94,33.08,70000.0,17.4486,17.5385,17.4064,17.4803,70000.0
2009-01-23 12:30:00,33.04,33.08,32.84,32.85,61500.0,17.4592,17.4803,17.3535,17.3588,61500.0
2009-01-23 12:35:00,32.77,32.88,32.71,32.77,20500.0,17.3165,17.3747,17.2848,17.3165,20500.0
2009-01-23 12:40:00,32.77,32.84,32.7,32.75,30500.0,17.3165,17.3535,17.2795,17.306,30500.0
2009-01-23 12:45:00,32.78,33.15,32.78,33.07,38000.0,17.3218,17.5173,17.3218,17.4751,38000.0
2009-01-23 12:50:00,33.1,33.25,32.98,32.99,51000.0,17.4909,17.5702,17.4275,17.4328,51000.0
2009-01-23 12:55:00,32.94,33.11,32.8,32.95,33000.0,17.4064,17.4962,17.3324,17.4116,33000.0
2009-01-23 13:00:00,32.94,33.19,32.82,33.19,33500.0,17.4064,17.5385,17.343,17.5385,33500.0
2009-01-23 13:05:00,33.25,33.26,33.01,33.01,13500.0,17.5702,17.5755,17.4434,17.4434,13500.0
2009-01-23 13:10:00,33.08,33.55,33.05,33.39,44000.0,17.4803,17.7287,17.4645,17.6442,44000.0
2009-01-23 13:15:00,33.39,33.6,33.36,33.6,70000.0,17.6442,17.7551,17.6283,17.7551,70000.0
2009-01-23 13:20:00,33.58,33.64,33.3,33.3,77500.0,17.7446,17.7763,17.5966,17.5966,77500.0
2009-01-23 13:25:00,33.32,33.4,33.22,33.32,70000.0,17.6072,17.6494,17.5543,17.6072,70000.0
2009-01-23 13:30:00,33.34,33.49,33.18,33.42,65000.0,17.6177,17.697,17.5332,17.66,65000.0
2009-01-23 13:35:00,33.47,33.6,33.32,33.32,69500.0,17.6864,17.7551,17.6072,17.6072,69500.0
2009-01-23 13:40:00,33.31,33.53,33.31,33.31,27000.0,17.6019,17.7181,17.6019,17.6019,27000.0
2009-01-23 13:45:00,33.38,33.6,33.36,33.5,34000.0,17.6389,17.7551,17.6283,17.7023,34000.0
2009-01-23 13:50:00,33.51,33.52,33.29,33.5,52500.0,17.7076,17.7129,17.5913,17.7023,52500.0
2009-01-23 13:55:00,33.43,33.8,33.39,33.72,57500.0,17.6653,17.8608,17.6442,17.8185,57500.0
2009-01-23 14:00:00,33.73,33.93,33.55,33.57,96500.0,17.8238,17.9295,17.7287,17.7393,96500.0
2009-01-23 14:05:00,33.61,33.79,33.49,33.7,51500.0,17.7604,17.8555,17.697,17.808,51500.0
2009-01-23 14:10:00,33.69,33.71,33.38,33.5,49000.0,17.8027,17.8133,17.6389,17.7023,49000.0
2009-01-23 14:15:00,33.41,33.79,33.41,33.71,46000.0,17.6547,17.8555,17.6547,17.8133,46000.0
2009-01-23 14:20:00,33.71,34.15,33.65,34.09,71000.0,17.8133,18.0458,17.7815,18.0141,71000.0
2009-01-23 14:25:00,34.09,34.2,33.86,33.97,61500.0,18.0141,18.0722,17.8925,17.9506,61500.0
2009-01-23 14:30:00,33.96,34.02,33.57,33.57,49500.0,17.9454,17.9771,17.7393,17.7393,49500.0
2009-01-23 14:35:00,33.6,33.77,33.51,33.77,67000.0,17.7551,17.845,17.7076,17.845,67000.0
2009-01-23 14:40:00,33.73,33.84,33.43,33.6,54000.0,17.8238,17.8819,17.6653,17.7551,54000.0
2009-01-23 14:45:00,33.56,33.73,33.51,33.63,26000.0,17.734,17.8238,17.7076,17.771,26000.0
2009-01-23 14:50:00,33.62,33.68,33.2,33.42,73000.0,17.7657,17.7974,17.5438,17.66,73000.0
2009-01-23 14:55:00,33.37,33.46,33.03,33.45,96500.0,17.6336,17.6811,17.4539,17.6759,96500.0
2009-01-23 15:00:00,33.36,33.6,33.15,33.57,72500.0,17.6283,17.7551,17.5173,17.7393,72500.0
2009-01-23 15:05:00,33.56,33.64,33.19,33.19,49000.0,17.734,17.7763,17.5385,17.5385,49000.0
2009-01-23 15:10:00,33.13,33.48,33.04,33.3,49500.0,17.5068,17.6917,17.4592,17.5966,49500.0
2009-01-23 15:15:00,33.26,33.51,33.26,33.43,46000.0,17.5755,17.7076,17.5755,17.6653,46000.0
2009-01-23 15:20:00,33.46,33.72,33.31,33.57,43000.0,17.6811,17.8185,17.6019,17.7393,43000.0
2009-01-23 15:25:00,33.6,33.71,33.4,33.4,50000.0,17.7551,17.8133,17.6494,17.6494,50000.0
2009-01-23 15:30:00,33.34,33.71,33.28,33.46,67000.0,17.6177,17.8133,17.586,17.6811,67000.0
2009-01-23 15:35:00,33.46,33.67,33.46,33.57,50500.0,17.6811,17.7921,17.6811,17.7393,50500.0
2009-01-23 15:40:00,33.6,33.71,33.48,33.48,100500.0,17.7551,17.8133,17.6917,17.6917,100500.0
2009-01-23 15:45:00,33.48,33.69,33.48,33.59,96000.0,17.6917,17.8027,17.6917,17.7498,96000.0
2009-01-23 15:50:00,33.63,33.93,33.56,33.87,174500.0,17.771,17.9295,17.734,17.8978,174500.0
2009-01-23 15:55:00,33.87,33.99,33.75,33.75,220000.0,17.8978,17.9612,17.8344,17.8344,220000.0
2009-01-26 09:30:00,34.22,34.49,33.83,33.88,91500.0,18.0827,18.2254,17.8767,17.9031,91500.0
2009-01-26 09:35:00,33.87,34.19,33.62,33.97,106500.0,17.8978,18.0669,17.7657,17.9506,106500.0
2009-01-26 09:40:00,34.06,34.96,34.02,34.85,188000.0,17.9982,18.4738,17.9771,18.4157,188000.0
2009-01-26 09:45:00,34.75,34.84,34.53,34.68,66500.0,18.3628,18.4104,18.2466,18.3258,66500.0
2009-01-26 09:50:00,34.71,34.71,34.44,34.61,65500.0,18.3417,18.3417,18.199,18.2888,65500.0
2009-01-26 09:55:00,34.6,34.68,34.27,34.46,50500.0,18.2836,18.3258,18.1092,18.2096,50500.0
2009-01-26 10:00:00,34.46,35.16,34.46,34.85,132500.0,18.2096,18.5795,18.2096,18.4157,132500.0
2009-01-26 10:05:00,34.86,35.0,34.77,34.99,80500.0,18.4209,18.4949,18.3734,18.4896,80500.0
2009-01-26 10:10:00,34.99,35.0,34.71,34.9,60500.0,18.4896,18.4949,18.3417,18.4421,60500.0
2009-01-26 10:15:00,34.9,34.97,34.75,34.85,40500.0,18.4421,18.4791,18.3628,18.4157,40500.0
2009-01-26 10:20:00,34.88,35.19,34.75,35.19,89000.0,18.4315,18.5953,18.3628,18.5953,89000.0
2009-01-26 10:25:00,35.19,35.2,34.89,35.0,70000.0,18.5953,18.6006,18.4368,18.4949,70000.0
2009-01-26 10:30:00,35.0,35.08,34.91,34.97,17000.0,18.4949,18.5372,18.4474,18.4791,17000.0
2009-01-26 10:35:00,34.96,34.97,34.73,34.77,41500.0,18.4738,18.4791,18.3522,18.3734,41500.0
2009-01-26 10:40:00,34.8,34.84,34.51,34.57,43000.0,18.3892,18.4104,18.236,18.2677,43000.0
2009-01-26 10:45:00,34.64,34.84,34.58,34.84,24500.0,18.3047,18.4104,18.273,18.4104,24500.0
2009-01-26 10:50:00,34.81,34.81,34.62,34.67,25000.0,18.3945,18.3945,18.2941,18.3205,25000.0
2009-01-26 10:55:00,34.7,34.8,34.63,34.74,23000.0,18.3364,18.3892,18.2994,18.3575,23000.0
2009-01-26 11:00:00,34.8,34.9,34.66,34.67,33500.0,18.3892,18.4421,18.3153,18.3205,33500.0
2009-01-26 11:05:00,34.65,34.72,34.62,34.64,22000.0,18.31,18.347,18.2941,18.3047,22000.0
2009-01-26 11:10:00,34.67,34.88,34.58,34.86,90500.0,18.3205,18.4315,18.273,18.4209,90500.0
2009-01-26 11:15:00,34.89,34.96,34.57,34.66,39500.0,18.4368,18.4738,18.2677,18.3153,39500.0
2009-01-26 11:20:00,34.7,34.71,34.6,34.64,30000.0,18.3364,18.3417,18.2836,18.3047,30000.0
2009-01-26 11:25:00,34.68,34.75,34.66,34.73,17000.0,18.3258,18.3628,18.3153,18.3522,17000.0
2009-01-26 11:30:00,34.73,34.86,34.69,34.75,26000.0,18.3522,18.4209,18.3311,18.3628,26000.0
2009-01-26 11:35:00,34.74,34.74,34.62,34.64,24000.0,18.3575,18.3575,18.2941,18.3047,24000.0
2009-01-26 11:40:00,34.67,34.68,34.58,34.64,25000.0,18.3205,18.3258,18.273,18.3047,25000.0
2009-01-26 11:45:00,34.71,34.8,34.51,34.51,25500.0,18.3417,18.3892,18.236,18.236,25500.0
2009-01-26 11:50:00,34.51,34.62,34.47,34.55,38500.0,18.236,18.2941,18.2149,18.2571,38500.0
2009-01-26 11:55:00,34.55,34.68,34.55,34.59,62500.0,18.2571,18.3258,18.2571,18.2783,62500.0
2009-01-26 12:00:00,34.63,34.73,34.59,34.73,134500.0,18.2994,18.3522,18.2783,18.3522,134500.0
2009-01-26 12:05:00,34.67,34.68,34.51,34.53,43500.0,18.3205,18.3258,18.236,18.2466,43500.0
2009-01-26 12:10:00,34.53,34.62,34.5,34.56,18000.0,18.2466,18.2941,18.2307,18.2624,18000.0
2009-01-26 12:15:00,34.53,34.53,34.31,34.38,38000.0,18.2466,18.2466,18.1303,18.1673,38000.0
2009-01-26 12:20:00,34.37,34.63,34.32,34.51,60500.0,18.162,18.2994,18.1356,18.236,60500.0
2009-01-26 12:25:00,34.49,34.53,34.32,34.32,63500.0,18.2254,18.2466,18.1356,18.1356,63500.0
2009-01-26 12:30:00,34.32,34.45,34.3,34.43,49000.0,18.1356,18.2043,18.125,18.1937,49000.0
2009-01-26 12:35:00,34.4,34.4,34.22,34.34,38500.0,18.1779,18.1779,18.0827,18.1462,38500.0
2009-01-26 12:40:00,34.37,34.4,34.16,34.19,50000.0,18.162,18.1779,18.051,18.0669,50000.0
2009-01-26 12:45:00,34.17,34.48,34.17,34.38,45500.0,18.0563,18.2201,18.0563,18.1673,45500.0
2009-01-26 12:50:00,34.38,34.46,34.25,34.37,33500.0,18.1673,18.2096,18.0986,18.162,33500.0
2009-01-26 12:55:00,34.37,34.44,34.04,34.04,65000.0,18.162,18.199,17.9876,17.9876,65000.0
2009-01-26 13:00:00,34.04,34.08,33.89,34.08,138000.0,17.9876,18.0088,17.9084,18.0088,138000.0
2009-01-26 13:05:00,34.04,34.04,33.66,33.91,110500.0,17.9876,17.9876,17.7868,17.9189,110500.0
2009-01-26 13:10:00,33.93,33.93,33.66,33.66,74000.0,17.9295,17.9295,17.7868,17.7868,74000.0
2009-01-26 13:15:00,33.66,33.89,33.66,33.82,36500.0,17.7868,17.9084,17.7868,17.8714,36500.0
2009-01-26 13:20:00,33.84,33.89,33.66,33.73,29000.0,17.8819,17.9084,17.7868,17.8238,29000.0
2009-01-26 13:25:00,33.75,33.82,33.65,33.78,37000.0,17.8344,17.8714,17.7815,17.8502,37000.0
2009-01-26 13:30:00,33.75,33.75,33.32,33.32,56500.0,17.8344,17.8344,17.6072,17.6072,56500.0
2009-01-26 13:35:00,33.32,33.48,33.26,33.36,63000.0,17.6072,17.6917,17.5755,17.6283,63000.0
2009-01-26 13:40:00,33.39,33.55,33.37,33.55,77000.0,17.6442,17.7287,17.6336,17.7287,77000.0
2009-01-26 13:45:00,33.52,33.59,33.27,33.27,110000.0,17.7129,17.7498,17.5807,17.5807,110000.0
2009-01-26 13:50:00,33.24,33.24,32.78,32.83,145500.0,17.5649,17.5649,17.3218,17.3482,145500.0
2009-01-26 13:55:00,32.83,32.98,32.78,32.9,84500.0,17.3482,17.4275,17.3218,17.3852,84500.0
2009-01-26 14:00:00,32.9,32.91,32.57,32.69,87000.0,17.3852,17.3905,17.2108,17.2743,87000.0
2009-01-26 14:05:00,32.66,32.78,32.55,32.75,80000.0,17.2584,17.3218,17.2003,17.306,80000.0
2009-01-26 14:10:00,32.76,32.83,32.62,32.65,41500.0,17.3112,17.3482,17.2373,17.2531,41500.0
2009-01-26 14:15:00,32.65,32.85,32.59,32.83,82000.0,17.2531,17.3588,17.2214,17.3482,82000.0
2009-01-26 14:20:00,32.85,33.07,32.84,32.96,97000.0,17.3588,17.4751,17.3535,17.4169,97000.0
2009-01-26 14:25:00,33.01,33.17,32.97,33.07,80000.0,17.4434,17.5279,17.4222,17.4751,80000.0
2009-01-26 14:30:00,33.12,33.31,33.0,33.3,54500.0,17.5015,17.6019,17.4381,17.5966,54500.0
2009-01-26 14:35:00,33.37,33.46,33.28,33.28,76500.0,17.6336,17.6811,17.586,17.586,76500.0
2009-01-26 14:40:00,33.25,33.35,33.03,33.08,111000.0,17.5702,17.623,17.4539,17.4803,111000.0
2009-01-26 14:45:00,33.07,33.47,32.92,33.47,80000.0,17.4751,17.6864,17.3958,17.6864,80000.0
2009-01-26 14:50:00,33.46,33.6,33.35,33.49,127500.0,17.6811,17.7551,17.623,17.697,127500.0
2009-01-26 14:55:00,33.43,33.62,33.27,33.52,90500.0,17.6653,17.7657,17.5807,17.7129,90500.0
2009-01-26 15:00:00,33.56,33.7,33.51,33.51,88000.0,17.734,17.808,17.7076,17.7076,88000.0
2009-01-26 15:05:00,33.56,33.81,33.47,33.81,84000.0,17.734,17.8661,17.6864,17.8661,84000.0
2009-01-26 15:10:00,33.76,33.84,33.51,33.54,113000.0,17.8397,17.8819,17.7076,17.7234,113000.0
2009-01-26 15:15:00,33.55,33.55,33.3,33.5,143000.0,17.7287,17.7287,17.5966,17.7023,143000.0
2009-01-26 15:20:00,33.46,33.72,33.37,33.64,170000.0,17.6811,17.8185,17.6336,17.7763,170000.0
2009-01-26 15:25:00,33.64,34.05,33.64,33.88,191500.0,17.7763,17.9929,17.7763,17.9031,191500.0
2009-01-26 15:30:00,33.91,33.98,33.58,33.64,168500.0,17.9189,17.9559,17.7446,17.7763,168500.0
2009-01-26 15:35:00,33.68,33.86,33.45,33.45,128500.0,17.7974,17.8925,17.6759,17.6759,128500.0
2009-01-26 15:40:00,33.46,33.55,33.12,33.39,178000.0,17.6811,17.7287,17.5015,17.6442,178000.0
2009-01-26 15:45:00,33.41,33.57,33.17,33.45,175000.0,17.6547,17.7393,17.5279,17.6759,175000.0
2009-01-26 15:50:00,33.46,33.56,33.26,33.49,141500.0,17.6811,17.734,17.5755,17.697,141500.0
2009-01-26 15:55:00,33.45,33.47,33.18,33.21,229500.0,17.6759,17.6864,17.5332,17.549,229500.0
2009-01-27 09:30:00,34.38,34.4,33.96,34.17,257000.0,18.1673,18.1779,17.9454,18.0563,257000.0
2009-01-27 09:35:00,34.1,34.51,33.9,34.39,244500.0,18.0193,18.236,17.9137,18.1726,244500.0
2009-01-27 09:40:00,34.43,34.43,34.07,34.15,118000.0,18.1937,18.1937,18.0035,18.0458,118000.0
2009-01-27 09:45:00,34.08,34.23,33.67,33.91,237500.0,18.0088,18.088,17.7921,17.9189,237500.0
2009-01-27 09:50:00,33.9,34.08,33.86,33.89,77500.0,17.9137,18.0088,17.8925,17.9084,77500.0
2009-01-27 09:55:00,33.89,34.04,33.67,33.68,172500.0,17.9084,17.9876,17.7921,17.7974,172500.0
2009-01-27 10:00:00,33.67,33.74,33.4,33.5,154000.0,17.7921,17.8291,17.6494,17.7023,154000.0
2009-01-27 10:05:00,33.5,33.55,33.0,33.26,155500.0,17.7023,17.7287,17.4381,17.5755,155500.0
2009-01-27 10:10:00,33.23,33.44,33.12,33.26,83000.0,17.5596,17.6706,17.5015,17.5755,83000.0
2009-01-27 10:15:00,33.27,33.51,33.22,33.4,39500.0,17.5807,17.7076,17.5543,17.6494,39500.0
2009-01-27 10:20:00,33.45,33.74,33.36,33.54,95500.0,17.6759,17.8291,17.6283,17.7234,95500.0
2009-01-27 10:25:00,33.48,33.64,33.39,33.45,81000.0,17.6917,17.7763,17.6442,17.6759,81000.0
2009-01-27 10:30:00,33.41,33.46,33.17,33.37,33000.0,17.6547,17.6811,17.5279,17.6336,33000.0
2009-01-27 10:35:00,33.37,33.5,33.34,33.4,50500.0,17.6336,17.7023,17.6177,17.6494,50500.0
2009-01-27 10:40:00,33.34,33.42,33.2,33.22,44500.0,17.6177,17.66,17.5438,17.5543,44500.0
2009-01-27 10:45:00,33.21,33.21,32.94,32.99,115000.0,17.549,17.549,17.4064,17.4328,115000.0
2009-01-27 10:50:00,32.99,33.27,32.99,33.27,43500.0,17.4328,17.5807,17.4328,17.5807,43500.0
2009-01-27 10:55:00,33.21,33.44,33.14,33.44,26500.0,17.549,17.6706,17.512,17.6706,26500.0
2009-01-27 11:00:00,33.44,33.44,33.3,33.3,17500.0,17.6706,17.6706,17.5966,17.5966,17500.0
2009-01-27 11:05:00,33.26,33.67,33.2,33.6,54500.0,17.5755,17.7921,17.5438,17.7551,54500.0
2009-01-27 11:10:00,33.53,33.68,33.53,33.65,59500.0,17.7181,17.7974,17.7181,17.7815,59500.0
2009-01-27 11:15:00,33.6,33.9,33.6,33.72,132000.0,17.7551,17.9137,17.7551,17.8185,132000.0
2009-01-27 11:20:00,33.76,33.86,33.69,33.69,43000.0,17.8397,17.8925,17.8027,17.8027,43000.0
2009-01-27 11:25:00,33.69,33.84,33.69,33.76,183500.0,17.8027,17.8819,17.8027,17.8397,183500.0
2009-01-27 11:30:00,33.78,33.94,33.72,33.73,103500.0,17.8502,17.9348,17.8185,17.8238,103500.0
2009-01-27 11:35:00,33.74,33.97,33.73,33.97,25000.0,17.8291,17.9506,17.8238,17.9506,25000.0
2009-01-27 11:40:00,33.94,33.97,33.75,33.81,48000.0,17.9348,17.9506,17.8344,17.8661,48000.0
2009-01-27 11:45:00,33.78,33.95,33.78,33.86,217000.0,17.8502,17.9401,17.8502,17.8925,217000.0
2009-01-27 11:50:00,33.81,34.04,33.8,34.01,51500.0,17.8661,17.9876,17.8608,17.9718,51500.0
2009-01-27 11:55:00,34.07,34.11,33.92,33.99,28500.0,18.0035,18.0246,17.9242,17.9612,28500.0
2009-01-27 12:00:00,34.0,34.08,33.94,33.97,45500.0,17.9665,18.0088,17.9348,17.9506,45500.0
2009-01-27 12:05:00,34.03,34.1,33.96,34.01,43000.0,17.9823,18.0193,17.9454,17.9718,43000.0
2009-01-27 12:10:00,34.06,34.2,33.98,34.0,219000.0,17.9982,18.0722,17.9559,17.9665,219000.0
2009-01-27 12:15:00,34.08,34.08,33.85,34.0,50000.0,18.0088,18.0088,17.8872,17.9665,50000.0
2009-01-27 12:20:00,34.0,34.12,33.97,33.99,27000.0,17.9665,18.0299,17.9506,17.9612,27000.0
2009-01-27 12:25:00,33.99,34.2,33.97,34.17,43500.0,17.9612,18.0722,17.9506,18.0563,43500.0
2009-01-27 12:30:00,34.14,34.16,33.97,34.01,37000.0,18.0405,18.051,17.9506,17.9718,37000.0
2009-01-27 12:35:00,33.97,34.08,33.97,34.08,26000.0,17.9506,18.0088,17.9506,18.0088,26000.0
2009-01-27 12:40:00,34.06,34.37,34.05,34.3,89000.0,17.9982,18.162,17.9929,18.125,89000.0
2009-01-27 12:45:00,34.23,34.27,34.07,34.14,31000.0,18.088,18.1092,18.0035,18.0405,31000.0
2009-01-27 12:50:00,34.13,34.26,34.0,34.25,39000.0,18.0352,18.1039,17.9665,18.0986,39000.0
2009-01-27 12:55:00,34.24,34.33,34.11,34.23,29500.0,18.0933,18.1409,18.0246,18.088,29500.0
2009-01-27 13:00:00,34.24,34.26,34.12,34.16,17500.0,18.0933,18.1039,18.0299,18.051,17500.0
2009-01-27 13:05:00,34.11,34.11,34.0,34.09,38000.0,18.0246,18.0246,17.9665,18.0141,38000.0
2009-01-27 13:10:00,34.06,34.3,34.05,34.26,44000.0,17.9982,18.125,17.9929,18.1039,44000.0
2009-01-27 13:15:00,34.27,34.29,34.07,34.07,8500.0,18.1092,18.1197,18.0035,18.0035,8500.0
2009-01-27 13:20:00,34.13,34.47,34.13,34.47,32000.0,18.0352,18.2149,18.0352,18.2149,32000.0
2009-01-27 13:25:00,34.44,34.48,34.3,34.3,63500.0,18.199,18.2201,18.125,18.125,63500.0
2009-01-27 13:30:00,34.28,34.3,34.13,34.16,20000.0,18.1145,18.125,18.0352,18.051,20000.0
2009-01-27 13:35:00,34.14,34.16,34.04,34.09,40000.0,18.0405,18.051,17.9876,18.0141,40000.0
2009-01-27 13:40:00,34.09,34.3,34.09,34.28,34000.0,18.0141,18.125,18.0141,18.1145,34000.0
2009-01-27 13:45:00,34.23,34.28,34.05,34.09,30500.0,18.088,18.1145,17.9929,18.0141,30500.0
2009-01-27 13:50:00,34.1,34.2,34.07,34.16,19500.0,18.0193,18.0722,18.0035,18.051,19500.0
2009-01-27 13:55:00,34.16,34.17,33.83,33.83,37500.0,18.051,18.0563,17.8767,17.8767,37500.0
2009-01-27 14:00:00,33.83,33.84,33.74,33.77,65500.0,17.8767,17.8819,17.8291,17.845,65500.0
2009-01-27 14:05:00,33.75,33.81,33.58,33.66,64500.0,17.8344,17.8661,17.7446,17.7868,64500.0
2009-01-27 14:10:00,33.68,33.72,33.58,33.62,58500.0,17.7974,17.8185,17.7446,17.7657,58500.0
2009-01-27 14:15:00,33.57,33.86,33.57,33.66,98000.0,17.7393,17.8925,17.7393,17.7868,98000.0
2009-01-27 14:20:00,33.65,33.77,33.65,33.7,27000.0,17.7815,17.845,17.7815,17.808,27000.0
2009-01-27 14:25:00,33.74,33.78,33.6,33.6,33000.0,17.8291,17.8502,17.7551,17.7551,33000.0
2009-01-27 14:30:00,33.6,33.69,33.52,33.69,35000.0,17.7551,17.8027,17.7129,17.8027,35000.0
2009-01-27 14:35:00,33.7,33.96,33.7,33.81,52000.0,17.808,17.9454,17.808,17.8661,52000.0
2009-01-27 14:40:00,33.8,33.92,33.8,33.88,56500.0,17.8608,17.9242,17.8608,17.9031,56500.0
2009-01-27 14:45:00,33.88,33.93,33.8,33.9,36000.0,17.9031,17.9295,17.8608,17.9137,36000.0
2009-01-27 14:50:00,33.93,34.09,33.92,33.96,66000.0,17.9295,18.0141,17.9242,17.9454,66000.0
2009-01-27 14:55:00,34.01,34.13,33.92,34.09,80000.0,17.9718,18.0352,17.9242,18.0141,80000.0
2009-01-27 15:00:00,34.09,34.2,33.71,33.84,151500.0,18.0141,18.0722,17.8133,17.8819,151500.0
2009-01-27 15:05:00,33.79,34.02,33.7,33.97,138500.0,17.8555,17.9771,17.808,17.9506,138500.0
2009-01-27 15:10:00,33.98,34.01,33.79,33.96,92000.0,17.9559,17.9718,17.8555,17.9454,92000.0
2009-01-27 15:15:00,33.95,34.0,33.86,33.89,104500.0,17.9401,17.9665,17.8925,17.9084,104500.0
2009-01-27 15:20:00,33.9,34.1,33.87,34.1,131500.0,17.9137,18.0193,17.8978,18.0193,131500.0
2009-01-27 15:25:00,34.07,34.2,33.97,34.1,98000.0,18.0035,18.0722,17.9506,18.0193,98000.0
2009-01-27 15:30:00,34.04,34.12,33.9,33.96,166000.0,17.9876,18.0299,17.9137,17.9454,166000.0
2009-01-27 15:35:00,33.99,34.01,33.81,33.86,185000.0,17.9612,17.9718,17.8661,17.8925,185000.0
2009-01-27 15:40:00,33.88,33.93,33.63,33.65,184500.0,17.9031,17.9295,17.771,17.7815,184500.0
2009-01-27 15:45:00,33.68,33.79,33.6,33.64,186500.0,17.7974,17.8555,17.7551,17.7763,186500.0
2009-01-27 15:50:00,33.65,33.83,33.62,33.81,178500.0,17.7815,17.8767,17.7657,17.8661,178500.0
2009-01-27 15:55:00,33.78,33.9,33.7,33.71,222000.0,17.8502,17.9137,17.808,17.8133,222000.0
2009-01-28 09:30:00,35.28,35.58,35.2,35.49,248500.0,18.6429,18.8014,18.6006,18.7539,248500.0
2009-01-28 09:35:00,35.5,35.94,35.49,35.81,247000.0,18.7591,18.9916,18.7539,18.9229,247000.0
2009-01-28 09:40:00,35.76,35.89,35.63,35.63,135000.0,18.8965,18.9652,18.8278,18.8278,135000.0
2009-01-28 09:45:00,35.65,35.78,35.33,35.34,162000.0,18.8384,18.9071,18.6693,18.6746,162000.0
2009-01-28 09:50:00,35.33,35.88,35.25,35.65,265500.0,18.6693,18.9599,18.627,18.8384,265500.0
2009-01-28 09:55:00,35.58,35.75,35.46,35.57,103500.0,18.8014,18.8912,18.738,18.7961,103500.0
2009-01-28 10:00:00,35.59,35.89,35.54,35.59,74000.0,18.8067,18.9652,18.7803,18.8067,74000.0
2009-01-28 10:05:00,35.59,35.69,35.5,35.61,59000.0,18.8067,18.8595,18.7591,18.8173,59000.0
2009-01-28 10:10:00,35.64,35.7,35.56,35.7,36500.0,18.8331,18.8648,18.7908,18.8648,36500.0
2009-01-28 10:15:00,35.65,35.79,35.52,35.79,46500.0,18.8384,18.9124,18.7697,18.9124,46500.0
2009-01-28 10:20:00,35.79,35.92,35.74,35.77,66000.0,18.9124,18.9811,18.886,18.9018,66000.0
2009-01-28 10:25:00,35.8,36.09,35.75,36.05,165000.0,18.9177,19.0709,18.8912,19.0498,165000.0
2009-01-28 10:30:00,36.09,36.18,35.92,36.14,83500.0,19.0709,19.1185,18.9811,19.0973,83500.0
2009-01-28 10:35:00,36.15,36.34,36.1,36.11,118000.0,19.1026,19.203,19.0762,19.0815,118000.0
2009-01-28 10:40:00,36.11,36.2,36.02,36.18,71000.0,19.0815,19.129,19.0339,19.1185,71000.0
2009-01-28 10:45:00,36.2,36.28,36.12,36.27,66500.0,19.129,19.1713,19.0868,19.166,66500.0
2009-01-28 10:50:00,36.27,36.37,36.18,36.26,77000.0,19.166,19.2189,19.1185,19.1607,77000.0
2009-01-28 10:55:00,36.26,36.44,36.26,36.41,83500.0,19.1607,19.2559,19.1607,19.24,83500.0
2009-01-28 11:00:00,36.42,36.7,36.42,36.64,140000.0,19.2453,19.3932,19.2453,19.3615,140000.0
2009-01-28 11:05:00,36.68,36.99,36.57,36.98,188000.0,19.3827,19.5465,19.3246,19.5412,188000.0
2009-01-28 11:10:00,36.95,37.0,36.64,36.64,61000.0,19.5254,19.5518,19.3615,19.3615,61000.0
2009-01-28 11:15:00,36.73,36.8,36.63,36.8,63000.0,19.4091,19.4461,19.3563,19.4461,63000.0
2009-01-28 11:20:00,36.75,36.91,36.71,36.71,58000.0,19.4197,19.5042,19.3985,19.3985,58000.0
2009-01-28 11:25:00,36.73,36.8,36.61,36.64,38500.0,19.4091,19.4461,19.3457,19.3615,38500.0
2009-01-28 11:30:00,36.6,36.74,36.54,36.64,58500.0,19.3404,19.4144,19.3087,19.3615,58500.0
2009-01-28 11:35:00,36.64,36.64,36.3,36.33,88500.0,19.3615,19.3615,19.1819,19.1977,88500.0
2009-01-28 11:40:00,36.35,36.56,36.31,36.42,52500.0,19.2083,19.3193,19.1872,19.2453,52500.0
2009-01-28 11:45:00,36.4,36.41,36.2,36.25,52000.0,19.2347,19.24,19.129,19.1555,52000.0
2009-01-28 11:50:00,36.25,36.39,36.24,36.3,27000.0,19.1555,19.2294,19.1502,19.1819,27000.0
2009-01-28 11:55:00,36.32,36.47,36.3,36.4,26000.0,19.1924,19.2717,19.1819,19.2347,26000.0
2009-01-28 12:00:00,36.39,36.56,36.33,36.5,24500.0,19.2294,19.3193,19.1977,19.2876,24500.0
2009-01-28 12:05:00,36.56,36.67,36.54,36.63,74500.0,19.3193,19.3774,19.3087,19.3563,74500.0
2009-01-28 12:10:00,36.64,36.72,36.61,36.63,79500.0,19.3615,19.4038,19.3457,19.3563,79500.0
2009-01-28 12:15:00,36.65,36.7,36.62,36.65,24500.0,19.3668,19.3932,19.351,19.3668,24500.0
2009-01-28 12:20:00,36.65,36.93,36.64,36.92,87500.0,19.3668,19.5148,19.3615,19.5095,87500.0
2009-01-28 12:25:00,36.92,37.11,36.92,37.04,132500.0,19.5095,19.6099,19.5095,19.5729,132500.0
2009-01-28 12:30:00,37.01,37.11,36.98,37.04,85500.0,19.5571,19.6099,19.5412,19.5729,85500.0
2009-01-28 12:35:00,37.01,37.08,36.93,37.06,87500.0,19.5571,19.594,19.5148,19.5835,87500.0
2009-01-28 12:40:00,37.03,37.16,37.01,37.05,50000.0,19.5676,19.6363,19.5571,19.5782,50000.0
2009-01-28 12:45:00,37.07,37.17,37.04,37.08,77000.0,19.5888,19.6416,19.5729,19.594,77000.0
2009-01-28 12:50:00,37.08,37.12,37.05,37.12,69500.0,19.594,19.6152,19.5782,19.6152,69500.0
2009-01-28 12:55:00,37.12,37.12,36.95,36.95,71000.0,19.6152,19.6152,19.5254,19.5254,71000.0
2009-01-28 13:00:00,36.95,36.95,36.0,36.64,169500.0,19.5254,19.5254,19.0233,19.3615,169500.0
2009-01-28 13:05:00,36.67,36.83,36.56,36.71,113000.0,19.3774,19.4619,19.3193,19.3985,113000.0
2009-01-28 13:10:00,36.72,36.92,36.72,36.91,55000.0,19.4038,19.5095,19.4038,19.5042,55000.0
2009-01-28 13:15:00,36.89,36.93,36.83,36.93,48500.0,19.4936,19.5148,19.4619,19.5148,48500.0
2009-01-28 13:20:00,36.93,37.06,36.92,37.06,32500.0,19.5148,19.5835,19.5095,19.5835,32500.0
2009-01-28 13:25:00,37.0,37.05,36.95,36.99,24000.0,19.5518,19.5782,19.5254,19.5465,24000.0
2009-01-28 13:30:00,37.0,37.15,37.0,37.01,46500.0,19.5518,19.631,19.5518,19.5571,46500.0
2009-01-28 13:35:00,37.01,37.04,36.9,36.92,41500.0,19.5571,19.5729,19.4989,19.5095,41500.0
2009-01-28 13:40:00,36.97,37.08,36.93,37.07,33500.0,19.5359,19.594,19.5148,19.5888,33500.0
2009-01-28 13:45:00,37.02,37.08,36.98,37.02,42000.0,19.5623,19.594,19.5412,19.5623,42000.0
2009-01-28 13:50:00,37.04,37.04,36.89,37.02,26500.0,19.5729,19.5729,19.4936,19.5623,26500.0
2009-01-28 13:55:00,37.06,37.1,36.96,37.04,24500.0,19.5835,19.6046,19.5306,19.5729,24500.0
2009-01-28 14:00:00,37.0,37.02,36.89,37.0,34500.0,19.5518,19.5623,19.4936,19.5518,34500.0
2009-01-28 14:05:00,37.0,37.04,36.93,37.04,25000.0,19.5518,19.5729,19.5148,19.5729,25000.0
2009-01-28 14:10:00,37.01,37.15,36.96,36.96,49500.0,19.5571,19.631,19.5306,19.5306,49500.0
2009-01-28 14:15:00,37.03,37.48,36.64,37.42,140000.0,19.5676,19.8054,19.3615,19.7737,140000.0
2009-01-28 14:20:00,37.46,37.5,37.0,37.03,179500.0,19.7949,19.816,19.5518,19.5676,179500.0
2009-01-28 14:25:00,37.04,37.14,36.75,36.99,156500.0,19.5729,19.6258,19.4197,19.5465,156500.0
2009-01-28 14:30:00,36.95,37.13,36.9,37.06,233500.0,19.5254,19.6205,19.4989,19.5835,233500.0
2009-01-28 14:35:00,37.06,37.09,36.75,37.05,132000.0,19.5835,19.5993,19.4197,19.5782,132000.0
2009-01-28 14:40:00,37.05,37.31,36.98,37.27,170000.0,19.5782,19.7156,19.5412,19.6945,170000.0
2009-01-28 14:45:00,37.28,37.34,37.12,37.3,122500.0,19.6997,19.7314,19.6152,19.7103,122500.0
2009-01-28 14:50:00,37.28,37.29,37.0,37.07,170500.0,19.6997,19.705,19.5518,19.5888,170500.0
2009-01-28 14:55:00,37.1,37.43,36.89,37.43,181000.0,19.6046,19.779,19.4936,19.779,181000.0
2009-01-28 15:00:00,37.38,37.55,37.38,37.51,221000.0,19.7526,19.8424,19.7526,19.8213,221000.0
2009-01-28 15:05:00,37.47,37.63,37.09,37.27,206000.0,19.8001,19.8847,19.5993,19.6945,206000.0
2009-01-28 15:10:00,37.29,37.35,37.03,37.18,207000.0,19.705,19.7367,19.5676,19.6469,207000.0
2009-01-28 15:15:00,37.17,37.37,37.08,37.22,203500.0,19.6416,19.7473,19.594,19.668,203500.0
2009-01-28 15:20:00,37.26,37.31,36.96,37.14,146000.0,19.6892,19.7156,19.5306,19.6258,146000.0
2009-01-28 15:25:00,37.13,37.18,36.75,36.86,198500.0,19.6205,19.6469,19.4197,19.4778,198500.0
2009-01-28 15:30:00,36.85,36.89,36.68,36.77,223000.0,19.4725,19.4936,19.3827,19.4302,223000.0
2009-01-28 15:35:00,36.77,36.85,36.6,36.83,260500.0,19.4302,19.4725,19.3404,19.4619,260500.0
2009-01-28 15:40:00,36.8,36.9,36.68,36.77,264000.0,19.4461,19.4989,19.3827,19.4302,264000.0
2009-01-28 15:45:00,36.78,36.88,36.66,36.86,366000.0,19.4355,19.4884,19.3721,19.4778,366000.0
2009-01-28 15:50:00,36.88,37.11,36.85,37.03,444500.0,19.4884,19.6099,19.4725,19.5676,444500.0
2009-01-28 15:55:00,37.03,37.14,37.0,37.05,385500.0,19.5676,19.6258,19.5518,19.5782,385500.0
2009-01-29 09:30:00,35.85,36.16,35.4,35.86,220500.0,18.9441,19.1079,18.7063,18.9494,220500.0
2009-01-29 09:35:00,35.85,35.87,35.41,35.53,158500.0,18.9441,18.9547,18.7116,18.775,158500.0
2009-01-29 09:40:00,35.53,35.93,35.44,35.93,92500.0,18.775,18.9864,18.7274,18.9864,92500.0
2009-01-29 09:45:00,35.85,35.94,35.73,35.8,178500.0,18.9441,18.9916,18.8807,18.9177,178500.0
2009-01-29 09:50:00,35.8,35.91,35.58,35.86,230500.0,18.9177,18.9758,18.8014,18.9494,230500.0
2009-01-29 09:55:00,35.81,35.81,35.52,35.73,80000.0,18.9229,18.9229,18.7697,18.8807,80000.0
2009-01-29 10:00:00,35.69,35.69,35.47,35.55,52500.0,18.8595,18.8595,18.7433,18.7856,52500.0
2009-01-29 10:05:00,35.56,35.74,35.55,35.66,32500.0,18.7908,18.886,18.7856,18.8437,32500.0
2009-01-29 10:10:00,35.68,35.73,35.44,35.53,79500.0,18.8543,18.8807,18.7274,18.775,79500.0
2009-01-29 10:15:00,35.54,35.58,35.29,35.32,117000.0,18.7803,18.8014,18.6482,18.664,117000.0
2009-01-29 10:20:00,35.34,35.34,35.03,35.18,116500.0,18.6746,18.6746,18.5108,18.59,116500.0
2009-01-29 10:25:00,35.18,35.55,35.17,35.47,105000.0,18.59,18.7856,18.5848,18.7433,105000.0
2009-01-29 10:30:00,35.5,35.5,35.27,35.32,47500.0,18.7591,18.7591,18.6376,18.664,47500.0
2009-01-29 10:35:00,35.35,35.56,35.3,35.49,60500.0,18.6799,18.7908,18.6535,18.7539,60500.0
2009-01-29 10:40:00,35.5,35.56,35.4,35.4,52000.0,18.7591,18.7908,18.7063,18.7063,52000.0
2009-01-29 10:45:00,35.49,35.56,35.41,35.44,45500.0,18.7539,18.7908,18.7116,18.7274,45500.0
2009-01-29 10:50:00,35.45,35.65,35.4,35.62,81000.0,18.7327,18.8384,18.7063,18.8225,81000.0
2009-01-29 10:55:00,35.65,35.72,35.56,35.64,47000.0,18.8384,18.8754,18.7908,18.8331,47000.0
2009-01-29 11:00:00,35.66,35.71,35.6,35.64,93500.0,18.8437,18.8701,18.812,18.8331,93500.0
2009-01-29 11:05:00,35.64,35.8,35.62,35.8,114500.0,18.8331,18.9177,18.8225,18.9177,114500.0
2009-01-29 11:10:00,35.8,36.14,35.78,36.14,125500.0,18.9177,19.0973,18.9071,19.0973,125500.0
2009-01-29 11:15:00,36.14,36.18,35.93,36.03,95500.0,19.0973,19.1185,18.9864,19.0392,95500.0
2009-01-29 11:20:00,36.06,36.09,35.99,36.05,19500.0,19.0551,19.0709,19.0181,19.0498,19500.0
2009-01-29 11:25:00,36.03,36.03,35.8,35.83,66000.0,19.0392,19.0392,18.9177,18.9335,66000.0
2009-01-29 11:30:00,35.79,35.79,35.7,35.75,36000.0,18.9124,18.9124,18.8648,18.8912,36000.0
2009-01-29 11:35:00,35.74,35.82,35.69,35.72,30500.0,18.886,18.9282,18.8595,18.8754,30500.0
2009-01-29 11:40:00,35.73,35.74,35.69,35.69,8000.0,18.8807,18.886,18.8595,18.8595,8000.0
2009-01-29 11:45:00,35.65,35.71,35.55,35.7,36500.0,18.8384,18.8701,18.7856,18.8648,36500.0
2009-01-29 11:50:00,35.65,35.76,35.65,35.66,30500.0,18.8384,18.8965,18.8384,18.8437,30500.0
2009-01-29 11:55:00,35.69,35.83,35.67,35.78,49500.0,18.8595,18.9335,18.849,18.9071,49500.0
2009-01-29 12:00:00,35.73,35.74,35.6,35.69,106500.0,18.8807,18.886,18.812,18.8595,106500.0
2009-01-29 12:05:00,35.67,35.82,35.63,35.8,63000.0,18.849,18.9282,18.8278,18.9177,63000.0
2009-01-29 12:10:00,35.81,35.87,35.75,35.82,19000.0,18.9229,18.9547,18.8912,18.9282,19000.0
2009-01-29 12:15:00,35.81,35.83,35.7,35.76,23000.0,18.9229,18.9335,18.8648,18.8965,23000.0
2009-01-29 12:20:00,35.77,35.84,35.64,35.65,52000.0,18.9018,18.9388,18.8331,18.8384,52000.0
2009-01-29 12:25:00,35.65,35.85,35.62,35.85,43500.0,18.8384,18.9441,18.8225,18.9441,43500.0
2009-01-29 12:30:00,35.77,35.84,35.71,35.82,20500.0,18.9018,18.9388,18.8701,18.9282,20500.0
2009-01-29 12:35:00,35.83,35.9,35.79,35.79,30500.0,18.9335,18.9705,18.9124,18.9124,30500.0
2009-01-29 12:40:00,35.77,35.77,35.71,35.74,33000.0,18.9018,18.9018,18.8701,18.886,33000.0
2009-01-29 12:45:00,35.71,35.81,35.71,35.74,14000.0,18.8701,18.9229,18.8701,18.886,14000.0
2009-01-29 12:50:00,35.74,35.76,35.69,35.69,44000.0,18.886,18.8965,18.8595,18.8595,44000.0
2009-01-29 12:55:00,35.64,35.65,35.46,35.51,34000.0,18.8331,18.8384,18.738,18.7644,34000.0
2009-01-29 13:00:00,35.54,35.6,35.46,35.6,25000.0,18.7803,18.812,18.738,18.812,25000.0
2009-01-29 13:05:00,35.56,35.69,35.56,35.62,60500.0,18.7908,18.8595,18.7908,18.8225,60500.0
2009-01-29 13:10:00,35.63,35.64,35.51,35.57,79000.0,18.8278,18.8331,18.7644,18.7961,79000.0
2009-01-29 13:15:00,35.56,35.68,35.56,35.6,24500.0,18.7908,18.8543,18.7908,18.812,24500.0
2009-01-29 13:20:00,35.58,35.63,35.52,35.52,21500.0,18.8014,18.8278,18.7697,18.7697,21500.0
2009-01-29 13:25:00,35.59,35.67,35.59,35.64,8500.0,18.8067,18.849,18.8067,18.8331,8500.0
2009-01-29 13:30:00,35.6,35.62,35.5,35.56,22000.0,18.812,18.8225,18.7591,18.7908,22000.0
2009-01-29 13:35:00,35.51,35.62,35.42,35.46,43500.0,18.7644,18.8225,18.7169,18.738,43500.0
2009-01-29 13:40:00,35.5,35.68,35.46,35.46,42500.0,18.7591,18.8543,18.738,18.738,42500.0
2009-01-29 13:45:00,35.48,35.55,35.4,35.4,33000.0,18.7486,18.7856,18.7063,18.7063,33000.0
2009-01-29 13:50:00,35.41,35.46,35.32,35.43,39500.0,18.7116,18.738,18.664,18.7221,39500.0
2009-01-29 13:55:00,35.4,35.57,35.35,35.53,33500.0,18.7063,18.7961,18.6799,18.775,33500.0
2009-01-29 14:00:00,35.48,35.55,35.42,35.48,36000.0,18.7486,18.7856,18.7169,18.7486,36000.0
2009-01-29 14:05:00,35.5,35.6,35.49,35.52,17500.0,18.7591,18.812,18.7539,18.7697,17500.0
2009-01-29 14:10:00,35.53,35.56,35.4,35.55,16500.0,18.775,18.7908,18.7063,18.7856,16500.0
2009-01-29 14:15:00,35.49,35.63,35.45,35.63,28500.0,18.7539,18.8278,18.7327,18.8278,28500.0
2009-01-29 14:20:00,35.59,35.63,35.45,35.45,25000.0,18.8067,18.8278,18.7327,18.7327,25000.0
2009-01-29 14:25:00,35.52,35.65,35.47,35.64,21000.0,18.7697,18.8384,18.7433,18.8331,21000.0
2009-01-29 14:30:00,35.6,35.73,35.58,35.72,40000.0,18.812,18.8807,18.8014,18.8754,40000.0
2009-01-29 14:35:00,35.7,35.72,35.59,35.6,38000.0,18.8648,18.8754,18.8067,18.812,38000.0
2009-01-29 14:40:00,35.62,35.79,35.62,35.78,41500.0,18.8225,18.9124,18.8225,18.9071,41500.0
2009-01-29 14:45:00,35.76,35.76,35.49,35.56,34000.0,18.8965,18.8965,18.7539,18.7908,34000.0
2009-01-29 14:50:00,35.55,35.61,35.47,35.54,23000.0,18.7856,18.8173,18.7433,18.7803,23000.0
2009-01-29 14:55:00,35.54,35.63,35.4,35.51,54000.0,18.7803,18.8278,18.7063,18.7644,54000.0
2009-01-29 15:00:00,35.51,35.74,35.49,35.67,68500.0,18.7644,18.886,18.7539,18.849,68500.0
2009-01-29 15:05:00,35.68,35.69,35.4,35.48,151500.0,18.8543,18.8595,18.7063,18.7486,151500.0
2009-01-29 15:10:00,35.51,35.52,35.4,35.44,108500.0,18.7644,18.7697,18.7063,18.7274,108500.0
2009-01-29 15:15:00,35.44,35.47,35.4,35.43,91000.0,18.7274,18.7433,18.7063,18.7221,91000.0
2009-01-29 15:20:00,35.43,35.46,35.23,35.34,156000.0,18.7221,18.738,18.6165,18.6746,156000.0
2009-01-29 15:25:00,35.32,35.34,35.13,35.18,95000.0,18.664,18.6746,18.5636,18.59,95000.0
2009-01-29 15:30:00,35.14,35.16,34.87,34.95,257000.0,18.5689,18.5795,18.4262,18.4685,257000.0
2009-01-29 15:35:00,34.96,35.12,34.87,34.87,155500.0,18.4738,18.5583,18.4262,18.4262,155500.0
2009-01-29 15:40:00,34.87,35.1,34.87,34.9,139500.0,18.4262,18.5478,18.4262,18.4421,139500.0
2009-01-29 15:45:00,34.91,34.98,34.82,34.82,167000.0,18.4474,18.4844,18.3998,18.3998,167000.0
2009-01-29 15:50:00,34.82,34.92,34.65,34.65,303000.0,18.3998,18.4526,18.31,18.31,303000.0
2009-01-29 15:55:00,34.64,34.77,34.56,34.73,492500.0,18.3047,18.3734,18.2624,18.3522,492500.0
2009-01-30 09:30:00,35.07,35.34,34.91,35.09,112000.0,18.5319,18.6746,18.4474,18.5425,112000.0
2009-01-30 09:35:00,35.1,35.43,35.09,35.27,96500.0,18.5478,18.7221,18.5425,18.6376,96500.0
2009-01-30 09:40:00,35.21,35.22,35.01,35.06,49000.0,18.6059,18.6112,18.5002,18.5266,49000.0
2009-01-30 09:45:00,35.04,35.17,35.0,35.08,76000.0,18.5161,18.5848,18.4949,18.5372,76000.0
2009-01-30 09:50:00,35.02,35.1,35.0,35.03,106500.0,18.5055,18.5478,18.4949,18.5108,106500.0
2009-01-30 09:55:00,35.01,35.09,34.47,34.47,138000.0,18.5002,18.5425,18.2149,18.2149,138000.0
2009-01-30 10:00:00,34.47,34.57,34.25,34.29,94000.0,18.2149,18.2677,18.0986,18.1197,94000.0
2009-01-30 10:05:00,34.32,34.71,34.28,34.6,81000.0,18.1356,18.3417,18.1145,18.2836,81000.0
2009-01-30 10:10:00,34.58,34.58,34.16,34.18,61500.0,18.273,18.273,18.051,18.0616,61500.0
2009-01-30 10:15:00,34.17,34.4,34.14,34.26,85500.0,18.0563,18.1779,18.0405,18.1039,85500.0
2009-01-30 10:20:00,34.27,34.57,34.26,34.51,59500.0,18.1092,18.2677,18.1039,18.236,59500.0
2009-01-30 10:25:00,34.48,34.56,34.14,34.16,73000.0,18.2201,18.2624,18.0405,18.051,73000.0
2009-01-30 10:30:00,34.13,34.28,34.05,34.26,62500.0,18.0352,18.1145,17.9929,18.1039,62500.0
2009-01-30 10:35:00,34.23,34.47,34.23,34.45,61500.0,18.088,18.2149,18.088,18.2043,61500.0
2009-01-30 10:40:00,34.46,34.64,34.41,34.64,50000.0,18.2096,18.3047,18.1832,18.3047,50000.0
2009-01-30 10:45:00,34.66,34.69,34.33,34.4,46000.0,18.3153,18.3311,18.1409,18.1779,46000.0
2009-01-30 10:50:00,34.4,34.49,34.2,34.49,88500.0,18.1779,18.2254,18.0722,18.2254,88500.0
2009-01-30 10:55:00,34.46,34.67,34.46,34.63,67500.0,18.2096,18.3205,18.2096,18.2994,67500.0
2009-01-30 11:00:00,34.66,34.94,34.64,34.9,144000.0,18.3153,18.4632,18.3047,18.4421,144000.0
2009-01-30 11:05:00,34.9,34.9,34.74,34.8,51500.0,18.4421,18.4421,18.3575,18.3892,51500.0
2009-01-30 11:10:00,34.84,34.87,34.62,34.74,25500.0,18.4104,18.4262,18.2941,18.3575,25500.0
2009-01-30 11:15:00,34.72,34.72,34.54,34.6,64000.0,18.347,18.347,18.2518,18.2836,64000.0
2009-01-30 11:20:00,34.6,34.78,34.58,34.61,58000.0,18.2836,18.3787,18.273,18.2888,58000.0
2009-01-30 11:25:00,34.66,34.7,34.57,34.65,52500.0,18.3153,18.3364,18.2677,18.31,52500.0
2009-01-30 11:30:00,34.73,34.83,34.68,34.78,25500.0,18.3522,18.4051,18.3258,18.3787,25500.0
2009-01-30 11:35:00,34.79,34.94,34.76,34.9,37500.0,18.384,18.4632,18.3681,18.4421,37500.0
2009-01-30 11:40:00,34.94,35.0,34.87,34.93,66000.0,18.4632,18.4949,18.4262,18.4579,66000.0
2009-01-30 11:45:00,34.88,35.0,34.86,35.0,58500.0,18.4315,18.4949,18.4209,18.4949,58500.0
2009-01-30 11:50:00,34.97,35.0,34.82,34.82,21500.0,18.4791,18.4949,18.3998,18.3998,21500.0
2009-01-30 11:55:00,34.88,34.94,34.84,34.9,34500.0,18.4315,18.4632,18.4104,18.4421,34500.0
2009-01-30 12:00:00,34.93,34.94,34.65,34.73,45000.0,18.4579,18.4632,18.31,18.3522,45000.0
2009-01-30 12:05:00,34.68,34.76,34.6,34.74,18000.0,18.3258,18.3681,18.2836,18.3575,18000.0
2009-01-30 12:10:00,34.79,35.0,34.74,35.0,49500.0,18.384,18.4949,18.3575,18.4949,49500.0
2009-01-30 12:15:00,34.96,35.0,34.87,34.87,73500.0,18.4738,18.4949,18.4262,18.4262,73500.0
2009-01-30 12:20:00,34.84,34.96,34.84,34.93,216000.0,18.4104,18.4738,18.4104,18.4579,216000.0
2009-01-30 12:25:00,34.93,34.94,34.86,34.92,136000.0,18.4579,18.4632,18.4209,18.4526,136000.0
2009-01-30 12:30:00,34.92,34.96,34.85,34.87,37000.0,18.4526,18.4738,18.4157,18.4262,37000.0
2009-01-30 12:35:00,34.93,35.0,34.91,34.97,27000.0,18.4579,18.4949,18.4474,18.4791,27000.0
2009-01-30 12:40:00,34.97,35.0,34.93,34.97,26500.0,18.4791,18.4949,18.4579,18.4791,26500.0
2009-01-30 12:45:00,34.96,35.0,34.96,34.98,69000.0,18.4738,18.4949,18.4738,18.4844,69000.0
2009-01-30 12:50:00,34.98,34.98,34.91,34.94,17500.0,18.4844,18.4844,18.4474,18.4632,17500.0
2009-01-30 12:55:00,34.97,35.0,34.92,34.99,88500.0,18.4791,18.4949,18.4526,18.4896,88500.0
2009-01-30 13:00:00,35.0,35.0,34.95,34.99,67000.0,18.4949,18.4949,18.4685,18.4896,67000.0
2009-01-30 13:05:00,35.0,35.01,34.95,34.98,122500.0,18.4949,18.5002,18.4685,18.4844,122500.0
2009-01-30 13:10:00,35.0,35.0,34.94,34.99,37500.0,18.4949,18.4949,18.4632,18.4896,37500.0
2009-01-30 13:15:00,34.99,35.0,34.78,34.95,63000.0,18.4896,18.4949,18.3787,18.4685,63000.0
2009-01-30 13:20:00,34.95,35.0,34.91,34.95,76000.0,18.4685,18.4949,18.4474,18.4685,76000.0
2009-01-30 13:25:00,34.96,34.99,34.6,34.76,111000.0,18.4738,18.4896,18.2836,18.3681,111000.0
2009-01-30 13:30:00,34.73,34.74,34.42,34.66,73000.0,18.3522,18.3575,18.1884,18.3153,73000.0
2009-01-30 13:35:00,34.64,34.68,34.34,34.34,70500.0,18.3047,18.3258,18.1462,18.1462,70500.0
2009-01-30 13:40:00,34.31,34.53,34.25,34.53,40000.0,18.1303,18.2466,18.0986,18.2466,40000.0
2009-01-30 13:45:00,34.48,34.58,34.33,34.47,48000.0,18.2201,18.273,18.1409,18.2149,48000.0
2009-01-30 13:50:00,34.43,34.67,34.43,34.49,45000.0,18.1937,18.3205,18.1937,18.2254,45000.0
2009-01-30 13:55:00,34.47,34.8,34.41,34.74,67000.0,18.2149,18.3892,18.1832,18.3575,67000.0
2009-01-30 14:00:00,34.72,34.88,34.67,34.73,76500.0,18.347,18.4315,18.3205,18.3522,76500.0
2009-01-30 14:05:00,34.74,34.82,34.62,34.72,105000.0,18.3575,18.3998,18.2941,18.347,105000.0
2009-01-30 14:10:00,34.69,34.88,34.61,34.82,65000.0,18.3311,18.4315,18.2888,18.3998,65000.0
2009-01-30 14:15:00,34.8,34.86,34.74,34.81,37000.0,18.3892,18.4209,18.3575,18.3945,37000.0
2009-01-30 14:20:00,34.85,34.9,34.66,34.72,67500.0,18.4157,18.4421,18.3153,18.347,67500.0
2009-01-30 14:25:00,34.64,35.0,34.64,34.93,65500.0,18.3047,18.4949,18.3047,18.4579,65500.0
2009-01-30 14:30:00,34.95,35.0,34.83,34.85,62500.0,18.4685,18.4949,18.4051,18.4157,62500.0
2009-01-30 14:35:00,34.88,34.99,34.84,34.93,44500.0,18.4315,18.4896,18.4104,18.4579,44500.0
2009-01-30 14:40:00,34.92,34.93,34.82,34.82,58500.0,18.4526,18.4579,18.3998,18.3998,58500.0
2009-01-30 14:45:00,34.8,34.93,34.76,34.85,38000.0,18.3892,18.4579,18.3681,18.4157,38000.0
2009-01-30 14:50:00,34.84,34.95,34.78,34.95,77000.0,18.4104,18.4685,18.3787,18.4685,77000.0
2009-01-30 14:55:00,34.95,34.98,34.81,34.9,79000.0,18.4685,18.4844,18.3945,18.4421,79000.0
2009-01-30 15:00:00,34.91,35.01,34.9,34.9,227500.0,18.4474,18.5002,18.4421,18.4421,227500.0
2009-01-30 15:05:00,34.9,35.0,34.9,34.96,149000.0,18.4421,18.4949,18.4421,18.4738,149000.0
2009-01-30 15:10:00,34.94,35.18,34.94,35.18,191500.0,18.4632,18.59,18.4632,18.59,191500.0
2009-01-30 15:15:00,35.18,35.27,34.85,34.92,207000.0,18.59,18.6376,18.4157,18.4526,207000.0
2009-01-30 15:20:00,34.89,34.89,34.7,34.72,167500.0,18.4368,18.4368,18.3364,18.347,167500.0
2009-01-30 15:25:00,34.71,34.96,34.7,34.72,177000.0,18.3417,18.4738,18.3364,18.347,177000.0
2009-01-30 15:30:00,34.71,34.76,34.55,34.66,134000.0,18.3417,18.3681,18.2571,18.3153,134000.0
2009-01-30 15:35:00,34.68,34.75,34.54,34.63,182500.0,18.3258,18.3628,18.2518,18.2994,182500.0
2009-01-30 15:40:00,34.65,34.9,34.55,34.81,195500.0,18.31,18.4421,18.2571,18.3945,195500.0
2009-01-30 15:45:00,34.85,34.99,34.68,34.84,228000.0,18.4157,18.4896,18.3258,18.4104,228000.0
2009-01-30 15:50:00,34.85,34.85,34.6,34.77,263500.0,18.4157,18.4157,18.2836,18.3734,263500.0
2009-01-30 15:55:00,34.77,34.85,34.64,34.85,229000.0,18.3734,18.4157,18.3047,18.4157,229000.0
2009-02-02 09:30:00,33.7,33.7,32.88,33.17,236000.0,17.808,17.808,17.3747,17.5279,236000.0
2009-02-02 09:35:00,33.17,33.77,33.11,33.75,270000.0,17.5279,17.845,17.4962,17.8344,270000.0
2009-02-02 09:40:00,33.73,33.75,33.36,33.65,271500.0,17.8238,17.8344,17.6283,17.7815,271500.0
2009-02-02 09:45:00,33.63,33.73,33.44,33.46,138500.0,17.771,17.8238,17.6706,17.6811,138500.0
2009-02-02 09:50:00,33.53,33.61,33.28,33.28,98500.0,17.7181,17.7604,17.586,17.586,98500.0
2009-02-02 09:55:00,33.31,33.53,33.25,33.49,70500.0,17.6019,17.7181,17.5702,17.697,70500.0
2009-02-02 10:00:00,33.49,33.69,33.46,33.68,137500.0,17.697,17.8027,17.6811,17.7974,137500.0
2009-02-02 10:05:00,33.7,33.96,33.62,33.92,127500.0,17.808,17.9454,17.7657,17.9242,127500.0
2009-02-02 10:10:00,33.9,34.21,33.81,34.06,304000.0,17.9137,18.0775,17.8661,17.9982,304000.0
2009-02-02 10:15:00,34.12,34.14,33.82,33.87,196000.0,18.0299,18.0405,17.8714,17.8978,196000.0
2009-02-02 10:20:00,33.82,33.94,33.62,33.86,68500.0,17.8714,17.9348,17.7657,17.8925,68500.0
2009-02-02 10:25:00,33.82,33.85,33.56,33.65,90500.0,17.8714,17.8872,17.734,17.7815,90500.0
2009-02-02 10:30:00,33.69,33.79,33.5,33.61,65000.0,17.8027,17.8555,17.7023,17.7604,65000.0
2009-02-02 10:35:00,33.66,33.96,33.57,33.81,95000.0,17.7868,17.9454,17.7393,17.8661,95000.0
2009-02-02 10:40:00,33.85,33.85,33.66,33.67,128000.0,17.8872,17.8872,17.7868,17.7921,128000.0
2009-02-02 10:45:00,33.65,33.79,33.41,33.46,149500.0,17.7815,17.8555,17.6547,17.6811,149500.0
2009-02-02 10:50:00,33.46,33.48,33.24,33.29,84500.0,17.6811,17.6917,17.5649,17.5913,84500.0
2009-02-02 10:55:00,33.3,33.4,33.25,33.4,73000.0,17.5966,17.6494,17.5702,17.6494,73000.0
2009-02-02 11:00:00,33.37,33.52,33.35,33.38,64500.0,17.6336,17.7129,17.623,17.6389,64500.0
2009-02-02 11:05:00,33.36,33.4,33.21,33.3,52500.0,17.6283,17.6494,17.549,17.5966,52500.0
2009-02-02 11:10:00,33.26,33.3,33.19,33.2,30500.0,17.5755,17.5966,17.5385,17.5438,30500.0
2009-02-02 11:15:00,33.2,33.32,33.17,33.29,65500.0,17.5438,17.6072,17.5279,17.5913,65500.0
2009-02-02 11:20:00,33.25,33.27,33.12,33.25,77500.0,17.5702,17.5807,17.5015,17.5702,77500.0
2009-02-02 11:25:00,33.2,33.28,33.15,33.28,120000.0,17.5438,17.586,17.5173,17.586,120000.0
2009-02-02 11:30:00,33.26,33.43,33.16,33.43,97000.0,17.5755,17.6653,17.5226,17.6653,97000.0
2009-02-02 11:35:00,33.4,33.49,33.28,33.28,35500.0,17.6494,17.697,17.586,17.586,35500.0
2009-02-02 11:40:00,33.23,33.42,33.21,33.4,18000.0,17.5596,17.66,17.549,17.6494,18000.0
2009-02-02 11:45:00,33.37,33.57,33.31,33.57,96000.0,17.6336,17.7393,17.6019,17.7393,96000.0
2009-02-02 11:50:00,33.52,33.68,33.52,33.61,24000.0,17.7129,17.7974,17.7129,17.7604,24000.0
2009-02-02 11:55:00,33.64,33.7,33.37,33.41,34000.0,17.7763,17.808,17.6336,17.6547,34000.0
2009-02-02 12:00:00,33.56,33.84,33.53,33.69,49000.0,17.734,17.8819,17.7181,17.8027,49000.0
2009-02-02 12:05:00,33.62,33.7,33.59,33.7,22000.0,17.7657,17.808,17.7498,17.808,22000.0
2009-02-02 12:10:00,33.66,33.73,33.54,33.67,30500.0,17.7868,17.8238,17.7234,17.7921,30500.0
2009-02-02 12:15:00,33.61,33.67,33.59,33.64,13000.0,17.7604,17.7921,17.7498,17.7763,13000.0
2009-02-02 12:20:00,33.65,33.67,33.49,33.5,18500.0,17.7815,17.7921,17.697,17.7023,18500.0
2009-02-02 12:25:00,33.47,33.7,33.47,33.7,61000.0,17.6864,17.808,17.6864,17.808,61000.0
2009-02-02 12:30:00,33.7,34.0,33.64,33.94,81000.0,17.808,17.9665,17.7763,17.9348,81000.0
2009-02-02 12:35:00,33.93,34.0,33.9,34.0,50000.0,17.9295,17.9665,17.9137,17.9665,50000.0
2009-02-02 12:40:00,34.04,34.1,33.97,34.07,54000.0,17.9876,18.0193,17.9506,18.0035,54000.0
2009-02-02 12:45:00,34.06,34.16,33.92,33.92,72500.0,17.9982,18.051,17.9242,17.9242,72500.0
2009-02-02 12:50:00,33.92,33.92,33.75,33.86,44500.0,17.9242,17.9242,17.8344,17.8925,44500.0
2009-02-02 12:55:00,33.87,33.94,33.87,33.91,11000.0,17.8978,17.9348,17.8978,17.9189,11000.0
2009-02-02 13:00:00,33.89,33.92,33.76,33.76,35000.0,17.9084,17.9242,17.8397,17.8397,35000.0
2009-02-02 13:05:00,33.75,33.78,33.61,33.61,36500.0,17.8344,17.8502,17.7604,17.7604,36500.0
2009-02-02 13:10:00,33.61,33.65,33.43,33.51,46500.0,17.7604,17.7815,17.6653,17.7076,46500.0
2009-02-02 13:15:00,33.48,33.52,33.41,33.44,65000.0,17.6917,17.7129,17.6547,17.6706,65000.0
2009-02-02 13:20:00,33.49,33.5,33.31,33.4,75000.0,17.697,17.7023,17.6019,17.6494,75000.0
2009-02-02 13:25:00,33.35,33.49,33.3,33.44,45500.0,17.623,17.697,17.5966,17.6706,45500.0
2009-02-02 13:30:00,33.47,33.52,33.42,33.48,54000.0,17.6864,17.7129,17.66,17.6917,54000.0
2009-02-02 13:35:00,33.46,33.51,33.35,33.4,68000.0,17.6811,17.7076,17.623,17.6494,68000.0
2009-02-02 13:40:00,33.4,33.44,33.31,33.38,37000.0,17.6494,17.6706,17.6019,17.6389,37000.0
2009-02-02 13:45:00,33.38,33.47,33.38,33.44,30500.0,17.6389,17.6864,17.6389,17.6706,30500.0
2009-02-02 13:50:00,33.43,33.43,33.23,33.23,63500.0,17.6653,17.6653,17.5596,17.5596,63500.0
2009-02-02 13:55:00,33.23,33.3,33.18,33.3,101000.0,17.5596,17.5966,17.5332,17.5966,101000.0
2009-02-02 14:00:00,33.24,33.36,33.16,33.2,40500.0,17.5649,17.6283,17.5226,17.5438,40500.0
2009-02-02 14:05:00,33.31,33.42,33.2,33.21,92500.0,17.6019,17.66,17.5438,17.549,92500.0
2009-02-02 14:10:00,33.21,33.27,33.21,33.21,66000.0,17.549,17.5807,17.549,17.549,66000.0
2009-02-02 14:15:00,33.22,33.33,33.21,33.29,79000.0,17.5543,17.6125,17.549,17.5913,79000.0
2009-02-02 14:20:00,33.3,33.32,33.13,33.19,113000.0,17.5966,17.6072,17.5068,17.5385,113000.0
2009-02-02 14:25:00,33.2,33.3,33.14,33.23,51500.0,17.5438,17.5966,17.512,17.5596,51500.0
2009-02-02 14:30:00,33.23,33.34,33.23,33.24,41500.0,17.5596,17.6177,17.5596,17.5649,41500.0
2009-02-02 14:35:00,33.26,33.26,33.12,33.14,142500.0,17.5755,17.5755,17.5015,17.512,142500.0
2009-02-02 14:40:00,33.15,33.3,33.14,33.26,57000.0,17.5173,17.5966,17.512,17.5755,57000.0
2009-02-02 14:45:00,33.27,33.32,33.24,33.25,100000.0,17.5807,17.6072,17.5649,17.5702,100000.0
2009-02-02 14:50:00,33.25,33.26,33.13,33.21,78000.0,17.5702,17.5755,17.5068,17.549,78000.0
2009-02-02 14:55:00,33.26,33.31,33.21,33.23,77500.0,17.5755,17.6019,17.549,17.5596,77500.0
2009-02-02 15:00:00,33.22,33.39,33.14,33.39,90000.0,17.5543,17.6442,17.512,17.6442,90000.0
2009-02-02 15:05:00,33.4,33.51,33.32,33.49,60500.0,17.6494,17.7076,17.6072,17.697,60500.0
2009-02-02 15:10:00,33.49,33.62,33.4,33.62,80500.0,17.697,17.7657,17.6494,17.7657,80500.0
2009-02-02 15:15:00,33.65,33.69,33.47,33.61,81500.0,17.7815,17.8027,17.6864,17.7604,81500.0
2009-02-02 15:20:00,33.56,33.65,33.54,33.59,55000.0,17.734,17.7815,17.7234,17.7498,55000.0
2009-02-02 15:25:00,33.6,33.65,33.53,33.65,75500.0,17.7551,17.7815,17.7181,17.7815,75500.0
2009-02-02 15:30:00,33.65,34.05,33.61,34.01,190000.0,17.7815,17.9929,17.7604,17.9718,190000.0
2009-02-02 15:35:00,34.01,34.03,33.8,33.91,161500.0,17.9718,17.9823,17.8608,17.9189,161500.0
2009-02-02 15:40:00,33.96,34.2,33.96,34.04,105000.0,17.9454,18.0722,17.9454,17.9876,105000.0
2009-02-02 15:45:00,34.03,34.14,33.85,33.9,113500.0,17.9823,18.0405,17.8872,17.9137,113500.0
2009-02-02 15:50:00,33.92,34.02,33.63,33.76,193500.0,17.9242,17.9771,17.771,17.8397,193500.0
2009-02-02 15:55:00,33.75,33.81,33.55,33.61,227500.0,17.8344,17.8661,17.7287,17.7604,227500.0
2009-02-03 09:30:00,34.8,34.8,32.9,33.16,577500.0,18.3892,18.3892,17.3852,17.5226,577500.0
2009-02-03 09:35:00,33.16,33.51,32.82,32.82,455000.0,17.5226,17.7076,17.343,17.343,455000.0
2009-02-03 09:40:00,32.84,32.97,32.3,32.73,477000.0,17.3535,17.4222,17.0682,17.2954,477000.0
2009-02-03 09:45:00,32.69,33.4,32.66,33.4,227500.0,17.2743,17.6494,17.2584,17.6494,227500.0
2009-02-03 09:50:00,33.44,33.66,33.4,33.53,187500.0,17.6706,17.7868,17.6494,17.7181,187500.0
2009-02-03 09:55:00,33.6,34.27,33.43,34.12,321000.0,17.7551,18.1092,17.6653,18.0299,321000.0
2009-02-03 10:00:00,34.18,34.37,33.9,34.04,181000.0,18.0616,18.162,17.9137,17.9876,181000.0
2009-02-03 10:05:00,34.01,34.69,34.0,34.54,185500.0,17.9718,18.3311,17.9665,18.2518,185500.0
2009-02-03 10:10:00,34.51,35.05,34.51,34.96,367000.0,18.236,18.5213,18.236,18.4738,367000.0
2009-02-03 10:15:00,35.03,35.24,34.8,34.81,255000.0,18.5108,18.6217,18.3892,18.3945,255000.0
2009-02-03 10:20:00,34.88,35.33,34.8,35.09,195000.0,18.4315,18.6693,18.3892,18.5425,195000.0
2009-02-03 10:25:00,35.03,35.69,35.02,35.53,208000.0,18.5108,18.8595,18.5055,18.775,208000.0
2009-02-03 10:30:00,35.5,35.8,35.25,35.32,285000.0,18.7591,18.9177,18.627,18.664,285000.0
2009-02-03 10:35:00,35.39,35.8,35.34,35.44,140500.0,18.701,18.9177,18.6746,18.7274,140500.0
2009-02-03 10:40:00,35.47,35.56,35.39,35.52,93500.0,18.7433,18.7908,18.701,18.7697,93500.0
2009-02-03 10:45:00,35.6,36.0,35.58,35.79,179000.0,18.812,19.0233,18.8014,18.9124,179000.0
2009-02-03 10:50:00,35.75,36.0,35.75,35.93,191500.0,18.8912,19.0233,18.8912,18.9864,191500.0
2009-02-03 10:55:00,35.93,36.16,35.8,35.85,142500.0,18.9864,19.1079,18.9177,18.9441,142500.0
2009-02-03 11:00:00,35.84,35.89,35.68,35.8,133000.0,18.9388,18.9652,18.8543,18.9177,133000.0
2009-02-03 11:05:00,35.8,35.8,35.63,35.72,112500.0,18.9177,18.9177,18.8278,18.8754,112500.0
2009-02-03 11:10:00,35.75,35.8,35.71,35.74,71000.0,18.8912,18.9177,18.8701,18.886,71000.0
2009-02-03 11:15:00,35.76,35.8,35.65,35.74,120500.0,18.8965,18.9177,18.8384,18.886,120500.0
2009-02-03 11:20:00,35.73,35.74,35.21,35.52,186000.0,18.8807,18.886,18.6059,18.7697,186000.0
2009-02-03 11:25:00,35.54,35.57,35.24,35.3,87500.0,18.7803,18.7961,18.6217,18.6535,87500.0
2009-02-03 11:30:00,35.28,35.41,35.21,35.27,51500.0,18.6429,18.7116,18.6059,18.6376,51500.0
2009-02-03 11:35:00,35.3,35.32,35.04,35.21,90500.0,18.6535,18.664,18.5161,18.6059,90500.0
2009-02-03 11:40:00,35.27,35.27,35.11,35.26,54500.0,18.6376,18.6376,18.553,18.6323,54500.0
2009-02-03 11:45:00,35.26,35.35,35.14,35.32,37000.0,18.6323,18.6799,18.5689,18.664,37000.0
2009-02-03 11:50:00,35.34,35.37,35.14,35.15,43500.0,18.6746,18.6904,18.5689,18.5742,43500.0
2009-02-03 11:55:00,35.15,35.19,35.05,35.15,44000.0,18.5742,18.5953,18.5213,18.5742,44000.0
2009-02-03 12:00:00,35.18,35.34,35.18,35.31,23000.0,18.59,18.6746,18.59,18.6587,23000.0
2009-02-03 12:05:00,35.35,35.46,35.28,35.39,79000.0,18.6799,18.738,18.6429,18.701,79000.0
2009-02-03 12:10:00,35.33,35.52,35.25,35.4,42000.0,18.6693,18.7697,18.627,18.7063,42000.0
2009-02-03 12:15:00,35.4,35.59,35.32,35.43,40500.0,18.7063,18.8067,18.664,18.7221,40500.0
2009-02-03 12:20:00,35.43,35.49,35.38,35.38,20500.0,18.7221,18.7539,18.6957,18.6957,20500.0
2009-02-03 12:25:00,35.43,35.5,35.32,35.33,53000.0,18.7221,18.7591,18.664,18.6693,53000.0
2009-02-03 12:30:00,35.38,35.58,35.38,35.57,22500.0,18.6957,18.8014,18.6957,18.7961,22500.0
2009-02-03 12:35:00,35.57,35.57,35.43,35.52,38500.0,18.7961,18.7961,18.7221,18.7697,38500.0
2009-02-03 12:40:00,35.52,35.6,35.48,35.55,108000.0,18.7697,18.812,18.7486,18.7856,108000.0
2009-02-03 12:45:00,35.53,35.6,35.44,35.52,50000.0,18.775,18.812,18.7274,18.7697,50000.0
2009-02-03 12:50:00,35.52,35.6,35.47,35.55,48500.0,18.7697,18.812,18.7433,18.7856,48500.0
2009-02-03 12:55:00,35.54,35.54,35.25,35.25,42500.0,18.7803,18.7803,18.627,18.627,42500.0
2009-02-03 13:00:00,35.22,35.3,35.16,35.17,44500.0,18.6112,18.6535,18.5795,18.5848,44500.0
2009-02-03 13:05:00,35.17,35.25,35.15,35.19,41500.0,18.5848,18.627,18.5742,18.5953,41500.0
2009-02-03 13:10:00,35.16,35.25,35.12,35.22,64500.0,18.5795,18.627,18.5583,18.6112,64500.0
2009-02-03 13:15:00,35.16,35.25,35.13,35.23,61500.0,18.5795,18.627,18.5636,18.6165,61500.0
2009-02-03 13:20:00,35.23,35.29,35.19,35.2,41500.0,18.6165,18.6482,18.5953,18.6006,41500.0
2009-02-03 13:25:00,35.22,35.25,35.12,35.21,44500.0,18.6112,18.627,18.5583,18.6059,44500.0
2009-02-03 13:30:00,35.18,35.21,35.13,35.2,56500.0,18.59,18.6059,18.5636,18.6006,56500.0
2009-02-03 13:35:00,35.17,35.22,35.12,35.18,109500.0,18.5848,18.6112,18.5583,18.59,109500.0
2009-02-03 13:40:00,35.19,35.22,35.13,35.15,46000.0,18.5953,18.6112,18.5636,18.5742,46000.0
2009-02-03 13:45:00,35.16,35.19,34.9,34.98,101500.0,18.5795,18.5953,18.4421,18.4844,101500.0
2009-02-03 13:50:00,34.94,34.97,34.57,34.61,214500.0,18.4632,18.4791,18.2677,18.2888,214500.0
2009-02-03 13:55:00,34.6,34.81,34.51,34.71,136500.0,18.2836,18.3945,18.236,18.3417,136500.0
2009-02-03 14:00:00,34.78,34.81,34.59,34.6,54000.0,18.3787,18.3945,18.2783,18.2836,54000.0
2009-02-03 14:05:00,34.6,34.91,34.54,34.91,70500.0,18.2836,18.4474,18.2518,18.4474,70500.0
2009-02-03 14:10:00,34.91,35.1,34.75,34.92,98500.0,18.4474,18.5478,18.3628,18.4526,98500.0
2009-02-03 14:15:00,34.94,34.98,34.73,34.79,98000.0,18.4632,18.4844,18.3522,18.384,98000.0
2009-02-03 14:20:00,34.81,34.89,34.76,34.83,81000.0,18.3945,18.4368,18.3681,18.4051,81000.0
2009-02-03 14:25:00,34.84,34.87,34.55,34.55,67000.0,18.4104,18.4262,18.2571,18.2571,67000.0
2009-02-03 14:30:00,34.57,34.72,34.55,34.62,66500.0,18.2677,18.347,18.2571,18.2941,66500.0
2009-02-03 14:35:00,34.68,34.86,34.65,34.77,97500.0,18.3258,18.4209,18.31,18.3734,97500.0
2009-02-03 14:40:00,34.79,34.95,34.74,34.82,63500.0,18.384,18.4685,18.3575,18.3998,63500.0
2009-02-03 14:45:00,34.8,34.88,34.8,34.85,71500.0,18.3892,18.4315,18.3892,18.4157,71500.0
2009-02-03 14:50:00,34.85,34.86,34.75,34.77,65500.0,18.4157,18.4209,18.3628,18.3734,65500.0
2009-02-03 14:55:00,34.71,34.82,34.64,34.76,90000.0,18.3417,18.3998,18.3047,18.3681,90000.0
2009-02-03 15:00:00,34.8,34.85,34.6,34.64,104000.0,18.3892,18.4157,18.2836,18.3047,104000.0
2009-02-03 15:05:00,34.65,34.85,34.56,34.82,116000.0,18.31,18.4157,18.2624,18.3998,116000.0
2009-02-03 15:10:00,34.85,34.91,34.77,34.82,143500.0,18.4157,18.4474,18.3734,18.3998,143500.0
2009-02-03 15:15:00,34.84,34.98,34.71,34.94,114500.0,18.4104,18.4844,18.3417,18.4632,114500.0
2009-02-03 15:20:00,34.92,34.97,34.76,34.96,108000.0,18.4526,18.4791,18.3681,18.4738,108000.0
2009-02-03 15:25:00,34.97,35.02,34.81,34.97,143000.0,18.4791,18.5055,18.3945,18.4791,143000.0
2009-02-03 15:30:00,34.95,35.0,34.78,34.78,124000.0,18.4685,18.4949,18.3787,18.3787,124000.0
2009-02-03 15:35:00,34.78,34.93,34.68,34.93,121500.0,18.3787,18.4579,18.3258,18.4579,121500.0
2009-02-03 15:40:00,34.93,34.94,34.51,34.54,182500.0,18.4579,18.4632,18.236,18.2518,182500.0
2009-02-03 15:45:00,34.52,34.61,34.29,34.34,266000.0,18.2413,18.2888,18.1197,18.1462,266000.0
2009-02-03 15:50:00,34.31,34.49,34.24,34.27,271000.0,18.1303,18.2254,18.0933,18.1092,271000.0
2009-02-03 15:55:00,34.28,34.35,34.12,34.35,332500.0,18.1145,18.1514,18.0299,18.1514,332500.0
2009-02-04 09:30:00,34.62,34.7,34.0,34.55,177000.0,18.2941,18.3364,17.9665,18.2571,177000.0
2009-02-04 09:35:00,34.55,34.79,34.15,34.76,104500.0,18.2571,18.384,18.0458,18.3681,104500.0
2009-02-04 09:40:00,34.78,35.21,34.71,34.98,184000.0,18.3787,18.6059,18.3417,18.4844,184000.0
2009-02-04 09:45:00,34.94,35.3,34.94,35.04,115500.0,18.4632,18.6535,18.4632,18.5161,115500.0
2009-02-04 09:50:00,35.08,35.6,35.0,35.5,217500.0,18.5372,18.812,18.4949,18.7591,217500.0
2009-02-04 09:55:00,35.52,35.55,35.34,35.4,89500.0,18.7697,18.7856,18.6746,18.7063,89500.0
2009-02-04 10:00:00,35.5,35.6,35.4,35.45,174500.0,18.7591,18.812,18.7063,18.7327,174500.0
2009-02-04 10:05:00,35.4,35.55,35.19,35.34,65500.0,18.7063,18.7856,18.5953,18.6746,65500.0
2009-02-04 10:10:00,35.36,35.54,35.3,35.3,60000.0,18.6852,18.7803,18.6535,18.6535,60000.0
2009-02-04 10:15:00,35.28,35.31,35.01,35.06,72000.0,18.6429,18.6587,18.5002,18.5266,72000.0
2009-02-04 10:20:00,35.07,35.25,35.07,35.19,41500.0,18.5319,18.627,18.5319,18.5953,41500.0
2009-02-04 10:25:00,35.22,35.46,35.19,35.46,56000.0,18.6112,18.738,18.5953,18.738,56000.0
2009-02-04 10:30:00,35.45,35.6,35.33,35.53,160000.0,18.7327,18.812,18.6693,18.775,160000.0
2009-02-04 10:35:00,35.54,35.54,35.24,35.34,134500.0,18.7803,18.7803,18.6217,18.6746,134500.0
2009-02-04 10:40:00,35.31,35.5,34.68,35.36,96500.0,18.6587,18.7591,18.3258,18.6852,96500.0
2009-02-04 10:45:00,35.36,35.38,35.14,35.14,31500.0,18.6852,18.6957,18.5689,18.5689,31500.0
2009-02-04 10:50:00,35.11,35.21,35.09,35.14,60000.0,18.553,18.6059,18.5425,18.5689,60000.0
2009-02-04 10:55:00,35.14,35.36,35.13,35.33,43500.0,18.5689,18.6852,18.5636,18.6693,43500.0
2009-02-04 11:00:00,35.33,35.39,35.24,35.29,43000.0,18.6693,18.701,18.6217,18.6482,43000.0
2009-02-04 11:05:00,35.3,35.47,35.25,35.47,52000.0,18.6535,18.7433,18.627,18.7433,52000.0
2009-02-04 11:10:00,35.47,35.51,35.26,35.35,36000.0,18.7433,18.7644,18.6323,18.6799,36000.0
2009-02-04 11:15:00,35.31,35.37,35.13,35.29,54000.0,18.6587,18.6904,18.5636,18.6482,54000.0
2009-02-04 11:20:00,35.33,35.36,35.14,35.34,41500.0,18.6693,18.6852,18.5689,18.6746,41500.0
2009-02-04 11:25:00,35.34,35.46,35.3,35.38,39000.0,18.6746,18.738,18.6535,18.6957,39000.0
2009-02-04 11:30:00,35.39,35.42,35.3,35.42,18500.0,18.701,18.7169,18.6535,18.7169,18500.0
2009-02-04 11:35:00,35.42,35.53,35.36,35.53,53500.0,18.7169,18.775,18.6852,18.775,53500.0
2009-02-04 11:40:00,35.52,35.59,35.47,35.55,68500.0,18.7697,18.8067,18.7433,18.7856,68500.0
2009-02-04 11:45:00,35.57,35.58,35.31,35.32,96000.0,18.7961,18.8014,18.6587,18.664,96000.0
2009-02-04 11:50:00,35.32,35.37,35.24,35.26,90000.0,18.664,18.6904,18.6217,18.6323,90000.0
2009-02-04 11:55:00,35.23,35.29,35.2,35.26,47500.0,18.6165,18.6482,18.6006,18.6323,47500.0
2009-02-04 12:00:00,35.24,35.41,35.21,35.41,60000.0,18.6217,18.7116,18.6059,18.7116,60000.0
2009-02-04 12:05:00,35.41,35.41,35.21,35.21,32000.0,18.7116,18.7116,18.6059,18.6059,32000.0
2009-02-04 12:10:00,35.26,35.26,35.07,35.11,51000.0,18.6323,18.6323,18.5319,18.553,51000.0
2009-02-04 12:15:00,35.13,35.24,35.08,35.24,85500.0,18.5636,18.6217,18.5372,18.6217,85500.0
2009-02-04 12:20:00,35.24,35.28,35.01,35.03,78500.0,18.6217,18.6429,18.5002,18.5108,78500.0
2009-02-04 12:25:00,35.05,35.06,35.01,35.01,41000.0,18.5213,18.5266,18.5002,18.5002,41000.0
2009-02-04 12:30:00,35.01,35.18,35.0,35.12,37000.0,18.5002,18.59,18.4949,18.5583,37000.0
2009-02-04 12:35:00,35.14,35.18,35.03,35.11,23500.0,18.5689,18.59,18.5108,18.553,23500.0
2009-02-04 12:40:00,35.09,35.24,35.06,35.21,42500.0,18.5425,18.6217,18.5266,18.6059,42500.0
2009-02-04 12:45:00,35.2,35.3,35.16,35.18,26000.0,18.6006,18.6535,18.5795,18.59,26000.0
2009-02-04 12:50:00,35.16,35.2,34.97,34.97,34000.0,18.5795,18.6006,18.4791,18.4791,34000.0
2009-02-04 12:55:00,34.97,35.04,34.85,34.88,72000.0,18.4791,18.5161,18.4157,18.4315,72000.0
2009-02-04 13:00:00,34.89,34.92,34.65,34.7,49000.0,18.4368,18.4526,18.31,18.3364,49000.0
2009-02-04 13:05:00,34.74,34.88,34.7,34.85,30000.0,18.3575,18.4315,18.3364,18.4157,30000.0
2009-02-04 13:10:00,34.77,34.77,34.59,34.68,25500.0,18.3734,18.3734,18.2783,18.3258,25500.0
2009-02-04 13:15:00,34.66,34.75,34.64,34.65,22000.0,18.3153,18.3628,18.3047,18.31,22000.0
2009-02-04 13:20:00,34.69,34.82,34.69,34.8,24000.0,18.3311,18.3998,18.3311,18.3892,24000.0
2009-02-04 13:25:00,34.82,35.11,34.82,35.11,76000.0,18.3998,18.553,18.3998,18.553,76000.0
2009-02-04 13:30:00,35.1,35.11,34.94,34.94,27500.0,18.5478,18.553,18.4632,18.4632,27500.0
2009-02-04 13:35:00,34.92,34.98,34.69,34.69,49500.0,18.4526,18.4844,18.3311,18.3311,49500.0
2009-02-04 13:40:00,34.64,34.7,34.53,34.57,56000.0,18.3047,18.3364,18.2466,18.2677,56000.0
2009-02-04 13:45:00,34.57,34.57,34.33,34.42,55500.0,18.2677,18.2677,18.1409,18.1884,55500.0
2009-02-04 13:50:00,34.38,34.49,34.25,34.31,75000.0,18.1673,18.2254,18.0986,18.1303,75000.0
2009-02-04 13:55:00,34.28,34.63,34.28,34.6,85500.0,18.1145,18.2994,18.1145,18.2836,85500.0
2009-02-04 14:00:00,34.58,34.61,34.45,34.53,47000.0,18.273,18.2888,18.2043,18.2466,47000.0
2009-02-04 14:05:00,34.49,34.53,34.23,34.23,58500.0,18.2254,18.2466,18.088,18.088,58500.0
2009-02-04 14:10:00,34.25,34.56,34.22,34.49,48500.0,18.0986,18.2624,18.0827,18.2254,48500.0
2009-02-04 14:15:00,34.46,34.6,34.46,34.51,30000.0,18.2096,18.2836,18.2096,18.236,30000.0
2009-02-04 14:20:00,34.48,34.57,34.24,34.35,56000.0,18.2201,18.2677,18.0933,18.1514,56000.0
2009-02-04 14:25:00,34.31,34.45,34.27,34.35,33000.0,18.1303,18.2043,18.1092,18.1514,33000.0
2009-02-04 14:30:00,34.34,34.4,34.26,34.39,45500.0,18.1462,18.1779,18.1039,18.1726,45500.0
2009-02-04 14:35:00,34.41,34.68,34.4,34.68,47500.0,18.1832,18.3258,18.1779,18.3258,47500.0
2009-02-04 14:40:00,34.63,34.69,34.6,34.6,46000.0,18.2994,18.3311,18.2836,18.2836,46000.0
2009-02-04 14:45:00,34.6,34.65,34.44,34.49,40500.0,18.2836,18.31,18.199,18.2254,40500.0
2009-02-04 14:50:00,34.53,34.57,34.41,34.47,51000.0,18.2466,18.2677,18.1832,18.2149,51000.0
2009-02-04 14:55:00,34.46,34.79,34.3,34.69,174000.0,18.2096,18.384,18.125,18.3311,174000.0
2009-02-04 15:00:00,34.63,34.74,34.48,34.74,96000.0,18.2994,18.3575,18.2201,18.3575,96000.0
2009-02-04 15:05:00,34.76,34.84,34.52,34.74,70500.0,18.3681,18.4104,18.2413,18.3575,70500.0
2009-02-04 15:10:00,34.68,34.68,34.48,34.57,59000.0,18.3258,18.3258,18.2201,18.2677,59000.0
2009-02-04 15:15:00,34.59,34.68,34.51,34.64,72500.0,18.2783,18.3258,18.236,18.3047,72500.0
2009-02-04 15:20:00,34.66,34.67,34.45,34.57,95000.0,18.3153,18.3205,18.2043,18.2677,95000.0
2009-02-04 15:25:00,34.54,34.74,34.49,34.64,183500.0,18.2518,18.3575,18.2254,18.3047,183500.0
2009-02-04 15:30:00,34.65,34.69,34.51,34.54,181000.0,18.31,18.3311,18.236,18.2518,181000.0
2009-02-04 15:35:00,34.56,34.7,34.52,34.68,207000.0,18.2624,18.3364,18.2413,18.3258,207000.0
2009-02-04 15:40:00,34.66,34.85,34.6,34.68,166000.0,18.3153,18.4157,18.2836,18.3258,166000.0
2009-02-04 15:45:00,34.68,34.76,34.6,34.62,190500.0,18.3258,18.3681,18.2836,18.2941,190500.0
2009-02-04 15:50:00,34.62,34.66,34.44,34.57,252000.0,18.2941,18.3153,18.199,18.2677,252000.0
2009-02-04 15:55:00,34.56,34.63,34.4,34.54,205000.0,18.2624,18.2994,18.1779,18.2518,205000.0
2009-02-05 09:30:00,34.19,34.25,33.92,33.98,110000.0,18.0669,18.0986,17.9242,17.9559,110000.0
2009-02-05 09:35:00,34.06,34.06,33.83,34.0,90500.0,17.9982,17.9982,17.8767,17.9665,90500.0
2009-02-05 09:40:00,34.0,34.46,34.0,34.4,203000.0,17.9665,18.2096,17.9665,18.1779,203000.0
2009-02-05 09:45:00,34.43,34.43,34.15,34.37,76500.0,18.1937,18.1937,18.0458,18.162,76500.0
2009-02-05 09:50:00,34.44,34.56,34.17,34.49,76000.0,18.199,18.2624,18.0563,18.2254,76000.0
2009-02-05 09:55:00,34.47,34.52,34.31,34.42,57000.0,18.2149,18.2413,18.1303,18.1884,57000.0
2009-02-05 10:00:00,34.42,34.85,34.41,34.84,181500.0,18.1884,18.4157,18.1832,18.4104,181500.0
2009-02-05 10:05:00,34.84,34.99,34.8,34.8,105500.0,18.4104,18.4896,18.3892,18.3892,105500.0
2009-02-05 10:10:00,34.84,35.0,34.84,34.98,60500.0,18.4104,18.4949,18.4104,18.4844,60500.0
2009-02-05 10:15:00,34.99,35.01,34.8,34.98,64000.0,18.4896,18.5002,18.3892,18.4844,64000.0
2009-02-05 10:20:00,34.92,35.15,34.88,35.12,68000.0,18.4526,18.5742,18.4315,18.5583,68000.0
2009-02-05 10:25:00,35.17,35.17,34.85,34.91,42500.0,18.5848,18.5848,18.4157,18.4474,42500.0
2009-02-05 10:30:00,34.89,35.01,34.73,35.01,35500.0,18.4368,18.5002,18.3522,18.5002,35500.0
2009-02-05 10:35:00,35.07,35.24,35.03,35.17,53000.0,18.5319,18.6217,18.5108,18.5848,53000.0
2009-02-05 10:40:00,35.2,35.35,35.11,35.35,61000.0,18.6006,18.6799,18.553,18.6799,61000.0
2009-02-05 10:45:00,35.35,35.55,35.35,35.47,111500.0,18.6799,18.7856,18.6799,18.7433,111500.0
2009-02-05 10:50:00,35.4,35.66,35.33,35.5,188500.0,18.7063,18.8437,18.6693,18.7591,188500.0
2009-02-05 10:55:00,35.51,35.6,35.45,35.46,122000.0,18.7644,18.812,18.7327,18.738,122000.0
2009-02-05 11:00:00,35.52,35.6,35.47,35.57,106000.0,18.7697,18.812,18.7433,18.7961,106000.0
2009-02-05 11:05:00,35.6,35.74,35.53,35.62,153500.0,18.812,18.886,18.775,18.8225,153500.0
2009-02-05 11:10:00,35.61,35.69,35.38,35.5,86500.0,18.8173,18.8595,18.6957,18.7591,86500.0
2009-02-05 11:15:00,35.38,35.49,35.37,35.45,31500.0,18.6957,18.7539,18.6904,18.7327,31500.0
2009-02-05 11:20:00,35.38,35.59,35.38,35.57,63000.0,18.6957,18.8067,18.6957,18.7961,63000.0
2009-02-05 11:25:00,35.52,35.7,35.51,35.6,53500.0,18.7697,18.8648,18.7644,18.812,53500.0
2009-02-05 11:30:00,35.55,35.69,35.52,35.63,63500.0,18.7856,18.8595,18.7697,18.8278,63500.0
2009-02-05 11:35:00,35.63,35.75,35.52,35.55,295000.0,18.8278,18.8912,18.7697,18.7856,295000.0
2009-02-05 11:40:00,35.61,35.61,35.48,35.51,33000.0,18.8173,18.8173,18.7486,18.7644,33000.0
2009-02-05 11:45:00,35.5,35.57,35.46,35.52,55000.0,18.7591,18.7961,18.738,18.7697,55000.0
2009-02-05 11:50:00,35.49,35.58,35.49,35.55,24000.0,18.7539,18.8014,18.7539,18.7856,24000.0
2009-02-05 11:55:00,35.55,35.75,35.47,35.67,112000.0,18.7856,18.8912,18.7433,18.849,112000.0
2009-02-05 12:00:00,35.72,35.8,35.65,35.67,136000.0,18.8754,18.9177,18.8384,18.849,136000.0
2009-02-05 12:05:00,35.67,35.8,35.67,35.79,72500.0,18.849,18.9177,18.849,18.9124,72500.0
2009-02-05 12:10:00,35.79,35.93,35.67,35.72,171500.0,18.9124,18.9864,18.849,18.8754,171500.0
2009-02-05 12:15:00,35.72,35.8,35.51,35.52,50500.0,18.8754,18.9177,18.7644,18.7697,50500.0
2009-02-05 12:20:00,35.55,35.58,35.42,35.58,53000.0,18.7856,18.8014,18.7169,18.8014,53000.0
2009-02-05 12:25:00,35.58,35.6,35.37,35.39,70000.0,18.8014,18.812,18.6904,18.701,70000.0
2009-02-05 12:30:00,35.39,35.56,35.39,35.48,37500.0,18.701,18.7908,18.701,18.7486,37500.0
2009-02-05 12:35:00,35.47,35.57,35.4,35.45,100000.0,18.7433,18.7961,18.7063,18.7327,100000.0
2009-02-05 12:40:00,35.48,35.63,35.46,35.58,60500.0,18.7486,18.8278,18.738,18.8014,60500.0
2009-02-05 12:45:00,35.62,35.71,35.51,35.54,73000.0,18.8225,18.8701,18.7644,18.7803,73000.0
2009-02-05 12:50:00,35.54,35.56,35.32,35.4,91000.0,18.7803,18.7908,18.664,18.7063,91000.0
2009-02-05 12:55:00,35.4,35.66,35.34,35.62,193000.0,18.7063,18.8437,18.6746,18.8225,193000.0
2009-02-05 13:00:00,35.6,35.71,35.54,35.59,77500.0,18.812,18.8701,18.7803,18.8067,77500.0
2009-02-05 13:05:00,35.56,35.76,35.52,35.74,53000.0,18.7908,18.8965,18.7697,18.886,53000.0
2009-02-05 13:10:00,35.75,35.8,35.6,35.68,82000.0,18.8912,18.9177,18.812,18.8543,82000.0
2009-02-05 13:15:00,35.74,35.74,35.38,35.47,95000.0,18.886,18.886,18.6957,18.7433,95000.0
2009-02-05 13:20:00,35.47,35.49,35.26,35.3,49500.0,18.7433,18.7539,18.6323,18.6535,49500.0
2009-02-05 13:25:00,35.28,35.46,35.16,35.3,85500.0,18.6429,18.738,18.5795,18.6535,85500.0
2009-02-05 13:30:00,35.32,35.58,35.25,35.5,57500.0,18.664,18.8014,18.627,18.7591,57500.0
2009-02-05 13:35:00,35.44,35.67,35.34,35.56,70500.0,18.7274,18.849,18.6746,18.7908,70500.0
2009-02-05 13:40:00,35.54,35.76,35.46,35.71,62500.0,18.7803,18.8965,18.738,18.8701,62500.0
2009-02-05 13:45:00,35.76,35.89,35.64,35.84,103000.0,18.8965,18.9652,18.8331,18.9388,103000.0
2009-02-05 13:50:00,35.8,35.89,35.78,35.87,97000.0,18.9177,18.9652,18.9071,18.9547,97000.0
2009-02-05 13:55:00,35.87,35.93,35.78,35.79,217500.0,18.9547,18.9864,18.9071,18.9124,217500.0
2009-02-05 14:00:00,35.76,36.18,35.76,36.18,163500.0,18.8965,19.1185,18.8965,19.1185,163500.0
2009-02-05 14:05:00,36.17,36.47,36.14,36.26,217500.0,19.1132,19.2717,19.0973,19.1607,217500.0
2009-02-05 14:10:00,36.27,36.34,36.07,36.18,121500.0,19.166,19.203,19.0603,19.1185,121500.0
2009-02-05 14:15:00,36.2,36.23,36.05,36.07,106000.0,19.129,19.1449,19.0498,19.0603,106000.0
2009-02-05 14:20:00,36.06,36.37,36.04,36.23,110000.0,19.0551,19.2189,19.0445,19.1449,110000.0
2009-02-05 14:25:00,36.23,36.26,36.11,36.23,135500.0,19.1449,19.1607,19.0815,19.1449,135500.0
2009-02-05 14:30:00,36.22,36.31,36.01,36.08,76500.0,19.1396,19.1872,19.0286,19.0656,76500.0
2009-02-05 14:35:00,36.08,36.14,36.03,36.06,70000.0,19.0656,19.0973,19.0392,19.0551,70000.0
2009-02-05 14:40:00,36.09,36.14,35.89,36.13,82500.0,19.0709,19.0973,18.9652,19.092,82500.0
2009-02-05 14:45:00,36.14,36.21,35.94,36.11,76500.0,19.0973,19.1343,18.9916,19.0815,76500.0
2009-02-05 14:50:00,36.11,36.11,35.8,35.97,64500.0,19.0815,19.0815,18.9177,19.0075,64500.0
2009-02-05 14:55:00,35.96,35.96,35.6,35.77,79000.0,19.0022,19.0022,18.812,18.9018,79000.0
2009-02-05 15:00:00,35.72,35.94,35.48,35.55,163500.0,18.8754,18.9916,18.7486,18.7856,163500.0
2009-02-05 15:05:00,35.51,35.83,35.48,35.71,94500.0,18.7644,18.9335,18.7486,18.8701,94500.0
2009-02-05 15:10:00,35.72,35.92,35.7,35.85,122500.0,18.8754,18.9811,18.8648,18.9441,122500.0
2009-02-05 15:15:00,35.88,35.97,35.79,35.79,81000.0,18.9599,19.0075,18.9124,18.9124,81000.0
2009-02-05 15:20:00,35.83,35.97,35.79,35.92,92000.0,18.9335,19.0075,18.9124,18.9811,92000.0
2009-02-05 15:25:00,35.92,36.25,35.91,36.21,134500.0,18.9811,19.1555,18.9758,19.1343,134500.0
2009-02-05 15:30:00,36.24,36.29,36.11,36.17,160000.0,19.1502,19.1766,19.0815,19.1132,160000.0
2009-02-05 15:35:00,36.21,36.26,35.94,35.96,228500.0,19.1343,19.1607,18.9916,19.0022,228500.0
2009-02-05 15:40:00,35.98,36.11,35.9,36.05,195500.0,19.0128,19.0815,18.9705,19.0498,195500.0
2009-02-05 15:45:00,36.07,36.08,35.92,35.97,144500.0,19.0603,19.0656,18.9811,19.0075,144500.0
2009-02-05 15:50:00,36.0,36.02,35.86,35.96,216500.0,19.0233,19.0339,18.9494,19.0022,216500.0
2009-02-05 15:55:00,35.96,36.08,35.58,35.64,229500.0,19.0022,19.0656,18.8014,18.8331,229500.0
2009-02-06 09:30:00,35.63,36.57,35.63,36.46,141000.0,18.8278,19.3246,18.8278,19.2664,141000.0
2009-02-06 09:35:00,36.4,37.0,36.34,36.79,187000.0,19.2347,19.5518,19.203,19.4408,187000.0
2009-02-06 09:40:00,36.8,36.81,36.46,36.79,105500.0,19.4461,19.4514,19.2664,19.4408,105500.0
2009-02-06 09:45:00,36.8,37.12,36.63,36.88,192500.0,19.4461,19.6152,19.3563,19.4884,192500.0
2009-02-06 09:50:00,36.9,37.22,36.89,37.22,119000.0,19.4989,19.668,19.4936,19.668,119000.0
2009-02-06 09:55:00,37.21,37.24,36.96,37.06,121500.0,19.6627,19.6786,19.5306,19.5835,121500.0
2009-02-06 10:00:00,37.11,37.16,36.94,37.0,97000.0,19.6099,19.6363,19.5201,19.5518,97000.0
2009-02-06 10:05:00,37.02,37.12,36.9,36.99,192500.0,19.5623,19.6152,19.4989,19.5465,192500.0
2009-02-06 10:10:00,37.03,37.19,36.95,37.17,154500.0,19.5676,19.6522,19.5254,19.6416,154500.0
2009-02-06 10:15:00,37.17,37.33,37.15,37.29,205000.0,19.6416,19.7262,19.631,19.705,205000.0
2009-02-06 10:20:00,37.29,37.39,37.21,37.32,121500.0,19.705,19.7579,19.6627,19.7209,121500.0
2009-02-06 10:25:00,37.33,37.5,37.33,37.5,121500.0,19.7262,19.816,19.7262,19.816,121500.0
2009-02-06 10:30:00,37.49,37.62,37.34,37.6,121500.0,19.8107,19.8794,19.7314,19.8688,121500.0
2009-02-06 10:35:00,37.57,37.63,37.36,37.57,195500.0,19.853,19.8847,19.742,19.853,195500.0
2009-02-06 10:40:00,37.54,37.66,37.36,37.66,163500.0,19.8371,19.9005,19.742,19.9005,163500.0
2009-02-06 10:45:00,37.64,37.88,37.63,37.78,203000.0,19.89,20.0168,19.8847,19.9639,203000.0
2009-02-06 10:50:00,37.8,37.87,37.62,37.85,105000.0,19.9745,20.0115,19.8794,20.0009,105000.0
2009-02-06 10:55:00,37.83,37.91,37.7,37.8,119500.0,19.9904,20.0326,19.9217,19.9745,119500.0
2009-02-06 11:00:00,37.84,37.97,37.76,37.96,95500.0,19.9957,20.0643,19.9534,20.0591,95500.0
2009-02-06 11:05:00,37.95,38.1,37.84,37.98,110500.0,20.0538,20.133,19.9957,20.0696,110500.0
2009-02-06 11:10:00,37.98,38.06,37.93,38.02,35500.0,20.0696,20.1119,20.0432,20.0908,35500.0
2009-02-06 11:15:00,38.02,38.1,37.94,37.95,26000.0,20.0908,20.133,20.0485,20.0538,26000.0
2009-02-06 11:20:00,37.95,37.98,37.8,37.92,43500.0,20.0538,20.0696,19.9745,20.0379,43500.0
2009-02-06 11:25:00,37.92,38.0,37.8,37.89,43500.0,20.0379,20.0802,19.9745,20.0221,43500.0
2009-02-06 11:30:00,37.83,37.9,37.8,37.8,35000.0,19.9904,20.0274,19.9745,19.9745,35000.0
2009-02-06 11:35:00,37.84,37.96,37.74,37.74,41000.0,19.9957,20.0591,19.9428,19.9428,41000.0
2009-02-06 11:40:00,37.8,37.91,37.78,37.88,44500.0,19.9745,20.0326,19.9639,20.0168,44500.0
2009-02-06 11:45:00,37.89,37.9,37.77,37.9,64000.0,20.0221,20.0274,19.9587,20.0274,64000.0
2009-02-06 11:50:00,37.86,37.89,37.63,37.76,110000.0,20.0062,20.0221,19.8847,19.9534,110000.0
2009-02-06 11:55:00,37.8,37.81,37.68,37.69,35000.0,19.9745,19.9798,19.9111,19.9164,35000.0
2009-02-06 12:00:00,37.66,37.67,37.5,37.56,83500.0,19.9005,19.9058,19.816,19.8477,83500.0
2009-02-06 12:05:00,37.58,37.68,37.57,37.59,37000.0,19.8583,19.9111,19.853,19.8635,37000.0
2009-02-06 12:10:00,37.61,37.71,37.51,37.62,93000.0,19.8741,19.927,19.8213,19.8794,93000.0
2009-02-06 12:15:00,37.59,37.69,37.54,37.58,69000.0,19.8635,19.9164,19.8371,19.8583,69000.0
2009-02-06 12:20:00,37.57,37.83,37.57,37.76,46000.0,19.853,19.9904,19.853,19.9534,46000.0
2009-02-06 12:25:00,37.75,37.8,37.62,37.65,35000.0,19.9481,19.9745,19.8794,19.8953,35000.0
2009-02-06 12:30:00,37.65,37.83,37.65,37.76,60000.0,19.8953,19.9904,19.8953,19.9534,60000.0
2009-02-06 12:35:00,37.81,37.97,37.78,37.92,69000.0,19.9798,20.0643,19.9639,20.0379,69000.0
2009-02-06 12:40:00,37.92,38.0,37.85,37.9,36500.0,20.0379,20.0802,20.0009,20.0274,36500.0
2009-02-06 12:45:00,37.92,37.97,37.78,37.83,28000.0,20.0379,20.0643,19.9639,19.9904,28000.0
2009-02-06 12:50:00,37.84,37.91,37.75,37.8,37500.0,19.9957,20.0326,19.9481,19.9745,37500.0
2009-02-06 12:55:00,37.81,37.91,37.79,37.79,24500.0,19.9798,20.0326,19.9692,19.9692,24500.0
2009-02-06 13:00:00,37.81,37.9,37.76,37.81,81000.0,19.9798,20.0274,19.9534,19.9798,81000.0
2009-02-06 13:05:00,37.88,38.08,37.83,38.0,94000.0,20.0168,20.1225,19.9904,20.0802,94000.0
2009-02-06 13:10:00,38.04,38.1,38.0,38.09,107500.0,20.1013,20.133,20.0802,20.1278,107500.0
2009-02-06 13:15:00,38.09,38.38,38.09,38.37,147500.0,20.1278,20.281,20.1278,20.2757,147500.0
2009-02-06 13:20:00,38.38,38.4,38.24,38.38,108500.0,20.281,20.2916,20.207,20.281,108500.0
2009-02-06 13:25:00,38.34,38.42,38.21,38.42,90500.0,20.2599,20.3021,20.1912,20.3021,90500.0
2009-02-06 13:30:00,38.41,38.48,38.32,38.44,102500.0,20.2969,20.3338,20.2493,20.3127,102500.0
2009-02-06 13:35:00,38.43,38.49,38.35,38.44,127000.0,20.3074,20.3391,20.2652,20.3127,127000.0
2009-02-06 13:40:00,38.42,38.43,38.25,38.26,101500.0,20.3021,20.3074,20.2123,20.2176,101500.0
2009-02-06 13:45:00,38.29,38.43,38.25,38.43,147500.0,20.2334,20.3074,20.2123,20.3074,147500.0
2009-02-06 13:50:00,38.43,38.44,38.32,38.39,70000.0,20.3074,20.3127,20.2493,20.2863,70000.0
2009-02-06 13:55:00,38.38,38.51,38.37,38.48,91000.0,20.281,20.3497,20.2757,20.3338,91000.0
2009-02-06 14:00:00,38.48,38.5,38.19,38.24,107000.0,20.3338,20.3444,20.1806,20.207,107000.0
2009-02-06 14:05:00,38.27,38.27,38.06,38.11,40500.0,20.2229,20.2229,20.1119,20.1383,40500.0
2009-02-06 14:10:00,38.11,38.21,38.1,38.15,32000.0,20.1383,20.1912,20.133,20.1595,32000.0
2009-02-06 14:15:00,38.12,38.16,37.86,37.94,61500.0,20.1436,20.1647,20.0062,20.0485,61500.0
2009-02-06 14:20:00,37.98,38.13,37.93,38.08,93500.0,20.0696,20.1489,20.0432,20.1225,93500.0
2009-02-06 14:25:00,38.08,38.11,37.99,38.08,46500.0,20.1225,20.1383,20.0749,20.1225,46500.0
2009-02-06 14:30:00,38.05,38.18,38.05,38.16,44000.0,20.1066,20.1753,20.1066,20.1647,44000.0
2009-02-06 14:35:00,38.15,38.3,38.06,38.13,90000.0,20.1595,20.2387,20.1119,20.1489,90000.0
2009-02-06 14:40:00,38.14,38.24,38.0,38.02,95500.0,20.1542,20.207,20.0802,20.0908,95500.0
2009-02-06 14:45:00,38.0,38.14,37.99,38.0,73000.0,20.0802,20.1542,20.0749,20.0802,73000.0
2009-02-06 14:50:00,38.0,38.07,37.91,37.99,93500.0,20.0802,20.1172,20.0326,20.0749,93500.0
2009-02-06 14:55:00,37.98,38.11,37.98,38.1,38500.0,20.0696,20.1383,20.0696,20.133,38500.0
2009-02-06 15:00:00,38.09,38.09,37.8,37.81,88500.0,20.1278,20.1278,19.9745,19.9798,88500.0
2009-02-06 15:05:00,37.8,37.9,37.7,37.75,139000.0,19.9745,20.0274,19.9217,19.9481,139000.0
2009-02-06 15:10:00,37.79,37.81,37.61,37.69,123000.0,19.9692,19.9798,19.8741,19.9164,123000.0
2009-02-06 15:15:00,37.69,37.73,37.53,37.69,89000.0,19.9164,19.9375,19.8318,19.9164,89000.0
2009-02-06 15:20:00,37.71,37.86,37.7,37.86,77000.0,19.927,20.0062,19.9217,20.0062,77000.0
2009-02-06 15:25:00,37.85,37.87,37.63,37.83,61000.0,20.0009,20.0115,19.8847,19.9904,61000.0
2009-02-06 15:30:00,37.8,37.94,37.78,37.93,137500.0,19.9745,20.0485,19.9639,20.0432,137500.0
2009-02-06 15:35:00,37.93,38.11,37.88,38.1,212500.0,20.0432,20.1383,20.0168,20.133,212500.0
2009-02-06 15:40:00,38.12,38.19,38.0,38.0,256500.0,20.1436,20.1806,20.0802,20.0802,256500.0
2009-02-06 15:45:00,38.0,38.06,37.77,37.77,271500.0,20.0802,20.1119,19.9587,19.9587,271500.0
2009-02-06 15:50:00,37.75,37.9,37.69,37.73,397000.0,19.9481,20.0274,19.9164,19.9375,397000.0
2009-02-06 15:55:00,37.74,37.86,37.51,37.86,513000.0,19.9428,20.0062,19.8213,20.0062,513000.0
2009-02-09 09:30:00,37.2,37.76,37.2,37.54,107000.0,19.6575,19.9534,19.6575,19.8371,107000.0
2009-02-09 09:35:00,37.6,38.11,37.59,38.09,99000.0,19.8688,20.1383,19.8635,20.1278,99000.0
2009-02-09 09:40:00,38.11,38.5,37.99,38.26,139500.0,20.1383,20.3444,20.0749,20.2176,139500.0
2009-02-09 09:45:00,38.25,38.49,38.18,38.42,106500.0,20.2123,20.3391,20.1753,20.3021,106500.0
2009-02-09 09:50:00,38.41,38.42,37.85,37.9,172500.0,20.2969,20.3021,20.0009,20.0274,172500.0
2009-02-09 09:55:00,37.9,38.01,37.64,37.91,139500.0,20.0274,20.0855,19.89,20.0326,139500.0
2009-02-09 10:00:00,37.85,37.92,37.44,37.66,196500.0,20.0009,20.0379,19.7843,19.9005,196500.0
2009-02-09 10:05:00,37.66,37.77,37.42,37.57,96500.0,19.9005,19.9587,19.7737,19.853,96500.0
2009-02-09 10:10:00,37.56,37.63,37.4,37.5,49000.0,19.8477,19.8847,19.7631,19.816,49000.0
2009-02-09 10:15:00,37.56,37.76,37.56,37.7,51500.0,19.8477,19.9534,19.8477,19.9217,51500.0
2009-02-09 10:20:00,37.7,37.98,37.66,37.87,34500.0,19.9217,20.0696,19.9005,20.0115,34500.0
2009-02-09 10:25:00,37.96,37.97,37.84,37.84,42500.0,20.0591,20.0643,19.9957,19.9957,42500.0
2009-02-09 10:30:00,37.89,37.94,37.62,37.63,87000.0,20.0221,20.0485,19.8794,19.8847,87000.0
2009-02-09 10:35:00,37.68,38.0,37.66,38.0,179500.0,19.9111,20.0802,19.9005,20.0802,179500.0
2009-02-09 10:40:00,38.0,38.0,37.84,37.98,151500.0,20.0802,20.0802,19.9957,20.0696,151500.0
2009-02-09 10:45:00,37.99,38.0,37.85,37.98,83000.0,20.0749,20.0802,20.0009,20.0696,83000.0
2009-02-09 10:50:00,37.98,38.0,37.86,37.91,48500.0,20.0696,20.0802,20.0062,20.0326,48500.0
2009-02-09 10:55:00,37.92,38.06,37.89,37.95,153000.0,20.0379,20.1119,20.0221,20.0538,153000.0
2009-02-09 11:00:00,37.95,38.0,37.89,37.89,120500.0,20.0538,20.0802,20.0221,20.0221,120500.0
2009-02-09 11:05:00,37.91,38.0,37.87,37.99,92000.0,20.0326,20.0802,20.0115,20.0749,92000.0
2009-02-09 11:10:00,37.96,38.0,37.89,37.99,92500.0,20.0591,20.0802,20.0221,20.0749,92500.0
2009-02-09 11:15:00,37.96,38.0,37.91,37.96,80000.0,20.0591,20.0802,20.0326,20.0591,80000.0
2009-02-09 11:20:00,37.96,38.0,37.91,37.98,85000.0,20.0591,20.0802,20.0326,20.0696,85000.0
2009-02-09 11:25:00,37.98,38.0,37.91,37.96,143500.0,20.0696,20.0802,20.0326,20.0591,143500.0
2009-02-09 11:30:00,37.98,37.98,37.89,37.95,45500.0,20.0696,20.0696,20.0221,20.0538,45500.0
2009-02-09 11:35:00,37.96,37.99,37.94,37.97,77500.0,20.0591,20.0749,20.0485,20.0643,77500.0
2009-02-09 11:40:00,37.95,37.95,37.85,37.86,46000.0,20.0538,20.0538,20.0009,20.0062,46000.0
2009-02-09 11:45:00,37.9,37.95,37.87,37.9,36000.0,20.0274,20.0538,20.0115,20.0274,36000.0
2009-02-09 11:50:00,37.91,37.95,37.87,37.89,29000.0,20.0326,20.0538,20.0115,20.0221,29000.0
2009-02-09 11:55:00,37.89,37.96,37.88,37.96,28000.0,20.0221,20.0591,20.0168,20.0591,28000.0
2009-02-09 12:00:00,37.95,37.97,37.81,37.82,63000.0,20.0538,20.0643,19.9798,19.9851,63000.0
2009-02-09 12:05:00,37.84,37.85,37.64,37.85,76500.0,19.9957,20.0009,19.89,20.0009,76500.0
2009-02-09 12:10:00,37.81,37.84,37.73,37.73,21000.0,19.9798,19.9957,19.9375,19.9375,21000.0
2009-02-09 12:15:00,37.71,37.82,37.71,37.81,29000.0,19.927,19.9851,19.927,19.9798,29000.0
2009-02-09 12:20:00,37.81,37.81,37.64,37.72,19000.0,19.9798,19.9798,19.89,19.9322,19000.0
2009-02-09 12:25:00,37.75,37.96,37.75,37.94,48500.0,19.9481,20.0591,19.9481,20.0485,48500.0
2009-02-09 12:30:00,37.94,37.94,37.83,37.87,13000.0,20.0485,20.0485,19.9904,20.0115,13000.0
2009-02-09 12:35:00,37.84,37.88,37.8,37.8,17500.0,19.9957,20.0168,19.9745,19.9745,17500.0
2009-02-09 12:40:00,37.8,37.87,37.66,37.66,45500.0,19.9745,20.0115,19.9005,19.9005,45500.0
2009-02-09 12:45:00,37.66,37.74,37.63,37.72,29000.0,19.9005,19.9428,19.8847,19.9322,29000.0
2009-02-09 12:50:00,37.73,37.83,37.7,37.83,28500.0,19.9375,19.9904,19.9217,19.9904,28500.0
2009-02-09 12:55:00,37.79,37.87,37.72,37.72,21500.0,19.9692,20.0115,19.9322,19.9322,21500.0
2009-02-09 13:00:00,37.71,37.75,37.63,37.74,29000.0,19.927,19.9481,19.8847,19.9428,29000.0
2009-02-09 13:05:00,37.74,37.79,37.68,37.76,21000.0,19.9428,19.9692,19.9111,19.9534,21000.0
2009-02-09 13:10:00,37.76,37.83,37.74,37.75,16000.0,19.9534,19.9904,19.9428,19.9481,16000.0
2009-02-09 13:15:00,37.77,37.84,37.67,37.67,28000.0,19.9587,19.9957,19.9058,19.9058,28000.0
2009-02-09 13:20:00,37.68,37.7,37.57,37.68,42000.0,19.9111,19.9217,19.853,19.9111,42000.0
2009-02-09 13:25:00,37.63,37.65,37.52,37.53,21500.0,19.8847,19.8953,19.8266,19.8318,21500.0
2009-02-09 13:30:00,37.51,37.53,37.37,37.4,75000.0,19.8213,19.8318,19.7473,19.7631,75000.0
2009-02-09 13:35:00,37.38,37.51,37.27,37.5,32000.0,19.7526,19.8213,19.6945,19.816,32000.0
2009-02-09 13:40:00,37.48,37.61,37.48,37.57,41500.0,19.8054,19.8741,19.8054,19.853,41500.0
2009-02-09 13:45:00,37.54,37.59,37.43,37.45,23000.0,19.8371,19.8635,19.779,19.7896,23000.0
2009-02-09 13:50:00,37.45,37.45,37.3,37.35,55000.0,19.7896,19.7896,19.7103,19.7367,55000.0
2009-02-09 13:55:00,37.37,37.56,37.32,37.56,31000.0,19.7473,19.8477,19.7209,19.8477,31000.0
2009-02-09 14:00:00,37.5,37.56,37.45,37.48,21000.0,19.816,19.8477,19.7896,19.8054,21000.0
2009-02-09 14:05:00,37.48,37.52,37.45,37.5,21500.0,19.8054,19.8266,19.7896,19.816,21500.0
2009-02-09 14:10:00,37.45,37.48,37.3,37.3,27500.0,19.7896,19.8054,19.7103,19.7103,27500.0
2009-02-09 14:15:00,37.3,37.3,37.06,37.18,58500.0,19.7103,19.7103,19.5835,19.6469,58500.0
2009-02-09 14:20:00,37.16,37.28,37.1,37.1,35500.0,19.6363,19.6997,19.6046,19.6046,35500.0
2009-02-09 14:25:00,37.11,37.11,36.9,37.0,99500.0,19.6099,19.6099,19.4989,19.5518,99500.0
2009-02-09 14:30:00,36.95,37.08,36.91,37.03,72000.0,19.5254,19.594,19.5042,19.5676,72000.0
2009-02-09 14:35:00,37.01,37.13,37.01,37.07,71500.0,19.5571,19.6205,19.5571,19.5888,71500.0
2009-02-09 14:40:00,37.08,37.15,36.93,36.97,106500.0,19.594,19.631,19.5148,19.5359,106500.0
2009-02-09 14:45:00,36.97,37.07,36.86,37.06,53500.0,19.5359,19.5888,19.4778,19.5835,53500.0
2009-02-09 14:50:00,37.06,37.25,37.06,37.21,48000.0,19.5835,19.6839,19.5835,19.6627,48000.0
2009-02-09 14:55:00,37.17,37.28,37.17,37.22,23500.0,19.6416,19.6997,19.6416,19.668,23500.0
2009-02-09 15:00:00,37.22,37.29,37.17,37.2,35500.0,19.668,19.705,19.6416,19.6575,35500.0
2009-02-09 15:05:00,37.21,37.26,37.12,37.17,27500.0,19.6627,19.6892,19.6152,19.6416,27500.0
2009-02-09 15:10:00,37.14,37.28,37.09,37.28,61000.0,19.6258,19.6997,19.5993,19.6997,61000.0
2009-02-09 15:15:00,37.3,37.44,37.23,37.37,68000.0,19.7103,19.7843,19.6733,19.7473,68000.0
2009-02-09 15:20:00,37.37,37.74,37.37,37.69,133500.0,19.7473,19.9428,19.7473,19.9164,133500.0
2009-02-09 15:25:00,37.67,37.8,37.63,37.7,70000.0,19.9058,19.9745,19.8847,19.9217,70000.0
2009-02-09 15:30:00,37.73,37.8,37.68,37.77,135500.0,19.9375,19.9745,19.9111,19.9587,135500.0
2009-02-09 15:35:00,37.78,37.78,37.63,37.66,138000.0,19.9639,19.9639,19.8847,19.9005,138000.0
2009-02-09 15:40:00,37.67,37.74,37.59,37.66,80000.0,19.9058,19.9428,19.8635,19.9005,80000.0
2009-02-09 15:45:00,37.64,37.69,37.51,37.6,58500.0,19.89,19.9164,19.8213,19.8688,58500.0
2009-02-09 15:50:00,37.58,37.75,37.53,37.59,126500.0,19.8583,19.9481,19.8318,19.8635,126500.0
2009-02-09 15:55:00,37.63,37.63,37.49,37.59,124000.0,19.8847,19.8847,19.8107,19.8635,124000.0
2009-02-10 09:30:00,37.18,37.54,36.95,36.96,120500.0,19.6469,19.8371,19.5254,19.5306,120500.0
2009-02-10 09:35:00,36.95,37.55,36.91,37.19,156000.0,19.5254,19.8424,19.5042,19.6522,156000.0
2009-02-10 09:40:00,37.19,37.99,37.06,37.9,163500.0,19.6522,20.0749,19.5835,20.0274,163500.0
2009-02-10 09:45:00,37.88,38.0,37.73,37.73,124000.0,20.0168,20.0802,19.9375,19.9375,124000.0
2009-02-10 09:50:00,37.73,38.0,37.71,37.99,169500.0,19.9375,20.0802,19.927,20.0749,169500.0
2009-02-10 09:55:00,37.98,37.99,37.81,37.97,59000.0,20.0696,20.0749,19.9798,20.0643,59000.0
2009-02-10 10:00:00,37.97,38.36,37.89,38.16,290500.0,20.0643,20.2704,20.0221,20.1647,290500.0
2009-02-10 10:05:00,38.22,38.38,38.07,38.3,86000.0,20.1965,20.281,20.1172,20.2387,86000.0
2009-02-10 10:10:00,38.32,38.32,37.84,37.85,76000.0,20.2493,20.2493,19.9957,20.0009,76000.0
2009-02-10 10:15:00,37.91,38.05,37.55,37.55,87000.0,20.0326,20.1066,19.8424,19.8424,87000.0
2009-02-10 10:20:00,37.6,37.68,37.28,37.43,136000.0,19.8688,19.9111,19.6997,19.779,136000.0
2009-02-10 10:25:00,37.41,37.54,37.28,37.4,77500.0,19.7684,19.8371,19.6997,19.7631,77500.0
2009-02-10 10:30:00,37.39,37.72,37.33,37.57,64500.0,19.7579,19.9322,19.7262,19.853,64500.0
2009-02-10 10:35:00,37.55,37.55,37.3,37.55,53000.0,19.8424,19.8424,19.7103,19.8424,53000.0
2009-02-10 10:40:00,37.47,37.88,37.47,37.77,70500.0,19.8001,20.0168,19.8001,19.9587,70500.0
2009-02-10 10:45:00,37.77,37.94,37.75,37.93,53500.0,19.9587,20.0485,19.9481,20.0432,53500.0
2009-02-10 10:50:00,37.91,37.97,37.77,37.87,38000.0,20.0326,20.0643,19.9587,20.0115,38000.0
2009-02-10 10:55:00,37.92,38.05,37.88,37.99,33500.0,20.0379,20.1066,20.0168,20.0749,33500.0
2009-02-10 11:00:00,38.09,38.39,37.98,38.11,122000.0,20.1278,20.2863,20.0696,20.1383,122000.0
2009-02-10 11:05:00,38.15,38.15,37.04,37.36,163000.0,20.1595,20.1595,19.5729,19.742,163000.0
2009-02-10 11:10:00,37.36,37.57,37.12,37.4,78000.0,19.742,19.853,19.6152,19.7631,78000.0
2009-02-10 11:15:00,37.32,37.72,37.32,37.7,68500.0,19.7209,19.9322,19.7209,19.9217,68500.0
2009-02-10 11:20:00,37.8,37.9,37.58,37.7,54000.0,19.9745,20.0274,19.8583,19.9217,54000.0
2009-02-10 11:25:00,37.57,37.69,37.43,37.58,38500.0,19.853,19.9164,19.779,19.8583,38500.0
2009-02-10 11:30:00,37.55,37.59,36.61,36.68,182000.0,19.8424,19.8635,19.3457,19.3827,182000.0
2009-02-10 11:35:00,36.68,36.8,36.42,36.67,140000.0,19.3827,19.4461,19.2453,19.3774,140000.0
2009-02-10 11:40:00,36.61,37.03,36.6,37.03,77000.0,19.3457,19.5676,19.3404,19.5676,77000.0
2009-02-10 11:45:00,37.02,37.02,36.52,36.77,108000.0,19.5623,19.5623,19.2981,19.4302,108000.0
2009-02-10 11:50:00,36.69,37.09,36.67,36.91,85000.0,19.388,19.5993,19.3774,19.5042,85000.0
2009-02-10 11:55:00,36.92,37.06,36.88,37.03,37000.0,19.5095,19.5835,19.4884,19.5676,37000.0
2009-02-10 12:00:00,37.03,37.24,36.88,37.14,38500.0,19.5676,19.6786,19.4884,19.6258,38500.0
2009-02-10 12:05:00,37.16,37.24,36.91,37.01,58000.0,19.6363,19.6786,19.5042,19.5571,58000.0
2009-02-10 12:10:00,37.01,37.36,37.01,37.27,55000.0,19.5571,19.742,19.5571,19.6945,55000.0
2009-02-10 12:15:00,37.27,37.33,37.18,37.25,40000.0,19.6945,19.7262,19.6469,19.6839,40000.0
2009-02-10 12:20:00,37.23,37.36,37.08,37.18,58500.0,19.6733,19.742,19.594,19.6469,58500.0
2009-02-10 12:25:00,37.24,37.29,37.0,37.13,32500.0,19.6786,19.705,19.5518,19.6205,32500.0
2009-02-10 12:30:00,37.19,37.2,37.07,37.2,14000.0,19.6522,19.6575,19.5888,19.6575,14000.0
2009-02-10 12:35:00,37.15,37.19,37.06,37.06,27000.0,19.631,19.6522,19.5835,19.5835,27000.0
2009-02-10 12:40:00,37.13,37.26,37.09,37.17,30000.0,19.6205,19.6892,19.5993,19.6416,30000.0
2009-02-10 12:45:00,37.24,37.33,37.16,37.29,23000.0,19.6786,19.7262,19.6363,19.705,23000.0
2009-02-10 12:50:00,37.29,37.49,37.27,37.3,48500.0,19.705,19.8107,19.6945,19.7103,48500.0
2009-02-10 12:55:00,37.28,37.44,37.28,37.31,17000.0,19.6997,19.7843,19.6997,19.7156,17000.0
2009-02-10 13:00:00,37.31,37.35,36.97,37.1,62000.0,19.7156,19.7367,19.5359,19.6046,62000.0
2009-02-10 13:05:00,36.97,37.07,36.78,36.9,57000.0,19.5359,19.5888,19.4355,19.4989,57000.0
2009-02-10 13:10:00,36.94,37.17,36.82,37.15,52500.0,19.5201,19.6416,19.4567,19.631,52500.0
2009-02-10 13:15:00,37.07,37.11,36.71,36.71,25500.0,19.5888,19.6099,19.3985,19.3985,25500.0
2009-02-10 13:20:00,36.71,36.71,36.31,36.47,140500.0,19.3985,19.3985,19.1872,19.2717,140500.0
2009-02-10 13:25:00,36.49,36.7,36.37,36.65,72500.0,19.2823,19.3932,19.2189,19.3668,72500.0
2009-02-10 13:30:00,36.65,36.85,36.61,36.74,94500.0,19.3668,19.4725,19.3457,19.4144,94500.0
2009-02-10 13:35:00,36.79,37.0,36.72,36.87,37000.0,19.4408,19.5518,19.4038,19.4831,37000.0
2009-02-10 13:40:00,36.96,36.96,36.82,36.91,26500.0,19.5306,19.5306,19.4567,19.5042,26500.0
2009-02-10 13:45:00,36.86,36.92,36.67,36.75,25000.0,19.4778,19.5095,19.3774,19.4197,25000.0
2009-02-10 13:50:00,36.71,36.84,36.65,36.65,21000.0,19.3985,19.4672,19.3668,19.3668,21000.0
2009-02-10 13:55:00,36.6,36.73,36.51,36.51,45500.0,19.3404,19.4091,19.2928,19.2928,45500.0
2009-02-10 14:00:00,36.45,36.7,36.41,36.62,77500.0,19.2611,19.3932,19.24,19.351,77500.0
2009-02-10 14:05:00,36.63,36.72,36.5,36.51,33500.0,19.3563,19.4038,19.2876,19.2928,33500.0
2009-02-10 14:10:00,36.47,36.51,36.23,36.26,85500.0,19.2717,19.2928,19.1449,19.1607,85500.0
2009-02-10 14:15:00,36.31,36.51,36.23,36.51,91500.0,19.1872,19.2928,19.1449,19.2928,91500.0
2009-02-10 14:20:00,36.47,36.5,36.27,36.32,51500.0,19.2717,19.2876,19.166,19.1924,51500.0
2009-02-10 14:25:00,36.32,36.34,35.96,36.0,102500.0,19.1924,19.203,19.0022,19.0233,102500.0
2009-02-10 14:30:00,35.95,35.95,35.71,35.88,124000.0,18.9969,18.9969,18.8701,18.9599,124000.0
2009-02-10 14:35:00,35.85,35.98,35.76,35.93,106000.0,18.9441,19.0128,18.8965,18.9864,106000.0
2009-02-10 14:40:00,35.93,36.21,35.93,36.1,56500.0,18.9864,19.1343,18.9864,19.0762,56500.0
2009-02-10 14:45:00,36.13,36.28,36.04,36.04,108500.0,19.092,19.1713,19.0445,19.0445,108500.0
2009-02-10 14:50:00,36.08,36.08,35.72,35.72,100500.0,19.0656,19.0656,18.8754,18.8754,100500.0
2009-02-10 14:55:00,35.73,36.02,35.68,35.75,80000.0,18.8807,19.0339,18.8543,18.8912,80000.0
2009-02-10 15:00:00,35.75,36.02,35.75,35.88,110500.0,18.8912,19.0339,18.8912,18.9599,110500.0
2009-02-10 15:05:00,35.93,35.94,35.7,35.7,138000.0,18.9864,18.9916,18.8648,18.8648,138000.0
2009-02-10 15:10:00,35.7,35.73,35.31,35.39,155500.0,18.8648,18.8807,18.6587,18.701,155500.0
2009-02-10 15:15:00,35.31,35.45,35.2,35.26,82000.0,18.6587,18.7327,18.6006,18.6323,82000.0
2009-02-10 15:20:00,35.26,35.54,35.17,35.54,94000.0,18.6323,18.7803,18.5848,18.7803,94000.0
2009-02-10 15:25:00,35.52,35.7,35.49,35.63,137500.0,18.7697,18.8648,18.7539,18.8278,137500.0
2009-02-10 15:30:00,35.6,35.79,35.57,35.65,163000.0,18.812,18.9124,18.7961,18.8384,163000.0
2009-02-10 15:35:00,35.67,35.83,35.51,35.61,216500.0,18.849,18.9335,18.7644,18.8173,216500.0
2009-02-10 15:40:00,35.56,35.78,35.45,35.73,125500.0,18.7908,18.9071,18.7327,18.8807,125500.0
2009-02-10 15:45:00,35.77,36.1,35.7,35.94,183500.0,18.9018,19.0762,18.8648,18.9916,183500.0
2009-02-10 15:50:00,35.9,35.99,35.73,35.82,162000.0,18.9705,19.0181,18.8807,18.9282,162000.0
2009-02-10 15:55:00,35.76,35.96,35.59,35.69,342500.0,18.8965,19.0022,18.8067,18.8595,342500.0
2009-02-11 09:30:00,35.8,36.1,35.66,36.0,217500.0,18.9177,19.0762,18.8437,19.0233,217500.0
2009-02-11 09:35:00,36.0,36.57,35.85,36.4,142500.0,19.0233,19.3246,18.9441,19.2347,142500.0
2009-02-11 09:40:00,36.4,36.56,36.18,36.34,171500.0,19.2347,19.3193,19.1185,19.203,171500.0
2009-02-11 09:45:00,36.35,36.58,36.31,36.5,68500.0,19.2083,19.3298,19.1872,19.2876,68500.0
2009-02-11 09:50:00,36.52,36.6,36.49,36.6,85000.0,19.2981,19.3404,19.2823,19.3404,85000.0
2009-02-11 09:55:00,36.65,36.66,36.36,36.38,67000.0,19.3668,19.3721,19.2136,19.2242,67000.0
2009-02-11 10:00:00,36.37,36.57,36.35,36.35,76500.0,19.2189,19.3246,19.2083,19.2083,76500.0
2009-02-11 10:05:00,36.35,36.35,36.0,36.01,85500.0,19.2083,19.2083,19.0233,19.0286,85500.0
2009-02-11 10:10:00,36.06,36.27,36.0,36.16,83500.0,19.0551,19.166,19.0233,19.1079,83500.0
2009-02-11 10:15:00,36.15,36.2,36.02,36.11,45500.0,19.1026,19.129,19.0339,19.0815,45500.0
2009-02-11 10:20:00,36.02,36.17,35.98,36.13,38500.0,19.0339,19.1132,19.0128,19.092,38500.0
2009-02-11 10:25:00,36.1,36.13,35.94,35.94,56000.0,19.0762,19.092,18.9916,18.9916,56000.0
2009-02-11 10:30:00,35.91,36.01,35.7,35.87,90000.0,18.9758,19.0286,18.8648,18.9547,90000.0
2009-02-11 10:35:00,35.92,36.05,35.83,35.97,85500.0,18.9811,19.0498,18.9335,19.0075,85500.0
2009-02-11 10:40:00,36.0,36.27,35.97,36.19,86000.0,19.0233,19.166,19.0075,19.1237,86000.0
2009-02-11 10:45:00,36.22,36.32,36.04,36.31,64000.0,19.1396,19.1924,19.0445,19.1872,64000.0
2009-02-11 10:50:00,36.38,36.47,36.28,36.37,33500.0,19.2242,19.2717,19.1713,19.2189,33500.0
2009-02-11 10:55:00,36.3,36.42,36.2,36.29,48000.0,19.1819,19.2453,19.129,19.1766,48000.0
2009-02-11 11:00:00,36.25,36.28,36.04,36.23,44500.0,19.1555,19.1713,19.0445,19.1449,44500.0
2009-02-11 11:05:00,36.19,36.33,36.03,36.09,37500.0,19.1237,19.1977,19.0392,19.0709,37500.0
2009-02-11 11:10:00,36.1,36.39,36.08,36.32,108000.0,19.0762,19.2294,19.0656,19.1924,108000.0
2009-02-11 11:15:00,36.39,36.59,36.34,36.43,51500.0,19.2294,19.3351,19.203,19.2506,51500.0
2009-02-11 11:20:00,36.4,36.43,36.25,36.34,38500.0,19.2347,19.2506,19.1555,19.203,38500.0
2009-02-11 11:25:00,36.34,36.43,36.24,36.4,33500.0,19.203,19.2506,19.1502,19.2347,33500.0
2009-02-11 11:30:00,36.45,36.52,36.34,36.4,13000.0,19.2611,19.2981,19.203,19.2347,13000.0
2009-02-11 11:35:00,36.27,36.41,36.21,36.41,32000.0,19.166,19.24,19.1343,19.24,32000.0
2009-02-11 11:40:00,36.33,36.4,36.27,36.4,14000.0,19.1977,19.2347,19.166,19.2347,14000.0
2009-02-11 11:45:00,36.43,36.43,36.21,36.32,25000.0,19.2506,19.2506,19.1343,19.1924,25000.0
2009-02-11 11:50:00,36.29,36.33,36.12,36.28,28500.0,19.1766,19.1977,19.0868,19.1713,28500.0
2009-02-11 11:55:00,36.23,36.31,36.12,36.27,24500.0,19.1449,19.1872,19.0868,19.166,24500.0
2009-02-11 12:00:00,36.23,36.29,36.2,36.29,26000.0,19.1449,19.1766,19.129,19.1766,26000.0
2009-02-11 12:05:00,36.25,36.35,36.13,36.35,29000.0,19.1555,19.2083,19.092,19.2083,29000.0
2009-02-11 12:10:00,36.31,36.33,36.1,36.15,21000.0,19.1872,19.1977,19.0762,19.1026,21000.0
2009-02-11 12:15:00,36.11,36.17,36.03,36.12,45000.0,19.0815,19.1132,19.0392,19.0868,45000.0
2009-02-11 12:20:00,36.12,36.23,36.07,36.11,17000.0,19.0868,19.1449,19.0603,19.0815,17000.0
2009-02-11 12:25:00,36.16,36.26,36.06,36.26,49000.0,19.1079,19.1607,19.0551,19.1607,49000.0
2009-02-11 12:30:00,36.23,36.25,36.13,36.15,40000.0,19.1449,19.1555,19.092,19.1026,40000.0
2009-02-11 12:35:00,36.2,36.48,36.13,36.48,46500.0,19.129,19.277,19.092,19.277,46500.0
2009-02-11 12:40:00,36.48,36.64,36.41,36.54,91000.0,19.277,19.3615,19.24,19.3087,91000.0
2009-02-11 12:45:00,36.55,36.62,36.49,36.58,22000.0,19.314,19.351,19.2823,19.3298,22000.0
2009-02-11 12:50:00,36.58,36.62,36.45,36.45,20500.0,19.3298,19.351,19.2611,19.2611,20500.0
2009-02-11 12:55:00,36.37,36.42,36.25,36.34,55000.0,19.2189,19.2453,19.1555,19.203,55000.0
2009-02-11 13:00:00,36.35,36.53,36.29,36.43,55000.0,19.2083,19.3034,19.1766,19.2506,55000.0
2009-02-11 13:05:00,36.45,36.49,36.23,36.3,50500.0,19.2611,19.2823,19.1449,19.1819,50500.0
2009-02-11 13:10:00,36.3,36.32,36.17,36.31,84500.0,19.1819,19.1924,19.1132,19.1872,84500.0
2009-02-11 13:15:00,36.33,36.36,36.19,36.36,56500.0,19.1977,19.2136,19.1237,19.2136,56500.0
2009-02-11 13:20:00,36.39,36.58,36.39,36.5,79000.0,19.2294,19.3298,19.2294,19.2876,79000.0
2009-02-11 13:25:00,36.51,36.6,36.41,36.59,69000.0,19.2928,19.3404,19.24,19.3351,69000.0
2009-02-11 13:30:00,36.55,36.56,36.41,36.47,36000.0,19.314,19.3193,19.24,19.2717,36000.0
2009-02-11 13:35:00,36.48,36.55,36.4,36.49,66500.0,19.277,19.314,19.2347,19.2823,66500.0
2009-02-11 13:40:00,36.48,36.53,36.24,36.37,67500.0,19.277,19.3034,19.1502,19.2189,67500.0
2009-02-11 13:45:00,36.31,36.34,36.02,36.18,107500.0,19.1872,19.203,19.0339,19.1185,107500.0
2009-02-11 13:50:00,36.17,36.36,36.11,36.34,50500.0,19.1132,19.2136,19.0815,19.203,50500.0
2009-02-11 13:55:00,36.37,36.39,36.1,36.2,24000.0,19.2189,19.2294,19.0762,19.129,24000.0
2009-02-11 14:00:00,36.22,36.3,36.2,36.25,13000.0,19.1396,19.1819,19.129,19.1555,13000.0
2009-02-11 14:05:00,36.27,36.32,36.2,36.32,18000.0,19.166,19.1924,19.129,19.1924,18000.0
2009-02-11 14:10:00,36.29,36.3,36.12,36.18,38500.0,19.1766,19.1819,19.0868,19.1185,38500.0
2009-02-11 14:15:00,36.12,36.2,36.0,36.0,58500.0,19.0868,19.129,19.0233,19.0233,58500.0
2009-02-11 14:20:00,36.07,36.1,35.81,35.99,51000.0,19.0603,19.0762,18.9229,19.0181,51000.0
2009-02-11 14:25:00,36.07,36.46,36.07,36.34,115500.0,19.0603,19.2664,19.0603,19.203,115500.0
2009-02-11 14:30:00,36.3,36.4,36.24,36.36,48000.0,19.1819,19.2347,19.1502,19.2136,48000.0
2009-02-11 14:35:00,36.37,36.59,36.37,36.48,56500.0,19.2189,19.3351,19.2189,19.277,56500.0
2009-02-11 14:40:00,36.48,36.49,36.39,36.45,37500.0,19.277,19.2823,19.2294,19.2611,37500.0
2009-02-11 14:45:00,36.46,36.5,36.32,36.34,91500.0,19.2664,19.2876,19.1924,19.203,91500.0
2009-02-11 14:50:00,36.32,36.9,36.32,36.68,174500.0,19.1924,19.4989,19.1924,19.3827,174500.0
2009-02-11 14:55:00,36.72,36.97,36.68,36.78,145500.0,19.4038,19.5359,19.3827,19.4355,145500.0
2009-02-11 15:00:00,36.78,36.83,36.55,36.63,94000.0,19.4355,19.4619,19.314,19.3563,94000.0
2009-02-11 15:05:00,36.63,36.69,36.46,36.52,124000.0,19.3563,19.388,19.2664,19.2981,124000.0
2009-02-11 15:10:00,36.52,36.78,36.48,36.76,51000.0,19.2981,19.4355,19.277,19.425,51000.0
2009-02-11 15:15:00,36.73,36.88,36.67,36.81,90000.0,19.4091,19.4884,19.3774,19.4514,90000.0
2009-02-11 15:20:00,36.8,36.8,36.55,36.7,102500.0,19.4461,19.4461,19.314,19.3932,102500.0
2009-02-11 15:25:00,36.69,36.85,36.61,36.76,77500.0,19.388,19.4725,19.3457,19.425,77500.0
2009-02-11 15:30:00,36.75,36.82,36.35,36.38,106000.0,19.4197,19.4567,19.2083,19.2242,106000.0
2009-02-11 15:35:00,36.4,36.69,36.4,36.59,206500.0,19.2347,19.388,19.2347,19.3351,206500.0
2009-02-11 15:40:00,36.58,36.69,36.51,36.57,111000.0,19.3298,19.388,19.2928,19.3246,111000.0
2009-02-11 15:45:00,36.57,36.76,36.49,36.68,96500.0,19.3246,19.425,19.2823,19.3827,96500.0
2009-02-11 15:50:00,36.69,36.95,36.6,36.95,129000.0,19.388,19.5254,19.3404,19.5254,129000.0
2009-02-11 15:55:00,36.96,37.2,36.85,37.08,307000.0,19.5306,19.6575,19.4725,19.594,307000.0
2009-02-12 09:30:00,36.25,37.35,36.25,37.25,228000.0,19.1555,19.7367,19.1555,19.6839,228000.0
2009-02-12 09:35:00,37.2,37.31,36.86,37.03,114000.0,19.6575,19.7156,19.4778,19.5676,114000.0
2009-02-12 09:40:00,37.04,37.32,36.96,37.18,44500.0,19.5729,19.7209,19.5306,19.6469,44500.0
2009-02-12 09:45:00,37.18,37.89,37.15,37.55,178500.0,19.6469,20.0221,19.631,19.8424,178500.0
2009-02-12 09:50:00,37.54,37.79,37.34,37.76,88000.0,19.8371,19.9692,19.7314,19.9534,88000.0
2009-02-12 09:55:00,37.73,37.8,37.53,37.65,159000.0,19.9375,19.9745,19.8318,19.8953,159000.0
2009-02-12 10:00:00,37.68,37.73,37.4,37.64,120500.0,19.9111,19.9375,19.7631,19.89,120500.0
2009-02-12 10:05:00,37.64,37.8,37.52,37.55,177000.0,19.89,19.9745,19.8266,19.8424,177000.0
2009-02-12 10:10:00,37.54,37.55,37.29,37.4,91000.0,19.8371,19.8424,19.705,19.7631,91000.0
2009-02-12 10:15:00,37.4,37.5,37.22,37.41,143000.0,19.7631,19.816,19.668,19.7684,143000.0
2009-02-12 10:20:00,37.38,37.6,37.33,37.54,54000.0,19.7526,19.8688,19.7262,19.8371,54000.0
2009-02-12 10:25:00,37.59,37.75,37.48,37.75,123500.0,19.8635,19.9481,19.8054,19.9481,123500.0
2009-02-12 10:30:00,37.68,37.79,37.58,37.67,93000.0,19.9111,19.9692,19.8583,19.9058,93000.0
2009-02-12 10:35:00,37.64,37.75,37.54,37.59,80500.0,19.89,19.9481,19.8371,19.8635,80500.0
2009-02-12 10:40:00,37.63,37.76,37.5,37.74,85000.0,19.8847,19.9534,19.816,19.9428,85000.0
2009-02-12 10:45:00,37.69,38.09,37.63,38.09,164000.0,19.9164,20.1278,19.8847,20.1278,164000.0
2009-02-12 10:50:00,38.06,38.19,37.85,38.01,137500.0,20.1119,20.1806,20.0009,20.0855,137500.0
2009-02-12 10:55:00,38.0,38.0,37.78,37.94,54000.0,20.0802,20.0802,19.9639,20.0485,54000.0
2009-02-12 11:00:00,37.95,38.03,37.73,37.74,68000.0,20.0538,20.0961,19.9375,19.9428,68000.0
2009-02-12 11:05:00,37.7,38.45,37.7,38.45,183500.0,19.9217,20.318,19.9217,20.318,183500.0
2009-02-12 11:10:00,38.5,38.5,38.1,38.14,74000.0,20.3444,20.3444,20.133,20.1542,74000.0
2009-02-12 11:15:00,38.06,38.11,37.77,37.92,108000.0,20.1119,20.1383,19.9587,20.0379,108000.0
2009-02-12 11:20:00,37.85,38.02,37.82,37.98,36500.0,20.0009,20.0908,19.9851,20.0696,36500.0
2009-02-12 11:25:00,37.98,38.02,37.84,37.96,28000.0,20.0696,20.0908,19.9957,20.0591,28000.0
2009-02-12 11:30:00,37.88,38.2,37.88,38.09,56000.0,20.0168,20.1859,20.0168,20.1278,56000.0
2009-02-12 11:35:00,37.96,38.01,37.82,37.95,38000.0,20.0591,20.0855,19.9851,20.0538,38000.0
2009-02-12 11:40:00,37.99,38.16,37.99,38.14,48000.0,20.0749,20.1647,20.0749,20.1542,48000.0
2009-02-12 11:45:00,38.09,38.17,37.91,37.97,48500.0,20.1278,20.17,20.0326,20.0643,48500.0
2009-02-12 11:50:00,37.99,38.09,37.91,38.03,49000.0,20.0749,20.1278,20.0326,20.0961,49000.0
2009-02-12 11:55:00,38.05,38.05,37.73,37.73,34000.0,20.1066,20.1066,19.9375,19.9375,34000.0
2009-02-12 12:00:00,37.74,38.02,37.74,37.98,50000.0,19.9428,20.0908,19.9428,20.0696,50000.0
2009-02-12 12:05:00,38.02,38.08,37.85,37.86,15000.0,20.0908,20.1225,20.0009,20.0062,15000.0
2009-02-12 12:10:00,37.86,37.95,37.76,37.86,33500.0,20.0062,20.0538,19.9534,20.0062,33500.0
2009-02-12 12:15:00,37.87,37.94,37.85,37.91,31500.0,20.0115,20.0485,20.0009,20.0326,31500.0
2009-02-12 12:20:00,37.9,38.04,37.82,37.96,48000.0,20.0274,20.1013,19.9851,20.0591,48000.0
2009-02-12 12:25:00,37.95,38.15,37.93,38.13,44500.0,20.0538,20.1595,20.0432,20.1489,44500.0
2009-02-12 12:30:00,38.13,38.2,37.92,37.92,57000.0,20.1489,20.1859,20.0379,20.0379,57000.0
2009-02-12 12:35:00,37.87,37.91,37.8,37.86,18500.0,20.0115,20.0326,19.9745,20.0062,18500.0
2009-02-12 12:40:00,37.89,37.89,37.8,37.8,23000.0,20.0221,20.0221,19.9745,19.9745,23000.0
2009-02-12 12:45:00,37.76,37.82,37.71,37.75,37000.0,19.9534,19.9851,19.927,19.9481,37000.0
2009-02-12 12:50:00,37.81,37.81,37.66,37.79,53000.0,19.9798,19.9798,19.9005,19.9692,53000.0
2009-02-12 12:55:00,37.81,37.81,37.66,37.69,41500.0,19.9798,19.9798,19.9005,19.9164,41500.0
2009-02-12 13:00:00,37.69,37.71,37.53,37.64,74000.0,19.9164,19.927,19.8318,19.89,74000.0
2009-02-12 13:05:00,37.68,37.7,37.57,37.66,48000.0,19.9111,19.9217,19.853,19.9005,48000.0
2009-02-12 13:10:00,37.63,37.66,37.4,37.42,99000.0,19.8847,19.9005,19.7631,19.7737,99000.0
2009-02-12 13:15:00,37.46,37.48,37.26,37.33,84000.0,19.7949,19.8054,19.6892,19.7262,84000.0
2009-02-12 13:20:00,37.34,37.42,37.24,37.24,77500.0,19.7314,19.7737,19.6786,19.6786,77500.0
2009-02-12 13:25:00,37.23,37.42,37.22,37.38,107500.0,19.6733,19.7737,19.668,19.7526,107500.0
2009-02-12 13:30:00,37.31,37.41,37.13,37.17,85500.0,19.7156,19.7684,19.6205,19.6416,85500.0
2009-02-12 13:35:00,37.11,37.19,36.83,36.87,58000.0,19.6099,19.6522,19.4619,19.4831,58000.0
2009-02-12 13:40:00,36.93,37.0,36.83,37.0,42000.0,19.5148,19.5518,19.4619,19.5518,42000.0
2009-02-12 13:45:00,36.95,37.17,36.92,37.17,35000.0,19.5254,19.6416,19.5095,19.6416,35000.0
2009-02-12 13:50:00,37.16,37.34,37.13,37.24,41000.0,19.6363,19.7314,19.6205,19.6786,41000.0
2009-02-12 13:55:00,37.3,37.45,37.2,37.44,79500.0,19.7103,19.7896,19.6575,19.7843,79500.0
2009-02-12 14:00:00,37.48,37.48,37.2,37.26,42000.0,19.8054,19.8054,19.6575,19.6892,42000.0
2009-02-12 14:05:00,37.27,37.47,37.23,37.31,42500.0,19.6945,19.8001,19.6733,19.7156,42500.0
2009-02-12 14:10:00,37.36,37.48,37.2,37.24,37500.0,19.742,19.8054,19.6575,19.6786,37500.0
2009-02-12 14:15:00,37.25,37.5,37.22,37.37,46000.0,19.6839,19.816,19.668,19.7473,46000.0
2009-02-12 14:20:00,37.36,37.36,37.08,37.12,48500.0,19.742,19.742,19.594,19.6152,48500.0
2009-02-12 14:25:00,37.08,37.24,37.06,37.07,37000.0,19.594,19.6786,19.5835,19.5888,37000.0
2009-02-12 14:30:00,37.06,37.17,36.96,37.11,28500.0,19.5835,19.6416,19.5306,19.6099,28500.0
2009-02-12 14:35:00,37.06,37.15,36.91,37.09,61000.0,19.5835,19.631,19.5042,19.5993,61000.0
2009-02-12 14:40:00,37.05,37.23,37.01,37.14,20500.0,19.5782,19.6733,19.5571,19.6258,20500.0
2009-02-12 14:45:00,37.12,37.13,36.98,37.13,45000.0,19.6152,19.6205,19.5412,19.6205,45000.0
2009-02-12 14:50:00,37.16,37.2,36.9,36.92,65500.0,19.6363,19.6575,19.4989,19.5095,65500.0
2009-02-12 14:55:00,36.93,37.03,36.83,36.9,81000.0,19.5148,19.5676,19.4619,19.4989,81000.0
2009-02-12 15:00:00,36.93,37.11,36.86,36.98,94000.0,19.5148,19.6099,19.4778,19.5412,94000.0
2009-02-12 15:05:00,36.92,37.04,36.84,37.04,63500.0,19.5095,19.5729,19.4672,19.5729,63500.0
2009-02-12 15:10:00,37.03,37.49,37.02,37.31,105000.0,19.5676,19.8107,19.5623,19.7156,105000.0
2009-02-12 15:15:00,37.33,37.59,37.31,37.47,113000.0,19.7262,19.8635,19.7156,19.8001,113000.0
2009-02-12 15:20:00,37.47,37.8,37.43,37.65,126000.0,19.8001,19.9745,19.779,19.8953,126000.0
2009-02-12 15:25:00,37.68,38.0,37.65,38.0,149500.0,19.9111,20.0802,19.8953,20.0802,149500.0
2009-02-12 15:30:00,37.97,38.02,37.73,37.79,164500.0,20.0643,20.0908,19.9375,19.9692,164500.0
2009-02-12 15:35:00,37.78,37.95,37.55,37.85,130000.0,19.9639,20.0538,19.8424,20.0009,130000.0
2009-02-12 15:40:00,37.85,38.26,37.77,38.2,195500.0,20.0009,20.2176,19.9587,20.1859,195500.0
2009-02-12 15:45:00,38.2,38.34,38.05,38.14,255000.0,20.1859,20.2599,20.1066,20.1542,255000.0
2009-02-12 15:50:00,38.1,38.59,38.09,38.51,315500.0,20.133,20.392,20.1278,20.3497,315500.0
2009-02-12 15:55:00,38.52,38.87,38.36,38.61,524500.0,20.355,20.5399,20.2704,20.4025,524500.0
2009-02-13 09:30:00,38.51,38.9,38.31,38.31,156500.0,20.3497,20.5558,20.244,20.244,156500.0
2009-02-13 09:35:00,38.31,38.33,37.85,37.9,108500.0,20.244,20.2546,20.0009,20.0274,108500.0
2009-02-13 09:40:00,37.85,38.06,37.8,38.0,124500.0,20.0009,20.1119,19.9745,20.0802,124500.0
2009-02-13 09:45:00,37.96,38.34,37.93,38.17,92000.0,20.0591,20.2599,20.0432,20.17,92000.0
2009-02-13 09:50:00,38.17,38.35,38.03,38.12,74500.0,20.17,20.2652,20.0961,20.1436,74500.0
2009-02-13 09:55:00,38.18,38.43,37.7,38.36,134000.0,20.1753,20.3074,19.9217,20.2704,134000.0
2009-02-13 10:00:00,38.32,38.37,38.13,38.22,78500.0,20.2493,20.2757,20.1489,20.1965,78500.0
2009-02-13 10:05:00,38.22,38.6,38.21,38.36,95500.0,20.1965,20.3973,20.1912,20.2704,95500.0
2009-02-13 10:10:00,38.43,38.54,38.31,38.53,54000.0,20.3074,20.3656,20.244,20.3603,54000.0
2009-02-13 10:15:00,38.48,38.6,38.36,38.56,52000.0,20.3338,20.3973,20.2704,20.3761,52000.0
2009-02-13 10:20:00,38.6,38.97,38.58,38.97,142500.0,20.3973,20.5928,20.3867,20.5928,142500.0
2009-02-13 10:25:00,38.98,38.98,38.65,38.84,78000.0,20.5981,20.5981,20.4237,20.5241,78000.0
2009-02-13 10:30:00,38.76,39.08,38.76,39.03,132000.0,20.4818,20.6509,20.4818,20.6245,132000.0
2009-02-13 10:35:00,39.07,39.15,39.0,39.09,104500.0,20.6456,20.6879,20.6086,20.6562,104500.0
2009-02-13 10:40:00,39.08,39.17,39.0,39.03,100500.0,20.6509,20.6985,20.6086,20.6245,100500.0
2009-02-13 10:45:00,39.03,39.15,38.93,38.93,127000.0,20.6245,20.6879,20.5716,20.5716,127000.0
2009-02-13 10:50:00,38.96,39.0,38.93,38.95,70500.0,20.5875,20.6086,20.5716,20.5822,70500.0
2009-02-13 10:55:00,38.95,39.0,38.84,38.92,51000.0,20.5822,20.6086,20.5241,20.5664,51000.0
2009-02-13 11:00:00,38.9,38.9,38.5,38.62,82500.0,20.5558,20.5558,20.3444,20.4078,82500.0
2009-02-13 11:05:00,38.58,38.73,38.58,38.66,31000.0,20.3867,20.466,20.3867,20.429,31000.0
2009-02-13 11:10:00,38.65,38.65,38.49,38.53,27000.0,20.4237,20.4237,20.3391,20.3603,27000.0
2009-02-13 11:15:00,38.53,38.68,38.52,38.66,54500.0,20.3603,20.4395,20.355,20.429,54500.0
2009-02-13 11:20:00,38.61,38.61,38.4,38.42,57000.0,20.4025,20.4025,20.2916,20.3021,57000.0
2009-02-13 11:25:00,38.43,38.6,38.4,38.6,21000.0,20.3074,20.3973,20.2916,20.3973,21000.0
2009-02-13 11:30:00,38.54,38.71,38.54,38.69,20000.0,20.3656,20.4554,20.3656,20.4448,20000.0
2009-02-13 11:35:00,38.72,38.85,38.69,38.81,30500.0,20.4607,20.5294,20.4448,20.5082,30500.0
2009-02-13 11:40:00,38.83,38.84,38.46,38.65,34500.0,20.5188,20.5241,20.3233,20.4237,34500.0
2009-02-13 11:45:00,38.63,38.65,38.45,38.48,22000.0,20.4131,20.4237,20.318,20.3338,22000.0
2009-02-13 11:50:00,38.5,38.5,38.3,38.4,38500.0,20.3444,20.3444,20.2387,20.2916,38500.0
2009-02-13 11:55:00,38.39,38.52,38.3,38.3,67500.0,20.2863,20.355,20.2387,20.2387,67500.0
2009-02-13 12:00:00,38.3,38.44,38.26,38.33,42500.0,20.2387,20.3127,20.2176,20.2546,42500.0
2009-02-13 12:05:00,38.32,38.41,38.3,38.41,32000.0,20.2493,20.2969,20.2387,20.2969,32000.0
2009-02-13 12:10:00,38.41,38.51,38.35,38.51,56000.0,20.2969,20.3497,20.2652,20.3497,56000.0
2009-02-13 12:15:00,38.51,38.54,38.39,38.5,35000.0,20.3497,20.3656,20.2863,20.3444,35000.0
2009-02-13 12:20:00,38.44,38.48,38.34,38.48,23500.0,20.3127,20.3338,20.2599,20.3338,23500.0
2009-02-13 12:25:00,38.44,38.62,38.44,38.6,52500.0,20.3127,20.4078,20.3127,20.3973,52500.0
2009-02-13 12:30:00,38.61,38.65,38.41,38.41,33500.0,20.4025,20.4237,20.2969,20.2969,33500.0
2009-02-13 12:35:00,38.46,38.52,38.41,38.42,19500.0,20.3233,20.355,20.2969,20.3021,19500.0
2009-02-13 12:40:00,38.42,38.46,38.3,38.3,16500.0,20.3021,20.3233,20.2387,20.2387,16500.0
2009-02-13 12:45:00,38.35,38.4,38.34,38.35,10000.0,20.2652,20.2916,20.2599,20.2652,10000.0
2009-02-13 12:50:00,38.36,38.4,38.29,38.3,71000.0,20.2704,20.2916,20.2334,20.2387,71000.0
2009-02-13 12:55:00,38.34,38.43,38.32,38.41,23000.0,20.2599,20.3074,20.2493,20.2969,23000.0
2009-02-13 13:00:00,38.39,38.54,38.37,38.5,16500.0,20.2863,20.3656,20.2757,20.3444,16500.0
2009-02-13 13:05:00,38.53,38.59,38.5,38.52,36000.0,20.3603,20.392,20.3444,20.355,36000.0
2009-02-13 13:10:00,38.54,38.58,38.49,38.51,22000.0,20.3656,20.3867,20.3391,20.3497,22000.0
2009-02-13 13:15:00,38.54,38.79,38.53,38.74,65000.0,20.3656,20.4977,20.3603,20.4712,65000.0
2009-02-13 13:20:00,38.74,38.85,38.7,38.75,60000.0,20.4712,20.5294,20.4501,20.4765,60000.0
2009-02-13 13:25:00,38.78,38.87,38.74,38.8,50000.0,20.4924,20.5399,20.4712,20.5029,50000.0
2009-02-13 13:30:00,38.77,38.8,38.58,38.59,56000.0,20.4871,20.5029,20.3867,20.392,56000.0
2009-02-13 13:35:00,38.59,38.6,38.45,38.49,62500.0,20.392,20.3973,20.318,20.3391,62500.0
2009-02-13 13:40:00,38.47,38.75,38.38,38.64,99000.0,20.3286,20.4765,20.281,20.4184,99000.0
2009-02-13 13:45:00,38.68,39.05,38.67,38.98,70500.0,20.4395,20.635,20.4342,20.5981,70500.0
2009-02-13 13:50:00,38.96,39.2,38.89,39.07,54500.0,20.5875,20.7143,20.5505,20.6456,54500.0
2009-02-13 13:55:00,39.09,39.1,38.8,38.91,28500.0,20.6562,20.6615,20.5029,20.5611,28500.0
2009-02-13 14:00:00,38.89,39.07,38.86,38.86,27000.0,20.5505,20.6456,20.5346,20.5346,27000.0
2009-02-13 14:05:00,38.87,38.87,38.62,38.77,48000.0,20.5399,20.5399,20.4078,20.4871,48000.0
2009-02-13 14:10:00,38.77,38.96,38.72,38.89,39500.0,20.4871,20.5875,20.4607,20.5505,39500.0
2009-02-13 14:15:00,38.94,38.94,38.71,38.86,34500.0,20.5769,20.5769,20.4554,20.5346,34500.0
2009-02-13 14:20:00,38.86,38.96,38.72,38.79,63500.0,20.5346,20.5875,20.4607,20.4977,63500.0
2009-02-13 14:25:00,38.79,38.98,38.78,38.93,54500.0,20.4977,20.5981,20.4924,20.5716,54500.0
2009-02-13 14:30:00,38.89,38.89,38.75,38.85,34500.0,20.5505,20.5505,20.4765,20.5294,34500.0
2009-02-13 14:35:00,38.92,38.93,38.77,38.87,15000.0,20.5664,20.5716,20.4871,20.5399,15000.0
2009-02-13 14:40:00,38.84,38.94,38.78,38.81,27500.0,20.5241,20.5769,20.4924,20.5082,27500.0
2009-02-13 14:45:00,38.78,38.88,38.68,38.68,63000.0,20.4924,20.5452,20.4395,20.4395,63000.0
2009-02-13 14:50:00,38.69,38.87,38.54,38.81,79500.0,20.4448,20.5399,20.3656,20.5082,79500.0
2009-02-13 14:55:00,38.83,38.91,38.65,38.7,51500.0,20.5188,20.5611,20.4237,20.4501,51500.0
2009-02-13 15:00:00,38.75,38.86,38.64,38.85,49500.0,20.4765,20.5346,20.4184,20.5294,49500.0
2009-02-13 15:05:00,38.81,38.81,38.5,38.66,65000.0,20.5082,20.5082,20.3444,20.429,65000.0
2009-02-13 15:10:00,38.63,38.63,38.33,38.51,59500.0,20.4131,20.4131,20.2546,20.3497,59500.0
2009-02-13 15:15:00,38.48,38.64,38.37,38.54,73000.0,20.3338,20.4184,20.2757,20.3656,73000.0
2009-02-13 15:20:00,38.55,38.68,38.45,38.56,55000.0,20.3708,20.4395,20.318,20.3761,55000.0
2009-02-13 15:25:00,38.6,38.78,38.57,38.72,32500.0,20.3973,20.4924,20.3814,20.4607,32500.0
2009-02-13 15:30:00,38.72,38.88,38.64,38.82,73000.0,20.4607,20.5452,20.4184,20.5135,73000.0
2009-02-13 15:35:00,38.85,38.85,38.63,38.7,43500.0,20.5294,20.5294,20.4131,20.4501,43500.0
2009-02-13 15:40:00,38.69,38.81,38.56,38.78,69000.0,20.4448,20.5082,20.3761,20.4924,69000.0
2009-02-13 15:45:00,38.74,38.78,38.53,38.72,65000.0,20.4712,20.4924,20.3603,20.4607,65000.0
2009-02-13 15:50:00,38.69,38.74,38.5,38.55,60000.0,20.4448,20.4712,20.3444,20.3708,60000.0
2009-02-13 15:55:00,38.55,38.55,38.1,38.11,229500.0,20.3708,20.3708,20.133,20.1383,229500.0
2009-02-17 09:30:00,37.12,37.12,36.45,36.69,187000.0,19.6152,19.6152,19.2611,19.388,187000.0
2009-02-17 09:35:00,36.74,36.89,36.32,36.34,174000.0,19.4144,19.4936,19.1924,19.203,174000.0
2009-02-17 09:40:00,36.33,36.77,36.3,36.53,146500.0,19.1977,19.4302,19.1819,19.3034,146500.0
2009-02-17 09:45:00,36.63,36.7,36.28,36.31,115500.0,19.3563,19.3932,19.1713,19.1872,115500.0
2009-02-17 09:50:00,36.27,36.6,36.02,36.48,481500.0,19.166,19.3404,19.0339,19.277,481500.0
2009-02-17 09:55:00,36.44,36.62,36.39,36.44,75000.0,19.2559,19.351,19.2294,19.2559,75000.0
2009-02-17 10:00:00,36.4,36.57,36.38,36.54,96000.0,19.2347,19.3246,19.2242,19.3087,96000.0
2009-02-17 10:05:00,36.5,36.6,36.35,36.51,102500.0,19.2876,19.3404,19.2083,19.2928,102500.0
2009-02-17 10:10:00,36.42,36.6,36.35,36.49,94500.0,19.2453,19.3404,19.2083,19.2823,94500.0
2009-02-17 10:15:00,36.52,36.52,36.4,36.47,74500.0,19.2981,19.2981,19.2347,19.2717,74500.0
2009-02-17 10:20:00,36.46,36.58,36.32,36.46,110500.0,19.2664,19.3298,19.1924,19.2664,110500.0
2009-02-17 10:25:00,36.48,36.58,36.32,36.57,188000.0,19.277,19.3298,19.1924,19.3246,188000.0
2009-02-17 10:30:00,36.59,36.72,36.52,36.61,153000.0,19.3351,19.4038,19.2981,19.3457,153000.0
2009-02-17 10:35:00,36.63,36.77,36.47,36.63,124000.0,19.3563,19.4302,19.2717,19.3563,124000.0
2009-02-17 10:40:00,36.64,36.83,36.51,36.67,105000.0,19.3615,19.4619,19.2928,19.3774,105000.0
2009-02-17 10:45:00,36.65,36.74,36.54,36.57,97500.0,19.3668,19.4144,19.3087,19.3246,97500.0
2009-02-17 10:50:00,36.59,36.92,36.59,36.88,174500.0,19.3351,19.5095,19.3351,19.4884,174500.0
2009-02-17 10:55:00,36.85,36.92,36.72,36.78,83500.0,19.4725,19.5095,19.4038,19.4355,83500.0
2009-02-17 11:00:00,36.77,36.8,36.66,36.78,69000.0,19.4302,19.4461,19.3721,19.4355,69000.0
2009-02-17 11:05:00,36.81,36.83,36.57,36.63,47500.0,19.4514,19.4619,19.3246,19.3563,47500.0
2009-02-17 11:10:00,36.63,36.82,36.58,36.69,18000.0,19.3563,19.4567,19.3298,19.388,18000.0
2009-02-17 11:15:00,36.64,36.8,36.62,36.76,34000.0,19.3615,19.4461,19.351,19.425,34000.0
2009-02-17 11:20:00,36.74,36.8,36.67,36.74,20000.0,19.4144,19.4461,19.3774,19.4144,20000.0
2009-02-17 11:25:00,36.7,36.77,36.62,36.62,20500.0,19.3932,19.4302,19.351,19.351,20500.0
2009-02-17 11:30:00,36.58,36.69,36.54,36.63,24500.0,19.3298,19.388,19.3087,19.3563,24500.0
2009-02-17 11:35:00,36.6,36.62,36.53,36.59,18500.0,19.3404,19.351,19.3034,19.3351,18500.0
2009-02-17 11:40:00,36.58,36.63,36.52,36.61,24500.0,19.3298,19.3563,19.2981,19.3457,24500.0
2009-02-17 11:45:00,36.6,36.61,36.52,36.6,24000.0,19.3404,19.3457,19.2981,19.3404,24000.0
2009-02-17 11:50:00,36.63,36.63,36.2,36.33,115000.0,19.3563,19.3563,19.129,19.1977,115000.0
2009-02-17 11:55:00,36.33,36.44,36.22,36.28,38000.0,19.1977,19.2559,19.1396,19.1713,38000.0
2009-02-17 12:00:00,36.29,36.5,36.29,36.4,42000.0,19.1766,19.2876,19.1766,19.2347,42000.0
2009-02-17 12:05:00,36.39,36.43,36.32,36.32,32500.0,19.2294,19.2506,19.1924,19.1924,32500.0
2009-02-17 12:10:00,36.37,36.44,36.28,36.43,37000.0,19.2189,19.2559,19.1713,19.2506,37000.0
2009-02-17 12:15:00,36.43,36.49,36.37,36.42,48500.0,19.2506,19.2823,19.2189,19.2453,48500.0
2009-02-17 12:20:00,36.4,36.42,36.15,36.16,58500.0,19.2347,19.2453,19.1026,19.1079,58500.0
2009-02-17 12:25:00,36.15,36.25,36.12,36.16,64000.0,19.1026,19.1555,19.0868,19.1079,64000.0
2009-02-17 12:30:00,36.2,36.22,36.06,36.13,55000.0,19.129,19.1396,19.0551,19.092,55000.0
2009-02-17 12:35:00,36.11,36.33,36.1,36.31,85500.0,19.0815,19.1977,19.0762,19.1872,85500.0
2009-02-17 12:40:00,36.33,36.43,36.3,36.33,41000.0,19.1977,19.2506,19.1819,19.1977,41000.0
2009-02-17 12:45:00,36.41,36.41,36.25,36.29,42000.0,19.24,19.24,19.1555,19.1766,42000.0
2009-02-17 12:50:00,36.35,36.35,36.23,36.27,16000.0,19.2083,19.2083,19.1449,19.166,16000.0
2009-02-17 12:55:00,36.33,36.37,36.29,36.36,23000.0,19.1977,19.2189,19.1766,19.2136,23000.0
2009-02-17 13:00:00,36.38,36.5,36.33,36.35,99000.0,19.2242,19.2876,19.1977,19.2083,99000.0
2009-02-17 13:05:00,36.35,36.35,36.23,36.3,54500.0,19.2083,19.2083,19.1449,19.1819,54500.0
2009-02-17 13:10:00,36.26,36.32,36.05,36.05,98000.0,19.1607,19.1924,19.0498,19.0498,98000.0
2009-02-17 13:15:00,36.05,36.08,35.97,36.05,56500.0,19.0498,19.0656,19.0075,19.0498,56500.0
2009-02-17 13:20:00,35.99,36.12,35.9,35.96,48000.0,19.0181,19.0868,18.9705,19.0022,48000.0
2009-02-17 13:25:00,35.97,36.08,35.97,36.02,30500.0,19.0075,19.0656,19.0075,19.0339,30500.0
2009-02-17 13:30:00,36.06,36.23,36.03,36.21,17500.0,19.0551,19.1449,19.0392,19.1343,17500.0
2009-02-17 13:35:00,36.22,36.26,36.13,36.13,21500.0,19.1396,19.1607,19.092,19.092,21500.0
2009-02-17 13:40:00,36.17,36.39,36.13,36.34,34000.0,19.1132,19.2294,19.092,19.203,34000.0
2009-02-17 13:45:00,36.33,36.47,36.27,36.37,39500.0,19.1977,19.2717,19.166,19.2189,39500.0
2009-02-17 13:50:00,36.39,36.39,36.2,36.25,34000.0,19.2294,19.2294,19.129,19.1555,34000.0
2009-02-17 13:55:00,36.25,36.34,36.2,36.34,33500.0,19.1555,19.203,19.129,19.203,33500.0
2009-02-17 14:00:00,36.36,36.36,36.18,36.31,19000.0,19.2136,19.2136,19.1185,19.1872,19000.0
2009-02-17 14:05:00,36.33,36.48,36.3,36.3,34500.0,19.1977,19.277,19.1819,19.1819,34500.0
2009-02-17 14:10:00,36.31,36.41,36.25,36.34,45500.0,19.1872,19.24,19.1555,19.203,45500.0
2009-02-17 14:15:00,36.35,36.49,36.33,36.38,44500.0,19.2083,19.2823,19.1977,19.2242,44500.0
2009-02-17 14:20:00,36.37,36.53,36.37,36.37,43000.0,19.2189,19.3034,19.2189,19.2189,43000.0
2009-02-17 14:25:00,36.41,36.52,36.28,36.28,56500.0,19.24,19.2981,19.1713,19.1713,56500.0
2009-02-17 14:30:00,36.29,36.6,36.27,36.52,89500.0,19.1766,19.3404,19.166,19.2981,89500.0
2009-02-17 14:35:00,36.53,36.77,36.52,36.75,97500.0,19.3034,19.4302,19.2981,19.4197,97500.0
2009-02-17 14:40:00,36.74,36.78,36.7,36.74,85500.0,19.4144,19.4355,19.3932,19.4144,85500.0
2009-02-17 14:45:00,36.79,36.79,36.61,36.62,70500.0,19.4408,19.4408,19.3457,19.351,70500.0
2009-02-17 14:50:00,36.61,36.74,36.5,36.55,53500.0,19.3457,19.4144,19.2876,19.314,53500.0
2009-02-17 14:55:00,36.53,36.62,36.47,36.54,41000.0,19.3034,19.351,19.2717,19.3087,41000.0
2009-02-17 15:00:00,36.51,36.53,36.35,36.4,48000.0,19.2928,19.3034,19.2083,19.2347,48000.0
2009-02-17 15:05:00,36.4,36.68,36.35,36.53,76000.0,19.2347,19.3827,19.2083,19.3034,76000.0
2009-02-17 15:10:00,36.5,36.69,36.48,36.48,26500.0,19.2876,19.388,19.277,19.277,26500.0
2009-02-17 15:15:00,36.5,36.62,36.32,36.32,42000.0,19.2876,19.351,19.1924,19.1924,42000.0
2009-02-17 15:20:00,36.32,36.43,36.23,36.41,68500.0,19.1924,19.2506,19.1449,19.24,68500.0
2009-02-17 15:25:00,36.37,36.42,36.15,36.19,112500.0,19.2189,19.2453,19.1026,19.1237,112500.0
2009-02-17 15:30:00,36.19,36.77,36.19,36.75,123000.0,19.1237,19.4302,19.1237,19.4197,123000.0
2009-02-17 15:35:00,36.75,36.77,36.5,36.62,139500.0,19.4197,19.4302,19.2876,19.351,139500.0
2009-02-17 15:40:00,36.61,36.62,36.17,36.4,116500.0,19.3457,19.351,19.1132,19.2347,116500.0
2009-02-17 15:45:00,36.36,36.43,36.15,36.16,136500.0,19.2136,19.2506,19.1026,19.1079,136500.0
2009-02-17 15:50:00,36.16,36.18,35.9,35.9,363500.0,19.1079,19.1185,18.9705,18.9705,363500.0
2009-02-17 15:55:00,35.91,35.95,35.69,35.69,627500.0,18.9758,18.9969,18.8595,18.8595,627500.0
2009-02-18 09:30:00,36.69,36.69,36.05,36.21,118000.0,19.388,19.388,19.0498,19.1343,118000.0
2009-02-18 09:35:00,36.2,36.43,35.95,36.03,103000.0,19.129,19.2506,18.9969,19.0392,103000.0
2009-02-18 09:40:00,36.04,36.6,35.95,36.53,89000.0,19.0445,19.3404,18.9969,19.3034,89000.0
2009-02-18 09:45:00,36.6,36.66,36.24,36.46,67500.0,19.3404,19.3721,19.1502,19.2664,67500.0
2009-02-18 09:50:00,36.46,36.73,36.28,36.55,128500.0,19.2664,19.4091,19.1713,19.314,128500.0
2009-02-18 09:55:00,36.55,36.65,36.31,36.48,334500.0,19.314,19.3668,19.1872,19.277,334500.0
2009-02-18 10:00:00,36.47,36.53,36.1,36.13,89500.0,19.2717,19.3034,19.0762,19.092,89500.0
2009-02-18 10:05:00,36.1,36.16,35.58,35.59,139000.0,19.0762,19.1079,18.8014,18.8067,139000.0
2009-02-18 10:10:00,35.59,35.67,35.25,35.43,223500.0,18.8067,18.849,18.627,18.7221,223500.0
2009-02-18 10:15:00,35.41,35.84,35.35,35.72,90000.0,18.7116,18.9388,18.6799,18.8754,90000.0
2009-02-18 10:20:00,35.8,36.03,35.8,35.91,51500.0,18.9177,19.0392,18.9177,18.9758,51500.0
2009-02-18 10:25:00,35.9,36.03,35.7,35.87,51000.0,18.9705,19.0392,18.8648,18.9547,51000.0
2009-02-18 10:30:00,35.9,36.1,35.86,35.97,77000.0,18.9705,19.0762,18.9494,19.0075,77000.0
2009-02-18 10:35:00,35.99,36.07,35.88,35.96,89000.0,19.0181,19.0603,18.9599,19.0022,89000.0
2009-02-18 10:40:00,35.95,36.06,35.87,35.87,56500.0,18.9969,19.0551,18.9547,18.9547,56500.0
2009-02-18 10:45:00,35.89,36.1,35.66,35.78,83500.0,18.9652,19.0762,18.8437,18.9071,83500.0
2009-02-18 10:50:00,35.79,35.96,35.73,35.84,46000.0,18.9124,19.0022,18.8807,18.9388,46000.0
2009-02-18 10:55:00,35.82,35.99,35.78,35.78,72500.0,18.9282,19.0181,18.9071,18.9071,72500.0
2009-02-18 11:00:00,35.79,35.89,35.65,35.88,39000.0,18.9124,18.9652,18.8384,18.9599,39000.0
2009-02-18 11:05:00,35.89,36.02,35.8,36.0,40000.0,18.9652,19.0339,18.9177,19.0233,40000.0
2009-02-18 11:10:00,36.01,36.19,35.88,36.01,108000.0,19.0286,19.1237,18.9599,19.0286,108000.0
2009-02-18 11:15:00,36.06,36.29,36.0,36.01,117000.0,19.0551,19.1766,19.0233,19.0286,117000.0
2009-02-18 11:20:00,36.01,36.19,35.98,36.11,111500.0,19.0286,19.1237,19.0128,19.0815,111500.0
2009-02-18 11:25:00,36.11,36.18,36.0,36.0,64500.0,19.0815,19.1185,19.0233,19.0233,64500.0
2009-02-18 11:30:00,36.0,36.06,35.78,35.92,26500.0,19.0233,19.0551,18.9071,18.9811,26500.0
2009-02-18 11:35:00,35.92,36.03,35.9,36.0,28000.0,18.9811,19.0392,18.9705,19.0233,28000.0
2009-02-18 11:40:00,35.96,36.14,35.89,36.13,70000.0,19.0022,19.0973,18.9652,19.092,70000.0
2009-02-18 11:45:00,36.09,36.13,35.96,35.96,39500.0,19.0709,19.092,19.0022,19.0022,39500.0
2009-02-18 11:50:00,35.94,36.03,35.85,36.01,30000.0,18.9916,19.0392,18.9441,19.0286,30000.0
2009-02-18 11:55:00,36.1,36.17,35.94,35.94,57000.0,19.0762,19.1132,18.9916,18.9916,57000.0
2009-02-18 12:00:00,35.89,36.08,35.81,36.08,35500.0,18.9652,19.0656,18.9229,19.0656,35500.0
2009-02-18 12:05:00,36.08,36.1,36.0,36.03,38500.0,19.0656,19.0762,19.0233,19.0392,38500.0
2009-02-18 12:10:00,36.03,36.18,35.9,35.95,46500.0,19.0392,19.1185,18.9705,18.9969,46500.0
2009-02-18 12:15:00,35.96,35.99,35.86,35.94,27500.0,19.0022,19.0181,18.9494,18.9916,27500.0
2009-02-18 12:20:00,35.92,36.06,35.9,35.95,48500.0,18.9811,19.0551,18.9705,18.9969,48500.0
2009-02-18 12:25:00,35.9,35.91,35.69,35.8,21000.0,18.9705,18.9758,18.8595,18.9177,21000.0
2009-02-18 12:30:00,35.82,35.9,35.59,35.6,34500.0,18.9282,18.9705,18.8067,18.812,34500.0
2009-02-18 12:35:00,35.53,35.7,35.52,35.52,18500.0,18.775,18.8648,18.7697,18.7697,18500.0
2009-02-18 12:40:00,35.52,35.75,35.52,35.74,21500.0,18.7697,18.8912,18.7697,18.886,21500.0
2009-02-18 12:45:00,35.72,35.82,35.64,35.64,26500.0,18.8754,18.9282,18.8331,18.8331,26500.0
2009-02-18 12:50:00,35.65,35.74,35.54,35.69,32000.0,18.8384,18.886,18.7803,18.8595,32000.0
2009-02-18 12:55:00,35.74,35.86,35.69,35.83,14500.0,18.886,18.9494,18.8595,18.9335,14500.0
2009-02-18 13:00:00,35.88,35.95,35.6,35.66,34500.0,18.9599,18.9969,18.812,18.8437,34500.0
2009-02-18 13:05:00,35.71,35.89,35.59,35.69,27500.0,18.8701,18.9652,18.8067,18.8595,27500.0
2009-02-18 13:10:00,35.66,35.81,35.62,35.76,24000.0,18.8437,18.9229,18.8225,18.8965,24000.0
2009-02-18 13:15:00,35.83,35.83,35.55,35.58,20000.0,18.9335,18.9335,18.7856,18.8014,20000.0
2009-02-18 13:20:00,35.48,35.65,35.48,35.61,23000.0,18.7486,18.8384,18.7486,18.8173,23000.0
2009-02-18 13:25:00,35.68,35.81,35.66,35.7,26000.0,18.8543,18.9229,18.8437,18.8648,26000.0
2009-02-18 13:30:00,35.76,35.76,35.57,35.68,31500.0,18.8965,18.8965,18.7961,18.8543,31500.0
2009-02-18 13:35:00,35.73,35.73,35.4,35.4,45000.0,18.8807,18.8807,18.7063,18.7063,45000.0
2009-02-18 13:40:00,35.45,35.5,35.32,35.41,49000.0,18.7327,18.7591,18.664,18.7116,49000.0
2009-02-18 13:45:00,35.4,35.57,35.34,35.52,47000.0,18.7063,18.7961,18.6746,18.7697,47000.0
2009-02-18 13:50:00,35.49,35.49,35.31,35.41,33500.0,18.7539,18.7539,18.6587,18.7116,33500.0
2009-02-18 13:55:00,35.45,35.48,35.37,35.4,25500.0,18.7327,18.7486,18.6904,18.7063,25500.0
2009-02-18 14:00:00,35.4,35.49,35.33,35.4,48500.0,18.7063,18.7539,18.6693,18.7063,48500.0
2009-02-18 14:05:00,35.41,35.55,35.31,35.5,26000.0,18.7116,18.7856,18.6587,18.7591,26000.0
2009-02-18 14:10:00,35.5,35.54,35.07,35.07,47500.0,18.7591,18.7803,18.5319,18.5319,47500.0
2009-02-18 14:15:00,35.09,35.36,35.0,35.25,53500.0,18.5425,18.6852,18.4949,18.627,53500.0
2009-02-18 14:20:00,35.23,35.38,35.19,35.34,26000.0,18.6165,18.6957,18.5953,18.6746,26000.0
2009-02-18 14:25:00,35.36,35.44,35.21,35.21,45000.0,18.6852,18.7274,18.6059,18.6059,45000.0
2009-02-18 14:30:00,35.22,35.41,35.22,35.34,48000.0,18.6112,18.7116,18.6112,18.6746,48000.0
2009-02-18 14:35:00,35.35,35.35,35.16,35.23,35500.0,18.6799,18.6799,18.5795,18.6165,35500.0
2009-02-18 14:40:00,35.19,35.28,35.11,35.16,26500.0,18.5953,18.6429,18.553,18.5795,26500.0
2009-02-18 14:45:00,35.22,35.28,35.15,35.16,34500.0,18.6112,18.6429,18.5742,18.5795,34500.0
2009-02-18 14:50:00,35.21,35.23,35.09,35.19,32000.0,18.6059,18.6165,18.5425,18.5953,32000.0
2009-02-18 14:55:00,35.2,35.6,35.1,35.6,135500.0,18.6006,18.812,18.5478,18.812,135500.0
2009-02-18 15:00:00,35.6,35.71,35.43,35.62,108500.0,18.812,18.8701,18.7221,18.8225,108500.0
2009-02-18 15:05:00,35.67,35.78,35.4,35.45,123500.0,18.849,18.9071,18.7063,18.7327,123500.0
2009-02-18 15:10:00,35.4,35.8,35.4,35.74,119000.0,18.7063,18.9177,18.7063,18.886,119000.0
2009-02-18 15:15:00,35.7,35.78,35.62,35.74,84500.0,18.8648,18.9071,18.8225,18.886,84500.0
2009-02-18 15:20:00,35.76,35.88,35.63,35.8,95000.0,18.8965,18.9599,18.8278,18.9177,95000.0
2009-02-18 15:25:00,35.77,35.87,35.51,35.71,101000.0,18.9018,18.9547,18.7644,18.8701,101000.0
2009-02-18 15:30:00,35.63,35.67,35.49,35.51,92000.0,18.8278,18.849,18.7539,18.7644,92000.0
2009-02-18 15:35:00,35.53,35.59,35.43,35.53,61500.0,18.775,18.8067,18.7221,18.775,61500.0
2009-02-18 15:40:00,35.51,35.63,35.45,35.6,138000.0,18.7644,18.8278,18.7327,18.812,138000.0
2009-02-18 15:45:00,35.6,35.6,35.5,35.51,86000.0,18.812,18.812,18.7591,18.7644,86000.0
2009-02-18 15:50:00,35.53,35.66,35.5,35.51,96000.0,18.775,18.8437,18.7591,18.7644,96000.0
2009-02-18 15:55:00,35.58,35.73,35.52,35.52,140500.0,18.8014,18.8807,18.7697,18.7697,140500.0
2009-02-19 09:30:00,36.4,36.74,36.2,36.51,100500.0,19.2347,19.4144,19.129,19.2928,100500.0
2009-02-19 09:35:00,36.55,36.63,36.33,36.47,113000.0,19.314,19.3563,19.1977,19.2717,113000.0
2009-02-19 09:40:00,36.37,36.49,36.22,36.22,97500.0,19.2189,19.2823,19.1396,19.1396,97500.0
2009-02-19 09:45:00,36.28,36.38,36.11,36.2,59000.0,19.1713,19.2242,19.0815,19.129,59000.0
2009-02-19 09:50:00,36.24,36.25,36.04,36.09,65500.0,19.1502,19.1555,19.0445,19.0709,65500.0
2009-02-19 09:55:00,36.17,36.49,36.16,36.43,86500.0,19.1132,19.2823,19.1079,19.2506,86500.0
2009-02-19 10:00:00,36.43,36.62,36.34,36.6,133000.0,19.2506,19.351,19.203,19.3404,133000.0
2009-02-19 10:05:00,36.63,36.77,36.5,36.74,93500.0,19.3563,19.4302,19.2876,19.4144,93500.0
2009-02-19 10:10:00,36.74,36.8,36.64,36.75,121000.0,19.4144,19.4461,19.3615,19.4197,121000.0
2009-02-19 10:15:00,36.75,36.79,36.54,36.57,114000.0,19.4197,19.4408,19.3087,19.3246,114000.0
2009-02-19 10:20:00,36.56,36.72,36.55,36.6,127000.0,19.3193,19.4038,19.314,19.3404,127000.0
2009-02-19 10:25:00,36.58,36.7,36.5,36.7,135500.0,19.3298,19.3932,19.2876,19.3932,135500.0
2009-02-19 10:30:00,36.64,36.77,36.6,36.71,126000.0,19.3615,19.4302,19.3404,19.3985,126000.0
2009-02-19 10:35:00,36.7,36.78,36.62,36.77,96000.0,19.3932,19.4355,19.351,19.4302,96000.0
2009-02-19 10:40:00,36.77,37.04,36.74,37.0,152000.0,19.4302,19.5729,19.4144,19.5518,152000.0
2009-02-19 10:45:00,36.96,37.25,36.96,37.23,116000.0,19.5306,19.6839,19.5306,19.6733,116000.0
2009-02-19 10:50:00,37.23,37.25,37.02,37.1,79500.0,19.6733,19.6839,19.5623,19.6046,79500.0
2009-02-19 10:55:00,37.07,37.16,37.06,37.09,30000.0,19.5888,19.6363,19.5835,19.5993,30000.0
2009-02-19 11:00:00,37.06,37.26,37.0,37.19,49000.0,19.5835,19.6892,19.5518,19.6522,49000.0
2009-02-19 11:05:00,37.23,37.42,37.23,37.33,54000.0,19.6733,19.7737,19.6733,19.7262,54000.0
2009-02-19 11:10:00,37.27,37.33,37.27,37.31,39000.0,19.6945,19.7262,19.6945,19.7156,39000.0
2009-02-19 11:15:00,37.29,37.29,37.06,37.08,52000.0,19.705,19.705,19.5835,19.594,52000.0
2009-02-19 11:20:00,37.07,37.08,36.89,36.93,56000.0,19.5888,19.594,19.4936,19.5148,56000.0
2009-02-19 11:25:00,36.91,37.13,36.91,37.08,49500.0,19.5042,19.6205,19.5042,19.594,49500.0
2009-02-19 11:30:00,37.08,37.11,37.0,37.03,34000.0,19.594,19.6099,19.5518,19.5676,34000.0
2009-02-19 11:35:00,37.04,37.15,37.03,37.05,32500.0,19.5729,19.631,19.5676,19.5782,32500.0
2009-02-19 11:40:00,37.07,37.12,36.98,37.0,92000.0,19.5888,19.6152,19.5412,19.5518,92000.0
2009-02-19 11:45:00,36.99,37.2,36.99,37.11,110500.0,19.5465,19.6575,19.5465,19.6099,110500.0
2009-02-19 11:50:00,37.13,37.2,37.05,37.07,62000.0,19.6205,19.6575,19.5782,19.5888,62000.0
2009-02-19 11:55:00,37.07,37.12,36.96,37.02,71000.0,19.5888,19.6152,19.5306,19.5623,71000.0
2009-02-19 12:00:00,36.99,37.08,36.86,36.88,134000.0,19.5465,19.594,19.4778,19.4884,134000.0
2009-02-19 12:05:00,36.86,36.9,36.75,36.77,144000.0,19.4778,19.4989,19.4197,19.4302,144000.0
2009-02-19 12:10:00,36.81,36.81,36.45,36.46,70500.0,19.4514,19.4514,19.2611,19.2664,70500.0
2009-02-19 12:15:00,36.46,36.57,36.4,36.5,54500.0,19.2664,19.3246,19.2347,19.2876,54500.0
2009-02-19 12:20:00,36.51,36.72,36.51,36.6,35000.0,19.2928,19.4038,19.2928,19.3404,35000.0
2009-02-19 12:25:00,36.59,36.6,36.48,36.49,15500.0,19.3351,19.3404,19.277,19.2823,15500.0
2009-02-19 12:30:00,36.45,36.57,36.39,36.51,47000.0,19.2611,19.3246,19.2294,19.2928,47000.0
2009-02-19 12:35:00,36.5,36.65,36.49,36.58,24500.0,19.2876,19.3668,19.2823,19.3298,24500.0
2009-02-19 12:40:00,36.58,36.59,36.52,36.55,22000.0,19.3298,19.3351,19.2981,19.314,22000.0
2009-02-19 12:45:00,36.56,36.57,36.39,36.49,43000.0,19.3193,19.3246,19.2294,19.2823,43000.0
2009-02-19 12:50:00,36.43,36.51,36.43,36.44,44500.0,19.2506,19.2928,19.2506,19.2559,44500.0
2009-02-19 12:55:00,36.44,36.57,36.44,36.55,22500.0,19.2559,19.3246,19.2559,19.314,22500.0
2009-02-19 13:00:00,36.49,36.5,36.27,36.27,38000.0,19.2823,19.2876,19.166,19.166,38000.0
2009-02-19 13:05:00,36.26,36.49,36.26,36.44,38500.0,19.1607,19.2823,19.1607,19.2559,38500.0
2009-02-19 13:10:00,36.46,36.59,36.39,36.52,53500.0,19.2664,19.3351,19.2294,19.2981,53500.0
2009-02-19 13:15:00,36.55,36.8,36.53,36.73,34500.0,19.314,19.4461,19.3034,19.4091,34500.0
2009-02-19 13:20:00,36.71,36.84,36.71,36.78,27000.0,19.3985,19.4672,19.3985,19.4355,27000.0
2009-02-19 13:25:00,36.81,36.83,36.72,36.81,45000.0,19.4514,19.4619,19.4038,19.4514,45000.0
2009-02-19 13:30:00,36.78,36.78,36.56,36.62,36500.0,19.4355,19.4355,19.3193,19.351,36500.0
2009-02-19 13:35:00,36.63,36.77,36.62,36.74,37000.0,19.3563,19.4302,19.351,19.4144,37000.0
2009-02-19 13:40:00,36.75,36.75,36.6,36.65,20000.0,19.4197,19.4197,19.3404,19.3668,20000.0
2009-02-19 13:45:00,36.66,36.74,36.6,36.61,35500.0,19.3721,19.4144,19.3404,19.3457,35500.0
2009-02-19 13:50:00,36.61,36.69,36.61,36.64,15000.0,19.3457,19.388,19.3457,19.3615,15000.0
2009-02-19 13:55:00,36.63,36.68,36.5,36.68,85500.0,19.3563,19.3827,19.2876,19.3827,85500.0
2009-02-19 14:00:00,36.69,36.82,36.68,36.72,34000.0,19.388,19.4567,19.3827,19.4038,34000.0
2009-02-19 14:05:00,36.7,36.93,36.7,36.87,45500.0,19.3932,19.5148,19.3932,19.4831,45500.0
2009-02-19 14:10:00,36.89,36.93,36.6,36.6,21500.0,19.4936,19.5148,19.3404,19.3404,21500.0
2009-02-19 14:15:00,36.59,36.63,36.47,36.54,24500.0,19.3351,19.3563,19.2717,19.3087,24500.0
2009-02-19 14:20:00,36.54,36.6,36.51,36.52,13500.0,19.3087,19.3404,19.2928,19.2981,13500.0
2009-02-19 14:25:00,36.5,36.69,36.5,36.61,34500.0,19.2876,19.388,19.2876,19.3457,34500.0
2009-02-19 14:30:00,36.6,36.63,36.55,36.55,23000.0,19.3404,19.3563,19.314,19.314,23000.0
2009-02-19 14:35:00,36.59,36.64,36.55,36.64,19000.0,19.3351,19.3615,19.314,19.3615,19000.0
2009-02-19 14:40:00,36.61,36.62,36.34,36.38,45000.0,19.3457,19.351,19.203,19.2242,45000.0
2009-02-19 14:45:00,36.4,36.46,36.27,36.27,51000.0,19.2347,19.2664,19.166,19.166,51000.0
2009-02-19 14:50:00,36.28,36.39,36.2,36.25,47500.0,19.1713,19.2294,19.129,19.1555,47500.0
2009-02-19 14:55:00,36.27,36.53,36.27,36.36,39500.0,19.166,19.3034,19.166,19.2136,39500.0
2009-02-19 15:00:00,36.34,36.52,36.34,36.35,30000.0,19.203,19.2981,19.203,19.2083,30000.0
2009-02-19 15:05:00,36.34,36.36,36.15,36.28,64000.0,19.203,19.2136,19.1026,19.1713,64000.0
2009-02-19 15:10:00,36.24,36.24,36.0,36.06,81000.0,19.1502,19.1502,19.0233,19.0551,81000.0
2009-02-19 15:15:00,36.04,36.17,36.02,36.1,78000.0,19.0445,19.1132,19.0339,19.0762,78000.0
2009-02-19 15:20:00,36.1,36.21,36.05,36.11,76500.0,19.0762,19.1343,19.0498,19.0815,76500.0
2009-02-19 15:25:00,36.12,36.42,36.12,36.2,76500.0,19.0868,19.2453,19.0868,19.129,76500.0
2009-02-19 15:30:00,36.21,36.24,35.83,35.83,188000.0,19.1343,19.1502,18.9335,18.9335,188000.0
2009-02-19 15:35:00,35.83,35.95,35.72,35.72,109500.0,18.9335,18.9969,18.8754,18.8754,109500.0
2009-02-19 15:40:00,35.72,36.0,35.64,35.99,242500.0,18.8754,19.0233,18.8331,19.0181,242500.0
2009-02-19 15:45:00,36.01,36.3,35.93,36.18,114000.0,19.0286,19.1819,18.9864,19.1185,114000.0
2009-02-19 15:50:00,36.13,36.2,35.96,35.98,230500.0,19.092,19.129,19.0022,19.0128,230500.0
2009-02-19 15:55:00,35.99,36.09,35.78,35.78,270500.0,19.0181,19.0709,18.9071,18.9071,270500.0
2009-02-20 09:30:00,35.0,35.0,34.33,34.96,270500.0,18.4949,18.4949,18.1409,18.4738,270500.0
2009-02-20 09:35:00,34.98,35.68,34.91,35.33,214500.0,18.4844,18.8543,18.4474,18.6693,214500.0
2009-02-20 09:40:00,35.38,35.38,35.0,35.18,107500.0,18.6957,18.6957,18.4949,18.59,107500.0
2009-02-20 09:45:00,35.1,35.53,35.1,35.22,70500.0,18.5478,18.775,18.5478,18.6112,70500.0
2009-02-20 09:50:00,35.2,35.71,35.18,35.39,46000.0,18.6006,18.8701,18.59,18.701,46000.0
2009-02-20 09:55:00,35.41,35.71,35.31,35.51,50000.0,18.7116,18.8701,18.6587,18.7644,50000.0
2009-02-20 10:00:00,35.54,35.62,35.37,35.62,67000.0,18.7803,18.8225,18.6904,18.8225,67000.0
2009-02-20 10:05:00,35.66,36.05,35.66,35.66,92500.0,18.8437,19.0498,18.8437,18.8437,92500.0
2009-02-20 10:10:00,35.65,35.98,35.51,35.98,80000.0,18.8384,19.0128,18.7644,19.0128,80000.0
2009-02-20 10:15:00,35.88,35.96,35.67,35.67,82000.0,18.9599,19.0022,18.849,18.849,82000.0
2009-02-20 10:20:00,35.67,35.75,35.57,35.59,51000.0,18.849,18.8912,18.7961,18.8067,51000.0
2009-02-20 10:25:00,35.63,35.84,35.6,35.75,38000.0,18.8278,18.9388,18.812,18.8912,38000.0
2009-02-20 10:30:00,35.79,35.84,35.54,35.54,37000.0,18.9124,18.9388,18.7803,18.7803,37000.0
2009-02-20 10:35:00,35.54,36.23,35.54,36.12,89000.0,18.7803,19.1449,18.7803,19.0868,89000.0
2009-02-20 10:40:00,36.17,36.3,36.03,36.08,56500.0,19.1132,19.1819,19.0392,19.0656,56500.0
2009-02-20 10:45:00,36.07,36.23,36.02,36.22,54000.0,19.0603,19.1449,19.0339,19.1396,54000.0
2009-02-20 10:50:00,36.22,36.23,36.06,36.1,60000.0,19.1396,19.1449,19.0551,19.0762,60000.0
2009-02-20 10:55:00,36.09,36.22,36.01,36.13,64000.0,19.0709,19.1396,19.0286,19.092,64000.0
2009-02-20 11:00:00,36.17,36.27,35.96,35.96,51500.0,19.1132,19.166,19.0022,19.0022,51500.0
2009-02-20 11:05:00,35.98,36.07,35.61,35.67,65500.0,19.0128,19.0603,18.8173,18.849,65500.0
2009-02-20 11:10:00,35.72,35.77,35.53,35.54,36000.0,18.8754,18.9018,18.775,18.7803,36000.0
2009-02-20 11:15:00,35.46,35.85,35.42,35.72,72000.0,18.738,18.9441,18.7169,18.8754,72000.0
2009-02-20 11:20:00,35.8,35.9,35.63,35.67,28000.0,18.9177,18.9705,18.8278,18.849,28000.0
2009-02-20 11:25:00,35.69,35.72,35.6,35.71,27000.0,18.8595,18.8754,18.812,18.8701,27000.0
2009-02-20 11:30:00,35.67,35.67,35.48,35.57,20500.0,18.849,18.849,18.7486,18.7961,20500.0
2009-02-20 11:35:00,35.65,35.94,35.61,35.94,38500.0,18.8384,18.9916,18.8173,18.9916,38500.0
2009-02-20 11:40:00,35.91,36.01,35.84,35.96,26500.0,18.9758,19.0286,18.9388,19.0022,26500.0
2009-02-20 11:45:00,35.97,36.14,35.7,36.1,61000.0,19.0075,19.0973,18.8648,19.0762,61000.0
2009-02-20 11:50:00,36.09,36.11,35.96,36.1,59500.0,19.0709,19.0815,19.0022,19.0762,59500.0
2009-02-20 11:55:00,36.06,36.27,36.06,36.2,86500.0,19.0551,19.166,19.0551,19.129,86500.0
2009-02-20 12:00:00,36.2,36.34,36.2,36.3,39000.0,19.129,19.203,19.129,19.1819,39000.0
2009-02-20 12:05:00,36.33,36.47,36.29,36.47,46000.0,19.1977,19.2717,19.1766,19.2717,46000.0
2009-02-20 12:10:00,36.52,36.69,36.49,36.49,99000.0,19.2981,19.388,19.2823,19.2823,99000.0
2009-02-20 12:15:00,36.5,36.59,36.37,36.44,56000.0,19.2876,19.3351,19.2189,19.2559,56000.0
2009-02-20 12:20:00,36.46,36.5,36.19,36.2,36000.0,19.2664,19.2876,19.1237,19.129,36000.0
2009-02-20 12:25:00,36.25,36.3,36.15,36.25,30500.0,19.1555,19.1819,19.1026,19.1555,30500.0
2009-02-20 12:30:00,36.21,36.29,36.13,36.29,25500.0,19.1343,19.1766,19.092,19.1766,25500.0
2009-02-20 12:35:00,36.29,36.33,36.11,36.21,58500.0,19.1766,19.1977,19.0815,19.1343,58500.0
2009-02-20 12:40:00,36.2,36.2,35.89,36.01,81000.0,19.129,19.129,18.9652,19.0286,81000.0
2009-02-20 12:45:00,35.96,36.04,35.81,35.84,56000.0,19.0022,19.0445,18.9229,18.9388,56000.0
2009-02-20 12:50:00,35.9,36.02,35.81,35.97,58500.0,18.9705,19.0339,18.9229,19.0075,58500.0
2009-02-20 12:55:00,35.95,36.11,35.95,35.95,23000.0,18.9969,19.0815,18.9969,18.9969,23000.0
2009-02-20 13:00:00,35.94,36.06,35.82,36.06,12000.0,18.9916,19.0551,18.9282,19.0551,12000.0
2009-02-20 13:05:00,36.02,36.1,35.68,35.73,51000.0,19.0339,19.0762,18.8543,18.8807,51000.0
2009-02-20 13:10:00,35.77,35.77,35.6,35.61,38500.0,18.9018,18.9018,18.812,18.8173,38500.0
2009-02-20 13:15:00,35.6,35.64,35.35,35.45,178000.0,18.812,18.8331,18.6799,18.7327,178000.0
2009-02-20 13:20:00,35.45,35.75,35.38,35.42,112500.0,18.7327,18.8912,18.6957,18.7169,112500.0
2009-02-20 13:25:00,35.38,35.73,35.38,35.48,111500.0,18.6957,18.8807,18.6957,18.7486,111500.0
2009-02-20 13:30:00,35.43,35.47,35.27,35.37,76500.0,18.7221,18.7433,18.6376,18.6904,76500.0
2009-02-20 13:35:00,35.35,35.48,35.18,35.21,122000.0,18.6799,18.7486,18.59,18.6059,122000.0
2009-02-20 13:40:00,35.22,35.3,35.06,35.25,124500.0,18.6112,18.6535,18.5266,18.627,124500.0
2009-02-20 13:45:00,35.28,35.32,35.07,35.15,57500.0,18.6429,18.664,18.5319,18.5742,57500.0
2009-02-20 13:50:00,35.08,35.5,35.06,35.45,211500.0,18.5372,18.7591,18.5266,18.7327,211500.0
2009-02-20 13:55:00,35.46,35.66,35.41,35.55,291000.0,18.738,18.8437,18.7116,18.7856,291000.0
2009-02-20 14:00:00,35.53,35.66,35.18,35.35,142500.0,18.775,18.8437,18.59,18.6799,142500.0
2009-02-20 14:05:00,35.31,35.58,35.26,35.43,62500.0,18.6587,18.8014,18.6323,18.7221,62500.0
2009-02-20 14:10:00,35.4,35.51,35.37,35.46,49000.0,18.7063,18.7644,18.6904,18.738,49000.0
2009-02-20 14:15:00,35.48,36.34,35.48,36.11,133000.0,18.7486,19.203,18.7486,19.0815,133000.0
2009-02-20 14:20:00,36.11,36.46,35.9,36.41,100500.0,19.0815,19.2664,18.9705,19.24,100500.0
2009-02-20 14:25:00,36.38,36.72,36.28,36.29,148000.0,19.2242,19.4038,19.1713,19.1766,148000.0
2009-02-20 14:30:00,36.35,36.58,36.18,36.38,166500.0,19.2083,19.3298,19.1185,19.2242,166500.0
2009-02-20 14:35:00,36.38,36.58,36.06,36.4,145500.0,19.2242,19.3298,19.0551,19.2347,145500.0
2009-02-20 14:40:00,36.49,36.58,36.11,36.29,214000.0,19.2823,19.3298,19.0815,19.1766,214000.0
2009-02-20 14:45:00,36.29,36.65,36.07,36.64,140000.0,19.1766,19.3668,19.0603,19.3615,140000.0
2009-02-20 14:50:00,36.67,36.88,36.51,36.56,218000.0,19.3774,19.4884,19.2928,19.3193,218000.0
2009-02-20 14:55:00,36.56,36.8,36.38,36.51,122000.0,19.3193,19.4461,19.2242,19.2928,122000.0
2009-02-20 15:00:00,36.48,36.51,36.16,36.39,98500.0,19.277,19.2928,19.1079,19.2294,98500.0
2009-02-20 15:05:00,36.36,36.67,36.3,36.41,145500.0,19.2136,19.3774,19.1819,19.24,145500.0
2009-02-20 15:10:00,36.45,36.61,36.28,36.61,128500.0,19.2611,19.3457,19.1713,19.3457,128500.0
2009-02-20 15:15:00,36.55,36.76,36.49,36.67,100000.0,19.314,19.425,19.2823,19.3774,100000.0
2009-02-20 15:20:00,36.66,36.71,36.5,36.52,79000.0,19.3721,19.3985,19.2876,19.2981,79000.0
2009-02-20 15:25:00,36.51,36.6,36.11,36.28,172000.0,19.2928,19.3404,19.0815,19.1713,172000.0
2009-02-20 15:30:00,36.27,36.36,36.07,36.18,170500.0,19.166,19.2136,19.0603,19.1185,170500.0
2009-02-20 15:35:00,36.17,36.47,36.17,36.3,144000.0,19.1132,19.2717,19.1132,19.1819,144000.0
2009-02-20 15:40:00,36.27,36.39,36.02,36.04,249000.0,19.166,19.2294,19.0339,19.0445,249000.0
2009-02-20 15:45:00,36.0,36.33,36.0,36.24,207000.0,19.0233,19.1977,19.0233,19.1502,207000.0
2009-02-20 15:50:00,36.23,36.43,36.07,36.33,266500.0,19.1449,19.2506,19.0603,19.1977,266500.0
2009-02-20 15:55:00,36.35,36.6,36.32,36.45,267000.0,19.2083,19.3404,19.1924,19.2611,267000.0
2009-02-23 09:30:00,36.94,37.29,36.76,36.95,118500.0,19.5201,19.705,19.425,19.5254,118500.0
2009-02-23 09:35:00,36.84,37.1,36.72,36.81,118000.0,19.4672,19.6046,19.4038,19.4514,118000.0
2009-02-23 09:40:00,36.76,36.89,36.42,36.63,118000.0,19.425,19.4936,19.2453,19.3563,118000.0
2009-02-23 09:45:00,36.63,36.83,36.36,36.36,112000.0,19.3563,19.4619,19.2136,19.2136,112000.0
2009-02-23 09:50:00,36.4,36.46,36.11,36.23,63000.0,19.2347,19.2664,19.0815,19.1449,63000.0
2009-02-23 09:55:00,36.19,36.3,36.0,36.09,56500.0,19.1237,19.1819,19.0233,19.0709,56500.0
2009-02-23 10:00:00,36.11,36.24,35.99,36.04,38000.0,19.0815,19.1502,19.0181,19.0445,38000.0
2009-02-23 10:05:00,36.0,36.13,35.77,35.87,52500.0,19.0233,19.092,18.9018,18.9547,52500.0
2009-02-23 10:10:00,35.99,36.0,35.76,35.82,43000.0,19.0181,19.0233,18.8965,18.9282,43000.0
2009-02-23 10:15:00,35.82,35.91,35.7,35.85,144000.0,18.9282,18.9758,18.8648,18.9441,144000.0
2009-02-23 10:20:00,35.86,35.92,35.8,35.86,43500.0,18.9494,18.9811,18.9177,18.9494,43500.0
2009-02-23 10:25:00,35.86,35.96,35.82,35.88,29500.0,18.9494,19.0022,18.9282,18.9599,29500.0
2009-02-23 10:30:00,35.92,35.92,35.43,35.43,71000.0,18.9811,18.9811,18.7221,18.7221,71000.0
2009-02-23 10:35:00,35.46,35.47,35.25,35.37,73500.0,18.738,18.7433,18.627,18.6904,73500.0
2009-02-23 10:40:00,35.4,35.54,35.28,35.37,122500.0,18.7063,18.7803,18.6429,18.6904,122500.0
2009-02-23 10:45:00,35.39,35.69,35.39,35.68,59500.0,18.701,18.8595,18.701,18.8543,59500.0
2009-02-23 10:50:00,35.67,35.77,35.52,35.6,34500.0,18.849,18.9018,18.7697,18.812,34500.0
2009-02-23 10:55:00,35.49,35.55,35.1,35.1,53000.0,18.7539,18.7856,18.5478,18.5478,53000.0
2009-02-23 11:00:00,35.1,35.55,35.1,35.5,31000.0,18.5478,18.7856,18.5478,18.7591,31000.0
2009-02-23 11:05:00,35.45,35.49,35.24,35.31,34500.0,18.7327,18.7539,18.6217,18.6587,34500.0
2009-02-23 11:10:00,35.37,35.5,35.31,35.36,51000.0,18.6904,18.7591,18.6587,18.6852,51000.0
2009-02-23 11:15:00,35.4,35.49,35.35,35.4,49500.0,18.7063,18.7539,18.6799,18.7063,49500.0
2009-02-23 11:20:00,35.4,35.5,35.37,35.39,47000.0,18.7063,18.7591,18.6904,18.701,47000.0
2009-02-23 11:25:00,35.37,35.6,35.37,35.57,44000.0,18.6904,18.812,18.6904,18.7961,44000.0
2009-02-23 11:30:00,35.52,35.55,35.31,35.55,35500.0,18.7697,18.7856,18.6587,18.7856,35500.0
2009-02-23 11:35:00,35.51,35.65,35.46,35.64,36000.0,18.7644,18.8384,18.738,18.8331,36000.0
2009-02-23 11:40:00,35.61,35.61,35.39,35.42,18000.0,18.8173,18.8173,18.701,18.7169,18000.0
2009-02-23 11:45:00,35.41,35.55,35.4,35.55,30500.0,18.7116,18.7856,18.7063,18.7856,30500.0
2009-02-23 11:50:00,35.56,35.66,35.48,35.48,29500.0,18.7908,18.8437,18.7486,18.7486,29500.0
2009-02-23 11:55:00,35.47,35.59,35.43,35.55,23500.0,18.7433,18.8067,18.7221,18.7856,23500.0
2009-02-23 12:00:00,35.56,35.59,35.38,35.43,71000.0,18.7908,18.8067,18.6957,18.7221,71000.0
2009-02-23 12:05:00,35.39,35.49,35.39,35.47,10500.0,18.701,18.7539,18.701,18.7433,10500.0
2009-02-23 12:10:00,35.46,35.57,35.4,35.53,30500.0,18.738,18.7961,18.7063,18.775,30500.0
2009-02-23 12:15:00,35.47,35.5,35.4,35.46,18500.0,18.7433,18.7591,18.7063,18.738,18500.0
2009-02-23 12:20:00,35.47,35.59,35.41,35.59,20000.0,18.7433,18.8067,18.7116,18.8067,20000.0
2009-02-23 12:25:00,35.6,35.64,35.45,35.51,41500.0,18.812,18.8331,18.7327,18.7644,41500.0
2009-02-23 12:30:00,35.51,35.61,35.38,35.6,67000.0,18.7644,18.8173,18.6957,18.812,67000.0
2009-02-23 12:35:00,35.56,35.69,35.49,35.67,97000.0,18.7908,18.8595,18.7539,18.849,97000.0
2009-02-23 12:40:00,35.67,35.74,35.63,35.65,70500.0,18.849,18.886,18.8278,18.8384,70500.0
2009-02-23 12:45:00,35.65,35.65,35.34,35.38,36000.0,18.8384,18.8384,18.6746,18.6957,36000.0
2009-02-23 12:50:00,35.38,35.56,35.34,35.39,35500.0,18.6957,18.7908,18.6746,18.701,35500.0
2009-02-23 12:55:00,35.35,35.36,35.21,35.21,34000.0,18.6799,18.6852,18.6059,18.6059,34000.0
2009-02-23 13:00:00,35.2,35.44,35.18,35.35,58000.0,18.6006,18.7274,18.59,18.6799,58000.0
2009-02-23 13:05:00,35.35,35.49,35.31,35.45,54000.0,18.6799,18.7539,18.6587,18.7327,54000.0
2009-02-23 13:10:00,35.45,35.51,35.35,35.38,64500.0,18.7327,18.7644,18.6799,18.6957,64500.0
2009-02-23 13:15:00,35.37,35.37,35.24,35.24,15500.0,18.6904,18.6904,18.6217,18.6217,15500.0
2009-02-23 13:20:00,35.25,35.31,35.19,35.26,87000.0,18.627,18.6587,18.5953,18.6323,87000.0
2009-02-23 13:25:00,35.17,35.26,35.01,35.1,38500.0,18.5848,18.6323,18.5002,18.5478,38500.0
2009-02-23 13:30:00,35.07,35.17,35.03,35.1,45000.0,18.5319,18.5848,18.5108,18.5478,45000.0
2009-02-23 13:35:00,35.17,35.33,35.16,35.22,49000.0,18.5848,18.6693,18.5795,18.6112,49000.0
2009-02-23 13:40:00,35.22,35.34,35.14,35.34,31500.0,18.6112,18.6746,18.5689,18.6746,31500.0
2009-02-23 13:45:00,35.34,35.34,35.17,35.17,18500.0,18.6746,18.6746,18.5848,18.5848,18500.0
2009-02-23 13:50:00,35.2,35.29,35.12,35.24,41000.0,18.6006,18.6482,18.5583,18.6217,41000.0
2009-02-23 13:55:00,35.2,35.21,35.1,35.13,48000.0,18.6006,18.6059,18.5478,18.5636,48000.0
2009-02-23 14:00:00,35.12,35.26,35.04,35.24,51500.0,18.5583,18.6323,18.5161,18.6217,51500.0
2009-02-23 14:05:00,35.3,35.32,35.13,35.15,30500.0,18.6535,18.664,18.5636,18.5742,30500.0
2009-02-23 14:10:00,35.14,35.28,35.09,35.25,43000.0,18.5689,18.6429,18.5425,18.627,43000.0
2009-02-23 14:15:00,35.25,35.57,35.25,35.53,52000.0,18.627,18.7961,18.627,18.775,52000.0
2009-02-23 14:20:00,35.5,35.7,35.41,35.41,64500.0,18.7591,18.8648,18.7116,18.7116,64500.0
2009-02-23 14:25:00,35.48,35.74,35.48,35.68,65500.0,18.7486,18.886,18.7486,18.8543,65500.0
2009-02-23 14:30:00,35.65,35.68,35.41,35.55,60000.0,18.8384,18.8543,18.7116,18.7856,60000.0
2009-02-23 14:35:00,35.53,35.66,35.48,35.58,33500.0,18.775,18.8437,18.7486,18.8014,33500.0
2009-02-23 14:40:00,35.59,35.63,35.43,35.45,27500.0,18.8067,18.8278,18.7221,18.7327,27500.0
2009-02-23 14:45:00,35.47,35.47,35.19,35.28,42500.0,18.7433,18.7433,18.5953,18.6429,42500.0
2009-02-23 14:50:00,35.27,35.33,34.9,35.06,64000.0,18.6376,18.6693,18.4421,18.5266,64000.0
2009-02-23 14:55:00,35.08,35.2,34.94,35.06,45000.0,18.5372,18.6006,18.4632,18.5266,45000.0
2009-02-23 15:00:00,35.04,35.12,34.93,35.03,47500.0,18.5161,18.5583,18.4579,18.5108,47500.0
2009-02-23 15:05:00,35.07,35.28,35.03,35.1,53000.0,18.5319,18.6429,18.5108,18.5478,53000.0
2009-02-23 15:10:00,35.05,35.19,34.99,35.16,43000.0,18.5213,18.5953,18.4896,18.5795,43000.0
2009-02-23 15:15:00,35.09,35.15,35.03,35.1,64500.0,18.5425,18.5742,18.5108,18.5478,64500.0
2009-02-23 15:20:00,35.11,35.11,34.75,34.85,105500.0,18.553,18.553,18.3628,18.4157,105500.0
2009-02-23 15:25:00,34.84,35.15,34.69,35.01,87000.0,18.4104,18.5742,18.3311,18.5002,87000.0
2009-02-23 15:30:00,34.93,35.18,34.92,34.92,61500.0,18.4579,18.59,18.4526,18.4526,61500.0
2009-02-23 15:35:00,34.87,35.03,34.81,34.84,64000.0,18.4262,18.5108,18.3945,18.4104,64000.0
2009-02-23 15:40:00,34.9,34.96,34.8,34.83,96000.0,18.4421,18.4738,18.3892,18.4051,96000.0
2009-02-23 15:45:00,34.83,34.93,34.77,34.8,74000.0,18.4051,18.4579,18.3734,18.3892,74000.0
2009-02-23 15:50:00,34.75,34.8,34.53,34.77,144500.0,18.3628,18.3892,18.2466,18.3734,144500.0
2009-02-23 15:55:00,34.77,34.78,34.49,34.59,264000.0,18.3734,18.3787,18.2254,18.2783,264000.0
2009-02-24 09:30:00,34.4,35.15,34.4,35.03,167500.0,18.1779,18.5742,18.1779,18.5108,167500.0
2009-02-24 09:35:00,35.03,35.17,34.82,35.01,75500.0,18.5108,18.5848,18.3998,18.5002,75500.0
2009-02-24 09:40:00,35.07,35.1,34.75,34.87,99000.0,18.5319,18.5478,18.3628,18.4262,99000.0
2009-02-24 09:45:00,34.88,34.97,34.74,34.8,73000.0,18.4315,18.4791,18.3575,18.3892,73000.0
2009-02-24 09:50:00,34.74,34.8,34.4,34.43,88000.0,18.3575,18.3892,18.1779,18.1937,88000.0
2009-02-24 09:55:00,34.4,34.5,34.16,34.23,204000.0,18.1779,18.2307,18.051,18.088,204000.0
2009-02-24 10:00:00,34.24,34.36,33.83,34.22,211000.0,18.0933,18.1567,17.8767,18.0827,211000.0
2009-02-24 10:05:00,34.21,34.66,34.21,34.61,97500.0,18.0775,18.3153,18.0775,18.2888,97500.0
2009-02-24 10:10:00,34.61,34.69,34.31,34.35,107000.0,18.2888,18.3311,18.1303,18.1514,107000.0
2009-02-24 10:15:00,34.3,34.37,34.08,34.16,48500.0,18.125,18.162,18.0088,18.051,48500.0
2009-02-24 10:20:00,34.22,34.3,34.09,34.22,46500.0,18.0827,18.125,18.0141,18.0827,46500.0
2009-02-24 10:25:00,34.16,34.7,34.15,34.64,72000.0,18.051,18.3364,18.0458,18.3047,72000.0
2009-02-24 10:30:00,34.67,34.97,34.55,34.83,111500.0,18.3205,18.4791,18.2571,18.4051,111500.0
2009-02-24 10:35:00,34.84,34.97,34.6,34.68,77000.0,18.4104,18.4791,18.2836,18.3258,77000.0
2009-02-24 10:40:00,34.64,34.64,34.41,34.48,178000.0,18.3047,18.3047,18.1832,18.2201,178000.0
2009-02-24 10:45:00,34.46,34.59,34.4,34.5,86500.0,18.2096,18.2783,18.1779,18.2307,86500.0
2009-02-24 10:50:00,34.5,34.57,34.27,34.29,67000.0,18.2307,18.2677,18.1092,18.1197,67000.0
2009-02-24 10:55:00,34.34,34.34,34.14,34.24,113000.0,18.1462,18.1462,18.0405,18.0933,113000.0
2009-02-24 11:00:00,34.22,34.35,34.16,34.35,61500.0,18.0827,18.1514,18.051,18.1514,61500.0
2009-02-24 11:05:00,34.26,34.39,34.12,34.12,49500.0,18.1039,18.1726,18.0299,18.0299,49500.0
2009-02-24 11:10:00,34.12,34.26,34.05,34.11,50000.0,18.0299,18.1039,17.9929,18.0246,50000.0
2009-02-24 11:15:00,34.15,34.32,34.0,34.0,66500.0,18.0458,18.1356,17.9665,17.9665,66500.0
2009-02-24 11:20:00,34.0,34.14,33.8,33.98,92500.0,17.9665,18.0405,17.8608,17.9559,92500.0
2009-02-24 11:25:00,34.01,34.01,33.8,33.94,45500.0,17.9718,17.9718,17.8608,17.9348,45500.0
2009-02-24 11:30:00,33.99,34.0,33.74,33.76,42500.0,17.9612,17.9665,17.8291,17.8397,42500.0
2009-02-24 11:35:00,33.77,34.03,33.77,33.84,62500.0,17.845,17.9823,17.845,17.8819,62500.0
2009-02-24 11:40:00,33.87,33.94,33.81,33.82,20500.0,17.8978,17.9348,17.8661,17.8714,20500.0
2009-02-24 11:45:00,33.82,33.82,33.45,33.45,104000.0,17.8714,17.8714,17.6759,17.6759,104000.0
2009-02-24 11:50:00,33.46,33.69,33.46,33.69,67000.0,17.6811,17.8027,17.6811,17.8027,67000.0
2009-02-24 11:55:00,33.74,33.76,33.64,33.65,34500.0,17.8291,17.8397,17.7763,17.7815,34500.0
2009-02-24 12:00:00,33.67,33.99,33.67,33.93,56000.0,17.7921,17.9612,17.7921,17.9295,56000.0
2009-02-24 12:05:00,33.86,33.88,33.71,33.77,43000.0,17.8925,17.9031,17.8133,17.845,43000.0
2009-02-24 12:10:00,33.77,33.82,33.76,33.78,32000.0,17.845,17.8714,17.8397,17.8502,32000.0
2009-02-24 12:15:00,33.78,33.83,33.6,33.83,20500.0,17.8502,17.8767,17.7551,17.8767,20500.0
2009-02-24 12:20:00,33.82,33.86,33.76,33.77,11000.0,17.8714,17.8925,17.8397,17.845,11000.0
2009-02-24 12:25:00,33.76,33.87,33.74,33.87,13000.0,17.8397,17.8978,17.8291,17.8978,13000.0
2009-02-24 12:30:00,33.87,34.0,33.87,33.87,23500.0,17.8978,17.9665,17.8978,17.8978,23500.0
2009-02-24 12:35:00,34.03,34.18,34.03,34.07,36500.0,17.9823,18.0616,17.9823,18.0035,36500.0
2009-02-24 12:40:00,34.05,34.24,34.05,34.23,23500.0,17.9929,18.0933,17.9929,18.088,23500.0
2009-02-24 12:45:00,34.18,34.25,34.11,34.2,43000.0,18.0616,18.0986,18.0246,18.0722,43000.0
2009-02-24 12:50:00,34.3,34.39,34.26,34.32,46000.0,18.125,18.1726,18.1039,18.1356,46000.0
2009-02-24 12:55:00,34.28,34.34,34.28,34.3,30500.0,18.1145,18.1462,18.1145,18.125,30500.0
2009-02-24 13:00:00,34.3,34.53,34.28,34.53,97500.0,18.125,18.2466,18.1145,18.2466,97500.0
2009-02-24 13:05:00,34.53,34.77,34.53,34.76,143500.0,18.2466,18.3734,18.2466,18.3681,143500.0
2009-02-24 13:10:00,34.79,34.8,34.58,34.63,41500.0,18.384,18.3892,18.273,18.2994,41500.0
2009-02-24 13:15:00,34.66,34.75,34.6,34.7,23000.0,18.3153,18.3628,18.2836,18.3364,23000.0
2009-02-24 13:20:00,34.72,35.4,34.72,35.39,101500.0,18.347,18.7063,18.347,18.701,101500.0
2009-02-24 13:25:00,35.36,35.6,35.35,35.58,141500.0,18.6852,18.812,18.6799,18.8014,141500.0
2009-02-24 13:30:00,35.57,35.9,35.51,35.9,167500.0,18.7961,18.9705,18.7644,18.9705,167500.0
2009-02-24 13:35:00,35.89,36.0,35.75,35.89,77000.0,18.9652,19.0233,18.8912,18.9652,77000.0
2009-02-24 13:40:00,35.89,36.0,35.77,35.83,111500.0,18.9652,19.0233,18.9018,18.9335,111500.0
2009-02-24 13:45:00,35.84,35.94,35.64,35.75,105500.0,18.9388,18.9916,18.8331,18.8912,105500.0
2009-02-24 13:50:00,35.77,36.1,35.75,35.84,92500.0,18.9018,19.0762,18.8912,18.9388,92500.0
2009-02-24 13:55:00,35.85,36.0,35.83,35.95,92000.0,18.9441,19.0233,18.9335,18.9969,92000.0
2009-02-24 14:00:00,35.93,36.0,35.84,35.9,72500.0,18.9864,19.0233,18.9388,18.9705,72500.0
2009-02-24 14:05:00,35.9,35.95,35.74,35.8,64500.0,18.9705,18.9969,18.886,18.9177,64500.0
2009-02-24 14:10:00,35.78,35.78,35.59,35.65,53000.0,18.9071,18.9071,18.8067,18.8384,53000.0
2009-02-24 14:15:00,35.69,35.94,35.67,35.83,169500.0,18.8595,18.9916,18.849,18.9335,169500.0
2009-02-24 14:20:00,35.8,35.84,35.62,35.65,219500.0,18.9177,18.9388,18.8225,18.8384,219500.0
2009-02-24 14:25:00,35.65,35.65,35.47,35.53,127000.0,18.8384,18.8384,18.7433,18.775,127000.0
2009-02-24 14:30:00,35.55,35.66,35.5,35.57,144500.0,18.7856,18.8437,18.7591,18.7961,144500.0
2009-02-24 14:35:00,35.57,35.73,35.52,35.53,213500.0,18.7961,18.8807,18.7697,18.775,213500.0
2009-02-24 14:40:00,35.56,35.6,35.47,35.54,113500.0,18.7908,18.812,18.7433,18.7803,113500.0
2009-02-24 14:45:00,35.58,35.73,35.51,35.73,177000.0,18.8014,18.8807,18.7644,18.8807,177000.0
2009-02-24 14:50:00,35.69,35.79,35.6,35.67,241500.0,18.8595,18.9124,18.812,18.849,241500.0
2009-02-24 14:55:00,35.67,35.97,35.63,35.93,121500.0,18.849,19.0075,18.8278,18.9864,121500.0
2009-02-24 15:00:00,35.89,36.08,35.87,36.03,98000.0,18.9652,19.0656,18.9547,19.0392,98000.0
2009-02-24 15:05:00,35.99,36.29,35.99,36.29,149500.0,19.0181,19.1766,19.0181,19.1766,149500.0
2009-02-24 15:10:00,36.3,36.3,36.06,36.25,89500.0,19.1819,19.1819,19.0551,19.1555,89500.0
2009-02-24 15:15:00,36.28,36.28,36.08,36.26,68000.0,19.1713,19.1713,19.0656,19.1607,68000.0
2009-02-24 15:20:00,36.23,36.27,36.06,36.17,103500.0,19.1449,19.166,19.0551,19.1132,103500.0
2009-02-24 15:25:00,36.16,36.35,36.02,36.09,100000.0,19.1079,19.2083,19.0339,19.0709,100000.0
2009-02-24 15:30:00,36.08,36.16,35.91,35.97,104500.0,19.0656,19.1079,18.9758,19.0075,104500.0
2009-02-24 15:35:00,36.0,36.33,36.0,36.33,72000.0,19.0233,19.1977,19.0233,19.1977,72000.0
2009-02-24 15:40:00,36.33,36.39,36.04,36.04,151500.0,19.1977,19.2294,19.0445,19.0445,151500.0
2009-02-24 15:45:00,36.01,36.35,35.98,36.35,125500.0,19.0286,19.2083,19.0128,19.2083,125500.0
2009-02-24 15:50:00,36.35,36.72,36.31,36.66,384000.0,19.2083,19.4038,19.1872,19.3721,384000.0
2009-02-24 15:55:00,36.67,36.9,36.04,36.85,756000.0,19.3774,19.4989,19.0445,19.4725,756000.0
2009-02-25 09:30:00,35.71,36.31,35.62,36.13,121500.0,18.8701,19.1872,18.8225,19.092,121500.0
2009-02-25 09:35:00,36.26,36.44,36.0,36.23,77000.0,19.1607,19.2559,19.0233,19.1449,77000.0
2009-02-25 09:40:00,36.16,36.43,36.12,36.21,79000.0,19.1079,19.2506,19.0868,19.1343,79000.0
2009-02-25 09:45:00,36.21,36.28,35.82,36.08,85000.0,19.1343,19.1713,18.9282,19.0656,85000.0
2009-02-25 09:50:00,36.08,36.13,35.8,36.07,55500.0,19.0656,19.092,18.9177,19.0603,55500.0
2009-02-25 09:55:00,36.09,36.09,35.77,35.85,97000.0,19.0709,19.0709,18.9018,18.9441,97000.0
2009-02-25 10:00:00,35.82,35.88,35.45,35.56,128500.0,18.9282,18.9599,18.7327,18.7908,128500.0
2009-02-25 10:05:00,35.47,35.61,35.19,35.37,148000.0,18.7433,18.8173,18.5953,18.6904,148000.0
2009-02-25 10:10:00,35.28,35.33,35.06,35.15,95000.0,18.6429,18.6693,18.5266,18.5742,95000.0
2009-02-25 10:15:00,35.1,35.16,34.99,35.16,81500.0,18.5478,18.5795,18.4896,18.5795,81500.0
2009-02-25 10:20:00,35.15,35.56,35.1,35.56,195500.0,18.5742,18.7908,18.5478,18.7908,195500.0
2009-02-25 10:25:00,35.55,35.91,35.43,35.9,126000.0,18.7856,18.9758,18.7221,18.9705,126000.0
2009-02-25 10:30:00,35.9,36.17,35.84,36.1,203500.0,18.9705,19.1132,18.9388,19.0762,203500.0
2009-02-25 10:35:00,36.1,36.16,35.97,36.16,133000.0,19.0762,19.1079,19.0075,19.1079,133000.0
2009-02-25 10:40:00,36.14,36.25,35.78,35.82,119000.0,19.0973,19.1555,18.9071,18.9282,119000.0
2009-02-25 10:45:00,35.77,35.97,35.75,35.96,52000.0,18.9018,19.0075,18.8912,19.0022,52000.0
2009-02-25 10:50:00,35.91,36.17,35.9,36.1,77000.0,18.9758,19.1132,18.9705,19.0762,77000.0
2009-02-25 10:55:00,36.13,36.28,36.02,36.1,81500.0,19.092,19.1713,19.0339,19.0762,81500.0
2009-02-25 11:00:00,36.06,36.19,35.96,36.1,57500.0,19.0551,19.1237,19.0022,19.0762,57500.0
2009-02-25 11:05:00,36.1,36.26,36.01,36.18,68000.0,19.0762,19.1607,19.0286,19.1185,68000.0
2009-02-25 11:10:00,36.18,36.19,36.02,36.14,61500.0,19.1185,19.1237,19.0339,19.0973,61500.0
2009-02-25 11:15:00,36.14,36.14,36.01,36.05,38000.0,19.0973,19.0973,19.0286,19.0498,38000.0
2009-02-25 11:20:00,36.02,36.18,35.96,36.1,29500.0,19.0339,19.1185,19.0022,19.0762,29500.0
2009-02-25 11:25:00,36.1,36.3,36.1,36.26,39500.0,19.0762,19.1819,19.0762,19.1607,39500.0
2009-02-25 11:30:00,36.24,36.4,36.18,36.4,42000.0,19.1502,19.2347,19.1185,19.2347,42000.0
2009-02-25 11:35:00,36.39,36.4,36.13,36.25,42000.0,19.2294,19.2347,19.092,19.1555,42000.0
2009-02-25 11:40:00,36.28,36.91,36.25,36.87,119000.0,19.1713,19.5042,19.1555,19.4831,119000.0
2009-02-25 11:45:00,36.91,37.01,36.82,36.86,164000.0,19.5042,19.5571,19.4567,19.4778,164000.0
2009-02-25 11:50:00,36.86,36.86,36.54,36.73,127500.0,19.4778,19.4778,19.3087,19.4091,127500.0
2009-02-25 11:55:00,36.73,36.76,36.38,36.43,57500.0,19.4091,19.425,19.2242,19.2506,57500.0
2009-02-25 12:00:00,36.51,36.76,36.43,36.7,44500.0,19.2928,19.425,19.2506,19.3932,44500.0
2009-02-25 12:05:00,36.72,36.72,36.41,36.52,41000.0,19.4038,19.4038,19.24,19.2981,41000.0
2009-02-25 12:10:00,36.5,36.5,36.2,36.35,68500.0,19.2876,19.2876,19.129,19.2083,68500.0
2009-02-25 12:15:00,36.32,36.32,36.09,36.2,70500.0,19.1924,19.1924,19.0709,19.129,70500.0
2009-02-25 12:20:00,36.15,36.35,36.14,36.25,42000.0,19.1026,19.2083,19.0973,19.1555,42000.0
2009-02-25 12:25:00,36.17,36.34,36.1,36.25,109500.0,19.1132,19.203,19.0762,19.1555,109500.0
2009-02-25 12:30:00,36.21,36.38,36.21,36.3,56500.0,19.1343,19.2242,19.1343,19.1819,56500.0
2009-02-25 12:35:00,36.27,36.33,36.17,36.33,32000.0,19.166,19.1977,19.1132,19.1977,32000.0
2009-02-25 12:40:00,36.34,36.36,36.04,36.06,57000.0,19.203,19.2136,19.0445,19.0551,57000.0
2009-02-25 12:45:00,36.04,36.06,35.87,36.06,103000.0,19.0445,19.0551,18.9547,19.0551,103000.0
2009-02-25 12:50:00,36.02,36.19,35.96,36.03,38500.0,19.0339,19.1237,19.0022,19.0392,38500.0
2009-02-25 12:55:00,36.07,36.25,35.94,36.2,55000.0,19.0603,19.1555,18.9916,19.129,55000.0
2009-02-25 13:00:00,36.16,36.53,36.16,36.42,48000.0,19.1079,19.3034,19.1079,19.2453,48000.0
2009-02-25 13:05:00,36.4,36.53,36.37,36.49,42500.0,19.2347,19.3034,19.2189,19.2823,42500.0
2009-02-25 13:10:00,36.5,36.5,36.28,36.38,54000.0,19.2876,19.2876,19.1713,19.2242,54000.0
2009-02-25 13:15:00,36.35,36.38,36.2,36.28,36500.0,19.2083,19.2242,19.129,19.1713,36500.0
2009-02-25 13:20:00,36.28,36.28,36.05,36.14,49500.0,19.1713,19.1713,19.0498,19.0973,49500.0
2009-02-25 13:25:00,36.16,36.3,36.15,36.24,54000.0,19.1079,19.1819,19.1026,19.1502,54000.0
2009-02-25 13:30:00,36.22,36.48,36.19,36.48,49000.0,19.1396,19.277,19.1237,19.277,49000.0
2009-02-25 13:35:00,36.43,36.64,36.43,36.51,47000.0,19.2506,19.3615,19.2506,19.2928,47000.0
2009-02-25 13:40:00,36.53,36.82,36.53,36.72,93000.0,19.3034,19.4567,19.3034,19.4038,93000.0
2009-02-25 13:45:00,36.72,37.01,36.6,36.96,75500.0,19.4038,19.5571,19.3404,19.5306,75500.0
2009-02-25 13:50:00,36.97,37.24,36.93,37.17,136500.0,19.5359,19.6786,19.5148,19.6416,136500.0
2009-02-25 13:55:00,37.16,37.34,37.09,37.27,160000.0,19.6363,19.7314,19.5993,19.6945,160000.0
2009-02-25 14:00:00,37.31,37.37,36.94,36.94,227500.0,19.7156,19.7473,19.5201,19.5201,227500.0
2009-02-25 14:05:00,36.92,36.92,36.61,36.77,112500.0,19.5095,19.5095,19.3457,19.4302,112500.0
2009-02-25 14:10:00,36.71,36.77,36.46,36.54,79500.0,19.3985,19.4302,19.2664,19.3087,79500.0
2009-02-25 14:15:00,36.52,36.8,36.42,36.54,122000.0,19.2981,19.4461,19.2453,19.3087,122000.0
2009-02-25 14:20:00,36.53,36.67,36.3,36.65,85000.0,19.3034,19.3774,19.1819,19.3668,85000.0
2009-02-25 14:25:00,36.67,36.88,36.53,36.83,90000.0,19.3774,19.4884,19.3034,19.4619,90000.0
2009-02-25 14:30:00,36.84,36.93,36.56,36.68,122000.0,19.4672,19.5148,19.3193,19.3827,122000.0
2009-02-25 14:35:00,36.64,36.69,36.49,36.57,143500.0,19.3615,19.388,19.2823,19.3246,143500.0
2009-02-25 14:40:00,36.57,36.87,36.51,36.82,178000.0,19.3246,19.4831,19.2928,19.4567,178000.0
2009-02-25 14:45:00,36.85,37.08,36.78,36.8,133500.0,19.4725,19.594,19.4355,19.4461,133500.0
2009-02-25 14:50:00,36.8,37.2,36.78,37.2,125000.0,19.4461,19.6575,19.4355,19.6575,125000.0
2009-02-25 14:55:00,37.16,37.27,36.9,36.98,136500.0,19.6363,19.6945,19.4989,19.5412,136500.0
2009-02-25 15:00:00,37.01,37.43,36.9,37.41,143500.0,19.5571,19.779,19.4989,19.7684,143500.0
2009-02-25 15:05:00,37.41,37.56,37.35,37.44,162500.0,19.7684,19.8477,19.7367,19.7843,162500.0
2009-02-25 15:10:00,37.44,37.51,37.1,37.4,173500.0,19.7843,19.8213,19.6046,19.7631,173500.0
2009-02-25 15:15:00,37.44,37.9,37.44,37.52,213000.0,19.7843,20.0274,19.7843,19.8266,213000.0
2009-02-25 15:20:00,37.54,37.8,37.51,37.67,141500.0,19.8371,19.9745,19.8213,19.9058,141500.0
2009-02-25 15:25:00,37.66,37.85,37.53,37.62,116000.0,19.9005,20.0009,19.8318,19.8794,116000.0
2009-02-25 15:30:00,37.63,37.86,37.55,37.84,263000.0,19.8847,20.0062,19.8424,19.9957,263000.0
2009-02-25 15:35:00,37.81,37.91,37.4,37.44,179500.0,19.9798,20.0326,19.7631,19.7843,179500.0
2009-02-25 15:40:00,37.41,37.53,36.92,36.92,258500.0,19.7684,19.8318,19.5095,19.5095,258500.0
2009-02-25 15:45:00,36.93,37.17,36.71,36.77,285500.0,19.5148,19.6416,19.3985,19.4302,285500.0
2009-02-25 15:50:00,36.8,36.97,36.56,36.56,164500.0,19.4461,19.5359,19.3193,19.3193,164500.0
2009-02-25 15:55:00,36.56,36.56,36.27,36.4,197500.0,19.3193,19.3193,19.166,19.2347,197500.0
2009-02-26 09:30:00,37.11,37.17,36.87,37.08,182500.0,19.6099,19.6416,19.4831,19.594,182500.0
2009-02-26 09:35:00,37.13,37.13,36.5,36.56,102500.0,19.6205,19.6205,19.2876,19.3193,102500.0
2009-02-26 09:40:00,36.56,36.97,36.5,36.9,93000.0,19.3193,19.5359,19.2876,19.4989,93000.0
2009-02-26 09:45:00,36.87,36.87,36.51,36.51,44000.0,19.4831,19.4831,19.2928,19.2928,44000.0
2009-02-26 09:50:00,36.46,36.84,36.46,36.75,79500.0,19.2664,19.4672,19.2664,19.4197,79500.0
2009-02-26 09:55:00,36.68,36.85,36.53,36.85,49000.0,19.3827,19.4725,19.3034,19.4725,49000.0
2009-02-26 10:00:00,36.86,37.11,36.73,37.0,94000.0,19.4778,19.6099,19.4091,19.5518,94000.0
2009-02-26 10:05:00,37.03,37.17,36.93,37.04,52500.0,19.5676,19.6416,19.5148,19.5729,52500.0
2009-02-26 10:10:00,37.09,37.16,36.8,36.95,45000.0,19.5993,19.6363,19.4461,19.5254,45000.0
2009-02-26 10:15:00,36.96,37.29,36.92,37.21,100000.0,19.5306,19.705,19.5095,19.6627,100000.0
2009-02-26 10:20:00,37.26,37.44,37.2,37.39,119500.0,19.6892,19.7843,19.6575,19.7579,119500.0
2009-02-26 10:25:00,37.39,37.43,37.18,37.34,90000.0,19.7579,19.779,19.6469,19.7314,90000.0
2009-02-26 10:30:00,37.35,37.39,37.06,37.28,71000.0,19.7367,19.7579,19.5835,19.6997,71000.0
2009-02-26 10:35:00,37.28,37.5,37.24,37.4,100500.0,19.6997,19.816,19.6786,19.7631,100500.0
2009-02-26 10:40:00,37.41,37.59,37.38,37.46,50500.0,19.7684,19.8635,19.7526,19.7949,50500.0
2009-02-26 10:45:00,37.46,37.72,37.45,37.64,91000.0,19.7949,19.9322,19.7896,19.89,91000.0
2009-02-26 10:50:00,37.63,37.75,37.3,37.32,101500.0,19.8847,19.9481,19.7103,19.7209,101500.0
2009-02-26 10:55:00,37.29,37.55,37.29,37.48,68000.0,19.705,19.8424,19.705,19.8054,68000.0
2009-02-26 11:00:00,37.48,37.55,37.32,37.4,61500.0,19.8054,19.8424,19.7209,19.7631,61500.0
2009-02-26 11:05:00,37.38,37.38,37.24,37.3,53500.0,19.7526,19.7526,19.6786,19.7103,53500.0
2009-02-26 11:10:00,37.3,37.61,37.25,37.61,55000.0,19.7103,19.8741,19.6839,19.8741,55000.0
2009-02-26 11:15:00,37.6,37.63,37.5,37.63,80000.0,19.8688,19.8847,19.816,19.8847,80000.0
2009-02-26 11:20:00,37.66,37.85,37.66,37.72,62500.0,19.9005,20.0009,19.9005,19.9322,62500.0
2009-02-26 11:25:00,37.75,37.82,37.7,37.74,76000.0,19.9481,19.9851,19.9217,19.9428,76000.0
2009-02-26 11:30:00,37.7,37.77,37.64,37.66,45500.0,19.9217,19.9587,19.89,19.9005,45500.0
2009-02-26 11:35:00,37.67,37.79,37.66,37.72,44500.0,19.9058,19.9692,19.9005,19.9322,44500.0
2009-02-26 11:40:00,37.72,37.73,37.26,37.34,73000.0,19.9322,19.9375,19.6892,19.7314,73000.0
2009-02-26 11:45:00,37.32,37.48,37.3,37.44,74000.0,19.7209,19.8054,19.7103,19.7843,74000.0
2009-02-26 11:50:00,37.44,37.65,37.41,37.54,67500.0,19.7843,19.8953,19.7684,19.8371,67500.0
2009-02-26 11:55:00,37.55,37.7,37.44,37.65,42000.0,19.8424,19.9217,19.7843,19.8953,42000.0
2009-02-26 12:00:00,37.67,37.89,37.66,37.83,67500.0,19.9058,20.0221,19.9005,19.9904,67500.0
2009-02-26 12:05:00,37.81,37.98,37.78,37.97,84000.0,19.9798,20.0696,19.9639,20.0643,84000.0
2009-02-26 12:10:00,37.97,37.98,37.86,37.97,73500.0,20.0643,20.0696,20.0062,20.0643,73500.0
2009-02-26 12:15:00,37.97,37.99,37.77,37.83,68000.0,20.0643,20.0749,19.9587,19.9904,68000.0
2009-02-26 12:20:00,37.84,37.88,37.64,37.65,71000.0,19.9957,20.0168,19.89,19.8953,71000.0
2009-02-26 12:25:00,37.68,37.79,37.48,37.53,146500.0,19.9111,19.9692,19.8054,19.8318,146500.0
2009-02-26 12:30:00,37.57,37.8,37.48,37.75,67000.0,19.853,19.9745,19.8054,19.9481,67000.0
2009-02-26 12:35:00,37.76,37.84,37.6,37.65,71000.0,19.9534,19.9957,19.8688,19.8953,71000.0
2009-02-26 12:40:00,37.62,37.63,37.45,37.48,54500.0,19.8794,19.8847,19.7896,19.8054,54500.0
2009-02-26 12:45:00,37.51,37.84,37.5,37.8,65000.0,19.8213,19.9957,19.816,19.9745,65000.0
2009-02-26 12:50:00,37.8,37.83,37.73,37.83,43500.0,19.9745,19.9904,19.9375,19.9904,43500.0
2009-02-26 12:55:00,37.86,37.89,37.59,37.69,47000.0,20.0062,20.0221,19.8635,19.9164,47000.0
2009-02-26 13:00:00,37.74,37.79,37.56,37.61,37000.0,19.9428,19.9692,19.8477,19.8741,37000.0
2009-02-26 13:05:00,37.6,37.61,37.46,37.46,39000.0,19.8688,19.8741,19.7949,19.7949,39000.0
2009-02-26 13:10:00,37.41,37.41,37.1,37.28,98000.0,19.7684,19.7684,19.6046,19.6997,98000.0
2009-02-26 13:15:00,37.3,37.32,37.15,37.16,54500.0,19.7103,19.7209,19.631,19.6363,54500.0
2009-02-26 13:20:00,37.16,37.36,37.16,37.21,86000.0,19.6363,19.742,19.6363,19.6627,86000.0
2009-02-26 13:25:00,37.17,37.4,37.17,37.27,80000.0,19.6416,19.7631,19.6416,19.6945,80000.0
2009-02-26 13:30:00,37.36,37.37,37.12,37.34,58000.0,19.742,19.7473,19.6152,19.7314,58000.0
2009-02-26 13:35:00,37.35,37.4,37.16,37.24,27000.0,19.7367,19.7631,19.6363,19.6786,27000.0
2009-02-26 13:40:00,37.17,37.51,37.17,37.46,73000.0,19.6416,19.8213,19.6416,19.7949,73000.0
2009-02-26 13:45:00,37.45,37.72,37.45,37.59,126500.0,19.7896,19.9322,19.7896,19.8635,126500.0
2009-02-26 13:50:00,37.61,37.76,37.55,37.57,41000.0,19.8741,19.9534,19.8424,19.853,41000.0
2009-02-26 13:55:00,37.56,37.62,37.48,37.54,27000.0,19.8477,19.8794,19.8054,19.8371,27000.0
2009-02-26 14:00:00,37.51,37.64,37.41,37.46,52500.0,19.8213,19.89,19.7684,19.7949,52500.0
2009-02-26 14:05:00,37.45,37.51,37.23,37.38,83000.0,19.7896,19.8213,19.6733,19.7526,83000.0
2009-02-26 14:10:00,37.4,37.46,37.22,37.28,129500.0,19.7631,19.7949,19.668,19.6997,129500.0
2009-02-26 14:15:00,37.28,37.31,37.18,37.27,88000.0,19.6997,19.7156,19.6469,19.6945,88000.0
2009-02-26 14:20:00,37.27,37.45,37.27,37.36,71000.0,19.6945,19.7896,19.6945,19.742,71000.0
2009-02-26 14:25:00,37.38,37.53,37.29,37.41,88500.0,19.7526,19.8318,19.705,19.7684,88500.0
2009-02-26 14:30:00,37.41,37.45,37.11,37.15,144500.0,19.7684,19.7896,19.6099,19.631,144500.0
2009-02-26 14:35:00,37.15,37.27,37.1,37.16,65500.0,19.631,19.6945,19.6046,19.6363,65500.0
2009-02-26 14:40:00,37.15,37.19,37.04,37.06,48000.0,19.631,19.6522,19.5729,19.5835,48000.0
2009-02-26 14:45:00,37.03,37.16,37.02,37.07,96000.0,19.5676,19.6363,19.5623,19.5888,96000.0
2009-02-26 14:50:00,37.08,37.15,36.9,36.9,104000.0,19.594,19.631,19.4989,19.4989,104000.0
2009-02-26 14:55:00,36.9,37.09,36.8,36.97,182500.0,19.4989,19.5993,19.4461,19.5359,182500.0
2009-02-26 15:00:00,36.97,36.99,36.65,36.71,106000.0,19.5359,19.5465,19.3668,19.3985,106000.0
2009-02-26 15:05:00,36.71,36.91,36.62,36.78,96500.0,19.3985,19.5042,19.351,19.4355,96500.0
2009-02-26 15:10:00,36.83,36.83,36.53,36.56,79000.0,19.4619,19.4619,19.3034,19.3193,79000.0
2009-02-26 15:15:00,36.56,36.66,36.46,36.56,92500.0,19.3193,19.3721,19.2664,19.3193,92500.0
2009-02-26 15:20:00,36.58,36.67,36.44,36.62,101500.0,19.3298,19.3774,19.2559,19.351,101500.0
2009-02-26 15:25:00,36.65,36.82,36.63,36.75,111500.0,19.3668,19.4567,19.3563,19.4197,111500.0
2009-02-26 15:30:00,36.78,36.9,36.54,36.88,167500.0,19.4355,19.4989,19.3087,19.4884,167500.0
2009-02-26 15:35:00,36.89,37.04,36.78,36.99,175000.0,19.4936,19.5729,19.4355,19.5465,175000.0
2009-02-26 15:40:00,37.0,37.34,37.0,37.16,238500.0,19.5518,19.7314,19.5518,19.6363,238500.0
2009-02-26 15:45:00,37.23,37.32,37.09,37.21,157500.0,19.6733,19.7209,19.5993,19.6627,157500.0
2009-02-26 15:50:00,37.21,37.3,36.92,37.04,223000.0,19.6627,19.7103,19.5095,19.5729,223000.0
2009-02-26 15:55:00,37.07,37.11,36.71,36.76,141500.0,19.5888,19.6099,19.3985,19.425,141500.0
2009-02-27 09:30:00,35.65,36.28,35.6,36.25,99500.0,18.8384,19.1713,18.812,19.1555,99500.0
2009-02-27 09:35:00,36.25,36.37,35.69,35.95,216000.0,19.1555,19.2189,18.8595,18.9969,216000.0
2009-02-27 09:40:00,35.9,35.97,35.62,35.8,155000.0,18.9705,19.0075,18.8225,18.9177,155000.0
2009-02-27 09:45:00,35.71,35.95,35.64,35.77,215500.0,18.8701,18.9969,18.8331,18.9018,215500.0
2009-02-27 09:50:00,35.82,36.57,35.76,36.44,108500.0,18.9282,19.3246,18.8965,19.2559,108500.0
2009-02-27 09:55:00,36.46,36.7,36.32,36.45,59500.0,19.2664,19.3932,19.1924,19.2611,59500.0
2009-02-27 10:00:00,36.53,36.91,36.43,36.52,79500.0,19.3034,19.5042,19.2506,19.2981,79500.0
2009-02-27 10:05:00,36.59,36.8,36.31,36.34,41000.0,19.3351,19.4461,19.1872,19.203,41000.0
2009-02-27 10:10:00,36.36,36.49,36.2,36.45,38500.0,19.2136,19.2823,19.129,19.2611,38500.0
2009-02-27 10:15:00,36.49,36.6,36.24,36.6,51000.0,19.2823,19.3404,19.1502,19.3404,51000.0
2009-02-27 10:20:00,36.6,37.32,36.6,37.08,115500.0,19.3404,19.7209,19.3404,19.594,115500.0
2009-02-27 10:25:00,37.14,37.15,36.82,36.9,79000.0,19.6258,19.631,19.4567,19.4989,79000.0
2009-02-27 10:30:00,36.88,36.9,36.77,36.83,66000.0,19.4884,19.4989,19.4302,19.4619,66000.0
2009-02-27 10:35:00,36.8,36.87,36.68,36.77,46500.0,19.4461,19.4831,19.3827,19.4302,46500.0
2009-02-27 10:40:00,36.74,36.89,36.6,36.75,51500.0,19.4144,19.4936,19.3404,19.4197,51500.0
2009-02-27 10:45:00,36.73,36.83,36.45,36.78,54000.0,19.4091,19.4619,19.2611,19.4355,54000.0
2009-02-27 10:50:00,36.78,36.89,36.66,36.76,30000.0,19.4355,19.4936,19.3721,19.425,30000.0
2009-02-27 10:55:00,36.76,36.79,36.49,36.72,27000.0,19.425,19.4408,19.2823,19.4038,27000.0
2009-02-27 11:00:00,36.66,36.69,36.49,36.56,21000.0,19.3721,19.388,19.2823,19.3193,21000.0
2009-02-27 11:05:00,36.52,36.54,36.4,36.52,37000.0,19.2981,19.3087,19.2347,19.2981,37000.0
2009-02-27 11:10:00,36.52,36.59,36.4,36.4,40000.0,19.2981,19.3351,19.2347,19.2347,40000.0
2009-02-27 11:15:00,36.4,36.44,36.31,36.4,49500.0,19.2347,19.2559,19.1872,19.2347,49500.0
2009-02-27 11:20:00,36.37,36.59,36.32,36.55,31500.0,19.2189,19.3351,19.1924,19.314,31500.0
2009-02-27 11:25:00,36.54,36.63,36.39,36.49,93500.0,19.3087,19.3563,19.2294,19.2823,93500.0
2009-02-27 11:30:00,36.55,36.6,36.35,36.38,66000.0,19.314,19.3404,19.2083,19.2242,66000.0
2009-02-27 11:35:00,36.35,36.38,36.2,36.32,32000.0,19.2083,19.2242,19.129,19.1924,32000.0
2009-02-27 11:40:00,36.36,36.89,36.34,36.86,69000.0,19.2136,19.4936,19.203,19.4778,69000.0
2009-02-27 11:45:00,36.88,36.95,36.69,36.69,73500.0,19.4884,19.5254,19.388,19.388,73500.0
2009-02-27 11:50:00,36.71,36.78,36.48,36.52,23500.0,19.3985,19.4355,19.277,19.2981,23500.0
2009-02-27 11:55:00,36.52,36.8,36.48,36.8,35000.0,19.2981,19.4461,19.277,19.4461,35000.0
2009-02-27 12:00:00,36.77,36.86,36.68,36.74,18000.0,19.4302,19.4778,19.3827,19.4144,18000.0
2009-02-27 12:05:00,36.8,36.85,36.66,36.77,16000.0,19.4461,19.4725,19.3721,19.4302,16000.0
2009-02-27 12:10:00,36.72,36.8,36.65,36.8,15500.0,19.4038,19.4461,19.3668,19.4461,15500.0
2009-02-27 12:15:00,36.78,36.92,36.66,36.75,29000.0,19.4355,19.5095,19.3721,19.4197,29000.0
2009-02-27 12:20:00,36.7,36.85,36.68,36.77,24500.0,19.3932,19.4725,19.3827,19.4302,24500.0
2009-02-27 12:25:00,36.81,36.81,36.66,36.67,20500.0,19.4514,19.4514,19.3721,19.3774,20500.0
2009-02-27 12:30:00,36.73,36.84,36.67,36.73,16500.0,19.4091,19.4672,19.3774,19.4091,16500.0
2009-02-27 12:35:00,36.69,36.71,36.48,36.52,42500.0,19.388,19.3985,19.277,19.2981,42500.0
2009-02-27 12:40:00,36.49,36.55,36.4,36.45,33000.0,19.2823,19.314,19.2347,19.2611,33000.0
2009-02-27 12:45:00,36.48,36.56,36.42,36.51,19000.0,19.277,19.3193,19.2453,19.2928,19000.0
2009-02-27 12:50:00,36.55,36.61,36.48,36.52,21000.0,19.314,19.3457,19.277,19.2981,21000.0
2009-02-27 12:55:00,36.5,36.64,36.42,36.64,36000.0,19.2876,19.3615,19.2453,19.3615,36000.0
2009-02-27 13:00:00,36.64,36.85,36.63,36.72,63500.0,19.3615,19.4725,19.3563,19.4038,63500.0
2009-02-27 13:05:00,36.69,36.75,36.57,36.64,30500.0,19.388,19.4197,19.3246,19.3615,30500.0
2009-02-27 13:10:00,36.65,36.76,36.52,36.57,38000.0,19.3668,19.425,19.2981,19.3246,38000.0
2009-02-27 13:15:00,36.52,36.6,36.4,36.6,74000.0,19.2981,19.3404,19.2347,19.3404,74000.0
2009-02-27 13:20:00,36.62,36.68,36.46,36.57,51500.0,19.351,19.3827,19.2664,19.3246,51500.0
2009-02-27 13:25:00,36.58,36.63,36.51,36.6,23500.0,19.3298,19.3563,19.2928,19.3404,23500.0
2009-02-27 13:30:00,36.61,36.78,36.4,36.61,106500.0,19.3457,19.4355,19.2347,19.3457,106500.0
2009-02-27 13:35:00,36.6,36.6,36.18,36.3,78000.0,19.3404,19.3404,19.1185,19.1819,78000.0
2009-02-27 13:40:00,36.3,36.35,36.21,36.31,32000.0,19.1819,19.2083,19.1343,19.1872,32000.0
2009-02-27 13:45:00,36.29,36.58,36.24,36.49,25500.0,19.1766,19.3298,19.1502,19.2823,25500.0
2009-02-27 13:50:00,36.47,36.68,36.44,36.44,38500.0,19.2717,19.3827,19.2559,19.2559,38500.0
2009-02-27 13:55:00,36.5,36.72,36.41,36.63,48000.0,19.2876,19.4038,19.24,19.3563,48000.0
2009-02-27 14:00:00,36.64,36.94,36.52,36.94,56500.0,19.3615,19.5201,19.2981,19.5201,56500.0
2009-02-27 14:05:00,36.97,36.99,36.8,36.84,126500.0,19.5359,19.5465,19.4461,19.4672,126500.0
2009-02-27 14:10:00,36.85,36.89,36.72,36.85,71000.0,19.4725,19.4936,19.4038,19.4725,71000.0
2009-02-27 14:15:00,36.84,36.97,36.67,36.81,57000.0,19.4672,19.5359,19.3774,19.4514,57000.0
2009-02-27 14:20:00,36.84,36.85,36.55,36.66,51500.0,19.4672,19.4725,19.314,19.3721,51500.0
2009-02-27 14:25:00,36.72,36.86,36.6,36.66,78000.0,19.4038,19.4778,19.3404,19.3721,78000.0
2009-02-27 14:30:00,36.67,36.7,36.5,36.64,103000.0,19.3774,19.3932,19.2876,19.3615,103000.0
2009-02-27 14:35:00,36.65,36.69,36.4,36.41,69500.0,19.3668,19.388,19.2347,19.24,69500.0
2009-02-27 14:40:00,36.42,36.65,36.4,36.52,69500.0,19.2453,19.3668,19.2347,19.2981,69500.0
2009-02-27 14:45:00,36.5,36.86,36.5,36.86,120000.0,19.2876,19.4778,19.2876,19.4778,120000.0
2009-02-27 14:50:00,36.88,37.04,36.84,37.0,254500.0,19.4884,19.5729,19.4672,19.5518,254500.0
2009-02-27 14:55:00,37.0,37.19,36.93,36.95,112000.0,19.5518,19.6522,19.5148,19.5254,112000.0
2009-02-27 15:00:00,36.94,36.97,36.65,36.73,101000.0,19.5201,19.5359,19.3668,19.4091,101000.0
2009-02-27 15:05:00,36.7,36.75,36.49,36.52,63000.0,19.3932,19.4197,19.2823,19.2981,63000.0
2009-02-27 15:10:00,36.55,36.86,36.45,36.79,205500.0,19.314,19.4778,19.2611,19.4408,205500.0
2009-02-27 15:15:00,36.8,36.92,36.79,36.79,167500.0,19.4461,19.5095,19.4408,19.4408,167500.0
2009-02-27 15:20:00,36.79,36.88,36.67,36.83,203000.0,19.4408,19.4884,19.3774,19.4619,203000.0
2009-02-27 15:25:00,36.84,36.97,36.65,36.68,116000.0,19.4672,19.5359,19.3668,19.3827,116000.0
2009-02-27 15:30:00,36.64,37.12,36.64,37.05,128000.0,19.3615,19.6152,19.3615,19.5782,128000.0
2009-02-27 15:35:00,37.05,37.06,36.67,36.76,115000.0,19.5782,19.5835,19.3774,19.425,115000.0
2009-02-27 15:40:00,36.71,37.02,36.65,36.92,112500.0,19.3985,19.5623,19.3668,19.5095,112500.0
2009-02-27 15:45:00,36.95,37.17,36.8,37.13,86500.0,19.5254,19.6416,19.4461,19.6205,86500.0
2009-02-27 15:50:00,37.11,37.17,36.72,36.72,201500.0,19.6099,19.6416,19.4038,19.4038,201500.0
2009-02-27 15:55:00,36.72,36.78,36.5,36.5,332000.0,19.4038,19.4355,19.2876,19.2876,332000.0
2009-03-02 09:30:00,35.5,36.26,35.5,36.08,97500.0,18.7591,19.1607,18.7591,19.0656,97500.0
2009-03-02 09:35:00,36.03,36.33,35.95,36.07,111000.0,19.0392,19.1977,18.9969,19.0603,111000.0
2009-03-02 09:40:00,36.07,36.24,35.99,36.15,118000.0,19.0603,19.1502,19.0181,19.1026,118000.0
2009-03-02 09:45:00,36.13,36.2,36.0,36.08,54000.0,19.092,19.129,19.0233,19.0656,54000.0
2009-03-02 09:50:00,36.08,36.25,35.88,35.97,150000.0,19.0656,19.1555,18.9599,19.0075,150000.0
2009-03-02 09:55:00,35.93,35.94,35.65,35.68,98500.0,18.9864,18.9916,18.8384,18.8543,98500.0
2009-03-02 10:00:00,35.68,35.7,35.42,35.47,386000.0,18.8543,18.8648,18.7169,18.7433,386000.0
2009-03-02 10:05:00,35.46,35.55,35.19,35.25,409500.0,18.738,18.7856,18.5953,18.627,409500.0
2009-03-02 10:10:00,35.23,35.28,34.96,34.98,138000.0,18.6165,18.6429,18.4738,18.4844,138000.0
2009-03-02 10:15:00,34.98,35.29,34.98,35.05,166000.0,18.4844,18.6482,18.4844,18.5213,166000.0
2009-03-02 10:20:00,35.04,35.14,34.9,35.05,63000.0,18.5161,18.5689,18.4421,18.5213,63000.0
2009-03-02 10:25:00,35.04,35.09,34.8,34.88,67500.0,18.5161,18.5425,18.3892,18.4315,67500.0
2009-03-02 10:30:00,34.87,34.98,34.85,34.9,50000.0,18.4262,18.4844,18.4157,18.4421,50000.0
2009-03-02 10:35:00,34.9,35.06,34.9,34.99,72500.0,18.4421,18.5266,18.4421,18.4896,72500.0
2009-03-02 10:40:00,34.99,35.07,34.89,34.96,84000.0,18.4896,18.5319,18.4368,18.4738,84000.0
2009-03-02 10:45:00,34.93,35.06,34.89,35.0,70500.0,18.4579,18.5266,18.4368,18.4949,70500.0
2009-03-02 10:50:00,35.02,35.02,34.84,34.94,54500.0,18.5055,18.5055,18.4104,18.4632,54500.0
2009-03-02 10:55:00,34.91,35.0,34.85,34.9,45000.0,18.4474,18.4949,18.4157,18.4421,45000.0
2009-03-02 11:00:00,34.89,35.03,34.89,34.97,58000.0,18.4368,18.5108,18.4368,18.4791,58000.0
2009-03-02 11:05:00,34.94,34.96,34.65,34.72,93000.0,18.4632,18.4738,18.31,18.347,93000.0
2009-03-02 11:10:00,34.75,34.87,34.71,34.82,46500.0,18.3628,18.4262,18.3417,18.3998,46500.0
2009-03-02 11:15:00,34.83,34.94,34.76,34.89,64500.0,18.4051,18.4632,18.3681,18.4368,64500.0
2009-03-02 11:20:00,34.86,35.05,34.86,34.93,118000.0,18.4209,18.5213,18.4209,18.4579,118000.0
2009-03-02 11:25:00,34.93,34.93,34.6,34.6,103500.0,18.4579,18.4579,18.2836,18.2836,103500.0
2009-03-02 11:30:00,34.62,34.64,34.55,34.58,73500.0,18.2941,18.3047,18.2571,18.273,73500.0
2009-03-02 11:35:00,34.59,34.64,34.51,34.56,48000.0,18.2783,18.3047,18.236,18.2624,48000.0
2009-03-02 11:40:00,34.56,34.74,34.56,34.65,54500.0,18.2624,18.3575,18.2624,18.31,54500.0
2009-03-02 11:45:00,34.68,34.69,34.53,34.53,21500.0,18.3258,18.3311,18.2466,18.2466,21500.0
2009-03-02 11:50:00,34.53,34.6,34.41,34.46,53500.0,18.2466,18.2836,18.1832,18.2096,53500.0
2009-03-02 11:55:00,34.46,34.55,34.42,34.55,40000.0,18.2096,18.2571,18.1884,18.2571,40000.0
2009-03-02 12:00:00,34.55,34.69,34.47,34.59,27500.0,18.2571,18.3311,18.2149,18.2783,27500.0
2009-03-02 12:05:00,34.63,34.71,34.56,34.66,40500.0,18.2994,18.3417,18.2624,18.3153,40500.0
2009-03-02 12:10:00,34.66,34.71,34.55,34.6,29000.0,18.3153,18.3417,18.2571,18.2836,29000.0
2009-03-02 12:15:00,34.63,34.73,34.63,34.68,14500.0,18.2994,18.3522,18.2994,18.3258,14500.0
2009-03-02 12:20:00,34.71,34.9,34.65,34.9,27000.0,18.3417,18.4421,18.31,18.4421,27000.0
2009-03-02 12:25:00,34.9,34.98,34.86,34.94,67500.0,18.4421,18.4844,18.4209,18.4632,67500.0
2009-03-02 12:30:00,34.94,35.1,34.93,35.1,43500.0,18.4632,18.5478,18.4579,18.5478,43500.0
2009-03-02 12:35:00,35.05,35.08,34.97,34.98,14000.0,18.5213,18.5372,18.4791,18.4844,14000.0
2009-03-02 12:40:00,34.98,35.01,34.91,34.94,36500.0,18.4844,18.5002,18.4474,18.4632,36500.0
2009-03-02 12:45:00,34.94,34.99,34.76,34.95,49000.0,18.4632,18.4896,18.3681,18.4685,49000.0
2009-03-02 12:50:00,34.92,35.05,34.89,35.01,25500.0,18.4526,18.5213,18.4368,18.5002,25500.0
2009-03-02 12:55:00,34.99,35.06,34.82,34.9,28000.0,18.4896,18.5266,18.3998,18.4421,28000.0
2009-03-02 13:00:00,34.9,35.12,34.9,34.95,35500.0,18.4421,18.5583,18.4421,18.4685,35500.0
2009-03-02 13:05:00,34.98,35.06,34.92,35.06,20500.0,18.4844,18.5266,18.4526,18.5266,20500.0
2009-03-02 13:10:00,35.06,35.07,34.93,34.98,18500.0,18.5266,18.5319,18.4579,18.4844,18500.0
2009-03-02 13:15:00,34.9,35.0,34.85,34.89,21500.0,18.4421,18.4949,18.4157,18.4368,21500.0
2009-03-02 13:20:00,34.93,34.93,34.84,34.84,9500.0,18.4579,18.4579,18.4104,18.4104,9500.0
2009-03-02 13:25:00,34.81,34.93,34.77,34.91,27500.0,18.3945,18.4579,18.3734,18.4474,27500.0
2009-03-02 13:30:00,34.91,34.91,34.77,34.83,24000.0,18.4474,18.4474,18.3734,18.4051,24000.0
2009-03-02 13:35:00,34.77,34.8,34.72,34.72,47500.0,18.3734,18.3892,18.347,18.347,47500.0
2009-03-02 13:40:00,34.73,34.84,34.72,34.75,30500.0,18.3522,18.4104,18.347,18.3628,30500.0
2009-03-02 13:45:00,34.72,34.83,34.67,34.8,60000.0,18.347,18.4051,18.3205,18.3892,60000.0
2009-03-02 13:50:00,34.78,34.96,34.73,34.96,80500.0,18.3787,18.4738,18.3522,18.4738,80500.0
2009-03-02 13:55:00,34.94,35.04,34.9,35.04,61500.0,18.4632,18.5161,18.4421,18.5161,61500.0
2009-03-02 14:00:00,35.04,35.04,34.83,34.91,60000.0,18.5161,18.5161,18.4051,18.4474,60000.0
2009-03-02 14:05:00,34.94,34.95,34.8,34.84,21500.0,18.4632,18.4685,18.3892,18.4104,21500.0
2009-03-02 14:10:00,34.87,35.0,34.87,34.93,37000.0,18.4262,18.4949,18.4262,18.4579,37000.0
2009-03-02 14:15:00,34.94,35.15,34.94,35.03,71000.0,18.4632,18.5742,18.4632,18.5108,71000.0
2009-03-02 14:20:00,35.03,35.04,34.9,34.94,25500.0,18.5108,18.5161,18.4421,18.4632,25500.0
2009-03-02 14:25:00,34.97,34.98,34.88,34.9,19000.0,18.4791,18.4844,18.4315,18.4421,19000.0
2009-03-02 14:30:00,34.9,35.14,34.84,35.12,43500.0,18.4421,18.5689,18.4104,18.5583,43500.0
2009-03-02 14:35:00,35.13,35.35,35.11,35.11,61500.0,18.5636,18.6799,18.553,18.553,61500.0
2009-03-02 14:40:00,35.07,35.35,35.05,35.2,60000.0,18.5319,18.6799,18.5213,18.6006,60000.0
2009-03-02 14:45:00,35.2,35.2,35.07,35.11,40000.0,18.6006,18.6006,18.5319,18.553,40000.0
2009-03-02 14:50:00,35.09,35.19,34.9,34.98,53000.0,18.5425,18.5953,18.4421,18.4844,53000.0
2009-03-02 14:55:00,35.0,35.05,34.87,34.89,49500.0,18.4949,18.5213,18.4262,18.4368,49500.0
2009-03-02 15:00:00,34.9,34.95,34.73,34.8,92500.0,18.4421,18.4685,18.3522,18.3892,92500.0
2009-03-02 15:05:00,34.8,34.82,34.67,34.75,63500.0,18.3892,18.3998,18.3205,18.3628,63500.0
2009-03-02 15:10:00,34.7,34.82,34.61,34.72,95000.0,18.3364,18.3998,18.2888,18.347,95000.0
2009-03-02 15:15:00,34.71,34.78,34.53,34.58,104500.0,18.3417,18.3787,18.2466,18.273,104500.0
2009-03-02 15:20:00,34.59,34.64,34.5,34.58,107500.0,18.2783,18.3047,18.2307,18.273,107500.0
2009-03-02 15:25:00,34.55,34.74,34.47,34.68,130000.0,18.2571,18.3575,18.2149,18.3258,130000.0
2009-03-02 15:30:00,34.69,34.94,34.67,34.79,152000.0,18.3311,18.4632,18.3205,18.384,152000.0
2009-03-02 15:35:00,34.78,34.83,34.65,34.82,179500.0,18.3787,18.4051,18.31,18.3998,179500.0
2009-03-02 15:40:00,34.85,34.88,34.56,34.79,167000.0,18.4157,18.4315,18.2624,18.384,167000.0
2009-03-02 15:45:00,34.79,34.94,34.66,34.67,297500.0,18.384,18.4632,18.3153,18.3205,297500.0
2009-03-02 15:50:00,34.67,34.86,34.58,34.72,284000.0,18.3205,18.4209,18.273,18.347,284000.0
2009-03-02 15:55:00,34.75,34.85,34.66,34.66,431500.0,18.3628,18.4157,18.3153,18.3153,431500.0
2009-03-03 09:30:00,35.13,35.42,35.04,35.08,82000.0,18.5636,18.7169,18.5161,18.5372,82000.0
2009-03-03 09:35:00,35.07,35.16,34.67,34.98,101500.0,18.5319,18.5795,18.3205,18.4844,101500.0
2009-03-03 09:40:00,34.91,34.97,34.78,34.91,78500.0,18.4474,18.4791,18.3787,18.4474,78500.0
2009-03-03 09:45:00,34.84,34.98,34.74,34.96,37000.0,18.4104,18.4844,18.3575,18.4738,37000.0
2009-03-03 09:50:00,34.91,35.1,34.91,35.03,43500.0,18.4474,18.5478,18.4474,18.5108,43500.0
2009-03-03 09:55:00,35.01,35.06,34.9,34.96,51500.0,18.5002,18.5266,18.4421,18.4738,51500.0
2009-03-03 10:00:00,34.92,35.06,34.89,35.0,90500.0,18.4526,18.5266,18.4368,18.4949,90500.0
2009-03-03 10:05:00,34.96,35.16,34.94,34.98,63000.0,18.4738,18.5795,18.4632,18.4844,63000.0
2009-03-03 10:10:00,34.96,35.1,34.96,35.0,59500.0,18.4738,18.5478,18.4738,18.4949,59500.0
2009-03-03 10:15:00,35.0,35.1,34.96,35.07,49500.0,18.4949,18.5478,18.4738,18.5319,49500.0
2009-03-03 10:20:00,35.05,35.24,34.96,35.21,83500.0,18.5213,18.6217,18.4738,18.6059,83500.0
2009-03-03 10:25:00,35.2,35.46,35.2,35.37,68500.0,18.6006,18.738,18.6006,18.6904,68500.0
2009-03-03 10:30:00,35.39,35.39,35.2,35.35,52000.0,18.701,18.701,18.6006,18.6799,52000.0
2009-03-03 10:35:00,35.26,35.4,35.14,35.4,32000.0,18.6323,18.7063,18.5689,18.7063,32000.0
2009-03-03 10:40:00,35.4,35.51,35.39,35.4,58500.0,18.7063,18.7644,18.701,18.7063,58500.0
2009-03-03 10:45:00,35.41,35.47,35.35,35.4,54500.0,18.7116,18.7433,18.6799,18.7063,54500.0
2009-03-03 10:50:00,35.39,35.46,35.25,35.35,187000.0,18.701,18.738,18.627,18.6799,187000.0
2009-03-03 10:55:00,35.3,35.42,35.24,35.31,89500.0,18.6535,18.7169,18.6217,18.6587,89500.0
2009-03-03 11:00:00,35.3,35.43,35.2,35.25,54500.0,18.6535,18.7221,18.6006,18.627,54500.0
2009-03-03 11:05:00,35.25,35.25,35.01,35.13,70500.0,18.627,18.627,18.5002,18.5636,70500.0
2009-03-03 11:10:00,35.08,35.09,34.9,35.09,102000.0,18.5372,18.5425,18.4421,18.5425,102000.0
2009-03-03 11:15:00,35.08,35.22,34.95,35.22,47500.0,18.5372,18.6112,18.4685,18.6112,47500.0
2009-03-03 11:20:00,35.16,35.3,35.1,35.24,50000.0,18.5795,18.6535,18.5478,18.6217,50000.0
2009-03-03 11:25:00,35.27,35.43,35.14,35.37,48500.0,18.6376,18.7221,18.5689,18.6904,48500.0
2009-03-03 11:30:00,35.3,35.39,35.14,35.23,42000.0,18.6535,18.701,18.5689,18.6165,42000.0
2009-03-03 11:35:00,35.26,35.26,35.07,35.07,48000.0,18.6323,18.6323,18.5319,18.5319,48000.0
2009-03-03 11:40:00,35.05,35.13,34.91,35.03,48500.0,18.5213,18.5636,18.4474,18.5108,48500.0
2009-03-03 11:45:00,35.04,35.04,34.92,35.02,31000.0,18.5161,18.5161,18.4526,18.5055,31000.0
2009-03-03 11:50:00,35.05,35.06,34.76,34.9,48500.0,18.5213,18.5266,18.3681,18.4421,48500.0
2009-03-03 11:55:00,34.86,34.88,34.74,34.76,53500.0,18.4209,18.4315,18.3575,18.3681,53500.0
2009-03-03 12:00:00,34.73,34.99,34.72,34.99,39500.0,18.3522,18.4896,18.347,18.4896,39500.0
2009-03-03 12:05:00,34.99,35.09,34.94,35.07,55000.0,18.4896,18.5425,18.4632,18.5319,55000.0
2009-03-03 12:10:00,35.09,35.16,34.99,35.08,40500.0,18.5425,18.5795,18.4896,18.5372,40500.0
2009-03-03 12:15:00,35.07,35.29,35.04,35.22,25000.0,18.5319,18.6482,18.5161,18.6112,25000.0
2009-03-03 12:20:00,35.22,35.4,35.2,35.3,71000.0,18.6112,18.7063,18.6006,18.6535,71000.0
2009-03-03 12:25:00,35.33,35.6,35.33,35.53,88500.0,18.6693,18.812,18.6693,18.775,88500.0
2009-03-03 12:30:00,35.53,35.56,35.35,35.39,64000.0,18.775,18.7908,18.6799,18.701,64000.0
2009-03-03 12:35:00,35.37,35.51,35.22,35.29,52500.0,18.6904,18.7644,18.6112,18.6482,52500.0
2009-03-03 12:40:00,35.31,35.33,35.2,35.32,24000.0,18.6587,18.6693,18.6006,18.664,24000.0
2009-03-03 12:45:00,35.32,35.38,35.25,35.28,32000.0,18.664,18.6957,18.627,18.6429,32000.0
2009-03-03 12:50:00,35.31,35.31,35.03,35.13,54500.0,18.6587,18.6587,18.5108,18.5636,54500.0
2009-03-03 12:55:00,35.15,35.23,35.01,35.06,36500.0,18.5742,18.6165,18.5002,18.5266,36500.0
2009-03-03 13:00:00,35.04,35.06,34.93,35.06,24500.0,18.5161,18.5266,18.4579,18.5266,24500.0
2009-03-03 13:05:00,35.06,35.07,34.93,34.99,46000.0,18.5266,18.5319,18.4579,18.4896,46000.0
2009-03-03 13:10:00,35.04,35.12,34.93,35.06,60000.0,18.5161,18.5583,18.4579,18.5266,60000.0
2009-03-03 13:15:00,35.03,35.23,35.02,35.23,31500.0,18.5108,18.6165,18.5055,18.6165,31500.0
2009-03-03 13:20:00,35.28,35.5,35.28,35.39,85500.0,18.6429,18.7591,18.6429,18.701,85500.0
2009-03-03 13:25:00,35.4,35.4,35.15,35.2,30500.0,18.7063,18.7063,18.5742,18.6006,30500.0
2009-03-03 13:30:00,35.2,35.26,35.04,35.12,46500.0,18.6006,18.6323,18.5161,18.5583,46500.0
2009-03-03 13:35:00,35.1,35.11,34.96,35.1,68000.0,18.5478,18.553,18.4738,18.5478,68000.0
2009-03-03 13:40:00,35.11,35.2,35.06,35.11,31000.0,18.553,18.6006,18.5266,18.553,31000.0
2009-03-03 13:45:00,35.1,35.17,35.03,35.05,40500.0,18.5478,18.5848,18.5108,18.5213,40500.0
2009-03-03 13:50:00,35.08,35.42,35.08,35.39,61000.0,18.5372,18.7169,18.5372,18.701,61000.0
2009-03-03 13:55:00,35.4,35.54,35.28,35.41,51500.0,18.7063,18.7803,18.6429,18.7116,51500.0
2009-03-03 14:00:00,35.34,35.65,35.32,35.54,111500.0,18.6746,18.8384,18.664,18.7803,111500.0
2009-03-03 14:05:00,35.53,35.58,35.29,35.29,85000.0,18.775,18.8014,18.6482,18.6482,85000.0
2009-03-03 14:10:00,35.32,35.6,35.28,35.6,90500.0,18.664,18.812,18.6429,18.812,90500.0
2009-03-03 14:15:00,35.6,35.68,35.49,35.56,77000.0,18.812,18.8543,18.7539,18.7908,77000.0
2009-03-03 14:20:00,35.53,35.78,35.48,35.78,73500.0,18.775,18.9071,18.7486,18.9071,73500.0
2009-03-03 14:25:00,35.8,35.87,35.65,35.77,79000.0,18.9177,18.9547,18.8384,18.9018,79000.0
2009-03-03 14:30:00,35.73,35.88,35.66,35.88,139000.0,18.8807,18.9599,18.8437,18.9599,139000.0
2009-03-03 14:35:00,35.89,36.17,35.88,36.14,152000.0,18.9652,19.1132,18.9599,19.0973,152000.0
2009-03-03 14:40:00,36.1,36.22,35.95,36.08,132000.0,19.0762,19.1396,18.9969,19.0656,132000.0
2009-03-03 14:45:00,36.06,36.18,35.96,36.08,76500.0,19.0551,19.1185,19.0022,19.0656,76500.0
2009-03-03 14:50:00,36.03,36.06,35.9,35.95,50000.0,19.0392,19.0551,18.9705,18.9969,50000.0
2009-03-03 14:55:00,36.01,36.2,35.89,36.03,89000.0,19.0286,19.129,18.9652,19.0392,89000.0
2009-03-03 15:00:00,36.04,36.04,35.73,35.77,96000.0,19.0445,19.0445,18.8807,18.9018,96000.0
2009-03-03 15:05:00,35.77,35.86,35.57,35.64,138500.0,18.9018,18.9494,18.7961,18.8331,138500.0
2009-03-03 15:10:00,35.65,35.84,35.52,35.72,141000.0,18.8384,18.9388,18.7697,18.8754,141000.0
2009-03-03 15:15:00,35.68,35.75,35.42,35.62,229500.0,18.8543,18.8912,18.7169,18.8225,229500.0
2009-03-03 15:20:00,35.64,35.72,35.41,35.47,178500.0,18.8331,18.8754,18.7116,18.7433,178500.0
2009-03-03 15:25:00,35.43,35.64,35.42,35.58,107500.0,18.7221,18.8331,18.7169,18.8014,107500.0
2009-03-03 15:30:00,35.52,35.63,35.45,35.57,122000.0,18.7697,18.8278,18.7327,18.7961,122000.0
2009-03-03 15:35:00,35.57,35.58,35.2,35.22,217500.0,18.7961,18.8014,18.6006,18.6112,217500.0
2009-03-03 15:40:00,35.2,35.48,35.2,35.39,215500.0,18.6006,18.7486,18.6006,18.701,215500.0
2009-03-03 15:45:00,35.38,35.56,35.38,35.42,172000.0,18.6957,18.7908,18.6957,18.7169,172000.0
2009-03-03 15:50:00,35.42,35.76,35.33,35.67,195500.0,18.7169,18.8965,18.6693,18.849,195500.0
2009-03-03 15:55:00,35.67,35.98,35.57,35.69,469500.0,18.849,19.0128,18.7961,18.8595,469500.0
2009-03-04 09:30:00,36.48,36.48,36.12,36.4,109000.0,19.277,19.277,19.0868,19.2347,109000.0
2009-03-04 09:35:00,36.5,36.79,36.44,36.64,165000.0,19.2876,19.4408,19.2559,19.3615,165000.0
2009-03-04 09:40:00,36.65,36.84,36.52,36.68,99000.0,19.3668,19.4672,19.2981,19.3827,99000.0
2009-03-04 09:45:00,36.75,36.79,36.55,36.69,154500.0,19.4197,19.4408,19.314,19.388,154500.0
2009-03-04 09:50:00,36.68,36.69,36.38,36.57,92000.0,19.3827,19.388,19.2242,19.3246,92000.0
2009-03-04 09:55:00,36.64,36.74,36.44,36.61,69500.0,19.3615,19.4144,19.2559,19.3457,69500.0
2009-03-04 10:00:00,36.61,36.88,36.57,36.79,118500.0,19.3457,19.4884,19.3246,19.4408,118500.0
2009-03-04 10:05:00,36.79,36.8,36.6,36.64,62000.0,19.4408,19.4461,19.3404,19.3615,62000.0
2009-03-04 10:10:00,36.63,36.65,36.31,36.36,95000.0,19.3563,19.3668,19.1872,19.2136,95000.0
2009-03-04 10:15:00,36.37,36.44,36.24,36.33,46000.0,19.2189,19.2559,19.1502,19.1977,46000.0
2009-03-04 10:20:00,36.37,36.43,36.21,36.43,42500.0,19.2189,19.2506,19.1343,19.2506,42500.0
2009-03-04 10:25:00,36.46,36.6,36.41,36.6,44500.0,19.2664,19.3404,19.24,19.3404,44500.0
2009-03-04 10:30:00,36.6,36.7,36.48,36.56,75000.0,19.3404,19.3932,19.277,19.3193,75000.0
2009-03-04 10:35:00,36.58,36.7,36.42,36.7,68000.0,19.3298,19.3932,19.2453,19.3932,68000.0
2009-03-04 10:40:00,36.66,36.88,36.63,36.67,86000.0,19.3721,19.4884,19.3563,19.3774,86000.0
2009-03-04 10:45:00,36.68,36.86,36.56,36.77,97500.0,19.3827,19.4778,19.3193,19.4302,97500.0
2009-03-04 10:50:00,36.79,36.93,36.69,36.82,128500.0,19.4408,19.5148,19.388,19.4567,128500.0
2009-03-04 10:55:00,36.89,36.92,36.75,36.82,67000.0,19.4936,19.5095,19.4197,19.4567,67000.0
2009-03-04 11:00:00,36.85,36.99,36.85,36.98,88000.0,19.4725,19.5465,19.4725,19.5412,88000.0
2009-03-04 11:05:00,36.97,37.0,36.82,36.82,125500.0,19.5359,19.5518,19.4567,19.4567,125500.0
2009-03-04 11:10:00,36.86,37.16,36.81,36.99,120000.0,19.4778,19.6363,19.4514,19.5465,120000.0
2009-03-04 11:15:00,36.95,36.96,36.85,36.92,30000.0,19.5254,19.5306,19.4725,19.5095,30000.0
2009-03-04 11:20:00,36.88,37.1,36.86,37.08,54000.0,19.4884,19.6046,19.4778,19.594,54000.0
2009-03-04 11:25:00,37.08,37.22,37.03,37.22,51000.0,19.594,19.668,19.5676,19.668,51000.0
2009-03-04 11:30:00,37.2,37.34,37.13,37.25,66500.0,19.6575,19.7314,19.6205,19.6839,66500.0
2009-03-04 11:35:00,37.25,37.33,37.18,37.27,58000.0,19.6839,19.7262,19.6469,19.6945,58000.0
2009-03-04 11:40:00,37.28,37.3,37.07,37.17,36000.0,19.6997,19.7103,19.5888,19.6416,36000.0
2009-03-04 11:45:00,37.15,37.24,37.02,37.2,32500.0,19.631,19.6786,19.5623,19.6575,32500.0
2009-03-04 11:50:00,37.27,37.5,37.2,37.44,126500.0,19.6945,19.816,19.6575,19.7843,126500.0
2009-03-04 11:55:00,37.45,37.59,37.35,37.52,77000.0,19.7896,19.8635,19.7367,19.8266,77000.0
2009-03-04 12:00:00,37.57,37.59,37.38,37.44,40000.0,19.853,19.8635,19.7526,19.7843,40000.0
2009-03-04 12:05:00,37.44,37.51,37.18,37.22,91000.0,19.7843,19.8213,19.6469,19.668,91000.0
2009-03-04 12:10:00,37.26,37.35,37.15,37.22,79500.0,19.6892,19.7367,19.631,19.668,79500.0
2009-03-04 12:15:00,37.17,37.17,36.98,37.0,78500.0,19.6416,19.6416,19.5412,19.5518,78500.0
2009-03-04 12:20:00,37.0,37.18,36.96,37.05,41500.0,19.5518,19.6469,19.5306,19.5782,41500.0
2009-03-04 12:25:00,37.04,37.16,36.99,37.09,52500.0,19.5729,19.6363,19.5465,19.5993,52500.0
2009-03-04 12:30:00,37.09,37.2,37.03,37.14,49000.0,19.5993,19.6575,19.5676,19.6258,49000.0
2009-03-04 12:35:00,37.2,37.51,37.19,37.49,87500.0,19.6575,19.8213,19.6522,19.8107,87500.0
2009-03-04 12:40:00,37.48,37.56,37.31,37.42,69000.0,19.8054,19.8477,19.7156,19.7737,69000.0
2009-03-04 12:45:00,37.42,37.42,37.1,37.18,53000.0,19.7737,19.7737,19.6046,19.6469,53000.0
2009-03-04 12:50:00,37.13,37.25,37.12,37.2,38500.0,19.6205,19.6839,19.6152,19.6575,38500.0
2009-03-04 12:55:00,37.2,37.29,37.03,37.29,59000.0,19.6575,19.705,19.5676,19.705,59000.0
2009-03-04 13:00:00,37.26,37.3,37.08,37.08,56500.0,19.6892,19.7103,19.594,19.594,56500.0
2009-03-04 13:05:00,37.08,37.2,37.05,37.2,36000.0,19.594,19.6575,19.5782,19.6575,36000.0
2009-03-04 13:10:00,37.22,37.31,37.19,37.26,80000.0,19.668,19.7156,19.6522,19.6892,80000.0
2009-03-04 13:15:00,37.23,37.41,37.18,37.39,52500.0,19.6733,19.7684,19.6469,19.7579,52500.0
2009-03-04 13:20:00,37.4,37.42,37.23,37.4,35500.0,19.7631,19.7737,19.6733,19.7631,35500.0
2009-03-04 13:25:00,37.39,37.55,37.37,37.39,61500.0,19.7579,19.8424,19.7473,19.7579,61500.0
2009-03-04 13:30:00,37.41,37.55,37.3,37.33,70500.0,19.7684,19.8424,19.7103,19.7262,70500.0
2009-03-04 13:35:00,37.35,37.42,37.19,37.2,91000.0,19.7367,19.7737,19.6522,19.6575,91000.0
2009-03-04 13:40:00,37.21,37.31,37.16,37.25,53000.0,19.6627,19.7156,19.6363,19.6839,53000.0
2009-03-04 13:45:00,37.25,37.36,37.21,37.27,60500.0,19.6839,19.742,19.6627,19.6945,60500.0
2009-03-04 13:50:00,37.33,37.37,37.17,37.18,49500.0,19.7262,19.7473,19.6416,19.6469,49500.0
2009-03-04 13:55:00,37.18,37.25,37.01,37.01,72500.0,19.6469,19.6839,19.5571,19.5571,72500.0
2009-03-04 14:00:00,37.04,37.24,37.0,37.12,104500.0,19.5729,19.6786,19.5518,19.6152,104500.0
2009-03-04 14:05:00,37.16,37.5,37.12,37.5,122000.0,19.6363,19.816,19.6152,19.816,122000.0
2009-03-04 14:10:00,37.53,37.54,37.37,37.43,73000.0,19.8318,19.8371,19.7473,19.779,73000.0
2009-03-04 14:15:00,37.46,37.6,37.42,37.56,94500.0,19.7949,19.8688,19.7737,19.8477,94500.0
2009-03-04 14:20:00,37.57,37.59,37.38,37.46,71500.0,19.853,19.8635,19.7526,19.7949,71500.0
2009-03-04 14:25:00,37.45,37.45,37.27,37.37,42000.0,19.7896,19.7896,19.6945,19.7473,42000.0
2009-03-04 14:30:00,37.37,37.46,37.26,37.45,55500.0,19.7473,19.7949,19.6892,19.7896,55500.0
2009-03-04 14:35:00,37.49,37.61,37.37,37.55,162500.0,19.8107,19.8741,19.7473,19.8424,162500.0
2009-03-04 14:40:00,37.52,37.68,37.43,37.66,83000.0,19.8266,19.9111,19.779,19.9005,83000.0
2009-03-04 14:45:00,37.66,37.77,37.63,37.71,94000.0,19.9005,19.9587,19.8847,19.927,94000.0
2009-03-04 14:50:00,37.72,38.0,37.72,37.87,162500.0,19.9322,20.0802,19.9322,20.0115,162500.0
2009-03-04 14:55:00,37.83,37.9,37.71,37.82,105000.0,19.9904,20.0274,19.927,19.9851,105000.0
2009-03-04 15:00:00,37.82,37.97,37.76,37.8,123500.0,19.9851,20.0643,19.9534,19.9745,123500.0
2009-03-04 15:05:00,37.82,37.9,37.75,37.9,61500.0,19.9851,20.0274,19.9481,20.0274,61500.0
2009-03-04 15:10:00,37.9,38.2,37.9,38.16,190000.0,20.0274,20.1859,20.0274,20.1647,190000.0
2009-03-04 15:15:00,38.1,38.31,38.08,38.22,158500.0,20.133,20.244,20.1225,20.1965,158500.0
2009-03-04 15:20:00,38.17,38.22,38.04,38.1,145000.0,20.17,20.1965,20.1013,20.133,145000.0
2009-03-04 15:25:00,38.08,38.3,38.08,38.3,123000.0,20.1225,20.2387,20.1225,20.2387,123000.0
2009-03-04 15:30:00,38.31,38.31,38.15,38.23,149500.0,20.244,20.244,20.1595,20.2017,149500.0
2009-03-04 15:35:00,38.23,38.28,37.97,38.09,227500.0,20.2017,20.2282,20.0643,20.1278,227500.0
2009-03-04 15:40:00,38.09,38.12,37.92,38.1,224500.0,20.1278,20.1436,20.0379,20.133,224500.0
2009-03-04 15:45:00,38.08,38.1,37.81,37.82,167500.0,20.1225,20.133,19.9798,19.9851,167500.0
2009-03-04 15:50:00,37.84,38.0,37.63,37.67,229500.0,19.9957,20.0802,19.8847,19.9058,229500.0
2009-03-04 15:55:00,37.69,37.77,37.47,37.58,259500.0,19.9164,19.9587,19.8001,19.8583,259500.0
2009-03-05 09:30:00,37.34,37.4,36.98,37.23,117000.0,19.7314,19.7631,19.5412,19.6733,117000.0
2009-03-05 09:35:00,37.14,37.52,37.14,37.36,98000.0,19.6258,19.8266,19.6258,19.742,98000.0
2009-03-05 09:40:00,37.32,37.55,37.26,37.33,76000.0,19.7209,19.8424,19.6892,19.7262,76000.0
2009-03-05 09:45:00,37.4,37.52,37.21,37.27,80000.0,19.7631,19.8266,19.6627,19.6945,80000.0
2009-03-05 09:50:00,37.27,37.49,37.27,37.48,102500.0,19.6945,19.8107,19.6945,19.8054,102500.0
2009-03-05 09:55:00,37.48,37.63,37.47,37.6,119000.0,19.8054,19.8847,19.8001,19.8688,119000.0
2009-03-05 10:00:00,37.56,37.8,37.5,37.58,146500.0,19.8477,19.9745,19.816,19.8583,146500.0
2009-03-05 10:05:00,37.65,37.76,37.49,37.49,85000.0,19.8953,19.9534,19.8107,19.8107,85000.0
2009-03-05 10:10:00,37.56,37.56,37.33,37.33,62000.0,19.8477,19.8477,19.7262,19.7262,62000.0
2009-03-05 10:15:00,37.37,37.52,37.32,37.46,40500.0,19.7473,19.8266,19.7209,19.7949,40500.0
2009-03-05 10:20:00,37.39,37.52,37.32,37.46,64500.0,19.7579,19.8266,19.7209,19.7949,64500.0
2009-03-05 10:25:00,37.46,37.58,37.43,37.57,45500.0,19.7949,19.8583,19.779,19.853,45500.0
2009-03-05 10:30:00,37.54,37.66,37.43,37.64,58000.0,19.8371,19.9005,19.779,19.89,58000.0
2009-03-05 10:35:00,37.64,37.67,37.5,37.58,66000.0,19.89,19.9058,19.816,19.8583,66000.0
2009-03-05 10:40:00,37.59,37.8,37.56,37.64,79500.0,19.8635,19.9745,19.8477,19.89,79500.0
2009-03-05 10:45:00,37.64,37.64,37.48,37.61,72000.0,19.89,19.89,19.8054,19.8741,72000.0
2009-03-05 10:50:00,37.59,37.74,37.55,37.67,50500.0,19.8635,19.9428,19.8424,19.9058,50500.0
2009-03-05 10:55:00,37.7,37.7,37.52,37.58,63000.0,19.9217,19.9217,19.8266,19.8583,63000.0
2009-03-05 11:00:00,37.54,37.65,37.52,37.57,31500.0,19.8371,19.8953,19.8266,19.853,31500.0
2009-03-05 11:05:00,37.61,37.65,37.52,37.55,44000.0,19.8741,19.8953,19.8266,19.8424,44000.0
2009-03-05 11:10:00,37.52,37.59,37.36,37.42,57000.0,19.8266,19.8635,19.742,19.7737,57000.0
2009-03-05 11:15:00,37.34,37.38,37.14,37.21,100000.0,19.7314,19.7526,19.6258,19.6627,100000.0
2009-03-05 11:20:00,37.15,37.21,37.02,37.05,59000.0,19.631,19.6627,19.5623,19.5782,59000.0
2009-03-05 11:25:00,37.01,37.04,36.7,36.77,104000.0,19.5571,19.5729,19.3932,19.4302,104000.0
2009-03-05 11:30:00,36.71,36.76,36.56,36.61,161500.0,19.3985,19.425,19.3193,19.3457,161500.0
2009-03-05 11:35:00,36.7,36.88,36.69,36.81,56000.0,19.3932,19.4884,19.388,19.4514,56000.0
2009-03-05 11:40:00,36.78,36.82,36.65,36.77,47000.0,19.4355,19.4567,19.3668,19.4302,47000.0
2009-03-05 11:45:00,36.77,36.8,36.69,36.75,55500.0,19.4302,19.4461,19.388,19.4197,55500.0
2009-03-05 11:50:00,36.75,36.79,36.61,36.61,80000.0,19.4197,19.4408,19.3457,19.3457,80000.0
2009-03-05 11:55:00,36.62,36.69,36.44,36.57,65000.0,19.351,19.388,19.2559,19.3246,65000.0
2009-03-05 12:00:00,36.55,36.72,36.47,36.48,54000.0,19.314,19.4038,19.2717,19.277,54000.0
2009-03-05 12:05:00,36.48,36.63,36.42,36.55,37500.0,19.277,19.3563,19.2453,19.314,37500.0
2009-03-05 12:10:00,36.5,36.53,36.43,36.5,29000.0,19.2876,19.3034,19.2506,19.2876,29000.0
2009-03-05 12:15:00,36.48,36.69,36.46,36.62,70000.0,19.277,19.388,19.2664,19.351,70000.0
2009-03-05 12:20:00,36.64,36.78,36.61,36.64,51000.0,19.3615,19.4355,19.3457,19.3615,51000.0
2009-03-05 12:25:00,36.68,36.85,36.65,36.84,55000.0,19.3827,19.4725,19.3668,19.4672,55000.0
2009-03-05 12:30:00,36.84,36.84,36.7,36.79,51000.0,19.4672,19.4672,19.3932,19.4408,51000.0
2009-03-05 12:35:00,36.8,36.84,36.7,36.84,30000.0,19.4461,19.4672,19.3932,19.4672,30000.0
2009-03-05 12:40:00,36.84,36.95,36.8,36.93,47500.0,19.4672,19.5254,19.4461,19.5148,47500.0
2009-03-05 12:45:00,36.94,36.94,36.64,36.67,69000.0,19.5201,19.5201,19.3615,19.3774,69000.0
2009-03-05 12:50:00,36.68,36.75,36.65,36.71,23500.0,19.3827,19.4197,19.3668,19.3985,23500.0
2009-03-05 12:55:00,36.71,36.72,36.5,36.54,40500.0,19.3985,19.4038,19.2876,19.3087,40500.0
2009-03-05 13:00:00,36.55,36.7,36.55,36.65,30000.0,19.314,19.3932,19.314,19.3668,30000.0
2009-03-05 13:05:00,36.68,36.95,36.68,36.92,36000.0,19.3827,19.5254,19.3827,19.5095,36000.0
2009-03-05 13:10:00,36.9,37.16,36.9,37.04,73500.0,19.4989,19.6363,19.4989,19.5729,73500.0
2009-03-05 13:15:00,37.04,37.11,36.91,37.06,50500.0,19.5729,19.6099,19.5042,19.5835,50500.0
2009-03-05 13:20:00,37.05,37.05,36.69,36.75,39500.0,19.5782,19.5782,19.388,19.4197,39500.0
2009-03-05 13:25:00,36.76,36.89,36.68,36.89,32500.0,19.425,19.4936,19.3827,19.4936,32500.0
2009-03-05 13:30:00,36.89,36.89,36.61,36.73,28500.0,19.4936,19.4936,19.3457,19.4091,28500.0
2009-03-05 13:35:00,36.77,36.8,36.67,36.77,13000.0,19.4302,19.4461,19.3774,19.4302,13000.0
2009-03-05 13:40:00,36.79,36.89,36.53,36.58,54500.0,19.4408,19.4936,19.3034,19.3298,54500.0
2009-03-05 13:45:00,36.57,36.66,36.5,36.54,50000.0,19.3246,19.3721,19.2876,19.3087,50000.0
2009-03-05 13:50:00,36.5,36.56,36.43,36.48,38000.0,19.2876,19.3193,19.2506,19.277,38000.0
2009-03-05 13:55:00,36.52,36.61,36.45,36.54,49000.0,19.2981,19.3457,19.2611,19.3087,49000.0
2009-03-05 14:00:00,36.49,36.49,36.34,36.35,31000.0,19.2823,19.2823,19.203,19.2083,31000.0
2009-03-05 14:05:00,36.36,36.43,36.25,36.33,37000.0,19.2136,19.2506,19.1555,19.1977,37000.0
2009-03-05 14:10:00,36.33,36.35,36.23,36.32,37000.0,19.1977,19.2083,19.1449,19.1924,37000.0
2009-03-05 14:15:00,36.37,36.5,36.29,36.48,58000.0,19.2189,19.2876,19.1766,19.277,58000.0
2009-03-05 14:20:00,36.46,36.46,36.22,36.28,77000.0,19.2664,19.2664,19.1396,19.1713,77000.0
2009-03-05 14:25:00,36.24,36.36,36.24,36.31,44500.0,19.1502,19.2136,19.1502,19.1872,44500.0
2009-03-05 14:30:00,36.32,36.44,36.24,36.44,78000.0,19.1924,19.2559,19.1502,19.2559,78000.0
2009-03-05 14:35:00,36.4,36.45,36.32,36.37,53500.0,19.2347,19.2611,19.1924,19.2189,53500.0
2009-03-05 14:40:00,36.34,36.4,36.29,36.3,58500.0,19.203,19.2347,19.1766,19.1819,58500.0
2009-03-05 14:45:00,36.31,36.42,36.24,36.28,57500.0,19.1872,19.2453,19.1502,19.1713,57500.0
2009-03-05 14:50:00,36.28,36.34,36.23,36.29,67500.0,19.1713,19.203,19.1449,19.1766,67500.0
2009-03-05 14:55:00,36.34,36.36,36.19,36.2,121500.0,19.203,19.2136,19.1237,19.129,121500.0
2009-03-05 15:00:00,36.2,36.26,36.19,36.21,85000.0,19.129,19.1607,19.1237,19.1343,85000.0
2009-03-05 15:05:00,36.2,36.54,36.18,36.52,181500.0,19.129,19.3087,19.1185,19.2981,181500.0
2009-03-05 15:10:00,36.5,36.71,36.47,36.63,72000.0,19.2876,19.3985,19.2717,19.3563,72000.0
2009-03-05 15:15:00,36.62,36.77,36.54,36.59,73000.0,19.351,19.4302,19.3087,19.3351,73000.0
2009-03-05 15:20:00,36.58,36.65,36.42,36.44,63000.0,19.3298,19.3668,19.2453,19.2559,63000.0
2009-03-05 15:25:00,36.44,36.48,36.26,36.27,72000.0,19.2559,19.277,19.1607,19.166,72000.0
2009-03-05 15:30:00,36.3,36.32,36.21,36.23,123000.0,19.1819,19.1924,19.1343,19.1449,123000.0
2009-03-05 15:35:00,36.23,36.28,36.18,36.21,220500.0,19.1449,19.1713,19.1185,19.1343,220500.0
2009-03-05 15:40:00,36.21,36.3,36.18,36.21,203000.0,19.1343,19.1819,19.1185,19.1343,203000.0
2009-03-05 15:45:00,36.21,36.5,36.19,36.5,135500.0,19.1343,19.2876,19.1237,19.2876,135500.0
2009-03-05 15:50:00,36.48,36.48,36.32,36.44,122500.0,19.277,19.277,19.1924,19.2559,122500.0
2009-03-05 15:55:00,36.45,36.66,36.43,36.49,335500.0,19.2611,19.3721,19.2506,19.2823,335500.0
2009-03-06 09:30:00,36.96,36.98,36.21,36.25,141500.0,19.6537,19.6644,19.2549,19.2762,141500.0
2009-03-06 09:35:00,36.25,36.65,36.24,36.43,73500.0,19.2762,19.4889,19.2709,19.3719,73500.0
2009-03-06 09:40:00,36.4,36.97,36.3,36.71,105500.0,19.356,19.6591,19.3028,19.5208,105500.0
2009-03-06 09:45:00,36.66,36.83,36.57,36.64,73500.0,19.4942,19.5846,19.4464,19.4836,73500.0
2009-03-06 09:50:00,36.59,36.64,36.27,36.28,59000.0,19.457,19.4836,19.2868,19.2921,59000.0
2009-03-06 09:55:00,36.27,36.44,36.22,36.22,29000.0,19.2868,19.3772,19.2602,19.2602,29000.0
2009-03-06 10:00:00,36.26,36.42,36.18,36.33,68000.0,19.2815,19.3666,19.239,19.3187,68000.0
2009-03-06 10:05:00,36.23,36.38,36.22,36.32,36000.0,19.2656,19.3453,19.2602,19.3134,36000.0
2009-03-06 10:10:00,36.3,36.34,36.2,36.27,64000.0,19.3028,19.3241,19.2496,19.2868,64000.0
2009-03-06 10:15:00,36.3,36.3,36.09,36.25,120000.0,19.3028,19.3028,19.1911,19.2762,120000.0
2009-03-06 10:20:00,36.22,36.3,36.16,36.23,71000.0,19.2602,19.3028,19.2283,19.2656,71000.0
2009-03-06 10:25:00,36.2,36.54,36.18,36.52,100000.0,19.2496,19.4304,19.239,19.4198,100000.0
2009-03-06 10:30:00,36.43,36.47,36.18,36.22,65000.0,19.3719,19.3932,19.239,19.2602,65000.0
2009-03-06 10:35:00,36.21,36.28,36.1,36.2,129000.0,19.2549,19.2921,19.1964,19.2496,129000.0
2009-03-06 10:40:00,36.24,36.43,36.19,36.31,53000.0,19.2709,19.3719,19.2443,19.3081,53000.0
2009-03-06 10:45:00,36.3,36.36,36.11,36.19,70000.0,19.3028,19.3347,19.2017,19.2443,70000.0
2009-03-06 10:50:00,36.14,36.18,35.9,35.96,178000.0,19.2177,19.239,19.0901,19.122,178000.0
2009-03-06 10:55:00,35.93,36.05,35.78,35.8,100000.0,19.106,19.1698,19.0263,19.0369,100000.0
2009-03-06 11:00:00,35.87,35.89,35.69,35.75,132000.0,19.0741,19.0848,18.9784,19.0103,132000.0
2009-03-06 11:05:00,35.75,35.75,35.6,35.74,96000.0,19.0103,19.0103,18.9306,19.005,96000.0
2009-03-06 11:10:00,35.74,35.93,35.69,35.72,135500.0,19.005,19.106,18.9784,18.9944,135500.0
2009-03-06 11:15:00,35.77,35.91,35.66,35.68,46000.0,19.021,19.0954,18.9625,18.9731,46000.0
2009-03-06 11:20:00,35.69,35.72,35.5,35.5,37000.0,18.9784,18.9944,18.8774,18.8774,37000.0
2009-03-06 11:25:00,35.46,35.62,35.46,35.59,26500.0,18.8561,18.9412,18.8561,18.9252,26500.0
2009-03-06 11:30:00,35.67,36.1,35.62,36.05,70000.0,18.9678,19.1964,18.9412,19.1698,70000.0
2009-03-06 11:35:00,36.02,36.16,35.86,35.86,50000.0,19.1539,19.2283,19.0688,19.0688,50000.0
2009-03-06 11:40:00,35.87,35.93,35.66,35.74,27000.0,19.0741,19.106,18.9625,19.005,27000.0
2009-03-06 11:45:00,35.78,35.86,35.67,35.75,24500.0,19.0263,19.0688,18.9678,19.0103,24500.0
2009-03-06 11:50:00,35.75,36.01,35.75,36.0,33000.0,19.0103,19.1486,19.0103,19.1433,33000.0
2009-03-06 11:55:00,35.95,36.11,35.92,35.95,25000.0,19.1167,19.2017,19.1007,19.1167,25000.0
2009-03-06 12:00:00,35.99,36.13,35.89,36.01,22500.0,19.1379,19.2124,19.0848,19.1486,22500.0
2009-03-06 12:05:00,36.05,36.15,36.05,36.06,10000.0,19.1698,19.223,19.1698,19.1752,10000.0
2009-03-06 12:10:00,36.06,36.12,35.9,36.05,26000.0,19.1752,19.2071,19.0901,19.1698,26000.0
2009-03-06 12:15:00,36.1,36.25,35.91,36.01,43000.0,19.1964,19.2762,19.0954,19.1486,43000.0
2009-03-06 12:20:00,36.01,36.13,35.92,35.93,27000.0,19.1486,19.2124,19.1007,19.106,27000.0
2009-03-06 12:25:00,35.91,35.92,35.77,35.85,28000.0,19.0954,19.1007,19.021,19.0635,28000.0
2009-03-06 12:30:00,35.84,35.99,35.79,35.93,25500.0,19.0582,19.1379,19.0316,19.106,25500.0
2009-03-06 12:35:00,35.82,35.9,35.8,35.89,26500.0,19.0475,19.0901,19.0369,19.0848,26500.0
2009-03-06 12:40:00,35.91,35.91,35.55,35.59,40500.0,19.0954,19.0954,18.904,18.9252,40500.0
2009-03-06 12:45:00,35.52,35.64,35.48,35.56,44000.0,18.888,18.9518,18.8667,18.9093,44000.0
2009-03-06 12:50:00,35.57,35.72,35.56,35.66,43500.0,18.9146,18.9944,18.9093,18.9625,43500.0
2009-03-06 12:55:00,35.6,35.91,35.55,35.9,34500.0,18.9306,19.0954,18.904,19.0901,34500.0
2009-03-06 13:00:00,35.82,35.86,35.71,35.78,16000.0,19.0475,19.0688,18.989,19.0263,16000.0
2009-03-06 13:05:00,35.74,35.76,35.63,35.71,15000.0,19.005,19.0156,18.9465,18.989,15000.0
2009-03-06 13:10:00,35.7,35.82,35.51,35.51,34500.0,18.9837,19.0475,18.8827,18.8827,34500.0
2009-03-06 13:15:00,35.53,35.6,35.43,35.52,50000.0,18.8933,18.9306,18.8402,18.888,50000.0
2009-03-06 13:20:00,35.46,35.55,35.34,35.49,67000.0,18.8561,18.904,18.7923,18.8721,67000.0
2009-03-06 13:25:00,35.48,35.74,35.48,35.66,26000.0,18.8667,19.005,18.8667,18.9625,26000.0
2009-03-06 13:30:00,35.66,35.75,35.55,35.6,27500.0,18.9625,19.0103,18.904,18.9306,27500.0
2009-03-06 13:35:00,35.65,35.75,35.56,35.57,31000.0,18.9571,19.0103,18.9093,18.9146,31000.0
2009-03-06 13:40:00,35.61,35.63,35.5,35.55,34500.0,18.9359,18.9465,18.8774,18.904,34500.0
2009-03-06 13:45:00,35.54,35.57,35.41,35.45,62000.0,18.8986,18.9146,18.8295,18.8508,62000.0
2009-03-06 13:50:00,35.46,35.49,35.36,35.47,42000.0,18.8561,18.8721,18.8029,18.8614,42000.0
2009-03-06 13:55:00,35.43,35.51,35.4,35.44,54000.0,18.8402,18.8827,18.8242,18.8455,54000.0
2009-03-06 14:00:00,35.46,35.65,35.46,35.46,111000.0,18.8561,18.9571,18.8561,18.8561,111000.0
2009-03-06 14:05:00,35.46,35.63,35.36,35.63,64500.0,18.8561,18.9465,18.8029,18.9465,64500.0
2009-03-06 14:10:00,35.6,35.63,35.48,35.55,90500.0,18.9306,18.9465,18.8667,18.904,90500.0
2009-03-06 14:15:00,35.5,35.55,35.34,35.47,34500.0,18.8774,18.904,18.7923,18.8614,34500.0
2009-03-06 14:20:00,35.42,35.54,35.4,35.47,21000.0,18.8348,18.8986,18.8242,18.8614,21000.0
2009-03-06 14:25:00,35.45,35.83,35.43,35.83,21000.0,18.8508,19.0529,18.8402,19.0529,21000.0
2009-03-06 14:30:00,35.85,35.85,35.54,35.63,49500.0,19.0635,19.0635,18.8986,18.9465,49500.0
2009-03-06 14:35:00,35.59,35.69,35.51,35.6,35500.0,18.9252,18.9784,18.8827,18.9306,35500.0
2009-03-06 14:40:00,35.6,35.64,35.34,35.45,39000.0,18.9306,18.9518,18.7923,18.8508,39000.0
2009-03-06 14:45:00,35.47,35.55,35.37,35.43,25000.0,18.8614,18.904,18.8082,18.8402,25000.0
2009-03-06 14:50:00,35.46,35.51,35.32,35.37,45500.0,18.8561,18.8827,18.7817,18.8082,45500.0
2009-03-06 14:55:00,35.41,35.48,35.35,35.41,51000.0,18.8295,18.8667,18.7976,18.8295,51000.0
2009-03-06 15:00:00,35.42,35.48,35.33,35.4,57500.0,18.8348,18.8667,18.787,18.8242,57500.0
2009-03-06 15:05:00,35.38,35.44,35.22,35.32,79500.0,18.8136,18.8455,18.7285,18.7817,79500.0
2009-03-06 15:10:00,35.34,35.45,35.33,35.42,47500.0,18.7923,18.8508,18.787,18.8348,47500.0
2009-03-06 15:15:00,35.39,35.63,35.38,35.52,62500.0,18.8189,18.9465,18.8136,18.888,62500.0
2009-03-06 15:20:00,35.52,35.56,35.39,35.39,69000.0,18.888,18.9093,18.8189,18.8189,69000.0
2009-03-06 15:25:00,35.42,35.52,35.34,35.39,79000.0,18.8348,18.888,18.7923,18.8189,79000.0
2009-03-06 15:30:00,35.4,35.7,35.4,35.65,106500.0,18.8242,18.9837,18.8242,18.9571,106500.0
2009-03-06 15:35:00,35.7,35.79,35.56,35.7,110000.0,18.9837,19.0316,18.9093,18.9837,110000.0
2009-03-06 15:40:00,35.69,36.11,35.65,36.05,187000.0,18.9784,19.2017,18.9571,19.1698,187000.0
2009-03-06 15:45:00,36.06,36.35,35.91,36.01,205000.0,19.1752,19.3294,19.0954,19.1486,205000.0
2009-03-06 15:50:00,35.98,36.44,35.97,36.37,225500.0,19.1326,19.3772,19.1273,19.34,225500.0
2009-03-06 15:55:00,36.38,36.62,36.28,36.55,309000.0,19.3453,19.4729,19.2921,19.4357,309000.0
2009-03-09 09:30:00,35.5,36.24,35.5,35.96,59500.0,18.8774,19.2709,18.8774,19.122,59500.0
2009-03-09 09:35:00,36.01,36.4,35.94,36.4,95000.0,19.1486,19.356,19.1113,19.356,95000.0
2009-03-09 09:40:00,36.37,36.61,36.1,36.4,101000.0,19.34,19.4676,19.1964,19.356,101000.0
2009-03-09 09:45:00,36.3,36.77,36.3,36.73,52000.0,19.3028,19.5527,19.3028,19.5314,52000.0
2009-03-09 09:50:00,36.76,36.8,36.49,36.49,89500.0,19.5474,19.5687,19.4038,19.4038,89500.0
2009-03-09 09:55:00,36.56,36.63,36.14,36.16,79500.0,19.441,19.4783,19.2177,19.2283,79500.0
2009-03-09 10:00:00,36.19,36.49,36.11,36.47,88000.0,19.2443,19.4038,19.2017,19.3932,88000.0
2009-03-09 10:05:00,36.5,36.72,36.43,36.5,112000.0,19.4091,19.5261,19.3719,19.4091,112000.0
2009-03-09 10:10:00,36.44,36.55,36.27,36.31,72000.0,19.3772,19.4357,19.2868,19.3081,72000.0
2009-03-09 10:15:00,36.24,36.5,36.2,36.21,55500.0,19.2709,19.4091,19.2496,19.2549,55500.0
2009-03-09 10:20:00,36.2,36.31,36.09,36.19,99000.0,19.2496,19.3081,19.1911,19.2443,99000.0
2009-03-09 10:25:00,36.18,36.28,36.08,36.11,64500.0,19.239,19.2921,19.1858,19.2017,64500.0
2009-03-09 10:30:00,36.11,36.2,35.89,35.97,63500.0,19.2017,19.2496,19.0848,19.1273,63500.0
2009-03-09 10:35:00,35.96,36.02,35.71,35.89,98500.0,19.122,19.1539,18.989,19.0848,98500.0
2009-03-09 10:40:00,35.88,36.17,35.8,36.15,69500.0,19.0794,19.2337,19.0369,19.223,69500.0
2009-03-09 10:45:00,36.19,36.29,35.92,35.92,76000.0,19.2443,19.2975,19.1007,19.1007,76000.0
2009-03-09 10:50:00,35.9,36.16,35.8,35.87,62500.0,19.0901,19.2283,19.0369,19.0741,62500.0
2009-03-09 10:55:00,35.91,35.91,35.56,35.62,101500.0,19.0954,19.0954,18.9093,18.9412,101500.0
2009-03-09 11:00:00,35.64,35.93,35.63,35.71,77000.0,18.9518,19.106,18.9465,18.989,77000.0
2009-03-09 11:05:00,35.71,35.71,35.55,35.66,77000.0,18.989,18.989,18.904,18.9625,77000.0
2009-03-09 11:10:00,35.63,35.77,35.59,35.68,39500.0,18.9465,19.021,18.9252,18.9731,39500.0
2009-03-09 11:15:00,35.74,35.83,35.73,35.75,48000.0,19.005,19.0529,18.9997,19.0103,48000.0
2009-03-09 11:20:00,35.68,35.85,35.64,35.79,67500.0,18.9731,19.0635,18.9518,19.0316,67500.0
2009-03-09 11:25:00,35.8,36.07,35.78,36.01,49500.0,19.0369,19.1805,19.0263,19.1486,49500.0
2009-03-09 11:30:00,35.98,36.15,35.98,36.15,50000.0,19.1326,19.223,19.1326,19.223,50000.0
2009-03-09 11:35:00,36.15,36.25,36.12,36.25,66000.0,19.223,19.2762,19.2071,19.2762,66000.0
2009-03-09 11:40:00,36.19,36.32,36.16,36.28,57000.0,19.2443,19.3134,19.2283,19.2921,57000.0
2009-03-09 11:45:00,36.28,36.43,36.19,36.28,66000.0,19.2921,19.3719,19.2443,19.2921,66000.0
2009-03-09 11:50:00,36.3,36.39,36.2,36.28,37000.0,19.3028,19.3506,19.2496,19.2921,37000.0
2009-03-09 11:55:00,36.27,36.35,36.11,36.35,43500.0,19.2868,19.3294,19.2017,19.3294,43500.0
2009-03-09 12:00:00,36.33,36.44,36.23,36.36,31500.0,19.3187,19.3772,19.2656,19.3347,31500.0
2009-03-09 12:05:00,36.36,36.45,36.32,36.4,52000.0,19.3347,19.3825,19.3134,19.356,52000.0
2009-03-09 12:10:00,36.4,36.7,36.4,36.63,49500.0,19.356,19.5155,19.356,19.4783,49500.0
2009-03-09 12:15:00,36.64,36.66,36.52,36.6,57000.0,19.4836,19.4942,19.4198,19.4623,57000.0
2009-03-09 12:20:00,36.65,36.79,36.54,36.7,63500.0,19.4889,19.5633,19.4304,19.5155,63500.0
2009-03-09 12:25:00,36.68,36.68,36.37,36.38,64500.0,19.5048,19.5048,19.34,19.3453,64500.0
2009-03-09 12:30:00,36.38,36.5,36.38,36.44,41000.0,19.3453,19.4091,19.3453,19.3772,41000.0
2009-03-09 12:35:00,36.43,36.46,36.32,36.34,63000.0,19.3719,19.3879,19.3134,19.3241,63000.0
2009-03-09 12:40:00,36.35,36.47,36.3,36.42,88500.0,19.3294,19.3932,19.3028,19.3666,88500.0
2009-03-09 12:45:00,36.45,36.49,36.35,36.37,41000.0,19.3825,19.4038,19.3294,19.34,41000.0
2009-03-09 12:50:00,36.37,36.49,36.36,36.45,22500.0,19.34,19.4038,19.3347,19.3825,22500.0
2009-03-09 12:55:00,36.46,36.48,36.4,36.4,18500.0,19.3879,19.3985,19.356,19.356,18500.0
2009-03-09 13:00:00,36.39,36.49,36.27,36.4,53500.0,19.3506,19.4038,19.2868,19.356,53500.0
2009-03-09 13:05:00,36.32,36.4,36.23,36.39,57500.0,19.3134,19.356,19.2656,19.3506,57500.0
2009-03-09 13:10:00,36.34,36.45,36.3,36.42,46500.0,19.3241,19.3825,19.3028,19.3666,46500.0
2009-03-09 13:15:00,36.44,36.5,36.38,36.42,24000.0,19.3772,19.4091,19.3453,19.3666,24000.0
2009-03-09 13:20:00,36.45,36.46,36.31,36.34,21000.0,19.3825,19.3879,19.3081,19.3241,21000.0
2009-03-09 13:25:00,36.31,36.41,36.27,36.4,57500.0,19.3081,19.3613,19.2868,19.356,57500.0
2009-03-09 13:30:00,36.4,36.43,36.25,36.4,29000.0,19.356,19.3719,19.2762,19.356,29000.0
2009-03-09 13:35:00,36.39,36.39,36.14,36.2,42000.0,19.3506,19.3506,19.2177,19.2496,42000.0
2009-03-09 13:40:00,36.2,36.4,36.16,36.35,31500.0,19.2496,19.356,19.2283,19.3294,31500.0
2009-03-09 13:45:00,36.32,36.45,36.19,36.45,32000.0,19.3134,19.3825,19.2443,19.3825,32000.0
2009-03-09 13:50:00,36.48,36.61,36.43,36.57,41000.0,19.3985,19.4676,19.3719,19.4464,41000.0
2009-03-09 13:55:00,36.56,36.64,36.44,36.57,41500.0,19.441,19.4836,19.3772,19.4464,41500.0
2009-03-09 14:00:00,36.55,36.92,36.45,36.76,90500.0,19.4357,19.6325,19.3825,19.5474,90500.0
2009-03-09 14:05:00,36.76,36.96,36.73,36.88,80500.0,19.5474,19.6537,19.5314,19.6112,80500.0
2009-03-09 14:10:00,36.83,37.0,36.81,36.85,124500.0,19.5846,19.675,19.574,19.5952,124500.0
2009-03-09 14:15:00,36.84,36.95,36.72,36.85,120500.0,19.5899,19.6484,19.5261,19.5952,120500.0
2009-03-09 14:20:00,36.83,36.83,36.45,36.57,92000.0,19.5846,19.5846,19.3825,19.4464,92000.0
2009-03-09 14:25:00,36.5,36.75,36.45,36.73,76500.0,19.4091,19.5421,19.3825,19.5314,76500.0
2009-03-09 14:30:00,36.76,36.76,36.5,36.57,53000.0,19.5474,19.5474,19.4091,19.4464,53000.0
2009-03-09 14:35:00,36.51,36.71,36.23,36.46,92000.0,19.4145,19.5208,19.2656,19.3879,92000.0
2009-03-09 14:40:00,36.5,36.53,36.33,36.45,51500.0,19.4091,19.4251,19.3187,19.3825,51500.0
2009-03-09 14:45:00,36.43,36.7,36.35,36.57,51500.0,19.3719,19.5155,19.3294,19.4464,51500.0
2009-03-09 14:50:00,36.6,36.75,36.58,36.75,62000.0,19.4623,19.5421,19.4517,19.5421,62000.0
2009-03-09 14:55:00,36.75,36.83,36.57,36.59,80500.0,19.5421,19.5846,19.4464,19.457,80500.0
2009-03-09 15:00:00,36.65,36.77,36.62,36.74,50500.0,19.4889,19.5527,19.4729,19.5368,50500.0
2009-03-09 15:05:00,36.68,36.68,36.41,36.64,76500.0,19.5048,19.5048,19.3613,19.4836,76500.0
2009-03-09 15:10:00,36.59,36.59,36.31,36.43,99500.0,19.457,19.457,19.3081,19.3719,99500.0
2009-03-09 15:15:00,36.49,36.53,36.26,36.39,108500.0,19.4038,19.4251,19.2815,19.3506,108500.0
2009-03-09 15:20:00,36.41,36.52,36.36,36.47,75500.0,19.3613,19.4198,19.3347,19.3932,75500.0
2009-03-09 15:25:00,36.44,36.63,36.37,36.54,87500.0,19.3772,19.4783,19.34,19.4304,87500.0
2009-03-09 15:30:00,36.51,36.64,36.42,36.46,106500.0,19.4145,19.4836,19.3666,19.3879,106500.0
2009-03-09 15:35:00,36.45,36.6,36.31,36.39,192000.0,19.3825,19.4623,19.3081,19.3506,192000.0
2009-03-09 15:40:00,36.33,36.52,36.28,36.5,209000.0,19.3187,19.4198,19.2921,19.4091,209000.0
2009-03-09 15:45:00,36.47,36.52,36.33,36.33,145000.0,19.3932,19.4198,19.3187,19.3187,145000.0
2009-03-09 15:50:00,36.36,36.58,36.31,36.53,189000.0,19.3347,19.4517,19.3081,19.4251,189000.0
2009-03-09 15:55:00,36.53,36.78,36.49,36.77,244000.0,19.4251,19.558,19.4038,19.5527,244000.0
2009-03-10 09:30:00,37.37,37.37,37.07,37.16,101500.0,19.8718,19.8718,19.7122,19.7601,101500.0
2009-03-10 09:35:00,37.1,37.51,37.04,37.21,149500.0,19.7282,19.9462,19.6963,19.7867,149500.0
2009-03-10 09:40:00,37.24,37.58,37.15,37.44,119500.0,19.8026,19.9834,19.7548,19.909,119500.0
2009-03-10 09:45:00,37.47,37.72,37.43,37.56,190000.0,19.9249,20.0579,19.9037,19.9728,190000.0
2009-03-10 09:50:00,37.62,37.69,37.4,37.5,193500.0,20.0047,20.0419,19.8877,19.9409,193500.0
2009-03-10 09:55:00,37.5,37.66,37.45,37.54,116000.0,19.9409,20.026,19.9143,19.9622,116000.0
2009-03-10 10:00:00,37.54,37.91,37.54,37.78,216500.0,19.9622,20.1589,19.9622,20.0898,216500.0
2009-03-10 10:05:00,37.78,38.1,37.71,38.03,156000.0,20.0898,20.2599,20.0526,20.2227,156000.0
2009-03-10 10:10:00,38.03,38.17,37.96,38.06,126000.0,20.2227,20.2972,20.1855,20.2387,126000.0
2009-03-10 10:15:00,38.1,38.17,37.94,38.04,175500.0,20.2599,20.2972,20.1749,20.228,175500.0
2009-03-10 10:20:00,38.04,38.1,37.84,37.85,126000.0,20.228,20.2599,20.1217,20.127,126000.0
2009-03-10 10:25:00,37.85,37.85,37.61,37.64,123500.0,20.127,20.127,19.9994,20.0153,123500.0
2009-03-10 10:30:00,37.6,37.67,37.57,37.65,75500.0,19.9941,20.0313,19.9781,20.0207,75500.0
2009-03-10 10:35:00,37.63,37.67,37.47,37.66,81000.0,20.01,20.0313,19.9249,20.026,81000.0
2009-03-10 10:40:00,37.66,37.8,37.64,37.64,44500.0,20.026,20.1004,20.0153,20.0153,44500.0
2009-03-10 10:45:00,37.66,38.0,37.66,37.95,64500.0,20.026,20.2068,20.026,20.1802,64500.0
2009-03-10 10:50:00,37.98,38.1,37.91,38.04,45000.0,20.1961,20.2599,20.1589,20.228,45000.0
2009-03-10 10:55:00,38.05,38.06,37.72,37.86,47500.0,20.2334,20.2387,20.0579,20.1323,47500.0
2009-03-10 11:00:00,37.81,37.87,37.73,37.76,29000.0,20.1057,20.1376,20.0632,20.0791,29000.0
2009-03-10 11:05:00,37.78,37.79,37.7,37.77,31000.0,20.0898,20.0951,20.0472,20.0845,31000.0
2009-03-10 11:10:00,37.72,37.86,37.63,37.84,34000.0,20.0579,20.1323,20.01,20.1217,34000.0
2009-03-10 11:15:00,37.87,37.99,37.81,37.89,34000.0,20.1376,20.2015,20.1057,20.1483,34000.0
2009-03-10 11:20:00,37.92,37.99,37.82,37.95,41000.0,20.1642,20.2015,20.1111,20.1802,41000.0
2009-03-10 11:25:00,37.98,38.0,37.89,37.93,39500.0,20.1961,20.2068,20.1483,20.1695,39500.0
2009-03-10 11:30:00,37.93,38.02,37.93,38.0,64500.0,20.1695,20.2174,20.1695,20.2068,64500.0
2009-03-10 11:35:00,37.94,37.94,37.73,37.73,41500.0,20.1749,20.1749,20.0632,20.0632,41500.0
2009-03-10 11:40:00,37.73,37.77,37.67,37.67,23500.0,20.0632,20.0845,20.0313,20.0313,23500.0
2009-03-10 11:45:00,37.67,37.78,37.63,37.66,24000.0,20.0313,20.0898,20.01,20.026,24000.0
2009-03-10 11:50:00,37.68,37.92,37.66,37.89,33000.0,20.0366,20.1642,20.026,20.1483,33000.0
2009-03-10 11:55:00,37.89,38.1,37.89,38.1,52500.0,20.1483,20.2599,20.1483,20.2599,52500.0
2009-03-10 12:00:00,38.1,38.21,38.04,38.18,113500.0,20.2599,20.3184,20.228,20.3025,113500.0
2009-03-10 12:05:00,38.19,38.2,38.05,38.07,61500.0,20.3078,20.3131,20.2334,20.244,61500.0
2009-03-10 12:10:00,38.06,38.14,38.03,38.03,30000.0,20.2387,20.2812,20.2227,20.2227,30000.0
2009-03-10 12:15:00,38.02,38.07,37.95,37.98,26500.0,20.2174,20.244,20.1802,20.1961,26500.0
2009-03-10 12:20:00,37.96,38.1,37.91,37.99,32500.0,20.1855,20.2599,20.1589,20.2015,32500.0
2009-03-10 12:25:00,37.99,38.2,37.99,38.16,65000.0,20.2015,20.3131,20.2015,20.2919,65000.0
2009-03-10 12:30:00,38.15,38.19,38.06,38.18,59000.0,20.2865,20.3078,20.2387,20.3025,59000.0
2009-03-10 12:35:00,38.15,38.18,38.07,38.07,49500.0,20.2865,20.3025,20.244,20.244,49500.0
2009-03-10 12:40:00,38.08,38.16,38.0,38.01,34000.0,20.2493,20.2919,20.2068,20.2121,34000.0
2009-03-10 12:45:00,38.03,38.06,37.98,38.01,39000.0,20.2227,20.2387,20.1961,20.2121,39000.0
2009-03-10 12:50:00,38.04,38.1,37.89,37.89,45500.0,20.228,20.2599,20.1483,20.1483,45500.0
2009-03-10 12:55:00,37.9,37.93,37.81,37.81,48000.0,20.1536,20.1695,20.1057,20.1057,48000.0
2009-03-10 13:00:00,37.8,37.87,37.8,37.84,39500.0,20.1004,20.1376,20.1004,20.1217,39500.0
2009-03-10 13:05:00,37.84,37.97,37.81,37.96,44000.0,20.1217,20.1908,20.1057,20.1855,44000.0
2009-03-10 13:10:00,37.97,38.06,37.91,38.05,48500.0,20.1908,20.2387,20.1589,20.2334,48500.0
2009-03-10 13:15:00,38.03,38.09,37.98,38.05,44000.0,20.2227,20.2546,20.1961,20.2334,44000.0
2009-03-10 13:20:00,38.05,38.12,38.03,38.1,38000.0,20.2334,20.2706,20.2227,20.2599,38000.0
2009-03-10 13:25:00,38.09,38.15,38.03,38.11,43000.0,20.2546,20.2865,20.2227,20.2653,43000.0
2009-03-10 13:30:00,38.09,38.21,38.09,38.2,76500.0,20.2546,20.3184,20.2546,20.3131,76500.0
2009-03-10 13:35:00,38.21,38.21,38.12,38.12,126000.0,20.3184,20.3184,20.2706,20.2706,126000.0
2009-03-10 13:40:00,38.12,38.24,38.11,38.24,134500.0,20.2706,20.3344,20.2653,20.3344,134500.0
2009-03-10 13:45:00,38.24,38.24,38.18,38.2,72000.0,20.3344,20.3344,20.3025,20.3131,72000.0
2009-03-10 13:50:00,38.19,38.24,38.07,38.07,58000.0,20.3078,20.3344,20.244,20.244,58000.0
2009-03-10 13:55:00,38.04,38.19,38.03,38.17,100500.0,20.228,20.3078,20.2227,20.2972,100500.0
2009-03-10 14:00:00,38.19,38.23,38.17,38.21,31500.0,20.3078,20.3291,20.2972,20.3184,31500.0
2009-03-10 14:05:00,38.22,38.3,38.14,38.19,167000.0,20.3238,20.3663,20.2812,20.3078,167000.0
2009-03-10 14:10:00,38.2,38.24,38.09,38.09,45000.0,20.3131,20.3344,20.2546,20.2546,45000.0
2009-03-10 14:15:00,38.08,38.16,37.94,38.06,49500.0,20.2493,20.2919,20.1749,20.2387,49500.0
2009-03-10 14:20:00,38.09,38.1,37.99,38.06,39500.0,20.2546,20.2599,20.2015,20.2387,39500.0
2009-03-10 14:25:00,38.07,38.21,38.04,38.2,60000.0,20.244,20.3184,20.228,20.3131,60000.0
2009-03-10 14:30:00,38.21,38.31,38.2,38.26,102000.0,20.3184,20.3716,20.3131,20.345,102000.0
2009-03-10 14:35:00,38.26,38.3,38.23,38.28,75500.0,20.345,20.3663,20.3291,20.3557,75500.0
2009-03-10 14:40:00,38.29,38.29,38.21,38.26,78500.0,20.361,20.361,20.3184,20.345,78500.0
2009-03-10 14:45:00,38.26,38.28,37.96,37.99,145500.0,20.345,20.3557,20.1855,20.2015,145500.0
2009-03-10 14:50:00,37.96,38.1,37.92,38.04,167000.0,20.1855,20.2599,20.1642,20.228,167000.0
2009-03-10 14:55:00,38.05,38.2,38.03,38.19,84000.0,20.2334,20.3131,20.2227,20.3078,84000.0
2009-03-10 15:00:00,38.16,38.27,38.11,38.2,150000.0,20.2919,20.3503,20.2653,20.3131,150000.0
2009-03-10 15:05:00,38.2,38.36,38.18,38.26,192500.0,20.3131,20.3982,20.3025,20.345,192500.0
2009-03-10 15:10:00,38.24,38.26,38.1,38.13,67000.0,20.3344,20.345,20.2599,20.2759,67000.0
2009-03-10 15:15:00,38.11,38.17,37.92,38.04,119000.0,20.2653,20.2972,20.1642,20.228,119000.0
2009-03-10 15:20:00,38.01,38.2,37.98,38.15,71500.0,20.2121,20.3131,20.1961,20.2865,71500.0
2009-03-10 15:25:00,38.12,38.31,38.08,38.27,90000.0,20.2706,20.3716,20.2493,20.3503,90000.0
2009-03-10 15:30:00,38.29,38.33,38.18,38.22,116500.0,20.361,20.3822,20.3025,20.3238,116500.0
2009-03-10 15:35:00,38.22,38.3,38.15,38.27,116000.0,20.3238,20.3663,20.2865,20.3503,116000.0
2009-03-10 15:40:00,38.28,38.38,38.09,38.18,165500.0,20.3557,20.4088,20.2546,20.3025,165500.0
2009-03-10 15:45:00,38.16,38.21,38.06,38.07,161000.0,20.2919,20.3184,20.2387,20.244,161000.0
2009-03-10 15:50:00,38.11,38.41,38.1,38.29,341000.0,20.2653,20.4248,20.2599,20.361,341000.0
2009-03-10 15:55:00,38.33,38.93,38.29,38.85,526500.0,20.3822,20.7013,20.361,20.6588,526500.0
2009-03-11 09:30:00,39.5,39.5,38.45,38.47,257000.0,21.0044,21.0044,20.4461,20.4567,257000.0
2009-03-11 09:35:00,38.54,39.2,38.34,39.03,424000.0,20.4939,20.8449,20.3876,20.7545,424000.0
2009-03-11 09:40:00,39.09,39.17,38.67,39.16,142500.0,20.7864,20.8289,20.563,20.8236,142500.0
2009-03-11 09:45:00,39.16,39.38,38.8,38.97,245000.0,20.8236,20.9406,20.6322,20.7226,245000.0
2009-03-11 09:50:00,38.97,39.19,38.96,39.1,109000.0,20.7226,20.8396,20.7173,20.7917,109000.0
2009-03-11 09:55:00,39.09,39.15,38.94,39.0,85500.0,20.7864,20.8183,20.7066,20.7385,85500.0
2009-03-11 10:00:00,39.04,39.05,38.79,38.88,90000.0,20.7598,20.7651,20.6269,20.6747,90000.0
2009-03-11 10:05:00,38.91,39.08,38.82,38.82,81000.0,20.6907,20.7811,20.6428,20.6428,81000.0
2009-03-11 10:10:00,38.85,39.1,38.85,39.05,89500.0,20.6588,20.7917,20.6588,20.7651,89500.0
2009-03-11 10:15:00,39.09,39.37,39.05,39.37,134500.0,20.7864,20.9353,20.7651,20.9353,134500.0
2009-03-11 10:20:00,39.38,39.55,39.3,39.41,149000.0,20.9406,21.031,20.8981,20.9565,149000.0
2009-03-11 10:25:00,39.38,39.64,39.38,39.57,114500.0,20.9406,21.0789,20.9406,21.0416,114500.0
2009-03-11 10:30:00,39.54,39.78,39.5,39.7,155500.0,21.0257,21.1533,21.0044,21.1108,155500.0
2009-03-11 10:35:00,39.7,39.7,39.45,39.66,115500.0,21.1108,21.1108,20.9778,21.0895,115500.0
2009-03-11 10:40:00,39.66,39.66,39.47,39.49,105500.0,21.0895,21.0895,20.9885,20.9991,105500.0
2009-03-11 10:45:00,39.49,39.49,39.31,39.44,153000.0,20.9991,20.9991,20.9034,20.9725,153000.0
2009-03-11 10:50:00,39.44,39.9,39.44,39.79,180000.0,20.9725,21.2171,20.9725,21.1586,180000.0
2009-03-11 10:55:00,39.82,39.9,39.74,39.74,94000.0,21.1746,21.2171,21.132,21.132,94000.0
2009-03-11 11:00:00,39.76,39.77,39.56,39.62,131000.0,21.1427,21.148,21.0363,21.0682,131000.0
2009-03-11 11:05:00,39.62,39.63,39.39,39.48,112500.0,21.0682,21.0735,20.9459,20.9938,112500.0
2009-03-11 11:10:00,39.48,39.51,39.25,39.29,98000.0,20.9938,21.0097,20.8715,20.8927,98000.0
2009-03-11 11:15:00,39.28,39.35,39.22,39.27,108000.0,20.8874,20.9246,20.8555,20.8821,108000.0
2009-03-11 11:20:00,39.23,39.25,38.78,38.81,203500.0,20.8608,20.8715,20.6215,20.6375,203500.0
2009-03-11 11:25:00,38.83,38.85,38.68,38.72,133000.0,20.6481,20.6588,20.5684,20.5896,133000.0
2009-03-11 11:30:00,38.73,38.76,38.5,38.52,223000.0,20.595,20.6109,20.4726,20.4833,223000.0
2009-03-11 11:35:00,38.55,38.68,38.41,38.68,168000.0,20.4992,20.5684,20.4248,20.5684,168000.0
2009-03-11 11:40:00,38.65,38.67,38.42,38.42,104000.0,20.5524,20.563,20.4301,20.4301,104000.0
2009-03-11 11:45:00,38.46,38.47,38.31,38.36,167000.0,20.4514,20.4567,20.3716,20.3982,167000.0
2009-03-11 11:50:00,38.36,38.42,38.36,38.39,120000.0,20.3982,20.4301,20.3982,20.4142,120000.0
2009-03-11 11:55:00,38.38,38.5,38.2,38.5,124000.0,20.4088,20.4726,20.3131,20.4726,124000.0
2009-03-11 12:00:00,38.53,38.78,38.51,38.72,82000.0,20.4886,20.6215,20.478,20.5896,82000.0
2009-03-11 12:05:00,38.72,38.86,38.68,38.78,86000.0,20.5896,20.6641,20.5684,20.6215,86000.0
2009-03-11 12:10:00,38.8,38.93,38.72,38.93,62000.0,20.6322,20.7013,20.5896,20.7013,62000.0
2009-03-11 12:15:00,38.93,39.0,38.88,38.89,89500.0,20.7013,20.7385,20.6747,20.68,89500.0
2009-03-11 12:20:00,38.88,38.89,38.7,38.73,126500.0,20.6747,20.68,20.579,20.595,126500.0
2009-03-11 12:25:00,38.73,38.73,38.59,38.63,132500.0,20.595,20.595,20.5205,20.5418,132500.0
2009-03-11 12:30:00,38.63,38.69,38.61,38.65,60000.0,20.5418,20.5737,20.5311,20.5524,60000.0
2009-03-11 12:35:00,38.64,38.67,38.36,38.36,101500.0,20.5471,20.563,20.3982,20.3982,101500.0
2009-03-11 12:40:00,38.37,38.44,38.3,38.39,105500.0,20.4035,20.4407,20.3663,20.4142,105500.0
2009-03-11 12:45:00,38.39,38.42,38.24,38.28,160500.0,20.4142,20.4301,20.3344,20.3557,160500.0
2009-03-11 12:50:00,38.28,38.32,38.2,38.25,96000.0,20.3557,20.3769,20.3131,20.3397,96000.0
2009-03-11 12:55:00,38.26,38.26,38.0,38.0,126500.0,20.345,20.345,20.2068,20.2068,126500.0
2009-03-11 13:00:00,38.0,38.09,37.89,37.9,173000.0,20.2068,20.2546,20.1483,20.1536,173000.0
2009-03-11 13:05:00,37.9,37.92,37.75,37.83,137000.0,20.1536,20.1642,20.0738,20.1164,137000.0
2009-03-11 13:10:00,37.8,37.88,37.71,37.85,121000.0,20.1004,20.143,20.0526,20.127,121000.0
2009-03-11 13:15:00,37.86,37.86,37.77,37.79,170500.0,20.1323,20.1323,20.0845,20.0951,170500.0
2009-03-11 13:20:00,37.79,37.83,37.77,37.82,131000.0,20.0951,20.1164,20.0845,20.1111,131000.0
2009-03-11 13:25:00,37.82,37.82,37.48,37.49,173500.0,20.1111,20.1111,19.9303,19.9356,173500.0
2009-03-11 13:30:00,37.51,37.55,37.4,37.41,150000.0,19.9462,19.9675,19.8877,19.893,150000.0
2009-03-11 13:35:00,37.44,37.58,37.4,37.57,191000.0,19.909,19.9834,19.8877,19.9781,191000.0
2009-03-11 13:40:00,37.57,37.59,37.49,37.58,143500.0,19.9781,19.9887,19.9356,19.9834,143500.0
2009-03-11 13:45:00,37.58,37.6,37.42,37.42,141500.0,19.9834,19.9941,19.8983,19.8983,141500.0
2009-03-11 13:50:00,37.45,37.46,37.26,37.26,158500.0,19.9143,19.9196,19.8133,19.8133,158500.0
2009-03-11 13:55:00,37.29,37.4,37.29,37.38,124500.0,19.8292,19.8877,19.8292,19.8771,124500.0
2009-03-11 14:00:00,37.38,37.4,37.32,37.36,131500.0,19.8771,19.8877,19.8452,19.8664,131500.0
2009-03-11 14:05:00,37.36,37.36,37.07,37.07,129000.0,19.8664,19.8664,19.7122,19.7122,129000.0
2009-03-11 14:10:00,37.08,37.18,37.05,37.14,117000.0,19.7176,19.7707,19.7016,19.7495,117000.0
2009-03-11 14:15:00,37.14,37.18,36.86,36.88,212500.0,19.7495,19.7707,19.6006,19.6112,212500.0
2009-03-11 14:20:00,36.87,36.98,36.87,36.95,157500.0,19.6059,19.6644,19.6059,19.6484,157500.0
2009-03-11 14:25:00,36.95,37.29,36.91,37.27,115500.0,19.6484,19.8292,19.6272,19.8186,115500.0
2009-03-11 14:30:00,37.28,37.51,37.28,37.45,135000.0,19.8239,19.9462,19.8239,19.9143,135000.0
2009-03-11 14:35:00,37.46,37.62,37.45,37.54,103500.0,19.9196,20.0047,19.9143,19.9622,103500.0
2009-03-11 14:40:00,37.55,37.94,37.44,37.89,108000.0,19.9675,20.1749,19.909,20.1483,108000.0
2009-03-11 14:45:00,37.91,38.09,37.89,37.95,152000.0,20.1589,20.2546,20.1483,20.1802,152000.0
2009-03-11 14:50:00,37.93,38.05,37.83,37.94,59500.0,20.1695,20.2334,20.1164,20.1749,59500.0
2009-03-11 14:55:00,37.91,37.99,37.78,37.78,64500.0,20.1589,20.2015,20.0898,20.0898,64500.0
2009-03-11 15:00:00,37.79,38.11,37.79,38.11,70500.0,20.0951,20.2653,20.0951,20.2653,70500.0
2009-03-11 15:05:00,38.09,38.29,37.95,38.26,94000.0,20.2546,20.361,20.1802,20.345,94000.0
2009-03-11 15:10:00,38.31,38.39,38.22,38.39,65000.0,20.3716,20.4142,20.3238,20.4142,65000.0
2009-03-11 15:15:00,38.39,38.47,38.2,38.37,91500.0,20.4142,20.4567,20.3131,20.4035,91500.0
2009-03-11 15:20:00,38.38,38.57,38.33,38.46,102500.0,20.4088,20.5099,20.3822,20.4514,102500.0
2009-03-11 15:25:00,38.49,38.56,38.37,38.5,92000.0,20.4673,20.5046,20.4035,20.4726,92000.0
2009-03-11 15:30:00,38.53,38.54,38.33,38.44,112500.0,20.4886,20.4939,20.3822,20.4407,112500.0
2009-03-11 15:35:00,38.43,38.59,38.37,38.59,93500.0,20.4354,20.5205,20.4035,20.5205,93500.0
2009-03-11 15:40:00,38.59,38.8,38.59,38.78,146500.0,20.5205,20.6322,20.5205,20.6215,146500.0
2009-03-11 15:45:00,38.75,38.8,38.55,38.56,304500.0,20.6056,20.6322,20.4992,20.5046,304500.0
2009-03-11 15:50:00,38.59,38.77,38.57,38.68,148000.0,20.5205,20.6162,20.5099,20.5684,148000.0
2009-03-11 15:55:00,38.64,38.67,38.31,38.51,372000.0,20.5471,20.563,20.3716,20.478,372000.0
2009-03-12 09:30:00,38.58,38.58,38.13,38.14,84500.0,20.5152,20.5152,20.2759,20.2812,84500.0
2009-03-12 09:35:00,38.2,38.2,37.61,37.76,153000.0,20.3131,20.3131,19.9994,20.0791,153000.0
2009-03-12 09:40:00,37.85,37.98,37.58,37.89,73500.0,20.127,20.1961,19.9834,20.1483,73500.0
2009-03-12 09:45:00,37.85,38.37,37.65,38.27,70500.0,20.127,20.4035,20.0207,20.3503,70500.0
2009-03-12 09:50:00,38.28,38.33,38.08,38.19,97500.0,20.3557,20.3822,20.2493,20.3078,97500.0
2009-03-12 09:55:00,38.13,38.6,38.13,38.57,82500.0,20.2759,20.5258,20.2759,20.5099,82500.0
2009-03-12 10:00:00,38.58,39.09,38.58,38.96,101500.0,20.5152,20.7864,20.5152,20.7173,101500.0
2009-03-12 10:05:00,38.96,39.14,38.89,39.11,76500.0,20.7173,20.813,20.68,20.797,76500.0
2009-03-12 10:10:00,39.11,39.11,38.88,38.88,68000.0,20.797,20.797,20.6747,20.6747,68000.0
2009-03-12 10:15:00,38.88,39.0,38.61,38.69,86500.0,20.6747,20.7385,20.5311,20.5737,86500.0
2009-03-12 10:20:00,38.75,39.09,38.72,38.88,60500.0,20.6056,20.7864,20.5896,20.6747,60500.0
2009-03-12 10:25:00,38.82,39.0,38.72,38.81,30000.0,20.6428,20.7385,20.5896,20.6375,30000.0
2009-03-12 10:30:00,38.78,38.99,38.75,38.84,47000.0,20.6215,20.7332,20.6056,20.6534,47000.0
2009-03-12 10:35:00,38.82,38.96,38.73,38.94,39500.0,20.6428,20.7173,20.595,20.7066,39500.0
2009-03-12 10:40:00,38.94,39.14,38.93,39.13,101000.0,20.7066,20.813,20.7013,20.8077,101000.0
2009-03-12 10:45:00,39.06,39.2,38.95,39.08,64500.0,20.7704,20.8449,20.7119,20.7811,64500.0
2009-03-12 10:50:00,39.04,39.12,38.85,39.05,61000.0,20.7598,20.8023,20.6588,20.7651,61000.0
2009-03-12 10:55:00,39.08,39.33,39.01,39.25,124500.0,20.7811,20.914,20.7438,20.8715,124500.0
2009-03-12 11:00:00,39.21,39.3,39.14,39.18,67500.0,20.8502,20.8981,20.813,20.8342,67500.0
2009-03-12 11:05:00,39.2,39.22,38.97,39.08,58000.0,20.8449,20.8555,20.7226,20.7811,58000.0
2009-03-12 11:10:00,39.05,39.17,38.97,39.17,58500.0,20.7651,20.8289,20.7226,20.8289,58500.0
2009-03-12 11:15:00,39.1,39.28,39.05,39.15,33500.0,20.7917,20.8874,20.7651,20.8183,33500.0
2009-03-12 11:20:00,39.13,39.13,38.64,38.77,62000.0,20.8077,20.8077,20.5471,20.6162,62000.0
2009-03-12 11:25:00,38.71,38.8,38.64,38.71,58500.0,20.5843,20.6322,20.5471,20.5843,58500.0
2009-03-12 11:30:00,38.68,38.71,38.54,38.58,47500.0,20.5684,20.5843,20.4939,20.5152,47500.0
2009-03-12 11:35:00,38.58,38.61,38.48,38.5,33000.0,20.5152,20.5311,20.462,20.4726,33000.0
2009-03-12 11:40:00,38.58,38.9,38.56,38.87,53000.0,20.5152,20.6854,20.5046,20.6694,53000.0
2009-03-12 11:45:00,38.92,39.04,38.74,38.74,33500.0,20.696,20.7598,20.6003,20.6003,33500.0
2009-03-12 11:50:00,38.73,38.87,38.66,38.69,45000.0,20.595,20.6694,20.5577,20.5737,45000.0
2009-03-12 11:55:00,38.68,38.74,38.53,38.59,36500.0,20.5684,20.6003,20.4886,20.5205,36500.0
2009-03-12 12:00:00,38.62,38.79,38.62,38.72,21500.0,20.5365,20.6269,20.5365,20.5896,21500.0
2009-03-12 12:05:00,38.69,38.82,38.61,38.74,27500.0,20.5737,20.6428,20.5311,20.6003,27500.0
2009-03-12 12:10:00,38.72,38.78,38.6,38.74,29000.0,20.5896,20.6215,20.5258,20.6003,29000.0
2009-03-12 12:15:00,38.76,38.87,38.7,38.76,51000.0,20.6109,20.6694,20.579,20.6109,51000.0
2009-03-12 12:20:00,38.8,38.86,38.62,38.62,39500.0,20.6322,20.6641,20.5365,20.5365,39500.0
2009-03-12 12:25:00,38.61,38.69,38.52,38.57,98000.0,20.5311,20.5737,20.4833,20.5099,98000.0
2009-03-12 12:30:00,38.57,38.68,38.49,38.6,31500.0,20.5099,20.5684,20.4673,20.5258,31500.0
2009-03-12 12:35:00,38.61,38.7,38.55,38.63,31500.0,20.5311,20.579,20.4992,20.5418,31500.0
2009-03-12 12:40:00,38.57,38.66,38.57,38.66,12500.0,20.5099,20.5577,20.5099,20.5577,12500.0
2009-03-12 12:45:00,38.64,38.7,38.52,38.7,35000.0,20.5471,20.579,20.4833,20.579,35000.0
2009-03-12 12:50:00,38.64,38.82,38.61,38.79,55500.0,20.5471,20.6428,20.5311,20.6269,55500.0
2009-03-12 12:55:00,38.81,38.87,38.69,38.75,86000.0,20.6375,20.6694,20.5737,20.6056,86000.0
2009-03-12 13:00:00,38.81,38.82,38.63,38.76,40000.0,20.6375,20.6428,20.5418,20.6109,40000.0
2009-03-12 13:05:00,38.69,38.73,38.64,38.71,25500.0,20.5737,20.595,20.5471,20.5843,25500.0
2009-03-12 13:10:00,38.71,38.8,38.62,38.68,50000.0,20.5843,20.6322,20.5365,20.5684,50000.0
2009-03-12 13:15:00,38.62,38.74,38.6,38.63,46500.0,20.5365,20.6003,20.5258,20.5418,46500.0
2009-03-12 13:20:00,38.65,38.76,38.63,38.72,34500.0,20.5524,20.6109,20.5418,20.5896,34500.0
2009-03-12 13:25:00,38.67,38.71,38.61,38.64,70500.0,20.563,20.5843,20.5311,20.5471,70500.0
2009-03-12 13:30:00,38.68,38.73,38.6,38.66,44000.0,20.5684,20.595,20.5258,20.5577,44000.0
2009-03-12 13:35:00,38.67,38.8,38.67,38.8,42500.0,20.563,20.6322,20.563,20.6322,42500.0
2009-03-12 13:40:00,38.8,39.0,38.8,38.9,44000.0,20.6322,20.7385,20.6322,20.6854,44000.0
2009-03-12 13:45:00,38.88,39.03,38.85,38.98,25000.0,20.6747,20.7545,20.6588,20.7279,25000.0
2009-03-12 13:50:00,38.99,39.11,38.96,39.07,44500.0,20.7332,20.797,20.7173,20.7757,44500.0
2009-03-12 13:55:00,39.07,39.17,39.05,39.16,62500.0,20.7757,20.8289,20.7651,20.8236,62500.0
2009-03-12 14:00:00,39.16,39.2,39.08,39.12,56000.0,20.8236,20.8449,20.7811,20.8023,56000.0
2009-03-12 14:05:00,39.13,39.2,39.01,39.08,84500.0,20.8077,20.8449,20.7438,20.7811,84500.0
2009-03-12 14:10:00,39.12,39.24,39.04,39.17,110000.0,20.8023,20.8661,20.7598,20.8289,110000.0
2009-03-12 14:15:00,39.16,39.35,39.15,39.32,77500.0,20.8236,20.9246,20.8183,20.9087,77500.0
2009-03-12 14:20:00,39.29,39.35,39.15,39.15,93500.0,20.8927,20.9246,20.8183,20.8183,93500.0
2009-03-12 14:25:00,39.17,39.18,39.02,39.17,94000.0,20.8289,20.8342,20.7492,20.8289,94000.0
2009-03-12 14:30:00,39.15,39.19,39.0,39.18,51000.0,20.8183,20.8396,20.7385,20.8342,51000.0
2009-03-12 14:35:00,39.19,39.3,39.09,39.2,54500.0,20.8396,20.8981,20.7864,20.8449,54500.0
2009-03-12 14:40:00,39.22,39.4,39.2,39.31,73500.0,20.8555,20.9512,20.8449,20.9034,73500.0
2009-03-12 14:45:00,39.34,39.4,39.22,39.33,85000.0,20.9193,20.9512,20.8555,20.914,85000.0
2009-03-12 14:50:00,39.34,39.4,39.22,39.22,83000.0,20.9193,20.9512,20.8555,20.8555,83000.0
2009-03-12 14:55:00,39.24,39.32,39.22,39.22,90500.0,20.8661,20.9087,20.8555,20.8555,90500.0
2009-03-12 15:00:00,39.22,39.28,39.14,39.14,103000.0,20.8555,20.8874,20.813,20.813,103000.0
2009-03-12 15:05:00,39.16,39.33,39.1,39.33,85500.0,20.8236,20.914,20.7917,20.914,85500.0
2009-03-12 15:10:00,39.33,39.44,39.25,39.44,161500.0,20.914,20.9725,20.8715,20.9725,161500.0
2009-03-12 15:15:00,39.45,39.64,39.36,39.57,152500.0,20.9778,21.0789,20.93,21.0416,152500.0
2009-03-12 15:20:00,39.57,39.6,39.42,39.46,101500.0,21.0416,21.0576,20.9619,20.9831,101500.0
2009-03-12 15:25:00,39.45,39.69,39.4,39.65,105000.0,20.9778,21.1054,20.9512,21.0842,105000.0
2009-03-12 15:30:00,39.65,39.94,39.62,39.93,192000.0,21.0842,21.2384,21.0682,21.2331,192000.0
2009-03-12 15:35:00,39.91,40.05,39.78,40.0,212500.0,21.2224,21.2969,21.1533,21.2703,212500.0
2009-03-12 15:40:00,40.03,40.09,39.87,39.9,137000.0,21.2862,21.3181,21.2012,21.2171,137000.0
2009-03-12 15:45:00,39.9,40.01,39.82,39.99,191000.0,21.2171,21.2756,21.1746,21.265,191000.0
2009-03-12 15:50:00,40.01,40.22,40.01,40.08,480500.0,21.2756,21.3873,21.2756,21.3128,480500.0
2009-03-12 15:55:00,40.08,40.19,39.85,40.17,426000.0,21.3128,21.3713,21.1905,21.3607,426000.0
2009-03-13 09:30:00,40.6,40.6,40.0,40.02,152500.0,21.5893,21.5893,21.2703,21.2809,152500.0
2009-03-13 09:35:00,40.08,40.33,39.84,39.97,123000.0,21.3128,21.4458,21.1852,21.2543,123000.0
2009-03-13 09:40:00,39.97,40.06,39.84,39.84,176000.0,21.2543,21.3022,21.1852,21.1852,176000.0
2009-03-13 09:45:00,39.89,40.01,39.78,39.91,96500.0,21.2118,21.2756,21.1533,21.2224,96500.0
2009-03-13 09:50:00,39.91,39.92,39.72,39.87,101000.0,21.2224,21.2277,21.1214,21.2012,101000.0
2009-03-13 09:55:00,39.87,40.07,39.72,39.99,101000.0,21.2012,21.3075,21.1214,21.265,101000.0
2009-03-13 10:00:00,39.95,40.02,39.75,39.95,75500.0,21.2437,21.2809,21.1373,21.2437,75500.0
2009-03-13 10:05:00,39.96,40.3,39.95,40.12,84500.0,21.249,21.4298,21.2437,21.3341,84500.0
2009-03-13 10:10:00,40.14,40.14,39.76,39.85,100000.0,21.3447,21.3447,21.1427,21.1905,100000.0
2009-03-13 10:15:00,39.89,39.91,39.74,39.77,66000.0,21.2118,21.2224,21.132,21.148,66000.0
2009-03-13 10:20:00,39.8,39.84,39.63,39.67,77500.0,21.1639,21.1852,21.0735,21.0948,77500.0
2009-03-13 10:25:00,39.65,39.74,39.6,39.62,86000.0,21.0842,21.132,21.0576,21.0682,86000.0
2009-03-13 10:30:00,39.64,39.68,39.44,39.49,94000.0,21.0789,21.1001,20.9725,20.9991,94000.0
2009-03-13 10:35:00,39.45,39.48,39.32,39.41,71000.0,20.9778,20.9938,20.9087,20.9565,71000.0
2009-03-13 10:40:00,39.41,39.61,39.4,39.58,61500.0,20.9565,21.0629,20.9512,21.0469,61500.0
2009-03-13 10:45:00,39.58,39.62,39.54,39.6,60500.0,21.0469,21.0682,21.0257,21.0576,60500.0
2009-03-13 10:50:00,39.57,39.58,39.28,39.31,38500.0,21.0416,21.0469,20.8874,20.9034,38500.0
2009-03-13 10:55:00,39.27,39.33,39.2,39.23,82500.0,20.8821,20.914,20.8449,20.8608,82500.0
2009-03-13 11:00:00,39.2,39.39,39.14,39.36,42000.0,20.8449,20.9459,20.813,20.93,42000.0
2009-03-13 11:05:00,39.32,39.32,39.0,39.08,96000.0,20.9087,20.9087,20.7385,20.7811,96000.0
2009-03-13 11:10:00,39.04,39.14,38.91,39.08,49000.0,20.7598,20.813,20.6907,20.7811,49000.0
2009-03-13 11:15:00,39.11,39.21,39.03,39.1,41000.0,20.797,20.8502,20.7545,20.7917,41000.0
2009-03-13 11:20:00,39.09,39.28,38.95,39.28,55500.0,20.7864,20.8874,20.7119,20.8874,55500.0
2009-03-13 11:25:00,39.25,39.25,39.11,39.12,32500.0,20.8715,20.8715,20.797,20.8023,32500.0
2009-03-13 11:30:00,39.13,39.16,38.98,38.98,57500.0,20.8077,20.8236,20.7279,20.7279,57500.0
2009-03-13 11:35:00,38.98,39.09,38.91,38.91,49000.0,20.7279,20.7864,20.6907,20.6907,49000.0
2009-03-13 11:40:00,38.93,38.98,38.8,38.88,66000.0,20.7013,20.7279,20.6322,20.6747,66000.0
2009-03-13 11:45:00,38.91,38.93,38.65,38.65,80500.0,20.6907,20.7013,20.5524,20.5524,80500.0
2009-03-13 11:50:00,38.65,38.81,38.65,38.7,56000.0,20.5524,20.6375,20.5524,20.579,56000.0
2009-03-13 11:55:00,38.68,38.94,38.65,38.85,73500.0,20.5684,20.7066,20.5524,20.6588,73500.0
2009-03-13 12:00:00,38.86,39.03,38.85,38.94,66500.0,20.6641,20.7545,20.6588,20.7066,66500.0
2009-03-13 12:05:00,38.88,38.92,38.79,38.87,54500.0,20.6747,20.696,20.6269,20.6694,54500.0
2009-03-13 12:10:00,38.85,38.87,38.77,38.8,52500.0,20.6588,20.6694,20.6162,20.6322,52500.0
2009-03-13 12:15:00,38.84,38.87,38.77,38.82,73500.0,20.6534,20.6694,20.6162,20.6428,73500.0
2009-03-13 12:20:00,38.84,38.9,38.8,38.86,66500.0,20.6534,20.6854,20.6322,20.6641,66500.0
2009-03-13 12:25:00,38.86,39.09,38.86,38.92,94500.0,20.6641,20.7864,20.6641,20.696,94500.0
2009-03-13 12:30:00,38.9,38.96,38.84,38.86,58000.0,20.6854,20.7173,20.6534,20.6641,58000.0
2009-03-13 12:35:00,38.86,38.97,38.85,38.87,55000.0,20.6641,20.7226,20.6588,20.6694,55000.0
2009-03-13 12:40:00,38.87,39.07,38.87,39.01,66000.0,20.6694,20.7757,20.6694,20.7438,66000.0
2009-03-13 12:45:00,39.04,39.18,39.01,39.05,124000.0,20.7598,20.8342,20.7438,20.7651,124000.0
2009-03-13 12:50:00,38.99,39.15,38.99,39.1,48500.0,20.7332,20.8183,20.7332,20.7917,48500.0
2009-03-13 12:55:00,39.1,39.15,39.01,39.1,59000.0,20.7917,20.8183,20.7438,20.7917,59000.0
2009-03-13 13:00:00,39.12,39.2,39.04,39.04,63500.0,20.8023,20.8449,20.7598,20.7598,63500.0
2009-03-13 13:05:00,39.04,39.08,38.97,39.04,81000.0,20.7598,20.7811,20.7226,20.7598,81000.0
2009-03-13 13:10:00,39.02,39.22,38.97,39.16,80500.0,20.7492,20.8555,20.7226,20.8236,80500.0
2009-03-13 13:15:00,39.15,39.25,39.14,39.17,110000.0,20.8183,20.8715,20.813,20.8289,110000.0
2009-03-13 13:20:00,39.2,39.22,39.09,39.22,42000.0,20.8449,20.8555,20.7864,20.8555,42000.0
2009-03-13 13:25:00,39.18,39.24,39.11,39.18,66000.0,20.8342,20.8661,20.797,20.8342,66000.0
2009-03-13 13:30:00,39.13,39.2,39.08,39.18,52000.0,20.8077,20.8449,20.7811,20.8342,52000.0
2009-03-13 13:35:00,39.2,39.2,38.92,38.93,84500.0,20.8449,20.8449,20.696,20.7013,84500.0
2009-03-13 13:40:00,38.93,38.99,38.87,38.97,64000.0,20.7013,20.7332,20.6694,20.7226,64000.0
2009-03-13 13:45:00,38.92,39.03,38.9,39.03,67500.0,20.696,20.7545,20.6854,20.7545,67500.0
2009-03-13 13:50:00,39.02,39.07,38.91,39.01,139000.0,20.7492,20.7757,20.6907,20.7438,139000.0
2009-03-13 13:55:00,38.96,39.04,38.94,39.01,61000.0,20.7173,20.7598,20.7066,20.7438,61000.0
2009-03-13 14:00:00,39.04,39.09,38.95,39.01,94000.0,20.7598,20.7864,20.7119,20.7438,94000.0
2009-03-13 14:05:00,38.98,39.12,38.94,39.09,52500.0,20.7279,20.8023,20.7066,20.7864,52500.0
2009-03-13 14:10:00,39.09,39.11,39.0,39.02,82000.0,20.7864,20.797,20.7385,20.7492,82000.0
2009-03-13 14:15:00,39.03,39.12,39.0,39.1,142500.0,20.7545,20.8023,20.7385,20.7917,142500.0
2009-03-13 14:20:00,39.1,39.13,39.04,39.05,163500.0,20.7917,20.8077,20.7598,20.7651,163500.0
2009-03-13 14:25:00,39.06,39.11,39.03,39.1,89500.0,20.7704,20.797,20.7545,20.7917,89500.0
2009-03-13 14:30:00,39.1,39.34,39.07,39.27,104500.0,20.7917,20.9193,20.7757,20.8821,104500.0
2009-03-13 14:35:00,39.27,39.43,39.23,39.4,180500.0,20.8821,20.9672,20.8608,20.9512,180500.0
2009-03-13 14:40:00,39.39,39.47,39.36,39.42,75000.0,20.9459,20.9885,20.93,20.9619,75000.0
2009-03-13 14:45:00,39.4,39.58,39.39,39.42,122000.0,20.9512,21.0469,20.9459,20.9619,122000.0
2009-03-13 14:50:00,39.43,39.45,39.31,39.31,105000.0,20.9672,20.9778,20.9034,20.9034,105000.0
2009-03-13 14:55:00,39.35,39.35,39.22,39.29,144500.0,20.9246,20.9246,20.8555,20.8927,144500.0
2009-03-13 15:00:00,39.28,39.35,39.25,39.32,67000.0,20.8874,20.9246,20.8715,20.9087,67000.0
2009-03-13 15:05:00,39.31,39.42,39.28,39.38,84500.0,20.9034,20.9619,20.8874,20.9406,84500.0
2009-03-13 15:10:00,39.36,39.37,39.25,39.28,88500.0,20.93,20.9353,20.8715,20.8874,88500.0
2009-03-13 15:15:00,39.27,39.51,39.26,39.48,130500.0,20.8821,21.0097,20.8768,20.9938,130500.0
2009-03-13 15:20:00,39.48,39.54,39.41,39.46,112000.0,20.9938,21.0257,20.9565,20.9831,112000.0
2009-03-13 15:25:00,39.53,39.6,39.5,39.53,120000.0,21.0204,21.0576,21.0044,21.0204,120000.0
2009-03-13 15:30:00,39.54,39.56,39.3,39.42,191000.0,21.0257,21.0363,20.8981,20.9619,191000.0
2009-03-13 15:35:00,39.42,39.47,39.3,39.41,182500.0,20.9619,20.9885,20.8981,20.9565,182500.0
2009-03-13 15:40:00,39.41,39.5,39.38,39.43,166500.0,20.9565,21.0044,20.9406,20.9672,166500.0
2009-03-13 15:45:00,39.43,39.47,39.23,39.26,199500.0,20.9672,20.9885,20.8608,20.8768,199500.0
2009-03-13 15:50:00,39.26,39.43,39.26,39.42,178500.0,20.8768,20.9672,20.8768,20.9619,178500.0
2009-03-13 15:55:00,39.42,39.64,39.18,39.64,548000.0,20.9619,21.0789,20.8342,21.0789,548000.0
2009-03-16 09:30:00,40.06,40.29,39.8,40.05,146500.0,21.3022,21.4245,21.1639,21.2969,146500.0
2009-03-16 09:35:00,40.06,40.06,39.75,39.87,97000.0,21.3022,21.3022,21.1373,21.2012,97000.0
2009-03-16 09:40:00,39.92,39.98,39.63,39.76,81000.0,21.2277,21.2596,21.0735,21.1427,81000.0
2009-03-16 09:45:00,39.76,39.92,39.73,39.79,109000.0,21.1427,21.2277,21.1267,21.1586,109000.0
2009-03-16 09:50:00,39.76,39.81,39.54,39.8,133500.0,21.1427,21.1692,21.0257,21.1639,133500.0
2009-03-16 09:55:00,39.8,39.83,39.49,39.52,127500.0,21.1639,21.1799,20.9991,21.015,127500.0
2009-03-16 10:00:00,39.52,39.71,39.42,39.55,161000.0,21.015,21.1161,20.9619,21.031,161000.0
2009-03-16 10:05:00,39.54,39.6,39.44,39.46,80000.0,21.0257,21.0576,20.9725,20.9831,80000.0
2009-03-16 10:10:00,39.46,39.51,39.3,39.41,112000.0,20.9831,21.0097,20.8981,20.9565,112000.0
2009-03-16 10:15:00,39.38,39.5,39.31,39.31,93500.0,20.9406,21.0044,20.9034,20.9034,93500.0
2009-03-16 10:20:00,39.31,39.46,39.2,39.46,51500.0,20.9034,20.9831,20.8449,20.9831,51500.0
2009-03-16 10:25:00,39.44,39.5,39.3,39.33,60500.0,20.9725,21.0044,20.8981,20.914,60500.0
2009-03-16 10:30:00,39.34,39.85,39.3,39.83,111500.0,20.9193,21.1905,20.8981,21.1799,111500.0
2009-03-16 10:35:00,39.79,40.0,39.75,39.98,141000.0,21.1586,21.2703,21.1373,21.2596,141000.0
2009-03-16 10:40:00,39.97,39.97,39.75,39.84,103500.0,21.2543,21.2543,21.1373,21.1852,103500.0
2009-03-16 10:45:00,39.85,40.0,39.84,39.99,79000.0,21.1905,21.2703,21.1852,21.265,79000.0
2009-03-16 10:50:00,39.97,40.0,39.81,39.81,63500.0,21.2543,21.2703,21.1692,21.1692,63500.0
2009-03-16 10:55:00,39.81,39.88,39.6,39.64,72500.0,21.1692,21.2065,21.0576,21.0789,72500.0
2009-03-16 11:00:00,39.64,39.79,39.64,39.74,65000.0,21.0789,21.1586,21.0789,21.132,65000.0
2009-03-16 11:05:00,39.73,39.88,39.73,39.79,54000.0,21.1267,21.2065,21.1267,21.1586,54000.0
2009-03-16 11:10:00,39.75,39.79,39.65,39.69,58500.0,21.1373,21.1586,21.0842,21.1054,58500.0
2009-03-16 11:15:00,39.73,39.76,39.63,39.7,62500.0,21.1267,21.1427,21.0735,21.1108,62500.0
2009-03-16 11:20:00,39.72,39.76,39.48,39.54,164500.0,21.1214,21.1427,20.9938,21.0257,164500.0
2009-03-16 11:25:00,39.53,39.55,39.3,39.38,142000.0,21.0204,21.031,20.8981,20.9406,142000.0
2009-03-16 11:30:00,39.4,39.57,39.38,39.49,62000.0,20.9512,21.0416,20.9406,20.9991,62000.0
2009-03-16 11:35:00,39.46,39.53,39.25,39.29,59500.0,20.9831,21.0204,20.8715,20.8927,59500.0
2009-03-16 11:40:00,39.27,39.31,39.1,39.1,59000.0,20.8821,20.9034,20.7917,20.7917,59000.0
2009-03-16 11:45:00,39.15,39.15,39.06,39.1,58000.0,20.8183,20.8183,20.7704,20.7917,58000.0
2009-03-16 11:50:00,39.09,39.14,38.87,38.87,176000.0,20.7864,20.813,20.6694,20.6694,176000.0
2009-03-16 11:55:00,38.89,38.9,38.72,38.84,67000.0,20.68,20.6854,20.5896,20.6534,67000.0
2009-03-16 12:00:00,38.83,38.86,38.75,38.82,46000.0,20.6481,20.6641,20.6056,20.6428,46000.0
2009-03-16 12:05:00,38.8,38.94,38.8,38.93,42500.0,20.6322,20.7066,20.6322,20.7013,42500.0
2009-03-16 12:10:00,38.93,39.21,38.9,39.21,43500.0,20.7013,20.8502,20.6854,20.8502,43500.0
2009-03-16 12:15:00,39.2,39.22,39.16,39.16,36500.0,20.8449,20.8555,20.8236,20.8236,36500.0
2009-03-16 12:20:00,39.16,39.2,39.11,39.18,45500.0,20.8236,20.8449,20.797,20.8342,45500.0
2009-03-16 12:25:00,39.12,39.31,39.12,39.3,33500.0,20.8023,20.9034,20.8023,20.8981,33500.0
2009-03-16 12:30:00,39.35,39.51,39.33,39.41,37500.0,20.9246,21.0097,20.914,20.9565,37500.0
2009-03-16 12:35:00,39.45,39.6,39.42,39.56,60000.0,20.9778,21.0576,20.9619,21.0363,60000.0
2009-03-16 12:40:00,39.54,39.56,39.45,39.48,42000.0,21.0257,21.0363,20.9778,20.9938,42000.0
2009-03-16 12:45:00,39.5,39.6,39.45,39.6,43000.0,21.0044,21.0576,20.9778,21.0576,43000.0
2009-03-16 12:50:00,39.67,39.67,39.51,39.6,48000.0,21.0948,21.0948,21.0097,21.0576,48000.0
2009-03-16 12:55:00,39.6,39.67,39.59,39.6,84500.0,21.0576,21.0948,21.0523,21.0576,84500.0
2009-03-16 13:00:00,39.56,39.61,39.45,39.52,68500.0,21.0363,21.0629,20.9778,21.015,68500.0
2009-03-16 13:05:00,39.52,39.58,39.46,39.57,63500.0,21.015,21.0469,20.9831,21.0416,63500.0
2009-03-16 13:10:00,39.61,39.68,39.59,39.65,85000.0,21.0629,21.1001,21.0523,21.0842,85000.0
2009-03-16 13:15:00,39.63,39.75,39.63,39.74,88000.0,21.0735,21.1373,21.0735,21.132,88000.0
2009-03-16 13:20:00,39.74,39.8,39.65,39.67,39000.0,21.132,21.1639,21.0842,21.0948,39000.0
2009-03-16 13:25:00,39.69,39.69,39.57,39.69,36000.0,21.1054,21.1054,21.0416,21.1054,36000.0
2009-03-16 13:30:00,39.66,39.74,39.51,39.64,79500.0,21.0895,21.132,21.0097,21.0789,79500.0
2009-03-16 13:35:00,39.61,39.71,39.6,39.64,66500.0,21.0629,21.1161,21.0576,21.0789,66500.0
2009-03-16 13:40:00,39.65,39.72,39.61,39.72,71000.0,21.0842,21.1214,21.0629,21.1214,71000.0
2009-03-16 13:45:00,39.72,39.8,39.71,39.79,70500.0,21.1214,21.1639,21.1161,21.1586,70500.0
2009-03-16 13:50:00,39.75,39.81,39.74,39.78,63500.0,21.1373,21.1692,21.132,21.1533,63500.0
2009-03-16 13:55:00,39.77,39.77,39.58,39.6,74500.0,21.148,21.148,21.0469,21.0576,74500.0
2009-03-16 14:00:00,39.6,39.68,39.56,39.6,69500.0,21.0576,21.1001,21.0363,21.0576,69500.0
2009-03-16 14:05:00,39.59,39.59,39.46,39.59,33500.0,21.0523,21.0523,20.9831,21.0523,33500.0
2009-03-16 14:10:00,39.56,39.65,39.54,39.61,35000.0,21.0363,21.0842,21.0257,21.0629,35000.0
2009-03-16 14:15:00,39.62,39.7,39.61,39.66,29000.0,21.0682,21.1108,21.0629,21.0895,29000.0
2009-03-16 14:20:00,39.69,39.7,39.57,39.58,85000.0,21.1054,21.1108,21.0416,21.0469,85000.0
2009-03-16 14:25:00,39.61,39.69,39.59,39.62,70000.0,21.0629,21.1054,21.0523,21.0682,70000.0
2009-03-16 14:30:00,39.64,39.66,39.53,39.61,75000.0,21.0789,21.0895,21.0204,21.0629,75000.0
2009-03-16 14:35:00,39.6,39.66,39.57,39.63,80000.0,21.0576,21.0895,21.0416,21.0735,80000.0
2009-03-16 14:40:00,39.64,39.88,39.63,39.79,112000.0,21.0789,21.2065,21.0735,21.1586,112000.0
2009-03-16 14:45:00,39.8,39.83,39.72,39.82,53500.0,21.1639,21.1799,21.1214,21.1746,53500.0
2009-03-16 14:50:00,39.82,39.86,39.59,39.67,86000.0,21.1746,21.1958,21.0523,21.0948,86000.0
2009-03-16 14:55:00,39.67,39.69,39.48,39.49,103000.0,21.0948,21.1054,20.9938,20.9991,103000.0
2009-03-16 15:00:00,39.51,39.55,39.4,39.43,74500.0,21.0097,21.031,20.9512,20.9672,74500.0
2009-03-16 15:05:00,39.41,39.47,39.2,39.39,201500.0,20.9565,20.9885,20.8449,20.9459,201500.0
2009-03-16 15:10:00,39.4,39.45,39.34,39.38,103000.0,20.9512,20.9778,20.9193,20.9406,103000.0
2009-03-16 15:15:00,39.4,39.4,39.14,39.25,93500.0,20.9512,20.9512,20.813,20.8715,93500.0
2009-03-16 15:20:00,39.24,39.25,38.91,38.91,123500.0,20.8661,20.8715,20.6907,20.6907,123500.0
2009-03-16 15:25:00,38.91,39.23,38.91,39.22,88500.0,20.6907,20.8608,20.6907,20.8555,88500.0
2009-03-16 15:30:00,39.22,39.35,39.21,39.29,92500.0,20.8555,20.9246,20.8502,20.8927,92500.0
2009-03-16 15:35:00,39.28,39.35,39.14,39.17,163500.0,20.8874,20.9246,20.813,20.8289,163500.0
2009-03-16 15:40:00,39.16,39.38,39.15,39.33,151500.0,20.8236,20.9406,20.8183,20.914,151500.0
2009-03-16 15:45:00,39.33,39.54,39.27,39.43,151500.0,20.914,21.0257,20.8821,20.9672,151500.0
2009-03-16 15:50:00,39.42,39.56,39.17,39.28,203500.0,20.9619,21.0363,20.8289,20.8874,203500.0
2009-03-16 15:55:00,39.25,39.29,38.86,38.95,546000.0,20.8715,20.8927,20.6641,20.7119,546000.0
2009-03-17 09:30:00,38.44,39.12,38.41,39.08,85000.0,20.4407,20.8023,20.4248,20.7811,85000.0
2009-03-17 09:35:00,39.1,39.31,38.93,38.98,82000.0,20.7917,20.9034,20.7013,20.7279,82000.0
2009-03-17 09:40:00,38.97,38.99,38.76,38.85,46500.0,20.7226,20.7332,20.6109,20.6588,46500.0
2009-03-17 09:45:00,38.87,39.45,38.8,39.18,86000.0,20.6694,20.9778,20.6322,20.8342,86000.0
2009-03-17 09:50:00,39.19,39.38,39.01,39.23,70000.0,20.8396,20.9406,20.7438,20.8608,70000.0
2009-03-17 09:55:00,39.32,39.56,39.27,39.41,55500.0,20.9087,21.0363,20.8821,20.9565,55500.0
2009-03-17 10:00:00,39.42,39.89,39.42,39.71,155500.0,20.9619,21.2118,20.9619,21.1161,155500.0
2009-03-17 10:05:00,39.65,39.88,39.65,39.76,97000.0,21.0842,21.2065,21.0842,21.1427,97000.0
2009-03-17 10:10:00,39.78,39.95,39.73,39.9,107500.0,21.1533,21.2437,21.1267,21.2171,107500.0
2009-03-17 10:15:00,39.88,39.97,39.82,39.91,80500.0,21.2065,21.2543,21.1746,21.2224,80500.0
2009-03-17 10:20:00,39.9,40.29,39.9,40.25,245000.0,21.2171,21.4245,21.2171,21.4032,245000.0
2009-03-17 10:25:00,40.24,40.36,39.99,40.05,139500.0,21.3979,21.4617,21.265,21.2969,139500.0
2009-03-17 10:30:00,40.05,40.14,40.0,40.11,97000.0,21.2969,21.3447,21.2703,21.3288,97000.0
2009-03-17 10:35:00,40.05,40.14,39.99,40.14,38000.0,21.2969,21.3447,21.265,21.3447,38000.0
2009-03-17 10:40:00,40.11,40.33,40.09,40.28,73000.0,21.3288,21.4458,21.3181,21.4192,73000.0
2009-03-17 10:45:00,40.28,40.61,40.2,40.61,137500.0,21.4192,21.5947,21.3766,21.5947,137500.0
2009-03-17 10:50:00,40.59,40.7,40.48,40.66,132500.0,21.584,21.6425,21.5255,21.6212,132500.0
2009-03-17 10:55:00,40.66,40.71,40.6,40.65,102000.0,21.6212,21.6478,21.5893,21.6159,102000.0
2009-03-17 11:00:00,40.66,40.68,40.41,40.42,98500.0,21.6212,21.6319,21.4883,21.4936,98500.0
2009-03-17 11:05:00,40.45,40.6,40.4,40.44,53000.0,21.5096,21.5893,21.483,21.5043,53000.0
2009-03-17 11:10:00,40.49,40.58,40.3,40.39,59500.0,21.5308,21.5787,21.4298,21.4777,59500.0
2009-03-17 11:15:00,40.41,40.85,40.41,40.8,144500.0,21.4883,21.7223,21.4883,21.6957,144500.0
2009-03-17 11:20:00,40.82,41.0,40.8,40.94,142500.0,21.7063,21.802,21.6957,21.7701,142500.0
2009-03-17 11:25:00,40.94,40.98,40.87,40.89,88500.0,21.7701,21.7914,21.7329,21.7435,88500.0
2009-03-17 11:30:00,40.87,40.91,40.8,40.8,77500.0,21.7329,21.7542,21.6957,21.6957,77500.0
2009-03-17 11:35:00,40.82,40.98,40.8,40.9,89500.0,21.7063,21.7914,21.6957,21.7489,89500.0
2009-03-17 11:40:00,40.9,40.97,40.87,40.9,84500.0,21.7489,21.7861,21.7329,21.7489,84500.0
2009-03-17 11:45:00,40.92,41.12,40.86,41.02,102000.0,21.7595,21.8659,21.7276,21.8127,102000.0
2009-03-17 11:50:00,41.02,41.14,40.98,41.07,74000.0,21.8127,21.8765,21.7914,21.8393,74000.0
2009-03-17 11:55:00,41.03,41.24,41.02,41.24,107000.0,21.818,21.9297,21.8127,21.9297,107000.0
2009-03-17 12:00:00,41.24,41.31,41.15,41.24,96000.0,21.9297,21.9669,21.8818,21.9297,96000.0
2009-03-17 12:05:00,41.24,41.27,41.12,41.21,50500.0,21.9297,21.9456,21.8659,21.9137,50500.0
2009-03-17 12:10:00,41.24,41.24,41.08,41.11,58500.0,21.9297,21.9297,21.8446,21.8605,58500.0
2009-03-17 12:15:00,41.11,41.33,41.1,41.33,68000.0,21.8605,21.9775,21.8552,21.9775,68000.0
2009-03-17 12:20:00,41.29,41.47,41.29,41.43,56000.0,21.9562,22.052,21.9562,22.0307,56000.0
2009-03-17 12:25:00,41.47,41.54,41.44,41.45,94000.0,22.052,22.0892,22.036,22.0413,94000.0
2009-03-17 12:30:00,41.44,41.54,41.23,41.48,105500.0,22.036,22.0892,21.9243,22.0573,105500.0
2009-03-17 12:35:00,41.45,41.76,41.45,41.71,100000.0,22.0413,22.2062,22.0413,22.1796,100000.0
2009-03-17 12:40:00,41.71,42.22,41.71,42.02,286500.0,22.1796,22.4508,22.1796,22.3444,286500.0
2009-03-17 12:45:00,41.99,42.07,41.91,41.96,135500.0,22.3285,22.371,22.2859,22.3125,135500.0
2009-03-17 12:50:00,41.93,41.98,41.81,41.85,117500.0,22.2966,22.3232,22.2328,22.254,117500.0
2009-03-17 12:55:00,41.85,41.87,41.69,41.76,94500.0,22.254,22.2647,22.169,22.2062,94500.0
2009-03-17 13:00:00,41.72,41.89,41.72,41.83,50000.0,22.1849,22.2753,22.1849,22.2434,50000.0
2009-03-17 13:05:00,41.83,41.87,41.64,41.65,60000.0,22.2434,22.2647,22.1424,22.1477,60000.0
2009-03-17 13:10:00,41.68,41.84,41.66,41.82,37000.0,22.1636,22.2487,22.153,22.2381,37000.0
2009-03-17 13:15:00,41.81,41.9,41.79,41.86,45500.0,22.2328,22.2806,22.2221,22.2594,45500.0
2009-03-17 13:20:00,41.89,41.98,41.84,41.96,41500.0,22.2753,22.3232,22.2487,22.3125,41500.0
2009-03-17 13:25:00,41.93,41.96,41.71,41.72,55500.0,22.2966,22.3125,22.1796,22.1849,55500.0
2009-03-17 13:30:00,41.73,41.88,41.64,41.83,51500.0,22.1902,22.27,22.1424,22.2434,51500.0
2009-03-17 13:35:00,41.74,41.78,41.68,41.68,23500.0,22.1955,22.2168,22.1636,22.1636,23500.0
2009-03-17 13:40:00,41.67,41.72,41.44,41.46,94000.0,22.1583,22.1849,22.036,22.0466,94000.0
2009-03-17 13:45:00,41.46,41.53,41.4,41.48,94000.0,22.0466,22.0839,22.0147,22.0573,94000.0
2009-03-17 13:50:00,41.48,41.5,41.4,41.46,77000.0,22.0573,22.0679,22.0147,22.0466,77000.0
2009-03-17 13:55:00,41.43,41.51,41.37,41.38,117000.0,22.0307,22.0732,21.9988,22.0041,117000.0
2009-03-17 14:00:00,41.43,41.43,41.33,41.33,103500.0,22.0307,22.0307,21.9775,21.9775,103500.0
2009-03-17 14:05:00,41.36,41.54,41.35,41.52,95500.0,21.9935,22.0892,21.9882,22.0786,95500.0
2009-03-17 14:10:00,41.54,41.93,41.53,41.92,171000.0,22.0892,22.2966,22.0839,22.2913,171000.0
2009-03-17 14:15:00,41.92,41.97,41.87,41.94,141500.0,22.2913,22.3178,22.2647,22.3019,141500.0
2009-03-17 14:20:00,41.95,42.0,41.84,41.92,221000.0,22.3072,22.3338,22.2487,22.2913,221000.0
2009-03-17 14:25:00,41.94,42.06,41.82,41.87,179500.0,22.3019,22.3657,22.2381,22.2647,179500.0
2009-03-17 14:30:00,41.86,41.87,41.74,41.78,105500.0,22.2594,22.2647,22.1955,22.2168,105500.0
2009-03-17 14:35:00,41.77,42.12,41.77,42.03,150000.0,22.2115,22.3976,22.2115,22.3497,150000.0
2009-03-17 14:40:00,42.03,42.19,42.03,42.1,99500.0,22.3497,22.4348,22.3497,22.387,99500.0
2009-03-17 14:45:00,42.11,42.28,42.11,42.28,149500.0,22.3923,22.4827,22.3923,22.4827,149500.0
2009-03-17 14:50:00,42.27,42.41,42.2,42.4,217500.0,22.4774,22.5518,22.4401,22.5465,217500.0
2009-03-17 14:55:00,42.44,42.74,42.4,42.61,228500.0,22.5678,22.7273,22.5465,22.6582,228500.0
2009-03-17 15:00:00,42.62,42.63,42.52,42.58,150500.0,22.6635,22.6688,22.6103,22.6422,150500.0
2009-03-17 15:05:00,42.58,43.0,42.58,43.0,261000.0,22.6422,22.8656,22.6422,22.8656,261000.0
2009-03-17 15:10:00,42.97,43.04,42.72,42.85,175500.0,22.8496,22.8868,22.7167,22.7858,175500.0
2009-03-17 15:15:00,42.84,43.14,42.8,43.09,165000.0,22.7805,22.94,22.7592,22.9134,165000.0
2009-03-17 15:20:00,43.09,43.3,42.98,43.06,188500.0,22.9134,23.0251,22.8549,22.8975,188500.0
2009-03-17 15:25:00,43.08,43.28,43.03,43.14,157000.0,22.9081,23.0144,22.8815,22.94,157000.0
2009-03-17 15:30:00,43.13,43.28,43.06,43.27,259000.0,22.9347,23.0144,22.8975,23.0091,259000.0
2009-03-17 15:35:00,43.23,43.46,43.21,43.46,257000.0,22.9879,23.1102,22.9772,23.1102,257000.0
2009-03-17 15:40:00,43.46,43.93,43.44,43.87,495500.0,23.1102,23.3601,23.0995,23.3282,495500.0
2009-03-17 15:45:00,43.85,43.94,43.68,43.81,368000.0,23.3175,23.3654,23.2271,23.2963,368000.0
2009-03-17 15:50:00,43.81,44.2,43.81,44.2,503000.0,23.2963,23.5037,23.2963,23.5037,503000.0
2009-03-17 15:55:00,44.18,44.87,44.11,44.8,960500.0,23.493,23.8599,23.4558,23.8227,960500.0
2009-03-18 09:30:00,44.02,44.38,43.86,44.15,377000.0,23.4079,23.5994,23.3229,23.4771,377000.0
2009-03-18 09:35:00,44.19,45.0,44.1,44.81,503500.0,23.4983,23.9291,23.4505,23.828,503500.0
2009-03-18 09:40:00,44.8,44.91,44.42,44.62,236500.0,23.8227,23.8812,23.6206,23.727,236500.0
2009-03-18 09:45:00,44.71,44.73,44.05,44.1,216000.0,23.7749,23.7855,23.4239,23.4505,216000.0
2009-03-18 09:50:00,44.09,44.32,44.01,44.21,147000.0,23.4452,23.5675,23.4026,23.509,147000.0
2009-03-18 09:55:00,44.21,44.78,44.19,44.64,202500.0,23.509,23.8121,23.4983,23.7376,202500.0
2009-03-18 10:00:00,44.7,44.77,44.31,44.49,191500.0,23.7695,23.8068,23.5622,23.6579,191500.0
2009-03-18 10:05:00,44.49,44.51,44.3,44.34,127000.0,23.6579,23.6685,23.5568,23.5781,127000.0
2009-03-18 10:10:00,44.33,44.53,44.2,44.25,153500.0,23.5728,23.6791,23.5037,23.5303,153500.0
2009-03-18 10:15:00,44.27,44.33,44.17,44.2,154000.0,23.5409,23.5728,23.4877,23.5037,154000.0
2009-03-18 10:20:00,44.2,44.25,43.91,43.95,220000.0,23.5037,23.5303,23.3495,23.3707,220000.0
2009-03-18 10:25:00,43.93,44.03,43.77,43.9,145500.0,23.3601,23.4133,23.275,23.3441,145500.0
2009-03-18 10:30:00,43.9,44.03,43.76,43.78,119500.0,23.3441,23.4133,23.2697,23.2803,119500.0
2009-03-18 10:35:00,43.8,44.04,43.73,44.02,168500.0,23.291,23.4186,23.2537,23.4079,168500.0
2009-03-18 10:40:00,44.02,44.15,44.0,44.11,94500.0,23.4079,23.4771,23.3973,23.4558,94500.0
2009-03-18 10:45:00,44.14,44.24,44.01,44.08,106500.0,23.4718,23.5249,23.4026,23.4399,106500.0
2009-03-18 10:50:00,44.13,44.13,43.92,44.04,72000.0,23.4664,23.4664,23.3548,23.4186,72000.0
2009-03-18 10:55:00,44.01,44.11,43.95,44.04,74000.0,23.4026,23.4558,23.3707,23.4186,74000.0
2009-03-18 11:00:00,44.05,44.19,43.95,44.02,89500.0,23.4239,23.4983,23.3707,23.4079,89500.0
2009-03-18 11:05:00,44.01,44.4,44.0,44.33,100500.0,23.4026,23.61,23.3973,23.5728,100500.0
2009-03-18 11:10:00,44.4,44.86,44.35,44.76,172500.0,23.61,23.8546,23.5834,23.8014,172500.0
2009-03-18 11:15:00,44.8,45.48,44.79,45.12,235500.0,23.8227,24.1843,23.8174,23.9929,235500.0
2009-03-18 11:20:00,45.08,45.5,45.0,45.4,124000.0,23.9716,24.1949,23.9291,24.1418,124000.0
2009-03-18 11:25:00,45.43,45.79,45.35,45.73,161000.0,24.1577,24.3492,24.1152,24.3173,161000.0
2009-03-18 11:30:00,45.74,45.99,45.71,45.9,229500.0,24.3226,24.4555,24.3066,24.4076,229500.0
2009-03-18 11:35:00,45.9,45.94,45.44,45.49,183500.0,24.4076,24.4289,24.163,24.1896,183500.0
2009-03-18 11:40:00,45.49,45.59,45.21,45.4,106000.0,24.1896,24.2428,24.0407,24.1418,106000.0
2009-03-18 11:45:00,45.39,45.68,45.2,45.22,93000.0,24.1365,24.2907,24.0354,24.0461,93000.0
2009-03-18 11:50:00,45.26,45.4,45.16,45.39,97000.0,24.0673,24.1418,24.0141,24.1365,97000.0
2009-03-18 11:55:00,45.44,45.49,45.38,45.49,42000.0,24.163,24.1896,24.1311,24.1896,42000.0
2009-03-18 12:00:00,45.5,46.12,45.47,45.99,169500.0,24.1949,24.5246,24.179,24.4555,169500.0
2009-03-18 12:05:00,46.0,46.19,45.78,45.85,199000.0,24.4608,24.5619,24.3438,24.3811,199000.0
2009-03-18 12:10:00,45.9,46.0,45.83,45.97,69000.0,24.4076,24.4608,24.3704,24.4449,69000.0
2009-03-18 12:15:00,45.98,46.24,45.95,46.17,103500.0,24.4502,24.5884,24.4342,24.5512,103500.0
2009-03-18 12:20:00,46.21,46.22,45.76,45.76,57000.0,24.5725,24.5778,24.3332,24.3332,57000.0
2009-03-18 12:25:00,45.76,45.93,45.73,45.87,51000.0,24.3332,24.4236,24.3173,24.3917,51000.0
2009-03-18 12:30:00,45.84,45.96,45.78,45.78,49500.0,24.3757,24.4396,24.3438,24.3438,49500.0
2009-03-18 12:35:00,45.78,45.81,45.6,45.74,138500.0,24.3438,24.3598,24.2481,24.3226,138500.0
2009-03-18 12:40:00,45.71,45.87,45.7,45.87,41000.0,24.3066,24.3917,24.3013,24.3917,41000.0
2009-03-18 12:45:00,45.88,45.96,45.8,45.8,92500.0,24.397,24.4396,24.3545,24.3545,92500.0
2009-03-18 12:50:00,45.8,45.83,45.57,45.67,61500.0,24.3545,24.3704,24.2322,24.2853,61500.0
2009-03-18 12:55:00,45.64,45.96,45.62,45.93,40000.0,24.2694,24.4396,24.2588,24.4236,40000.0
2009-03-18 13:00:00,45.87,45.97,45.78,45.82,63500.0,24.3917,24.4449,24.3438,24.3651,63500.0
2009-03-18 13:05:00,45.84,45.96,45.81,45.81,39500.0,24.3757,24.4396,24.3598,24.3598,39500.0
2009-03-18 13:10:00,45.82,45.88,45.82,45.86,19000.0,24.3651,24.397,24.3651,24.3864,19000.0
2009-03-18 13:15:00,45.88,45.9,45.83,45.87,39000.0,24.397,24.4076,24.3704,24.3917,39000.0
2009-03-18 13:20:00,45.84,45.9,45.81,45.87,55000.0,24.3757,24.4076,24.3598,24.3917,55000.0
2009-03-18 13:25:00,45.87,45.91,45.83,45.91,74500.0,24.3917,24.413,24.3704,24.413,74500.0
2009-03-18 13:30:00,45.9,45.99,45.84,45.85,43500.0,24.4076,24.4555,24.3757,24.3811,43500.0
2009-03-18 13:35:00,45.85,45.92,45.84,45.9,28000.0,24.3811,24.4183,24.3757,24.4076,28000.0
2009-03-18 13:40:00,45.91,46.2,45.9,46.19,88500.0,24.413,24.5672,24.4076,24.5619,88500.0
2009-03-18 13:45:00,46.18,46.2,45.93,46.1,84500.0,24.5565,24.5672,24.4236,24.514,84500.0
2009-03-18 13:50:00,46.1,46.12,45.94,45.94,56000.0,24.514,24.5246,24.4289,24.4289,56000.0
2009-03-18 13:55:00,45.94,45.94,45.69,45.75,104000.0,24.4289,24.4289,24.296,24.3279,104000.0
2009-03-18 14:00:00,45.76,45.85,45.68,45.7,60000.0,24.3332,24.3811,24.2907,24.3013,60000.0
2009-03-18 14:05:00,45.66,45.88,45.62,45.88,46000.0,24.28,24.397,24.2588,24.397,46000.0
2009-03-18 14:10:00,45.83,45.93,45.77,45.82,40500.0,24.3704,24.4236,24.3385,24.3651,40500.0
2009-03-18 14:15:00,45.82,46.4,45.75,46.29,247000.0,24.3651,24.6735,24.3279,24.615,247000.0
2009-03-18 14:20:00,46.29,47.14,46.15,47.05,287500.0,24.615,25.067,24.5406,25.0192,287500.0
2009-03-18 14:25:00,47.06,47.53,46.87,47.11,387000.0,25.0245,25.2744,24.9235,25.0511,387000.0
2009-03-18 14:30:00,47.11,47.4,46.59,46.59,253000.0,25.0511,25.2053,24.7746,24.7746,253000.0
2009-03-18 14:35:00,46.58,47.0,46.54,46.78,187000.0,24.7692,24.9926,24.748,24.8756,187000.0
2009-03-18 14:40:00,46.78,47.16,46.68,47.08,135500.0,24.8756,25.0777,24.8224,25.0351,135500.0
2009-03-18 14:45:00,47.08,47.31,46.96,47.2,174000.0,25.0351,25.1574,24.9713,25.0989,174000.0
2009-03-18 14:50:00,47.14,47.6,47.03,47.55,266500.0,25.067,25.3116,25.0085,25.285,266500.0
2009-03-18 14:55:00,47.57,47.88,47.46,47.5,240500.0,25.2957,25.4605,25.2372,25.2585,240500.0
2009-03-18 15:00:00,47.49,47.52,47.0,47.0,199000.0,25.2531,25.2691,24.9926,24.9926,199000.0
2009-03-18 15:05:00,47.02,47.45,46.76,47.37,239000.0,25.0032,25.2319,24.865,25.1893,239000.0
2009-03-18 15:10:00,47.38,47.42,46.98,47.16,161000.0,25.1947,25.2159,24.9819,25.0777,161000.0
2009-03-18 15:15:00,47.14,47.31,46.98,47.0,123500.0,25.067,25.1574,24.9819,24.9926,123500.0
2009-03-18 15:20:00,47.0,47.03,45.94,46.22,263000.0,24.9926,25.0085,24.4289,24.5778,263000.0
2009-03-18 15:25:00,46.22,46.29,46.03,46.09,223500.0,24.5778,24.615,24.4768,24.5087,223500.0
2009-03-18 15:30:00,46.09,46.14,45.91,46.01,227500.0,24.5087,24.5353,24.413,24.4661,227500.0
2009-03-18 15:35:00,46.01,46.14,45.78,45.93,224500.0,24.4661,24.5353,24.3438,24.4236,224500.0
2009-03-18 15:40:00,45.89,46.43,45.87,46.42,197000.0,24.4023,24.6895,24.3917,24.6842,197000.0
2009-03-18 15:45:00,46.44,46.89,46.24,46.82,239000.0,24.6948,24.9341,24.5884,24.8969,239000.0
2009-03-18 15:50:00,46.82,47.54,46.82,47.37,429500.0,24.8969,25.2797,24.8969,25.1893,429500.0
2009-03-18 15:55:00,47.38,47.79,47.22,47.49,669000.0,25.1947,25.4127,25.1096,25.2531,669000.0
2009-03-19 09:30:00,47.99,47.99,47.26,47.45,178000.0,25.519,25.519,25.1308,25.2319,178000.0
2009-03-19 09:35:00,47.43,47.71,47.2,47.67,242500.0,25.2212,25.3701,25.0989,25.3489,242500.0
2009-03-19 09:40:00,47.62,47.82,47.46,47.53,212000.0,25.3223,25.4286,25.2372,25.2744,212000.0
2009-03-19 09:45:00,47.52,47.8,47.31,47.71,241000.0,25.2691,25.418,25.1574,25.3701,241000.0
2009-03-19 09:50:00,47.74,47.76,46.81,46.9,248500.0,25.3861,25.3967,24.8915,24.9394,248500.0
2009-03-19 09:55:00,46.94,46.94,46.4,46.52,160500.0,24.9607,24.9607,24.6735,24.7373,160500.0
2009-03-19 10:00:00,46.4,46.67,46.26,46.36,154500.0,24.6735,24.8171,24.5991,24.6523,154500.0
2009-03-19 10:05:00,46.39,46.48,45.82,45.91,174500.0,24.6682,24.7161,24.3651,24.413,174500.0
2009-03-19 10:10:00,45.87,46.53,45.8,46.5,185500.0,24.3917,24.7427,24.3545,24.7267,185500.0
2009-03-19 10:15:00,46.44,46.74,46.25,46.62,217000.0,24.6948,24.8543,24.5938,24.7905,217000.0
2009-03-19 10:20:00,46.66,46.8,46.51,46.65,156000.0,24.8118,24.8862,24.732,24.8065,156000.0
2009-03-19 10:25:00,46.65,46.7,46.11,46.12,85000.0,24.8065,24.8331,24.5193,24.5246,85000.0
2009-03-19 10:30:00,46.08,46.66,45.96,46.66,143000.0,24.5034,24.8118,24.4396,24.8118,143000.0
2009-03-19 10:35:00,46.66,46.78,46.47,46.56,115000.0,24.8118,24.8756,24.7108,24.7586,115000.0
2009-03-19 10:40:00,46.6,47.14,46.53,47.06,162000.0,24.7799,25.067,24.7427,25.0245,162000.0
2009-03-19 10:45:00,47.06,47.12,46.6,46.65,131000.0,25.0245,25.0564,24.7799,24.8065,131000.0
2009-03-19 10:50:00,46.66,46.69,46.4,46.41,61500.0,24.8118,24.8277,24.6735,24.6788,61500.0
2009-03-19 10:55:00,46.46,46.51,46.27,46.51,132500.0,24.7054,24.732,24.6044,24.732,132500.0
2009-03-19 11:00:00,46.51,46.74,46.14,46.14,98000.0,24.732,24.8543,24.5353,24.5353,98000.0
2009-03-19 11:05:00,46.14,46.38,46.14,46.22,86500.0,24.5353,24.6629,24.5353,24.5778,86500.0
2009-03-19 11:10:00,46.2,46.2,45.8,45.88,126500.0,24.5672,24.5672,24.3545,24.397,126500.0
2009-03-19 11:15:00,45.88,46.37,45.73,46.2,136500.0,24.397,24.6576,24.3173,24.5672,136500.0
2009-03-19 11:20:00,46.21,46.47,45.93,46.36,108500.0,24.5725,24.7108,24.4236,24.6523,108500.0
2009-03-19 11:25:00,46.3,46.58,46.0,46.0,109000.0,24.6204,24.7692,24.4608,24.4608,109000.0
2009-03-19 11:30:00,45.98,46.13,45.91,46.02,98000.0,24.4502,24.53,24.413,24.4715,98000.0
2009-03-19 11:35:00,46.0,46.27,45.95,46.08,63500.0,24.4608,24.6044,24.4342,24.5034,63500.0
2009-03-19 11:40:00,46.13,46.13,45.9,46.02,64500.0,24.53,24.53,24.4076,24.4715,64500.0
2009-03-19 11:45:00,46.01,46.04,45.51,45.55,123500.0,24.4661,24.4821,24.2003,24.2215,123500.0
2009-03-19 11:50:00,45.53,45.69,45.3,45.6,106000.0,24.2109,24.296,24.0886,24.2481,106000.0
2009-03-19 11:55:00,45.64,46.44,45.64,46.32,214500.0,24.2694,24.6948,24.2694,24.631,214500.0
2009-03-19 12:00:00,46.33,46.56,46.29,46.44,90500.0,24.6363,24.7586,24.615,24.6948,90500.0
2009-03-19 12:05:00,46.41,46.6,46.26,46.54,83000.0,24.6788,24.7799,24.5991,24.748,83000.0
2009-03-19 12:10:00,46.56,46.8,46.4,46.73,131500.0,24.7586,24.8862,24.6735,24.849,131500.0
2009-03-19 12:15:00,46.73,46.73,46.3,46.37,119000.0,24.849,24.849,24.6204,24.6576,119000.0
2009-03-19 12:20:00,46.35,46.73,46.34,46.73,94000.0,24.6469,24.849,24.6416,24.849,94000.0
2009-03-19 12:25:00,46.69,46.7,46.39,46.53,54000.0,24.8277,24.8331,24.6682,24.7427,54000.0
2009-03-19 12:30:00,46.51,46.78,46.47,46.56,102500.0,24.732,24.8756,24.7108,24.7586,102500.0
2009-03-19 12:35:00,46.5,46.63,46.28,46.42,65000.0,24.7267,24.7958,24.6097,24.6842,65000.0
2009-03-19 12:40:00,46.41,46.8,46.3,46.7,72500.0,24.6788,24.8862,24.6204,24.8331,72500.0
2009-03-19 12:45:00,46.65,46.89,46.61,46.61,78500.0,24.8065,24.9341,24.7852,24.7852,78500.0
2009-03-19 12:50:00,46.63,46.64,46.29,46.53,70500.0,24.7958,24.8012,24.615,24.7427,70500.0
2009-03-19 12:55:00,46.52,46.73,46.14,46.22,71500.0,24.7373,24.849,24.5353,24.5778,71500.0
2009-03-19 13:00:00,46.22,46.59,46.22,46.35,156000.0,24.5778,24.7746,24.5778,24.6469,156000.0
2009-03-19 13:05:00,46.36,46.58,46.17,46.23,88000.0,24.6523,24.7692,24.5512,24.5831,88000.0
2009-03-19 13:10:00,46.29,46.66,46.24,46.54,45000.0,24.615,24.8118,24.5884,24.748,45000.0
2009-03-19 13:15:00,46.57,46.59,46.3,46.49,45000.0,24.7639,24.7746,24.6204,24.7214,45000.0
2009-03-19 13:20:00,46.53,46.94,46.53,46.82,177500.0,24.7427,24.9607,24.7427,24.8969,177500.0
2009-03-19 13:25:00,46.87,46.93,46.77,46.81,72500.0,24.9235,24.9554,24.8703,24.8915,72500.0
2009-03-19 13:30:00,46.81,46.89,46.77,46.87,64000.0,24.8915,24.9341,24.8703,24.9235,64000.0
2009-03-19 13:35:00,46.81,46.81,46.68,46.74,87000.0,24.8915,24.8915,24.8224,24.8543,87000.0
2009-03-19 13:40:00,46.75,46.9,46.74,46.8,83500.0,24.8596,24.9394,24.8543,24.8862,83500.0
2009-03-19 13:45:00,46.81,47.35,46.79,47.28,148000.0,24.8915,25.1787,24.8809,25.1415,148000.0
2009-03-19 13:50:00,47.34,47.34,46.85,46.87,100500.0,25.1734,25.1734,24.9128,24.9235,100500.0
2009-03-19 13:55:00,46.9,47.11,46.87,47.03,83500.0,24.9394,25.0511,24.9235,25.0085,83500.0
2009-03-19 14:00:00,46.96,47.51,46.92,47.42,129000.0,24.9713,25.2638,24.95,25.2159,129000.0
2009-03-19 14:05:00,47.41,47.59,47.36,47.43,117000.0,25.2106,25.3063,25.184,25.2212,117000.0
2009-03-19 14:10:00,47.44,47.44,47.2,47.29,61000.0,25.2266,25.2266,25.0989,25.1468,61000.0
2009-03-19 14:15:00,47.29,47.33,47.02,47.1,81500.0,25.1468,25.1681,25.0032,25.0458,81500.0
2009-03-19 14:20:00,47.05,47.11,46.8,46.8,67500.0,25.0192,25.0511,24.8862,24.8862,67500.0
2009-03-19 14:25:00,46.83,47.03,46.83,46.92,74000.0,24.9022,25.0085,24.9022,24.95,74000.0
2009-03-19 14:30:00,47.0,47.01,46.67,46.93,77500.0,24.9926,24.9979,24.8171,24.9554,77500.0
2009-03-19 14:35:00,46.85,46.88,46.62,46.77,76000.0,24.9128,24.9288,24.7905,24.8703,76000.0
2009-03-19 14:40:00,46.73,46.84,46.31,46.46,81500.0,24.849,24.9075,24.6257,24.7054,81500.0
2009-03-19 14:45:00,46.58,46.67,46.39,46.42,135000.0,24.7692,24.8171,24.6682,24.6842,135000.0
2009-03-19 14:50:00,46.35,46.49,46.06,46.11,135500.0,24.6469,24.7214,24.4927,24.5193,135500.0
2009-03-19 14:55:00,46.12,46.42,46.0,46.3,113500.0,24.5246,24.6842,24.4608,24.6204,113500.0
2009-03-19 15:00:00,46.26,46.73,46.22,46.72,126500.0,24.5991,24.849,24.5778,24.8437,126500.0
2009-03-19 15:05:00,46.65,46.71,46.52,46.58,113000.0,24.8065,24.8384,24.7373,24.7692,113000.0
2009-03-19 15:10:00,46.59,46.64,46.45,46.55,75000.0,24.7746,24.8012,24.7001,24.7533,75000.0
2009-03-19 15:15:00,46.55,47.01,46.55,46.87,139000.0,24.7533,24.9979,24.7533,24.9235,139000.0
2009-03-19 15:20:00,46.86,46.86,46.44,46.44,104500.0,24.9181,24.9181,24.6948,24.6948,104500.0
2009-03-19 15:25:00,46.44,46.57,46.3,46.5,100000.0,24.6948,24.7639,24.6204,24.7267,100000.0
2009-03-19 15:30:00,46.52,46.91,46.44,46.8,147000.0,24.7373,24.9447,24.6948,24.8862,147000.0
2009-03-19 15:35:00,46.81,46.85,46.4,46.44,103000.0,24.8915,24.9128,24.6735,24.6948,103000.0
2009-03-19 15:40:00,46.43,46.63,46.3,46.47,145500.0,24.6895,24.7958,24.6204,24.7108,145500.0
2009-03-19 15:45:00,46.48,46.72,46.42,46.52,139500.0,24.7161,24.8437,24.6842,24.7373,139500.0
2009-03-19 15:50:00,46.49,46.49,46.02,46.06,281000.0,24.7214,24.7214,24.4715,24.4927,281000.0
2009-03-19 15:55:00,46.03,46.11,45.5,45.5,489000.0,24.4768,24.5193,24.1949,24.1949,489000.0
2009-03-20 09:30:00,45.86,45.98,45.6,45.9,734000.0,24.3864,24.4502,24.2481,24.4076,734000.0
2009-03-20 09:35:00,45.91,46.14,45.75,46.03,193500.0,24.413,24.5353,24.3279,24.4768,193500.0
2009-03-20 09:40:00,46.02,46.12,45.75,46.06,223500.0,24.4715,24.5246,24.3279,24.4927,223500.0
2009-03-20 09:45:00,46.09,46.54,45.99,46.49,206000.0,24.5087,24.748,24.4555,24.7214,206000.0
2009-03-20 09:50:00,46.49,46.59,46.37,46.4,176500.0,24.7214,24.7746,24.6576,24.6735,176500.0
2009-03-20 09:55:00,46.42,46.52,46.21,46.31,157000.0,24.6842,24.7373,24.5725,24.6257,157000.0
2009-03-20 10:00:00,46.37,46.55,46.31,46.46,108500.0,24.6576,24.7533,24.6257,24.7054,108500.0
2009-03-20 10:05:00,46.46,46.55,46.11,46.49,138500.0,24.7054,24.7533,24.5193,24.7214,138500.0
2009-03-20 10:10:00,46.55,46.69,46.41,46.57,110500.0,24.7533,24.8277,24.6788,24.7639,110500.0
2009-03-20 10:15:00,46.58,46.96,46.57,46.69,169000.0,24.7692,24.9713,24.7639,24.8277,169000.0
2009-03-20 10:20:00,46.69,46.84,46.6,46.72,87500.0,24.8277,24.9075,24.7799,24.8437,87500.0
2009-03-20 10:25:00,46.79,47.13,46.75,47.13,223500.0,24.8809,25.0617,24.8596,25.0617,223500.0
2009-03-20 10:30:00,47.12,47.17,46.98,47.06,138500.0,25.0564,25.083,24.9819,25.0245,138500.0
2009-03-20 10:35:00,47.03,47.05,46.84,46.93,85000.0,25.0085,25.0192,24.9075,24.9554,85000.0
2009-03-20 10:40:00,46.91,47.08,46.78,47.0,96000.0,24.9447,25.0351,24.8756,24.9926,96000.0
2009-03-20 10:45:00,47.04,47.2,46.95,47.15,66000.0,25.0139,25.0989,24.966,25.0723,66000.0
2009-03-20 10:50:00,47.19,47.28,47.1,47.26,80500.0,25.0936,25.1415,25.0458,25.1308,80500.0
2009-03-20 10:55:00,47.26,47.34,47.12,47.18,72500.0,25.1308,25.1734,25.0564,25.0883,72500.0
2009-03-20 11:00:00,47.13,47.32,47.04,47.2,78500.0,25.0617,25.1627,25.0139,25.0989,78500.0
2009-03-20 11:05:00,47.2,47.22,47.06,47.12,105500.0,25.0989,25.1096,25.0245,25.0564,105500.0
2009-03-20 11:10:00,47.13,47.14,46.89,46.89,134500.0,25.0617,25.067,24.9341,24.9341,134500.0
2009-03-20 11:15:00,46.89,46.97,46.73,46.93,110500.0,24.9341,24.9766,24.849,24.9554,110500.0
2009-03-20 11:20:00,46.96,46.96,46.71,46.75,127000.0,24.9713,24.9713,24.8384,24.8596,127000.0
2009-03-20 11:25:00,46.71,46.9,46.66,46.84,81000.0,24.8384,24.9394,24.8118,24.9075,81000.0
2009-03-20 11:30:00,46.88,47.19,46.8,47.13,84500.0,24.9288,25.0936,24.8862,25.0617,84500.0
2009-03-20 11:35:00,47.1,47.21,47.1,47.1,75000.0,25.0458,25.1043,25.0458,25.0458,75000.0
2009-03-20 11:40:00,47.16,47.25,47.13,47.25,46000.0,25.0777,25.1255,25.0617,25.1255,46000.0
2009-03-20 11:45:00,47.21,47.21,46.94,47.0,68500.0,25.1043,25.1043,24.9607,24.9926,68500.0
2009-03-20 11:50:00,46.98,47.25,46.9,47.25,46000.0,24.9819,25.1255,24.9394,25.1255,46000.0
2009-03-20 11:55:00,47.25,47.3,46.98,47.16,58000.0,25.1255,25.1521,24.9819,25.0777,58000.0
2009-03-20 12:00:00,47.16,47.26,47.0,47.06,36000.0,25.0777,25.1308,24.9926,25.0245,36000.0
2009-03-20 12:05:00,47.02,47.15,47.02,47.08,34000.0,25.0032,25.0723,25.0032,25.0351,34000.0
2009-03-20 12:10:00,47.09,47.39,47.09,47.38,75500.0,25.0404,25.2,25.0404,25.1947,75500.0
2009-03-20 12:15:00,47.38,47.47,47.27,47.47,100500.0,25.1947,25.2425,25.1362,25.2425,100500.0
2009-03-20 12:20:00,47.49,47.68,47.43,47.58,136500.0,25.2531,25.3542,25.2212,25.301,136500.0
2009-03-20 12:25:00,47.53,47.56,47.4,47.43,67500.0,25.2744,25.2904,25.2053,25.2212,67500.0
2009-03-20 12:30:00,47.44,47.7,47.44,47.69,91000.0,25.2266,25.3648,25.2266,25.3595,91000.0
2009-03-20 12:35:00,47.69,47.73,47.55,47.55,79500.0,25.3595,25.3808,25.285,25.285,79500.0
2009-03-20 12:40:00,47.57,47.67,47.43,47.51,61500.0,25.2957,25.3489,25.2212,25.2638,61500.0
2009-03-20 12:45:00,47.54,47.58,47.16,47.26,55500.0,25.2797,25.301,25.0777,25.1308,55500.0
2009-03-20 12:50:00,47.24,47.26,46.83,46.97,136500.0,25.1202,25.1308,24.9022,24.9766,136500.0
2009-03-20 12:55:00,46.95,47.18,46.76,47.1,101000.0,24.966,25.0883,24.865,25.0458,101000.0
2009-03-20 13:00:00,47.1,47.1,46.96,47.06,40500.0,25.0458,25.0458,24.9713,25.0245,40500.0
2009-03-20 13:05:00,47.04,47.1,46.96,47.02,66500.0,25.0139,25.0458,24.9713,25.0032,66500.0
2009-03-20 13:10:00,47.0,47.09,46.93,47.09,48000.0,24.9926,25.0404,24.9554,25.0404,48000.0
2009-03-20 13:15:00,47.07,47.07,46.92,46.94,59000.0,25.0298,25.0298,24.95,24.9607,59000.0
2009-03-20 13:20:00,46.91,46.95,46.72,46.92,117500.0,24.9447,24.966,24.8437,24.95,117500.0
2009-03-20 13:25:00,46.95,47.03,46.88,46.99,62000.0,24.966,25.0085,24.9288,24.9873,62000.0
2009-03-20 13:30:00,47.0,47.1,46.96,47.02,64000.0,24.9926,25.0458,24.9713,25.0032,64000.0
2009-03-20 13:35:00,47.04,47.04,46.77,46.77,82000.0,25.0139,25.0139,24.8703,24.8703,82000.0
2009-03-20 13:40:00,46.77,46.84,46.67,46.76,75500.0,24.8703,24.9075,24.8171,24.865,75500.0
2009-03-20 13:45:00,46.77,46.77,46.45,46.51,93000.0,24.8703,24.8703,24.7001,24.732,93000.0
2009-03-20 13:50:00,46.5,46.66,46.29,46.34,104500.0,24.7267,24.8118,24.615,24.6416,104500.0
2009-03-20 13:55:00,46.34,46.57,46.34,46.4,63500.0,24.6416,24.7639,24.6416,24.6735,63500.0
2009-03-20 14:00:00,46.38,46.55,46.32,46.4,66500.0,24.6629,24.7533,24.631,24.6735,66500.0
2009-03-20 14:05:00,46.4,46.44,46.05,46.08,128500.0,24.6735,24.6948,24.4874,24.5034,128500.0
2009-03-20 14:10:00,46.09,46.21,46.02,46.15,112500.0,24.5087,24.5725,24.4715,24.5406,112500.0
2009-03-20 14:15:00,46.21,46.52,46.18,46.45,112000.0,24.5725,24.7373,24.5565,24.7001,112000.0
2009-03-20 14:20:00,46.45,46.48,46.34,46.43,70000.0,24.7001,24.7161,24.6416,24.6895,70000.0
2009-03-20 14:25:00,46.43,46.7,46.28,46.69,90500.0,24.6895,24.8331,24.6097,24.8277,90500.0
2009-03-20 14:30:00,46.64,46.69,46.49,46.5,62500.0,24.8012,24.8277,24.7214,24.7267,62500.0
2009-03-20 14:35:00,46.48,46.51,46.3,46.51,86500.0,24.7161,24.732,24.6204,24.732,86500.0
2009-03-20 14:40:00,46.48,46.48,46.07,46.21,79500.0,24.7161,24.7161,24.498,24.5725,79500.0
2009-03-20 14:45:00,46.27,46.35,46.12,46.2,73000.0,24.6044,24.6469,24.5246,24.5672,73000.0
2009-03-20 14:50:00,46.23,46.27,46.13,46.14,79500.0,24.5831,24.6044,24.53,24.5353,79500.0
2009-03-20 14:55:00,46.14,46.53,46.04,46.46,98500.0,24.5353,24.7427,24.4821,24.7054,98500.0
2009-03-20 15:00:00,46.45,46.74,46.45,46.54,126000.0,24.7001,24.8543,24.7001,24.748,126000.0
2009-03-20 15:05:00,46.49,46.65,46.48,46.61,48000.0,24.7214,24.8065,24.7161,24.7852,48000.0
2009-03-20 15:10:00,46.63,46.87,46.53,46.59,97000.0,24.7958,24.9235,24.7427,24.7746,97000.0
2009-03-20 15:15:00,46.56,46.63,46.39,46.48,54000.0,24.7586,24.7958,24.6682,24.7161,54000.0
2009-03-20 15:20:00,46.49,46.85,46.4,46.8,91500.0,24.7214,24.9128,24.6735,24.8862,91500.0
2009-03-20 15:25:00,46.87,46.95,46.75,46.84,109000.0,24.9235,24.966,24.8596,24.9075,109000.0
2009-03-20 15:30:00,46.86,47.04,46.82,47.0,142000.0,24.9181,25.0139,24.8969,24.9926,142000.0
2009-03-20 15:35:00,47.05,47.1,46.76,46.84,176000.0,25.0192,25.0458,24.865,24.9075,176000.0
2009-03-20 15:40:00,46.83,46.92,46.62,46.65,132500.0,24.9022,24.95,24.7905,24.8065,132500.0
2009-03-20 15:45:00,46.63,46.68,46.11,46.13,223000.0,24.7958,24.8224,24.5193,24.53,223000.0
2009-03-20 15:50:00,46.14,46.34,46.04,46.23,324500.0,24.5353,24.6416,24.4821,24.5831,324500.0
2009-03-20 15:55:00,46.23,46.29,45.79,45.79,525500.0,24.5831,24.615,24.3492,24.3492,525500.0
2009-03-23 09:30:00,47.15,47.25,47.0,47.15,396500.0,25.0723,25.1255,24.9926,25.0723,396500.0
2009-03-23 09:35:00,47.14,47.92,47.08,47.82,365000.0,25.067,25.4818,25.0351,25.4286,365000.0
2009-03-23 09:40:00,47.74,48.55,47.71,48.44,438000.0,25.3861,25.8168,25.3701,25.7583,438000.0
2009-03-23 09:45:00,48.55,48.74,48.37,48.42,350000.0,25.8168,25.9178,25.7211,25.7477,350000.0
2009-03-23 09:50:00,48.42,48.8,48.42,48.79,248500.0,25.7477,25.9497,25.7477,25.9444,248500.0
2009-03-23 09:55:00,48.79,49.27,48.79,49.27,328000.0,25.9444,26.1997,25.9444,26.1997,328000.0
2009-03-23 10:00:00,49.27,49.76,49.25,49.76,273000.0,26.1997,26.4602,26.189,26.4602,273000.0
2009-03-23 10:05:00,49.77,49.98,49.6,49.9,327000.0,26.4655,26.5772,26.3752,26.5347,327000.0
2009-03-23 10:10:00,49.94,50.2,49.81,50.19,392000.0,26.5559,26.6942,26.4868,26.6889,392000.0
2009-03-23 10:15:00,50.07,50.77,50.07,50.4,416500.0,26.6251,26.9973,26.6251,26.8006,416500.0
2009-03-23 10:20:00,50.4,50.45,49.93,50.0,324500.0,26.8006,26.8271,26.5506,26.5879,324500.0
2009-03-23 10:25:00,49.99,50.09,49.76,49.86,139000.0,26.5825,26.6357,26.4602,26.5134,139000.0
2009-03-23 10:30:00,49.95,50.58,49.89,50.44,195500.0,26.5613,26.8963,26.5294,26.8218,195500.0
2009-03-23 10:35:00,50.52,50.7,50.26,50.36,163500.0,26.8644,26.9601,26.7261,26.7793,163500.0
2009-03-23 10:40:00,50.41,50.46,50.2,50.46,114500.0,26.8059,26.8325,26.6942,26.8325,114500.0
2009-03-23 10:45:00,50.48,50.57,50.14,50.36,119500.0,26.8431,26.891,26.6623,26.7793,119500.0
2009-03-23 10:50:00,50.27,50.63,50.27,50.55,140000.0,26.7314,26.9229,26.7314,26.8803,140000.0
2009-03-23 10:55:00,50.55,51.11,50.55,50.98,299500.0,26.8803,27.1781,26.8803,27.109,299500.0
2009-03-23 11:00:00,50.94,50.99,50.65,50.72,107000.0,27.0877,27.1143,26.9335,26.9707,107000.0
2009-03-23 11:05:00,50.72,50.9,50.63,50.63,112500.0,26.9707,27.0664,26.9229,26.9229,112500.0
2009-03-23 11:10:00,50.64,50.7,50.42,50.53,120000.0,26.9282,26.9601,26.8112,26.8697,120000.0
2009-03-23 11:15:00,50.53,50.71,50.53,50.6,62000.0,26.8697,26.9654,26.8697,26.9069,62000.0
2009-03-23 11:20:00,50.6,50.6,50.31,50.37,66000.0,26.9069,26.9069,26.7527,26.7846,66000.0
2009-03-23 11:25:00,50.33,50.71,50.31,50.69,62500.0,26.7633,26.9654,26.7527,26.9548,62500.0
2009-03-23 11:30:00,50.69,50.97,50.69,50.84,101000.0,26.9548,27.1037,26.9548,27.0345,101000.0
2009-03-23 11:35:00,50.84,50.91,50.72,50.82,52500.0,27.0345,27.0718,26.9707,27.0239,52500.0
2009-03-23 11:40:00,50.77,51.1,50.75,51.07,83000.0,26.9973,27.1728,26.9867,27.1568,83000.0
2009-03-23 11:45:00,51.09,51.2,51.0,51.13,131000.0,27.1675,27.226,27.1196,27.1887,131000.0
2009-03-23 11:50:00,51.07,51.32,51.07,51.32,88500.0,27.1568,27.2898,27.1568,27.2898,88500.0
2009-03-23 11:55:00,51.26,51.28,51.09,51.1,80500.0,27.2579,27.2685,27.1675,27.1728,80500.0
2009-03-23 12:00:00,51.07,51.22,50.85,50.88,77000.0,27.1568,27.2366,27.0398,27.0558,77000.0
2009-03-23 12:05:00,50.88,50.96,50.78,50.91,59000.0,27.0558,27.0983,27.0026,27.0718,59000.0
2009-03-23 12:10:00,50.95,51.12,50.86,50.9,89500.0,27.093,27.1834,27.0452,27.0664,89500.0
2009-03-23 12:15:00,50.83,50.89,50.75,50.75,71500.0,27.0292,27.0611,26.9867,26.9867,71500.0
2009-03-23 12:20:00,50.79,50.82,50.44,50.61,105000.0,27.0079,27.0239,26.8218,26.9122,105000.0
2009-03-23 12:25:00,50.64,50.65,50.4,50.63,61500.0,26.9282,26.9335,26.8006,26.9229,61500.0
2009-03-23 12:30:00,50.63,50.77,50.52,50.53,44500.0,26.9229,26.9973,26.8644,26.8697,44500.0
2009-03-23 12:35:00,50.5,50.62,50.47,50.48,39000.0,26.8537,26.9175,26.8378,26.8431,39000.0
2009-03-23 12:40:00,50.51,50.58,50.4,50.43,149500.0,26.859,26.8963,26.8006,26.8165,149500.0
2009-03-23 12:45:00,50.42,50.52,50.41,50.52,56500.0,26.8112,26.8644,26.8059,26.8644,56500.0
2009-03-23 12:50:00,50.5,50.69,50.45,50.62,60500.0,26.8537,26.9548,26.8271,26.9175,60500.0
2009-03-23 12:55:00,50.61,50.65,50.25,50.35,138500.0,26.9122,26.9335,26.7208,26.774,138500.0
2009-03-23 13:00:00,50.35,50.39,50.16,50.21,59500.0,26.774,26.7952,26.6729,26.6995,59500.0
2009-03-23 13:05:00,50.22,50.38,50.18,50.28,59000.0,26.7048,26.7899,26.6836,26.7367,59000.0
2009-03-23 13:10:00,50.35,50.77,50.33,50.66,84500.0,26.774,26.9973,26.7633,26.9388,84500.0
2009-03-23 13:15:00,50.69,50.82,50.36,50.41,82500.0,26.9548,27.0239,26.7793,26.8059,82500.0
2009-03-23 13:20:00,50.43,50.54,50.35,50.46,28000.0,26.8165,26.875,26.774,26.8325,28000.0
2009-03-23 13:25:00,50.38,50.41,50.08,50.16,104000.0,26.7899,26.8059,26.6304,26.6729,104000.0
2009-03-23 13:30:00,50.12,50.31,49.94,49.96,114000.0,26.6517,26.7527,26.5559,26.5666,114000.0
2009-03-23 13:35:00,50.0,50.15,49.95,50.06,58000.0,26.5879,26.6676,26.5613,26.6198,58000.0
2009-03-23 13:40:00,50.09,50.1,49.88,49.89,52000.0,26.6357,26.641,26.524,26.5294,52000.0
2009-03-23 13:45:00,49.95,50.32,49.9,50.32,62500.0,26.5613,26.758,26.5347,26.758,62500.0
2009-03-23 13:50:00,50.29,50.4,50.11,50.28,68000.0,26.7421,26.8006,26.6463,26.7367,68000.0
2009-03-23 13:55:00,50.24,50.24,50.02,50.18,26500.0,26.7155,26.7155,26.5985,26.6836,26500.0
2009-03-23 14:00:00,50.18,50.37,50.02,50.33,68500.0,26.6836,26.7846,26.5985,26.7633,68500.0
2009-03-23 14:05:00,50.33,50.35,50.2,50.23,48500.0,26.7633,26.774,26.6942,26.7102,48500.0
2009-03-23 14:10:00,50.24,50.29,49.91,49.93,67000.0,26.7155,26.7421,26.54,26.5506,67000.0
2009-03-23 14:15:00,49.98,50.07,49.85,49.95,94000.0,26.5772,26.6251,26.5081,26.5613,94000.0
2009-03-23 14:20:00,49.96,50.0,49.92,49.94,124000.0,26.5666,26.5879,26.5453,26.5559,124000.0
2009-03-23 14:25:00,49.94,50.26,49.94,50.04,137500.0,26.5559,26.7261,26.5559,26.6091,137500.0
2009-03-23 14:30:00,50.02,50.24,49.96,50.11,91500.0,26.5985,26.7155,26.5666,26.6463,91500.0
2009-03-23 14:35:00,50.13,50.25,50.08,50.08,97500.0,26.657,26.7208,26.6304,26.6304,97500.0
2009-03-23 14:40:00,50.08,50.14,49.96,50.01,103500.0,26.6304,26.6623,26.5666,26.5932,103500.0
2009-03-23 14:45:00,49.99,50.32,49.99,50.29,76500.0,26.5825,26.758,26.5825,26.7421,76500.0
2009-03-23 14:50:00,50.28,50.69,50.21,50.53,187000.0,26.7367,26.9548,26.6995,26.8697,187000.0
2009-03-23 14:55:00,50.52,50.7,50.45,50.59,107500.0,26.8644,26.9601,26.8271,26.9016,107500.0
2009-03-23 15:00:00,50.64,50.75,50.47,50.71,157000.0,26.9282,26.9867,26.8378,26.9654,157000.0
2009-03-23 15:05:00,50.74,50.76,50.5,50.5,118500.0,26.9814,26.992,26.8537,26.8537,118500.0
2009-03-23 15:10:00,50.5,50.68,50.48,50.59,110000.0,26.8537,26.9494,26.8431,26.9016,110000.0
2009-03-23 15:15:00,50.63,50.78,50.42,50.48,194500.0,26.9229,27.0026,26.8112,26.8431,194500.0
2009-03-23 15:20:00,50.46,50.52,50.0,50.18,244500.0,26.8325,26.8644,26.5879,26.6836,244500.0
2009-03-23 15:25:00,50.17,50.4,50.0,50.34,193500.0,26.6783,26.8006,26.5879,26.7687,193500.0
2009-03-23 15:30:00,50.37,50.5,50.23,50.41,207000.0,26.7846,26.8537,26.7102,26.8059,207000.0
2009-03-23 15:35:00,50.46,50.6,50.36,50.58,190500.0,26.8325,26.9069,26.7793,26.8963,190500.0
2009-03-23 15:40:00,50.56,50.82,50.56,50.8,314000.0,26.8856,27.0239,26.8856,27.0133,314000.0
2009-03-23 15:45:00,50.75,50.82,50.67,50.79,429000.0,26.9867,27.0239,26.9441,27.0079,429000.0
2009-03-23 15:50:00,50.78,51.38,50.78,51.38,528000.0,27.0026,27.3217,27.0026,27.3217,528000.0
2009-03-23 15:55:00,51.34,52.37,51.18,52.13,1087500.0,27.3004,27.8481,27.2153,27.7205,1087500.0
2009-03-24 09:30:00,51.54,51.78,51.03,51.2,369000.0,27.4068,27.5344,27.1356,27.226,369000.0
2009-03-24 09:35:00,51.2,51.21,50.57,50.9,354500.0,27.226,27.2313,26.891,27.0664,354500.0
2009-03-24 09:40:00,50.91,51.0,50.62,50.98,262500.0,27.0718,27.1196,26.9175,27.109,262500.0
2009-03-24 09:45:00,51.0,51.0,50.5,50.51,200500.0,27.1196,27.1196,26.8537,26.859,200500.0
2009-03-24 09:50:00,50.53,50.82,50.51,50.75,136500.0,26.8697,27.0239,26.859,26.9867,136500.0
2009-03-24 09:55:00,50.8,50.84,50.54,50.72,175000.0,27.0133,27.0345,26.875,26.9707,175000.0
2009-03-24 10:00:00,50.7,51.19,50.63,50.94,310500.0,26.9601,27.2206,26.9229,27.0877,310500.0
2009-03-24 10:05:00,50.96,51.14,50.75,51.04,135000.0,27.0983,27.1941,26.9867,27.1409,135000.0
2009-03-24 10:10:00,51.0,51.07,50.84,50.88,132500.0,27.1196,27.1568,27.0345,27.0558,132500.0
2009-03-24 10:15:00,50.91,51.32,50.9,51.05,143000.0,27.0718,27.2898,27.0664,27.1462,143000.0
2009-03-24 10:20:00,51.03,51.17,50.91,51.03,83500.0,27.1356,27.21,27.0718,27.1356,83500.0
2009-03-24 10:25:00,51.11,51.49,51.02,51.18,153500.0,27.1781,27.3802,27.1302,27.2153,153500.0
2009-03-24 10:30:00,51.2,51.41,51.08,51.34,82000.0,27.226,27.3376,27.1622,27.3004,82000.0
2009-03-24 10:35:00,51.39,51.39,50.94,51.18,92500.0,27.327,27.327,27.0877,27.2153,92500.0
2009-03-24 10:40:00,51.13,51.43,51.03,51.03,81000.0,27.1887,27.3483,27.1356,27.1356,81000.0
2009-03-24 10:45:00,51.04,51.11,50.8,50.9,80000.0,27.1409,27.1781,27.0133,27.0664,80000.0
2009-03-24 10:50:00,50.95,50.95,50.56,50.69,120500.0,27.093,27.093,26.8856,26.9548,120500.0
2009-03-24 10:55:00,50.66,50.7,50.14,50.27,193500.0,26.9388,26.9601,26.6623,26.7314,193500.0
2009-03-24 11:00:00,50.22,50.25,49.7,50.01,247000.0,26.7048,26.7208,26.4283,26.5932,247000.0
2009-03-24 11:05:00,49.98,50.13,49.89,50.04,105000.0,26.5772,26.657,26.5294,26.6091,105000.0
2009-03-24 11:10:00,50.06,50.25,49.93,50.15,61500.0,26.6198,26.7208,26.5506,26.6676,61500.0
2009-03-24 11:15:00,50.11,50.24,50.03,50.15,66000.0,26.6463,26.7155,26.6038,26.6676,66000.0
2009-03-24 11:20:00,50.12,50.13,49.74,49.98,181500.0,26.6517,26.657,26.4496,26.5772,181500.0
2009-03-24 11:25:00,49.89,50.09,49.76,49.8,135000.0,26.5294,26.6357,26.4602,26.4815,135000.0
2009-03-24 11:30:00,49.86,49.86,49.11,49.23,223500.0,26.5134,26.5134,26.1146,26.1784,223500.0
2009-03-24 11:35:00,49.23,49.75,49.13,49.72,108000.0,26.1784,26.4549,26.1252,26.439,108000.0
2009-03-24 11:40:00,49.7,49.7,49.35,49.43,77000.0,26.4283,26.4283,26.2422,26.2848,77000.0
2009-03-24 11:45:00,49.45,49.53,49.32,49.51,79500.0,26.2954,26.3379,26.2263,26.3273,79500.0
2009-03-24 11:50:00,49.57,49.73,49.3,49.45,93500.0,26.3592,26.4443,26.2156,26.2954,93500.0
2009-03-24 11:55:00,49.51,49.51,49.22,49.34,82500.0,26.3273,26.3273,26.1731,26.2369,82500.0
2009-03-24 12:00:00,49.23,49.41,49.16,49.16,75000.0,26.1784,26.2741,26.1412,26.1412,75000.0
2009-03-24 12:05:00,49.24,49.35,49.1,49.1,34000.0,26.1837,26.2422,26.1093,26.1093,34000.0
2009-03-24 12:10:00,49.1,49.2,49.01,49.13,60500.0,26.1093,26.1624,26.0614,26.1252,60500.0
2009-03-24 12:15:00,49.05,49.31,49.05,49.3,41500.0,26.0827,26.2209,26.0827,26.2156,41500.0
2009-03-24 12:20:00,49.31,49.31,49.01,49.03,123500.0,26.2209,26.2209,26.0614,26.072,123500.0
2009-03-24 12:25:00,49.07,49.16,48.59,48.76,168500.0,26.0933,26.1412,25.8381,25.9285,168500.0
2009-03-24 12:30:00,48.74,49.05,48.59,48.98,165500.0,25.9178,26.0827,25.8381,26.0455,165500.0
2009-03-24 12:35:00,48.95,49.04,48.76,48.86,96500.0,26.0295,26.0774,25.9285,25.9817,96500.0
2009-03-24 12:40:00,48.83,49.0,48.76,48.77,102000.0,25.9657,26.0561,25.9285,25.9338,102000.0
2009-03-24 12:45:00,48.77,48.99,48.76,48.94,85000.0,25.9338,26.0508,25.9285,26.0242,85000.0
2009-03-24 12:50:00,48.97,49.13,48.83,48.94,146500.0,26.0401,26.1252,25.9657,26.0242,146500.0
2009-03-24 12:55:00,49.0,49.22,48.84,49.04,136500.0,26.0561,26.1731,25.971,26.0774,136500.0
2009-03-24 13:00:00,49.05,49.32,49.04,49.26,101000.0,26.0827,26.2263,26.0774,26.1944,101000.0
2009-03-24 13:05:00,49.21,49.4,49.03,49.4,140500.0,26.1678,26.2688,26.072,26.2688,140500.0
2009-03-24 13:10:00,49.4,49.44,49.14,49.38,104500.0,26.2688,26.2901,26.1305,26.2582,104500.0
2009-03-24 13:15:00,49.34,49.35,48.89,49.03,139000.0,26.2369,26.2422,25.9976,26.072,139000.0
2009-03-24 13:20:00,49.11,49.3,48.97,48.97,162000.0,26.1146,26.2156,26.0401,26.0401,162000.0
2009-03-24 13:25:00,48.97,49.19,48.88,49.09,80500.0,26.0401,26.1571,25.9923,26.104,80500.0
2009-03-24 13:30:00,49.09,49.19,48.96,48.97,59000.0,26.104,26.1571,26.0348,26.0401,59000.0
2009-03-24 13:35:00,48.99,49.05,48.63,48.7,220000.0,26.0508,26.0827,25.8593,25.8966,220000.0
2009-03-24 13:40:00,48.66,48.97,48.66,48.88,59000.0,25.8753,26.0401,25.8753,25.9923,59000.0
2009-03-24 13:45:00,48.85,48.89,48.68,48.78,76500.0,25.9763,25.9976,25.8859,25.9391,76500.0
2009-03-24 13:50:00,48.85,49.0,48.4,48.42,141000.0,25.9763,26.0561,25.737,25.7477,141000.0
2009-03-24 13:55:00,48.42,48.77,48.42,48.69,92000.0,25.7477,25.9338,25.7477,25.8913,92000.0
2009-03-24 14:00:00,48.7,48.8,48.36,48.46,115000.0,25.8966,25.9497,25.7158,25.7689,115000.0
2009-03-24 14:05:00,48.51,48.91,48.49,48.87,109000.0,25.7955,26.0082,25.7849,25.987,109000.0
2009-03-24 14:10:00,48.86,49.18,48.83,49.0,140500.0,25.9817,26.1518,25.9657,26.0561,140500.0
2009-03-24 14:15:00,48.99,49.34,48.94,49.23,136000.0,26.0508,26.2369,26.0242,26.1784,136000.0
2009-03-24 14:20:00,49.24,49.47,48.99,49.41,150500.0,26.1837,26.306,26.0508,26.2741,150500.0
2009-03-24 14:25:00,49.38,49.49,49.02,49.14,125500.0,26.2582,26.3167,26.0667,26.1305,125500.0
2009-03-24 14:30:00,49.15,49.42,48.84,48.87,180000.0,26.1359,26.2794,25.971,25.987,180000.0
2009-03-24 14:35:00,48.97,48.97,48.53,48.65,159500.0,26.0401,26.0401,25.8062,25.87,159500.0
2009-03-24 14:40:00,48.66,48.83,48.52,48.62,68500.0,25.8753,25.9657,25.8009,25.854,68500.0
2009-03-24 14:45:00,48.65,49.02,48.63,48.75,135000.0,25.87,26.0667,25.8593,25.9232,135000.0
2009-03-24 14:50:00,48.71,48.88,48.27,48.42,163000.0,25.9019,25.9923,25.6679,25.7477,163000.0
2009-03-24 14:55:00,48.35,48.44,48.07,48.35,135500.0,25.7105,25.7583,25.5616,25.7105,135500.0
2009-03-24 15:00:00,48.36,48.49,48.28,48.33,127500.0,25.7158,25.7849,25.6732,25.6998,127500.0
2009-03-24 15:05:00,48.32,48.32,47.62,47.8,218500.0,25.6945,25.6945,25.3223,25.418,218500.0
2009-03-24 15:10:00,47.75,47.86,47.67,47.78,105000.0,25.3914,25.4499,25.3489,25.4074,105000.0
2009-03-24 15:15:00,47.74,48.24,47.74,48.03,143000.0,25.3861,25.652,25.3861,25.5403,143000.0
2009-03-24 15:20:00,48.02,48.21,47.82,47.82,111000.0,25.535,25.636,25.4286,25.4286,111000.0
2009-03-24 15:25:00,47.91,48.08,47.72,48.03,90000.0,25.4765,25.5669,25.3754,25.5403,90000.0
2009-03-24 15:30:00,47.95,48.23,47.92,48.23,115000.0,25.4978,25.6466,25.4818,25.6466,115000.0
2009-03-24 15:35:00,48.23,48.58,48.2,48.43,160000.0,25.6466,25.8328,25.6307,25.753,160000.0
2009-03-24 15:40:00,48.38,48.57,48.1,48.26,144000.0,25.7264,25.8274,25.5775,25.6626,144000.0
2009-03-24 15:45:00,48.26,48.46,48.2,48.24,237000.0,25.6626,25.7689,25.6307,25.652,237000.0
2009-03-24 15:50:00,48.28,48.41,47.89,47.98,348500.0,25.6732,25.7424,25.4658,25.5137,348500.0
2009-03-24 15:55:00,47.97,48.01,47.44,47.44,708000.0,25.5084,25.5297,25.2266,25.2266,708000.0
2009-03-25 09:30:00,48.09,48.74,48.03,48.66,288500.0,25.5722,25.9178,25.5403,25.8753,288500.0
2009-03-25 09:35:00,48.65,48.99,48.46,48.86,289500.0,25.87,26.0508,25.7689,25.9817,289500.0
2009-03-25 09:40:00,48.82,49.36,48.68,49.09,332000.0,25.9604,26.2475,25.8859,26.104,332000.0
2009-03-25 09:45:00,49.07,49.25,48.89,49.08,238500.0,26.0933,26.189,25.9976,26.0986,238500.0
2009-03-25 09:50:00,49.07,49.88,49.07,49.83,346500.0,26.0933,26.524,26.0933,26.4975,346500.0
2009-03-25 09:55:00,49.83,49.92,49.69,49.85,191000.0,26.4975,26.5453,26.423,26.5081,191000.0
2009-03-25 10:00:00,49.93,50.46,49.83,50.4,283000.0,26.5506,26.8325,26.4975,26.8006,283000.0
2009-03-25 10:05:00,50.4,50.57,50.14,50.56,198000.0,26.8006,26.891,26.6623,26.8856,198000.0
2009-03-25 10:10:00,50.56,50.57,50.12,50.28,162000.0,26.8856,26.891,26.6517,26.7367,162000.0
2009-03-25 10:15:00,50.3,50.5,50.23,50.41,162000.0,26.7474,26.8537,26.7102,26.8059,162000.0
2009-03-25 10:20:00,50.41,50.48,50.3,50.39,100000.0,26.8059,26.8431,26.7474,26.7952,100000.0
2009-03-25 10:25:00,50.39,50.42,50.23,50.31,120500.0,26.7952,26.8112,26.7102,26.7527,120500.0
2009-03-25 10:30:00,50.3,50.57,50.24,50.55,131500.0,26.7474,26.891,26.7155,26.8803,131500.0
2009-03-25 10:35:00,50.57,50.96,50.5,50.76,215500.0,26.891,27.0983,26.8537,26.992,215500.0
2009-03-25 10:40:00,50.77,50.78,50.44,50.49,121000.0,26.9973,27.0026,26.8218,26.8484,121000.0
2009-03-25 10:45:00,50.5,50.6,50.23,50.4,133500.0,26.8537,26.9069,26.7102,26.8006,133500.0
2009-03-25 10:50:00,50.37,50.47,50.24,50.38,124000.0,26.7846,26.8378,26.7155,26.7899,124000.0
2009-03-25 10:55:00,50.38,50.46,50.04,50.1,98000.0,26.7899,26.8325,26.6091,26.641,98000.0
2009-03-25 11:00:00,50.04,50.15,49.92,49.96,93500.0,26.6091,26.6676,26.5453,26.5666,93500.0
2009-03-25 11:05:00,49.99,49.99,49.73,49.76,155000.0,26.5825,26.5825,26.4443,26.4602,155000.0
2009-03-25 11:10:00,49.76,49.84,49.45,49.49,147500.0,26.4602,26.5028,26.2954,26.3167,147500.0
2009-03-25 11:15:00,49.48,49.59,49.41,49.53,105500.0,26.3113,26.3698,26.2741,26.3379,105500.0
2009-03-25 11:20:00,49.53,49.54,49.35,49.46,134500.0,26.3379,26.3432,26.2422,26.3007,134500.0
2009-03-25 11:25:00,49.44,49.5,49.36,49.5,89000.0,26.2901,26.322,26.2475,26.322,89000.0
2009-03-25 11:30:00,49.49,49.52,49.2,49.2,136500.0,26.3167,26.3326,26.1624,26.1624,136500.0
2009-03-25 11:35:00,49.2,49.28,48.97,49.07,98500.0,26.1624,26.205,26.0401,26.0933,98500.0
2009-03-25 11:40:00,49.04,49.14,48.98,49.13,77000.0,26.0774,26.1305,26.0455,26.1252,77000.0
2009-03-25 11:45:00,49.15,49.64,49.15,49.53,125000.0,26.1359,26.3964,26.1359,26.3379,125000.0
2009-03-25 11:50:00,49.52,49.58,49.4,49.51,76000.0,26.3326,26.3645,26.2688,26.3273,76000.0
2009-03-25 11:55:00,49.52,49.57,49.34,49.42,62500.0,26.3326,26.3592,26.2369,26.2794,62500.0
2009-03-25 12:00:00,49.36,49.75,49.29,49.69,107000.0,26.2475,26.4549,26.2103,26.423,107000.0
2009-03-25 12:05:00,49.71,50.0,49.71,49.94,92000.0,26.4336,26.5879,26.4336,26.5559,92000.0
2009-03-25 12:10:00,49.87,49.98,49.8,49.86,40500.0,26.5187,26.5772,26.4815,26.5134,40500.0
2009-03-25 12:15:00,49.86,49.86,49.53,49.6,62500.0,26.5134,26.5134,26.3379,26.3752,62500.0
2009-03-25 12:20:00,49.64,49.71,49.47,49.52,51000.0,26.3964,26.4336,26.306,26.3326,51000.0
2009-03-25 12:25:00,49.45,49.53,49.36,49.47,56500.0,26.2954,26.3379,26.2475,26.306,56500.0
2009-03-25 12:30:00,49.5,49.73,49.5,49.59,33000.0,26.322,26.4443,26.322,26.3698,33000.0
2009-03-25 12:35:00,49.63,49.74,49.55,49.68,25500.0,26.3911,26.4496,26.3486,26.4177,25500.0
2009-03-25 12:40:00,49.68,49.7,49.6,49.6,25500.0,26.4177,26.4283,26.3752,26.3752,25500.0
2009-03-25 12:45:00,49.57,49.61,49.4,49.4,57000.0,26.3592,26.3805,26.2688,26.2688,57000.0
2009-03-25 12:50:00,49.4,49.47,49.2,49.24,45500.0,26.2688,26.306,26.1624,26.1837,45500.0
2009-03-25 12:55:00,49.31,49.5,49.28,49.36,40000.0,26.2209,26.322,26.205,26.2475,40000.0
2009-03-25 13:00:00,49.35,49.64,49.34,49.43,78000.0,26.2422,26.3964,26.2369,26.2848,78000.0
2009-03-25 13:05:00,49.44,49.49,49.21,49.32,40000.0,26.2901,26.3167,26.1678,26.2263,40000.0
2009-03-25 13:10:00,49.31,49.43,49.04,49.04,59000.0,26.2209,26.2848,26.0774,26.0774,59000.0
2009-03-25 13:15:00,49.05,49.16,48.83,48.88,104500.0,26.0827,26.1412,25.9657,25.9923,104500.0
2009-03-25 13:20:00,48.85,48.93,48.76,48.88,82500.0,25.9763,26.0189,25.9285,25.9923,82500.0
2009-03-25 13:25:00,48.9,48.99,48.6,48.66,76500.0,26.0029,26.0508,25.8434,25.8753,76500.0
2009-03-25 13:30:00,48.61,48.89,48.6,48.84,120000.0,25.8487,25.9976,25.8434,25.971,120000.0
2009-03-25 13:35:00,48.83,48.84,48.41,48.41,84500.0,25.9657,25.971,25.7424,25.7424,84500.0
2009-03-25 13:40:00,48.41,48.53,48.08,48.25,188000.0,25.7424,25.8062,25.5669,25.6573,188000.0
2009-03-25 13:45:00,48.25,48.36,48.07,48.3,134500.0,25.6573,25.7158,25.5616,25.6839,134500.0
2009-03-25 13:50:00,48.31,48.73,48.29,48.66,205500.0,25.6892,25.9125,25.6785,25.8753,205500.0
2009-03-25 13:55:00,48.69,48.73,48.4,48.4,79000.0,25.8913,25.9125,25.737,25.737,79000.0
2009-03-25 14:00:00,48.35,48.42,48.0,48.12,200500.0,25.7105,25.7477,25.5243,25.5882,200500.0
2009-03-25 14:05:00,48.1,48.29,47.85,47.93,152000.0,25.5775,25.6785,25.4446,25.4871,152000.0
2009-03-25 14:10:00,47.97,48.37,47.96,48.22,86500.0,25.5084,25.7211,25.5031,25.6413,86500.0
2009-03-25 14:15:00,48.32,48.32,48.0,48.15,51000.0,25.6945,25.6945,25.5243,25.6041,51000.0
2009-03-25 14:20:00,48.15,48.47,48.08,48.36,73500.0,25.6041,25.7743,25.5669,25.7158,73500.0
2009-03-25 14:25:00,48.45,48.54,48.23,48.23,122500.0,25.7636,25.8115,25.6466,25.6466,122500.0
2009-03-25 14:30:00,48.26,48.3,48.04,48.16,98500.0,25.6626,25.6839,25.5456,25.6094,98500.0
2009-03-25 14:35:00,48.16,48.18,47.81,47.84,90000.0,25.6094,25.6201,25.4233,25.4393,90000.0
2009-03-25 14:40:00,47.84,47.92,47.49,47.63,121500.0,25.4393,25.4818,25.2531,25.3276,121500.0
2009-03-25 14:45:00,47.63,47.8,47.4,47.78,181000.0,25.3276,25.418,25.2053,25.4074,181000.0
2009-03-25 14:50:00,47.7,47.8,47.64,47.75,95500.0,25.3648,25.418,25.3329,25.3914,95500.0
2009-03-25 14:55:00,47.8,47.8,47.56,47.58,112000.0,25.418,25.418,25.2904,25.301,112000.0
2009-03-25 15:00:00,47.51,47.65,47.23,47.45,124500.0,25.2638,25.3382,25.1149,25.2319,124500.0
2009-03-25 15:05:00,47.5,47.73,47.35,47.66,116000.0,25.2585,25.3808,25.1787,25.3435,116000.0
2009-03-25 15:10:00,47.63,47.8,47.54,47.73,125000.0,25.3276,25.418,25.2797,25.3808,125000.0
2009-03-25 15:15:00,47.7,48.2,47.58,48.2,151000.0,25.3648,25.6307,25.301,25.6307,151000.0
2009-03-25 15:20:00,48.19,48.67,47.99,48.53,204000.0,25.6254,25.8806,25.519,25.8062,204000.0
2009-03-25 15:25:00,48.53,48.94,48.38,48.93,148000.0,25.8062,26.0242,25.7264,26.0189,148000.0
2009-03-25 15:30:00,48.92,49.08,48.56,48.65,184000.0,26.0136,26.0986,25.8221,25.87,184000.0
2009-03-25 15:35:00,48.61,48.76,48.38,48.51,137500.0,25.8487,25.9285,25.7264,25.7955,137500.0
2009-03-25 15:40:00,48.49,49.0,48.22,49.0,194500.0,25.7849,26.0561,25.6413,26.0561,194500.0
2009-03-25 15:45:00,48.98,49.23,48.82,48.82,223500.0,26.0455,26.1784,25.9604,25.9604,223500.0
2009-03-25 15:50:00,48.83,49.65,48.73,49.65,316500.0,25.9657,26.4017,25.9125,26.4017,316500.0
2009-03-25 15:55:00,49.65,50.1,49.58,49.85,572000.0,26.4017,26.641,26.3645,26.5081,572000.0
2009-03-26 09:30:00,51.16,51.58,50.69,50.85,309500.0,27.2047,27.428,26.9548,27.0398,309500.0
2009-03-26 09:35:00,50.85,50.98,50.72,50.85,285500.0,27.0398,27.109,26.9707,27.0398,285500.0
2009-03-26 09:40:00,50.81,51.2,50.79,50.93,207500.0,27.0186,27.226,27.0079,27.0824,207500.0
2009-03-26 09:45:00,50.93,51.0,49.93,50.2,260000.0,27.0824,27.1196,26.5506,26.6942,260000.0
2009-03-26 09:50:00,50.26,50.32,49.74,50.0,119500.0,26.7261,26.758,26.4496,26.5879,119500.0
2009-03-26 09:55:00,50.03,50.03,49.63,49.77,183000.0,26.6038,26.6038,26.3911,26.4655,183000.0
2009-03-26 10:00:00,49.69,50.22,49.69,50.07,78000.0,26.423,26.7048,26.423,26.6251,78000.0
2009-03-26 10:05:00,50.1,50.4,50.07,50.12,127500.0,26.641,26.8006,26.6251,26.6517,127500.0
2009-03-26 10:10:00,50.08,50.09,49.48,49.56,106500.0,26.6304,26.6357,26.3113,26.3539,106500.0
2009-03-26 10:15:00,49.57,49.95,49.5,49.73,97000.0,26.3592,26.5613,26.322,26.4443,97000.0
2009-03-26 10:20:00,49.91,50.1,49.85,50.05,77000.0,26.54,26.641,26.5081,26.6144,77000.0
2009-03-26 10:25:00,49.96,50.12,49.83,49.88,78500.0,26.5666,26.6517,26.4975,26.524,78500.0
2009-03-26 10:30:00,49.87,50.32,49.85,50.26,93500.0,26.5187,26.758,26.5081,26.7261,93500.0
2009-03-26 10:35:00,50.35,50.76,50.27,50.68,101500.0,26.774,26.992,26.7314,26.9494,101500.0
2009-03-26 10:40:00,50.67,51.0,50.58,50.92,85500.0,26.9441,27.1196,26.8963,27.0771,85500.0
2009-03-26 10:45:00,50.95,50.95,50.75,50.78,61500.0,27.093,27.093,26.9867,27.0026,61500.0
2009-03-26 10:50:00,50.67,50.94,50.67,50.72,38500.0,26.9441,27.0877,26.9441,26.9707,38500.0
2009-03-26 10:55:00,50.67,50.71,50.49,50.53,55500.0,26.9441,26.9654,26.8484,26.8697,55500.0
2009-03-26 11:00:00,50.55,50.68,50.4,50.49,75500.0,26.8803,26.9494,26.8006,26.8484,75500.0
2009-03-26 11:05:00,50.54,50.68,50.42,50.51,92000.0,26.875,26.9494,26.8112,26.859,92000.0
2009-03-26 11:10:00,50.48,50.66,50.37,50.37,76000.0,26.8431,26.9388,26.7846,26.7846,76000.0
2009-03-26 11:15:00,50.41,50.48,50.13,50.13,50500.0,26.8059,26.8431,26.657,26.657,50500.0
2009-03-26 11:20:00,50.12,50.37,50.03,50.24,41000.0,26.6517,26.7846,26.6038,26.7155,41000.0
2009-03-26 11:25:00,50.29,50.3,49.84,49.91,35500.0,26.7421,26.7474,26.5028,26.54,35500.0
2009-03-26 11:30:00,49.84,50.21,49.81,50.16,44500.0,26.5028,26.6995,26.4868,26.6729,44500.0
2009-03-26 11:35:00,50.15,50.6,50.14,50.43,110000.0,26.6676,26.9069,26.6623,26.8165,110000.0
2009-03-26 11:40:00,50.45,50.6,50.29,50.57,39000.0,26.8271,26.9069,26.7421,26.891,39000.0
2009-03-26 11:45:00,50.6,50.6,50.36,50.47,68500.0,26.9069,26.9069,26.7793,26.8378,68500.0
2009-03-26 11:50:00,50.5,50.51,50.1,50.46,50000.0,26.8537,26.859,26.641,26.8325,50000.0
2009-03-26 11:55:00,50.5,50.61,50.38,50.61,45500.0,26.8537,26.9122,26.7899,26.9122,45500.0
2009-03-26 12:00:00,50.57,51.0,50.54,50.81,91500.0,26.891,27.1196,26.875,27.0186,91500.0
2009-03-26 12:05:00,50.89,50.99,50.75,50.8,67000.0,27.0611,27.1143,26.9867,27.0133,67000.0
2009-03-26 12:10:00,50.85,50.98,50.64,50.83,55500.0,27.0398,27.109,26.9282,27.0292,55500.0
2009-03-26 12:15:00,50.83,50.88,50.64,50.87,34000.0,27.0292,27.0558,26.9282,27.0505,34000.0
2009-03-26 12:20:00,50.87,51.14,50.71,50.99,52500.0,27.0505,27.1941,26.9654,27.1143,52500.0
2009-03-26 12:25:00,51.05,51.05,50.85,50.89,25500.0,27.1462,27.1462,27.0398,27.0611,25500.0
2009-03-26 12:30:00,50.86,50.88,50.56,50.74,39000.0,27.0452,27.0558,26.8856,26.9814,39000.0
2009-03-26 12:35:00,50.71,50.71,50.38,50.57,40500.0,26.9654,26.9654,26.7899,26.891,40500.0
2009-03-26 12:40:00,50.45,50.45,50.0,50.02,73500.0,26.8271,26.8271,26.5879,26.5985,73500.0
2009-03-26 12:45:00,50.02,50.1,49.8,50.03,109500.0,26.5985,26.641,26.4815,26.6038,109500.0
2009-03-26 12:50:00,49.99,50.26,49.99,50.14,21500.0,26.5825,26.7261,26.5825,26.6623,21500.0
2009-03-26 12:55:00,50.04,50.04,49.69,49.69,54000.0,26.6091,26.6091,26.423,26.423,54000.0
2009-03-26 13:00:00,49.73,50.39,49.71,50.14,60000.0,26.4443,26.7952,26.4336,26.6623,60000.0
2009-03-26 13:05:00,50.13,50.74,50.13,50.74,91500.0,26.657,26.9814,26.657,26.9814,91500.0
2009-03-26 13:10:00,50.59,50.72,50.32,50.36,39000.0,26.9016,26.9707,26.758,26.7793,39000.0
2009-03-26 13:15:00,50.36,50.52,50.33,50.39,23000.0,26.7793,26.8644,26.7633,26.7952,23000.0
2009-03-26 13:20:00,50.33,50.71,50.33,50.69,55500.0,26.7633,26.9654,26.7633,26.9548,55500.0
2009-03-26 13:25:00,50.6,50.8,50.6,50.71,81000.0,26.9069,27.0133,26.9069,26.9654,81000.0
2009-03-26 13:30:00,50.71,50.77,50.66,50.68,86500.0,26.9654,26.9973,26.9388,26.9494,86500.0
2009-03-26 13:35:00,50.68,50.74,50.61,50.72,115500.0,26.9494,26.9814,26.9122,26.9707,115500.0
2009-03-26 13:40:00,50.68,50.8,50.63,50.69,50000.0,26.9494,27.0133,26.9229,26.9548,50000.0
2009-03-26 13:45:00,50.77,50.78,50.65,50.72,28500.0,26.9973,27.0026,26.9335,26.9707,28500.0
2009-03-26 13:50:00,50.68,50.99,50.68,50.88,67000.0,26.9494,27.1143,26.9494,27.0558,67000.0
2009-03-26 13:55:00,50.88,51.16,50.88,51.08,106500.0,27.0558,27.2047,27.0558,27.1622,106500.0
2009-03-26 14:00:00,51.11,51.5,51.11,51.38,162500.0,27.1781,27.3855,27.1781,27.3217,162500.0
2009-03-26 14:05:00,51.38,51.44,51.06,51.12,87500.0,27.3217,27.3536,27.1515,27.1834,87500.0
2009-03-26 14:10:00,51.18,51.3,51.07,51.16,40500.0,27.2153,27.2791,27.1568,27.2047,40500.0
2009-03-26 14:15:00,51.21,51.21,50.87,51.01,63000.0,27.2313,27.2313,27.0505,27.1249,63000.0
2009-03-26 14:20:00,51.01,51.17,50.94,51.01,61500.0,27.1249,27.21,27.0877,27.1249,61500.0
2009-03-26 14:25:00,50.93,50.99,50.58,50.62,107500.0,27.0824,27.1143,26.8963,26.9175,107500.0
2009-03-26 14:30:00,50.57,50.73,50.32,50.62,86000.0,26.891,26.976,26.758,26.9175,86000.0
2009-03-26 14:35:00,50.55,50.9,50.4,50.84,65000.0,26.8803,27.0664,26.8006,27.0345,65000.0
2009-03-26 14:40:00,50.8,50.94,50.59,50.74,56000.0,27.0133,27.0877,26.9016,26.9814,56000.0
2009-03-26 14:45:00,50.72,50.83,50.45,50.6,78500.0,26.9707,27.0292,26.8271,26.9069,78500.0
2009-03-26 14:50:00,50.58,50.76,50.55,50.73,46500.0,26.8963,26.992,26.8803,26.976,46500.0
2009-03-26 14:55:00,50.67,50.9,50.47,50.56,87500.0,26.9441,27.0664,26.8378,26.8856,87500.0
2009-03-26 15:00:00,50.56,50.77,50.46,50.77,105000.0,26.8856,26.9973,26.8325,26.9973,105000.0
2009-03-26 15:05:00,50.7,50.92,50.65,50.75,80000.0,26.9601,27.0771,26.9335,26.9867,80000.0
2009-03-26 15:10:00,50.8,50.88,50.73,50.85,60500.0,27.0133,27.0558,26.976,27.0398,60500.0
2009-03-26 15:15:00,50.83,51.0,50.71,50.96,80000.0,27.0292,27.1196,26.9654,27.0983,80000.0
2009-03-26 15:20:00,50.95,51.24,50.82,51.06,112500.0,27.093,27.2472,27.0239,27.1515,112500.0
2009-03-26 15:25:00,51.07,51.6,51.01,51.45,220500.0,27.1568,27.4387,27.1249,27.3589,220500.0
2009-03-26 15:30:00,51.41,51.52,51.08,51.18,144000.0,27.3376,27.3961,27.1622,27.2153,144000.0
2009-03-26 15:35:00,51.23,51.46,51.1,51.41,203000.0,27.2419,27.3642,27.1728,27.3376,203000.0
2009-03-26 15:40:00,51.46,51.6,51.29,51.34,207000.0,27.3642,27.4387,27.2738,27.3004,207000.0
2009-03-26 15:45:00,51.42,51.6,51.2,51.25,169000.0,27.3429,27.4387,27.226,27.2526,169000.0
2009-03-26 15:50:00,51.21,51.5,51.07,51.21,204500.0,27.2313,27.3855,27.1568,27.2313,204500.0
2009-03-26 15:55:00,51.19,51.6,51.0,51.14,359000.0,27.2206,27.4387,27.1196,27.1941,359000.0
2009-03-27 09:30:00,50.19,50.2,49.55,50.19,158000.0,26.6889,26.6942,26.3486,26.6889,158000.0
2009-03-27 09:35:00,50.16,50.19,49.7,49.82,112500.0,26.6729,26.6889,26.4283,26.4921,112500.0
2009-03-27 09:40:00,49.85,49.88,49.61,49.86,120500.0,26.5081,26.524,26.3805,26.5134,120500.0
2009-03-27 09:45:00,49.84,49.98,49.65,49.75,98000.0,26.5028,26.5772,26.4017,26.4549,98000.0
2009-03-27 09:50:00,49.74,49.97,49.7,49.89,55500.0,26.4496,26.5719,26.4283,26.5294,55500.0
2009-03-27 09:55:00,49.92,49.95,49.7,49.84,88000.0,26.5453,26.5613,26.4283,26.5028,88000.0
2009-03-27 10:00:00,49.84,49.97,49.22,49.32,203500.0,26.5028,26.5719,26.1731,26.2263,203500.0
2009-03-27 10:05:00,49.26,49.48,49.06,49.22,106500.0,26.1944,26.3113,26.088,26.1731,106500.0
2009-03-27 10:10:00,49.23,49.76,49.18,49.66,64500.0,26.1784,26.4602,26.1518,26.4071,64500.0
2009-03-27 10:15:00,49.66,49.66,49.46,49.56,62500.0,26.4071,26.4071,26.3007,26.3539,62500.0
2009-03-27 10:20:00,49.6,49.9,49.6,49.83,104000.0,26.3752,26.5347,26.3752,26.4975,104000.0
2009-03-27 10:25:00,49.72,49.96,49.7,49.88,48500.0,26.439,26.5666,26.4283,26.524,48500.0
2009-03-27 10:30:00,49.87,50.08,49.66,50.06,83500.0,26.5187,26.6304,26.4071,26.6198,83500.0
2009-03-27 10:35:00,50.05,50.12,49.91,49.96,115000.0,26.6144,26.6517,26.54,26.5666,115000.0
2009-03-27 10:40:00,49.99,50.08,49.93,49.93,40500.0,26.5825,26.6304,26.5506,26.5506,40500.0
2009-03-27 10:45:00,50.0,50.05,49.8,49.8,52500.0,26.5879,26.6144,26.4815,26.4815,52500.0
2009-03-27 10:50:00,49.86,50.03,49.81,49.97,43000.0,26.5134,26.6038,26.4868,26.5719,43000.0
2009-03-27 10:55:00,49.96,50.03,49.82,49.82,44500.0,26.5666,26.6038,26.4921,26.4921,44500.0
2009-03-27 11:00:00,49.82,50.02,49.72,49.94,50000.0,26.4921,26.5985,26.439,26.5559,50000.0
2009-03-27 11:05:00,50.0,50.3,49.96,50.29,82500.0,26.5879,26.7474,26.5666,26.7421,82500.0
2009-03-27 11:10:00,50.37,50.5,50.22,50.44,52500.0,26.7846,26.8537,26.7048,26.8218,52500.0
2009-03-27 11:15:00,50.5,50.65,50.39,50.51,84000.0,26.8537,26.9335,26.7952,26.859,84000.0
2009-03-27 11:20:00,50.54,50.62,50.4,50.44,71000.0,26.875,26.9175,26.8006,26.8218,71000.0
2009-03-27 11:25:00,50.37,50.48,50.23,50.28,42000.0,26.7846,26.8431,26.7102,26.7367,42000.0
2009-03-27 11:30:00,50.26,50.26,49.93,50.15,57000.0,26.7261,26.7261,26.5506,26.6676,57000.0
2009-03-27 11:35:00,50.18,50.44,50.15,50.15,60000.0,26.6836,26.8218,26.6676,26.6676,60000.0
2009-03-27 11:40:00,50.13,50.25,50.09,50.24,35500.0,26.657,26.7208,26.6357,26.7155,35500.0
2009-03-27 11:45:00,50.24,50.38,50.2,50.2,32000.0,26.7155,26.7899,26.6942,26.6942,32000.0
2009-03-27 11:50:00,50.24,50.32,50.1,50.14,33000.0,26.7155,26.758,26.641,26.6623,33000.0
2009-03-27 11:55:00,50.15,50.15,50.02,50.13,25000.0,26.6676,26.6676,26.5985,26.657,25000.0
2009-03-27 12:00:00,50.17,50.45,50.15,50.34,46000.0,26.6783,26.8271,26.6676,26.7687,46000.0
2009-03-27 12:05:00,50.38,50.44,50.29,50.44,13000.0,26.7899,26.8218,26.7421,26.8218,13000.0
2009-03-27 12:10:00,50.45,50.5,50.3,50.43,27500.0,26.8271,26.8537,26.7474,26.8165,27500.0
2009-03-27 12:15:00,50.45,50.45,50.24,50.45,30000.0,26.8271,26.8271,26.7155,26.8271,30000.0
2009-03-27 12:20:00,50.45,50.5,50.34,50.34,53500.0,26.8271,26.8537,26.7687,26.7687,53500.0
2009-03-27 12:25:00,50.39,50.45,50.35,50.35,23500.0,26.7952,26.8271,26.774,26.774,23500.0
2009-03-27 12:30:00,50.35,50.4,50.31,50.35,35500.0,26.774,26.8006,26.7527,26.774,35500.0
2009-03-27 12:35:00,50.32,50.39,50.24,50.24,23000.0,26.758,26.7952,26.7155,26.7155,23000.0
2009-03-27 12:40:00,50.26,50.35,50.11,50.11,63000.0,26.7261,26.774,26.6463,26.6463,63000.0
2009-03-27 12:45:00,50.19,50.2,50.05,50.09,34000.0,26.6889,26.6942,26.6144,26.6357,34000.0
2009-03-27 12:50:00,50.09,50.2,49.81,49.81,67500.0,26.6357,26.6942,26.4868,26.4868,67500.0
2009-03-27 12:55:00,49.8,49.97,49.75,49.97,45500.0,26.4815,26.5719,26.4549,26.5719,45500.0
2009-03-27 13:00:00,49.95,50.03,49.89,49.97,59500.0,26.5613,26.6038,26.5294,26.5719,59500.0
2009-03-27 13:05:00,49.95,50.08,49.95,49.97,49500.0,26.5613,26.6304,26.5613,26.5719,49500.0
2009-03-27 13:10:00,49.93,49.97,49.8,49.83,23000.0,26.5506,26.5719,26.4815,26.4975,23000.0
2009-03-27 13:15:00,49.85,50.01,49.7,49.91,60500.0,26.5081,26.5932,26.4283,26.54,60500.0
2009-03-27 13:20:00,50.0,50.07,49.95,49.98,32500.0,26.5879,26.6251,26.5613,26.5772,32500.0
2009-03-27 13:25:00,49.98,50.0,49.9,49.97,33000.0,26.5772,26.5879,26.5347,26.5719,33000.0
2009-03-27 13:30:00,49.98,50.1,49.9,50.0,99000.0,26.5772,26.641,26.5347,26.5879,99000.0
2009-03-27 13:35:00,50.0,50.0,49.9,49.98,32500.0,26.5879,26.5879,26.5347,26.5772,32500.0
2009-03-27 13:40:00,49.98,50.03,49.45,49.63,122000.0,26.5772,26.6038,26.2954,26.3911,122000.0
2009-03-27 13:45:00,49.54,49.75,49.44,49.58,57500.0,26.3432,26.4549,26.2901,26.3645,57500.0
2009-03-27 13:50:00,49.58,49.6,49.21,49.21,71500.0,26.3645,26.3752,26.1678,26.1678,71500.0
2009-03-27 13:55:00,49.21,49.3,49.21,49.25,66500.0,26.1678,26.2156,26.1678,26.189,66500.0
2009-03-27 14:00:00,49.25,49.3,49.05,49.07,116500.0,26.189,26.2156,26.0827,26.0933,116500.0
2009-03-27 14:05:00,49.06,49.28,49.05,49.2,78000.0,26.088,26.205,26.0827,26.1624,78000.0
2009-03-27 14:10:00,49.19,49.38,49.16,49.25,68500.0,26.1571,26.2582,26.1412,26.189,68500.0
2009-03-27 14:15:00,49.23,49.26,49.08,49.21,46000.0,26.1784,26.1944,26.0986,26.1678,46000.0
2009-03-27 14:20:00,49.16,49.49,49.1,49.38,55000.0,26.1412,26.3167,26.1093,26.2582,55000.0
2009-03-27 14:25:00,49.34,49.51,49.26,49.33,48500.0,26.2369,26.3273,26.1944,26.2316,48500.0
2009-03-27 14:30:00,49.35,49.42,49.14,49.29,84500.0,26.2422,26.2794,26.1305,26.2103,84500.0
2009-03-27 14:35:00,49.27,49.43,49.23,49.37,49500.0,26.1997,26.2848,26.1784,26.2528,49500.0
2009-03-27 14:40:00,49.37,49.46,49.08,49.11,60500.0,26.2528,26.3007,26.0986,26.1146,60500.0
2009-03-27 14:45:00,49.11,49.12,48.9,48.95,147000.0,26.1146,26.1199,26.0029,26.0295,147000.0
2009-03-27 14:50:00,48.92,48.98,48.8,48.89,105000.0,26.0136,26.0455,25.9497,25.9976,105000.0
2009-03-27 14:55:00,48.88,49.12,48.8,49.12,83000.0,25.9923,26.1199,25.9497,26.1199,83000.0
2009-03-27 15:00:00,49.17,49.37,49.08,49.13,191000.0,26.1465,26.2528,26.0986,26.1252,191000.0
2009-03-27 15:05:00,49.08,49.5,49.08,49.35,98500.0,26.0986,26.322,26.0986,26.2422,98500.0
2009-03-27 15:10:00,49.38,49.69,49.38,49.6,80500.0,26.2582,26.423,26.2582,26.3752,80500.0
2009-03-27 15:15:00,49.54,49.69,49.46,49.61,70000.0,26.3432,26.423,26.3007,26.3805,70000.0
2009-03-27 15:20:00,49.61,49.65,49.52,49.56,36500.0,26.3805,26.4017,26.3326,26.3539,36500.0
2009-03-27 15:25:00,49.62,49.62,49.36,49.49,57000.0,26.3858,26.3858,26.2475,26.3167,57000.0
2009-03-27 15:30:00,49.5,49.64,49.43,49.53,53500.0,26.322,26.3964,26.2848,26.3379,53500.0
2009-03-27 15:35:00,49.53,49.53,49.23,49.37,81500.0,26.3379,26.3379,26.1784,26.2528,81500.0
2009-03-27 15:40:00,49.35,49.58,49.22,49.47,100000.0,26.2422,26.3645,26.1731,26.306,100000.0
2009-03-27 15:45:00,49.5,49.72,49.45,49.57,86000.0,26.322,26.439,26.2954,26.3592,86000.0
2009-03-27 15:50:00,49.57,49.64,49.37,49.41,117000.0,26.3592,26.3964,26.2528,26.2741,117000.0
2009-03-27 15:55:00,49.38,49.41,48.89,48.89,342000.0,26.2582,26.2741,25.9976,25.9976,342000.0
2009-03-30 09:30:00,46.18,46.9,45.63,46.9,339500.0,24.5565,24.9394,24.2641,24.9394,339500.0
2009-03-30 09:35:00,46.77,46.77,45.82,46.58,333500.0,24.8703,24.8703,24.3651,24.7692,333500.0
2009-03-30 09:40:00,46.64,46.67,46.4,46.48,94000.0,24.8012,24.8171,24.6735,24.7161,94000.0
2009-03-30 09:45:00,46.46,46.98,46.41,46.96,100500.0,24.7054,24.9819,24.6788,24.9713,100500.0
2009-03-30 09:50:00,46.9,47.11,46.67,47.07,119000.0,24.9394,25.0511,24.8171,25.0298,119000.0
2009-03-30 09:55:00,47.12,47.48,47.01,47.48,215000.0,25.0564,25.2478,24.9979,25.2478,215000.0
2009-03-30 10:00:00,47.39,47.46,47.18,47.36,144000.0,25.2,25.2372,25.0883,25.184,144000.0
2009-03-30 10:05:00,47.4,47.41,47.1,47.29,94500.0,25.2053,25.2106,25.0458,25.1468,94500.0
2009-03-30 10:10:00,47.29,47.6,47.29,47.33,95000.0,25.1468,25.3116,25.1468,25.1681,95000.0
2009-03-30 10:15:00,47.33,47.41,47.25,47.33,112000.0,25.1681,25.2106,25.1255,25.1681,112000.0
2009-03-30 10:20:00,47.36,47.56,47.12,47.52,70500.0,25.184,25.2904,25.0564,25.2691,70500.0
2009-03-30 10:25:00,47.49,47.76,47.44,47.54,89500.0,25.2531,25.3967,25.2266,25.2797,89500.0
2009-03-30 10:30:00,47.52,47.6,47.01,47.19,66500.0,25.2691,25.3116,24.9979,25.0936,66500.0
2009-03-30 10:35:00,47.24,47.55,47.24,47.49,39000.0,25.1202,25.285,25.1202,25.2531,39000.0
2009-03-30 10:40:00,47.5,47.87,47.5,47.61,61500.0,25.2585,25.4552,25.2585,25.317,61500.0
2009-03-30 10:45:00,47.62,48.0,47.54,47.9,78500.0,25.3223,25.5243,25.2797,25.4712,78500.0
2009-03-30 10:50:00,47.88,47.96,47.8,47.92,65000.0,25.4605,25.5031,25.418,25.4818,65000.0
2009-03-30 10:55:00,47.92,47.97,47.71,47.71,58000.0,25.4818,25.5084,25.3701,25.3701,58000.0
2009-03-30 11:00:00,47.69,47.87,47.64,47.77,69000.0,25.3595,25.4552,25.3329,25.402,69000.0
2009-03-30 11:05:00,47.81,47.86,47.66,47.72,71000.0,25.4233,25.4499,25.3435,25.3754,71000.0
2009-03-30 11:10:00,47.79,48.46,47.75,48.36,187000.0,25.4127,25.7689,25.3914,25.7158,187000.0
2009-03-30 11:15:00,48.39,48.69,48.3,48.36,106000.0,25.7317,25.8913,25.6839,25.7158,106000.0
2009-03-30 11:20:00,48.34,48.48,47.96,47.96,139000.0,25.7051,25.7796,25.5031,25.5031,139000.0
2009-03-30 11:25:00,48.02,48.36,47.99,48.16,96500.0,25.535,25.7158,25.519,25.6094,96500.0
2009-03-30 11:30:00,48.15,48.43,48.02,48.28,130000.0,25.6041,25.753,25.535,25.6732,130000.0
2009-03-30 11:35:00,48.35,48.42,48.2,48.36,95500.0,25.7105,25.7477,25.6307,25.7158,95500.0
2009-03-30 11:40:00,48.43,48.5,48.3,48.41,41000.0,25.753,25.7902,25.6839,25.7424,41000.0
2009-03-30 11:45:00,48.37,48.4,48.12,48.27,37500.0,25.7211,25.737,25.5882,25.6679,37500.0
2009-03-30 11:50:00,48.28,48.4,48.23,48.23,53000.0,25.6732,25.737,25.6466,25.6466,53000.0
2009-03-30 11:55:00,48.21,48.3,48.16,48.28,41500.0,25.636,25.6839,25.6094,25.6732,41500.0
2009-03-30 12:00:00,48.28,48.46,48.24,48.26,38000.0,25.6732,25.7689,25.652,25.6626,38000.0
2009-03-30 12:05:00,48.28,48.4,48.18,48.27,27500.0,25.6732,25.737,25.6201,25.6679,27500.0
2009-03-30 12:10:00,48.3,48.38,48.2,48.29,21500.0,25.6839,25.7264,25.6307,25.6785,21500.0
2009-03-30 12:15:00,48.27,48.58,48.2,48.57,55000.0,25.6679,25.8328,25.6307,25.8274,55000.0
2009-03-30 12:20:00,48.57,48.63,48.44,48.62,51000.0,25.8274,25.8593,25.7583,25.854,51000.0
2009-03-30 12:25:00,48.63,48.8,48.62,48.74,75000.0,25.8593,25.9497,25.854,25.9178,75000.0
2009-03-30 12:30:00,48.74,48.76,48.63,48.73,75500.0,25.9178,25.9285,25.8593,25.9125,75500.0
2009-03-30 12:35:00,48.7,48.75,48.6,48.6,27500.0,25.8966,25.9232,25.8434,25.8434,27500.0
2009-03-30 12:40:00,48.57,48.57,48.29,48.32,44000.0,25.8274,25.8274,25.6785,25.6945,44000.0
2009-03-30 12:45:00,48.35,48.46,48.35,48.4,29500.0,25.7105,25.7689,25.7105,25.737,29500.0
2009-03-30 12:50:00,48.41,48.45,48.25,48.32,42000.0,25.7424,25.7636,25.6573,25.6945,42000.0
2009-03-30 12:55:00,48.34,48.4,48.17,48.21,40000.0,25.7051,25.737,25.6147,25.636,40000.0
2009-03-30 13:00:00,48.24,48.38,48.18,48.27,17000.0,25.652,25.7264,25.6201,25.6679,17000.0
2009-03-30 13:05:00,48.27,48.27,48.18,48.2,36000.0,25.6679,25.6679,25.6201,25.6307,36000.0
2009-03-30 13:10:00,48.2,48.2,48.06,48.15,67500.0,25.6307,25.6307,25.5562,25.6041,67500.0
2009-03-30 13:15:00,48.16,48.27,48.09,48.14,62500.0,25.6094,25.6679,25.5722,25.5988,62500.0
2009-03-30 13:20:00,48.12,48.22,48.09,48.2,50500.0,25.5882,25.6413,25.5722,25.6307,50500.0
2009-03-30 13:25:00,48.23,48.42,48.23,48.28,25500.0,25.6466,25.7477,25.6466,25.6732,25500.0
2009-03-30 13:30:00,48.26,48.39,48.22,48.24,23500.0,25.6626,25.7317,25.6413,25.652,23500.0
2009-03-30 13:35:00,48.25,48.25,47.85,47.94,119500.0,25.6573,25.6573,25.4446,25.4924,119500.0
2009-03-30 13:40:00,47.97,48.08,47.93,48.04,42000.0,25.5084,25.5669,25.4871,25.5456,42000.0
2009-03-30 13:45:00,48.02,48.07,47.76,47.93,44500.0,25.535,25.5616,25.3967,25.4871,44500.0
2009-03-30 13:50:00,47.91,48.0,47.9,47.96,22500.0,25.4765,25.5243,25.4712,25.5031,22500.0
2009-03-30 13:55:00,47.98,48.05,47.84,47.84,32000.0,25.5137,25.5509,25.4393,25.4393,32000.0
2009-03-30 14:00:00,47.78,48.03,47.72,48.03,77500.0,25.4074,25.5403,25.3754,25.5403,77500.0
2009-03-30 14:05:00,48.03,48.16,47.97,48.02,29500.0,25.5403,25.6094,25.5084,25.535,29500.0
2009-03-30 14:10:00,48.05,48.37,48.01,48.24,39500.0,25.5509,25.7211,25.5297,25.652,39500.0
2009-03-30 14:15:00,48.22,48.22,48.06,48.07,28000.0,25.6413,25.6413,25.5562,25.5616,28000.0
2009-03-30 14:20:00,48.14,48.18,47.95,48.13,34000.0,25.5988,25.6201,25.4978,25.5935,34000.0
2009-03-30 14:25:00,48.17,48.17,47.85,47.93,32500.0,25.6147,25.6147,25.4446,25.4871,32500.0
2009-03-30 14:30:00,47.98,48.11,47.79,48.11,40000.0,25.5137,25.5828,25.4127,25.5828,40000.0
2009-03-30 14:35:00,48.06,48.11,47.76,47.76,26500.0,25.5562,25.5828,25.3967,25.3967,26500.0
2009-03-30 14:40:00,47.87,47.87,47.54,47.6,73000.0,25.4552,25.4552,25.2797,25.3116,73000.0
2009-03-30 14:45:00,47.6,47.85,47.57,47.76,43000.0,25.3116,25.4446,25.2957,25.3967,43000.0
2009-03-30 14:50:00,47.74,47.87,47.68,47.79,28500.0,25.3861,25.4552,25.3542,25.4127,28500.0
2009-03-30 14:55:00,47.8,47.85,47.46,47.46,89500.0,25.418,25.4446,25.2372,25.2372,89500.0
2009-03-30 15:00:00,47.46,47.61,47.26,47.47,55000.0,25.2372,25.317,25.1308,25.2425,55000.0
2009-03-30 15:05:00,47.51,47.64,47.38,47.63,34500.0,25.2638,25.3329,25.1947,25.3276,34500.0
2009-03-30 15:10:00,47.63,47.8,47.63,47.74,85500.0,25.3276,25.418,25.3276,25.3861,85500.0
2009-03-30 15:15:00,47.72,47.74,47.47,47.54,67500.0,25.3754,25.3861,25.2425,25.2797,67500.0
2009-03-30 15:20:00,47.62,47.82,47.52,47.7,68000.0,25.3223,25.4286,25.2691,25.3648,68000.0
2009-03-30 15:25:00,47.66,47.77,47.45,47.53,133000.0,25.3435,25.402,25.2319,25.2744,133000.0
2009-03-30 15:30:00,47.51,47.77,47.48,47.6,67000.0,25.2638,25.402,25.2478,25.3116,67000.0
2009-03-30 15:35:00,47.56,47.71,47.41,47.45,112000.0,25.2904,25.3701,25.2106,25.2319,112000.0
2009-03-30 15:40:00,47.46,47.51,47.25,47.51,112000.0,25.2372,25.2638,25.1255,25.2638,112000.0
2009-03-30 15:45:00,47.47,47.53,47.22,47.35,107000.0,25.2425,25.2744,25.1096,25.1787,107000.0
2009-03-30 15:50:00,47.37,47.58,47.21,47.36,224000.0,25.1893,25.301,25.1043,25.184,224000.0
2009-03-30 15:55:00,47.36,47.49,46.69,46.69,428000.0,25.184,25.2531,24.8277,24.8277,428000.0
2009-03-31 09:30:00,47.85,48.3,47.75,48.18,189500.0,25.4446,25.6839,25.3914,25.6201,189500.0
2009-03-31 09:35:00,48.23,48.23,47.81,48.03,95000.0,25.6466,25.6466,25.4233,25.5403,95000.0
2009-03-31 09:40:00,48.0,48.05,47.7,47.77,76500.0,25.5243,25.5509,25.3648,25.402,76500.0
2009-03-31 09:45:00,47.78,47.94,47.49,47.86,72500.0,25.4074,25.4924,25.2531,25.4499,72500.0
2009-03-31 09:50:00,47.88,48.0,47.73,47.96,81500.0,25.4605,25.5243,25.3808,25.5031,81500.0
2009-03-31 09:55:00,48.02,48.19,48.0,48.03,59000.0,25.535,25.6254,25.5243,25.5403,59000.0
2009-03-31 10:00:00,48.02,48.14,47.94,48.09,83000.0,25.535,25.5988,25.4924,25.5722,83000.0
2009-03-31 10:05:00,48.09,48.29,47.92,48.08,130000.0,25.5722,25.6785,25.4818,25.5669,130000.0
2009-03-31 10:10:00,48.08,48.15,47.85,47.94,50500.0,25.5669,25.6041,25.4446,25.4924,50500.0
2009-03-31 10:15:00,48.0,48.26,47.95,48.11,49000.0,25.5243,25.6626,25.4978,25.5828,49000.0
2009-03-31 10:20:00,48.04,48.26,48.04,48.07,37500.0,25.5456,25.6626,25.5456,25.5616,37500.0
2009-03-31 10:25:00,48.09,48.42,48.07,48.39,103500.0,25.5722,25.7477,25.5616,25.7317,103500.0
2009-03-31 10:30:00,48.38,48.5,48.3,48.32,67000.0,25.7264,25.7902,25.6839,25.6945,67000.0
2009-03-31 10:35:00,48.38,48.5,48.29,48.35,60000.0,25.7264,25.7902,25.6785,25.7105,60000.0
2009-03-31 10:40:00,48.32,48.43,48.22,48.36,48500.0,25.6945,25.753,25.6413,25.7158,48500.0
2009-03-31 10:45:00,48.43,48.44,48.35,48.4,24500.0,25.753,25.7583,25.7105,25.737,24500.0
2009-03-31 10:50:00,48.39,48.59,48.38,48.48,118000.0,25.7317,25.8381,25.7264,25.7796,118000.0
2009-03-31 10:55:00,48.44,48.51,48.31,48.5,72500.0,25.7583,25.7955,25.6892,25.7902,72500.0
2009-03-31 11:00:00,48.53,48.82,48.53,48.81,122000.0,25.8062,25.9604,25.8062,25.9551,122000.0
2009-03-31 11:05:00,48.8,48.89,48.74,48.87,91500.0,25.9497,25.9976,25.9178,25.987,91500.0
2009-03-31 11:10:00,48.88,48.89,48.7,48.76,39500.0,25.9923,25.9976,25.8966,25.9285,39500.0
2009-03-31 11:15:00,48.74,48.83,48.71,48.76,41500.0,25.9178,25.9657,25.9019,25.9285,41500.0
2009-03-31 11:20:00,48.79,48.82,48.5,48.59,91500.0,25.9444,25.9604,25.7902,25.8381,91500.0
2009-03-31 11:25:00,48.62,48.65,48.47,48.61,65000.0,25.854,25.87,25.7743,25.8487,65000.0
2009-03-31 11:30:00,48.6,48.65,48.45,48.49,66500.0,25.8434,25.87,25.7636,25.7849,66500.0
2009-03-31 11:35:00,48.5,48.5,48.35,48.44,59500.0,25.7902,25.7902,25.7105,25.7583,59500.0
2009-03-31 11:40:00,48.39,48.4,48.21,48.4,48000.0,25.7317,25.737,25.636,25.737,48000.0
2009-03-31 11:45:00,48.4,48.54,48.3,48.44,39500.0,25.737,25.8115,25.6839,25.7583,39500.0
2009-03-31 11:50:00,48.48,48.53,48.4,48.49,38500.0,25.7796,25.8062,25.737,25.7849,38500.0
2009-03-31 11:55:00,48.5,48.54,48.37,48.49,28500.0,25.7902,25.8115,25.7211,25.7849,28500.0
2009-03-31 12:00:00,48.45,48.58,48.28,48.36,38000.0,25.7636,25.8328,25.6732,25.7158,38000.0
2009-03-31 12:05:00,48.34,48.43,48.31,48.31,23000.0,25.7051,25.753,25.6892,25.6892,23000.0
2009-03-31 12:10:00,48.28,48.48,48.27,48.48,33500.0,25.6732,25.7796,25.6679,25.7796,33500.0
2009-03-31 12:15:00,48.49,48.54,48.45,48.52,15000.0,25.7849,25.8115,25.7636,25.8009,15000.0
2009-03-31 12:20:00,48.46,48.53,48.3,48.38,40000.0,25.7689,25.8062,25.6839,25.7264,40000.0
2009-03-31 12:25:00,48.41,48.48,48.3,48.48,31500.0,25.7424,25.7796,25.6839,25.7796,31500.0
2009-03-31 12:30:00,48.43,48.54,48.42,48.49,19500.0,25.753,25.8115,25.7477,25.7849,19500.0
2009-03-31 12:35:00,48.47,48.7,48.47,48.6,30500.0,25.7743,25.8966,25.7743,25.8434,30500.0
2009-03-31 12:40:00,48.58,48.78,48.58,48.7,46000.0,25.8328,25.9391,25.8328,25.8966,46000.0
2009-03-31 12:45:00,48.7,48.8,48.68,48.74,27000.0,25.8966,25.9497,25.8859,25.9178,27000.0
2009-03-31 12:50:00,48.77,48.83,48.67,48.71,35000.0,25.9338,25.9657,25.8806,25.9019,35000.0
2009-03-31 12:55:00,48.79,48.84,48.74,48.81,28000.0,25.9444,25.971,25.9178,25.9551,28000.0
2009-03-31 13:00:00,48.78,49.01,48.74,49.01,68000.0,25.9391,26.0614,25.9178,26.0614,68000.0
2009-03-31 13:05:00,49.04,49.18,49.03,49.13,75000.0,26.0774,26.1518,26.072,26.1252,75000.0
2009-03-31 13:10:00,49.16,49.22,49.02,49.09,60000.0,26.1412,26.1731,26.0667,26.104,60000.0
2009-03-31 13:15:00,49.09,49.18,48.96,48.99,45000.0,26.104,26.1518,26.0348,26.0508,45000.0
2009-03-31 13:20:00,48.98,49.05,48.94,49.03,46000.0,26.0455,26.0827,26.0242,26.072,46000.0
2009-03-31 13:25:00,49.02,49.03,48.93,49.01,26000.0,26.0667,26.072,26.0189,26.0614,26000.0
2009-03-31 13:30:00,49.01,49.03,48.95,49.0,62000.0,26.0614,26.072,26.0295,26.0561,62000.0
2009-03-31 13:35:00,48.97,49.02,48.86,48.98,22500.0,26.0401,26.0667,25.9817,26.0455,22500.0
2009-03-31 13:40:00,48.91,48.91,48.67,48.74,45000.0,26.0082,26.0082,25.8806,25.9178,45000.0
2009-03-31 13:45:00,48.74,48.87,48.72,48.8,32000.0,25.9178,25.987,25.9072,25.9497,32000.0
2009-03-31 13:50:00,48.81,48.9,48.61,48.68,31500.0,25.9551,26.0029,25.8487,25.8859,31500.0
2009-03-31 13:55:00,48.69,49.01,48.62,49.01,45500.0,25.8913,26.0614,25.854,26.0614,45500.0
2009-03-31 14:00:00,48.98,49.07,48.87,48.91,45500.0,26.0455,26.0933,25.987,26.0082,45500.0
2009-03-31 14:05:00,48.9,49.01,48.88,49.01,45500.0,26.0029,26.0614,25.9923,26.0614,45500.0
2009-03-31 14:10:00,48.93,49.29,48.93,49.11,74000.0,26.0189,26.2103,26.0189,26.1146,74000.0
2009-03-31 14:15:00,49.15,49.35,49.14,49.34,73500.0,26.1359,26.2422,26.1305,26.2369,73500.0
2009-03-31 14:20:00,49.32,49.35,49.0,49.11,52000.0,26.2263,26.2422,26.0561,26.1146,52000.0
2009-03-31 14:25:00,49.14,49.18,49.02,49.11,53000.0,26.1305,26.1518,26.0667,26.1146,53000.0
2009-03-31 14:30:00,49.11,49.4,49.11,49.4,69500.0,26.1146,26.2688,26.1146,26.2688,69500.0
2009-03-31 14:35:00,49.38,49.55,49.36,49.5,113500.0,26.2582,26.3486,26.2475,26.322,113500.0
2009-03-31 14:40:00,49.46,49.56,49.43,49.51,77500.0,26.3007,26.3539,26.2848,26.3273,77500.0
2009-03-31 14:45:00,49.53,49.69,49.47,49.52,88000.0,26.3379,26.423,26.306,26.3326,88000.0
2009-03-31 14:50:00,49.58,49.7,49.51,49.52,48000.0,26.3645,26.4283,26.3273,26.3326,48000.0
2009-03-31 14:55:00,49.51,49.58,49.34,49.37,38500.0,26.3273,26.3645,26.2369,26.2528,38500.0
2009-03-31 15:00:00,49.37,49.37,49.22,49.24,63500.0,26.2528,26.2528,26.1731,26.1837,63500.0
2009-03-31 15:05:00,49.24,49.36,49.07,49.24,83500.0,26.1837,26.2475,26.0933,26.1837,83500.0
2009-03-31 15:10:00,49.25,49.33,49.12,49.22,60500.0,26.189,26.2316,26.1199,26.1731,60500.0
2009-03-31 15:15:00,49.26,49.36,49.11,49.31,84000.0,26.1944,26.2475,26.1146,26.2209,84000.0
2009-03-31 15:20:00,49.33,49.42,49.21,49.33,47500.0,26.2316,26.2794,26.1678,26.2316,47500.0
2009-03-31 15:25:00,49.39,49.6,49.33,49.54,87000.0,26.2635,26.3752,26.2316,26.3432,87000.0
2009-03-31 15:30:00,49.53,49.56,49.04,49.08,109000.0,26.3379,26.3539,26.0774,26.0986,109000.0
2009-03-31 15:35:00,49.08,49.12,48.82,49.06,138500.0,26.0986,26.1199,25.9604,26.088,138500.0
2009-03-31 15:40:00,49.11,49.18,48.84,48.85,137500.0,26.1146,26.1518,25.971,25.9763,137500.0
2009-03-31 15:45:00,48.88,48.96,48.7,48.77,131500.0,25.9923,26.0348,25.8966,25.9338,131500.0
2009-03-31 15:50:00,48.77,49.32,48.77,49.18,304000.0,25.9338,26.2263,25.9338,26.1518,304000.0
2009-03-31 15:55:00,49.19,49.52,48.74,49.28,448000.0,26.1571,26.3326,25.9178,26.205,448000.0
2009-04-01 09:30:00,48.07,48.35,47.51,47.55,287500.0,25.5616,25.7105,25.2638,25.285,287500.0
2009-04-01 09:35:00,47.45,47.73,47.27,47.55,191500.0,25.2319,25.3808,25.1362,25.285,191500.0
2009-04-01 09:40:00,47.55,47.66,47.32,47.4,132000.0,25.285,25.3435,25.1627,25.2053,132000.0
2009-04-01 09:45:00,47.43,47.43,47.0,47.05,233500.0,25.2212,25.2212,24.9926,25.0192,233500.0
2009-04-01 09:50:00,47.04,47.35,47.01,47.26,91500.0,25.0139,25.1787,24.9979,25.1308,91500.0
2009-04-01 09:55:00,47.22,47.66,47.08,47.66,101000.0,25.1096,25.3435,25.0351,25.3435,101000.0
2009-04-01 10:00:00,47.63,47.88,47.44,47.82,173500.0,25.3276,25.4605,25.2266,25.4286,173500.0
2009-04-01 10:05:00,47.85,48.15,47.69,47.87,132000.0,25.4446,25.6041,25.3595,25.4552,132000.0
2009-04-01 10:10:00,47.94,48.0,47.79,47.92,108500.0,25.4924,25.5243,25.4127,25.4818,108500.0
2009-04-01 10:15:00,47.94,48.48,47.8,48.48,138500.0,25.4924,25.7796,25.418,25.7796,138500.0
2009-04-01 10:20:00,48.39,48.84,48.34,48.61,176500.0,25.7317,25.971,25.7051,25.8487,176500.0
2009-04-01 10:25:00,48.73,48.73,48.3,48.35,117500.0,25.9125,25.9125,25.6839,25.7105,117500.0
2009-04-01 10:30:00,48.39,48.4,48.12,48.18,71500.0,25.7317,25.737,25.5882,25.6201,71500.0
2009-04-01 10:35:00,48.18,48.58,48.13,48.55,89500.0,25.6201,25.8328,25.5935,25.8168,89500.0
2009-04-01 10:40:00,48.57,48.65,48.26,48.26,58000.0,25.8274,25.87,25.6626,25.6626,58000.0
2009-04-01 10:45:00,48.27,48.38,48.2,48.25,30500.0,25.6679,25.7264,25.6307,25.6573,30500.0
2009-04-01 10:50:00,48.34,48.37,48.21,48.22,49500.0,25.7051,25.7211,25.636,25.6413,49500.0
2009-04-01 10:55:00,48.22,48.32,47.98,47.98,113000.0,25.6413,25.6945,25.5137,25.5137,113000.0
2009-04-01 11:00:00,48.0,48.07,47.84,47.92,58500.0,25.5243,25.5616,25.4393,25.4818,58500.0
2009-04-01 11:05:00,47.91,47.93,47.74,47.77,54500.0,25.4765,25.4871,25.3861,25.402,54500.0
2009-04-01 11:10:00,47.77,47.85,47.51,47.58,47000.0,25.402,25.4446,25.2638,25.301,47000.0
2009-04-01 11:15:00,47.61,48.16,47.54,48.11,100000.0,25.317,25.6094,25.2797,25.5828,100000.0
2009-04-01 11:20:00,47.99,48.12,47.88,48.03,39500.0,25.519,25.5882,25.4605,25.5403,39500.0
2009-04-01 11:25:00,48.03,48.4,48.0,48.36,58000.0,25.5403,25.737,25.5243,25.7158,58000.0
2009-04-01 11:30:00,48.37,48.58,48.21,48.21,37500.0,25.7211,25.8328,25.636,25.636,37500.0
2009-04-01 11:35:00,48.28,48.51,48.28,48.4,23500.0,25.6732,25.7955,25.6732,25.737,23500.0
2009-04-01 11:40:00,48.41,48.45,48.0,48.06,73500.0,25.7424,25.7636,25.5243,25.5562,73500.0
2009-04-01 11:45:00,48.0,48.19,47.66,47.69,112500.0,25.5243,25.6254,25.3435,25.3595,112500.0
2009-04-01 11:50:00,47.66,47.74,47.46,47.46,69000.0,25.3435,25.3861,25.2372,25.2372,69000.0
2009-04-01 11:55:00,47.47,47.76,47.43,47.63,97500.0,25.2425,25.3967,25.2212,25.3276,97500.0
2009-04-01 12:00:00,47.61,47.79,47.5,47.62,57500.0,25.317,25.4127,25.2585,25.3223,57500.0
2009-04-01 12:05:00,47.64,47.84,47.62,47.77,46000.0,25.3329,25.4393,25.3223,25.402,46000.0
2009-04-01 12:10:00,47.79,47.96,47.75,47.85,58000.0,25.4127,25.5031,25.3914,25.4446,58000.0
2009-04-01 12:15:00,47.91,47.91,47.74,47.82,22000.0,25.4765,25.4765,25.3861,25.4286,22000.0
2009-04-01 12:20:00,47.74,47.8,47.55,47.67,40000.0,25.3861,25.418,25.285,25.3489,40000.0
2009-04-01 12:25:00,47.67,47.67,47.51,47.64,29500.0,25.3489,25.3489,25.2638,25.3329,29500.0
2009-04-01 12:30:00,47.55,47.9,47.54,47.84,30000.0,25.285,25.4712,25.2797,25.4393,30000.0
2009-04-01 12:35:00,47.83,47.84,47.58,47.63,21500.0,25.4339,25.4393,25.301,25.3276,21500.0
2009-04-01 12:40:00,47.72,47.89,47.7,47.7,23500.0,25.3754,25.4658,25.3648,25.3648,23500.0
2009-04-01 12:45:00,47.65,47.73,47.54,47.66,32000.0,25.3382,25.3808,25.2797,25.3435,32000.0
2009-04-01 12:50:00,47.62,47.69,47.59,47.68,23500.0,25.3223,25.3595,25.3063,25.3542,23500.0
2009-04-01 12:55:00,47.65,47.65,47.44,47.45,33500.0,25.3382,25.3382,25.2266,25.2319,33500.0
2009-04-01 13:00:00,47.54,47.68,47.54,47.68,21500.0,25.2797,25.3542,25.2797,25.3542,21500.0
2009-04-01 13:05:00,47.67,47.7,47.52,47.63,29500.0,25.3489,25.3648,25.2691,25.3276,29500.0
2009-04-01 13:10:00,47.59,47.65,47.53,47.56,23000.0,25.3063,25.3382,25.2744,25.2904,23000.0
2009-04-01 13:15:00,47.57,47.61,47.46,47.5,31000.0,25.2957,25.317,25.2372,25.2585,31000.0
2009-04-01 13:20:00,47.52,47.62,47.46,47.56,41000.0,25.2691,25.3223,25.2372,25.2904,41000.0
2009-04-01 13:25:00,47.59,47.62,47.54,47.57,29000.0,25.3063,25.3223,25.2797,25.2957,29000.0
2009-04-01 13:30:00,47.59,47.62,47.46,47.48,22500.0,25.3063,25.3223,25.2372,25.2478,22500.0
2009-04-01 13:35:00,47.46,47.77,47.42,47.59,61000.0,25.2372,25.402,25.2159,25.3063,61000.0
2009-04-01 13:40:00,47.57,47.65,47.53,47.61,39000.0,25.2957,25.3382,25.2744,25.317,39000.0
2009-04-01 13:45:00,47.6,47.6,47.48,47.5,28500.0,25.3116,25.3116,25.2478,25.2585,28500.0
2009-04-01 13:50:00,47.5,47.63,47.42,47.61,93000.0,25.2585,25.3276,25.2159,25.317,93000.0
2009-04-01 13:55:00,47.61,47.74,47.51,47.59,92500.0,25.317,25.3861,25.2638,25.3063,92500.0
2009-04-01 14:00:00,47.69,47.75,47.59,47.63,40500.0,25.3595,25.3914,25.3063,25.3276,40500.0
2009-04-01 14:05:00,47.6,47.77,47.6,47.72,64000.0,25.3116,25.402,25.3116,25.3754,64000.0
2009-04-01 14:10:00,47.73,47.73,47.56,47.61,41000.0,25.3808,25.3808,25.2904,25.317,41000.0
2009-04-01 14:15:00,47.6,47.61,47.42,47.42,74500.0,25.3116,25.317,25.2159,25.2159,74500.0
2009-04-01 14:20:00,47.45,47.6,47.41,47.54,34500.0,25.2319,25.3116,25.2106,25.2797,34500.0
2009-04-01 14:25:00,47.54,47.54,47.36,47.4,41500.0,25.2797,25.2797,25.184,25.2053,41500.0
2009-04-01 14:30:00,47.39,47.59,47.36,47.49,76000.0,25.2,25.3063,25.184,25.2531,76000.0
2009-04-01 14:35:00,47.47,47.58,47.42,47.42,45500.0,25.2425,25.301,25.2159,25.2159,45500.0
2009-04-01 14:40:00,47.44,47.48,47.09,47.09,98500.0,25.2266,25.2478,25.0404,25.0404,98500.0
2009-04-01 14:45:00,47.08,47.33,47.02,47.26,84000.0,25.0351,25.1681,25.0032,25.1308,84000.0
2009-04-01 14:50:00,47.26,47.54,47.21,47.48,67500.0,25.1308,25.2797,25.1043,25.2478,67500.0
2009-04-01 14:55:00,47.42,47.45,47.15,47.24,107000.0,25.2159,25.2319,25.0723,25.1202,107000.0
2009-04-01 15:00:00,47.27,47.28,47.0,47.04,145500.0,25.1362,25.1415,24.9926,25.0139,145500.0
2009-04-01 15:05:00,47.07,47.1,47.0,47.0,221500.0,25.0298,25.0458,24.9926,24.9926,221500.0
2009-04-01 15:10:00,47.0,47.0,46.61,46.72,160500.0,24.9926,24.9926,24.7852,24.8437,160500.0
2009-04-01 15:15:00,46.73,46.73,46.51,46.72,128000.0,24.849,24.849,24.732,24.8437,128000.0
2009-04-01 15:20:00,46.63,46.82,46.6,46.67,98000.0,24.7958,24.8969,24.7799,24.8171,98000.0
2009-04-01 15:25:00,46.66,46.94,46.6,46.91,102000.0,24.8118,24.9607,24.7799,24.9447,102000.0
2009-04-01 15:30:00,46.95,47.16,46.73,47.16,157000.0,24.966,25.0777,24.849,25.0777,157000.0
2009-04-01 15:35:00,47.2,47.6,47.15,47.58,185000.0,25.0989,25.3116,25.0723,25.301,185000.0
2009-04-01 15:40:00,47.56,47.6,47.32,47.44,155000.0,25.2904,25.3116,25.1627,25.2266,155000.0
2009-04-01 15:45:00,47.5,47.59,47.2,47.29,208500.0,25.2585,25.3063,25.0989,25.1468,208500.0
2009-04-01 15:50:00,47.29,47.53,47.24,47.31,250000.0,25.1468,25.2744,25.1202,25.1574,250000.0
2009-04-01 15:55:00,47.27,47.55,47.14,47.48,395000.0,25.1362,25.285,25.067,25.2478,395000.0
2009-04-02 09:30:00,48.8,49.44,48.8,49.09,175000.0,25.9497,26.2901,25.9497,26.104,175000.0
2009-04-02 09:35:00,49.15,49.69,49.05,49.68,228500.0,26.1359,26.423,26.0827,26.4177,228500.0
2009-04-02 09:40:00,49.68,50.18,49.6,49.82,376500.0,26.4177,26.6836,26.3752,26.4921,376500.0
2009-04-02 09:45:00,49.85,50.0,49.73,50.0,126500.0,26.5081,26.5879,26.4443,26.5879,126500.0
2009-04-02 09:50:00,49.95,49.95,49.6,49.68,162500.0,26.5613,26.5613,26.3752,26.4177,162500.0
2009-04-02 09:55:00,49.62,49.79,49.47,49.7,73000.0,26.3858,26.4762,26.306,26.4283,73000.0
2009-04-02 10:00:00,49.75,49.89,49.49,49.62,101500.0,26.4549,26.5294,26.3167,26.3858,101500.0
2009-04-02 10:05:00,49.6,49.79,49.49,49.73,134000.0,26.3752,26.4762,26.3167,26.4443,134000.0
2009-04-02 10:10:00,49.73,49.73,49.42,49.52,55500.0,26.4443,26.4443,26.2794,26.3326,55500.0
2009-04-02 10:15:00,49.51,49.72,49.51,49.7,37500.0,26.3273,26.439,26.3273,26.4283,37500.0
2009-04-02 10:20:00,49.65,49.66,49.02,49.04,110500.0,26.4017,26.4071,26.0667,26.0774,110500.0
2009-04-02 10:25:00,49.03,49.22,48.63,48.73,181000.0,26.072,26.1731,25.8593,25.9125,181000.0
2009-04-02 10:30:00,48.76,49.09,48.7,49.06,89500.0,25.9285,26.104,25.8966,26.088,89500.0
2009-04-02 10:35:00,49.0,49.19,48.92,49.03,62500.0,26.0561,26.1571,26.0136,26.072,62500.0
2009-04-02 10:40:00,49.04,49.24,49.0,49.23,90000.0,26.0774,26.1837,26.0561,26.1784,90000.0
2009-04-02 10:45:00,49.23,49.5,49.2,49.29,95500.0,26.1784,26.322,26.1624,26.2103,95500.0
2009-04-02 10:50:00,49.34,49.41,49.11,49.14,66000.0,26.2369,26.2741,26.1146,26.1305,66000.0
2009-04-02 10:55:00,49.12,49.28,49.09,49.26,32000.0,26.1199,26.205,26.104,26.1944,32000.0
2009-04-02 11:00:00,49.26,49.41,49.24,49.3,65000.0,26.1944,26.2741,26.1837,26.2156,65000.0
2009-04-02 11:05:00,49.34,49.34,49.11,49.16,80500.0,26.2369,26.2369,26.1146,26.1412,80500.0
2009-04-02 11:10:00,49.2,49.38,49.12,49.24,79000.0,26.1624,26.2582,26.1199,26.1837,79000.0
2009-04-02 11:15:00,49.19,49.22,49.11,49.2,84500.0,26.1571,26.1731,26.1146,26.1624,84500.0
2009-04-02 11:20:00,49.19,49.33,49.17,49.26,97500.0,26.1571,26.2316,26.1465,26.1944,97500.0
2009-04-02 11:25:00,49.26,49.33,49.23,49.23,65000.0,26.1944,26.2316,26.1784,26.1784,65000.0
2009-04-02 11:30:00,49.23,49.23,49.02,49.07,69500.0,26.1784,26.1784,26.0667,26.0933,69500.0
2009-04-02 11:35:00,49.06,49.13,49.0,49.1,30500.0,26.088,26.1252,26.0561,26.1093,30500.0
2009-04-02 11:40:00,49.05,49.14,49.01,49.08,36000.0,26.0827,26.1305,26.0614,26.0986,36000.0
2009-04-02 11:45:00,49.06,49.2,49.02,49.12,45500.0,26.088,26.1624,26.0667,26.1199,45500.0
2009-04-02 11:50:00,49.06,49.1,48.76,48.99,148000.0,26.088,26.1093,25.9285,26.0508,148000.0
2009-04-02 11:55:00,48.99,49.1,48.88,49.0,69000.0,26.0508,26.1093,25.9923,26.0561,69000.0
2009-04-02 12:00:00,49.03,49.11,48.93,49.0,49000.0,26.072,26.1146,26.0189,26.0561,49000.0
2009-04-02 12:05:00,49.04,49.1,48.93,49.08,83000.0,26.0774,26.1093,26.0189,26.0986,83000.0
2009-04-02 12:10:00,49.06,49.1,48.98,48.98,30000.0,26.088,26.1093,26.0455,26.0455,30000.0
2009-04-02 12:15:00,49.08,49.1,48.96,49.03,55500.0,26.0986,26.1093,26.0348,26.072,55500.0
2009-04-02 12:20:00,49.09,49.27,49.02,49.18,50500.0,26.104,26.1997,26.0667,26.1518,50500.0
2009-04-02 12:25:00,49.19,49.3,49.17,49.22,53500.0,26.1571,26.2156,26.1465,26.1731,53500.0
2009-04-02 12:30:00,49.22,49.26,49.16,49.22,56000.0,26.1731,26.1944,26.1412,26.1731,56000.0
2009-04-02 12:35:00,49.22,49.24,49.02,49.14,139500.0,26.1731,26.1837,26.0667,26.1305,139500.0
2009-04-02 12:40:00,49.11,49.11,48.98,49.0,36000.0,26.1146,26.1146,26.0455,26.0561,36000.0
2009-04-02 12:45:00,49.03,49.09,48.94,49.02,45000.0,26.072,26.104,26.0242,26.0667,45000.0
2009-04-02 12:50:00,49.02,49.07,48.98,49.04,38500.0,26.0667,26.0933,26.0455,26.0774,38500.0
2009-04-02 12:55:00,49.03,49.07,48.93,48.95,35000.0,26.072,26.0933,26.0189,26.0295,35000.0
2009-04-02 13:00:00,48.84,48.95,48.84,48.88,10500.0,25.971,26.0295,25.971,25.9923,10500.0
2009-04-02 13:05:00,48.87,48.99,48.81,48.99,38500.0,25.987,26.0508,25.9551,26.0508,38500.0
2009-04-02 13:10:00,49.0,49.06,48.88,49.02,45500.0,26.0561,26.088,25.9923,26.0667,45500.0
2009-04-02 13:15:00,49.0,49.08,48.93,49.08,24500.0,26.0561,26.0986,26.0189,26.0986,24500.0
2009-04-02 13:20:00,49.08,49.09,48.82,48.86,54000.0,26.0986,26.104,25.9604,25.9817,54000.0
2009-04-02 13:25:00,48.88,49.0,48.83,48.84,27500.0,25.9923,26.0561,25.9657,25.971,27500.0
2009-04-02 13:30:00,48.83,49.1,48.82,48.97,52500.0,25.9657,26.1093,25.9604,26.0401,52500.0
2009-04-02 13:35:00,49.03,49.18,48.87,48.9,56000.0,26.072,26.1518,25.987,26.0029,56000.0
2009-04-02 13:40:00,48.85,49.0,48.82,48.82,65500.0,25.9763,26.0561,25.9604,25.9604,65500.0
2009-04-02 13:45:00,48.83,49.05,48.82,49.04,50000.0,25.9657,26.0827,25.9604,26.0774,50000.0
2009-04-02 13:50:00,49.0,49.23,48.94,49.14,41000.0,26.0561,26.1784,26.0242,26.1305,41000.0
2009-04-02 13:55:00,49.17,49.17,48.85,49.04,65500.0,26.1465,26.1465,25.9763,26.0774,65500.0
2009-04-02 14:00:00,49.03,49.22,49.01,49.22,43000.0,26.072,26.1731,26.0614,26.1731,43000.0
2009-04-02 14:05:00,49.23,49.28,49.18,49.28,76000.0,26.1784,26.205,26.1518,26.205,76000.0
2009-04-02 14:10:00,49.3,49.3,49.08,49.14,65500.0,26.2156,26.2156,26.0986,26.1305,65500.0
2009-04-02 14:15:00,49.13,49.2,48.91,48.98,58000.0,26.1252,26.1624,26.0082,26.0455,58000.0
2009-04-02 14:20:00,48.98,49.24,48.98,49.1,28000.0,26.0455,26.1837,26.0455,26.1093,28000.0
2009-04-02 14:25:00,49.09,49.61,49.09,49.47,86000.0,26.104,26.3805,26.104,26.306,86000.0
2009-04-02 14:30:00,49.43,49.69,49.39,49.48,74500.0,26.2848,26.423,26.2635,26.3113,74500.0
2009-04-02 14:35:00,49.57,49.64,49.44,49.61,52500.0,26.3592,26.3964,26.2901,26.3805,52500.0
2009-04-02 14:40:00,49.56,49.8,49.56,49.75,92000.0,26.3539,26.4815,26.3539,26.4549,92000.0
2009-04-02 14:45:00,49.7,49.78,49.5,49.51,69000.0,26.4283,26.4709,26.322,26.3273,69000.0
2009-04-02 14:50:00,49.57,49.58,49.22,49.22,65000.0,26.3592,26.3645,26.1731,26.1731,65000.0
2009-04-02 14:55:00,49.24,49.35,49.21,49.29,80000.0,26.1837,26.2422,26.1678,26.2103,80000.0
2009-04-02 15:00:00,49.31,49.56,49.25,49.32,103500.0,26.2209,26.3539,26.189,26.2263,103500.0
2009-04-02 15:05:00,49.32,49.34,48.93,49.08,149500.0,26.2263,26.2369,26.0189,26.0986,149500.0
2009-04-02 15:10:00,49.1,49.16,48.87,49.04,111000.0,26.1093,26.1412,25.987,26.0774,111000.0
2009-04-02 15:15:00,49.07,49.27,48.91,48.91,104000.0,26.0933,26.1997,26.0082,26.0082,104000.0
2009-04-02 15:20:00,48.97,49.15,48.87,49.06,82500.0,26.0401,26.1359,25.987,26.088,82500.0
2009-04-02 15:25:00,49.08,49.18,48.94,48.98,66500.0,26.0986,26.1518,26.0242,26.0455,66500.0
2009-04-02 15:30:00,49.06,49.14,48.93,48.97,68500.0,26.088,26.1305,26.0189,26.0401,68500.0
2009-04-02 15:35:00,49.0,49.05,48.81,48.91,93500.0,26.0561,26.0827,25.9551,26.0082,93500.0
2009-04-02 15:40:00,48.91,49.08,48.83,48.96,125000.0,26.0082,26.0986,25.9657,26.0348,125000.0
2009-04-02 15:45:00,48.89,48.92,48.66,48.79,101000.0,25.9976,26.0136,25.8753,25.9444,101000.0
2009-04-02 15:50:00,48.79,49.01,48.7,48.75,245000.0,25.9444,26.0614,25.8966,25.9232,245000.0
2009-04-02 15:55:00,48.75,49.13,48.54,48.92,429000.0,25.9232,26.1252,25.8115,26.0136,429000.0
2009-04-03 09:30:00,48.01,48.6,47.88,48.0,156500.0,25.5297,25.8434,25.4605,25.5243,156500.0
2009-04-03 09:35:00,48.08,48.38,48.01,48.06,149000.0,25.5669,25.7264,25.5297,25.5562,149000.0
2009-04-03 09:40:00,48.06,48.35,47.95,48.25,126500.0,25.5562,25.7105,25.4978,25.6573,126500.0
2009-04-03 09:45:00,48.28,48.36,48.01,48.18,90500.0,25.6732,25.7158,25.5297,25.6201,90500.0
2009-04-03 09:50:00,48.15,48.21,47.97,48.04,101000.0,25.6041,25.636,25.5084,25.5456,101000.0
2009-04-03 09:55:00,48.04,48.3,47.93,48.07,83500.0,25.5456,25.6839,25.4871,25.5616,83500.0
2009-04-03 10:00:00,48.08,48.13,47.9,47.98,95500.0,25.5669,25.5935,25.4712,25.5137,95500.0
2009-04-03 10:05:00,48.0,48.0,47.72,47.95,114000.0,25.5243,25.5243,25.3754,25.4978,114000.0
2009-04-03 10:10:00,47.85,48.06,47.74,47.85,78500.0,25.4446,25.5562,25.3861,25.4446,78500.0
2009-04-03 10:15:00,47.91,47.98,47.66,47.72,31000.0,25.4765,25.5137,25.3435,25.3754,31000.0
2009-04-03 10:20:00,47.82,48.04,47.66,48.04,66000.0,25.4286,25.5456,25.3435,25.5456,66000.0
2009-04-03 10:25:00,48.08,48.4,48.01,48.39,60500.0,25.5669,25.737,25.5297,25.7317,60500.0
2009-04-03 10:30:00,48.37,48.4,48.17,48.25,42000.0,25.7211,25.737,25.6147,25.6573,42000.0
2009-04-03 10:35:00,48.25,48.39,48.2,48.24,70500.0,25.6573,25.7317,25.6307,25.652,70500.0
2009-04-03 10:40:00,48.29,48.29,48.01,48.08,45000.0,25.6785,25.6785,25.5297,25.5669,45000.0
2009-04-03 10:45:00,48.09,48.25,48.02,48.25,20000.0,25.5722,25.6573,25.535,25.6573,20000.0
2009-04-03 10:50:00,48.24,48.32,48.2,48.25,37500.0,25.652,25.6945,25.6307,25.6573,37500.0
2009-04-03 10:55:00,48.2,48.32,48.18,48.2,30000.0,25.6307,25.6945,25.6201,25.6307,30000.0
2009-04-03 11:00:00,48.21,48.22,48.02,48.09,29500.0,25.636,25.6413,25.535,25.5722,29500.0
2009-04-03 11:05:00,48.09,48.24,48.01,48.2,35500.0,25.5722,25.652,25.5297,25.6307,35500.0
2009-04-03 11:10:00,48.2,48.24,48.1,48.2,59500.0,25.6307,25.652,25.5775,25.6307,59500.0
2009-04-03 11:15:00,48.2,48.22,48.1,48.19,63000.0,25.6307,25.6413,25.5775,25.6254,63000.0
2009-04-03 11:20:00,48.2,48.21,48.07,48.14,43500.0,25.6307,25.636,25.5616,25.5988,43500.0
2009-04-03 11:25:00,48.11,48.25,48.07,48.19,38500.0,25.5828,25.6573,25.5616,25.6254,38500.0
2009-04-03 11:30:00,48.2,48.26,48.17,48.18,36500.0,25.6307,25.6626,25.6147,25.6201,36500.0
2009-04-03 11:35:00,48.17,48.29,48.17,48.21,42500.0,25.6147,25.6785,25.6147,25.636,42500.0
2009-04-03 11:40:00,48.23,48.28,48.17,48.22,20500.0,25.6466,25.6732,25.6147,25.6413,20500.0
2009-04-03 11:45:00,48.19,48.25,48.09,48.25,30500.0,25.6254,25.6573,25.5722,25.6573,30500.0
2009-04-03 11:50:00,48.2,48.24,48.16,48.19,64500.0,25.6307,25.652,25.6094,25.6254,64500.0
2009-04-03 11:55:00,48.18,48.35,48.17,48.29,36500.0,25.6201,25.7105,25.6147,25.6785,36500.0
2009-04-03 12:00:00,48.24,48.5,48.24,48.47,58500.0,25.652,25.7902,25.652,25.7743,58500.0
2009-04-03 12:05:00,48.51,48.53,48.3,48.46,52000.0,25.7955,25.8062,25.6839,25.7689,52000.0
2009-04-03 12:10:00,48.46,48.72,48.44,48.69,59000.0,25.7689,25.9072,25.7583,25.8913,59000.0
2009-04-03 12:15:00,48.71,48.89,48.71,48.82,112500.0,25.9019,25.9976,25.9019,25.9604,112500.0
2009-04-03 12:20:00,48.81,48.93,48.8,48.93,28500.0,25.9551,26.0189,25.9497,26.0189,28500.0
2009-04-03 12:25:00,48.94,49.31,48.94,49.26,80500.0,26.0242,26.2209,26.0242,26.1944,80500.0
2009-04-03 12:30:00,49.28,49.35,49.0,49.01,64500.0,26.205,26.2422,26.0561,26.0614,64500.0
2009-04-03 12:35:00,49.08,49.3,49.04,49.07,64500.0,26.0986,26.2156,26.0774,26.0933,64500.0
2009-04-03 12:40:00,49.04,49.28,49.04,49.19,18000.0,26.0774,26.205,26.0774,26.1571,18000.0
2009-04-03 12:45:00,49.22,49.33,49.2,49.29,43500.0,26.1731,26.2316,26.1624,26.2103,43500.0
2009-04-03 12:50:00,49.3,49.43,49.3,49.36,35000.0,26.2156,26.2848,26.2156,26.2475,35000.0
2009-04-03 12:55:00,49.34,49.5,49.32,49.47,25500.0,26.2369,26.322,26.2263,26.306,25500.0
2009-04-03 13:00:00,49.47,49.8,49.47,49.75,63500.0,26.306,26.4815,26.306,26.4549,63500.0
2009-04-03 13:05:00,49.71,49.76,49.52,49.52,44000.0,26.4336,26.4602,26.3326,26.3326,44000.0
2009-04-03 13:10:00,49.58,49.62,49.52,49.6,64000.0,26.3645,26.3858,26.3326,26.3752,64000.0
2009-04-03 13:15:00,49.6,49.8,49.6,49.73,48000.0,26.3752,26.4815,26.3752,26.4443,48000.0
2009-04-03 13:20:00,49.74,49.96,49.74,49.84,92000.0,26.4496,26.5666,26.4496,26.5028,92000.0
2009-04-03 13:25:00,49.87,50.0,49.82,49.97,52000.0,26.5187,26.5879,26.4921,26.5719,52000.0
2009-04-03 13:30:00,49.99,50.2,49.96,50.15,158500.0,26.5825,26.6942,26.5666,26.6676,158500.0
2009-04-03 13:35:00,50.14,50.32,50.1,50.19,106500.0,26.6623,26.758,26.641,26.6889,106500.0
2009-04-03 13:40:00,50.2,50.41,50.12,50.35,122500.0,26.6942,26.8059,26.6517,26.774,122500.0
2009-04-03 13:45:00,50.39,50.44,50.32,50.44,57500.0,26.7952,26.8218,26.758,26.8218,57500.0
2009-04-03 13:50:00,50.44,50.77,50.38,50.75,123000.0,26.8218,26.9973,26.7899,26.9867,123000.0
2009-04-03 13:55:00,50.75,50.8,50.61,50.79,94000.0,26.9867,27.0133,26.9122,27.0079,94000.0
2009-04-03 14:00:00,50.74,50.84,50.68,50.68,88000.0,26.9814,27.0345,26.9494,26.9494,88000.0
2009-04-03 14:05:00,50.68,50.7,50.4,50.4,140000.0,26.9494,26.9601,26.8006,26.8006,140000.0
2009-04-03 14:10:00,50.44,50.58,50.4,50.58,65500.0,26.8218,26.8963,26.8006,26.8963,65500.0
2009-04-03 14:15:00,50.49,50.57,50.42,50.49,69000.0,26.8484,26.891,26.8112,26.8484,69000.0
2009-04-03 14:20:00,50.5,50.52,50.41,50.5,42500.0,26.8537,26.8644,26.8059,26.8537,42500.0
2009-04-03 14:25:00,50.45,50.7,50.4,50.65,83000.0,26.8271,26.9601,26.8006,26.9335,83000.0
2009-04-03 14:30:00,50.68,50.74,50.59,50.67,65000.0,26.9494,26.9814,26.9016,26.9441,65000.0
2009-04-03 14:35:00,50.67,50.8,50.6,50.7,71500.0,26.9441,27.0133,26.9069,26.9601,71500.0
2009-04-03 14:40:00,50.66,50.68,50.23,50.23,84000.0,26.9388,26.9494,26.7102,26.7102,84000.0
2009-04-03 14:45:00,50.23,50.3,50.12,50.16,92000.0,26.7102,26.7474,26.6517,26.6729,92000.0
2009-04-03 14:50:00,50.18,50.25,50.12,50.13,25500.0,26.6836,26.7208,26.6517,26.657,25500.0
2009-04-03 14:55:00,50.13,50.27,50.05,50.22,64000.0,26.657,26.7314,26.6144,26.7048,64000.0
2009-04-03 15:00:00,50.23,50.48,50.0,50.0,120500.0,26.7102,26.8431,26.5879,26.5879,120500.0
2009-04-03 15:05:00,50.01,50.08,49.75,49.87,75500.0,26.5932,26.6304,26.4549,26.5187,75500.0
2009-04-03 15:10:00,49.87,49.92,49.74,49.82,44000.0,26.5187,26.5453,26.4496,26.4921,44000.0
2009-04-03 15:15:00,49.85,49.9,49.68,49.87,38000.0,26.5081,26.5347,26.4177,26.5187,38000.0
2009-04-03 15:20:00,49.84,50.08,49.72,50.04,63000.0,26.5028,26.6304,26.439,26.6091,63000.0
2009-04-03 15:25:00,50.08,50.08,49.7,49.8,68500.0,26.6304,26.6304,26.4283,26.4815,68500.0
2009-04-03 15:30:00,49.79,49.92,49.72,49.79,61500.0,26.4762,26.5453,26.439,26.4762,61500.0
2009-04-03 15:35:00,49.87,49.88,49.6,49.72,56500.0,26.5187,26.524,26.3752,26.439,56500.0
2009-04-03 15:40:00,49.68,50.05,49.68,49.97,127000.0,26.4177,26.6144,26.4177,26.5719,127000.0
2009-04-03 15:45:00,50.02,50.17,49.94,50.07,79500.0,26.5985,26.6783,26.5559,26.6251,79500.0
2009-04-03 15:50:00,50.1,50.44,50.1,50.4,141000.0,26.641,26.8218,26.641,26.8006,141000.0
2009-04-03 15:55:00,50.4,51.0,50.4,50.95,379500.0,26.8006,27.1196,26.8006,27.093,379500.0
2009-04-06 09:30:00,49.9,50.0,49.4,49.59,159000.0,26.5347,26.5879,26.2688,26.3698,159000.0
2009-04-06 09:35:00,49.56,49.95,49.44,49.69,100500.0,26.3539,26.5613,26.2901,26.423,100500.0
2009-04-06 09:40:00,49.65,49.89,49.46,49.61,90000.0,26.4017,26.5294,26.3007,26.3805,90000.0
2009-04-06 09:45:00,49.61,49.67,49.15,49.19,167500.0,26.3805,26.4124,26.1359,26.1571,167500.0
2009-04-06 09:50:00,49.15,49.38,49.06,49.19,170000.0,26.1359,26.2582,26.088,26.1571,170000.0
2009-04-06 09:55:00,49.14,49.57,49.06,49.56,135000.0,26.1305,26.3592,26.088,26.3539,135000.0
2009-04-06 10:00:00,49.51,49.91,49.49,49.78,109000.0,26.3273,26.54,26.3167,26.4709,109000.0
2009-04-06 10:05:00,49.76,50.09,49.6,50.05,159000.0,26.4602,26.6357,26.3752,26.6144,159000.0
2009-04-06 10:10:00,50.04,50.09,49.66,49.7,85500.0,26.6091,26.6357,26.4071,26.4283,85500.0
2009-04-06 10:15:00,49.69,49.69,49.36,49.41,112000.0,26.423,26.423,26.2475,26.2741,112000.0
2009-04-06 10:20:00,49.34,49.36,49.2,49.26,77500.0,26.2369,26.2475,26.1624,26.1944,77500.0
2009-04-06 10:25:00,49.26,49.44,49.26,49.36,67000.0,26.1944,26.2901,26.1944,26.2475,67000.0
2009-04-06 10:30:00,49.34,49.36,49.22,49.23,35500.0,26.2369,26.2475,26.1731,26.1784,35500.0
2009-04-06 10:35:00,49.25,49.32,49.13,49.25,60500.0,26.189,26.2263,26.1252,26.189,60500.0
2009-04-06 10:40:00,49.2,49.33,49.14,49.2,63500.0,26.1624,26.2316,26.1305,26.1624,63500.0
2009-04-06 10:45:00,49.23,49.43,49.2,49.38,32500.0,26.1784,26.2848,26.1624,26.2582,32500.0
2009-04-06 10:50:00,49.34,49.6,49.33,49.6,42000.0,26.2369,26.3752,26.2316,26.3752,42000.0
2009-04-06 10:55:00,49.6,49.87,49.5,49.81,75000.0,26.3752,26.5187,26.322,26.4868,75000.0
2009-04-06 11:00:00,49.81,49.84,49.33,49.33,52000.0,26.4868,26.5028,26.2316,26.2316,52000.0
2009-04-06 11:05:00,49.33,49.4,49.12,49.2,57500.0,26.2316,26.2688,26.1199,26.1624,57500.0
2009-04-06 11:10:00,49.21,49.27,49.04,49.06,56500.0,26.1678,26.1997,26.0774,26.088,56500.0
2009-04-06 11:15:00,49.09,49.32,49.05,49.25,56000.0,26.104,26.2263,26.0827,26.189,56000.0
2009-04-06 11:20:00,49.22,49.34,49.2,49.25,38000.0,26.1731,26.2369,26.1624,26.189,38000.0
2009-04-06 11:25:00,49.25,49.33,49.2,49.33,38000.0,26.189,26.2316,26.1624,26.2316,38000.0
2009-04-06 11:30:00,49.35,49.45,49.27,49.35,34000.0,26.2422,26.2954,26.1997,26.2422,34000.0
2009-04-06 11:35:00,49.36,49.42,49.25,49.25,64500.0,26.2475,26.2794,26.189,26.189,64500.0
2009-04-06 11:40:00,49.25,49.29,49.14,49.17,38500.0,26.189,26.2103,26.1305,26.1465,38500.0
2009-04-06 11:45:00,49.18,49.25,49.05,49.16,43000.0,26.1518,26.189,26.0827,26.1412,43000.0
2009-04-06 11:50:00,49.13,49.22,48.92,48.92,65000.0,26.1252,26.1731,26.0136,26.0136,65000.0
2009-04-06 11:55:00,48.99,49.0,48.85,48.99,53000.0,26.0508,26.0561,25.9763,26.0508,53000.0
2009-04-06 12:00:00,49.01,49.16,48.96,49.12,53500.0,26.0614,26.1412,26.0348,26.1199,53500.0
2009-04-06 12:05:00,49.12,49.42,49.12,49.33,50500.0,26.1199,26.2794,26.1199,26.2316,50500.0
2009-04-06 12:10:00,49.41,49.42,49.24,49.29,26000.0,26.2741,26.2794,26.1837,26.2103,26000.0
2009-04-06 12:15:00,49.19,49.26,49.13,49.2,18000.0,26.1571,26.1944,26.1252,26.1624,18000.0
2009-04-06 12:20:00,49.2,49.2,49.05,49.12,21000.0,26.1624,26.1624,26.0827,26.1199,21000.0
2009-04-06 12:25:00,49.06,49.25,49.0,49.15,20500.0,26.088,26.189,26.0561,26.1359,20500.0
2009-04-06 12:30:00,49.21,49.22,49.02,49.02,32000.0,26.1678,26.1731,26.0667,26.0667,32000.0
2009-04-06 12:35:00,49.0,49.08,48.92,48.92,45000.0,26.0561,26.0986,26.0136,26.0136,45000.0
2009-04-06 12:40:00,48.99,49.1,48.93,49.07,21000.0,26.0508,26.1093,26.0189,26.0933,21000.0
2009-04-06 12:45:00,49.1,49.1,48.97,49.02,20500.0,26.1093,26.1093,26.0401,26.0667,20500.0
2009-04-06 12:50:00,48.98,49.16,48.92,49.16,31000.0,26.0455,26.1412,26.0136,26.1412,31000.0
2009-04-06 12:55:00,49.16,49.21,49.09,49.21,19500.0,26.1412,26.1678,26.104,26.1678,19500.0
2009-04-06 13:00:00,49.26,49.37,49.05,49.05,57500.0,26.1944,26.2528,26.0827,26.0827,57500.0
2009-04-06 13:05:00,49.13,49.22,49.04,49.13,24000.0,26.1252,26.1731,26.0774,26.1252,24000.0
2009-04-06 13:10:00,49.1,49.4,49.07,49.4,40500.0,26.1093,26.2688,26.0933,26.2688,40500.0
2009-04-06 13:15:00,49.4,49.54,49.3,49.46,85000.0,26.2688,26.3432,26.2156,26.3007,85000.0
2009-04-06 13:20:00,49.42,49.49,49.31,49.49,31000.0,26.2794,26.3167,26.2209,26.3167,31000.0
2009-04-06 13:25:00,49.5,49.5,49.31,49.36,17500.0,26.322,26.322,26.2209,26.2475,17500.0
2009-04-06 13:30:00,49.27,49.27,49.15,49.24,18000.0,26.1997,26.1997,26.1359,26.1837,18000.0
2009-04-06 13:35:00,49.24,49.31,49.17,49.25,26500.0,26.1837,26.2209,26.1465,26.189,26500.0
2009-04-06 13:40:00,49.23,49.25,49.18,49.21,13000.0,26.1784,26.189,26.1518,26.1678,13000.0
2009-04-06 13:45:00,49.27,49.46,49.27,49.46,26000.0,26.1997,26.3007,26.1997,26.3007,26000.0
2009-04-06 13:50:00,49.38,49.41,49.26,49.32,22500.0,26.2582,26.2741,26.1944,26.2263,22500.0
2009-04-06 13:55:00,49.25,49.32,49.11,49.26,21500.0,26.189,26.2263,26.1146,26.1944,21500.0
2009-04-06 14:00:00,49.22,49.4,49.22,49.25,22000.0,26.1731,26.2688,26.1731,26.189,22000.0
2009-04-06 14:05:00,49.27,49.37,49.23,49.37,30500.0,26.1997,26.2528,26.1784,26.2528,30500.0
2009-04-06 14:10:00,49.4,49.45,49.13,49.38,25000.0,26.2688,26.2954,26.1252,26.2582,25000.0
2009-04-06 14:15:00,49.34,49.42,49.1,49.27,34500.0,26.2369,26.2794,26.1093,26.1997,34500.0
2009-04-06 14:20:00,49.23,49.24,49.01,49.24,42000.0,26.1784,26.1837,26.0614,26.1837,42000.0
2009-04-06 14:25:00,49.18,49.3,49.16,49.22,17500.0,26.1518,26.2156,26.1412,26.1731,17500.0
2009-04-06 14:30:00,49.24,49.45,49.24,49.37,90000.0,26.1837,26.2954,26.1837,26.2528,90000.0
2009-04-06 14:35:00,49.32,49.35,49.2,49.24,36500.0,26.2263,26.2422,26.1624,26.1837,36500.0
2009-04-06 14:40:00,49.27,49.32,49.17,49.27,19500.0,26.1997,26.2263,26.1465,26.1997,19500.0
2009-04-06 14:45:00,49.23,49.31,49.19,49.22,38000.0,26.1784,26.2209,26.1571,26.1731,38000.0
2009-04-06 14:50:00,49.22,49.38,49.22,49.36,56500.0,26.1731,26.2582,26.1731,26.2475,56500.0
2009-04-06 14:55:00,49.33,49.44,49.3,49.32,45000.0,26.2316,26.2901,26.2156,26.2263,45000.0
2009-04-06 15:00:00,49.31,49.38,49.24,49.31,45500.0,26.2209,26.2582,26.1837,26.2209,45500.0
2009-04-06 15:05:00,49.31,49.35,49.12,49.25,53000.0,26.2209,26.2422,26.1199,26.189,53000.0
2009-04-06 15:10:00,49.22,49.3,49.12,49.13,39000.0,26.1731,26.2156,26.1199,26.1252,39000.0
2009-04-06 15:15:00,49.18,49.44,49.15,49.41,87500.0,26.1518,26.2901,26.1359,26.2741,87500.0
2009-04-06 15:20:00,49.4,49.58,49.24,49.38,111000.0,26.2688,26.3645,26.1837,26.2582,111000.0
2009-04-06 15:25:00,49.44,49.51,49.26,49.34,91500.0,26.2901,26.3273,26.1944,26.2369,91500.0
2009-04-06 15:30:00,49.34,49.58,49.26,49.53,99000.0,26.2369,26.3645,26.1944,26.3379,99000.0
2009-04-06 15:35:00,49.48,49.5,49.31,49.31,70500.0,26.3113,26.322,26.2209,26.2209,70500.0
2009-04-06 15:40:00,49.29,49.47,49.29,49.39,73500.0,26.2103,26.306,26.2103,26.2635,73500.0
2009-04-06 15:45:00,49.39,49.49,49.28,49.42,52500.0,26.2635,26.3167,26.205,26.2794,52500.0
2009-04-06 15:50:00,49.37,49.73,49.33,49.7,206000.0,26.2528,26.4443,26.2316,26.4283,206000.0
2009-04-06 15:55:00,49.71,49.87,49.2,49.21,344500.0,26.4336,26.5187,26.1624,26.1678,344500.0
2009-04-07 09:30:00,48.69,48.83,48.49,48.71,124000.0,25.8913,25.9657,25.7849,25.9019,124000.0
2009-04-07 09:35:00,48.66,48.96,48.57,48.68,161500.0,25.8753,26.0348,25.8274,25.8859,161500.0
2009-04-07 09:40:00,48.68,48.92,48.64,48.89,87000.0,25.8859,26.0136,25.8647,25.9976,87000.0
2009-04-07 09:45:00,48.87,49.06,48.83,48.93,101000.0,25.987,26.088,25.9657,26.0189,101000.0
2009-04-07 09:50:00,48.92,49.35,48.89,49.22,163000.0,26.0136,26.2422,25.9976,26.1731,163000.0
2009-04-07 09:55:00,49.19,49.55,49.06,49.46,172000.0,26.1571,26.3486,26.088,26.3007,172000.0
2009-04-07 10:00:00,49.49,49.79,49.46,49.47,209500.0,26.3167,26.4762,26.3007,26.306,209500.0
2009-04-07 10:05:00,49.51,49.78,49.41,49.67,110500.0,26.3273,26.4709,26.2741,26.4124,110500.0
2009-04-07 10:10:00,49.75,49.89,49.67,49.77,117500.0,26.4549,26.5294,26.4124,26.4655,117500.0
2009-04-07 10:15:00,49.76,50.16,49.73,50.0,110000.0,26.4602,26.6729,26.4443,26.5879,110000.0
2009-04-07 10:20:00,49.95,50.03,49.8,49.82,119500.0,26.5613,26.6038,26.4815,26.4921,119500.0
2009-04-07 10:25:00,49.8,49.96,49.8,49.92,54500.0,26.4815,26.5666,26.4815,26.5453,54500.0
2009-04-07 10:30:00,49.92,50.04,49.88,49.96,132000.0,26.5453,26.6091,26.524,26.5666,132000.0
2009-04-07 10:35:00,49.99,50.12,49.99,50.04,151000.0,26.5825,26.6517,26.5825,26.6091,151000.0
2009-04-07 10:40:00,50.02,50.04,49.8,49.8,53000.0,26.5985,26.6091,26.4815,26.4815,53000.0
2009-04-07 10:45:00,49.82,50.02,49.8,49.94,51000.0,26.4921,26.5985,26.4815,26.5559,51000.0
2009-04-07 10:50:00,49.96,49.98,49.82,49.84,46000.0,26.5666,26.5772,26.4921,26.5028,46000.0
2009-04-07 10:55:00,49.83,49.85,49.54,49.8,74000.0,26.4975,26.5081,26.3432,26.4815,74000.0
2009-04-07 11:00:00,49.8,49.97,49.76,49.92,48000.0,26.4815,26.5719,26.4602,26.5453,48000.0
2009-04-07 11:05:00,49.94,49.95,49.71,49.74,51000.0,26.5559,26.5613,26.4336,26.4496,51000.0
2009-04-07 11:10:00,49.74,49.8,49.67,49.77,23500.0,26.4496,26.4815,26.4124,26.4655,23500.0
2009-04-07 11:15:00,49.72,50.06,49.72,50.03,65500.0,26.439,26.6198,26.439,26.6038,65500.0
2009-04-07 11:20:00,50.01,50.05,49.86,49.86,103000.0,26.5932,26.6144,26.5134,26.5134,103000.0
2009-04-07 11:25:00,49.85,49.86,49.71,49.81,53500.0,26.5081,26.5134,26.4336,26.4868,53500.0
2009-04-07 11:30:00,49.78,50.05,49.78,50.02,63000.0,26.4709,26.6144,26.4709,26.5985,63000.0
2009-04-07 11:35:00,50.02,50.05,49.81,49.81,39500.0,26.5985,26.6144,26.4868,26.4868,39500.0
2009-04-07 11:40:00,49.81,49.81,49.66,49.7,41000.0,26.4868,26.4868,26.4071,26.4283,41000.0
2009-04-07 11:45:00,49.64,49.79,49.6,49.7,21000.0,26.3964,26.4762,26.3752,26.4283,21000.0
2009-04-07 11:50:00,49.7,49.79,49.65,49.75,22000.0,26.4283,26.4762,26.4017,26.4549,22000.0
2009-04-07 11:55:00,49.77,49.78,49.67,49.67,10000.0,26.4655,26.4709,26.4124,26.4124,10000.0
2009-04-07 12:00:00,49.7,49.89,49.7,49.87,59000.0,26.4283,26.5294,26.4283,26.5187,59000.0
2009-04-07 12:05:00,49.87,49.95,49.78,49.93,71000.0,26.5187,26.5613,26.4709,26.5506,71000.0
2009-04-07 12:10:00,49.92,50.3,49.87,50.28,238500.0,26.5453,26.7474,26.5187,26.7367,238500.0
2009-04-07 12:15:00,50.28,50.33,50.12,50.14,64000.0,26.7367,26.7633,26.6517,26.6623,64000.0
2009-04-07 12:20:00,50.13,50.21,50.07,50.19,44500.0,26.657,26.6995,26.6251,26.6889,44500.0
2009-04-07 12:25:00,50.12,50.12,49.95,49.95,87000.0,26.6517,26.6517,26.5613,26.5613,87000.0
2009-04-07 12:30:00,50.0,50.08,49.99,50.03,26500.0,26.5879,26.6304,26.5825,26.6038,26500.0
2009-04-07 12:35:00,50.03,50.08,49.71,49.73,52000.0,26.6038,26.6304,26.4336,26.4443,52000.0
2009-04-07 12:40:00,49.73,49.91,49.67,49.8,32000.0,26.4443,26.54,26.4124,26.4815,32000.0
2009-04-07 12:45:00,49.82,49.87,49.82,49.87,11500.0,26.4921,26.5187,26.4921,26.5187,11500.0
2009-04-07 12:50:00,49.88,49.94,49.85,49.89,13000.0,26.524,26.5559,26.5081,26.5294,13000.0
2009-04-07 12:55:00,49.9,49.92,49.81,49.81,9500.0,26.5347,26.5453,26.4868,26.4868,9500.0
2009-04-07 13:00:00,49.82,49.83,49.68,49.68,23500.0,26.4921,26.4975,26.4177,26.4177,23500.0
2009-04-07 13:05:00,49.68,49.73,49.39,49.39,100500.0,26.4177,26.4443,26.2635,26.2635,100500.0
2009-04-07 13:10:00,49.38,49.44,49.25,49.25,80500.0,26.2582,26.2901,26.189,26.189,80500.0
2009-04-07 13:15:00,49.23,49.4,49.17,49.36,71500.0,26.1784,26.2688,26.1465,26.2475,71500.0
2009-04-07 13:20:00,49.3,49.33,49.12,49.33,25500.0,26.2156,26.2316,26.1199,26.2316,25500.0
2009-04-07 13:25:00,49.24,49.32,49.2,49.22,23500.0,26.1837,26.2263,26.1624,26.1731,23500.0
2009-04-07 13:30:00,49.22,49.23,49.0,49.08,43000.0,26.1731,26.1784,26.0561,26.0986,43000.0
2009-04-07 13:35:00,49.08,49.15,49.01,49.06,47000.0,26.0986,26.1359,26.0614,26.088,47000.0
2009-04-07 13:40:00,49.05,49.17,49.05,49.16,40500.0,26.0827,26.1465,26.0827,26.1412,40500.0
2009-04-07 13:45:00,49.14,49.29,49.12,49.14,44000.0,26.1305,26.2103,26.1199,26.1305,44000.0
2009-04-07 13:50:00,49.13,49.34,49.08,49.32,47500.0,26.1252,26.2369,26.0986,26.2263,47500.0
2009-04-07 13:55:00,49.32,49.36,49.21,49.25,50000.0,26.2263,26.2475,26.1678,26.189,50000.0
2009-04-07 14:00:00,49.2,49.26,49.14,49.18,26500.0,26.1624,26.1944,26.1305,26.1518,26500.0
2009-04-07 14:05:00,49.15,49.32,49.08,49.31,50500.0,26.1359,26.2263,26.0986,26.2209,50500.0
2009-04-07 14:10:00,49.29,49.48,49.28,49.47,55000.0,26.2103,26.3113,26.205,26.306,55000.0
2009-04-07 14:15:00,49.46,49.47,49.3,49.34,18500.0,26.3007,26.306,26.2156,26.2369,18500.0
2009-04-07 14:20:00,49.29,49.32,49.22,49.24,30500.0,26.2103,26.2263,26.1731,26.1837,30500.0
2009-04-07 14:25:00,49.22,49.28,49.17,49.19,19000.0,26.1731,26.205,26.1465,26.1571,19000.0
2009-04-07 14:30:00,49.22,49.24,49.14,49.24,25500.0,26.1731,26.1837,26.1305,26.1837,25500.0
2009-04-07 14:35:00,49.22,49.25,49.1,49.12,29000.0,26.1731,26.189,26.1093,26.1199,29000.0
2009-04-07 14:40:00,49.13,49.17,49.02,49.03,49000.0,26.1252,26.1465,26.0667,26.072,49000.0
2009-04-07 14:45:00,49.03,49.2,49.02,49.18,52500.0,26.072,26.1624,26.0667,26.1518,52500.0
2009-04-07 14:50:00,49.16,49.39,49.16,49.27,83500.0,26.1412,26.2635,26.1412,26.1997,83500.0
2009-04-07 14:55:00,49.27,49.4,49.23,49.4,32500.0,26.1997,26.2688,26.1784,26.2688,32500.0
2009-04-07 15:00:00,49.4,49.45,49.03,49.12,63000.0,26.2688,26.2954,26.072,26.1199,63000.0
2009-04-07 15:05:00,49.12,49.18,49.03,49.14,56500.0,26.1199,26.1518,26.072,26.1305,56500.0
2009-04-07 15:10:00,49.18,49.37,49.18,49.19,55000.0,26.1518,26.2528,26.1518,26.1571,55000.0
2009-04-07 15:15:00,49.19,49.34,49.16,49.2,60500.0,26.1571,26.2369,26.1412,26.1624,60500.0
2009-04-07 15:20:00,49.21,49.25,49.07,49.18,35000.0,26.1678,26.189,26.0933,26.1518,35000.0
2009-04-07 15:25:00,49.18,49.2,49.02,49.04,39000.0,26.1518,26.1624,26.0667,26.0774,39000.0
2009-04-07 15:30:00,49.01,49.21,49.01,49.21,52500.0,26.0614,26.1678,26.0614,26.1678,52500.0
2009-04-07 15:35:00,49.21,49.23,48.96,49.09,106500.0,26.1678,26.1784,26.0348,26.104,106500.0
2009-04-07 15:40:00,49.12,49.33,49.0,49.22,46000.0,26.1199,26.2316,26.0561,26.1731,46000.0
2009-04-07 15:45:00,49.22,49.24,49.08,49.08,47000.0,26.1731,26.1837,26.0986,26.0986,47000.0
2009-04-07 15:50:00,49.05,49.08,48.61,48.67,195500.0,26.0827,26.0986,25.8487,25.8806,195500.0
2009-04-07 15:55:00,48.67,48.67,48.03,48.04,487500.0,25.8806,25.8806,25.5403,25.5456,487500.0
2009-04-08 09:30:00,49.1,49.6,48.8,49.48,218500.0,26.1093,26.3752,25.9497,26.3113,218500.0
2009-04-08 09:35:00,49.44,49.44,48.68,48.82,154000.0,26.2901,26.2901,25.8859,25.9604,154000.0
2009-04-08 09:40:00,48.83,49.58,48.83,49.47,131500.0,25.9657,26.3645,25.9657,26.306,131500.0
2009-04-08 09:45:00,49.44,49.53,49.05,49.11,136500.0,26.2901,26.3379,26.0827,26.1146,136500.0
2009-04-08 09:50:00,49.11,49.3,49.03,49.06,76500.0,26.1146,26.2156,26.072,26.088,76500.0
2009-04-08 09:55:00,49.06,49.25,49.04,49.22,44500.0,26.088,26.189,26.0774,26.1731,44500.0
2009-04-08 10:00:00,49.25,49.34,49.02,49.09,57000.0,26.189,26.2369,26.0667,26.104,57000.0
2009-04-08 10:05:00,49.07,49.09,48.81,49.02,58500.0,26.0933,26.104,25.9551,26.0667,58500.0
2009-04-08 10:10:00,49.0,49.17,48.92,49.1,35500.0,26.0561,26.1465,26.0136,26.1093,35500.0
2009-04-08 10:15:00,49.11,49.25,48.88,48.95,43000.0,26.1146,26.189,25.9923,26.0295,43000.0
2009-04-08 10:20:00,48.88,49.1,48.75,48.88,76000.0,25.9923,26.1093,25.9232,25.9923,76000.0
2009-04-08 10:25:00,48.96,48.96,48.66,48.85,50000.0,26.0348,26.0348,25.8753,25.9763,50000.0
2009-04-08 10:30:00,48.85,49.14,48.82,49.01,31500.0,25.9763,26.1305,25.9604,26.0614,31500.0
2009-04-08 10:35:00,49.01,49.01,48.65,48.71,32500.0,26.0614,26.0614,25.87,25.9019,32500.0
2009-04-08 10:40:00,48.71,48.92,48.71,48.92,40000.0,25.9019,26.0136,25.9019,26.0136,40000.0
2009-04-08 10:45:00,48.87,48.94,48.79,48.8,23000.0,25.987,26.0242,25.9444,25.9497,23000.0
2009-04-08 10:50:00,48.89,48.98,48.67,48.98,42500.0,25.9976,26.0455,25.8806,26.0455,42500.0
2009-04-08 10:55:00,49.05,49.07,48.9,48.96,29000.0,26.0827,26.0933,26.0029,26.0348,29000.0
2009-04-08 11:00:00,48.88,49.16,48.82,48.9,64000.0,25.9923,26.1412,25.9604,26.0029,64000.0
2009-04-08 11:05:00,48.82,48.97,48.76,48.82,21000.0,25.9604,26.0401,25.9285,25.9604,21000.0
2009-04-08 11:10:00,48.83,48.88,48.78,48.85,39500.0,25.9657,25.9923,25.9391,25.9763,39500.0
2009-04-08 11:15:00,48.86,49.0,48.86,48.93,32000.0,25.9817,26.0561,25.9817,26.0189,32000.0
2009-04-08 11:20:00,48.95,49.09,48.95,49.0,25500.0,26.0295,26.104,26.0295,26.0561,25500.0
2009-04-08 11:25:00,49.0,49.14,48.92,48.92,32000.0,26.0561,26.1305,26.0136,26.0136,32000.0
2009-04-08 11:30:00,48.89,48.98,48.8,48.89,51500.0,25.9976,26.0455,25.9497,25.9976,51500.0
2009-04-08 11:35:00,48.92,48.94,48.64,48.82,148500.0,26.0136,26.0242,25.8647,25.9604,148500.0
2009-04-08 11:40:00,48.81,48.81,48.66,48.72,36000.0,25.9551,25.9551,25.8753,25.9072,36000.0
2009-04-08 11:45:00,48.65,48.84,48.62,48.7,40000.0,25.87,25.971,25.854,25.8966,40000.0
2009-04-08 11:50:00,48.75,48.76,48.47,48.5,47000.0,25.9232,25.9285,25.7743,25.7902,47000.0
2009-04-08 11:55:00,48.53,48.59,48.33,48.35,44500.0,25.8062,25.8381,25.6998,25.7105,44500.0
2009-04-08 12:00:00,48.42,48.54,48.34,48.46,28000.0,25.7477,25.8115,25.7051,25.7689,28000.0
2009-04-08 12:05:00,48.41,48.55,48.41,48.48,10500.0,25.7424,25.8168,25.7424,25.7796,10500.0
2009-04-08 12:10:00,48.52,48.67,48.5,48.52,46000.0,25.8009,25.8806,25.7902,25.8009,46000.0
2009-04-08 12:15:00,48.52,48.61,48.43,48.47,88000.0,25.8009,25.8487,25.753,25.7743,88000.0
2009-04-08 12:20:00,48.49,48.59,48.31,48.5,52500.0,25.7849,25.8381,25.6892,25.7902,52500.0
2009-04-08 12:25:00,48.49,48.49,48.3,48.34,46000.0,25.7849,25.7849,25.6839,25.7051,46000.0
2009-04-08 12:30:00,48.37,48.41,48.26,48.35,71500.0,25.7211,25.7424,25.6626,25.7105,71500.0
2009-04-08 12:35:00,48.36,48.39,48.25,48.32,70500.0,25.7158,25.7317,25.6573,25.6945,70500.0
2009-04-08 12:40:00,48.33,48.53,48.31,48.48,65500.0,25.6998,25.8062,25.6892,25.7796,65500.0
2009-04-08 12:45:00,48.43,48.65,48.43,48.48,71000.0,25.753,25.87,25.753,25.7796,71000.0
2009-04-08 12:50:00,48.48,48.55,48.22,48.32,51500.0,25.7796,25.8168,25.6413,25.6945,51500.0
2009-04-08 12:55:00,48.32,48.45,48.25,48.27,32500.0,25.6945,25.7636,25.6573,25.6679,32500.0
2009-04-08 13:00:00,48.25,48.3,48.06,48.06,46000.0,25.6573,25.6839,25.5562,25.5562,46000.0
2009-04-08 13:05:00,48.06,48.21,48.04,48.08,58500.0,25.5562,25.636,25.5456,25.5669,58500.0
2009-04-08 13:10:00,48.08,48.16,48.06,48.07,42000.0,25.5669,25.6094,25.5562,25.5616,42000.0
2009-04-08 13:15:00,48.09,48.18,48.02,48.03,34000.0,25.5722,25.6201,25.535,25.5403,34000.0
2009-04-08 13:20:00,48.03,48.07,48.0,48.01,59000.0,25.5403,25.5616,25.5243,25.5297,59000.0
2009-04-08 13:25:00,48.02,48.08,48.01,48.07,29000.0,25.535,25.5669,25.5297,25.5616,29000.0
2009-04-08 13:30:00,48.04,48.19,48.03,48.1,61500.0,25.5456,25.6254,25.5403,25.5775,61500.0
2009-04-08 13:35:00,48.1,48.12,47.83,47.9,82000.0,25.5775,25.5882,25.4339,25.4712,82000.0
2009-04-08 13:40:00,47.85,48.06,47.8,47.87,47500.0,25.4446,25.5562,25.418,25.4552,47500.0
2009-04-08 13:45:00,47.9,48.01,47.84,47.97,19500.0,25.4712,25.5297,25.4393,25.5084,19500.0
2009-04-08 13:50:00,47.95,48.05,47.91,47.91,18500.0,25.4978,25.5509,25.4765,25.4765,18500.0
2009-04-08 13:55:00,47.91,48.16,47.9,48.16,19000.0,25.4765,25.6094,25.4712,25.6094,19000.0
2009-04-08 14:00:00,48.17,48.3,47.99,48.18,57500.0,25.6147,25.6839,25.519,25.6201,57500.0
2009-04-08 14:05:00,48.24,48.24,48.0,48.08,41000.0,25.652,25.652,25.5243,25.5669,41000.0
2009-04-08 14:10:00,48.04,48.26,47.97,48.24,34000.0,25.5456,25.6626,25.5084,25.652,34000.0
2009-04-08 14:15:00,48.2,48.2,47.99,48.06,17000.0,25.6307,25.6307,25.519,25.5562,17000.0
2009-04-08 14:20:00,48.02,48.09,47.9,47.91,45000.0,25.535,25.5722,25.4712,25.4765,45000.0
2009-04-08 14:25:00,47.96,48.2,47.96,48.19,21500.0,25.5031,25.6307,25.5031,25.6254,21500.0
2009-04-08 14:30:00,48.24,48.29,47.95,47.96,30500.0,25.652,25.6785,25.4978,25.5031,30500.0
2009-04-08 14:35:00,48.0,48.16,48.0,48.15,28500.0,25.5243,25.6094,25.5243,25.6041,28500.0
2009-04-08 14:40:00,48.14,48.24,48.04,48.11,52500.0,25.5988,25.652,25.5456,25.5828,52500.0
2009-04-08 14:45:00,48.1,48.18,48.07,48.09,40000.0,25.5775,25.6201,25.5616,25.5722,40000.0
2009-04-08 14:50:00,48.1,48.1,47.9,47.91,44000.0,25.5775,25.5775,25.4712,25.4765,44000.0
2009-04-08 14:55:00,47.93,48.07,47.84,47.99,57000.0,25.4871,25.5616,25.4393,25.519,57000.0
2009-04-08 15:00:00,47.97,48.02,47.85,47.92,32500.0,25.5084,25.535,25.4446,25.4818,32500.0
2009-04-08 15:05:00,47.9,48.03,47.84,47.91,96000.0,25.4712,25.5403,25.4393,25.4765,96000.0
2009-04-08 15:10:00,47.93,48.1,47.81,48.03,70500.0,25.4871,25.5775,25.4233,25.5403,70500.0
2009-04-08 15:15:00,47.99,48.18,47.88,48.09,70500.0,25.519,25.6201,25.4605,25.5722,70500.0
2009-04-08 15:20:00,48.11,48.2,47.95,48.2,71000.0,25.5828,25.6307,25.4978,25.6307,71000.0
2009-04-08 15:25:00,48.2,48.24,47.96,48.04,89500.0,25.6307,25.652,25.5031,25.5456,89500.0
2009-04-08 15:30:00,48.05,48.37,48.04,48.29,78500.0,25.5509,25.7211,25.5456,25.6785,78500.0
2009-04-08 15:35:00,48.3,48.5,48.23,48.5,84500.0,25.6839,25.7902,25.6466,25.7902,84500.0
2009-04-08 15:40:00,48.48,48.65,48.46,48.59,95500.0,25.7796,25.87,25.7689,25.8381,95500.0
2009-04-08 15:45:00,48.59,48.73,48.48,48.69,117000.0,25.8381,25.9125,25.7796,25.8913,117000.0
2009-04-08 15:50:00,48.62,48.7,48.43,48.49,209000.0,25.854,25.8966,25.753,25.7849,209000.0
2009-04-08 15:55:00,48.5,49.02,48.5,48.95,369500.0,25.7902,26.0667,25.7902,26.0295,369500.0
2009-04-09 09:30:00,50.02,50.09,49.8,49.85,169000.0,26.5985,26.6357,26.4815,26.5081,169000.0
2009-04-09 09:35:00,49.86,49.94,49.7,49.72,89000.0,26.5134,26.5559,26.4283,26.439,89000.0
2009-04-09 09:40:00,49.74,50.04,49.72,49.95,109000.0,26.4496,26.6091,26.439,26.5613,109000.0
2009-04-09 09:45:00,49.99,50.19,49.86,50.14,136500.0,26.5825,26.6889,26.5134,26.6623,136500.0
2009-04-09 09:50:00,50.13,50.18,49.85,50.01,105500.0,26.657,26.6836,26.5081,26.5932,105500.0
2009-04-09 09:55:00,50.0,50.05,49.82,49.82,53000.0,26.5879,26.6144,26.4921,26.4921,53000.0
2009-04-09 10:00:00,49.85,49.9,49.71,49.71,52000.0,26.5081,26.5347,26.4336,26.4336,52000.0
2009-04-09 10:05:00,49.72,49.75,49.42,49.46,83500.0,26.439,26.4549,26.2794,26.3007,83500.0
2009-04-09 10:10:00,49.44,49.54,49.25,49.48,57500.0,26.2901,26.3432,26.189,26.3113,57500.0
2009-04-09 10:15:00,49.5,49.56,49.32,49.41,56000.0,26.322,26.3539,26.2263,26.2741,56000.0
2009-04-09 10:20:00,49.37,49.52,49.33,49.39,60000.0,26.2528,26.3326,26.2316,26.2635,60000.0
2009-04-09 10:25:00,49.38,49.55,49.36,49.47,37000.0,26.2582,26.3486,26.2475,26.306,37000.0
2009-04-09 10:30:00,49.47,49.51,49.36,49.5,32500.0,26.306,26.3273,26.2475,26.322,32500.0
2009-04-09 10:35:00,49.49,49.65,49.44,49.48,63500.0,26.3167,26.4017,26.2901,26.3113,63500.0
2009-04-09 10:40:00,49.49,49.57,49.33,49.33,36500.0,26.3167,26.3592,26.2316,26.2316,36500.0
2009-04-09 10:45:00,49.33,49.42,49.09,49.1,101500.0,26.2316,26.2794,26.104,26.1093,101500.0
2009-04-09 10:50:00,49.06,49.15,48.91,48.97,59000.0,26.088,26.1359,26.0082,26.0401,59000.0
2009-04-09 10:55:00,49.08,49.14,48.98,49.09,30500.0,26.0986,26.1305,26.0455,26.104,30500.0
2009-04-09 11:00:00,49.06,49.19,49.02,49.13,60000.0,26.088,26.1571,26.0667,26.1252,60000.0
2009-04-09 11:05:00,49.14,49.2,49.13,49.15,44000.0,26.1305,26.1624,26.1252,26.1359,44000.0
2009-04-09 11:10:00,49.13,49.19,49.1,49.1,34500.0,26.1252,26.1571,26.1093,26.1093,34500.0
2009-04-09 11:15:00,49.13,49.27,49.11,49.25,98000.0,26.1252,26.1997,26.1146,26.189,98000.0
2009-04-09 11:20:00,49.22,49.22,49.11,49.16,19500.0,26.1731,26.1731,26.1146,26.1412,19500.0
2009-04-09 11:25:00,49.18,49.22,49.11,49.17,53000.0,26.1518,26.1731,26.1146,26.1465,53000.0
2009-04-09 11:30:00,49.12,49.31,49.1,49.29,45000.0,26.1199,26.2209,26.1093,26.2103,45000.0
2009-04-09 11:35:00,49.3,49.45,49.29,49.4,59000.0,26.2156,26.2954,26.2103,26.2688,59000.0
2009-04-09 11:40:00,49.42,49.56,49.42,49.48,42000.0,26.2794,26.3539,26.2794,26.3113,42000.0
2009-04-09 11:45:00,49.52,49.73,49.48,49.73,92000.0,26.3326,26.4443,26.3113,26.4443,92000.0
2009-04-09 11:50:00,49.71,49.75,49.65,49.66,24000.0,26.4336,26.4549,26.4017,26.4071,24000.0
2009-04-09 11:55:00,49.66,49.72,49.6,49.61,60000.0,26.4071,26.439,26.3752,26.3805,60000.0
2009-04-09 12:00:00,49.62,49.67,49.48,49.48,63000.0,26.3858,26.4124,26.3113,26.3113,63000.0
2009-04-09 12:05:00,49.48,49.61,49.48,49.57,53500.0,26.3113,26.3805,26.3113,26.3592,53500.0
2009-04-09 12:10:00,49.54,49.56,49.45,49.45,44000.0,26.3432,26.3539,26.2954,26.2954,44000.0
2009-04-09 12:15:00,49.45,49.58,49.4,49.56,26000.0,26.2954,26.3645,26.2688,26.3539,26000.0
2009-04-09 12:20:00,49.56,49.65,49.55,49.59,22000.0,26.3539,26.4017,26.3486,26.3698,22000.0
2009-04-09 12:25:00,49.59,49.63,49.5,49.61,24500.0,26.3698,26.3911,26.322,26.3805,24500.0
2009-04-09 12:30:00,49.57,49.6,49.45,49.51,16500.0,26.3592,26.3752,26.2954,26.3273,16500.0
2009-04-09 12:35:00,49.51,49.58,49.51,49.58,28000.0,26.3273,26.3645,26.3273,26.3645,28000.0
2009-04-09 12:40:00,49.54,49.57,49.46,49.49,19000.0,26.3432,26.3592,26.3007,26.3167,19000.0
2009-04-09 12:45:00,49.53,49.54,49.45,49.54,21000.0,26.3379,26.3432,26.2954,26.3432,21000.0
2009-04-09 12:50:00,49.5,49.6,49.46,49.49,20000.0,26.322,26.3752,26.3007,26.3167,20000.0
2009-04-09 12:55:00,49.46,49.52,49.46,49.51,36000.0,26.3007,26.3326,26.3007,26.3273,36000.0
2009-04-09 13:00:00,49.49,49.56,49.41,49.45,54000.0,26.3167,26.3539,26.2741,26.2954,54000.0
2009-04-09 13:05:00,49.45,49.49,49.4,49.44,68000.0,26.2954,26.3167,26.2688,26.2901,68000.0
2009-04-09 13:10:00,49.44,49.46,49.36,49.46,32500.0,26.2901,26.3007,26.2475,26.3007,32500.0
2009-04-09 13:15:00,49.45,49.48,49.4,49.4,53000.0,26.2954,26.3113,26.2688,26.2688,53000.0
2009-04-09 13:20:00,49.4,49.49,49.4,49.49,90000.0,26.2688,26.3167,26.2688,26.3167,90000.0
2009-04-09 13:25:00,49.45,49.49,49.4,49.42,71000.0,26.2954,26.3167,26.2688,26.2794,71000.0
2009-04-09 13:30:00,49.45,49.45,49.4,49.45,30500.0,26.2954,26.2954,26.2688,26.2954,30500.0
2009-04-09 13:35:00,49.42,49.47,49.39,49.41,61500.0,26.2794,26.306,26.2635,26.2741,61500.0
2009-04-09 13:40:00,49.44,49.48,49.39,49.46,57500.0,26.2901,26.3113,26.2635,26.3007,57500.0
2009-04-09 13:45:00,49.45,49.53,49.4,49.51,34000.0,26.2954,26.3379,26.2688,26.3273,34000.0
2009-04-09 13:50:00,49.54,49.59,49.47,49.59,32000.0,26.3432,26.3698,26.306,26.3698,32000.0
2009-04-09 13:55:00,49.59,49.73,49.57,49.6,51500.0,26.3698,26.4443,26.3592,26.3752,51500.0
2009-04-09 14:00:00,49.62,49.62,49.54,49.56,45500.0,26.3858,26.3858,26.3432,26.3539,45500.0
2009-04-09 14:05:00,49.59,49.68,49.56,49.65,69500.0,26.3698,26.4177,26.3539,26.4017,69500.0
2009-04-09 14:10:00,49.71,49.8,49.66,49.7,54500.0,26.4336,26.4815,26.4071,26.4283,54500.0
2009-04-09 14:15:00,49.74,49.79,49.55,49.61,55000.0,26.4496,26.4762,26.3486,26.3805,55000.0
2009-04-09 14:20:00,49.61,49.69,49.57,49.58,37000.0,26.3805,26.423,26.3592,26.3645,37000.0
2009-04-09 14:25:00,49.63,49.7,49.59,49.59,31500.0,26.3911,26.4283,26.3698,26.3698,31500.0
2009-04-09 14:30:00,49.6,49.64,49.56,49.62,39500.0,26.3752,26.3964,26.3539,26.3858,39500.0
2009-04-09 14:35:00,49.62,49.9,49.62,49.86,121000.0,26.3858,26.5347,26.3858,26.5134,121000.0
2009-04-09 14:40:00,49.88,49.88,49.7,49.76,79500.0,26.524,26.524,26.4283,26.4602,79500.0
2009-04-09 14:45:00,49.79,49.97,49.77,49.91,81500.0,26.4762,26.5719,26.4655,26.54,81500.0
2009-04-09 14:50:00,49.93,49.99,49.72,49.73,84500.0,26.5506,26.5825,26.439,26.4443,84500.0
2009-04-09 14:55:00,49.73,49.79,49.62,49.74,72000.0,26.4443,26.4762,26.3858,26.4496,72000.0
2009-04-09 15:00:00,49.74,49.75,49.6,49.67,49500.0,26.4496,26.4549,26.3752,26.4124,49500.0
2009-04-09 15:05:00,49.67,49.85,49.62,49.85,45500.0,26.4124,26.5081,26.3858,26.5081,45500.0
2009-04-09 15:10:00,49.86,49.88,49.63,49.63,35500.0,26.5134,26.524,26.3911,26.3911,35500.0
2009-04-09 15:15:00,49.64,49.9,49.63,49.87,72500.0,26.3964,26.5347,26.3911,26.5187,72500.0
2009-04-09 15:20:00,49.87,49.97,49.87,49.91,74500.0,26.5187,26.5719,26.5187,26.54,74500.0
2009-04-09 15:25:00,49.91,50.07,49.91,50.07,88500.0,26.54,26.6251,26.54,26.6251,88500.0
2009-04-09 15:30:00,50.04,50.1,49.9,49.98,88500.0,26.6091,26.641,26.5347,26.5772,88500.0
2009-04-09 15:35:00,49.99,50.2,49.98,50.13,123000.0,26.5825,26.6942,26.5772,26.657,123000.0
2009-04-09 15:40:00,50.18,50.37,49.86,50.17,150500.0,26.6836,26.7846,26.5134,26.6783,150500.0
2009-04-09 15:45:00,50.15,50.4,50.0,50.38,161500.0,26.6676,26.8006,26.5879,26.7899,161500.0
2009-04-09 15:50:00,50.35,50.89,50.35,50.89,405000.0,26.774,27.0611,26.774,27.0611,405000.0
2009-04-09 15:55:00,50.92,51.65,50.76,51.58,659500.0,27.0771,27.4653,26.992,27.428,659500.0
2009-04-13 09:30:00,50.64,50.95,50.46,50.55,104000.0,26.9282,27.093,26.8325,26.8803,104000.0
2009-04-13 09:35:00,50.56,51.57,50.56,51.57,94000.0,26.8856,27.4227,26.8856,27.4227,94000.0
2009-04-13 09:40:00,51.56,52.58,51.5,52.42,265500.0,27.4174,27.9598,27.3855,27.8747,265500.0
2009-04-13 09:45:00,52.48,52.48,52.0,52.14,114500.0,27.9066,27.9066,27.6514,27.7258,114500.0
2009-04-13 09:50:00,52.14,52.26,52.0,52.02,104000.0,27.7258,27.7896,27.6514,27.662,104000.0
2009-04-13 09:55:00,52.11,52.11,51.63,51.75,166000.0,27.7099,27.7099,27.4546,27.5184,166000.0
2009-04-13 10:00:00,51.8,51.89,51.6,51.84,94000.0,27.545,27.5929,27.4387,27.5663,94000.0
2009-04-13 10:05:00,51.78,52.0,51.62,51.87,120500.0,27.5344,27.6514,27.4493,27.5822,120500.0
2009-04-13 10:10:00,51.94,52.37,51.84,52.18,179000.0,27.6195,27.8481,27.5663,27.7471,179000.0
2009-04-13 10:15:00,52.11,52.5,52.01,52.32,186000.0,27.7099,27.9172,27.6567,27.8215,186000.0
2009-04-13 10:20:00,52.43,53.57,52.34,53.5,341500.0,27.88,28.4862,27.8322,28.449,341500.0
2009-04-13 10:25:00,53.5,53.84,53.32,53.41,216500.0,28.449,28.6298,28.3533,28.4011,216500.0
2009-04-13 10:30:00,53.34,53.43,53.0,53.03,163000.0,28.3639,28.4118,28.1831,28.1991,163000.0
2009-04-13 10:35:00,53.04,53.19,52.62,52.67,181500.0,28.2044,28.2842,27.9811,28.0076,181500.0
2009-04-13 10:40:00,52.67,52.96,52.52,52.82,115500.0,28.0076,28.1619,27.9279,28.0874,115500.0
2009-04-13 10:45:00,52.88,53.11,52.68,52.73,84000.0,28.1193,28.2416,28.013,28.0396,84000.0
2009-04-13 10:50:00,52.87,52.95,52.56,52.59,102000.0,28.114,28.1565,27.9492,27.9651,102000.0
2009-04-13 10:55:00,52.65,52.7,52.5,52.58,53000.0,27.997,28.0236,27.9172,27.9598,53000.0
2009-04-13 11:00:00,52.6,52.6,52.1,52.23,100000.0,27.9704,27.9704,27.7045,27.7737,100000.0
2009-04-13 11:05:00,52.2,52.25,51.85,52.08,158000.0,27.7577,27.7843,27.5716,27.6939,158000.0
2009-04-13 11:10:00,52.08,52.39,52.02,52.32,97000.0,27.6939,27.8588,27.662,27.8215,97000.0
2009-04-13 11:15:00,52.32,52.7,52.26,52.4,60000.0,27.8215,28.0236,27.7896,27.8641,60000.0
2009-04-13 11:20:00,52.41,52.6,52.34,52.45,43500.0,27.8694,27.9704,27.8322,27.8907,43500.0
2009-04-13 11:25:00,52.49,52.85,52.37,52.65,66500.0,27.9119,28.1034,27.8481,27.997,66500.0
2009-04-13 11:30:00,52.64,52.73,52.57,52.57,36000.0,27.9917,28.0396,27.9545,27.9545,36000.0
2009-04-13 11:35:00,52.51,52.51,52.1,52.19,50000.0,27.9226,27.9226,27.7045,27.7524,50000.0
2009-04-13 11:40:00,52.16,52.3,51.99,52.14,48500.0,27.7364,27.8109,27.6461,27.7258,48500.0
2009-04-13 11:45:00,52.13,52.21,51.34,52.09,40000.0,27.7205,27.763,27.3004,27.6992,40000.0
2009-04-13 11:50:00,52.05,52.05,51.84,51.88,58000.0,27.678,27.678,27.5663,27.5876,58000.0
2009-04-13 11:55:00,51.96,52.03,51.86,51.89,41000.0,27.6301,27.6673,27.5769,27.5929,41000.0
2009-04-13 12:00:00,51.94,52.2,51.89,52.14,61500.0,27.6195,27.7577,27.5929,27.7258,61500.0
2009-04-13 12:05:00,52.14,52.37,52.12,52.35,58000.0,27.7258,27.8481,27.7152,27.8375,58000.0
2009-04-13 12:10:00,52.34,52.49,52.25,52.47,56500.0,27.8322,27.9119,27.7843,27.9013,56500.0
2009-04-13 12:15:00,52.43,52.45,52.26,52.3,50500.0,27.88,27.8907,27.7896,27.8109,50500.0
2009-04-13 12:20:00,52.32,52.4,52.24,52.31,34500.0,27.8215,27.8641,27.779,27.8162,34500.0
2009-04-13 12:25:00,52.34,52.34,52.0,52.18,31000.0,27.8322,27.8322,27.6514,27.7471,31000.0
2009-04-13 12:30:00,52.27,52.39,52.26,52.31,36000.0,27.7949,27.8588,27.7896,27.8162,36000.0
2009-04-13 12:35:00,52.3,52.43,52.3,52.3,50000.0,27.8109,27.88,27.8109,27.8109,50000.0
2009-04-13 12:40:00,52.29,52.4,52.23,52.24,36500.0,27.8056,27.8641,27.7737,27.779,36500.0
2009-04-13 12:45:00,52.25,52.41,52.14,52.36,33000.0,27.7843,27.8694,27.7258,27.8428,33000.0
2009-04-13 12:50:00,52.37,52.6,52.37,52.6,24500.0,27.8481,27.9704,27.8481,27.9704,24500.0
2009-04-13 12:55:00,52.55,52.84,52.36,52.8,59500.0,27.9438,28.098,27.8428,28.0768,59500.0
2009-04-13 13:00:00,52.77,52.79,52.52,52.7,49500.0,28.0608,28.0715,27.9279,28.0236,49500.0
2009-04-13 13:05:00,52.7,52.85,52.7,52.77,31000.0,28.0236,28.1034,28.0236,28.0608,31000.0
2009-04-13 13:10:00,52.83,52.84,52.68,52.77,23000.0,28.0927,28.098,28.013,28.0608,23000.0
2009-04-13 13:15:00,52.79,52.79,52.55,52.78,35500.0,28.0715,28.0715,27.9438,28.0661,35500.0
2009-04-13 13:20:00,52.76,52.99,52.76,52.88,57500.0,28.0555,28.1778,28.0555,28.1193,57500.0
2009-04-13 13:25:00,52.95,52.98,52.81,52.85,57000.0,28.1565,28.1725,28.0821,28.1034,57000.0
2009-04-13 13:30:00,52.88,53.08,52.87,53.04,63500.0,28.1193,28.2257,28.114,28.2044,63500.0
2009-04-13 13:35:00,53.06,53.1,52.67,52.67,79500.0,28.215,28.2363,28.0076,28.0076,79500.0
2009-04-13 13:40:00,52.72,52.74,52.62,52.74,26000.0,28.0342,28.0449,27.9811,28.0449,26000.0
2009-04-13 13:45:00,52.8,53.08,52.75,52.96,37000.0,28.0768,28.2257,28.0502,28.1619,37000.0
2009-04-13 13:50:00,53.03,53.03,52.85,52.96,26500.0,28.1991,28.1991,28.1034,28.1619,26500.0
2009-04-13 13:55:00,52.94,52.94,52.8,52.88,23000.0,28.1512,28.1512,28.0768,28.1193,23000.0
2009-04-13 14:00:00,52.96,53.18,52.81,52.85,64000.0,28.1619,28.2788,28.0821,28.1034,64000.0
2009-04-13 14:05:00,52.9,52.94,52.81,52.85,30500.0,28.1299,28.1512,28.0821,28.1034,30500.0
2009-04-13 14:10:00,52.8,52.84,52.5,52.52,87000.0,28.0768,28.098,27.9172,27.9279,87000.0
2009-04-13 14:15:00,52.57,52.66,52.38,52.59,46000.0,27.9545,28.0023,27.8534,27.9651,46000.0
2009-04-13 14:20:00,52.59,52.7,52.46,52.69,22000.0,27.9651,28.0236,27.896,28.0183,22000.0
2009-04-13 14:25:00,52.68,52.78,52.51,52.51,34500.0,28.013,28.0661,27.9226,27.9226,34500.0
2009-04-13 14:30:00,52.56,52.78,52.52,52.7,27000.0,27.9492,28.0661,27.9279,28.0236,27000.0
2009-04-13 14:35:00,52.67,52.92,52.64,52.64,29500.0,28.0076,28.1406,27.9917,27.9917,29500.0
2009-04-13 14:40:00,52.59,52.8,52.45,52.6,50000.0,27.9651,28.0768,27.8907,27.9704,50000.0
2009-04-13 14:45:00,52.57,52.73,52.46,52.5,30000.0,27.9545,28.0396,27.896,27.9172,30000.0
2009-04-13 14:50:00,52.56,52.64,52.51,52.63,19000.0,27.9492,27.9917,27.9226,27.9864,19000.0
2009-04-13 14:55:00,52.62,52.77,52.61,52.64,46500.0,27.9811,28.0608,27.9757,27.9917,46500.0
2009-04-13 15:00:00,52.68,52.97,52.52,52.97,82500.0,28.013,28.1672,27.9279,28.1672,82500.0
2009-04-13 15:05:00,52.98,53.17,52.89,52.98,194000.0,28.1725,28.2735,28.1246,28.1725,194000.0
2009-04-13 15:10:00,53.02,53.16,52.92,53.06,63000.0,28.1938,28.2682,28.1406,28.215,63000.0
2009-04-13 15:15:00,53.07,53.29,53.0,53.2,112000.0,28.2203,28.3373,28.1831,28.2895,112000.0
2009-04-13 15:20:00,53.23,53.29,53.0,53.15,55500.0,28.3054,28.3373,28.1831,28.2629,55500.0
2009-04-13 15:25:00,53.13,53.27,52.83,53.04,83000.0,28.2523,28.3267,28.0927,28.2044,83000.0
2009-04-13 15:30:00,53.04,53.28,53.04,53.21,106500.0,28.2044,28.332,28.2044,28.2948,106500.0
2009-04-13 15:35:00,53.2,53.4,53.12,53.33,98000.0,28.2895,28.3958,28.2469,28.3586,98000.0
2009-04-13 15:40:00,53.31,53.44,53.28,53.34,149500.0,28.348,28.4171,28.332,28.3639,149500.0
2009-04-13 15:45:00,53.33,53.42,53.12,53.14,129500.0,28.3586,28.4065,28.2469,28.2576,129500.0
2009-04-13 15:50:00,53.17,53.55,52.92,53.04,234000.0,28.2735,28.4756,28.1406,28.2044,234000.0
2009-04-13 15:55:00,53.04,53.4,52.83,53.27,355500.0,28.2044,28.3958,28.0927,28.3267,355500.0
2009-04-14 09:30:00,52.0,52.4,51.81,52.27,111000.0,27.6514,27.8641,27.5503,27.7949,111000.0
2009-04-14 09:35:00,52.16,52.19,51.7,52.14,185500.0,27.7364,27.7524,27.4918,27.7258,185500.0
2009-04-14 09:40:00,52.1,52.71,51.82,52.71,124500.0,27.7045,28.0289,27.5557,28.0289,124500.0
2009-04-14 09:45:00,52.61,52.61,51.97,52.12,102000.0,27.9757,27.9757,27.6354,27.7152,102000.0
2009-04-14 09:50:00,52.13,52.39,52.04,52.07,76500.0,27.7205,27.8588,27.6726,27.6886,76500.0
2009-04-14 09:55:00,52.06,52.26,51.93,52.1,96000.0,27.6833,27.7896,27.6141,27.7045,96000.0
2009-04-14 10:00:00,52.11,52.25,51.82,52.17,99500.0,27.7099,27.7843,27.5557,27.7418,99500.0
2009-04-14 10:05:00,52.16,52.17,52.01,52.04,53500.0,27.7364,27.7418,27.6567,27.6726,53500.0
2009-04-14 10:10:00,52.07,52.17,52.0,52.0,58500.0,27.6886,27.7418,27.6514,27.6514,58500.0
2009-04-14 10:15:00,52.0,52.18,51.82,51.96,114500.0,27.6514,27.7471,27.5557,27.6301,114500.0
2009-04-14 10:20:00,51.93,52.2,51.84,51.99,68500.0,27.6141,27.7577,27.5663,27.6461,68500.0
2009-04-14 10:25:00,52.0,52.14,51.91,52.14,90500.0,27.6514,27.7258,27.6035,27.7258,90500.0
2009-04-14 10:30:00,52.07,52.4,52.06,52.4,117500.0,27.6886,27.8641,27.6833,27.8641,117500.0
2009-04-14 10:35:00,52.4,52.49,52.39,52.42,37000.0,27.8641,27.9119,27.8588,27.8747,37000.0
2009-04-14 10:40:00,52.45,52.68,52.4,52.5,68500.0,27.8907,28.013,27.8641,27.9172,68500.0
2009-04-14 10:45:00,52.54,52.54,52.39,52.48,42500.0,27.9385,27.9385,27.8588,27.9066,42500.0
2009-04-14 10:50:00,52.47,52.62,52.41,52.58,63000.0,27.9013,27.9811,27.8694,27.9598,63000.0
2009-04-14 10:55:00,52.59,52.59,52.42,52.42,34000.0,27.9651,27.9651,27.8747,27.8747,34000.0
2009-04-14 11:00:00,52.43,52.61,52.3,52.54,52500.0,27.88,27.9757,27.8109,27.9385,52500.0
2009-04-14 11:05:00,52.46,52.57,52.21,52.31,45500.0,27.896,27.9545,27.763,27.8162,45500.0
2009-04-14 11:10:00,52.31,52.48,52.24,52.48,27500.0,27.8162,27.9066,27.779,27.9066,27500.0
2009-04-14 11:15:00,52.48,52.48,52.32,52.32,23000.0,27.9066,27.9066,27.8215,27.8215,23000.0
2009-04-14 11:20:00,52.23,52.28,51.97,52.13,81000.0,27.7737,27.8003,27.6354,27.7205,81000.0
2009-04-14 11:25:00,52.12,52.15,51.91,52.03,54000.0,27.7152,27.7311,27.6035,27.6673,54000.0
2009-04-14 11:30:00,52.0,52.15,51.94,52.15,34500.0,27.6514,27.7311,27.6195,27.7311,34500.0
2009-04-14 11:35:00,52.11,52.14,51.98,51.98,51500.0,27.7099,27.7258,27.6407,27.6407,51500.0
2009-04-14 11:40:00,51.99,52.11,51.96,52.11,27500.0,27.6461,27.7099,27.6301,27.7099,27500.0
2009-04-14 11:45:00,52.13,52.28,52.1,52.21,25000.0,27.7205,27.8003,27.7045,27.763,25000.0
2009-04-14 11:50:00,52.25,52.25,52.12,52.12,11000.0,27.7843,27.7843,27.7152,27.7152,11000.0
2009-04-14 11:55:00,52.1,52.12,52.0,52.09,34000.0,27.7045,27.7152,27.6514,27.6992,34000.0
2009-04-14 12:00:00,52.07,52.16,52.0,52.13,29000.0,27.6886,27.7364,27.6514,27.7205,29000.0
2009-04-14 12:05:00,52.1,52.1,51.96,51.97,27000.0,27.7045,27.7045,27.6301,27.6354,27000.0
2009-04-14 12:10:00,51.96,51.99,51.6,51.6,82000.0,27.6301,27.6461,27.4387,27.4387,82000.0
2009-04-14 12:15:00,51.6,51.78,51.52,51.73,72500.0,27.4387,27.5344,27.3961,27.5078,72500.0
2009-04-14 12:20:00,51.76,51.78,51.6,51.75,32000.0,27.5237,27.5344,27.4387,27.5184,32000.0
2009-04-14 12:25:00,51.78,51.88,51.68,51.69,21000.0,27.5344,27.5876,27.4812,27.4865,21000.0
2009-04-14 12:30:00,51.73,51.89,51.62,51.89,37500.0,27.5078,27.5929,27.4493,27.5929,37500.0
2009-04-14 12:35:00,51.89,51.89,51.55,51.57,26000.0,27.5929,27.5929,27.4121,27.4227,26000.0
2009-04-14 12:40:00,51.57,51.57,51.12,51.15,69500.0,27.4227,27.4227,27.1834,27.1994,69500.0
2009-04-14 12:45:00,51.16,51.22,50.8,51.0,143000.0,27.2047,27.2366,27.0133,27.1196,143000.0
2009-04-14 12:50:00,50.96,51.13,50.91,51.11,70500.0,27.0983,27.1887,27.0718,27.1781,70500.0
2009-04-14 12:55:00,51.04,51.04,50.61,50.79,178500.0,27.1409,27.1409,26.9122,27.0079,178500.0
2009-04-14 13:00:00,50.8,50.85,50.56,50.63,101500.0,27.0133,27.0398,26.8856,26.9229,101500.0
2009-04-14 13:05:00,50.59,50.59,50.24,50.39,152500.0,26.9016,26.9016,26.7155,26.7952,152500.0
2009-04-14 13:10:00,50.39,50.54,50.24,50.53,80500.0,26.7952,26.875,26.7155,26.8697,80500.0
2009-04-14 13:15:00,50.54,50.61,50.42,50.43,56500.0,26.875,26.9122,26.8112,26.8165,56500.0
2009-04-14 13:20:00,50.47,50.69,50.47,50.57,39000.0,26.8378,26.9548,26.8378,26.891,39000.0
2009-04-14 13:25:00,50.57,50.7,50.45,50.69,41500.0,26.891,26.9601,26.8271,26.9548,41500.0
2009-04-14 13:30:00,50.69,50.85,50.57,50.79,37000.0,26.9548,27.0398,26.891,27.0079,37000.0
2009-04-14 13:35:00,50.78,50.81,50.54,50.56,30500.0,27.0026,27.0186,26.875,26.8856,30500.0
2009-04-14 13:40:00,50.52,50.76,50.5,50.69,66500.0,26.8644,26.992,26.8537,26.9548,66500.0
2009-04-14 13:45:00,50.73,50.73,50.5,50.64,37500.0,26.976,26.976,26.8537,26.9282,37500.0
2009-04-14 13:50:00,50.65,50.75,50.5,50.54,33500.0,26.9335,26.9867,26.8537,26.875,33500.0
2009-04-14 13:55:00,50.5,50.63,50.4,50.57,56000.0,26.8537,26.9229,26.8006,26.891,56000.0
2009-04-14 14:00:00,50.55,50.64,50.44,50.53,37500.0,26.8803,26.9282,26.8218,26.8697,37500.0
2009-04-14 14:05:00,50.54,50.58,50.15,50.27,58500.0,26.875,26.8963,26.6676,26.7314,58500.0
2009-04-14 14:10:00,50.21,50.43,50.09,50.35,47000.0,26.6995,26.8165,26.6357,26.774,47000.0
2009-04-14 14:15:00,50.37,50.52,50.27,50.51,72000.0,26.7846,26.8644,26.7314,26.859,72000.0
2009-04-14 14:20:00,50.47,50.67,50.4,50.66,75500.0,26.8378,26.9441,26.8006,26.9388,75500.0
2009-04-14 14:25:00,50.63,50.7,50.5,50.7,48000.0,26.9229,26.9601,26.8537,26.9601,48000.0
2009-04-14 14:30:00,50.76,50.82,50.56,50.6,46000.0,26.992,27.0239,26.8856,26.9069,46000.0
2009-04-14 14:35:00,50.62,50.88,50.49,50.85,38500.0,26.9175,27.0558,26.8484,27.0398,38500.0
2009-04-14 14:40:00,50.92,50.95,50.62,50.7,37000.0,27.0771,27.093,26.9175,26.9601,37000.0
2009-04-14 14:45:00,50.66,50.85,50.54,50.61,42500.0,26.9388,27.0398,26.875,26.9122,42500.0
2009-04-14 14:50:00,50.64,50.64,50.32,50.33,53500.0,26.9282,26.9282,26.758,26.7633,53500.0
2009-04-14 14:55:00,50.34,50.61,50.23,50.6,68000.0,26.7687,26.9122,26.7102,26.9069,68000.0
2009-04-14 15:00:00,50.6,50.8,50.56,50.68,100000.0,26.9069,27.0133,26.8856,26.9494,100000.0
2009-04-14 15:05:00,50.59,50.87,50.55,50.7,59000.0,26.9016,27.0505,26.8803,26.9601,59000.0
2009-04-14 15:10:00,50.75,50.8,50.57,50.64,27500.0,26.9867,27.0133,26.891,26.9282,27500.0
2009-04-14 15:15:00,50.66,51.06,50.6,51.01,71000.0,26.9388,27.1515,26.9069,27.1249,71000.0
2009-04-14 15:20:00,51.01,51.18,50.93,51.13,73500.0,27.1249,27.2153,27.0824,27.1887,73500.0
2009-04-14 15:25:00,51.09,51.13,50.82,51.1,95500.0,27.1675,27.1887,27.0239,27.1728,95500.0
2009-04-14 15:30:00,51.03,51.07,50.71,50.71,55500.0,27.1356,27.1568,26.9654,26.9654,55500.0
2009-04-14 15:35:00,50.69,50.81,50.33,50.36,151000.0,26.9548,27.0186,26.7633,26.7793,151000.0
2009-04-14 15:40:00,50.37,50.56,50.26,50.43,132000.0,26.7846,26.8856,26.7261,26.8165,132000.0
2009-04-14 15:45:00,50.4,50.73,50.38,50.62,122000.0,26.8006,26.976,26.7899,26.9175,122000.0
2009-04-14 15:50:00,50.58,50.59,50.1,50.15,287000.0,26.8963,26.9016,26.641,26.6676,287000.0
2009-04-14 15:55:00,50.12,50.2,49.6,49.68,485000.0,26.6517,26.6942,26.3752,26.4177,485000.0
2009-04-15 09:30:00,49.43,49.84,48.88,48.99,127000.0,26.2848,26.5028,25.9923,26.0508,127000.0
2009-04-15 09:35:00,48.97,48.97,48.16,48.23,311500.0,26.0401,26.0401,25.6094,25.6466,311500.0
2009-04-15 09:40:00,48.23,48.38,47.73,47.99,370000.0,25.6466,25.7264,25.3808,25.519,370000.0
2009-04-15 09:45:00,48.0,48.19,47.87,47.9,184500.0,25.5243,25.6254,25.4552,25.4712,184500.0
2009-04-15 09:50:00,47.92,48.08,47.81,48.06,306500.0,25.4818,25.5669,25.4233,25.5562,306500.0
2009-04-15 09:55:00,48.02,48.57,47.94,48.31,179500.0,25.535,25.8274,25.4924,25.6892,179500.0
2009-04-15 10:00:00,48.34,48.6,48.2,48.4,132000.0,25.7051,25.8434,25.6307,25.737,132000.0
2009-04-15 10:05:00,48.36,48.5,48.25,48.45,88500.0,25.7158,25.7902,25.6573,25.7636,88500.0
2009-04-15 10:10:00,48.47,48.5,48.0,48.07,131000.0,25.7743,25.7902,25.5243,25.5616,131000.0
2009-04-15 10:15:00,48.07,48.36,48.01,48.11,114000.0,25.5616,25.7158,25.5297,25.5828,114000.0
2009-04-15 10:20:00,48.05,48.15,47.9,47.94,55000.0,25.5509,25.6041,25.4712,25.4924,55000.0
2009-04-15 10:25:00,47.98,47.98,47.85,47.85,79500.0,25.5137,25.5137,25.4446,25.4446,79500.0
2009-04-15 10:30:00,47.85,47.85,47.5,47.66,162000.0,25.4446,25.4446,25.2585,25.3435,162000.0
2009-04-15 10:35:00,47.62,47.63,47.31,47.48,119500.0,25.3223,25.3276,25.1574,25.2478,119500.0
2009-04-15 10:40:00,47.47,47.47,47.17,47.39,168000.0,25.2425,25.2425,25.083,25.2,168000.0
2009-04-15 10:45:00,47.39,47.39,46.9,47.01,240000.0,25.2,25.2,24.9394,24.9979,240000.0
2009-04-15 10:50:00,46.99,47.09,46.65,46.7,236000.0,24.9873,25.0404,24.8065,24.8331,236000.0
2009-04-15 10:55:00,46.74,46.86,46.53,46.71,100000.0,24.8543,24.9181,24.7427,24.8384,100000.0
2009-04-15 11:00:00,46.73,46.76,46.52,46.67,88500.0,24.849,24.865,24.7373,24.8171,88500.0
2009-04-15 11:05:00,46.67,46.72,46.5,46.7,147500.0,24.8171,24.8437,24.7267,24.8331,147500.0
2009-04-15 11:10:00,46.7,46.94,46.66,46.91,102500.0,24.8331,24.9607,24.8118,24.9447,102500.0
2009-04-15 11:15:00,46.95,47.2,46.82,47.19,90500.0,24.966,25.0989,24.8969,25.0936,90500.0
2009-04-15 11:20:00,47.19,47.35,47.07,47.27,102000.0,25.0936,25.1787,25.0298,25.1362,102000.0
2009-04-15 11:25:00,47.27,47.34,47.12,47.29,41500.0,25.1362,25.1734,25.0564,25.1468,41500.0
2009-04-15 11:30:00,47.3,47.8,47.3,47.68,64500.0,25.1521,25.418,25.1521,25.3542,64500.0
2009-04-15 11:35:00,47.77,47.85,47.57,47.66,72000.0,25.402,25.4446,25.2957,25.3435,72000.0
2009-04-15 11:40:00,47.69,47.85,47.5,47.65,35500.0,25.3595,25.4446,25.2585,25.3382,35500.0
2009-04-15 11:45:00,47.65,47.69,47.49,47.69,25000.0,25.3382,25.3595,25.2531,25.3595,25000.0
2009-04-15 11:50:00,47.69,47.83,47.55,47.6,37500.0,25.3595,25.4339,25.285,25.3116,37500.0
2009-04-15 11:55:00,47.6,47.97,47.6,47.83,76000.0,25.3116,25.5084,25.3116,25.4339,76000.0
2009-04-15 12:00:00,47.84,47.9,47.7,47.78,62000.0,25.4393,25.4712,25.3648,25.4074,62000.0
2009-04-15 12:05:00,47.77,47.88,47.7,47.8,51000.0,25.402,25.4605,25.3648,25.418,51000.0
2009-04-15 12:10:00,47.72,47.8,47.4,47.4,74000.0,25.3754,25.418,25.2053,25.2053,74000.0
2009-04-15 12:15:00,47.37,47.55,47.33,47.55,45000.0,25.1893,25.285,25.1681,25.285,45000.0
2009-04-15 12:20:00,47.55,47.87,47.51,47.52,50500.0,25.285,25.4552,25.2638,25.2691,50500.0
2009-04-15 12:25:00,47.5,47.67,47.47,47.51,19000.0,25.2585,25.3489,25.2425,25.2638,19000.0
2009-04-15 12:30:00,47.59,47.59,47.35,47.35,22000.0,25.3063,25.3063,25.1787,25.1787,22000.0
2009-04-15 12:35:00,47.41,47.53,47.37,47.41,20000.0,25.2106,25.2744,25.1893,25.2106,20000.0
2009-04-15 12:40:00,47.43,47.54,47.4,47.49,63500.0,25.2212,25.2797,25.2053,25.2531,63500.0
2009-04-15 12:45:00,47.54,47.87,47.54,47.8,34000.0,25.2797,25.4552,25.2797,25.418,34000.0
2009-04-15 12:50:00,47.79,47.92,47.69,47.84,36500.0,25.4127,25.4818,25.3595,25.4393,36500.0
2009-04-15 12:55:00,47.86,47.93,47.7,47.8,34500.0,25.4499,25.4871,25.3648,25.418,34500.0
2009-04-15 13:00:00,47.89,48.05,47.7,47.78,62500.0,25.4658,25.5509,25.3648,25.4074,62500.0
2009-04-15 13:05:00,47.8,47.8,47.68,47.71,12500.0,25.418,25.418,25.3542,25.3701,12500.0
2009-04-15 13:10:00,47.72,47.86,47.72,47.74,22500.0,25.3754,25.4499,25.3754,25.3861,22500.0
2009-04-15 13:15:00,47.78,47.83,47.62,47.71,35500.0,25.4074,25.4339,25.3223,25.3701,35500.0
2009-04-15 13:20:00,47.71,47.84,47.62,47.73,37000.0,25.3701,25.4393,25.3223,25.3808,37000.0
2009-04-15 13:25:00,47.73,48.15,47.73,48.15,61500.0,25.3808,25.6041,25.3808,25.6041,61500.0
2009-04-15 13:30:00,48.15,48.3,48.07,48.3,220500.0,25.6041,25.6839,25.5616,25.6839,220500.0
2009-04-15 13:35:00,48.3,48.53,48.19,48.19,144000.0,25.6839,25.8062,25.6254,25.6254,144000.0
2009-04-15 13:40:00,48.2,48.32,48.11,48.28,99000.0,25.6307,25.6945,25.5828,25.6732,99000.0
2009-04-15 13:45:00,48.28,48.41,48.16,48.16,36500.0,25.6732,25.7424,25.6094,25.6094,36500.0
2009-04-15 13:50:00,48.22,48.29,48.05,48.19,48500.0,25.6413,25.6785,25.5509,25.6254,48500.0
2009-04-15 13:55:00,48.26,48.5,48.23,48.5,21000.0,25.6626,25.7902,25.6466,25.7902,21000.0
2009-04-15 14:00:00,48.58,48.8,48.37,48.66,104000.0,25.8328,25.9497,25.7211,25.8753,104000.0
2009-04-15 14:05:00,48.71,48.96,48.65,48.94,96500.0,25.9019,26.0348,25.87,26.0242,96500.0
2009-04-15 14:10:00,48.96,49.0,48.65,48.84,116500.0,26.0348,26.0561,25.87,25.971,116500.0
2009-04-15 14:15:00,48.85,48.89,48.55,48.55,58000.0,25.9763,25.9976,25.8168,25.8168,58000.0
2009-04-15 14:20:00,48.56,48.67,48.45,48.6,100000.0,25.8221,25.8806,25.7636,25.8434,100000.0
2009-04-15 14:25:00,48.65,48.67,48.6,48.63,99500.0,25.87,25.8806,25.8434,25.8593,99500.0
2009-04-15 14:30:00,48.61,48.81,48.6,48.66,68000.0,25.8487,25.9551,25.8434,25.8753,68000.0
2009-04-15 14:35:00,48.7,48.71,48.57,48.67,68000.0,25.8966,25.9019,25.8274,25.8806,68000.0
2009-04-15 14:40:00,48.67,48.7,48.56,48.68,98000.0,25.8806,25.8966,25.8221,25.8859,98000.0
2009-04-15 14:45:00,48.68,48.87,48.67,48.83,75500.0,25.8859,25.987,25.8806,25.9657,75500.0
2009-04-15 14:50:00,48.83,48.99,48.78,48.86,74000.0,25.9657,26.0508,25.9391,25.9817,74000.0
2009-04-15 14:55:00,48.86,49.1,48.77,49.03,59500.0,25.9817,26.1093,25.9338,26.072,59500.0
2009-04-15 15:00:00,49.0,49.5,48.94,49.25,145000.0,26.0561,26.322,26.0242,26.189,145000.0
2009-04-15 15:05:00,49.21,49.47,49.19,49.27,71000.0,26.1678,26.306,26.1571,26.1997,71000.0
2009-04-15 15:10:00,49.28,49.5,49.22,49.45,135500.0,26.205,26.322,26.1731,26.2954,135500.0
2009-04-15 15:15:00,49.47,49.86,49.39,49.7,102500.0,26.306,26.5134,26.2635,26.4283,102500.0
2009-04-15 15:20:00,49.76,49.76,49.47,49.66,82500.0,26.4602,26.4602,26.306,26.4071,82500.0
2009-04-15 15:25:00,49.71,49.72,49.46,49.67,74000.0,26.4336,26.439,26.3007,26.4124,74000.0
2009-04-15 15:30:00,49.6,49.74,49.49,49.59,95500.0,26.3752,26.4496,26.3167,26.3698,95500.0
2009-04-15 15:35:00,49.6,49.89,49.52,49.84,128500.0,26.3752,26.5294,26.3326,26.5028,128500.0
2009-04-15 15:40:00,49.89,50.15,49.8,49.82,180000.0,26.5294,26.6676,26.4815,26.4921,180000.0
2009-04-15 15:45:00,49.79,50.11,49.79,50.05,216500.0,26.4762,26.6463,26.4762,26.6144,216500.0
2009-04-15 15:50:00,50.09,50.57,49.96,50.51,340500.0,26.6357,26.891,26.5666,26.859,340500.0
2009-04-15 15:55:00,50.48,50.88,50.41,50.84,581000.0,26.8431,27.0558,26.8059,27.0345,581000.0
2009-04-16 09:30:00,49.78,50.1,49.6,49.8,145000.0,26.4709,26.641,26.3752,26.4815,145000.0
2009-04-16 09:35:00,49.81,49.84,49.22,49.64,213500.0,26.4868,26.5028,26.1731,26.3964,213500.0
2009-04-16 09:40:00,49.53,49.67,49.22,49.25,103000.0,26.3379,26.4124,26.1731,26.189,103000.0
2009-04-16 09:45:00,49.2,49.53,49.18,49.35,167000.0,26.1624,26.3379,26.1518,26.2422,167000.0
2009-04-16 09:50:00,49.35,49.39,49.21,49.27,160500.0,26.2422,26.2635,26.1678,26.1997,160500.0
2009-04-16 09:55:00,49.26,49.6,49.25,49.44,238000.0,26.1944,26.3752,26.189,26.2901,238000.0
2009-04-16 10:00:00,49.47,49.6,49.25,49.26,146000.0,26.306,26.3752,26.189,26.1944,146000.0
2009-04-16 10:05:00,49.31,49.31,49.01,49.04,135000.0,26.2209,26.2209,26.0614,26.0774,135000.0
2009-04-16 10:10:00,49.04,49.36,49.01,49.11,116000.0,26.0774,26.2475,26.0614,26.1146,116000.0
2009-04-16 10:15:00,49.11,49.31,49.06,49.12,58500.0,26.1146,26.2209,26.088,26.1199,58500.0
2009-04-16 10:20:00,49.09,49.23,49.04,49.15,116500.0,26.104,26.1784,26.0774,26.1359,116500.0
2009-04-16 10:25:00,49.15,49.38,49.15,49.25,70000.0,26.1359,26.2582,26.1359,26.189,70000.0
2009-04-16 10:30:00,49.36,49.36,49.14,49.14,36000.0,26.2475,26.2475,26.1305,26.1305,36000.0
2009-04-16 10:35:00,49.14,49.2,48.75,48.82,102000.0,26.1305,26.1624,25.9232,25.9604,102000.0
2009-04-16 10:40:00,48.79,48.84,48.5,48.5,123500.0,25.9444,25.971,25.7902,25.7902,123500.0
2009-04-16 10:45:00,48.5,48.5,48.14,48.29,196000.0,25.7902,25.7902,25.5988,25.6785,196000.0
2009-04-16 10:50:00,48.29,48.29,48.06,48.06,143500.0,25.6785,25.6785,25.5562,25.5562,143500.0
2009-04-16 10:55:00,48.06,48.25,48.06,48.14,73500.0,25.5562,25.6573,25.5562,25.5988,73500.0
2009-04-16 11:00:00,48.14,48.57,48.1,48.45,64500.0,25.5988,25.8274,25.5775,25.7636,64500.0
2009-04-16 11:05:00,48.45,48.68,48.38,48.51,79000.0,25.7636,25.8859,25.7264,25.7955,79000.0
2009-04-16 11:10:00,48.5,48.61,48.42,48.45,76000.0,25.7902,25.8487,25.7477,25.7636,76000.0
2009-04-16 11:15:00,48.45,48.48,48.11,48.21,103000.0,25.7636,25.7796,25.5828,25.636,103000.0
2009-04-16 11:20:00,48.19,48.32,48.1,48.1,48500.0,25.6254,25.6945,25.5775,25.5775,48500.0
2009-04-16 11:25:00,48.13,48.29,48.08,48.26,55500.0,25.5935,25.6785,25.5669,25.6626,55500.0
2009-04-16 11:30:00,48.36,48.38,48.02,48.18,82000.0,25.7158,25.7264,25.535,25.6201,82000.0
2009-04-16 11:35:00,48.15,48.33,48.14,48.19,119000.0,25.6041,25.6998,25.5988,25.6254,119000.0
2009-04-16 11:40:00,48.21,48.33,48.21,48.25,67000.0,25.636,25.6998,25.636,25.6573,67000.0
2009-04-16 11:45:00,48.26,48.58,48.26,48.36,81500.0,25.6626,25.8328,25.6626,25.7158,81500.0
2009-04-16 11:50:00,48.36,48.42,48.3,48.34,45500.0,25.7158,25.7477,25.6839,25.7051,45500.0
2009-04-16 11:55:00,48.34,48.5,48.3,48.48,32000.0,25.7051,25.7902,25.6839,25.7796,32000.0
2009-04-16 12:00:00,48.43,48.63,48.38,48.56,99500.0,25.753,25.8593,25.7264,25.8221,99500.0
2009-04-16 12:05:00,48.55,48.66,48.49,48.6,110000.0,25.8168,25.8753,25.7849,25.8434,110000.0
2009-04-16 12:10:00,48.6,48.89,48.55,48.68,115500.0,25.8434,25.9976,25.8168,25.8859,115500.0
2009-04-16 12:15:00,48.71,48.71,48.6,48.63,74500.0,25.9019,25.9019,25.8434,25.8593,74500.0
2009-04-16 12:20:00,48.66,48.68,48.43,48.47,48000.0,25.8753,25.8859,25.753,25.7743,48000.0
2009-04-16 12:25:00,48.45,48.48,48.33,48.47,48500.0,25.7636,25.7796,25.6998,25.7743,48500.0
2009-04-16 12:30:00,48.47,48.5,48.4,48.5,31000.0,25.7743,25.7902,25.737,25.7902,31000.0
2009-04-16 12:35:00,48.45,48.46,48.22,48.34,58500.0,25.7636,25.7689,25.6413,25.7051,58500.0
2009-04-16 12:40:00,48.27,48.32,48.13,48.31,42000.0,25.6679,25.6945,25.5935,25.6892,42000.0
2009-04-16 12:45:00,48.32,48.5,48.32,48.4,81000.0,25.6945,25.7902,25.6945,25.737,81000.0
2009-04-16 12:50:00,48.38,48.66,48.33,48.66,59500.0,25.7264,25.8753,25.6998,25.8753,59500.0
2009-04-16 12:55:00,48.69,48.71,48.53,48.61,89500.0,25.8913,25.9019,25.8062,25.8487,89500.0
2009-04-16 13:00:00,48.58,48.92,48.58,48.92,54000.0,25.8328,26.0136,25.8328,26.0136,54000.0
2009-04-16 13:05:00,48.88,48.9,48.68,48.89,51000.0,25.9923,26.0029,25.8859,25.9976,51000.0
2009-04-16 13:10:00,48.89,48.94,48.65,48.91,84000.0,25.9976,26.0242,25.87,26.0082,84000.0
2009-04-16 13:15:00,48.93,48.97,48.73,48.89,124500.0,26.0189,26.0401,25.9125,25.9976,124500.0
2009-04-16 13:20:00,48.91,48.98,48.8,48.85,55500.0,26.0082,26.0455,25.9497,25.9763,55500.0
2009-04-16 13:25:00,48.79,48.94,48.77,48.8,54000.0,25.9444,26.0242,25.9338,25.9497,54000.0
2009-04-16 13:30:00,48.81,48.83,48.54,48.56,51000.0,25.9551,25.9657,25.8115,25.8221,51000.0
2009-04-16 13:35:00,48.59,48.8,48.53,48.58,62000.0,25.8381,25.9497,25.8062,25.8328,62000.0
2009-04-16 13:40:00,48.61,48.76,48.55,48.76,54500.0,25.8487,25.9285,25.8168,25.9285,54500.0
2009-04-16 13:45:00,48.79,48.79,48.57,48.61,57500.0,25.9444,25.9444,25.8274,25.8487,57500.0
2009-04-16 13:50:00,48.56,48.71,48.41,48.51,54500.0,25.8221,25.9019,25.7424,25.7955,54500.0
2009-04-16 13:55:00,48.45,48.8,48.45,48.78,68500.0,25.7636,25.9497,25.7636,25.9391,68500.0
2009-04-16 14:00:00,48.78,48.82,48.66,48.66,61000.0,25.9391,25.9604,25.8753,25.8753,61000.0
2009-04-16 14:05:00,48.66,48.89,48.66,48.87,124000.0,25.8753,25.9976,25.8753,25.987,124000.0
2009-04-16 14:10:00,48.87,48.9,48.78,48.88,129500.0,25.987,26.0029,25.9391,25.9923,129500.0
2009-04-16 14:15:00,48.89,48.9,48.75,48.85,127000.0,25.9976,26.0029,25.9232,25.9763,127000.0
2009-04-16 14:20:00,48.83,48.9,48.75,48.81,141000.0,25.9657,26.0029,25.9232,25.9551,141000.0
2009-04-16 14:25:00,48.83,48.9,48.76,48.87,78500.0,25.9657,26.0029,25.9285,25.987,78500.0
2009-04-16 14:30:00,48.87,49.06,48.83,49.03,154500.0,25.987,26.088,25.9657,26.072,154500.0
2009-04-16 14:35:00,49.08,49.37,49.08,49.23,142500.0,26.0986,26.2528,26.0986,26.1784,142500.0
2009-04-16 14:40:00,49.22,49.26,49.03,49.07,92000.0,26.1731,26.1944,26.072,26.0933,92000.0
2009-04-16 14:45:00,49.08,49.21,48.96,49.05,79500.0,26.0986,26.1678,26.0348,26.0827,79500.0
2009-04-16 14:50:00,49.07,49.27,49.06,49.2,61000.0,26.0933,26.1997,26.088,26.1624,61000.0
2009-04-16 14:55:00,49.2,49.26,49.09,49.09,37500.0,26.1624,26.1944,26.104,26.104,37500.0
2009-04-16 15:00:00,49.13,49.18,48.84,48.97,79000.0,26.1252,26.1518,25.971,26.0401,79000.0
2009-04-16 15:05:00,48.99,49.02,48.84,48.86,88000.0,26.0508,26.0667,25.971,25.9817,88000.0
2009-04-16 15:10:00,48.85,49.11,48.82,48.86,96000.0,25.9763,26.1146,25.9604,25.9817,96000.0
2009-04-16 15:15:00,48.84,48.91,48.79,48.88,60500.0,25.971,26.0082,25.9444,25.9923,60500.0
2009-04-16 15:20:00,48.9,48.94,48.68,48.68,96000.0,26.0029,26.0242,25.8859,25.8859,96000.0
2009-04-16 15:25:00,48.68,48.78,48.51,48.64,102500.0,25.8859,25.9391,25.7955,25.8647,102500.0
2009-04-16 15:30:00,48.6,48.78,48.53,48.62,76500.0,25.8434,25.9391,25.8062,25.854,76500.0
2009-04-16 15:35:00,48.65,48.83,48.61,48.7,74500.0,25.87,25.9657,25.8487,25.8966,74500.0
2009-04-16 15:40:00,48.75,48.8,48.23,48.26,115500.0,25.9232,25.9497,25.6466,25.6626,115500.0
2009-04-16 15:45:00,48.25,48.42,47.96,48.05,201000.0,25.6573,25.7477,25.5031,25.5509,201000.0
2009-04-16 15:50:00,48.06,48.62,48.06,48.5,284000.0,25.5562,25.854,25.5562,25.7902,284000.0
2009-04-16 15:55:00,48.55,49.0,48.47,48.81,443500.0,25.8168,26.0561,25.7743,25.9551,443500.0
2009-04-17 09:30:00,48.41,48.61,47.64,47.85,458500.0,25.7424,25.8487,25.3329,25.4446,458500.0
2009-04-17 09:35:00,47.94,48.27,47.62,48.27,120000.0,25.4924,25.6679,25.3223,25.6679,120000.0
2009-04-17 09:40:00,48.29,48.36,47.85,48.17,67500.0,25.6785,25.7158,25.4446,25.6147,67500.0
2009-04-17 09:45:00,48.19,48.37,48.0,48.37,58000.0,25.6254,25.7211,25.5243,25.7211,58000.0
2009-04-17 09:50:00,48.38,48.66,48.12,48.65,82500.0,25.7264,25.8753,25.5882,25.87,82500.0
2009-04-17 09:55:00,48.63,48.66,48.22,48.44,92000.0,25.8593,25.8753,25.6413,25.7583,92000.0
2009-04-17 10:00:00,48.4,48.51,48.16,48.23,77500.0,25.737,25.7955,25.6094,25.6466,77500.0
2009-04-17 10:05:00,48.29,48.47,48.2,48.41,73500.0,25.6785,25.7743,25.6307,25.7424,73500.0
2009-04-17 10:10:00,48.36,48.4,48.01,48.16,54000.0,25.7158,25.737,25.5297,25.6094,54000.0
2009-04-17 10:15:00,48.19,48.32,48.04,48.14,46000.0,25.6254,25.6945,25.5456,25.5988,46000.0
2009-04-17 10:20:00,48.12,48.28,48.07,48.17,50500.0,25.5882,25.6732,25.5616,25.6147,50500.0
2009-04-17 10:25:00,48.1,48.18,48.04,48.05,32000.0,25.5775,25.6201,25.5456,25.5509,32000.0
2009-04-17 10:30:00,48.04,48.04,47.55,47.55,125500.0,25.5456,25.5456,25.285,25.285,125500.0
2009-04-17 10:35:00,47.58,47.59,47.28,47.44,125000.0,25.301,25.3063,25.1415,25.2266,125000.0
2009-04-17 10:40:00,47.43,47.67,47.4,47.66,64500.0,25.2212,25.3489,25.2053,25.3435,64500.0
2009-04-17 10:45:00,47.65,47.7,47.56,47.62,22000.0,25.3382,25.3648,25.2904,25.3223,22000.0
2009-04-17 10:50:00,47.62,47.63,47.43,47.43,37000.0,25.3223,25.3276,25.2212,25.2212,37000.0
2009-04-17 10:55:00,47.45,47.68,47.44,47.56,33000.0,25.2319,25.3542,25.2266,25.2904,33000.0
2009-04-17 11:00:00,47.49,47.58,47.44,47.44,19000.0,25.2531,25.301,25.2266,25.2266,19000.0
2009-04-17 11:05:00,47.48,47.53,47.38,47.53,41000.0,25.2478,25.2744,25.1947,25.2744,41000.0
2009-04-17 11:10:00,47.55,47.65,47.4,47.46,54000.0,25.285,25.3382,25.2053,25.2372,54000.0
2009-04-17 11:15:00,47.5,47.52,47.4,47.46,30000.0,25.2585,25.2691,25.2053,25.2372,30000.0
2009-04-17 11:20:00,47.42,47.69,47.4,47.69,38500.0,25.2159,25.3595,25.2053,25.3595,38500.0
2009-04-17 11:25:00,47.71,47.76,47.52,47.58,38500.0,25.3701,25.3967,25.2691,25.301,38500.0
2009-04-17 11:30:00,47.52,47.94,47.5,47.7,57500.0,25.2691,25.4924,25.2585,25.3648,57500.0
2009-04-17 11:35:00,47.76,47.89,47.6,47.63,40000.0,25.3967,25.4658,25.3116,25.3276,40000.0
2009-04-17 11:40:00,47.62,47.66,47.44,47.44,67500.0,25.3223,25.3435,25.2266,25.2266,67500.0
2009-04-17 11:45:00,47.48,47.59,47.44,47.59,11000.0,25.2478,25.3063,25.2266,25.3063,11000.0
2009-04-17 11:50:00,47.55,47.71,47.55,47.62,43500.0,25.285,25.3701,25.285,25.3223,43500.0
2009-04-17 11:55:00,47.59,47.84,47.59,47.7,84000.0,25.3063,25.4393,25.3063,25.3648,84000.0
2009-04-17 12:00:00,47.72,47.8,47.61,47.7,20500.0,25.3754,25.418,25.317,25.3648,20500.0
2009-04-17 12:05:00,47.73,47.79,47.61,47.73,39500.0,25.3808,25.4127,25.317,25.3808,39500.0
2009-04-17 12:10:00,47.83,47.85,47.66,47.68,32500.0,25.4339,25.4446,25.3435,25.3542,32500.0
2009-04-17 12:15:00,47.65,47.87,47.56,47.87,94000.0,25.3382,25.4552,25.2904,25.4552,94000.0
2009-04-17 12:20:00,47.8,47.87,47.71,47.8,22000.0,25.418,25.4552,25.3701,25.418,22000.0
2009-04-17 12:25:00,47.86,48.21,47.86,48.2,62000.0,25.4499,25.636,25.4499,25.6307,62000.0
2009-04-17 12:30:00,48.19,48.2,47.97,48.12,78500.0,25.6254,25.6307,25.5084,25.5882,78500.0
2009-04-17 12:35:00,48.12,48.12,47.92,47.92,44500.0,25.5882,25.5882,25.4818,25.4818,44500.0
2009-04-17 12:40:00,47.96,48.08,47.85,48.05,33500.0,25.5031,25.5669,25.4446,25.5509,33500.0
2009-04-17 12:45:00,48.05,48.47,48.05,48.47,123500.0,25.5509,25.7743,25.5509,25.7743,123500.0
2009-04-17 12:50:00,48.44,48.47,48.27,48.47,70000.0,25.7583,25.7743,25.6679,25.7743,70000.0
2009-04-17 12:55:00,48.4,48.72,48.3,48.72,139000.0,25.737,25.9072,25.6839,25.9072,139000.0
2009-04-17 13:00:00,48.7,48.81,48.48,48.48,58500.0,25.8966,25.9551,25.7796,25.7796,58500.0
2009-04-17 13:05:00,48.5,48.54,48.31,48.32,56500.0,25.7902,25.8115,25.6892,25.6945,56500.0
2009-04-17 13:10:00,48.36,48.46,48.28,48.31,36000.0,25.7158,25.7689,25.6732,25.6892,36000.0
2009-04-17 13:15:00,48.31,48.5,48.22,48.43,55500.0,25.6892,25.7902,25.6413,25.753,55500.0
2009-04-17 13:20:00,48.33,48.51,48.28,48.45,47500.0,25.6998,25.7955,25.6732,25.7636,47500.0
2009-04-17 13:25:00,48.45,48.53,48.27,48.34,43500.0,25.7636,25.8062,25.6679,25.7051,43500.0
2009-04-17 13:30:00,48.31,48.31,48.07,48.18,34000.0,25.6892,25.6892,25.5616,25.6201,34000.0
2009-04-17 13:35:00,48.18,48.31,48.16,48.31,31500.0,25.6201,25.6892,25.6094,25.6892,31500.0
2009-04-17 13:40:00,48.38,48.44,48.24,48.34,38000.0,25.7264,25.7583,25.652,25.7051,38000.0
2009-04-17 13:45:00,48.35,48.37,48.13,48.23,63000.0,25.7105,25.7211,25.5935,25.6466,63000.0
2009-04-17 13:50:00,48.23,48.24,48.01,48.07,34000.0,25.6466,25.652,25.5297,25.5616,34000.0
2009-04-17 13:55:00,48.1,48.1,47.83,47.89,104000.0,25.5775,25.5775,25.4339,25.4658,104000.0
2009-04-17 14:00:00,47.95,48.0,47.73,47.73,62000.0,25.4978,25.5243,25.3808,25.3808,62000.0
2009-04-17 14:05:00,47.79,47.84,47.7,47.84,81500.0,25.4127,25.4393,25.3648,25.4393,81500.0
2009-04-17 14:10:00,47.85,48.03,47.84,47.97,52000.0,25.4446,25.5403,25.4393,25.5084,52000.0
2009-04-17 14:15:00,47.96,48.05,47.93,48.05,49000.0,25.5031,25.5509,25.4871,25.5509,49000.0
2009-04-17 14:20:00,48.07,48.27,48.03,48.24,60500.0,25.5616,25.6679,25.5403,25.652,60500.0
2009-04-17 14:25:00,48.23,48.28,48.11,48.26,43500.0,25.6466,25.6732,25.5828,25.6626,43500.0
2009-04-17 14:30:00,48.26,48.55,48.19,48.54,83000.0,25.6626,25.8168,25.6254,25.8115,83000.0
2009-04-17 14:35:00,48.46,48.69,48.4,48.58,102000.0,25.7689,25.8913,25.737,25.8328,102000.0
2009-04-17 14:40:00,48.57,48.66,48.43,48.6,79500.0,25.8274,25.8753,25.753,25.8434,79500.0
2009-04-17 14:45:00,48.62,48.63,48.13,48.14,95500.0,25.854,25.8593,25.5935,25.5988,95500.0
2009-04-17 14:50:00,48.15,48.23,48.03,48.08,67000.0,25.6041,25.6466,25.5403,25.5669,67000.0
2009-04-17 14:55:00,48.1,48.1,47.8,47.85,43500.0,25.5775,25.5775,25.418,25.4446,43500.0
2009-04-17 15:00:00,47.85,48.11,47.81,48.08,47500.0,25.4446,25.5828,25.4233,25.5669,47500.0
2009-04-17 15:05:00,48.09,48.13,47.94,48.13,36500.0,25.5722,25.5935,25.4924,25.5935,36500.0
2009-04-17 15:10:00,48.11,48.2,48.0,48.18,44000.0,25.5828,25.6307,25.5243,25.6201,44000.0
2009-04-17 15:15:00,48.24,48.27,47.95,47.99,46500.0,25.652,25.6679,25.4978,25.519,46500.0
2009-04-17 15:20:00,47.96,48.21,47.9,48.13,92500.0,25.5031,25.636,25.4712,25.5935,92500.0
2009-04-17 15:25:00,48.1,48.21,48.02,48.02,61000.0,25.5775,25.636,25.535,25.535,61000.0
2009-04-17 15:30:00,48.01,48.12,47.8,47.8,100500.0,25.5297,25.5882,25.418,25.418,100500.0
2009-04-17 15:35:00,47.8,48.04,47.75,47.94,71500.0,25.418,25.5456,25.3914,25.4924,71500.0
2009-04-17 15:40:00,47.98,48.04,47.8,47.9,96000.0,25.5137,25.5456,25.418,25.4712,96000.0
2009-04-17 15:45:00,47.89,48.0,47.7,47.96,163000.0,25.4658,25.5243,25.3648,25.5031,163000.0
2009-04-17 15:50:00,47.96,48.36,47.66,47.82,300000.0,25.5031,25.7158,25.3435,25.4286,300000.0
2009-04-17 15:55:00,47.78,47.82,47.4,47.41,502000.0,25.4074,25.4286,25.2053,25.2106,502000.0
2009-04-20 09:30:00,46.68,46.94,46.56,46.76,121000.0,24.8224,24.9607,24.7586,24.865,121000.0
2009-04-20 09:35:00,46.67,46.77,46.5,46.54,128000.0,24.8171,24.8703,24.7267,24.748,128000.0
2009-04-20 09:40:00,46.5,46.52,46.2,46.33,179500.0,24.7267,24.7373,24.5672,24.6363,179500.0
2009-04-20 09:45:00,46.3,46.4,46.23,46.38,122000.0,24.6204,24.6735,24.5831,24.6629,122000.0
2009-04-20 09:50:00,46.3,46.41,46.2,46.25,89500.0,24.6204,24.6788,24.5672,24.5938,89500.0
2009-04-20 09:55:00,46.2,46.66,46.2,46.47,125000.0,24.5672,24.8118,24.5672,24.7108,125000.0
2009-04-20 10:00:00,46.51,46.7,46.27,46.7,99000.0,24.732,24.8331,24.6044,24.8331,99000.0
2009-04-20 10:05:00,46.62,46.92,46.53,46.84,66000.0,24.7905,24.95,24.7427,24.9075,66000.0
2009-04-20 10:10:00,46.77,46.92,46.7,46.9,59500.0,24.8703,24.95,24.8331,24.9394,59500.0
2009-04-20 10:15:00,46.82,46.88,46.7,46.75,66000.0,24.8969,24.9288,24.8331,24.8596,66000.0
2009-04-20 10:20:00,46.78,47.0,46.74,46.85,106500.0,24.8756,24.9926,24.8543,24.9128,106500.0
2009-04-20 10:25:00,46.94,46.95,46.7,46.73,108000.0,24.9607,24.966,24.8331,24.849,108000.0
2009-04-20 10:30:00,46.71,46.91,46.61,46.88,85500.0,24.8384,24.9447,24.7852,24.9288,85500.0
2009-04-20 10:35:00,46.94,47.07,46.85,47.04,80500.0,24.9607,25.0298,24.9128,25.0139,80500.0
2009-04-20 10:40:00,47.04,47.07,46.91,46.91,52000.0,25.0139,25.0298,24.9447,24.9447,52000.0
2009-04-20 10:45:00,46.92,46.98,46.83,46.88,70500.0,24.95,24.9819,24.9022,24.9288,70500.0
2009-04-20 10:50:00,46.91,46.98,46.83,46.91,59500.0,24.9447,24.9819,24.9022,24.9447,59500.0
2009-04-20 10:55:00,46.87,46.87,46.6,46.82,43500.0,24.9235,24.9235,24.7799,24.8969,43500.0
2009-04-20 11:00:00,46.77,46.78,46.51,46.56,29500.0,24.8703,24.8756,24.732,24.7586,29500.0
2009-04-20 11:05:00,46.51,46.63,46.42,46.58,43000.0,24.732,24.7958,24.6842,24.7692,43000.0
2009-04-20 11:10:00,46.58,46.58,46.37,46.39,34500.0,24.7692,24.7692,24.6576,24.6682,34500.0
2009-04-20 11:15:00,46.43,46.81,46.43,46.77,83000.0,24.6895,24.8915,24.6895,24.8703,83000.0
2009-04-20 11:20:00,46.77,47.25,46.77,47.24,102000.0,24.8703,25.1255,24.8703,25.1202,102000.0
2009-04-20 11:25:00,47.22,47.37,47.17,47.26,105000.0,25.1096,25.1893,25.083,25.1308,105000.0
2009-04-20 11:30:00,47.31,47.31,47.12,47.19,31500.0,25.1574,25.1574,25.0564,25.0936,31500.0
2009-04-20 11:35:00,47.18,47.36,47.15,47.26,30000.0,25.0883,25.184,25.0723,25.1308,30000.0
2009-04-20 11:40:00,47.26,47.4,47.24,47.31,56000.0,25.1308,25.2053,25.1202,25.1574,56000.0
2009-04-20 11:45:00,47.31,47.4,47.23,47.36,107500.0,25.1574,25.2053,25.1149,25.184,107500.0
2009-04-20 11:50:00,47.33,47.68,47.33,47.67,112000.0,25.1681,25.3542,25.1681,25.3489,112000.0
2009-04-20 11:55:00,47.63,47.72,47.58,47.59,81500.0,25.3276,25.3754,25.301,25.3063,81500.0
2009-04-20 12:00:00,47.62,47.69,47.59,47.62,82000.0,25.3223,25.3595,25.3063,25.3223,82000.0
2009-04-20 12:05:00,47.66,47.98,47.66,47.89,117500.0,25.3435,25.5137,25.3435,25.4658,117500.0
2009-04-20 12:10:00,47.9,47.9,47.73,47.79,45000.0,25.4712,25.4712,25.3808,25.4127,45000.0
2009-04-20 12:15:00,47.8,48.13,47.8,47.99,104500.0,25.418,25.5935,25.418,25.519,104500.0
2009-04-20 12:20:00,48.03,48.08,47.85,47.88,43000.0,25.5403,25.5669,25.4446,25.4605,43000.0
2009-04-20 12:25:00,47.92,48.0,47.79,47.94,47000.0,25.4818,25.5243,25.4127,25.4924,47000.0
2009-04-20 12:30:00,47.86,47.92,47.62,47.63,61000.0,25.4499,25.4818,25.3223,25.3276,61000.0
2009-04-20 12:35:00,47.74,47.83,47.5,47.55,64000.0,25.3861,25.4339,25.2585,25.285,64000.0
2009-04-20 12:40:00,47.55,47.77,47.51,47.65,50500.0,25.285,25.402,25.2638,25.3382,50500.0
2009-04-20 12:45:00,47.65,47.82,47.65,47.78,46000.0,25.3382,25.4286,25.3382,25.4074,46000.0
2009-04-20 12:50:00,47.81,47.81,47.69,47.69,24500.0,25.4233,25.4233,25.3595,25.3595,24500.0
2009-04-20 12:55:00,47.7,47.74,47.46,47.48,83500.0,25.3648,25.3861,25.2372,25.2478,83500.0
2009-04-20 13:00:00,47.48,47.5,47.1,47.1,90000.0,25.2478,25.2585,25.0458,25.0458,90000.0
2009-04-20 13:05:00,47.09,47.12,46.88,46.88,47500.0,25.0404,25.0564,24.9288,24.9288,47500.0
2009-04-20 13:10:00,46.92,46.95,46.82,46.82,28000.0,24.95,24.966,24.8969,24.8969,28000.0
2009-04-20 13:15:00,46.82,46.86,46.68,46.77,31500.0,24.8969,24.9181,24.8224,24.8703,31500.0
2009-04-20 13:20:00,46.77,46.96,46.61,46.65,57500.0,24.8703,24.9713,24.7852,24.8065,57500.0
2009-04-20 13:25:00,46.65,46.69,46.5,46.69,31000.0,24.8065,24.8277,24.7267,24.8277,31000.0
2009-04-20 13:30:00,46.74,46.94,46.67,46.92,85000.0,24.8543,24.9607,24.8171,24.95,85000.0
2009-04-20 13:35:00,46.9,46.9,46.5,46.69,54500.0,24.9394,24.9394,24.7267,24.8277,54500.0
2009-04-20 13:40:00,46.73,46.96,46.72,46.91,51500.0,24.849,24.9713,24.8437,24.9447,51500.0
2009-04-20 13:45:00,46.9,47.03,46.87,46.94,96000.0,24.9394,25.0085,24.9235,24.9607,96000.0
2009-04-20 13:50:00,46.95,46.96,46.74,46.87,71500.0,24.966,24.9713,24.8543,24.9235,71500.0
2009-04-20 13:55:00,46.85,46.85,46.55,46.55,53500.0,24.9128,24.9128,24.7533,24.7533,53500.0
2009-04-20 14:00:00,46.57,46.61,46.4,46.41,42000.0,24.7639,24.7852,24.6735,24.6788,42000.0
2009-04-20 14:05:00,46.43,46.44,46.32,46.34,37500.0,24.6895,24.6948,24.631,24.6416,37500.0
2009-04-20 14:10:00,46.35,46.4,46.22,46.35,59000.0,24.6469,24.6735,24.5778,24.6469,59000.0
2009-04-20 14:15:00,46.34,46.35,46.21,46.34,49000.0,24.6416,24.6469,24.5725,24.6416,49000.0
2009-04-20 14:20:00,46.3,46.33,46.21,46.28,47500.0,24.6204,24.6363,24.5725,24.6097,47500.0
2009-04-20 14:25:00,46.22,46.25,46.04,46.25,113000.0,24.5778,24.5938,24.4821,24.5938,113000.0
2009-04-20 14:30:00,46.24,46.29,46.08,46.2,100500.0,24.5884,24.615,24.5034,24.5672,100500.0
2009-04-20 14:35:00,46.2,46.32,46.14,46.27,111500.0,24.5672,24.631,24.5353,24.6044,111500.0
2009-04-20 14:40:00,46.23,46.56,46.2,46.46,42500.0,24.5831,24.7586,24.5672,24.7054,42500.0
2009-04-20 14:45:00,46.34,46.37,46.22,46.23,28500.0,24.6416,24.6576,24.5778,24.5831,28500.0
2009-04-20 14:50:00,46.25,46.34,46.2,46.2,47000.0,24.5938,24.6416,24.5672,24.5672,47000.0
2009-04-20 14:55:00,46.2,46.29,46.09,46.18,52500.0,24.5672,24.615,24.5087,24.5565,52500.0
2009-04-20 15:00:00,46.17,46.22,46.12,46.18,36500.0,24.5512,24.5778,24.5246,24.5565,36500.0
2009-04-20 15:05:00,46.18,46.18,45.82,45.92,94000.0,24.5565,24.5565,24.3651,24.4183,94000.0
2009-04-20 15:10:00,45.92,46.02,45.92,45.99,70000.0,24.4183,24.4715,24.4183,24.4555,70000.0
2009-04-20 15:15:00,45.99,46.02,45.75,45.78,57000.0,24.4555,24.4715,24.3279,24.3438,57000.0
2009-04-20 15:20:00,45.77,45.88,45.65,45.85,98500.0,24.3385,24.397,24.2747,24.3811,98500.0
2009-04-20 15:25:00,45.85,45.86,45.5,45.55,122500.0,24.3811,24.3864,24.1949,24.2215,122500.0
2009-04-20 15:30:00,45.56,45.94,45.5,45.87,142500.0,24.2269,24.4289,24.1949,24.3917,142500.0
2009-04-20 15:35:00,45.87,45.88,45.42,45.43,124500.0,24.3917,24.397,24.1524,24.1577,124500.0
2009-04-20 15:40:00,45.44,45.59,45.29,45.35,130500.0,24.163,24.2428,24.0833,24.1152,130500.0
2009-04-20 15:45:00,45.33,45.53,45.29,45.33,165500.0,24.1045,24.2109,24.0833,24.1045,165500.0
2009-04-20 15:50:00,45.33,45.37,44.9,44.94,439500.0,24.1045,24.1258,23.8759,23.8972,439500.0
2009-04-20 15:55:00,44.93,44.98,44.56,44.7,789500.0,23.8918,23.9184,23.6951,23.7695,789500.0
2009-04-21 09:30:00,44.4,44.4,43.61,43.96,324500.0,23.61,23.61,23.1899,23.376,324500.0
2009-04-21 09:35:00,44.02,44.03,43.27,43.53,303500.0,23.4079,23.4133,23.0091,23.1474,303500.0
2009-04-21 09:40:00,43.54,44.33,43.41,44.02,308000.0,23.1527,23.5728,23.0836,23.4079,308000.0
2009-04-21 09:45:00,43.98,44.14,43.5,43.57,204500.0,23.3867,23.4718,23.1314,23.1687,204500.0
2009-04-21 09:50:00,43.6,44.06,43.52,43.99,223000.0,23.1846,23.4292,23.1421,23.392,223000.0
2009-04-21 09:55:00,44.04,44.05,43.73,43.97,112000.0,23.4186,23.4239,23.2537,23.3814,112000.0
2009-04-21 10:00:00,43.95,44.08,43.8,43.85,139500.0,23.3707,23.4399,23.291,23.3175,139500.0
2009-04-21 10:05:00,43.93,43.99,43.7,43.89,117500.0,23.3601,23.392,23.2378,23.3388,117500.0
2009-04-21 10:10:00,43.85,43.92,43.5,43.56,108000.0,23.3175,23.3548,23.1314,23.1633,108000.0
2009-04-21 10:15:00,43.52,43.74,43.49,43.65,85000.0,23.1421,23.2591,23.1261,23.2112,85000.0
2009-04-21 10:20:00,43.67,43.74,43.46,43.46,50500.0,23.2218,23.2591,23.1102,23.1102,50500.0
2009-04-21 10:25:00,43.42,43.48,43.3,43.39,65000.0,23.0889,23.1208,23.0251,23.0729,65000.0
2009-04-21 10:30:00,43.44,43.5,43.06,43.14,115500.0,23.0995,23.1314,22.8975,22.94,115500.0
2009-04-21 10:35:00,43.14,43.33,43.07,43.24,67500.0,22.94,23.041,22.9028,22.9932,67500.0
2009-04-21 10:40:00,43.16,43.45,43.07,43.44,79000.0,22.9506,23.1048,22.9028,23.0995,79000.0
2009-04-21 10:45:00,43.45,43.81,43.45,43.72,114500.0,23.1048,23.2963,23.1048,23.2484,114500.0
2009-04-21 10:50:00,43.72,43.8,43.66,43.69,64000.0,23.2484,23.291,23.2165,23.2325,64000.0
2009-04-21 10:55:00,43.69,44.31,43.65,44.26,105500.0,23.2325,23.5622,23.2112,23.5356,105500.0
2009-04-21 11:00:00,44.26,44.39,44.12,44.26,108500.0,23.5356,23.6047,23.4611,23.5356,108500.0
2009-04-21 11:05:00,44.23,44.55,44.18,44.33,207500.0,23.5196,23.6898,23.493,23.5728,207500.0
2009-04-21 11:10:00,44.29,44.49,44.22,44.32,111000.0,23.5515,23.6579,23.5143,23.5675,111000.0
2009-04-21 11:15:00,44.36,44.7,44.36,44.66,101500.0,23.5887,23.7695,23.5887,23.7483,101500.0
2009-04-21 11:20:00,44.67,44.76,44.4,44.47,83000.0,23.7536,23.8014,23.61,23.6472,83000.0
2009-04-21 11:25:00,44.47,44.53,44.05,44.23,130500.0,23.6472,23.6791,23.4239,23.5196,130500.0
2009-04-21 11:30:00,44.09,44.46,44.09,44.46,45500.0,23.4452,23.6419,23.4452,23.6419,45500.0
2009-04-21 11:35:00,44.47,44.51,44.29,44.33,58000.0,23.6472,23.6685,23.5515,23.5728,58000.0
2009-04-21 11:40:00,44.34,44.43,44.17,44.38,61500.0,23.5781,23.626,23.4877,23.5994,61500.0
2009-04-21 11:45:00,44.4,44.8,44.4,44.8,106000.0,23.61,23.8227,23.61,23.8227,106000.0
2009-04-21 11:50:00,44.87,44.87,44.56,44.66,81500.0,23.8599,23.8599,23.6951,23.7483,81500.0
2009-04-21 11:55:00,44.67,44.78,44.6,44.7,34500.0,23.7536,23.8121,23.7164,23.7695,34500.0
2009-04-21 12:00:00,44.69,44.8,44.58,44.8,48000.0,23.7642,23.8227,23.7057,23.8227,48000.0
2009-04-21 12:05:00,44.8,44.9,44.76,44.87,41500.0,23.8227,23.8759,23.8014,23.8599,41500.0
2009-04-21 12:10:00,44.8,44.94,44.66,44.92,72000.0,23.8227,23.8972,23.7483,23.8865,72000.0
2009-04-21 12:15:00,44.93,45.01,44.9,45.0,56500.0,23.8918,23.9344,23.8759,23.9291,56500.0
2009-04-21 12:20:00,44.97,45.05,44.89,44.9,46500.0,23.9131,23.9557,23.8706,23.8759,46500.0
2009-04-21 12:25:00,44.9,45.13,44.78,44.8,98500.0,23.8759,23.9982,23.8121,23.8227,98500.0
2009-04-21 12:30:00,44.79,44.92,44.79,44.85,25000.0,23.8174,23.8865,23.8174,23.8493,25000.0
2009-04-21 12:35:00,44.88,44.98,44.88,44.9,27500.0,23.8653,23.9184,23.8653,23.8759,27500.0
2009-04-21 12:40:00,44.92,44.96,44.7,44.81,51000.0,23.8865,23.9078,23.7695,23.828,51000.0
2009-04-21 12:45:00,44.83,45.11,44.83,44.94,55000.0,23.8387,23.9876,23.8387,23.8972,55000.0
2009-04-21 12:50:00,45.02,45.12,44.91,45.07,21000.0,23.9397,23.9929,23.8812,23.9663,21000.0
2009-04-21 12:55:00,45.08,45.08,44.59,44.66,71000.0,23.9716,23.9716,23.711,23.7483,71000.0
2009-04-21 13:00:00,44.7,44.76,44.51,44.54,48500.0,23.7695,23.8014,23.6685,23.6845,48500.0
2009-04-21 13:05:00,44.57,44.58,44.4,44.5,57000.0,23.7004,23.7057,23.61,23.6632,57000.0
2009-04-21 13:10:00,44.5,44.86,44.5,44.71,43000.0,23.6632,23.8546,23.6632,23.7749,43000.0
2009-04-21 13:15:00,44.71,44.75,44.32,44.32,72500.0,23.7749,23.7961,23.5675,23.5675,72500.0
2009-04-21 13:20:00,44.3,44.41,44.23,44.37,41500.0,23.5568,23.6153,23.5196,23.5941,41500.0
2009-04-21 13:25:00,44.37,44.52,44.37,44.44,28500.0,23.5941,23.6738,23.5941,23.6313,28500.0
2009-04-21 13:30:00,44.42,44.42,44.09,44.26,49500.0,23.6206,23.6206,23.4452,23.5356,49500.0
2009-04-21 13:35:00,44.25,44.41,44.1,44.25,44000.0,23.5303,23.6153,23.4505,23.5303,44000.0
2009-04-21 13:40:00,44.19,44.5,44.19,44.29,31000.0,23.4983,23.6632,23.4983,23.5515,31000.0
2009-04-21 13:45:00,44.25,44.39,44.18,44.2,46500.0,23.5303,23.6047,23.493,23.5037,46500.0
2009-04-21 13:50:00,44.24,44.34,44.17,44.33,33000.0,23.5249,23.5781,23.4877,23.5728,33000.0
2009-04-21 13:55:00,44.3,44.4,44.17,44.23,59500.0,23.5568,23.61,23.4877,23.5196,59500.0
2009-04-21 14:00:00,44.19,44.39,44.19,44.21,65000.0,23.4983,23.6047,23.4983,23.509,65000.0
2009-04-21 14:05:00,44.21,44.21,43.9,44.0,93000.0,23.509,23.509,23.3441,23.3973,93000.0
2009-04-21 14:10:00,44.0,44.14,43.76,43.88,61500.0,23.3973,23.4718,23.2697,23.3335,61500.0
2009-04-21 14:15:00,43.86,44.09,43.76,43.8,77500.0,23.3229,23.4452,23.2697,23.291,77500.0
2009-04-21 14:20:00,43.85,44.02,43.78,43.89,41000.0,23.3175,23.4079,23.2803,23.3388,41000.0
2009-04-21 14:25:00,43.91,44.14,43.71,44.12,87500.0,23.3495,23.4718,23.2431,23.4611,87500.0
2009-04-21 14:30:00,44.14,44.4,44.06,44.37,96000.0,23.4718,23.61,23.4292,23.5941,96000.0
2009-04-21 14:35:00,44.42,44.5,44.25,44.35,61000.0,23.6206,23.6632,23.5303,23.5834,61000.0
2009-04-21 14:40:00,44.34,44.45,44.18,44.27,59500.0,23.5781,23.6366,23.493,23.5409,59500.0
2009-04-21 14:45:00,44.32,44.48,44.22,44.23,43000.0,23.5675,23.6526,23.5143,23.5196,43000.0
2009-04-21 14:50:00,44.3,44.39,44.09,44.14,66000.0,23.5568,23.6047,23.4452,23.4718,66000.0
2009-04-21 14:55:00,44.19,44.24,43.99,43.99,58000.0,23.4983,23.5249,23.392,23.392,58000.0
2009-04-21 15:00:00,44.0,44.2,43.9,44.17,86000.0,23.3973,23.5037,23.3441,23.4877,86000.0
2009-04-21 15:05:00,44.22,44.56,44.1,44.42,105000.0,23.5143,23.6951,23.4505,23.6206,105000.0
2009-04-21 15:10:00,44.46,44.61,44.31,44.61,91000.0,23.6419,23.7217,23.5622,23.7217,91000.0
2009-04-21 15:15:00,44.62,44.68,44.52,44.61,65500.0,23.727,23.7589,23.6738,23.7217,65500.0
2009-04-21 15:20:00,44.61,44.69,44.4,44.45,134500.0,23.7217,23.7642,23.61,23.6366,134500.0
2009-04-21 15:25:00,44.48,44.64,44.32,44.51,115000.0,23.6526,23.7376,23.5675,23.6685,115000.0
2009-04-21 15:30:00,44.51,44.63,44.3,44.49,117000.0,23.6685,23.7323,23.5568,23.6579,117000.0
2009-04-21 15:35:00,44.49,44.65,44.27,44.59,107000.0,23.6579,23.743,23.5409,23.711,107000.0
2009-04-21 15:40:00,44.59,44.63,44.13,44.29,161500.0,23.711,23.7323,23.4664,23.5515,161500.0
2009-04-21 15:45:00,44.28,44.45,44.1,44.34,132500.0,23.5462,23.6366,23.4505,23.5781,132500.0
2009-04-21 15:50:00,44.36,44.85,44.34,44.82,301500.0,23.5887,23.8493,23.5781,23.8334,301500.0
2009-04-21 15:55:00,44.83,45.73,44.78,45.71,597000.0,23.8387,24.3173,23.8121,24.3066,597000.0
2009-04-22 09:30:00,45.19,45.3,44.67,45.09,128500.0,24.0301,24.0886,23.7536,23.9769,128500.0
2009-04-22 09:35:00,45.08,45.58,44.98,45.45,130000.0,23.9716,24.2375,23.9184,24.1684,130000.0
2009-04-22 09:40:00,45.35,46.03,45.13,46.03,198500.0,24.1152,24.4768,23.9982,24.4768,198500.0
2009-04-22 09:45:00,46.03,46.09,45.3,45.49,208000.0,24.4768,24.5087,24.0886,24.1896,208000.0
2009-04-22 09:50:00,45.49,45.55,45.23,45.38,154000.0,24.1896,24.2215,24.0514,24.1311,154000.0
2009-04-22 09:55:00,45.36,45.4,45.2,45.31,83500.0,24.1205,24.1418,24.0354,24.0939,83500.0
2009-04-22 10:00:00,45.37,45.87,45.37,45.71,130500.0,24.1258,24.3917,24.1258,24.3066,130500.0
2009-04-22 10:05:00,45.71,45.97,45.62,45.83,74000.0,24.3066,24.4449,24.2588,24.3704,74000.0
2009-04-22 10:10:00,45.93,46.05,45.63,46.05,99500.0,24.4236,24.4874,24.2641,24.4874,99500.0
2009-04-22 10:15:00,46.01,46.15,45.72,45.79,89500.0,24.4661,24.5406,24.3119,24.3492,89500.0
2009-04-22 10:20:00,45.78,46.13,45.54,45.8,114500.0,24.3438,24.53,24.2162,24.3545,114500.0
2009-04-22 10:25:00,45.88,45.98,45.54,45.71,74500.0,24.397,24.4502,24.2162,24.3066,74500.0
2009-04-22 10:30:00,45.7,45.71,45.29,45.29,109500.0,24.3013,24.3066,24.0833,24.0833,109500.0
2009-04-22 10:35:00,45.29,45.8,45.29,45.7,109000.0,24.0833,24.3545,24.0833,24.3013,109000.0
2009-04-22 10:40:00,45.66,45.91,45.25,45.3,120500.0,24.28,24.413,24.062,24.0886,120500.0
2009-04-22 10:45:00,45.33,45.5,45.3,45.43,46000.0,24.1045,24.1949,24.0886,24.1577,46000.0
2009-04-22 10:50:00,45.46,45.53,45.35,45.49,33000.0,24.1737,24.2109,24.1152,24.1896,33000.0
2009-04-22 10:55:00,45.49,45.57,45.2,45.32,60500.0,24.1896,24.2322,24.0354,24.0992,60500.0
2009-04-22 11:00:00,45.28,45.67,45.28,45.53,45500.0,24.078,24.2853,24.078,24.2109,45500.0
2009-04-22 11:05:00,45.53,45.62,45.36,45.46,42500.0,24.2109,24.2588,24.1205,24.1737,42500.0
2009-04-22 11:10:00,45.42,45.42,45.26,45.32,22500.0,24.1524,24.1524,24.0673,24.0992,22500.0
2009-04-22 11:15:00,45.39,45.51,45.36,45.42,92000.0,24.1365,24.2003,24.1205,24.1524,92000.0
2009-04-22 11:20:00,45.41,45.65,45.35,45.52,47000.0,24.1471,24.2747,24.1152,24.2056,47000.0
2009-04-22 11:25:00,45.47,45.64,45.47,45.64,36500.0,24.179,24.2694,24.179,24.2694,36500.0
2009-04-22 11:30:00,45.62,45.71,45.5,45.63,82500.0,24.2588,24.3066,24.1949,24.2641,82500.0
2009-04-22 11:35:00,45.64,45.97,45.64,45.97,63500.0,24.2694,24.4449,24.2694,24.4449,63500.0
2009-04-22 11:40:00,46.0,46.04,45.8,45.8,62500.0,24.4608,24.4821,24.3545,24.3545,62500.0
2009-04-22 11:45:00,45.77,45.92,45.74,45.88,48500.0,24.3385,24.4183,24.3226,24.397,48500.0
2009-04-22 11:50:00,45.81,45.84,45.63,45.7,55000.0,24.3598,24.3757,24.2641,24.3013,55000.0
2009-04-22 11:55:00,45.69,45.69,45.42,45.55,67000.0,24.296,24.296,24.1524,24.2215,67000.0
2009-04-22 12:00:00,45.52,45.54,45.2,45.24,47000.0,24.2056,24.2162,24.0354,24.0567,47000.0
2009-04-22 12:05:00,45.27,45.47,45.27,45.47,37500.0,24.0726,24.179,24.0726,24.179,37500.0
2009-04-22 12:10:00,45.46,45.57,45.37,45.41,22000.0,24.1737,24.2322,24.1258,24.1471,22000.0
2009-04-22 12:15:00,45.45,45.56,45.43,45.43,29000.0,24.1684,24.2269,24.1577,24.1577,29000.0
2009-04-22 12:20:00,45.4,45.57,45.32,45.47,27500.0,24.1418,24.2322,24.0992,24.179,27500.0
2009-04-22 12:25:00,45.49,45.5,45.21,45.28,42500.0,24.1896,24.1949,24.0407,24.078,42500.0
2009-04-22 12:30:00,45.22,45.25,45.06,45.23,63000.0,24.0461,24.062,23.961,24.0514,63000.0
2009-04-22 12:35:00,45.17,45.2,44.82,45.1,54000.0,24.0195,24.0354,23.8334,23.9822,54000.0
2009-04-22 12:40:00,45.19,45.28,45.04,45.04,36500.0,24.0301,24.078,23.9503,23.9503,36500.0
2009-04-22 12:45:00,45.11,45.11,44.83,44.94,54500.0,23.9876,23.9876,23.8387,23.8972,54500.0
2009-04-22 12:50:00,44.98,44.98,44.7,44.98,49000.0,23.9184,23.9184,23.7695,23.9184,49000.0
2009-04-22 12:55:00,44.97,45.28,44.97,45.17,70000.0,23.9131,24.078,23.9131,24.0195,70000.0
2009-04-22 13:00:00,45.13,45.23,44.96,45.0,33500.0,23.9982,24.0514,23.9078,23.9291,33500.0
2009-04-22 13:05:00,45.03,45.14,44.9,45.0,43500.0,23.945,24.0035,23.8759,23.9291,43500.0
2009-04-22 13:10:00,45.01,45.09,44.75,45.0,50500.0,23.9344,23.9769,23.7961,23.9291,50500.0
2009-04-22 13:15:00,45.07,45.15,45.01,45.08,30500.0,23.9663,24.0088,23.9344,23.9716,30500.0
2009-04-22 13:20:00,45.09,45.53,45.03,45.45,115000.0,23.9769,24.2109,23.945,24.1684,115000.0
2009-04-22 13:25:00,45.45,45.77,45.34,45.57,89000.0,24.1684,24.3385,24.1099,24.2322,89000.0
2009-04-22 13:30:00,45.66,45.66,45.42,45.66,38500.0,24.28,24.28,24.1524,24.28,38500.0
2009-04-22 13:35:00,45.7,45.78,45.6,45.63,61500.0,24.3013,24.3438,24.2481,24.2641,61500.0
2009-04-22 13:40:00,45.65,45.71,45.4,45.44,39000.0,24.2747,24.3066,24.1418,24.163,39000.0
2009-04-22 13:45:00,45.38,45.49,45.28,45.34,47500.0,24.1311,24.1896,24.078,24.1099,47500.0
2009-04-22 13:50:00,45.37,45.48,45.33,45.44,26000.0,24.1258,24.1843,24.1045,24.163,26000.0
2009-04-22 13:55:00,45.39,45.43,45.1,45.16,48500.0,24.1365,24.1577,23.9822,24.0141,48500.0
2009-04-22 14:00:00,45.12,45.44,45.1,45.33,61000.0,23.9929,24.163,23.9822,24.1045,61000.0
2009-04-22 14:05:00,45.31,45.43,45.2,45.32,81000.0,24.0939,24.1577,24.0354,24.0992,81000.0
2009-04-22 14:10:00,45.33,45.63,45.28,45.56,60000.0,24.1045,24.2641,24.078,24.2269,60000.0
2009-04-22 14:15:00,45.63,45.8,45.52,45.67,76500.0,24.2641,24.3545,24.2056,24.2853,76500.0
2009-04-22 14:20:00,45.74,45.79,45.5,45.6,31500.0,24.3226,24.3492,24.1949,24.2481,31500.0
2009-04-22 14:25:00,45.6,45.71,45.56,45.61,50000.0,24.2481,24.3066,24.2269,24.2534,50000.0
2009-04-22 14:30:00,45.65,45.94,45.65,45.79,96500.0,24.2747,24.4289,24.2747,24.3492,96500.0
2009-04-22 14:35:00,45.8,45.94,45.74,45.87,81000.0,24.3545,24.4289,24.3226,24.3917,81000.0
2009-04-22 14:40:00,45.88,45.93,45.64,45.73,41500.0,24.397,24.4236,24.2694,24.3173,41500.0
2009-04-22 14:45:00,45.77,45.81,45.72,45.74,25000.0,24.3385,24.3598,24.3119,24.3226,25000.0
2009-04-22 14:50:00,45.74,45.94,45.71,45.93,50000.0,24.3226,24.4289,24.3066,24.4236,50000.0
2009-04-22 14:55:00,45.92,45.98,45.42,45.53,111000.0,24.4183,24.4502,24.1524,24.2109,111000.0
2009-04-22 15:00:00,45.57,45.67,45.38,45.57,75500.0,24.2322,24.2853,24.1311,24.2322,75500.0
2009-04-22 15:05:00,45.58,45.6,45.38,45.49,54500.0,24.2375,24.2481,24.1311,24.1896,54500.0
2009-04-22 15:10:00,45.55,45.9,45.55,45.87,144000.0,24.2215,24.4076,24.2215,24.3917,144000.0
2009-04-22 15:15:00,45.86,46.0,45.59,45.71,128500.0,24.3864,24.4608,24.2428,24.3066,128500.0
2009-04-22 15:20:00,45.75,45.86,45.44,45.76,174500.0,24.3279,24.3864,24.163,24.3332,174500.0
2009-04-22 15:25:00,45.71,45.75,45.56,45.58,50500.0,24.3066,24.3279,24.2269,24.2375,50500.0
2009-04-22 15:30:00,45.53,45.68,45.45,45.68,101000.0,24.2109,24.2907,24.1684,24.2907,101000.0
2009-04-22 15:35:00,45.67,45.67,44.95,45.09,203500.0,24.2853,24.2853,23.9025,23.9769,203500.0
2009-04-22 15:40:00,45.04,45.2,44.94,45.02,204000.0,23.9503,24.0354,23.8972,23.9397,204000.0
2009-04-22 15:45:00,44.99,45.02,44.43,44.55,267000.0,23.9238,23.9397,23.626,23.6898,267000.0
2009-04-22 15:50:00,44.57,44.78,44.42,44.46,290000.0,23.7004,23.8121,23.6206,23.6419,290000.0
2009-04-22 15:55:00,44.47,44.47,43.79,43.79,584000.0,23.6472,23.6472,23.2856,23.2856,584000.0
2009-04-23 09:30:00,44.48,45.52,44.26,44.75,465500.0,23.6526,24.2056,23.5356,23.7961,465500.0
2009-04-23 09:35:00,44.75,45.26,44.65,45.16,304000.0,23.7961,24.0673,23.743,24.0141,304000.0
2009-04-23 09:40:00,45.16,45.73,45.0,45.6,208500.0,24.0141,24.3173,23.9291,24.2481,208500.0
2009-04-23 09:45:00,45.66,45.78,45.22,45.46,195500.0,24.28,24.3438,24.0461,24.1737,195500.0
2009-04-23 09:50:00,45.38,45.76,45.38,45.46,126500.0,24.1311,24.3332,24.1311,24.1737,126500.0
2009-04-23 09:55:00,45.46,45.75,45.46,45.64,201000.0,24.1737,24.3279,24.1737,24.2694,201000.0
2009-04-23 10:00:00,45.61,45.64,44.91,45.42,260500.0,24.2534,24.2694,23.8812,24.1524,260500.0
2009-04-23 10:05:00,45.45,45.45,45.11,45.14,147500.0,24.1684,24.1684,23.9876,24.0035,147500.0
2009-04-23 10:10:00,45.2,45.38,44.92,45.21,173000.0,24.0354,24.1311,23.8865,24.0407,173000.0
2009-04-23 10:15:00,45.14,45.4,45.0,45.4,107000.0,24.0035,24.1418,23.9291,24.1418,107000.0
2009-04-23 10:20:00,45.43,46.38,45.36,46.36,322000.0,24.1577,24.6629,24.1205,24.6523,322000.0
2009-04-23 10:25:00,46.39,46.6,46.14,46.31,269000.0,24.6682,24.7799,24.5353,24.6257,269000.0
2009-04-23 10:30:00,46.4,46.4,46.15,46.24,95500.0,24.6735,24.6735,24.5406,24.5884,95500.0
2009-04-23 10:35:00,46.32,46.93,46.26,46.8,240500.0,24.631,24.9554,24.5991,24.8862,240500.0
2009-04-23 10:40:00,46.82,47.0,46.66,46.87,159000.0,24.8969,24.9926,24.8118,24.9235,159000.0
2009-04-23 10:45:00,46.86,47.0,46.66,46.87,197500.0,24.9181,24.9926,24.8118,24.9235,197500.0
2009-04-23 10:50:00,46.86,47.18,46.67,47.07,174500.0,24.9181,25.0883,24.8171,25.0298,174500.0
2009-04-23 10:55:00,47.02,47.07,46.8,47.06,204000.0,25.0032,25.0298,24.8862,25.0245,204000.0
2009-04-23 11:00:00,47.05,47.05,46.75,46.91,112000.0,25.0192,25.0192,24.8596,24.9447,112000.0
2009-04-23 11:05:00,47.0,47.0,46.8,46.94,74500.0,24.9926,24.9926,24.8862,24.9607,74500.0
2009-04-23 11:10:00,46.88,47.0,46.75,46.79,154500.0,24.9288,24.9926,24.8596,24.8809,154500.0
2009-04-23 11:15:00,46.82,47.15,46.79,46.94,161000.0,24.8969,25.0723,24.8809,24.9607,161000.0
2009-04-23 11:20:00,47.0,47.34,46.96,47.25,130000.0,24.9926,25.1734,24.9713,25.1255,130000.0
2009-04-23 11:25:00,47.24,47.3,47.19,47.21,39500.0,25.1202,25.1521,25.0936,25.1043,39500.0
2009-04-23 11:30:00,47.26,47.65,47.26,47.64,119000.0,25.1308,25.3382,25.1308,25.3329,119000.0
2009-04-23 11:35:00,47.64,47.74,47.41,47.46,112000.0,25.3329,25.3861,25.2106,25.2372,112000.0
2009-04-23 11:40:00,47.48,47.58,47.4,47.53,32000.0,25.2478,25.301,25.2053,25.2744,32000.0
2009-04-23 11:45:00,47.49,47.54,47.31,47.54,65500.0,25.2531,25.2797,25.1574,25.2797,65500.0
2009-04-23 11:50:00,47.57,47.83,47.57,47.66,106000.0,25.2957,25.4339,25.2957,25.3435,106000.0
2009-04-23 11:55:00,47.68,47.68,47.38,47.54,92500.0,25.3542,25.3542,25.1947,25.2797,92500.0
2009-04-23 12:00:00,47.5,47.54,47.38,47.44,64500.0,25.2585,25.2797,25.1947,25.2266,64500.0
2009-04-23 12:05:00,47.4,47.4,47.07,47.21,64000.0,25.2053,25.2053,25.0298,25.1043,64000.0
2009-04-23 12:10:00,47.27,47.38,47.14,47.3,31000.0,25.1362,25.1947,25.067,25.1521,31000.0
2009-04-23 12:15:00,47.35,47.48,47.2,47.41,28000.0,25.1787,25.2478,25.0989,25.2106,28000.0
2009-04-23 12:20:00,47.47,47.5,47.32,47.34,31500.0,25.2425,25.2585,25.1627,25.1734,31500.0
2009-04-23 12:25:00,47.36,47.5,47.3,47.49,22500.0,25.184,25.2585,25.1521,25.2531,22500.0
2009-04-23 12:30:00,47.43,47.59,47.3,47.47,52500.0,25.2212,25.3063,25.1521,25.2425,52500.0
2009-04-23 12:35:00,47.44,47.55,47.37,47.54,28000.0,25.2266,25.285,25.1893,25.2797,28000.0
2009-04-23 12:40:00,47.55,47.79,47.53,47.55,65000.0,25.285,25.4127,25.2744,25.285,65000.0
2009-04-23 12:45:00,47.61,47.69,47.44,47.48,16000.0,25.317,25.3595,25.2266,25.2478,16000.0
2009-04-23 12:50:00,47.47,47.53,47.38,47.42,19500.0,25.2425,25.2744,25.1947,25.2159,19500.0
2009-04-23 12:55:00,47.46,47.57,47.29,47.45,37000.0,25.2372,25.2957,25.1468,25.2319,37000.0
2009-04-23 13:00:00,47.43,47.75,47.38,47.7,53000.0,25.2212,25.3914,25.1947,25.3648,53000.0
2009-04-23 13:05:00,47.68,47.76,47.54,47.7,61500.0,25.3542,25.3967,25.2797,25.3648,61500.0
2009-04-23 13:10:00,47.7,47.8,47.66,47.66,79000.0,25.3648,25.418,25.3435,25.3435,79000.0
2009-04-23 13:15:00,47.71,47.88,47.68,47.8,83000.0,25.3701,25.4605,25.3542,25.418,83000.0
2009-04-23 13:20:00,47.78,47.88,47.68,47.82,46500.0,25.4074,25.4605,25.3542,25.4286,46500.0
2009-04-23 13:25:00,47.74,47.86,47.7,47.79,44500.0,25.3861,25.4499,25.3648,25.4127,44500.0
2009-04-23 13:30:00,47.81,47.91,47.79,47.81,48500.0,25.4233,25.4765,25.4127,25.4233,48500.0
2009-04-23 13:35:00,47.84,48.12,47.81,47.94,101500.0,25.4393,25.5882,25.4233,25.4924,101500.0
2009-04-23 13:40:00,47.92,48.02,47.88,48.0,60000.0,25.4818,25.535,25.4605,25.5243,60000.0
2009-04-23 13:45:00,48.01,48.07,47.81,47.84,73000.0,25.5297,25.5616,25.4233,25.4393,73000.0
2009-04-23 13:50:00,47.84,47.92,47.64,47.76,92000.0,25.4393,25.4818,25.3329,25.3967,92000.0
2009-04-23 13:55:00,47.8,47.87,47.74,47.87,61500.0,25.418,25.4552,25.3861,25.4552,61500.0
2009-04-23 14:00:00,47.8,48.0,47.79,47.86,66500.0,25.418,25.5243,25.4127,25.4499,66500.0
2009-04-23 14:05:00,47.9,47.9,47.76,47.76,34500.0,25.4712,25.4712,25.3967,25.3967,34500.0
2009-04-23 14:10:00,47.81,47.81,47.6,47.62,38000.0,25.4233,25.4233,25.3116,25.3223,38000.0
2009-04-23 14:15:00,47.59,47.78,47.5,47.69,120000.0,25.3063,25.4074,25.2585,25.3595,120000.0
2009-04-23 14:20:00,47.67,47.84,47.64,47.76,50500.0,25.3489,25.4393,25.3329,25.3967,50500.0
2009-04-23 14:25:00,47.74,47.96,47.7,47.8,35000.0,25.3861,25.5031,25.3648,25.418,35000.0
2009-04-23 14:30:00,47.76,47.86,47.63,47.67,44000.0,25.3967,25.4499,25.3276,25.3489,44000.0
2009-04-23 14:35:00,47.71,48.11,47.66,48.05,55000.0,25.3701,25.5828,25.3435,25.5509,55000.0
2009-04-23 14:40:00,48.05,48.07,47.63,47.75,57000.0,25.5509,25.5616,25.3276,25.3914,57000.0
2009-04-23 14:45:00,47.84,47.87,47.63,47.63,29500.0,25.4393,25.4552,25.3276,25.3276,29500.0
2009-04-23 14:50:00,47.67,47.96,47.65,47.72,68000.0,25.3489,25.5031,25.3382,25.3754,68000.0
2009-04-23 14:55:00,47.72,47.82,47.48,47.61,100500.0,25.3754,25.4286,25.2478,25.317,100500.0
2009-04-23 15:00:00,47.61,47.71,47.43,47.52,83000.0,25.317,25.3701,25.2212,25.2691,83000.0
2009-04-23 15:05:00,47.53,47.59,47.38,47.44,106500.0,25.2744,25.3063,25.1947,25.2266,106500.0
2009-04-23 15:10:00,47.4,47.41,47.02,47.17,195000.0,25.2053,25.2106,25.0032,25.083,195000.0
2009-04-23 15:15:00,47.21,47.23,47.03,47.12,105000.0,25.1043,25.1149,25.0085,25.0564,105000.0
2009-04-23 15:20:00,47.09,47.38,46.92,47.34,211500.0,25.0404,25.1947,24.95,25.1734,211500.0
2009-04-23 15:25:00,47.36,47.58,47.23,47.53,187000.0,25.184,25.301,25.1149,25.2744,187000.0
2009-04-23 15:30:00,47.53,47.74,47.41,47.6,192000.0,25.2744,25.3861,25.2106,25.3116,192000.0
2009-04-23 15:35:00,47.54,47.76,47.44,47.66,172000.0,25.2797,25.3967,25.2266,25.3435,172000.0
2009-04-23 15:40:00,47.72,48.22,47.69,48.16,299000.0,25.3754,25.6413,25.3595,25.6094,299000.0
2009-04-23 15:45:00,48.16,48.31,47.83,48.08,201000.0,25.6094,25.6892,25.4339,25.5669,201000.0
2009-04-23 15:50:00,48.05,48.41,47.64,48.23,451500.0,25.5509,25.7424,25.3329,25.6466,451500.0
2009-04-23 15:55:00,48.23,48.55,48.11,48.29,664500.0,25.6466,25.8168,25.5828,25.6785,664500.0
2009-04-24 09:30:00,48.28,48.3,47.6,47.88,195000.0,25.6732,25.6839,25.3116,25.4605,195000.0
2009-04-24 09:35:00,47.98,48.21,47.86,48.19,183000.0,25.5137,25.636,25.4499,25.6254,183000.0
2009-04-24 09:40:00,48.19,48.31,47.46,47.72,139500.0,25.6254,25.6892,25.2372,25.3754,139500.0
2009-04-24 09:45:00,47.85,47.85,47.22,47.27,118500.0,25.4446,25.4446,25.1096,25.1362,118500.0
2009-04-24 09:50:00,47.22,47.4,47.02,47.26,174000.0,25.1096,25.2053,25.0032,25.1308,174000.0
2009-04-24 09:55:00,47.21,47.38,47.13,47.24,62000.0,25.1043,25.1947,25.0617,25.1202,62000.0
2009-04-24 10:00:00,47.24,47.6,47.15,47.2,85000.0,25.1202,25.3116,25.0723,25.0989,85000.0
2009-04-24 10:05:00,47.26,47.42,47.14,47.24,55000.0,25.1308,25.2159,25.067,25.1202,55000.0
2009-04-24 10:10:00,47.22,47.39,47.2,47.36,52500.0,25.1096,25.2,25.0989,25.184,52500.0
2009-04-24 10:15:00,47.28,47.53,47.23,47.4,82500.0,25.1415,25.2744,25.1149,25.2053,82500.0
2009-04-24 10:20:00,47.46,47.46,47.14,47.18,82000.0,25.2372,25.2372,25.067,25.0883,82000.0
2009-04-24 10:25:00,47.16,47.36,47.14,47.32,85000.0,25.0777,25.184,25.067,25.1627,85000.0
2009-04-24 10:30:00,47.34,47.5,47.18,47.5,59500.0,25.1734,25.2585,25.0883,25.2585,59500.0
2009-04-24 10:35:00,47.49,47.55,47.35,47.35,62000.0,25.2531,25.285,25.1787,25.1787,62000.0
2009-04-24 10:40:00,47.38,47.41,47.22,47.22,44000.0,25.1947,25.2106,25.1096,25.1096,44000.0
2009-04-24 10:45:00,47.31,47.47,47.22,47.32,61000.0,25.1574,25.2425,25.1096,25.1627,61000.0
2009-04-24 10:50:00,47.33,47.49,47.26,47.45,37500.0,25.1681,25.2531,25.1308,25.2319,37500.0
2009-04-24 10:55:00,47.43,47.71,47.37,47.67,97000.0,25.2212,25.3701,25.1893,25.3489,97000.0
2009-04-24 11:00:00,47.68,47.68,47.5,47.52,60500.0,25.3542,25.3542,25.2585,25.2691,60500.0
2009-04-24 11:05:00,47.49,47.52,47.32,47.45,58000.0,25.2531,25.2691,25.1627,25.2319,58000.0
2009-04-24 11:10:00,47.5,47.5,47.2,47.2,36500.0,25.2585,25.2585,25.0989,25.0989,36500.0
2009-04-24 11:15:00,47.27,47.38,47.22,47.27,60000.0,25.1362,25.1947,25.1096,25.1362,60000.0
2009-04-24 11:20:00,47.27,47.3,47.1,47.24,73000.0,25.1362,25.1521,25.0458,25.1202,73000.0
2009-04-24 11:25:00,47.27,47.49,47.24,47.46,45000.0,25.1362,25.2531,25.1202,25.2372,45000.0
2009-04-24 11:30:00,47.49,47.7,47.23,47.61,84000.0,25.2531,25.3648,25.1149,25.317,84000.0
2009-04-24 11:35:00,47.69,48.09,47.59,48.0,128000.0,25.3595,25.5722,25.3063,25.5243,128000.0
2009-04-24 11:40:00,48.0,48.0,47.8,47.96,71000.0,25.5243,25.5243,25.418,25.5031,71000.0
2009-04-24 11:45:00,47.96,48.11,47.93,48.08,131500.0,25.5031,25.5828,25.4871,25.5669,131500.0
2009-04-24 11:50:00,48.06,48.17,48.0,48.1,78000.0,25.5562,25.6147,25.5243,25.5775,78000.0
2009-04-24 11:55:00,48.13,48.25,48.0,48.09,81500.0,25.5935,25.6573,25.5243,25.5722,81500.0
2009-04-24 12:00:00,48.09,48.26,47.8,47.8,56500.0,25.5722,25.6626,25.418,25.418,56500.0
2009-04-24 12:05:00,47.87,47.88,47.71,47.72,38000.0,25.4552,25.4605,25.3701,25.3754,38000.0
2009-04-24 12:10:00,47.72,48.15,47.72,48.0,97000.0,25.3754,25.6041,25.3754,25.5243,97000.0
2009-04-24 12:15:00,48.0,48.15,47.87,48.09,38500.0,25.5243,25.6041,25.4552,25.5722,38500.0
2009-04-24 12:20:00,48.09,48.28,48.0,48.14,63000.0,25.5722,25.6732,25.5243,25.5988,63000.0
2009-04-24 12:25:00,48.23,48.23,47.99,48.04,42500.0,25.6466,25.6466,25.519,25.5456,42500.0
2009-04-24 12:30:00,47.99,48.19,47.99,48.04,28500.0,25.519,25.6254,25.519,25.5456,28500.0
2009-04-24 12:35:00,48.09,48.2,47.97,48.17,48000.0,25.5722,25.6307,25.5084,25.6147,48000.0
2009-04-24 12:40:00,48.17,48.17,47.94,47.96,46000.0,25.6147,25.6147,25.4924,25.5031,46000.0
2009-04-24 12:45:00,47.94,48.12,47.78,47.78,67500.0,25.4924,25.5882,25.4074,25.4074,67500.0
2009-04-24 12:50:00,47.81,47.99,47.68,47.95,78500.0,25.4233,25.519,25.3542,25.4978,78500.0
2009-04-24 12:55:00,47.95,48.2,47.9,48.15,47500.0,25.4978,25.6307,25.4712,25.6041,47500.0
2009-04-24 13:00:00,48.24,48.4,48.16,48.3,74000.0,25.652,25.737,25.6094,25.6839,74000.0
2009-04-24 13:05:00,48.3,48.44,48.29,48.44,83000.0,25.6839,25.7583,25.6785,25.7583,83000.0
2009-04-24 13:10:00,48.42,48.44,48.22,48.34,114500.0,25.7477,25.7583,25.6413,25.7051,114500.0
2009-04-24 13:15:00,48.34,48.34,48.06,48.19,47500.0,25.7051,25.7051,25.5562,25.6254,47500.0
2009-04-24 13:20:00,48.19,48.36,48.15,48.19,21000.0,25.6254,25.7158,25.6041,25.6254,21000.0
2009-04-24 13:25:00,48.21,48.3,48.1,48.23,64500.0,25.636,25.6839,25.5775,25.6466,64500.0
2009-04-24 13:30:00,48.29,48.35,48.05,48.27,84500.0,25.6785,25.7105,25.5509,25.6679,84500.0
2009-04-24 13:35:00,48.16,48.3,47.98,48.14,77000.0,25.6094,25.6839,25.5137,25.5988,77000.0
2009-04-24 13:40:00,48.13,48.15,48.04,48.11,35000.0,25.5935,25.6041,25.5456,25.5828,35000.0
2009-04-24 13:45:00,48.14,48.2,48.08,48.2,34000.0,25.5988,25.6307,25.5669,25.6307,34000.0
2009-04-24 13:50:00,48.11,48.13,48.02,48.02,47500.0,25.5828,25.5935,25.535,25.535,47500.0
2009-04-24 13:55:00,48.06,48.14,48.02,48.04,40500.0,25.5562,25.5988,25.535,25.5456,40500.0
2009-04-24 14:00:00,48.11,48.4,47.78,47.97,197000.0,25.5828,25.737,25.4074,25.5084,197000.0
2009-04-24 14:05:00,48.03,48.1,47.6,47.72,121500.0,25.5403,25.5775,25.3116,25.3754,121500.0
2009-04-24 14:10:00,47.72,47.88,47.32,47.51,149000.0,25.3754,25.4605,25.1627,25.2638,149000.0
2009-04-24 14:15:00,47.58,47.89,47.53,47.81,80500.0,25.301,25.4658,25.2744,25.4233,80500.0
2009-04-24 14:20:00,47.84,48.1,47.69,47.84,101500.0,25.4393,25.5775,25.3595,25.4393,101500.0
2009-04-24 14:25:00,47.74,47.96,47.72,47.79,65500.0,25.3861,25.5031,25.3754,25.4127,65500.0
2009-04-24 14:30:00,47.85,48.1,47.78,47.96,58000.0,25.4446,25.5775,25.4074,25.5031,58000.0
2009-04-24 14:35:00,47.97,48.36,47.97,48.28,90500.0,25.5084,25.7158,25.5084,25.6732,90500.0
2009-04-24 14:40:00,48.23,48.28,48.11,48.21,58500.0,25.6466,25.6732,25.5828,25.636,58500.0
2009-04-24 14:45:00,48.18,48.35,48.0,48.06,82500.0,25.6201,25.7105,25.5243,25.5562,82500.0
2009-04-24 14:50:00,48.11,48.24,48.02,48.17,46500.0,25.5828,25.652,25.535,25.6147,46500.0
2009-04-24 14:55:00,48.17,48.21,48.0,48.1,66500.0,25.6147,25.636,25.5243,25.5775,66500.0
2009-04-24 15:00:00,48.12,48.28,47.97,48.08,69000.0,25.5882,25.6732,25.5084,25.5669,69000.0
2009-04-24 15:05:00,48.14,48.44,48.07,48.12,86000.0,25.5988,25.7583,25.5616,25.5882,86000.0
2009-04-24 15:10:00,48.02,48.22,47.84,47.98,91500.0,25.535,25.6413,25.4393,25.5137,91500.0
2009-04-24 15:15:00,47.97,48.1,47.82,47.83,61500.0,25.5084,25.5775,25.4286,25.4339,61500.0
2009-04-24 15:20:00,47.82,48.16,47.82,48.08,75000.0,25.4286,25.6094,25.4286,25.5669,75000.0
2009-04-24 15:25:00,48.08,48.18,47.91,48.12,92500.0,25.5669,25.6201,25.4765,25.5882,92500.0
2009-04-24 15:30:00,48.11,48.31,48.06,48.14,99000.0,25.5828,25.6892,25.5562,25.5988,99000.0
2009-04-24 15:35:00,48.14,48.17,47.91,48.16,77000.0,25.5988,25.6147,25.4765,25.6094,77000.0
2009-04-24 15:40:00,48.12,48.24,47.93,48.08,128000.0,25.5882,25.652,25.4871,25.5669,128000.0
2009-04-24 15:45:00,48.06,48.2,47.94,48.05,165000.0,25.5562,25.6307,25.4924,25.5509,165000.0
2009-04-24 15:50:00,48.16,48.55,47.94,48.11,286500.0,25.6094,25.8168,25.4924,25.5828,286500.0
2009-04-24 15:55:00,48.09,48.1,47.55,47.93,550000.0,25.5722,25.5775,25.285,25.4871,550000.0
2009-04-27 09:30:00,46.85,47.4,46.44,47.15,194000.0,24.9128,25.2053,24.6948,25.0723,194000.0
2009-04-27 09:35:00,47.2,47.58,47.13,47.39,70000.0,25.0989,25.301,25.0617,25.2,70000.0
2009-04-27 09:40:00,47.38,47.53,47.25,47.4,75500.0,25.1947,25.2744,25.1255,25.2053,75500.0
2009-04-27 09:45:00,47.36,47.45,47.21,47.32,50000.0,25.184,25.2319,25.1043,25.1627,50000.0
2009-04-27 09:50:00,47.32,47.5,47.14,47.5,148000.0,25.1627,25.2585,25.067,25.2585,148000.0
2009-04-27 09:55:00,47.47,47.51,47.13,47.17,122500.0,25.2425,25.2638,25.0617,25.083,122500.0
2009-04-27 10:00:00,47.12,47.51,47.09,47.39,98500.0,25.0564,25.2638,25.0404,25.2,98500.0
2009-04-27 10:05:00,47.48,47.48,47.2,47.21,71500.0,25.2478,25.2478,25.0989,25.1043,71500.0
2009-04-27 10:10:00,47.27,47.27,46.78,46.98,95500.0,25.1362,25.1362,24.8756,24.9819,95500.0
2009-04-27 10:15:00,46.9,46.97,46.66,46.96,104500.0,24.9394,24.9766,24.8118,24.9713,104500.0
2009-04-27 10:20:00,47.07,47.29,46.81,47.2,87500.0,25.0298,25.1468,24.8915,25.0989,87500.0
2009-04-27 10:25:00,47.16,47.23,46.93,47.13,42000.0,25.0777,25.1149,24.9554,25.0617,42000.0
2009-04-27 10:30:00,47.13,47.13,46.83,46.83,62500.0,25.0617,25.0617,24.9022,24.9022,62500.0
2009-04-27 10:35:00,46.88,47.2,46.86,47.2,42500.0,24.9288,25.0989,24.9181,25.0989,42500.0
2009-04-27 10:40:00,47.2,47.4,47.12,47.36,45500.0,25.0989,25.2053,25.0564,25.184,45500.0
2009-04-27 10:45:00,47.37,47.4,47.19,47.21,44000.0,25.1893,25.2053,25.0936,25.1043,44000.0
2009-04-27 10:50:00,47.18,47.18,47.02,47.1,29000.0,25.0883,25.0883,25.0032,25.0458,29000.0
2009-04-27 10:55:00,47.13,47.3,47.1,47.27,18500.0,25.0617,25.1521,25.0458,25.1362,18500.0
2009-04-27 11:00:00,47.23,47.24,47.09,47.09,24500.0,25.1149,25.1202,25.0404,25.0404,24500.0
2009-04-27 11:05:00,47.08,47.21,47.04,47.13,32000.0,25.0351,25.1043,25.0139,25.0617,32000.0
2009-04-27 11:10:00,47.13,47.13,47.0,47.1,17500.0,25.0617,25.0617,24.9926,25.0458,17500.0
2009-04-27 11:15:00,47.06,47.09,46.87,47.0,42000.0,25.0245,25.0404,24.9235,24.9926,42000.0
2009-04-27 11:20:00,47.04,47.06,46.92,46.98,10500.0,25.0139,25.0245,24.95,24.9819,10500.0
2009-04-27 11:25:00,46.98,47.03,46.93,46.96,17000.0,24.9819,25.0085,24.9554,24.9713,17000.0
2009-04-27 11:30:00,46.97,47.01,46.86,46.87,56500.0,24.9766,24.9979,24.9181,24.9235,56500.0
2009-04-27 11:35:00,46.89,47.09,46.81,47.06,96500.0,24.9341,25.0404,24.8915,25.0245,96500.0
2009-04-27 11:40:00,47.1,47.2,47.02,47.15,51500.0,25.0458,25.0989,25.0032,25.0723,51500.0
2009-04-27 11:45:00,47.17,47.27,47.15,47.25,40500.0,25.083,25.1362,25.0723,25.1255,40500.0
2009-04-27 11:50:00,47.18,47.27,47.11,47.15,20500.0,25.0883,25.1362,25.0511,25.0723,20500.0
2009-04-27 11:55:00,47.15,47.29,47.15,47.29,23000.0,25.0723,25.1468,25.0723,25.1468,23000.0
2009-04-27 12:00:00,47.29,47.29,47.14,47.2,18500.0,25.1468,25.1468,25.067,25.0989,18500.0
2009-04-27 12:05:00,47.27,47.27,47.16,47.19,32000.0,25.1362,25.1362,25.0777,25.0936,32000.0
2009-04-27 12:10:00,47.18,47.24,47.1,47.15,21500.0,25.0883,25.1202,25.0458,25.0723,21500.0
2009-04-27 12:15:00,47.14,47.14,46.93,47.02,44000.0,25.067,25.067,24.9554,25.0032,44000.0
2009-04-27 12:20:00,47.02,47.11,46.9,47.08,23000.0,25.0032,25.0511,24.9394,25.0351,23000.0
2009-04-27 12:25:00,47.09,47.13,47.0,47.13,45500.0,25.0404,25.0617,24.9926,25.0617,45500.0
2009-04-27 12:30:00,47.1,47.25,47.1,47.1,29500.0,25.0458,25.1255,25.0458,25.0458,29500.0
2009-04-27 12:35:00,47.07,47.24,47.06,47.2,27000.0,25.0298,25.1202,25.0245,25.0989,27000.0
2009-04-27 12:40:00,47.18,47.22,47.07,47.14,19500.0,25.0883,25.1096,25.0298,25.067,19500.0
2009-04-27 12:45:00,47.2,47.2,47.08,47.16,22500.0,25.0989,25.0989,25.0351,25.0777,22500.0
2009-04-27 12:50:00,47.11,47.19,47.06,47.18,18500.0,25.0511,25.0936,25.0245,25.0883,18500.0
2009-04-27 12:55:00,47.18,47.2,47.1,47.1,16500.0,25.0883,25.0989,25.0458,25.0458,16500.0
2009-04-27 13:00:00,47.11,47.16,47.06,47.13,35000.0,25.0511,25.0777,25.0245,25.0617,35000.0
2009-04-27 13:05:00,47.06,47.13,47.04,47.08,33500.0,25.0245,25.0617,25.0139,25.0351,33500.0
2009-04-27 13:10:00,47.02,47.11,47.02,47.05,29000.0,25.0032,25.0511,25.0032,25.0192,29000.0
2009-04-27 13:15:00,47.09,47.09,46.9,46.97,30500.0,25.0404,25.0404,24.9394,24.9766,30500.0
2009-04-27 13:20:00,46.94,47.06,46.9,46.96,50500.0,24.9607,25.0245,24.9394,24.9713,50500.0
2009-04-27 13:25:00,46.94,47.0,46.9,46.97,16000.0,24.9607,24.9926,24.9394,24.9766,16000.0
2009-04-27 13:30:00,46.95,47.06,46.9,46.99,61000.0,24.966,25.0245,24.9394,24.9873,61000.0
2009-04-27 13:35:00,46.99,47.04,46.92,46.98,36000.0,24.9873,25.0139,24.95,24.9819,36000.0
2009-04-27 13:40:00,46.97,47.15,46.93,47.09,37500.0,24.9766,25.0723,24.9554,25.0404,37500.0
2009-04-27 13:45:00,47.14,47.14,46.81,46.82,32000.0,25.067,25.067,24.8915,24.8969,32000.0
2009-04-27 13:50:00,46.84,47.0,46.83,46.97,44500.0,24.9075,24.9926,24.9022,24.9766,44500.0
2009-04-27 13:55:00,46.94,47.12,46.86,47.12,31000.0,24.9607,25.0564,24.9181,25.0564,31000.0
2009-04-27 14:00:00,47.1,47.17,46.95,47.06,66500.0,25.0458,25.083,24.966,25.0245,66500.0
2009-04-27 14:05:00,47.03,47.13,46.97,46.97,23500.0,25.0085,25.0617,24.9766,24.9766,23500.0
2009-04-27 14:10:00,47.05,47.15,46.95,47.01,36500.0,25.0192,25.0723,24.966,24.9979,36500.0
2009-04-27 14:15:00,46.95,47.05,46.92,47.05,25000.0,24.966,25.0192,24.95,25.0192,25000.0
2009-04-27 14:20:00,46.98,47.06,46.83,47.01,40500.0,24.9819,25.0245,24.9022,24.9979,40500.0
2009-04-27 14:25:00,46.95,46.95,46.75,46.93,55500.0,24.966,24.966,24.8596,24.9554,55500.0
2009-04-27 14:30:00,46.93,47.12,46.93,47.05,42000.0,24.9554,25.0564,24.9554,25.0192,42000.0
2009-04-27 14:35:00,47.09,47.16,47.01,47.01,20500.0,25.0404,25.0777,24.9979,24.9979,20500.0
2009-04-27 14:40:00,47.03,47.09,46.84,46.91,24500.0,25.0085,25.0404,24.9075,24.9447,24500.0
2009-04-27 14:45:00,47.01,47.01,46.8,46.85,24000.0,24.9979,24.9979,24.8862,24.9128,24000.0
2009-04-27 14:50:00,46.93,46.99,46.72,46.76,71000.0,24.9554,24.9873,24.8437,24.865,71000.0
2009-04-27 14:55:00,46.76,46.91,46.75,46.81,42500.0,24.865,24.9447,24.8596,24.8915,42500.0
2009-04-27 15:00:00,46.81,46.89,46.63,46.67,36500.0,24.8915,24.9341,24.7958,24.8171,36500.0
2009-04-27 15:05:00,46.64,46.71,46.45,46.62,107500.0,24.8012,24.8384,24.7001,24.7905,107500.0
2009-04-27 15:10:00,46.63,46.71,46.51,46.62,65000.0,24.7958,24.8384,24.732,24.7905,65000.0
2009-04-27 15:15:00,46.56,46.85,46.53,46.82,67500.0,24.7586,24.9128,24.7427,24.8969,67500.0
2009-04-27 15:20:00,46.74,46.85,46.45,46.48,70500.0,24.8543,24.9128,24.7001,24.7161,70500.0
2009-04-27 15:25:00,46.5,46.53,46.27,46.4,121500.0,24.7267,24.7427,24.6044,24.6735,121500.0
2009-04-27 15:30:00,46.4,46.52,46.28,46.38,110500.0,24.6735,24.7373,24.6097,24.6629,110500.0
2009-04-27 15:35:00,46.38,46.41,46.13,46.19,110000.0,24.6629,24.6788,24.53,24.5619,110000.0
2009-04-27 15:40:00,46.17,46.74,46.13,46.66,141500.0,24.5512,24.8543,24.53,24.8118,141500.0
2009-04-27 15:45:00,46.62,46.88,46.52,46.7,114000.0,24.7905,24.9288,24.7373,24.8331,114000.0
2009-04-27 15:50:00,46.66,46.72,46.27,46.72,153000.0,24.8118,24.8437,24.6044,24.8437,153000.0
2009-04-27 15:55:00,46.66,46.7,46.2,46.2,288000.0,24.8118,24.8331,24.5672,24.5672,288000.0
2009-04-28 09:30:00,45.6,45.89,45.6,45.72,57500.0,24.2481,24.4023,24.2481,24.3119,57500.0
2009-04-28 09:35:00,45.66,46.0,45.51,45.75,105000.0,24.28,24.4608,24.2003,24.3279,105000.0
2009-04-28 09:40:00,45.75,45.81,45.65,45.65,32500.0,24.3279,24.3598,24.2747,24.2747,32500.0
2009-04-28 09:45:00,45.6,45.68,45.52,45.6,45500.0,24.2481,24.2907,24.2056,24.2481,45500.0
2009-04-28 09:50:00,45.59,45.64,45.41,45.55,109000.0,24.2428,24.2694,24.1471,24.2215,109000.0
2009-04-28 09:55:00,45.6,45.6,45.34,45.4,86000.0,24.2481,24.2481,24.1099,24.1418,86000.0
2009-04-28 10:00:00,45.46,45.82,45.46,45.72,100000.0,24.1737,24.3651,24.1737,24.3119,100000.0
2009-04-28 10:05:00,45.72,45.83,45.6,45.81,81000.0,24.3119,24.3704,24.2481,24.3598,81000.0
2009-04-28 10:10:00,45.74,45.98,45.7,45.97,47500.0,24.3226,24.4502,24.3013,24.4449,47500.0
2009-04-28 10:15:00,45.96,46.05,45.84,45.87,72000.0,24.4396,24.4874,24.3757,24.3917,72000.0
2009-04-28 10:20:00,45.94,46.3,45.87,46.11,66500.0,24.4289,24.6204,24.3917,24.5193,66500.0
2009-04-28 10:25:00,46.12,46.23,46.11,46.18,60000.0,24.5246,24.5831,24.5193,24.5565,60000.0
2009-04-28 10:30:00,46.11,46.12,45.85,45.89,50500.0,24.5193,24.5246,24.3811,24.4023,50500.0
2009-04-28 10:35:00,45.91,46.03,45.8,45.87,48500.0,24.413,24.4768,24.3545,24.3917,48500.0
2009-04-28 10:40:00,45.84,46.19,45.84,46.01,67000.0,24.3757,24.5619,24.3757,24.4661,67000.0
2009-04-28 10:45:00,45.98,46.08,45.69,45.78,61500.0,24.4502,24.5034,24.296,24.3438,61500.0
2009-04-28 10:50:00,45.81,45.86,45.69,45.8,61000.0,24.3598,24.3864,24.296,24.3545,61000.0
2009-04-28 10:55:00,45.82,45.83,45.56,45.72,54000.0,24.3651,24.3704,24.2269,24.3119,54000.0
2009-04-28 11:00:00,45.69,45.93,45.68,45.92,30500.0,24.296,24.4236,24.2907,24.4183,30500.0
2009-04-28 11:05:00,45.85,45.85,45.73,45.81,14500.0,24.3811,24.3811,24.3173,24.3598,14500.0
2009-04-28 11:10:00,45.81,45.84,45.7,45.7,10000.0,24.3598,24.3757,24.3013,24.3013,10000.0
2009-04-28 11:15:00,45.68,45.85,45.63,45.72,30500.0,24.2907,24.3811,24.2641,24.3119,30500.0
2009-04-28 11:20:00,45.71,45.72,45.51,45.51,26000.0,24.3066,24.3119,24.2003,24.2003,26000.0
2009-04-28 11:25:00,45.54,45.64,45.36,45.42,51000.0,24.2162,24.2694,24.1205,24.1524,51000.0
2009-04-28 11:30:00,45.42,45.56,45.4,45.44,34500.0,24.1524,24.2269,24.1418,24.163,34500.0
2009-04-28 11:35:00,45.45,45.6,45.33,45.6,51500.0,24.1684,24.2481,24.1045,24.2481,51500.0
2009-04-28 11:40:00,45.61,45.61,45.51,45.54,9500.0,24.2534,24.2534,24.2003,24.2162,9500.0
2009-04-28 11:45:00,45.5,45.53,45.34,45.4,34000.0,24.1949,24.2109,24.1099,24.1418,34000.0
2009-04-28 11:50:00,45.4,45.41,45.34,45.4,26500.0,24.1418,24.1471,24.1099,24.1418,26500.0
2009-04-28 11:55:00,45.38,45.48,45.35,45.48,20000.0,24.1311,24.1843,24.1152,24.1843,20000.0
2009-04-28 12:00:00,45.51,45.55,45.37,45.37,19500.0,24.2003,24.2215,24.1258,24.1258,19500.0
2009-04-28 12:05:00,45.45,45.45,45.3,45.42,34500.0,24.1684,24.1684,24.0886,24.1524,34500.0
2009-04-28 12:10:00,45.41,45.43,45.29,45.31,26000.0,24.1471,24.1577,24.0833,24.0939,26000.0
2009-04-28 12:15:00,45.3,45.44,45.3,45.37,59000.0,24.0886,24.163,24.0886,24.1258,59000.0
2009-04-28 12:20:00,45.33,45.56,45.32,45.51,30500.0,24.1045,24.2269,24.0992,24.2003,30500.0
2009-04-28 12:25:00,45.56,45.58,45.48,45.5,29000.0,24.2269,24.2375,24.1843,24.1949,29000.0
2009-04-28 12:30:00,45.54,45.73,45.51,45.71,35000.0,24.2162,24.3173,24.2003,24.3066,35000.0
2009-04-28 12:35:00,45.64,45.7,45.62,45.66,31500.0,24.2694,24.3013,24.2588,24.28,31500.0
2009-04-28 12:40:00,45.68,45.74,45.64,45.74,22000.0,24.2907,24.3226,24.2694,24.3226,22000.0
2009-04-28 12:45:00,45.72,45.83,45.72,45.8,28500.0,24.3119,24.3704,24.3119,24.3545,28500.0
2009-04-28 12:50:00,45.81,45.82,45.7,45.72,31500.0,24.3598,24.3651,24.3013,24.3119,31500.0
2009-04-28 12:55:00,45.72,45.8,45.69,45.8,24000.0,24.3119,24.3545,24.296,24.3545,24000.0
2009-04-28 13:00:00,45.8,46.0,45.79,45.92,49500.0,24.3545,24.4608,24.3492,24.4183,49500.0
2009-04-28 13:05:00,45.94,46.0,45.68,45.78,63000.0,24.4289,24.4608,24.2907,24.3438,63000.0
2009-04-28 13:10:00,45.77,45.91,45.67,45.75,111000.0,24.3385,24.413,24.2853,24.3279,111000.0
2009-04-28 13:15:00,45.73,45.81,45.63,45.73,41500.0,24.3173,24.3598,24.2641,24.3173,41500.0
2009-04-28 13:20:00,45.7,45.82,45.66,45.67,16500.0,24.3013,24.3651,24.28,24.2853,16500.0
2009-04-28 13:25:00,45.67,45.73,45.51,45.6,26500.0,24.2853,24.3173,24.2003,24.2481,26500.0
2009-04-28 13:30:00,45.6,45.73,45.57,45.68,35500.0,24.2481,24.3173,24.2322,24.2907,35500.0
2009-04-28 13:35:00,45.66,45.67,45.53,45.58,24000.0,24.28,24.2853,24.2109,24.2375,24000.0
2009-04-28 13:40:00,45.59,45.7,45.52,45.53,30500.0,24.2428,24.3013,24.2056,24.2109,30500.0
2009-04-28 13:45:00,45.52,45.55,45.45,45.47,23000.0,24.2056,24.2215,24.1684,24.179,23000.0
2009-04-28 13:50:00,45.45,45.5,45.38,45.45,19500.0,24.1684,24.1949,24.1311,24.1684,19500.0
2009-04-28 13:55:00,45.37,45.47,45.26,45.44,48500.0,24.1258,24.179,24.0673,24.163,48500.0
2009-04-28 14:00:00,45.5,45.72,45.42,45.55,20500.0,24.1949,24.3119,24.1524,24.2215,20500.0
2009-04-28 14:05:00,45.6,45.64,45.4,45.45,23000.0,24.2481,24.2694,24.1418,24.1684,23000.0
2009-04-28 14:10:00,45.43,45.53,45.4,45.53,9500.0,24.1577,24.2109,24.1418,24.2109,9500.0
2009-04-28 14:15:00,45.5,45.51,45.33,45.5,28500.0,24.1949,24.2003,24.1045,24.1949,28500.0
2009-04-28 14:20:00,45.43,45.77,45.43,45.77,64000.0,24.1577,24.3385,24.1577,24.3385,64000.0
2009-04-28 14:25:00,45.71,45.74,45.64,45.67,36000.0,24.3066,24.3226,24.2694,24.2853,36000.0
2009-04-28 14:30:00,45.67,45.8,45.66,45.7,38500.0,24.2853,24.3545,24.28,24.3013,38500.0
2009-04-28 14:35:00,45.69,45.8,45.61,45.78,51000.0,24.296,24.3545,24.2534,24.3438,51000.0
2009-04-28 14:40:00,45.77,45.8,45.7,45.73,22500.0,24.3385,24.3545,24.3013,24.3173,22500.0
2009-04-28 14:45:00,45.71,45.79,45.7,45.79,45500.0,24.3066,24.3492,24.3013,24.3492,45500.0
2009-04-28 14:50:00,45.75,45.83,45.73,45.83,33500.0,24.3279,24.3704,24.3173,24.3704,33500.0
2009-04-28 14:55:00,45.77,45.83,45.69,45.69,43000.0,24.3385,24.3704,24.296,24.296,43000.0
2009-04-28 15:00:00,45.7,45.9,45.7,45.76,66500.0,24.3013,24.4076,24.3013,24.3332,66500.0
2009-04-28 15:05:00,45.8,45.97,45.8,45.93,74500.0,24.3545,24.4449,24.3545,24.4236,74500.0
2009-04-28 15:10:00,45.94,46.05,45.87,45.95,86000.0,24.4289,24.4874,24.3917,24.4342,86000.0
2009-04-28 15:15:00,45.97,46.18,45.9,45.94,130500.0,24.4449,24.5565,24.4076,24.4289,130500.0
2009-04-28 15:20:00,45.94,46.11,45.85,45.97,62500.0,24.4289,24.5193,24.3811,24.4449,62500.0
2009-04-28 15:25:00,45.95,46.06,45.89,45.93,79000.0,24.4342,24.4927,24.4023,24.4236,79000.0
2009-04-28 15:30:00,45.95,45.95,45.77,45.87,85000.0,24.4342,24.4342,24.3385,24.3917,85000.0
2009-04-28 15:35:00,45.87,45.92,45.8,45.89,96000.0,24.3917,24.4183,24.3545,24.4023,96000.0
2009-04-28 15:40:00,45.84,45.84,45.64,45.75,103000.0,24.3757,24.3757,24.2694,24.3279,103000.0
2009-04-28 15:45:00,45.69,46.02,45.65,46.02,128500.0,24.296,24.4715,24.2747,24.4715,128500.0
2009-04-28 15:50:00,45.96,45.96,45.53,45.66,188000.0,24.4396,24.4396,24.2109,24.28,188000.0
2009-04-28 15:55:00,45.65,45.71,45.27,45.27,412500.0,24.2747,24.3066,24.0726,24.0726,412500.0
2009-04-29 09:30:00,45.9,45.9,45.6,45.61,72000.0,24.4076,24.4076,24.2481,24.2534,72000.0
2009-04-29 09:35:00,45.6,45.7,45.27,45.55,131000.0,24.2481,24.3013,24.0726,24.2215,131000.0
2009-04-29 09:40:00,45.54,45.56,45.37,45.48,72500.0,24.2162,24.2269,24.1258,24.1843,72500.0
2009-04-29 09:45:00,45.5,45.52,45.36,45.4,96500.0,24.1949,24.2056,24.1205,24.1418,96500.0
2009-04-29 09:50:00,45.39,45.88,45.39,45.85,183000.0,24.1365,24.397,24.1365,24.3811,183000.0
2009-04-29 09:55:00,45.88,45.99,45.82,45.96,91500.0,24.397,24.4555,24.3651,24.4396,91500.0
2009-04-29 10:00:00,45.92,45.97,45.52,45.64,182000.0,24.4183,24.4449,24.2056,24.2694,182000.0
2009-04-29 10:05:00,45.64,45.65,45.53,45.53,50500.0,24.2694,24.2747,24.2109,24.2109,50500.0
2009-04-29 10:10:00,45.51,45.51,45.2,45.24,140000.0,24.2003,24.2003,24.0354,24.0567,140000.0
2009-04-29 10:15:00,45.24,45.48,45.2,45.48,129500.0,24.0567,24.1843,24.0354,24.1843,129500.0
2009-04-29 10:20:00,45.5,45.59,45.41,45.41,79000.0,24.1949,24.2428,24.1471,24.1471,79000.0
2009-04-29 10:25:00,45.41,45.53,45.3,45.41,65000.0,24.1471,24.2109,24.0886,24.1471,65000.0
2009-04-29 10:30:00,45.4,45.6,45.38,45.38,61000.0,24.1418,24.2481,24.1311,24.1311,61000.0
2009-04-29 10:35:00,45.38,45.4,45.08,45.17,92500.0,24.1311,24.1418,23.9716,24.0195,92500.0
2009-04-29 10:40:00,45.2,45.3,45.2,45.27,61500.0,24.0354,24.0886,24.0354,24.0726,61500.0
2009-04-29 10:45:00,45.31,45.34,45.1,45.12,61000.0,24.0939,24.1099,23.9822,23.9929,61000.0
2009-04-29 10:50:00,45.12,45.25,45.12,45.25,71500.0,23.9929,24.062,23.9929,24.062,71500.0
2009-04-29 10:55:00,45.27,45.45,45.27,45.36,63500.0,24.0726,24.1684,24.0726,24.1205,63500.0
2009-04-29 11:00:00,45.36,45.41,45.25,45.29,63000.0,24.1205,24.1471,24.062,24.0833,63000.0
2009-04-29 11:05:00,45.3,45.33,45.16,45.28,42500.0,24.0886,24.1045,24.0141,24.078,42500.0
2009-04-29 11:10:00,45.29,45.36,45.16,45.26,82000.0,24.0833,24.1205,24.0141,24.0673,82000.0
2009-04-29 11:15:00,45.28,45.39,45.25,45.39,75000.0,24.078,24.1365,24.062,24.1365,75000.0
2009-04-29 11:20:00,45.39,45.58,45.39,45.56,74000.0,24.1365,24.2375,24.1365,24.2269,74000.0
2009-04-29 11:25:00,45.52,45.52,45.28,45.34,66500.0,24.2056,24.2056,24.078,24.1099,66500.0
2009-04-29 11:30:00,45.34,45.44,45.31,45.36,62000.0,24.1099,24.163,24.0939,24.1205,62000.0
2009-04-29 11:35:00,45.34,45.46,45.29,45.42,70000.0,24.1099,24.1737,24.0833,24.1524,70000.0
2009-04-29 11:40:00,45.44,45.5,45.4,45.43,67000.0,24.163,24.1949,24.1418,24.1577,67000.0
2009-04-29 11:45:00,45.4,45.5,45.39,45.41,39000.0,24.1418,24.1949,24.1365,24.1471,39000.0
2009-04-29 11:50:00,45.4,45.41,45.32,45.39,37000.0,24.1418,24.1471,24.0992,24.1365,37000.0
2009-04-29 11:55:00,45.38,45.39,45.24,45.24,30500.0,24.1311,24.1365,24.0567,24.0567,30500.0
2009-04-29 12:00:00,45.25,45.34,45.2,45.24,62000.0,24.062,24.1099,24.0354,24.0567,62000.0
2009-04-29 12:05:00,45.21,45.4,45.15,45.29,86000.0,24.0407,24.1418,24.0088,24.0833,86000.0
2009-04-29 12:10:00,45.2,45.37,45.2,45.28,12000.0,24.0354,24.1258,24.0354,24.078,12000.0
2009-04-29 12:15:00,45.32,45.35,45.2,45.21,25500.0,24.0992,24.1152,24.0354,24.0407,25500.0
2009-04-29 12:20:00,45.2,45.23,45.12,45.2,24000.0,24.0354,24.0514,23.9929,24.0354,24000.0
2009-04-29 12:25:00,45.2,45.28,45.18,45.2,46000.0,24.0354,24.078,24.0248,24.0354,46000.0
2009-04-29 12:30:00,45.2,45.21,45.13,45.15,77000.0,24.0354,24.0407,23.9982,24.0088,77000.0
2009-04-29 12:35:00,45.18,45.2,45.05,45.08,138500.0,24.0248,24.0354,23.9557,23.9716,138500.0
2009-04-29 12:40:00,45.08,45.1,45.02,45.09,63500.0,23.9716,23.9822,23.9397,23.9769,63500.0
2009-04-29 12:45:00,45.06,45.09,45.03,45.07,72500.0,23.961,23.9769,23.945,23.9663,72500.0
2009-04-29 12:50:00,45.07,45.11,45.05,45.08,29500.0,23.9663,23.9876,23.9557,23.9716,29500.0
2009-04-29 12:55:00,45.07,45.08,45.02,45.05,43000.0,23.9663,23.9716,23.9397,23.9557,43000.0
2009-04-29 13:00:00,45.07,45.08,45.04,45.06,30500.0,23.9663,23.9716,23.9503,23.961,30500.0
2009-04-29 13:05:00,45.07,45.08,45.0,45.01,59000.0,23.9663,23.9716,23.9291,23.9344,59000.0
2009-04-29 13:10:00,45.03,45.04,45.01,45.04,39000.0,23.945,23.9503,23.9344,23.9503,39000.0
2009-04-29 13:15:00,45.02,45.05,45.0,45.02,146500.0,23.9397,23.9557,23.9291,23.9397,146500.0
2009-04-29 13:20:00,45.02,45.07,45.0,45.02,87000.0,23.9397,23.9663,23.9291,23.9397,87000.0
2009-04-29 13:25:00,45.03,45.06,45.01,45.03,59500.0,23.945,23.961,23.9344,23.945,59500.0
2009-04-29 13:30:00,45.03,45.06,45.01,45.04,58000.0,23.945,23.961,23.9344,23.9503,58000.0
2009-04-29 13:35:00,45.03,45.04,45.01,45.04,69500.0,23.945,23.9503,23.9344,23.9503,69500.0
2009-04-29 13:40:00,45.03,45.14,45.03,45.1,67500.0,23.945,24.0035,23.945,23.9822,67500.0
2009-04-29 13:45:00,45.09,45.3,45.09,45.24,52500.0,23.9769,24.0886,23.9769,24.0567,52500.0
2009-04-29 13:50:00,45.21,45.22,45.14,45.21,84500.0,24.0407,24.0461,24.0035,24.0407,84500.0
2009-04-29 13:55:00,45.21,45.26,45.16,45.16,52000.0,24.0407,24.0673,24.0141,24.0141,52000.0
2009-04-29 14:00:00,45.16,45.22,45.15,45.21,83000.0,24.0141,24.0461,24.0088,24.0407,83000.0
2009-04-29 14:05:00,45.2,45.22,45.14,45.19,44500.0,24.0354,24.0461,24.0035,24.0301,44500.0
2009-04-29 14:10:00,45.19,45.26,45.15,45.17,42500.0,24.0301,24.0673,24.0088,24.0195,42500.0
2009-04-29 14:15:00,45.15,45.27,45.1,45.12,315500.0,24.0088,24.0726,23.9822,23.9929,315500.0
2009-04-29 14:20:00,45.16,45.19,45.12,45.13,304500.0,24.0141,24.0301,23.9929,23.9982,304500.0
2009-04-29 14:25:00,45.14,45.17,45.1,45.12,352000.0,24.0035,24.0195,23.9822,23.9929,352000.0
2009-04-29 14:30:00,45.11,45.6,45.1,45.5,393000.0,23.9876,24.2481,23.9822,24.1949,393000.0
2009-04-29 14:35:00,45.51,45.53,45.29,45.5,135500.0,24.2003,24.2109,24.0833,24.1949,135500.0
2009-04-29 14:40:00,45.52,45.85,45.52,45.81,276000.0,24.2056,24.3811,24.2056,24.3598,276000.0
2009-04-29 14:45:00,45.8,45.88,45.66,45.8,168000.0,24.3545,24.397,24.28,24.3545,168000.0
2009-04-29 14:50:00,45.75,45.8,45.53,45.54,114000.0,24.3279,24.3545,24.2109,24.2162,114000.0
2009-04-29 14:55:00,45.58,45.58,45.35,45.5,85000.0,24.2375,24.2375,24.1152,24.1949,85000.0
2009-04-29 15:00:00,45.53,45.55,45.3,45.55,92500.0,24.2109,24.2215,24.0886,24.2215,92500.0
2009-04-29 15:05:00,45.52,45.56,45.23,45.27,90000.0,24.2056,24.2269,24.0514,24.0726,90000.0
2009-04-29 15:10:00,45.35,45.35,45.18,45.2,165500.0,24.1152,24.1152,24.0248,24.0354,165500.0
2009-04-29 15:15:00,45.2,45.26,45.12,45.16,216000.0,24.0354,24.0673,23.9929,24.0141,216000.0
2009-04-29 15:20:00,45.12,45.16,45.1,45.1,321000.0,23.9929,24.0141,23.9822,23.9822,321000.0
2009-04-29 15:25:00,45.1,45.22,45.06,45.12,541500.0,23.9822,24.0461,23.961,23.9929,541500.0
2009-04-29 15:30:00,45.15,45.15,44.7,44.86,306000.0,24.0088,24.0088,23.7695,23.8546,306000.0
2009-04-29 15:35:00,44.86,44.97,44.64,44.93,155500.0,23.8546,23.9131,23.7376,23.8918,155500.0
2009-04-29 15:40:00,44.9,45.04,44.73,44.8,108000.0,23.8759,23.9503,23.7855,23.8227,108000.0
2009-04-29 15:45:00,44.8,44.85,44.23,44.4,358500.0,23.8227,23.8493,23.5196,23.61,358500.0
2009-04-29 15:50:00,44.43,44.92,44.43,44.8,229000.0,23.626,23.8865,23.626,23.8227,229000.0
2009-04-29 15:55:00,44.8,45.49,44.79,45.49,459500.0,23.8227,24.1896,23.8174,24.1896,459500.0
2009-04-30 09:30:00,46.1,46.48,46.03,46.31,158000.0,24.514,24.7161,24.4768,24.6257,158000.0
2009-04-30 09:35:00,46.27,47.19,46.24,47.19,236500.0,24.6044,25.0936,24.5884,25.0936,236500.0
2009-04-30 09:40:00,47.11,47.48,46.86,47.16,191500.0,25.0511,25.2478,24.9181,25.0777,191500.0
2009-04-30 09:45:00,47.17,47.27,46.7,46.77,167500.0,25.083,25.1362,24.8331,24.8703,167500.0
2009-04-30 09:50:00,46.71,46.86,46.63,46.67,150500.0,24.8384,24.9181,24.7958,24.8171,150500.0
2009-04-30 09:55:00,46.82,46.82,46.7,46.7,79000.0,24.8969,24.8969,24.8331,24.8331,79000.0
2009-04-30 10:00:00,46.7,46.9,46.65,46.88,65000.0,24.8331,24.9394,24.8065,24.9288,65000.0
2009-04-30 10:05:00,46.86,47.14,46.85,46.93,128500.0,24.9181,25.067,24.9128,24.9554,128500.0
2009-04-30 10:10:00,46.89,46.92,46.42,46.59,228000.0,24.9341,24.95,24.6842,24.7746,228000.0
2009-04-30 10:15:00,46.61,46.66,46.42,46.55,195000.0,24.7852,24.8118,24.6842,24.7533,195000.0
2009-04-30 10:20:00,46.52,46.55,46.26,46.46,142000.0,24.7373,24.7533,24.5991,24.7054,142000.0
2009-04-30 10:25:00,46.49,46.79,46.47,46.76,86500.0,24.7214,24.8809,24.7108,24.865,86500.0
2009-04-30 10:30:00,46.77,46.92,46.66,46.73,112000.0,24.8703,24.95,24.8118,24.849,112000.0
2009-04-30 10:35:00,46.72,46.86,46.66,46.84,62500.0,24.8437,24.9181,24.8118,24.9075,62500.0
2009-04-30 10:40:00,46.86,46.88,46.63,46.63,71000.0,24.9181,24.9288,24.7958,24.7958,71000.0
2009-04-30 10:45:00,46.63,46.67,46.48,46.62,64000.0,24.7958,24.8171,24.7161,24.7905,64000.0
2009-04-30 10:50:00,46.65,46.71,46.62,46.67,121000.0,24.8065,24.8384,24.7905,24.8171,121000.0
2009-04-30 10:55:00,46.67,46.67,46.53,46.63,168000.0,24.8171,24.8171,24.7427,24.7958,168000.0
2009-04-30 11:00:00,46.59,46.75,46.57,46.67,73500.0,24.7746,24.8596,24.7639,24.8171,73500.0
2009-04-30 11:05:00,46.6,46.6,46.4,46.51,69000.0,24.7799,24.7799,24.6735,24.732,69000.0
2009-04-30 11:10:00,46.55,46.56,46.41,46.49,34500.0,24.7533,24.7586,24.6788,24.7214,34500.0
2009-04-30 11:15:00,46.49,46.51,46.35,46.36,96000.0,24.7214,24.732,24.6469,24.6523,96000.0
2009-04-30 11:20:00,46.4,46.5,46.35,46.43,48500.0,24.6735,24.7267,24.6469,24.6895,48500.0
2009-04-30 11:25:00,46.47,46.59,46.45,46.48,45500.0,24.7108,24.7746,24.7001,24.7161,45500.0
2009-04-30 11:30:00,46.48,46.57,46.43,46.5,53000.0,24.7161,24.7639,24.6895,24.7267,53000.0
2009-04-30 11:35:00,46.51,46.6,46.38,46.55,36500.0,24.732,24.7799,24.6629,24.7533,36500.0
2009-04-30 11:40:00,46.55,46.77,46.55,46.67,55500.0,24.7533,24.8703,24.7533,24.8171,55500.0
2009-04-30 11:45:00,46.67,46.8,46.61,46.77,19500.0,24.8171,24.8862,24.7852,24.8703,19500.0
2009-04-30 11:50:00,46.8,46.85,46.42,46.44,95000.0,24.8862,24.9128,24.6842,24.6948,95000.0
2009-04-30 11:55:00,46.44,46.64,46.38,46.53,61000.0,24.6948,24.8012,24.6629,24.7427,61000.0
2009-04-30 12:00:00,46.53,46.62,46.42,46.47,24000.0,24.7427,24.7905,24.6842,24.7108,24000.0
2009-04-30 12:05:00,46.41,46.61,46.41,46.46,35500.0,24.6788,24.7852,24.6788,24.7054,35500.0
2009-04-30 12:10:00,46.47,46.8,46.47,46.68,23000.0,24.7108,24.8862,24.7108,24.8224,23000.0
2009-04-30 12:15:00,46.67,46.75,46.61,46.7,20500.0,24.8171,24.8596,24.7852,24.8331,20500.0
2009-04-30 12:20:00,46.75,46.8,46.49,46.55,39000.0,24.8596,24.8862,24.7214,24.7533,39000.0
2009-04-30 12:25:00,46.52,46.6,46.51,46.57,19500.0,24.7373,24.7799,24.732,24.7639,19500.0
2009-04-30 12:30:00,46.58,46.58,46.21,46.22,77500.0,24.7692,24.7692,24.5725,24.5778,77500.0
2009-04-30 12:35:00,46.29,46.47,46.22,46.4,44000.0,24.615,24.7108,24.5778,24.6735,44000.0
2009-04-30 12:40:00,46.37,46.37,46.0,46.0,72000.0,24.6576,24.6576,24.4608,24.4608,72000.0
2009-04-30 12:45:00,46.0,46.03,45.71,45.78,77500.0,24.4608,24.4768,24.3066,24.3438,77500.0
2009-04-30 12:50:00,45.78,45.96,45.62,45.91,49000.0,24.3438,24.4396,24.2588,24.413,49000.0
2009-04-30 12:55:00,45.96,45.96,45.85,45.9,26000.0,24.4396,24.4396,24.3811,24.4076,26000.0
2009-04-30 13:00:00,45.96,45.99,45.83,45.96,28500.0,24.4396,24.4555,24.3704,24.4396,28500.0
2009-04-30 13:05:00,45.99,46.0,45.87,45.96,39500.0,24.4555,24.4608,24.3917,24.4396,39500.0
2009-04-30 13:10:00,45.92,45.97,45.83,45.89,26000.0,24.4183,24.4449,24.3704,24.4023,26000.0
2009-04-30 13:15:00,45.91,45.98,45.79,45.79,34500.0,24.413,24.4502,24.3492,24.3492,34500.0
2009-04-30 13:20:00,45.8,45.8,45.4,45.52,93500.0,24.3545,24.3545,24.1418,24.2056,93500.0
2009-04-30 13:25:00,45.6,45.6,45.46,45.58,48000.0,24.2481,24.2481,24.1737,24.2375,48000.0
2009-04-30 13:30:00,45.56,45.62,45.5,45.6,73000.0,24.2269,24.2588,24.1949,24.2481,73000.0
2009-04-30 13:35:00,45.6,45.6,45.4,45.47,50500.0,24.2481,24.2481,24.1418,24.179,50500.0
2009-04-30 13:40:00,45.45,45.58,45.43,45.54,44500.0,24.1684,24.2375,24.1577,24.2162,44500.0
2009-04-30 13:45:00,45.55,45.6,45.5,45.6,50500.0,24.2215,24.2481,24.1949,24.2481,50500.0
2009-04-30 13:50:00,45.56,45.56,45.42,45.48,49000.0,24.2269,24.2269,24.1524,24.1843,49000.0
2009-04-30 13:55:00,45.5,45.59,45.43,45.51,70500.0,24.1949,24.2428,24.1577,24.2003,70500.0
2009-04-30 14:00:00,45.5,45.56,45.46,45.56,62500.0,24.1949,24.2269,24.1737,24.2269,62500.0
2009-04-30 14:05:00,45.51,45.55,45.48,45.55,60500.0,24.2003,24.2215,24.1843,24.2215,60500.0
2009-04-30 14:10:00,45.52,45.56,45.5,45.51,59500.0,24.2056,24.2269,24.1949,24.2003,59500.0
2009-04-30 14:15:00,45.54,45.57,45.51,45.57,88500.0,24.2162,24.2322,24.2003,24.2322,88500.0
2009-04-30 14:20:00,45.57,45.59,45.52,45.58,129500.0,24.2322,24.2428,24.2056,24.2375,129500.0
2009-04-30 14:25:00,45.56,45.59,45.5,45.54,50500.0,24.2269,24.2428,24.1949,24.2162,50500.0
2009-04-30 14:30:00,45.55,45.55,45.2,45.21,123500.0,24.2215,24.2215,24.0354,24.0407,123500.0
2009-04-30 14:35:00,45.26,45.4,45.2,45.38,74000.0,24.0673,24.1418,24.0354,24.1311,74000.0
2009-04-30 14:40:00,45.42,45.42,45.15,45.15,57500.0,24.1524,24.1524,24.0088,24.0088,57500.0
2009-04-30 14:45:00,45.18,45.28,45.14,45.27,52500.0,24.0248,24.078,24.0035,24.0726,52500.0
2009-04-30 14:50:00,45.26,45.44,45.24,45.44,44500.0,24.0673,24.163,24.0567,24.163,44500.0
2009-04-30 14:55:00,45.43,45.45,45.31,45.39,47500.0,24.1577,24.1684,24.0939,24.1365,47500.0
2009-04-30 15:00:00,45.39,45.41,45.05,45.24,77500.0,24.1365,24.1471,23.9557,24.0567,77500.0
2009-04-30 15:05:00,45.14,45.14,44.99,45.1,59500.0,24.0035,24.0035,23.9238,23.9822,59500.0
2009-04-30 15:10:00,45.1,45.25,45.04,45.09,42500.0,23.9822,24.062,23.9503,23.9769,42500.0
2009-04-30 15:15:00,45.1,45.1,44.74,44.86,117500.0,23.9822,23.9822,23.7908,23.8546,117500.0
2009-04-30 15:20:00,44.9,45.11,44.8,45.05,104000.0,23.8759,23.9876,23.8227,23.9557,104000.0
2009-04-30 15:25:00,45.01,45.19,44.92,44.93,62000.0,23.9344,24.0301,23.8865,23.8918,62000.0
2009-04-30 15:30:00,44.92,45.2,44.86,44.99,144000.0,23.8865,24.0354,23.8546,23.9238,144000.0
2009-04-30 15:35:00,44.99,45.05,44.88,44.93,106500.0,23.9238,23.9557,23.8653,23.8918,106500.0
2009-04-30 15:40:00,44.93,44.99,44.77,44.84,139500.0,23.8918,23.9238,23.8068,23.844,139500.0
2009-04-30 15:45:00,44.84,45.05,44.84,44.91,163000.0,23.844,23.9557,23.844,23.8812,163000.0
2009-04-30 15:50:00,44.91,45.13,44.71,44.72,204500.0,23.8812,23.9982,23.7749,23.7802,204500.0
2009-04-30 15:55:00,44.71,44.77,44.2,44.25,601500.0,23.7749,23.8068,23.5037,23.5303,601500.0
2009-05-01 09:30:00,44.01,44.79,44.01,44.79,91000.0,23.4026,23.8174,23.4026,23.8174,91000.0
2009-05-01 09:35:00,44.6,44.97,44.56,44.67,121000.0,23.7164,23.9131,23.6951,23.7536,121000.0
2009-05-01 09:40:00,44.69,45.08,44.68,44.97,87000.0,23.7642,23.9716,23.7589,23.9131,87000.0
2009-05-01 09:45:00,44.97,45.0,44.26,44.55,102500.0,23.9131,23.9291,23.5356,23.6898,102500.0
2009-05-01 09:50:00,44.5,44.85,44.41,44.41,64000.0,23.6632,23.8493,23.6153,23.6153,64000.0
2009-05-01 09:55:00,44.45,44.61,44.24,44.52,75500.0,23.6366,23.7217,23.5249,23.6738,75500.0
2009-05-01 10:00:00,44.53,44.62,44.27,44.53,85500.0,23.6791,23.727,23.5409,23.6791,85500.0
2009-05-01 10:05:00,44.5,44.56,44.27,44.27,72500.0,23.6632,23.6951,23.5409,23.5409,72500.0
2009-05-01 10:10:00,44.2,44.33,44.01,44.03,92500.0,23.5037,23.5728,23.4026,23.4133,92500.0
2009-05-01 10:15:00,44.04,44.16,43.89,43.89,100000.0,23.4186,23.4824,23.3388,23.3388,100000.0
2009-05-01 10:20:00,43.89,44.03,43.84,44.01,95000.0,23.3388,23.4133,23.3122,23.4026,95000.0
2009-05-01 10:25:00,43.95,44.22,43.95,44.22,29500.0,23.3707,23.5143,23.3707,23.5143,29500.0
2009-05-01 10:30:00,44.22,44.4,44.11,44.4,38000.0,23.5143,23.61,23.4558,23.61,38000.0
2009-05-01 10:35:00,44.4,44.6,44.32,44.43,59500.0,23.61,23.7164,23.5675,23.626,59500.0
2009-05-01 10:40:00,44.54,44.54,44.18,44.39,38000.0,23.6845,23.6845,23.493,23.6047,38000.0
2009-05-01 10:45:00,44.38,44.49,44.3,44.47,36000.0,23.5994,23.6579,23.5568,23.6472,36000.0
2009-05-01 10:50:00,44.43,44.54,44.22,44.43,51000.0,23.626,23.6845,23.5143,23.626,51000.0
2009-05-01 10:55:00,44.46,44.47,44.33,44.34,25000.0,23.6419,23.6472,23.5728,23.5781,25000.0
2009-05-01 11:00:00,44.39,44.56,44.26,44.56,31500.0,23.6047,23.6951,23.5356,23.6951,31500.0
2009-05-01 11:05:00,44.49,44.7,44.49,44.63,67000.0,23.6579,23.7695,23.6579,23.7323,67000.0
2009-05-01 11:10:00,44.6,44.74,44.6,44.7,82000.0,23.7164,23.7908,23.7164,23.7695,82000.0
2009-05-01 11:15:00,44.72,44.8,44.6,44.6,77000.0,23.7802,23.8227,23.7164,23.7164,77000.0
2009-05-01 11:20:00,44.57,44.73,44.57,44.66,56500.0,23.7004,23.7855,23.7004,23.7483,56500.0
2009-05-01 11:25:00,44.73,44.75,44.55,44.71,61500.0,23.7855,23.7961,23.6898,23.7749,61500.0
2009-05-01 11:30:00,44.66,44.7,44.56,44.64,23000.0,23.7483,23.7695,23.6951,23.7376,23000.0
2009-05-01 11:35:00,44.66,44.7,44.56,44.7,18000.0,23.7483,23.7695,23.6951,23.7695,18000.0
2009-05-01 11:40:00,44.64,44.8,44.62,44.8,29000.0,23.7376,23.8227,23.727,23.8227,29000.0
2009-05-01 11:45:00,44.77,44.89,44.72,44.81,42000.0,23.8068,23.8706,23.7802,23.828,42000.0
2009-05-01 11:50:00,44.77,44.77,44.62,44.69,35000.0,23.8068,23.8068,23.727,23.7642,35000.0
2009-05-01 11:55:00,44.67,44.74,44.62,44.68,25000.0,23.7536,23.7908,23.727,23.7589,25000.0
2009-05-01 12:00:00,44.71,44.73,44.64,44.7,16500.0,23.7749,23.7855,23.7376,23.7695,16500.0
2009-05-01 12:05:00,44.7,44.84,44.7,44.82,39000.0,23.7695,23.844,23.7695,23.8334,39000.0
2009-05-01 12:10:00,44.76,44.77,44.57,44.69,48000.0,23.8014,23.8068,23.7004,23.7642,48000.0
2009-05-01 12:15:00,44.71,44.74,44.65,44.73,12500.0,23.7749,23.7908,23.743,23.7855,12500.0
2009-05-01 12:20:00,44.73,44.8,44.71,44.77,12000.0,23.7855,23.8227,23.7749,23.8068,12000.0
2009-05-01 12:25:00,44.7,44.77,44.7,44.73,13500.0,23.7695,23.8068,23.7695,23.7855,13500.0
2009-05-01 12:30:00,44.72,44.8,44.7,44.79,24500.0,23.7802,23.8227,23.7695,23.8174,24500.0
2009-05-01 12:35:00,44.75,45.0,44.74,44.95,50500.0,23.7961,23.9291,23.7908,23.9025,50500.0
2009-05-01 12:40:00,45.0,45.0,44.91,44.98,35000.0,23.9291,23.9291,23.8812,23.9184,35000.0
2009-05-01 12:45:00,44.94,45.0,44.92,44.94,34500.0,23.8972,23.9291,23.8865,23.8972,34500.0
2009-05-01 12:50:00,45.0,45.08,44.89,44.98,55000.0,23.9291,23.9716,23.8706,23.9184,55000.0
2009-05-01 12:55:00,44.99,45.08,44.99,45.0,15500.0,23.9238,23.9716,23.9238,23.9291,15500.0
2009-05-01 13:00:00,45.01,45.15,45.0,45.02,39000.0,23.9344,24.0088,23.9291,23.9397,39000.0
2009-05-01 13:05:00,45.05,45.15,44.98,45.15,26000.0,23.9557,24.0088,23.9184,24.0088,26000.0
2009-05-01 13:10:00,45.1,45.3,45.02,45.08,24500.0,23.9822,24.0886,23.9397,23.9716,24500.0
2009-05-01 13:15:00,45.1,45.2,45.1,45.13,25000.0,23.9822,24.0354,23.9822,23.9982,25000.0
2009-05-01 13:20:00,45.13,45.2,45.08,45.19,21000.0,23.9982,24.0354,23.9716,24.0301,21000.0
2009-05-01 13:25:00,45.15,45.19,45.07,45.18,20000.0,24.0088,24.0301,23.9663,24.0248,20000.0
2009-05-01 13:30:00,45.14,45.26,45.09,45.19,33000.0,24.0035,24.0673,23.9769,24.0301,33000.0
2009-05-01 13:35:00,45.21,45.38,45.08,45.33,54500.0,24.0407,24.1311,23.9716,24.1045,54500.0
2009-05-01 13:40:00,45.37,45.37,45.09,45.14,42500.0,24.1258,24.1258,23.9769,24.0035,42500.0
2009-05-01 13:45:00,45.15,45.25,45.11,45.2,70500.0,24.0088,24.062,23.9876,24.0354,70500.0
2009-05-01 13:50:00,45.18,45.22,45.12,45.22,60500.0,24.0248,24.0461,23.9929,24.0461,60500.0
2009-05-01 13:55:00,45.2,45.28,45.18,45.18,33500.0,24.0354,24.078,24.0248,24.0248,33500.0
2009-05-01 14:00:00,45.27,45.29,45.16,45.16,26000.0,24.0726,24.0833,24.0141,24.0141,26000.0
2009-05-01 14:05:00,45.24,45.31,45.18,45.23,28000.0,24.0567,24.0939,24.0248,24.0514,28000.0
2009-05-01 14:10:00,45.21,45.22,45.01,45.01,26000.0,24.0407,24.0461,23.9344,23.9344,26000.0
2009-05-01 14:15:00,45.01,45.1,44.94,44.94,36000.0,23.9344,23.9822,23.8972,23.8972,36000.0
2009-05-01 14:20:00,45.01,45.18,44.96,45.15,19500.0,23.9344,24.0248,23.9078,24.0088,19500.0
2009-05-01 14:25:00,45.15,45.18,45.04,45.09,20500.0,24.0088,24.0248,23.9503,23.9769,20500.0
2009-05-01 14:30:00,45.1,45.17,45.01,45.08,26000.0,23.9822,24.0195,23.9344,23.9716,26000.0
2009-05-01 14:35:00,45.08,45.15,44.93,44.97,23000.0,23.9716,24.0088,23.8918,23.9131,23000.0
2009-05-01 14:40:00,44.98,44.98,44.8,44.86,31000.0,23.9184,23.9184,23.8227,23.8546,31000.0
2009-05-01 14:45:00,44.82,44.9,44.71,44.71,29500.0,23.8334,23.8759,23.7749,23.7749,29500.0
2009-05-01 14:50:00,44.7,44.77,44.55,44.63,39000.0,23.7695,23.8068,23.6898,23.7323,39000.0
2009-05-01 14:55:00,44.64,44.66,44.49,44.55,30500.0,23.7376,23.7483,23.6579,23.6898,30500.0
2009-05-01 15:00:00,44.55,44.86,44.52,44.85,38000.0,23.6898,23.8546,23.6738,23.8493,38000.0
2009-05-01 15:05:00,44.75,44.83,44.61,44.76,44500.0,23.7961,23.8387,23.7217,23.8014,44500.0
2009-05-01 15:10:00,44.6,44.72,44.41,44.44,36000.0,23.7164,23.7802,23.6153,23.6313,36000.0
2009-05-01 15:15:00,44.44,44.54,44.29,44.49,78500.0,23.6313,23.6845,23.5515,23.6579,78500.0
2009-05-01 15:20:00,44.48,44.52,44.41,44.49,52000.0,23.6526,23.6738,23.6153,23.6579,52000.0
2009-05-01 15:25:00,44.47,44.48,44.39,44.45,48000.0,23.6472,23.6526,23.6047,23.6366,48000.0
2009-05-01 15:30:00,44.42,44.64,44.41,44.52,105500.0,23.6206,23.7376,23.6153,23.6738,105500.0
2009-05-01 15:35:00,44.55,44.72,44.55,44.63,34000.0,23.6898,23.7802,23.6898,23.7323,34000.0
2009-05-01 15:40:00,44.58,44.8,44.42,44.66,43000.0,23.7057,23.8227,23.6206,23.7483,43000.0
2009-05-01 15:45:00,44.65,44.75,44.47,44.69,87000.0,23.743,23.7961,23.6472,23.7642,87000.0
2009-05-01 15:50:00,44.65,44.73,44.43,44.58,149500.0,23.743,23.7855,23.626,23.7057,149500.0
2009-05-01 15:55:00,44.58,44.77,44.4,44.4,244500.0,23.7057,23.8068,23.61,23.61,244500.0
2009-05-04 09:30:00,45.4,45.88,44.99,45.29,150500.0,24.1418,24.397,23.9238,24.0833,150500.0
2009-05-04 09:35:00,45.2,45.52,45.15,45.3,105500.0,24.0354,24.2056,24.0088,24.0886,105500.0
2009-05-04 09:40:00,45.3,45.3,44.76,44.93,154500.0,24.0886,24.0886,23.8014,23.8918,154500.0
2009-05-04 09:45:00,44.93,45.09,44.81,44.92,69000.0,23.8918,23.9769,23.828,23.8865,69000.0
2009-05-04 09:50:00,44.93,45.1,44.65,45.03,90000.0,23.8918,23.9822,23.743,23.945,90000.0
2009-05-04 09:55:00,45.04,45.2,44.92,45.17,70500.0,23.9503,24.0354,23.8865,24.0195,70500.0
2009-05-04 10:00:00,45.14,45.54,45.11,45.42,110500.0,24.0035,24.2162,23.9876,24.1524,110500.0
2009-05-04 10:05:00,45.42,45.49,45.25,45.3,114500.0,24.1524,24.1896,24.062,24.0886,114500.0
2009-05-04 10:10:00,45.3,45.58,45.29,45.58,128500.0,24.0886,24.2375,24.0833,24.2375,128500.0
2009-05-04 10:15:00,45.59,45.96,45.56,45.74,151000.0,24.2428,24.4396,24.2269,24.3226,151000.0
2009-05-04 10:20:00,45.78,46.0,45.76,45.94,146000.0,24.3438,24.4608,24.3332,24.4289,146000.0
2009-05-04 10:25:00,45.94,46.11,45.93,46.06,226000.0,24.4289,24.5193,24.4236,24.4927,226000.0
2009-05-04 10:30:00,46.07,46.09,45.86,45.86,144500.0,24.498,24.5087,24.3864,24.3864,144500.0
2009-05-04 10:35:00,45.86,45.89,45.67,45.74,157000.0,24.3864,24.4023,24.2853,24.3226,157000.0
2009-05-04 10:40:00,45.7,45.78,45.68,45.75,77000.0,24.3013,24.3438,24.2907,24.3279,77000.0
2009-05-04 10:45:00,45.73,45.87,45.7,45.81,79000.0,24.3173,24.3917,24.3013,24.3598,79000.0
2009-05-04 10:50:00,45.86,45.89,45.79,45.8,36500.0,24.3864,24.4023,24.3492,24.3545,36500.0
2009-05-04 10:55:00,45.8,45.87,45.69,45.75,79500.0,24.3545,24.3917,24.296,24.3279,79500.0
2009-05-04 11:00:00,45.78,45.87,45.73,45.84,47500.0,24.3438,24.3917,24.3173,24.3757,47500.0
2009-05-04 11:05:00,45.86,45.97,45.81,45.84,72000.0,24.3864,24.4449,24.3598,24.3757,72000.0
2009-05-04 11:10:00,45.83,45.93,45.83,45.92,104500.0,24.3704,24.4236,24.3704,24.4183,104500.0
2009-05-04 11:15:00,45.84,45.9,45.62,45.74,64500.0,24.3757,24.4076,24.2588,24.3226,64500.0
2009-05-04 11:20:00,45.68,45.87,45.6,45.61,29500.0,24.2907,24.3917,24.2481,24.2534,29500.0
2009-05-04 11:25:00,45.67,45.74,45.61,45.74,43500.0,24.2853,24.3226,24.2534,24.3226,43500.0
2009-05-04 11:30:00,45.71,45.76,45.71,45.71,22500.0,24.3066,24.3332,24.3066,24.3066,22500.0
2009-05-04 11:35:00,45.72,45.76,45.68,45.72,30500.0,24.3119,24.3332,24.2907,24.3119,30500.0
2009-05-04 11:40:00,45.71,45.75,45.55,45.55,67500.0,24.3066,24.3279,24.2215,24.2215,67500.0
2009-05-04 11:45:00,45.54,45.7,45.52,45.64,17000.0,24.2162,24.3013,24.2056,24.2694,17000.0
2009-05-04 11:50:00,45.61,45.66,45.6,45.63,49000.0,24.2534,24.28,24.2481,24.2641,49000.0
2009-05-04 11:55:00,45.63,45.75,45.6,45.75,35000.0,24.2641,24.3279,24.2481,24.3279,35000.0
2009-05-04 12:00:00,45.76,45.87,45.72,45.81,27500.0,24.3332,24.3917,24.3119,24.3598,27500.0
2009-05-04 12:05:00,45.82,45.85,45.68,45.68,48500.0,24.3651,24.3811,24.2907,24.2907,48500.0
2009-05-04 12:10:00,45.69,45.75,45.68,45.69,48000.0,24.296,24.3279,24.2907,24.296,48000.0
2009-05-04 12:15:00,45.7,45.75,45.68,45.7,57000.0,24.3013,24.3279,24.2907,24.3013,57000.0
2009-05-04 12:20:00,45.7,45.76,45.69,45.69,31000.0,24.3013,24.3332,24.296,24.296,31000.0
2009-05-04 12:25:00,45.69,45.78,45.65,45.65,40000.0,24.296,24.3438,24.2747,24.2747,40000.0
2009-05-04 12:30:00,45.65,45.73,45.65,45.73,40000.0,24.2747,24.3173,24.2747,24.3173,40000.0
2009-05-04 12:35:00,45.71,45.74,45.7,45.73,40000.0,24.3066,24.3226,24.3013,24.3173,40000.0
2009-05-04 12:40:00,45.73,45.79,45.73,45.78,22500.0,24.3173,24.3492,24.3173,24.3438,22500.0
2009-05-04 12:45:00,45.74,45.77,45.72,45.72,26500.0,24.3226,24.3385,24.3119,24.3119,26500.0
2009-05-04 12:50:00,45.75,45.79,45.72,45.74,44000.0,24.3279,24.3492,24.3119,24.3226,44000.0
2009-05-04 12:55:00,45.73,45.79,45.72,45.78,23500.0,24.3173,24.3492,24.3119,24.3438,23500.0
2009-05-04 13:00:00,45.76,45.78,45.73,45.73,23500.0,24.3332,24.3438,24.3173,24.3173,23500.0
2009-05-04 13:05:00,45.74,45.86,45.74,45.81,18500.0,24.3226,24.3864,24.3226,24.3598,18500.0
2009-05-04 13:10:00,45.82,45.89,45.82,45.85,26000.0,24.3651,24.4023,24.3651,24.3811,26000.0
2009-05-04 13:15:00,45.88,45.96,45.86,45.88,52000.0,24.397,24.4396,24.3864,24.397,52000.0
2009-05-04 13:20:00,45.86,46.08,45.86,46.08,66500.0,24.3864,24.5034,24.3864,24.5034,66500.0
2009-05-04 13:25:00,46.08,46.1,45.99,46.04,29500.0,24.5034,24.514,24.4555,24.4821,29500.0
2009-05-04 13:30:00,46.07,46.07,45.96,45.98,28500.0,24.498,24.498,24.4396,24.4502,28500.0
2009-05-04 13:35:00,46.01,46.09,45.93,46.04,26500.0,24.4661,24.5087,24.4236,24.4821,26500.0
2009-05-04 13:40:00,46.02,46.04,45.96,46.04,42000.0,24.4715,24.4821,24.4396,24.4821,42000.0
2009-05-04 13:45:00,46.03,46.1,46.0,46.04,95500.0,24.4768,24.514,24.4608,24.4821,95500.0
2009-05-04 13:50:00,46.06,46.12,45.91,45.91,122500.0,24.4927,24.5246,24.413,24.413,122500.0
2009-05-04 13:55:00,45.9,46.03,45.9,46.02,57500.0,24.4076,24.4768,24.4076,24.4715,57500.0
2009-05-04 14:00:00,46.05,46.06,45.93,46.01,45000.0,24.4874,24.4927,24.4236,24.4661,45000.0
2009-05-04 14:05:00,46.01,46.03,45.96,45.96,58500.0,24.4661,24.4768,24.4396,24.4396,58500.0
2009-05-04 14:10:00,46.0,46.05,45.96,46.02,33500.0,24.4608,24.4874,24.4396,24.4715,33500.0
2009-05-04 14:15:00,46.06,46.09,46.0,46.01,42500.0,24.4927,24.5087,24.4608,24.4661,42500.0
2009-05-04 14:20:00,46.02,46.11,46.0,46.03,51000.0,24.4715,24.5193,24.4608,24.4768,51000.0
2009-05-04 14:25:00,46.0,46.11,45.97,46.04,42000.0,24.4608,24.5193,24.4449,24.4821,42000.0
2009-05-04 14:30:00,46.03,46.14,45.99,46.0,45500.0,24.4768,24.5353,24.4555,24.4608,45500.0
2009-05-04 14:35:00,46.01,46.04,45.88,45.95,94500.0,24.4661,24.4821,24.397,24.4342,94500.0
2009-05-04 14:40:00,46.0,46.13,45.93,46.01,25500.0,24.4608,24.53,24.4236,24.4661,25500.0
2009-05-04 14:45:00,46.01,46.1,45.97,46.01,42500.0,24.4661,24.514,24.4449,24.4661,42500.0
2009-05-04 14:50:00,46.01,46.06,45.96,46.05,35000.0,24.4661,24.4927,24.4396,24.4874,35000.0
2009-05-04 14:55:00,45.96,46.0,45.67,45.75,101500.0,24.4396,24.4608,24.2853,24.3279,101500.0
2009-05-04 15:00:00,45.73,45.93,45.73,45.88,80000.0,24.3173,24.4236,24.3173,24.397,80000.0
2009-05-04 15:05:00,45.89,45.95,45.84,45.85,53500.0,24.4023,24.4342,24.3757,24.3811,53500.0
2009-05-04 15:10:00,45.89,45.95,45.8,45.82,69500.0,24.4023,24.4342,24.3545,24.3651,69500.0
2009-05-04 15:15:00,45.86,46.1,45.86,46.1,105000.0,24.3864,24.514,24.3864,24.514,105000.0
2009-05-04 15:20:00,46.1,46.1,45.98,46.05,86000.0,24.514,24.514,24.4502,24.4874,86000.0
2009-05-04 15:25:00,46.02,46.11,46.02,46.08,110500.0,24.4715,24.5193,24.4715,24.5034,110500.0
2009-05-04 15:30:00,46.08,46.12,45.93,45.94,247000.0,24.5034,24.5246,24.4236,24.4289,247000.0
2009-05-04 15:35:00,45.96,46.09,45.95,46.08,111500.0,24.4396,24.5087,24.4342,24.5034,111500.0
2009-05-04 15:40:00,46.05,46.15,46.04,46.05,285500.0,24.4874,24.5406,24.4821,24.4874,285500.0
2009-05-04 15:45:00,46.05,46.1,46.02,46.02,147000.0,24.4874,24.514,24.4715,24.4715,147000.0
2009-05-04 15:50:00,46.08,46.57,46.07,46.4,734000.0,24.5034,24.7639,24.498,24.6735,734000.0
2009-05-04 15:55:00,46.38,46.95,46.38,46.95,779000.0,24.6629,24.966,24.6629,24.966,779000.0
2009-05-05 09:30:00,46.66,47.38,46.55,47.32,131500.0,24.8118,25.1947,24.7533,25.1627,131500.0
2009-05-05 09:35:00,47.26,48.0,47.26,47.86,299500.0,25.1308,25.5243,25.1308,25.4499,299500.0
2009-05-05 09:40:00,47.86,47.86,47.44,47.56,238500.0,25.4499,25.4499,25.2266,25.2904,238500.0
2009-05-05 09:45:00,47.57,47.66,47.24,47.58,145000.0,25.2957,25.3435,25.1202,25.301,145000.0
2009-05-05 09:50:00,47.55,48.03,47.41,48.03,157500.0,25.285,25.5403,25.2106,25.5403,157500.0
2009-05-05 09:55:00,48.05,48.7,48.01,48.68,260000.0,25.5509,25.8966,25.5297,25.8859,260000.0
2009-05-05 10:00:00,48.66,48.69,48.29,48.58,156000.0,25.8753,25.8913,25.6785,25.8328,156000.0
2009-05-05 10:05:00,48.6,48.99,48.58,48.8,220500.0,25.8434,26.0508,25.8328,25.9497,220500.0
2009-05-05 10:10:00,48.81,49.28,48.81,49.22,175500.0,25.9551,26.205,25.9551,26.1731,175500.0
2009-05-05 10:15:00,49.2,49.7,49.14,49.34,257500.0,26.1624,26.4283,26.1305,26.2369,257500.0
2009-05-05 10:20:00,49.32,49.36,48.67,48.78,268000.0,26.2263,26.2475,25.8806,25.9391,268000.0
2009-05-05 10:25:00,48.78,49.05,48.74,48.78,143000.0,25.9391,26.0827,25.9178,25.9391,143000.0
2009-05-05 10:30:00,48.87,48.88,48.37,48.44,96500.0,25.987,25.9923,25.7211,25.7583,96500.0
2009-05-05 10:35:00,48.44,48.53,48.04,48.15,162500.0,25.7583,25.8062,25.5456,25.6041,162500.0
2009-05-05 10:40:00,48.15,48.23,47.98,48.07,214000.0,25.6041,25.6466,25.5137,25.5616,214000.0
2009-05-05 10:45:00,48.07,48.1,47.91,48.04,163500.0,25.5616,25.5775,25.4765,25.5456,163500.0
2009-05-05 10:50:00,48.0,48.28,47.91,48.28,78500.0,25.5243,25.6732,25.4765,25.6732,78500.0
2009-05-05 10:55:00,48.3,48.47,47.97,48.01,126000.0,25.6839,25.7743,25.5084,25.5297,126000.0
2009-05-05 11:00:00,47.97,48.2,47.97,48.16,69000.0,25.5084,25.6307,25.5084,25.6094,69000.0
2009-05-05 11:05:00,48.19,48.38,48.12,48.29,63500.0,25.6254,25.7264,25.5882,25.6785,63500.0
2009-05-05 11:10:00,48.3,48.58,48.24,48.35,117500.0,25.6839,25.8328,25.652,25.7105,117500.0
2009-05-05 11:15:00,48.34,48.54,48.34,48.53,61500.0,25.7051,25.8115,25.7051,25.8062,61500.0
2009-05-05 11:20:00,48.53,48.64,48.3,48.48,59000.0,25.8062,25.8647,25.6839,25.7796,59000.0
2009-05-05 11:25:00,48.45,48.57,48.31,48.57,30000.0,25.7636,25.8274,25.6892,25.8274,30000.0
2009-05-05 11:30:00,48.51,48.79,48.48,48.67,116000.0,25.7955,25.9444,25.7796,25.8806,116000.0
2009-05-05 11:35:00,48.63,48.86,48.51,48.72,75500.0,25.8593,25.9817,25.7955,25.9072,75500.0
2009-05-05 11:40:00,48.71,48.8,48.5,48.54,40500.0,25.9019,25.9497,25.7902,25.8115,40500.0
2009-05-05 11:45:00,48.55,48.64,48.4,48.55,54500.0,25.8168,25.8647,25.737,25.8168,54500.0
2009-05-05 11:50:00,48.6,48.64,48.46,48.51,158000.0,25.8434,25.8647,25.7689,25.7955,158000.0
2009-05-05 11:55:00,48.57,48.63,48.5,48.51,35500.0,25.8274,25.8593,25.7902,25.7955,35500.0
2009-05-05 12:00:00,48.51,48.58,48.47,48.56,23500.0,25.7955,25.8328,25.7743,25.8221,23500.0
2009-05-05 12:05:00,48.52,48.54,48.43,48.43,10000.0,25.8009,25.8115,25.753,25.753,10000.0
2009-05-05 12:10:00,48.45,48.45,48.1,48.14,133000.0,25.7636,25.7636,25.5775,25.5988,133000.0
2009-05-05 12:15:00,48.19,48.32,48.16,48.17,37500.0,25.6254,25.6945,25.6094,25.6147,37500.0
2009-05-05 12:20:00,48.2,48.3,48.16,48.16,27500.0,25.6307,25.6839,25.6094,25.6094,27500.0
2009-05-05 12:25:00,48.16,48.52,48.16,48.48,26000.0,25.6094,25.8009,25.6094,25.7796,26000.0
2009-05-05 12:30:00,48.48,48.49,48.2,48.28,28500.0,25.7796,25.7849,25.6307,25.6732,28500.0
2009-05-05 12:35:00,48.22,48.23,48.15,48.17,19500.0,25.6413,25.6466,25.6041,25.6147,19500.0
2009-05-05 12:40:00,48.19,48.19,47.91,47.91,49000.0,25.6254,25.6254,25.4765,25.4765,49000.0
2009-05-05 12:45:00,47.98,48.2,47.97,48.2,23000.0,25.5137,25.6307,25.5084,25.6307,23000.0
2009-05-05 12:50:00,48.17,48.2,48.01,48.01,29500.0,25.6147,25.6307,25.5297,25.5297,29500.0
2009-05-05 12:55:00,48.04,48.19,48.04,48.16,28000.0,25.5456,25.6254,25.5456,25.6094,28000.0
2009-05-05 13:00:00,48.12,48.27,48.06,48.27,43500.0,25.5882,25.6679,25.5562,25.6679,43500.0
2009-05-05 13:05:00,48.27,48.4,48.22,48.22,23000.0,25.6679,25.737,25.6413,25.6413,23000.0
2009-05-05 13:10:00,48.18,48.49,48.18,48.32,34000.0,25.6201,25.7849,25.6201,25.6945,34000.0
2009-05-05 13:15:00,48.32,48.37,48.21,48.35,36000.0,25.6945,25.7211,25.636,25.7105,36000.0
2009-05-05 13:20:00,48.3,48.4,48.27,48.28,61000.0,25.6839,25.737,25.6679,25.6732,61000.0
2009-05-05 13:25:00,48.3,48.39,48.24,48.29,32000.0,25.6839,25.7317,25.652,25.6785,32000.0
2009-05-05 13:30:00,48.29,48.4,48.28,48.33,43500.0,25.6785,25.737,25.6732,25.6998,43500.0
2009-05-05 13:35:00,48.37,48.61,48.36,48.58,64500.0,25.7211,25.8487,25.7158,25.8328,64500.0
2009-05-05 13:40:00,48.58,48.67,48.58,48.6,61000.0,25.8328,25.8806,25.8328,25.8434,61000.0
2009-05-05 13:45:00,48.58,48.61,48.51,48.56,60500.0,25.8328,25.8487,25.7955,25.8221,60500.0
2009-05-05 13:50:00,48.57,48.67,48.53,48.66,24000.0,25.8274,25.8806,25.8062,25.8753,24000.0
2009-05-05 13:55:00,48.66,48.67,48.57,48.63,26500.0,25.8753,25.8806,25.8274,25.8593,26500.0
2009-05-05 14:00:00,48.64,48.66,48.48,48.49,33000.0,25.8647,25.8753,25.7796,25.7849,33000.0
2009-05-05 14:05:00,48.55,48.66,48.54,48.64,17000.0,25.8168,25.8753,25.8115,25.8647,17000.0
2009-05-05 14:10:00,48.65,48.97,48.65,48.92,184500.0,25.87,26.0401,25.87,26.0136,184500.0
2009-05-05 14:15:00,48.92,48.95,48.8,48.95,76000.0,26.0136,26.0295,25.9497,26.0295,76000.0
2009-05-05 14:20:00,48.87,48.9,48.62,48.63,77500.0,25.987,26.0029,25.854,25.8593,77500.0
2009-05-05 14:25:00,48.64,48.68,48.47,48.55,112500.0,25.8647,25.8859,25.7743,25.8168,112500.0
2009-05-05 14:30:00,48.52,48.7,48.45,48.69,60500.0,25.8009,25.8966,25.7636,25.8913,60500.0
2009-05-05 14:35:00,48.7,48.8,48.68,48.72,57500.0,25.8966,25.9497,25.8859,25.9072,57500.0
2009-05-05 14:40:00,48.74,48.79,48.67,48.71,45000.0,25.9178,25.9444,25.8806,25.9019,45000.0
2009-05-05 14:45:00,48.73,48.87,48.69,48.8,57500.0,25.9125,25.987,25.8913,25.9497,57500.0
2009-05-05 14:50:00,48.83,48.98,48.82,48.84,99000.0,25.9657,26.0455,25.9604,25.971,99000.0
2009-05-05 14:55:00,48.85,48.97,48.82,48.91,59500.0,25.9763,26.0401,25.9604,26.0082,59500.0
2009-05-05 15:00:00,48.91,49.16,48.9,49.16,186000.0,26.0082,26.1412,26.0029,26.1412,186000.0
2009-05-05 15:05:00,49.16,49.45,49.08,49.32,192000.0,26.1412,26.2954,26.0986,26.2263,192000.0
2009-05-05 15:10:00,49.37,49.5,49.35,49.43,202500.0,26.2528,26.322,26.2422,26.2848,202500.0
2009-05-05 15:15:00,49.43,49.5,49.34,49.4,198000.0,26.2848,26.322,26.2369,26.2688,198000.0
2009-05-05 15:20:00,49.42,49.47,49.35,49.35,174500.0,26.2794,26.306,26.2422,26.2422,174500.0
2009-05-05 15:25:00,49.37,49.57,49.36,49.57,120500.0,26.2528,26.3592,26.2475,26.3592,120500.0
2009-05-05 15:30:00,49.53,49.96,49.52,49.86,314000.0,26.3379,26.5666,26.3326,26.5134,314000.0
2009-05-05 15:35:00,49.88,50.17,49.85,49.9,331000.0,26.524,26.6783,26.5081,26.5347,331000.0
2009-05-05 15:40:00,49.93,50.05,49.77,49.8,151500.0,26.5506,26.6144,26.4655,26.4815,151500.0
2009-05-05 15:45:00,49.81,50.13,49.81,49.98,242000.0,26.4868,26.657,26.4868,26.5772,242000.0
2009-05-05 15:50:00,49.99,50.1,49.96,50.04,284000.0,26.5825,26.641,26.5666,26.6091,284000.0
2009-05-05 15:55:00,50.02,50.07,49.35,49.51,594000.0,26.5985,26.6251,26.2422,26.3273,594000.0
2009-05-06 09:30:00,50.12,50.12,49.46,49.61,190000.0,26.6517,26.6517,26.3007,26.3805,190000.0
2009-05-06 09:35:00,49.61,49.71,48.83,48.93,213500.0,26.3805,26.4336,25.9657,26.0189,213500.0
2009-05-06 09:40:00,48.86,49.44,48.86,49.44,73000.0,25.9817,26.2901,25.9817,26.2901,73000.0
2009-05-06 09:45:00,49.44,49.6,49.15,49.6,112000.0,26.2901,26.3752,26.1359,26.3752,112000.0
2009-05-06 09:50:00,49.54,49.8,49.42,49.5,104500.0,26.3432,26.4815,26.2794,26.322,104500.0
2009-05-06 09:55:00,49.54,49.8,49.54,49.62,80000.0,26.3432,26.4815,26.3432,26.3858,80000.0
2009-05-06 10:00:00,49.66,49.68,49.36,49.49,144500.0,26.4071,26.4177,26.2475,26.3167,144500.0
2009-05-06 10:05:00,49.42,49.42,48.91,49.1,106000.0,26.2794,26.2794,26.0082,26.1093,106000.0
2009-05-06 10:10:00,49.2,49.23,49.03,49.12,36000.0,26.1624,26.1784,26.072,26.1199,36000.0
2009-05-06 10:15:00,49.16,49.3,48.8,48.8,86000.0,26.1412,26.2156,25.9497,25.9497,86000.0
2009-05-06 10:20:00,48.8,48.88,48.46,48.46,122000.0,25.9497,25.9923,25.7689,25.7689,122000.0
2009-05-06 10:25:00,48.47,48.6,48.11,48.21,131000.0,25.7743,25.8434,25.5828,25.636,131000.0
2009-05-06 10:30:00,48.27,48.53,48.2,48.41,100000.0,25.6679,25.8062,25.6307,25.7424,100000.0
2009-05-06 10:35:00,48.45,48.79,48.42,48.79,63000.0,25.7636,25.9444,25.7477,25.9444,63000.0
2009-05-06 10:40:00,48.83,48.83,48.43,48.44,35500.0,25.9657,25.9657,25.753,25.7583,35500.0
2009-05-06 10:45:00,48.4,48.62,48.32,48.32,44000.0,25.737,25.854,25.6945,25.6945,44000.0
2009-05-06 10:50:00,48.31,48.5,48.31,48.34,49000.0,25.6892,25.7902,25.6892,25.7051,49000.0
2009-05-06 10:55:00,48.35,48.69,48.35,48.69,58500.0,25.7105,25.8913,25.7105,25.8913,58500.0
2009-05-06 11:00:00,48.7,48.75,48.59,48.73,52000.0,25.8966,25.9232,25.8381,25.9125,52000.0
2009-05-06 11:05:00,48.73,48.76,48.64,48.69,47000.0,25.9125,25.9285,25.8647,25.8913,47000.0
2009-05-06 11:10:00,48.74,49.0,48.7,48.96,97000.0,25.9178,26.0561,25.8966,26.0348,97000.0
2009-05-06 11:15:00,48.96,48.98,48.48,48.48,147500.0,26.0348,26.0455,25.7796,25.7796,147500.0
2009-05-06 11:20:00,48.52,48.54,48.33,48.53,52500.0,25.8009,25.8115,25.6998,25.8062,52500.0
2009-05-06 11:25:00,48.48,48.61,48.45,48.54,56500.0,25.7796,25.8487,25.7636,25.8115,56500.0
2009-05-06 11:30:00,48.62,48.62,48.45,48.6,48500.0,25.854,25.854,25.7636,25.8434,48500.0
2009-05-06 11:35:00,48.51,48.76,48.51,48.7,59500.0,25.7955,25.9285,25.7955,25.8966,59500.0
2009-05-06 11:40:00,48.63,48.68,48.47,48.54,104500.0,25.8593,25.8859,25.7743,25.8115,104500.0
2009-05-06 11:45:00,48.53,48.58,48.46,48.5,54500.0,25.8062,25.8328,25.7689,25.7902,54500.0
2009-05-06 11:50:00,48.49,48.53,48.46,48.48,75500.0,25.7849,25.8062,25.7689,25.7796,75500.0
2009-05-06 11:55:00,48.51,48.79,48.48,48.68,61500.0,25.7955,25.9444,25.7796,25.8859,61500.0
2009-05-06 12:00:00,48.73,48.78,48.55,48.71,47500.0,25.9125,25.9391,25.8168,25.9019,47500.0
2009-05-06 12:05:00,48.69,48.72,48.48,48.57,31500.0,25.8913,25.9072,25.7796,25.8274,31500.0
2009-05-06 12:10:00,48.64,48.65,48.56,48.6,33500.0,25.8647,25.87,25.8221,25.8434,33500.0
2009-05-06 12:15:00,48.62,48.85,48.6,48.85,39000.0,25.854,25.9763,25.8434,25.9763,39000.0
2009-05-06 12:20:00,48.8,48.99,48.75,48.92,84500.0,25.9497,26.0508,25.9232,26.0136,84500.0
2009-05-06 12:25:00,48.9,49.0,48.81,48.98,56000.0,26.0029,26.0561,25.9551,26.0455,56000.0
2009-05-06 12:30:00,49.0,49.16,48.94,49.05,68500.0,26.0561,26.1412,26.0242,26.0827,68500.0
2009-05-06 12:35:00,49.07,49.12,48.84,49.0,52000.0,26.0933,26.1199,25.971,26.0561,52000.0
2009-05-06 12:40:00,48.98,49.1,48.91,48.95,34500.0,26.0455,26.1093,26.0082,26.0295,34500.0
2009-05-06 12:45:00,48.9,49.04,48.83,49.02,74500.0,26.0029,26.0774,25.9657,26.0667,74500.0
2009-05-06 12:50:00,49.07,49.16,49.02,49.11,32000.0,26.0933,26.1412,26.0667,26.1146,32000.0
2009-05-06 12:55:00,49.12,49.32,49.03,49.16,99500.0,26.1199,26.2263,26.072,26.1412,99500.0
2009-05-06 13:00:00,49.08,49.2,49.02,49.09,31500.0,26.0986,26.1624,26.0667,26.104,31500.0
2009-05-06 13:05:00,49.06,49.18,48.95,49.03,21000.0,26.088,26.1518,26.0295,26.072,21000.0
2009-05-06 13:10:00,49.03,49.18,49.0,49.12,67000.0,26.072,26.1518,26.0561,26.1199,67000.0
2009-05-06 13:15:00,49.16,49.38,49.12,49.26,50500.0,26.1412,26.2582,26.1199,26.1944,50500.0
2009-05-06 13:20:00,49.31,49.4,49.15,49.22,50000.0,26.2209,26.2688,26.1359,26.1731,50000.0
2009-05-06 13:25:00,49.22,49.36,49.11,49.13,36500.0,26.1731,26.2475,26.1146,26.1252,36500.0
2009-05-06 13:30:00,49.13,49.36,49.08,49.27,44500.0,26.1252,26.2475,26.0986,26.1997,44500.0
2009-05-06 13:35:00,49.28,49.43,49.27,49.4,51500.0,26.205,26.2848,26.1997,26.2688,51500.0
2009-05-06 13:40:00,49.43,49.44,49.27,49.39,64500.0,26.2848,26.2901,26.1997,26.2635,64500.0
2009-05-06 13:45:00,49.37,49.65,49.35,49.4,67000.0,26.2528,26.4017,26.2422,26.2688,67000.0
2009-05-06 13:50:00,49.36,49.75,49.34,49.75,64000.0,26.2475,26.4549,26.2369,26.4549,64000.0
2009-05-06 13:55:00,49.75,50.07,49.75,50.07,153500.0,26.4549,26.6251,26.4549,26.6251,153500.0
2009-05-06 14:00:00,50.07,50.18,49.89,49.89,87500.0,26.6251,26.6836,26.5294,26.5294,87500.0
2009-05-06 14:05:00,49.92,50.14,49.82,50.07,93500.0,26.5453,26.6623,26.4921,26.6251,93500.0
2009-05-06 14:10:00,50.07,50.07,49.72,49.94,61500.0,26.6251,26.6251,26.439,26.5559,61500.0
2009-05-06 14:15:00,49.89,49.99,49.78,49.95,42500.0,26.5294,26.5825,26.4709,26.5613,42500.0
2009-05-06 14:20:00,49.91,50.24,49.91,50.18,94500.0,26.54,26.7155,26.54,26.6836,94500.0
2009-05-06 14:25:00,50.23,50.23,50.07,50.18,111000.0,26.7102,26.7102,26.6251,26.6836,111000.0
2009-05-06 14:30:00,50.23,50.24,49.95,50.13,151500.0,26.7102,26.7155,26.5613,26.657,151500.0
2009-05-06 14:35:00,50.11,50.12,49.91,50.0,60000.0,26.6463,26.6517,26.54,26.5879,60000.0
2009-05-06 14:40:00,50.07,50.09,49.88,50.01,87000.0,26.6251,26.6357,26.524,26.5932,87000.0
2009-05-06 14:45:00,50.03,50.16,49.89,49.97,49500.0,26.6038,26.6729,26.5294,26.5719,49500.0
2009-05-06 14:50:00,50.06,50.19,50.05,50.19,50500.0,26.6198,26.6889,26.6144,26.6889,50500.0
2009-05-06 14:55:00,50.19,50.35,50.05,50.12,136000.0,26.6889,26.774,26.6144,26.6517,136000.0
2009-05-06 15:00:00,50.09,50.26,49.9,50.06,111000.0,26.6357,26.7261,26.5347,26.6198,111000.0
2009-05-06 15:05:00,50.08,50.24,49.97,50.24,117500.0,26.6304,26.7155,26.5719,26.7155,117500.0
2009-05-06 15:10:00,50.24,50.24,50.0,50.04,104000.0,26.7155,26.7155,26.5879,26.6091,104000.0
2009-05-06 15:15:00,50.03,50.06,49.85,49.93,113500.0,26.6038,26.6198,26.5081,26.5506,113500.0
2009-05-06 15:20:00,49.93,50.0,49.4,49.41,211000.0,26.5506,26.5879,26.2688,26.2741,211000.0
2009-05-06 15:25:00,49.34,49.54,49.21,49.51,182500.0,26.2369,26.3432,26.1678,26.3273,182500.0
2009-05-06 15:30:00,49.55,49.75,49.33,49.64,196500.0,26.3486,26.4549,26.2316,26.3964,196500.0
2009-05-06 15:35:00,49.64,49.74,49.41,49.62,146000.0,26.3964,26.4496,26.2741,26.3858,146000.0
2009-05-06 15:40:00,49.64,49.96,49.61,49.78,264500.0,26.3964,26.5666,26.3805,26.4709,264500.0
2009-05-06 15:45:00,49.78,50.09,49.69,50.08,201000.0,26.4709,26.6357,26.423,26.6304,201000.0
2009-05-06 15:50:00,50.08,50.55,50.08,50.2,511000.0,26.6304,26.8803,26.6304,26.6942,511000.0
2009-05-06 15:55:00,50.2,50.79,50.2,50.71,569500.0,26.6942,27.0079,26.6942,26.9654,569500.0
2009-05-07 09:30:00,51.2,51.35,50.61,50.99,237500.0,27.226,27.3057,26.9122,27.1143,237500.0
2009-05-07 09:35:00,50.66,50.99,50.53,50.57,115000.0,26.9388,27.1143,26.8697,26.891,115000.0
2009-05-07 09:40:00,50.6,50.63,50.2,50.32,125500.0,26.9069,26.9229,26.6942,26.758,125500.0
2009-05-07 09:45:00,50.27,50.5,49.93,49.93,210500.0,26.7314,26.8537,26.5506,26.5506,210500.0
2009-05-07 09:50:00,49.92,50.37,49.67,50.29,233000.0,26.5453,26.7846,26.4124,26.7421,233000.0
2009-05-07 09:55:00,50.2,50.5,50.03,50.03,106500.0,26.6942,26.8537,26.6038,26.6038,106500.0
2009-05-07 10:00:00,50.15,50.37,49.8,49.81,195000.0,26.6676,26.7846,26.4815,26.4868,195000.0
2009-05-07 10:05:00,49.74,49.8,49.24,49.56,106000.0,26.4496,26.4815,26.1837,26.3539,106000.0
2009-05-07 10:10:00,49.42,49.51,49.1,49.11,98500.0,26.2794,26.3273,26.1093,26.1146,98500.0
2009-05-07 10:15:00,49.12,49.51,49.06,49.51,134500.0,26.1199,26.3273,26.088,26.3273,134500.0
2009-05-07 10:20:00,49.48,49.48,48.95,48.95,124500.0,26.3113,26.3113,26.0295,26.0295,124500.0
2009-05-07 10:25:00,48.95,49.0,48.76,48.86,64500.0,26.0295,26.0561,25.9285,25.9817,64500.0
2009-05-07 10:30:00,48.79,48.9,48.66,48.69,101000.0,25.9444,26.0029,25.8753,25.8913,101000.0
2009-05-07 10:35:00,48.75,48.9,48.6,48.76,112500.0,25.9232,26.0029,25.8434,25.9285,112500.0
2009-05-07 10:40:00,48.72,48.87,48.42,48.52,108000.0,25.9072,25.987,25.7477,25.8009,108000.0
2009-05-07 10:45:00,48.58,48.88,48.58,48.73,71000.0,25.8328,25.9923,25.8328,25.9125,71000.0
2009-05-07 10:50:00,48.69,49.17,48.68,49.13,116000.0,25.8913,26.1465,25.8859,26.1252,116000.0
2009-05-07 10:55:00,49.15,49.28,49.0,49.14,122000.0,26.1359,26.205,26.0561,26.1305,122000.0
2009-05-07 11:00:00,49.19,49.2,48.98,48.99,64000.0,26.1571,26.1624,26.0455,26.0508,64000.0
2009-05-07 11:05:00,48.99,49.06,48.94,49.03,50500.0,26.0508,26.088,26.0242,26.072,50500.0
2009-05-07 11:10:00,48.99,49.05,48.72,48.86,86000.0,26.0508,26.0827,25.9072,25.9817,86000.0
2009-05-07 11:15:00,48.76,48.94,48.7,48.73,48500.0,25.9285,26.0242,25.8966,25.9125,48500.0
2009-05-07 11:20:00,48.73,48.83,48.71,48.76,52500.0,25.9125,25.9657,25.9019,25.9285,52500.0
2009-05-07 11:25:00,48.88,48.96,48.83,48.93,36500.0,25.9923,26.0348,25.9657,26.0189,36500.0
2009-05-07 11:30:00,48.95,48.96,48.7,48.7,41500.0,26.0295,26.0348,25.8966,25.8966,41500.0
2009-05-07 11:35:00,48.71,48.86,48.6,48.6,93000.0,25.9019,25.9817,25.8434,25.8434,93000.0
2009-05-07 11:40:00,48.64,48.86,48.64,48.85,44000.0,25.8647,25.9817,25.8647,25.9763,44000.0
2009-05-07 11:45:00,48.8,48.86,48.62,48.62,20500.0,25.9497,25.9817,25.854,25.854,20500.0
2009-05-07 11:50:00,48.72,48.86,48.55,48.83,60500.0,25.9072,25.9817,25.8168,25.9657,60500.0
2009-05-07 11:55:00,48.83,48.83,48.66,48.66,129500.0,25.9657,25.9657,25.8753,25.8753,129500.0
2009-05-07 12:00:00,48.68,48.69,48.5,48.52,67500.0,25.8859,25.8913,25.7902,25.8009,67500.0
2009-05-07 12:05:00,48.52,48.52,48.32,48.36,65500.0,25.8009,25.8009,25.6945,25.7158,65500.0
2009-05-07 12:10:00,48.38,48.72,48.38,48.65,53500.0,25.7264,25.9072,25.7264,25.87,53500.0
2009-05-07 12:15:00,48.62,48.75,48.62,48.64,13000.0,25.854,25.9232,25.854,25.8647,13000.0
2009-05-07 12:20:00,48.7,48.86,48.55,48.7,54500.0,25.8966,25.9817,25.8168,25.8966,54500.0
2009-05-07 12:25:00,48.69,48.89,48.63,48.82,31000.0,25.8913,25.9976,25.8593,25.9604,31000.0
2009-05-07 12:30:00,48.81,48.94,48.74,48.92,24500.0,25.9551,26.0242,25.9178,26.0136,24500.0
2009-05-07 12:35:00,48.86,48.9,48.79,48.86,27000.0,25.9817,26.0029,25.9444,25.9817,27000.0
2009-05-07 12:40:00,48.96,49.0,48.83,48.85,38500.0,26.0348,26.0561,25.9657,25.9763,38500.0
2009-05-07 12:45:00,48.81,48.81,48.6,48.66,26500.0,25.9551,25.9551,25.8434,25.8753,26500.0
2009-05-07 12:50:00,48.7,48.75,48.49,48.75,60000.0,25.8966,25.9232,25.7849,25.9232,60000.0
2009-05-07 12:55:00,48.7,48.76,48.6,48.65,23500.0,25.8966,25.9285,25.8434,25.87,23500.0
2009-05-07 13:00:00,48.69,48.77,48.53,48.56,29500.0,25.8913,25.9338,25.8062,25.8221,29500.0
2009-05-07 13:05:00,48.52,48.62,48.41,48.5,42000.0,25.8009,25.854,25.7424,25.7902,42000.0
2009-05-07 13:10:00,48.61,48.64,48.4,48.4,39000.0,25.8487,25.8647,25.737,25.737,39000.0
2009-05-07 13:15:00,48.38,48.41,48.32,48.4,30500.0,25.7264,25.7424,25.6945,25.737,30500.0
2009-05-07 13:20:00,48.4,48.56,48.32,48.32,25500.0,25.737,25.8221,25.6945,25.6945,25500.0
2009-05-07 13:25:00,48.31,48.37,48.24,48.28,22000.0,25.6892,25.7211,25.652,25.6732,22000.0
2009-05-07 13:30:00,48.25,48.26,48.02,48.2,43500.0,25.6573,25.6626,25.535,25.6307,43500.0
2009-05-07 13:35:00,48.12,48.15,48.02,48.1,64500.0,25.5882,25.6041,25.535,25.5775,64500.0
2009-05-07 13:40:00,48.06,48.19,48.0,48.1,35000.0,25.5562,25.6254,25.5243,25.5775,35000.0
2009-05-07 13:45:00,48.13,48.19,48.06,48.18,35000.0,25.5935,25.6254,25.5562,25.6201,35000.0
2009-05-07 13:50:00,48.12,48.17,47.87,47.99,80500.0,25.5882,25.6147,25.4552,25.519,80500.0
2009-05-07 13:55:00,47.99,48.2,47.89,48.14,120000.0,25.519,25.6307,25.4658,25.5988,120000.0
2009-05-07 14:00:00,48.11,48.15,47.97,47.97,33000.0,25.5828,25.6041,25.5084,25.5084,33000.0
2009-05-07 14:05:00,48.0,48.28,48.0,48.19,80000.0,25.5243,25.6732,25.5243,25.6254,80000.0
2009-05-07 14:10:00,48.14,48.22,47.8,47.87,122000.0,25.5988,25.6413,25.418,25.4552,122000.0
2009-05-07 14:15:00,47.84,47.9,47.76,47.76,67000.0,25.4393,25.4712,25.3967,25.3967,67000.0
2009-05-07 14:20:00,47.8,47.85,47.69,47.8,68500.0,25.418,25.4446,25.3595,25.418,68500.0
2009-05-07 14:25:00,47.74,48.03,47.72,48.0,106500.0,25.3861,25.5403,25.3754,25.5243,106500.0
2009-05-07 14:30:00,48.0,48.02,47.61,47.61,106000.0,25.5243,25.535,25.317,25.317,106000.0
2009-05-07 14:35:00,47.66,47.67,47.32,47.34,163000.0,25.3435,25.3489,25.1627,25.1734,163000.0
2009-05-07 14:40:00,47.35,47.4,47.2,47.34,133500.0,25.1787,25.2053,25.0989,25.1734,133500.0
2009-05-07 14:45:00,47.31,47.48,47.31,47.41,94500.0,25.1574,25.2478,25.1574,25.2106,94500.0
2009-05-07 14:50:00,47.42,47.57,47.34,47.39,102000.0,25.2159,25.2957,25.1734,25.2,102000.0
2009-05-07 14:55:00,47.34,47.62,47.3,47.37,80500.0,25.1734,25.3223,25.1521,25.1893,80500.0
2009-05-07 15:00:00,47.34,47.56,47.26,47.44,74000.0,25.1734,25.2904,25.1308,25.2266,74000.0
2009-05-07 15:05:00,47.33,47.41,47.08,47.21,114500.0,25.1681,25.2106,25.0351,25.1043,114500.0
2009-05-07 15:10:00,47.21,47.29,47.09,47.1,97000.0,25.1043,25.1468,25.0404,25.0458,97000.0
2009-05-07 15:15:00,47.17,47.37,47.0,47.32,130000.0,25.083,25.1893,24.9926,25.1627,130000.0
2009-05-07 15:20:00,47.28,47.61,47.26,47.38,107000.0,25.1415,25.317,25.1308,25.1947,107000.0
2009-05-07 15:25:00,47.35,47.61,47.33,47.49,102500.0,25.1787,25.317,25.1681,25.2531,102500.0
2009-05-07 15:30:00,47.43,47.47,47.03,47.08,161500.0,25.2212,25.2425,25.0085,25.0351,161500.0
2009-05-07 15:35:00,47.07,47.31,47.03,47.19,176500.0,25.0298,25.1574,25.0085,25.0936,176500.0
2009-05-07 15:40:00,47.16,47.55,47.1,47.35,188500.0,25.0777,25.285,25.0458,25.1787,188500.0
2009-05-07 15:45:00,47.4,47.45,47.13,47.21,155000.0,25.2053,25.2319,25.0617,25.1043,155000.0
2009-05-07 15:50:00,47.36,47.54,46.89,47.38,370500.0,25.184,25.2797,24.9341,25.1947,370500.0
2009-05-07 15:55:00,47.34,47.53,46.97,47.0,533500.0,25.1734,25.2744,24.9766,24.9926,533500.0
2009-05-08 09:30:00,47.8,47.95,47.46,47.82,128500.0,25.418,25.4978,25.2372,25.4286,128500.0
2009-05-08 09:35:00,47.82,47.9,47.43,47.68,88500.0,25.4286,25.4712,25.2212,25.3542,88500.0
2009-05-08 09:40:00,47.68,47.9,47.65,47.85,70500.0,25.3542,25.4712,25.3382,25.4446,70500.0
2009-05-08 09:45:00,47.78,48.3,47.78,48.08,253000.0,25.4074,25.6839,25.4074,25.5669,253000.0
2009-05-08 09:50:00,48.06,48.19,47.76,47.79,136000.0,25.5562,25.6254,25.3967,25.4127,136000.0
2009-05-08 09:55:00,47.81,48.12,47.76,48.07,95000.0,25.4233,25.5882,25.3967,25.5616,95000.0
2009-05-08 10:00:00,48.12,48.15,47.77,47.89,99000.0,25.5882,25.6041,25.402,25.4658,99000.0
2009-05-08 10:05:00,47.91,47.95,47.69,47.73,70500.0,25.4765,25.4978,25.3595,25.3808,70500.0
2009-05-08 10:10:00,47.75,47.75,47.43,47.61,133500.0,25.3914,25.3914,25.2212,25.317,133500.0
2009-05-08 10:15:00,47.5,47.66,47.37,47.52,111000.0,25.2585,25.3435,25.1893,25.2691,111000.0
2009-05-08 10:20:00,47.55,47.7,47.4,47.7,74500.0,25.285,25.3648,25.2053,25.3648,74500.0
2009-05-08 10:25:00,47.67,47.8,47.67,47.72,119000.0,25.3489,25.418,25.3489,25.3754,119000.0
2009-05-08 10:30:00,47.7,47.93,47.7,47.83,79000.0,25.3648,25.4871,25.3648,25.4339,79000.0
2009-05-08 10:35:00,47.93,48.09,47.85,47.95,89500.0,25.4871,25.5722,25.4446,25.4978,89500.0
2009-05-08 10:40:00,47.98,48.09,47.88,47.93,36000.0,25.5137,25.5722,25.4605,25.4871,36000.0
2009-05-08 10:45:00,47.89,48.01,47.83,47.93,34000.0,25.4658,25.5297,25.4339,25.4871,34000.0
2009-05-08 10:50:00,47.84,47.86,47.7,47.73,46000.0,25.4393,25.4499,25.3648,25.3808,46000.0
2009-05-08 10:55:00,47.76,48.0,47.76,47.89,35500.0,25.3967,25.5243,25.3967,25.4658,35500.0
2009-05-08 11:00:00,47.9,48.09,47.87,48.0,31500.0,25.4712,25.5722,25.4552,25.5243,31500.0
2009-05-08 11:05:00,48.02,48.09,47.99,48.05,32000.0,25.535,25.5722,25.519,25.5509,32000.0
2009-05-08 11:10:00,48.07,48.09,48.0,48.04,24500.0,25.5616,25.5722,25.5243,25.5456,24500.0
2009-05-08 11:15:00,48.04,48.26,48.04,48.26,90000.0,25.5456,25.6626,25.5456,25.6626,90000.0
2009-05-08 11:20:00,48.17,48.26,48.04,48.09,59500.0,25.6147,25.6626,25.5456,25.5722,59500.0
2009-05-08 11:25:00,48.14,48.18,48.04,48.11,24500.0,25.5988,25.6201,25.5456,25.5828,24500.0
2009-05-08 11:30:00,48.06,48.15,48.04,48.04,28000.0,25.5562,25.6041,25.5456,25.5456,28000.0
2009-05-08 11:35:00,48.09,48.09,47.96,47.96,39000.0,25.5722,25.5722,25.5031,25.5031,39000.0
2009-05-08 11:40:00,47.94,48.12,47.94,48.02,23500.0,25.4924,25.5882,25.4924,25.535,23500.0
2009-05-08 11:45:00,48.09,48.19,48.05,48.14,73500.0,25.5722,25.6254,25.5509,25.5988,73500.0
2009-05-08 11:50:00,48.13,48.17,48.09,48.12,42000.0,25.5935,25.6147,25.5722,25.5882,42000.0
2009-05-08 11:55:00,48.15,48.31,48.14,48.26,76000.0,25.6041,25.6892,25.5988,25.6626,76000.0
2009-05-08 12:00:00,48.27,48.43,48.22,48.36,102000.0,25.6679,25.753,25.6413,25.7158,102000.0
2009-05-08 12:05:00,48.4,48.72,48.39,48.53,118500.0,25.737,25.9072,25.7317,25.8062,118500.0
2009-05-08 12:10:00,48.51,48.72,48.51,48.68,43000.0,25.7955,25.9072,25.7955,25.8859,43000.0
2009-05-08 12:15:00,48.72,48.89,48.58,48.61,149000.0,25.9072,25.9976,25.8328,25.8487,149000.0
2009-05-08 12:20:00,48.67,48.7,48.2,48.26,110500.0,25.8806,25.8966,25.6307,25.6626,110500.0
2009-05-08 12:25:00,48.26,48.48,48.23,48.44,51000.0,25.6626,25.7796,25.6466,25.7583,51000.0
2009-05-08 12:30:00,48.4,48.67,48.36,48.6,55500.0,25.737,25.8806,25.7158,25.8434,55500.0
2009-05-08 12:35:00,48.56,48.71,48.53,48.64,61000.0,25.8221,25.9019,25.8062,25.8647,61000.0
2009-05-08 12:40:00,48.66,48.66,48.49,48.6,65000.0,25.8753,25.8753,25.7849,25.8434,65000.0
2009-05-08 12:45:00,48.6,48.63,48.41,48.52,53500.0,25.8434,25.8593,25.7424,25.8009,53500.0
2009-05-08 12:50:00,48.5,48.58,48.47,48.47,28500.0,25.7902,25.8328,25.7743,25.7743,28500.0
2009-05-08 12:55:00,48.5,48.6,48.5,48.56,63500.0,25.7902,25.8434,25.7902,25.8221,63500.0
2009-05-08 13:00:00,48.54,48.69,48.48,48.62,37500.0,25.8115,25.8913,25.7796,25.854,37500.0
2009-05-08 13:05:00,48.66,48.79,48.64,48.71,49500.0,25.8753,25.9444,25.8647,25.9019,49500.0
2009-05-08 13:10:00,48.77,48.79,48.71,48.77,37000.0,25.9338,25.9444,25.9019,25.9338,37000.0
2009-05-08 13:15:00,48.78,48.89,48.71,48.89,46500.0,25.9391,25.9976,25.9019,25.9976,46500.0
2009-05-08 13:20:00,48.92,49.1,48.92,49.06,57500.0,26.0136,26.1093,26.0136,26.088,57500.0
2009-05-08 13:25:00,49.09,49.13,48.84,48.87,47500.0,26.104,26.1252,25.971,25.987,47500.0
2009-05-08 13:30:00,48.88,48.93,48.81,48.88,32000.0,25.9923,26.0189,25.9551,25.9923,32000.0
2009-05-08 13:35:00,48.85,49.1,48.85,49.1,44500.0,25.9763,26.1093,25.9763,26.1093,44500.0
2009-05-08 13:40:00,49.11,49.2,49.08,49.18,67000.0,26.1146,26.1624,26.0986,26.1518,67000.0
2009-05-08 13:45:00,49.18,49.29,49.06,49.29,98000.0,26.1518,26.2103,26.088,26.2103,98000.0
2009-05-08 13:50:00,49.29,49.29,49.05,49.17,63000.0,26.2103,26.2103,26.0827,26.1465,63000.0
2009-05-08 13:55:00,49.17,49.19,48.85,48.99,43000.0,26.1465,26.1571,25.9763,26.0508,43000.0
2009-05-08 14:00:00,48.97,49.28,48.97,49.21,70000.0,26.0401,26.205,26.0401,26.1678,70000.0
2009-05-08 14:05:00,49.26,49.26,49.17,49.2,48000.0,26.1944,26.1944,26.1465,26.1624,48000.0
2009-05-08 14:10:00,49.23,49.54,49.13,49.48,90500.0,26.1784,26.3432,26.1252,26.3113,90500.0
2009-05-08 14:15:00,49.52,49.62,49.46,49.59,93000.0,26.3326,26.3858,26.3007,26.3698,93000.0
2009-05-08 14:20:00,49.57,49.66,49.41,49.43,75500.0,26.3592,26.4071,26.2741,26.2848,75500.0
2009-05-08 14:25:00,49.43,49.46,49.2,49.2,51000.0,26.2848,26.3007,26.1624,26.1624,51000.0
2009-05-08 14:30:00,49.22,49.3,49.18,49.24,66500.0,26.1731,26.2156,26.1518,26.1837,66500.0
2009-05-08 14:35:00,49.28,49.33,49.23,49.23,54500.0,26.205,26.2316,26.1784,26.1784,54500.0
2009-05-08 14:40:00,49.23,49.25,48.86,48.9,77500.0,26.1784,26.189,25.9817,26.0029,77500.0
2009-05-08 14:45:00,48.91,49.26,48.81,49.12,126000.0,26.0082,26.1944,25.9551,26.1199,126000.0
2009-05-08 14:50:00,49.2,49.3,49.16,49.16,71000.0,26.1624,26.2156,26.1412,26.1412,71000.0
2009-05-08 14:55:00,49.17,49.25,49.0,49.02,45500.0,26.1465,26.189,26.0561,26.0667,45500.0
2009-05-08 15:00:00,49.05,49.24,49.03,49.17,70000.0,26.0827,26.1837,26.072,26.1465,70000.0
2009-05-08 15:05:00,49.15,49.16,48.88,49.05,81500.0,26.1359,26.1412,25.9923,26.0827,81500.0
2009-05-08 15:10:00,49.05,49.08,48.86,48.86,66000.0,26.0827,26.0986,25.9817,25.9817,66000.0
2009-05-08 15:15:00,48.81,48.86,48.58,48.79,112000.0,25.9551,25.9817,25.8328,25.9444,112000.0
2009-05-08 15:20:00,48.87,49.1,48.83,49.07,86000.0,25.987,26.1093,25.9657,26.0933,86000.0
2009-05-08 15:25:00,49.07,49.2,49.02,49.09,105500.0,26.0933,26.1624,26.0667,26.104,105500.0
2009-05-08 15:30:00,49.11,49.18,48.93,49.06,102000.0,26.1146,26.1518,26.0189,26.088,102000.0
2009-05-08 15:35:00,49.06,49.16,48.91,48.91,97500.0,26.088,26.1412,26.0082,26.0082,97500.0
2009-05-08 15:40:00,48.98,49.15,48.97,49.12,135000.0,26.0455,26.1359,26.0401,26.1199,135000.0
2009-05-08 15:45:00,49.14,49.4,49.0,49.37,201000.0,26.1305,26.2688,26.0561,26.2528,201000.0
2009-05-08 15:50:00,49.4,49.82,49.15,49.24,363500.0,26.2688,26.4921,26.1359,26.1837,363500.0
2009-05-08 15:55:00,49.26,49.66,49.13,49.66,724500.0,26.1944,26.4071,26.1252,26.4071,724500.0
2009-05-11 09:30:00,48.57,48.67,48.42,48.46,108000.0,25.8274,25.8806,25.7477,25.7689,108000.0
2009-05-11 09:35:00,48.45,48.9,48.45,48.83,97500.0,25.7636,26.0029,25.7636,25.9657,97500.0
2009-05-11 09:40:00,48.77,48.84,48.36,48.49,107000.0,25.9338,25.971,25.7158,25.7849,107000.0
2009-05-11 09:45:00,48.46,48.49,48.22,48.22,162000.0,25.7689,25.7849,25.6413,25.6413,162000.0
2009-05-11 09:50:00,48.22,48.57,48.21,48.33,99000.0,25.6413,25.8274,25.636,25.6998,99000.0
2009-05-11 09:55:00,48.32,48.42,48.11,48.19,99500.0,25.6945,25.7477,25.5828,25.6254,99500.0
2009-05-11 10:00:00,48.11,48.19,47.96,48.12,87500.0,25.5828,25.6254,25.5031,25.5882,87500.0
2009-05-11 10:05:00,48.16,48.4,48.16,48.37,65500.0,25.6094,25.737,25.6094,25.7211,65500.0
2009-05-11 10:10:00,48.33,48.6,48.32,48.6,79500.0,25.6998,25.8434,25.6945,25.8434,79500.0
2009-05-11 10:15:00,48.49,48.62,48.43,48.6,57000.0,25.7849,25.854,25.753,25.8434,57000.0
2009-05-11 10:20:00,48.6,48.65,48.31,48.36,59000.0,25.8434,25.87,25.6892,25.7158,59000.0
2009-05-11 10:25:00,48.34,48.55,48.32,48.44,45500.0,25.7051,25.8168,25.6945,25.7583,45500.0
2009-05-11 10:30:00,48.4,48.53,48.36,48.45,31000.0,25.737,25.8062,25.7158,25.7636,31000.0
2009-05-11 10:35:00,48.48,48.5,48.25,48.36,39500.0,25.7796,25.7902,25.6573,25.7158,39500.0
2009-05-11 10:40:00,48.33,48.7,48.26,48.6,45500.0,25.6998,25.8966,25.6626,25.8434,45500.0
2009-05-11 10:45:00,48.5,48.85,48.5,48.82,42000.0,25.7902,25.9763,25.7902,25.9604,42000.0
2009-05-11 10:50:00,48.82,49.18,48.81,49.09,49000.0,25.9604,26.1518,25.9551,26.104,49000.0
2009-05-11 10:55:00,49.13,49.17,48.94,48.98,50500.0,26.1252,26.1465,26.0242,26.0455,50500.0
2009-05-11 11:00:00,49.0,49.13,48.85,48.92,30500.0,26.0561,26.1252,25.9763,26.0136,30500.0
2009-05-11 11:05:00,48.92,48.98,48.85,48.85,20500.0,26.0136,26.0455,25.9763,25.9763,20500.0
2009-05-11 11:10:00,48.94,49.17,48.89,49.13,50500.0,26.0242,26.1465,25.9976,26.1252,50500.0
2009-05-11 11:15:00,49.09,49.15,49.03,49.06,33500.0,26.104,26.1359,26.072,26.088,33500.0
2009-05-11 11:20:00,49.1,49.11,49.0,49.01,22000.0,26.1093,26.1146,26.0561,26.0614,22000.0
2009-05-11 11:25:00,48.89,48.91,48.71,48.86,33000.0,25.9976,26.0082,25.9019,25.9817,33000.0
2009-05-11 11:30:00,48.9,49.07,48.78,48.98,114000.0,26.0029,26.0933,25.9391,26.0455,114000.0
2009-05-11 11:35:00,48.98,49.05,48.91,48.98,10500.0,26.0455,26.0827,26.0082,26.0455,10500.0
2009-05-11 11:40:00,48.83,48.94,48.77,48.8,14500.0,25.9657,26.0242,25.9338,25.9497,14500.0
2009-05-11 11:45:00,48.82,48.85,48.67,48.83,64000.0,25.9604,25.9763,25.8806,25.9657,64000.0
2009-05-11 11:50:00,48.88,48.94,48.62,48.76,28500.0,25.9923,26.0242,25.854,25.9285,28500.0
2009-05-11 11:55:00,48.68,48.76,48.58,48.59,53000.0,25.8859,25.9285,25.8328,25.8381,53000.0
2009-05-11 12:00:00,48.61,48.7,48.52,48.63,25500.0,25.8487,25.8966,25.8009,25.8593,25500.0
2009-05-11 12:05:00,48.64,48.93,48.63,48.85,48000.0,25.8647,26.0189,25.8593,25.9763,48000.0
2009-05-11 12:10:00,48.89,48.94,48.77,48.83,35500.0,25.9976,26.0242,25.9338,25.9657,35500.0
2009-05-11 12:15:00,48.77,48.89,48.77,48.89,31000.0,25.9338,25.9976,25.9338,25.9976,31000.0
2009-05-11 12:20:00,48.95,49.03,48.88,48.96,29500.0,26.0295,26.072,25.9923,26.0348,29500.0
2009-05-11 12:25:00,48.98,49.13,48.98,48.98,36500.0,26.0455,26.1252,26.0455,26.0455,36500.0
2009-05-11 12:30:00,49.01,49.06,48.9,48.98,50500.0,26.0614,26.088,26.0029,26.0455,50500.0
2009-05-11 12:35:00,48.93,49.0,48.9,48.95,27500.0,26.0189,26.0561,26.0029,26.0295,27500.0
2009-05-11 12:40:00,48.93,49.0,48.84,48.84,55500.0,26.0189,26.0561,25.971,25.971,55500.0
2009-05-11 12:45:00,48.87,49.12,48.86,48.98,34500.0,25.987,26.1199,25.9817,26.0455,34500.0
2009-05-11 12:50:00,48.93,49.0,48.73,48.86,66000.0,26.0189,26.0561,25.9125,25.9817,66000.0
2009-05-11 12:55:00,48.78,48.92,48.72,48.83,34000.0,25.9391,26.0136,25.9072,25.9657,34000.0
2009-05-11 13:00:00,48.8,48.83,48.5,48.54,55500.0,25.9497,25.9657,25.7902,25.8115,55500.0
2009-05-11 13:05:00,48.49,48.63,48.42,48.47,54500.0,25.7849,25.8593,25.7477,25.7743,54500.0
2009-05-11 13:10:00,48.5,48.74,48.5,48.68,45000.0,25.7902,25.9178,25.7902,25.8859,45000.0
2009-05-11 13:15:00,48.68,48.76,48.65,48.76,76500.0,25.8859,25.9285,25.87,25.9285,76500.0
2009-05-11 13:20:00,48.75,48.79,48.63,48.69,45000.0,25.9232,25.9444,25.8593,25.8913,45000.0
2009-05-11 13:25:00,48.69,48.75,48.58,48.72,28500.0,25.8913,25.9232,25.8328,25.9072,28500.0
2009-05-11 13:30:00,48.74,48.81,48.65,48.73,34000.0,25.9178,25.9551,25.87,25.9125,34000.0
2009-05-11 13:35:00,48.74,49.04,48.57,48.9,90000.0,25.9178,26.0774,25.8274,26.0029,90000.0
2009-05-11 13:40:00,48.97,49.02,48.85,48.96,58000.0,26.0401,26.0667,25.9763,26.0348,58000.0
2009-05-11 13:45:00,48.99,49.05,48.94,49.0,29000.0,26.0508,26.0827,26.0242,26.0561,29000.0
2009-05-11 13:50:00,49.0,49.15,48.94,49.08,55000.0,26.0561,26.1359,26.0242,26.0986,55000.0
2009-05-11 13:55:00,49.05,49.06,48.84,48.9,48500.0,26.0827,26.088,25.971,26.0029,48500.0
2009-05-11 14:00:00,48.9,48.93,48.79,48.85,46500.0,26.0029,26.0189,25.9444,25.9763,46500.0
2009-05-11 14:05:00,48.84,48.95,48.79,48.9,43000.0,25.971,26.0295,25.9444,26.0029,43000.0
2009-05-11 14:10:00,48.9,48.94,48.77,48.8,40500.0,26.0029,26.0242,25.9338,25.9497,40500.0
2009-05-11 14:15:00,48.83,48.96,48.81,48.91,30500.0,25.9657,26.0348,25.9551,26.0082,30500.0
2009-05-11 14:20:00,48.9,48.91,48.8,48.86,40500.0,26.0029,26.0082,25.9497,25.9817,40500.0
2009-05-11 14:25:00,48.86,49.07,48.83,49.07,55500.0,25.9817,26.0933,25.9657,26.0933,55500.0
2009-05-11 14:30:00,49.07,49.16,49.02,49.11,52500.0,26.0933,26.1412,26.0667,26.1146,52500.0
2009-05-11 14:35:00,49.11,49.26,49.08,49.08,92000.0,26.1146,26.1944,26.0986,26.0986,92000.0
2009-05-11 14:40:00,49.08,49.38,49.07,49.2,85500.0,26.0986,26.2582,26.0933,26.1624,85500.0
2009-05-11 14:45:00,49.26,49.34,49.1,49.34,50000.0,26.1944,26.2369,26.1093,26.2369,50000.0
2009-05-11 14:50:00,49.32,49.34,49.23,49.26,36500.0,26.2263,26.2369,26.1784,26.1944,36500.0
2009-05-11 14:55:00,49.3,49.36,49.16,49.3,56500.0,26.2156,26.2475,26.1412,26.2156,56500.0
2009-05-11 15:00:00,49.28,49.31,49.02,49.06,98000.0,26.205,26.2209,26.0667,26.088,98000.0
2009-05-11 15:05:00,49.07,49.16,49.02,49.12,48000.0,26.0933,26.1412,26.0667,26.1199,48000.0
2009-05-11 15:10:00,49.11,49.21,49.07,49.21,92500.0,26.1146,26.1678,26.0933,26.1678,92500.0
2009-05-11 15:15:00,49.24,49.31,49.16,49.25,83000.0,26.1837,26.2209,26.1412,26.189,83000.0
2009-05-11 15:20:00,49.23,49.28,48.82,48.86,144500.0,26.1784,26.205,25.9604,25.9817,144500.0
2009-05-11 15:25:00,48.86,49.15,48.8,49.08,113000.0,25.9817,26.1359,25.9497,26.0986,113000.0
2009-05-11 15:30:00,49.07,49.08,48.68,48.69,158000.0,26.0933,26.0986,25.8859,25.8913,158000.0
2009-05-11 15:35:00,48.72,48.79,48.5,48.5,153000.0,25.9072,25.9444,25.7902,25.7902,153000.0
2009-05-11 15:40:00,48.5,48.83,48.43,48.61,199500.0,25.7902,25.9657,25.753,25.8487,199500.0
2009-05-11 15:45:00,48.63,48.76,48.47,48.48,240000.0,25.8593,25.9285,25.7743,25.7796,240000.0
2009-05-11 15:50:00,48.51,48.69,48.36,48.6,237000.0,25.7955,25.8913,25.7158,25.8434,237000.0
2009-05-11 15:55:00,48.58,48.69,48.2,48.28,590500.0,25.8328,25.8913,25.6307,25.6732,590500.0
2009-05-12 09:30:00,49.05,49.54,48.9,49.26,149000.0,26.0827,26.3432,26.0029,26.1944,149000.0
2009-05-12 09:35:00,49.3,49.3,48.49,48.56,116500.0,26.2156,26.2156,25.7849,25.8221,116500.0
2009-05-12 09:40:00,48.49,48.8,48.4,48.75,96500.0,25.7849,25.9497,25.737,25.9232,96500.0
2009-05-12 09:45:00,48.75,48.91,48.49,48.63,106000.0,25.9232,26.0082,25.7849,25.8593,106000.0
2009-05-12 09:50:00,48.63,48.77,48.52,48.65,113000.0,25.8593,25.9338,25.8009,25.87,113000.0
2009-05-12 09:55:00,48.59,48.88,48.51,48.71,95500.0,25.8381,25.9923,25.7955,25.9019,95500.0
2009-05-12 10:00:00,48.62,48.76,48.6,48.75,64000.0,25.854,25.9285,25.8434,25.9232,64000.0
2009-05-12 10:05:00,48.72,49.15,48.65,49.07,104500.0,25.9072,26.1359,25.87,26.0933,104500.0
2009-05-12 10:10:00,49.03,49.04,48.71,48.83,169500.0,26.072,26.0774,25.9019,25.9657,169500.0
2009-05-12 10:15:00,48.83,49.12,48.83,49.12,81000.0,25.9657,26.1199,25.9657,26.1199,81000.0
2009-05-12 10:20:00,49.12,49.4,49.0,49.2,79000.0,26.1199,26.2688,26.0561,26.1624,79000.0
2009-05-12 10:25:00,49.17,49.25,49.06,49.13,77500.0,26.1465,26.189,26.088,26.1252,77500.0
2009-05-12 10:30:00,49.15,49.23,48.93,49.05,81500.0,26.1359,26.1784,26.0189,26.0827,81500.0
2009-05-12 10:35:00,49.07,49.24,49.0,49.14,68500.0,26.0933,26.1837,26.0561,26.1305,68500.0
2009-05-12 10:40:00,49.1,49.32,49.02,49.3,82000.0,26.1093,26.2263,26.0667,26.2156,82000.0
2009-05-12 10:45:00,49.3,49.66,49.26,49.61,138500.0,26.2156,26.4071,26.1944,26.3805,138500.0
2009-05-12 10:50:00,49.64,49.64,49.36,49.46,68500.0,26.3964,26.3964,26.2475,26.3007,68500.0
2009-05-12 10:55:00,49.45,49.51,49.32,49.49,72000.0,26.2954,26.3273,26.2263,26.3167,72000.0
2009-05-12 11:00:00,49.5,49.6,49.42,49.45,23000.0,26.322,26.3752,26.2794,26.2954,23000.0
2009-05-12 11:05:00,49.45,49.57,49.34,49.36,29000.0,26.2954,26.3592,26.2369,26.2475,29000.0
2009-05-12 11:10:00,49.36,49.43,49.32,49.36,68500.0,26.2475,26.2848,26.2263,26.2475,68500.0
2009-05-12 11:15:00,49.42,49.44,49.33,49.4,40000.0,26.2794,26.2901,26.2316,26.2688,40000.0
2009-05-12 11:20:00,49.38,49.38,49.17,49.25,93500.0,26.2582,26.2582,26.1465,26.189,93500.0
2009-05-12 11:25:00,49.23,49.33,49.17,49.33,39500.0,26.1784,26.2316,26.1465,26.2316,39500.0
2009-05-12 11:30:00,49.29,49.46,49.29,49.3,40500.0,26.2103,26.3007,26.2103,26.2156,40500.0
2009-05-12 11:35:00,49.33,49.5,49.33,49.47,46000.0,26.2316,26.322,26.2316,26.306,46000.0
2009-05-12 11:40:00,49.42,49.49,49.34,49.4,28500.0,26.2794,26.3167,26.2369,26.2688,28500.0
2009-05-12 11:45:00,49.34,49.36,49.25,49.25,88500.0,26.2369,26.2475,26.189,26.189,88500.0
2009-05-12 11:50:00,49.26,49.4,49.21,49.34,54000.0,26.1944,26.2688,26.1678,26.2369,54000.0
2009-05-12 11:55:00,49.36,49.4,49.29,49.39,49000.0,26.2475,26.2688,26.2103,26.2635,49000.0
2009-05-12 12:00:00,49.39,49.55,49.37,49.53,73500.0,26.2635,26.3486,26.2528,26.3379,73500.0
2009-05-12 12:05:00,49.53,49.54,49.33,49.51,49500.0,26.3379,26.3432,26.2316,26.3273,49500.0
2009-05-12 12:10:00,49.43,49.57,49.4,49.4,59000.0,26.2848,26.3592,26.2688,26.2688,59000.0
2009-05-12 12:15:00,49.42,49.51,49.32,49.4,77000.0,26.2794,26.3273,26.2263,26.2688,77000.0
2009-05-12 12:20:00,49.36,49.42,49.33,49.4,49500.0,26.2475,26.2794,26.2316,26.2688,49500.0
2009-05-12 12:25:00,49.4,49.46,49.32,49.32,61000.0,26.2688,26.3007,26.2263,26.2263,61000.0
2009-05-12 12:30:00,49.3,49.47,49.3,49.37,101500.0,26.2156,26.306,26.2156,26.2528,101500.0
2009-05-12 12:35:00,49.34,49.34,48.96,49.06,84000.0,26.2369,26.2369,26.0348,26.088,84000.0
2009-05-12 12:40:00,49.06,49.09,48.87,48.87,70000.0,26.088,26.104,25.987,25.987,70000.0
2009-05-12 12:45:00,48.88,48.94,48.86,48.86,38000.0,25.9923,26.0242,25.9817,25.9817,38000.0
2009-05-12 12:50:00,48.84,48.98,48.67,48.83,98500.0,25.971,26.0455,25.8806,25.9657,98500.0
2009-05-12 12:55:00,48.89,48.89,48.62,48.7,75000.0,25.9976,25.9976,25.854,25.8966,75000.0
2009-05-12 13:00:00,48.66,48.8,48.64,48.74,34000.0,25.8753,25.9497,25.8647,25.9178,34000.0
2009-05-12 13:05:00,48.72,48.75,48.64,48.75,32500.0,25.9072,25.9232,25.8647,25.9232,32500.0
2009-05-12 13:10:00,48.74,48.96,48.68,48.85,59500.0,25.9178,26.0348,25.8859,25.9763,59500.0
2009-05-12 13:15:00,48.89,49.07,48.85,49.02,43000.0,25.9976,26.0933,25.9763,26.0667,43000.0
2009-05-12 13:20:00,49.03,49.36,49.01,49.35,104500.0,26.072,26.2475,26.0614,26.2422,104500.0
2009-05-12 13:25:00,49.3,49.39,49.27,49.39,65500.0,26.2156,26.2635,26.1997,26.2635,65500.0
2009-05-12 13:30:00,49.4,49.49,49.36,49.41,54000.0,26.2688,26.3167,26.2475,26.2741,54000.0
2009-05-12 13:35:00,49.41,49.9,49.41,49.9,196000.0,26.2741,26.5347,26.2741,26.5347,196000.0
2009-05-12 13:40:00,49.85,49.98,49.77,49.86,124500.0,26.5081,26.5772,26.4655,26.5134,124500.0
2009-05-12 13:45:00,49.86,50.0,49.76,49.81,111500.0,26.5134,26.5879,26.4602,26.4868,111500.0
2009-05-12 13:50:00,49.86,50.0,49.84,49.9,77500.0,26.5134,26.5879,26.5028,26.5347,77500.0
2009-05-12 13:55:00,49.88,49.88,49.67,49.67,72500.0,26.524,26.524,26.4124,26.4124,72500.0
2009-05-12 14:00:00,49.69,49.69,49.53,49.59,152000.0,26.423,26.423,26.3379,26.3698,152000.0
2009-05-12 14:05:00,49.59,49.7,49.54,49.66,63500.0,26.3698,26.4283,26.3432,26.4071,63500.0
2009-05-12 14:10:00,49.68,49.72,49.6,49.67,53000.0,26.4177,26.439,26.3752,26.4124,53000.0
2009-05-12 14:15:00,49.67,49.8,49.62,49.67,54500.0,26.4124,26.4815,26.3858,26.4124,54500.0
2009-05-12 14:20:00,49.74,50.16,49.74,50.11,129500.0,26.4496,26.6729,26.4496,26.6463,129500.0
2009-05-12 14:25:00,50.11,50.37,50.06,50.23,188500.0,26.6463,26.7846,26.6198,26.7102,188500.0
2009-05-12 14:30:00,50.19,50.36,50.09,50.36,91000.0,26.6889,26.7793,26.6357,26.7793,91000.0
2009-05-12 14:35:00,50.35,51.08,50.3,50.93,379500.0,26.774,27.1622,26.7474,27.0824,379500.0
2009-05-12 14:40:00,50.98,51.2,50.91,51.01,318000.0,27.109,27.226,27.0718,27.1249,318000.0
2009-05-12 14:45:00,51.01,51.04,50.8,51.01,156500.0,27.1249,27.1409,27.0133,27.1249,156500.0
2009-05-12 14:50:00,50.95,51.25,50.92,51.12,197000.0,27.093,27.2526,27.0771,27.1834,197000.0
2009-05-12 14:55:00,51.16,51.74,51.16,51.49,353500.0,27.2047,27.5131,27.2047,27.3802,353500.0
2009-05-12 15:00:00,51.53,51.74,51.48,51.62,280000.0,27.4014,27.5131,27.3749,27.4493,280000.0
2009-05-12 15:05:00,51.62,51.89,51.53,51.77,268000.0,27.4493,27.5929,27.4014,27.5291,268000.0
2009-05-12 15:10:00,51.77,51.79,51.43,51.68,228000.0,27.5291,27.5397,27.3483,27.4812,228000.0
2009-05-12 15:15:00,51.71,51.94,51.71,51.85,331500.0,27.4972,27.6195,27.4972,27.5716,331500.0
2009-05-12 15:20:00,51.83,52.0,51.77,51.95,193500.0,27.561,27.6514,27.5291,27.6248,193500.0
2009-05-12 15:25:00,52.0,52.29,51.9,52.08,342000.0,27.6514,27.8056,27.5982,27.6939,342000.0
2009-05-12 15:30:00,52.09,52.13,51.82,52.1,287500.0,27.6992,27.7205,27.5557,27.7045,287500.0
2009-05-12 15:35:00,52.06,52.49,52.04,52.33,423500.0,27.6833,27.9119,27.6726,27.8268,423500.0
2009-05-12 15:40:00,52.29,52.39,52.0,52.07,414000.0,27.8056,27.8588,27.6514,27.6886,414000.0
2009-05-12 15:45:00,52.1,52.21,52.0,52.06,390000.0,27.7045,27.763,27.6514,27.6833,390000.0
2009-05-12 15:50:00,52.06,52.06,51.52,51.68,709500.0,27.6833,27.6833,27.3961,27.4812,709500.0
2009-05-12 15:55:00,51.68,52.0,51.63,51.75,705500.0,27.4812,27.6514,27.4546,27.5184,705500.0
2009-05-13 09:30:00,50.7,51.5,50.6,51.37,292500.0,26.9601,27.3855,26.9069,27.3164,292500.0
2009-05-13 09:35:00,51.47,51.75,51.08,51.18,247000.0,27.3695,27.5184,27.1622,27.2153,247000.0
2009-05-13 09:40:00,51.2,52.15,51.09,51.93,249500.0,27.226,27.7311,27.1675,27.6141,249500.0
2009-05-13 09:45:00,51.9,52.36,51.61,52.28,249000.0,27.5982,27.8428,27.444,27.8003,249000.0
2009-05-13 09:50:00,52.34,52.86,52.22,52.71,494000.0,27.8322,28.1087,27.7684,28.0289,494000.0
2009-05-13 09:55:00,52.77,52.83,52.41,52.64,231000.0,28.0608,28.0927,27.8694,27.9917,231000.0
2009-05-13 10:00:00,52.61,52.68,52.11,52.24,149500.0,27.9757,28.013,27.7099,27.779,149500.0
2009-05-13 10:05:00,52.27,52.57,52.19,52.32,116000.0,27.7949,27.9545,27.7524,27.8215,116000.0
2009-05-13 10:10:00,52.33,52.45,52.06,52.38,142000.0,27.8268,27.8907,27.6833,27.8534,142000.0
2009-05-13 10:15:00,52.37,52.56,52.33,52.48,76500.0,27.8481,27.9492,27.8268,27.9066,76500.0
2009-05-13 10:20:00,52.47,52.49,52.13,52.33,85500.0,27.9013,27.9119,27.7205,27.8268,85500.0
2009-05-13 10:25:00,52.3,52.7,52.3,52.65,183500.0,27.8109,28.0236,27.8109,27.997,183500.0
2009-05-13 10:30:00,52.63,52.7,52.43,52.53,102500.0,27.9864,28.0236,27.88,27.9332,102500.0
2009-05-13 10:35:00,52.54,52.54,52.32,52.41,168500.0,27.9385,27.9385,27.8215,27.8694,168500.0
2009-05-13 10:40:00,52.4,52.4,52.05,52.08,118500.0,27.8641,27.8641,27.678,27.6939,118500.0
2009-05-13 10:45:00,52.11,52.19,51.92,52.19,82000.0,27.7099,27.7524,27.6088,27.7524,82000.0
2009-05-13 10:50:00,52.19,52.25,52.04,52.21,84500.0,27.7524,27.7843,27.6726,27.763,84500.0
2009-05-13 10:55:00,52.18,52.2,52.0,52.06,95500.0,27.7471,27.7577,27.6514,27.6833,95500.0
2009-05-13 11:00:00,52.03,52.03,51.8,51.88,71500.0,27.6673,27.6673,27.545,27.5876,71500.0
2009-05-13 11:05:00,51.84,51.9,51.76,51.76,41000.0,27.5663,27.5982,27.5237,27.5237,41000.0
2009-05-13 11:10:00,51.78,51.93,51.69,51.83,81500.0,27.5344,27.6141,27.4865,27.561,81500.0
2009-05-13 11:15:00,51.84,52.08,51.84,51.98,44500.0,27.5663,27.6939,27.5663,27.6407,44500.0
2009-05-13 11:20:00,51.99,52.35,51.91,52.28,97500.0,27.6461,27.8375,27.6035,27.8003,97500.0
2009-05-13 11:25:00,52.23,52.27,52.13,52.21,42000.0,27.7737,27.7949,27.7205,27.763,42000.0
2009-05-13 11:30:00,52.22,52.25,52.11,52.13,45500.0,27.7684,27.7843,27.7099,27.7205,45500.0
2009-05-13 11:35:00,52.14,52.22,51.82,51.82,31000.0,27.7258,27.7684,27.5557,27.5557,31000.0
2009-05-13 11:40:00,51.78,51.82,51.58,51.61,113000.0,27.5344,27.5557,27.428,27.444,113000.0
2009-05-13 11:45:00,51.58,51.77,51.55,51.77,41000.0,27.428,27.5291,27.4121,27.5291,41000.0
2009-05-13 11:50:00,51.77,51.77,51.6,51.7,27000.0,27.5291,27.5291,27.4387,27.4918,27000.0
2009-05-13 11:55:00,51.69,51.69,51.61,51.61,43500.0,27.4865,27.4865,27.444,27.444,43500.0
2009-05-13 12:00:00,51.61,51.76,51.61,51.69,42000.0,27.444,27.5237,27.444,27.4865,42000.0
2009-05-13 12:05:00,51.72,51.8,51.69,51.79,26500.0,27.5025,27.545,27.4865,27.5397,26500.0
2009-05-13 12:10:00,51.79,52.19,51.78,52.19,72500.0,27.5397,27.7524,27.5344,27.7524,72500.0
2009-05-13 12:15:00,52.14,52.18,52.07,52.14,46500.0,27.7258,27.7471,27.6886,27.7258,46500.0
2009-05-13 12:20:00,52.18,52.33,52.15,52.27,74500.0,27.7471,27.8268,27.7311,27.7949,74500.0
2009-05-13 12:25:00,52.28,52.34,52.24,52.34,28000.0,27.8003,27.8322,27.779,27.8322,28000.0
2009-05-13 12:30:00,52.37,52.42,52.32,52.38,62000.0,27.8481,27.8747,27.8215,27.8534,62000.0
2009-05-13 12:35:00,52.39,52.55,52.39,52.51,56000.0,27.8588,27.9438,27.8588,27.9226,56000.0
2009-05-13 12:40:00,52.54,52.55,52.24,52.27,46000.0,27.9385,27.9438,27.779,27.7949,46000.0
2009-05-13 12:45:00,52.27,52.4,52.26,52.38,63000.0,27.7949,27.8641,27.7896,27.8534,63000.0
2009-05-13 12:50:00,52.39,52.55,52.39,52.5,87000.0,27.8588,27.9438,27.8588,27.9172,87000.0
2009-05-13 12:55:00,52.5,52.74,52.29,52.33,140000.0,27.9172,28.0449,27.8056,27.8268,140000.0
2009-05-13 13:00:00,52.22,52.39,52.1,52.37,69000.0,27.7684,27.8588,27.7045,27.8481,69000.0
2009-05-13 13:05:00,52.37,52.39,52.23,52.26,73500.0,27.8481,27.8588,27.7737,27.7896,73500.0
2009-05-13 13:10:00,52.3,52.7,52.27,52.6,114000.0,27.8109,28.0236,27.7949,27.9704,114000.0
2009-05-13 13:15:00,52.66,52.99,52.6,52.97,263500.0,28.0023,28.1778,27.9704,28.1672,263500.0
2009-05-13 13:20:00,52.97,53.17,52.88,53.1,201500.0,28.1672,28.2735,28.1193,28.2363,201500.0
2009-05-13 13:25:00,53.12,53.25,52.99,53.21,152500.0,28.2469,28.3161,28.1778,28.2948,152500.0
2009-05-13 13:30:00,53.2,53.27,53.02,53.26,221000.0,28.2895,28.3267,28.1938,28.3214,221000.0
2009-05-13 13:35:00,53.26,53.36,53.2,53.24,218500.0,28.3214,28.3746,28.2895,28.3107,218500.0
2009-05-13 13:40:00,53.24,53.31,53.21,53.3,96500.0,28.3107,28.348,28.2948,28.3427,96500.0
2009-05-13 13:45:00,53.29,53.81,53.27,53.75,325000.0,28.3373,28.6138,28.3267,28.5819,325000.0
2009-05-13 13:50:00,53.74,54.6,53.69,54.48,492500.0,28.5766,29.0339,28.55,28.9701,492500.0
2009-05-13 13:55:00,54.48,54.59,53.94,54.36,582000.0,28.9701,29.0286,28.683,28.9063,582000.0
2009-05-13 14:00:00,54.36,54.88,54.33,54.52,610500.0,28.9063,29.1828,28.8904,28.9914,610500.0
2009-05-13 14:05:00,54.6,55.35,54.52,55.32,437000.0,29.0339,29.4328,28.9914,29.4168,437000.0
2009-05-13 14:10:00,55.31,56.1,55.22,55.84,931000.0,29.4115,29.8316,29.3636,29.6933,931000.0
2009-05-13 14:15:00,55.67,55.77,55.05,55.05,456000.0,29.6029,29.6561,29.2732,29.2732,456000.0
2009-05-13 14:20:00,55.06,55.23,54.83,54.94,403500.0,29.2785,29.3689,29.1562,29.2147,403500.0
2009-05-13 14:25:00,54.94,55.34,54.84,54.96,303000.0,29.2147,29.4274,29.1616,29.2254,303000.0
2009-05-13 14:30:00,54.96,54.96,54.73,54.78,124500.0,29.2254,29.2254,29.1031,29.1297,124500.0
2009-05-13 14:35:00,54.78,54.99,54.74,54.88,144000.0,29.1297,29.2413,29.1084,29.1828,144000.0
2009-05-13 14:40:00,54.83,55.04,54.8,54.99,112000.0,29.1562,29.2679,29.1403,29.2413,112000.0
2009-05-13 14:45:00,55.02,55.02,54.02,54.06,433000.0,29.2573,29.2573,28.7255,28.7468,433000.0
2009-05-13 14:50:00,54.06,54.4,54.04,54.34,242000.0,28.7468,28.9276,28.7362,28.8957,242000.0
2009-05-13 14:55:00,54.36,54.55,54.29,54.54,168500.0,28.9063,29.0073,28.8691,29.002,168500.0
2009-05-13 15:00:00,54.52,54.55,54.45,54.46,178500.0,28.9914,29.0073,28.9542,28.9595,178500.0
2009-05-13 15:05:00,54.46,54.72,54.45,54.68,134000.0,28.9595,29.0977,28.9542,29.0765,134000.0
2009-05-13 15:10:00,54.64,54.97,54.51,54.85,260000.0,29.0552,29.2307,28.9861,29.1669,260000.0
2009-05-13 15:15:00,54.88,54.96,54.77,54.95,225500.0,29.1828,29.2254,29.1243,29.2201,225500.0
2009-05-13 15:20:00,54.95,54.95,54.63,54.89,213500.0,29.2201,29.2201,29.0499,29.1881,213500.0
2009-05-13 15:25:00,54.84,54.88,54.47,54.56,333000.0,29.1616,29.1828,28.9648,29.0127,333000.0
2009-05-13 15:30:00,54.56,54.75,54.53,54.64,131500.0,29.0127,29.1137,28.9967,29.0552,131500.0
2009-05-13 15:35:00,54.61,54.71,54.52,54.63,215000.0,29.0393,29.0924,28.9914,29.0499,215000.0
2009-05-13 15:40:00,54.65,54.87,54.51,54.8,289500.0,29.0605,29.1775,28.9861,29.1403,289500.0
2009-05-13 15:45:00,54.83,55.18,54.65,55.1,375500.0,29.1562,29.3424,29.0605,29.2998,375500.0
2009-05-13 15:50:00,55.1,55.17,54.57,54.78,571000.0,29.2998,29.337,29.018,29.1297,571000.0
2009-05-13 15:55:00,54.76,55.04,54.7,55.0,777500.0,29.119,29.2679,29.0871,29.2466,777500.0
2009-05-14 09:30:00,56.37,57.4,56.29,57.23,1007000.0,29.9751,30.5229,29.9326,30.4325,1007000.0
2009-05-14 09:35:00,57.28,57.93,57.24,57.6,896500.0,30.459,30.8047,30.4378,30.6292,896500.0
2009-05-14 09:40:00,57.6,58.13,57.38,57.84,598500.0,30.6292,30.911,30.5122,30.7568,598500.0
2009-05-14 09:45:00,57.84,58.05,57.6,57.62,605500.0,30.7568,30.8685,30.6292,30.6398,605500.0
2009-05-14 09:50:00,57.62,57.7,57.29,57.4,363000.0,30.6398,30.6824,30.4644,30.5229,363000.0
2009-05-14 09:55:00,57.37,57.69,57.12,57.6,274500.0,30.5069,30.6771,30.374,30.6292,274500.0
2009-05-14 10:00:00,57.6,58.0,57.56,57.8,273000.0,30.6292,30.8419,30.6079,30.7356,273000.0
2009-05-14 10:05:00,57.75,57.84,57.3,57.45,174500.0,30.709,30.7568,30.4697,30.5494,174500.0
2009-05-14 10:10:00,57.48,57.61,57.34,57.41,196500.0,30.5654,30.6345,30.491,30.5282,196500.0
2009-05-14 10:15:00,57.43,57.7,57.32,57.46,215500.0,30.5388,30.6824,30.4803,30.5548,215500.0
2009-05-14 10:20:00,57.46,57.52,57.22,57.35,125000.0,30.5548,30.5867,30.4271,30.4963,125000.0
2009-05-14 10:25:00,57.3,57.62,57.12,57.62,196500.0,30.4697,30.6398,30.374,30.6398,196500.0
2009-05-14 10:30:00,57.62,58.4,57.58,58.2,477000.0,30.6398,31.0546,30.6186,30.9483,477000.0
2009-05-14 10:35:00,58.19,58.36,58.1,58.24,263000.0,30.9429,31.0333,30.8951,30.9695,263000.0
2009-05-14 10:40:00,58.24,58.52,58.09,58.19,264000.0,30.9695,31.1184,30.8898,30.9429,264000.0
2009-05-14 10:45:00,58.14,58.19,57.69,57.8,176000.0,30.9164,30.9429,30.6771,30.7356,176000.0
2009-05-14 10:50:00,57.77,57.82,57.42,57.47,187500.0,30.7196,30.7462,30.5335,30.5601,187500.0
2009-05-14 10:55:00,57.5,57.78,57.34,57.61,149500.0,30.576,30.7249,30.491,30.6345,149500.0
2009-05-14 11:00:00,57.6,57.72,57.42,57.59,103500.0,30.6292,30.693,30.5335,30.6239,103500.0
2009-05-14 11:05:00,57.59,57.78,57.59,57.66,94000.0,30.6239,30.7249,30.6239,30.6611,94000.0
2009-05-14 11:10:00,57.67,57.99,57.66,57.91,100500.0,30.6664,30.8366,30.6611,30.7941,100500.0
2009-05-14 11:15:00,57.85,58.0,57.82,57.84,72000.0,30.7621,30.8419,30.7462,30.7568,72000.0
2009-05-14 11:20:00,57.85,57.97,57.83,57.9,105000.0,30.7621,30.826,30.7515,30.7887,105000.0
2009-05-14 11:25:00,57.9,57.96,57.71,57.73,141000.0,30.7887,30.8206,30.6877,30.6983,141000.0
2009-05-14 11:30:00,57.73,57.81,57.51,57.57,128000.0,30.6983,30.7409,30.5813,30.6133,128000.0
2009-05-14 11:35:00,57.51,57.72,57.33,57.72,167000.0,30.5813,30.693,30.4856,30.693,167000.0
2009-05-14 11:40:00,57.78,57.95,57.73,57.9,103000.0,30.7249,30.8153,30.6983,30.7887,103000.0
2009-05-14 11:45:00,57.9,58.0,57.75,57.9,156000.0,30.7887,30.8419,30.709,30.7887,156000.0
2009-05-14 11:50:00,57.9,58.54,57.9,58.44,303000.0,30.7887,31.1291,30.7887,31.0759,303000.0
2009-05-14 11:55:00,58.45,58.95,58.42,58.93,283000.0,31.0812,31.3471,31.0652,31.3364,283000.0
2009-05-14 12:00:00,58.95,59.02,58.77,58.86,247500.0,31.3471,31.3843,31.2514,31.2992,247500.0
2009-05-14 12:05:00,58.88,58.97,58.82,58.88,78500.0,31.3099,31.3577,31.278,31.3099,78500.0
2009-05-14 12:10:00,58.88,59.2,58.87,59.03,151000.0,31.3099,31.48,31.3045,31.3896,151000.0
2009-05-14 12:15:00,59.0,59.14,59.0,59.06,108500.0,31.3737,31.4481,31.3737,31.4056,108500.0
2009-05-14 12:20:00,59.05,59.38,59.05,59.38,131000.0,31.4003,31.5757,31.4003,31.5757,131000.0
2009-05-14 12:25:00,59.36,59.44,59.12,59.12,162000.0,31.5651,31.6076,31.4375,31.4375,162000.0
2009-05-14 12:30:00,59.12,59.13,58.81,58.93,147000.0,31.4375,31.4428,31.2726,31.3364,147000.0
2009-05-14 12:35:00,58.83,58.9,58.8,58.86,106000.0,31.2833,31.3205,31.2673,31.2992,106000.0
2009-05-14 12:40:00,58.86,58.87,58.5,58.51,144500.0,31.2992,31.3045,31.1078,31.1131,144500.0
2009-05-14 12:45:00,58.51,58.53,58.3,58.45,310500.0,31.1131,31.1237,31.0014,31.0812,310500.0
2009-05-14 12:50:00,58.5,58.53,58.3,58.41,219500.0,31.1078,31.1237,31.0014,31.0599,219500.0
2009-05-14 12:55:00,58.43,58.44,58.33,58.38,92500.0,31.0706,31.0759,31.0174,31.044,92500.0
2009-05-14 13:00:00,58.33,58.33,58.04,58.11,101500.0,31.0174,31.0174,30.8632,30.9004,101500.0
2009-05-14 13:05:00,58.13,58.13,57.82,57.9,121000.0,30.911,30.911,30.7462,30.7887,121000.0
2009-05-14 13:10:00,57.86,57.97,57.76,57.81,100500.0,30.7675,30.826,30.7143,30.7409,100500.0
2009-05-14 13:15:00,57.73,57.89,57.7,57.77,70500.0,30.6983,30.7834,30.6824,30.7196,70500.0
2009-05-14 13:20:00,57.75,57.78,57.65,57.7,54500.0,30.709,30.7249,30.6558,30.6824,54500.0
2009-05-14 13:25:00,57.66,58.05,57.66,58.04,77000.0,30.6611,30.8685,30.6611,30.8632,77000.0
2009-05-14 13:30:00,58.04,58.27,57.94,58.26,66500.0,30.8632,30.9855,30.81,30.9802,66500.0
2009-05-14 13:35:00,58.27,58.52,58.1,58.25,136500.0,30.9855,31.1184,30.8951,30.9748,136500.0
2009-05-14 13:40:00,58.24,58.37,58.22,58.28,50500.0,30.9695,31.0387,30.9589,30.9908,50500.0
2009-05-14 13:45:00,58.28,58.57,58.22,58.5,79500.0,30.9908,31.145,30.9589,31.1078,79500.0
2009-05-14 13:50:00,58.53,58.56,58.36,58.46,125500.0,31.1237,31.1397,31.0333,31.0865,125500.0
2009-05-14 13:55:00,58.44,58.71,58.22,58.51,140000.0,31.0759,31.2195,30.9589,31.1131,140000.0
2009-05-14 14:00:00,58.61,58.61,58.31,58.34,83500.0,31.1663,31.1663,31.0068,31.0227,83500.0
2009-05-14 14:05:00,58.34,58.4,58.04,58.05,90000.0,31.0227,31.0546,30.8632,30.8685,90000.0
2009-05-14 14:10:00,58.03,58.14,57.94,58.02,93000.0,30.8579,30.9164,30.81,30.8525,93000.0
2009-05-14 14:15:00,57.99,58.18,57.99,58.1,57000.0,30.8366,30.9376,30.8366,30.8951,57000.0
2009-05-14 14:20:00,58.1,58.14,57.88,57.92,108000.0,30.8951,30.9164,30.7781,30.7994,108000.0
2009-05-14 14:25:00,57.93,57.93,57.63,57.69,158000.0,30.8047,30.8047,30.6452,30.6771,158000.0
2009-05-14 14:30:00,57.69,57.94,57.6,57.88,180000.0,30.6771,30.81,30.6292,30.7781,180000.0
2009-05-14 14:35:00,57.91,57.95,57.81,57.94,76500.0,30.7941,30.8153,30.7409,30.81,76500.0
2009-05-14 14:40:00,57.93,57.94,57.82,57.85,96500.0,30.8047,30.81,30.7462,30.7621,96500.0
2009-05-14 14:45:00,57.85,57.88,57.6,57.62,163500.0,30.7621,30.7781,30.6292,30.6398,163500.0
2009-05-14 14:50:00,57.61,57.62,57.28,57.32,243500.0,30.6345,30.6398,30.459,30.4803,243500.0
2009-05-14 14:55:00,57.3,57.61,57.2,57.58,143500.0,30.4697,30.6345,30.4165,30.6186,143500.0
2009-05-14 15:00:00,57.58,57.6,57.13,57.24,141500.0,30.6186,30.6292,30.3793,30.4378,141500.0
2009-05-14 15:05:00,57.21,57.24,56.88,56.88,219000.0,30.4218,30.4378,30.2463,30.2463,219000.0
2009-05-14 15:10:00,56.88,56.95,56.55,56.68,252000.0,30.2463,30.2836,30.0709,30.14,252000.0
2009-05-14 15:15:00,56.7,56.77,56.39,56.69,290000.0,30.1506,30.1878,29.9858,30.1453,290000.0
2009-05-14 15:20:00,56.74,56.88,56.57,56.82,192000.0,30.1719,30.2463,30.0815,30.2144,192000.0
2009-05-14 15:25:00,56.77,57.32,56.72,57.16,304500.0,30.1878,30.4803,30.1613,30.3952,304500.0
2009-05-14 15:30:00,57.12,57.14,56.58,56.8,247000.0,30.374,30.3846,30.0868,30.2038,247000.0
2009-05-14 15:35:00,56.78,57.04,56.62,56.8,207000.0,30.1932,30.3314,30.1081,30.2038,207000.0
2009-05-14 15:40:00,56.76,57.24,56.75,57.01,222000.0,30.1825,30.4378,30.1772,30.3155,222000.0
2009-05-14 15:45:00,57.01,57.17,56.57,56.83,353000.0,30.3155,30.4006,30.0815,30.2198,353000.0
2009-05-14 15:50:00,56.83,56.99,56.4,56.83,307000.0,30.2198,30.3048,29.9911,30.2198,307000.0
2009-05-14 15:55:00,56.8,56.98,56.51,56.98,638000.0,30.2038,30.2995,30.0496,30.2995,638000.0
2009-05-15 09:30:00,57.07,57.38,56.67,57.2,403000.0,30.3474,30.5122,30.1347,30.4165,403000.0
2009-05-15 09:35:00,57.2,57.32,56.26,56.34,303500.0,30.4165,30.4803,29.9167,29.9592,303500.0
2009-05-15 09:40:00,56.4,56.62,56.11,56.25,265000.0,29.9911,30.1081,29.8369,29.9113,265000.0
2009-05-15 09:45:00,56.26,56.74,56.22,56.66,195500.0,29.9167,30.1719,29.8954,30.1294,195500.0
2009-05-15 09:50:00,56.74,56.77,56.46,56.51,137000.0,30.1719,30.1878,30.023,30.0496,137000.0
2009-05-15 09:55:00,56.52,56.63,56.2,56.28,136500.0,30.0549,30.1134,29.8847,29.9273,136500.0
2009-05-15 10:00:00,56.32,56.38,56.11,56.15,131000.0,29.9486,29.9805,29.8369,29.8582,131000.0
2009-05-15 10:05:00,56.17,56.21,56.0,56.14,310500.0,29.8688,29.8901,29.7784,29.8528,310500.0
2009-05-15 10:10:00,56.11,56.37,56.11,56.2,168500.0,29.8369,29.9751,29.8369,29.8847,168500.0
2009-05-15 10:15:00,56.19,56.26,56.11,56.18,118500.0,29.8794,29.9167,29.8369,29.8741,118500.0
2009-05-15 10:20:00,56.21,56.28,56.12,56.23,123000.0,29.8901,29.9273,29.8422,29.9007,123000.0
2009-05-15 10:25:00,56.21,56.61,56.21,56.52,198000.0,29.8901,30.1028,29.8901,30.0549,198000.0
2009-05-15 10:30:00,56.55,56.8,56.54,56.77,222000.0,30.0709,30.2038,30.0655,30.1878,222000.0
2009-05-15 10:35:00,56.8,56.89,56.66,56.8,215500.0,30.2038,30.2517,30.1294,30.2038,215500.0
2009-05-15 10:40:00,56.83,56.91,56.61,56.62,71000.0,30.2198,30.2623,30.1028,30.1081,71000.0
2009-05-15 10:45:00,56.63,56.67,56.53,56.58,82000.0,30.1134,30.1347,30.0602,30.0868,82000.0
2009-05-15 10:50:00,56.58,56.63,56.52,56.59,39500.0,30.0868,30.1134,30.0549,30.0921,39500.0
2009-05-15 10:55:00,56.59,56.79,56.52,56.62,50000.0,30.0921,30.1985,30.0549,30.1081,50000.0
2009-05-15 11:00:00,56.64,56.77,56.61,56.67,60500.0,30.1187,30.1878,30.1028,30.1347,60500.0
2009-05-15 11:05:00,56.7,56.7,56.55,56.61,45500.0,30.1506,30.1506,30.0709,30.1028,45500.0
2009-05-15 11:10:00,56.62,56.76,56.57,56.66,118000.0,30.1081,30.1825,30.0815,30.1294,118000.0
2009-05-15 11:15:00,56.71,56.79,56.66,56.74,84000.0,30.1559,30.1985,30.1294,30.1719,84000.0
2009-05-15 11:20:00,56.78,56.78,56.58,56.63,26500.0,30.1932,30.1932,30.0868,30.1134,26500.0
2009-05-15 11:25:00,56.67,56.72,56.61,56.72,73000.0,30.1347,30.1613,30.1028,30.1613,73000.0
2009-05-15 11:30:00,56.64,56.66,56.53,56.55,108500.0,30.1187,30.1294,30.0602,30.0709,108500.0
2009-05-15 11:35:00,56.56,56.62,56.47,56.49,211000.0,30.0762,30.1081,30.0283,30.039,211000.0
2009-05-15 11:40:00,56.49,56.6,56.48,56.51,95500.0,30.039,30.0975,30.0336,30.0496,95500.0
2009-05-15 11:45:00,56.5,56.7,56.45,56.48,103500.0,30.0443,30.1506,30.0177,30.0336,103500.0
2009-05-15 11:50:00,56.46,56.48,56.22,56.32,85500.0,30.023,30.0336,29.8954,29.9486,85500.0
2009-05-15 11:55:00,56.29,56.3,56.13,56.22,86000.0,29.9326,29.9379,29.8475,29.8954,86000.0
2009-05-15 12:00:00,56.2,56.44,56.14,56.44,79000.0,29.8847,30.0124,29.8528,30.0124,79000.0
2009-05-15 12:05:00,56.47,56.58,56.4,56.5,19500.0,30.0283,30.0868,29.9911,30.0443,19500.0
2009-05-15 12:10:00,56.44,56.44,56.34,56.41,15500.0,30.0124,30.0124,29.9592,29.9964,15500.0
2009-05-15 12:15:00,56.35,56.42,56.29,56.34,30500.0,29.9645,30.0017,29.9326,29.9592,30500.0
2009-05-15 12:20:00,56.33,56.37,56.24,56.34,34000.0,29.9539,29.9751,29.906,29.9592,34000.0
2009-05-15 12:25:00,56.36,56.47,56.33,56.35,39500.0,29.9698,30.0283,29.9539,29.9645,39500.0
2009-05-15 12:30:00,56.35,56.41,56.31,56.37,20500.0,29.9645,29.9964,29.9432,29.9751,20500.0
2009-05-15 12:35:00,56.36,56.37,56.29,56.37,36000.0,29.9698,29.9751,29.9326,29.9751,36000.0
2009-05-15 12:40:00,56.37,56.54,56.33,56.47,23500.0,29.9751,30.0655,29.9539,30.0283,23500.0
2009-05-15 12:45:00,56.51,56.55,56.39,56.39,35000.0,30.0496,30.0709,29.9858,29.9858,35000.0
2009-05-15 12:50:00,56.52,56.52,56.35,56.35,19500.0,30.0549,30.0549,29.9645,29.9645,19500.0
2009-05-15 12:55:00,56.35,56.52,56.3,56.47,57000.0,29.9645,30.0549,29.9379,30.0283,57000.0
2009-05-15 13:00:00,56.52,56.7,56.48,56.65,59000.0,30.0549,30.1506,30.0336,30.124,59000.0
2009-05-15 13:05:00,56.7,56.71,56.58,56.64,60500.0,30.1506,30.1559,30.0868,30.1187,60500.0
2009-05-15 13:10:00,56.62,56.65,56.53,56.65,34500.0,30.1081,30.124,30.0602,30.124,34500.0
2009-05-15 13:15:00,56.62,56.69,56.61,56.61,35000.0,30.1081,30.1453,30.1028,30.1028,35000.0
2009-05-15 13:20:00,56.6,56.63,56.54,56.63,17500.0,30.0975,30.1134,30.0655,30.1134,17500.0
2009-05-15 13:25:00,56.5,56.57,56.49,56.52,30500.0,30.0443,30.0815,30.039,30.0549,30500.0
2009-05-15 13:30:00,56.53,56.56,56.48,56.5,35500.0,30.0602,30.0762,30.0336,30.0443,35500.0
2009-05-15 13:35:00,56.42,56.47,56.3,56.36,52500.0,30.0017,30.0283,29.9379,29.9698,52500.0
2009-05-15 13:40:00,56.31,56.49,56.3,56.45,37500.0,29.9432,30.039,29.9379,30.0177,37500.0
2009-05-15 13:45:00,56.4,56.61,56.39,56.61,34500.0,29.9911,30.1028,29.9858,30.1028,34500.0
2009-05-15 13:50:00,56.58,56.64,56.48,56.55,48000.0,30.0868,30.1187,30.0336,30.0709,48000.0
2009-05-15 13:55:00,56.56,56.64,56.49,56.51,32500.0,30.0762,30.1187,30.039,30.0496,32500.0
2009-05-15 14:00:00,56.47,56.62,56.38,56.56,40500.0,30.0283,30.1081,29.9805,30.0762,40500.0
2009-05-15 14:05:00,56.55,56.56,56.3,56.37,71500.0,30.0709,30.0762,29.9379,29.9751,71500.0
2009-05-15 14:10:00,56.39,56.44,56.33,56.34,47500.0,29.9858,30.0124,29.9539,29.9592,47500.0
2009-05-15 14:15:00,56.33,56.39,56.25,56.3,65000.0,29.9539,29.9858,29.9113,29.9379,65000.0
2009-05-15 14:20:00,56.35,56.38,56.25,56.33,37000.0,29.9645,29.9805,29.9113,29.9539,37000.0
2009-05-15 14:25:00,56.27,56.36,56.18,56.26,38000.0,29.922,29.9698,29.8741,29.9167,38000.0
2009-05-15 14:30:00,56.25,56.26,56.1,56.11,65000.0,29.9113,29.9167,29.8316,29.8369,65000.0
2009-05-15 14:35:00,56.11,56.14,56.0,56.13,144500.0,29.8369,29.8528,29.7784,29.8475,144500.0
2009-05-15 14:40:00,56.13,56.15,55.77,55.89,209500.0,29.8475,29.8582,29.6561,29.7199,209500.0
2009-05-15 14:45:00,55.83,55.85,55.64,55.72,75000.0,29.688,29.6986,29.587,29.6295,75000.0
2009-05-15 14:50:00,55.72,55.82,55.65,55.8,79000.0,29.6295,29.6827,29.5923,29.672,79000.0
2009-05-15 14:55:00,55.81,55.9,55.65,55.71,70500.0,29.6774,29.7252,29.5923,29.6242,70500.0
2009-05-15 15:00:00,55.72,55.73,55.52,55.55,107000.0,29.6295,29.6348,29.5232,29.5391,107000.0
2009-05-15 15:05:00,55.55,55.72,55.4,55.7,123000.0,29.5391,29.6295,29.4593,29.6189,123000.0
2009-05-15 15:10:00,55.65,55.82,55.48,55.8,71500.0,29.5923,29.6827,29.5019,29.672,71500.0
2009-05-15 15:15:00,55.85,55.87,55.65,55.75,42500.0,29.6986,29.7093,29.5923,29.6455,42500.0
2009-05-15 15:20:00,55.82,55.9,55.77,55.9,68500.0,29.6827,29.7252,29.6561,29.7252,68500.0
2009-05-15 15:25:00,55.9,56.12,55.9,56.07,67000.0,29.7252,29.8422,29.7252,29.8156,67000.0
2009-05-15 15:30:00,56.08,56.1,55.88,55.89,88500.0,29.8209,29.8316,29.7146,29.7199,88500.0
2009-05-15 15:35:00,55.9,56.0,55.81,55.84,54000.0,29.7252,29.7784,29.6774,29.6933,54000.0
2009-05-15 15:40:00,55.86,56.06,55.84,56.0,88000.0,29.704,29.8103,29.6933,29.7784,88000.0
2009-05-15 15:45:00,56.05,56.05,55.81,56.02,88500.0,29.805,29.805,29.6774,29.789,88500.0
2009-05-15 15:50:00,56.02,56.02,55.66,55.76,151500.0,29.789,29.789,29.5976,29.6508,151500.0
2009-05-15 15:55:00,55.72,55.79,55.46,55.5,569500.0,29.6295,29.6667,29.4912,29.5125,569500.0
2009-05-18 09:30:00,56.47,56.7,56.28,56.51,134000.0,30.0283,30.1506,29.9273,30.0496,134000.0
2009-05-18 09:35:00,56.52,56.58,56.25,56.42,128500.0,30.0549,30.0868,29.9113,30.0017,128500.0
2009-05-18 09:40:00,56.49,56.49,56.0,56.22,168500.0,30.039,30.039,29.7784,29.8954,168500.0
2009-05-18 09:45:00,56.32,56.58,56.31,56.52,104500.0,29.9486,30.0868,29.9432,30.0549,104500.0
2009-05-18 09:50:00,56.53,56.57,56.32,56.47,86500.0,30.0602,30.0815,29.9486,30.0283,86500.0
2009-05-18 09:55:00,56.52,56.54,56.2,56.23,37000.0,30.0549,30.0655,29.8847,29.9007,37000.0
2009-05-18 10:00:00,56.26,56.47,56.1,56.29,36000.0,29.9167,30.0283,29.8316,29.9326,36000.0
2009-05-18 10:05:00,56.35,56.4,56.0,56.09,62500.0,29.9645,29.9911,29.7784,29.8263,62500.0
2009-05-18 10:10:00,56.0,56.1,55.87,55.94,70500.0,29.7784,29.8316,29.7093,29.7465,70500.0
2009-05-18 10:15:00,55.99,56.23,55.99,56.18,20500.0,29.7731,29.9007,29.7731,29.8741,20500.0
2009-05-18 10:20:00,56.19,56.49,56.11,56.44,64500.0,29.8794,30.039,29.8369,30.0124,64500.0
2009-05-18 10:25:00,56.44,56.96,56.44,56.85,144000.0,30.0124,30.2889,30.0124,30.2304,144000.0
2009-05-18 10:30:00,56.9,56.95,56.7,56.77,134000.0,30.257,30.2836,30.1506,30.1878,134000.0
2009-05-18 10:35:00,56.75,56.84,56.73,56.73,49500.0,30.1772,30.2251,30.1666,30.1666,49500.0
2009-05-18 10:40:00,56.73,56.88,56.71,56.86,60500.0,30.1666,30.2463,30.1559,30.2357,60500.0
2009-05-18 10:45:00,56.86,57.03,56.82,57.03,109500.0,30.2357,30.3261,30.2144,30.3261,109500.0
2009-05-18 10:50:00,57.03,57.2,57.0,57.04,116000.0,30.3261,30.4165,30.3102,30.3314,116000.0
2009-05-18 10:55:00,57.07,57.12,56.94,57.08,43000.0,30.3474,30.374,30.2782,30.3527,43000.0
2009-05-18 11:00:00,57.01,57.07,56.95,57.0,31000.0,30.3155,30.3474,30.2836,30.3102,31000.0
2009-05-18 11:05:00,57.03,57.05,56.95,56.99,24000.0,30.3261,30.3367,30.2836,30.3048,24000.0
2009-05-18 11:10:00,56.98,57.04,56.97,57.0,37000.0,30.2995,30.3314,30.2942,30.3102,37000.0
2009-05-18 11:15:00,56.97,57.01,56.97,57.0,21000.0,30.2942,30.3155,30.2942,30.3102,21000.0
2009-05-18 11:20:00,57.02,57.02,56.71,56.78,57500.0,30.3208,30.3208,30.1559,30.1932,57500.0
2009-05-18 11:25:00,56.78,56.92,56.76,56.87,19000.0,30.1932,30.2676,30.1825,30.241,19000.0
2009-05-18 11:30:00,56.88,56.99,56.79,56.95,17000.0,30.2463,30.3048,30.1985,30.2836,17000.0
2009-05-18 11:35:00,56.94,56.99,56.83,56.83,13000.0,30.2782,30.3048,30.2198,30.2198,13000.0
2009-05-18 11:40:00,56.94,56.98,56.89,56.95,6000.0,30.2782,30.2995,30.2517,30.2836,6000.0
2009-05-18 11:45:00,56.98,56.99,56.86,56.94,55000.0,30.2995,30.3048,30.2357,30.2782,55000.0
2009-05-18 11:50:00,56.98,56.98,56.91,56.91,30500.0,30.2995,30.2995,30.2623,30.2623,30500.0
2009-05-18 11:55:00,56.97,56.97,56.79,56.82,28000.0,30.2942,30.2942,30.1985,30.2144,28000.0
2009-05-18 12:00:00,56.83,56.84,56.71,56.76,43500.0,30.2198,30.2251,30.1559,30.1825,43500.0
2009-05-18 12:05:00,56.79,56.83,56.63,56.7,27500.0,30.1985,30.2198,30.1134,30.1506,27500.0
2009-05-18 12:10:00,56.71,56.72,56.67,56.67,20000.0,30.1559,30.1613,30.1347,30.1347,20000.0
2009-05-18 12:15:00,56.68,56.72,56.64,56.7,22500.0,30.14,30.1613,30.1187,30.1506,22500.0
2009-05-18 12:20:00,56.7,56.76,56.66,56.69,20500.0,30.1506,30.1825,30.1294,30.1453,20500.0
2009-05-18 12:25:00,56.69,56.95,56.68,56.87,21000.0,30.1453,30.2836,30.14,30.241,21000.0
2009-05-18 12:30:00,56.79,56.96,56.79,56.84,21500.0,30.1985,30.2889,30.1985,30.2251,21500.0
2009-05-18 12:35:00,56.86,56.92,56.78,56.91,38000.0,30.2357,30.2676,30.1932,30.2623,38000.0
2009-05-18 12:40:00,56.87,57.16,56.85,57.09,93500.0,30.241,30.3952,30.2304,30.358,93500.0
2009-05-18 12:45:00,57.15,57.27,57.11,57.22,98000.0,30.3899,30.4537,30.3686,30.4271,98000.0
2009-05-18 12:50:00,57.22,57.33,57.14,57.19,67000.0,30.4271,30.4856,30.3846,30.4112,67000.0
2009-05-18 12:55:00,57.17,57.28,57.12,57.18,31000.0,30.4006,30.459,30.374,30.4059,31000.0
2009-05-18 13:00:00,57.16,57.22,57.05,57.08,36000.0,30.3952,30.4271,30.3367,30.3527,36000.0
2009-05-18 13:05:00,57.07,57.19,57.0,57.13,27000.0,30.3474,30.4112,30.3102,30.3793,27000.0
2009-05-18 13:10:00,57.16,57.19,57.11,57.17,13000.0,30.3952,30.4112,30.3686,30.4006,13000.0
2009-05-18 13:15:00,57.13,57.19,57.07,57.07,14500.0,30.3793,30.4112,30.3474,30.3474,14500.0
2009-05-18 13:20:00,57.07,57.1,57.01,57.05,26000.0,30.3474,30.3633,30.3155,30.3367,26000.0
2009-05-18 13:25:00,57.07,57.07,56.81,56.82,65500.0,30.3474,30.3474,30.2091,30.2144,65500.0
2009-05-18 13:30:00,56.84,56.9,56.8,56.84,34000.0,30.2251,30.257,30.2038,30.2251,34000.0
2009-05-18 13:35:00,56.85,56.89,56.62,56.74,61500.0,30.2304,30.2517,30.1081,30.1719,61500.0
2009-05-18 13:40:00,56.69,56.73,56.56,56.68,51000.0,30.1453,30.1666,30.0762,30.14,51000.0
2009-05-18 13:45:00,56.65,56.71,56.58,56.6,42000.0,30.124,30.1559,30.0868,30.0975,42000.0
2009-05-18 13:50:00,56.56,56.83,56.56,56.73,127000.0,30.0762,30.2198,30.0762,30.1666,127000.0
2009-05-18 13:55:00,56.76,56.76,56.6,56.63,109500.0,30.1825,30.1825,30.0975,30.1134,109500.0
2009-05-18 14:00:00,56.66,56.74,56.63,56.73,83500.0,30.1294,30.1719,30.1134,30.1666,83500.0
2009-05-18 14:05:00,56.73,56.88,56.7,56.84,91000.0,30.1666,30.2463,30.1506,30.2251,91000.0
2009-05-18 14:10:00,56.84,56.96,56.76,56.76,51000.0,30.2251,30.2889,30.1825,30.1825,51000.0
2009-05-18 14:15:00,56.74,56.82,56.72,56.72,34000.0,30.1719,30.2144,30.1613,30.1613,34000.0
2009-05-18 14:20:00,56.74,56.81,56.63,56.64,17000.0,30.1719,30.2091,30.1134,30.1187,17000.0
2009-05-18 14:25:00,56.61,56.63,56.45,56.49,62000.0,30.1028,30.1134,30.0177,30.039,62000.0
2009-05-18 14:30:00,56.51,56.79,56.51,56.79,43000.0,30.0496,30.1985,30.0496,30.1985,43000.0
2009-05-18 14:35:00,56.75,56.82,56.66,56.72,19500.0,30.1772,30.2144,30.1294,30.1613,19500.0
2009-05-18 14:40:00,56.7,56.81,56.63,56.75,28500.0,30.1506,30.2091,30.1134,30.1772,28500.0
2009-05-18 14:45:00,56.83,56.85,56.77,56.82,44500.0,30.2198,30.2304,30.1878,30.2144,44500.0
2009-05-18 14:50:00,56.84,56.99,56.82,56.82,70000.0,30.2251,30.3048,30.2144,30.2144,70000.0
2009-05-18 14:55:00,56.82,56.92,56.78,56.8,26500.0,30.2144,30.2676,30.1932,30.2038,26500.0
2009-05-18 15:00:00,56.79,56.79,56.57,56.57,45500.0,30.1985,30.1985,30.0815,30.0815,45500.0
2009-05-18 15:05:00,56.58,56.86,56.58,56.83,41500.0,30.0868,30.2357,30.0868,30.2198,41500.0
2009-05-18 15:10:00,56.77,56.83,56.63,56.8,41500.0,30.1878,30.2198,30.1134,30.2038,41500.0
2009-05-18 15:15:00,56.76,56.88,56.7,56.87,70500.0,30.1825,30.2463,30.1506,30.241,70500.0
2009-05-18 15:20:00,56.87,56.94,56.78,56.92,45000.0,30.241,30.2782,30.1932,30.2676,45000.0
2009-05-18 15:25:00,56.91,57.06,56.85,56.9,85500.0,30.2623,30.3421,30.2304,30.257,85500.0
2009-05-18 15:30:00,56.91,57.09,56.84,57.06,91000.0,30.2623,30.358,30.2251,30.3421,91000.0
2009-05-18 15:35:00,57.08,57.3,57.02,57.25,170500.0,30.3527,30.4697,30.3208,30.4431,170500.0
2009-05-18 15:40:00,57.21,57.27,57.12,57.22,121500.0,30.4218,30.4537,30.374,30.4271,121500.0
2009-05-18 15:45:00,57.2,57.36,57.19,57.34,244500.0,30.4165,30.5016,30.4112,30.491,244500.0
2009-05-18 15:50:00,57.35,57.85,57.13,57.79,554500.0,30.4963,30.7621,30.3793,30.7302,554500.0
2009-05-18 15:55:00,57.79,58.0,57.62,57.67,601000.0,30.7302,30.8419,30.6398,30.6664,601000.0
2009-05-19 09:30:00,57.22,57.92,57.0,57.42,222500.0,30.4271,30.7994,30.3102,30.5335,222500.0
2009-05-19 09:35:00,57.42,57.75,57.16,57.39,80000.0,30.5335,30.709,30.3952,30.5175,80000.0
2009-05-19 09:40:00,57.47,57.47,56.42,56.89,200000.0,30.5601,30.5601,30.0017,30.2517,200000.0
2009-05-19 09:45:00,56.93,56.94,56.47,56.9,146500.0,30.2729,30.2782,30.0283,30.257,146500.0
2009-05-19 09:50:00,56.85,56.85,56.45,56.53,96000.0,30.2304,30.2304,30.0177,30.0602,96000.0
2009-05-19 09:55:00,56.57,56.7,56.5,56.62,119500.0,30.0815,30.1506,30.0443,30.1081,119500.0
2009-05-19 10:00:00,56.62,56.89,56.58,56.8,72000.0,30.1081,30.2517,30.0868,30.2038,72000.0
2009-05-19 10:05:00,56.77,57.33,56.77,57.27,134500.0,30.1878,30.4856,30.1878,30.4537,134500.0
2009-05-19 10:10:00,57.27,57.5,57.24,57.3,89500.0,30.4537,30.576,30.4378,30.4697,89500.0
2009-05-19 10:15:00,57.34,57.34,57.07,57.13,103000.0,30.491,30.491,30.3474,30.3793,103000.0
2009-05-19 10:20:00,57.09,57.12,56.93,57.02,58500.0,30.358,30.374,30.2729,30.3208,58500.0
2009-05-19 10:25:00,57.05,57.7,57.05,57.67,144500.0,30.3367,30.6824,30.3367,30.6664,144500.0
2009-05-19 10:30:00,57.62,57.75,57.55,57.66,92500.0,30.6398,30.709,30.6026,30.6611,92500.0
2009-05-19 10:35:00,57.63,58.0,57.57,57.89,101500.0,30.6452,30.8419,30.6133,30.7834,101500.0
2009-05-19 10:40:00,57.94,58.0,57.79,57.89,78000.0,30.81,30.8419,30.7302,30.7834,78000.0
2009-05-19 10:45:00,57.89,57.92,57.73,57.83,52000.0,30.7834,30.7994,30.6983,30.7515,52000.0
2009-05-19 10:50:00,57.79,57.8,57.54,57.6,36500.0,30.7302,30.7356,30.5973,30.6292,36500.0
2009-05-19 10:55:00,57.6,57.64,57.44,57.51,31000.0,30.6292,30.6505,30.5441,30.5813,31000.0
2009-05-19 11:00:00,57.52,57.74,57.5,57.59,74000.0,30.5867,30.7037,30.576,30.6239,74000.0
2009-05-19 11:05:00,57.57,57.62,57.33,57.46,50500.0,30.6133,30.6398,30.4856,30.5548,50500.0
2009-05-19 11:10:00,57.39,57.4,57.1,57.2,61500.0,30.5175,30.5229,30.3633,30.4165,61500.0
2009-05-19 11:15:00,57.18,57.31,57.13,57.19,45500.0,30.4059,30.475,30.3793,30.4112,45500.0
2009-05-19 11:20:00,57.12,57.27,57.1,57.16,47000.0,30.374,30.4537,30.3633,30.3952,47000.0
2009-05-19 11:25:00,57.17,57.47,57.06,57.29,89500.0,30.4006,30.5601,30.3421,30.4644,89500.0
2009-05-19 11:30:00,57.43,57.65,57.41,57.55,58500.0,30.5388,30.6558,30.5282,30.6026,58500.0
2009-05-19 11:35:00,57.61,57.75,57.53,57.67,91500.0,30.6345,30.709,30.592,30.6664,91500.0
2009-05-19 11:40:00,57.58,57.64,57.4,57.58,19500.0,30.6186,30.6505,30.5229,30.6186,19500.0
2009-05-19 11:45:00,57.63,57.63,57.39,57.49,29500.0,30.6452,30.6452,30.5175,30.5707,29500.0
2009-05-19 11:50:00,57.41,57.44,57.16,57.23,44500.0,30.5282,30.5441,30.3952,30.4325,44500.0
2009-05-19 11:55:00,57.23,57.52,57.22,57.47,32500.0,30.4325,30.5867,30.4271,30.5601,32500.0
2009-05-19 12:00:00,57.46,57.49,57.27,57.41,16500.0,30.5548,30.5707,30.4537,30.5282,16500.0
2009-05-19 12:05:00,57.43,57.43,57.23,57.3,35500.0,30.5388,30.5388,30.4325,30.4697,35500.0
2009-05-19 12:10:00,57.23,57.31,57.14,57.21,73500.0,30.4325,30.475,30.3846,30.4218,73500.0
2009-05-19 12:15:00,57.23,57.41,57.2,57.4,55000.0,30.4325,30.5282,30.4165,30.5229,55000.0
2009-05-19 12:20:00,57.4,57.42,57.25,57.29,11500.0,30.5229,30.5335,30.4431,30.4644,11500.0
2009-05-19 12:25:00,57.29,57.67,57.27,57.65,49500.0,30.4644,30.6664,30.4537,30.6558,49500.0
2009-05-19 12:30:00,57.66,57.69,57.48,57.53,32000.0,30.6611,30.6771,30.5654,30.592,32000.0
2009-05-19 12:35:00,57.56,57.56,57.43,57.43,38000.0,30.6079,30.6079,30.5388,30.5388,38000.0
2009-05-19 12:40:00,57.45,57.54,57.41,57.41,12500.0,30.5494,30.5973,30.5282,30.5282,12500.0
2009-05-19 12:45:00,57.37,57.4,57.28,57.32,23000.0,30.5069,30.5229,30.459,30.4803,23000.0
2009-05-19 12:50:00,57.31,57.31,57.08,57.13,29000.0,30.475,30.475,30.3527,30.3793,29000.0
2009-05-19 12:55:00,57.18,57.29,57.15,57.21,48500.0,30.4059,30.4644,30.3899,30.4218,48500.0
2009-05-19 13:00:00,57.2,57.29,57.19,57.25,21500.0,30.4165,30.4644,30.4112,30.4431,21500.0
2009-05-19 13:05:00,57.25,57.3,57.21,57.26,29000.0,30.4431,30.4697,30.4218,30.4484,29000.0
2009-05-19 13:10:00,57.27,57.28,57.18,57.27,34500.0,30.4537,30.459,30.4059,30.4537,34500.0
2009-05-19 13:15:00,57.26,57.31,57.23,57.25,59500.0,30.4484,30.475,30.4325,30.4431,59500.0
2009-05-19 13:20:00,57.3,57.54,57.3,57.43,21000.0,30.4697,30.5973,30.4697,30.5388,21000.0
2009-05-19 13:25:00,57.41,57.43,57.14,57.21,49500.0,30.5282,30.5388,30.3846,30.4218,49500.0
2009-05-19 13:30:00,57.21,57.31,57.03,57.03,33500.0,30.4218,30.475,30.3261,30.3261,33500.0
2009-05-19 13:35:00,57.02,57.12,56.83,56.99,89500.0,30.3208,30.374,30.2198,30.3048,89500.0
2009-05-19 13:40:00,57.05,57.13,56.91,56.96,34500.0,30.3367,30.3793,30.2623,30.2889,34500.0
2009-05-19 13:45:00,56.92,57.04,56.86,56.95,30000.0,30.2676,30.3314,30.2357,30.2836,30000.0
2009-05-19 13:50:00,56.88,56.95,56.87,56.92,38000.0,30.2463,30.2836,30.241,30.2676,38000.0
2009-05-19 13:55:00,56.92,57.03,56.87,57.03,33000.0,30.2676,30.3261,30.241,30.3261,33000.0
2009-05-19 14:00:00,56.96,57.03,56.9,56.95,29000.0,30.2889,30.3261,30.257,30.2836,29000.0
2009-05-19 14:05:00,56.92,57.04,56.9,57.0,70500.0,30.2676,30.3314,30.257,30.3102,70500.0
2009-05-19 14:10:00,57.0,57.11,56.96,57.01,28000.0,30.3102,30.3686,30.2889,30.3155,28000.0
2009-05-19 14:15:00,57.0,57.19,57.0,57.18,17000.0,30.3102,30.4112,30.3102,30.4059,17000.0
2009-05-19 14:20:00,57.14,57.31,57.14,57.27,26000.0,30.3846,30.475,30.3846,30.4537,26000.0
2009-05-19 14:25:00,57.29,57.4,57.27,57.35,37500.0,30.4644,30.5229,30.4537,30.4963,37500.0
2009-05-19 14:30:00,57.33,57.43,57.29,57.38,41000.0,30.4856,30.5388,30.4644,30.5122,41000.0
2009-05-19 14:35:00,57.42,57.43,57.32,57.32,38000.0,30.5335,30.5388,30.4803,30.4803,38000.0
2009-05-19 14:40:00,57.36,57.6,57.34,57.55,73500.0,30.5016,30.6292,30.491,30.6026,73500.0
2009-05-19 14:45:00,57.55,57.79,57.55,57.68,83000.0,30.6026,30.7302,30.6026,30.6717,83000.0
2009-05-19 14:50:00,57.72,57.77,57.56,57.69,51500.0,30.693,30.7196,30.6079,30.6771,51500.0
2009-05-19 14:55:00,57.7,57.7,57.38,57.39,44500.0,30.6824,30.6824,30.5122,30.5175,44500.0
2009-05-19 15:00:00,57.43,57.61,57.4,57.61,30000.0,30.5388,30.6345,30.5229,30.6345,30000.0
2009-05-19 15:05:00,57.61,57.76,57.49,57.61,60500.0,30.6345,30.7143,30.5707,30.6345,60500.0
2009-05-19 15:10:00,57.64,57.64,57.37,57.4,48500.0,30.6505,30.6505,30.5069,30.5229,48500.0
2009-05-19 15:15:00,57.39,57.41,57.27,57.39,60500.0,30.5175,30.5282,30.4537,30.5175,60500.0
2009-05-19 15:20:00,57.39,57.51,57.36,57.46,61500.0,30.5175,30.5813,30.5016,30.5548,61500.0
2009-05-19 15:25:00,57.48,57.54,57.4,57.41,40000.0,30.5654,30.5973,30.5229,30.5282,40000.0
2009-05-19 15:30:00,57.36,57.38,56.9,57.04,140500.0,30.5016,30.5122,30.257,30.3314,140500.0
2009-05-19 15:35:00,57.03,57.12,56.96,56.96,65000.0,30.3261,30.374,30.2889,30.2889,65000.0
2009-05-19 15:40:00,56.95,57.07,56.67,56.67,146500.0,30.2836,30.3474,30.1347,30.1347,146500.0
2009-05-19 15:45:00,56.64,56.86,56.6,56.63,106500.0,30.1187,30.2357,30.0975,30.1134,106500.0
2009-05-19 15:50:00,56.64,56.67,56.3,56.38,175000.0,30.1187,30.1347,29.9379,29.9805,175000.0
2009-05-19 15:55:00,56.38,56.45,56.1,56.24,369500.0,29.9805,30.0177,29.8316,29.906,369500.0
2009-05-20 09:30:00,57.45,57.54,56.95,56.96,129500.0,30.5494,30.5973,30.2836,30.2889,129500.0
2009-05-20 09:35:00,56.97,57.2,56.52,56.52,131000.0,30.2942,30.4165,30.0549,30.0549,131000.0
2009-05-20 09:40:00,56.57,56.81,56.49,56.52,86000.0,30.0815,30.2091,30.039,30.0549,86000.0
2009-05-20 09:45:00,56.55,56.6,56.41,56.58,95000.0,30.0709,30.0975,29.9964,30.0868,95000.0
2009-05-20 09:50:00,56.64,56.81,56.51,56.61,123000.0,30.1187,30.2091,30.0496,30.1028,123000.0
2009-05-20 09:55:00,56.65,56.65,56.46,56.51,64500.0,30.124,30.124,30.023,30.0496,64500.0
2009-05-20 10:00:00,56.54,56.6,56.45,56.57,59500.0,30.0655,30.0975,30.0177,30.0815,59500.0
2009-05-20 10:05:00,56.53,56.57,56.2,56.21,99500.0,30.0602,30.0815,29.8847,29.8901,99500.0
2009-05-20 10:10:00,56.21,56.35,56.07,56.35,70500.0,29.8901,29.9645,29.8156,29.9645,70500.0
2009-05-20 10:15:00,56.32,56.6,56.32,56.6,45000.0,29.9486,30.0975,29.9486,30.0975,45000.0
2009-05-20 10:20:00,56.56,56.79,56.56,56.71,48500.0,30.0762,30.1985,30.0762,30.1559,48500.0
2009-05-20 10:25:00,56.79,56.91,56.77,56.79,39000.0,30.1985,30.2623,30.1878,30.1985,39000.0
2009-05-20 10:30:00,56.73,56.8,56.48,56.55,55000.0,30.1666,30.2038,30.0336,30.0709,55000.0
2009-05-20 10:35:00,56.54,56.75,56.52,56.68,30000.0,30.0655,30.1772,30.0549,30.14,30000.0
2009-05-20 10:40:00,56.73,56.75,56.67,56.71,14500.0,30.1666,30.1772,30.1347,30.1559,14500.0
2009-05-20 10:45:00,56.67,56.67,56.25,56.33,57500.0,30.1347,30.1347,29.9113,29.9539,57500.0
2009-05-20 10:50:00,56.34,56.45,56.24,56.25,54000.0,29.9592,30.0177,29.906,29.9113,54000.0
2009-05-20 10:55:00,56.29,56.29,56.0,56.09,75000.0,29.9326,29.9326,29.7784,29.8263,75000.0
2009-05-20 11:00:00,56.07,56.2,56.06,56.2,37000.0,29.8156,29.8847,29.8103,29.8847,37000.0
2009-05-20 11:05:00,56.16,56.27,56.07,56.08,24000.0,29.8635,29.922,29.8156,29.8209,24000.0
2009-05-20 11:10:00,56.07,56.18,56.0,56.14,23000.0,29.8156,29.8741,29.7784,29.8528,23000.0
2009-05-20 11:15:00,56.13,56.2,56.05,56.16,31000.0,29.8475,29.8847,29.805,29.8635,31000.0
2009-05-20 11:20:00,56.18,56.2,56.02,56.04,29000.0,29.8741,29.8847,29.789,29.7997,29000.0
2009-05-20 11:25:00,56.12,56.23,56.06,56.2,10500.0,29.8422,29.9007,29.8103,29.8847,10500.0
2009-05-20 11:30:00,56.3,56.55,56.3,56.55,55500.0,29.9379,30.0709,29.9379,30.0709,55500.0
2009-05-20 11:35:00,56.55,56.66,56.42,56.46,25000.0,30.0709,30.1294,30.0017,30.023,25000.0
2009-05-20 11:40:00,56.44,56.46,56.32,56.32,29000.0,30.0124,30.023,29.9486,29.9486,29000.0
2009-05-20 11:45:00,56.32,56.48,56.32,56.42,14000.0,29.9486,30.0336,29.9486,30.0017,14000.0
2009-05-20 11:50:00,56.44,56.44,56.12,56.12,39000.0,30.0124,30.0124,29.8422,29.8422,39000.0
2009-05-20 11:55:00,56.13,56.17,55.87,55.94,66500.0,29.8475,29.8688,29.7093,29.7465,66500.0
2009-05-20 12:00:00,55.9,56.16,55.9,56.13,32500.0,29.7252,29.8635,29.7252,29.8475,32500.0
2009-05-20 12:05:00,56.15,56.32,56.13,56.14,26500.0,29.8582,29.9486,29.8475,29.8528,26500.0
2009-05-20 12:10:00,56.1,56.28,56.07,56.26,16500.0,29.8316,29.9273,29.8156,29.9167,16500.0
2009-05-20 12:15:00,56.31,56.34,56.21,56.32,29000.0,29.9432,29.9592,29.8901,29.9486,29000.0
2009-05-20 12:20:00,56.28,56.34,56.24,56.24,11000.0,29.9273,29.9592,29.906,29.906,11000.0
2009-05-20 12:25:00,56.27,56.27,56.06,56.15,33500.0,29.922,29.922,29.8103,29.8582,33500.0
2009-05-20 12:30:00,56.18,56.21,56.0,56.0,49000.0,29.8741,29.8901,29.7784,29.7784,49000.0
2009-05-20 12:35:00,55.99,56.07,55.94,55.97,14500.0,29.7731,29.8156,29.7465,29.7624,14500.0
2009-05-20 12:40:00,55.97,56.02,55.97,56.01,25500.0,29.7624,29.789,29.7624,29.7837,25500.0
2009-05-20 12:45:00,56.04,56.06,55.96,55.98,19000.0,29.7997,29.8103,29.7571,29.7678,19000.0
2009-05-20 12:50:00,55.96,55.98,55.55,55.56,80500.0,29.7571,29.7678,29.5391,29.5444,80500.0
2009-05-20 12:55:00,55.6,55.65,55.55,55.6,39000.0,29.5657,29.5923,29.5391,29.5657,39000.0
2009-05-20 13:00:00,55.6,55.82,55.57,55.69,57000.0,29.5657,29.6827,29.5497,29.6136,57000.0
2009-05-20 13:05:00,55.75,55.92,55.67,55.9,22000.0,29.6455,29.7359,29.6029,29.7252,22000.0
2009-05-20 13:10:00,55.79,55.99,55.79,55.95,50500.0,29.6667,29.7731,29.6667,29.7518,50500.0
2009-05-20 13:15:00,55.96,55.96,55.62,55.64,37000.0,29.7571,29.7571,29.5763,29.587,37000.0
2009-05-20 13:20:00,55.66,55.75,55.56,55.68,25500.0,29.5976,29.6455,29.5444,29.6082,25500.0
2009-05-20 13:25:00,55.65,55.81,55.58,55.8,22000.0,29.5923,29.6774,29.5551,29.672,22000.0
2009-05-20 13:30:00,55.76,55.98,55.76,55.88,28000.0,29.6508,29.7678,29.6508,29.7146,28000.0
2009-05-20 13:35:00,55.83,56.08,55.83,55.88,51000.0,29.688,29.8209,29.688,29.7146,51000.0
2009-05-20 13:40:00,55.89,56.05,55.89,55.98,24000.0,29.7199,29.805,29.7199,29.7678,24000.0
2009-05-20 13:45:00,56.0,56.0,55.76,55.88,19500.0,29.7784,29.7784,29.6508,29.7146,19500.0
2009-05-20 13:50:00,55.93,55.99,55.87,55.96,13500.0,29.7412,29.7731,29.7093,29.7571,13500.0
2009-05-20 13:55:00,55.95,56.1,55.92,56.1,36000.0,29.7518,29.8316,29.7359,29.8316,36000.0
2009-05-20 14:00:00,56.04,56.09,55.8,55.92,69000.0,29.7997,29.8263,29.672,29.7359,69000.0
2009-05-20 14:05:00,55.83,56.19,55.83,56.03,38500.0,29.688,29.8794,29.688,29.7943,38500.0
2009-05-20 14:10:00,56.08,56.16,55.8,55.87,38000.0,29.8209,29.8635,29.672,29.7093,38000.0
2009-05-20 14:15:00,55.87,56.1,55.8,56.1,47500.0,29.7093,29.8316,29.672,29.8316,47500.0
2009-05-20 14:20:00,56.14,56.32,56.06,56.32,13500.0,29.8528,29.9486,29.8103,29.9486,13500.0
2009-05-20 14:25:00,56.23,56.29,56.05,56.09,17500.0,29.9007,29.9326,29.805,29.8263,17500.0
2009-05-20 14:30:00,56.09,56.09,55.74,55.98,46500.0,29.8263,29.8263,29.6401,29.7678,46500.0
2009-05-20 14:35:00,55.93,56.17,55.92,56.11,20000.0,29.7412,29.8688,29.7359,29.8369,20000.0
2009-05-20 14:40:00,56.11,56.24,56.03,56.19,28000.0,29.8369,29.906,29.7943,29.8794,28000.0
2009-05-20 14:45:00,56.18,56.25,56.02,56.2,44500.0,29.8741,29.9113,29.789,29.8847,44500.0
2009-05-20 14:50:00,56.18,56.19,55.95,56.09,56500.0,29.8741,29.8794,29.7518,29.8263,56500.0
2009-05-20 14:55:00,56.05,56.11,56.03,56.05,31500.0,29.805,29.8369,29.7943,29.805,31500.0
2009-05-20 15:00:00,56.03,56.05,55.62,55.64,111500.0,29.7943,29.805,29.5763,29.587,111500.0
2009-05-20 15:05:00,55.66,55.76,55.24,55.27,127000.0,29.5976,29.6508,29.3743,29.3902,127000.0
2009-05-20 15:10:00,55.27,55.29,55.03,55.05,159000.0,29.3902,29.4008,29.2626,29.2732,159000.0
2009-05-20 15:15:00,55.08,55.27,54.9,55.23,182000.0,29.2892,29.3902,29.1935,29.3689,182000.0
2009-05-20 15:20:00,55.25,55.25,54.7,54.73,225500.0,29.3796,29.3796,29.0871,29.1031,225500.0
2009-05-20 15:25:00,54.7,54.87,54.45,54.73,232000.0,29.0871,29.1775,28.9542,29.1031,232000.0
2009-05-20 15:30:00,54.73,54.73,54.3,54.45,255500.0,29.1031,29.1031,28.8744,28.9542,255500.0
2009-05-20 15:35:00,54.51,54.75,54.4,54.64,177000.0,28.9861,29.1137,28.9276,29.0552,177000.0
2009-05-20 15:40:00,54.59,54.62,54.3,54.37,155500.0,29.0286,29.0446,28.8744,28.9116,155500.0
2009-05-20 15:45:00,54.34,54.55,54.34,54.51,146000.0,28.8957,29.0073,28.8957,28.9861,146000.0
2009-05-20 15:50:00,54.49,54.65,54.35,54.56,134000.0,28.9754,29.0605,28.901,29.0127,134000.0
2009-05-20 15:55:00,54.6,54.95,54.54,54.82,305500.0,29.0339,29.2201,29.002,29.1509,305500.0
2009-05-21 09:30:00,55.44,55.8,55.2,55.62,285000.0,29.4806,29.672,29.353,29.5763,285000.0
2009-05-21 09:35:00,55.68,56.46,55.68,56.44,446000.0,29.6082,30.023,29.6082,30.0124,446000.0
2009-05-21 09:40:00,56.41,56.54,55.92,56.15,333000.0,29.9964,30.0655,29.7359,29.8582,333000.0
2009-05-21 09:45:00,56.09,56.34,56.05,56.22,100500.0,29.8263,29.9592,29.805,29.8954,100500.0
2009-05-21 09:50:00,56.22,56.53,56.15,56.28,109000.0,29.8954,30.0602,29.8582,29.9273,109000.0
2009-05-21 09:55:00,56.29,56.32,55.91,55.91,141500.0,29.9326,29.9486,29.7305,29.7305,141500.0
2009-05-21 10:00:00,55.98,56.38,55.91,56.3,63000.0,29.7678,29.9805,29.7305,29.9379,63000.0
2009-05-21 10:05:00,56.3,56.45,56.26,56.34,108500.0,29.9379,30.0177,29.9167,29.9592,108500.0
2009-05-21 10:10:00,56.35,56.43,56.11,56.32,62000.0,29.9645,30.0071,29.8369,29.9486,62000.0
2009-05-21 10:15:00,56.23,56.36,56.09,56.13,77000.0,29.9007,29.9698,29.8263,29.8475,77000.0
2009-05-21 10:20:00,56.14,56.25,56.08,56.15,86500.0,29.8528,29.9113,29.8209,29.8582,86500.0
2009-05-21 10:25:00,56.11,56.16,55.72,55.8,93000.0,29.8369,29.8635,29.6295,29.672,93000.0
2009-05-21 10:30:00,55.78,55.84,55.54,55.62,119000.0,29.6614,29.6933,29.5338,29.5763,119000.0
2009-05-21 10:35:00,55.62,55.96,55.6,55.96,60500.0,29.5763,29.7571,29.5657,29.7571,60500.0
2009-05-21 10:40:00,55.96,56.15,55.91,56.11,66500.0,29.7571,29.8582,29.7305,29.8369,66500.0
2009-05-21 10:45:00,56.11,56.12,55.92,56.04,55000.0,29.8369,29.8422,29.7359,29.7997,55000.0
2009-05-21 10:50:00,56.07,56.07,55.8,55.81,28500.0,29.8156,29.8156,29.672,29.6774,28500.0
2009-05-21 10:55:00,55.82,55.82,55.53,55.6,78000.0,29.6827,29.6827,29.5285,29.5657,78000.0
2009-05-21 11:00:00,55.6,55.77,55.55,55.75,63500.0,29.5657,29.6561,29.5391,29.6455,63500.0
2009-05-21 11:05:00,55.76,55.8,55.64,55.68,42500.0,29.6508,29.672,29.587,29.6082,42500.0
2009-05-21 11:10:00,55.67,55.89,55.67,55.87,53000.0,29.6029,29.7199,29.6029,29.7093,53000.0
2009-05-21 11:15:00,55.84,55.97,55.83,55.96,41000.0,29.6933,29.7624,29.688,29.7571,41000.0
2009-05-21 11:20:00,55.96,55.98,55.87,55.95,20500.0,29.7571,29.7678,29.7093,29.7518,20500.0
2009-05-21 11:25:00,55.9,55.92,55.86,55.92,9000.0,29.7252,29.7359,29.704,29.7359,9000.0
2009-05-21 11:30:00,55.92,55.99,55.88,55.99,19000.0,29.7359,29.7731,29.7146,29.7731,19000.0
2009-05-21 11:35:00,56.0,56.15,55.98,56.08,67500.0,29.7784,29.8582,29.7678,29.8209,67500.0
2009-05-21 11:40:00,56.04,56.08,55.92,56.08,45500.0,29.7997,29.8209,29.7359,29.8209,45500.0
2009-05-21 11:45:00,56.03,56.12,55.98,56.03,10000.0,29.7943,29.8422,29.7678,29.7943,10000.0
2009-05-21 11:50:00,56.08,56.25,56.06,56.24,28000.0,29.8209,29.9113,29.8103,29.906,28000.0
2009-05-21 11:55:00,56.21,56.34,56.21,56.3,91000.0,29.8901,29.9592,29.8901,29.9379,91000.0
2009-05-21 12:00:00,56.32,56.34,56.24,56.34,66000.0,29.9486,29.9592,29.906,29.9592,66000.0
2009-05-21 12:05:00,56.34,56.34,56.17,56.17,57000.0,29.9592,29.9592,29.8688,29.8688,57000.0
2009-05-21 12:10:00,56.24,56.26,56.02,56.02,54500.0,29.906,29.9167,29.789,29.789,54500.0
2009-05-21 12:15:00,56.04,56.19,56.0,56.1,40000.0,29.7997,29.8794,29.7784,29.8316,40000.0
2009-05-21 12:20:00,56.1,56.2,56.06,56.16,21000.0,29.8316,29.8847,29.8103,29.8635,21000.0
2009-05-21 12:25:00,56.14,56.16,56.07,56.13,27500.0,29.8528,29.8635,29.8156,29.8475,27500.0
2009-05-21 12:30:00,56.14,56.23,56.14,56.15,19500.0,29.8528,29.9007,29.8528,29.8582,19500.0
2009-05-21 12:35:00,56.17,56.28,56.17,56.17,34000.0,29.8688,29.9273,29.8688,29.8688,34000.0
2009-05-21 12:40:00,56.22,56.22,56.06,56.12,28500.0,29.8954,29.8954,29.8103,29.8422,28500.0
2009-05-21 12:45:00,56.13,56.18,56.05,56.13,32000.0,29.8475,29.8741,29.805,29.8475,32000.0
2009-05-21 12:50:00,56.16,56.18,56.12,56.17,13000.0,29.8635,29.8741,29.8422,29.8688,13000.0
2009-05-21 12:55:00,56.17,56.4,56.17,56.4,67500.0,29.8688,29.9911,29.8688,29.9911,67500.0
2009-05-21 13:00:00,56.38,56.45,56.09,56.09,98500.0,29.9805,30.0177,29.8263,29.8263,98500.0
2009-05-21 13:05:00,56.07,56.13,56.01,56.01,44000.0,29.8156,29.8475,29.7837,29.7837,44000.0
2009-05-21 13:10:00,56.03,56.09,56.0,56.06,26500.0,29.7943,29.8263,29.7784,29.8103,26500.0
2009-05-21 13:15:00,56.05,56.05,55.91,55.91,27500.0,29.805,29.805,29.7305,29.7305,27500.0
2009-05-21 13:20:00,55.92,56.0,55.73,55.98,43500.0,29.7359,29.7784,29.6348,29.7678,43500.0
2009-05-21 13:25:00,56.0,56.02,55.86,55.96,21500.0,29.7784,29.789,29.704,29.7571,21500.0
2009-05-21 13:30:00,56.02,56.02,55.95,55.98,10000.0,29.789,29.789,29.7518,29.7678,10000.0
2009-05-21 13:35:00,55.92,55.94,55.8,55.86,32500.0,29.7359,29.7465,29.672,29.704,32500.0
2009-05-21 13:40:00,55.84,55.85,55.72,55.8,22000.0,29.6933,29.6986,29.6295,29.672,22000.0
2009-05-21 13:45:00,55.8,55.98,55.8,55.94,44500.0,29.672,29.7678,29.672,29.7465,44500.0
2009-05-21 13:50:00,55.94,55.94,55.83,55.83,19500.0,29.7465,29.7465,29.688,29.688,19500.0
2009-05-21 13:55:00,55.9,55.98,55.85,55.94,24000.0,29.7252,29.7678,29.6986,29.7465,24000.0
2009-05-21 14:00:00,55.96,56.0,55.89,55.95,22500.0,29.7571,29.7784,29.7199,29.7518,22500.0
2009-05-21 14:05:00,55.82,55.87,55.65,55.82,36000.0,29.6827,29.7093,29.5923,29.6827,36000.0
2009-05-21 14:10:00,55.8,55.8,55.5,55.54,49500.0,29.672,29.672,29.5125,29.5338,49500.0
2009-05-21 14:15:00,55.57,55.68,55.5,55.6,72500.0,29.5497,29.6082,29.5125,29.5657,72500.0
2009-05-21 14:20:00,55.67,55.68,55.51,55.67,19000.0,29.6029,29.6082,29.5178,29.6029,19000.0
2009-05-21 14:25:00,55.66,55.73,55.57,55.7,23000.0,29.5976,29.6348,29.5497,29.6189,23000.0
2009-05-21 14:30:00,55.7,55.7,55.57,55.62,20500.0,29.6189,29.6189,29.5497,29.5763,20500.0
2009-05-21 14:35:00,55.66,55.87,55.66,55.72,31500.0,29.5976,29.7093,29.5976,29.6295,31500.0
2009-05-21 14:40:00,55.65,55.76,55.62,55.63,36500.0,29.5923,29.6508,29.5763,29.5816,36500.0
2009-05-21 14:45:00,55.63,55.68,55.6,55.68,29500.0,29.5816,29.6082,29.5657,29.6082,29500.0
2009-05-21 14:50:00,55.61,55.74,55.61,55.74,25500.0,29.571,29.6401,29.571,29.6401,25500.0
2009-05-21 14:55:00,55.72,56.09,55.65,56.08,90500.0,29.6295,29.8263,29.5923,29.8209,90500.0
2009-05-21 15:00:00,56.09,56.13,56.0,56.06,66000.0,29.8263,29.8475,29.7784,29.8103,66000.0
2009-05-21 15:05:00,56.07,56.08,55.76,55.89,48500.0,29.8156,29.8209,29.6508,29.7199,48500.0
2009-05-21 15:10:00,55.88,55.88,55.72,55.82,80000.0,29.7146,29.7146,29.6295,29.6827,80000.0
2009-05-21 15:15:00,55.82,55.96,55.72,55.94,60000.0,29.6827,29.7571,29.6295,29.7465,60000.0
2009-05-21 15:20:00,55.93,55.93,55.73,55.77,28500.0,29.7412,29.7412,29.6348,29.6561,28500.0
2009-05-21 15:25:00,55.73,55.75,55.57,55.65,55000.0,29.6348,29.6455,29.5497,29.5923,55000.0
2009-05-21 15:30:00,55.68,56.14,55.68,56.0,74000.0,29.6082,29.8528,29.6082,29.7784,74000.0
2009-05-21 15:35:00,56.0,56.09,55.87,55.9,52500.0,29.7784,29.8263,29.7093,29.7252,52500.0
2009-05-21 15:40:00,55.87,55.95,55.8,55.92,49500.0,29.7093,29.7518,29.672,29.7359,49500.0
2009-05-21 15:45:00,55.92,56.11,55.9,55.98,68500.0,29.7359,29.8369,29.7252,29.7678,68500.0
2009-05-21 15:50:00,55.9,56.08,55.77,56.01,62000.0,29.7252,29.8209,29.6561,29.7837,62000.0
2009-05-21 15:55:00,56.03,56.26,56.0,56.0,215000.0,29.7943,29.9167,29.7784,29.7784,215000.0
2009-05-22 09:30:00,56.15,56.66,56.02,56.53,124500.0,29.8582,30.1294,29.789,30.0602,124500.0
2009-05-22 09:35:00,56.39,56.96,56.39,56.91,129500.0,29.9858,30.2889,29.9858,30.2623,129500.0
2009-05-22 09:40:00,56.9,57.16,56.81,56.89,119500.0,30.257,30.3952,30.2091,30.2517,119500.0
2009-05-22 09:45:00,56.91,57.14,56.85,56.98,69000.0,30.2623,30.3846,30.2304,30.2995,69000.0
2009-05-22 09:50:00,57.05,57.05,56.59,56.85,103000.0,30.3367,30.3367,30.0921,30.2304,103000.0
2009-05-22 09:55:00,56.81,57.25,56.71,57.15,82500.0,30.2091,30.4431,30.1559,30.3899,82500.0
2009-05-22 10:00:00,57.2,57.7,57.2,57.69,215000.0,30.4165,30.6824,30.4165,30.6771,215000.0
2009-05-22 10:05:00,57.66,57.69,57.42,57.54,101500.0,30.6611,30.6771,30.5335,30.5973,101500.0
2009-05-22 10:10:00,57.46,57.79,57.42,57.79,143000.0,30.5548,30.7302,30.5335,30.7302,143000.0
2009-05-22 10:15:00,57.78,57.99,57.65,57.99,102000.0,30.7249,30.8366,30.6558,30.8366,102000.0
2009-05-22 10:20:00,57.98,58.39,57.94,58.32,192000.0,30.8313,31.0493,30.81,31.0121,192000.0
2009-05-22 10:25:00,58.35,58.37,58.11,58.2,184000.0,31.028,31.0387,30.9004,30.9483,184000.0
2009-05-22 10:30:00,58.15,58.24,58.06,58.18,80500.0,30.9217,30.9695,30.8738,30.9376,80500.0
2009-05-22 10:35:00,58.18,58.19,58.07,58.09,24000.0,30.9376,30.9429,30.8791,30.8898,24000.0
2009-05-22 10:40:00,58.07,58.38,58.07,58.3,97500.0,30.8791,31.044,30.8791,31.0014,97500.0
2009-05-22 10:45:00,58.3,58.3,58.19,58.21,52500.0,31.0014,31.0014,30.9429,30.9536,52500.0
2009-05-22 10:50:00,58.23,58.29,58.18,58.19,69000.0,30.9642,30.9961,30.9376,30.9429,69000.0
2009-05-22 10:55:00,58.21,58.39,58.17,58.35,52500.0,30.9536,31.0493,30.9323,31.028,52500.0
2009-05-22 11:00:00,58.28,58.31,58.11,58.11,44000.0,30.9908,31.0068,30.9004,30.9004,44000.0
2009-05-22 11:05:00,58.16,58.22,58.07,58.18,53000.0,30.927,30.9589,30.8791,30.9376,53000.0
2009-05-22 11:10:00,58.19,58.47,58.16,58.42,107000.0,30.9429,31.0918,30.927,31.0652,107000.0
2009-05-22 11:15:00,58.41,58.67,58.36,58.6,118000.0,31.0599,31.1982,31.0333,31.161,118000.0
2009-05-22 11:20:00,58.59,58.61,58.37,58.4,90500.0,31.1556,31.1663,31.0387,31.0546,90500.0
2009-05-22 11:25:00,58.49,58.55,58.42,58.53,46500.0,31.1025,31.1344,31.0652,31.1237,46500.0
2009-05-22 11:30:00,58.54,58.54,58.47,58.5,34500.0,31.1291,31.1291,31.0918,31.1078,34500.0
2009-05-22 11:35:00,58.53,58.53,58.21,58.34,80500.0,31.1237,31.1237,30.9536,31.0227,80500.0
2009-05-22 11:40:00,58.39,58.48,58.39,58.47,35500.0,31.0493,31.0972,31.0493,31.0918,35500.0
2009-05-22 11:45:00,58.45,58.58,58.43,58.51,52000.0,31.0812,31.1503,31.0706,31.1131,52000.0
2009-05-22 11:50:00,58.52,58.52,58.24,58.37,36000.0,31.1184,31.1184,30.9695,31.0387,36000.0
2009-05-22 11:55:00,58.39,58.42,58.25,58.36,51500.0,31.0493,31.0652,30.9748,31.0333,51500.0
2009-05-22 12:00:00,58.31,58.6,58.31,58.59,55000.0,31.0068,31.161,31.0068,31.1556,55000.0
2009-05-22 12:05:00,58.58,58.67,58.49,58.6,27500.0,31.1503,31.1982,31.1025,31.161,27500.0
2009-05-22 12:10:00,58.59,58.74,58.57,58.68,102000.0,31.1556,31.2354,31.145,31.2035,102000.0
2009-05-22 12:15:00,58.68,58.88,58.67,58.83,53000.0,31.2035,31.3099,31.1982,31.2833,53000.0
2009-05-22 12:20:00,58.83,58.86,58.64,58.84,46000.0,31.2833,31.2992,31.1822,31.2886,46000.0
2009-05-22 12:25:00,58.82,58.88,58.74,58.81,63500.0,31.278,31.3099,31.2354,31.2726,63500.0
2009-05-22 12:30:00,58.81,58.97,58.78,58.86,78500.0,31.2726,31.3577,31.2567,31.2992,78500.0
2009-05-22 12:35:00,58.81,58.89,58.76,58.86,62000.0,31.2726,31.3152,31.246,31.2992,62000.0
2009-05-22 12:40:00,58.88,58.88,58.79,58.81,18500.0,31.3099,31.3099,31.262,31.2726,18500.0
2009-05-22 12:45:00,58.8,58.82,58.76,58.8,40000.0,31.2673,31.278,31.246,31.2673,40000.0
2009-05-22 12:50:00,58.8,58.96,58.8,58.9,48000.0,31.2673,31.3524,31.2673,31.3205,48000.0
2009-05-22 12:55:00,58.91,59.0,58.87,59.0,51000.0,31.3258,31.3737,31.3045,31.3737,51000.0
2009-05-22 13:00:00,59.0,59.04,58.93,58.98,69500.0,31.3737,31.3949,31.3364,31.363,69500.0
2009-05-22 13:05:00,58.98,58.99,58.9,58.98,42500.0,31.363,31.3683,31.3205,31.363,42500.0
2009-05-22 13:10:00,58.97,59.06,58.91,58.99,68000.0,31.3577,31.4056,31.3258,31.3683,68000.0
2009-05-22 13:15:00,58.94,59.16,58.94,59.11,40000.0,31.3418,31.4587,31.3418,31.4322,40000.0
2009-05-22 13:20:00,59.14,59.34,59.09,59.31,84500.0,31.4481,31.5545,31.4215,31.5385,84500.0
2009-05-22 13:25:00,59.31,59.46,59.26,59.4,181500.0,31.5385,31.6183,31.5119,31.5864,181500.0
2009-05-22 13:30:00,59.43,59.53,59.21,59.39,223500.0,31.6023,31.6555,31.4853,31.5811,223500.0
2009-05-22 13:35:00,59.38,59.65,59.35,59.4,155000.0,31.5757,31.7193,31.5598,31.5864,155000.0
2009-05-22 13:40:00,59.4,59.54,59.4,59.43,67000.0,31.5864,31.6608,31.5864,31.6023,67000.0
2009-05-22 13:45:00,59.47,59.47,59.35,59.41,40000.0,31.6236,31.6236,31.5598,31.5917,40000.0
2009-05-22 13:50:00,59.4,59.43,59.09,59.15,88000.0,31.5864,31.6023,31.4215,31.4534,88000.0
2009-05-22 13:55:00,59.15,59.22,59.11,59.2,60000.0,31.4534,31.4907,31.4322,31.48,60000.0
2009-05-22 14:00:00,59.2,59.37,59.13,59.35,60000.0,31.48,31.5704,31.4428,31.5598,60000.0
2009-05-22 14:05:00,59.34,59.36,59.22,59.3,60500.0,31.5545,31.5651,31.4907,31.5332,60500.0
2009-05-22 14:10:00,59.34,59.4,59.29,59.38,39000.0,31.5545,31.5864,31.5279,31.5757,39000.0
2009-05-22 14:15:00,59.37,59.5,59.31,59.43,66500.0,31.5704,31.6395,31.5385,31.6023,66500.0
2009-05-22 14:20:00,59.4,59.55,59.34,59.44,81500.0,31.5864,31.6661,31.5545,31.6076,81500.0
2009-05-22 14:25:00,59.45,59.45,59.36,59.38,25500.0,31.613,31.613,31.5651,31.5757,25500.0
2009-05-22 14:30:00,59.38,59.45,59.31,59.45,47500.0,31.5757,31.613,31.5385,31.613,47500.0
2009-05-22 14:35:00,59.45,59.48,59.4,59.45,34500.0,31.613,31.6289,31.5864,31.613,34500.0
2009-05-22 14:40:00,59.47,59.6,59.47,59.57,49000.0,31.6236,31.6927,31.6236,31.6768,49000.0
2009-05-22 14:45:00,59.6,59.64,59.56,59.57,65500.0,31.6927,31.714,31.6715,31.6768,65500.0
2009-05-22 14:50:00,59.57,59.58,59.33,59.37,61000.0,31.6768,31.6821,31.5491,31.5704,61000.0
2009-05-22 14:55:00,59.36,59.58,59.36,59.54,43500.0,31.5651,31.6821,31.5651,31.6608,43500.0
2009-05-22 15:00:00,59.49,59.5,59.34,59.46,52000.0,31.6342,31.6395,31.5545,31.6183,52000.0
2009-05-22 15:05:00,59.48,59.55,59.4,59.5,44000.0,31.6289,31.6661,31.5864,31.6395,44000.0
2009-05-22 15:10:00,59.51,59.66,59.41,59.41,85500.0,31.6449,31.7246,31.5917,31.5917,85500.0
2009-05-22 15:15:00,59.41,59.42,59.12,59.26,177500.0,31.5917,31.597,31.4375,31.5119,177500.0
2009-05-22 15:20:00,59.23,59.32,59.13,59.13,78000.0,31.496,31.5438,31.4428,31.4428,78000.0
2009-05-22 15:25:00,59.19,59.3,59.15,59.25,51500.0,31.4747,31.5332,31.4534,31.5066,51500.0
2009-05-22 15:30:00,59.25,59.3,59.2,59.26,103000.0,31.5066,31.5332,31.48,31.5119,103000.0
2009-05-22 15:35:00,59.23,59.43,59.2,59.24,107000.0,31.496,31.6023,31.48,31.5013,107000.0
2009-05-22 15:40:00,59.25,59.38,59.13,59.16,156000.0,31.5066,31.5757,31.4428,31.4587,156000.0
2009-05-22 15:45:00,59.16,59.38,58.84,58.9,269000.0,31.4587,31.5757,31.2886,31.3205,269000.0
2009-05-22 15:50:00,58.84,59.05,58.52,58.9,269500.0,31.2886,31.4003,31.1184,31.3205,269500.0
2009-05-22 15:55:00,58.9,58.95,58.67,58.7,470000.0,31.3205,31.3471,31.1982,31.2141,470000.0
2009-05-26 09:30:00,58.17,58.61,57.9,58.58,108500.0,30.9323,31.1663,30.7887,31.1503,108500.0
2009-05-26 09:35:00,58.45,59.0,58.42,58.64,137500.0,31.0812,31.3737,31.0652,31.1822,137500.0
2009-05-26 09:40:00,58.64,59.05,58.47,58.94,129000.0,31.1822,31.4003,31.0918,31.3418,129000.0
2009-05-26 09:45:00,58.82,59.19,58.82,58.98,100500.0,31.278,31.4747,31.278,31.363,100500.0
2009-05-26 09:50:00,58.99,59.45,58.97,59.25,134500.0,31.3683,31.613,31.3577,31.5066,134500.0
2009-05-26 09:55:00,59.21,59.26,59.11,59.23,83500.0,31.4853,31.5119,31.4322,31.496,83500.0
2009-05-26 10:00:00,59.25,59.97,59.25,59.86,330500.0,31.5066,31.8895,31.5066,31.831,330500.0
2009-05-26 10:05:00,59.84,59.9,59.69,59.76,116000.0,31.8203,31.8522,31.7406,31.7778,116000.0
2009-05-26 10:10:00,59.79,60.15,59.67,59.99,215000.0,31.7938,31.9852,31.7299,31.9001,215000.0
2009-05-26 10:15:00,59.99,60.4,59.99,60.26,200500.0,31.9001,32.1181,31.9001,32.0437,200500.0
2009-05-26 10:20:00,60.26,60.8,60.22,60.72,258000.0,32.0437,32.3308,32.0224,32.2883,258000.0
2009-05-26 10:25:00,60.74,60.79,60.6,60.65,127000.0,32.2989,32.3255,32.2245,32.2511,127000.0
2009-05-26 10:30:00,60.65,60.74,60.51,60.66,86500.0,32.2511,32.2989,32.1766,32.2564,86500.0
2009-05-26 10:35:00,60.67,60.95,60.67,60.91,83500.0,32.2617,32.4106,32.2617,32.3893,83500.0
2009-05-26 10:40:00,60.9,60.95,60.57,60.63,147500.0,32.384,32.4106,32.2085,32.2404,147500.0
2009-05-26 10:45:00,60.62,60.79,60.6,60.62,101000.0,32.2351,32.3255,32.2245,32.2351,101000.0
2009-05-26 10:50:00,60.65,60.71,60.5,60.59,65000.0,32.2511,32.283,32.1713,32.2192,65000.0
2009-05-26 10:55:00,60.58,60.69,60.53,60.58,148000.0,32.2138,32.2723,32.1873,32.2138,148000.0
2009-05-26 11:00:00,60.6,60.62,60.2,60.3,156000.0,32.2245,32.2351,32.0118,32.065,156000.0
2009-05-26 11:05:00,60.27,60.39,60.27,60.34,69000.0,32.049,32.1128,32.049,32.0862,69000.0
2009-05-26 11:10:00,60.3,60.62,60.3,60.54,66500.0,32.065,32.2351,32.065,32.1926,66500.0
2009-05-26 11:15:00,60.59,60.62,60.53,60.59,41500.0,32.2192,32.2351,32.1873,32.2192,41500.0
2009-05-26 11:20:00,60.6,60.6,60.41,60.6,43500.0,32.2245,32.2245,32.1234,32.2245,43500.0
2009-05-26 11:25:00,60.6,60.6,60.41,60.55,86500.0,32.2245,32.2245,32.1234,32.1979,86500.0
2009-05-26 11:30:00,60.54,60.58,60.46,60.53,21000.0,32.1926,32.2138,32.15,32.1873,21000.0
2009-05-26 11:35:00,60.53,60.6,60.4,60.42,59500.0,32.1873,32.2245,32.1181,32.1288,59500.0
2009-05-26 11:40:00,60.44,60.45,60.32,60.41,67000.0,32.1394,32.1447,32.0756,32.1234,67000.0
2009-05-26 11:45:00,60.42,60.46,60.37,60.38,34500.0,32.1288,32.15,32.1022,32.1075,34500.0
2009-05-26 11:50:00,60.38,60.41,60.26,60.27,31000.0,32.1075,32.1234,32.0437,32.049,31000.0
2009-05-26 11:55:00,60.32,60.37,60.26,60.26,27500.0,32.0756,32.1022,32.0437,32.0437,27500.0
2009-05-26 12:00:00,60.26,60.28,60.2,60.23,51500.0,32.0437,32.0543,32.0118,32.0277,51500.0
2009-05-26 12:05:00,60.24,60.28,60.02,60.07,68500.0,32.033,32.0543,31.9161,31.9426,68500.0
2009-05-26 12:10:00,60.09,60.09,60.0,60.07,68000.0,31.9533,31.9533,31.9054,31.9426,68000.0
2009-05-26 12:15:00,60.07,60.2,60.06,60.17,28500.0,31.9426,32.0118,31.9373,31.9958,28500.0
2009-05-26 12:20:00,60.12,60.15,60.08,60.12,28500.0,31.9692,31.9852,31.948,31.9692,28500.0
2009-05-26 12:25:00,60.17,60.24,60.09,60.2,31500.0,31.9958,32.033,31.9533,32.0118,31500.0
2009-05-26 12:30:00,60.19,60.27,60.11,60.19,39000.0,32.0065,32.049,31.9639,32.0065,39000.0
2009-05-26 12:35:00,60.19,60.23,60.16,60.16,23000.0,32.0065,32.0277,31.9905,31.9905,23000.0
2009-05-26 12:40:00,60.17,60.22,60.11,60.15,22500.0,31.9958,32.0224,31.9639,31.9852,22500.0
2009-05-26 12:45:00,60.15,60.5,60.13,60.5,49500.0,31.9852,32.1713,31.9746,32.1713,49500.0
2009-05-26 12:50:00,60.44,60.67,60.37,60.61,83000.0,32.1394,32.2617,32.1022,32.2298,83000.0
2009-05-26 12:55:00,60.6,60.66,60.48,60.55,40000.0,32.2245,32.2564,32.1607,32.1979,40000.0
2009-05-26 13:00:00,60.54,60.67,60.43,60.61,86500.0,32.1926,32.2617,32.1341,32.2298,86500.0
2009-05-26 13:05:00,60.64,60.7,60.43,60.5,61500.0,32.2457,32.2777,32.1341,32.1713,61500.0
2009-05-26 13:10:00,60.47,60.61,60.45,60.55,25000.0,32.1554,32.2298,32.1447,32.1979,25000.0
2009-05-26 13:15:00,60.57,60.68,60.54,60.62,35000.0,32.2085,32.267,32.1926,32.2351,35000.0
2009-05-26 13:20:00,60.6,60.62,60.46,60.53,63000.0,32.2245,32.2351,32.15,32.1873,63000.0
2009-05-26 13:25:00,60.53,60.57,60.42,60.49,29000.0,32.1873,32.2085,32.1288,32.166,29000.0
2009-05-26 13:30:00,60.53,60.53,60.45,60.48,59000.0,32.1873,32.1873,32.1447,32.1607,59000.0
2009-05-26 13:35:00,60.49,60.55,60.45,60.51,117000.0,32.166,32.1979,32.1447,32.1766,117000.0
2009-05-26 13:40:00,60.49,60.55,60.45,60.46,20500.0,32.166,32.1979,32.1447,32.15,20500.0
2009-05-26 13:45:00,60.49,60.53,60.43,60.48,61500.0,32.166,32.1873,32.1341,32.1607,61500.0
2009-05-26 13:50:00,60.45,60.49,60.41,60.47,32000.0,32.1447,32.166,32.1234,32.1554,32000.0
2009-05-26 13:55:00,60.45,60.51,60.41,60.47,44000.0,32.1447,32.1766,32.1234,32.1554,44000.0
2009-05-26 14:00:00,60.49,60.61,60.48,60.58,56000.0,32.166,32.2298,32.1607,32.2138,56000.0
2009-05-26 14:05:00,60.59,60.64,60.54,60.63,22000.0,32.2192,32.2457,32.1926,32.2404,22000.0
2009-05-26 14:10:00,60.6,60.63,60.52,60.57,37500.0,32.2245,32.2404,32.1819,32.2085,37500.0
2009-05-26 14:15:00,60.56,60.67,60.55,60.67,52000.0,32.2032,32.2617,32.1979,32.2617,52000.0
2009-05-26 14:20:00,60.65,60.79,60.5,60.73,50000.0,32.2511,32.3255,32.1713,32.2936,50000.0
2009-05-26 14:25:00,60.73,60.86,60.7,60.75,86500.0,32.2936,32.3627,32.2777,32.3042,86500.0
2009-05-26 14:30:00,60.76,60.9,60.76,60.89,74000.0,32.3096,32.384,32.3096,32.3787,74000.0
2009-05-26 14:35:00,60.89,61.07,60.88,61.02,197000.0,32.3787,32.4744,32.3734,32.4478,197000.0
2009-05-26 14:40:00,61.03,61.26,60.98,61.07,129500.0,32.4531,32.5754,32.4265,32.4744,129500.0
2009-05-26 14:45:00,61.07,61.1,60.94,61.01,71500.0,32.4744,32.4904,32.4053,32.4425,71500.0
2009-05-26 14:50:00,60.91,61.01,60.72,60.84,57000.0,32.3893,32.4425,32.2883,32.3521,57000.0
2009-05-26 14:55:00,60.81,60.85,60.61,60.62,58500.0,32.3361,32.3574,32.2298,32.2351,58500.0
2009-05-26 15:00:00,60.62,60.83,60.61,60.8,27000.0,32.2351,32.3468,32.2298,32.3308,27000.0
2009-05-26 15:05:00,60.78,60.78,60.61,60.74,42500.0,32.3202,32.3202,32.2298,32.2989,42500.0
2009-05-26 15:10:00,60.72,60.95,60.7,60.75,66500.0,32.2883,32.4106,32.2777,32.3042,66500.0
2009-05-26 15:15:00,60.72,60.79,60.48,60.55,77500.0,32.2883,32.3255,32.1607,32.1979,77500.0
2009-05-26 15:20:00,60.55,60.64,60.44,60.57,56500.0,32.1979,32.2457,32.1394,32.2085,56500.0
2009-05-26 15:25:00,60.57,60.69,60.51,60.63,48000.0,32.2085,32.2723,32.1766,32.2404,48000.0
2009-05-26 15:30:00,60.6,60.92,60.56,60.82,72500.0,32.2245,32.3946,32.2032,32.3415,72500.0
2009-05-26 15:35:00,60.78,60.85,60.7,60.81,51000.0,32.3202,32.3574,32.2777,32.3361,51000.0
2009-05-26 15:40:00,60.81,60.86,60.46,60.51,86500.0,32.3361,32.3627,32.15,32.1766,86500.0
2009-05-26 15:45:00,60.55,60.6,60.3,60.54,164000.0,32.1979,32.2245,32.065,32.1926,164000.0
2009-05-26 15:50:00,60.57,60.71,60.39,60.61,132500.0,32.2085,32.283,32.1128,32.2298,132500.0
2009-05-26 15:55:00,60.61,60.91,60.6,60.91,317000.0,32.2298,32.3893,32.2245,32.3893,317000.0
2009-05-27 09:30:00,61.04,61.1,60.35,60.35,98000.0,32.4585,32.4904,32.0915,32.0915,98000.0
2009-05-27 09:35:00,60.45,60.71,60.12,60.4,116000.0,32.1447,32.283,31.9692,32.1181,116000.0
2009-05-27 09:40:00,60.4,60.4,60.0,60.19,76500.0,32.1181,32.1181,31.9054,32.0065,76500.0
2009-05-27 09:45:00,60.16,60.54,60.09,60.44,34000.0,31.9905,32.1926,31.9533,32.1394,34000.0
2009-05-27 09:50:00,60.48,60.59,60.3,60.56,38000.0,32.1607,32.2192,32.065,32.2032,38000.0
2009-05-27 09:55:00,60.59,61.27,60.57,61.13,108000.0,32.2192,32.5808,32.2085,32.5063,108000.0
2009-05-27 10:00:00,61.13,61.36,60.81,60.83,151500.0,32.5063,32.6286,32.3361,32.3468,151500.0
2009-05-27 10:05:00,60.88,61.27,60.71,61.0,117500.0,32.3734,32.5808,32.283,32.4372,117500.0
2009-05-27 10:10:00,60.96,61.34,60.94,61.26,89000.0,32.4159,32.618,32.4053,32.5754,89000.0
2009-05-27 10:15:00,61.25,61.34,61.22,61.28,73000.0,32.5701,32.618,32.5542,32.5861,73000.0
2009-05-27 10:20:00,61.32,61.71,61.31,61.71,138500.0,32.6073,32.8147,32.602,32.8147,138500.0
2009-05-27 10:25:00,61.66,61.79,61.45,61.51,101000.0,32.7881,32.8573,32.6765,32.7084,101000.0
2009-05-27 10:30:00,61.55,61.55,61.31,61.35,166000.0,32.7296,32.7296,32.602,32.6233,166000.0
2009-05-27 10:35:00,61.4,61.78,61.35,61.68,109000.0,32.6499,32.852,32.6233,32.7988,109000.0
2009-05-27 10:40:00,61.68,61.8,61.62,61.78,118000.0,32.7988,32.8626,32.7669,32.852,118000.0
2009-05-27 10:45:00,61.76,61.8,61.58,61.7,66000.0,32.8413,32.8626,32.7456,32.8094,66000.0
2009-05-27 10:50:00,61.64,61.8,61.54,61.58,68500.0,32.7775,32.8626,32.7243,32.7456,68500.0
2009-05-27 10:55:00,61.63,61.9,61.54,61.64,76500.0,32.7722,32.9158,32.7243,32.7775,76500.0
2009-05-27 11:00:00,61.68,61.84,61.55,61.62,55500.0,32.7988,32.8839,32.7296,32.7669,55500.0
2009-05-27 11:05:00,61.68,61.82,61.59,61.81,49500.0,32.7988,32.8732,32.7509,32.8679,49500.0
2009-05-27 11:10:00,61.79,61.94,61.76,61.83,35000.0,32.8573,32.937,32.8413,32.8785,35000.0
2009-05-27 11:15:00,61.86,61.98,61.65,61.83,48000.0,32.8945,32.9583,32.7828,32.8785,48000.0
2009-05-27 11:20:00,61.85,61.88,61.65,61.72,49500.0,32.8892,32.9051,32.7828,32.82,49500.0
2009-05-27 11:25:00,61.67,61.95,61.67,61.88,76000.0,32.7935,32.9424,32.7935,32.9051,76000.0
2009-05-27 11:30:00,61.86,61.86,61.47,61.7,149000.0,32.8945,32.8945,32.6871,32.8094,149000.0
2009-05-27 11:35:00,61.7,61.7,61.51,61.59,55000.0,32.8094,32.8094,32.7084,32.7509,55000.0
2009-05-27 11:40:00,61.59,61.63,61.41,61.46,56000.0,32.7509,32.7722,32.6552,32.6818,56000.0
2009-05-27 11:45:00,61.46,61.49,61.34,61.44,40500.0,32.6818,32.6977,32.618,32.6712,40500.0
2009-05-27 11:50:00,61.41,61.58,61.41,61.52,49000.0,32.6552,32.7456,32.6552,32.7137,49000.0
2009-05-27 11:55:00,61.55,61.63,61.47,61.63,24000.0,32.7296,32.7722,32.6871,32.7722,24000.0
2009-05-27 12:00:00,61.54,61.68,61.4,61.4,32000.0,32.7243,32.7988,32.6499,32.6499,32000.0
2009-05-27 12:05:00,61.37,61.44,61.33,61.41,48500.0,32.6339,32.6712,32.6127,32.6552,48500.0
2009-05-27 12:10:00,61.39,61.44,61.36,61.44,19500.0,32.6446,32.6712,32.6286,32.6712,19500.0
2009-05-27 12:15:00,61.43,61.57,61.4,61.5,78000.0,32.6658,32.7403,32.6499,32.7031,78000.0
2009-05-27 12:20:00,61.53,61.66,61.46,61.66,48500.0,32.719,32.7881,32.6818,32.7881,48500.0
2009-05-27 12:25:00,61.62,61.8,61.54,61.74,105000.0,32.7669,32.8626,32.7243,32.8307,105000.0
2009-05-27 12:30:00,61.73,61.79,61.68,61.71,35500.0,32.8254,32.8573,32.7988,32.8147,35500.0
2009-05-27 12:35:00,61.7,61.72,61.48,61.64,36000.0,32.8094,32.82,32.6924,32.7775,36000.0
2009-05-27 12:40:00,61.64,61.8,61.54,61.64,32500.0,32.7775,32.8626,32.7243,32.7775,32500.0
2009-05-27 12:45:00,61.66,61.74,61.61,61.65,25500.0,32.7881,32.8307,32.7616,32.7828,25500.0
2009-05-27 12:50:00,61.63,61.68,61.58,61.58,29000.0,32.7722,32.7988,32.7456,32.7456,29000.0
2009-05-27 12:55:00,61.59,61.67,61.54,61.57,37000.0,32.7509,32.7935,32.7243,32.7403,37000.0
2009-05-27 13:00:00,61.64,61.68,61.56,61.66,33500.0,32.7775,32.7988,32.735,32.7881,33500.0
2009-05-27 13:05:00,61.64,61.64,61.4,61.53,56000.0,32.7775,32.7775,32.6499,32.719,56000.0
2009-05-27 13:10:00,61.55,61.6,61.49,61.53,37500.0,32.7296,32.7562,32.6977,32.719,37500.0
2009-05-27 13:15:00,61.53,61.76,61.51,61.62,49500.0,32.719,32.8413,32.7084,32.7669,49500.0
2009-05-27 13:20:00,61.62,61.66,61.5,61.6,20000.0,32.7669,32.7881,32.7031,32.7562,20000.0
2009-05-27 13:25:00,61.6,61.63,61.49,61.61,13000.0,32.7562,32.7722,32.6977,32.7616,13000.0
2009-05-27 13:30:00,61.66,61.69,61.33,61.33,48500.0,32.7881,32.8041,32.6127,32.6127,48500.0
2009-05-27 13:35:00,61.37,61.41,61.15,61.19,72000.0,32.6339,32.6552,32.5169,32.5382,72000.0
2009-05-27 13:40:00,61.29,61.29,61.15,61.28,30500.0,32.5914,32.5914,32.5169,32.5861,30500.0
2009-05-27 13:45:00,61.29,61.36,60.84,60.91,69500.0,32.5914,32.6286,32.3521,32.3893,69500.0
2009-05-27 13:50:00,60.87,60.88,60.57,60.88,101000.0,32.3681,32.3734,32.2085,32.3734,101000.0
2009-05-27 13:55:00,60.88,60.94,60.71,60.71,69000.0,32.3734,32.4053,32.283,32.283,69000.0
2009-05-27 14:00:00,60.71,60.71,60.4,60.48,53000.0,32.283,32.283,32.1181,32.1607,53000.0
2009-05-27 14:05:00,60.54,60.56,60.05,60.17,140500.0,32.1926,32.2032,31.932,31.9958,140500.0
2009-05-27 14:10:00,60.2,60.47,60.15,60.36,70000.0,32.0118,32.1554,31.9852,32.0969,70000.0
2009-05-27 14:15:00,60.4,60.49,60.35,60.43,41000.0,32.1181,32.166,32.0915,32.1341,41000.0
2009-05-27 14:20:00,60.47,60.47,60.04,60.19,57000.0,32.1554,32.1554,31.9267,32.0065,57000.0
2009-05-27 14:25:00,60.15,60.39,60.1,60.39,39000.0,31.9852,32.1128,31.9586,32.1128,39000.0
2009-05-27 14:30:00,60.31,60.31,60.12,60.19,24000.0,32.0703,32.0703,31.9692,32.0065,24000.0
2009-05-27 14:35:00,60.18,60.36,60.14,60.32,29500.0,32.0011,32.0969,31.9799,32.0756,29500.0
2009-05-27 14:40:00,60.35,60.4,60.19,60.2,40000.0,32.0915,32.1181,32.0065,32.0118,40000.0
2009-05-27 14:45:00,60.25,60.69,60.24,60.6,77500.0,32.0384,32.2723,32.033,32.2245,77500.0
2009-05-27 14:50:00,60.59,60.6,60.42,60.53,27500.0,32.2192,32.2245,32.1288,32.1873,27500.0
2009-05-27 14:55:00,60.48,60.68,60.35,60.35,60000.0,32.1607,32.267,32.0915,32.0915,60000.0
2009-05-27 15:00:00,60.28,60.31,60.25,60.28,21500.0,32.0543,32.0703,32.0384,32.0543,21500.0
2009-05-27 15:05:00,60.32,60.46,60.24,60.28,23000.0,32.0756,32.15,32.033,32.0543,23000.0
2009-05-27 15:10:00,60.23,60.33,60.05,60.2,45000.0,32.0277,32.0809,31.932,32.0118,45000.0
2009-05-27 15:15:00,60.19,60.2,60.05,60.05,63500.0,32.0065,32.0118,31.932,31.932,63500.0
2009-05-27 15:20:00,60.05,60.06,59.63,59.63,154500.0,31.932,31.9373,31.7087,31.7087,154500.0
2009-05-27 15:25:00,59.61,59.79,59.4,59.6,82500.0,31.698,31.7938,31.5864,31.6927,82500.0
2009-05-27 15:30:00,59.63,59.97,59.61,59.92,74500.0,31.7087,31.8895,31.698,31.8629,74500.0
2009-05-27 15:35:00,59.92,59.92,59.55,59.68,148000.0,31.8629,31.8629,31.6661,31.7353,148000.0
2009-05-27 15:40:00,59.7,60.0,59.68,60.0,76500.0,31.7459,31.9054,31.7353,31.9054,76500.0
2009-05-27 15:45:00,59.99,60.33,59.99,60.08,132500.0,31.9001,32.0809,31.9001,31.948,132500.0
2009-05-27 15:50:00,60.12,60.12,59.6,59.6,184000.0,31.9692,31.9692,31.6927,31.6927,184000.0
2009-05-27 15:55:00,59.6,59.67,59.37,59.65,526000.0,31.6927,31.7299,31.5704,31.7193,526000.0
2009-05-28 09:30:00,60.44,61.58,60.21,61.26,367000.0,32.1394,32.7456,32.0171,32.5754,367000.0
2009-05-28 09:35:00,61.21,61.74,61.1,61.27,180500.0,32.5489,32.8307,32.4904,32.5808,180500.0
2009-05-28 09:40:00,61.38,61.9,61.24,61.78,215500.0,32.6392,32.9158,32.5648,32.852,215500.0
2009-05-28 09:45:00,61.73,61.81,61.6,61.79,119500.0,32.8254,32.8679,32.7562,32.8573,119500.0
2009-05-28 09:50:00,61.75,61.8,61.48,61.56,197500.0,32.836,32.8626,32.6924,32.735,197500.0
2009-05-28 09:55:00,61.63,61.8,61.45,61.78,198500.0,32.7722,32.8626,32.6765,32.852,198500.0
2009-05-28 10:00:00,61.79,61.79,61.45,61.68,169000.0,32.8573,32.8573,32.6765,32.7988,169000.0
2009-05-28 10:05:00,61.65,61.69,61.04,61.14,248500.0,32.7828,32.8041,32.4585,32.5116,248500.0
2009-05-28 10:10:00,61.1,61.36,61.0,61.07,193500.0,32.4904,32.6286,32.4372,32.4744,193500.0
2009-05-28 10:15:00,61.07,61.13,60.86,61.12,131500.0,32.4744,32.5063,32.3627,32.501,131500.0
2009-05-28 10:20:00,61.08,61.32,61.04,61.2,68000.0,32.4797,32.6073,32.4585,32.5435,68000.0
2009-05-28 10:25:00,61.25,61.34,61.17,61.26,48000.0,32.5701,32.618,32.5276,32.5754,48000.0
2009-05-28 10:30:00,61.26,61.53,61.26,61.48,72500.0,32.5754,32.719,32.5754,32.6924,72500.0
2009-05-28 10:35:00,61.53,61.66,61.36,61.4,59500.0,32.719,32.7881,32.6286,32.6499,59500.0
2009-05-28 10:40:00,61.38,61.41,61.2,61.28,63500.0,32.6392,32.6552,32.5435,32.5861,63500.0
2009-05-28 10:45:00,61.29,61.34,61.1,61.3,55000.0,32.5914,32.618,32.4904,32.5967,55000.0
2009-05-28 10:50:00,61.32,61.52,61.32,61.38,39500.0,32.6073,32.7137,32.6073,32.6392,39500.0
2009-05-28 10:55:00,61.36,61.6,61.36,61.55,40500.0,32.6286,32.7562,32.6286,32.7296,40500.0
2009-05-28 11:00:00,61.59,61.72,61.53,61.72,61000.0,32.7509,32.82,32.719,32.82,61000.0
2009-05-28 11:05:00,61.72,61.92,61.72,61.85,126000.0,32.82,32.9264,32.82,32.8892,126000.0
2009-05-28 11:10:00,61.88,61.96,61.79,61.9,80000.0,32.9051,32.9477,32.8573,32.9158,80000.0
2009-05-28 11:15:00,61.87,62.36,61.87,62.13,186500.0,32.8998,33.1604,32.8998,33.0381,186500.0
2009-05-28 11:20:00,62.15,62.2,61.88,62.09,63000.0,33.0487,33.0753,32.9051,33.0168,63000.0
2009-05-28 11:25:00,62.14,62.27,62.14,62.2,85500.0,33.0434,33.1125,33.0434,33.0753,85500.0
2009-05-28 11:30:00,62.22,62.34,62.15,62.26,87500.0,33.0859,33.1497,33.0487,33.1072,87500.0
2009-05-28 11:35:00,62.23,62.44,62.22,62.33,69000.0,33.0912,33.2029,33.0859,33.1444,69000.0
2009-05-28 11:40:00,62.28,62.58,62.15,62.56,129500.0,33.1178,33.2774,33.0487,33.2667,129500.0
2009-05-28 11:45:00,62.56,62.73,62.41,62.62,104500.0,33.2667,33.3571,33.187,33.2986,104500.0
2009-05-28 11:50:00,62.6,62.7,62.37,62.38,88000.0,33.288,33.3412,33.1657,33.171,88000.0
2009-05-28 11:55:00,62.37,62.48,62.26,62.36,72500.0,33.1657,33.2242,33.1072,33.1604,72500.0
2009-05-28 12:00:00,62.36,62.4,62.2,62.25,67500.0,33.1604,33.1816,33.0753,33.1019,67500.0
2009-05-28 12:05:00,62.2,62.27,62.1,62.1,79000.0,33.0753,33.1125,33.0221,33.0221,79000.0
2009-05-28 12:10:00,62.13,62.26,62.09,62.09,48500.0,33.0381,33.1072,33.0168,33.0168,48500.0
2009-05-28 12:15:00,62.09,62.24,62.09,62.11,21500.0,33.0168,33.0966,33.0168,33.0274,21500.0
2009-05-28 12:20:00,62.14,62.21,62.11,62.2,22500.0,33.0434,33.0806,33.0274,33.0753,22500.0
2009-05-28 12:25:00,62.2,62.44,62.17,62.31,112000.0,33.0753,33.2029,33.0593,33.1338,112000.0
2009-05-28 12:30:00,62.33,62.5,62.31,62.47,52000.0,33.1444,33.2348,33.1338,33.2189,52000.0
2009-05-28 12:35:00,62.47,62.47,62.3,62.45,65500.0,33.2189,33.2189,33.1285,33.2082,65500.0
2009-05-28 12:40:00,62.48,62.48,62.36,62.42,30500.0,33.2242,33.2242,33.1604,33.1923,30500.0
2009-05-28 12:45:00,62.48,62.48,62.28,62.37,54000.0,33.2242,33.2242,33.1178,33.1657,54000.0
2009-05-28 12:50:00,62.38,62.42,62.27,62.36,48500.0,33.171,33.1923,33.1125,33.1604,48500.0
2009-05-28 12:55:00,62.37,62.5,62.36,62.41,58500.0,33.1657,33.2348,33.1604,33.187,58500.0
2009-05-28 13:00:00,62.41,62.64,62.39,62.62,52000.0,33.187,33.3093,33.1763,33.2986,52000.0
2009-05-28 13:05:00,62.58,62.77,62.58,62.6,80500.0,33.2774,33.3784,33.2774,33.288,80500.0
2009-05-28 13:10:00,62.6,62.92,62.57,62.91,101000.0,33.288,33.4582,33.272,33.4528,101000.0
2009-05-28 13:15:00,62.92,63.12,62.92,62.96,122500.0,33.4582,33.5645,33.4582,33.4794,122500.0
2009-05-28 13:20:00,63.0,63.04,62.7,62.83,68000.0,33.5007,33.522,33.3412,33.4103,68000.0
2009-05-28 13:25:00,62.8,62.83,62.49,62.49,35000.0,33.3943,33.4103,33.2295,33.2295,35000.0
2009-05-28 13:30:00,62.6,62.72,62.48,62.69,29000.0,33.288,33.3518,33.2242,33.3359,29000.0
2009-05-28 13:35:00,62.7,62.75,62.57,62.61,31500.0,33.3412,33.3678,33.272,33.2933,31500.0
2009-05-28 13:40:00,62.62,62.78,62.6,62.66,29000.0,33.2986,33.3837,33.288,33.3199,29000.0
2009-05-28 13:45:00,62.66,62.72,62.54,62.54,54000.0,33.3199,33.3518,33.2561,33.2561,54000.0
2009-05-28 13:50:00,62.54,62.66,62.45,62.5,90500.0,33.2561,33.3199,33.2082,33.2348,90500.0
2009-05-28 13:55:00,62.48,62.59,62.33,62.53,41500.0,33.2242,33.2827,33.1444,33.2508,41500.0
2009-05-28 14:00:00,62.6,62.87,62.48,62.81,56500.0,33.288,33.4316,33.2242,33.3997,56500.0
2009-05-28 14:05:00,62.78,62.96,62.78,62.92,45500.0,33.3837,33.4794,33.3837,33.4582,45500.0
2009-05-28 14:10:00,62.93,63.03,62.93,62.98,71000.0,33.4635,33.5166,33.4635,33.4901,71000.0
2009-05-28 14:15:00,62.98,63.4,62.98,63.31,142000.0,33.4901,33.7134,33.4901,33.6655,142000.0
2009-05-28 14:20:00,63.31,63.78,63.31,63.78,317500.0,33.6655,33.9155,33.6655,33.9155,317500.0
2009-05-28 14:25:00,63.78,63.8,63.5,63.65,126000.0,33.9155,33.9261,33.7666,33.8463,126000.0
2009-05-28 14:30:00,63.65,63.73,63.6,63.66,103500.0,33.8463,33.8889,33.8198,33.8517,103500.0
2009-05-28 14:35:00,63.68,63.87,63.67,63.85,188000.0,33.8623,33.9633,33.857,33.9527,188000.0
2009-05-28 14:40:00,63.86,63.91,63.6,63.64,181000.0,33.958,33.9846,33.8198,33.841,181000.0
2009-05-28 14:45:00,63.67,63.74,63.48,63.56,118000.0,33.857,33.8942,33.7559,33.7985,118000.0
2009-05-28 14:50:00,63.58,63.69,63.43,63.55,126000.0,33.8091,33.8676,33.7294,33.7932,126000.0
2009-05-28 14:55:00,63.55,63.62,63.32,63.62,83000.0,33.7932,33.8304,33.6709,33.8304,83000.0
2009-05-28 15:00:00,63.63,63.8,63.54,63.64,68000.0,33.8357,33.9261,33.7878,33.841,68000.0
2009-05-28 15:05:00,63.64,63.72,63.43,63.43,62000.0,33.841,33.8836,33.7294,33.7294,62000.0
2009-05-28 15:10:00,63.43,63.53,63.34,63.51,106500.0,33.7294,33.7825,33.6815,33.7719,106500.0
2009-05-28 15:15:00,63.49,63.68,63.49,63.58,93000.0,33.7613,33.8623,33.7613,33.8091,93000.0
2009-05-28 15:20:00,63.55,63.59,63.25,63.25,77000.0,33.7932,33.8144,33.6336,33.6336,77000.0
2009-05-28 15:25:00,63.26,63.53,63.26,63.49,96000.0,33.639,33.7825,33.639,33.7613,96000.0
2009-05-28 15:30:00,63.48,63.72,63.37,63.62,79500.0,33.7559,33.8836,33.6974,33.8304,79500.0
2009-05-28 15:35:00,63.62,63.65,63.43,63.49,121500.0,33.8304,33.8463,33.7294,33.7613,121500.0
2009-05-28 15:40:00,63.49,63.67,63.44,63.6,166000.0,33.7613,33.857,33.7347,33.8198,166000.0
2009-05-28 15:45:00,63.56,63.7,63.54,63.65,74500.0,33.7985,33.8729,33.7878,33.8463,74500.0
2009-05-28 15:50:00,63.65,63.85,63.54,63.78,182500.0,33.8463,33.9527,33.7878,33.9155,182500.0
2009-05-28 15:55:00,63.78,64.14,63.72,63.92,645500.0,33.9155,34.1069,33.8836,33.9899,645500.0
2009-05-29 09:30:00,64.44,64.54,63.8,64.01,184500.0,34.2664,34.3196,33.9261,34.0378,184500.0
2009-05-29 09:35:00,63.99,64.03,63.61,63.66,197000.0,34.0271,34.0484,33.8251,33.8517,197000.0
2009-05-29 09:40:00,63.66,63.75,63.5,63.5,167000.0,33.8517,33.8995,33.7666,33.7666,167000.0
2009-05-29 09:45:00,63.5,63.5,62.81,63.04,257500.0,33.7666,33.7666,33.3997,33.522,257500.0
2009-05-29 09:50:00,63.09,63.36,62.9,63.18,155000.0,33.5486,33.6921,33.4475,33.5964,155000.0
2009-05-29 09:55:00,63.22,63.34,63.0,63.34,268000.0,33.6177,33.6815,33.5007,33.6815,268000.0
2009-05-29 10:00:00,63.34,63.53,63.2,63.5,194500.0,33.6815,33.7825,33.607,33.7666,194500.0
2009-05-29 10:05:00,63.49,63.67,63.42,63.61,197000.0,33.7613,33.857,33.724,33.8251,197000.0
2009-05-29 10:10:00,63.61,63.65,63.27,63.55,125500.0,33.8251,33.8463,33.6443,33.7932,125500.0
2009-05-29 10:15:00,63.58,63.63,63.27,63.6,135500.0,33.8091,33.8357,33.6443,33.8198,135500.0
2009-05-29 10:20:00,63.61,63.66,63.48,63.6,68500.0,33.8251,33.8517,33.7559,33.8198,68500.0
2009-05-29 10:25:00,63.59,63.62,63.29,63.3,33000.0,33.8144,33.8304,33.6549,33.6602,33000.0
2009-05-29 10:30:00,63.33,63.45,62.95,62.97,80500.0,33.6762,33.74,33.4741,33.4847,80500.0
2009-05-29 10:35:00,62.95,63.26,62.95,63.19,71500.0,33.4741,33.639,33.4741,33.6017,71500.0
2009-05-29 10:40:00,63.23,63.23,62.98,63.01,64000.0,33.623,33.623,33.4901,33.506,64000.0
2009-05-29 10:45:00,63.0,63.0,62.6,62.72,159500.0,33.5007,33.5007,33.288,33.3518,159500.0
2009-05-29 10:50:00,62.68,62.78,62.67,62.68,57000.0,33.3305,33.3837,33.3252,33.3305,57000.0
2009-05-29 10:55:00,62.74,62.8,62.68,62.76,52000.0,33.3624,33.3943,33.3305,33.3731,52000.0
2009-05-29 11:00:00,62.72,62.74,62.5,62.51,98000.0,33.3518,33.3624,33.2348,33.2401,98000.0
2009-05-29 11:05:00,62.54,62.57,62.42,62.51,42500.0,33.2561,33.272,33.1923,33.2401,42500.0
2009-05-29 11:10:00,62.54,62.54,62.44,62.47,51500.0,33.2561,33.2561,33.2029,33.2189,51500.0
2009-05-29 11:15:00,62.47,62.52,62.27,62.36,81000.0,33.2189,33.2455,33.1125,33.1604,81000.0
2009-05-29 11:20:00,62.4,62.74,62.37,62.69,116500.0,33.1816,33.3624,33.1657,33.3359,116500.0
2009-05-29 11:25:00,62.69,62.8,62.55,62.55,109500.0,33.3359,33.3943,33.2614,33.2614,109500.0
2009-05-29 11:30:00,62.55,62.68,62.52,62.52,49500.0,33.2614,33.3305,33.2455,33.2455,49500.0
2009-05-29 11:35:00,62.53,62.91,62.39,62.72,38000.0,33.2508,33.4528,33.1763,33.3518,38000.0
2009-05-29 11:40:00,62.67,62.8,62.67,62.77,51500.0,33.3252,33.3943,33.3252,33.3784,51500.0
2009-05-29 11:45:00,62.75,62.84,62.71,62.84,22500.0,33.3678,33.4156,33.3465,33.4156,22500.0
2009-05-29 11:50:00,62.9,62.94,62.71,62.77,22500.0,33.4475,33.4688,33.3465,33.3784,22500.0
2009-05-29 11:55:00,62.77,62.86,62.63,62.66,65000.0,33.3784,33.4262,33.3039,33.3199,65000.0
2009-05-29 12:00:00,62.68,63.13,62.67,63.03,251000.0,33.3305,33.5698,33.3252,33.5166,251000.0
2009-05-29 12:05:00,63.09,63.17,63.04,63.14,76500.0,33.5486,33.5911,33.522,33.5751,76500.0
2009-05-29 12:10:00,63.13,63.13,62.92,62.99,38500.0,33.5698,33.5698,33.4582,33.4954,38500.0
2009-05-29 12:15:00,62.99,63.15,62.97,63.14,36500.0,33.4954,33.5805,33.4847,33.5751,36500.0
2009-05-29 12:20:00,63.15,63.15,63.03,63.09,24500.0,33.5805,33.5805,33.5166,33.5486,24500.0
2009-05-29 12:25:00,63.08,63.14,63.04,63.14,18000.0,33.5432,33.5751,33.522,33.5751,18000.0
2009-05-29 12:30:00,63.12,63.13,62.88,62.9,35500.0,33.5645,33.5698,33.4369,33.4475,35500.0
2009-05-29 12:35:00,62.9,62.9,62.71,62.77,49500.0,33.4475,33.4475,33.3465,33.3784,49500.0
2009-05-29 12:40:00,62.74,62.92,62.7,62.77,42000.0,33.3624,33.4582,33.3412,33.3784,42000.0
2009-05-29 12:45:00,62.82,62.91,62.82,62.88,35000.0,33.405,33.4528,33.405,33.4369,35000.0
2009-05-29 12:50:00,62.86,63.11,62.82,63.11,26000.0,33.4262,33.5592,33.405,33.5592,26000.0
2009-05-29 12:55:00,63.08,63.1,62.88,62.91,18000.0,33.5432,33.5539,33.4369,33.4528,18000.0
2009-05-29 13:00:00,62.91,63.04,62.89,62.96,63000.0,33.4528,33.522,33.4422,33.4794,63000.0
2009-05-29 13:05:00,63.01,63.08,62.97,63.0,32500.0,33.506,33.5432,33.4847,33.5007,32500.0
2009-05-29 13:10:00,62.97,63.11,62.86,63.0,34500.0,33.4847,33.5592,33.4262,33.5007,34500.0
2009-05-29 13:15:00,63.03,63.03,62.86,62.86,19500.0,33.5166,33.5166,33.4262,33.4262,19500.0
2009-05-29 13:20:00,62.89,63.0,62.87,62.96,19000.0,33.4422,33.5007,33.4316,33.4794,19000.0
2009-05-29 13:25:00,62.95,63.03,62.95,63.03,16000.0,33.4741,33.5166,33.4741,33.5166,16000.0
2009-05-29 13:30:00,63.03,63.07,62.9,62.97,22500.0,33.5166,33.5379,33.4475,33.4847,22500.0
2009-05-29 13:35:00,62.97,63.15,62.88,63.12,30500.0,33.4847,33.5805,33.4369,33.5645,30500.0
2009-05-29 13:40:00,63.12,63.4,63.08,63.38,47500.0,33.5645,33.7134,33.5432,33.7028,47500.0
2009-05-29 13:45:00,63.36,63.39,63.12,63.16,128500.0,33.6921,33.7081,33.5645,33.5858,128500.0
2009-05-29 13:50:00,63.14,63.17,63.03,63.08,38000.0,33.5751,33.5911,33.5166,33.5432,38000.0
2009-05-29 13:55:00,63.07,63.18,63.02,63.02,80000.0,33.5379,33.5964,33.5113,33.5113,80000.0
2009-05-29 14:00:00,63.0,63.08,62.96,63.07,29000.0,33.5007,33.5432,33.4794,33.5379,29000.0
2009-05-29 14:05:00,63.12,63.18,63.03,63.18,28500.0,33.5645,33.5964,33.5166,33.5964,28500.0
2009-05-29 14:10:00,63.21,63.37,63.21,63.35,32500.0,33.6124,33.6974,33.6124,33.6868,32500.0
2009-05-29 14:15:00,63.38,63.45,63.2,63.31,89000.0,33.7028,33.74,33.607,33.6655,89000.0
2009-05-29 14:20:00,63.31,63.32,63.06,63.12,55500.0,33.6655,33.6709,33.5326,33.5645,55500.0
2009-05-29 14:25:00,63.15,63.25,63.04,63.21,35000.0,33.5805,33.6336,33.522,33.6124,35000.0
2009-05-29 14:30:00,63.24,63.42,63.17,63.29,38000.0,33.6283,33.724,33.5911,33.6549,38000.0
2009-05-29 14:35:00,63.3,63.35,63.11,63.13,28000.0,33.6602,33.6868,33.5592,33.5698,28000.0
2009-05-29 14:40:00,63.12,63.18,63.02,63.07,148000.0,33.5645,33.5964,33.5113,33.5379,148000.0
2009-05-29 14:45:00,63.02,63.07,62.84,62.86,61500.0,33.5113,33.5379,33.4156,33.4262,61500.0
2009-05-29 14:50:00,62.82,62.82,62.41,62.71,139000.0,33.405,33.405,33.187,33.3465,139000.0
2009-05-29 14:55:00,62.71,62.9,62.5,62.89,85500.0,33.3465,33.4475,33.2348,33.4422,85500.0
2009-05-29 15:00:00,62.89,62.89,62.72,62.83,57500.0,33.4422,33.4422,33.3518,33.4103,57500.0
2009-05-29 15:05:00,62.81,63.23,62.81,63.2,66500.0,33.3997,33.623,33.3997,33.607,66500.0
2009-05-29 15:10:00,63.19,63.37,63.15,63.2,106000.0,33.6017,33.6974,33.5805,33.607,106000.0
2009-05-29 15:15:00,63.23,63.43,63.15,63.39,51500.0,33.623,33.7294,33.5805,33.7081,51500.0
2009-05-29 15:20:00,63.45,63.48,63.26,63.4,53000.0,33.74,33.7559,33.639,33.7134,53000.0
2009-05-29 15:25:00,63.4,63.55,63.3,63.52,116000.0,33.7134,33.7932,33.6602,33.7772,116000.0
2009-05-29 15:30:00,63.44,63.47,63.2,63.23,58000.0,33.7347,33.7506,33.607,33.623,58000.0
2009-05-29 15:35:00,63.27,63.34,63.14,63.29,86000.0,33.6443,33.6815,33.5751,33.6549,86000.0
2009-05-29 15:40:00,63.24,63.6,63.22,63.54,237500.0,33.6283,33.8198,33.6177,33.7878,237500.0
2009-05-29 15:45:00,63.57,63.7,63.45,63.61,114000.0,33.8038,33.8729,33.74,33.8251,114000.0
2009-05-29 15:50:00,63.6,64.0,63.6,63.85,262500.0,33.8198,34.0325,33.8198,33.9527,262500.0
2009-05-29 15:55:00,63.89,64.31,63.89,64.17,513000.0,33.974,34.1973,33.974,34.1229,513000.0
2009-06-01 09:30:00,65.34,65.4,64.98,65.38,191500.0,34.745,34.7769,34.5536,34.7663,191500.0
2009-06-01 09:35:00,65.38,65.55,65.1,65.45,134000.0,34.7663,34.8567,34.6174,34.8035,134000.0
2009-06-01 09:40:00,65.5,65.81,65.41,65.8,142500.0,34.8301,34.9949,34.7822,34.9896,142500.0
2009-06-01 09:45:00,65.8,66.0,65.8,65.92,158500.0,34.9896,35.096,34.9896,35.0534,158500.0
2009-06-01 09:50:00,65.94,66.17,65.83,66.05,130000.0,35.0641,35.1864,35.0056,35.1226,130000.0
2009-06-01 09:55:00,66.1,66.2,66.0,66.08,173000.0,35.1491,35.2023,35.096,35.1385,173000.0
2009-06-01 10:00:00,66.08,66.57,66.07,66.4,147500.0,35.1385,35.3991,35.1332,35.3087,147500.0
2009-06-01 10:05:00,66.52,66.52,65.7,65.74,107500.0,35.3725,35.3725,34.9364,34.9577,107500.0
2009-06-01 10:10:00,65.79,66.04,65.77,65.96,86000.0,34.9843,35.1172,34.9737,35.0747,86000.0
2009-06-01 10:15:00,66.0,66.36,65.93,66.36,136000.0,35.096,35.2874,35.0587,35.2874,136000.0
2009-06-01 10:20:00,66.36,66.38,65.98,65.98,66500.0,35.2874,35.298,35.0853,35.0853,66500.0
2009-06-01 10:25:00,66.02,66.02,65.63,65.67,115000.0,35.1066,35.1066,34.8992,34.9205,115000.0
2009-06-01 10:30:00,65.6,65.9,65.6,65.84,60000.0,34.8833,35.0428,34.8833,35.0109,60000.0
2009-06-01 10:35:00,65.81,66.16,65.78,66.14,46500.0,34.9949,35.181,34.979,35.1704,46500.0
2009-06-01 10:40:00,66.15,66.19,66.0,66.02,55500.0,35.1757,35.197,35.096,35.1066,55500.0
2009-06-01 10:45:00,66.02,66.08,66.0,66.08,78000.0,35.1066,35.1385,35.096,35.1385,78000.0
2009-06-01 10:50:00,66.03,66.13,65.95,65.95,24000.0,35.1119,35.1651,35.0694,35.0694,24000.0
2009-06-01 10:55:00,65.97,66.02,65.87,65.95,27500.0,35.08,35.1066,35.0268,35.0694,27500.0
2009-06-01 11:00:00,65.9,65.96,65.66,65.87,99500.0,35.0428,35.0747,34.9152,35.0268,99500.0
2009-06-01 11:05:00,65.87,65.96,65.68,65.68,74000.0,35.0268,35.0747,34.9258,34.9258,74000.0
2009-06-01 11:10:00,65.71,65.82,65.66,65.68,40500.0,34.9418,35.0003,34.9152,34.9258,40500.0
2009-06-01 11:15:00,65.72,65.79,65.7,65.77,32500.0,34.9471,34.9843,34.9364,34.9737,32500.0
2009-06-01 11:20:00,65.78,65.99,65.78,65.9,44000.0,34.979,35.0906,34.979,35.0428,44000.0
2009-06-01 11:25:00,65.81,65.97,65.8,65.92,13500.0,34.9949,35.08,34.9896,35.0534,13500.0
2009-06-01 11:30:00,65.91,65.91,65.83,65.88,10500.0,35.0481,35.0481,35.0056,35.0322,10500.0
2009-06-01 11:35:00,65.87,65.89,65.82,65.83,31500.0,35.0268,35.0375,35.0003,35.0056,31500.0
2009-06-01 11:40:00,65.82,65.9,65.8,65.89,20000.0,35.0003,35.0428,34.9896,35.0375,20000.0
2009-06-01 11:45:00,65.89,65.98,65.89,65.92,36500.0,35.0375,35.0853,35.0375,35.0534,36500.0
2009-06-01 11:50:00,65.86,65.91,65.8,65.83,45000.0,35.0215,35.0481,34.9896,35.0056,45000.0
2009-06-01 11:55:00,65.93,65.97,65.85,65.9,20500.0,35.0587,35.08,35.0162,35.0428,20500.0
2009-06-01 12:00:00,65.9,65.97,65.87,65.95,43000.0,35.0428,35.08,35.0268,35.0694,43000.0
2009-06-01 12:05:00,65.93,66.09,65.93,66.04,59500.0,35.0587,35.1438,35.0587,35.1172,59500.0
2009-06-01 12:10:00,66.04,66.15,66.02,66.08,60000.0,35.1172,35.1757,35.1066,35.1385,60000.0
2009-06-01 12:15:00,66.1,66.15,66.0,66.15,24000.0,35.1491,35.1757,35.096,35.1757,24000.0
2009-06-01 12:20:00,66.15,66.37,66.0,66.36,57500.0,35.1757,35.2927,35.096,35.2874,57500.0
2009-06-01 12:25:00,66.33,66.39,66.28,66.34,43000.0,35.2714,35.3034,35.2449,35.2768,43000.0
2009-06-01 12:30:00,66.37,66.39,66.29,66.35,33000.0,35.2927,35.3034,35.2502,35.2821,33000.0
2009-06-01 12:35:00,66.33,66.47,66.33,66.45,39000.0,35.2714,35.3459,35.2714,35.3353,39000.0
2009-06-01 12:40:00,66.46,66.52,66.36,66.52,44500.0,35.3406,35.3725,35.2874,35.3725,44500.0
2009-06-01 12:45:00,66.51,66.65,66.42,66.63,47500.0,35.3672,35.4416,35.3193,35.431,47500.0
2009-06-01 12:50:00,66.63,66.68,66.54,66.59,45500.0,35.431,35.4576,35.3831,35.4097,45500.0
2009-06-01 12:55:00,66.57,66.57,66.33,66.45,78000.0,35.3991,35.3991,35.2714,35.3353,78000.0
2009-06-01 13:00:00,66.41,66.53,66.34,66.41,43500.0,35.314,35.3778,35.2768,35.314,43500.0
2009-06-01 13:05:00,66.42,66.51,66.38,66.41,39000.0,35.3193,35.3672,35.298,35.314,39000.0
2009-06-01 13:10:00,66.36,66.39,66.28,66.29,31500.0,35.2874,35.3034,35.2449,35.2502,31500.0
2009-06-01 13:15:00,66.31,66.36,66.22,66.25,30000.0,35.2608,35.2874,35.213,35.2289,30000.0
2009-06-01 13:20:00,66.25,66.31,66.25,66.28,12000.0,35.2289,35.2608,35.2289,35.2449,12000.0
2009-06-01 13:25:00,66.28,66.3,66.11,66.25,24000.0,35.2449,35.2555,35.1545,35.2289,24000.0
2009-06-01 13:30:00,66.28,66.3,66.17,66.18,14500.0,35.2449,35.2555,35.1864,35.1917,14500.0
2009-06-01 13:35:00,66.2,66.3,66.07,66.3,34500.0,35.2023,35.2555,35.1332,35.2555,34500.0
2009-06-01 13:40:00,66.3,66.39,66.14,66.24,67000.0,35.2555,35.3034,35.1704,35.2236,67000.0
2009-06-01 13:45:00,66.25,66.47,66.25,66.45,77000.0,35.2289,35.3459,35.2289,35.3353,77000.0
2009-06-01 13:50:00,66.46,66.5,66.36,66.36,36500.0,35.3406,35.3618,35.2874,35.2874,36500.0
2009-06-01 13:55:00,66.39,66.53,66.38,66.49,41500.0,35.3034,35.3778,35.298,35.3565,41500.0
2009-06-01 14:00:00,66.48,66.49,66.35,66.42,35500.0,35.3512,35.3565,35.2821,35.3193,35500.0
2009-06-01 14:05:00,66.39,66.46,66.37,66.37,47500.0,35.3034,35.3406,35.2927,35.2927,47500.0
2009-06-01 14:10:00,66.34,66.35,66.22,66.24,85500.0,35.2768,35.2821,35.213,35.2236,85500.0
2009-06-01 14:15:00,66.26,66.31,66.11,66.15,48500.0,35.2342,35.2608,35.1545,35.1757,48500.0
2009-06-01 14:20:00,66.11,66.26,66.1,66.25,65000.0,35.1545,35.2342,35.1491,35.2289,65000.0
2009-06-01 14:25:00,66.27,66.34,66.18,66.18,48000.0,35.2395,35.2768,35.1917,35.1917,48000.0
2009-06-01 14:30:00,66.2,66.24,66.01,66.1,111500.0,35.2023,35.2236,35.1013,35.1491,111500.0
2009-06-01 14:35:00,66.06,66.12,65.9,66.02,97500.0,35.1279,35.1598,35.0428,35.1066,97500.0
2009-06-01 14:40:00,65.99,66.03,65.88,65.99,60500.0,35.0906,35.1119,35.0322,35.0906,60500.0
2009-06-01 14:45:00,66.0,66.06,65.87,65.91,60000.0,35.096,35.1279,35.0268,35.0481,60000.0
2009-06-01 14:50:00,65.89,65.9,65.78,65.81,117500.0,35.0375,35.0428,34.979,34.9949,117500.0
2009-06-01 14:55:00,65.79,65.91,65.7,65.81,87500.0,34.9843,35.0481,34.9364,34.9949,87500.0
2009-06-01 15:00:00,65.81,65.91,65.76,65.76,20500.0,34.9949,35.0481,34.9683,34.9683,20500.0
2009-06-01 15:05:00,65.77,65.77,65.6,65.64,116000.0,34.9737,34.9737,34.8833,34.9045,116000.0
2009-06-01 15:10:00,65.64,65.8,65.47,65.47,93500.0,34.9045,34.9896,34.8141,34.8141,93500.0
2009-06-01 15:15:00,65.49,65.6,65.36,65.49,80500.0,34.8248,34.8833,34.7556,34.8248,80500.0
2009-06-01 15:20:00,65.51,65.66,65.48,65.6,99500.0,34.8354,34.9152,34.8195,34.8833,99500.0
2009-06-01 15:25:00,65.6,65.92,65.49,65.87,84500.0,34.8833,35.0534,34.8248,35.0268,84500.0
2009-06-01 15:30:00,65.84,66.06,65.84,65.94,78000.0,35.0109,35.1279,35.0109,35.0641,78000.0
2009-06-01 15:35:00,65.93,66.04,65.8,66.0,104000.0,35.0587,35.1172,34.9896,35.096,104000.0
2009-06-01 15:40:00,66.0,66.22,65.95,65.97,92500.0,35.096,35.213,35.0694,35.08,92500.0
2009-06-01 15:45:00,66.01,66.05,65.82,65.82,123500.0,35.1013,35.1226,35.0003,35.0003,123500.0
2009-06-01 15:50:00,65.85,66.39,65.85,66.17,276000.0,35.0162,35.3034,35.0162,35.1864,276000.0
2009-06-01 15:55:00,66.17,66.17,65.59,65.82,455500.0,35.1864,35.1864,34.8779,35.0003,455500.0
2009-06-02 09:30:00,65.72,65.75,65.1,65.3,126000.0,34.9471,34.963,34.6174,34.7237,126000.0
2009-06-02 09:35:00,65.66,66.0,65.22,65.98,179000.0,34.9152,35.096,34.6812,35.0853,179000.0
2009-06-02 09:40:00,66.0,66.39,66.0,66.37,174000.0,35.096,35.3034,35.096,35.2927,174000.0
2009-06-02 09:45:00,66.34,67.0,65.88,66.92,326500.0,35.2768,35.6277,35.0322,35.5852,326500.0
2009-06-02 09:50:00,66.94,67.33,66.82,67.27,164000.0,35.5958,35.8032,35.532,35.7713,164000.0
2009-06-02 09:55:00,67.27,67.72,67.1,67.64,245000.0,35.7713,36.0106,35.6809,35.968,245000.0
2009-06-02 10:00:00,67.69,68.0,67.21,67.31,213500.0,35.9946,36.1595,35.7394,35.7926,213500.0
2009-06-02 10:05:00,67.29,67.59,67.2,67.59,107500.0,35.7819,35.9415,35.7341,35.9415,107500.0
2009-06-02 10:10:00,67.59,67.59,67.2,67.27,114500.0,35.9415,35.9415,35.7341,35.7713,114500.0
2009-06-02 10:15:00,67.27,67.66,67.24,67.58,161500.0,35.7713,35.9787,35.7553,35.9361,161500.0
2009-06-02 10:20:00,67.58,67.64,67.34,67.59,116000.0,35.9361,35.968,35.8085,35.9415,116000.0
2009-06-02 10:25:00,67.57,67.93,67.55,67.86,105500.0,35.9308,36.1223,35.9202,36.085,105500.0
2009-06-02 10:30:00,67.84,68.2,67.84,67.98,136000.0,36.0744,36.2658,36.0744,36.1488,136000.0
2009-06-02 10:35:00,67.96,68.08,67.92,68.05,58000.0,36.1382,36.202,36.1169,36.1861,58000.0
2009-06-02 10:40:00,68.09,68.3,68.06,68.17,98500.0,36.2073,36.319,36.1914,36.2499,98500.0
2009-06-02 10:45:00,68.17,68.29,68.05,68.2,98000.0,36.2499,36.3137,36.1861,36.2658,98000.0
2009-06-02 10:50:00,68.18,68.25,67.84,67.86,75000.0,36.2552,36.2924,36.0744,36.085,75000.0
2009-06-02 10:55:00,67.86,68.15,67.83,68.1,102000.0,36.085,36.2392,36.0691,36.2127,102000.0
2009-06-02 11:00:00,68.11,68.3,68.08,68.2,94000.0,36.218,36.319,36.202,36.2658,94000.0
2009-06-02 11:05:00,68.23,68.39,68.15,68.21,88500.0,36.2818,36.3669,36.2392,36.2712,88500.0
2009-06-02 11:10:00,68.2,68.43,68.07,68.39,99500.0,36.2658,36.3881,36.1967,36.3669,99500.0
2009-06-02 11:15:00,68.34,68.35,68.16,68.19,92000.0,36.3403,36.3456,36.2446,36.2605,92000.0
2009-06-02 11:20:00,68.18,68.18,67.99,67.99,60000.0,36.2552,36.2552,36.1542,36.1542,60000.0
2009-06-02 11:25:00,68.01,68.01,67.74,67.74,81500.0,36.1648,36.1648,36.0212,36.0212,81500.0
2009-06-02 11:30:00,67.71,67.8,67.22,67.33,122000.0,36.0053,36.0531,35.7447,35.8032,122000.0
2009-06-02 11:35:00,67.3,67.58,67.28,67.38,153000.0,35.7873,35.9361,35.7766,35.8298,153000.0
2009-06-02 11:40:00,67.35,67.41,67.27,67.29,61500.0,35.8138,35.8457,35.7713,35.7819,61500.0
2009-06-02 11:45:00,67.35,67.43,67.0,67.06,117500.0,35.8138,35.8564,35.6277,35.6596,117500.0
2009-06-02 11:50:00,67.07,67.17,67.0,67.14,39000.0,35.6649,35.7181,35.6277,35.7022,39000.0
2009-06-02 11:55:00,67.15,67.22,67.14,67.22,41500.0,35.7075,35.7447,35.7022,35.7447,41500.0
2009-06-02 12:00:00,67.22,67.43,67.22,67.4,61500.0,35.7447,35.8564,35.7447,35.8404,61500.0
2009-06-02 12:05:00,67.41,67.44,67.22,67.27,43000.0,35.8457,35.8617,35.7447,35.7713,43000.0
2009-06-02 12:10:00,67.23,67.34,67.2,67.34,14000.0,35.75,35.8085,35.7341,35.8085,14000.0
2009-06-02 12:15:00,67.36,67.39,67.23,67.31,24500.0,35.8192,35.8351,35.75,35.7926,24500.0
2009-06-02 12:20:00,67.31,67.39,67.1,67.19,42000.0,35.7926,35.8351,35.6809,35.7288,42000.0
2009-06-02 12:25:00,67.27,67.31,67.21,67.28,41500.0,35.7713,35.7926,35.7394,35.7766,41500.0
2009-06-02 12:30:00,67.28,67.32,67.24,67.32,35000.0,35.7766,35.7979,35.7553,35.7979,35000.0
2009-06-02 12:35:00,67.29,67.52,67.29,67.52,38500.0,35.7819,35.9042,35.7819,35.9042,38500.0
2009-06-02 12:40:00,67.46,67.57,67.37,67.42,62500.0,35.8723,35.9308,35.8245,35.8511,62500.0
2009-06-02 12:45:00,67.4,67.45,67.3,67.39,52500.0,35.8404,35.867,35.7873,35.8351,52500.0
2009-06-02 12:50:00,67.34,67.5,67.31,67.5,40000.0,35.8085,35.8936,35.7926,35.8936,40000.0
2009-06-02 12:55:00,67.5,67.52,67.38,67.49,18500.0,35.8936,35.9042,35.8298,35.8883,18500.0
2009-06-02 13:00:00,67.41,67.48,67.3,67.4,25000.0,35.8457,35.883,35.7873,35.8404,25000.0
2009-06-02 13:05:00,67.44,67.45,67.32,67.36,17000.0,35.8617,35.867,35.7979,35.8192,17000.0
2009-06-02 13:10:00,67.33,67.34,67.27,67.31,17500.0,35.8032,35.8085,35.7713,35.7926,17500.0
2009-06-02 13:15:00,67.3,67.43,67.28,67.35,50000.0,35.7873,35.8564,35.7766,35.8138,50000.0
2009-06-02 13:20:00,67.34,67.35,67.28,67.28,13000.0,35.8085,35.8138,35.7766,35.7766,13000.0
2009-06-02 13:25:00,67.32,67.35,67.3,67.3,36000.0,35.7979,35.8138,35.7873,35.7873,36000.0
2009-06-02 13:30:00,67.3,67.34,67.27,67.27,51000.0,35.7873,35.8085,35.7713,35.7713,51000.0
2009-06-02 13:35:00,67.34,67.45,67.29,67.34,18500.0,35.8085,35.867,35.7819,35.8085,18500.0
2009-06-02 13:40:00,67.32,67.38,67.31,67.34,21500.0,35.7979,35.8298,35.7926,35.8085,21500.0
2009-06-02 13:45:00,67.29,67.35,67.27,67.27,60000.0,35.7819,35.8138,35.7713,35.7713,60000.0
2009-06-02 13:50:00,67.32,67.32,67.17,67.21,24000.0,35.7979,35.7979,35.7181,35.7394,24000.0
2009-06-02 13:55:00,67.27,67.39,67.22,67.35,16000.0,35.7713,35.8351,35.7447,35.8138,16000.0
2009-06-02 14:00:00,67.35,67.35,67.17,67.17,59500.0,35.8138,35.8138,35.7181,35.7181,59500.0
2009-06-02 14:05:00,67.17,67.3,67.12,67.27,25500.0,35.7181,35.7873,35.6915,35.7713,25500.0
2009-06-02 14:10:00,67.33,67.35,67.23,67.31,22500.0,35.8032,35.8138,35.75,35.7926,22500.0
2009-06-02 14:15:00,67.38,67.53,67.34,67.5,46500.0,35.8298,35.9096,35.8085,35.8936,46500.0
2009-06-02 14:20:00,67.47,67.67,67.46,67.51,75500.0,35.8776,35.984,35.8723,35.8989,75500.0
2009-06-02 14:25:00,67.5,67.61,67.4,67.4,53500.0,35.8936,35.9521,35.8404,35.8404,53500.0
2009-06-02 14:30:00,67.41,67.44,67.26,67.32,37500.0,35.8457,35.8617,35.766,35.7979,37500.0
2009-06-02 14:35:00,67.29,67.34,67.14,67.23,46500.0,35.7819,35.8085,35.7022,35.75,46500.0
2009-06-02 14:40:00,67.25,67.58,67.25,67.55,49000.0,35.7607,35.9361,35.7607,35.9202,49000.0
2009-06-02 14:45:00,67.57,67.62,67.38,67.45,42500.0,35.9308,35.9574,35.8298,35.867,42500.0
2009-06-02 14:50:00,67.42,67.54,67.31,67.51,29000.0,35.8511,35.9149,35.7926,35.8989,29000.0
2009-06-02 14:55:00,67.51,67.55,67.24,67.24,25000.0,35.8989,35.9202,35.7553,35.7553,25000.0
2009-06-02 15:00:00,67.25,67.49,67.22,67.42,57000.0,35.7607,35.8883,35.7447,35.8511,57000.0
2009-06-02 15:05:00,67.46,67.82,67.46,67.72,77000.0,35.8723,36.0638,35.8723,36.0106,77000.0
2009-06-02 15:10:00,67.77,67.82,67.65,67.65,60000.0,36.0372,36.0638,35.9734,35.9734,60000.0
2009-06-02 15:15:00,67.62,67.63,67.4,67.4,85000.0,35.9574,35.9627,35.8404,35.8404,85000.0
2009-06-02 15:20:00,67.4,67.45,67.28,67.45,68000.0,35.8404,35.867,35.7766,35.867,68000.0
2009-06-02 15:25:00,67.45,67.48,67.09,67.2,101500.0,35.867,35.883,35.6756,35.7341,101500.0
2009-06-02 15:30:00,67.17,67.29,67.02,67.1,69500.0,35.7181,35.7819,35.6384,35.6809,69500.0
2009-06-02 15:35:00,67.1,67.32,67.1,67.22,120500.0,35.6809,35.7979,35.6809,35.7447,120500.0
2009-06-02 15:40:00,67.26,67.27,67.03,67.12,102500.0,35.766,35.7713,35.6437,35.6915,102500.0
2009-06-02 15:45:00,67.1,67.34,67.09,67.28,132000.0,35.6809,35.8085,35.6756,35.7766,132000.0
2009-06-02 15:50:00,67.31,67.33,66.92,67.0,215000.0,35.7926,35.8032,35.5852,35.6277,215000.0
2009-06-02 15:55:00,67.0,67.22,67.0,67.0,366500.0,35.6277,35.7447,35.6277,35.6277,366500.0
2009-06-03 09:30:00,66.79,66.79,66.19,66.2,160500.0,35.5161,35.5161,35.197,35.2023,160500.0
2009-06-03 09:35:00,66.22,66.37,66.0,66.13,212500.0,35.213,35.2927,35.096,35.1651,212500.0
2009-06-03 09:40:00,66.25,66.26,66.1,66.21,104000.0,35.2289,35.2342,35.1491,35.2076,104000.0
2009-06-03 09:45:00,66.24,66.25,66.05,66.17,144000.0,35.2236,35.2289,35.1226,35.1864,144000.0
2009-06-03 09:50:00,66.16,66.6,66.13,66.35,142500.0,35.181,35.415,35.1651,35.2821,142500.0
2009-06-03 09:55:00,66.33,66.46,66.2,66.37,129000.0,35.2714,35.3406,35.2023,35.2927,129000.0
2009-06-03 10:00:00,66.36,66.39,66.07,66.11,131000.0,35.2874,35.3034,35.1332,35.1545,131000.0
2009-06-03 10:05:00,66.14,66.25,66.07,66.13,79000.0,35.1704,35.2289,35.1332,35.1651,79000.0
2009-06-03 10:10:00,66.16,66.24,66.09,66.19,60500.0,35.181,35.2236,35.1438,35.197,60500.0
2009-06-03 10:15:00,66.13,66.19,65.72,65.82,141500.0,35.1651,35.197,34.9471,35.0003,141500.0
2009-06-03 10:20:00,65.8,65.84,65.37,65.63,142000.0,34.9896,35.0109,34.761,34.8992,142000.0
2009-06-03 10:25:00,65.62,65.92,65.61,65.77,76500.0,34.8939,35.0534,34.8886,34.9737,76500.0
2009-06-03 10:30:00,65.8,65.81,65.61,65.7,33500.0,34.9896,34.9949,34.8886,34.9364,33500.0
2009-06-03 10:35:00,65.7,65.72,65.55,65.59,48500.0,34.9364,34.9471,34.8567,34.8779,48500.0
2009-06-03 10:40:00,65.6,65.67,65.41,65.6,65000.0,34.8833,34.9205,34.7822,34.8833,65000.0
2009-06-03 10:45:00,65.62,65.74,65.62,65.72,14000.0,34.8939,34.9577,34.8939,34.9471,14000.0
2009-06-03 10:50:00,65.76,66.01,65.6,65.98,65500.0,34.9683,35.1013,34.8833,35.0853,65500.0
2009-06-03 10:55:00,65.98,66.2,65.97,66.2,37500.0,35.0853,35.2023,35.08,35.2023,37500.0
2009-06-03 11:00:00,66.24,66.25,66.02,66.18,40000.0,35.2236,35.2289,35.1066,35.1917,40000.0
2009-06-03 11:05:00,66.22,66.27,66.05,66.07,42500.0,35.213,35.2395,35.1226,35.1332,42500.0
2009-06-03 11:10:00,66.03,66.04,65.76,65.83,64500.0,35.1119,35.1172,34.9683,35.0056,64500.0
2009-06-03 11:15:00,65.87,65.89,65.71,65.71,39500.0,35.0268,35.0375,34.9418,34.9418,39500.0
2009-06-03 11:20:00,65.71,65.88,65.7,65.78,34500.0,34.9418,35.0322,34.9364,34.979,34500.0
2009-06-03 11:25:00,65.79,65.89,65.76,65.76,56500.0,34.9843,35.0375,34.9683,34.9683,56500.0
2009-06-03 11:30:00,65.76,65.79,65.63,65.63,28000.0,34.9683,34.9843,34.8992,34.8992,28000.0
2009-06-03 11:35:00,65.62,65.68,65.5,65.5,41000.0,34.8939,34.9258,34.8301,34.8301,41000.0
2009-06-03 11:40:00,65.5,65.68,65.48,65.5,33000.0,34.8301,34.9258,34.8195,34.8301,33000.0
2009-06-03 11:45:00,65.47,65.5,65.46,65.48,14500.0,34.8141,34.8301,34.8088,34.8195,14500.0
2009-06-03 11:50:00,65.47,65.56,65.43,65.48,30000.0,34.8141,34.862,34.7929,34.8195,30000.0
2009-06-03 11:55:00,65.44,65.58,65.43,65.47,34000.0,34.7982,34.8726,34.7929,34.8141,34000.0
2009-06-03 12:00:00,65.43,65.48,65.37,65.4,43000.0,34.7929,34.8195,34.761,34.7769,43000.0
2009-06-03 12:05:00,65.4,65.5,65.39,65.42,34500.0,34.7769,34.8301,34.7716,34.7875,34500.0
2009-06-03 12:10:00,65.44,65.46,65.41,65.44,49500.0,34.7982,34.8088,34.7822,34.7982,49500.0
2009-06-03 12:15:00,65.45,65.45,65.38,65.44,30500.0,34.8035,34.8035,34.7663,34.7982,30500.0
2009-06-03 12:20:00,65.45,65.47,65.43,65.43,42000.0,34.8035,34.8141,34.7929,34.7929,42000.0
2009-06-03 12:25:00,65.43,65.48,65.4,65.47,35500.0,34.7929,34.8195,34.7769,34.8141,35500.0
2009-06-03 12:30:00,65.46,65.48,65.34,65.4,49000.0,34.8088,34.8195,34.745,34.7769,49000.0
2009-06-03 12:35:00,65.42,65.43,65.33,65.33,16000.0,34.7875,34.7929,34.7397,34.7397,16000.0
2009-06-03 12:40:00,65.31,65.39,65.3,65.37,24500.0,34.7291,34.7716,34.7237,34.761,24500.0
2009-06-03 12:45:00,65.37,65.4,65.25,65.27,24500.0,34.761,34.7769,34.6971,34.7078,24500.0
2009-06-03 12:50:00,65.27,65.29,65.14,65.14,51500.0,34.7078,34.7184,34.6387,34.6387,51500.0
2009-06-03 12:55:00,65.17,65.23,65.01,65.01,55000.0,34.6546,34.6865,34.5695,34.5695,55000.0
2009-06-03 13:00:00,65.02,65.05,64.85,64.97,76500.0,34.5748,34.5908,34.4844,34.5483,76500.0
2009-06-03 13:05:00,65.0,65.09,64.97,65.05,26500.0,34.5642,34.6121,34.5483,34.5908,26500.0
2009-06-03 13:10:00,65.04,65.08,64.97,65.08,31000.0,34.5855,34.6068,34.5483,34.6068,31000.0
2009-06-03 13:15:00,65.08,65.2,65.03,65.2,63000.0,34.6068,34.6706,34.5802,34.6706,63000.0
2009-06-03 13:20:00,65.2,65.27,65.05,65.05,44500.0,34.6706,34.7078,34.5908,34.5908,44500.0
2009-06-03 13:25:00,65.09,65.09,65.0,65.03,21500.0,34.6121,34.6121,34.5642,34.5802,21500.0
2009-06-03 13:30:00,65.03,65.15,65.03,65.13,23000.0,34.5802,34.644,34.5802,34.6333,23000.0
2009-06-03 13:35:00,65.13,65.17,65.07,65.11,24500.0,34.6333,34.6546,34.6014,34.6227,24500.0
2009-06-03 13:40:00,65.08,65.08,64.72,64.76,71500.0,34.6068,34.6068,34.4153,34.4366,71500.0
2009-06-03 13:45:00,64.77,64.83,64.6,64.75,64500.0,34.4419,34.4738,34.3515,34.4313,64500.0
2009-06-03 13:50:00,64.72,64.75,64.6,64.63,73000.0,34.4153,34.4313,34.3515,34.3675,73000.0
2009-06-03 13:55:00,64.69,64.8,64.58,64.8,34500.0,34.3994,34.4579,34.3409,34.4579,34500.0
2009-06-03 14:00:00,64.78,64.88,64.73,64.88,49000.0,34.4472,34.5004,34.4206,34.5004,49000.0
2009-06-03 14:05:00,64.86,64.96,64.82,64.92,46000.0,34.4898,34.5429,34.4685,34.5217,46000.0
2009-06-03 14:10:00,64.91,65.21,64.91,65.19,33000.0,34.5164,34.6759,34.5164,34.6652,33000.0
2009-06-03 14:15:00,65.2,65.29,65.19,65.2,66500.0,34.6706,34.7184,34.6652,34.6706,66500.0
2009-06-03 14:20:00,65.21,65.28,65.15,65.23,40000.0,34.6759,34.7131,34.644,34.6865,40000.0
2009-06-03 14:25:00,65.21,65.24,65.13,65.17,29000.0,34.6759,34.6918,34.6333,34.6546,29000.0
2009-06-03 14:30:00,65.18,65.18,65.03,65.07,35500.0,34.6599,34.6599,34.5802,34.6014,35500.0
2009-06-03 14:35:00,65.04,65.14,65.02,65.08,18500.0,34.5855,34.6387,34.5748,34.6068,18500.0
2009-06-03 14:40:00,65.1,65.1,65.0,65.02,22000.0,34.6174,34.6174,34.5642,34.5748,22000.0
2009-06-03 14:45:00,64.99,65.0,64.93,65.0,20500.0,34.5589,34.5642,34.527,34.5642,20500.0
2009-06-03 14:50:00,65.0,65.02,64.88,64.93,19000.0,34.5642,34.5748,34.5004,34.527,19000.0
2009-06-03 14:55:00,64.96,65.26,64.96,65.17,70000.0,34.5429,34.7025,34.5429,34.6546,70000.0
2009-06-03 15:00:00,65.17,65.26,65.11,65.18,36500.0,34.6546,34.7025,34.6227,34.6599,36500.0
2009-06-03 15:05:00,65.18,65.46,65.15,65.45,27000.0,34.6599,34.8088,34.644,34.8035,27000.0
2009-06-03 15:10:00,65.47,65.47,65.31,65.34,55500.0,34.8141,34.8141,34.7291,34.745,55500.0
2009-06-03 15:15:00,65.36,65.48,65.23,65.43,60000.0,34.7556,34.8195,34.6865,34.7929,60000.0
2009-06-03 15:20:00,65.4,65.4,65.22,65.31,25500.0,34.7769,34.7769,34.6812,34.7291,25500.0
2009-06-03 15:25:00,65.3,65.32,65.04,65.08,38000.0,34.7237,34.7344,34.5855,34.6068,38000.0
2009-06-03 15:30:00,65.03,65.11,64.89,65.02,58500.0,34.5802,34.6227,34.5057,34.5748,58500.0
2009-06-03 15:35:00,65.0,65.06,64.91,64.99,40000.0,34.5642,34.5961,34.5164,34.5589,40000.0
2009-06-03 15:40:00,64.99,65.31,64.95,64.98,63500.0,34.5589,34.7291,34.5376,34.5536,63500.0
2009-06-03 15:45:00,65.0,65.35,64.99,65.16,126000.0,34.5642,34.7503,34.5589,34.6493,126000.0
2009-06-03 15:50:00,65.18,65.44,65.16,65.33,123000.0,34.6599,34.7982,34.6493,34.7397,123000.0
2009-06-03 15:55:00,65.31,65.68,65.31,65.65,189000.0,34.7291,34.9258,34.7291,34.9099,189000.0
2009-06-04 09:30:00,65.31,65.76,65.0,65.0,149500.0,34.7291,34.9683,34.5642,34.5642,149500.0
2009-06-04 09:35:00,65.0,65.42,64.98,65.42,80500.0,34.5642,34.7875,34.5536,34.7875,80500.0
2009-06-04 09:40:00,65.4,65.5,65.21,65.31,71500.0,34.7769,34.8301,34.6759,34.7291,71500.0
2009-06-04 09:45:00,65.31,65.48,65.15,65.2,58000.0,34.7291,34.8195,34.644,34.6706,58000.0
2009-06-04 09:50:00,65.2,65.6,65.2,65.6,110000.0,34.6706,34.8833,34.6706,34.8833,110000.0
2009-06-04 09:55:00,65.51,66.1,65.45,66.06,117000.0,34.8354,35.1491,34.8035,35.1279,117000.0
2009-06-04 10:00:00,66.03,66.48,66.03,66.21,180000.0,35.1119,35.3512,35.1119,35.2076,180000.0
2009-06-04 10:05:00,66.2,66.24,65.7,65.91,165000.0,35.2023,35.2236,34.9364,35.0481,165000.0
2009-06-04 10:10:00,65.94,66.35,65.9,66.29,83000.0,35.0641,35.2821,35.0428,35.2502,83000.0
2009-06-04 10:15:00,66.21,66.27,66.1,66.19,87000.0,35.2076,35.2395,35.1491,35.197,87000.0
2009-06-04 10:20:00,66.2,66.29,66.02,66.19,45500.0,35.2023,35.2502,35.1066,35.197,45500.0
2009-06-04 10:25:00,66.13,66.21,65.71,65.84,57000.0,35.1651,35.2076,34.9418,35.0109,57000.0
2009-06-04 10:30:00,65.84,66.17,65.7,65.84,53000.0,35.0109,35.1864,34.9364,35.0109,53000.0
2009-06-04 10:35:00,65.85,66.01,65.85,65.99,37000.0,35.0162,35.1013,35.0162,35.0906,37000.0
2009-06-04 10:40:00,65.92,66.05,65.67,65.76,49000.0,35.0534,35.1226,34.9205,34.9683,49000.0
2009-06-04 10:45:00,65.74,65.78,65.54,65.55,70000.0,34.9577,34.979,34.8514,34.8567,70000.0
2009-06-04 10:50:00,65.54,65.73,65.51,65.68,80500.0,34.8514,34.9524,34.8354,34.9258,80500.0
2009-06-04 10:55:00,65.69,65.85,65.53,65.69,50000.0,34.9311,35.0162,34.846,34.9311,50000.0
2009-06-04 11:00:00,65.68,65.7,65.48,65.48,63000.0,34.9258,34.9364,34.8195,34.8195,63000.0
2009-06-04 11:05:00,65.59,65.72,65.57,65.66,50500.0,34.8779,34.9471,34.8673,34.9152,50500.0
2009-06-04 11:10:00,65.66,65.71,65.63,65.67,18000.0,34.9152,34.9418,34.8992,34.9205,18000.0
2009-06-04 11:15:00,65.67,65.97,65.66,65.93,96500.0,34.9205,35.08,34.9152,35.0587,96500.0
2009-06-04 11:20:00,65.93,65.97,65.79,65.89,83000.0,35.0587,35.08,34.9843,35.0375,83000.0
2009-06-04 11:25:00,65.89,65.89,65.69,65.73,46500.0,35.0375,35.0375,34.9311,34.9524,46500.0
2009-06-04 11:30:00,65.7,65.79,65.67,65.74,11000.0,34.9364,34.9843,34.9205,34.9577,11000.0
2009-06-04 11:35:00,65.78,65.88,65.78,65.85,20500.0,34.979,35.0322,34.979,35.0162,20500.0
2009-06-04 11:40:00,65.85,66.01,65.85,65.95,45000.0,35.0162,35.1013,35.0162,35.0694,45000.0
2009-06-04 11:45:00,65.97,66.05,65.95,66.02,37500.0,35.08,35.1226,35.0694,35.1066,37500.0
2009-06-04 11:50:00,66.06,66.1,65.98,66.0,113000.0,35.1279,35.1491,35.0853,35.096,113000.0
2009-06-04 11:55:00,66.0,66.25,66.0,66.19,112000.0,35.096,35.2289,35.096,35.197,112000.0
2009-06-04 12:00:00,66.14,66.2,66.08,66.12,45000.0,35.1704,35.2023,35.1385,35.1598,45000.0
2009-06-04 12:05:00,66.11,66.13,66.02,66.02,26500.0,35.1545,35.1651,35.1066,35.1066,26500.0
2009-06-04 12:10:00,66.04,66.13,65.9,65.95,25000.0,35.1172,35.1651,35.0428,35.0694,25000.0
2009-06-04 12:15:00,65.94,66.22,65.94,66.2,36500.0,35.0641,35.213,35.0641,35.2023,36500.0
2009-06-04 12:20:00,66.21,66.34,66.13,66.26,66000.0,35.2076,35.2768,35.1651,35.2342,66000.0
2009-06-04 12:25:00,66.25,66.26,66.18,66.23,37000.0,35.2289,35.2342,35.1917,35.2183,37000.0
2009-06-04 12:30:00,66.26,66.37,66.26,66.29,21500.0,35.2342,35.2927,35.2342,35.2502,21500.0
2009-06-04 12:35:00,66.31,66.64,66.31,66.56,74500.0,35.2608,35.4363,35.2608,35.3938,74500.0
2009-06-04 12:40:00,66.58,66.58,66.36,66.43,80500.0,35.4044,35.4044,35.2874,35.3246,80500.0
2009-06-04 12:45:00,66.36,66.45,66.28,66.34,27000.0,35.2874,35.3353,35.2449,35.2768,27000.0
2009-06-04 12:50:00,66.36,66.45,66.36,66.45,16500.0,35.2874,35.3353,35.2874,35.3353,16500.0
2009-06-04 12:55:00,66.47,66.57,66.43,66.49,31000.0,35.3459,35.3991,35.3246,35.3565,31000.0
2009-06-04 13:00:00,66.47,66.55,66.44,66.45,46000.0,35.3459,35.3884,35.3299,35.3353,46000.0
2009-06-04 13:05:00,66.45,66.49,66.32,66.43,24000.0,35.3353,35.3565,35.2661,35.3246,24000.0
2009-06-04 13:10:00,66.49,66.5,66.29,66.29,13000.0,35.3565,35.3618,35.2502,35.2502,13000.0
2009-06-04 13:15:00,66.33,66.5,66.31,66.5,48000.0,35.2714,35.3618,35.2608,35.3618,48000.0
2009-06-04 13:20:00,66.5,66.6,66.45,66.52,33000.0,35.3618,35.415,35.3353,35.3725,33000.0
2009-06-04 13:25:00,66.52,66.78,66.52,66.72,46500.0,35.3725,35.5107,35.3725,35.4788,46500.0
2009-06-04 13:30:00,66.72,66.8,66.69,66.8,24500.0,35.4788,35.5214,35.4629,35.5214,24500.0
2009-06-04 13:35:00,66.79,66.84,66.7,66.8,43500.0,35.5161,35.5426,35.4682,35.5214,43500.0
2009-06-04 13:40:00,66.8,66.82,66.7,66.7,17000.0,35.5214,35.532,35.4682,35.4682,17000.0
2009-06-04 13:45:00,66.72,66.81,66.67,66.79,20500.0,35.4788,35.5267,35.4522,35.5161,20500.0
2009-06-04 13:50:00,66.78,66.89,66.68,66.7,77000.0,35.5107,35.5692,35.4576,35.4682,77000.0
2009-06-04 13:55:00,66.66,66.71,66.62,66.67,13000.0,35.4469,35.4735,35.4257,35.4522,13000.0
2009-06-04 14:00:00,66.7,66.73,66.56,66.62,25500.0,35.4682,35.4841,35.3938,35.4257,25500.0
2009-06-04 14:05:00,66.62,66.78,66.62,66.78,17000.0,35.4257,35.5107,35.4257,35.5107,17000.0
2009-06-04 14:10:00,66.78,66.89,66.64,66.67,64500.0,35.5107,35.5692,35.4363,35.4522,64500.0
2009-06-04 14:15:00,66.71,66.84,66.7,66.84,23500.0,35.4735,35.5426,35.4682,35.5426,23500.0
2009-06-04 14:20:00,66.84,66.89,66.76,66.79,33500.0,35.5426,35.5692,35.5001,35.5161,33500.0
2009-06-04 14:25:00,66.83,66.88,66.82,66.88,22000.0,35.5373,35.5639,35.532,35.5639,22000.0
2009-06-04 14:30:00,66.86,66.95,66.86,66.87,33000.0,35.5533,35.6011,35.5533,35.5586,33000.0
2009-06-04 14:35:00,66.85,66.85,66.62,66.63,35500.0,35.548,35.548,35.4257,35.431,35500.0
2009-06-04 14:40:00,66.66,66.81,66.62,66.76,35000.0,35.4469,35.5267,35.4257,35.5001,35000.0
2009-06-04 14:45:00,66.77,66.91,66.77,66.86,24000.0,35.5054,35.5799,35.5054,35.5533,24000.0
2009-06-04 14:50:00,66.82,66.84,66.65,66.66,36000.0,35.532,35.5426,35.4416,35.4469,36000.0
2009-06-04 14:55:00,66.68,66.81,66.61,66.65,45000.0,35.4576,35.5267,35.4203,35.4416,45000.0
2009-06-04 15:00:00,66.67,66.71,66.53,66.53,44000.0,35.4522,35.4735,35.3778,35.3778,44000.0
2009-06-04 15:05:00,66.5,66.59,66.43,66.48,30000.0,35.3618,35.4097,35.3246,35.3512,30000.0
2009-06-04 15:10:00,66.47,66.62,66.47,66.62,33000.0,35.3459,35.4257,35.3459,35.4257,33000.0
2009-06-04 15:15:00,66.62,66.67,66.52,66.66,43000.0,35.4257,35.4522,35.3725,35.4469,43000.0
2009-06-04 15:20:00,66.61,66.76,66.61,66.68,34500.0,35.4203,35.5001,35.4203,35.4576,34500.0
2009-06-04 15:25:00,66.7,66.8,66.6,66.72,46500.0,35.4682,35.5214,35.415,35.4788,46500.0
2009-06-04 15:30:00,66.71,66.76,66.5,66.71,53000.0,35.4735,35.5001,35.3618,35.4735,53000.0
2009-06-04 15:35:00,66.68,66.97,66.68,66.85,71500.0,35.4576,35.6118,35.4576,35.548,71500.0
2009-06-04 15:40:00,66.85,66.88,66.65,66.84,66000.0,35.548,35.5639,35.4416,35.5426,66000.0
2009-06-04 15:45:00,66.83,67.11,66.77,66.89,126000.0,35.5373,35.6862,35.5054,35.5692,126000.0
2009-06-04 15:50:00,66.91,67.17,66.84,67.01,140500.0,35.5799,35.7181,35.5426,35.633,140500.0
2009-06-04 15:55:00,67.0,67.39,67.0,67.34,313000.0,35.6277,35.8351,35.6277,35.8085,313000.0
2009-06-05 09:30:00,68.15,68.38,67.9,68.37,138000.0,36.2392,36.3615,36.1063,36.3562,138000.0
2009-06-05 09:35:00,68.3,68.83,68.0,68.76,182000.0,36.319,36.6008,36.1595,36.5636,182000.0
2009-06-05 09:40:00,68.81,68.88,68.68,68.76,146000.0,36.5902,36.6274,36.5211,36.5636,146000.0
2009-06-05 09:45:00,68.79,68.87,67.4,67.55,280500.0,36.5796,36.6221,35.8404,35.9202,280500.0
2009-06-05 09:50:00,67.53,67.86,67.43,67.45,153000.0,35.9096,36.085,35.8564,35.867,153000.0
2009-06-05 09:55:00,67.41,67.42,66.34,66.66,245000.0,35.8457,35.8511,35.2768,35.4469,245000.0
2009-06-05 10:00:00,66.6,67.17,66.5,67.12,244500.0,35.415,35.7181,35.3618,35.6915,244500.0
2009-06-05 10:05:00,67.18,67.2,66.49,66.6,111500.0,35.7234,35.7341,35.3565,35.415,111500.0
2009-06-05 10:10:00,66.54,66.76,66.31,66.41,83000.0,35.3831,35.5001,35.2608,35.314,83000.0
2009-06-05 10:15:00,66.5,66.8,66.4,66.63,70000.0,35.3618,35.5214,35.3087,35.431,70000.0
2009-06-05 10:20:00,66.61,67.11,66.58,66.89,112500.0,35.4203,35.6862,35.4044,35.5692,112500.0
2009-06-05 10:25:00,67.0,67.09,66.82,67.07,63500.0,35.6277,35.6756,35.532,35.6649,63500.0
2009-06-05 10:30:00,67.03,67.1,66.72,66.99,34500.0,35.6437,35.6809,35.4788,35.6224,34500.0
2009-06-05 10:35:00,67.09,67.43,67.07,67.32,88500.0,35.6756,35.8564,35.6649,35.7979,88500.0
2009-06-05 10:40:00,67.39,67.76,67.32,67.56,68000.0,35.8351,36.0319,35.7979,35.9255,68000.0
2009-06-05 10:45:00,67.56,67.67,67.32,67.37,80500.0,35.9255,35.984,35.7979,35.8245,80500.0
2009-06-05 10:50:00,67.35,67.37,67.14,67.32,66500.0,35.8138,35.8245,35.7022,35.7979,66500.0
2009-06-05 10:55:00,67.22,67.4,67.17,67.4,48000.0,35.7447,35.8404,35.7181,35.8404,48000.0
2009-06-05 11:00:00,67.48,67.64,67.39,67.58,38000.0,35.883,35.968,35.8351,35.9361,38000.0
2009-06-05 11:05:00,67.57,67.63,67.43,67.44,41500.0,35.9308,35.9627,35.8564,35.8617,41500.0
2009-06-05 11:10:00,67.48,67.49,67.18,67.25,41000.0,35.883,35.8883,35.7234,35.7607,41000.0
2009-06-05 11:15:00,67.2,67.38,67.2,67.28,50500.0,35.7341,35.8298,35.7341,35.7766,50500.0
2009-06-05 11:20:00,67.28,67.35,67.19,67.32,47500.0,35.7766,35.8138,35.7288,35.7979,47500.0
2009-06-05 11:25:00,67.3,67.4,67.24,67.26,49500.0,35.7873,35.8404,35.7553,35.766,49500.0
2009-06-05 11:30:00,67.26,67.27,67.15,67.15,32500.0,35.766,35.7713,35.7075,35.7075,32500.0
2009-06-05 11:35:00,67.16,67.3,67.12,67.28,30000.0,35.7128,35.7873,35.6915,35.7766,30000.0
2009-06-05 11:40:00,67.29,67.35,67.19,67.34,21500.0,35.7819,35.8138,35.7288,35.8085,21500.0
2009-06-05 11:45:00,67.33,67.43,67.29,67.43,28500.0,35.8032,35.8564,35.7819,35.8564,28500.0
2009-06-05 11:50:00,67.42,67.49,67.17,67.48,23500.0,35.8511,35.8883,35.7181,35.883,23500.0
2009-06-05 11:55:00,67.5,67.62,67.5,67.58,24500.0,35.8936,35.9574,35.8936,35.9361,24500.0
2009-06-05 12:00:00,67.62,67.64,67.56,67.59,38000.0,35.9574,35.968,35.9255,35.9415,38000.0
2009-06-05 12:05:00,67.62,67.62,67.41,67.5,17000.0,35.9574,35.9574,35.8457,35.8936,17000.0
2009-06-05 12:10:00,67.49,67.49,67.27,67.28,27000.0,35.8883,35.8883,35.7713,35.7766,27000.0
2009-06-05 12:15:00,67.29,67.56,67.29,67.38,45500.0,35.7819,35.9255,35.7819,35.8298,45500.0
2009-06-05 12:20:00,67.38,67.47,67.16,67.43,83000.0,35.8298,35.8776,35.7128,35.8564,83000.0
2009-06-05 12:25:00,67.48,67.56,67.38,67.49,28000.0,35.883,35.9255,35.8298,35.8883,28000.0
2009-06-05 12:30:00,67.43,67.48,67.21,67.38,50500.0,35.8564,35.883,35.7394,35.8298,50500.0
2009-06-05 12:35:00,67.38,67.38,67.25,67.29,17000.0,35.8298,35.8298,35.7607,35.7819,17000.0
2009-06-05 12:40:00,67.3,67.36,67.17,67.27,55000.0,35.7873,35.8192,35.7181,35.7713,55000.0
2009-06-05 12:45:00,67.31,67.31,67.2,67.2,21000.0,35.7926,35.7926,35.7341,35.7341,21000.0
2009-06-05 12:50:00,67.2,67.38,67.14,67.31,38000.0,35.7341,35.8298,35.7022,35.7926,38000.0
2009-06-05 12:55:00,67.31,67.33,67.18,67.33,36000.0,35.7926,35.8032,35.7234,35.8032,36000.0
2009-06-05 13:00:00,67.32,67.32,67.16,67.17,28500.0,35.7979,35.7979,35.7128,35.7181,28500.0
2009-06-05 13:05:00,67.17,67.25,67.13,67.22,36000.0,35.7181,35.7607,35.6969,35.7447,36000.0
2009-06-05 13:10:00,67.22,67.25,67.03,67.15,60000.0,35.7447,35.7607,35.6437,35.7075,60000.0
2009-06-05 13:15:00,67.11,67.26,67.07,67.2,36500.0,35.6862,35.766,35.6649,35.7341,36500.0
2009-06-05 13:20:00,67.16,67.2,67.0,67.12,89500.0,35.7128,35.7341,35.6277,35.6915,89500.0
2009-06-05 13:25:00,67.09,67.17,67.07,67.13,20500.0,35.6756,35.7181,35.6649,35.6969,20500.0
2009-06-05 13:30:00,67.13,67.32,67.05,67.23,31000.0,35.6969,35.7979,35.6543,35.75,31000.0
2009-06-05 13:35:00,67.2,67.27,67.1,67.16,57000.0,35.7341,35.7713,35.6809,35.7128,57000.0
2009-06-05 13:40:00,67.18,67.3,67.12,67.22,26500.0,35.7234,35.7873,35.6915,35.7447,26500.0
2009-06-05 13:45:00,67.2,67.27,67.14,67.2,18000.0,35.7341,35.7713,35.7022,35.7341,18000.0
2009-06-05 13:50:00,67.15,67.21,67.03,67.03,17500.0,35.7075,35.7394,35.6437,35.6437,17500.0
2009-06-05 13:55:00,67.0,67.09,66.82,66.94,28500.0,35.6277,35.6756,35.532,35.5958,28500.0
2009-06-05 14:00:00,66.89,66.92,66.67,66.68,72000.0,35.5692,35.5852,35.4522,35.4576,72000.0
2009-06-05 14:05:00,66.73,66.74,66.51,66.57,28000.0,35.4841,35.4895,35.3672,35.3991,28000.0
2009-06-05 14:10:00,66.53,66.58,66.49,66.51,31000.0,35.3778,35.4044,35.3565,35.3672,31000.0
2009-06-05 14:15:00,66.5,66.5,66.17,66.24,95000.0,35.3618,35.3618,35.1864,35.2236,95000.0
2009-06-05 14:20:00,66.21,66.36,66.07,66.31,44000.0,35.2076,35.2874,35.1332,35.2608,44000.0
2009-06-05 14:25:00,66.3,66.53,66.2,66.33,23500.0,35.2555,35.3778,35.2023,35.2714,23500.0
2009-06-05 14:30:00,66.33,66.33,66.09,66.11,42500.0,35.2714,35.2714,35.1438,35.1545,42500.0
2009-06-05 14:35:00,66.1,66.37,66.07,66.24,37000.0,35.1491,35.2927,35.1332,35.2236,37000.0
2009-06-05 14:40:00,66.25,66.53,66.22,66.46,39500.0,35.2289,35.3778,35.213,35.3406,39500.0
2009-06-05 14:45:00,66.44,66.46,66.29,66.32,18500.0,35.3299,35.3406,35.2502,35.2661,18500.0
2009-06-05 14:50:00,66.39,66.55,66.33,66.43,40500.0,35.3034,35.3884,35.2714,35.3246,40500.0
2009-06-05 14:55:00,66.5,66.65,66.42,66.52,47500.0,35.3618,35.4416,35.3193,35.3725,47500.0
2009-06-05 15:00:00,66.51,66.59,66.38,66.59,42500.0,35.3672,35.4097,35.298,35.4097,42500.0
2009-06-05 15:05:00,66.56,67.0,66.56,66.8,108500.0,35.3938,35.6277,35.3938,35.5214,108500.0
2009-06-05 15:10:00,66.91,66.98,66.8,66.83,33500.0,35.5799,35.6171,35.5214,35.5373,33500.0
2009-06-05 15:15:00,66.87,66.92,66.69,66.92,36500.0,35.5586,35.5852,35.4629,35.5852,36500.0
2009-06-05 15:20:00,66.92,67.01,66.75,67.01,49000.0,35.5852,35.633,35.4948,35.633,49000.0
2009-06-05 15:25:00,66.92,66.94,66.62,66.64,29500.0,35.5852,35.5958,35.4257,35.4363,29500.0
2009-06-05 15:30:00,66.63,66.86,66.5,66.81,58500.0,35.431,35.5533,35.3618,35.5267,58500.0
2009-06-05 15:35:00,66.86,66.98,66.75,66.93,69500.0,35.5533,35.6171,35.4948,35.5905,69500.0
2009-06-05 15:40:00,66.93,67.19,66.72,66.84,85500.0,35.5905,35.7288,35.4788,35.5426,85500.0
2009-06-05 15:45:00,66.86,67.1,66.84,67.08,130000.0,35.5533,35.6809,35.5426,35.6703,130000.0
2009-06-05 15:50:00,67.1,67.18,66.99,67.09,132000.0,35.6809,35.7234,35.6224,35.6756,132000.0
2009-06-05 15:55:00,67.12,67.14,66.84,66.95,256000.0,35.6915,35.7022,35.5426,35.6011,256000.0
2009-06-08 09:30:00,66.05,66.57,66.04,66.06,89500.0,35.2444,35.5219,35.2391,35.2498,89500.0
2009-06-08 09:35:00,66.11,66.17,65.7,65.73,97000.0,35.2765,35.3085,35.0577,35.0737,97000.0
2009-06-08 09:40:00,65.75,65.97,65.4,65.4,123000.0,35.0844,35.2018,34.8976,34.8976,123000.0
2009-06-08 09:45:00,65.48,65.64,65.3,65.36,60500.0,34.9403,35.0257,34.8442,34.8763,60500.0
2009-06-08 09:50:00,65.4,65.71,65.34,65.44,97500.0,34.8976,35.063,34.8656,34.9189,97500.0
2009-06-08 09:55:00,65.44,65.44,65.06,65.34,64500.0,34.9189,34.9189,34.7162,34.8656,64500.0
2009-06-08 10:00:00,65.2,65.44,65.08,65.42,112000.0,34.7909,34.9189,34.7269,34.9083,112000.0
2009-06-08 10:05:00,65.34,65.63,65.34,65.51,77500.0,34.8656,35.0203,34.8656,34.9563,77500.0
2009-06-08 10:10:00,65.56,65.76,65.49,65.49,133500.0,34.983,35.0897,34.9456,34.9456,133500.0
2009-06-08 10:15:00,65.5,65.54,65.35,65.54,57000.0,34.951,34.9723,34.8709,34.9723,57000.0
2009-06-08 10:20:00,65.5,65.54,65.37,65.4,27000.0,34.951,34.9723,34.8816,34.8976,27000.0
2009-06-08 10:25:00,65.38,65.6,65.35,65.53,58000.0,34.8869,35.0043,34.8709,34.967,58000.0
2009-06-08 10:30:00,65.53,65.68,65.46,65.57,48500.0,34.967,35.047,34.9296,34.9883,48500.0
2009-06-08 10:35:00,65.56,65.87,65.5,65.85,68000.0,34.983,35.1484,34.951,35.1377,68000.0
2009-06-08 10:40:00,65.82,65.85,65.48,65.61,80500.0,35.1217,35.1377,34.9403,35.0097,80500.0
2009-06-08 10:45:00,65.62,65.73,65.6,65.6,29500.0,35.015,35.0737,35.0043,35.0043,29500.0
2009-06-08 10:50:00,65.57,65.61,65.47,65.47,32000.0,34.9883,35.0097,34.935,34.935,32000.0
2009-06-08 10:55:00,65.46,65.46,65.27,65.37,83500.0,34.9296,34.9296,34.8282,34.8816,83500.0
2009-06-08 11:00:00,65.37,65.39,65.24,65.35,24000.0,34.8816,34.8923,34.8122,34.8709,24000.0
2009-06-08 11:05:00,65.31,65.41,65.31,65.32,32000.0,34.8496,34.9029,34.8496,34.8549,32000.0
2009-06-08 11:10:00,65.38,65.59,65.36,65.56,15500.0,34.8869,34.999,34.8763,34.983,15500.0
2009-06-08 11:15:00,65.57,65.7,65.55,65.63,37500.0,34.9883,35.0577,34.9776,35.0203,37500.0
2009-06-08 11:20:00,65.64,65.75,65.62,65.64,27000.0,35.0257,35.0844,35.015,35.0257,27000.0
2009-06-08 11:25:00,65.64,65.64,65.44,65.46,31000.0,35.0257,35.0257,34.9189,34.9296,31000.0
2009-06-08 11:30:00,65.48,65.49,65.34,65.48,46500.0,34.9403,34.9456,34.8656,34.9403,46500.0
2009-06-08 11:35:00,65.43,65.43,65.28,65.39,21500.0,34.9136,34.9136,34.8336,34.8923,21500.0
2009-06-08 11:40:00,65.38,65.48,65.33,65.48,13000.0,34.8869,34.9403,34.8603,34.9403,13000.0
2009-06-08 11:45:00,65.48,65.48,65.31,65.32,13500.0,34.9403,34.9403,34.8496,34.8549,13500.0
2009-06-08 11:50:00,65.33,65.36,65.26,65.29,36500.0,34.8603,34.8763,34.8229,34.8389,36500.0
2009-06-08 11:55:00,65.32,65.41,65.27,65.4,36000.0,34.8549,34.9029,34.8282,34.8976,36000.0
2009-06-08 12:00:00,65.37,65.57,65.37,65.4,51500.0,34.8816,34.9883,34.8816,34.8976,51500.0
2009-06-08 12:05:00,65.41,65.49,65.3,65.49,25500.0,34.9029,34.9456,34.8442,34.9456,25500.0
2009-06-08 12:10:00,65.45,65.54,65.39,65.42,26000.0,34.9243,34.9723,34.8923,34.9083,26000.0
2009-06-08 12:15:00,65.43,65.47,65.37,65.47,10000.0,34.9136,34.935,34.8816,34.935,10000.0
2009-06-08 12:20:00,65.5,65.64,65.48,65.63,11500.0,34.951,35.0257,34.9403,35.0203,11500.0
2009-06-08 12:25:00,65.63,65.63,65.54,65.61,15500.0,35.0203,35.0203,34.9723,35.0097,15500.0
2009-06-08 12:30:00,65.55,65.59,65.4,65.4,22500.0,34.9776,34.999,34.8976,34.8976,22500.0
2009-06-08 12:35:00,65.37,65.52,65.24,65.47,25500.0,34.8816,34.9616,34.8122,34.935,25500.0
2009-06-08 12:40:00,65.47,65.47,65.4,65.44,16000.0,34.935,34.935,34.8976,34.9189,16000.0
2009-06-08 12:45:00,65.4,65.42,65.3,65.3,7500.0,34.8976,34.9083,34.8442,34.8442,7500.0
2009-06-08 12:50:00,65.33,65.33,65.2,65.21,16500.0,34.8603,34.8603,34.7909,34.7962,16500.0
2009-06-08 12:55:00,65.22,65.28,65.16,65.22,27500.0,34.8016,34.8336,34.7695,34.8016,27500.0
2009-06-08 13:00:00,65.22,65.29,65.19,65.25,22000.0,34.8016,34.8389,34.7855,34.8176,22000.0
2009-06-08 13:05:00,65.25,65.32,65.23,65.32,6500.0,34.8176,34.8549,34.8069,34.8549,6500.0
2009-06-08 13:10:00,65.33,65.34,65.18,65.2,19000.0,34.8603,34.8656,34.7802,34.7909,19000.0
2009-06-08 13:15:00,65.19,65.26,65.18,65.21,12000.0,34.7855,34.8229,34.7802,34.7962,12000.0
2009-06-08 13:20:00,65.2,65.24,65.1,65.12,17000.0,34.7909,34.8122,34.7375,34.7482,17000.0
2009-06-08 13:25:00,65.12,65.17,65.11,65.14,17000.0,34.7482,34.7749,34.7429,34.7589,17000.0
2009-06-08 13:30:00,65.17,65.27,65.14,65.27,17500.0,34.7749,34.8282,34.7589,34.8282,17500.0
2009-06-08 13:35:00,65.28,65.37,65.23,65.23,27000.0,34.8336,34.8816,34.8069,34.8069,27000.0
2009-06-08 13:40:00,65.23,65.34,65.2,65.34,15500.0,34.8069,34.8656,34.7909,34.8656,15500.0
2009-06-08 13:45:00,65.34,65.58,65.32,65.43,19500.0,34.8656,34.9937,34.8549,34.9136,19500.0
2009-06-08 13:50:00,65.45,65.5,65.38,65.4,10500.0,34.9243,34.951,34.8869,34.8976,10500.0
2009-06-08 13:55:00,65.38,65.46,65.34,65.38,14500.0,34.8869,34.9296,34.8656,34.8869,14500.0
2009-06-08 14:00:00,65.4,65.44,65.24,65.34,34500.0,34.8976,34.9189,34.8122,34.8656,34500.0
2009-06-08 14:05:00,65.35,65.36,65.28,65.29,22500.0,34.8709,34.8763,34.8336,34.8389,22500.0
2009-06-08 14:10:00,65.28,65.5,65.28,65.4,41500.0,34.8336,34.951,34.8336,34.8976,41500.0
2009-06-08 14:15:00,65.43,65.6,65.41,65.56,54500.0,34.9136,35.0043,34.9029,34.983,54500.0
2009-06-08 14:20:00,65.56,65.59,65.29,65.29,45000.0,34.983,34.999,34.8389,34.8389,45000.0
2009-06-08 14:25:00,65.35,65.43,65.33,65.34,23500.0,34.8709,34.9136,34.8603,34.8656,23500.0
2009-06-08 14:30:00,65.38,65.53,65.25,65.27,48000.0,34.8869,34.967,34.8176,34.8282,48000.0
2009-06-08 14:35:00,65.28,65.41,65.26,65.39,29500.0,34.8336,34.9029,34.8229,34.8923,29500.0
2009-06-08 14:40:00,65.37,65.46,65.35,65.41,19500.0,34.8816,34.9296,34.8709,34.9029,19500.0
2009-06-08 14:45:00,65.35,65.45,65.29,65.4,21000.0,34.8709,34.9243,34.8389,34.8976,21000.0
2009-06-08 14:50:00,65.46,65.5,65.37,65.4,44000.0,34.9296,34.951,34.8816,34.8976,44000.0
2009-06-08 14:55:00,65.41,65.8,65.41,65.8,89500.0,34.9029,35.111,34.9029,35.111,89500.0
2009-06-08 15:00:00,65.78,66.1,65.75,65.81,99000.0,35.1004,35.2711,35.0844,35.1164,99000.0
2009-06-08 15:05:00,65.8,65.97,65.71,65.97,59500.0,35.111,35.2018,35.063,35.2018,59500.0
2009-06-08 15:10:00,65.94,66.14,65.85,66.04,68000.0,35.1857,35.2925,35.1377,35.2391,68000.0
2009-06-08 15:15:00,66.04,66.35,66.0,66.29,64500.0,35.2391,35.4045,35.2178,35.3725,64500.0
2009-06-08 15:20:00,66.33,66.76,66.3,66.44,116500.0,35.3939,35.6233,35.3778,35.4526,116500.0
2009-06-08 15:25:00,66.58,66.68,66.47,66.52,75500.0,35.5273,35.5806,35.4686,35.4952,75500.0
2009-06-08 15:30:00,66.52,67.0,66.52,66.84,120000.0,35.4952,35.7514,35.4952,35.666,120000.0
2009-06-08 15:35:00,66.8,66.93,66.54,66.58,125500.0,35.6446,35.714,35.5059,35.5273,125500.0
2009-06-08 15:40:00,66.58,66.76,66.55,66.71,85500.0,35.5273,35.6233,35.5112,35.5966,85500.0
2009-06-08 15:45:00,66.69,66.74,66.56,66.56,47000.0,35.586,35.6126,35.5166,35.5166,47000.0
2009-06-08 15:50:00,66.56,66.56,66.16,66.2,192500.0,35.5166,35.5166,35.3031,35.3245,192500.0
2009-06-08 15:55:00,66.15,66.35,65.96,66.02,250500.0,35.2978,35.4045,35.1964,35.2284,250500.0
2009-06-09 09:30:00,66.96,66.96,66.42,66.85,98000.0,35.73,35.73,35.4419,35.6713,98000.0
2009-06-09 09:35:00,66.84,67.14,66.78,67.06,87000.0,35.666,35.8261,35.634,35.7834,87000.0
2009-06-09 09:40:00,66.96,67.0,66.69,66.78,103500.0,35.73,35.7514,35.586,35.634,103500.0
2009-06-09 09:45:00,66.79,67.06,66.77,66.98,79000.0,35.6393,35.7834,35.6286,35.7407,79000.0
2009-06-09 09:50:00,66.96,66.98,66.46,66.57,93000.0,35.73,35.7407,35.4632,35.5219,93000.0
2009-06-09 09:55:00,66.45,66.56,66.3,66.45,85000.0,35.4579,35.5166,35.3778,35.4579,85000.0
2009-06-09 10:00:00,66.44,66.74,66.4,66.62,65000.0,35.4526,35.6126,35.4312,35.5486,65000.0
2009-06-09 10:05:00,66.62,66.65,66.36,66.41,81000.0,35.5486,35.5646,35.4099,35.4365,81000.0
2009-06-09 10:10:00,66.38,66.51,66.36,66.47,35000.0,35.4205,35.4899,35.4099,35.4686,35000.0
2009-06-09 10:15:00,66.47,66.57,66.35,66.43,92000.0,35.4686,35.5219,35.4045,35.4472,92000.0
2009-06-09 10:20:00,66.43,66.57,66.35,66.54,51000.0,35.4472,35.5219,35.4045,35.5059,51000.0
2009-06-09 10:25:00,66.54,66.98,66.52,66.95,69500.0,35.5059,35.7407,35.4952,35.7247,69500.0
2009-06-09 10:30:00,66.91,67.0,66.78,66.84,106500.0,35.7033,35.7514,35.634,35.666,106500.0
2009-06-09 10:35:00,66.84,66.92,66.69,66.71,51500.0,35.666,35.7087,35.586,35.5966,51500.0
2009-06-09 10:40:00,66.69,66.7,66.58,66.67,63500.0,35.586,35.5913,35.5273,35.5753,63500.0
2009-06-09 10:45:00,66.65,66.71,66.59,66.62,61500.0,35.5646,35.5966,35.5326,35.5486,61500.0
2009-06-09 10:50:00,66.63,66.77,66.62,66.68,69000.0,35.5539,35.6286,35.5486,35.5806,69000.0
2009-06-09 10:55:00,66.7,66.75,66.62,66.7,16500.0,35.5913,35.618,35.5486,35.5913,16500.0
2009-06-09 11:00:00,66.66,66.86,66.53,66.82,185500.0,35.5699,35.6767,35.5006,35.6553,185500.0
2009-06-09 11:05:00,66.82,66.93,66.68,66.87,29000.0,35.6553,35.714,35.5806,35.682,29000.0
2009-06-09 11:10:00,66.88,66.89,66.79,66.81,30000.0,35.6873,35.6927,35.6393,35.65,30000.0
2009-06-09 11:15:00,66.81,66.85,66.74,66.85,22500.0,35.65,35.6713,35.6126,35.6713,22500.0
2009-06-09 11:20:00,66.84,67.03,66.84,67.0,31500.0,35.666,35.7674,35.666,35.7514,31500.0
2009-06-09 11:25:00,67.08,67.18,67.06,67.09,49500.0,35.7941,35.8474,35.7834,35.7994,49500.0
2009-06-09 11:30:00,67.07,67.24,67.07,67.18,40500.0,35.7887,35.8794,35.7887,35.8474,40500.0
2009-06-09 11:35:00,67.16,67.18,67.03,67.05,36000.0,35.8367,35.8474,35.7674,35.778,36000.0
2009-06-09 11:40:00,67.1,67.16,67.03,67.06,26000.0,35.8047,35.8367,35.7674,35.7834,26000.0
2009-06-09 11:45:00,67.04,67.12,67.03,67.05,26000.0,35.7727,35.8154,35.7674,35.778,26000.0
2009-06-09 11:50:00,67.05,67.05,67.0,67.0,23500.0,35.778,35.778,35.7514,35.7514,23500.0
2009-06-09 11:55:00,67.0,67.04,66.89,67.03,25000.0,35.7514,35.7727,35.6927,35.7674,25000.0
2009-06-09 12:00:00,66.98,67.0,66.83,66.97,21000.0,35.7407,35.7514,35.6607,35.7354,21000.0
2009-06-09 12:05:00,66.97,67.17,66.97,67.12,17000.0,35.7354,35.8421,35.7354,35.8154,17000.0
2009-06-09 12:10:00,67.16,67.18,67.07,67.14,11500.0,35.8367,35.8474,35.7887,35.8261,11500.0
2009-06-09 12:15:00,67.11,67.11,67.02,67.11,14000.0,35.8101,35.8101,35.762,35.8101,14000.0
2009-06-09 12:20:00,67.07,67.2,67.06,67.1,38500.0,35.7887,35.8581,35.7834,35.8047,38500.0
2009-06-09 12:25:00,67.18,67.38,67.13,67.25,23000.0,35.8474,35.9541,35.8207,35.8848,23000.0
2009-06-09 12:30:00,67.28,67.29,67.2,67.23,20000.0,35.9008,35.9061,35.8581,35.8741,20000.0
2009-06-09 12:35:00,67.22,67.24,67.13,67.13,24500.0,35.8688,35.8794,35.8207,35.8207,24500.0
2009-06-09 12:40:00,67.12,67.12,66.91,66.91,28000.0,35.8154,35.8154,35.7033,35.7033,28000.0
2009-06-09 12:45:00,66.9,67.09,66.9,67.05,23500.0,35.698,35.7994,35.698,35.778,23500.0
2009-06-09 12:50:00,67.06,67.09,66.99,67.04,16500.0,35.7834,35.7994,35.746,35.7727,16500.0
2009-06-09 12:55:00,67.02,67.09,67.02,67.07,11000.0,35.762,35.7994,35.762,35.7887,11000.0
2009-06-09 13:00:00,67.09,67.16,67.02,67.12,30500.0,35.7994,35.8367,35.762,35.8154,30500.0
2009-06-09 13:05:00,67.1,67.1,67.02,67.02,12000.0,35.8047,35.8047,35.762,35.762,12000.0
2009-06-09 13:10:00,66.94,67.01,66.85,66.88,22000.0,35.7194,35.7567,35.6713,35.6873,22000.0
2009-06-09 13:15:00,66.92,66.96,66.89,66.96,23000.0,35.7087,35.73,35.6927,35.73,23000.0
2009-06-09 13:20:00,66.93,66.97,66.86,66.86,20000.0,35.714,35.7354,35.6767,35.6767,20000.0
2009-06-09 13:25:00,66.89,67.03,66.88,67.02,10500.0,35.6927,35.7674,35.6873,35.762,10500.0
2009-06-09 13:30:00,67.0,67.0,66.92,66.93,9000.0,35.7514,35.7514,35.7087,35.714,9000.0
2009-06-09 13:35:00,66.95,67.1,66.85,67.1,17000.0,35.7247,35.8047,35.6713,35.8047,17000.0
2009-06-09 13:40:00,67.12,67.12,66.98,67.07,44000.0,35.8154,35.8154,35.7407,35.7887,44000.0
2009-06-09 13:45:00,67.04,67.09,67.0,67.0,14000.0,35.7727,35.7994,35.7514,35.7514,14000.0
2009-06-09 13:50:00,67.0,67.06,66.98,66.99,21000.0,35.7514,35.7834,35.7407,35.746,21000.0
2009-06-09 13:55:00,67.04,67.09,66.98,67.07,38500.0,35.7727,35.7994,35.7407,35.7887,38500.0
2009-06-09 14:00:00,66.99,67.03,66.86,66.89,25500.0,35.746,35.7674,35.6767,35.6927,25500.0
2009-06-09 14:05:00,66.96,66.96,66.88,66.88,19000.0,35.73,35.73,35.6873,35.6873,19000.0
2009-06-09 14:10:00,66.86,66.88,66.75,66.87,45500.0,35.6767,35.6873,35.618,35.682,45500.0
2009-06-09 14:15:00,66.85,66.97,66.85,66.94,14000.0,35.6713,35.7354,35.6713,35.7194,14000.0
2009-06-09 14:20:00,66.96,66.97,66.81,66.81,17000.0,35.73,35.7354,35.65,35.65,17000.0
2009-06-09 14:25:00,66.82,66.92,66.81,66.91,17000.0,35.6553,35.7087,35.65,35.7033,17000.0
2009-06-09 14:30:00,66.96,67.05,66.91,66.91,37500.0,35.73,35.778,35.7033,35.7033,37500.0
2009-06-09 14:35:00,66.92,66.95,66.83,66.83,20500.0,35.7087,35.7247,35.6607,35.6607,20500.0
2009-06-09 14:40:00,66.88,66.95,66.75,66.75,21000.0,35.6873,35.7247,35.618,35.618,21000.0
2009-06-09 14:45:00,66.75,66.78,66.64,66.69,33000.0,35.618,35.634,35.5593,35.586,33000.0
2009-06-09 14:50:00,66.66,66.74,66.56,66.61,49000.0,35.5699,35.6126,35.5166,35.5433,49000.0
2009-06-09 14:55:00,66.58,66.79,66.56,66.79,25500.0,35.5273,35.6393,35.5166,35.6393,25500.0
2009-06-09 15:00:00,66.78,66.92,66.68,66.73,24500.0,35.634,35.7087,35.5806,35.6073,24500.0
2009-06-09 15:05:00,66.71,66.88,66.66,66.67,27000.0,35.5966,35.6873,35.5699,35.5753,27000.0
2009-06-09 15:10:00,66.7,66.73,66.57,66.66,45000.0,35.5913,35.6073,35.5219,35.5699,45000.0
2009-06-09 15:15:00,66.64,66.68,66.42,66.64,64000.0,35.5593,35.5806,35.4419,35.5593,64000.0
2009-06-09 15:20:00,66.65,66.66,66.54,66.55,25000.0,35.5646,35.5699,35.5059,35.5112,25000.0
2009-06-09 15:25:00,66.58,66.71,66.55,66.66,13000.0,35.5273,35.5966,35.5112,35.5699,13000.0
2009-06-09 15:30:00,66.58,66.71,66.51,66.68,27500.0,35.5273,35.5966,35.4899,35.5806,27500.0
2009-06-09 15:35:00,66.69,66.8,66.69,66.78,47500.0,35.586,35.6446,35.586,35.634,47500.0
2009-06-09 15:40:00,66.76,66.82,66.73,66.82,59000.0,35.6233,35.6553,35.6073,35.6553,59000.0
2009-06-09 15:45:00,66.82,66.94,66.65,66.77,171500.0,35.6553,35.7194,35.5646,35.6286,171500.0
2009-06-09 15:50:00,66.79,66.98,66.73,66.88,116500.0,35.6393,35.7407,35.6073,35.6873,116500.0
2009-06-09 15:55:00,66.87,66.99,66.61,66.61,175000.0,35.682,35.746,35.5433,35.5433,175000.0
2009-06-10 09:30:00,67.44,67.7,67.2,67.33,160500.0,35.9862,36.1249,35.8581,35.9275,160500.0
2009-06-10 09:35:00,67.3,67.47,67.03,67.28,151500.0,35.9114,36.0022,35.7674,35.9008,151500.0
2009-06-10 09:40:00,67.29,67.37,66.8,67.11,73000.0,35.9061,35.9488,35.6446,35.8101,73000.0
2009-06-10 09:45:00,66.96,67.2,66.84,66.85,42500.0,35.73,35.8581,35.666,35.6713,42500.0
2009-06-10 09:50:00,66.95,67.01,66.56,66.62,64500.0,35.7247,35.7567,35.5166,35.5486,64500.0
2009-06-10 09:55:00,66.59,66.66,66.45,66.55,89000.0,35.5326,35.5699,35.4579,35.5112,89000.0
2009-06-10 10:00:00,66.56,66.58,66.22,66.27,91500.0,35.5166,35.5273,35.3352,35.3618,91500.0
2009-06-10 10:05:00,66.3,66.34,66.15,66.22,87500.0,35.3778,35.3992,35.2978,35.3352,87500.0
2009-06-10 10:10:00,66.22,66.37,66.11,66.13,71000.0,35.3352,35.4152,35.2765,35.2871,71000.0
2009-06-10 10:15:00,66.15,66.3,66.13,66.14,57500.0,35.2978,35.3778,35.2871,35.2925,57500.0
2009-06-10 10:20:00,66.15,66.24,66.07,66.09,74000.0,35.2978,35.3458,35.2551,35.2658,74000.0
2009-06-10 10:25:00,66.12,66.13,65.86,65.93,100000.0,35.2818,35.2871,35.1431,35.1804,100000.0
2009-06-10 10:30:00,65.98,66.05,65.76,65.8,45500.0,35.2071,35.2444,35.0897,35.111,45500.0
2009-06-10 10:35:00,65.83,65.97,65.72,65.74,21000.0,35.1271,35.2018,35.0684,35.079,21000.0
2009-06-10 10:40:00,65.76,65.82,65.6,65.76,48000.0,35.0897,35.1217,35.0043,35.0897,48000.0
2009-06-10 10:45:00,65.75,65.8,65.59,65.64,51500.0,35.0844,35.111,34.999,35.0257,51500.0
2009-06-10 10:50:00,65.65,65.75,65.5,65.54,56000.0,35.031,35.0844,34.951,34.9723,56000.0
2009-06-10 10:55:00,65.56,65.65,65.46,65.54,58000.0,34.983,35.031,34.9296,34.9723,58000.0
2009-06-10 11:00:00,65.59,65.6,65.35,65.47,47000.0,34.999,35.0043,34.8709,34.935,47000.0
2009-06-10 11:05:00,65.4,65.52,65.32,65.41,33000.0,34.8976,34.9616,34.8549,34.9029,33000.0
2009-06-10 11:10:00,65.47,65.59,65.36,65.55,20500.0,34.935,34.999,34.8763,34.9776,20500.0
2009-06-10 11:15:00,65.54,65.81,65.54,65.73,98000.0,34.9723,35.1164,34.9723,35.0737,98000.0
2009-06-10 11:20:00,65.78,65.9,65.67,65.74,58500.0,35.1004,35.1644,35.0417,35.079,58500.0
2009-06-10 11:25:00,65.72,65.74,65.63,65.74,19000.0,35.0684,35.079,35.0203,35.079,19000.0
2009-06-10 11:30:00,65.72,65.75,65.61,65.61,26000.0,35.0684,35.0844,35.0097,35.0097,26000.0
2009-06-10 11:35:00,65.59,65.64,65.58,65.62,25500.0,34.999,35.0257,34.9937,35.015,25500.0
2009-06-10 11:40:00,65.6,65.62,65.58,65.61,17000.0,35.0043,35.015,34.9937,35.0097,17000.0
2009-06-10 11:45:00,65.6,65.63,65.56,65.58,9000.0,35.0043,35.0203,34.983,34.9937,9000.0
2009-06-10 11:50:00,65.6,65.61,65.52,65.52,20500.0,35.0043,35.0097,34.9616,34.9616,20500.0
2009-06-10 11:55:00,65.52,65.59,65.48,65.57,15500.0,34.9616,34.999,34.9403,34.9883,15500.0
2009-06-10 12:00:00,65.51,65.51,65.32,65.35,56500.0,34.9563,34.9563,34.8549,34.8709,56500.0
2009-06-10 12:05:00,65.36,65.45,65.33,65.43,29500.0,34.8763,34.9243,34.8603,34.9136,29500.0
2009-06-10 12:10:00,65.43,65.58,65.4,65.43,39500.0,34.9136,34.9937,34.8976,34.9136,39500.0
2009-06-10 12:15:00,65.43,65.58,65.38,65.41,43500.0,34.9136,34.9937,34.8869,34.9029,43500.0
2009-06-10 12:20:00,65.46,65.48,65.17,65.25,85000.0,34.9296,34.9403,34.7749,34.8176,85000.0
2009-06-10 12:25:00,65.22,65.58,65.22,65.58,58500.0,34.8016,34.9937,34.8016,34.9937,58500.0
2009-06-10 12:30:00,65.51,65.56,65.48,65.5,54500.0,34.9563,34.983,34.9403,34.951,54500.0
2009-06-10 12:35:00,65.52,65.57,65.48,65.55,52000.0,34.9616,34.9883,34.9403,34.9776,52000.0
2009-06-10 12:40:00,65.54,65.64,65.54,65.61,36500.0,34.9723,35.0257,34.9723,35.0097,36500.0
2009-06-10 12:45:00,65.59,65.59,65.41,65.46,29000.0,34.999,34.999,34.9029,34.9296,29000.0
2009-06-10 12:50:00,65.43,65.52,65.41,65.5,14500.0,34.9136,34.9616,34.9029,34.951,14500.0
2009-06-10 12:55:00,65.52,65.54,65.49,65.49,12000.0,34.9616,34.9723,34.9456,34.9456,12000.0
2009-06-10 13:00:00,65.53,65.56,65.41,65.45,32000.0,34.967,34.983,34.9029,34.9243,32000.0
2009-06-10 13:05:00,65.34,65.42,65.22,65.29,23000.0,34.8656,34.9083,34.8016,34.8389,23000.0
2009-06-10 13:10:00,65.29,65.37,65.25,65.36,14500.0,34.8389,34.8816,34.8176,34.8763,14500.0
2009-06-10 13:15:00,65.37,65.42,65.29,65.29,15000.0,34.8816,34.9083,34.8389,34.8389,15000.0
2009-06-10 13:20:00,65.29,65.37,65.1,65.16,49000.0,34.8389,34.8816,34.7375,34.7695,49000.0
2009-06-10 13:25:00,65.17,65.38,65.17,65.38,42000.0,34.7749,34.8869,34.7749,34.8869,42000.0
2009-06-10 13:30:00,65.33,65.33,65.08,65.1,36500.0,34.8603,34.8603,34.7269,34.7375,36500.0
2009-06-10 13:35:00,65.08,65.14,64.92,64.99,73500.0,34.7269,34.7589,34.6415,34.6788,73500.0
2009-06-10 13:40:00,64.92,65.0,64.85,64.85,31500.0,34.6415,34.6842,34.6041,34.6041,31500.0
2009-06-10 13:45:00,64.89,64.9,64.7,64.77,40000.0,34.6255,34.6308,34.5241,34.5614,40000.0
2009-06-10 13:50:00,64.75,64.97,64.75,64.91,46000.0,34.5508,34.6682,34.5508,34.6361,46000.0
2009-06-10 13:55:00,64.88,65.02,64.82,64.98,39000.0,34.6201,34.6948,34.5881,34.6735,39000.0
2009-06-10 14:00:00,64.95,64.99,64.81,64.88,38500.0,34.6575,34.6788,34.5828,34.6201,38500.0
2009-06-10 14:05:00,64.92,64.99,64.71,64.94,45500.0,34.6415,34.6788,34.5294,34.6521,45500.0
2009-06-10 14:10:00,65.01,65.24,64.97,65.11,38500.0,34.6895,34.8122,34.6682,34.7429,38500.0
2009-06-10 14:15:00,65.1,65.24,65.05,65.23,21000.0,34.7375,34.8122,34.7108,34.8069,21000.0
2009-06-10 14:20:00,65.23,65.27,65.15,65.15,37500.0,34.8069,34.8282,34.7642,34.7642,37500.0
2009-06-10 14:25:00,65.16,65.31,65.14,65.27,23000.0,34.7695,34.8496,34.7589,34.8282,23000.0
2009-06-10 14:30:00,65.25,65.25,65.06,65.15,20500.0,34.8176,34.8176,34.7162,34.7642,20500.0
2009-06-10 14:35:00,65.21,65.47,65.21,65.3,53000.0,34.7962,34.935,34.7962,34.8442,53000.0
2009-06-10 14:40:00,65.29,65.49,65.26,65.44,40500.0,34.8389,34.9456,34.8229,34.9189,40500.0
2009-06-10 14:45:00,65.44,65.58,65.36,65.53,51500.0,34.9189,34.9937,34.8763,34.967,51500.0
2009-06-10 14:50:00,65.53,65.58,65.25,65.5,50500.0,34.967,34.9937,34.8176,34.951,50500.0
2009-06-10 14:55:00,65.57,65.7,65.51,65.6,49500.0,34.9883,35.0577,34.9563,35.0043,49500.0
2009-06-10 15:00:00,65.58,65.62,65.42,65.48,42000.0,34.9937,35.015,34.9083,34.9403,42000.0
2009-06-10 15:05:00,65.48,65.48,65.33,65.39,33000.0,34.9403,34.9403,34.8603,34.8923,33000.0
2009-06-10 15:10:00,65.41,65.46,65.27,65.29,32500.0,34.9029,34.9296,34.8282,34.8389,32500.0
2009-06-10 15:15:00,65.27,65.33,65.1,65.32,42500.0,34.8282,34.8603,34.7375,34.8549,42500.0
2009-06-10 15:20:00,65.33,65.37,65.19,65.23,20000.0,34.8603,34.8816,34.7855,34.8069,20000.0
2009-06-10 15:25:00,65.28,65.36,65.23,65.33,26000.0,34.8336,34.8763,34.8069,34.8603,26000.0
2009-06-10 15:30:00,65.32,65.6,65.32,65.48,58500.0,34.8549,35.0043,34.8549,34.9403,58500.0
2009-06-10 15:35:00,65.5,65.74,65.47,65.6,58000.0,34.951,35.079,34.935,35.0043,58000.0
2009-06-10 15:40:00,65.51,65.7,65.47,65.7,52000.0,34.9563,35.0577,34.935,35.0577,52000.0
2009-06-10 15:45:00,65.7,65.82,65.61,65.8,101500.0,35.0577,35.1217,35.0097,35.111,101500.0
2009-06-10 15:50:00,65.8,65.87,65.7,65.8,146000.0,35.111,35.1484,35.0577,35.111,146000.0
2009-06-10 15:55:00,65.79,66.0,65.65,65.68,142500.0,35.1057,35.2178,35.031,35.047,142500.0
2009-06-11 09:30:00,65.78,66.42,65.34,66.08,127500.0,35.1004,35.4419,34.8656,35.2605,127500.0
2009-06-11 09:35:00,66.08,66.28,65.81,66.02,62500.0,35.2605,35.3672,35.1164,35.2284,62500.0
2009-06-11 09:40:00,66.08,66.08,65.82,65.94,38000.0,35.2605,35.2605,35.1217,35.1857,38000.0
2009-06-11 09:45:00,65.92,66.65,65.92,66.6,87000.0,35.1751,35.5646,35.1751,35.5379,87000.0
2009-06-11 09:50:00,66.61,66.78,66.49,66.59,85500.0,35.5433,35.634,35.4792,35.5326,85500.0
2009-06-11 09:55:00,66.6,66.78,66.54,66.59,44000.0,35.5379,35.634,35.5059,35.5326,44000.0
2009-06-11 10:00:00,66.67,66.7,66.47,66.47,67500.0,35.5753,35.5913,35.4686,35.4686,67500.0
2009-06-11 10:05:00,66.47,66.63,66.38,66.43,90500.0,35.4686,35.5539,35.4205,35.4472,90500.0
2009-06-11 10:10:00,66.5,66.63,66.44,66.6,51500.0,35.4846,35.5539,35.4526,35.5379,51500.0
2009-06-11 10:15:00,66.55,66.65,66.49,66.52,45000.0,35.5112,35.5646,35.4792,35.4952,45000.0
2009-06-11 10:20:00,66.54,66.6,66.22,66.35,59500.0,35.5059,35.5379,35.3352,35.4045,59500.0
2009-06-11 10:25:00,66.4,66.58,66.35,66.5,61000.0,35.4312,35.5273,35.4045,35.4846,61000.0
2009-06-11 10:30:00,66.54,66.85,66.48,66.75,119000.0,35.5059,35.6713,35.4739,35.618,119000.0
2009-06-11 10:35:00,66.77,66.92,66.68,66.89,61000.0,35.6286,35.7087,35.5806,35.6927,61000.0
2009-06-11 10:40:00,66.89,67.1,66.88,66.93,86500.0,35.6927,35.8047,35.6873,35.714,86500.0
2009-06-11 10:45:00,66.9,67.08,66.9,67.08,79500.0,35.698,35.7941,35.698,35.7941,79500.0
2009-06-11 10:50:00,67.08,67.2,67.06,67.1,108500.0,35.7941,35.8581,35.7834,35.8047,108500.0
2009-06-11 10:55:00,67.1,67.13,66.89,66.89,71000.0,35.8047,35.8207,35.6927,35.6927,71000.0
2009-06-11 11:00:00,66.86,67.01,66.71,66.96,62000.0,35.6767,35.7567,35.5966,35.73,62000.0
2009-06-11 11:05:00,66.97,67.16,66.88,66.97,81500.0,35.7354,35.8367,35.6873,35.7354,81500.0
2009-06-11 11:10:00,66.96,67.18,66.92,67.16,86500.0,35.73,35.8474,35.7087,35.8367,86500.0
2009-06-11 11:15:00,67.17,67.44,67.16,67.37,99000.0,35.8421,35.9862,35.8367,35.9488,99000.0
2009-06-11 11:20:00,67.37,67.52,67.34,67.5,76500.0,35.9488,36.0288,35.9328,36.0182,76500.0
2009-06-11 11:25:00,67.5,67.58,67.42,67.56,33500.0,36.0182,36.0609,35.9755,36.0502,33500.0
2009-06-11 11:30:00,67.57,67.77,67.56,67.68,105000.0,36.0555,36.1622,36.0502,36.1142,105000.0
2009-06-11 11:35:00,67.68,67.68,67.56,67.59,74000.0,36.1142,36.1142,36.0502,36.0662,74000.0
2009-06-11 11:40:00,67.59,67.66,67.51,67.55,49500.0,36.0662,36.1035,36.0235,36.0448,49500.0
2009-06-11 11:45:00,67.54,67.6,67.46,67.52,29000.0,36.0395,36.0715,35.9968,36.0288,29000.0
2009-06-11 11:50:00,67.5,67.54,67.41,67.51,72000.0,36.0182,36.0395,35.9701,36.0235,72000.0
2009-06-11 11:55:00,67.53,67.57,67.48,67.53,24500.0,36.0342,36.0555,36.0075,36.0342,24500.0
2009-06-11 12:00:00,67.54,67.61,67.44,67.57,46000.0,36.0395,36.0769,35.9862,36.0555,46000.0
2009-06-11 12:05:00,67.6,67.69,67.59,67.63,22000.0,36.0715,36.1196,36.0662,36.0875,22000.0
2009-06-11 12:10:00,67.63,67.63,67.46,67.49,28000.0,36.0875,36.0875,35.9968,36.0128,28000.0
2009-06-11 12:15:00,67.47,67.61,67.47,67.54,28500.0,36.0022,36.0769,36.0022,36.0395,28500.0
2009-06-11 12:20:00,67.52,67.65,67.51,67.56,55000.0,36.0288,36.0982,36.0235,36.0502,55000.0
2009-06-11 12:25:00,67.58,67.58,67.42,67.56,37500.0,36.0609,36.0609,35.9755,36.0502,37500.0
2009-06-11 12:30:00,67.55,67.78,67.54,67.75,65000.0,36.0448,36.1676,36.0395,36.1516,65000.0
2009-06-11 12:35:00,67.75,67.75,67.59,67.67,53000.0,36.1516,36.1516,36.0662,36.1089,53000.0
2009-06-11 12:40:00,67.68,67.69,67.51,67.59,48500.0,36.1142,36.1196,36.0235,36.0662,48500.0
2009-06-11 12:45:00,67.57,67.6,67.4,67.48,64000.0,36.0555,36.0715,35.9648,36.0075,64000.0
2009-06-11 12:50:00,67.45,67.6,67.42,67.6,26000.0,35.9915,36.0715,35.9755,36.0715,26000.0
2009-06-11 12:55:00,67.56,67.8,67.53,67.74,66000.0,36.0502,36.1783,36.0342,36.1462,66000.0
2009-06-11 13:00:00,67.75,67.94,67.73,67.8,82000.0,36.1516,36.253,36.1409,36.1783,82000.0
2009-06-11 13:05:00,67.79,67.8,67.72,67.77,30000.0,36.1729,36.1783,36.1356,36.1622,30000.0
2009-06-11 13:10:00,67.75,67.89,67.74,67.85,48500.0,36.1516,36.2263,36.1462,36.2049,48500.0
2009-06-11 13:15:00,67.84,68.22,67.84,68.2,147000.0,36.1996,36.4024,36.1996,36.3917,147000.0
2009-06-11 13:20:00,68.2,68.58,68.2,68.51,142000.0,36.3917,36.5945,36.3917,36.5571,142000.0
2009-06-11 13:25:00,68.53,68.65,68.42,68.6,129000.0,36.5678,36.6318,36.5091,36.6051,129000.0
2009-06-11 13:30:00,68.61,68.75,68.46,68.5,83500.0,36.6105,36.6852,36.5304,36.5518,83500.0
2009-06-11 13:35:00,68.56,68.65,68.48,68.61,104000.0,36.5838,36.6318,36.5411,36.6105,104000.0
2009-06-11 13:40:00,68.62,68.68,68.54,68.64,45000.0,36.6158,36.6478,36.5731,36.6265,45000.0
2009-06-11 13:45:00,68.61,68.71,68.5,68.53,60000.0,36.6105,36.6638,36.5518,36.5678,60000.0
2009-06-11 13:50:00,68.59,68.59,68.5,68.53,54000.0,36.5998,36.5998,36.5518,36.5678,54000.0
2009-06-11 13:55:00,68.53,68.71,68.52,68.63,66000.0,36.5678,36.6638,36.5624,36.6211,66000.0
2009-06-11 14:00:00,68.63,68.65,68.47,68.47,30000.0,36.6211,36.6318,36.5358,36.5358,30000.0
2009-06-11 14:05:00,68.47,68.56,68.31,68.31,62500.0,36.5358,36.5838,36.4504,36.4504,62500.0
2009-06-11 14:10:00,68.35,68.52,68.28,68.52,57500.0,36.4717,36.5624,36.4344,36.5624,57500.0
2009-06-11 14:15:00,68.5,68.73,68.5,68.73,114500.0,36.5518,36.6745,36.5518,36.6745,114500.0
2009-06-11 14:20:00,68.75,68.8,68.7,68.77,53500.0,36.6852,36.7119,36.6585,36.6958,53500.0
2009-06-11 14:25:00,68.74,69.0,68.72,68.89,96500.0,36.6798,36.8186,36.6692,36.7599,96500.0
2009-06-11 14:30:00,68.92,69.0,68.88,68.95,101000.0,36.7759,36.8186,36.7545,36.7919,101000.0
2009-06-11 14:35:00,68.95,69.06,68.78,68.9,145000.0,36.7919,36.8506,36.7012,36.7652,145000.0
2009-06-11 14:40:00,68.9,68.93,68.79,68.9,88000.0,36.7652,36.7812,36.7065,36.7652,88000.0
2009-06-11 14:45:00,68.89,69.01,68.79,68.92,110500.0,36.7599,36.8239,36.7065,36.7759,110500.0
2009-06-11 14:50:00,68.92,68.96,68.64,68.74,128000.0,36.7759,36.7972,36.6265,36.6798,128000.0
2009-06-11 14:55:00,68.73,68.79,68.61,68.63,69000.0,36.6745,36.7065,36.6105,36.6211,69000.0
2009-06-11 15:00:00,68.65,68.98,68.6,68.97,157000.0,36.6318,36.8079,36.6051,36.8026,157000.0
2009-06-11 15:05:00,68.93,69.25,68.89,69.13,197500.0,36.7812,36.952,36.7599,36.8879,197500.0
2009-06-11 15:10:00,69.12,69.17,69.0,69.06,73000.0,36.8826,36.9093,36.8186,36.8506,73000.0
2009-06-11 15:15:00,69.06,69.08,68.85,68.97,96500.0,36.8506,36.8613,36.7385,36.8026,96500.0
2009-06-11 15:20:00,68.92,69.04,68.83,69.0,94500.0,36.7759,36.8399,36.7279,36.8186,94500.0
2009-06-11 15:25:00,69.0,69.05,68.7,68.73,119000.0,36.8186,36.8453,36.6585,36.6745,119000.0
2009-06-11 15:30:00,68.7,68.77,68.47,68.73,183000.0,36.6585,36.6958,36.5358,36.6745,183000.0
2009-06-11 15:35:00,68.72,68.82,68.66,68.74,169500.0,36.6692,36.7225,36.6371,36.6798,169500.0
2009-06-11 15:40:00,68.74,68.94,68.69,68.83,122500.0,36.6798,36.7866,36.6532,36.7279,122500.0
2009-06-11 15:45:00,68.78,69.05,68.76,68.84,151500.0,36.7012,36.8453,36.6905,36.7332,151500.0
2009-06-11 15:50:00,68.85,68.9,68.6,68.78,231500.0,36.7385,36.7652,36.6051,36.7012,231500.0
2009-06-11 15:55:00,68.74,68.81,68.38,68.38,382500.0,36.6798,36.7172,36.4877,36.4877,382500.0
2009-06-12 09:30:00,67.4,67.78,67.29,67.77,228500.0,35.9648,36.1676,35.9061,36.1622,228500.0
2009-06-12 09:35:00,67.68,68.3,67.65,68.25,198000.0,36.1142,36.4451,36.0982,36.4184,198000.0
2009-06-12 09:40:00,68.2,68.78,68.19,68.35,233000.0,36.3917,36.7012,36.3864,36.4717,233000.0
2009-06-12 09:45:00,68.36,68.46,68.14,68.27,122000.0,36.4771,36.5304,36.3597,36.429,122000.0
2009-06-12 09:50:00,68.33,68.59,68.26,68.36,61500.0,36.4611,36.5998,36.4237,36.4771,61500.0
2009-06-12 09:55:00,68.39,68.5,68.25,68.37,87500.0,36.4931,36.5518,36.4184,36.4824,87500.0
2009-06-12 10:00:00,68.39,68.42,67.95,68.03,153500.0,36.4931,36.5091,36.2583,36.301,153500.0
2009-06-12 10:05:00,68.0,68.1,67.72,67.81,77500.0,36.285,36.3383,36.1356,36.1836,77500.0
2009-06-12 10:10:00,67.84,67.87,67.55,67.58,83500.0,36.1996,36.2156,36.0448,36.0609,83500.0
2009-06-12 10:15:00,67.54,67.78,67.53,67.62,97000.0,36.0395,36.1676,36.0342,36.0822,97000.0
2009-06-12 10:20:00,67.64,67.74,67.6,67.71,50500.0,36.0929,36.1462,36.0715,36.1302,50500.0
2009-06-12 10:25:00,67.66,67.79,67.62,67.64,30000.0,36.1035,36.1729,36.0822,36.0929,30000.0
2009-06-12 10:30:00,67.66,67.66,67.56,67.64,45500.0,36.1035,36.1035,36.0502,36.0929,45500.0
2009-06-12 10:35:00,67.65,67.77,67.6,67.67,55500.0,36.0982,36.1622,36.0715,36.1089,55500.0
2009-06-12 10:40:00,67.68,67.75,67.65,67.65,47000.0,36.1142,36.1516,36.0982,36.0982,47000.0
2009-06-12 10:45:00,67.64,67.8,67.63,67.67,54500.0,36.0929,36.1783,36.0875,36.1089,54500.0
2009-06-12 10:50:00,67.74,67.79,67.66,67.7,50500.0,36.1462,36.1729,36.1035,36.1249,50500.0
2009-06-12 10:55:00,67.71,67.71,67.49,67.49,71500.0,36.1302,36.1302,36.0128,36.0128,71500.0
2009-06-12 11:00:00,67.52,67.54,67.4,67.47,47000.0,36.0288,36.0395,35.9648,36.0022,47000.0
2009-06-12 11:05:00,67.45,67.45,67.09,67.29,160500.0,35.9915,35.9915,35.7994,35.9061,160500.0
2009-06-12 11:10:00,67.24,67.47,67.24,67.4,74500.0,35.8794,36.0022,35.8794,35.9648,74500.0
2009-06-12 11:15:00,67.4,67.58,67.31,67.5,114500.0,35.9648,36.0609,35.9168,36.0182,114500.0
2009-06-12 11:20:00,67.51,67.51,67.42,67.46,56000.0,36.0235,36.0235,35.9755,35.9968,56000.0
2009-06-12 11:25:00,67.45,67.56,67.45,67.51,55500.0,35.9915,36.0502,35.9915,36.0235,55500.0
2009-06-12 11:30:00,67.54,67.54,67.45,67.51,29500.0,36.0395,36.0395,35.9915,36.0235,29500.0
2009-06-12 11:35:00,67.5,67.5,67.35,67.38,18000.0,36.0182,36.0182,35.9381,35.9541,18000.0
2009-06-12 11:40:00,67.4,67.4,67.28,67.28,41500.0,35.9648,35.9648,35.9008,35.9008,41500.0
2009-06-12 11:45:00,67.24,67.46,67.2,67.31,51500.0,35.8794,35.9968,35.8581,35.9168,51500.0
2009-06-12 11:50:00,67.3,67.3,67.14,67.18,60000.0,35.9114,35.9114,35.8261,35.8474,60000.0
2009-06-12 11:55:00,67.16,67.2,67.12,67.12,23000.0,35.8367,35.8581,35.8154,35.8154,23000.0
2009-06-12 12:00:00,67.13,67.2,67.09,67.2,55000.0,35.8207,35.8581,35.7994,35.8581,55000.0
2009-06-12 12:05:00,67.17,67.18,67.08,67.11,32500.0,35.8421,35.8474,35.7941,35.8101,32500.0
2009-06-12 12:10:00,67.12,67.28,67.12,67.24,28500.0,35.8154,35.9008,35.8154,35.8794,28500.0
2009-06-12 12:15:00,67.24,67.24,67.2,67.2,24000.0,35.8794,35.8794,35.8581,35.8581,24000.0
2009-06-12 12:20:00,67.2,67.22,67.05,67.05,24000.0,35.8581,35.8688,35.778,35.778,24000.0
2009-06-12 12:25:00,67.06,67.14,67.06,67.14,12000.0,35.7834,35.8261,35.7834,35.8261,12000.0
2009-06-12 12:30:00,67.14,67.15,67.04,67.11,23000.0,35.8261,35.8314,35.7727,35.8101,23000.0
2009-06-12 12:35:00,67.15,67.39,67.15,67.35,27500.0,35.8314,35.9595,35.8314,35.9381,27500.0
2009-06-12 12:40:00,67.3,67.36,67.3,67.31,10500.0,35.9114,35.9435,35.9114,35.9168,10500.0
2009-06-12 12:45:00,67.3,67.45,67.3,67.44,26500.0,35.9114,35.9915,35.9114,35.9862,26500.0
2009-06-12 12:50:00,67.44,67.44,67.22,67.29,31000.0,35.9862,35.9862,35.8688,35.9061,31000.0
2009-06-12 12:55:00,67.3,67.34,67.27,67.32,18000.0,35.9114,35.9328,35.8954,35.9221,18000.0
2009-06-12 13:00:00,67.32,67.37,67.3,67.33,18500.0,35.9221,35.9488,35.9114,35.9275,18500.0
2009-06-12 13:05:00,67.34,67.47,67.25,67.47,60000.0,35.9328,36.0022,35.8848,36.0022,60000.0
2009-06-12 13:10:00,67.42,67.5,67.42,67.46,31000.0,35.9755,36.0182,35.9755,35.9968,31000.0
2009-06-12 13:15:00,67.44,67.48,67.43,67.48,14500.0,35.9862,36.0075,35.9808,36.0075,14500.0
2009-06-12 13:20:00,67.49,67.53,67.46,67.48,43000.0,36.0128,36.0342,35.9968,36.0075,43000.0
2009-06-12 13:25:00,67.48,67.48,67.4,67.41,44500.0,36.0075,36.0075,35.9648,35.9701,44500.0
2009-06-12 13:30:00,67.41,67.48,67.41,67.43,15000.0,35.9701,36.0075,35.9701,35.9808,15000.0
2009-06-12 13:35:00,67.42,67.5,67.42,67.44,27000.0,35.9755,36.0182,35.9755,35.9862,27000.0
2009-06-12 13:40:00,67.46,67.52,67.46,67.5,24500.0,35.9968,36.0288,35.9968,36.0182,24500.0
2009-06-12 13:45:00,67.48,67.57,67.47,67.54,44000.0,36.0075,36.0555,36.0022,36.0395,44000.0
2009-06-12 13:50:00,67.52,67.61,67.51,67.56,41000.0,36.0288,36.0769,36.0235,36.0502,41000.0
2009-06-12 13:55:00,67.57,67.83,67.52,67.8,61500.0,36.0555,36.1943,36.0288,36.1783,61500.0
2009-06-12 14:00:00,67.8,67.8,67.71,67.76,64000.0,36.1783,36.1783,36.1302,36.1569,64000.0
2009-06-12 14:05:00,67.76,67.76,67.71,67.72,38500.0,36.1569,36.1569,36.1302,36.1356,38500.0
2009-06-12 14:10:00,67.72,67.74,67.71,67.73,64500.0,36.1356,36.1462,36.1302,36.1409,64500.0
2009-06-12 14:15:00,67.72,67.76,67.71,67.74,36000.0,36.1356,36.1569,36.1302,36.1462,36000.0
2009-06-12 14:20:00,67.76,67.79,67.7,67.72,106500.0,36.1569,36.1729,36.1249,36.1356,106500.0
2009-06-12 14:25:00,67.72,67.76,67.59,67.65,131500.0,36.1356,36.1569,36.0662,36.0982,131500.0
2009-06-12 14:30:00,67.64,67.93,67.64,67.91,48000.0,36.0929,36.2476,36.0929,36.2369,48000.0
2009-06-12 14:35:00,67.92,67.93,67.75,67.8,28500.0,36.2423,36.2476,36.1516,36.1783,28500.0
2009-06-12 14:40:00,67.8,68.39,67.8,68.39,153000.0,36.1783,36.4931,36.1783,36.4931,153000.0
2009-06-12 14:45:00,68.38,68.5,68.18,68.24,113000.0,36.4877,36.5518,36.381,36.413,113000.0
2009-06-12 14:50:00,68.19,68.23,68.08,68.19,26000.0,36.3864,36.4077,36.3277,36.3864,26000.0
2009-06-12 14:55:00,68.21,68.35,68.15,68.2,15500.0,36.397,36.4717,36.365,36.3917,15500.0
2009-06-12 15:00:00,68.2,68.36,68.18,68.36,23500.0,36.3917,36.4771,36.381,36.4771,23500.0
2009-06-12 15:05:00,68.36,68.37,68.26,68.3,15000.0,36.4771,36.4824,36.4237,36.4451,15000.0
2009-06-12 15:10:00,68.19,68.31,68.19,68.24,24500.0,36.3864,36.4504,36.3864,36.413,24500.0
2009-06-12 15:15:00,68.24,68.35,68.24,68.35,32000.0,36.413,36.4717,36.413,36.4717,32000.0
2009-06-12 15:20:00,68.31,68.33,68.08,68.08,24000.0,36.4504,36.4611,36.3277,36.3277,24000.0
2009-06-12 15:25:00,68.09,68.24,68.09,68.2,40500.0,36.333,36.413,36.333,36.3917,40500.0
2009-06-12 15:30:00,68.22,68.3,68.14,68.16,29500.0,36.4024,36.4451,36.3597,36.3703,29500.0
2009-06-12 15:35:00,68.16,68.17,67.79,67.8,84500.0,36.3703,36.3757,36.1729,36.1783,84500.0
2009-06-12 15:40:00,67.76,67.9,67.73,67.8,61500.0,36.1569,36.2316,36.1409,36.1783,61500.0
2009-06-12 15:45:00,67.84,67.84,67.61,67.69,51000.0,36.1996,36.1996,36.0769,36.1196,51000.0
2009-06-12 15:50:00,67.7,67.96,67.66,67.87,83000.0,36.1249,36.2636,36.1035,36.2156,83000.0
2009-06-12 15:55:00,67.85,68.19,67.74,68.12,195000.0,36.2049,36.3864,36.1462,36.349,195000.0
2009-06-15 09:30:00,67.17,67.54,67.04,67.48,58000.0,35.8421,36.0395,35.7727,36.0075,58000.0
2009-06-15 09:35:00,67.4,67.86,67.4,67.76,50000.0,35.9648,36.2103,35.9648,36.1569,50000.0
2009-06-15 09:40:00,67.74,67.96,67.73,67.86,33500.0,36.1462,36.2636,36.1409,36.2103,33500.0
2009-06-15 09:45:00,67.84,67.93,67.76,67.8,77500.0,36.1996,36.2476,36.1569,36.1783,77500.0
2009-06-15 09:50:00,67.8,67.8,67.31,67.42,97500.0,36.1783,36.1783,35.9168,35.9755,97500.0
2009-06-15 09:55:00,67.5,67.5,67.22,67.35,45500.0,36.0182,36.0182,35.8688,35.9381,45500.0
2009-06-15 10:00:00,67.26,67.34,66.8,66.83,125500.0,35.8901,35.9328,35.6446,35.6607,125500.0
2009-06-15 10:05:00,66.84,67.06,66.82,66.96,47500.0,35.666,35.7834,35.6553,35.73,47500.0
2009-06-15 10:10:00,66.96,67.18,66.93,67.04,44500.0,35.73,35.8474,35.714,35.7727,44500.0
2009-06-15 10:15:00,67.01,67.02,66.71,66.96,66500.0,35.7567,35.762,35.5966,35.73,66500.0
2009-06-15 10:20:00,66.96,67.02,66.77,66.86,90500.0,35.73,35.762,35.6286,35.6767,90500.0
2009-06-15 10:25:00,66.82,67.03,66.82,67.02,45000.0,35.6553,35.7674,35.6553,35.762,45000.0
2009-06-15 10:30:00,66.99,67.0,66.88,66.92,38500.0,35.746,35.7514,35.6873,35.7087,38500.0
2009-06-15 10:35:00,66.9,67.03,66.88,66.9,73000.0,35.698,35.7674,35.6873,35.698,73000.0
2009-06-15 10:40:00,66.91,66.96,66.9,66.9,47500.0,35.7033,35.73,35.698,35.698,47500.0
2009-06-15 10:45:00,66.9,67.03,66.9,67.01,62000.0,35.698,35.7674,35.698,35.7567,62000.0
2009-06-15 10:50:00,67.0,67.23,66.98,67.19,46000.0,35.7514,35.8741,35.7407,35.8528,46000.0
2009-06-15 10:55:00,67.2,67.32,67.14,67.21,62500.0,35.8581,35.9221,35.8261,35.8634,62500.0
2009-06-15 11:00:00,67.2,67.23,66.97,67.05,32500.0,35.8581,35.8741,35.7354,35.778,32500.0
2009-06-15 11:05:00,67.03,67.08,66.93,66.93,26500.0,35.7674,35.7941,35.714,35.714,26500.0
2009-06-15 11:10:00,66.97,66.97,66.7,66.86,38500.0,35.7354,35.7354,35.5913,35.6767,38500.0
2009-06-15 11:15:00,66.89,66.89,66.76,66.8,31000.0,35.6927,35.6927,35.6233,35.6446,31000.0
2009-06-15 11:20:00,66.79,66.79,66.6,66.63,85500.0,35.6393,35.6393,35.5379,35.5539,85500.0
2009-06-15 11:25:00,66.68,66.74,66.61,66.72,26500.0,35.5806,35.6126,35.5433,35.602,26500.0
2009-06-15 11:30:00,66.72,66.86,66.68,66.8,20500.0,35.602,35.6767,35.5806,35.6446,20500.0
2009-06-15 11:35:00,66.81,66.84,66.78,66.79,33000.0,35.65,35.666,35.634,35.6393,33000.0
2009-06-15 11:40:00,66.79,66.99,66.78,66.95,34500.0,35.6393,35.746,35.634,35.7247,34500.0
2009-06-15 11:45:00,66.95,67.1,66.95,66.98,51000.0,35.7247,35.8047,35.7247,35.7407,51000.0
2009-06-15 11:50:00,67.01,67.05,66.83,66.85,75000.0,35.7567,35.778,35.6607,35.6713,75000.0
2009-06-15 11:55:00,66.89,66.94,66.76,66.91,118000.0,35.6927,35.7194,35.6233,35.7033,118000.0
2009-06-15 12:00:00,66.93,66.93,66.83,66.83,16500.0,35.714,35.714,35.6607,35.6607,16500.0
2009-06-15 12:05:00,66.84,66.9,66.84,66.9,7500.0,35.666,35.698,35.666,35.698,7500.0
2009-06-15 12:10:00,66.91,66.95,66.86,66.89,9500.0,35.7033,35.7247,35.6767,35.6927,9500.0
2009-06-15 12:15:00,66.87,66.87,66.82,66.86,9500.0,35.682,35.682,35.6553,35.6767,9500.0
2009-06-15 12:20:00,66.84,67.01,66.82,66.92,21500.0,35.666,35.7567,35.6553,35.7087,21500.0
2009-06-15 12:25:00,66.92,66.96,66.9,66.91,13000.0,35.7087,35.73,35.698,35.7033,13000.0
2009-06-15 12:30:00,66.91,66.95,66.88,66.94,17000.0,35.7033,35.7247,35.6873,35.7194,17000.0
2009-06-15 12:35:00,66.91,67.01,66.91,66.94,10500.0,35.7033,35.7567,35.7033,35.7194,10500.0
2009-06-15 12:40:00,66.97,67.0,66.95,67.0,3500.0,35.7354,35.7514,35.7247,35.7514,3500.0
2009-06-15 12:45:00,66.95,66.97,66.88,66.94,35500.0,35.7247,35.7354,35.6873,35.7194,35500.0
2009-06-15 12:50:00,66.95,66.95,66.88,66.88,15000.0,35.7247,35.7247,35.6873,35.6873,15000.0
2009-06-15 12:55:00,66.91,66.95,66.9,66.95,14000.0,35.7033,35.7247,35.698,35.7247,14000.0
2009-06-15 13:00:00,66.92,66.96,66.83,66.83,57500.0,35.7087,35.73,35.6607,35.6607,57500.0
2009-06-15 13:05:00,66.8,66.82,66.7,66.76,17500.0,35.6446,35.6553,35.5913,35.6233,17500.0
2009-06-15 13:10:00,66.76,66.86,66.75,66.8,18000.0,35.6233,35.6767,35.618,35.6446,18000.0
2009-06-15 13:15:00,66.78,66.8,66.51,66.52,66000.0,35.634,35.6446,35.4899,35.4952,66000.0
2009-06-15 13:20:00,66.56,66.66,66.51,66.55,26500.0,35.5166,35.5699,35.4899,35.5112,26500.0
2009-06-15 13:25:00,66.55,66.6,66.45,66.48,29000.0,35.5112,35.5379,35.4579,35.4739,29000.0
2009-06-15 13:30:00,66.47,66.47,66.3,66.44,66500.0,35.4686,35.4686,35.3778,35.4526,66500.0
2009-06-15 13:35:00,66.45,66.55,66.42,66.45,16000.0,35.4579,35.5112,35.4419,35.4579,16000.0
2009-06-15 13:40:00,66.44,66.55,66.44,66.48,12500.0,35.4526,35.5112,35.4526,35.4739,12500.0
2009-06-15 13:45:00,66.53,66.72,66.53,66.72,26500.0,35.5006,35.602,35.5006,35.602,26500.0
2009-06-15 13:50:00,66.69,66.69,66.61,66.63,4500.0,35.586,35.586,35.5433,35.5539,4500.0
2009-06-15 13:55:00,66.6,66.65,66.56,66.56,6000.0,35.5379,35.5646,35.5166,35.5166,6000.0
2009-06-15 14:00:00,66.54,66.64,66.52,66.62,23500.0,35.5059,35.5593,35.4952,35.5486,23500.0
2009-06-15 14:05:00,66.67,66.69,66.6,66.62,30000.0,35.5753,35.586,35.5379,35.5486,30000.0
2009-06-15 14:10:00,66.62,66.7,66.62,66.7,10500.0,35.5486,35.5913,35.5486,35.5913,10500.0
2009-06-15 14:15:00,66.68,66.72,66.61,66.61,28000.0,35.5806,35.602,35.5433,35.5433,28000.0
2009-06-15 14:20:00,66.64,66.75,66.62,66.74,18000.0,35.5593,35.618,35.5486,35.6126,18000.0
2009-06-15 14:25:00,66.77,66.86,66.73,66.81,22000.0,35.6286,35.6767,35.6073,35.65,22000.0
2009-06-15 14:30:00,66.8,66.8,66.73,66.75,12500.0,35.6446,35.6446,35.6073,35.618,12500.0
2009-06-15 14:35:00,66.76,66.78,66.67,66.78,23500.0,35.6233,35.634,35.5753,35.634,23500.0
2009-06-15 14:40:00,66.75,66.8,66.66,66.68,31000.0,35.618,35.6446,35.5699,35.5806,31000.0
2009-06-15 14:45:00,66.68,66.78,66.55,66.7,13500.0,35.5806,35.634,35.5112,35.5913,13500.0
2009-06-15 14:50:00,66.76,66.78,66.65,66.68,16000.0,35.6233,35.634,35.5646,35.5806,16000.0
2009-06-15 14:55:00,66.65,66.7,66.56,66.67,23500.0,35.5646,35.5913,35.5166,35.5753,23500.0
2009-06-15 15:00:00,66.7,66.7,66.49,66.51,57000.0,35.5913,35.5913,35.4792,35.4899,57000.0
2009-06-15 15:05:00,66.53,66.55,66.4,66.54,25000.0,35.5006,35.5112,35.4312,35.5059,25000.0
2009-06-15 15:10:00,66.56,66.6,66.49,66.49,53000.0,35.5166,35.5379,35.4792,35.4792,53000.0
2009-06-15 15:15:00,66.49,66.6,66.4,66.53,55000.0,35.4792,35.5379,35.4312,35.5006,55000.0
2009-06-15 15:20:00,66.52,66.6,66.4,66.46,57000.0,35.4952,35.5379,35.4312,35.4632,57000.0
2009-06-15 15:25:00,66.45,66.53,66.35,66.37,58500.0,35.4579,35.5006,35.4045,35.4152,58500.0
2009-06-15 15:30:00,66.4,66.5,66.37,66.42,58500.0,35.4312,35.4846,35.4152,35.4419,58500.0
2009-06-15 15:35:00,66.42,66.7,66.42,66.62,57500.0,35.4419,35.5913,35.4419,35.5486,57500.0
2009-06-15 15:40:00,66.62,66.64,66.47,66.59,40500.0,35.5486,35.5593,35.4686,35.5326,40500.0
2009-06-15 15:45:00,66.56,66.76,66.56,66.62,96000.0,35.5166,35.6233,35.5166,35.5486,96000.0
2009-06-15 15:50:00,66.62,66.65,66.5,66.58,99500.0,35.5486,35.5646,35.4846,35.5273,99500.0
2009-06-15 15:55:00,66.56,66.63,66.32,66.36,269000.0,35.5166,35.5539,35.3885,35.4099,269000.0
2009-06-16 09:30:00,66.85,66.99,66.62,66.66,93000.0,35.6713,35.746,35.5486,35.5699,93000.0
2009-06-16 09:35:00,66.67,66.76,66.61,66.66,69500.0,35.5753,35.6233,35.5433,35.5699,69500.0
2009-06-16 09:40:00,66.67,66.85,66.64,66.8,57500.0,35.5753,35.6713,35.5593,35.6446,57500.0
2009-06-16 09:45:00,66.82,67.0,66.8,66.98,72000.0,35.6553,35.7514,35.6446,35.7407,72000.0
2009-06-16 09:50:00,66.98,66.98,66.77,66.88,53000.0,35.7407,35.7407,35.6286,35.6873,53000.0
2009-06-16 09:55:00,66.92,66.92,66.76,66.86,50000.0,35.7087,35.7087,35.6233,35.6767,50000.0
2009-06-16 10:00:00,66.87,67.16,66.76,66.97,72500.0,35.682,35.8367,35.6233,35.7354,72500.0
2009-06-16 10:05:00,66.97,67.03,66.91,66.98,53500.0,35.7354,35.7674,35.7033,35.7407,53500.0
2009-06-16 10:10:00,67.0,67.01,66.88,66.93,69500.0,35.7514,35.7567,35.6873,35.714,69500.0
2009-06-16 10:15:00,66.93,67.08,66.91,67.05,56500.0,35.714,35.7941,35.7033,35.778,56500.0
2009-06-16 10:20:00,67.05,67.3,67.05,67.17,69500.0,35.778,35.9114,35.778,35.8421,69500.0
2009-06-16 10:25:00,67.25,67.25,67.12,67.2,43000.0,35.8848,35.8848,35.8154,35.8581,43000.0
2009-06-16 10:30:00,67.19,67.19,67.05,67.16,25500.0,35.8528,35.8528,35.778,35.8367,25500.0
2009-06-16 10:35:00,67.14,67.25,67.1,67.2,45500.0,35.8261,35.8848,35.8047,35.8581,45500.0
2009-06-16 10:40:00,67.21,67.25,67.13,67.24,66500.0,35.8634,35.8848,35.8207,35.8794,66500.0
2009-06-16 10:45:00,67.23,67.25,67.13,67.16,48500.0,35.8741,35.8848,35.8207,35.8367,48500.0
2009-06-16 10:50:00,67.16,67.17,66.98,67.13,59000.0,35.8367,35.8421,35.7407,35.8207,59000.0
2009-06-16 10:55:00,67.09,67.17,67.02,67.14,41000.0,35.7994,35.8421,35.762,35.8261,41000.0
2009-06-16 11:00:00,67.17,67.18,67.13,67.13,38500.0,35.8421,35.8474,35.8207,35.8207,38500.0
2009-06-16 11:05:00,67.16,67.17,67.09,67.17,25500.0,35.8367,35.8421,35.7994,35.8421,25500.0
2009-06-16 11:10:00,67.17,67.25,67.14,67.25,47500.0,35.8421,35.8848,35.8261,35.8848,47500.0
2009-06-16 11:15:00,67.26,67.27,67.18,67.18,51500.0,35.8901,35.8954,35.8474,35.8474,51500.0
2009-06-16 11:20:00,67.2,67.23,67.0,67.06,49500.0,35.8581,35.8741,35.7514,35.7834,49500.0
2009-06-16 11:25:00,67.05,67.1,66.93,67.1,85500.0,35.778,35.8047,35.714,35.8047,85500.0
2009-06-16 11:30:00,67.1,67.2,67.07,67.12,38500.0,35.8047,35.8581,35.7887,35.8154,38500.0
2009-06-16 11:35:00,67.11,67.14,67.03,67.06,27000.0,35.8101,35.8261,35.7674,35.7834,27000.0
2009-06-16 11:40:00,67.11,67.12,67.05,67.06,15000.0,35.8101,35.8154,35.778,35.7834,15000.0
2009-06-16 11:45:00,67.03,67.03,66.97,67.0,30500.0,35.7674,35.7674,35.7354,35.7514,30500.0
2009-06-16 11:50:00,66.97,67.05,66.94,67.0,19000.0,35.7354,35.778,35.7194,35.7514,19000.0
2009-06-16 11:55:00,66.97,67.0,66.88,66.88,30000.0,35.7354,35.7514,35.6873,35.6873,30000.0
2009-06-16 12:00:00,66.87,66.87,66.78,66.82,64500.0,35.682,35.682,35.634,35.6553,64500.0
2009-06-16 12:05:00,66.85,66.98,66.85,66.9,38000.0,35.6713,35.7407,35.6713,35.698,38000.0
2009-06-16 12:10:00,66.91,67.03,66.88,66.94,13000.0,35.7033,35.7674,35.6873,35.7194,13000.0
2009-06-16 12:15:00,66.99,66.99,66.86,66.88,49500.0,35.746,35.746,35.6767,35.6873,49500.0
2009-06-16 12:20:00,66.88,66.9,66.77,66.82,17500.0,35.6873,35.698,35.6286,35.6553,17500.0
2009-06-16 12:25:00,66.83,66.94,66.8,66.88,32500.0,35.6607,35.7194,35.6446,35.6873,32500.0
2009-06-16 12:30:00,66.87,66.87,66.48,66.55,57500.0,35.682,35.682,35.4739,35.5112,57500.0
2009-06-16 12:35:00,66.55,66.6,66.49,66.56,55500.0,35.5112,35.5379,35.4792,35.5166,55500.0
2009-06-16 12:40:00,66.57,66.59,66.37,66.4,93500.0,35.5219,35.5326,35.4152,35.4312,93500.0
2009-06-16 12:45:00,66.4,66.43,66.2,66.3,47500.0,35.4312,35.4472,35.3245,35.3778,47500.0
2009-06-16 12:50:00,66.29,66.48,66.23,66.44,41500.0,35.3725,35.4739,35.3405,35.4526,41500.0
2009-06-16 12:55:00,66.39,66.49,66.15,66.25,41500.0,35.4259,35.4792,35.2978,35.3512,41500.0
2009-06-16 13:00:00,66.21,66.21,65.68,65.81,104000.0,35.3298,35.3298,35.047,35.1164,104000.0
2009-06-16 13:05:00,65.84,65.92,65.8,65.92,59000.0,35.1324,35.1751,35.111,35.1751,59000.0
2009-06-16 13:10:00,65.92,65.99,65.8,65.92,67000.0,35.1751,35.2124,35.111,35.1751,67000.0
2009-06-16 13:15:00,65.9,65.96,65.81,65.81,56000.0,35.1644,35.1964,35.1164,35.1164,56000.0
2009-06-16 13:20:00,65.85,65.86,65.52,65.52,31000.0,35.1377,35.1431,34.9616,34.9616,31000.0
2009-06-16 13:25:00,65.62,65.75,65.57,65.75,28000.0,35.015,35.0844,34.9883,35.0844,28000.0
2009-06-16 13:30:00,65.74,65.75,65.6,65.7,23000.0,35.079,35.0844,35.0043,35.0577,23000.0
2009-06-16 13:35:00,65.72,65.79,65.58,65.77,42000.0,35.0684,35.1057,34.9937,35.095,42000.0
2009-06-16 13:40:00,65.73,65.97,65.73,65.93,27000.0,35.0737,35.2018,35.0737,35.1804,27000.0
2009-06-16 13:45:00,65.93,66.1,65.93,66.1,33500.0,35.1804,35.2711,35.1804,35.2711,33500.0
2009-06-16 13:50:00,66.08,66.08,65.97,66.0,44500.0,35.2605,35.2605,35.2018,35.2178,44500.0
2009-06-16 13:55:00,66.01,66.01,65.81,65.88,30000.0,35.2231,35.2231,35.1164,35.1537,30000.0
2009-06-16 14:00:00,65.89,65.89,65.68,65.68,34000.0,35.1591,35.1591,35.047,35.047,34000.0
2009-06-16 14:05:00,65.68,65.72,65.62,65.67,20000.0,35.047,35.0684,35.015,35.0417,20000.0
2009-06-16 14:10:00,65.74,65.85,65.67,65.78,39000.0,35.079,35.1377,35.0417,35.1004,39000.0
2009-06-16 14:15:00,65.85,65.85,65.74,65.79,11500.0,35.1377,35.1377,35.079,35.1057,11500.0
2009-06-16 14:20:00,65.8,65.8,65.66,65.73,10000.0,35.111,35.111,35.0363,35.0737,10000.0
2009-06-16 14:25:00,65.67,65.69,65.6,65.63,18500.0,35.0417,35.0523,35.0043,35.0203,18500.0
2009-06-16 14:30:00,65.6,65.7,65.48,65.64,37000.0,35.0043,35.0577,34.9403,35.0257,37000.0
2009-06-16 14:35:00,65.66,65.84,65.54,65.82,42500.0,35.0363,35.1324,34.9723,35.1217,42500.0
2009-06-16 14:40:00,65.86,65.86,65.75,65.77,21500.0,35.1431,35.1431,35.0844,35.095,21500.0
2009-06-16 14:45:00,65.76,65.92,65.76,65.85,27500.0,35.0897,35.1751,35.0897,35.1377,27500.0
2009-06-16 14:50:00,65.88,65.93,65.84,65.91,19000.0,35.1537,35.1804,35.1324,35.1697,19000.0
2009-06-16 14:55:00,65.88,66.0,65.88,65.95,32500.0,35.1537,35.2178,35.1537,35.1911,32500.0
2009-06-16 15:00:00,65.98,66.0,65.9,65.96,39000.0,35.2071,35.2178,35.1644,35.1964,39000.0
2009-06-16 15:05:00,66.0,66.18,65.8,65.97,73000.0,35.2178,35.3138,35.111,35.2018,73000.0
2009-06-16 15:10:00,65.97,65.99,65.9,65.96,33500.0,35.2018,35.2124,35.1644,35.1964,33500.0
2009-06-16 15:15:00,66.0,66.25,66.0,66.22,18500.0,35.2178,35.3512,35.2178,35.3352,18500.0
2009-06-16 15:20:00,66.22,66.35,66.18,66.21,44000.0,35.3352,35.4045,35.3138,35.3298,44000.0
2009-06-16 15:25:00,66.19,66.19,65.87,66.14,39000.0,35.3191,35.3191,35.1484,35.2925,39000.0
2009-06-16 15:30:00,66.18,66.26,66.04,66.14,44500.0,35.3138,35.3565,35.2391,35.2925,44500.0
2009-06-16 15:35:00,66.17,66.23,66.05,66.23,39500.0,35.3085,35.3405,35.2444,35.3405,39500.0
2009-06-16 15:40:00,66.2,66.38,66.2,66.25,88500.0,35.3245,35.4205,35.3245,35.3512,88500.0
2009-06-16 15:45:00,66.28,66.46,66.25,66.35,98000.0,35.3672,35.4632,35.3512,35.4045,98000.0
2009-06-16 15:50:00,66.35,66.39,66.21,66.35,125500.0,35.4045,35.4259,35.3298,35.4045,125500.0
2009-06-16 15:55:00,66.35,66.39,66.02,66.02,193000.0,35.4045,35.4259,35.2284,35.2284,193000.0
2009-06-17 09:30:00,66.36,66.52,65.78,66.04,56000.0,35.4099,35.4952,35.1004,35.2391,56000.0
2009-06-17 09:35:00,66.08,66.78,66.05,66.78,279000.0,35.2605,35.634,35.2444,35.634,279000.0
2009-06-17 09:40:00,66.78,66.9,66.25,66.3,61500.0,35.634,35.698,35.3512,35.3778,61500.0
2009-06-17 09:45:00,66.3,66.48,66.23,66.25,46500.0,35.3778,35.4739,35.3405,35.3512,46500.0
2009-06-17 09:50:00,66.24,66.24,65.8,65.81,110000.0,35.3458,35.3458,35.111,35.1164,110000.0
2009-06-17 09:55:00,65.79,65.97,65.72,65.84,61500.0,35.1057,35.2018,35.0684,35.1324,61500.0
2009-06-17 10:00:00,65.79,66.12,65.6,66.06,140500.0,35.1057,35.2818,35.0043,35.2498,140500.0
2009-06-17 10:05:00,66.06,66.22,65.94,66.14,45500.0,35.2498,35.3352,35.1857,35.2925,45500.0
2009-06-17 10:10:00,66.17,66.23,65.9,65.91,46500.0,35.3085,35.3405,35.1644,35.1697,46500.0
2009-06-17 10:15:00,65.9,65.9,65.73,65.76,37500.0,35.1644,35.1644,35.0737,35.0897,37500.0
2009-06-17 10:20:00,65.79,65.79,65.61,65.64,57000.0,35.1057,35.1057,35.0097,35.0257,57000.0
2009-06-17 10:25:00,65.65,65.76,65.31,65.5,69500.0,35.031,35.0897,34.8496,34.951,69500.0
2009-06-17 10:30:00,65.37,65.44,65.05,65.23,95000.0,34.8816,34.9189,34.7108,34.8069,95000.0
2009-06-17 10:35:00,65.13,65.17,65.05,65.05,56000.0,34.7535,34.7749,34.7108,34.7108,56000.0
2009-06-17 10:40:00,65.08,65.19,64.95,65.04,112500.0,34.7269,34.7855,34.6575,34.7055,112500.0
2009-06-17 10:45:00,65.06,65.12,64.91,65.08,67000.0,34.7162,34.7482,34.6361,34.7269,67000.0
2009-06-17 10:50:00,65.12,65.15,64.98,65.13,63000.0,34.7482,34.7642,34.6735,34.7535,63000.0
2009-06-17 10:55:00,65.1,65.16,65.05,65.16,40000.0,34.7375,34.7695,34.7108,34.7695,40000.0
2009-06-17 11:00:00,65.09,65.42,65.08,65.29,57500.0,34.7322,34.9083,34.7269,34.8389,57500.0
2009-06-17 11:05:00,65.29,65.41,65.2,65.22,37000.0,34.8389,34.9029,34.7909,34.8016,37000.0
2009-06-17 11:10:00,65.2,65.2,64.81,64.86,119000.0,34.7909,34.7909,34.5828,34.6095,119000.0
2009-06-17 11:15:00,64.83,65.36,64.83,65.34,136500.0,34.5935,34.8763,34.5935,34.8656,136500.0
2009-06-17 11:20:00,65.34,65.53,65.32,65.39,61000.0,34.8656,34.967,34.8549,34.8923,61000.0
2009-06-17 11:25:00,65.39,65.57,65.38,65.5,54000.0,34.8923,34.9883,34.8869,34.951,54000.0
2009-06-17 11:30:00,65.52,65.68,65.5,65.64,31000.0,34.9616,35.047,34.951,35.0257,31000.0
2009-06-17 11:35:00,65.62,65.62,65.32,65.32,64500.0,35.015,35.015,34.8549,34.8549,64500.0
2009-06-17 11:40:00,65.3,65.52,65.27,65.5,28000.0,34.8442,34.9616,34.8282,34.951,28000.0
2009-06-17 11:45:00,65.45,65.51,65.41,65.43,9000.0,34.9243,34.9563,34.9029,34.9136,9000.0
2009-06-17 11:50:00,65.46,65.46,65.32,65.36,17500.0,34.9296,34.9296,34.8549,34.8763,17500.0
2009-06-17 11:55:00,65.41,65.92,65.38,65.91,64500.0,34.9029,35.1751,34.8869,35.1697,64500.0
2009-06-17 12:00:00,65.91,66.17,65.9,66.08,73000.0,35.1697,35.3085,35.1644,35.2605,73000.0
2009-06-17 12:05:00,66.05,66.15,66.01,66.04,46000.0,35.2444,35.2978,35.2231,35.2391,46000.0
2009-06-17 12:10:00,66.04,66.05,65.87,65.88,31500.0,35.2391,35.2444,35.1484,35.1537,31500.0
2009-06-17 12:15:00,65.87,66.03,65.87,65.94,32500.0,35.1484,35.2338,35.1484,35.1857,32500.0
2009-06-17 12:20:00,65.98,66.24,65.92,66.22,33500.0,35.2071,35.3458,35.1751,35.3352,33500.0
2009-06-17 12:25:00,66.22,66.23,66.0,66.0,30500.0,35.3352,35.3405,35.2178,35.2178,30500.0
2009-06-17 12:30:00,66.01,66.04,65.84,65.86,41500.0,35.2231,35.2391,35.1324,35.1431,41500.0
2009-06-17 12:35:00,65.84,65.97,65.84,65.96,21500.0,35.1324,35.2018,35.1324,35.1964,21500.0
2009-06-17 12:40:00,65.88,65.88,65.72,65.8,28000.0,35.1537,35.1537,35.0684,35.111,28000.0
2009-06-17 12:45:00,65.87,65.91,65.74,65.8,12500.0,35.1484,35.1697,35.079,35.111,12500.0
2009-06-17 12:50:00,65.78,65.83,65.59,65.59,30000.0,35.1004,35.1271,34.999,34.999,30000.0
2009-06-17 12:55:00,65.63,65.81,65.63,65.72,31000.0,35.0203,35.1164,35.0203,35.0684,31000.0
2009-06-17 13:00:00,65.68,65.8,65.68,65.78,10000.0,35.047,35.111,35.047,35.1004,10000.0
2009-06-17 13:05:00,65.66,65.72,65.66,65.67,12500.0,35.0363,35.0684,35.0363,35.0417,12500.0
2009-06-17 13:10:00,65.71,65.78,65.67,65.78,37500.0,35.063,35.1004,35.0417,35.1004,37500.0
2009-06-17 13:15:00,65.75,65.75,65.66,65.67,31500.0,35.0844,35.0844,35.0363,35.0417,31500.0
2009-06-17 13:20:00,65.68,65.87,65.68,65.8,19000.0,35.047,35.1484,35.047,35.111,19000.0
2009-06-17 13:25:00,65.8,65.89,65.72,65.88,24500.0,35.111,35.1591,35.0684,35.1537,24500.0
2009-06-17 13:30:00,65.81,65.81,65.78,65.79,9000.0,35.1164,35.1164,35.1004,35.1057,9000.0
2009-06-17 13:35:00,65.85,65.96,65.81,65.96,20000.0,35.1377,35.1964,35.1164,35.1964,20000.0
2009-06-17 13:40:00,65.96,66.2,65.94,66.19,82000.0,35.1964,35.3245,35.1857,35.3191,82000.0
2009-06-17 13:45:00,66.18,66.35,66.17,66.26,37000.0,35.3138,35.4045,35.3085,35.3565,37000.0
2009-06-17 13:50:00,66.26,66.26,66.05,66.11,46500.0,35.3565,35.3565,35.2444,35.2765,46500.0
2009-06-17 13:55:00,66.1,66.2,66.06,66.06,41000.0,35.2711,35.3245,35.2498,35.2498,41000.0
2009-06-17 14:00:00,66.02,66.2,66.02,66.16,33000.0,35.2284,35.3245,35.2284,35.3031,33000.0
2009-06-17 14:05:00,66.14,66.16,66.0,66.04,23000.0,35.2925,35.3031,35.2178,35.2391,23000.0
2009-06-17 14:10:00,66.08,66.19,66.05,66.19,15000.0,35.2605,35.3191,35.2444,35.3191,15000.0
2009-06-17 14:15:00,66.17,66.2,66.15,66.15,20000.0,35.3085,35.3245,35.2978,35.2978,20000.0
2009-06-17 14:20:00,66.09,66.12,66.02,66.12,22000.0,35.2658,35.2818,35.2284,35.2818,22000.0
2009-06-17 14:25:00,66.16,66.2,66.07,66.13,10500.0,35.3031,35.3245,35.2551,35.2871,10500.0
2009-06-17 14:30:00,66.13,66.13,65.87,65.9,43000.0,35.2871,35.2871,35.1484,35.1644,43000.0
2009-06-17 14:35:00,65.84,65.89,65.75,65.8,58000.0,35.1324,35.1591,35.0844,35.111,58000.0
2009-06-17 14:40:00,65.78,65.78,65.64,65.64,28000.0,35.1004,35.1004,35.0257,35.0257,28000.0
2009-06-17 14:45:00,65.62,65.63,65.47,65.58,47500.0,35.015,35.0203,34.935,34.9937,47500.0
2009-06-17 14:50:00,65.59,65.63,65.45,65.53,28000.0,34.999,35.0203,34.9243,34.967,28000.0
2009-06-17 14:55:00,65.53,65.63,65.47,65.63,45000.0,34.967,35.0203,34.935,35.0203,45000.0
2009-06-17 15:00:00,65.59,65.76,65.52,65.67,34000.0,34.999,35.0897,34.9616,35.0417,34000.0
2009-06-17 15:05:00,65.68,65.7,65.53,65.58,64000.0,35.047,35.0577,34.967,34.9937,64000.0
2009-06-17 15:10:00,65.58,65.65,65.58,65.63,54000.0,34.9937,35.031,34.9937,35.0203,54000.0
2009-06-17 15:15:00,65.64,65.65,65.56,65.62,41500.0,35.0257,35.031,34.983,35.015,41500.0
2009-06-17 15:20:00,65.63,65.7,65.6,65.68,44500.0,35.0203,35.0577,35.0043,35.047,44500.0
2009-06-17 15:25:00,65.65,65.66,65.19,65.27,86500.0,35.031,35.0363,34.7855,34.8282,86500.0
2009-06-17 15:30:00,65.24,65.29,65.12,65.24,62000.0,34.8122,34.8389,34.7482,34.8122,62000.0
2009-06-17 15:35:00,65.27,65.28,64.99,65.06,94500.0,34.8282,34.8336,34.6788,34.7162,94500.0
2009-06-17 15:40:00,65.04,65.22,64.98,65.11,84500.0,34.7055,34.8016,34.6735,34.7429,84500.0
2009-06-17 15:45:00,65.14,65.33,65.12,65.3,66000.0,34.7589,34.8603,34.7482,34.8442,66000.0
2009-06-17 15:50:00,65.3,65.36,65.14,65.28,148500.0,34.8442,34.8763,34.7589,34.8336,148500.0
2009-06-17 15:55:00,65.35,65.37,65.17,65.3,311500.0,34.8709,34.8816,34.7749,34.8442,311500.0
2009-06-18 09:30:00,65.59,65.75,64.95,65.1,65500.0,34.999,35.0844,34.6575,34.7375,65500.0
2009-06-18 09:35:00,65.15,65.41,65.01,65.15,64500.0,34.7642,34.9029,34.6895,34.7642,64500.0
2009-06-18 09:40:00,65.05,65.43,65.05,65.36,35500.0,34.7108,34.9136,34.7108,34.8763,35500.0
2009-06-18 09:45:00,65.44,65.5,65.24,65.28,57000.0,34.9189,34.951,34.8122,34.8336,57000.0
2009-06-18 09:50:00,65.28,65.3,65.14,65.3,71000.0,34.8336,34.8442,34.7589,34.8442,71000.0
2009-06-18 09:55:00,65.36,65.61,65.28,65.61,52000.0,34.8763,35.0097,34.8336,35.0097,52000.0
2009-06-18 10:00:00,65.59,65.74,65.57,65.74,57000.0,34.999,35.079,34.9883,35.079,57000.0
2009-06-18 10:05:00,65.73,65.75,65.61,65.68,20000.0,35.0737,35.0844,35.0097,35.047,20000.0
2009-06-18 10:10:00,65.67,65.77,65.64,65.72,39500.0,35.0417,35.095,35.0257,35.0684,39500.0
2009-06-18 10:15:00,65.76,65.94,65.67,65.67,75000.0,35.0897,35.1857,35.0417,35.0417,75000.0
2009-06-18 10:20:00,65.69,65.69,65.58,65.59,17500.0,35.0523,35.0523,34.9937,34.999,17500.0
2009-06-18 10:25:00,65.56,65.58,65.37,65.48,29500.0,34.983,34.9937,34.8816,34.9403,29500.0
2009-06-18 10:30:00,65.43,65.55,65.34,65.54,42500.0,34.9136,34.9776,34.8656,34.9723,42500.0
2009-06-18 10:35:00,65.49,65.54,65.44,65.44,28000.0,34.9456,34.9723,34.9189,34.9189,28000.0
2009-06-18 10:40:00,65.49,65.49,65.12,65.17,83500.0,34.9456,34.9456,34.7482,34.7749,83500.0
2009-06-18 10:45:00,65.18,65.25,65.11,65.11,59500.0,34.7802,34.8176,34.7429,34.7429,59500.0
2009-06-18 10:50:00,65.11,65.32,65.11,65.19,29000.0,34.7429,34.8549,34.7429,34.7855,29000.0
2009-06-18 10:55:00,65.19,65.24,65.18,65.2,13500.0,34.7855,34.8122,34.7802,34.7909,13500.0
2009-06-18 11:00:00,65.24,65.46,65.22,65.22,41000.0,34.8122,34.9296,34.8016,34.8016,41000.0
2009-06-18 11:05:00,65.27,65.33,65.22,65.28,26000.0,34.8282,34.8603,34.8016,34.8336,26000.0
2009-06-18 11:10:00,65.3,65.37,65.2,65.26,72000.0,34.8442,34.8816,34.7909,34.8229,72000.0
2009-06-18 11:15:00,65.23,65.3,65.13,65.29,24000.0,34.8069,34.8442,34.7535,34.8389,24000.0
2009-06-18 11:20:00,65.32,65.4,65.3,65.37,29000.0,34.8549,34.8976,34.8442,34.8816,29000.0
2009-06-18 11:25:00,65.36,65.37,65.11,65.14,18000.0,34.8763,34.8816,34.7429,34.7589,18000.0
2009-06-18 11:30:00,65.16,65.21,65.07,65.07,23500.0,34.7695,34.7962,34.7215,34.7215,23500.0
2009-06-18 11:35:00,65.08,65.13,65.05,65.11,14500.0,34.7269,34.7535,34.7108,34.7429,14500.0
2009-06-18 11:40:00,65.08,65.16,65.08,65.13,60000.0,34.7269,34.7695,34.7269,34.7535,60000.0
2009-06-18 11:45:00,65.13,65.13,65.1,65.1,11000.0,34.7535,34.7535,34.7375,34.7375,11000.0
2009-06-18 11:50:00,65.12,65.26,65.12,65.26,15500.0,34.7482,34.8229,34.7482,34.8229,15500.0
2009-06-18 11:55:00,65.27,65.52,65.27,65.5,41000.0,34.8282,34.9616,34.8282,34.951,41000.0
2009-06-18 12:00:00,65.46,65.5,65.37,65.38,22500.0,34.9296,34.951,34.8816,34.8869,22500.0
2009-06-18 12:05:00,65.4,65.41,65.37,65.4,13000.0,34.8976,34.9029,34.8816,34.8976,13000.0
2009-06-18 12:10:00,65.4,65.49,65.4,65.47,21000.0,34.8976,34.9456,34.8976,34.935,21000.0
2009-06-18 12:15:00,65.47,65.54,65.44,65.5,44500.0,34.935,34.9723,34.9189,34.951,44500.0
2009-06-18 12:20:00,65.47,65.52,65.43,65.51,15500.0,34.935,34.9616,34.9136,34.9563,15500.0
2009-06-18 12:25:00,65.52,65.6,65.42,65.56,24500.0,34.9616,35.0043,34.9083,34.983,24500.0
2009-06-18 12:30:00,65.64,65.68,65.61,65.66,19500.0,35.0257,35.047,35.0097,35.0363,19500.0
2009-06-18 12:35:00,65.67,65.72,65.62,65.68,22000.0,35.0417,35.0684,35.015,35.047,22000.0
2009-06-18 12:40:00,65.66,65.74,65.63,65.63,21500.0,35.0363,35.079,35.0203,35.0203,21500.0
2009-06-18 12:45:00,65.65,65.77,65.64,65.73,23500.0,35.031,35.095,35.0257,35.0737,23500.0
2009-06-18 12:50:00,65.74,65.82,65.73,65.76,47500.0,35.079,35.1217,35.0737,35.0897,47500.0
2009-06-18 12:55:00,65.72,65.84,65.61,65.81,37500.0,35.0684,35.1324,35.0097,35.1164,37500.0
2009-06-18 13:00:00,65.81,65.83,65.77,65.83,12500.0,35.1164,35.1271,35.095,35.1271,12500.0
2009-06-18 13:05:00,65.82,66.06,65.8,66.03,54500.0,35.1217,35.2498,35.111,35.2338,54500.0
2009-06-18 13:10:00,66.0,66.03,65.89,66.03,18000.0,35.2178,35.2338,35.1591,35.2338,18000.0
2009-06-18 13:15:00,66.0,66.07,65.89,65.98,32500.0,35.2178,35.2551,35.1591,35.2071,32500.0
2009-06-18 13:20:00,65.95,66.07,65.95,66.07,22500.0,35.1911,35.2551,35.1911,35.2551,22500.0
2009-06-18 13:25:00,66.06,66.17,66.06,66.15,29500.0,35.2498,35.3085,35.2498,35.2978,29500.0
2009-06-18 13:30:00,66.18,66.26,66.11,66.17,45500.0,35.3138,35.3565,35.2765,35.3085,45500.0
2009-06-18 13:35:00,66.14,66.14,65.87,65.9,53000.0,35.2925,35.2925,35.1484,35.1644,53000.0
2009-06-18 13:40:00,65.91,65.95,65.87,65.88,23000.0,35.1697,35.1911,35.1484,35.1537,23000.0
2009-06-18 13:45:00,65.89,65.9,65.82,65.89,21000.0,35.1591,35.1644,35.1217,35.1591,21000.0
2009-06-18 13:50:00,65.89,65.9,65.84,65.88,10500.0,35.1591,35.1644,35.1324,35.1537,10500.0
2009-06-18 13:55:00,65.88,65.89,65.7,65.7,43000.0,35.1537,35.1591,35.0577,35.0577,43000.0
2009-06-18 14:00:00,65.7,65.73,65.61,65.73,27500.0,35.0577,35.0737,35.0097,35.0737,27500.0
2009-06-18 14:05:00,65.7,65.7,65.56,65.56,41000.0,35.0577,35.0577,34.983,34.983,41000.0
2009-06-18 14:10:00,65.58,65.58,65.26,65.43,64000.0,34.9937,34.9937,34.8229,34.9136,64000.0
2009-06-18 14:15:00,65.42,65.51,65.42,65.48,25000.0,34.9083,34.9563,34.9083,34.9403,25000.0
2009-06-18 14:20:00,65.47,65.49,65.3,65.3,69000.0,34.935,34.9456,34.8442,34.8442,69000.0
2009-06-18 14:25:00,65.38,65.43,65.3,65.43,35500.0,34.8869,34.9136,34.8442,34.9136,35500.0
2009-06-18 14:30:00,65.43,65.56,65.41,65.51,15000.0,34.9136,34.983,34.9029,34.9563,15000.0
2009-06-18 14:35:00,65.52,65.54,65.46,65.52,21500.0,34.9616,34.9723,34.9296,34.9616,21500.0
2009-06-18 14:40:00,65.49,65.68,65.49,65.61,26000.0,34.9456,35.047,34.9456,35.0097,26000.0
2009-06-18 14:45:00,65.63,65.75,65.6,65.66,28500.0,35.0203,35.0844,35.0043,35.0363,28500.0
2009-06-18 14:50:00,65.61,65.65,65.53,65.59,16500.0,35.0097,35.031,34.967,34.999,16500.0
2009-06-18 14:55:00,65.6,65.63,65.47,65.62,23000.0,35.0043,35.0203,34.935,35.015,23000.0
2009-06-18 15:00:00,65.62,65.67,65.52,65.56,27000.0,35.015,35.0417,34.9616,34.983,27000.0
2009-06-18 15:05:00,65.57,65.72,65.57,65.72,34500.0,34.9883,35.0684,34.9883,35.0684,34500.0
2009-06-18 15:10:00,65.75,65.78,65.63,65.66,29500.0,35.0844,35.1004,35.0203,35.0363,29500.0
2009-06-18 15:15:00,65.69,65.85,65.69,65.71,29500.0,35.0523,35.1377,35.0523,35.063,29500.0
2009-06-18 15:20:00,65.74,65.74,65.55,65.62,29500.0,35.079,35.079,34.9776,35.015,29500.0
2009-06-18 15:25:00,65.62,65.65,65.55,65.61,36500.0,35.015,35.031,34.9776,35.0097,36500.0
2009-06-18 15:30:00,65.61,65.82,65.6,65.69,40500.0,35.0097,35.1217,35.0043,35.0523,40500.0
2009-06-18 15:35:00,65.72,65.74,65.36,65.46,62500.0,35.0684,35.079,34.8763,34.9296,62500.0
2009-06-18 15:40:00,65.43,65.6,65.37,65.55,50500.0,34.9136,35.0043,34.8816,34.9776,50500.0
2009-06-18 15:45:00,65.55,65.57,65.33,65.44,88500.0,34.9776,34.9883,34.8603,34.9189,88500.0
2009-06-18 15:50:00,65.4,65.61,65.3,65.6,113000.0,34.8976,35.0097,34.8442,35.0043,113000.0
2009-06-18 15:55:00,65.62,65.92,65.6,65.89,288000.0,35.015,35.1751,35.0043,35.1591,288000.0
2009-06-19 09:30:00,66.34,66.39,66.0,66.15,718000.0,35.3992,35.4259,35.2178,35.2978,718000.0
2009-06-19 09:35:00,66.2,66.37,66.05,66.15,84500.0,35.3245,35.4152,35.2444,35.2978,84500.0
2009-06-19 09:40:00,66.18,66.24,65.75,65.96,106000.0,35.3138,35.3458,35.0844,35.1964,106000.0
2009-06-19 09:45:00,65.84,66.01,65.81,66.01,59500.0,35.1324,35.2231,35.1164,35.2231,59500.0
2009-06-19 09:50:00,65.94,66.05,65.74,65.74,69000.0,35.1857,35.2444,35.079,35.079,69000.0
2009-06-19 09:55:00,65.72,65.96,65.63,65.89,38000.0,35.0684,35.1964,35.0203,35.1591,38000.0
2009-06-19 10:00:00,65.96,65.96,65.73,65.77,34000.0,35.1964,35.1964,35.0737,35.095,34000.0
2009-06-19 10:05:00,65.78,65.78,65.58,65.6,45500.0,35.1004,35.1004,34.9937,35.0043,45500.0
2009-06-19 10:10:00,65.61,65.7,65.57,65.68,50500.0,35.0097,35.0577,34.9883,35.047,50500.0
2009-06-19 10:15:00,65.67,65.73,65.61,65.66,38500.0,35.0417,35.0737,35.0097,35.0363,38500.0
2009-06-19 10:20:00,65.64,65.64,65.4,65.48,80500.0,35.0257,35.0257,34.8976,34.9403,80500.0
2009-06-19 10:25:00,65.48,65.5,65.05,65.08,123000.0,34.9403,34.951,34.7108,34.7269,123000.0
2009-06-19 10:30:00,65.08,65.33,65.08,65.26,73000.0,34.7269,34.8603,34.7269,34.8229,73000.0
2009-06-19 10:35:00,65.24,65.36,65.24,65.28,45000.0,34.8122,34.8763,34.8122,34.8336,45000.0
2009-06-19 10:40:00,65.28,65.33,65.23,65.25,66000.0,34.8336,34.8603,34.8069,34.8176,66000.0
2009-06-19 10:45:00,65.29,65.47,65.27,65.4,33000.0,34.8389,34.935,34.8282,34.8976,33000.0
2009-06-19 10:50:00,65.4,65.5,65.34,65.44,42500.0,34.8976,34.951,34.8656,34.9189,42500.0
2009-06-19 10:55:00,65.44,65.48,65.39,65.39,22500.0,34.9189,34.9403,34.8923,34.8923,22500.0
2009-06-19 11:00:00,65.45,65.45,65.36,65.39,18000.0,34.9243,34.9243,34.8763,34.8923,18000.0
2009-06-19 11:05:00,65.38,65.38,65.34,65.36,17000.0,34.8869,34.8869,34.8656,34.8763,17000.0
2009-06-19 11:10:00,65.37,65.42,65.34,65.38,25500.0,34.8816,34.9083,34.8656,34.8869,25500.0
2009-06-19 11:15:00,65.34,65.37,65.26,65.29,55500.0,34.8656,34.8816,34.8229,34.8389,55500.0
2009-06-19 11:20:00,65.29,65.29,65.21,65.22,37500.0,34.8389,34.8389,34.7962,34.8016,37500.0
2009-06-19 11:25:00,65.22,65.33,65.2,65.3,37500.0,34.8016,34.8603,34.7909,34.8442,37500.0
2009-06-19 11:30:00,65.25,65.3,65.16,65.2,33500.0,34.8176,34.8442,34.7695,34.7909,33500.0
2009-06-19 11:35:00,65.19,65.25,65.17,65.25,23500.0,34.7855,34.8176,34.7749,34.8176,23500.0
2009-06-19 11:40:00,65.26,65.3,65.23,65.26,14000.0,34.8229,34.8442,34.8069,34.8229,14000.0
2009-06-19 11:45:00,65.19,65.23,65.12,65.17,36500.0,34.7855,34.8069,34.7482,34.7749,36500.0
2009-06-19 11:50:00,65.15,65.31,65.13,65.31,34000.0,34.7642,34.8496,34.7535,34.8496,34000.0
2009-06-19 11:55:00,65.3,65.47,65.3,65.47,44500.0,34.8442,34.935,34.8442,34.935,44500.0
2009-06-19 12:00:00,65.49,65.57,65.44,65.56,43000.0,34.9456,34.9883,34.9189,34.983,43000.0
2009-06-19 12:05:00,65.57,65.57,65.43,65.47,26000.0,34.9883,34.9883,34.9136,34.935,26000.0
2009-06-19 12:10:00,65.4,65.4,65.32,65.4,46000.0,34.8976,34.8976,34.8549,34.8976,46000.0
2009-06-19 12:15:00,65.4,65.52,65.4,65.47,9000.0,34.8976,34.9616,34.8976,34.935,9000.0
2009-06-19 12:20:00,65.5,65.53,65.37,65.43,19000.0,34.951,34.967,34.8816,34.9136,19000.0
2009-06-19 12:25:00,65.42,65.44,65.39,65.43,40000.0,34.9083,34.9189,34.8923,34.9136,40000.0
2009-06-19 12:30:00,65.46,65.46,65.27,65.38,52000.0,34.9296,34.9296,34.8282,34.8869,52000.0
2009-06-19 12:35:00,65.36,65.36,65.15,65.17,37500.0,34.8763,34.8763,34.7642,34.7749,37500.0
2009-06-19 12:40:00,65.17,65.3,65.13,65.25,69500.0,34.7749,34.8442,34.7535,34.8176,69500.0
2009-06-19 12:45:00,65.23,65.26,65.17,65.19,65500.0,34.8069,34.8229,34.7749,34.7855,65500.0
2009-06-19 12:50:00,65.19,65.19,65.09,65.11,79500.0,34.7855,34.7855,34.7322,34.7429,79500.0
2009-06-19 12:55:00,65.1,65.14,65.02,65.02,62000.0,34.7375,34.7589,34.6948,34.6948,62000.0
2009-06-19 13:00:00,65.03,65.17,65.02,65.11,39500.0,34.7002,34.7749,34.6948,34.7429,39500.0
2009-06-19 13:05:00,65.13,65.17,65.06,65.17,34000.0,34.7535,34.7749,34.7162,34.7749,34000.0
2009-06-19 13:10:00,65.15,65.18,65.07,65.16,53500.0,34.7642,34.7802,34.7215,34.7695,53500.0
2009-06-19 13:15:00,65.12,65.14,65.03,65.05,40500.0,34.7482,34.7589,34.7002,34.7108,40500.0
2009-06-19 13:20:00,65.03,65.06,64.97,65.04,68500.0,34.7002,34.7162,34.6682,34.7055,68500.0
2009-06-19 13:25:00,65.02,65.07,64.92,65.07,58500.0,34.6948,34.7215,34.6415,34.7215,58500.0
2009-06-19 13:30:00,65.07,65.25,65.07,65.24,34500.0,34.7215,34.8176,34.7215,34.8122,34500.0
2009-06-19 13:35:00,65.26,65.33,65.22,65.23,50000.0,34.8229,34.8603,34.8016,34.8069,50000.0
2009-06-19 13:40:00,65.24,65.35,65.24,65.25,72000.0,34.8122,34.8709,34.8122,34.8176,72000.0
2009-06-19 13:45:00,65.24,65.25,65.07,65.07,23500.0,34.8122,34.8176,34.7215,34.7215,23500.0
2009-06-19 13:50:00,65.05,65.23,65.05,65.23,38500.0,34.7108,34.8069,34.7108,34.8069,38500.0
2009-06-19 13:55:00,65.23,65.33,65.16,65.16,21000.0,34.8069,34.8603,34.7695,34.7695,21000.0
2009-06-19 14:00:00,65.17,65.3,65.14,65.27,40500.0,34.7749,34.8442,34.7589,34.8282,40500.0
2009-06-19 14:05:00,65.29,65.3,65.16,65.18,46500.0,34.8389,34.8442,34.7695,34.7802,46500.0
2009-06-19 14:10:00,65.14,65.18,65.05,65.14,45500.0,34.7589,34.7802,34.7108,34.7589,45500.0
2009-06-19 14:15:00,65.13,65.17,65.02,65.17,14500.0,34.7535,34.7749,34.6948,34.7749,14500.0
2009-06-19 14:20:00,65.16,65.2,65.03,65.03,34500.0,34.7695,34.7909,34.7002,34.7002,34500.0
2009-06-19 14:25:00,65.01,65.22,65.0,65.15,43500.0,34.6895,34.8016,34.6842,34.7642,43500.0
2009-06-19 14:30:00,65.14,65.4,65.14,65.4,57500.0,34.7589,34.8976,34.7589,34.8976,57500.0
2009-06-19 14:35:00,65.4,65.41,65.2,65.21,27000.0,34.8976,34.9029,34.7909,34.7962,27000.0
2009-06-19 14:40:00,65.24,65.36,65.24,65.24,33000.0,34.8122,34.8763,34.8122,34.8122,33000.0
2009-06-19 14:45:00,65.27,65.27,65.12,65.16,31000.0,34.8282,34.8282,34.7482,34.7695,31000.0
2009-06-19 14:50:00,65.16,65.23,65.11,65.23,29500.0,34.7695,34.8069,34.7429,34.8069,29500.0
2009-06-19 14:55:00,65.22,65.32,65.2,65.32,30000.0,34.8016,34.8549,34.7909,34.8549,30000.0
2009-06-19 15:00:00,65.24,65.32,65.2,65.23,29000.0,34.8122,34.8549,34.7909,34.8069,29000.0
2009-06-19 15:05:00,65.24,65.32,65.18,65.23,34500.0,34.8122,34.8549,34.7802,34.8069,34500.0
2009-06-19 15:10:00,65.23,65.38,65.23,65.37,37000.0,34.8069,34.8869,34.8069,34.8816,37000.0
2009-06-19 15:15:00,65.34,65.6,65.32,65.6,49500.0,34.8656,35.0043,34.8549,35.0043,49500.0
2009-06-19 15:20:00,65.6,65.7,65.5,65.54,47500.0,35.0043,35.0577,34.951,34.9723,47500.0
2009-06-19 15:25:00,65.51,65.87,65.5,65.77,87500.0,34.9563,35.1484,34.951,35.095,87500.0
2009-06-19 15:30:00,65.74,65.79,65.61,65.61,58000.0,35.079,35.1057,35.0097,35.0097,58000.0
2009-06-19 15:35:00,65.66,65.78,65.55,65.56,72500.0,35.0363,35.1004,34.9776,34.983,72500.0
2009-06-19 15:40:00,65.58,65.66,65.48,65.58,59500.0,34.9937,35.0363,34.9403,34.9937,59500.0
2009-06-19 15:45:00,65.55,65.55,65.36,65.45,99500.0,34.9776,34.9776,34.8763,34.9243,99500.0
2009-06-19 15:50:00,65.47,65.47,65.3,65.36,151500.0,34.935,34.935,34.8442,34.8763,151500.0
2009-06-19 15:55:00,65.36,65.45,65.3,65.42,222500.0,34.8763,34.9243,34.8442,34.9083,222500.0
2009-06-22 09:30:00,64.92,65.0,64.2,64.39,193000.0,34.6415,34.6842,34.2573,34.3587,193000.0
2009-06-22 09:35:00,64.39,64.67,64.25,64.4,90500.0,34.3587,34.5081,34.284,34.364,90500.0
2009-06-22 09:40:00,64.42,64.46,64.13,64.26,125000.0,34.3747,34.396,34.2199,34.2893,125000.0
2009-06-22 09:45:00,64.22,64.39,64.17,64.24,106500.0,34.268,34.3587,34.2413,34.2786,106500.0
2009-06-22 09:50:00,64.22,64.35,64.14,64.22,161000.0,34.268,34.3373,34.2253,34.268,161000.0
2009-06-22 09:55:00,64.19,64.19,63.83,63.92,239000.0,34.2519,34.2519,34.0598,34.1079,239000.0
2009-06-22 10:00:00,63.92,63.96,63.62,63.67,198000.0,34.1079,34.1292,33.9478,33.9745,198000.0
2009-06-22 10:05:00,63.65,63.76,63.6,63.74,143500.0,33.9638,34.0225,33.9371,34.0118,143500.0
2009-06-22 10:10:00,63.74,63.84,63.67,63.76,68000.0,34.0118,34.0652,33.9745,34.0225,68000.0
2009-06-22 10:15:00,63.75,63.77,63.62,63.62,68000.0,34.0172,34.0278,33.9478,33.9478,68000.0
2009-06-22 10:20:00,63.62,63.69,63.48,63.62,499000.0,33.9478,33.9851,33.8731,33.9478,499000.0
2009-06-22 10:25:00,63.6,63.64,63.38,63.38,134000.0,33.9371,33.9585,33.8197,33.8197,134000.0
2009-06-22 10:30:00,63.36,63.4,62.71,62.75,197500.0,33.8091,33.8304,33.4622,33.4836,197500.0
2009-06-22 10:35:00,62.78,63.15,62.73,62.97,121500.0,33.4996,33.697,33.4729,33.6009,121500.0
2009-06-22 10:40:00,62.96,62.96,62.55,62.74,106500.0,33.5956,33.5956,33.3768,33.4782,106500.0
2009-06-22 10:45:00,62.71,63.0,62.7,62.87,151000.0,33.4622,33.617,33.4569,33.5476,151000.0
2009-06-22 10:50:00,62.76,62.81,62.55,62.58,24500.0,33.4889,33.5156,33.3768,33.3928,24500.0
2009-06-22 10:55:00,62.58,62.6,62.42,62.48,49000.0,33.3928,33.4035,33.3075,33.3395,49000.0
2009-06-22 11:00:00,62.48,62.51,62.26,62.36,76000.0,33.3395,33.3555,33.2221,33.2755,76000.0
2009-06-22 11:05:00,62.36,62.45,62.28,62.34,53500.0,33.2755,33.3235,33.2328,33.2648,53500.0
2009-06-22 11:10:00,62.29,62.35,62.27,62.3,46500.0,33.2381,33.2701,33.2274,33.2434,46500.0
2009-06-22 11:15:00,62.28,62.31,62.17,62.28,72500.0,33.2328,33.2488,33.1741,33.2328,72500.0
2009-06-22 11:20:00,62.36,62.45,62.28,62.39,53500.0,33.2755,33.3235,33.2328,33.2915,53500.0
2009-06-22 11:25:00,62.4,62.4,61.73,62.17,104500.0,33.2968,33.2968,32.9393,33.1741,104500.0
2009-06-22 11:30:00,62.19,62.22,62.02,62.2,37500.0,33.1847,33.2007,33.094,33.1901,37500.0
2009-06-22 11:35:00,62.17,62.17,61.93,61.94,62000.0,33.1741,33.1741,33.046,33.0513,62000.0
2009-06-22 11:40:00,61.94,62.16,61.91,61.98,40500.0,33.0513,33.1687,33.0353,33.0727,40500.0
2009-06-22 11:45:00,62.01,62.02,61.86,61.88,22000.0,33.0887,33.094,33.0087,33.0193,22000.0
2009-06-22 11:50:00,61.9,61.93,61.81,61.92,40000.0,33.03,33.046,32.982,33.0407,40000.0
2009-06-22 11:55:00,61.89,62.0,61.81,61.9,30000.0,33.0247,33.0834,32.982,33.03,30000.0
2009-06-22 12:00:00,61.89,61.9,61.68,61.74,64500.0,33.0247,33.03,32.9126,32.9446,64500.0
2009-06-22 12:05:00,61.79,61.94,61.75,61.82,32000.0,32.9713,33.0513,32.95,32.9873,32000.0
2009-06-22 12:10:00,61.87,61.88,61.8,61.8,39000.0,33.014,33.0193,32.9766,32.9766,39000.0
2009-06-22 12:15:00,61.78,61.83,61.78,61.81,35000.0,32.966,32.9926,32.966,32.982,35000.0
2009-06-22 12:20:00,61.82,61.82,61.6,61.6,78000.0,32.9873,32.9873,32.8699,32.8699,78000.0
2009-06-22 12:25:00,61.6,61.6,61.49,61.5,77500.0,32.8699,32.8699,32.8112,32.8166,77500.0
2009-06-22 12:30:00,61.49,61.56,61.45,61.51,79000.0,32.8112,32.8486,32.7899,32.8219,79000.0
2009-06-22 12:35:00,61.46,61.48,61.38,61.48,82500.0,32.7952,32.8059,32.7525,32.8059,82500.0
2009-06-22 12:40:00,61.47,61.5,61.38,61.44,51000.0,32.8005,32.8166,32.7525,32.7845,51000.0
2009-06-22 12:45:00,61.44,61.53,61.38,61.39,34000.0,32.7845,32.8326,32.7525,32.7579,34000.0
2009-06-22 12:50:00,61.39,61.44,61.38,61.44,31000.0,32.7579,32.7845,32.7525,32.7845,31000.0
2009-06-22 12:55:00,61.4,61.45,61.34,61.45,95500.0,32.7632,32.7899,32.7312,32.7899,95500.0
2009-06-22 13:00:00,61.46,61.47,61.14,61.22,103000.0,32.7952,32.8005,32.6245,32.6671,103000.0
2009-06-22 13:05:00,61.2,61.25,61.02,61.21,99500.0,32.6565,32.6832,32.5604,32.6618,99500.0
2009-06-22 13:10:00,61.23,61.29,61.06,61.06,99500.0,32.6725,32.7045,32.5818,32.5818,99500.0
2009-06-22 13:15:00,61.07,61.16,60.87,60.95,112000.0,32.5871,32.6351,32.4804,32.5231,112000.0
2009-06-22 13:20:00,60.95,60.98,60.71,60.71,52000.0,32.5231,32.5391,32.395,32.395,52000.0
2009-06-22 13:25:00,60.77,60.88,60.65,60.88,80500.0,32.427,32.4857,32.363,32.4857,80500.0
2009-06-22 13:30:00,60.87,61.03,60.85,60.97,63500.0,32.4804,32.5658,32.4697,32.5337,63500.0
2009-06-22 13:35:00,60.97,61.04,60.9,60.99,44000.0,32.5337,32.5711,32.4964,32.5444,44000.0
2009-06-22 13:40:00,61.02,61.15,60.99,60.99,67000.0,32.5604,32.6298,32.5444,32.5444,67000.0
2009-06-22 13:45:00,60.96,61.1,60.92,61.1,41500.0,32.5284,32.6031,32.5071,32.6031,41500.0
2009-06-22 13:50:00,61.12,61.2,61.05,61.17,73000.0,32.6138,32.6565,32.5764,32.6405,73000.0
2009-06-22 13:55:00,61.17,61.2,61.04,61.09,60000.0,32.6405,32.6565,32.5711,32.5978,60000.0
2009-06-22 14:00:00,61.06,61.09,60.96,61.04,56000.0,32.5818,32.5978,32.5284,32.5711,56000.0
2009-06-22 14:05:00,61.04,61.06,60.97,60.99,39500.0,32.5711,32.5818,32.5337,32.5444,39500.0
2009-06-22 14:10:00,60.98,61.06,60.92,61.01,47500.0,32.5391,32.5818,32.5071,32.5551,47500.0
2009-06-22 14:15:00,61.01,61.13,60.96,61.13,44500.0,32.5551,32.6191,32.5284,32.6191,44500.0
2009-06-22 14:20:00,61.1,61.14,61.03,61.03,37000.0,32.6031,32.6245,32.5658,32.5658,37000.0
2009-06-22 14:25:00,61.08,61.12,60.93,61.0,50000.0,32.5924,32.6138,32.5124,32.5498,50000.0
2009-06-22 14:30:00,60.94,61.06,60.89,61.0,51500.0,32.5177,32.5818,32.4911,32.5498,51500.0
2009-06-22 14:35:00,61.01,61.28,61.01,61.26,75500.0,32.5551,32.6992,32.5551,32.6885,75500.0
2009-06-22 14:40:00,61.26,61.34,61.15,61.27,75500.0,32.6885,32.7312,32.6298,32.6938,75500.0
2009-06-22 14:45:00,61.24,61.24,61.05,61.2,42500.0,32.6778,32.6778,32.5764,32.6565,42500.0
2009-06-22 14:50:00,61.2,61.23,61.13,61.16,34000.0,32.6565,32.6725,32.6191,32.6351,34000.0
2009-06-22 14:55:00,61.16,61.32,61.07,61.32,32000.0,32.6351,32.7205,32.5871,32.7205,32000.0
2009-06-22 15:00:00,61.31,61.44,61.29,61.4,73500.0,32.7152,32.7845,32.7045,32.7632,73500.0
2009-06-22 15:05:00,61.41,61.41,61.22,61.25,62000.0,32.7685,32.7685,32.6671,32.6832,62000.0
2009-06-22 15:10:00,61.22,61.22,61.05,61.07,60000.0,32.6671,32.6671,32.5764,32.5871,60000.0
2009-06-22 15:15:00,61.09,61.36,61.07,61.36,78000.0,32.5978,32.7418,32.5871,32.7418,78000.0
2009-06-22 15:20:00,61.34,61.37,61.25,61.29,51500.0,32.7312,32.7472,32.6832,32.7045,51500.0
2009-06-22 15:25:00,61.28,61.28,61.05,61.12,99000.0,32.6992,32.6992,32.5764,32.6138,99000.0
2009-06-22 15:30:00,61.09,61.33,61.09,61.16,80000.0,32.5978,32.7258,32.5978,32.6351,80000.0
2009-06-22 15:35:00,61.18,61.3,61.0,61.29,104500.0,32.6458,32.7098,32.5498,32.7045,104500.0
2009-06-22 15:40:00,61.26,61.29,60.84,60.89,152500.0,32.6885,32.7045,32.4644,32.4911,152500.0
2009-06-22 15:45:00,60.9,61.07,60.79,60.79,112500.0,32.4964,32.5871,32.4377,32.4377,112500.0
2009-06-22 15:50:00,60.82,60.88,60.66,60.86,243000.0,32.4537,32.4857,32.3683,32.475,243000.0
2009-06-22 15:55:00,60.88,60.88,60.44,60.75,406500.0,32.4857,32.4857,32.2509,32.4164,406500.0
2009-06-23 09:30:00,61.28,61.37,60.53,60.94,132500.0,32.6992,32.7472,32.299,32.5177,132500.0
2009-06-23 09:35:00,60.9,61.29,60.62,60.83,133000.0,32.4964,32.7045,32.347,32.459,133000.0
2009-06-23 09:40:00,60.83,60.99,60.26,60.26,125000.0,32.459,32.5444,32.1549,32.1549,125000.0
2009-06-23 09:45:00,60.26,60.44,59.9,60.19,246000.0,32.1549,32.2509,31.9628,32.1175,246000.0
2009-06-23 09:50:00,60.16,60.31,59.95,59.95,169500.0,32.1015,32.1816,31.9895,31.9895,169500.0
2009-06-23 09:55:00,59.97,59.98,59.52,59.83,294500.0,32.0001,32.0055,31.76,31.9254,294500.0
2009-06-23 10:00:00,59.8,59.8,59.24,59.73,282500.0,31.9094,31.9094,31.6106,31.8721,282500.0
2009-06-23 10:05:00,59.73,59.91,59.4,59.73,125000.0,31.8721,31.9681,31.696,31.8721,125000.0
2009-06-23 10:10:00,59.75,59.76,59.25,59.25,100500.0,31.8827,31.8881,31.6159,31.6159,100500.0
2009-06-23 10:15:00,59.31,59.63,59.24,59.56,123000.0,31.648,31.8187,31.6106,31.7814,123000.0
2009-06-23 10:20:00,59.56,59.63,59.42,59.43,113000.0,31.7814,31.8187,31.7067,31.712,113000.0
2009-06-23 10:25:00,59.43,59.47,59.12,59.15,183500.0,31.712,31.7333,31.5466,31.5626,183500.0
2009-06-23 10:30:00,59.19,59.37,59.11,59.35,100500.0,31.5839,31.68,31.5412,31.6693,100500.0
2009-06-23 10:35:00,59.35,59.42,59.15,59.26,132500.0,31.6693,31.7067,31.5626,31.6213,132500.0
2009-06-23 10:40:00,59.23,59.25,58.82,58.82,132000.0,31.6053,31.6159,31.3865,31.3865,132000.0
2009-06-23 10:45:00,58.77,58.9,58.38,58.55,178500.0,31.3598,31.4292,31.1517,31.2424,178500.0
2009-06-23 10:50:00,58.5,58.78,58.43,58.65,104000.0,31.2157,31.3652,31.1784,31.2958,104000.0
2009-06-23 10:55:00,58.58,58.78,58.43,58.76,81000.0,31.2584,31.3652,31.1784,31.3545,81000.0
2009-06-23 11:00:00,58.78,58.9,58.71,58.83,89000.0,31.3652,31.4292,31.3278,31.3918,89000.0
2009-06-23 11:05:00,58.79,58.83,58.43,58.62,90500.0,31.3705,31.3918,31.1784,31.2798,90500.0
2009-06-23 11:10:00,58.65,58.77,58.45,58.74,80500.0,31.2958,31.3598,31.1891,31.3438,80500.0
2009-06-23 11:15:00,58.72,59.05,58.67,58.92,74000.0,31.3331,31.5092,31.3065,31.4399,74000.0
2009-06-23 11:20:00,58.89,59.18,58.89,59.16,213000.0,31.4239,31.5786,31.4239,31.5679,213000.0
2009-06-23 11:25:00,59.16,59.49,59.03,59.34,182000.0,31.5679,31.744,31.4986,31.664,182000.0
2009-06-23 11:30:00,59.37,59.48,59.33,59.46,44500.0,31.68,31.7387,31.6586,31.728,44500.0
2009-06-23 11:35:00,59.45,59.6,59.42,59.5,64000.0,31.7227,31.8027,31.7067,31.7493,64000.0
2009-06-23 11:40:00,59.5,59.6,59.35,59.56,77000.0,31.7493,31.8027,31.6693,31.7814,77000.0
2009-06-23 11:45:00,59.6,59.88,59.54,59.85,58500.0,31.8027,31.9521,31.7707,31.9361,58500.0
2009-06-23 11:50:00,59.83,60.0,59.81,59.99,61000.0,31.9254,32.0162,31.9148,32.0108,61000.0
2009-06-23 11:55:00,60.0,60.0,59.92,59.97,87500.0,32.0162,32.0162,31.9735,32.0001,87500.0
2009-06-23 12:00:00,59.99,60.12,59.82,59.95,91500.0,32.0108,32.0802,31.9201,31.9895,91500.0
2009-06-23 12:05:00,59.91,59.96,59.8,59.83,49500.0,31.9681,31.9948,31.9094,31.9254,49500.0
2009-06-23 12:10:00,59.88,59.88,59.6,59.67,48000.0,31.9521,31.9521,31.8027,31.8401,48000.0
2009-06-23 12:15:00,59.63,59.63,59.53,59.53,33000.0,31.8187,31.8187,31.7654,31.7654,33000.0
2009-06-23 12:20:00,59.54,59.58,59.48,59.53,65000.0,31.7707,31.792,31.7387,31.7654,65000.0
2009-06-23 12:25:00,59.53,59.6,59.42,59.6,48500.0,31.7654,31.8027,31.7067,31.8027,48500.0
2009-06-23 12:30:00,59.6,59.82,59.6,59.82,49000.0,31.8027,31.9201,31.8027,31.9201,49000.0
2009-06-23 12:35:00,59.83,60.16,59.83,60.14,72500.0,31.9254,32.1015,31.9254,32.0909,72500.0
2009-06-23 12:40:00,60.13,60.18,60.03,60.17,64000.0,32.0855,32.1122,32.0322,32.1069,64000.0
2009-06-23 12:45:00,60.14,60.31,60.14,60.3,88500.0,32.0909,32.1816,32.0909,32.1762,88500.0
2009-06-23 12:50:00,60.3,60.41,60.26,60.3,93000.0,32.1762,32.2349,32.1549,32.1762,93000.0
2009-06-23 12:55:00,60.3,60.49,60.2,60.39,87500.0,32.1762,32.2776,32.1229,32.2243,87500.0
2009-06-23 13:00:00,60.43,60.85,60.37,60.82,159500.0,32.2456,32.4697,32.2136,32.4537,159500.0
2009-06-23 13:05:00,60.84,60.85,60.61,60.73,78000.0,32.4644,32.4697,32.3416,32.4057,78000.0
2009-06-23 13:10:00,60.72,60.84,60.71,60.75,61500.0,32.4003,32.4644,32.395,32.4164,61500.0
2009-06-23 13:15:00,60.72,60.84,60.63,60.84,34000.0,32.4003,32.4644,32.3523,32.4644,34000.0
2009-06-23 13:20:00,60.84,60.97,60.75,60.75,38500.0,32.4644,32.5337,32.4164,32.4164,38500.0
2009-06-23 13:25:00,60.77,60.77,60.4,60.51,76500.0,32.427,32.427,32.2296,32.2883,76500.0
2009-06-23 13:30:00,60.47,60.5,60.4,60.44,24000.0,32.2669,32.283,32.2296,32.2509,24000.0
2009-06-23 13:35:00,60.48,60.56,60.48,60.56,17000.0,32.2723,32.315,32.2723,32.315,17000.0
2009-06-23 13:40:00,60.54,60.54,60.21,60.3,91500.0,32.3043,32.3043,32.1282,32.1762,91500.0
2009-06-23 13:45:00,60.31,60.36,60.29,60.29,10000.0,32.1816,32.2082,32.1709,32.1709,10000.0
2009-06-23 13:50:00,60.29,60.44,60.28,60.34,30500.0,32.1709,32.2509,32.1656,32.1976,30500.0
2009-06-23 13:55:00,60.29,60.29,60.03,60.03,38500.0,32.1709,32.1709,32.0322,32.0322,38500.0
2009-06-23 14:00:00,60.01,60.34,59.97,60.23,48000.0,32.0215,32.1976,32.0001,32.1389,48000.0
2009-06-23 14:05:00,60.22,60.31,60.14,60.24,42500.0,32.1335,32.1816,32.0909,32.1442,42500.0
2009-06-23 14:10:00,60.27,60.6,60.26,60.5,62500.0,32.1602,32.3363,32.1549,32.283,62500.0
2009-06-23 14:15:00,60.53,60.66,60.46,60.47,40000.0,32.299,32.3683,32.2616,32.2669,40000.0
2009-06-23 14:20:00,60.49,60.55,60.39,60.45,28500.0,32.2776,32.3096,32.2243,32.2563,28500.0
2009-06-23 14:25:00,60.44,60.51,60.3,60.31,33500.0,32.2509,32.2883,32.1762,32.1816,33500.0
2009-06-23 14:30:00,60.3,60.35,60.19,60.22,37500.0,32.1762,32.2029,32.1175,32.1335,37500.0
2009-06-23 14:35:00,60.21,60.21,60.04,60.11,35000.0,32.1282,32.1282,32.0375,32.0748,35000.0
2009-06-23 14:40:00,60.16,60.23,60.0,60.07,38500.0,32.1015,32.1389,32.0162,32.0535,38500.0
2009-06-23 14:45:00,60.1,60.23,60.1,60.21,36500.0,32.0695,32.1389,32.0695,32.1282,36500.0
2009-06-23 14:50:00,60.23,60.44,60.22,60.41,40000.0,32.1389,32.2509,32.1335,32.2349,40000.0
2009-06-23 14:55:00,60.42,60.46,60.31,60.39,43000.0,32.2403,32.2616,32.1816,32.2243,43000.0
2009-06-23 15:00:00,60.33,60.38,60.17,60.35,40000.0,32.1922,32.2189,32.1069,32.2029,40000.0
2009-06-23 15:05:00,60.33,60.44,60.29,60.31,44500.0,32.1922,32.2509,32.1709,32.1816,44500.0
2009-06-23 15:10:00,60.29,60.68,60.25,60.68,106000.0,32.1709,32.379,32.1496,32.379,106000.0
2009-06-23 15:15:00,60.73,60.9,60.66,60.86,122000.0,32.4057,32.4964,32.3683,32.475,122000.0
2009-06-23 15:20:00,60.81,60.9,60.7,60.71,116000.0,32.4484,32.4964,32.3897,32.395,116000.0
2009-06-23 15:25:00,60.7,61.0,60.64,60.98,117000.0,32.3897,32.5498,32.3577,32.5391,117000.0
2009-06-23 15:30:00,60.95,60.96,60.59,60.72,124500.0,32.5231,32.5284,32.331,32.4003,124500.0
2009-06-23 15:35:00,60.68,60.84,60.62,60.68,72500.0,32.379,32.4644,32.347,32.379,72500.0
2009-06-23 15:40:00,60.67,60.73,60.6,60.69,82000.0,32.3737,32.4057,32.3363,32.3843,82000.0
2009-06-23 15:45:00,60.68,61.1,60.64,61.1,123000.0,32.379,32.6031,32.3577,32.6031,123000.0
2009-06-23 15:50:00,61.08,61.09,60.78,61.01,159500.0,32.5924,32.5978,32.4324,32.5551,159500.0
2009-06-23 15:55:00,61.03,61.16,60.71,60.71,436500.0,32.5658,32.6351,32.395,32.395,436500.0
2009-06-24 09:30:00,61.16,61.49,60.94,61.06,105000.0,32.6351,32.8112,32.5177,32.5818,105000.0
2009-06-24 09:35:00,60.99,61.81,60.99,61.81,121000.0,32.5444,32.982,32.5444,32.982,121000.0
2009-06-24 09:40:00,61.87,62.35,61.6,61.96,149000.0,33.014,33.2701,32.8699,33.062,149000.0
2009-06-24 09:45:00,61.98,62.19,61.89,62.13,96000.0,33.0727,33.1847,33.0247,33.1527,96000.0
2009-06-24 09:50:00,62.14,62.38,62.12,62.19,114000.0,33.1581,33.2861,33.1474,33.1847,114000.0
2009-06-24 09:55:00,62.12,62.5,62.12,62.46,113500.0,33.1474,33.3502,33.1474,33.3288,113500.0
2009-06-24 10:00:00,62.46,62.89,62.25,62.88,175000.0,33.3288,33.5583,33.2168,33.5529,175000.0
2009-06-24 10:05:00,62.86,62.87,62.43,62.8,119500.0,33.5423,33.5476,33.3128,33.5102,119500.0
2009-06-24 10:10:00,62.8,62.9,62.65,62.8,86000.0,33.5102,33.5636,33.4302,33.5102,86000.0
2009-06-24 10:15:00,62.8,63.27,62.74,63.26,171500.0,33.5102,33.761,33.4782,33.7557,171500.0
2009-06-24 10:20:00,63.23,63.39,63.2,63.33,96500.0,33.7397,33.8251,33.7237,33.793,96500.0
2009-06-24 10:25:00,63.27,63.32,63.07,63.1,95000.0,33.761,33.7877,33.6543,33.6703,95000.0
2009-06-24 10:30:00,63.14,63.24,63.0,63.06,89000.0,33.6917,33.745,33.617,33.649,89000.0
2009-06-24 10:35:00,63.06,63.55,63.06,63.54,124500.0,33.649,33.9104,33.649,33.9051,124500.0
2009-06-24 10:40:00,63.54,63.7,63.47,63.67,142500.0,33.9051,33.9905,33.8678,33.9745,142500.0
2009-06-24 10:45:00,63.68,63.86,63.51,63.85,87500.0,33.9798,34.0759,33.8891,34.0705,87500.0
2009-06-24 10:50:00,63.82,64.16,63.75,63.93,154000.0,34.0545,34.2359,34.0172,34.1132,154000.0
2009-06-24 10:55:00,63.9,63.95,63.75,63.84,77000.0,34.0972,34.1239,34.0172,34.0652,77000.0
2009-06-24 11:00:00,63.81,64.0,63.8,63.93,61000.0,34.0492,34.1506,34.0438,34.1132,61000.0
2009-06-24 11:05:00,63.93,64.08,63.56,63.56,64500.0,34.1132,34.1932,33.9158,33.9158,64500.0
2009-06-24 11:10:00,63.57,63.6,63.31,63.38,120000.0,33.9211,33.9371,33.7824,33.8197,120000.0
2009-06-24 11:15:00,63.36,63.39,63.22,63.27,69500.0,33.8091,33.8251,33.7344,33.761,69500.0
2009-06-24 11:20:00,63.3,63.44,63.16,63.44,67500.0,33.777,33.8517,33.7023,33.8517,67500.0
2009-06-24 11:25:00,63.41,63.57,63.22,63.34,74500.0,33.8357,33.9211,33.7344,33.7984,74500.0
2009-06-24 11:30:00,63.35,63.35,63.18,63.24,9500.0,33.8037,33.8037,33.713,33.745,9500.0
2009-06-24 11:35:00,63.24,63.24,63.17,63.2,25000.0,33.745,33.745,33.7077,33.7237,25000.0
2009-06-24 11:40:00,63.16,63.17,63.0,63.17,62000.0,33.7023,33.7077,33.617,33.7077,62000.0
2009-06-24 11:45:00,63.18,63.29,63.07,63.15,52500.0,33.713,33.7717,33.6543,33.697,52500.0
2009-06-24 11:50:00,63.1,63.2,63.1,63.13,31000.0,33.6703,33.7237,33.6703,33.6863,31000.0
2009-06-24 11:55:00,63.15,63.25,63.15,63.24,12500.0,33.697,33.7504,33.697,33.745,12500.0
2009-06-24 12:00:00,63.28,63.34,63.16,63.16,47500.0,33.7664,33.7984,33.7023,33.7023,47500.0
2009-06-24 12:05:00,63.16,63.19,63.07,63.18,50000.0,33.7023,33.7183,33.6543,33.713,50000.0
2009-06-24 12:10:00,63.19,63.27,63.18,63.27,16000.0,33.7183,33.761,33.713,33.761,16000.0
2009-06-24 12:15:00,63.29,63.29,63.14,63.18,12500.0,33.7717,33.7717,33.6917,33.713,12500.0
2009-06-24 12:20:00,63.18,63.18,63.09,63.09,5500.0,33.713,33.713,33.665,33.665,5500.0
2009-06-24 12:25:00,63.08,63.13,63.05,63.11,26500.0,33.6596,33.6863,33.6436,33.6757,26500.0
2009-06-24 12:30:00,63.11,63.27,63.05,63.27,51500.0,33.6757,33.761,33.6436,33.761,51500.0
2009-06-24 12:35:00,63.28,63.3,63.07,63.2,24500.0,33.7664,33.777,33.6543,33.7237,24500.0
2009-06-24 12:40:00,63.13,63.13,63.02,63.02,51000.0,33.6863,33.6863,33.6276,33.6276,51000.0
2009-06-24 12:45:00,63.06,63.36,63.05,63.21,59000.0,33.649,33.8091,33.6436,33.729,59000.0
2009-06-24 12:50:00,63.22,63.29,63.18,63.21,21500.0,33.7344,33.7717,33.713,33.729,21500.0
2009-06-24 12:55:00,63.23,63.46,63.23,63.37,58000.0,33.7397,33.8624,33.7397,33.8144,58000.0
2009-06-24 13:00:00,63.38,63.43,63.34,63.43,44500.0,33.8197,33.8464,33.7984,33.8464,44500.0
2009-06-24 13:05:00,63.39,63.43,63.35,63.39,30500.0,33.8251,33.8464,33.8037,33.8251,30500.0
2009-06-24 13:10:00,63.39,63.5,63.38,63.45,25500.0,33.8251,33.8838,33.8197,33.8571,25500.0
2009-06-24 13:15:00,63.43,63.46,63.37,63.44,41500.0,33.8464,33.8624,33.8144,33.8517,41500.0
2009-06-24 13:20:00,63.41,63.45,63.28,63.28,23500.0,33.8357,33.8571,33.7664,33.7664,23500.0
2009-06-24 13:25:00,63.32,63.38,63.28,63.37,19500.0,33.7877,33.8197,33.7664,33.8144,19500.0
2009-06-24 13:30:00,63.39,63.43,63.23,63.23,19000.0,33.8251,33.8464,33.7397,33.7397,19000.0
2009-06-24 13:35:00,63.24,63.27,63.21,63.23,10500.0,33.745,33.761,33.729,33.7397,10500.0
2009-06-24 13:40:00,63.27,63.37,63.23,63.24,20000.0,33.761,33.8144,33.7397,33.745,20000.0
2009-06-24 13:45:00,63.27,63.27,63.1,63.13,12000.0,33.761,33.761,33.6703,33.6863,12000.0
2009-06-24 13:50:00,63.15,63.22,63.1,63.14,25500.0,33.697,33.7344,33.6703,33.6917,25500.0
2009-06-24 13:55:00,63.15,63.17,63.06,63.1,17000.0,33.697,33.7077,33.649,33.6703,17000.0
2009-06-24 14:00:00,63.1,63.42,63.1,63.37,53500.0,33.6703,33.8411,33.6703,33.8144,53500.0
2009-06-24 14:05:00,63.37,63.44,63.35,63.44,27000.0,33.8144,33.8517,33.8037,33.8517,27000.0
2009-06-24 14:10:00,63.43,63.44,63.31,63.31,14500.0,33.8464,33.8517,33.7824,33.7824,14500.0
2009-06-24 14:15:00,63.33,63.44,63.0,63.34,63000.0,33.793,33.8517,33.617,33.7984,63000.0
2009-06-24 14:20:00,63.32,63.41,63.02,63.21,82000.0,33.7877,33.8357,33.6276,33.729,82000.0
2009-06-24 14:25:00,63.28,63.52,62.93,63.07,144500.0,33.7664,33.8944,33.5796,33.6543,144500.0
2009-06-24 14:30:00,63.06,63.2,62.6,62.98,211000.0,33.649,33.7237,33.4035,33.6063,211000.0
2009-06-24 14:35:00,63.0,63.03,62.44,62.58,159000.0,33.617,33.633,33.3181,33.3928,159000.0
2009-06-24 14:40:00,62.6,63.0,62.59,62.92,87000.0,33.4035,33.617,33.3982,33.5743,87000.0
2009-06-24 14:45:00,62.94,63.12,62.9,63.04,106500.0,33.5849,33.681,33.5636,33.6383,106500.0
2009-06-24 14:50:00,63.01,63.21,63.0,63.15,30500.0,33.6223,33.729,33.617,33.697,30500.0
2009-06-24 14:55:00,63.22,63.22,62.85,62.94,30000.0,33.7344,33.7344,33.5369,33.5849,30000.0
2009-06-24 15:00:00,62.98,63.13,62.95,63.04,23500.0,33.6063,33.6863,33.5903,33.6383,23500.0
2009-06-24 15:05:00,63.02,63.02,62.56,62.67,62000.0,33.6276,33.6276,33.3822,33.4409,62000.0
2009-06-24 15:10:00,62.61,62.78,62.47,62.72,62500.0,33.4089,33.4996,33.3341,33.4675,62500.0
2009-06-24 15:15:00,62.77,62.77,62.45,62.64,47500.0,33.4942,33.4942,33.3235,33.4249,47500.0
2009-06-24 15:20:00,62.64,62.88,62.61,62.73,54000.0,33.4249,33.5529,33.4089,33.4729,54000.0
2009-06-24 15:25:00,62.84,63.0,62.75,62.93,38000.0,33.5316,33.617,33.4836,33.5796,38000.0
2009-06-24 15:30:00,62.92,63.0,62.73,62.88,49000.0,33.5743,33.617,33.4729,33.5529,49000.0
2009-06-24 15:35:00,62.89,62.91,62.65,62.78,45000.0,33.5583,33.5689,33.4302,33.4996,45000.0
2009-06-24 15:40:00,62.76,62.78,62.43,62.75,124500.0,33.4889,33.4996,33.3128,33.4836,124500.0
2009-06-24 15:45:00,62.7,63.1,62.7,62.93,76000.0,33.4569,33.6703,33.4569,33.5796,76000.0
2009-06-24 15:50:00,62.93,63.02,62.62,62.66,99500.0,33.5796,33.6276,33.4142,33.4355,99500.0
2009-06-24 15:55:00,62.7,63.04,62.67,62.9,186500.0,33.4569,33.6383,33.4409,33.5636,186500.0
2009-06-25 09:30:00,62.48,62.48,61.8,61.8,97000.0,33.3395,33.3395,32.9766,32.9766,97000.0
2009-06-25 09:35:00,61.88,61.88,61.3,61.52,142000.0,33.0193,33.0193,32.7098,32.8272,142000.0
2009-06-25 09:40:00,61.52,61.96,61.42,61.96,77500.0,32.8272,33.062,32.7739,33.062,77500.0
2009-06-25 09:45:00,61.99,62.0,61.88,61.9,57000.0,33.078,33.0834,33.0193,33.03,57000.0
2009-06-25 09:50:00,61.89,62.36,61.86,62.35,81000.0,33.0247,33.2755,33.0087,33.2701,81000.0
2009-06-25 09:55:00,62.4,62.98,62.4,62.98,200500.0,33.2968,33.6063,33.2968,33.6063,200500.0
2009-06-25 10:00:00,62.91,63.47,62.78,63.2,112500.0,33.5689,33.8678,33.4996,33.7237,112500.0
2009-06-25 10:05:00,63.2,63.28,63.03,63.08,76000.0,33.7237,33.7664,33.633,33.6596,76000.0
2009-06-25 10:10:00,63.12,63.33,62.93,63.05,79500.0,33.681,33.793,33.5796,33.6436,79500.0
2009-06-25 10:15:00,62.96,63.17,62.82,63.17,46500.0,33.5956,33.7077,33.5209,33.7077,46500.0
2009-06-25 10:20:00,63.06,63.1,62.9,62.96,33000.0,33.649,33.6703,33.5636,33.5956,33000.0
2009-06-25 10:25:00,62.97,63.06,62.86,63.06,26500.0,33.6009,33.649,33.5423,33.649,26500.0
2009-06-25 10:30:00,63.03,63.03,62.85,62.85,22500.0,33.633,33.633,33.5369,33.5369,22500.0
2009-06-25 10:35:00,62.86,62.88,62.8,62.8,42000.0,33.5423,33.5529,33.5102,33.5102,42000.0
2009-06-25 10:40:00,62.81,62.85,62.6,62.65,54000.0,33.5156,33.5369,33.4035,33.4302,54000.0
2009-06-25 10:45:00,62.63,62.8,62.62,62.63,56500.0,33.4195,33.5102,33.4142,33.4195,56500.0
2009-06-25 10:50:00,62.63,62.75,62.61,62.73,29000.0,33.4195,33.4836,33.4089,33.4729,29000.0
2009-06-25 10:55:00,62.78,62.8,62.7,62.78,24500.0,33.4996,33.5102,33.4569,33.4996,24500.0
2009-06-25 11:00:00,62.77,63.01,62.77,62.97,42500.0,33.4942,33.6223,33.4942,33.6009,42500.0
2009-06-25 11:05:00,63.0,63.2,63.0,63.16,43000.0,33.617,33.7237,33.617,33.7023,43000.0
2009-06-25 11:10:00,63.15,63.2,63.05,63.05,24500.0,33.697,33.7237,33.6436,33.6436,24500.0
2009-06-25 11:15:00,63.06,63.15,63.02,63.02,24500.0,33.649,33.697,33.6276,33.6276,24500.0
2009-06-25 11:20:00,63.02,63.11,63.02,63.04,49000.0,33.6276,33.6757,33.6276,33.6383,49000.0
2009-06-25 11:25:00,63.04,63.11,63.01,63.03,37500.0,33.6383,33.6757,33.6223,33.633,37500.0
2009-06-25 11:30:00,63.04,63.14,63.0,63.1,109500.0,33.6383,33.6917,33.617,33.6703,109500.0
2009-06-25 11:35:00,63.15,63.15,62.82,62.82,74000.0,33.697,33.697,33.5209,33.5209,74000.0
2009-06-25 11:40:00,62.88,63.06,62.88,62.97,31000.0,33.5529,33.649,33.5529,33.6009,31000.0
2009-06-25 11:45:00,63.02,63.02,62.92,62.95,17000.0,33.6276,33.6276,33.5743,33.5903,17000.0
2009-06-25 11:50:00,62.93,62.93,62.81,62.91,51000.0,33.5796,33.5796,33.5156,33.5689,51000.0
2009-06-25 11:55:00,62.9,62.96,62.82,62.91,43500.0,33.5636,33.5956,33.5209,33.5689,43500.0
2009-06-25 12:00:00,62.93,63.02,62.88,62.88,38500.0,33.5796,33.6276,33.5529,33.5529,38500.0
2009-06-25 12:05:00,62.89,62.98,62.86,62.88,24000.0,33.5583,33.6063,33.5423,33.5529,24000.0
2009-06-25 12:10:00,62.85,62.92,62.84,62.92,20500.0,33.5369,33.5743,33.5316,33.5743,20500.0
2009-06-25 12:15:00,62.91,62.95,62.68,62.7,30000.0,33.5689,33.5903,33.4462,33.4569,30000.0
2009-06-25 12:20:00,62.68,62.87,62.67,62.84,37500.0,33.4462,33.5476,33.4409,33.5316,37500.0
2009-06-25 12:25:00,62.84,62.88,62.73,62.88,11000.0,33.5316,33.5529,33.4729,33.5529,11000.0
2009-06-25 12:30:00,62.84,62.93,62.67,62.67,20000.0,33.5316,33.5796,33.4409,33.4409,20000.0
2009-06-25 12:35:00,62.67,62.75,62.65,62.73,24500.0,33.4409,33.4836,33.4302,33.4729,24500.0
2009-06-25 12:40:00,62.78,62.81,62.68,62.74,12500.0,33.4996,33.5156,33.4462,33.4782,12500.0
2009-06-25 12:45:00,62.71,62.74,62.71,62.71,3000.0,33.4622,33.4782,33.4622,33.4622,3000.0
2009-06-25 12:50:00,62.7,62.76,62.69,62.76,12500.0,33.4569,33.4889,33.4515,33.4889,12500.0
2009-06-25 12:55:00,62.73,62.74,62.69,62.72,13000.0,33.4729,33.4782,33.4515,33.4675,13000.0
2009-06-25 13:00:00,62.71,62.9,62.66,62.9,27000.0,33.4622,33.5636,33.4355,33.5636,27000.0
2009-06-25 13:05:00,62.9,63.2,62.88,63.18,112500.0,33.5636,33.7237,33.5529,33.713,112500.0
2009-06-25 13:10:00,63.18,63.18,62.98,63.0,39000.0,33.713,33.713,33.6063,33.617,39000.0
2009-06-25 13:15:00,63.0,63.15,62.95,63.12,30000.0,33.617,33.697,33.5903,33.681,30000.0
2009-06-25 13:20:00,63.14,63.17,63.01,63.01,76000.0,33.6917,33.7077,33.6223,33.6223,76000.0
2009-06-25 13:25:00,63.01,63.06,62.9,63.03,18500.0,33.6223,33.649,33.5636,33.633,18500.0
2009-06-25 13:30:00,63.06,63.09,62.82,62.82,23000.0,33.649,33.665,33.5209,33.5209,23000.0
2009-06-25 13:35:00,62.83,62.86,62.72,62.8,21500.0,33.5262,33.5423,33.4675,33.5102,21500.0
2009-06-25 13:40:00,62.79,62.79,62.68,62.68,9500.0,33.5049,33.5049,33.4462,33.4462,9500.0
2009-06-25 13:45:00,62.68,62.74,62.66,62.73,16000.0,33.4462,33.4782,33.4355,33.4729,16000.0
2009-06-25 13:50:00,62.66,62.78,62.65,62.72,14000.0,33.4355,33.4996,33.4302,33.4675,14000.0
2009-06-25 13:55:00,62.73,62.8,62.7,62.75,11000.0,33.4729,33.5102,33.4569,33.4836,11000.0
2009-06-25 14:00:00,62.74,62.75,62.5,62.5,44500.0,33.4782,33.4836,33.3502,33.3502,44500.0
2009-06-25 14:05:00,62.54,62.55,62.33,62.33,57000.0,33.3715,33.3768,33.2594,33.2594,57000.0
2009-06-25 14:10:00,62.39,62.52,62.37,62.49,21500.0,33.2915,33.3608,33.2808,33.3448,21500.0
2009-06-25 14:15:00,62.49,62.49,62.37,62.41,24500.0,33.3448,33.3448,33.2808,33.3021,24500.0
2009-06-25 14:20:00,62.45,62.49,62.38,62.45,24500.0,33.3235,33.3448,33.2861,33.3235,24500.0
2009-06-25 14:25:00,62.42,62.61,62.42,62.52,14000.0,33.3075,33.4089,33.3075,33.3608,14000.0
2009-06-25 14:30:00,62.58,62.6,62.5,62.5,6500.0,33.3928,33.4035,33.3502,33.3502,6500.0
2009-06-25 14:35:00,62.52,62.57,62.43,62.43,13500.0,33.3608,33.3875,33.3128,33.3128,13500.0
2009-06-25 14:40:00,62.47,62.52,62.37,62.41,56500.0,33.3341,33.3608,33.2808,33.3021,56500.0
2009-06-25 14:45:00,62.41,62.51,62.38,62.5,29000.0,33.3021,33.3555,33.2861,33.3502,29000.0
2009-06-25 14:50:00,62.42,62.45,62.27,62.42,42500.0,33.3075,33.3235,33.2274,33.3075,42500.0
2009-06-25 14:55:00,62.4,62.63,62.4,62.45,32500.0,33.2968,33.4195,33.2968,33.3235,32500.0
2009-06-25 15:00:00,62.47,62.5,62.37,62.41,35500.0,33.3341,33.3502,33.2808,33.3021,35500.0
2009-06-25 15:05:00,62.37,62.7,62.37,62.66,24000.0,33.2808,33.4569,33.2808,33.4355,24000.0
2009-06-25 15:10:00,62.66,62.81,62.66,62.73,33000.0,33.4355,33.5156,33.4355,33.4729,33000.0
2009-06-25 15:15:00,62.71,62.76,62.67,62.74,18500.0,33.4622,33.4889,33.4409,33.4782,18500.0
2009-06-25 15:20:00,62.77,62.83,62.67,62.72,23500.0,33.4942,33.5262,33.4409,33.4675,23500.0
2009-06-25 15:25:00,62.77,62.82,62.73,62.75,19500.0,33.4942,33.5209,33.4729,33.4836,19500.0
2009-06-25 15:30:00,62.75,62.79,62.47,62.47,50500.0,33.4836,33.5049,33.3341,33.3341,50500.0
2009-06-25 15:35:00,62.44,62.44,62.15,62.17,119000.0,33.3181,33.3181,33.1634,33.1741,119000.0
2009-06-25 15:40:00,62.2,62.36,62.15,62.25,68000.0,33.1901,33.2755,33.1634,33.2168,68000.0
2009-06-25 15:45:00,62.23,62.65,62.23,62.5,78500.0,33.2061,33.4302,33.2061,33.3502,78500.0
2009-06-25 15:50:00,62.54,62.61,62.39,62.56,56000.0,33.3715,33.4089,33.2915,33.3822,56000.0
2009-06-25 15:55:00,62.54,63.06,62.51,63.06,161000.0,33.3715,33.649,33.3555,33.649,161000.0
2009-06-26 09:30:00,63.14,63.48,62.87,63.39,89500.0,33.6917,33.8731,33.5476,33.8251,89500.0
2009-06-26 09:35:00,63.39,63.78,63.35,63.68,146000.0,33.8251,34.0332,33.8037,33.9798,146000.0
2009-06-26 09:40:00,63.68,63.89,63.62,63.86,84500.0,33.9798,34.0919,33.9478,34.0759,84500.0
2009-06-26 09:45:00,63.84,63.85,63.7,63.7,76000.0,34.0652,34.0705,33.9905,33.9905,76000.0
2009-06-26 09:50:00,63.67,63.76,63.53,63.75,54000.0,33.9745,34.0225,33.8998,34.0172,54000.0
2009-06-26 09:55:00,63.76,63.86,63.52,63.62,52000.0,34.0225,34.0759,33.8944,33.9478,52000.0
2009-06-26 10:00:00,63.55,63.69,63.45,63.6,52000.0,33.9104,33.9851,33.8571,33.9371,52000.0
2009-06-26 10:05:00,63.64,63.64,63.53,63.59,51000.0,33.9585,33.9585,33.8998,33.9318,51000.0
2009-06-26 10:10:00,63.6,63.77,63.47,63.47,35000.0,33.9371,34.0278,33.8678,33.8678,35000.0
2009-06-26 10:15:00,63.58,63.75,63.48,63.72,20500.0,33.9264,34.0172,33.8731,34.0012,20500.0
2009-06-26 10:20:00,63.69,63.88,63.66,63.83,72000.0,33.9851,34.0865,33.9691,34.0598,72000.0
2009-06-26 10:25:00,63.81,63.81,63.75,63.77,36000.0,34.0492,34.0492,34.0172,34.0278,36000.0
2009-06-26 10:30:00,63.81,63.84,63.72,63.73,24500.0,34.0492,34.0652,34.0012,34.0065,24500.0
2009-06-26 10:35:00,63.74,63.78,63.6,63.6,44000.0,34.0118,34.0332,33.9371,33.9371,44000.0
2009-06-26 10:40:00,63.6,63.71,63.38,63.48,35000.0,33.9371,33.9958,33.8197,33.8731,35000.0
2009-06-26 10:45:00,63.45,63.57,63.42,63.57,29000.0,33.8571,33.9211,33.8411,33.9211,29000.0
2009-06-26 10:50:00,63.6,63.62,63.12,63.13,84500.0,33.9371,33.9478,33.681,33.6863,84500.0
2009-06-26 10:55:00,63.13,63.18,63.03,63.05,58500.0,33.6863,33.713,33.633,33.6436,58500.0
2009-06-26 11:00:00,63.03,63.07,62.87,62.89,48000.0,33.633,33.6543,33.5476,33.5583,48000.0
2009-06-26 11:05:00,62.91,63.1,62.88,62.96,46000.0,33.5689,33.6703,33.5529,33.5956,46000.0
2009-06-26 11:10:00,62.96,62.96,62.75,62.87,57000.0,33.5956,33.5956,33.4836,33.5476,57000.0
2009-06-26 11:15:00,62.87,62.87,62.72,62.8,31500.0,33.5476,33.5476,33.4675,33.5102,31500.0
2009-06-26 11:20:00,62.8,62.86,62.78,62.85,30500.0,33.5102,33.5423,33.4996,33.5369,30500.0
2009-06-26 11:25:00,62.87,62.98,62.81,62.94,7500.0,33.5476,33.6063,33.5156,33.5849,7500.0
2009-06-26 11:30:00,62.99,63.06,62.99,63.01,6000.0,33.6116,33.649,33.6116,33.6223,6000.0
2009-06-26 11:35:00,63.01,63.2,63.01,63.19,37500.0,33.6223,33.7237,33.6223,33.7183,37500.0
2009-06-26 11:40:00,63.23,63.27,63.21,63.24,22000.0,33.7397,33.761,33.729,33.745,22000.0
2009-06-26 11:45:00,63.22,63.36,63.21,63.35,39000.0,33.7344,33.8091,33.729,33.8037,39000.0
2009-06-26 11:50:00,63.35,63.59,63.33,63.56,36500.0,33.8037,33.9318,33.793,33.9158,36500.0
2009-06-26 11:55:00,63.56,63.61,63.49,63.51,22000.0,33.9158,33.9425,33.8784,33.8891,22000.0
2009-06-26 12:00:00,63.53,63.68,63.53,63.64,36500.0,33.8998,33.9798,33.8998,33.9585,36500.0
2009-06-26 12:05:00,63.63,63.67,63.59,63.61,26500.0,33.9531,33.9745,33.9318,33.9425,26500.0
2009-06-26 12:10:00,63.61,63.64,63.48,63.52,25500.0,33.9425,33.9585,33.8731,33.8944,25500.0
2009-06-26 12:15:00,63.51,63.6,63.48,63.49,18000.0,33.8891,33.9371,33.8731,33.8784,18000.0
2009-06-26 12:20:00,63.51,63.6,63.49,63.6,17500.0,33.8891,33.9371,33.8784,33.9371,17500.0
2009-06-26 12:25:00,63.56,63.67,63.56,63.56,24000.0,33.9158,33.9745,33.9158,33.9158,24000.0
2009-06-26 12:30:00,63.59,63.61,63.52,63.6,14000.0,33.9318,33.9425,33.8944,33.9371,14000.0
2009-06-26 12:35:00,63.6,63.75,63.6,63.75,28000.0,33.9371,34.0172,33.9371,34.0172,28000.0
2009-06-26 12:40:00,63.75,63.76,63.69,63.73,21000.0,34.0172,34.0225,33.9851,34.0065,21000.0
2009-06-26 12:45:00,63.71,63.76,63.7,63.74,16500.0,33.9958,34.0225,33.9905,34.0118,16500.0
2009-06-26 12:50:00,63.76,63.79,63.63,63.67,27500.0,34.0225,34.0385,33.9531,33.9745,27500.0
2009-06-26 12:55:00,63.67,63.74,63.67,63.67,16500.0,33.9745,34.0118,33.9745,33.9745,16500.0
2009-06-26 13:00:00,63.67,63.71,63.54,63.59,22000.0,33.9745,33.9958,33.9051,33.9318,22000.0
2009-06-26 13:05:00,63.56,63.56,63.47,63.5,26500.0,33.9158,33.9158,33.8678,33.8838,26500.0
2009-06-26 13:10:00,63.48,63.5,63.32,63.32,28000.0,33.8731,33.8838,33.7877,33.7877,28000.0
2009-06-26 13:15:00,63.31,63.32,63.23,63.3,20500.0,33.7824,33.7877,33.7397,33.777,20500.0
2009-06-26 13:20:00,63.29,63.35,63.26,63.32,6500.0,33.7717,33.8037,33.7557,33.7877,6500.0
2009-06-26 13:25:00,63.34,63.46,63.33,63.4,9500.0,33.7984,33.8624,33.793,33.8304,9500.0
2009-06-26 13:30:00,63.4,63.45,63.3,63.31,21000.0,33.8304,33.8571,33.777,33.7824,21000.0
2009-06-26 13:35:00,63.32,63.32,63.2,63.27,11500.0,33.7877,33.7877,33.7237,33.761,11500.0
2009-06-26 13:40:00,63.23,63.33,63.17,63.33,12000.0,33.7397,33.793,33.7077,33.793,12000.0
2009-06-26 13:45:00,63.27,63.27,63.22,63.22,6500.0,33.761,33.761,33.7344,33.7344,6500.0
2009-06-26 13:50:00,63.21,63.23,63.15,63.23,16000.0,33.729,33.7397,33.697,33.7397,16000.0
2009-06-26 13:55:00,63.24,63.29,63.21,63.28,8500.0,33.745,33.7717,33.729,33.7664,8500.0
2009-06-26 14:00:00,63.21,63.21,63.05,63.13,24000.0,33.729,33.729,33.6436,33.6863,24000.0
2009-06-26 14:05:00,63.09,63.14,63.08,63.13,16000.0,33.665,33.6917,33.6596,33.6863,16000.0
2009-06-26 14:10:00,63.1,63.21,63.06,63.1,12000.0,33.6703,33.729,33.649,33.6703,12000.0
2009-06-26 14:15:00,63.15,63.15,63.05,63.14,20000.0,33.697,33.697,33.6436,33.6917,20000.0
2009-06-26 14:20:00,63.13,63.16,63.09,63.16,8500.0,33.6863,33.7023,33.665,33.7023,8500.0
2009-06-26 14:25:00,63.12,63.18,63.12,63.16,4000.0,33.681,33.713,33.681,33.7023,4000.0
2009-06-26 14:30:00,63.16,63.18,63.1,63.13,23500.0,33.7023,33.713,33.6703,33.6863,23500.0
2009-06-26 14:35:00,63.14,63.33,63.14,63.25,28500.0,33.6917,33.793,33.6917,33.7504,28500.0
2009-06-26 14:40:00,63.24,63.4,63.24,63.35,36000.0,33.745,33.8304,33.745,33.8037,36000.0
2009-06-26 14:45:00,63.4,63.52,63.39,63.42,50000.0,33.8304,33.8944,33.8251,33.8411,50000.0
2009-06-26 14:50:00,63.43,63.58,63.43,63.53,21500.0,33.8464,33.9264,33.8464,33.8998,21500.0
2009-06-26 14:55:00,63.53,63.67,63.44,63.66,35000.0,33.8998,33.9745,33.8517,33.9691,35000.0
2009-06-26 15:00:00,63.67,63.88,63.67,63.87,72500.0,33.9745,34.0865,33.9745,34.0812,72500.0
2009-06-26 15:05:00,63.87,63.91,63.66,63.69,38500.0,34.0812,34.1025,33.9691,33.9851,38500.0
2009-06-26 15:10:00,63.73,63.75,63.63,63.69,21500.0,34.0065,34.0172,33.9531,33.9851,21500.0
2009-06-26 15:15:00,63.67,63.69,63.53,63.66,24500.0,33.9745,33.9851,33.8998,33.9691,24500.0
2009-06-26 15:20:00,63.65,63.75,63.64,63.74,37000.0,33.9638,34.0172,33.9585,34.0118,37000.0
2009-06-26 15:25:00,63.75,63.87,63.7,63.78,31000.0,34.0172,34.0812,33.9905,34.0332,31000.0
2009-06-26 15:30:00,63.74,63.81,63.63,63.68,31500.0,34.0118,34.0492,33.9531,33.9798,31500.0
2009-06-26 15:35:00,63.63,63.66,63.37,63.42,59500.0,33.9531,33.9691,33.8144,33.8411,59500.0
2009-06-26 15:40:00,63.39,63.65,63.39,63.64,98000.0,33.8251,33.9638,33.8251,33.9585,98000.0
2009-06-26 15:45:00,63.65,63.67,63.54,63.6,69000.0,33.9638,33.9745,33.9051,33.9371,69000.0
2009-06-26 15:50:00,63.62,63.98,63.42,63.6,326500.0,33.9478,34.1399,33.8411,33.9371,326500.0
2009-06-26 15:55:00,63.55,63.72,63.26,63.27,220500.0,33.9104,34.0012,33.7557,33.761,220500.0
2009-06-29 09:30:00,63.6,63.91,63.29,63.45,59000.0,33.9371,34.1025,33.7717,33.8571,59000.0
2009-06-29 09:35:00,63.42,63.42,63.0,63.04,56000.0,33.8411,33.8411,33.617,33.6383,56000.0
2009-06-29 09:40:00,63.08,63.08,62.89,63.02,50500.0,33.6596,33.6596,33.5583,33.6276,50500.0
2009-06-29 09:45:00,63.02,63.02,62.68,62.68,52000.0,33.6276,33.6276,33.4462,33.4462,52000.0
2009-06-29 09:50:00,62.66,63.09,62.66,62.99,61000.0,33.4355,33.665,33.4355,33.6116,61000.0
2009-06-29 09:55:00,62.98,63.12,62.9,63.11,30500.0,33.6063,33.681,33.5636,33.6757,30500.0
2009-06-29 10:00:00,63.14,63.34,63.12,63.18,35000.0,33.6917,33.7984,33.681,33.713,35000.0
2009-06-29 10:05:00,63.15,63.22,63.0,63.08,10000.0,33.697,33.7344,33.617,33.6596,10000.0
2009-06-29 10:10:00,63.18,63.5,63.15,63.5,52500.0,33.713,33.8838,33.697,33.8838,52500.0
2009-06-29 10:15:00,63.47,63.47,63.36,63.36,9000.0,33.8678,33.8678,33.8091,33.8091,9000.0
2009-06-29 10:20:00,63.39,63.47,63.2,63.23,32500.0,33.8251,33.8678,33.7237,33.7397,32500.0
2009-06-29 10:25:00,63.25,63.7,63.25,63.7,56500.0,33.7504,33.9905,33.7504,33.9905,56500.0
2009-06-29 10:30:00,63.68,63.76,63.6,63.76,39500.0,33.9798,34.0225,33.9371,34.0225,39500.0
2009-06-29 10:35:00,63.71,63.85,63.66,63.78,37500.0,33.9958,34.0705,33.9691,34.0332,37500.0
2009-06-29 10:40:00,63.8,63.9,63.65,63.88,35500.0,34.0438,34.0972,33.9638,34.0865,35500.0
2009-06-29 10:45:00,63.9,64.38,63.8,64.26,148500.0,34.0972,34.3533,34.0438,34.2893,148500.0
2009-06-29 10:50:00,64.26,64.26,64.0,64.04,89500.0,34.2893,34.2893,34.1506,34.1719,89500.0
2009-06-29 10:55:00,64.02,64.32,64.02,64.32,81500.0,34.1612,34.3213,34.1612,34.3213,81500.0
2009-06-29 11:00:00,64.3,64.34,64.16,64.34,60000.0,34.3106,34.332,34.2359,34.332,60000.0
2009-06-29 11:05:00,64.3,64.3,64.2,64.22,38500.0,34.3106,34.3106,34.2573,34.268,38500.0
2009-06-29 11:10:00,64.26,64.35,64.2,64.32,49500.0,34.2893,34.3373,34.2573,34.3213,49500.0
2009-06-29 11:15:00,64.29,64.44,64.2,64.36,49000.0,34.3053,34.3853,34.2573,34.3427,49000.0
2009-06-29 11:20:00,64.33,64.44,64.28,64.4,33500.0,34.3266,34.3853,34.3,34.364,33500.0
2009-06-29 11:25:00,64.41,64.53,64.37,64.48,48000.0,34.3693,34.4334,34.348,34.4067,48000.0
2009-06-29 11:30:00,64.45,64.46,64.39,64.42,17000.0,34.3907,34.396,34.3587,34.3747,17000.0
2009-06-29 11:35:00,64.39,64.42,64.15,64.15,50500.0,34.3587,34.3747,34.2306,34.2306,50500.0
2009-06-29 11:40:00,64.15,64.29,64.13,64.24,13000.0,34.2306,34.3053,34.2199,34.2786,13000.0
2009-06-29 11:45:00,64.26,64.4,64.26,64.4,16000.0,34.2893,34.364,34.2893,34.364,16000.0
2009-06-29 11:50:00,64.4,64.43,64.4,64.43,11500.0,34.364,34.38,34.364,34.38,11500.0
2009-06-29 11:55:00,64.38,64.4,64.31,64.39,19500.0,34.3533,34.364,34.316,34.3587,19500.0
2009-06-29 12:00:00,64.4,64.43,64.31,64.41,18500.0,34.364,34.38,34.316,34.3693,18500.0
2009-06-29 12:05:00,64.4,64.4,64.28,64.32,10500.0,34.364,34.364,34.3,34.3213,10500.0
2009-06-29 12:10:00,64.35,64.35,64.28,64.32,9000.0,34.3373,34.3373,34.3,34.3213,9000.0
2009-06-29 12:15:00,64.31,64.32,64.28,64.28,7500.0,34.316,34.3213,34.3,34.3,7500.0
2009-06-29 12:20:00,64.28,64.28,64.13,64.14,17000.0,34.3,34.3,34.2199,34.2253,17000.0
2009-06-29 12:25:00,64.14,64.2,64.13,64.2,15000.0,34.2253,34.2573,34.2199,34.2573,15000.0
2009-06-29 12:30:00,64.16,64.31,64.16,64.25,9000.0,34.2359,34.316,34.2359,34.284,9000.0
2009-06-29 12:35:00,64.25,64.32,64.14,64.16,13500.0,34.284,34.3213,34.2253,34.2359,13500.0
2009-06-29 12:40:00,64.15,64.16,64.1,64.1,18000.0,34.2306,34.2359,34.2039,34.2039,18000.0
2009-06-29 12:45:00,64.13,64.13,64.1,64.1,16500.0,34.2199,34.2199,34.2039,34.2039,16500.0
2009-06-29 12:50:00,64.15,64.18,64.11,64.13,15000.0,34.2306,34.2466,34.2093,34.2199,15000.0
2009-06-29 12:55:00,64.15,64.18,64.12,64.12,15000.0,34.2306,34.2466,34.2146,34.2146,15000.0
2009-06-29 13:00:00,64.13,64.13,64.05,64.09,20500.0,34.2199,34.2199,34.1772,34.1986,20500.0
2009-06-29 13:05:00,64.07,64.11,64.07,64.07,12000.0,34.1879,34.2093,34.1879,34.1879,12000.0
2009-06-29 13:10:00,64.1,64.17,64.09,64.14,38000.0,34.2039,34.2413,34.1986,34.2253,38000.0
2009-06-29 13:15:00,64.11,64.11,64.0,64.03,18500.0,34.2093,34.2093,34.1506,34.1666,18500.0
2009-06-29 13:20:00,64.0,64.16,64.0,64.1,18000.0,34.1506,34.2359,34.1506,34.2039,18000.0
2009-06-29 13:25:00,64.11,64.13,64.0,64.0,15000.0,34.2093,34.2199,34.1506,34.1506,15000.0
2009-06-29 13:30:00,64.02,64.07,64.0,64.07,30000.0,34.1612,34.1879,34.1506,34.1879,30000.0
2009-06-29 13:35:00,64.04,64.07,64.01,64.06,18000.0,34.1719,34.1879,34.1559,34.1826,18000.0
2009-06-29 13:40:00,64.05,64.17,64.04,64.15,27500.0,34.1772,34.2413,34.1719,34.2306,27500.0
2009-06-29 13:45:00,64.16,64.24,64.11,64.2,15000.0,34.2359,34.2786,34.2093,34.2573,15000.0
2009-06-29 13:50:00,64.23,64.23,64.06,64.09,13000.0,34.2733,34.2733,34.1826,34.1986,13000.0
2009-06-29 13:55:00,64.06,64.16,64.03,64.05,33500.0,34.1826,34.2359,34.1666,34.1772,33500.0
2009-06-29 14:00:00,64.06,64.06,63.84,63.85,50500.0,34.1826,34.1826,34.0652,34.0705,50500.0
2009-06-29 14:05:00,63.86,63.9,63.8,63.88,29000.0,34.0759,34.0972,34.0438,34.0865,29000.0
2009-06-29 14:10:00,63.85,63.88,63.85,63.85,15000.0,34.0705,34.0865,34.0705,34.0705,15000.0
2009-06-29 14:15:00,63.85,63.96,63.82,63.86,10000.0,34.0705,34.1292,34.0545,34.0759,10000.0
2009-06-29 14:20:00,63.85,63.87,63.72,63.74,9500.0,34.0705,34.0812,34.0012,34.0118,9500.0
2009-06-29 14:25:00,63.73,63.77,63.7,63.72,10500.0,34.0065,34.0278,33.9905,34.0012,10500.0
2009-06-29 14:30:00,63.72,63.74,63.61,63.73,38000.0,34.0012,34.0118,33.9425,34.0065,38000.0
2009-06-29 14:35:00,63.71,63.73,63.66,63.68,16500.0,33.9958,34.0065,33.9691,33.9798,16500.0
2009-06-29 14:40:00,63.68,63.72,63.66,63.66,28000.0,33.9798,34.0012,33.9691,33.9691,28000.0
2009-06-29 14:45:00,63.66,63.73,63.66,63.67,16000.0,33.9691,34.0065,33.9691,33.9745,16000.0
2009-06-29 14:50:00,63.65,63.68,63.61,63.66,24500.0,33.9638,33.9798,33.9425,33.9691,24500.0
2009-06-29 14:55:00,63.66,63.76,63.65,63.71,28000.0,33.9691,34.0225,33.9638,33.9958,28000.0
2009-06-29 15:00:00,63.7,63.72,63.54,63.6,61000.0,33.9905,34.0012,33.9051,33.9371,61000.0
2009-06-29 15:05:00,63.6,63.64,63.5,63.5,39000.0,33.9371,33.9585,33.8838,33.8838,39000.0
2009-06-29 15:10:00,63.54,63.54,63.44,63.45,13000.0,33.9051,33.9051,33.8517,33.8571,13000.0
2009-06-29 15:15:00,63.43,63.6,63.43,63.57,74500.0,33.8464,33.9371,33.8464,33.9211,74500.0
2009-06-29 15:20:00,63.56,63.64,63.49,63.61,62500.0,33.9158,33.9585,33.8784,33.9425,62500.0
2009-06-29 15:25:00,63.61,63.62,63.56,63.56,22500.0,33.9425,33.9478,33.9158,33.9158,22500.0
2009-06-29 15:30:00,63.53,63.59,63.46,63.56,29500.0,33.8998,33.9318,33.8624,33.9158,29500.0
2009-06-29 15:35:00,63.58,63.6,63.43,63.46,44000.0,33.9264,33.9371,33.8464,33.8624,44000.0
2009-06-29 15:40:00,63.43,63.55,63.43,63.54,73000.0,33.8464,33.9104,33.8464,33.9051,73000.0
2009-06-29 15:45:00,63.56,63.59,63.45,63.49,53500.0,33.9158,33.9318,33.8571,33.8784,53500.0
2009-06-29 15:50:00,63.47,63.67,63.47,63.64,120000.0,33.8678,33.9745,33.8678,33.9585,120000.0
2009-06-29 15:55:00,63.62,63.71,63.45,63.64,155000.0,33.9478,33.9958,33.8571,33.9585,155000.0
2009-06-30 09:30:00,63.64,63.64,63.24,63.33,39000.0,33.9585,33.9585,33.745,33.793,39000.0
2009-06-30 09:35:00,63.29,63.36,62.95,63.02,63500.0,33.7717,33.8091,33.5903,33.6276,63500.0
2009-06-30 09:40:00,63.02,63.4,62.98,63.37,57000.0,33.6276,33.8304,33.6063,33.8144,57000.0
2009-06-30 09:45:00,63.38,63.46,63.14,63.26,65000.0,33.8197,33.8624,33.6917,33.7557,65000.0
2009-06-30 09:50:00,63.21,63.32,63.14,63.31,40500.0,33.729,33.7877,33.6917,33.7824,40500.0
2009-06-30 09:55:00,63.27,63.37,63.26,63.28,42000.0,33.761,33.8144,33.7557,33.7664,42000.0
2009-06-30 10:00:00,63.28,63.28,62.72,63.03,106500.0,33.7664,33.7664,33.4675,33.633,106500.0
2009-06-30 10:05:00,63.15,63.15,62.84,63.08,50000.0,33.697,33.697,33.5316,33.6596,50000.0
2009-06-30 10:10:00,63.02,63.18,62.96,62.96,41000.0,33.6276,33.713,33.5956,33.5956,41000.0
2009-06-30 10:15:00,62.96,62.98,62.66,62.71,68000.0,33.5956,33.6063,33.4355,33.4622,68000.0
2009-06-30 10:20:00,62.67,62.78,62.51,62.67,65500.0,33.4409,33.4996,33.3555,33.4409,65500.0
2009-06-30 10:25:00,62.67,62.7,62.48,62.64,36000.0,33.4409,33.4569,33.3395,33.4249,36000.0
2009-06-30 10:30:00,62.61,62.62,62.04,62.11,154500.0,33.4089,33.4142,33.1047,33.1421,154500.0
2009-06-30 10:35:00,62.13,62.13,61.92,62.04,97000.0,33.1527,33.1527,33.0407,33.1047,97000.0
2009-06-30 10:40:00,62.07,62.17,62.03,62.11,54000.0,33.1207,33.1741,33.0994,33.1421,54000.0
2009-06-30 10:45:00,62.07,62.33,62.03,62.33,49500.0,33.1207,33.2594,33.0994,33.2594,49500.0
2009-06-30 10:50:00,62.22,62.29,62.11,62.14,29500.0,33.2007,33.2381,33.1421,33.1581,29500.0
2009-06-30 10:55:00,62.13,62.23,62.0,62.11,37000.0,33.1527,33.2061,33.0834,33.1421,37000.0
2009-06-30 11:00:00,62.1,62.12,62.03,62.05,41500.0,33.1367,33.1474,33.0994,33.11,41500.0
2009-06-30 11:05:00,62.03,62.07,62.0,62.05,86500.0,33.0994,33.1207,33.0834,33.11,86500.0
2009-06-30 11:10:00,62.06,62.21,62.06,62.18,58000.0,33.1154,33.1954,33.1154,33.1794,58000.0
2009-06-30 11:15:00,62.17,62.31,62.13,62.31,28500.0,33.1741,33.2488,33.1527,33.2488,28500.0
2009-06-30 11:20:00,62.28,62.43,62.2,62.41,45500.0,33.2328,33.3128,33.1901,33.3021,45500.0
2009-06-30 11:25:00,62.41,62.43,62.23,62.23,72500.0,33.3021,33.3128,33.2061,33.2061,72500.0
2009-06-30 11:30:00,62.3,62.31,62.02,62.11,71000.0,33.2434,33.2488,33.094,33.1421,71000.0
2009-06-30 11:35:00,62.06,62.09,61.92,61.98,103000.0,33.1154,33.1314,33.0407,33.0727,103000.0
2009-06-30 11:40:00,61.99,62.06,61.93,61.93,24000.0,33.078,33.1154,33.046,33.046,24000.0
2009-06-30 11:45:00,61.93,61.94,61.8,61.94,40000.0,33.046,33.0513,32.9766,33.0513,40000.0
2009-06-30 11:50:00,61.88,61.88,61.76,61.76,53500.0,33.0193,33.0193,32.9553,32.9553,53500.0
2009-06-30 11:55:00,61.77,61.9,61.72,61.88,37000.0,32.9606,33.03,32.9339,33.0193,37000.0
2009-06-30 12:00:00,61.86,61.93,61.86,61.91,27000.0,33.0087,33.046,33.0087,33.0353,27000.0
2009-06-30 12:05:00,61.91,61.99,61.91,61.95,41000.0,33.0353,33.078,33.0353,33.0567,41000.0
2009-06-30 12:10:00,61.98,62.19,61.98,62.13,29000.0,33.0727,33.1847,33.0727,33.1527,29000.0
2009-06-30 12:15:00,62.14,62.25,62.12,62.21,47500.0,33.1581,33.2168,33.1474,33.1954,47500.0
2009-06-30 12:20:00,62.15,62.19,62.09,62.1,24500.0,33.1634,33.1847,33.1314,33.1367,24500.0
2009-06-30 12:25:00,62.08,62.34,62.08,62.31,34500.0,33.126,33.2648,33.126,33.2488,34500.0
2009-06-30 12:30:00,62.29,62.37,62.29,62.34,14500.0,33.2381,33.2808,33.2381,33.2648,14500.0
2009-06-30 12:35:00,62.32,62.36,62.25,62.25,22500.0,33.2541,33.2755,33.2168,33.2168,22500.0
2009-06-30 12:40:00,62.23,62.3,62.22,62.28,23500.0,33.2061,33.2434,33.2007,33.2328,23500.0
2009-06-30 12:45:00,62.24,62.24,62.04,62.05,19500.0,33.2114,33.2114,33.1047,33.11,19500.0
2009-06-30 12:50:00,62.07,62.2,62.02,62.12,29000.0,33.1207,33.1901,33.094,33.1474,29000.0
2009-06-30 12:55:00,62.14,62.17,62.06,62.09,30000.0,33.1581,33.1741,33.1154,33.1314,30000.0
2009-06-30 13:00:00,62.08,62.09,61.89,61.92,37500.0,33.126,33.1314,33.0247,33.0407,37500.0
2009-06-30 13:05:00,61.9,61.92,61.82,61.88,54500.0,33.03,33.0407,32.9873,33.0193,54500.0
2009-06-30 13:10:00,61.86,61.91,61.85,61.91,25000.0,33.0087,33.0353,33.0033,33.0353,25000.0
2009-06-30 13:15:00,61.9,61.9,61.66,61.71,27500.0,33.03,33.03,32.9019,32.9286,27500.0
2009-06-30 13:20:00,61.71,61.79,61.66,61.74,42500.0,32.9286,32.9713,32.9019,32.9446,42500.0
2009-06-30 13:25:00,61.75,61.81,61.7,61.72,32500.0,32.95,32.982,32.9233,32.9339,32500.0
2009-06-30 13:30:00,61.71,61.71,61.57,61.61,96500.0,32.9286,32.9286,32.8539,32.8753,96500.0
2009-06-30 13:35:00,61.61,61.75,61.57,61.75,70000.0,32.8753,32.95,32.8539,32.95,70000.0
2009-06-30 13:40:00,61.73,61.85,61.7,61.85,29000.0,32.9393,33.0033,32.9233,33.0033,29000.0
2009-06-30 13:45:00,61.84,61.84,61.66,61.66,30000.0,32.998,32.998,32.9019,32.9019,30000.0
2009-06-30 13:50:00,61.66,61.67,61.52,61.52,33500.0,32.9019,32.9073,32.8272,32.8272,33500.0
2009-06-30 13:55:00,61.46,61.6,61.45,61.6,32500.0,32.7952,32.8699,32.7899,32.8699,32500.0
2009-06-30 14:00:00,61.57,61.59,61.47,61.56,25500.0,32.8539,32.8646,32.8005,32.8486,25500.0
2009-06-30 14:05:00,61.59,61.66,61.51,61.52,35000.0,32.8646,32.9019,32.8219,32.8272,35000.0
2009-06-30 14:10:00,61.52,61.68,61.52,61.58,35000.0,32.8272,32.9126,32.8272,32.8592,35000.0
2009-06-30 14:15:00,61.62,61.71,61.62,61.64,25000.0,32.8806,32.9286,32.8806,32.8913,25000.0
2009-06-30 14:20:00,61.64,61.65,61.58,61.63,35000.0,32.8913,32.8966,32.8592,32.8859,35000.0
2009-06-30 14:25:00,61.6,61.76,61.6,61.66,40000.0,32.8699,32.9553,32.8699,32.9019,40000.0
2009-06-30 14:30:00,61.63,61.65,61.55,61.62,20500.0,32.8859,32.8966,32.8432,32.8806,20500.0
2009-06-30 14:35:00,61.61,61.87,61.61,61.87,53000.0,32.8753,33.014,32.8753,33.014,53000.0
2009-06-30 14:40:00,61.86,62.08,61.86,62.03,100000.0,33.0087,33.126,33.0087,33.0994,100000.0
2009-06-30 14:45:00,61.99,62.08,61.83,61.89,59000.0,33.078,33.126,32.9926,33.0247,59000.0
2009-06-30 14:50:00,61.85,61.97,61.85,61.96,20000.0,33.0033,33.0673,33.0033,33.062,20000.0
2009-06-30 14:55:00,61.96,62.26,61.96,62.19,178500.0,33.062,33.2221,33.062,33.1847,178500.0
2009-06-30 15:00:00,62.19,62.31,62.12,62.13,109500.0,33.1847,33.2488,33.1474,33.1527,109500.0
2009-06-30 15:05:00,62.14,62.24,62.08,62.17,67500.0,33.1581,33.2114,33.126,33.1741,67500.0
2009-06-30 15:10:00,62.16,62.2,62.07,62.15,46000.0,33.1687,33.1901,33.1207,33.1634,46000.0
2009-06-30 15:15:00,62.09,62.22,62.09,62.14,79500.0,33.1314,33.2007,33.1314,33.1581,79500.0
2009-06-30 15:20:00,62.15,62.35,62.12,62.32,52000.0,33.1634,33.2701,33.1474,33.2541,52000.0
2009-06-30 15:25:00,62.35,62.47,62.23,62.28,87000.0,33.2701,33.3341,33.2061,33.2328,87000.0
2009-06-30 15:30:00,62.31,62.67,62.31,62.61,115000.0,33.2488,33.4409,33.2488,33.4089,115000.0
2009-06-30 15:35:00,62.6,62.7,62.5,62.7,80500.0,33.4035,33.4569,33.3502,33.4569,80500.0
2009-06-30 15:40:00,62.66,62.84,62.5,62.84,109000.0,33.4355,33.5316,33.3502,33.5316,109000.0
2009-06-30 15:45:00,62.84,62.93,62.74,62.83,130500.0,33.5316,33.5796,33.4782,33.5262,130500.0
2009-06-30 15:50:00,62.82,62.85,62.36,62.44,153000.0,33.5209,33.5369,33.2755,33.3181,153000.0
2009-06-30 15:55:00,62.4,62.51,62.3,62.3,193000.0,33.2968,33.3555,33.2434,33.2434,193000.0
2009-07-01 09:30:00,62.59,62.59,61.5,61.68,191500.0,33.3982,33.3982,32.8166,32.9126,191500.0
2009-07-01 09:35:00,61.68,61.84,61.41,61.52,146500.0,32.9126,32.998,32.7685,32.8272,146500.0
2009-07-01 09:40:00,61.49,61.6,60.84,60.99,251000.0,32.8112,32.8699,32.4644,32.5444,251000.0
2009-07-01 09:45:00,60.95,60.96,60.65,60.84,221000.0,32.5231,32.5284,32.363,32.4644,221000.0
2009-07-01 09:50:00,60.84,61.15,60.77,61.15,102000.0,32.4644,32.6298,32.427,32.6298,102000.0
2009-07-01 09:55:00,61.19,61.43,61.16,61.43,63000.0,32.6511,32.7792,32.6351,32.7792,63000.0
2009-07-01 10:00:00,61.44,61.44,61.11,61.29,117000.0,32.7845,32.7845,32.6084,32.7045,117000.0
2009-07-01 10:05:00,61.35,61.69,61.27,61.66,71500.0,32.7365,32.9179,32.6938,32.9019,71500.0
2009-07-01 10:10:00,61.76,61.76,61.55,61.69,36500.0,32.9553,32.9553,32.8432,32.9179,36500.0
2009-07-01 10:15:00,61.7,62.16,61.7,62.14,91500.0,32.9233,33.1687,32.9233,33.1581,91500.0
2009-07-01 10:20:00,62.09,62.27,61.91,61.91,101000.0,33.1314,33.2274,33.0353,33.0353,101000.0
2009-07-01 10:25:00,61.94,62.15,61.83,61.96,41500.0,33.0513,33.1634,32.9926,33.062,41500.0
2009-07-01 10:30:00,62.0,62.3,61.98,62.17,73000.0,33.0834,33.2434,33.0727,33.1741,73000.0
2009-07-01 10:35:00,62.24,62.3,62.16,62.19,49000.0,33.2114,33.2434,33.1687,33.1847,49000.0
2009-07-01 10:40:00,62.17,62.17,61.86,61.86,54500.0,33.1741,33.1741,33.0087,33.0087,54500.0
2009-07-01 10:45:00,61.9,61.96,61.69,61.7,43500.0,33.03,33.062,32.9179,32.9233,43500.0
2009-07-01 10:50:00,61.75,61.89,61.75,61.89,21500.0,32.95,33.0247,32.95,33.0247,21500.0
2009-07-01 10:55:00,61.86,61.89,61.78,61.8,37500.0,33.0087,33.0247,32.966,32.9766,37500.0
2009-07-01 11:00:00,61.8,61.83,61.75,61.75,32500.0,32.9766,32.9926,32.95,32.95,32500.0
2009-07-01 11:05:00,61.72,61.76,61.47,61.5,39500.0,32.9339,32.9553,32.8005,32.8166,39500.0
2009-07-01 11:10:00,61.5,61.57,61.2,61.34,137000.0,32.8166,32.8539,32.6565,32.7312,137000.0
2009-07-01 11:15:00,61.37,61.43,61.08,61.25,59000.0,32.7472,32.7792,32.5924,32.6832,59000.0
2009-07-01 11:20:00,61.3,61.32,61.16,61.32,93500.0,32.7098,32.7205,32.6351,32.7205,93500.0
2009-07-01 11:25:00,61.29,61.4,61.29,61.37,27500.0,32.7045,32.7632,32.7045,32.7472,27500.0
2009-07-01 11:30:00,61.38,61.38,61.32,61.37,10500.0,32.7525,32.7525,32.7205,32.7472,10500.0
2009-07-01 11:35:00,61.35,61.54,61.35,61.54,36500.0,32.7365,32.8379,32.7365,32.8379,36500.0
2009-07-01 11:40:00,61.56,61.57,61.5,61.54,14500.0,32.8486,32.8539,32.8166,32.8379,14500.0
2009-07-01 11:45:00,61.56,61.56,61.46,61.53,19500.0,32.8486,32.8486,32.7952,32.8326,19500.0
2009-07-01 11:50:00,61.56,61.66,61.54,61.57,31000.0,32.8486,32.9019,32.8379,32.8539,31000.0
2009-07-01 11:55:00,61.63,61.8,61.61,61.78,31500.0,32.8859,32.9766,32.8753,32.966,31500.0
2009-07-01 12:00:00,61.78,61.8,61.61,61.65,31500.0,32.966,32.9766,32.8753,32.8966,31500.0
2009-07-01 12:05:00,61.75,61.75,61.7,61.7,3000.0,32.95,32.95,32.9233,32.9233,3000.0
2009-07-01 12:10:00,61.69,61.73,61.49,61.5,35000.0,32.9179,32.9393,32.8112,32.8166,35000.0
2009-07-01 12:15:00,61.48,61.61,61.45,61.58,25000.0,32.8059,32.8753,32.7899,32.8592,25000.0
2009-07-01 12:20:00,61.62,61.74,61.6,61.74,25000.0,32.8806,32.9446,32.8699,32.9446,25000.0
2009-07-01 12:25:00,61.74,61.88,61.74,61.85,29000.0,32.9446,33.0193,32.9446,33.0033,29000.0
2009-07-01 12:30:00,61.78,61.81,61.73,61.73,11500.0,32.966,32.982,32.9393,32.9393,11500.0
2009-07-01 12:35:00,61.78,61.78,61.63,61.72,14500.0,32.966,32.966,32.8859,32.9339,14500.0
2009-07-01 12:40:00,61.74,61.76,61.72,61.72,10000.0,32.9446,32.9553,32.9339,32.9339,10000.0
2009-07-01 12:45:00,61.72,61.72,61.62,61.66,17500.0,32.9339,32.9339,32.8806,32.9019,17500.0
2009-07-01 12:50:00,61.63,61.63,61.52,61.54,23500.0,32.8859,32.8859,32.8272,32.8379,23500.0
2009-07-01 12:55:00,61.49,61.55,61.31,61.34,19000.0,32.8112,32.8432,32.7152,32.7312,19000.0
2009-07-01 13:00:00,61.3,61.48,61.3,61.48,23000.0,32.7098,32.8059,32.7098,32.8059,23000.0
2009-07-01 13:05:00,61.49,61.64,61.47,61.64,86500.0,32.8112,32.8913,32.8005,32.8913,86500.0
2009-07-01 13:10:00,61.6,61.73,61.6,61.72,26500.0,32.8699,32.9393,32.8699,32.9339,26500.0
2009-07-01 13:15:00,61.72,61.72,61.62,61.64,8000.0,32.9339,32.9339,32.8806,32.8913,8000.0
2009-07-01 13:20:00,61.64,61.66,61.53,61.66,29500.0,32.8913,32.9019,32.8326,32.9019,29500.0
2009-07-01 13:25:00,61.71,61.72,61.61,61.72,21000.0,32.9286,32.9339,32.8753,32.9339,21000.0
2009-07-01 13:30:00,61.69,61.72,61.6,61.66,20000.0,32.9179,32.9339,32.8699,32.9019,20000.0
2009-07-01 13:35:00,61.64,61.66,61.55,61.59,10000.0,32.8913,32.9019,32.8432,32.8646,10000.0
2009-07-01 13:40:00,61.56,61.58,61.42,61.45,17000.0,32.8486,32.8592,32.7739,32.7899,17000.0
2009-07-01 13:45:00,61.45,61.45,61.41,61.43,21000.0,32.7899,32.7899,32.7685,32.7792,21000.0
2009-07-01 13:50:00,61.46,61.52,61.4,61.52,26500.0,32.7952,32.8272,32.7632,32.8272,26500.0
2009-07-01 13:55:00,61.52,61.65,61.52,61.63,25500.0,32.8272,32.8966,32.8272,32.8859,25500.0
2009-07-01 14:00:00,61.62,61.67,61.43,61.55,33000.0,32.8806,32.9073,32.7792,32.8432,33000.0
2009-07-01 14:05:00,61.57,61.59,61.4,61.45,16500.0,32.8539,32.8646,32.7632,32.7899,16500.0
2009-07-01 14:10:00,61.42,61.47,61.36,61.47,19000.0,32.7739,32.8005,32.7418,32.8005,19000.0
2009-07-01 14:15:00,61.44,61.51,61.4,61.51,15000.0,32.7845,32.8219,32.7632,32.8219,15000.0
2009-07-01 14:20:00,61.5,61.5,61.4,61.47,15500.0,32.8166,32.8166,32.7632,32.8005,15500.0
2009-07-01 14:25:00,61.47,61.58,61.47,61.58,29000.0,32.8005,32.8592,32.8005,32.8592,29000.0
2009-07-01 14:30:00,61.56,61.58,61.4,61.48,35500.0,32.8486,32.8592,32.7632,32.8059,35500.0
2009-07-01 14:35:00,61.51,61.69,61.48,61.61,113000.0,32.8219,32.9179,32.8059,32.8753,113000.0
2009-07-01 14:40:00,61.62,61.68,61.57,61.64,26000.0,32.8806,32.9126,32.8539,32.8913,26000.0
2009-07-01 14:45:00,61.68,61.72,61.62,61.62,23500.0,32.9126,32.9339,32.8806,32.8806,23500.0
2009-07-01 14:50:00,61.64,61.65,61.49,61.52,19000.0,32.8913,32.8966,32.8112,32.8272,19000.0
2009-07-01 14:55:00,61.49,61.5,61.41,61.47,10500.0,32.8112,32.8166,32.7685,32.8005,10500.0
2009-07-01 15:00:00,61.51,61.6,61.49,61.6,16000.0,32.8219,32.8699,32.8112,32.8699,16000.0
2009-07-01 15:05:00,61.6,61.74,61.58,61.69,29500.0,32.8699,32.9446,32.8592,32.9179,29500.0
2009-07-01 15:10:00,61.65,61.67,61.56,61.67,19000.0,32.8966,32.9073,32.8486,32.9073,19000.0
2009-07-01 15:15:00,61.65,61.67,61.63,61.63,9500.0,32.8966,32.9073,32.8859,32.8859,9500.0
2009-07-01 15:20:00,61.64,61.67,61.54,61.54,44500.0,32.8913,32.9073,32.8379,32.8379,44500.0
2009-07-01 15:25:00,61.54,61.55,61.36,61.4,34000.0,32.8379,32.8432,32.7418,32.7632,34000.0
2009-07-01 15:30:00,61.37,61.5,61.28,61.43,111000.0,32.7472,32.8166,32.6992,32.7792,111000.0
2009-07-01 15:35:00,61.49,61.49,61.33,61.47,49000.0,32.8112,32.8112,32.7258,32.8005,49000.0
2009-07-01 15:40:00,61.48,61.55,61.32,61.43,104500.0,32.8059,32.8432,32.7205,32.7792,104500.0
2009-07-01 15:45:00,61.42,61.42,61.31,61.39,93000.0,32.7739,32.7739,32.7152,32.7579,93000.0
2009-07-01 15:50:00,61.38,61.53,61.38,61.42,118500.0,32.7525,32.8326,32.7525,32.7739,118500.0
2009-07-01 15:55:00,61.4,61.56,61.36,61.54,273000.0,32.7632,32.8486,32.7418,32.8379,273000.0
2009-07-02 09:30:00,61.2,61.4,60.27,60.63,173000.0,32.6565,32.7632,32.1602,32.3523,173000.0
2009-07-02 09:35:00,60.69,60.75,60.53,60.71,107000.0,32.3843,32.4164,32.299,32.395,107000.0
2009-07-02 09:40:00,60.71,60.75,60.47,60.67,127500.0,32.395,32.4164,32.2669,32.3737,127500.0
2009-07-02 09:45:00,60.6,60.73,60.58,60.67,76500.0,32.3363,32.4057,32.3256,32.3737,76500.0
2009-07-02 09:50:00,60.63,60.67,60.29,60.32,146500.0,32.3523,32.3737,32.1709,32.1869,146500.0
2009-07-02 09:55:00,60.32,60.52,60.29,60.51,104000.0,32.1869,32.2936,32.1709,32.2883,104000.0
2009-07-02 10:00:00,60.52,60.62,60.48,60.56,52500.0,32.2936,32.347,32.2723,32.315,52500.0
2009-07-02 10:05:00,60.57,60.6,60.35,60.35,85500.0,32.3203,32.3363,32.2029,32.2029,85500.0
2009-07-02 10:10:00,60.35,60.4,60.07,60.14,140500.0,32.2029,32.2296,32.0535,32.0909,140500.0
2009-07-02 10:15:00,60.15,60.36,60.09,60.22,97500.0,32.0962,32.2082,32.0642,32.1335,97500.0
2009-07-02 10:20:00,60.27,60.27,60.1,60.2,45500.0,32.1602,32.1602,32.0695,32.1229,45500.0
2009-07-02 10:25:00,60.23,60.33,60.22,60.28,28500.0,32.1389,32.1922,32.1335,32.1656,28500.0
2009-07-02 10:30:00,60.26,60.42,60.13,60.42,67500.0,32.1549,32.2403,32.0855,32.2403,67500.0
2009-07-02 10:35:00,60.41,60.49,60.33,60.37,75000.0,32.2349,32.2776,32.1922,32.2136,75000.0
2009-07-02 10:40:00,60.34,60.41,60.31,60.39,23500.0,32.1976,32.2349,32.1816,32.2243,23500.0
2009-07-02 10:45:00,60.39,60.4,60.27,60.36,27000.0,32.2243,32.2296,32.1602,32.2082,27000.0
2009-07-02 10:50:00,60.35,60.43,60.3,60.43,30500.0,32.2029,32.2456,32.1762,32.2456,30500.0
2009-07-02 10:55:00,60.44,60.76,60.44,60.67,200500.0,32.2509,32.4217,32.2509,32.3737,200500.0
2009-07-02 11:00:00,60.65,60.8,60.65,60.78,49000.0,32.363,32.443,32.363,32.4324,49000.0
2009-07-02 11:05:00,60.76,61.05,60.69,61.05,119500.0,32.4217,32.5764,32.3843,32.5764,119500.0
2009-07-02 11:10:00,61.05,61.07,60.95,61.0,83500.0,32.5764,32.5871,32.5231,32.5498,83500.0
2009-07-02 11:15:00,61.03,61.03,60.9,60.98,32500.0,32.5658,32.5658,32.4964,32.5391,32500.0
2009-07-02 11:20:00,60.91,60.98,60.91,60.95,23500.0,32.5017,32.5391,32.5017,32.5231,23500.0
2009-07-02 11:25:00,60.94,60.95,60.79,60.81,46500.0,32.5177,32.5231,32.4377,32.4484,46500.0
2009-07-02 11:30:00,60.81,60.84,60.75,60.79,20500.0,32.4484,32.4644,32.4164,32.4377,20500.0
2009-07-02 11:35:00,60.8,60.99,60.76,60.95,36500.0,32.443,32.5444,32.4217,32.5231,36500.0
2009-07-02 11:40:00,60.96,60.96,60.85,60.88,10000.0,32.5284,32.5284,32.4697,32.4857,10000.0
2009-07-02 11:45:00,60.85,60.99,60.84,60.97,24500.0,32.4697,32.5444,32.4644,32.5337,24500.0
2009-07-02 11:50:00,60.97,60.97,60.85,60.97,21500.0,32.5337,32.5337,32.4697,32.5337,21500.0
2009-07-02 11:55:00,60.94,60.97,60.87,60.89,10500.0,32.5177,32.5337,32.4804,32.4911,10500.0
2009-07-02 12:00:00,60.91,60.93,60.86,60.88,32500.0,32.5017,32.5124,32.475,32.4857,32500.0
2009-07-02 12:05:00,60.9,60.96,60.85,60.93,47000.0,32.4964,32.5284,32.4697,32.5124,47000.0
2009-07-02 12:10:00,60.93,60.97,60.86,60.95,18500.0,32.5124,32.5337,32.475,32.5231,18500.0
2009-07-02 12:15:00,60.92,60.95,60.87,60.95,14000.0,32.5071,32.5231,32.4804,32.5231,14000.0
2009-07-02 12:20:00,60.88,60.98,60.86,60.95,28000.0,32.4857,32.5391,32.475,32.5231,28000.0
2009-07-02 12:25:00,60.94,60.97,60.87,60.93,22000.0,32.5177,32.5337,32.4804,32.5124,22000.0
2009-07-02 12:30:00,60.87,60.93,60.83,60.86,27500.0,32.4804,32.5124,32.459,32.475,27500.0
2009-07-02 12:35:00,60.84,60.88,60.76,60.79,15500.0,32.4644,32.4857,32.4217,32.4377,15500.0
2009-07-02 12:40:00,60.79,60.82,60.76,60.77,9000.0,32.4377,32.4537,32.4217,32.427,9000.0
2009-07-02 12:45:00,60.75,60.75,60.68,60.7,32000.0,32.4164,32.4164,32.379,32.3897,32000.0
2009-07-02 12:50:00,60.7,60.79,60.7,60.77,23000.0,32.3897,32.4377,32.3897,32.427,23000.0
2009-07-02 12:55:00,60.76,60.78,60.74,60.74,19000.0,32.4217,32.4324,32.411,32.411,19000.0
2009-07-02 13:00:00,60.74,60.79,60.73,60.77,20500.0,32.411,32.4377,32.4057,32.427,20500.0
2009-07-02 13:05:00,60.8,60.8,60.74,60.77,10500.0,32.443,32.443,32.411,32.427,10500.0
2009-07-02 13:10:00,60.79,60.82,60.75,60.8,6500.0,32.4377,32.4537,32.4164,32.443,6500.0
2009-07-02 13:15:00,60.78,60.78,60.73,60.75,29000.0,32.4324,32.4324,32.4057,32.4164,29000.0
2009-07-02 13:20:00,60.77,60.8,60.71,60.79,28000.0,32.427,32.443,32.395,32.4377,28000.0
2009-07-02 13:25:00,60.79,60.9,60.79,60.81,24000.0,32.4377,32.4964,32.4377,32.4484,24000.0
2009-07-02 13:30:00,60.81,60.82,60.73,60.73,17500.0,32.4484,32.4537,32.4057,32.4057,17500.0
2009-07-02 13:35:00,60.77,60.93,60.77,60.91,23000.0,32.427,32.5124,32.427,32.5017,23000.0
2009-07-02 13:40:00,60.9,61.07,60.89,61.02,49500.0,32.4964,32.5871,32.4911,32.5604,49500.0
2009-07-02 13:45:00,61.02,61.06,60.93,61.06,28500.0,32.5604,32.5818,32.5124,32.5818,28500.0
2009-07-02 13:50:00,61.07,61.11,60.97,61.01,48500.0,32.5871,32.6084,32.5337,32.5551,48500.0
2009-07-02 13:55:00,61.01,61.15,60.98,61.12,38000.0,32.5551,32.6298,32.5391,32.6138,38000.0
2009-07-02 14:00:00,61.12,61.29,61.09,61.28,57500.0,32.6138,32.7045,32.5978,32.6992,57500.0
2009-07-02 14:05:00,61.27,61.28,61.2,61.28,25500.0,32.6938,32.6992,32.6565,32.6992,25500.0
2009-07-02 14:10:00,61.28,61.3,61.2,61.2,34000.0,32.6992,32.7098,32.6565,32.6565,34000.0
2009-07-02 14:15:00,61.22,61.25,61.09,61.18,63500.0,32.6671,32.6832,32.5978,32.6458,63500.0
2009-07-02 14:20:00,61.13,61.19,61.13,61.17,19000.0,32.6191,32.6511,32.6191,32.6405,19000.0
2009-07-02 14:25:00,61.17,61.18,61.12,61.16,14000.0,32.6405,32.6458,32.6138,32.6351,14000.0
2009-07-02 14:30:00,61.14,61.16,61.06,61.14,26500.0,32.6245,32.6351,32.5818,32.6245,26500.0
2009-07-02 14:35:00,61.15,61.24,61.14,61.18,20500.0,32.6298,32.6778,32.6245,32.6458,20500.0
2009-07-02 14:40:00,61.18,61.18,61.08,61.1,11500.0,32.6458,32.6458,32.5924,32.6031,11500.0
2009-07-02 14:45:00,61.08,61.1,60.97,61.06,30500.0,32.5924,32.6031,32.5337,32.5818,30500.0
2009-07-02 14:50:00,61.01,61.16,61.0,61.09,22000.0,32.5551,32.6351,32.5498,32.5978,22000.0
2009-07-02 14:55:00,61.15,61.16,61.08,61.1,10500.0,32.6298,32.6351,32.5924,32.6031,10500.0
2009-07-02 15:00:00,61.12,61.13,61.04,61.04,20000.0,32.6138,32.6191,32.5711,32.5711,20000.0
2009-07-02 15:05:00,61.04,61.09,61.02,61.07,17000.0,32.5711,32.5978,32.5604,32.5871,17000.0
2009-07-02 15:10:00,61.08,61.09,60.93,60.97,23000.0,32.5924,32.5978,32.5124,32.5337,23000.0
2009-07-02 15:15:00,60.97,61.09,60.96,60.99,24000.0,32.5337,32.5978,32.5284,32.5444,24000.0
2009-07-02 15:20:00,60.95,60.95,60.67,60.83,64000.0,32.5231,32.5231,32.3737,32.459,64000.0
2009-07-02 15:25:00,60.82,60.84,60.65,60.65,62500.0,32.4537,32.4644,32.363,32.363,62500.0
2009-07-02 15:30:00,60.68,60.71,60.52,60.69,69000.0,32.379,32.395,32.2936,32.3843,69000.0
2009-07-02 15:35:00,60.72,60.85,60.63,60.85,54500.0,32.4003,32.4697,32.3523,32.4697,54500.0
2009-07-02 15:40:00,60.84,60.92,60.75,60.84,69500.0,32.4644,32.5071,32.4164,32.4644,69500.0
2009-07-02 15:45:00,60.84,61.16,60.83,61.05,162000.0,32.4644,32.6351,32.459,32.5764,162000.0
2009-07-02 15:50:00,61.07,61.14,61.01,61.11,106500.0,32.5871,32.6245,32.5551,32.6084,106500.0
2009-07-02 15:55:00,61.11,61.12,60.37,60.37,259000.0,32.6084,32.6138,32.2136,32.2136,259000.0
2009-07-06 09:30:00,59.5,59.57,59.01,59.26,202000.0,31.7493,31.7867,31.4879,31.6213,202000.0
2009-07-06 09:35:00,59.24,59.5,59.04,59.5,118500.0,31.6106,31.7493,31.5039,31.7493,118500.0
2009-07-06 09:40:00,59.5,59.7,59.05,59.1,97000.0,31.7493,31.8561,31.5092,31.5359,97000.0
2009-07-06 09:45:00,59.1,59.19,59.02,59.13,82000.0,31.5359,31.5839,31.4932,31.5519,82000.0
2009-07-06 09:50:00,59.13,59.13,58.71,58.75,110500.0,31.5519,31.5519,31.3278,31.3491,110500.0
2009-07-06 09:55:00,58.75,59.12,58.71,59.12,75000.0,31.3491,31.5466,31.3278,31.5466,75000.0
2009-07-06 10:00:00,59.14,59.4,59.05,59.28,247500.0,31.5573,31.696,31.5092,31.632,247500.0
2009-07-06 10:05:00,59.29,59.35,59.17,59.19,80000.0,31.6373,31.6693,31.5733,31.5839,80000.0
2009-07-06 10:10:00,59.19,59.31,59.02,59.06,164000.0,31.5839,31.648,31.4932,31.5146,164000.0
2009-07-06 10:15:00,59.03,59.13,58.97,59.0,99000.0,31.4986,31.5519,31.4665,31.4825,99000.0
2009-07-06 10:20:00,59.02,59.08,58.91,59.03,85000.0,31.4932,31.5252,31.4345,31.4986,85000.0
2009-07-06 10:25:00,59.05,59.09,59.01,59.03,40500.0,31.5092,31.5306,31.4879,31.4986,40500.0
2009-07-06 10:30:00,59.06,59.06,58.85,58.96,37000.0,31.5146,31.5146,31.4025,31.4612,37000.0
2009-07-06 10:35:00,58.96,58.96,58.71,58.79,50000.0,31.4612,31.4612,31.3278,31.3705,50000.0
2009-07-06 10:40:00,58.79,58.94,58.79,58.92,57500.0,31.3705,31.4505,31.3705,31.4399,57500.0
2009-07-06 10:45:00,58.94,59.05,58.85,58.93,52000.0,31.4505,31.5092,31.4025,31.4452,52000.0
2009-07-06 10:50:00,58.96,58.96,58.77,58.83,38500.0,31.4612,31.4612,31.3598,31.3918,38500.0
2009-07-06 10:55:00,58.81,59.0,58.78,58.92,38500.0,31.3812,31.4825,31.3652,31.4399,38500.0
2009-07-06 11:00:00,58.91,58.98,58.82,58.82,30500.0,31.4345,31.4719,31.3865,31.3865,30500.0
2009-07-06 11:05:00,58.82,58.86,58.64,58.72,70500.0,31.3865,31.4078,31.2905,31.3331,70500.0
2009-07-06 11:10:00,58.72,58.98,58.7,58.93,32000.0,31.3331,31.4719,31.3225,31.4452,32000.0
2009-07-06 11:15:00,58.96,59.16,58.94,59.12,30500.0,31.4612,31.5679,31.4505,31.5466,30500.0
2009-07-06 11:20:00,59.11,59.3,59.11,59.3,49000.0,31.5412,31.6426,31.5412,31.6426,49000.0
2009-07-06 11:25:00,59.3,59.33,59.2,59.29,36000.0,31.6426,31.6586,31.5893,31.6373,36000.0
2009-07-06 11:30:00,59.29,59.29,59.2,59.26,20500.0,31.6373,31.6373,31.5893,31.6213,20500.0
2009-07-06 11:35:00,59.26,59.39,59.26,59.33,18000.0,31.6213,31.6907,31.6213,31.6586,18000.0
2009-07-06 11:40:00,59.33,59.33,59.2,59.28,13000.0,31.6586,31.6586,31.5893,31.632,13000.0
2009-07-06 11:45:00,59.25,59.37,59.23,59.37,28500.0,31.6159,31.68,31.6053,31.68,28500.0
2009-07-06 11:50:00,59.35,59.4,59.26,59.3,26500.0,31.6693,31.696,31.6213,31.6426,26500.0
2009-07-06 11:55:00,59.21,59.21,58.95,59.03,26500.0,31.5946,31.5946,31.4559,31.4986,26500.0
2009-07-06 12:00:00,59.03,59.05,58.97,58.98,13000.0,31.4986,31.5092,31.4665,31.4719,13000.0
2009-07-06 12:05:00,58.96,59.06,58.92,58.97,18000.0,31.4612,31.5146,31.4399,31.4665,18000.0
2009-07-06 12:10:00,58.98,58.98,58.84,58.92,15000.0,31.4719,31.4719,31.3972,31.4399,15000.0
2009-07-06 12:15:00,58.95,59.06,58.94,59.05,32500.0,31.4559,31.5146,31.4505,31.5092,32500.0
2009-07-06 12:20:00,59.05,59.11,59.0,59.01,22000.0,31.5092,31.5412,31.4825,31.4879,22000.0
2009-07-06 12:25:00,59.0,59.0,58.85,58.85,21000.0,31.4825,31.4825,31.4025,31.4025,21000.0
2009-07-06 12:30:00,58.87,58.9,58.8,58.9,19500.0,31.4132,31.4292,31.3758,31.4292,19500.0
2009-07-06 12:35:00,58.9,58.9,58.79,58.8,24000.0,31.4292,31.4292,31.3705,31.3758,24000.0
2009-07-06 12:40:00,58.79,58.81,58.67,58.72,25000.0,31.3705,31.3812,31.3065,31.3331,25000.0
2009-07-06 12:45:00,58.73,58.78,58.69,58.73,14500.0,31.3385,31.3652,31.3171,31.3385,14500.0
2009-07-06 12:50:00,58.74,58.9,58.68,58.9,26500.0,31.3438,31.4292,31.3118,31.4292,26500.0
2009-07-06 12:55:00,58.9,58.99,58.9,58.97,16500.0,31.4292,31.4772,31.4292,31.4665,16500.0
2009-07-06 13:00:00,58.97,59.1,58.97,59.04,35500.0,31.4665,31.5359,31.4665,31.5039,35500.0
2009-07-06 13:05:00,59.04,59.1,59.01,59.08,19000.0,31.5039,31.5359,31.4879,31.5252,19000.0
2009-07-06 13:10:00,59.08,59.1,59.04,59.06,16000.0,31.5252,31.5359,31.5039,31.5146,16000.0
2009-07-06 13:15:00,59.06,59.34,59.05,59.31,52500.0,31.5146,31.664,31.5092,31.648,52500.0
2009-07-06 13:20:00,59.31,59.33,59.25,59.32,30000.0,31.648,31.6586,31.6159,31.6533,30000.0
2009-07-06 13:25:00,59.33,59.4,59.33,59.35,41500.0,31.6586,31.696,31.6586,31.6693,41500.0
2009-07-06 13:30:00,59.37,59.37,59.21,59.21,49500.0,31.68,31.68,31.5946,31.5946,49500.0
2009-07-06 13:35:00,59.21,59.22,59.17,59.18,59000.0,31.5946,31.5999,31.5733,31.5786,59000.0
2009-07-06 13:40:00,59.2,59.2,59.01,59.02,49000.0,31.5893,31.5893,31.4879,31.4932,49000.0
2009-07-06 13:45:00,59.02,59.03,58.96,58.99,84000.0,31.4932,31.4986,31.4612,31.4772,84000.0
2009-07-06 13:50:00,58.97,59.13,58.97,59.13,47500.0,31.4665,31.5519,31.4665,31.5519,47500.0
2009-07-06 13:55:00,59.14,59.14,59.0,59.04,64500.0,31.5573,31.5573,31.4825,31.5039,64500.0
2009-07-06 14:00:00,59.05,59.07,59.02,59.06,26000.0,31.5092,31.5199,31.4932,31.5146,26000.0
2009-07-06 14:05:00,59.05,59.11,59.01,59.04,36500.0,31.5092,31.5412,31.4879,31.5039,36500.0
2009-07-06 14:10:00,59.0,59.04,58.96,59.04,26000.0,31.4825,31.5039,31.4612,31.5039,26000.0
2009-07-06 14:15:00,59.04,59.28,59.04,59.12,53500.0,31.5039,31.632,31.5039,31.5466,53500.0
2009-07-06 14:20:00,59.14,59.17,58.9,58.9,66000.0,31.5573,31.5733,31.4292,31.4292,66000.0
2009-07-06 14:25:00,58.89,58.96,58.87,58.88,32000.0,31.4239,31.4612,31.4132,31.4185,32000.0
2009-07-06 14:30:00,58.96,58.97,58.87,58.96,20000.0,31.4612,31.4665,31.4132,31.4612,20000.0
2009-07-06 14:35:00,58.96,59.09,58.85,58.85,53000.0,31.4612,31.5306,31.4025,31.4025,53000.0
2009-07-06 14:40:00,58.84,58.84,58.72,58.76,42000.0,31.3972,31.3972,31.3331,31.3545,42000.0
2009-07-06 14:45:00,58.76,58.96,58.76,58.82,30000.0,31.3545,31.4612,31.3545,31.3865,30000.0
2009-07-06 14:50:00,58.84,58.87,58.68,58.73,38500.0,31.3972,31.4132,31.3118,31.3385,38500.0
2009-07-06 14:55:00,58.7,58.8,58.69,58.72,46500.0,31.3225,31.3758,31.3171,31.3331,46500.0
2009-07-06 15:00:00,58.72,58.98,58.72,58.89,58000.0,31.3331,31.4719,31.3331,31.4239,58000.0
2009-07-06 15:05:00,58.88,58.88,58.77,58.78,29000.0,31.4185,31.4185,31.3598,31.3652,29000.0
2009-07-06 15:10:00,58.79,58.79,58.52,58.65,67500.0,31.3705,31.3705,31.2264,31.2958,67500.0
2009-07-06 15:15:00,58.62,58.74,58.61,58.62,42000.0,31.2798,31.3438,31.2744,31.2798,42000.0
2009-07-06 15:20:00,58.63,58.7,58.55,58.65,36000.0,31.2851,31.3225,31.2424,31.2958,36000.0
2009-07-06 15:25:00,58.68,58.72,58.61,58.61,45500.0,31.3118,31.3331,31.2744,31.2744,45500.0
2009-07-06 15:30:00,58.61,58.62,58.47,58.54,118000.0,31.2744,31.2798,31.1997,31.2371,118000.0
2009-07-06 15:35:00,58.52,58.66,58.51,58.57,62500.0,31.2264,31.3011,31.2211,31.2531,62500.0
2009-07-06 15:40:00,58.6,58.91,58.58,58.84,84500.0,31.2691,31.4345,31.2584,31.3972,84500.0
2009-07-06 15:45:00,58.89,59.25,58.88,58.95,190000.0,31.4239,31.6159,31.4185,31.4559,190000.0
2009-07-06 15:50:00,58.96,59.29,58.93,59.22,184500.0,31.4612,31.6373,31.4452,31.5999,184500.0
2009-07-06 15:55:00,59.21,59.51,59.11,59.51,379500.0,31.5946,31.7547,31.5412,31.7547,379500.0
2009-07-07 09:30:00,59.67,59.69,58.85,59.1,120500.0,31.8401,31.8507,31.4025,31.5359,120500.0
2009-07-07 09:35:00,59.11,59.6,58.97,59.26,134000.0,31.5412,31.8027,31.4665,31.6213,134000.0
2009-07-07 09:40:00,59.27,59.4,59.2,59.28,71500.0,31.6266,31.696,31.5893,31.632,71500.0
2009-07-07 09:45:00,59.21,59.4,59.02,59.13,93500.0,31.5946,31.696,31.4932,31.5519,93500.0
2009-07-07 09:50:00,59.22,59.25,59.08,59.14,38000.0,31.5999,31.6159,31.5252,31.5573,38000.0
2009-07-07 09:55:00,59.1,59.11,58.88,58.96,40500.0,31.5359,31.5412,31.4185,31.4612,40500.0
2009-07-07 10:00:00,58.96,58.99,58.6,58.72,68000.0,31.4612,31.4772,31.2691,31.3331,68000.0
2009-07-07 10:05:00,58.7,58.71,58.4,58.57,119500.0,31.3225,31.3278,31.1624,31.2531,119500.0
2009-07-07 10:10:00,58.56,58.58,58.29,58.33,78000.0,31.2478,31.2584,31.1037,31.125,78000.0
2009-07-07 10:15:00,58.3,58.3,58.18,58.19,78000.0,31.109,31.109,31.045,31.0503,78000.0
2009-07-07 10:20:00,58.21,58.41,58.2,58.32,76000.0,31.061,31.1677,31.0557,31.1197,76000.0
2009-07-07 10:25:00,58.29,58.34,58.2,58.24,64000.0,31.1037,31.1304,31.0557,31.077,64000.0
2009-07-07 10:30:00,58.2,58.23,57.88,57.89,72500.0,31.0557,31.0717,30.8849,30.8902,72500.0
2009-07-07 10:35:00,57.91,57.92,57.73,57.79,84000.0,30.9009,30.9063,30.8049,30.8369,84000.0
2009-07-07 10:40:00,57.84,58.0,57.8,57.94,42000.0,30.8636,30.9489,30.8422,30.9169,42000.0
2009-07-07 10:45:00,57.95,58.05,57.94,57.94,39500.0,30.9223,30.9756,30.9169,30.9169,39500.0
2009-07-07 10:50:00,57.99,57.99,57.74,57.85,42500.0,30.9436,30.9436,30.8102,30.8689,42500.0
2009-07-07 10:55:00,57.82,57.83,57.7,57.73,28500.0,30.8529,30.8582,30.7889,30.8049,28500.0
2009-07-07 11:00:00,57.7,57.7,57.42,57.54,176500.0,30.7889,30.7889,30.6395,30.7035,176500.0
2009-07-07 11:05:00,57.52,57.71,57.5,57.68,63000.0,30.6928,30.7942,30.6821,30.7782,63000.0
2009-07-07 11:10:00,57.63,57.64,57.53,57.61,37500.0,30.7515,30.7568,30.6982,30.7408,37500.0
2009-07-07 11:15:00,57.61,57.64,57.51,57.52,43000.0,30.7408,30.7568,30.6875,30.6928,43000.0
2009-07-07 11:20:00,57.52,57.58,57.5,57.54,36500.0,30.6928,30.7248,30.6821,30.7035,36500.0
2009-07-07 11:25:00,57.51,57.54,57.33,57.35,134000.0,30.6875,30.7035,30.5914,30.6021,134000.0
2009-07-07 11:30:00,57.36,57.4,57.23,57.35,90000.0,30.6074,30.6288,30.5381,30.6021,90000.0
2009-07-07 11:35:00,57.35,57.4,57.19,57.2,53000.0,30.6021,30.6288,30.5167,30.5221,53000.0
2009-07-07 11:40:00,57.18,57.24,56.86,56.94,86500.0,30.5114,30.5434,30.3406,30.3833,86500.0
2009-07-07 11:45:00,56.94,57.16,56.94,57.08,87500.0,30.3833,30.5007,30.3833,30.458,87500.0
2009-07-07 11:50:00,57.08,57.19,57.08,57.18,37500.0,30.458,30.5167,30.458,30.5114,37500.0
2009-07-07 11:55:00,57.18,57.39,57.18,57.36,83500.0,30.5114,30.6234,30.5114,30.6074,83500.0
2009-07-07 12:00:00,57.39,57.55,57.36,57.55,110500.0,30.6234,30.7088,30.6074,30.7088,110500.0
2009-07-07 12:05:00,57.55,57.63,57.48,57.48,97500.0,30.7088,30.7515,30.6715,30.6715,97500.0
2009-07-07 12:10:00,57.51,57.6,57.49,57.49,60000.0,30.6875,30.7355,30.6768,30.6768,60000.0
2009-07-07 12:15:00,57.49,57.59,57.46,57.59,46500.0,30.6768,30.7302,30.6608,30.7302,46500.0
2009-07-07 12:20:00,57.59,57.68,57.55,57.57,79500.0,30.7302,30.7782,30.7088,30.7195,79500.0
2009-07-07 12:25:00,57.57,57.59,57.4,57.47,58000.0,30.7195,30.7302,30.6288,30.6661,58000.0
2009-07-07 12:30:00,57.45,57.49,57.28,57.28,59500.0,30.6555,30.6768,30.5648,30.5648,59500.0
2009-07-07 12:35:00,57.27,57.3,57.13,57.21,62000.0,30.5594,30.5754,30.4847,30.5274,62000.0
2009-07-07 12:40:00,57.17,57.23,57.12,57.14,75000.0,30.5061,30.5381,30.4794,30.49,75000.0
2009-07-07 12:45:00,57.16,57.2,57.12,57.17,35000.0,30.5007,30.5221,30.4794,30.5061,35000.0
2009-07-07 12:50:00,57.15,57.25,57.15,57.18,70500.0,30.4954,30.5487,30.4954,30.5114,70500.0
2009-07-07 12:55:00,57.18,57.22,57.15,57.18,35000.0,30.5114,30.5327,30.4954,30.5114,35000.0
2009-07-07 13:00:00,57.18,57.19,57.05,57.1,45500.0,30.5114,30.5167,30.442,30.4687,45500.0
2009-07-07 13:05:00,57.08,57.16,56.96,57.13,82000.0,30.458,30.5007,30.394,30.4847,82000.0
2009-07-07 13:10:00,57.14,57.47,57.13,57.47,74000.0,30.49,30.6661,30.4847,30.6661,74000.0
2009-07-07 13:15:00,57.47,57.52,57.34,57.39,34500.0,30.6661,30.6928,30.5968,30.6234,34500.0
2009-07-07 13:20:00,57.39,57.55,57.35,57.37,49500.0,30.6234,30.7088,30.6021,30.6128,49500.0
2009-07-07 13:25:00,57.37,57.4,57.33,57.36,49000.0,30.6128,30.6288,30.5914,30.6074,49000.0
2009-07-07 13:30:00,57.35,57.52,57.31,57.31,84500.0,30.6021,30.6928,30.5808,30.5808,84500.0
2009-07-07 13:35:00,57.3,57.36,57.25,57.31,29000.0,30.5754,30.6074,30.5487,30.5808,29000.0
2009-07-07 13:40:00,57.29,57.29,57.2,57.26,16500.0,30.5701,30.5701,30.5221,30.5541,16500.0
2009-07-07 13:45:00,57.28,57.35,57.2,57.2,17000.0,30.5648,30.6021,30.5221,30.5221,17000.0
2009-07-07 13:50:00,57.2,57.23,57.1,57.11,18000.0,30.5221,30.5381,30.4687,30.474,18000.0
2009-07-07 13:55:00,57.15,57.33,57.14,57.27,161500.0,30.4954,30.5914,30.49,30.5594,161500.0
2009-07-07 14:00:00,57.29,57.34,57.22,57.3,47500.0,30.5701,30.5968,30.5327,30.5754,47500.0
2009-07-07 14:05:00,57.33,57.34,57.26,57.33,52500.0,30.5914,30.5968,30.5541,30.5914,52500.0
2009-07-07 14:10:00,57.32,57.55,57.32,57.55,77500.0,30.5861,30.7088,30.5861,30.7088,77500.0
2009-07-07 14:15:00,57.5,57.54,57.39,57.46,61000.0,30.6821,30.7035,30.6234,30.6608,61000.0
2009-07-07 14:20:00,57.4,57.54,57.39,57.5,39500.0,30.6288,30.7035,30.6234,30.6821,39500.0
2009-07-07 14:25:00,57.5,57.54,57.47,57.5,44000.0,30.6821,30.7035,30.6661,30.6821,44000.0
2009-07-07 14:30:00,57.5,57.5,57.38,57.4,41500.0,30.6821,30.6821,30.6181,30.6288,41500.0
2009-07-07 14:35:00,57.42,57.53,57.39,57.52,31000.0,30.6395,30.6982,30.6234,30.6928,31000.0
2009-07-07 14:40:00,57.52,57.53,57.45,57.45,55000.0,30.6928,30.6982,30.6555,30.6555,55000.0
2009-07-07 14:45:00,57.42,57.43,57.09,57.13,111000.0,30.6395,30.6448,30.4634,30.4847,111000.0
2009-07-07 14:50:00,57.12,57.13,56.73,56.87,161000.0,30.4794,30.4847,30.2713,30.346,161000.0
2009-07-07 14:55:00,56.86,56.86,56.62,56.69,96000.0,30.3406,30.3406,30.2126,30.2499,96000.0
2009-07-07 15:00:00,56.67,56.69,56.41,56.48,149000.0,30.2393,30.2499,30.1005,30.1379,149000.0
2009-07-07 15:05:00,56.42,56.53,56.32,56.38,164000.0,30.1059,30.1645,30.0525,30.0845,164000.0
2009-07-07 15:10:00,56.4,56.49,56.32,56.46,91000.0,30.0952,30.1432,30.0525,30.1272,91000.0
2009-07-07 15:15:00,56.45,56.46,56.25,56.3,85500.0,30.1219,30.1272,30.0151,30.0418,85500.0
2009-07-07 15:20:00,56.27,56.32,56.08,56.1,190500.0,30.0258,30.0525,29.9244,29.9351,190500.0
2009-07-07 15:25:00,56.12,56.38,56.0,56.33,288000.0,29.9458,30.0845,29.8817,30.0578,288000.0
2009-07-07 15:30:00,56.34,56.35,56.12,56.17,112000.0,30.0632,30.0685,29.9458,29.9725,112000.0
2009-07-07 15:35:00,56.17,56.26,56.11,56.2,106500.0,29.9725,30.0205,29.9404,29.9885,106500.0
2009-07-07 15:40:00,56.2,56.5,56.18,56.44,328500.0,29.9885,30.1485,29.9778,30.1165,328500.0
2009-07-07 15:45:00,56.46,56.6,56.27,56.35,249500.0,30.1272,30.2019,30.0258,30.0685,249500.0
2009-07-07 15:50:00,56.35,56.54,56.02,56.43,378500.0,30.0685,30.1699,29.8924,30.1112,378500.0
2009-07-07 15:55:00,56.4,56.53,56.2,56.41,509000.0,30.0952,30.1645,29.9885,30.1005,509000.0
2009-07-08 09:30:00,56.47,56.6,55.82,55.98,337000.0,30.1325,30.2019,29.7857,29.8711,337000.0
2009-07-08 09:35:00,55.99,56.0,55.14,55.42,353500.0,29.8764,29.8817,29.4228,29.5723,353500.0
2009-07-08 09:40:00,55.42,55.54,55.27,55.38,180500.0,29.5723,29.6363,29.4922,29.5509,180500.0
2009-07-08 09:45:00,55.38,55.8,55.36,55.8,199000.0,29.5509,29.775,29.5402,29.775,199000.0
2009-07-08 09:50:00,55.75,55.85,55.56,55.6,181500.0,29.7483,29.8017,29.647,29.6683,181500.0
2009-07-08 09:55:00,55.6,55.66,55.16,55.16,171000.0,29.6683,29.7003,29.4335,29.4335,171000.0
2009-07-08 10:00:00,55.2,55.27,54.89,54.96,257500.0,29.4549,29.4922,29.2894,29.3268,257500.0
2009-07-08 10:05:00,54.9,54.98,54.55,54.55,332500.0,29.2948,29.3375,29.108,29.108,332500.0
2009-07-08 10:10:00,54.58,54.63,54.22,54.24,373500.0,29.124,29.1507,28.9319,28.9426,373500.0
2009-07-08 10:15:00,54.24,54.57,54.17,54.55,319500.0,28.9426,29.1187,28.9052,29.108,319500.0
2009-07-08 10:20:00,54.58,54.73,54.51,54.55,203000.0,29.124,29.2041,29.0867,29.108,203000.0
2009-07-08 10:25:00,54.53,54.54,54.16,54.24,101500.0,29.0973,29.1027,28.8999,28.9426,101500.0
2009-07-08 10:30:00,54.2,54.26,54.02,54.02,135500.0,28.9213,28.9533,28.8252,28.8252,135500.0
2009-07-08 10:35:00,54.04,54.04,53.51,53.6,515000.0,28.8359,28.8359,28.5531,28.6011,515000.0
2009-07-08 10:40:00,53.64,53.66,53.3,53.57,302500.0,28.6224,28.6331,28.441,28.5851,302500.0
2009-07-08 10:45:00,53.54,53.79,53.51,53.75,241500.0,28.5691,28.7025,28.5531,28.6811,241500.0
2009-07-08 10:50:00,53.7,53.78,53.47,53.5,200500.0,28.6545,28.6971,28.5317,28.5477,200500.0
2009-07-08 10:55:00,53.47,53.55,53.02,53.02,296500.0,28.5317,28.5744,28.2916,28.2916,296500.0
2009-07-08 11:00:00,53.02,53.07,52.63,52.88,576500.0,28.2916,28.3183,28.0835,28.2169,576500.0
2009-07-08 11:05:00,52.88,52.89,52.28,52.59,561500.0,28.2169,28.2222,27.8967,28.0622,561500.0
2009-07-08 11:10:00,52.58,52.85,52.56,52.79,283000.0,28.0568,28.2009,28.0461,28.1689,283000.0
2009-07-08 11:15:00,52.8,52.83,52.51,52.57,153000.0,28.1742,28.1902,28.0195,28.0515,153000.0
2009-07-08 11:20:00,52.57,52.57,52.26,52.26,187000.0,28.0515,28.0515,27.8861,27.8861,187000.0
2009-07-08 11:25:00,52.26,52.4,52.22,52.32,204000.0,27.8861,27.9608,27.8647,27.9181,204000.0
2009-07-08 11:30:00,52.36,52.6,52.32,52.56,160500.0,27.9394,28.0675,27.9181,28.0461,160500.0
2009-07-08 11:35:00,52.58,52.66,52.49,52.52,125000.0,28.0568,28.0995,28.0088,28.0248,125000.0
2009-07-08 11:40:00,52.52,52.75,52.52,52.68,62500.0,28.0248,28.1475,28.0248,28.1102,62500.0
2009-07-08 11:45:00,52.73,53.19,52.72,53.12,303500.0,28.1369,28.3823,28.1315,28.345,303500.0
2009-07-08 11:50:00,53.16,53.25,53.05,53.13,286000.0,28.3663,28.4143,28.3076,28.3503,286000.0
2009-07-08 11:55:00,53.13,53.15,52.91,53.14,216500.0,28.3503,28.361,28.2329,28.3556,216500.0
2009-07-08 12:00:00,53.14,53.15,52.93,53.0,91500.0,28.3556,28.361,28.2436,28.2809,91500.0
2009-07-08 12:05:00,53.0,53.08,52.96,52.98,123000.0,28.2809,28.3236,28.2596,28.2703,123000.0
2009-07-08 12:10:00,53.0,53.0,52.92,52.96,61500.0,28.2809,28.2809,28.2382,28.2596,61500.0
2009-07-08 12:15:00,52.96,53.01,52.75,52.83,91000.0,28.2596,28.2863,28.1475,28.1902,91000.0
2009-07-08 12:20:00,52.82,52.84,52.52,52.63,174500.0,28.1849,28.1956,28.0248,28.0835,174500.0
2009-07-08 12:25:00,52.63,52.67,52.4,52.45,107500.0,28.0835,28.1048,27.9608,27.9875,107500.0
2009-07-08 12:30:00,52.47,52.59,52.42,52.59,90000.0,27.9981,28.0622,27.9714,28.0622,90000.0
2009-07-08 12:35:00,52.57,52.66,52.35,52.36,80000.0,28.0515,28.0995,27.9341,27.9394,80000.0
2009-07-08 12:40:00,52.35,52.53,52.35,52.53,74500.0,27.9341,28.0301,27.9341,28.0301,74500.0
2009-07-08 12:45:00,52.52,52.68,52.51,52.55,74500.0,28.0248,28.1102,28.0195,28.0408,74500.0
2009-07-08 12:50:00,52.6,52.72,52.52,52.63,80500.0,28.0675,28.1315,28.0248,28.0835,80500.0
2009-07-08 12:55:00,52.61,52.67,52.57,52.64,78000.0,28.0728,28.1048,28.0515,28.0888,78000.0
2009-07-08 13:00:00,52.61,52.87,52.59,52.83,85000.0,28.0728,28.2116,28.0622,28.1902,85000.0
2009-07-08 13:05:00,52.85,53.17,52.85,53.01,301000.0,28.2009,28.3716,28.2009,28.2863,301000.0
2009-07-08 13:10:00,53.01,53.01,52.73,52.93,157000.0,28.2863,28.2863,28.1369,28.2436,157000.0
2009-07-08 13:15:00,52.92,52.98,52.74,52.77,69500.0,28.2382,28.2703,28.1422,28.1582,69500.0
2009-07-08 13:20:00,52.73,52.81,52.65,52.72,102500.0,28.1369,28.1795,28.0942,28.1315,102500.0
2009-07-08 13:25:00,52.72,53.04,52.72,53.0,92000.0,28.1315,28.3023,28.1315,28.2809,92000.0
2009-07-08 13:30:00,53.03,53.05,52.9,52.93,112500.0,28.2969,28.3076,28.2276,28.2436,112500.0
2009-07-08 13:35:00,52.93,52.93,52.81,52.85,57000.0,28.2436,28.2436,28.1795,28.2009,57000.0
2009-07-08 13:40:00,52.87,52.92,52.78,52.9,105000.0,28.2116,28.2382,28.1635,28.2276,105000.0
2009-07-08 13:45:00,52.9,53.11,52.78,53.02,128000.0,28.2276,28.3396,28.1635,28.2916,128000.0
2009-07-08 13:50:00,53.03,53.03,52.93,52.96,97500.0,28.2969,28.2969,28.2436,28.2596,97500.0
2009-07-08 13:55:00,52.97,53.1,52.96,52.97,95000.0,28.2649,28.3343,28.2596,28.2649,95000.0
2009-07-08 14:00:00,52.97,53.05,52.8,53.03,121000.0,28.2649,28.3076,28.1742,28.2969,121000.0
2009-07-08 14:05:00,53.03,53.03,52.68,52.74,181500.0,28.2969,28.2969,28.1102,28.1422,181500.0
2009-07-08 14:10:00,52.76,52.81,52.52,52.75,141000.0,28.1529,28.1795,28.0248,28.1475,141000.0
2009-07-08 14:15:00,52.75,52.85,52.62,52.68,81000.0,28.1475,28.2009,28.0782,28.1102,81000.0
2009-07-08 14:20:00,52.7,52.91,52.7,52.71,134000.0,28.1209,28.2329,28.1209,28.1262,134000.0
2009-07-08 14:25:00,52.71,52.77,52.52,52.61,88000.0,28.1262,28.1582,28.0248,28.0728,88000.0
2009-07-08 14:30:00,52.61,52.69,52.46,52.46,112000.0,28.0728,28.1155,27.9928,27.9928,112000.0
2009-07-08 14:35:00,52.49,52.8,52.49,52.78,104000.0,28.0088,28.1742,28.0088,28.1635,104000.0
2009-07-08 14:40:00,52.8,52.85,52.69,52.72,85000.0,28.1742,28.2009,28.1155,28.1315,85000.0
2009-07-08 14:45:00,52.72,52.74,52.35,52.36,124000.0,28.1315,28.1422,27.9341,27.9394,124000.0
2009-07-08 14:50:00,52.37,52.81,52.3,52.75,166500.0,27.9448,28.1795,27.9074,28.1475,166500.0
2009-07-08 14:55:00,52.66,52.74,52.42,52.54,186500.0,28.0995,28.1422,27.9714,28.0355,186500.0
2009-07-08 15:00:00,52.59,52.73,52.42,52.62,143500.0,28.0622,28.1369,27.9714,28.0782,143500.0
2009-07-08 15:05:00,52.62,52.65,52.47,52.5,179000.0,28.0782,28.0942,27.9981,28.0141,179000.0
2009-07-08 15:10:00,52.5,52.52,52.16,52.45,293000.0,28.0141,28.0248,27.8327,27.9875,293000.0
2009-07-08 15:15:00,52.45,52.59,52.26,52.37,199000.0,27.9875,28.0622,27.8861,27.9448,199000.0
2009-07-08 15:20:00,52.38,52.48,52.21,52.31,159000.0,27.9501,28.0035,27.8594,27.9127,159000.0
2009-07-08 15:25:00,52.31,52.31,51.93,51.98,438500.0,27.9127,27.9127,27.71,27.7367,438500.0
2009-07-08 15:30:00,51.98,52.15,51.92,51.97,174000.0,27.7367,27.8274,27.7046,27.7313,174000.0
2009-07-08 15:35:00,52.02,52.45,52.0,52.45,174000.0,27.758,27.9875,27.7473,27.9875,174000.0
2009-07-08 15:40:00,52.47,53.07,52.46,53.04,416000.0,27.9981,28.3183,27.9928,28.3023,416000.0
2009-07-08 15:45:00,53.01,53.3,53.0,53.1,441500.0,28.2863,28.441,28.2809,28.3343,441500.0
2009-07-08 15:50:00,53.1,53.15,52.92,52.97,338500.0,28.3343,28.361,28.2382,28.2649,338500.0
2009-07-08 15:55:00,52.98,53.29,52.93,52.93,651000.0,28.2703,28.4357,28.2436,28.2436,651000.0
2009-07-09 09:30:00,54.25,54.47,53.65,53.95,383500.0,28.9479,29.0653,28.6278,28.7879,383500.0
2009-07-09 09:35:00,53.95,54.05,53.52,53.52,246000.0,28.7879,28.8412,28.5584,28.5584,246000.0
2009-07-09 09:40:00,53.53,54.21,53.42,53.88,239000.0,28.5637,28.9266,28.505,28.7505,239000.0
2009-07-09 09:45:00,53.88,53.9,53.64,53.71,179000.0,28.7505,28.7612,28.6224,28.6598,179000.0
2009-07-09 09:50:00,53.71,53.82,53.51,53.8,182500.0,28.6598,28.7185,28.5531,28.7078,182500.0
2009-07-09 09:55:00,53.8,54.0,53.7,53.7,200000.0,28.7078,28.8145,28.6545,28.6545,200000.0
2009-07-09 10:00:00,53.84,53.88,53.45,53.66,152500.0,28.7292,28.7505,28.5211,28.6331,152500.0
2009-07-09 10:05:00,53.64,54.08,53.54,53.81,265000.0,28.6224,28.8572,28.5691,28.7132,265000.0
2009-07-09 10:10:00,53.84,53.95,53.65,53.92,121500.0,28.7292,28.7879,28.6278,28.7718,121500.0
2009-07-09 10:15:00,53.88,54.03,53.72,53.78,130000.0,28.7505,28.8305,28.6651,28.6971,130000.0
2009-07-09 10:20:00,53.76,53.84,53.53,53.53,90500.0,28.6865,28.7292,28.5637,28.5637,90500.0
2009-07-09 10:25:00,53.53,53.56,53.15,53.27,203500.0,28.5637,28.5798,28.361,28.425,203500.0
2009-07-09 10:30:00,53.24,53.39,52.96,53.32,182500.0,28.409,28.489,28.2596,28.4517,182500.0
2009-07-09 10:35:00,53.3,53.52,53.11,53.21,106500.0,28.441,28.5584,28.3396,28.393,106500.0
2009-07-09 10:40:00,53.21,53.36,53.04,53.21,73000.0,28.393,28.473,28.3023,28.393,73000.0
2009-07-09 10:45:00,53.21,53.37,53.16,53.27,73500.0,28.393,28.4784,28.3663,28.425,73500.0
2009-07-09 10:50:00,53.3,53.66,53.3,53.6,101500.0,28.441,28.6331,28.441,28.6011,101500.0
2009-07-09 10:55:00,53.6,53.7,53.48,53.61,57500.0,28.6011,28.6545,28.5371,28.6064,57500.0
2009-07-09 11:00:00,53.64,53.65,53.44,53.54,50500.0,28.6224,28.6278,28.5157,28.5691,50500.0
2009-07-09 11:05:00,53.56,53.58,53.0,53.01,156000.0,28.5798,28.5904,28.2809,28.2863,156000.0
2009-07-09 11:10:00,53.0,53.12,52.86,52.9,142000.0,28.2809,28.345,28.2062,28.2276,142000.0
2009-07-09 11:15:00,52.86,53.02,52.68,52.99,160000.0,28.2062,28.2916,28.1102,28.2756,160000.0
2009-07-09 11:20:00,52.94,53.11,52.85,52.91,108000.0,28.2489,28.3396,28.2009,28.2329,108000.0
2009-07-09 11:25:00,52.95,52.95,52.8,52.9,145000.0,28.2543,28.2543,28.1742,28.2276,145000.0
2009-07-09 11:30:00,52.9,53.19,52.87,53.15,126000.0,28.2276,28.3823,28.2116,28.361,126000.0
2009-07-09 11:35:00,53.16,53.27,53.14,53.25,84000.0,28.3663,28.425,28.3556,28.4143,84000.0
2009-07-09 11:40:00,53.24,53.44,53.21,53.39,87000.0,28.409,28.5157,28.393,28.489,87000.0
2009-07-09 11:45:00,53.42,53.69,53.4,53.5,94000.0,28.505,28.6491,28.4944,28.5477,94000.0
2009-07-09 11:50:00,53.51,53.6,53.49,53.59,89500.0,28.5531,28.6011,28.5424,28.5958,89500.0
2009-07-09 11:55:00,53.56,53.59,53.45,53.49,65500.0,28.5798,28.5958,28.5211,28.5424,65500.0
2009-07-09 12:00:00,53.45,53.49,53.39,53.46,65000.0,28.5211,28.5424,28.489,28.5264,65000.0
2009-07-09 12:05:00,53.47,53.65,53.42,53.59,86000.0,28.5317,28.6278,28.505,28.5958,86000.0
2009-07-09 12:10:00,53.59,53.66,53.5,53.61,67000.0,28.5958,28.6331,28.5477,28.6064,67000.0
2009-07-09 12:15:00,53.64,53.98,53.63,53.98,91000.0,28.6224,28.8039,28.6171,28.8039,91000.0
2009-07-09 12:20:00,53.97,54.1,53.93,54.08,85000.0,28.7985,28.8679,28.7772,28.8572,85000.0
2009-07-09 12:25:00,54.06,54.11,54.01,54.05,111500.0,28.8466,28.8732,28.8199,28.8412,111500.0
2009-07-09 12:30:00,54.06,54.12,54.0,54.1,76000.0,28.8466,28.8786,28.8145,28.8679,76000.0
2009-07-09 12:35:00,54.13,54.35,54.08,54.32,138000.0,28.8839,29.0013,28.8572,28.9853,138000.0
2009-07-09 12:40:00,54.3,54.41,54.25,54.27,110000.0,28.9746,29.0333,28.9479,28.9586,110000.0
2009-07-09 12:45:00,54.29,54.35,54.14,54.15,98500.0,28.9693,29.0013,28.8892,28.8946,98500.0
2009-07-09 12:50:00,54.14,54.33,54.14,54.28,59500.0,28.8892,28.9906,28.8892,28.9639,59500.0
2009-07-09 12:55:00,54.29,54.34,54.21,54.3,58000.0,28.9693,28.996,28.9266,28.9746,58000.0
2009-07-09 13:00:00,54.3,54.3,53.9,53.92,128500.0,28.9746,28.9746,28.7612,28.7718,128500.0
2009-07-09 13:05:00,53.92,54.1,53.92,54.07,83000.0,28.7718,28.8679,28.7718,28.8519,83000.0
2009-07-09 13:10:00,54.12,54.34,54.07,54.17,115500.0,28.8786,28.996,28.8519,28.9052,115500.0
2009-07-09 13:15:00,54.17,54.21,54.03,54.13,44500.0,28.9052,28.9266,28.8305,28.8839,44500.0
2009-07-09 13:20:00,54.1,54.22,53.96,53.96,46500.0,28.8679,28.9319,28.7932,28.7932,46500.0
2009-07-09 13:25:00,53.95,54.15,53.91,54.07,78000.0,28.7879,28.8946,28.7665,28.8519,78000.0
2009-07-09 13:30:00,54.07,54.18,53.9,53.91,65000.0,28.8519,28.9106,28.7612,28.7665,65000.0
2009-07-09 13:35:00,53.95,54.13,53.94,54.03,43500.0,28.7879,28.8839,28.7825,28.8305,43500.0
2009-07-09 13:40:00,54.03,54.12,54.02,54.12,26500.0,28.8305,28.8786,28.8252,28.8786,26500.0
2009-07-09 13:45:00,54.1,54.12,54.03,54.1,28500.0,28.8679,28.8786,28.8305,28.8679,28500.0
2009-07-09 13:50:00,54.1,54.26,54.08,54.25,65000.0,28.8679,28.9533,28.8572,28.9479,65000.0
2009-07-09 13:55:00,54.25,54.45,54.25,54.45,102000.0,28.9479,29.0547,28.9479,29.0547,102000.0
2009-07-09 14:00:00,54.45,54.64,54.42,54.6,132000.0,29.0547,29.156,29.0386,29.1347,132000.0
2009-07-09 14:05:00,54.6,54.71,54.58,54.61,116500.0,29.1347,29.1934,29.124,29.14,116500.0
2009-07-09 14:10:00,54.6,54.78,54.6,54.73,111000.0,29.1347,29.2307,29.1347,29.2041,111000.0
2009-07-09 14:15:00,54.74,54.88,54.68,54.69,121500.0,29.2094,29.2841,29.1774,29.1827,121500.0
2009-07-09 14:20:00,54.69,54.7,54.44,54.49,188500.0,29.1827,29.1881,29.0493,29.076,188500.0
2009-07-09 14:25:00,54.46,54.54,54.14,54.15,199500.0,29.06,29.1027,28.8892,28.8946,199500.0
2009-07-09 14:30:00,54.12,54.26,54.08,54.1,134000.0,28.8786,28.9533,28.8572,28.8679,134000.0
2009-07-09 14:35:00,54.07,54.1,53.93,54.1,228500.0,28.8519,28.8679,28.7772,28.8679,228500.0
2009-07-09 14:40:00,54.11,54.14,53.92,53.94,86500.0,28.8732,28.8892,28.7718,28.7825,86500.0
2009-07-09 14:45:00,53.96,54.08,53.8,54.03,93500.0,28.7932,28.8572,28.7078,28.8305,93500.0
2009-07-09 14:50:00,54.04,54.23,54.01,54.2,80500.0,28.8359,28.9373,28.8199,28.9213,80500.0
2009-07-09 14:55:00,54.23,54.23,53.84,53.96,86500.0,28.9373,28.9373,28.7292,28.7932,86500.0
2009-07-09 15:00:00,53.94,53.96,53.8,53.94,119000.0,28.7825,28.7932,28.7078,28.7825,119000.0
2009-07-09 15:05:00,53.9,54.08,53.89,53.96,68500.0,28.7612,28.8572,28.7558,28.7932,68500.0
2009-07-09 15:10:00,53.96,54.13,53.96,54.07,53500.0,28.7932,28.8839,28.7932,28.8519,53500.0
2009-07-09 15:15:00,54.07,54.19,54.03,54.19,64000.0,28.8519,28.9159,28.8305,28.9159,64000.0
2009-07-09 15:20:00,54.16,54.16,53.96,53.96,46000.0,28.8999,28.8999,28.7932,28.7932,46000.0
2009-07-09 15:25:00,53.95,53.95,53.8,53.9,123500.0,28.7879,28.7879,28.7078,28.7612,123500.0
2009-07-09 15:30:00,53.9,53.95,53.67,53.74,100500.0,28.7612,28.7879,28.6384,28.6758,100500.0
2009-07-09 15:35:00,53.74,53.77,53.55,53.73,93500.0,28.6758,28.6918,28.5744,28.6705,93500.0
2009-07-09 15:40:00,53.73,53.92,53.71,53.73,157500.0,28.6705,28.7718,28.6598,28.6705,157500.0
2009-07-09 15:45:00,53.74,53.97,53.72,53.88,121000.0,28.6758,28.7985,28.6651,28.7505,121000.0
2009-07-09 15:50:00,53.87,53.87,53.59,53.8,128500.0,28.7452,28.7452,28.5958,28.7078,128500.0
2009-07-09 15:55:00,53.79,53.89,53.4,53.47,298000.0,28.7025,28.7558,28.4944,28.5317,298000.0
2009-07-10 09:30:00,53.0,53.18,52.81,52.91,165000.0,28.2809,28.377,28.1795,28.2329,165000.0
2009-07-10 09:35:00,52.9,53.1,52.75,52.83,194000.0,28.2276,28.3343,28.1475,28.1902,194000.0
2009-07-10 09:40:00,52.84,52.94,52.4,52.43,146500.0,28.1956,28.2489,27.9608,27.9768,146500.0
2009-07-10 09:45:00,52.42,52.59,52.25,52.38,219000.0,27.9714,28.0622,27.8807,27.9501,219000.0
2009-07-10 09:50:00,52.39,52.64,52.35,52.54,164000.0,27.9554,28.0888,27.9341,28.0355,164000.0
2009-07-10 09:55:00,52.53,52.57,51.7,51.7,344500.0,28.0301,28.0515,27.5872,27.5872,344500.0
2009-07-10 10:00:00,51.7,51.75,51.0,51.21,508500.0,27.5872,27.6139,27.2137,27.3258,508500.0
2009-07-10 10:05:00,51.2,51.46,51.1,51.46,242500.0,27.3204,27.4592,27.2671,27.4592,242500.0
2009-07-10 10:10:00,51.41,51.72,51.37,51.6,203500.0,27.4325,27.5979,27.4112,27.5339,203500.0
2009-07-10 10:15:00,51.6,51.72,51.4,51.57,161500.0,27.5339,27.5979,27.4272,27.5179,161500.0
2009-07-10 10:20:00,51.57,51.78,51.44,51.69,128500.0,27.5179,27.6299,27.4485,27.5819,128500.0
2009-07-10 10:25:00,51.71,52.1,51.64,52.08,191000.0,27.5926,27.8007,27.5552,27.79,191000.0
2009-07-10 10:30:00,52.08,52.17,51.93,52.0,215500.0,27.79,27.838,27.71,27.7473,215500.0
2009-07-10 10:35:00,52.07,52.14,51.92,52.07,114000.0,27.7847,27.822,27.7046,27.7847,114000.0
2009-07-10 10:40:00,52.03,52.1,52.0,52.02,89500.0,27.7633,27.8007,27.7473,27.758,89500.0
2009-07-10 10:45:00,52.02,52.12,51.98,52.0,72000.0,27.758,27.8114,27.7367,27.7473,72000.0
2009-07-10 10:50:00,52.06,52.1,51.98,52.03,60000.0,27.7793,27.8007,27.7367,27.7633,60000.0
2009-07-10 10:55:00,52.04,52.15,51.84,51.96,138000.0,27.7687,27.8274,27.662,27.726,138000.0
2009-07-10 11:00:00,52.0,52.05,51.66,51.76,147500.0,27.7473,27.774,27.5659,27.6193,147500.0
2009-07-10 11:05:00,51.76,51.83,51.7,51.74,54000.0,27.6193,27.6566,27.5872,27.6086,54000.0
2009-07-10 11:10:00,51.73,51.79,51.67,51.79,74000.0,27.6033,27.6353,27.5712,27.6353,74000.0
2009-07-10 11:15:00,51.79,51.79,51.51,51.54,70000.0,27.6353,27.6353,27.4859,27.5019,70000.0
2009-07-10 11:20:00,51.55,51.73,51.55,51.68,82000.0,27.5072,27.6033,27.5072,27.5766,82000.0
2009-07-10 11:25:00,51.66,51.71,51.57,51.6,51000.0,27.5659,27.5926,27.5179,27.5339,51000.0
2009-07-10 11:30:00,51.68,51.83,51.56,51.76,106500.0,27.5766,27.6566,27.5125,27.6193,106500.0
2009-07-10 11:35:00,51.74,51.84,51.73,51.84,41500.0,27.6086,27.662,27.6033,27.662,41500.0
2009-07-10 11:40:00,51.83,51.89,51.77,51.81,52500.0,27.6566,27.6886,27.6246,27.6459,52500.0
2009-07-10 11:45:00,51.8,52.0,51.79,51.98,60000.0,27.6406,27.7473,27.6353,27.7367,60000.0
2009-07-10 11:50:00,51.98,51.99,51.89,51.94,41000.0,27.7367,27.742,27.6886,27.7153,41000.0
2009-07-10 11:55:00,51.92,52.04,51.91,52.0,42000.0,27.7046,27.7687,27.6993,27.7473,42000.0
2009-07-10 12:00:00,51.98,52.12,51.93,52.02,56000.0,27.7367,27.8114,27.71,27.758,56000.0
2009-07-10 12:05:00,52.01,52.09,51.95,51.99,52000.0,27.7527,27.7954,27.7207,27.742,52000.0
2009-07-10 12:10:00,51.98,52.01,51.95,51.98,19000.0,27.7367,27.7527,27.7207,27.7367,19000.0
2009-07-10 12:15:00,52.01,52.3,52.0,52.24,65500.0,27.7527,27.9074,27.7473,27.8754,65500.0
2009-07-10 12:20:00,52.27,52.28,52.16,52.19,44500.0,27.8914,27.8967,27.8327,27.8487,44500.0
2009-07-10 12:25:00,52.2,52.38,52.19,52.31,41500.0,27.8541,27.9501,27.8487,27.9127,41500.0
2009-07-10 12:30:00,52.3,52.31,52.16,52.2,17500.0,27.9074,27.9127,27.8327,27.8541,17500.0
2009-07-10 12:35:00,52.24,52.55,52.24,52.55,110000.0,27.8754,28.0408,27.8754,28.0408,110000.0
2009-07-10 12:40:00,52.56,52.75,52.52,52.62,138000.0,28.0461,28.1475,28.0248,28.0782,138000.0
2009-07-10 12:45:00,52.61,52.75,52.6,52.61,54000.0,28.0728,28.1475,28.0675,28.0728,54000.0
2009-07-10 12:50:00,52.61,52.62,52.45,52.48,62500.0,28.0728,28.0782,27.9875,28.0035,62500.0
2009-07-10 12:55:00,52.49,52.52,52.41,52.48,27500.0,28.0088,28.0248,27.9661,28.0035,27500.0
2009-07-10 13:00:00,52.51,52.56,52.49,52.49,17000.0,28.0195,28.0461,28.0088,28.0088,17000.0
2009-07-10 13:05:00,52.49,52.55,52.49,52.51,32000.0,28.0088,28.0408,28.0088,28.0195,32000.0
2009-07-10 13:10:00,52.49,52.53,52.48,52.53,16000.0,28.0088,28.0301,28.0035,28.0301,16000.0
2009-07-10 13:15:00,52.54,52.95,52.54,52.95,115500.0,28.0355,28.2543,28.0355,28.2543,115500.0
2009-07-10 13:20:00,52.93,52.93,52.78,52.84,56500.0,28.2436,28.2436,28.1635,28.1956,56500.0
2009-07-10 13:25:00,52.84,52.89,52.73,52.78,80500.0,28.1956,28.2222,28.1369,28.1635,80500.0
2009-07-10 13:30:00,52.76,52.83,52.71,52.72,53000.0,28.1529,28.1902,28.1262,28.1315,53000.0
2009-07-10 13:35:00,52.75,52.93,52.71,52.85,49000.0,28.1475,28.2436,28.1262,28.2009,49000.0
2009-07-10 13:40:00,52.87,53.04,52.83,52.98,75000.0,28.2116,28.3023,28.1902,28.2703,75000.0
2009-07-10 13:45:00,53.01,53.01,52.83,52.9,42500.0,28.2863,28.2863,28.1902,28.2276,42500.0
2009-07-10 13:50:00,52.89,52.95,52.83,52.86,35000.0,28.2222,28.2543,28.1902,28.2062,35000.0
2009-07-10 13:55:00,52.87,52.87,52.77,52.77,27500.0,28.2116,28.2116,28.1582,28.1582,27500.0
2009-07-10 14:00:00,52.77,52.8,52.5,52.5,83000.0,28.1582,28.1742,28.0141,28.0141,83000.0
2009-07-10 14:05:00,52.51,52.55,52.47,52.55,67000.0,28.0195,28.0408,27.9981,28.0408,67000.0
2009-07-10 14:10:00,52.53,52.54,52.36,52.49,74000.0,28.0301,28.0355,27.9394,28.0088,74000.0
2009-07-10 14:15:00,52.48,52.67,52.42,52.63,48500.0,28.0035,28.1048,27.9714,28.0835,48500.0
2009-07-10 14:20:00,52.66,52.66,52.48,52.5,38500.0,28.0995,28.0995,28.0035,28.0141,38500.0
2009-07-10 14:25:00,52.48,52.54,52.42,52.53,35500.0,28.0035,28.0355,27.9714,28.0301,35500.0
2009-07-10 14:30:00,52.54,52.59,52.5,52.55,16500.0,28.0355,28.0622,28.0141,28.0408,16500.0
2009-07-10 14:35:00,52.56,52.73,52.54,52.72,54000.0,28.0461,28.1369,28.0355,28.1315,54000.0
2009-07-10 14:40:00,52.72,52.73,52.64,52.68,17500.0,28.1315,28.1369,28.0888,28.1102,17500.0
2009-07-10 14:45:00,52.7,52.7,52.6,52.64,22000.0,28.1209,28.1209,28.0675,28.0888,22000.0
2009-07-10 14:50:00,52.67,52.75,52.57,52.6,32500.0,28.1048,28.1475,28.0515,28.0675,32500.0
2009-07-10 14:55:00,52.59,52.61,52.56,52.6,28500.0,28.0622,28.0728,28.0461,28.0675,28500.0
2009-07-10 15:00:00,52.59,52.63,52.49,52.52,42500.0,28.0622,28.0835,28.0088,28.0248,42500.0
2009-07-10 15:05:00,52.5,52.5,52.29,52.29,89000.0,28.0141,28.0141,27.9021,27.9021,89000.0
2009-07-10 15:10:00,52.28,52.38,52.26,52.35,39500.0,27.8967,27.9501,27.8861,27.9341,39500.0
2009-07-10 15:15:00,52.37,52.53,52.37,52.5,55500.0,27.9448,28.0301,27.9448,28.0141,55500.0
2009-07-10 15:20:00,52.49,52.49,52.29,52.29,49000.0,28.0088,28.0088,27.9021,27.9021,49000.0
2009-07-10 15:25:00,52.29,52.32,52.15,52.24,82500.0,27.9021,27.9181,27.8274,27.8754,82500.0
2009-07-10 15:30:00,52.24,52.34,52.18,52.29,69000.0,27.8754,27.9288,27.8434,27.9021,69000.0
2009-07-10 15:35:00,52.31,52.5,52.25,52.46,67500.0,27.9127,28.0141,27.8807,27.9928,67500.0
2009-07-10 15:40:00,52.41,52.52,52.37,52.41,109000.0,27.9661,28.0248,27.9448,27.9661,109000.0
2009-07-10 15:45:00,52.41,52.65,52.41,52.49,134500.0,27.9661,28.0942,27.9661,28.0088,134500.0
2009-07-10 15:50:00,52.49,52.55,52.37,52.41,177000.0,28.0088,28.0408,27.9448,27.9661,177000.0
2009-07-10 15:55:00,52.45,52.64,52.34,52.64,309000.0,27.9875,28.0888,27.9288,28.0888,309000.0
2009-07-13 09:30:00,53.02,53.5,52.79,52.9,205500.0,28.2916,28.5477,28.1689,28.2276,205500.0
2009-07-13 09:35:00,52.9,53.06,52.27,52.5,186000.0,28.2276,28.3129,27.8914,28.0141,186000.0
2009-07-13 09:40:00,52.48,53.14,52.26,53.07,209500.0,28.0035,28.3556,27.8861,28.3183,209500.0
2009-07-13 09:45:00,53.06,53.06,52.52,52.61,95500.0,28.3129,28.3129,28.0248,28.0728,95500.0
2009-07-13 09:50:00,52.6,52.73,52.49,52.54,95000.0,28.0675,28.1369,28.0088,28.0355,95000.0
2009-07-13 09:55:00,52.54,52.55,52.33,52.39,73000.0,28.0355,28.0408,27.9234,27.9554,73000.0
2009-07-13 10:00:00,52.4,52.56,52.05,52.05,147000.0,27.9608,28.0461,27.774,27.774,147000.0
2009-07-13 10:05:00,52.05,52.4,51.85,52.32,148500.0,27.774,27.9608,27.6673,27.9181,148500.0
2009-07-13 10:10:00,52.29,52.45,52.23,52.34,64000.0,27.9021,27.9875,27.8701,27.9288,64000.0
2009-07-13 10:15:00,52.36,52.8,52.31,52.66,82500.0,27.9394,28.1742,27.9127,28.0995,82500.0
2009-07-13 10:20:00,52.71,52.76,52.55,52.76,80500.0,28.1262,28.1529,28.0408,28.1529,80500.0
2009-07-13 10:25:00,52.72,53.15,52.72,53.15,208000.0,28.1315,28.361,28.1315,28.361,208000.0
2009-07-13 10:30:00,53.15,53.26,53.07,53.23,164000.0,28.361,28.4197,28.3183,28.4037,164000.0
2009-07-13 10:35:00,53.19,53.43,53.18,53.32,131500.0,28.3823,28.5104,28.377,28.4517,131500.0
2009-07-13 10:40:00,53.34,53.34,52.9,52.9,98500.0,28.4624,28.4624,28.2276,28.2276,98500.0
2009-07-13 10:45:00,52.94,52.98,52.77,52.93,107000.0,28.2489,28.2703,28.1582,28.2436,107000.0
2009-07-13 10:50:00,52.9,53.1,52.88,53.06,60500.0,28.2276,28.3343,28.2169,28.3129,60500.0
2009-07-13 10:55:00,53.09,53.34,53.01,53.34,107000.0,28.329,28.4624,28.2863,28.4624,107000.0
2009-07-13 11:00:00,53.38,53.44,53.31,53.38,96500.0,28.4837,28.5157,28.4463,28.4837,96500.0
2009-07-13 11:05:00,53.38,53.67,53.38,53.49,192500.0,28.4837,28.6384,28.4837,28.5424,192500.0
2009-07-13 11:10:00,53.52,53.66,53.36,53.42,86500.0,28.5584,28.6331,28.473,28.505,86500.0
2009-07-13 11:15:00,53.41,53.42,53.25,53.33,43500.0,28.4997,28.505,28.4143,28.457,43500.0
2009-07-13 11:20:00,53.36,53.57,53.29,53.5,62000.0,28.473,28.5851,28.4357,28.5477,62000.0
2009-07-13 11:25:00,53.5,53.88,53.48,53.87,105000.0,28.5477,28.7505,28.5371,28.7452,105000.0
2009-07-13 11:30:00,53.87,54.28,53.86,54.24,152000.0,28.7452,28.9639,28.7398,28.9426,152000.0
2009-07-13 11:35:00,54.21,54.21,54.01,54.01,64500.0,28.9266,28.9266,28.8199,28.8199,64500.0
2009-07-13 11:40:00,54.01,54.14,53.94,54.14,36000.0,28.8199,28.8892,28.7825,28.8892,36000.0
2009-07-13 11:45:00,54.18,54.25,54.06,54.12,65000.0,28.9106,28.9479,28.8466,28.8786,65000.0
2009-07-13 11:50:00,54.09,54.13,54.01,54.07,43000.0,28.8626,28.8839,28.8199,28.8519,43000.0
2009-07-13 11:55:00,54.07,54.11,53.97,54.06,64000.0,28.8519,28.8732,28.7985,28.8466,64000.0
2009-07-13 12:00:00,54.12,54.2,54.04,54.08,33000.0,28.8786,28.9213,28.8359,28.8572,33000.0
2009-07-13 12:05:00,54.09,54.11,53.88,53.88,90500.0,28.8626,28.8732,28.7505,28.7505,90500.0
2009-07-13 12:10:00,53.89,53.96,53.76,53.76,80000.0,28.7558,28.7932,28.6865,28.6865,80000.0
2009-07-13 12:15:00,53.76,53.86,53.75,53.79,50000.0,28.6865,28.7398,28.6811,28.7025,50000.0
2009-07-13 12:20:00,53.81,53.86,53.78,53.84,58500.0,28.7132,28.7398,28.6971,28.7292,58500.0
2009-07-13 12:25:00,53.84,53.99,53.75,53.93,78000.0,28.7292,28.8092,28.6811,28.7772,78000.0
2009-07-13 12:30:00,53.94,53.99,53.76,53.8,28500.0,28.7825,28.8092,28.6865,28.7078,28500.0
2009-07-13 12:35:00,53.76,53.88,53.76,53.79,19000.0,28.6865,28.7505,28.6865,28.7025,19000.0
2009-07-13 12:40:00,53.79,53.97,53.79,53.94,30500.0,28.7025,28.7985,28.7025,28.7825,30500.0
2009-07-13 12:45:00,53.95,54.05,53.91,54.0,31000.0,28.7879,28.8412,28.7665,28.8145,31000.0
2009-07-13 12:50:00,53.96,53.99,53.79,53.82,29000.0,28.7932,28.8092,28.7025,28.7185,29000.0
2009-07-13 12:55:00,53.87,53.87,53.76,53.78,15000.0,28.7452,28.7452,28.6865,28.6971,15000.0
2009-07-13 13:00:00,53.75,53.82,53.69,53.81,16500.0,28.6811,28.7185,28.6491,28.7132,16500.0
2009-07-13 13:05:00,53.81,53.96,53.77,53.96,30500.0,28.7132,28.7932,28.6918,28.7932,30500.0
2009-07-13 13:10:00,53.96,54.0,53.88,53.95,24000.0,28.7932,28.8145,28.7505,28.7879,24000.0
2009-07-13 13:15:00,53.95,54.06,53.9,53.99,30000.0,28.7879,28.8466,28.7612,28.8092,30000.0
2009-07-13 13:20:00,54.03,54.22,54.03,54.15,35500.0,28.8305,28.9319,28.8305,28.8946,35500.0
2009-07-13 13:25:00,54.12,54.14,54.05,54.1,22500.0,28.8786,28.8892,28.8412,28.8679,22500.0
2009-07-13 13:30:00,54.16,54.16,53.91,53.94,37500.0,28.8999,28.8999,28.7665,28.7825,37500.0
2009-07-13 13:35:00,53.98,54.07,53.97,53.99,21500.0,28.8039,28.8519,28.7985,28.8092,21500.0
2009-07-13 13:40:00,54.01,54.01,53.92,53.99,20500.0,28.8199,28.8199,28.7718,28.8092,20500.0
2009-07-13 13:45:00,54.0,54.08,53.98,54.01,19000.0,28.8145,28.8572,28.8039,28.8199,19000.0
2009-07-13 13:50:00,54.0,54.14,54.0,54.13,24000.0,28.8145,28.8892,28.8145,28.8839,24000.0
2009-07-13 13:55:00,54.15,54.16,54.04,54.15,66500.0,28.8946,28.8999,28.8359,28.8946,66500.0
2009-07-13 14:00:00,54.11,54.16,54.0,54.1,51500.0,28.8732,28.8999,28.8145,28.8679,51500.0
2009-07-13 14:05:00,54.14,54.25,54.1,54.14,35000.0,28.8892,28.9479,28.8679,28.8892,35000.0
2009-07-13 14:10:00,54.1,54.26,54.1,54.19,22500.0,28.8679,28.9533,28.8679,28.9159,22500.0
2009-07-13 14:15:00,54.18,54.3,54.18,54.29,31000.0,28.9106,28.9746,28.9106,28.9693,31000.0
2009-07-13 14:20:00,54.3,54.54,54.27,54.41,82000.0,28.9746,29.1027,28.9586,29.0333,82000.0
2009-07-13 14:25:00,54.46,54.47,54.35,54.44,30000.0,29.06,29.0653,29.0013,29.0493,30000.0
2009-07-13 14:30:00,54.44,54.5,54.29,54.46,48500.0,29.0493,29.0813,28.9693,29.06,48500.0
2009-07-13 14:35:00,54.43,54.49,54.34,54.34,44000.0,29.044,29.076,28.996,28.996,44000.0
2009-07-13 14:40:00,54.38,54.38,54.24,54.28,31000.0,29.0173,29.0173,28.9426,28.9639,31000.0
2009-07-13 14:45:00,54.26,54.34,54.22,54.34,33000.0,28.9533,28.996,28.9319,28.996,33000.0
2009-07-13 14:50:00,54.33,54.48,54.25,54.3,48500.0,28.9906,29.0707,28.9479,28.9746,48500.0
2009-07-13 14:55:00,54.31,54.35,54.26,54.28,28000.0,28.98,29.0013,28.9533,28.9639,28000.0
2009-07-13 15:00:00,54.27,54.31,54.22,54.23,68500.0,28.9586,28.98,28.9319,28.9373,68500.0
2009-07-13 15:05:00,54.21,54.29,54.16,54.19,65500.0,28.9266,28.9693,28.8999,28.9159,65500.0
2009-07-13 15:10:00,54.16,54.32,54.14,54.29,56500.0,28.8999,28.9853,28.8892,28.9693,56500.0
2009-07-13 15:15:00,54.3,54.3,54.14,54.16,39500.0,28.9746,28.9746,28.8892,28.8999,39500.0
2009-07-13 15:20:00,54.16,54.16,54.02,54.05,98000.0,28.8999,28.8999,28.8252,28.8412,98000.0
2009-07-13 15:25:00,54.05,54.09,54.02,54.03,43000.0,28.8412,28.8626,28.8252,28.8305,43000.0
2009-07-13 15:30:00,54.03,54.2,53.95,54.16,109000.0,28.8305,28.9213,28.7879,28.8999,109000.0
2009-07-13 15:35:00,54.18,54.26,54.12,54.24,113500.0,28.9106,28.9533,28.8786,28.9426,113500.0
2009-07-13 15:40:00,54.23,54.36,54.12,54.19,157000.0,28.9373,29.0066,28.8786,28.9159,157000.0
2009-07-13 15:45:00,54.19,54.2,53.96,53.98,194000.0,28.9159,28.9213,28.7932,28.8039,194000.0
2009-07-13 15:50:00,54.03,54.35,53.96,54.25,304000.0,28.8305,29.0013,28.7932,28.9479,304000.0
2009-07-13 15:55:00,54.3,54.78,54.3,54.64,686500.0,28.9746,29.2307,28.9746,29.156,686500.0
2009-07-14 09:30:00,54.4,54.4,53.96,54.38,121500.0,29.028,29.028,28.7932,29.0173,121500.0
2009-07-14 09:35:00,54.38,54.83,54.23,54.24,187500.0,29.0173,29.2574,28.9373,28.9426,187500.0
2009-07-14 09:40:00,54.22,54.35,53.83,53.92,95000.0,28.9319,29.0013,28.7238,28.7718,95000.0
2009-07-14 09:45:00,53.9,53.96,53.63,53.96,98500.0,28.7612,28.7932,28.6171,28.7932,98500.0
2009-07-14 09:50:00,53.96,54.2,53.68,53.89,182500.0,28.7932,28.9213,28.6438,28.7558,182500.0
2009-07-14 09:55:00,53.91,54.2,53.9,54.08,110000.0,28.7665,28.9213,28.7612,28.8572,110000.0
2009-07-14 10:00:00,54.0,54.14,53.94,53.98,78000.0,28.8145,28.8892,28.7825,28.8039,78000.0
2009-07-14 10:05:00,53.97,54.01,53.72,53.93,94500.0,28.7985,28.8199,28.6651,28.7772,94500.0
2009-07-14 10:10:00,53.97,53.99,53.55,53.6,134500.0,28.7985,28.8092,28.5744,28.6011,134500.0
2009-07-14 10:15:00,53.61,53.72,53.42,53.53,97500.0,28.6064,28.6651,28.505,28.5637,97500.0
2009-07-14 10:20:00,53.53,53.54,53.2,53.54,114000.0,28.5637,28.5691,28.3877,28.5691,114000.0
2009-07-14 10:25:00,53.56,53.59,53.3,53.37,59000.0,28.5798,28.5958,28.441,28.4784,59000.0
2009-07-14 10:30:00,53.37,53.37,53.23,53.23,78500.0,28.4784,28.4784,28.4037,28.4037,78500.0
2009-07-14 10:35:00,53.23,53.3,53.09,53.2,129500.0,28.4037,28.441,28.329,28.3877,129500.0
2009-07-14 10:40:00,53.22,53.24,53.0,53.11,85000.0,28.3983,28.409,28.2809,28.3396,85000.0
2009-07-14 10:45:00,53.11,53.21,53.03,53.15,68500.0,28.3396,28.393,28.2969,28.361,68500.0
2009-07-14 10:50:00,53.16,53.28,53.14,53.16,81500.0,28.3663,28.4303,28.3556,28.3663,81500.0
2009-07-14 10:55:00,53.2,53.38,53.16,53.31,89500.0,28.3877,28.4837,28.3663,28.4463,89500.0
2009-07-14 11:00:00,53.28,53.35,53.17,53.22,57500.0,28.4303,28.4677,28.3716,28.3983,57500.0
2009-07-14 11:05:00,53.25,53.33,53.22,53.26,59000.0,28.4143,28.457,28.3983,28.4197,59000.0
2009-07-14 11:10:00,53.23,53.26,53.11,53.26,88500.0,28.4037,28.4197,28.3396,28.4197,88500.0
2009-07-14 11:15:00,53.26,53.32,53.22,53.22,62500.0,28.4197,28.4517,28.3983,28.3983,62500.0
2009-07-14 11:20:00,53.22,53.27,53.1,53.27,54500.0,28.3983,28.425,28.3343,28.425,54500.0
2009-07-14 11:25:00,53.27,53.38,53.2,53.26,83500.0,28.425,28.4837,28.3877,28.4197,83500.0
2009-07-14 11:30:00,53.28,53.29,53.14,53.29,35000.0,28.4303,28.4357,28.3556,28.4357,35000.0
2009-07-14 11:35:00,53.26,53.34,53.24,53.26,58500.0,28.4197,28.4624,28.409,28.4197,58500.0
2009-07-14 11:40:00,53.25,53.28,53.11,53.14,33500.0,28.4143,28.4303,28.3396,28.3556,33500.0
2009-07-14 11:45:00,53.14,53.14,53.01,53.08,40500.0,28.3556,28.3556,28.2863,28.3236,40500.0
2009-07-14 11:50:00,53.04,53.24,53.04,53.17,48500.0,28.3023,28.409,28.3023,28.3716,48500.0
2009-07-14 11:55:00,53.21,53.24,53.13,53.18,62500.0,28.393,28.409,28.3503,28.377,62500.0
2009-07-14 12:00:00,53.16,53.17,52.97,53.07,65500.0,28.3663,28.3716,28.2649,28.3183,65500.0
2009-07-14 12:05:00,53.05,53.16,53.03,53.12,39500.0,28.3076,28.3663,28.2969,28.345,39500.0
2009-07-14 12:10:00,53.13,53.13,53.0,53.02,42000.0,28.3503,28.3503,28.2809,28.2916,42000.0
2009-07-14 12:15:00,53.0,53.05,52.86,52.86,67000.0,28.2809,28.3076,28.2062,28.2062,67000.0
2009-07-14 12:20:00,52.87,52.89,52.71,52.84,92000.0,28.2116,28.2222,28.1262,28.1956,92000.0
2009-07-14 12:25:00,52.84,52.91,52.81,52.86,41500.0,28.1956,28.2329,28.1795,28.2062,41500.0
2009-07-14 12:30:00,52.88,52.99,52.85,52.85,44500.0,28.2169,28.2756,28.2009,28.2009,44500.0
2009-07-14 12:35:00,52.86,52.95,52.82,52.95,42500.0,28.2062,28.2543,28.1849,28.2543,42500.0
2009-07-14 12:40:00,52.97,53.02,52.86,52.88,31500.0,28.2649,28.2916,28.2062,28.2169,31500.0
2009-07-14 12:45:00,52.88,53.03,52.85,52.94,36500.0,28.2169,28.2969,28.2009,28.2489,36500.0
2009-07-14 12:50:00,52.95,53.11,52.95,52.96,39000.0,28.2543,28.3396,28.2543,28.2596,39000.0
2009-07-14 12:55:00,52.95,52.97,52.92,52.95,27000.0,28.2543,28.2649,28.2382,28.2543,27000.0
2009-07-14 13:00:00,52.95,53.05,52.95,53.01,33000.0,28.2543,28.3076,28.2543,28.2863,33000.0
2009-07-14 13:05:00,53.04,53.06,52.86,52.9,46000.0,28.3023,28.3129,28.2062,28.2276,46000.0
2009-07-14 13:10:00,52.9,52.93,52.82,52.83,46500.0,28.2276,28.2436,28.1849,28.1902,46500.0
2009-07-14 13:15:00,52.83,52.9,52.71,52.73,66000.0,28.1902,28.2276,28.1262,28.1369,66000.0
2009-07-14 13:20:00,52.72,52.85,52.72,52.83,60000.0,28.1315,28.2009,28.1315,28.1902,60000.0
2009-07-14 13:25:00,52.83,52.89,52.81,52.81,48000.0,28.1902,28.2222,28.1795,28.1795,48000.0
2009-07-14 13:30:00,52.81,52.88,52.79,52.85,36000.0,28.1795,28.2169,28.1689,28.2009,36000.0
2009-07-14 13:35:00,52.85,53.05,52.83,53.0,59000.0,28.2009,28.3076,28.1902,28.2809,59000.0
2009-07-14 13:40:00,53.0,53.16,52.97,53.14,68000.0,28.2809,28.3663,28.2649,28.3556,68000.0
2009-07-14 13:45:00,53.14,53.24,53.13,53.15,75000.0,28.3556,28.409,28.3503,28.361,75000.0
2009-07-14 13:50:00,53.18,53.2,53.03,53.08,65000.0,28.377,28.3877,28.2969,28.3236,65000.0
2009-07-14 13:55:00,53.05,53.25,52.95,53.17,158500.0,28.3076,28.4143,28.2543,28.3716,158500.0
2009-07-14 14:00:00,53.12,53.15,52.83,52.86,74000.0,28.345,28.361,28.1902,28.2062,74000.0
2009-07-14 14:05:00,52.85,53.01,52.85,52.97,66000.0,28.2009,28.2863,28.2009,28.2649,66000.0
2009-07-14 14:10:00,52.95,53.03,52.88,52.91,59000.0,28.2543,28.2969,28.2169,28.2329,59000.0
2009-07-14 14:15:00,52.92,53.06,52.9,53.06,43000.0,28.2382,28.3129,28.2276,28.3129,43000.0
2009-07-14 14:20:00,53.06,53.07,52.98,53.01,54000.0,28.3129,28.3183,28.2703,28.2863,54000.0
2009-07-14 14:25:00,52.98,53.04,52.9,52.93,24500.0,28.2703,28.3023,28.2276,28.2436,24500.0
2009-07-14 14:30:00,52.9,53.03,52.87,53.0,40500.0,28.2276,28.2969,28.2116,28.2809,40500.0
2009-07-14 14:35:00,53.03,53.1,52.96,53.03,55000.0,28.2969,28.3343,28.2596,28.2969,55000.0
2009-07-14 14:40:00,53.03,53.12,52.99,53.09,47000.0,28.2969,28.345,28.2756,28.329,47000.0
2009-07-14 14:45:00,53.08,53.12,53.0,53.01,189000.0,28.3236,28.345,28.2809,28.2863,189000.0
2009-07-14 14:50:00,53.0,53.05,52.98,53.05,25000.0,28.2809,28.3076,28.2703,28.3076,25000.0
2009-07-14 14:55:00,53.07,53.19,53.03,53.15,84000.0,28.3183,28.3823,28.2969,28.361,84000.0
2009-07-14 15:00:00,53.14,53.23,53.1,53.14,64000.0,28.3556,28.4037,28.3343,28.3556,64000.0
2009-07-14 15:05:00,53.17,53.17,53.06,53.11,53000.0,28.3716,28.3716,28.3129,28.3396,53000.0
2009-07-14 15:10:00,53.09,53.2,53.09,53.15,39500.0,28.329,28.3877,28.329,28.361,39500.0
2009-07-14 15:15:00,53.15,53.23,53.14,53.16,53000.0,28.361,28.4037,28.3556,28.3663,53000.0
2009-07-14 15:20:00,53.16,53.25,53.14,53.25,54000.0,28.3663,28.4143,28.3556,28.4143,54000.0
2009-07-14 15:25:00,53.21,53.3,53.19,53.28,69500.0,28.393,28.441,28.3823,28.4303,69500.0
2009-07-14 15:30:00,53.27,53.32,53.2,53.3,57500.0,28.425,28.4517,28.3877,28.441,57500.0
2009-07-14 15:35:00,53.3,53.5,53.29,53.5,159000.0,28.441,28.5477,28.4357,28.5477,159000.0
2009-07-14 15:40:00,53.5,53.78,53.44,53.7,257000.0,28.5477,28.6971,28.5157,28.6545,257000.0
2009-07-14 15:45:00,53.71,53.74,53.5,53.53,134000.0,28.6598,28.6758,28.5477,28.5637,134000.0
2009-07-14 15:50:00,53.51,53.68,53.51,53.68,159500.0,28.5531,28.6438,28.5531,28.6438,159500.0
2009-07-14 15:55:00,53.67,53.8,53.52,53.8,305500.0,28.6384,28.7078,28.5584,28.7078,305500.0
2009-07-15 09:30:00,54.52,54.68,54.22,54.35,109000.0,29.092,29.1774,28.9319,29.0013,109000.0
2009-07-15 09:35:00,54.4,54.54,54.31,54.45,136000.0,29.028,29.1027,28.98,29.0547,136000.0
2009-07-15 09:40:00,54.45,54.76,54.32,54.61,115000.0,29.0547,29.2201,28.9853,29.14,115000.0
2009-07-15 09:45:00,54.67,54.73,54.23,54.36,81000.0,29.172,29.2041,28.9373,29.0066,81000.0
2009-07-15 09:50:00,54.33,54.53,54.31,54.46,84000.0,28.9906,29.0973,28.98,29.06,84000.0
2009-07-15 09:55:00,54.46,54.72,54.46,54.67,134500.0,29.06,29.1987,29.06,29.172,134500.0
2009-07-15 10:00:00,54.67,54.84,54.52,54.72,156000.0,29.172,29.2628,29.092,29.1987,156000.0
2009-07-15 10:05:00,54.72,55.3,54.72,55.3,303000.0,29.1987,29.5082,29.1987,29.5082,303000.0
2009-07-15 10:10:00,55.32,55.35,55.12,55.12,152000.0,29.5189,29.5349,29.4122,29.4122,152000.0
2009-07-15 10:15:00,55.12,55.5,55.08,55.4,225500.0,29.4122,29.6149,29.3908,29.5616,225500.0
2009-07-15 10:20:00,55.35,55.46,55.31,55.41,122500.0,29.5349,29.5936,29.5136,29.5669,122500.0
2009-07-15 10:25:00,55.44,55.49,55.32,55.37,61000.0,29.5829,29.6096,29.5189,29.5456,61000.0
2009-07-15 10:30:00,55.37,55.6,55.33,55.39,90500.0,29.5456,29.6683,29.5242,29.5562,90500.0
2009-07-15 10:35:00,55.38,55.69,55.38,55.69,82500.0,29.5509,29.7163,29.5509,29.7163,82500.0
2009-07-15 10:40:00,55.65,55.69,55.49,55.65,118500.0,29.695,29.7163,29.6096,29.695,118500.0
2009-07-15 10:45:00,55.68,56.17,55.62,56.03,213000.0,29.711,29.9725,29.679,29.8977,213000.0
2009-07-15 10:50:00,56.03,56.17,56.0,56.12,147500.0,29.8977,29.9725,29.8817,29.9458,147500.0
2009-07-15 10:55:00,56.12,56.57,56.12,56.52,267500.0,29.9458,30.1859,29.9458,30.1592,267500.0
2009-07-15 11:00:00,56.52,56.78,56.52,56.7,189000.0,30.1592,30.298,30.1592,30.2553,189000.0
2009-07-15 11:05:00,56.72,56.75,56.36,56.45,187500.0,30.2659,30.2819,30.0738,30.1219,187500.0
2009-07-15 11:10:00,56.42,56.52,56.3,56.31,92500.0,30.1059,30.1592,30.0418,30.0472,92500.0
2009-07-15 11:15:00,56.31,56.41,56.31,56.4,91500.0,30.0472,30.1005,30.0472,30.0952,91500.0
2009-07-15 11:20:00,56.4,56.41,56.34,56.36,51500.0,30.0952,30.1005,30.0632,30.0738,51500.0
2009-07-15 11:25:00,56.33,56.38,56.22,56.22,94500.0,30.0578,30.0845,29.9991,29.9991,94500.0
2009-07-15 11:30:00,56.25,56.35,56.1,56.1,204000.0,30.0151,30.0685,29.9351,29.9351,204000.0
2009-07-15 11:35:00,56.11,56.16,55.98,56.0,96500.0,29.9404,29.9671,29.8711,29.8817,96500.0
2009-07-15 11:40:00,56.02,56.06,55.74,55.74,128000.0,29.8924,29.9138,29.743,29.743,128000.0
2009-07-15 11:45:00,55.73,55.79,55.58,55.64,136500.0,29.7377,29.7697,29.6576,29.6896,136500.0
2009-07-15 11:50:00,55.64,55.82,55.64,55.8,82500.0,29.6896,29.7857,29.6896,29.775,82500.0
2009-07-15 11:55:00,55.79,55.95,55.79,55.91,77000.0,29.7697,29.8551,29.7697,29.8337,77000.0
2009-07-15 12:00:00,55.91,55.94,55.74,55.81,56500.0,29.8337,29.8497,29.743,29.7804,56500.0
2009-07-15 12:05:00,55.81,55.9,55.76,55.9,28000.0,29.7804,29.8284,29.7537,29.8284,28000.0
2009-07-15 12:10:00,55.9,55.98,55.88,55.9,32000.0,29.8284,29.8711,29.8177,29.8284,32000.0
2009-07-15 12:15:00,55.93,56.0,55.93,55.94,51000.0,29.8444,29.8817,29.8444,29.8497,51000.0
2009-07-15 12:20:00,55.94,55.97,55.92,55.96,65000.0,29.8497,29.8657,29.8391,29.8604,65000.0
2009-07-15 12:25:00,55.96,56.0,55.88,55.9,63500.0,29.8604,29.8817,29.8177,29.8284,63500.0
2009-07-15 12:30:00,55.89,56.04,55.89,56.02,95500.0,29.823,29.9031,29.823,29.8924,95500.0
2009-07-15 12:35:00,56.02,56.03,55.94,55.94,42500.0,29.8924,29.8977,29.8497,29.8497,42500.0
2009-07-15 12:40:00,55.93,56.0,55.88,55.92,35000.0,29.8444,29.8817,29.8177,29.8391,35000.0
2009-07-15 12:45:00,55.92,55.96,55.92,55.94,21500.0,29.8391,29.8604,29.8391,29.8497,21500.0
2009-07-15 12:50:00,55.96,55.98,55.87,55.87,53000.0,29.8604,29.8711,29.8124,29.8124,53000.0
2009-07-15 12:55:00,55.92,55.92,55.81,55.89,34500.0,29.8391,29.8391,29.7804,29.823,34500.0
2009-07-15 13:00:00,55.89,55.93,55.87,55.87,35500.0,29.823,29.8444,29.8124,29.8124,35500.0
2009-07-15 13:05:00,55.9,55.98,55.9,55.9,40000.0,29.8284,29.8711,29.8284,29.8284,40000.0
2009-07-15 13:10:00,55.9,55.91,55.81,55.84,33000.0,29.8284,29.8337,29.7804,29.7964,33000.0
2009-07-15 13:15:00,55.83,55.85,55.75,55.77,48000.0,29.791,29.8017,29.7483,29.759,48000.0
2009-07-15 13:20:00,55.8,55.88,55.79,55.88,27000.0,29.775,29.8177,29.7697,29.8177,27000.0
2009-07-15 13:25:00,55.83,55.83,55.76,55.8,35000.0,29.791,29.791,29.7537,29.775,35000.0
2009-07-15 13:30:00,55.81,55.89,55.75,55.76,28500.0,29.7804,29.823,29.7483,29.7537,28500.0
2009-07-15 13:35:00,55.74,55.8,55.68,55.77,42500.0,29.743,29.775,29.711,29.759,42500.0
2009-07-15 13:40:00,55.75,55.84,55.75,55.79,22500.0,29.7483,29.7964,29.7483,29.7697,22500.0
2009-07-15 13:45:00,55.81,55.93,55.8,55.93,30500.0,29.7804,29.8444,29.775,29.8444,30500.0
2009-07-15 13:50:00,55.91,56.04,55.89,55.95,86500.0,29.8337,29.9031,29.823,29.8551,86500.0
2009-07-15 13:55:00,55.97,55.98,55.92,55.95,69500.0,29.8657,29.8711,29.8391,29.8551,69500.0
2009-07-15 14:00:00,55.92,55.99,55.78,55.97,122000.0,29.8391,29.8764,29.7643,29.8657,122000.0
2009-07-15 14:05:00,55.96,56.03,55.9,55.9,119500.0,29.8604,29.8977,29.8284,29.8284,119500.0
2009-07-15 14:10:00,55.9,55.9,55.72,55.83,68500.0,29.8284,29.8284,29.7323,29.791,68500.0
2009-07-15 14:15:00,55.81,55.92,55.78,55.81,54500.0,29.7804,29.8391,29.7643,29.7804,54500.0
2009-07-15 14:20:00,55.81,55.94,55.76,55.9,48500.0,29.7804,29.8497,29.7537,29.8284,48500.0
2009-07-15 14:25:00,55.91,55.93,55.83,55.91,32000.0,29.8337,29.8444,29.791,29.8337,32000.0
2009-07-15 14:30:00,55.92,55.97,55.84,55.87,74000.0,29.8391,29.8657,29.7964,29.8124,74000.0
2009-07-15 14:35:00,55.85,55.94,55.83,55.86,43000.0,29.8017,29.8497,29.791,29.807,43000.0
2009-07-15 14:40:00,55.86,56.02,55.84,55.95,67500.0,29.807,29.8924,29.7964,29.8551,67500.0
2009-07-15 14:45:00,55.93,56.02,55.92,56.02,89000.0,29.8444,29.8924,29.8391,29.8924,89000.0
2009-07-15 14:50:00,56.02,56.02,55.91,55.96,62000.0,29.8924,29.8924,29.8337,29.8604,62000.0
2009-07-15 14:55:00,55.96,56.17,55.94,56.15,112500.0,29.8604,29.9725,29.8497,29.9618,112500.0
2009-07-15 15:00:00,56.18,56.2,55.98,56.08,156000.0,29.9778,29.9885,29.8711,29.9244,156000.0
2009-07-15 15:05:00,56.08,56.09,55.98,56.07,93000.0,29.9244,29.9298,29.8711,29.9191,93000.0
2009-07-15 15:10:00,56.07,56.12,55.92,55.94,136000.0,29.9191,29.9458,29.8391,29.8497,136000.0
2009-07-15 15:15:00,55.94,56.03,55.94,56.0,38000.0,29.8497,29.8977,29.8497,29.8817,38000.0
2009-07-15 15:20:00,55.99,56.08,55.98,56.03,48500.0,29.8764,29.9244,29.8711,29.8977,48500.0
2009-07-15 15:25:00,56.02,56.02,55.62,55.65,123000.0,29.8924,29.8924,29.679,29.695,123000.0
2009-07-15 15:30:00,55.62,55.74,55.53,55.68,162500.0,29.679,29.743,29.6309,29.711,162500.0
2009-07-15 15:35:00,55.67,56.09,55.67,56.05,163500.0,29.7057,29.9298,29.7057,29.9084,163500.0
2009-07-15 15:40:00,56.08,56.13,55.78,55.79,170000.0,29.9244,29.9511,29.7643,29.7697,170000.0
2009-07-15 15:45:00,55.79,55.84,55.47,55.68,124500.0,29.7697,29.7964,29.5989,29.711,124500.0
2009-07-15 15:50:00,55.68,55.79,55.56,55.68,255000.0,29.711,29.7697,29.647,29.711,255000.0
2009-07-15 15:55:00,55.7,55.81,55.43,55.48,553500.0,29.7217,29.7804,29.5776,29.6043,553500.0
2009-07-16 09:30:00,55.92,56.1,55.44,55.46,282000.0,29.8391,29.9351,29.5829,29.5936,282000.0
2009-07-16 09:35:00,55.44,55.55,54.72,54.92,247500.0,29.5829,29.6416,29.1987,29.3054,247500.0
2009-07-16 09:40:00,54.93,55.0,54.54,54.82,177500.0,29.3108,29.3481,29.1027,29.2521,177500.0
2009-07-16 09:45:00,54.82,54.95,54.65,54.68,137500.0,29.2521,29.3215,29.1614,29.1774,137500.0
2009-07-16 09:50:00,54.69,54.8,54.4,54.49,185500.0,29.1827,29.2414,29.028,29.076,185500.0
2009-07-16 09:55:00,54.48,54.52,54.11,54.4,189000.0,29.0707,29.092,28.8732,29.028,189000.0
2009-07-16 10:00:00,54.44,54.44,53.64,53.64,234000.0,29.0493,29.0493,28.6224,28.6224,234000.0
2009-07-16 10:05:00,53.71,53.99,53.68,53.86,122000.0,28.6598,28.8092,28.6438,28.7398,122000.0
2009-07-16 10:10:00,53.92,54.06,53.74,53.95,98000.0,28.7718,28.8466,28.6758,28.7879,98000.0
2009-07-16 10:15:00,53.94,54.08,53.62,53.62,169000.0,28.7825,28.8572,28.6118,28.6118,169000.0
2009-07-16 10:20:00,53.62,53.75,53.48,53.63,116500.0,28.6118,28.6811,28.5371,28.6171,116500.0
2009-07-16 10:25:00,53.68,53.98,53.65,53.77,95500.0,28.6438,28.8039,28.6278,28.6918,95500.0
2009-07-16 10:30:00,53.78,54.09,53.78,53.93,73000.0,28.6971,28.8626,28.6971,28.7772,73000.0
2009-07-16 10:35:00,53.96,54.3,53.93,54.24,144500.0,28.7932,28.9746,28.7772,28.9426,144500.0
2009-07-16 10:40:00,54.23,54.25,54.0,54.0,116500.0,28.9373,28.9479,28.8145,28.8145,116500.0
2009-07-16 10:45:00,54.03,54.05,53.77,53.78,114500.0,28.8305,28.8412,28.6918,28.6971,114500.0
2009-07-16 10:50:00,53.83,53.95,53.65,53.9,91500.0,28.7238,28.7879,28.6278,28.7612,91500.0
2009-07-16 10:55:00,53.87,53.89,53.67,53.67,56000.0,28.7452,28.7558,28.6384,28.6384,56000.0
2009-07-16 11:00:00,53.67,53.86,53.51,53.82,85000.0,28.6384,28.7398,28.5531,28.7185,85000.0
2009-07-16 11:05:00,53.84,54.06,53.84,53.94,76500.0,28.7292,28.8466,28.7292,28.7825,76500.0
2009-07-16 11:10:00,53.92,53.95,53.7,53.84,96500.0,28.7718,28.7879,28.6545,28.7292,96500.0
2009-07-16 11:15:00,53.83,53.85,53.7,53.84,64000.0,28.7238,28.7345,28.6545,28.7292,64000.0
2009-07-16 11:20:00,53.84,53.95,53.8,53.93,24500.0,28.7292,28.7879,28.7078,28.7772,24500.0
2009-07-16 11:25:00,53.92,54.0,53.89,53.97,29500.0,28.7718,28.8145,28.7558,28.7985,29500.0
2009-07-16 11:30:00,53.97,53.97,53.87,53.97,39500.0,28.7985,28.7985,28.7452,28.7985,39500.0
2009-07-16 11:35:00,53.97,54.14,53.91,54.14,47500.0,28.7985,28.8892,28.7665,28.8892,47500.0
2009-07-16 11:40:00,54.15,54.32,54.13,54.2,73000.0,28.8946,28.9853,28.8839,28.9213,73000.0
2009-07-16 11:45:00,54.19,54.32,54.1,54.27,45000.0,28.9159,28.9853,28.8679,28.9586,45000.0
2009-07-16 11:50:00,54.27,54.27,54.12,54.14,14000.0,28.9586,28.9586,28.8786,28.8892,14000.0
2009-07-16 11:55:00,54.13,54.37,54.13,54.37,33500.0,28.8839,29.012,28.8839,29.012,33500.0
2009-07-16 12:00:00,54.4,54.4,54.22,54.29,30000.0,29.028,29.028,28.9319,28.9693,30000.0
2009-07-16 12:05:00,54.29,54.29,54.1,54.1,39000.0,28.9693,28.9693,28.8679,28.8679,39000.0
2009-07-16 12:10:00,54.11,54.11,54.04,54.11,21500.0,28.8732,28.8732,28.8359,28.8732,21500.0
2009-07-16 12:15:00,54.11,54.12,54.04,54.07,29000.0,28.8732,28.8786,28.8359,28.8519,29000.0
2009-07-16 12:20:00,54.11,54.17,54.1,54.17,38000.0,28.8732,28.9052,28.8679,28.9052,38000.0
2009-07-16 12:25:00,54.16,54.21,54.15,54.19,15000.0,28.8999,28.9266,28.8946,28.9159,15000.0
2009-07-16 12:30:00,54.19,54.19,54.08,54.16,20000.0,28.9159,28.9159,28.8572,28.8999,20000.0
2009-07-16 12:35:00,54.13,54.15,53.77,53.83,74000.0,28.8839,28.8946,28.6918,28.7238,74000.0
2009-07-16 12:40:00,53.8,54.0,53.8,53.95,33500.0,28.7078,28.8145,28.7078,28.7879,33500.0
2009-07-16 12:45:00,53.91,54.0,53.88,53.93,31500.0,28.7665,28.8145,28.7505,28.7772,31500.0
2009-07-16 12:50:00,53.91,54.0,53.91,53.96,7000.0,28.7665,28.8145,28.7665,28.7932,7000.0
2009-07-16 12:55:00,53.93,53.95,53.85,53.85,24500.0,28.7772,28.7879,28.7345,28.7345,24500.0
2009-07-16 13:00:00,53.89,53.94,53.81,53.87,18000.0,28.7558,28.7825,28.7132,28.7452,18000.0
2009-07-16 13:05:00,53.82,53.83,53.77,53.83,31000.0,28.7185,28.7238,28.6918,28.7238,31000.0
2009-07-16 13:10:00,53.81,53.89,53.79,53.84,21000.0,28.7132,28.7558,28.7025,28.7292,21000.0
2009-07-16 13:15:00,53.83,53.9,53.83,53.89,11500.0,28.7238,28.7612,28.7238,28.7558,11500.0
2009-07-16 13:20:00,53.9,53.94,53.84,53.85,31500.0,28.7612,28.7825,28.7292,28.7345,31500.0
2009-07-16 13:25:00,53.86,53.9,53.8,53.82,19500.0,28.7398,28.7612,28.7078,28.7185,19500.0
2009-07-16 13:30:00,53.82,53.86,53.79,53.8,25000.0,28.7185,28.7398,28.7025,28.7078,25000.0
2009-07-16 13:35:00,53.8,53.87,53.8,53.84,16000.0,28.7078,28.7452,28.7078,28.7292,16000.0
2009-07-16 13:40:00,53.88,54.14,53.88,54.14,65500.0,28.7505,28.8892,28.7505,28.8892,65500.0
2009-07-16 13:45:00,54.14,54.27,54.11,54.27,50500.0,28.8892,28.9586,28.8732,28.9586,50500.0
2009-07-16 13:50:00,54.27,54.56,54.24,54.53,141000.0,28.9586,29.1134,28.9426,29.0973,141000.0
2009-07-16 13:55:00,54.53,54.54,54.41,54.5,51000.0,29.0973,29.1027,29.0333,29.0813,51000.0
2009-07-16 14:00:00,54.5,54.54,54.46,54.47,69000.0,29.0813,29.1027,29.06,29.0653,69000.0
2009-07-16 14:05:00,54.5,54.62,54.5,54.53,45500.0,29.0813,29.1454,29.0813,29.0973,45500.0
2009-07-16 14:10:00,54.49,54.55,54.46,54.55,21500.0,29.076,29.108,29.06,29.108,21500.0
2009-07-16 14:15:00,54.62,54.68,54.45,54.57,66500.0,29.1454,29.1774,29.0547,29.1187,66500.0
2009-07-16 14:20:00,54.54,54.8,54.54,54.75,79500.0,29.1027,29.2414,29.1027,29.2147,79500.0
2009-07-16 14:25:00,54.76,54.88,54.72,54.86,98500.0,29.2201,29.2841,29.1987,29.2734,98500.0
2009-07-16 14:30:00,54.86,54.89,54.73,54.78,55500.0,29.2734,29.2894,29.2041,29.2307,55500.0
2009-07-16 14:35:00,54.79,54.93,54.79,54.93,23000.0,29.2361,29.3108,29.2361,29.3108,23000.0
2009-07-16 14:40:00,54.94,54.97,54.75,54.84,35500.0,29.3161,29.3321,29.2147,29.2628,35500.0
2009-07-16 14:45:00,54.8,54.88,54.73,54.84,47000.0,29.2414,29.2841,29.2041,29.2628,47000.0
2009-07-16 14:50:00,54.84,54.87,54.79,54.84,26000.0,29.2628,29.2788,29.2361,29.2628,26000.0
2009-07-16 14:55:00,54.81,54.81,54.6,54.65,172500.0,29.2468,29.2468,29.1347,29.1614,172500.0
2009-07-16 15:00:00,54.63,54.67,54.58,54.59,25500.0,29.1507,29.172,29.124,29.1294,25500.0
2009-07-16 15:05:00,54.59,54.61,54.49,54.54,68500.0,29.1294,29.14,29.076,29.1027,68500.0
2009-07-16 15:10:00,54.56,54.76,54.55,54.7,49500.0,29.1134,29.2201,29.108,29.1881,49500.0
2009-07-16 15:15:00,54.74,54.76,54.58,54.58,45000.0,29.2094,29.2201,29.124,29.124,45000.0
2009-07-16 15:20:00,54.59,54.59,54.44,54.56,70000.0,29.1294,29.1294,29.0493,29.1134,70000.0
2009-07-16 15:25:00,54.52,54.65,54.49,54.64,42000.0,29.092,29.1614,29.076,29.156,42000.0
2009-07-16 15:30:00,54.67,54.69,54.59,54.59,33500.0,29.172,29.1827,29.1294,29.1294,33500.0
2009-07-16 15:35:00,54.6,54.66,54.52,54.59,28500.0,29.1347,29.1667,29.092,29.1294,28500.0
2009-07-16 15:40:00,54.57,54.84,54.55,54.73,70000.0,29.1187,29.2628,29.108,29.2041,70000.0
2009-07-16 15:45:00,54.74,54.81,54.59,54.59,85500.0,29.2094,29.2468,29.1294,29.1294,85500.0
2009-07-16 15:50:00,54.62,54.82,54.51,54.55,190500.0,29.1454,29.2521,29.0867,29.108,190500.0
2009-07-16 15:55:00,54.51,54.66,54.28,54.6,280500.0,29.0867,29.1667,28.9639,29.1347,280500.0
2009-07-17 09:30:00,54.12,54.49,53.87,54.16,395000.0,28.8786,29.076,28.7452,28.8999,395000.0
2009-07-17 09:35:00,54.16,54.88,54.15,54.55,154500.0,28.8999,29.2841,28.8946,29.108,154500.0
2009-07-17 09:40:00,54.55,55.55,54.54,55.39,214000.0,29.108,29.6416,29.1027,29.5562,214000.0
2009-07-17 09:45:00,55.46,55.68,55.34,55.4,165500.0,29.5936,29.711,29.5296,29.5616,165500.0
2009-07-17 09:50:00,55.34,55.36,54.99,55.1,168500.0,29.5296,29.5402,29.3428,29.4015,168500.0
2009-07-17 09:55:00,55.17,55.35,55.06,55.14,65500.0,29.4389,29.5349,29.3802,29.4228,65500.0
2009-07-17 10:00:00,55.14,55.14,54.7,54.72,105000.0,29.4228,29.4228,29.1881,29.1987,105000.0
2009-07-17 10:05:00,54.72,54.93,54.67,54.76,104500.0,29.1987,29.3108,29.172,29.2201,104500.0
2009-07-17 10:10:00,54.82,54.87,54.49,54.49,99000.0,29.2521,29.2788,29.076,29.076,99000.0
2009-07-17 10:15:00,54.49,54.73,54.46,54.55,45500.0,29.076,29.2041,29.06,29.108,45500.0
2009-07-17 10:20:00,54.56,55.07,54.51,55.07,77500.0,29.1134,29.3855,29.0867,29.3855,77500.0
2009-07-17 10:25:00,55.04,55.07,54.92,55.03,36500.0,29.3695,29.3855,29.3054,29.3641,36500.0
2009-07-17 10:30:00,55.02,55.36,55.0,55.36,92000.0,29.3588,29.5402,29.3481,29.5402,92000.0
2009-07-17 10:35:00,55.31,55.55,55.23,55.48,163500.0,29.5136,29.6416,29.4709,29.6043,163500.0
2009-07-17 10:40:00,55.55,55.66,55.5,55.56,108500.0,29.6416,29.7003,29.6149,29.647,108500.0
2009-07-17 10:45:00,55.56,55.57,55.27,55.27,77000.0,29.647,29.6523,29.4922,29.4922,77000.0
2009-07-17 10:50:00,55.28,55.31,55.05,55.08,105500.0,29.4975,29.5136,29.3748,29.3908,105500.0
2009-07-17 10:55:00,55.1,55.1,54.89,55.05,78000.0,29.4015,29.4015,29.2894,29.3748,78000.0
2009-07-17 11:00:00,55.03,55.08,54.94,54.97,24000.0,29.3641,29.3908,29.3161,29.3321,24000.0
2009-07-17 11:05:00,55.0,55.1,54.88,55.01,49500.0,29.3481,29.4015,29.2841,29.3535,49500.0
2009-07-17 11:10:00,54.98,54.98,54.87,54.89,24500.0,29.3375,29.3375,29.2788,29.2894,24500.0
2009-07-17 11:15:00,54.88,55.01,54.87,54.89,40000.0,29.2841,29.3535,29.2788,29.2894,40000.0
2009-07-17 11:20:00,54.88,55.23,54.87,55.23,45500.0,29.2841,29.4709,29.2788,29.4709,45500.0
2009-07-17 11:25:00,55.22,55.27,55.15,55.23,48000.0,29.4655,29.4922,29.4282,29.4709,48000.0
2009-07-17 11:30:00,55.24,55.26,55.1,55.2,36500.0,29.4762,29.4869,29.4015,29.4549,36500.0
2009-07-17 11:35:00,55.21,55.34,55.21,55.29,49500.0,29.4602,29.5296,29.4602,29.5029,49500.0
2009-07-17 11:40:00,55.29,55.31,55.2,55.2,15000.0,29.5029,29.5136,29.4549,29.4549,15000.0
2009-07-17 11:45:00,55.19,55.19,55.11,55.19,33000.0,29.4495,29.4495,29.4068,29.4495,33000.0
2009-07-17 11:50:00,55.17,55.19,55.08,55.08,14500.0,29.4389,29.4495,29.3908,29.3908,14500.0
2009-07-17 11:55:00,55.1,55.15,55.02,55.15,18500.0,29.4015,29.4282,29.3588,29.4282,18500.0
2009-07-17 12:00:00,55.11,55.22,55.11,55.19,11000.0,29.4068,29.4655,29.4068,29.4495,11000.0
2009-07-17 12:05:00,55.24,55.37,55.24,55.29,26000.0,29.4762,29.5456,29.4762,29.5029,26000.0
2009-07-17 12:10:00,55.33,55.33,55.25,55.27,23000.0,29.5242,29.5242,29.4815,29.4922,23000.0
2009-07-17 12:15:00,55.35,55.35,55.3,55.3,15500.0,29.5349,29.5349,29.5082,29.5082,15500.0
2009-07-17 12:20:00,55.31,55.38,55.25,55.25,26000.0,29.5136,29.5509,29.4815,29.4815,26000.0
2009-07-17 12:25:00,55.24,55.25,55.06,55.07,21500.0,29.4762,29.4815,29.3802,29.3855,21500.0
2009-07-17 12:30:00,55.07,55.14,55.05,55.14,17000.0,29.3855,29.4228,29.3748,29.4228,17000.0
2009-07-17 12:35:00,55.12,55.27,55.06,55.27,23500.0,29.4122,29.4922,29.3802,29.4922,23500.0
2009-07-17 12:40:00,55.27,55.34,55.23,55.28,16500.0,29.4922,29.5296,29.4709,29.4975,16500.0
2009-07-17 12:45:00,55.23,55.24,55.11,55.13,40500.0,29.4709,29.4762,29.4068,29.4175,40500.0
2009-07-17 12:50:00,55.13,55.17,54.99,54.99,46500.0,29.4175,29.4389,29.3428,29.3428,46500.0
2009-07-17 12:55:00,55.0,55.07,54.95,54.99,38500.0,29.3481,29.3855,29.3215,29.3428,38500.0
2009-07-17 13:00:00,55.0,55.06,54.97,55.06,28000.0,29.3481,29.3802,29.3321,29.3802,28000.0
2009-07-17 13:05:00,54.98,55.05,54.96,54.96,24000.0,29.3375,29.3748,29.3268,29.3268,24000.0
2009-07-17 13:10:00,55.0,55.0,54.91,54.91,40000.0,29.3481,29.3481,29.3001,29.3001,40000.0
2009-07-17 13:15:00,54.93,55.04,54.93,55.04,18500.0,29.3108,29.3695,29.3108,29.3695,18500.0
2009-07-17 13:20:00,55.06,55.17,55.06,55.13,29500.0,29.3802,29.4389,29.3802,29.4175,29500.0
2009-07-17 13:25:00,55.13,55.15,55.09,55.15,12000.0,29.4175,29.4282,29.3962,29.4282,12000.0
2009-07-17 13:30:00,55.12,55.34,55.12,55.34,48500.0,29.4122,29.5296,29.4122,29.5296,48500.0
2009-07-17 13:35:00,55.37,55.5,55.37,55.46,32500.0,29.5456,29.6149,29.5456,29.5936,32500.0
2009-07-17 13:40:00,55.46,55.51,55.42,55.48,77000.0,29.5936,29.6203,29.5723,29.6043,77000.0
2009-07-17 13:45:00,55.49,55.51,55.36,55.43,58000.0,29.6096,29.6203,29.5402,29.5776,58000.0
2009-07-17 13:50:00,55.45,55.5,55.42,55.42,30000.0,29.5883,29.6149,29.5723,29.5723,30000.0
2009-07-17 13:55:00,55.42,55.42,55.18,55.18,50500.0,29.5723,29.5723,29.4442,29.4442,50500.0
2009-07-17 14:00:00,55.18,55.3,55.18,55.24,37500.0,29.4442,29.5082,29.4442,29.4762,37500.0
2009-07-17 14:05:00,55.28,55.28,55.22,55.23,8000.0,29.4975,29.4975,29.4655,29.4709,8000.0
2009-07-17 14:10:00,55.22,55.3,55.15,55.26,26500.0,29.4655,29.5082,29.4282,29.4869,26500.0
2009-07-17 14:15:00,55.22,55.23,55.12,55.2,45500.0,29.4655,29.4709,29.4122,29.4549,45500.0
2009-07-17 14:20:00,55.2,55.23,55.11,55.13,44000.0,29.4549,29.4709,29.4068,29.4175,44000.0
2009-07-17 14:25:00,55.15,55.22,55.12,55.15,22000.0,29.4282,29.4655,29.4122,29.4282,22000.0
2009-07-17 14:30:00,55.2,55.2,55.16,55.17,8000.0,29.4549,29.4549,29.4335,29.4389,8000.0
2009-07-17 14:35:00,55.21,55.22,55.16,55.16,16000.0,29.4602,29.4655,29.4335,29.4335,16000.0
2009-07-17 14:40:00,55.18,55.25,55.18,55.25,11000.0,29.4442,29.4815,29.4442,29.4815,11000.0
2009-07-17 14:45:00,55.2,55.25,55.13,55.15,18000.0,29.4549,29.4815,29.4175,29.4282,18000.0
2009-07-17 14:50:00,55.13,55.15,55.03,55.11,19000.0,29.4175,29.4282,29.3641,29.4068,19000.0
2009-07-17 14:55:00,55.1,55.15,55.06,55.11,25500.0,29.4015,29.4282,29.3802,29.4068,25500.0
2009-07-17 15:00:00,55.1,55.23,55.07,55.07,37500.0,29.4015,29.4709,29.3855,29.3855,37500.0
2009-07-17 15:05:00,55.06,55.1,55.0,55.0,73000.0,29.3802,29.4015,29.3481,29.3481,73000.0
2009-07-17 15:10:00,55.01,55.01,54.89,54.9,64000.0,29.3535,29.3535,29.2894,29.2948,64000.0
2009-07-17 15:15:00,54.9,54.94,54.88,54.93,57000.0,29.2948,29.3161,29.2841,29.3108,57000.0
2009-07-17 15:20:00,54.92,54.97,54.92,54.94,36500.0,29.3054,29.3321,29.3054,29.3161,36500.0
2009-07-17 15:25:00,54.93,55.04,54.92,55.0,56000.0,29.3108,29.3695,29.3054,29.3481,56000.0
2009-07-17 15:30:00,55.0,55.0,54.85,54.91,77500.0,29.3481,29.3481,29.2681,29.3001,77500.0
2009-07-17 15:35:00,54.89,54.97,54.85,54.97,46000.0,29.2894,29.3321,29.2681,29.3321,46000.0
2009-07-17 15:40:00,54.97,55.03,54.94,54.99,54500.0,29.3321,29.3641,29.3161,29.3428,54500.0
2009-07-17 15:45:00,54.98,54.99,54.84,54.89,86500.0,29.3375,29.3428,29.2628,29.2894,86500.0
2009-07-17 15:50:00,54.88,55.04,54.87,54.97,145000.0,29.2841,29.3695,29.2788,29.3321,145000.0
2009-07-17 15:55:00,54.96,55.05,54.84,54.93,253500.0,29.3268,29.3748,29.2628,29.3108,253500.0
2009-07-20 09:30:00,54.93,55.86,54.93,55.86,225500.0,29.3108,29.807,29.3108,29.807,225500.0
2009-07-20 09:35:00,55.86,56.57,55.86,56.25,222000.0,29.807,30.1859,29.807,30.0151,222000.0
2009-07-20 09:40:00,56.25,56.32,55.81,55.82,148500.0,30.0151,30.0525,29.7804,29.7857,148500.0
2009-07-20 09:45:00,55.81,56.12,55.81,55.97,65500.0,29.7804,29.9458,29.7804,29.8657,65500.0
2009-07-20 09:50:00,56.04,56.15,55.72,55.78,71000.0,29.9031,29.9618,29.7323,29.7643,71000.0
2009-07-20 09:55:00,55.79,55.96,55.74,55.84,50000.0,29.7697,29.8604,29.743,29.7964,50000.0
2009-07-20 10:00:00,55.91,56.17,55.87,56.12,126000.0,29.8337,29.9725,29.8124,29.9458,126000.0
2009-07-20 10:05:00,56.13,56.29,55.95,55.95,107500.0,29.9511,30.0365,29.8551,29.8551,107500.0
2009-07-20 10:10:00,55.98,56.04,55.74,55.98,91500.0,29.8711,29.9031,29.743,29.8711,91500.0
2009-07-20 10:15:00,55.94,56.03,55.8,55.82,45500.0,29.8497,29.8977,29.775,29.7857,45500.0
2009-07-20 10:20:00,55.84,55.84,55.46,55.63,123000.0,29.7964,29.7964,29.5936,29.6843,123000.0
2009-07-20 10:25:00,55.63,55.63,55.42,55.46,31000.0,29.6843,29.6843,29.5723,29.5936,31000.0
2009-07-20 10:30:00,55.49,55.66,55.49,55.54,57500.0,29.6096,29.7003,29.6096,29.6363,57500.0
2009-07-20 10:35:00,55.54,55.7,55.49,55.7,54500.0,29.6363,29.7217,29.6096,29.7217,54500.0
2009-07-20 10:40:00,55.65,55.8,55.58,55.79,56000.0,29.695,29.775,29.6576,29.7697,56000.0
2009-07-20 10:45:00,55.79,55.9,55.67,55.73,85000.0,29.7697,29.8284,29.7057,29.7377,85000.0
2009-07-20 10:50:00,55.74,55.97,55.74,55.97,49500.0,29.743,29.8657,29.743,29.8657,49500.0
2009-07-20 10:55:00,55.95,56.19,55.93,56.04,65500.0,29.8551,29.9831,29.8444,29.9031,65500.0
2009-07-20 11:00:00,55.99,56.02,55.84,55.84,46000.0,29.8764,29.8924,29.7964,29.7964,46000.0
2009-07-20 11:05:00,55.87,55.89,55.69,55.87,51000.0,29.8124,29.823,29.7163,29.8124,51000.0
2009-07-20 11:10:00,55.83,55.94,55.76,55.91,28000.0,29.791,29.8497,29.7537,29.8337,28000.0
2009-07-20 11:15:00,55.93,56.0,55.81,55.81,44500.0,29.8444,29.8817,29.7804,29.7804,44500.0
2009-07-20 11:20:00,55.81,55.84,55.7,55.7,19000.0,29.7804,29.7964,29.7217,29.7217,19000.0
2009-07-20 11:25:00,55.69,55.86,55.66,55.76,24500.0,29.7163,29.807,29.7003,29.7537,24500.0
2009-07-20 11:30:00,55.8,55.87,55.75,55.87,29000.0,29.775,29.8124,29.7483,29.8124,29000.0
2009-07-20 11:35:00,55.88,55.89,55.82,55.82,18500.0,29.8177,29.823,29.7857,29.7857,18500.0
2009-07-20 11:40:00,55.84,55.88,55.76,55.85,26000.0,29.7964,29.8177,29.7537,29.8017,26000.0
2009-07-20 11:45:00,55.85,55.87,55.73,55.73,15500.0,29.8017,29.8124,29.7377,29.7377,15500.0
2009-07-20 11:50:00,55.74,55.78,55.54,55.66,45000.0,29.743,29.7643,29.6363,29.7003,45000.0
2009-07-20 11:55:00,55.71,55.71,55.57,55.65,26000.0,29.727,29.727,29.6523,29.695,26000.0
2009-07-20 12:00:00,55.63,55.76,55.63,55.72,27000.0,29.6843,29.7537,29.6843,29.7323,27000.0
2009-07-20 12:05:00,55.71,55.72,55.63,55.65,41000.0,29.727,29.7323,29.6843,29.695,41000.0
2009-07-20 12:10:00,55.65,55.65,55.56,55.61,28000.0,29.695,29.695,29.647,29.6736,28000.0
2009-07-20 12:15:00,55.59,55.67,55.59,55.65,19000.0,29.663,29.7057,29.663,29.695,19000.0
2009-07-20 12:20:00,55.64,55.65,55.6,55.61,26500.0,29.6896,29.695,29.6683,29.6736,26500.0
2009-07-20 12:25:00,55.6,55.83,55.6,55.83,65500.0,29.6683,29.791,29.6683,29.791,65500.0
2009-07-20 12:30:00,55.84,55.92,55.79,55.83,49500.0,29.7964,29.8391,29.7697,29.791,49500.0
2009-07-20 12:35:00,55.85,55.85,55.78,55.79,7000.0,29.8017,29.8017,29.7643,29.7697,7000.0
2009-07-20 12:40:00,55.79,55.8,55.77,55.79,16000.0,29.7697,29.775,29.759,29.7697,16000.0
2009-07-20 12:45:00,55.78,55.87,55.77,55.81,37500.0,29.7643,29.8124,29.759,29.7804,37500.0
2009-07-20 12:50:00,55.78,55.8,55.76,55.78,5500.0,29.7643,29.775,29.7537,29.7643,5500.0
2009-07-20 12:55:00,55.83,55.9,55.82,55.85,13000.0,29.791,29.8284,29.7857,29.8017,13000.0
2009-07-20 13:00:00,55.85,55.9,55.83,55.86,15000.0,29.8017,29.8284,29.791,29.807,15000.0
2009-07-20 13:05:00,55.86,55.94,55.86,55.9,35000.0,29.807,29.8497,29.807,29.8284,35000.0
2009-07-20 13:10:00,55.93,55.93,55.78,55.78,14500.0,29.8444,29.8444,29.7643,29.7643,14500.0
2009-07-20 13:15:00,55.82,55.83,55.76,55.82,18500.0,29.7857,29.791,29.7537,29.7857,18500.0
2009-07-20 13:20:00,55.82,55.9,55.76,55.9,24500.0,29.7857,29.8284,29.7537,29.8284,24500.0
2009-07-20 13:25:00,55.88,55.88,55.74,55.75,18000.0,29.8177,29.8177,29.743,29.7483,18000.0
2009-07-20 13:30:00,55.74,55.82,55.62,55.72,35500.0,29.743,29.7857,29.679,29.7323,35500.0
2009-07-20 13:35:00,55.68,55.8,55.64,55.65,28500.0,29.711,29.775,29.6896,29.695,28500.0
2009-07-20 13:40:00,55.69,55.72,55.65,55.65,8000.0,29.7163,29.7323,29.695,29.695,8000.0
2009-07-20 13:45:00,55.62,55.8,55.62,55.69,13500.0,29.679,29.775,29.679,29.7163,13500.0
2009-07-20 13:50:00,55.68,55.75,55.66,55.73,12500.0,29.711,29.7483,29.7003,29.7377,12500.0
2009-07-20 13:55:00,55.75,55.87,55.75,55.82,23000.0,29.7483,29.8124,29.7483,29.7857,23000.0
2009-07-20 14:00:00,55.79,55.84,55.74,55.75,13000.0,29.7697,29.7964,29.743,29.7483,13000.0
2009-07-20 14:05:00,55.78,55.84,55.78,55.84,11000.0,29.7643,29.7964,29.7643,29.7964,11000.0
2009-07-20 14:10:00,55.82,55.9,55.77,55.77,29000.0,29.7857,29.8284,29.759,29.759,29000.0
2009-07-20 14:15:00,55.78,55.86,55.78,55.8,23500.0,29.7643,29.807,29.7643,29.775,23500.0
2009-07-20 14:20:00,55.85,55.86,55.68,55.7,19500.0,29.8017,29.807,29.711,29.7217,19500.0
2009-07-20 14:25:00,55.69,55.74,55.6,55.65,30500.0,29.7163,29.743,29.6683,29.695,30500.0
2009-07-20 14:30:00,55.69,55.78,55.69,55.74,20500.0,29.7163,29.7643,29.7163,29.743,20500.0
2009-07-20 14:35:00,55.76,55.77,55.6,55.6,45500.0,29.7537,29.759,29.6683,29.6683,45500.0
2009-07-20 14:40:00,55.57,55.67,55.56,55.65,36500.0,29.6523,29.7057,29.647,29.695,36500.0
2009-07-20 14:45:00,55.74,55.76,55.66,55.74,19500.0,29.743,29.7537,29.7003,29.743,19500.0
2009-07-20 14:50:00,55.73,55.73,55.6,55.61,10000.0,29.7377,29.7377,29.6683,29.6736,10000.0
2009-07-20 14:55:00,55.65,55.67,55.63,55.66,19500.0,29.695,29.7057,29.6843,29.7003,19500.0
2009-07-20 15:00:00,55.69,55.92,55.69,55.92,23000.0,29.7163,29.8391,29.7163,29.8391,23000.0
2009-07-20 15:05:00,55.95,56.0,55.82,55.97,40500.0,29.8551,29.8817,29.7857,29.8657,40500.0
2009-07-20 15:10:00,55.99,56.09,55.91,55.98,35500.0,29.8764,29.9298,29.8337,29.8711,35500.0
2009-07-20 15:15:00,55.99,56.01,55.82,55.83,33500.0,29.8764,29.8871,29.7857,29.791,33500.0
2009-07-20 15:20:00,55.86,55.94,55.84,55.94,25500.0,29.807,29.8497,29.7964,29.8497,25500.0
2009-07-20 15:25:00,55.92,56.09,55.9,55.9,41000.0,29.8391,29.9298,29.8284,29.8284,41000.0
2009-07-20 15:30:00,55.9,55.93,55.76,55.92,49000.0,29.8284,29.8444,29.7537,29.8391,49000.0
2009-07-20 15:35:00,55.93,55.96,55.76,55.91,57500.0,29.8444,29.8604,29.7537,29.8337,57500.0
2009-07-20 15:40:00,55.91,56.0,55.74,55.74,60000.0,29.8337,29.8817,29.743,29.743,60000.0
2009-07-20 15:45:00,55.74,55.87,55.71,55.76,56000.0,29.743,29.8124,29.727,29.7537,56000.0
2009-07-20 15:50:00,55.72,55.95,55.72,55.85,97000.0,29.7323,29.8551,29.7323,29.8017,97000.0
2009-07-20 15:55:00,55.82,55.85,55.5,55.7,367500.0,29.7857,29.8017,29.6149,29.7217,367500.0
2009-07-21 09:30:00,56.44,56.44,56.04,56.38,160500.0,30.1165,30.1165,29.9031,30.0845,160500.0
2009-07-21 09:35:00,56.34,56.44,55.97,56.39,182500.0,30.0632,30.1165,29.8657,30.0898,182500.0
2009-07-21 09:40:00,56.33,56.33,56.04,56.05,58000.0,30.0578,30.0578,29.9031,29.9084,58000.0
2009-07-21 09:45:00,56.04,56.11,55.42,55.58,174000.0,29.9031,29.9404,29.5723,29.6576,174000.0
2009-07-21 09:50:00,55.54,55.75,55.25,55.59,86500.0,29.6363,29.7483,29.4815,29.663,86500.0
2009-07-21 09:55:00,55.55,55.73,55.48,55.54,58500.0,29.6416,29.7377,29.6043,29.6363,58500.0
2009-07-21 10:00:00,55.51,55.56,55.1,55.13,179000.0,29.6203,29.647,29.4015,29.4175,179000.0
2009-07-21 10:05:00,55.28,55.28,54.94,55.0,80500.0,29.4975,29.4975,29.3161,29.3481,80500.0
2009-07-21 10:10:00,54.98,54.98,54.64,54.7,131000.0,29.3375,29.3375,29.156,29.1881,131000.0
2009-07-21 10:15:00,54.65,54.77,54.55,54.75,97500.0,29.1614,29.2254,29.108,29.2147,97500.0
2009-07-21 10:20:00,54.71,54.99,54.7,54.95,120000.0,29.1934,29.3428,29.1881,29.3215,120000.0
2009-07-21 10:25:00,54.98,55.27,54.98,55.27,68500.0,29.3375,29.4922,29.3375,29.4922,68500.0
2009-07-21 10:30:00,55.27,55.38,55.1,55.19,46000.0,29.4922,29.5509,29.4015,29.4495,46000.0
2009-07-21 10:35:00,55.33,55.39,55.14,55.36,44500.0,29.5242,29.5562,29.4228,29.5402,44500.0
2009-07-21 10:40:00,55.32,55.39,55.14,55.22,39000.0,29.5189,29.5562,29.4228,29.4655,39000.0
2009-07-21 10:45:00,55.22,55.24,54.98,55.15,40000.0,29.4655,29.4762,29.3375,29.4282,40000.0
2009-07-21 10:50:00,55.17,55.17,55.0,55.15,13000.0,29.4389,29.4389,29.3481,29.4282,13000.0
2009-07-21 10:55:00,55.14,55.19,55.1,55.17,23000.0,29.4228,29.4495,29.4015,29.4389,23000.0
2009-07-21 11:00:00,55.18,55.18,54.95,55.01,22000.0,29.4442,29.4442,29.3215,29.3535,22000.0
2009-07-21 11:05:00,55.02,55.17,54.86,55.17,43000.0,29.3588,29.4389,29.2734,29.4389,43000.0
2009-07-21 11:10:00,55.18,55.18,54.98,54.98,27500.0,29.4442,29.4442,29.3375,29.3375,27500.0
2009-07-21 11:15:00,55.0,55.08,54.97,55.03,33000.0,29.3481,29.3908,29.3321,29.3641,33000.0
2009-07-21 11:20:00,55.03,55.12,55.0,55.01,11000.0,29.3641,29.4122,29.3481,29.3535,11000.0
2009-07-21 11:25:00,55.04,55.05,54.97,54.97,13000.0,29.3695,29.3748,29.3321,29.3321,13000.0
2009-07-21 11:30:00,54.98,54.98,54.88,54.89,15500.0,29.3375,29.3375,29.2841,29.2894,15500.0
2009-07-21 11:35:00,54.96,55.01,54.93,54.98,27000.0,29.3268,29.3535,29.3108,29.3375,27000.0
2009-07-21 11:40:00,54.97,54.97,54.66,54.66,44000.0,29.3321,29.3321,29.1667,29.1667,44000.0
2009-07-21 11:45:00,54.65,54.7,54.46,54.61,63500.0,29.1614,29.1881,29.06,29.14,63500.0
2009-07-21 11:50:00,54.6,54.65,54.49,54.52,40500.0,29.1347,29.1614,29.076,29.092,40500.0
2009-07-21 11:55:00,54.49,54.49,54.28,54.4,112500.0,29.076,29.076,28.9639,29.028,112500.0
2009-07-21 12:00:00,54.4,54.58,54.36,54.56,53500.0,29.028,29.124,29.0066,29.1134,53500.0
2009-07-21 12:05:00,54.55,54.6,54.49,54.6,38500.0,29.108,29.1347,29.076,29.1347,38500.0
2009-07-21 12:10:00,54.66,54.71,54.62,54.65,27000.0,29.1667,29.1934,29.1454,29.1614,27000.0
2009-07-21 12:15:00,54.7,54.71,54.6,54.65,12500.0,29.1881,29.1934,29.1347,29.1614,12500.0
2009-07-21 12:20:00,54.65,54.65,54.44,54.44,23000.0,29.1614,29.1614,29.0493,29.0493,23000.0
2009-07-21 12:25:00,54.47,54.64,54.47,54.57,28000.0,29.0653,29.156,29.0653,29.1187,28000.0
2009-07-21 12:30:00,54.53,54.53,54.37,54.41,58500.0,29.0973,29.0973,29.012,29.0333,58500.0
2009-07-21 12:35:00,54.42,54.54,54.38,54.49,29000.0,29.0386,29.1027,29.0173,29.076,29000.0
2009-07-21 12:40:00,54.54,54.54,54.41,54.44,16000.0,29.1027,29.1027,29.0333,29.0493,16000.0
2009-07-21 12:45:00,54.45,54.5,54.38,54.38,20500.0,29.0547,29.0813,29.0173,29.0173,20500.0
2009-07-21 12:50:00,54.38,54.43,54.32,54.39,17500.0,29.0173,29.044,28.9853,29.0226,17500.0
2009-07-21 12:55:00,54.39,54.42,54.33,54.4,22500.0,29.0226,29.0386,28.9906,29.028,22500.0
2009-07-21 13:00:00,54.4,54.42,54.32,54.37,15000.0,29.028,29.0386,28.9853,29.012,15000.0
2009-07-21 13:05:00,54.37,54.39,54.1,54.15,79000.0,29.012,29.0226,28.8679,28.8946,79000.0
2009-07-21 13:10:00,54.15,54.22,54.15,54.17,30500.0,28.8946,28.9319,28.8946,28.9052,30500.0
2009-07-21 13:15:00,54.17,54.29,54.17,54.26,33500.0,28.9052,28.9693,28.9052,28.9533,33500.0
2009-07-21 13:20:00,54.22,54.27,54.2,54.27,14500.0,28.9319,28.9586,28.9213,28.9586,14500.0
2009-07-21 13:25:00,54.31,54.36,54.3,54.35,21500.0,28.98,29.0066,28.9746,29.0013,21500.0
2009-07-21 13:30:00,54.33,54.34,54.24,54.3,23500.0,28.9906,28.996,28.9426,28.9746,23500.0
2009-07-21 13:35:00,54.32,54.35,54.27,54.29,30000.0,28.9853,29.0013,28.9586,28.9693,30000.0
2009-07-21 13:40:00,54.3,54.3,54.25,54.26,26500.0,28.9746,28.9746,28.9479,28.9533,26500.0
2009-07-21 13:45:00,54.28,54.38,54.25,54.29,53000.0,28.9639,29.0173,28.9479,28.9693,53000.0
2009-07-21 13:50:00,54.32,54.32,54.16,54.16,27500.0,28.9853,28.9853,28.8999,28.8999,27500.0
2009-07-21 13:55:00,54.18,54.29,54.16,54.29,15000.0,28.9106,28.9693,28.8999,28.9693,15000.0
2009-07-21 14:00:00,54.29,54.32,54.23,54.29,31000.0,28.9693,28.9853,28.9373,28.9693,31000.0
2009-07-21 14:05:00,54.33,54.36,54.2,54.3,26500.0,28.9906,29.0066,28.9213,28.9746,26500.0
2009-07-21 14:10:00,54.29,54.5,54.29,54.49,43000.0,28.9693,29.0813,28.9693,29.076,43000.0
2009-07-21 14:15:00,54.47,54.56,54.41,54.46,21500.0,29.0653,29.1134,29.0333,29.06,21500.0
2009-07-21 14:20:00,54.45,54.55,54.42,54.53,27000.0,29.0547,29.108,29.0386,29.0973,27000.0
2009-07-21 14:25:00,54.51,54.53,54.4,54.45,27500.0,29.0867,29.0973,29.028,29.0547,27500.0
2009-07-21 14:30:00,54.4,54.42,54.23,54.29,70500.0,29.028,29.0386,28.9373,28.9693,70500.0
2009-07-21 14:35:00,54.3,54.6,54.3,54.48,39500.0,28.9746,29.1347,28.9746,29.0707,39500.0
2009-07-21 14:40:00,54.49,54.5,54.34,54.41,25000.0,29.076,29.0813,28.996,29.0333,25000.0
2009-07-21 14:45:00,54.46,54.48,54.36,54.47,19000.0,29.06,29.0707,29.0066,29.0653,19000.0
2009-07-21 14:50:00,54.46,54.58,54.46,54.54,24500.0,29.06,29.124,29.06,29.1027,24500.0
2009-07-21 14:55:00,54.51,54.53,54.48,54.5,23500.0,29.0867,29.0973,29.0707,29.0813,23500.0
2009-07-21 15:00:00,54.56,54.58,54.47,54.53,39000.0,29.1134,29.124,29.0653,29.0973,39000.0
2009-07-21 15:05:00,54.55,54.55,54.41,54.52,49500.0,29.108,29.108,29.0333,29.092,49500.0
2009-07-21 15:10:00,54.52,54.72,54.52,54.69,34000.0,29.092,29.1987,29.092,29.1827,34000.0
2009-07-21 15:15:00,54.65,54.67,54.56,54.62,44500.0,29.1614,29.172,29.1134,29.1454,44500.0
2009-07-21 15:20:00,54.6,54.65,54.56,54.59,18000.0,29.1347,29.1614,29.1134,29.1294,18000.0
2009-07-21 15:25:00,54.59,54.67,54.56,54.6,33500.0,29.1294,29.172,29.1134,29.1347,33500.0
2009-07-21 15:30:00,54.63,54.63,54.44,54.5,67500.0,29.1507,29.1507,29.0493,29.0813,67500.0
2009-07-21 15:35:00,54.51,54.57,54.5,54.55,30500.0,29.0867,29.1187,29.0813,29.108,30500.0
2009-07-21 15:40:00,54.53,54.68,54.53,54.64,50500.0,29.0973,29.1774,29.0973,29.156,50500.0
2009-07-21 15:45:00,54.65,54.69,54.62,54.65,59000.0,29.1614,29.1827,29.1454,29.1614,59000.0
2009-07-21 15:50:00,54.66,54.8,54.59,54.8,100000.0,29.1667,29.2414,29.1294,29.2414,100000.0
2009-07-21 15:55:00,54.8,54.94,54.76,54.8,192000.0,29.2414,29.3161,29.2201,29.2414,192000.0
2009-07-22 09:30:00,54.37,55.18,54.2,55.17,127000.0,29.012,29.4442,28.9213,29.4389,127000.0
2009-07-22 09:35:00,55.18,55.4,54.96,55.16,269500.0,29.4442,29.5616,29.3268,29.4335,269500.0
2009-07-22 09:40:00,55.12,55.3,54.9,55.07,87500.0,29.4122,29.5082,29.2948,29.3855,87500.0
2009-07-22 09:45:00,55.05,55.39,55.05,55.34,95500.0,29.3748,29.5562,29.3748,29.5296,95500.0
2009-07-22 09:50:00,55.34,55.83,55.25,55.83,233000.0,29.5296,29.791,29.4815,29.791,233000.0
2009-07-22 09:55:00,55.83,56.0,55.81,55.96,252000.0,29.791,29.8817,29.7804,29.8604,252000.0
2009-07-22 10:00:00,55.94,56.34,55.94,56.07,310500.0,29.8497,30.0632,29.8497,29.9191,310500.0
2009-07-22 10:05:00,56.09,56.12,55.88,56.05,161500.0,29.9298,29.9458,29.8177,29.9084,161500.0
2009-07-22 10:10:00,56.05,56.24,55.96,55.96,111000.0,29.9084,30.0098,29.8604,29.8604,111000.0
2009-07-22 10:15:00,55.97,55.99,55.76,55.84,131000.0,29.8657,29.8764,29.7537,29.7964,131000.0
2009-07-22 10:20:00,55.85,55.93,55.81,55.87,50500.0,29.8017,29.8444,29.7804,29.8124,50500.0
2009-07-22 10:25:00,55.89,55.96,55.66,55.8,76500.0,29.823,29.8604,29.7003,29.775,76500.0
2009-07-22 10:30:00,55.82,55.97,55.81,55.94,57500.0,29.7857,29.8657,29.7804,29.8497,57500.0
2009-07-22 10:35:00,55.94,56.15,55.9,56.08,81000.0,29.8497,29.9618,29.8284,29.9244,81000.0
2009-07-22 10:40:00,56.11,56.17,55.85,55.88,96000.0,29.9404,29.9725,29.8017,29.8177,96000.0
2009-07-22 10:45:00,55.88,56.0,55.86,56.0,25000.0,29.8177,29.8817,29.807,29.8817,25000.0
2009-07-22 10:50:00,56.01,56.24,55.99,56.21,126500.0,29.8871,30.0098,29.8764,29.9938,126500.0
2009-07-22 10:55:00,56.21,56.25,55.99,56.03,172500.0,29.9938,30.0151,29.8764,29.8977,172500.0
2009-07-22 11:00:00,56.0,56.03,55.75,55.9,80000.0,29.8817,29.8977,29.7483,29.8284,80000.0
2009-07-22 11:05:00,55.88,56.05,55.83,55.95,119000.0,29.8177,29.9084,29.791,29.8551,119000.0
2009-07-22 11:10:00,55.95,55.95,55.6,55.6,73000.0,29.8551,29.8551,29.6683,29.6683,73000.0
2009-07-22 11:15:00,55.58,55.75,55.48,55.75,130000.0,29.6576,29.7483,29.6043,29.7483,130000.0
2009-07-22 11:20:00,55.75,55.87,55.66,55.87,95500.0,29.7483,29.8124,29.7003,29.8124,95500.0
2009-07-22 11:25:00,55.85,55.91,55.74,55.77,45000.0,29.8017,29.8337,29.743,29.759,45000.0
2009-07-22 11:30:00,55.78,56.04,55.78,56.0,59500.0,29.7643,29.9031,29.7643,29.8817,59500.0
2009-07-22 11:35:00,56.04,56.04,55.72,55.72,38000.0,29.9031,29.9031,29.7323,29.7323,38000.0
2009-07-22 11:40:00,55.69,55.8,55.55,55.61,27500.0,29.7163,29.775,29.6416,29.6736,27500.0
2009-07-22 11:45:00,55.56,55.56,55.32,55.32,63500.0,29.647,29.647,29.5189,29.5189,63500.0
2009-07-22 11:50:00,55.32,55.56,55.32,55.54,48500.0,29.5189,29.647,29.5189,29.6363,48500.0
2009-07-22 11:55:00,55.53,55.58,55.51,55.51,25500.0,29.6309,29.6576,29.6203,29.6203,25500.0
2009-07-22 12:00:00,55.51,55.56,55.48,55.51,39000.0,29.6203,29.647,29.6043,29.6203,39000.0
2009-07-22 12:05:00,55.55,55.6,55.53,55.56,60000.0,29.6416,29.6683,29.6309,29.647,60000.0
2009-07-22 12:10:00,55.59,55.62,55.47,55.47,35000.0,29.663,29.679,29.5989,29.5989,35000.0
2009-07-22 12:15:00,55.48,55.53,55.41,55.44,13500.0,29.6043,29.6309,29.5669,29.5829,13500.0
2009-07-22 12:20:00,55.44,55.72,55.44,55.72,33500.0,29.5829,29.7323,29.5829,29.7323,33500.0
2009-07-22 12:25:00,55.7,55.84,55.7,55.73,30000.0,29.7217,29.7964,29.7217,29.7377,30000.0
2009-07-22 12:30:00,55.69,55.8,55.61,55.8,33500.0,29.7163,29.775,29.6736,29.775,33500.0
2009-07-22 12:35:00,55.78,55.83,55.66,55.71,68500.0,29.7643,29.791,29.7003,29.727,68500.0
2009-07-22 12:40:00,55.68,55.68,55.53,55.58,56000.0,29.711,29.711,29.6309,29.6576,56000.0
2009-07-22 12:45:00,55.55,55.7,55.51,55.63,23500.0,29.6416,29.7217,29.6203,29.6843,23500.0
2009-07-22 12:50:00,55.62,55.64,55.4,55.44,27500.0,29.679,29.6896,29.5616,29.5829,27500.0
2009-07-22 12:55:00,55.4,55.46,55.35,55.39,26500.0,29.5616,29.5936,29.5349,29.5562,26500.0
2009-07-22 13:00:00,55.4,55.4,55.22,55.26,43000.0,29.5616,29.5616,29.4655,29.4869,43000.0
2009-07-22 13:05:00,55.26,55.4,55.26,55.34,60000.0,29.4869,29.5616,29.4869,29.5296,60000.0
2009-07-22 13:10:00,55.32,55.34,55.22,55.23,32500.0,29.5189,29.5296,29.4655,29.4709,32500.0
2009-07-22 13:15:00,55.23,55.34,55.23,55.31,22000.0,29.4709,29.5296,29.4709,29.5136,22000.0
2009-07-22 13:20:00,55.33,55.35,55.11,55.11,88500.0,29.5242,29.5349,29.4068,29.4068,88500.0
2009-07-22 13:25:00,55.11,55.18,55.06,55.13,30500.0,29.4068,29.4442,29.3802,29.4175,30500.0
2009-07-22 13:30:00,55.13,55.3,55.1,55.23,78500.0,29.4175,29.5082,29.4015,29.4709,78500.0
2009-07-22 13:35:00,55.23,55.44,55.23,55.44,52000.0,29.4709,29.5829,29.4709,29.5829,52000.0
2009-07-22 13:40:00,55.44,55.56,55.3,55.31,99000.0,29.5829,29.647,29.5082,29.5136,99000.0
2009-07-22 13:45:00,55.3,55.58,55.29,55.56,65000.0,29.5082,29.6576,29.5029,29.647,65000.0
2009-07-22 13:50:00,55.56,55.6,55.43,55.43,74000.0,29.647,29.6683,29.5776,29.5776,74000.0
2009-07-22 13:55:00,55.43,55.43,55.28,55.33,85000.0,29.5776,29.5776,29.4975,29.5242,85000.0
2009-07-22 14:00:00,55.33,55.38,55.12,55.2,116500.0,29.5242,29.5509,29.4122,29.4549,116500.0
2009-07-22 14:05:00,55.21,55.28,55.16,55.17,54000.0,29.4602,29.4975,29.4335,29.4389,54000.0
2009-07-22 14:10:00,55.18,55.28,55.17,55.28,47500.0,29.4442,29.4975,29.4389,29.4975,47500.0
2009-07-22 14:15:00,55.29,55.34,55.16,55.2,52000.0,29.5029,29.5296,29.4335,29.4549,52000.0
2009-07-22 14:20:00,55.19,55.19,55.07,55.16,70000.0,29.4495,29.4495,29.3855,29.4335,70000.0
2009-07-22 14:25:00,55.16,55.16,55.07,55.1,42500.0,29.4335,29.4335,29.3855,29.4015,42500.0
2009-07-22 14:30:00,55.07,55.13,55.01,55.11,49000.0,29.3855,29.4175,29.3535,29.4068,49000.0
2009-07-22 14:35:00,55.12,55.16,55.08,55.1,40500.0,29.4122,29.4335,29.3908,29.4015,40500.0
2009-07-22 14:40:00,55.09,55.34,55.09,55.31,73500.0,29.3962,29.5296,29.3962,29.5136,73500.0
2009-07-22 14:45:00,55.32,55.32,55.19,55.22,35500.0,29.5189,29.5189,29.4495,29.4655,35500.0
2009-07-22 14:50:00,55.2,55.24,55.15,55.15,44500.0,29.4549,29.4762,29.4282,29.4282,44500.0
2009-07-22 14:55:00,55.13,55.18,55.03,55.09,65000.0,29.4175,29.4442,29.3641,29.3962,65000.0
2009-07-22 15:00:00,55.07,55.19,55.07,55.09,69000.0,29.3855,29.4495,29.3855,29.3962,69000.0
2009-07-22 15:05:00,55.12,55.18,55.06,55.11,117500.0,29.4122,29.4442,29.3802,29.4068,117500.0
2009-07-22 15:10:00,55.11,55.14,54.96,55.01,111000.0,29.4068,29.4228,29.3268,29.3535,111000.0
2009-07-22 15:15:00,55.0,55.02,54.68,54.8,154000.0,29.3481,29.3588,29.1774,29.2414,154000.0
2009-07-22 15:20:00,54.77,54.84,54.69,54.8,106500.0,29.2254,29.2628,29.1827,29.2414,106500.0
2009-07-22 15:25:00,54.74,54.79,54.61,54.73,102000.0,29.2094,29.2361,29.14,29.2041,102000.0
2009-07-22 15:30:00,54.73,54.92,54.72,54.86,90000.0,29.2041,29.3054,29.1987,29.2734,90000.0
2009-07-22 15:35:00,54.88,54.88,54.64,54.64,94500.0,29.2841,29.2841,29.156,29.156,94500.0
2009-07-22 15:40:00,54.64,54.81,54.57,54.69,112500.0,29.156,29.2468,29.1187,29.1827,112500.0
2009-07-22 15:45:00,54.73,54.74,54.59,54.65,136000.0,29.2041,29.2094,29.1294,29.1614,136000.0
2009-07-22 15:50:00,54.65,54.68,54.45,54.58,320500.0,29.1614,29.1774,29.0547,29.124,320500.0
2009-07-22 15:55:00,54.58,54.65,54.3,54.45,405000.0,29.124,29.1614,28.9746,29.0547,405000.0
2009-07-23 09:30:00,55.97,55.99,53.89,55.18,489500.0,29.8657,29.8764,28.7558,29.4442,489500.0
2009-07-23 09:35:00,55.0,55.16,54.14,54.37,174500.0,29.3481,29.4335,28.8892,29.012,174500.0
2009-07-23 09:40:00,54.4,54.6,53.92,53.92,261500.0,29.028,29.1347,28.7718,28.7718,261500.0
2009-07-23 09:45:00,53.95,54.18,53.0,53.25,449000.0,28.7879,28.9106,28.2809,28.4143,449000.0
2009-07-23 09:50:00,53.25,53.56,52.8,53.55,333500.0,28.4143,28.5798,28.1742,28.5744,333500.0
2009-07-23 09:55:00,53.4,53.88,52.74,52.89,476000.0,28.4944,28.7505,28.1422,28.2222,476000.0
2009-07-23 10:00:00,52.93,53.37,52.61,53.33,272500.0,28.2436,28.4784,28.0728,28.457,272500.0
2009-07-23 10:05:00,53.33,53.6,52.99,53.59,188500.0,28.457,28.6011,28.2756,28.5958,188500.0
2009-07-23 10:10:00,53.55,53.7,53.36,53.64,126500.0,28.5744,28.6545,28.473,28.6224,126500.0
2009-07-23 10:15:00,53.67,54.11,53.51,54.03,182000.0,28.6384,28.8732,28.5531,28.8305,182000.0
2009-07-23 10:20:00,54.11,54.54,53.99,54.22,265500.0,28.8732,29.1027,28.8092,28.9319,265500.0
2009-07-23 10:25:00,54.32,54.5,54.13,54.18,131000.0,28.9853,29.0813,28.8839,28.9106,131000.0
2009-07-23 10:30:00,54.2,54.75,54.16,54.74,134500.0,28.9213,29.2147,28.8999,29.2094,134500.0
2009-07-23 10:35:00,54.69,55.14,54.67,55.0,312000.0,29.1827,29.4228,29.172,29.3481,312000.0
2009-07-23 10:40:00,55.0,55.07,54.52,54.52,128000.0,29.3481,29.3855,29.092,29.092,128000.0
2009-07-23 10:45:00,54.52,54.68,54.34,54.4,91500.0,29.092,29.1774,28.996,29.028,91500.0
2009-07-23 10:50:00,54.4,54.5,54.24,54.49,106000.0,29.028,29.0813,28.9426,29.076,106000.0
2009-07-23 10:55:00,54.49,54.77,54.49,54.77,74000.0,29.076,29.2254,29.076,29.2254,74000.0
2009-07-23 11:00:00,54.73,54.92,54.67,54.88,108500.0,29.2041,29.3054,29.172,29.2841,108500.0
2009-07-23 11:05:00,54.86,54.86,54.57,54.66,69000.0,29.2734,29.2734,29.1187,29.1667,69000.0
2009-07-23 11:10:00,54.64,55.1,54.6,55.04,120000.0,29.156,29.4015,29.1347,29.3695,120000.0
2009-07-23 11:15:00,55.05,55.2,54.75,54.78,168000.0,29.3748,29.4549,29.2147,29.2307,168000.0
2009-07-23 11:20:00,54.8,54.88,54.71,54.88,37500.0,29.2414,29.2841,29.1934,29.2841,37500.0
2009-07-23 11:25:00,54.85,54.88,54.6,54.63,60000.0,29.2681,29.2841,29.1347,29.1507,60000.0
2009-07-23 11:30:00,54.64,54.66,54.5,54.6,46500.0,29.156,29.1667,29.0813,29.1347,46500.0
2009-07-23 11:35:00,54.6,54.69,54.54,54.6,85500.0,29.1347,29.1827,29.1027,29.1347,85500.0
2009-07-23 11:40:00,54.54,54.6,54.47,54.51,55500.0,29.1027,29.1347,29.0653,29.0867,55500.0
2009-07-23 11:45:00,54.53,54.59,54.42,54.58,40000.0,29.0973,29.1294,29.0386,29.124,40000.0
2009-07-23 11:50:00,54.59,54.81,54.51,54.78,97000.0,29.1294,29.2468,29.0867,29.2307,97000.0
2009-07-23 11:55:00,54.77,54.8,54.54,54.63,92500.0,29.2254,29.2414,29.1027,29.1507,92500.0
2009-07-23 12:00:00,54.63,54.72,54.58,54.68,75500.0,29.1507,29.1987,29.124,29.1774,75500.0
2009-07-23 12:05:00,54.64,54.82,54.63,54.79,38000.0,29.156,29.2521,29.1507,29.2361,38000.0
2009-07-23 12:10:00,54.78,54.89,54.78,54.86,39500.0,29.2307,29.2894,29.2307,29.2734,39500.0
2009-07-23 12:15:00,54.83,55.15,54.83,55.15,90500.0,29.2574,29.4282,29.2574,29.4282,90500.0
2009-07-23 12:20:00,55.13,55.19,54.97,55.1,88500.0,29.4175,29.4495,29.3321,29.4015,88500.0
2009-07-23 12:25:00,55.13,55.18,55.09,55.14,82500.0,29.4175,29.4442,29.3962,29.4228,82500.0
2009-07-23 12:30:00,55.17,55.2,55.09,55.15,45500.0,29.4389,29.4549,29.3962,29.4282,45500.0
2009-07-23 12:35:00,55.16,55.16,54.9,54.96,59500.0,29.4335,29.4335,29.2948,29.3268,59500.0
2009-07-23 12:40:00,54.96,55.07,54.89,55.02,25000.0,29.3268,29.3855,29.2894,29.3588,25000.0
2009-07-23 12:45:00,55.07,55.36,55.06,55.32,84500.0,29.3855,29.5402,29.3802,29.5189,84500.0
2009-07-23 12:50:00,55.32,55.32,55.05,55.13,41500.0,29.5189,29.5189,29.3748,29.4175,41500.0
2009-07-23 12:55:00,55.11,55.27,55.11,55.21,20500.0,29.4068,29.4922,29.4068,29.4602,20500.0
2009-07-23 13:00:00,55.2,55.2,55.02,55.04,42500.0,29.4549,29.4549,29.3588,29.3695,42500.0
2009-07-23 13:05:00,55.02,55.18,55.02,55.12,33000.0,29.3588,29.4442,29.3588,29.4122,33000.0
2009-07-23 13:10:00,55.08,55.13,55.05,55.13,12500.0,29.3908,29.4175,29.3748,29.4175,12500.0
2009-07-23 13:15:00,55.15,55.27,55.15,55.27,33500.0,29.4282,29.4922,29.4282,29.4922,33500.0
2009-07-23 13:20:00,55.27,55.36,55.23,55.36,25500.0,29.4922,29.5402,29.4709,29.5402,25500.0
2009-07-23 13:25:00,55.33,55.48,55.28,55.28,78000.0,29.5242,29.6043,29.4975,29.4975,78000.0
2009-07-23 13:30:00,55.3,55.39,55.29,55.39,45000.0,29.5082,29.5562,29.5029,29.5562,45000.0
2009-07-23 13:35:00,55.39,55.6,55.39,55.6,84000.0,29.5562,29.6683,29.5562,29.6683,84000.0
2009-07-23 13:40:00,55.57,55.57,55.4,55.4,67000.0,29.6523,29.6523,29.5616,29.5616,67000.0
2009-07-23 13:45:00,55.39,55.46,55.3,55.3,26000.0,29.5562,29.5936,29.5082,29.5082,26000.0
2009-07-23 13:50:00,55.3,55.4,55.3,55.35,18500.0,29.5082,29.5616,29.5082,29.5349,18500.0
2009-07-23 13:55:00,55.33,55.37,55.24,55.31,37000.0,29.5242,29.5456,29.4762,29.5136,37000.0
2009-07-23 14:00:00,55.31,55.35,55.24,55.31,33500.0,29.5136,29.5349,29.4762,29.5136,33500.0
2009-07-23 14:05:00,55.3,55.3,55.21,55.21,32500.0,29.5082,29.5082,29.4602,29.4602,32500.0
2009-07-23 14:10:00,55.21,55.23,55.13,55.2,50500.0,29.4602,29.4709,29.4175,29.4549,50500.0
2009-07-23 14:15:00,55.19,55.34,55.13,55.34,37500.0,29.4495,29.5296,29.4175,29.5296,37500.0
2009-07-23 14:20:00,55.34,55.38,55.21,55.38,36000.0,29.5296,29.5509,29.4602,29.5509,36000.0
2009-07-23 14:25:00,55.36,55.48,55.3,55.41,60000.0,29.5402,29.6043,29.5082,29.5669,60000.0
2009-07-23 14:30:00,55.45,55.48,55.36,55.4,55500.0,29.5883,29.6043,29.5402,29.5616,55500.0
2009-07-23 14:35:00,55.42,55.54,55.38,55.41,44500.0,29.5723,29.6363,29.5509,29.5669,44500.0
2009-07-23 14:40:00,55.43,55.56,55.33,55.33,106000.0,29.5776,29.647,29.5242,29.5242,106000.0
2009-07-23 14:45:00,55.33,55.53,55.33,55.51,28000.0,29.5242,29.6309,29.5242,29.6203,28000.0
2009-07-23 14:50:00,55.5,55.5,55.33,55.48,36500.0,29.6149,29.6149,29.5242,29.6043,36500.0
2009-07-23 14:55:00,55.48,55.56,55.37,55.47,37500.0,29.6043,29.647,29.5456,29.5989,37500.0
2009-07-23 15:00:00,55.47,55.69,55.45,55.54,118500.0,29.5989,29.7163,29.5883,29.6363,118500.0
2009-07-23 15:05:00,55.52,55.59,55.37,55.38,66500.0,29.6256,29.663,29.5456,29.5509,66500.0
2009-07-23 15:10:00,55.36,55.41,55.26,55.38,107000.0,29.5402,29.5669,29.4869,29.5509,107000.0
2009-07-23 15:15:00,55.37,55.41,55.18,55.25,88500.0,29.5456,29.5669,29.4442,29.4815,88500.0
2009-07-23 15:20:00,55.25,55.35,55.16,55.23,73500.0,29.4815,29.5349,29.4335,29.4709,73500.0
2009-07-23 15:25:00,55.23,55.26,55.13,55.14,41500.0,29.4709,29.4869,29.4175,29.4228,41500.0
2009-07-23 15:30:00,55.16,55.32,55.04,55.28,113500.0,29.4335,29.5189,29.3695,29.4975,113500.0
2009-07-23 15:35:00,55.3,55.36,55.14,55.22,64500.0,29.5082,29.5402,29.4228,29.4655,64500.0
2009-07-23 15:40:00,55.2,55.3,55.13,55.3,114000.0,29.4549,29.5082,29.4175,29.5082,114000.0
2009-07-23 15:45:00,55.27,55.27,54.93,55.05,140000.0,29.4922,29.4922,29.3108,29.3748,140000.0
2009-07-23 15:50:00,55.05,55.18,54.88,55.12,163500.0,29.3748,29.4442,29.2841,29.4122,163500.0
2009-07-23 15:55:00,55.07,55.18,54.92,55.13,285500.0,29.3855,29.4442,29.3054,29.4175,285500.0
2009-07-24 09:30:00,55.2,55.2,54.21,54.4,120500.0,29.4549,29.4549,28.9266,29.028,120500.0
2009-07-24 09:35:00,54.39,54.6,54.24,54.24,77000.0,29.0226,29.1347,28.9426,28.9426,77000.0
2009-07-24 09:40:00,54.23,54.48,54.0,54.21,166500.0,28.9373,29.0707,28.8145,28.9266,166500.0
2009-07-24 09:45:00,54.2,54.23,54.07,54.09,70500.0,28.9213,28.9373,28.8519,28.8626,70500.0
2009-07-24 09:50:00,54.09,54.09,53.67,53.75,150500.0,28.8626,28.8626,28.6384,28.6811,150500.0
2009-07-24 09:55:00,53.8,53.94,53.5,53.75,112000.0,28.7078,28.7825,28.5477,28.6811,112000.0
2009-07-24 10:00:00,53.72,54.04,53.54,54.0,118000.0,28.6651,28.8359,28.5691,28.8145,118000.0
2009-07-24 10:05:00,54.04,54.11,53.58,53.58,131000.0,28.8359,28.8732,28.5904,28.5904,131000.0
2009-07-24 10:10:00,53.59,53.62,53.32,53.34,115500.0,28.5958,28.6118,28.4517,28.4624,115500.0
2009-07-24 10:15:00,53.36,53.45,53.19,53.26,106500.0,28.473,28.5211,28.3823,28.4197,106500.0
2009-07-24 10:20:00,53.36,53.46,53.21,53.42,61000.0,28.473,28.5264,28.393,28.505,61000.0
2009-07-24 10:25:00,53.42,53.84,53.42,53.65,66000.0,28.505,28.7292,28.505,28.6278,66000.0
2009-07-24 10:30:00,53.65,53.86,53.57,53.86,59500.0,28.6278,28.7398,28.5851,28.7398,59500.0
2009-07-24 10:35:00,53.87,53.95,53.58,53.68,44000.0,28.7452,28.7879,28.5904,28.6438,44000.0
2009-07-24 10:40:00,53.69,53.88,53.66,53.84,26000.0,28.6491,28.7505,28.6331,28.7292,26000.0
2009-07-24 10:45:00,53.8,53.85,53.69,53.83,30000.0,28.7078,28.7345,28.6491,28.7238,30000.0
2009-07-24 10:50:00,53.8,53.8,53.49,53.61,47500.0,28.7078,28.7078,28.5424,28.6064,47500.0
2009-07-24 10:55:00,53.56,53.66,53.51,53.64,14500.0,28.5798,28.6331,28.5531,28.6224,14500.0
2009-07-24 11:00:00,53.69,53.8,53.65,53.8,25500.0,28.6491,28.7078,28.6278,28.7078,25500.0
2009-07-24 11:05:00,53.8,53.92,53.75,53.92,56500.0,28.7078,28.7718,28.6811,28.7718,56500.0
2009-07-24 11:10:00,53.93,54.11,53.87,53.9,62000.0,28.7772,28.8732,28.7452,28.7612,62000.0
2009-07-24 11:15:00,53.89,53.99,53.87,53.94,38500.0,28.7558,28.8092,28.7452,28.7825,38500.0
2009-07-24 11:20:00,53.91,53.93,53.82,53.82,27000.0,28.7665,28.7772,28.7185,28.7185,27000.0
2009-07-24 11:25:00,53.81,53.89,53.81,53.87,8500.0,28.7132,28.7558,28.7132,28.7452,8500.0
2009-07-24 11:30:00,53.87,54.0,53.87,53.95,59000.0,28.7452,28.8145,28.7452,28.7879,59000.0
2009-07-24 11:35:00,53.9,53.93,53.81,53.83,20500.0,28.7612,28.7772,28.7132,28.7238,20500.0
2009-07-24 11:40:00,53.81,53.88,53.75,53.8,38500.0,28.7132,28.7505,28.6811,28.7078,38500.0
2009-07-24 11:45:00,53.82,53.93,53.8,53.87,26000.0,28.7185,28.7772,28.7078,28.7452,26000.0
2009-07-24 11:50:00,53.88,53.88,53.75,53.8,29500.0,28.7505,28.7505,28.6811,28.7078,29500.0
2009-07-24 11:55:00,53.78,54.0,53.77,54.0,31500.0,28.6971,28.8145,28.6918,28.8145,31500.0
2009-07-24 12:00:00,53.97,54.12,53.96,54.12,108000.0,28.7985,28.8786,28.7932,28.8786,108000.0
2009-07-24 12:05:00,54.09,54.14,54.02,54.08,45000.0,28.8626,28.8892,28.8252,28.8572,45000.0
2009-07-24 12:10:00,54.06,54.09,54.02,54.07,25000.0,28.8466,28.8626,28.8252,28.8519,25000.0
2009-07-24 12:15:00,54.07,54.1,53.95,53.96,27500.0,28.8519,28.8679,28.7879,28.7932,27500.0
2009-07-24 12:20:00,53.97,54.05,53.9,54.05,57000.0,28.7985,28.8412,28.7612,28.8412,57000.0
2009-07-24 12:25:00,54.05,54.05,54.0,54.03,13000.0,28.8412,28.8412,28.8145,28.8305,13000.0
2009-07-24 12:30:00,54.02,54.02,53.93,53.93,22500.0,28.8252,28.8252,28.7772,28.7772,22500.0
2009-07-24 12:35:00,53.94,53.94,53.81,53.86,14000.0,28.7825,28.7825,28.7132,28.7398,14000.0
2009-07-24 12:40:00,53.92,54.09,53.92,54.03,27000.0,28.7718,28.8626,28.7718,28.8305,27000.0
2009-07-24 12:45:00,54.01,54.05,53.98,54.04,13000.0,28.8199,28.8412,28.8039,28.8359,13000.0
2009-07-24 12:50:00,54.05,54.09,53.87,53.87,12500.0,28.8412,28.8626,28.7452,28.7452,12500.0
2009-07-24 12:55:00,53.9,53.91,53.83,53.87,13000.0,28.7612,28.7665,28.7238,28.7452,13000.0
2009-07-24 13:00:00,53.91,53.92,53.83,53.86,11500.0,28.7665,28.7718,28.7238,28.7398,11500.0
2009-07-24 13:05:00,53.87,53.97,53.84,53.93,9000.0,28.7452,28.7985,28.7292,28.7772,9000.0
2009-07-24 13:10:00,53.96,53.96,53.88,53.88,14500.0,28.7932,28.7932,28.7505,28.7505,14500.0
2009-07-24 13:15:00,53.9,54.03,53.89,54.02,28000.0,28.7612,28.8305,28.7558,28.8252,28000.0
2009-07-24 13:20:00,54.02,54.09,53.93,54.0,19500.0,28.8252,28.8626,28.7772,28.8145,19500.0
2009-07-24 13:25:00,53.97,54.0,53.95,54.0,9500.0,28.7985,28.8145,28.7879,28.8145,9500.0
2009-07-24 13:30:00,54.01,54.25,53.99,54.24,57000.0,28.8199,28.9479,28.8092,28.9426,57000.0
2009-07-24 13:35:00,54.21,54.21,54.1,54.17,28500.0,28.9266,28.9266,28.8679,28.9052,28500.0
2009-07-24 13:40:00,54.15,54.19,54.02,54.05,22000.0,28.8946,28.9159,28.8252,28.8412,22000.0
2009-07-24 13:45:00,54.03,54.05,53.86,53.89,44500.0,28.8305,28.8412,28.7398,28.7558,44500.0
2009-07-24 13:50:00,53.89,54.0,53.83,53.95,17000.0,28.7558,28.8145,28.7238,28.7879,17000.0
2009-07-24 13:55:00,53.97,54.04,53.92,53.96,14000.0,28.7985,28.8359,28.7718,28.7932,14000.0
2009-07-24 14:00:00,53.92,54.0,53.92,54.0,18500.0,28.7718,28.8145,28.7718,28.8145,18500.0
2009-07-24 14:05:00,54.0,54.09,53.99,54.09,9500.0,28.8145,28.8626,28.8092,28.8626,9500.0
2009-07-24 14:10:00,54.06,54.14,54.06,54.14,9000.0,28.8466,28.8892,28.8466,28.8892,9000.0
2009-07-24 14:15:00,54.14,54.18,54.0,54.0,28000.0,28.8892,28.9106,28.8145,28.8145,28000.0
2009-07-24 14:20:00,54.02,54.02,53.85,53.87,41500.0,28.8252,28.8252,28.7345,28.7452,41500.0
2009-07-24 14:25:00,53.87,53.94,53.83,53.91,31000.0,28.7452,28.7825,28.7238,28.7665,31000.0
2009-07-24 14:30:00,53.93,54.01,53.91,54.01,11000.0,28.7772,28.8199,28.7665,28.8199,11000.0
2009-07-24 14:35:00,54.01,54.09,53.97,53.99,11500.0,28.8199,28.8626,28.7985,28.8092,11500.0
2009-07-24 14:40:00,54.0,54.03,53.93,54.03,14000.0,28.8145,28.8305,28.7772,28.8305,14000.0
2009-07-24 14:45:00,54.01,54.16,54.01,54.07,48500.0,28.8199,28.8999,28.8199,28.8519,48500.0
2009-07-24 14:50:00,54.1,54.1,53.9,53.95,8500.0,28.8679,28.8679,28.7612,28.7879,8500.0
2009-07-24 14:55:00,53.93,53.98,53.91,53.96,14000.0,28.7772,28.8039,28.7665,28.7932,14000.0
2009-07-24 15:00:00,53.94,54.05,53.9,53.94,44500.0,28.7825,28.8412,28.7612,28.7825,44500.0
2009-07-24 15:05:00,53.96,53.99,53.9,53.96,25000.0,28.7932,28.8092,28.7612,28.7932,25000.0
2009-07-24 15:10:00,53.96,54.01,53.94,54.0,20500.0,28.7932,28.8199,28.7825,28.8145,20500.0
2009-07-24 15:15:00,54.03,54.04,53.9,53.9,21500.0,28.8305,28.8359,28.7612,28.7612,21500.0
2009-07-24 15:20:00,53.9,54.07,53.9,54.0,37000.0,28.7612,28.8519,28.7612,28.8145,37000.0
2009-07-24 15:25:00,54.02,54.05,53.98,54.02,44000.0,28.8252,28.8412,28.8039,28.8252,44000.0
2009-07-24 15:30:00,54.03,54.03,53.88,53.99,45000.0,28.8305,28.8305,28.7505,28.8092,45000.0
2009-07-24 15:35:00,53.99,54.07,53.93,53.97,26500.0,28.8092,28.8519,28.7772,28.7985,26500.0
2009-07-24 15:40:00,54.01,54.05,53.93,53.96,56000.0,28.8199,28.8412,28.7772,28.7932,56000.0
2009-07-24 15:45:00,53.96,54.0,53.86,54.0,76000.0,28.7932,28.8145,28.7398,28.8145,76000.0
2009-07-24 15:50:00,54.01,54.11,54.0,54.05,107000.0,28.8199,28.8732,28.8145,28.8412,107000.0
2009-07-24 15:55:00,54.05,54.2,54.01,54.2,224000.0,28.8412,28.9213,28.8199,28.9213,224000.0
2009-07-27 09:30:00,54.08,54.17,53.61,53.68,104500.0,28.8572,28.9052,28.6064,28.6438,104500.0
2009-07-27 09:35:00,53.64,53.98,53.47,53.98,77000.0,28.6224,28.8039,28.5317,28.8039,77000.0
2009-07-27 09:40:00,53.98,54.57,53.98,54.47,161000.0,28.8039,29.1187,28.8039,29.0653,161000.0
2009-07-27 09:45:00,54.44,54.56,54.2,54.34,103500.0,29.0493,29.1134,28.9213,28.996,103500.0
2009-07-27 09:50:00,54.49,54.49,54.22,54.28,51500.0,29.076,29.076,28.9319,28.9639,51500.0
2009-07-27 09:55:00,54.21,54.32,54.05,54.26,47500.0,28.9266,28.9853,28.8412,28.9533,47500.0
2009-07-27 10:00:00,54.27,54.88,54.27,54.79,136500.0,28.9586,29.2841,28.9586,29.2361,136500.0
2009-07-27 10:05:00,54.69,54.86,54.47,54.47,62000.0,29.1827,29.2734,29.0653,29.0653,62000.0
2009-07-27 10:10:00,54.47,54.51,54.0,54.0,80000.0,29.0653,29.0867,28.8145,28.8145,80000.0
2009-07-27 10:15:00,54.04,54.26,53.88,54.2,75500.0,28.8359,28.9533,28.7505,28.9213,75500.0
2009-07-27 10:20:00,54.14,54.16,54.01,54.05,39500.0,28.8892,28.8999,28.8199,28.8412,39500.0
2009-07-27 10:25:00,54.01,54.01,53.75,53.75,64500.0,28.8199,28.8199,28.6811,28.6811,64500.0
2009-07-27 10:30:00,53.75,53.84,53.74,53.74,34000.0,28.6811,28.7292,28.6758,28.6758,34000.0
2009-07-27 10:35:00,53.75,53.81,53.6,53.8,52000.0,28.6811,28.7132,28.6011,28.7078,52000.0
2009-07-27 10:40:00,53.8,53.8,53.46,53.46,110500.0,28.7078,28.7078,28.5264,28.5264,110500.0
2009-07-27 10:45:00,53.44,53.61,53.44,53.61,39000.0,28.5157,28.6064,28.5157,28.6064,39000.0
2009-07-27 10:50:00,53.58,53.82,53.58,53.8,59500.0,28.5904,28.7185,28.5904,28.7078,59500.0
2009-07-27 10:55:00,53.76,53.79,53.7,53.7,22500.0,28.6865,28.7025,28.6545,28.6545,22500.0
2009-07-27 11:00:00,53.7,53.93,53.7,53.93,41000.0,28.6545,28.7772,28.6545,28.7772,41000.0
2009-07-27 11:05:00,53.93,53.95,53.78,53.85,54500.0,28.7772,28.7879,28.6971,28.7345,54500.0
2009-07-27 11:10:00,53.84,53.94,53.79,53.94,28000.0,28.7292,28.7825,28.7025,28.7825,28000.0
2009-07-27 11:15:00,53.96,53.97,53.88,53.88,33000.0,28.7932,28.7985,28.7505,28.7505,33000.0
2009-07-27 11:20:00,53.88,54.1,53.87,54.01,52500.0,28.7505,28.8679,28.7452,28.8199,52500.0
2009-07-27 11:25:00,54.0,54.06,53.92,54.0,22000.0,28.8145,28.8466,28.7718,28.8145,22000.0
2009-07-27 11:30:00,53.99,54.06,53.95,54.06,28000.0,28.8092,28.8466,28.7879,28.8466,28000.0
2009-07-27 11:35:00,54.07,54.13,53.88,53.91,65500.0,28.8519,28.8839,28.7505,28.7665,65500.0
2009-07-27 11:40:00,53.93,53.93,53.83,53.9,22000.0,28.7772,28.7772,28.7238,28.7612,22000.0
2009-07-27 11:45:00,53.87,53.93,53.87,53.91,15500.0,28.7452,28.7772,28.7452,28.7665,15500.0
2009-07-27 11:50:00,53.91,53.99,53.91,53.95,17000.0,28.7665,28.8092,28.7665,28.7879,17000.0
2009-07-27 11:55:00,53.94,53.94,53.91,53.91,54500.0,28.7825,28.7825,28.7665,28.7665,54500.0
2009-07-27 12:00:00,53.92,53.92,53.67,53.75,62500.0,28.7718,28.7718,28.6384,28.6811,62500.0
2009-07-27 12:05:00,53.77,53.8,53.75,53.8,2500.0,28.6918,28.7078,28.6811,28.7078,2500.0
2009-07-27 12:10:00,53.76,53.88,53.76,53.86,46000.0,28.6865,28.7505,28.6865,28.7398,46000.0
2009-07-27 12:15:00,53.88,54.02,53.86,53.94,23000.0,28.7505,28.8252,28.7398,28.7825,23000.0
2009-07-27 12:20:00,53.95,53.95,53.8,53.87,41000.0,28.7879,28.7879,28.7078,28.7452,41000.0
2009-07-27 12:25:00,53.88,53.88,53.82,53.88,15000.0,28.7505,28.7505,28.7185,28.7505,15000.0
2009-07-27 12:30:00,53.85,53.87,53.78,53.8,25500.0,28.7345,28.7452,28.6971,28.7078,25500.0
2009-07-27 12:35:00,53.82,53.92,53.79,53.92,65500.0,28.7185,28.7718,28.7025,28.7718,65500.0
2009-07-27 12:40:00,53.93,54.0,53.93,53.94,32500.0,28.7772,28.8145,28.7772,28.7825,32500.0
2009-07-27 12:45:00,53.93,53.97,53.9,53.97,27500.0,28.7772,28.7985,28.7612,28.7985,27500.0
2009-07-27 12:50:00,53.94,54.06,53.89,53.93,31500.0,28.7825,28.8466,28.7558,28.7772,31500.0
2009-07-27 12:55:00,53.91,53.95,53.88,53.95,19000.0,28.7665,28.7879,28.7505,28.7879,19000.0
2009-07-27 13:00:00,53.98,54.04,53.94,54.0,50500.0,28.8039,28.8359,28.7825,28.8145,50500.0
2009-07-27 13:05:00,54.02,54.04,54.0,54.03,29500.0,28.8252,28.8359,28.8145,28.8305,29500.0
2009-07-27 13:10:00,54.03,54.03,53.98,53.99,60500.0,28.8305,28.8305,28.8039,28.8092,60500.0
2009-07-27 13:15:00,54.03,54.05,53.98,54.0,37500.0,28.8305,28.8412,28.8039,28.8145,37500.0
2009-07-27 13:20:00,54.0,54.01,53.94,53.97,24500.0,28.8145,28.8199,28.7825,28.7985,24500.0
2009-07-27 13:25:00,53.97,53.98,53.94,53.98,28500.0,28.7985,28.8039,28.7825,28.8039,28500.0
2009-07-27 13:30:00,53.96,54.06,53.95,54.02,36500.0,28.7932,28.8466,28.7879,28.8252,36500.0
2009-07-27 13:35:00,54.03,54.05,54.0,54.03,26500.0,28.8305,28.8412,28.8145,28.8305,26500.0
2009-07-27 13:40:00,54.04,54.14,54.0,54.05,62000.0,28.8359,28.8892,28.8145,28.8412,62000.0
2009-07-27 13:45:00,54.05,54.16,54.03,54.16,36500.0,28.8412,28.8999,28.8305,28.8999,36500.0
2009-07-27 13:50:00,54.14,54.31,54.14,54.23,95500.0,28.8892,28.98,28.8892,28.9373,95500.0
2009-07-27 13:55:00,54.23,54.39,54.23,54.39,106000.0,28.9373,29.0226,28.9373,29.0226,106000.0
2009-07-27 14:00:00,54.4,54.4,54.24,54.27,30500.0,29.028,29.028,28.9426,28.9586,30500.0
2009-07-27 14:05:00,54.3,54.35,54.27,54.33,14500.0,28.9746,29.0013,28.9586,28.9906,14500.0
2009-07-27 14:10:00,54.34,54.4,54.31,54.31,20500.0,28.996,29.028,28.98,28.98,20500.0
2009-07-27 14:15:00,54.31,54.4,54.3,54.37,41500.0,28.98,29.028,28.9746,29.012,41500.0
2009-07-27 14:20:00,54.36,54.38,54.29,54.32,19000.0,29.0066,29.0173,28.9693,28.9853,19000.0
2009-07-27 14:25:00,54.3,54.3,54.21,54.26,37500.0,28.9746,28.9746,28.9266,28.9533,37500.0
2009-07-27 14:30:00,54.24,54.34,54.2,54.21,27000.0,28.9426,28.996,28.9213,28.9266,27000.0
2009-07-27 14:35:00,54.22,54.29,54.18,54.19,39000.0,28.9319,28.9693,28.9106,28.9159,39000.0
2009-07-27 14:40:00,54.22,54.3,54.22,54.3,33000.0,28.9319,28.9746,28.9319,28.9746,33000.0
2009-07-27 14:45:00,54.29,54.3,54.21,54.22,19500.0,28.9693,28.9746,28.9266,28.9319,19500.0
2009-07-27 14:50:00,54.21,54.27,54.14,54.25,26000.0,28.9266,28.9586,28.8892,28.9479,26000.0
2009-07-27 14:55:00,54.26,54.28,54.21,54.28,15000.0,28.9533,28.9639,28.9266,28.9639,15000.0
2009-07-27 15:00:00,54.28,54.36,54.28,54.31,76000.0,28.9639,29.0066,28.9639,28.98,76000.0
2009-07-27 15:05:00,54.31,54.37,54.3,54.37,27500.0,28.98,29.012,28.9746,29.012,27500.0
2009-07-27 15:10:00,54.39,54.4,54.33,54.34,49500.0,29.0226,29.028,28.9906,28.996,49500.0
2009-07-27 15:15:00,54.36,54.4,54.09,54.11,107000.0,29.0066,29.028,28.8626,28.8732,107000.0
2009-07-27 15:20:00,54.06,54.09,53.89,53.9,66000.0,28.8466,28.8626,28.7558,28.7612,66000.0
2009-07-27 15:25:00,53.9,54.04,53.9,53.95,56500.0,28.7612,28.8359,28.7612,28.7879,56500.0
2009-07-27 15:30:00,53.97,53.98,53.83,53.87,32500.0,28.7985,28.8039,28.7238,28.7452,32500.0
2009-07-27 15:35:00,53.86,53.86,53.71,53.8,60500.0,28.7398,28.7398,28.6598,28.7078,60500.0
2009-07-27 15:40:00,53.79,53.88,53.75,53.84,39500.0,28.7025,28.7505,28.6811,28.7292,39500.0
2009-07-27 15:45:00,53.81,53.81,53.56,53.64,109500.0,28.7132,28.7132,28.5798,28.6224,109500.0
2009-07-27 15:50:00,53.64,53.93,53.62,53.85,161000.0,28.6224,28.7772,28.6118,28.7345,161000.0
2009-07-27 15:55:00,53.83,53.97,53.72,53.97,241000.0,28.7238,28.7985,28.6651,28.7985,241000.0
2009-07-28 09:30:00,53.24,53.24,52.36,52.5,210500.0,28.409,28.409,27.9394,28.0141,210500.0
2009-07-28 09:35:00,52.41,52.56,51.66,52.0,326000.0,27.9661,28.0461,27.5659,27.7473,326000.0
2009-07-28 09:40:00,52.02,52.25,51.73,52.22,157000.0,27.758,27.8807,27.6033,27.8647,157000.0
2009-07-28 09:45:00,52.19,52.3,52.02,52.13,211500.0,27.8487,27.9074,27.758,27.8167,211500.0
2009-07-28 09:50:00,52.1,52.3,52.02,52.19,180000.0,27.8007,27.9074,27.758,27.8487,180000.0
2009-07-28 09:55:00,52.2,52.32,52.1,52.22,103000.0,27.8541,27.9181,27.8007,27.8647,103000.0
2009-07-28 10:00:00,52.2,52.27,52.02,52.13,97500.0,27.8541,27.8914,27.758,27.8167,97500.0
2009-07-28 10:05:00,52.13,52.16,51.92,52.15,86000.0,27.8167,27.8327,27.7046,27.8274,86000.0
2009-07-28 10:10:00,52.11,52.28,52.11,52.17,64000.0,27.806,27.8967,27.806,27.838,64000.0
2009-07-28 10:15:00,52.17,52.3,52.05,52.29,46500.0,27.838,27.9074,27.774,27.9021,46500.0
2009-07-28 10:20:00,52.29,52.56,52.27,52.52,99500.0,27.9021,28.0461,27.8914,28.0248,99500.0
2009-07-28 10:25:00,52.5,52.76,52.49,52.65,112000.0,28.0141,28.1529,28.0088,28.0942,112000.0
2009-07-28 10:30:00,52.66,52.89,52.65,52.81,125000.0,28.0995,28.2222,28.0942,28.1795,125000.0
2009-07-28 10:35:00,52.8,52.8,52.62,52.71,79000.0,28.1742,28.1742,28.0782,28.1262,79000.0
2009-07-28 10:40:00,52.7,52.88,52.61,52.88,49000.0,28.1209,28.2169,28.0728,28.2169,49000.0
2009-07-28 10:45:00,52.85,52.9,52.5,52.82,131000.0,28.2009,28.2276,28.0141,28.1849,131000.0
2009-07-28 10:50:00,52.81,52.89,52.74,52.89,82000.0,28.1795,28.2222,28.1422,28.2222,82000.0
2009-07-28 10:55:00,52.9,53.09,52.87,53.05,105500.0,28.2276,28.329,28.2116,28.3076,105500.0
2009-07-28 11:00:00,53.01,53.05,52.91,52.97,62000.0,28.2863,28.3076,28.2329,28.2649,62000.0
2009-07-28 11:05:00,52.96,52.99,52.8,52.87,72000.0,28.2596,28.2756,28.1742,28.2116,72000.0
2009-07-28 11:10:00,52.86,52.9,52.76,52.86,55500.0,28.2062,28.2276,28.1529,28.2062,55500.0
2009-07-28 11:15:00,52.87,52.98,52.78,52.98,52500.0,28.2116,28.2703,28.1635,28.2703,52500.0
2009-07-28 11:20:00,52.96,52.96,52.73,52.83,35000.0,28.2596,28.2596,28.1369,28.1902,35000.0
2009-07-28 11:25:00,52.83,52.92,52.73,52.87,50000.0,28.1902,28.2382,28.1369,28.2116,50000.0
2009-07-28 11:30:00,52.82,52.86,52.71,52.75,57000.0,28.1849,28.2062,28.1262,28.1475,57000.0
2009-07-28 11:35:00,52.75,52.8,52.62,52.8,78000.0,28.1475,28.1742,28.0782,28.1742,78000.0
2009-07-28 11:40:00,52.82,52.95,52.81,52.9,56500.0,28.1849,28.2543,28.1795,28.2276,56500.0
2009-07-28 11:45:00,52.9,53.05,52.84,53.03,49000.0,28.2276,28.3076,28.1956,28.2969,49000.0
2009-07-28 11:50:00,53.05,53.2,53.04,53.16,107000.0,28.3076,28.3877,28.3023,28.3663,107000.0
2009-07-28 11:55:00,53.15,53.15,53.02,53.09,39500.0,28.361,28.361,28.2916,28.329,39500.0
2009-07-28 12:00:00,53.09,53.1,52.96,53.02,23500.0,28.329,28.3343,28.2596,28.2916,23500.0
2009-07-28 12:05:00,52.99,53.15,52.99,53.15,33500.0,28.2756,28.361,28.2756,28.361,33500.0
2009-07-28 12:10:00,53.14,53.23,53.1,53.15,49500.0,28.3556,28.4037,28.3343,28.361,49500.0
2009-07-28 12:15:00,53.13,53.18,53.05,53.07,35500.0,28.3503,28.377,28.3076,28.3183,35500.0
2009-07-28 12:20:00,53.09,53.11,52.99,53.01,25500.0,28.329,28.3396,28.2756,28.2863,25500.0
2009-07-28 12:25:00,53.05,53.09,52.93,52.96,31000.0,28.3076,28.329,28.2436,28.2596,31000.0
2009-07-28 12:30:00,53.0,53.0,52.95,52.97,21500.0,28.2809,28.2809,28.2543,28.2649,21500.0
2009-07-28 12:35:00,52.97,53.0,52.93,52.97,34500.0,28.2649,28.2809,28.2436,28.2649,34500.0
2009-07-28 12:40:00,52.97,52.97,52.88,52.89,17500.0,28.2649,28.2649,28.2169,28.2222,17500.0
2009-07-28 12:45:00,52.9,53.0,52.88,52.98,31000.0,28.2276,28.2809,28.2169,28.2703,31000.0
2009-07-28 12:50:00,52.97,53.01,52.92,53.0,32500.0,28.2649,28.2863,28.2382,28.2809,32500.0
2009-07-28 12:55:00,53.03,53.03,52.9,52.9,34000.0,28.2969,28.2969,28.2276,28.2276,34000.0
2009-07-28 13:00:00,52.9,52.92,52.88,52.88,110500.0,28.2276,28.2382,28.2169,28.2169,110500.0
2009-07-28 13:05:00,52.88,52.92,52.79,52.87,121500.0,28.2169,28.2382,28.1689,28.2116,121500.0
2009-07-28 13:10:00,52.87,52.99,52.84,52.89,38500.0,28.2116,28.2756,28.1956,28.2222,38500.0
2009-07-28 13:15:00,52.9,52.92,52.76,52.76,29500.0,28.2276,28.2382,28.1529,28.1529,29500.0
2009-07-28 13:20:00,52.77,52.88,52.77,52.86,58500.0,28.1582,28.2169,28.1582,28.2062,58500.0
2009-07-28 13:25:00,52.87,52.95,52.8,52.82,38000.0,28.2116,28.2543,28.1742,28.1849,38000.0
2009-07-28 13:30:00,52.83,52.87,52.78,52.79,51000.0,28.1902,28.2116,28.1635,28.1689,51000.0
2009-07-28 13:35:00,52.77,52.86,52.76,52.81,26000.0,28.1582,28.2062,28.1529,28.1795,26000.0
2009-07-28 13:40:00,52.8,52.87,52.8,52.81,30500.0,28.1742,28.2116,28.1742,28.1795,30500.0
2009-07-28 13:45:00,52.8,52.97,52.8,52.92,29500.0,28.1742,28.2649,28.1742,28.2382,29500.0
2009-07-28 13:50:00,52.95,53.16,52.94,53.14,50000.0,28.2543,28.3663,28.2489,28.3556,50000.0
2009-07-28 13:55:00,53.13,53.22,53.13,53.15,32000.0,28.3503,28.3983,28.3503,28.361,32000.0
2009-07-28 14:00:00,53.17,53.17,53.02,53.11,62000.0,28.3716,28.3716,28.2916,28.3396,62000.0
2009-07-28 14:05:00,53.11,53.22,53.05,53.2,15500.0,28.3396,28.3983,28.3076,28.3877,15500.0
2009-07-28 14:10:00,53.2,53.32,53.17,53.27,58500.0,28.3877,28.4517,28.3716,28.425,58500.0
2009-07-28 14:15:00,53.27,53.39,53.27,53.33,58500.0,28.425,28.489,28.425,28.457,58500.0
2009-07-28 14:20:00,53.35,53.59,53.33,53.4,121500.0,28.4677,28.5958,28.457,28.4944,121500.0
2009-07-28 14:25:00,53.44,53.47,53.37,53.41,34500.0,28.5157,28.5317,28.4784,28.4997,34500.0
2009-07-28 14:30:00,53.43,53.6,53.43,53.47,101500.0,28.5104,28.6011,28.5104,28.5317,101500.0
2009-07-28 14:35:00,53.48,53.51,53.4,53.46,32000.0,28.5371,28.5531,28.4944,28.5264,32000.0
2009-07-28 14:40:00,53.45,53.55,53.27,53.3,65500.0,28.5211,28.5744,28.425,28.441,65500.0
2009-07-28 14:45:00,53.26,53.32,53.22,53.25,42500.0,28.4197,28.4517,28.3983,28.4143,42500.0
2009-07-28 14:50:00,53.25,53.25,53.08,53.11,54000.0,28.4143,28.4143,28.3236,28.3396,54000.0
2009-07-28 14:55:00,53.03,53.12,53.02,53.09,24000.0,28.2969,28.345,28.2916,28.329,24000.0
2009-07-28 15:00:00,53.07,53.08,53.0,53.03,33000.0,28.3183,28.3236,28.2809,28.2969,33000.0
2009-07-28 15:05:00,53.03,53.15,53.03,53.11,73000.0,28.2969,28.361,28.2969,28.3396,73000.0
2009-07-28 15:10:00,53.1,53.16,53.1,53.14,99500.0,28.3343,28.3663,28.3343,28.3556,99500.0
2009-07-28 15:15:00,53.12,53.24,53.1,53.11,142500.0,28.345,28.409,28.3343,28.3396,142500.0
2009-07-28 15:20:00,53.1,53.14,52.82,52.82,106000.0,28.3343,28.3556,28.1849,28.1849,106000.0
2009-07-28 15:25:00,52.83,53.08,52.83,53.03,67500.0,28.1902,28.3236,28.1902,28.2969,67500.0
2009-07-28 15:30:00,53.01,53.14,52.97,53.14,75500.0,28.2863,28.3556,28.2649,28.3556,75500.0
2009-07-28 15:35:00,53.14,53.2,53.06,53.06,72500.0,28.3556,28.3877,28.3129,28.3129,72500.0
2009-07-28 15:40:00,53.09,53.2,53.06,53.14,60000.0,28.329,28.3877,28.3129,28.3556,60000.0
2009-07-28 15:45:00,53.14,53.28,53.14,53.23,71500.0,28.3556,28.4303,28.3556,28.4037,71500.0
2009-07-28 15:50:00,53.21,53.25,53.1,53.14,71500.0,28.393,28.4143,28.3343,28.3556,71500.0
2009-07-28 15:55:00,53.13,53.3,53.09,53.3,247000.0,28.3503,28.441,28.329,28.441,247000.0
2009-07-29 09:30:00,53.01,53.78,52.99,53.22,139500.0,28.2863,28.6971,28.2756,28.3983,139500.0
2009-07-29 09:35:00,53.25,53.25,52.64,52.9,144000.0,28.4143,28.4143,28.0888,28.2276,144000.0
2009-07-29 09:40:00,52.9,53.37,52.81,53.24,50500.0,28.2276,28.4784,28.1795,28.409,50500.0
2009-07-29 09:45:00,53.22,53.51,53.12,53.18,73000.0,28.3983,28.5531,28.345,28.377,73000.0
2009-07-29 09:50:00,53.13,53.25,52.88,53.07,58000.0,28.3503,28.4143,28.2169,28.3183,58000.0
2009-07-29 09:55:00,53.02,53.33,52.89,53.3,31500.0,28.2916,28.457,28.2222,28.441,31500.0
2009-07-29 10:00:00,53.35,53.41,52.99,53.09,46500.0,28.4677,28.4997,28.2756,28.329,46500.0
2009-07-29 10:05:00,53.1,53.38,53.1,53.32,97000.0,28.3343,28.4837,28.3343,28.4517,97000.0
2009-07-29 10:10:00,53.33,53.48,53.31,53.37,53000.0,28.457,28.5371,28.4463,28.4784,53000.0
2009-07-29 10:15:00,53.43,53.46,53.08,53.16,41500.0,28.5104,28.5264,28.3236,28.3663,41500.0
2009-07-29 10:20:00,53.17,53.4,53.14,53.35,33000.0,28.3716,28.4944,28.3556,28.4677,33000.0
2009-07-29 10:25:00,53.29,53.42,53.17,53.36,37500.0,28.4357,28.505,28.3716,28.473,37500.0
2009-07-29 10:30:00,53.36,53.36,53.15,53.25,20500.0,28.473,28.473,28.361,28.4143,20500.0
2009-07-29 10:35:00,53.23,53.23,53.14,53.21,16500.0,28.4037,28.4037,28.3556,28.393,16500.0
2009-07-29 10:40:00,53.18,53.25,53.16,53.16,19000.0,28.377,28.4143,28.3663,28.3663,19000.0
2009-07-29 10:45:00,53.17,53.18,53.01,53.18,33000.0,28.3716,28.377,28.2863,28.377,33000.0
2009-07-29 10:50:00,53.17,53.28,53.16,53.19,23000.0,28.3716,28.4303,28.3663,28.3823,23000.0
2009-07-29 10:55:00,53.19,53.21,53.09,53.09,12000.0,28.3823,28.393,28.329,28.329,12000.0
2009-07-29 11:00:00,53.1,53.15,52.84,52.84,40500.0,28.3343,28.361,28.1956,28.1956,40500.0
2009-07-29 11:05:00,52.84,53.18,52.84,53.18,28000.0,28.1956,28.377,28.1956,28.377,28000.0
2009-07-29 11:10:00,53.18,53.3,53.13,53.14,33500.0,28.377,28.441,28.3503,28.3556,33500.0
2009-07-29 11:15:00,53.11,53.22,53.09,53.18,26000.0,28.3396,28.3983,28.329,28.377,26000.0
2009-07-29 11:20:00,53.19,53.19,52.99,53.01,17500.0,28.3823,28.3823,28.2756,28.2863,17500.0
2009-07-29 11:25:00,52.96,53.05,52.9,53.0,24500.0,28.2596,28.3076,28.2276,28.2809,24500.0
2009-07-29 11:30:00,52.93,53.03,52.93,52.95,6000.0,28.2436,28.2969,28.2436,28.2543,6000.0
2009-07-29 11:35:00,52.9,53.1,52.9,53.02,27000.0,28.2276,28.3343,28.2276,28.2916,27000.0
2009-07-29 11:40:00,53.03,53.18,52.99,53.17,31000.0,28.2969,28.377,28.2756,28.3716,31000.0
2009-07-29 11:45:00,53.16,53.25,53.16,53.2,13500.0,28.3663,28.4143,28.3663,28.3877,13500.0
2009-07-29 11:50:00,53.2,53.29,53.18,53.21,23000.0,28.3877,28.4357,28.377,28.393,23000.0
2009-07-29 11:55:00,53.21,53.42,53.21,53.32,26000.0,28.393,28.505,28.393,28.4517,26000.0
2009-07-29 12:00:00,53.36,53.5,53.36,53.41,26000.0,28.473,28.5477,28.473,28.4997,26000.0
2009-07-29 12:05:00,53.43,53.53,53.4,53.52,28500.0,28.5104,28.5637,28.4944,28.5584,28500.0
2009-07-29 12:10:00,53.51,53.57,53.49,53.51,28500.0,28.5531,28.5851,28.5424,28.5531,28500.0
2009-07-29 12:15:00,53.5,53.61,53.49,53.6,48500.0,28.5477,28.6064,28.5424,28.6011,48500.0
2009-07-29 12:20:00,53.58,53.63,53.54,53.58,28000.0,28.5904,28.6171,28.5691,28.5904,28000.0
2009-07-29 12:25:00,53.6,53.8,53.59,53.77,77000.0,28.6011,28.7078,28.5958,28.6918,77000.0
2009-07-29 12:30:00,53.77,53.91,53.66,53.84,80500.0,28.6918,28.7665,28.6331,28.7292,80500.0
2009-07-29 12:35:00,53.8,53.96,53.77,53.94,43000.0,28.7078,28.7932,28.6918,28.7825,43000.0
2009-07-29 12:40:00,53.92,53.96,53.81,53.84,22000.0,28.7718,28.7932,28.7132,28.7292,22000.0
2009-07-29 12:45:00,53.81,53.81,53.72,53.8,58000.0,28.7132,28.7132,28.6651,28.7078,58000.0
2009-07-29 12:50:00,53.77,53.83,53.73,53.77,14000.0,28.6918,28.7238,28.6705,28.6918,14000.0
2009-07-29 12:55:00,53.77,53.77,53.73,53.77,8500.0,28.6918,28.6918,28.6705,28.6918,8500.0
2009-07-29 13:00:00,53.73,53.77,53.46,53.56,53500.0,28.6705,28.6918,28.5264,28.5798,53500.0
2009-07-29 13:05:00,53.52,53.61,53.44,53.48,35000.0,28.5584,28.6064,28.5157,28.5371,35000.0
2009-07-29 13:10:00,53.48,53.68,53.43,53.59,31000.0,28.5371,28.6438,28.5104,28.5958,31000.0
2009-07-29 13:15:00,53.57,53.69,53.51,53.56,51000.0,28.5851,28.6491,28.5531,28.5798,51000.0
2009-07-29 13:20:00,53.51,53.58,53.43,53.54,72500.0,28.5531,28.5904,28.5104,28.5691,72500.0
2009-07-29 13:25:00,53.53,53.53,53.39,53.47,72500.0,28.5637,28.5637,28.489,28.5317,72500.0
2009-07-29 13:30:00,53.43,53.49,53.41,53.44,24000.0,28.5104,28.5424,28.4997,28.5157,24000.0
2009-07-29 13:35:00,53.46,53.7,53.44,53.7,38000.0,28.5264,28.6545,28.5157,28.6545,38000.0
2009-07-29 13:40:00,53.7,53.79,53.7,53.79,17500.0,28.6545,28.7025,28.6545,28.7025,17500.0
2009-07-29 13:45:00,53.76,53.78,53.69,53.76,25000.0,28.6865,28.6971,28.6491,28.6865,25000.0
2009-07-29 13:50:00,53.76,53.79,53.69,53.74,26000.0,28.6865,28.7025,28.6491,28.6758,26000.0
2009-07-29 13:55:00,53.73,53.83,53.68,53.82,24500.0,28.6705,28.7238,28.6438,28.7185,24500.0
2009-07-29 14:00:00,53.82,53.83,53.73,53.79,18500.0,28.7185,28.7238,28.6705,28.7025,18500.0
2009-07-29 14:05:00,53.74,53.77,53.63,53.64,28000.0,28.6758,28.6918,28.6171,28.6224,28000.0
2009-07-29 14:10:00,53.64,53.82,53.63,53.79,24000.0,28.6224,28.7185,28.6171,28.7025,24000.0
2009-07-29 14:15:00,53.79,54.07,53.78,54.07,105000.0,28.7025,28.8519,28.6971,28.8519,105000.0
2009-07-29 14:20:00,54.04,54.1,53.98,54.08,88000.0,28.8359,28.8679,28.8039,28.8572,88000.0
2009-07-29 14:25:00,54.08,54.36,54.04,54.3,97500.0,28.8572,29.0066,28.8359,28.9746,97500.0
2009-07-29 14:30:00,54.3,54.3,54.1,54.1,46000.0,28.9746,28.9746,28.8679,28.8679,46000.0
2009-07-29 14:35:00,54.1,54.18,54.06,54.12,21500.0,28.8679,28.9106,28.8466,28.8786,21500.0
2009-07-29 14:40:00,54.13,54.13,53.98,53.98,35500.0,28.8839,28.8839,28.8039,28.8039,35500.0
2009-07-29 14:45:00,53.99,54.06,53.96,53.98,19000.0,28.8092,28.8466,28.7932,28.8039,19000.0
2009-07-29 14:50:00,54.0,54.01,53.91,53.91,11000.0,28.8145,28.8199,28.7665,28.7665,11000.0
2009-07-29 14:55:00,53.92,53.92,53.8,53.85,17000.0,28.7718,28.7718,28.7078,28.7345,17000.0
2009-07-29 15:00:00,53.85,54.08,53.83,54.08,42500.0,28.7345,28.8572,28.7238,28.8572,42500.0
2009-07-29 15:05:00,54.08,54.12,53.96,53.99,29000.0,28.8572,28.8786,28.7932,28.8092,29000.0
2009-07-29 15:10:00,54.0,54.16,53.99,54.03,58000.0,28.8145,28.8999,28.8092,28.8305,58000.0
2009-07-29 15:15:00,54.03,54.04,53.86,53.9,36000.0,28.8305,28.8359,28.7398,28.7612,36000.0
2009-07-29 15:20:00,53.93,54.12,53.92,54.04,60500.0,28.7772,28.8786,28.7718,28.8359,60500.0
2009-07-29 15:25:00,54.03,54.07,53.96,54.01,44500.0,28.8305,28.8519,28.7932,28.8199,44500.0
2009-07-29 15:30:00,54.03,54.04,53.93,53.99,42500.0,28.8305,28.8359,28.7772,28.8092,42500.0
2009-07-29 15:35:00,53.97,54.13,53.94,54.11,48500.0,28.7985,28.8839,28.7825,28.8732,48500.0
2009-07-29 15:40:00,54.11,54.11,54.0,54.04,74500.0,28.8732,28.8732,28.8145,28.8359,74500.0
2009-07-29 15:45:00,54.07,54.19,54.03,54.03,69000.0,28.8519,28.9159,28.8305,28.8305,69000.0
2009-07-29 15:50:00,54.04,54.04,53.88,53.93,109000.0,28.8359,28.8359,28.7505,28.7772,109000.0
2009-07-29 15:55:00,53.93,54.01,53.79,53.83,158500.0,28.7772,28.8199,28.7025,28.7238,158500.0
2009-07-30 09:30:00,54.79,54.79,54.14,54.17,138500.0,29.2361,29.2361,28.8892,28.9052,138500.0
2009-07-30 09:35:00,54.15,54.38,54.12,54.28,106000.0,28.8946,29.0173,28.8786,28.9639,106000.0
2009-07-30 09:40:00,54.26,54.58,54.25,54.43,89000.0,28.9533,29.124,28.9479,29.044,89000.0
2009-07-30 09:45:00,54.34,54.82,54.23,54.8,96000.0,28.996,29.2521,28.9373,29.2414,96000.0
2009-07-30 09:50:00,54.84,55.3,54.71,55.24,264000.0,29.2628,29.5082,29.1934,29.4762,264000.0
2009-07-30 09:55:00,55.27,55.4,55.22,55.24,118500.0,29.4922,29.5616,29.4655,29.4762,118500.0
2009-07-30 10:00:00,55.25,55.51,55.22,55.41,162500.0,29.4815,29.6203,29.4655,29.5669,162500.0
2009-07-30 10:05:00,55.43,55.93,55.42,55.91,176500.0,29.5776,29.8444,29.5723,29.8337,176500.0
2009-07-30 10:10:00,55.92,56.36,55.89,56.3,336500.0,29.8391,30.0738,29.823,30.0418,336500.0
2009-07-30 10:15:00,56.3,56.48,56.23,56.35,117500.0,30.0418,30.1379,30.0045,30.0685,117500.0
2009-07-30 10:20:00,56.32,56.69,56.27,56.3,149000.0,30.0525,30.2499,30.0258,30.0418,149000.0
2009-07-30 10:25:00,56.26,56.4,56.11,56.27,130500.0,30.0205,30.0952,29.9404,30.0258,130500.0
2009-07-30 10:30:00,56.3,56.8,56.29,56.75,155500.0,30.0418,30.3086,30.0365,30.2819,155500.0
2009-07-30 10:35:00,56.76,56.84,56.56,56.57,90000.0,30.2873,30.33,30.1806,30.1859,90000.0
2009-07-30 10:40:00,56.63,56.71,56.38,56.42,50000.0,30.2179,30.2606,30.0845,30.1059,50000.0
2009-07-30 10:45:00,56.43,56.62,56.3,56.56,75500.0,30.1112,30.2126,30.0418,30.1806,75500.0
2009-07-30 10:50:00,56.52,56.76,56.49,56.64,64500.0,30.1592,30.2873,30.1432,30.2232,64500.0
2009-07-30 10:55:00,56.61,56.75,56.57,56.62,48000.0,30.2072,30.2819,30.1859,30.2126,48000.0
2009-07-30 11:00:00,56.62,56.7,56.5,56.52,80500.0,30.2126,30.2553,30.1485,30.1592,80500.0
2009-07-30 11:05:00,56.54,56.58,56.4,56.47,81500.0,30.1699,30.1912,30.0952,30.1325,81500.0
2009-07-30 11:10:00,56.48,56.52,56.44,56.47,60000.0,30.1379,30.1592,30.1165,30.1325,60000.0
2009-07-30 11:15:00,56.48,56.51,56.43,56.45,50500.0,30.1379,30.1539,30.1112,30.1219,50500.0
2009-07-30 11:20:00,56.43,56.47,56.35,56.38,48000.0,30.1112,30.1325,30.0685,30.0845,48000.0
2009-07-30 11:25:00,56.39,56.5,56.32,56.35,23500.0,30.0898,30.1485,30.0525,30.0685,23500.0
2009-07-30 11:30:00,56.38,56.43,56.36,56.38,29500.0,30.0845,30.1112,30.0738,30.0845,29500.0
2009-07-30 11:35:00,56.39,56.4,56.27,56.27,38000.0,30.0898,30.0952,30.0258,30.0258,38000.0
2009-07-30 11:40:00,56.23,56.29,56.14,56.22,30000.0,30.0045,30.0365,29.9564,29.9991,30000.0
2009-07-30 11:45:00,56.19,56.37,56.17,56.32,31000.0,29.9831,30.0792,29.9725,30.0525,31000.0
2009-07-30 11:50:00,56.32,56.32,56.2,56.2,23000.0,30.0525,30.0525,29.9885,29.9885,23000.0
2009-07-30 11:55:00,56.2,56.25,56.08,56.17,50500.0,29.9885,30.0151,29.9244,29.9725,50500.0
2009-07-30 12:00:00,56.16,56.18,56.09,56.12,25000.0,29.9671,29.9778,29.9298,29.9458,25000.0
2009-07-30 12:05:00,56.12,56.26,56.12,56.14,29500.0,29.9458,30.0205,29.9458,29.9564,29500.0
2009-07-30 12:10:00,56.12,56.16,56.0,56.07,25500.0,29.9458,29.9671,29.8817,29.9191,25500.0
2009-07-30 12:15:00,56.06,56.17,56.03,56.07,24500.0,29.9138,29.9725,29.8977,29.9191,24500.0
2009-07-30 12:20:00,56.06,56.07,55.87,55.92,70500.0,29.9138,29.9191,29.8124,29.8391,70500.0
2009-07-30 12:25:00,55.88,55.95,55.76,55.78,29500.0,29.8177,29.8551,29.7537,29.7643,29500.0
2009-07-30 12:30:00,55.77,56.03,55.77,56.03,29500.0,29.759,29.8977,29.759,29.8977,29500.0
2009-07-30 12:35:00,56.04,56.04,55.94,56.01,10000.0,29.9031,29.9031,29.8497,29.8871,10000.0
2009-07-30 12:40:00,55.96,56.01,55.91,55.91,24000.0,29.8604,29.8871,29.8337,29.8337,24000.0
2009-07-30 12:45:00,55.9,55.97,55.9,55.93,13000.0,29.8284,29.8657,29.8284,29.8444,13000.0
2009-07-30 12:50:00,55.94,55.94,55.89,55.89,6000.0,29.8497,29.8497,29.823,29.823,6000.0
2009-07-30 12:55:00,55.89,55.93,55.87,55.92,16500.0,29.823,29.8444,29.8124,29.8391,16500.0
2009-07-30 13:00:00,55.88,55.99,55.8,55.94,41500.0,29.8177,29.8764,29.775,29.8497,41500.0
2009-07-30 13:05:00,55.92,56.04,55.89,56.0,22000.0,29.8391,29.9031,29.823,29.8817,22000.0
2009-07-30 13:10:00,56.03,56.11,56.03,56.11,44500.0,29.8977,29.9404,29.8977,29.9404,44500.0
2009-07-30 13:15:00,56.09,56.16,56.05,56.16,28500.0,29.9298,29.9671,29.9084,29.9671,28500.0
2009-07-30 13:20:00,56.14,56.15,56.02,56.02,14000.0,29.9564,29.9618,29.8924,29.8924,14000.0
2009-07-30 13:25:00,56.03,56.08,56.01,56.01,13500.0,29.8977,29.9244,29.8871,29.8871,13500.0
2009-07-30 13:30:00,56.03,56.04,55.99,56.03,9000.0,29.8977,29.9031,29.8764,29.8977,9000.0
2009-07-30 13:35:00,56.06,56.11,56.05,56.09,10500.0,29.9138,29.9404,29.9084,29.9298,10500.0
2009-07-30 13:40:00,56.09,56.12,56.07,56.09,12000.0,29.9298,29.9458,29.9191,29.9298,12000.0
2009-07-30 13:45:00,56.1,56.16,56.08,56.08,19000.0,29.9351,29.9671,29.9244,29.9244,19000.0
2009-07-30 13:50:00,56.09,56.12,56.0,56.11,22000.0,29.9298,29.9458,29.8817,29.9404,22000.0
2009-07-30 13:55:00,56.06,56.08,55.88,55.91,25000.0,29.9138,29.9244,29.8177,29.8337,25000.0
2009-07-30 14:00:00,55.93,56.01,55.9,56.01,5000.0,29.8444,29.8871,29.8284,29.8871,5000.0
2009-07-30 14:05:00,55.99,56.03,55.87,55.93,13500.0,29.8764,29.8977,29.8124,29.8444,13500.0
2009-07-30 14:10:00,55.93,56.03,55.92,55.94,12500.0,29.8444,29.8977,29.8391,29.8497,12500.0
2009-07-30 14:15:00,55.98,55.98,55.89,55.92,9000.0,29.8711,29.8711,29.823,29.8391,9000.0
2009-07-30 14:20:00,55.89,56.17,55.79,56.01,74500.0,29.823,29.9725,29.7697,29.8871,74500.0
2009-07-30 14:25:00,56.07,56.09,56.04,56.04,12000.0,29.9191,29.9298,29.9031,29.9031,12000.0
2009-07-30 14:30:00,56.07,56.07,55.96,56.0,39500.0,29.9191,29.9191,29.8604,29.8817,39500.0
2009-07-30 14:35:00,56.0,56.18,55.99,56.11,15500.0,29.8817,29.9778,29.8764,29.9404,15500.0
2009-07-30 14:40:00,56.09,56.16,56.09,56.11,18500.0,29.9298,29.9671,29.9298,29.9404,18500.0
2009-07-30 14:45:00,56.12,56.12,56.03,56.03,9500.0,29.9458,29.9458,29.8977,29.8977,9500.0
2009-07-30 14:50:00,56.03,56.16,55.99,56.11,19500.0,29.8977,29.9671,29.8764,29.9404,19500.0
2009-07-30 14:55:00,56.1,56.13,56.01,56.03,25500.0,29.9351,29.9511,29.8871,29.8977,25500.0
2009-07-30 15:00:00,56.03,56.16,56.0,56.09,32500.0,29.8977,29.9671,29.8817,29.9298,32500.0
2009-07-30 15:05:00,56.09,56.12,56.07,56.08,10500.0,29.9298,29.9458,29.9191,29.9244,10500.0
2009-07-30 15:10:00,56.08,56.13,56.05,56.07,17500.0,29.9244,29.9511,29.9084,29.9191,17500.0
2009-07-30 15:15:00,56.06,56.08,56.0,56.08,14500.0,29.9138,29.9244,29.8817,29.9244,14500.0
2009-07-30 15:20:00,56.06,56.11,56.01,56.01,18000.0,29.9138,29.9404,29.8871,29.8871,18000.0
2009-07-30 15:25:00,56.01,56.01,55.91,56.01,34000.0,29.8871,29.8871,29.8337,29.8871,34000.0
2009-07-30 15:30:00,56.03,56.03,55.8,55.8,32000.0,29.8977,29.8977,29.775,29.775,32000.0
2009-07-30 15:35:00,55.8,55.81,55.63,55.7,55500.0,29.775,29.7804,29.6843,29.7217,55500.0
2009-07-30 15:40:00,55.69,55.69,55.31,55.53,113000.0,29.7163,29.7163,29.5136,29.6309,113000.0
2009-07-30 15:45:00,55.48,55.69,55.48,55.62,84500.0,29.6043,29.7163,29.6043,29.679,84500.0
2009-07-30 15:50:00,55.62,55.72,55.44,55.44,153000.0,29.679,29.7323,29.5829,29.5829,153000.0
2009-07-30 15:55:00,55.44,55.63,55.35,55.47,229000.0,29.5829,29.6843,29.5349,29.5989,229000.0
2009-07-31 09:30:00,56.64,56.64,55.91,56.06,269000.0,30.2232,30.2232,29.8337,29.9138,269000.0
2009-07-31 09:35:00,56.13,56.14,55.41,55.51,131000.0,29.9511,29.9564,29.5669,29.6203,131000.0
2009-07-31 09:40:00,55.61,55.76,55.43,55.64,60000.0,29.6736,29.7537,29.5776,29.6896,60000.0
2009-07-31 09:45:00,55.64,55.76,55.47,55.58,86500.0,29.6896,29.7537,29.5989,29.6576,86500.0
2009-07-31 09:50:00,55.53,55.53,55.06,55.16,106000.0,29.6309,29.6309,29.3802,29.4335,106000.0
2009-07-31 09:55:00,55.12,55.4,55.11,55.16,53500.0,29.4122,29.5616,29.4068,29.4335,53500.0
2009-07-31 10:00:00,55.2,55.2,54.77,54.99,140000.0,29.4549,29.4549,29.2254,29.3428,140000.0
2009-07-31 10:05:00,55.05,55.11,54.91,55.09,61000.0,29.3748,29.4068,29.3001,29.3962,61000.0
2009-07-31 10:10:00,55.13,55.25,55.0,55.0,37000.0,29.4175,29.4815,29.3481,29.3481,37000.0
2009-07-31 10:15:00,55.0,55.01,54.82,54.87,37000.0,29.3481,29.3535,29.2521,29.2788,37000.0
2009-07-31 10:20:00,54.81,55.03,54.8,55.03,29000.0,29.2468,29.3641,29.2414,29.3641,29000.0
2009-07-31 10:25:00,55.02,55.11,54.94,54.94,27500.0,29.3588,29.4068,29.3161,29.3161,27500.0
2009-07-31 10:30:00,54.93,55.0,54.93,54.97,11000.0,29.3108,29.3481,29.3108,29.3321,11000.0
2009-07-31 10:35:00,54.99,55.02,54.91,54.96,22000.0,29.3428,29.3588,29.3001,29.3268,22000.0
2009-07-31 10:40:00,54.96,55.03,54.89,55.03,23500.0,29.3268,29.3641,29.2894,29.3641,23500.0
2009-07-31 10:45:00,55.06,55.1,55.0,55.03,30500.0,29.3802,29.4015,29.3481,29.3641,30500.0
2009-07-31 10:50:00,55.04,55.09,55.0,55.05,34500.0,29.3695,29.3962,29.3481,29.3748,34500.0
2009-07-31 10:55:00,55.05,55.19,55.05,55.11,40500.0,29.3748,29.4495,29.3748,29.4068,40500.0
2009-07-31 11:00:00,55.11,55.25,55.11,55.25,38000.0,29.4068,29.4815,29.4068,29.4815,38000.0
2009-07-31 11:05:00,55.21,55.32,55.21,55.31,69000.0,29.4602,29.5189,29.4602,29.5136,69000.0
2009-07-31 11:10:00,55.32,55.5,55.32,55.47,54500.0,29.5189,29.6149,29.5189,29.5989,54500.0
2009-07-31 11:15:00,55.48,55.51,55.38,55.41,42500.0,29.6043,29.6203,29.5509,29.5669,42500.0
2009-07-31 11:20:00,55.41,55.55,55.39,55.49,21500.0,29.5669,29.6416,29.5562,29.6096,21500.0
2009-07-31 11:25:00,55.48,55.67,55.42,55.62,39000.0,29.6043,29.7057,29.5723,29.679,39000.0
2009-07-31 11:30:00,55.62,55.75,55.53,55.7,104500.0,29.679,29.7483,29.6309,29.7217,104500.0
2009-07-31 11:35:00,55.71,55.77,55.67,55.7,39500.0,29.727,29.759,29.7057,29.7217,39500.0
2009-07-31 11:40:00,55.7,55.86,55.7,55.71,32000.0,29.7217,29.807,29.7217,29.727,32000.0
2009-07-31 11:45:00,55.74,55.74,55.55,55.55,22000.0,29.743,29.743,29.6416,29.6416,22000.0
2009-07-31 11:50:00,55.54,55.69,55.52,55.69,35000.0,29.6363,29.7163,29.6256,29.7163,35000.0
2009-07-31 11:55:00,55.67,55.67,55.54,55.54,16000.0,29.7057,29.7057,29.6363,29.6363,16000.0
2009-07-31 12:00:00,55.54,55.55,55.35,55.35,26000.0,29.6363,29.6416,29.5349,29.5349,26000.0
2009-07-31 12:05:00,55.33,55.4,55.31,55.4,10500.0,29.5242,29.5616,29.5136,29.5616,10500.0
2009-07-31 12:10:00,55.36,55.4,55.33,55.34,7000.0,29.5402,29.5616,29.5242,29.5296,7000.0
2009-07-31 12:15:00,55.34,55.34,55.25,55.33,15500.0,29.5296,29.5296,29.4815,29.5242,15500.0
2009-07-31 12:20:00,55.33,55.43,55.32,55.4,21500.0,29.5242,29.5776,29.5189,29.5616,21500.0
2009-07-31 12:25:00,55.45,55.46,55.39,55.43,19000.0,29.5883,29.5936,29.5562,29.5776,19000.0
2009-07-31 12:30:00,55.4,55.44,55.31,55.33,21500.0,29.5616,29.5829,29.5136,29.5242,21500.0
2009-07-31 12:35:00,55.31,55.37,55.3,55.32,12500.0,29.5136,29.5456,29.5082,29.5189,12500.0
2009-07-31 12:40:00,55.3,55.3,55.22,55.3,25500.0,29.5082,29.5082,29.4655,29.5082,25500.0
2009-07-31 12:45:00,55.33,55.38,55.33,55.35,14500.0,29.5242,29.5509,29.5242,29.5349,14500.0
2009-07-31 12:50:00,55.36,55.45,55.36,55.45,14000.0,29.5402,29.5883,29.5402,29.5883,14000.0
2009-07-31 12:55:00,55.45,55.52,55.45,55.49,39500.0,29.5883,29.6256,29.5883,29.6096,39500.0
2009-07-31 13:00:00,55.5,55.5,55.31,55.34,21500.0,29.6149,29.6149,29.5136,29.5296,21500.0
2009-07-31 13:05:00,55.35,55.42,55.35,55.41,15000.0,29.5349,29.5723,29.5349,29.5669,15000.0
2009-07-31 13:10:00,55.42,55.44,55.39,55.43,12000.0,29.5723,29.5829,29.5562,29.5776,12000.0
2009-07-31 13:15:00,55.43,55.43,55.39,55.43,22500.0,29.5776,29.5776,29.5562,29.5776,22500.0
2009-07-31 13:20:00,55.43,55.5,55.41,55.46,24000.0,29.5776,29.6149,29.5669,29.5936,24000.0
2009-07-31 13:25:00,55.44,55.56,55.41,55.54,24500.0,29.5829,29.647,29.5669,29.6363,24500.0
2009-07-31 13:30:00,55.58,55.68,55.57,55.68,25000.0,29.6576,29.711,29.6523,29.711,25000.0
2009-07-31 13:35:00,55.66,55.69,55.52,55.56,28500.0,29.7003,29.7163,29.6256,29.647,28500.0
2009-07-31 13:40:00,55.54,55.65,55.5,55.65,14000.0,29.6363,29.695,29.6149,29.695,14000.0
2009-07-31 13:45:00,55.64,55.67,55.63,55.67,24500.0,29.6896,29.7057,29.6843,29.7057,24500.0
2009-07-31 13:50:00,55.64,55.74,55.63,55.71,26500.0,29.6896,29.743,29.6843,29.727,26500.0
2009-07-31 13:55:00,55.71,55.77,55.68,55.68,32500.0,29.727,29.759,29.711,29.711,32500.0
2009-07-31 14:00:00,55.73,55.79,55.73,55.78,16000.0,29.7377,29.7697,29.7377,29.7643,16000.0
2009-07-31 14:05:00,55.77,55.8,55.67,55.77,34500.0,29.759,29.775,29.7057,29.759,34500.0
2009-07-31 14:10:00,55.75,55.91,55.75,55.91,66000.0,29.7483,29.8337,29.7483,29.8337,66000.0
2009-07-31 14:15:00,55.91,55.96,55.9,55.93,51500.0,29.8337,29.8604,29.8284,29.8444,51500.0
2009-07-31 14:20:00,55.94,55.98,55.94,55.95,27500.0,29.8497,29.8711,29.8497,29.8551,27500.0
2009-07-31 14:25:00,55.94,56.05,55.94,56.03,39000.0,29.8497,29.9084,29.8497,29.8977,39000.0
2009-07-31 14:30:00,56.05,56.1,55.96,55.96,27000.0,29.9084,29.9351,29.8604,29.8604,27000.0
2009-07-31 14:35:00,55.99,55.99,55.69,55.71,33500.0,29.8764,29.8764,29.7163,29.727,33500.0
2009-07-31 14:40:00,55.7,55.76,55.59,55.76,20000.0,29.7217,29.7537,29.663,29.7537,20000.0
2009-07-31 14:45:00,55.76,56.0,55.76,55.99,97000.0,29.7537,29.8817,29.7537,29.8764,97000.0
2009-07-31 14:50:00,55.96,56.06,55.9,55.95,55000.0,29.8604,29.9138,29.8284,29.8551,55000.0
2009-07-31 14:55:00,55.9,55.93,55.81,55.92,33000.0,29.8284,29.8444,29.7804,29.8391,33000.0
2009-07-31 15:00:00,55.88,55.93,55.81,55.85,17000.0,29.8177,29.8444,29.7804,29.8017,17000.0
2009-07-31 15:05:00,55.85,55.93,55.84,55.88,24000.0,29.8017,29.8444,29.7964,29.8177,24000.0
2009-07-31 15:10:00,55.88,55.93,55.86,55.89,19000.0,29.8177,29.8444,29.807,29.823,19000.0
2009-07-31 15:15:00,55.89,56.0,55.86,56.0,35000.0,29.823,29.8817,29.807,29.8817,35000.0
2009-07-31 15:20:00,56.0,56.14,55.94,56.07,47000.0,29.8817,29.9564,29.8497,29.9191,47000.0
2009-07-31 15:25:00,56.1,56.1,55.95,55.96,74000.0,29.9351,29.9351,29.8551,29.8604,74000.0
2009-07-31 15:30:00,55.99,56.05,55.89,55.99,56000.0,29.8764,29.9084,29.823,29.8764,56000.0
2009-07-31 15:35:00,55.97,55.99,55.78,55.78,57000.0,29.8657,29.8764,29.7643,29.7643,57000.0
2009-07-31 15:40:00,55.78,55.78,55.58,55.73,124000.0,29.7643,29.7643,29.6576,29.7377,124000.0
2009-07-31 15:45:00,55.71,55.8,55.63,55.79,97000.0,29.727,29.775,29.6843,29.7697,97000.0
2009-07-31 15:50:00,55.78,55.79,55.56,55.72,96000.0,29.7643,29.7697,29.647,29.7323,96000.0
2009-07-31 15:55:00,55.73,55.84,55.67,55.79,168500.0,29.7377,29.7964,29.7057,29.7697,168500.0
2009-08-03 09:30:00,56.1,56.76,56.1,56.28,96500.0,29.9351,30.2873,29.9351,30.0311,96500.0
2009-08-03 09:35:00,56.3,56.52,56.21,56.44,65500.0,30.0418,30.1592,29.9938,30.1165,65500.0
2009-08-03 09:40:00,56.34,56.35,55.8,56.11,129500.0,30.0632,30.0685,29.775,29.9404,129500.0
2009-08-03 09:45:00,56.11,56.11,55.8,55.88,107000.0,29.9404,29.9404,29.775,29.8177,107000.0
2009-08-03 09:50:00,55.85,55.91,55.61,55.84,73500.0,29.8017,29.8337,29.6736,29.7964,73500.0
2009-08-03 09:55:00,55.85,56.15,55.79,56.15,32000.0,29.8017,29.9618,29.7697,29.9618,32000.0
2009-08-03 10:00:00,56.15,56.4,56.15,56.38,71000.0,29.9618,30.0952,29.9618,30.0845,71000.0
2009-08-03 10:05:00,56.34,56.34,55.82,55.89,84000.0,30.0632,30.0632,29.7857,29.823,84000.0
2009-08-03 10:10:00,55.85,55.99,55.82,55.87,27000.0,29.8017,29.8764,29.7857,29.8124,27000.0
2009-08-03 10:15:00,55.9,55.94,55.71,55.8,83500.0,29.8284,29.8497,29.727,29.775,83500.0
2009-08-03 10:20:00,55.8,55.88,55.68,55.68,123500.0,29.775,29.8177,29.711,29.711,123500.0
2009-08-03 10:25:00,55.7,55.92,55.66,55.83,70500.0,29.7217,29.8391,29.7003,29.791,70500.0
2009-08-03 10:30:00,55.84,56.02,55.77,56.01,54000.0,29.7964,29.8924,29.759,29.8871,54000.0
2009-08-03 10:35:00,56.03,56.03,55.88,55.95,30000.0,29.8977,29.8977,29.8177,29.8551,30000.0
2009-08-03 10:40:00,55.99,55.99,55.9,55.94,32000.0,29.8764,29.8764,29.8284,29.8497,32000.0
2009-08-03 10:45:00,55.96,56.06,55.94,56.06,18500.0,29.8604,29.9138,29.8497,29.9138,18500.0
2009-08-03 10:50:00,56.06,56.16,56.06,56.08,54000.0,29.9138,29.9671,29.9138,29.9244,54000.0
2009-08-03 10:55:00,56.07,56.07,55.73,55.78,40500.0,29.9191,29.9191,29.7377,29.7643,40500.0
2009-08-03 11:00:00,55.76,55.89,55.76,55.78,32500.0,29.7537,29.823,29.7537,29.7643,32500.0
2009-08-03 11:05:00,55.78,55.85,55.73,55.79,66500.0,29.7643,29.8017,29.7377,29.7697,66500.0
2009-08-03 11:10:00,55.76,55.85,55.39,55.39,107000.0,29.7537,29.8017,29.5562,29.5562,107000.0
2009-08-03 11:15:00,55.4,55.53,55.23,55.53,91000.0,29.5616,29.6309,29.4709,29.6309,91000.0
2009-08-03 11:20:00,55.5,55.74,55.5,55.74,61000.0,29.6149,29.743,29.6149,29.743,61000.0
2009-08-03 11:25:00,55.74,55.79,55.57,55.57,39000.0,29.743,29.7697,29.6523,29.6523,39000.0
2009-08-03 11:30:00,55.57,55.63,55.52,55.56,12000.0,29.6523,29.6843,29.6256,29.647,12000.0
2009-08-03 11:35:00,55.54,55.54,55.45,55.47,19500.0,29.6363,29.6363,29.5883,29.5989,19500.0
2009-08-03 11:40:00,55.5,55.59,55.43,55.48,25500.0,29.6149,29.663,29.5776,29.6043,25500.0
2009-08-03 11:45:00,55.52,55.62,55.47,55.58,38000.0,29.6256,29.679,29.5989,29.6576,38000.0
2009-08-03 11:50:00,55.54,55.59,55.46,55.57,17500.0,29.6363,29.663,29.5936,29.6523,17500.0
2009-08-03 11:55:00,55.58,55.71,55.54,55.71,20500.0,29.6576,29.727,29.6363,29.727,20500.0
2009-08-03 12:00:00,55.73,55.8,55.7,55.78,31500.0,29.7377,29.775,29.7217,29.7643,31500.0
2009-08-03 12:05:00,55.79,55.86,55.77,55.85,33000.0,29.7697,29.807,29.759,29.8017,33000.0
2009-08-03 12:10:00,55.86,55.93,55.84,55.84,25500.0,29.807,29.8444,29.7964,29.7964,25500.0
2009-08-03 12:15:00,55.82,55.86,55.7,55.74,25500.0,29.7857,29.807,29.7217,29.743,25500.0
2009-08-03 12:20:00,55.71,55.87,55.7,55.82,37000.0,29.727,29.8124,29.7217,29.7857,37000.0
2009-08-03 12:25:00,55.79,55.9,55.79,55.82,31000.0,29.7697,29.8284,29.7697,29.7857,31000.0
2009-08-03 12:30:00,55.82,56.02,55.82,55.93,34500.0,29.7857,29.8924,29.7857,29.8444,34500.0
2009-08-03 12:35:00,55.94,56.0,55.86,56.0,49500.0,29.8497,29.8817,29.807,29.8817,49500.0
2009-08-03 12:40:00,56.0,56.11,56.0,56.05,42500.0,29.8817,29.9404,29.8817,29.9084,42500.0
2009-08-03 12:45:00,56.05,56.07,56.03,56.06,18000.0,29.9084,29.9191,29.8977,29.9138,18000.0
2009-08-03 12:50:00,56.04,56.07,56.03,56.04,29500.0,29.9031,29.9191,29.8977,29.9031,29500.0
2009-08-03 12:55:00,56.05,56.06,56.01,56.03,26000.0,29.9084,29.9138,29.8871,29.8977,26000.0
2009-08-03 13:00:00,56.05,56.1,56.03,56.04,32000.0,29.9084,29.9351,29.8977,29.9031,32000.0
2009-08-03 13:05:00,56.04,56.08,56.02,56.02,31000.0,29.9031,29.9244,29.8924,29.8924,31000.0
2009-08-03 13:10:00,56.03,56.03,56.0,56.02,40500.0,29.8977,29.8977,29.8817,29.8924,40500.0
2009-08-03 13:15:00,56.01,56.1,56.0,56.09,36000.0,29.8871,29.9351,29.8817,29.9298,36000.0
2009-08-03 13:20:00,56.09,56.18,56.09,56.13,21000.0,29.9298,29.9778,29.9298,29.9511,21000.0
2009-08-03 13:25:00,56.14,56.14,56.08,56.1,27000.0,29.9564,29.9564,29.9244,29.9351,27000.0
2009-08-03 13:30:00,56.13,56.24,56.09,56.22,34000.0,29.9511,30.0098,29.9298,29.9991,34000.0
2009-08-03 13:35:00,56.16,56.17,56.1,56.13,21000.0,29.9671,29.9725,29.9351,29.9511,21000.0
2009-08-03 13:40:00,56.17,56.17,56.09,56.14,24000.0,29.9725,29.9725,29.9298,29.9564,24000.0
2009-08-03 13:45:00,56.13,56.16,56.08,56.13,16500.0,29.9511,29.9671,29.9244,29.9511,16500.0
2009-08-03 13:50:00,56.13,56.2,56.09,56.17,24500.0,29.9511,29.9885,29.9298,29.9725,24500.0
2009-08-03 13:55:00,56.17,56.25,56.16,56.18,11000.0,29.9725,30.0151,29.9671,29.9778,11000.0
2009-08-03 14:00:00,56.23,56.37,56.23,56.37,34000.0,30.0045,30.0792,30.0045,30.0792,34000.0
2009-08-03 14:05:00,56.37,56.37,56.28,56.3,29000.0,30.0792,30.0792,30.0311,30.0418,29000.0
2009-08-03 14:10:00,56.33,56.38,56.32,56.33,11500.0,30.0578,30.0845,30.0525,30.0578,11500.0
2009-08-03 14:15:00,56.35,56.38,56.3,56.3,12500.0,30.0685,30.0845,30.0418,30.0418,12500.0
2009-08-03 14:20:00,56.33,56.39,56.32,56.35,24500.0,30.0578,30.0898,30.0525,30.0685,24500.0
2009-08-03 14:25:00,56.39,56.39,56.29,56.29,28000.0,30.0898,30.0898,30.0365,30.0365,28000.0
2009-08-03 14:30:00,56.32,56.38,56.29,56.37,46500.0,30.0525,30.0845,30.0365,30.0792,46500.0
2009-08-03 14:35:00,56.34,56.51,56.33,56.45,93000.0,30.0632,30.1539,30.0578,30.1219,93000.0
2009-08-03 14:40:00,56.47,56.56,56.45,56.54,43000.0,30.1325,30.1806,30.1219,30.1699,43000.0
2009-08-03 14:45:00,56.55,56.62,56.5,56.54,67500.0,30.1752,30.2126,30.1485,30.1699,67500.0
2009-08-03 14:50:00,56.54,56.61,56.46,56.61,36000.0,30.1699,30.2072,30.1272,30.2072,36000.0
2009-08-03 14:55:00,56.57,56.59,56.51,56.54,20000.0,30.1859,30.1966,30.1539,30.1699,20000.0
2009-08-03 15:00:00,56.53,56.69,56.53,56.58,67500.0,30.1645,30.2499,30.1645,30.1912,67500.0
2009-08-03 15:05:00,56.59,56.66,56.48,56.57,43000.0,30.1966,30.2339,30.1379,30.1859,43000.0
2009-08-03 15:10:00,56.56,56.68,56.56,56.68,50000.0,30.1806,30.2446,30.1806,30.2446,50000.0
2009-08-03 15:15:00,56.68,56.68,56.51,56.54,62000.0,30.2446,30.2446,30.1539,30.1699,62000.0
2009-08-03 15:20:00,56.52,56.55,56.38,56.43,130000.0,30.1592,30.1752,30.0845,30.1112,130000.0
2009-08-03 15:25:00,56.43,56.55,56.43,56.51,93500.0,30.1112,30.1752,30.1112,30.1539,93500.0
2009-08-03 15:30:00,56.51,56.54,56.43,56.54,46000.0,30.1539,30.1699,30.1112,30.1699,46000.0
2009-08-03 15:35:00,56.5,56.54,56.41,56.41,42000.0,30.1485,30.1699,30.1005,30.1005,42000.0
2009-08-03 15:40:00,56.4,56.5,56.37,56.5,75500.0,30.0952,30.1485,30.0792,30.1485,75500.0
2009-08-03 15:45:00,56.45,56.51,56.3,56.51,108000.0,30.1219,30.1539,30.0418,30.1539,108000.0
2009-08-03 15:50:00,56.51,56.52,56.41,56.49,124000.0,30.1539,30.1592,30.1005,30.1432,124000.0
2009-08-03 15:55:00,56.51,56.7,56.45,56.57,200000.0,30.1539,30.2553,30.1219,30.1859,200000.0
2009-08-04 09:30:00,55.85,56.35,55.71,56.34,81500.0,29.8017,30.0685,29.727,30.0632,81500.0
2009-08-04 09:35:00,56.24,57.36,56.08,57.32,219000.0,30.0098,30.6074,29.9244,30.5861,219000.0
2009-08-04 09:40:00,57.27,57.27,56.81,57.07,119000.0,30.5594,30.5594,30.314,30.4527,119000.0
2009-08-04 09:45:00,57.1,57.2,56.84,56.9,172000.0,30.4687,30.5221,30.33,30.362,172000.0
2009-08-04 09:50:00,56.89,56.98,56.51,56.51,113500.0,30.3566,30.4047,30.1539,30.1539,113500.0
2009-08-04 09:55:00,56.56,56.74,56.3,56.52,198000.0,30.1806,30.2766,30.0418,30.1592,198000.0
2009-08-04 10:00:00,56.52,56.72,56.1,56.3,261000.0,30.1592,30.2659,29.9351,30.0418,261000.0
2009-08-04 10:05:00,56.22,56.43,56.2,56.2,79500.0,29.9991,30.1112,29.9885,29.9885,79500.0
2009-08-04 10:10:00,56.27,56.38,56.08,56.17,120500.0,30.0258,30.0845,29.9244,29.9725,120500.0
2009-08-04 10:15:00,56.19,56.33,56.06,56.15,89500.0,29.9831,30.0578,29.9138,29.9618,89500.0
2009-08-04 10:20:00,56.13,56.22,55.94,55.99,141500.0,29.9511,29.9991,29.8497,29.8764,141500.0
2009-08-04 10:25:00,55.99,56.09,55.9,56.07,93500.0,29.8764,29.9298,29.8284,29.9191,93500.0
2009-08-04 10:30:00,56.05,56.08,56.0,56.04,111500.0,29.9084,29.9244,29.8817,29.9031,111500.0
2009-08-04 10:35:00,56.03,56.06,55.9,55.92,82500.0,29.8977,29.9138,29.8284,29.8391,82500.0
2009-08-04 10:40:00,55.94,55.95,55.82,55.84,64500.0,29.8497,29.8551,29.7857,29.7964,64500.0
2009-08-04 10:45:00,55.84,55.89,55.77,55.78,67500.0,29.7964,29.823,29.759,29.7643,67500.0
2009-08-04 10:50:00,55.79,55.88,55.75,55.81,84500.0,29.7697,29.8177,29.7483,29.7804,84500.0
2009-08-04 10:55:00,55.81,55.98,55.81,55.95,51500.0,29.7804,29.8711,29.7804,29.8551,51500.0
2009-08-04 11:00:00,55.97,56.32,55.87,56.26,131000.0,29.8657,30.0525,29.8124,30.0205,131000.0
2009-08-04 11:05:00,56.33,56.37,56.22,56.26,57000.0,30.0578,30.0792,29.9991,30.0205,57000.0
2009-08-04 11:10:00,56.24,56.6,56.23,56.56,118500.0,30.0098,30.2019,30.0045,30.1806,118500.0
2009-08-04 11:15:00,56.56,56.56,56.47,56.55,40500.0,30.1806,30.1806,30.1325,30.1752,40500.0
2009-08-04 11:20:00,56.57,56.64,56.46,56.48,47500.0,30.1859,30.2232,30.1272,30.1379,47500.0
2009-08-04 11:25:00,56.54,56.62,56.5,56.62,24000.0,30.1699,30.2126,30.1485,30.2126,24000.0
2009-08-04 11:30:00,56.66,56.7,56.41,56.41,91500.0,30.2339,30.2553,30.1005,30.1005,91500.0
2009-08-04 11:35:00,56.45,56.45,56.29,56.38,65500.0,30.1219,30.1219,30.0365,30.0845,65500.0
2009-08-04 11:40:00,56.38,56.41,56.26,56.26,35500.0,30.0845,30.1005,30.0205,30.0205,35500.0
2009-08-04 11:45:00,56.26,56.29,55.93,55.93,84000.0,30.0205,30.0365,29.8444,29.8444,84000.0
2009-08-04 11:50:00,55.9,55.99,55.86,55.86,68000.0,29.8284,29.8764,29.807,29.807,68000.0
2009-08-04 11:55:00,55.87,56.01,55.86,55.86,50500.0,29.8124,29.8871,29.807,29.807,50500.0
2009-08-04 12:00:00,55.86,55.86,55.76,55.8,46500.0,29.807,29.807,29.7537,29.775,46500.0
2009-08-04 12:05:00,55.79,55.8,55.75,55.8,65000.0,29.7697,29.775,29.7483,29.775,65000.0
2009-08-04 12:10:00,55.79,55.8,55.75,55.8,48000.0,29.7697,29.775,29.7483,29.775,48000.0
2009-08-04 12:15:00,55.8,55.89,55.76,55.89,70000.0,29.775,29.823,29.7537,29.823,70000.0
2009-08-04 12:20:00,55.89,56.03,55.89,55.98,74000.0,29.823,29.8977,29.823,29.8711,74000.0
2009-08-04 12:25:00,55.98,55.98,55.91,55.95,33000.0,29.8711,29.8711,29.8337,29.8551,33000.0
2009-08-04 12:30:00,55.92,55.92,55.86,55.91,39000.0,29.8391,29.8391,29.807,29.8337,39000.0
2009-08-04 12:35:00,55.91,55.91,55.83,55.83,28000.0,29.8337,29.8337,29.791,29.791,28000.0
2009-08-04 12:40:00,55.83,55.9,55.83,55.89,23500.0,29.791,29.8284,29.791,29.823,23500.0
2009-08-04 12:45:00,55.89,55.94,55.87,55.88,43500.0,29.823,29.8497,29.8124,29.8177,43500.0
2009-08-04 12:50:00,55.92,55.97,55.82,55.96,31000.0,29.8391,29.8657,29.7857,29.8604,31000.0
2009-08-04 12:55:00,56.0,56.0,55.92,55.93,24000.0,29.8817,29.8817,29.8391,29.8444,24000.0
2009-08-04 13:00:00,55.95,56.04,55.89,56.0,64500.0,29.8551,29.9031,29.823,29.8817,64500.0
2009-08-04 13:05:00,55.99,56.03,55.97,55.99,25000.0,29.8764,29.8977,29.8657,29.8764,25000.0
2009-08-04 13:10:00,55.99,56.03,55.94,55.95,56500.0,29.8764,29.8977,29.8497,29.8551,56500.0
2009-08-04 13:15:00,55.94,55.95,55.8,55.8,35500.0,29.8497,29.8551,29.775,29.775,35500.0
2009-08-04 13:20:00,55.8,55.84,55.8,55.82,20500.0,29.775,29.7964,29.775,29.7857,20500.0
2009-08-04 13:25:00,55.84,55.84,55.65,55.67,59000.0,29.7964,29.7964,29.695,29.7057,59000.0
2009-08-04 13:30:00,55.66,55.68,55.6,55.62,44500.0,29.7003,29.711,29.6683,29.679,44500.0
2009-08-04 13:35:00,55.6,55.7,55.6,55.67,41000.0,29.6683,29.7217,29.6683,29.7057,41000.0
2009-08-04 13:40:00,55.69,55.7,55.65,55.67,15000.0,29.7163,29.7217,29.695,29.7057,15000.0
2009-08-04 13:45:00,55.65,55.67,55.52,55.52,114500.0,29.695,29.7057,29.6256,29.6256,114500.0
2009-08-04 13:50:00,55.56,55.56,55.42,55.42,62000.0,29.647,29.647,29.5723,29.5723,62000.0
2009-08-04 13:55:00,55.42,55.43,55.21,55.27,95000.0,29.5723,29.5776,29.4602,29.4922,95000.0
2009-08-04 14:00:00,55.24,55.3,55.15,55.29,56000.0,29.4762,29.5082,29.4282,29.5029,56000.0
2009-08-04 14:05:00,55.3,55.33,55.2,55.26,48500.0,29.5082,29.5242,29.4549,29.4869,48500.0
2009-08-04 14:10:00,55.26,55.32,55.2,55.29,40500.0,29.4869,29.5189,29.4549,29.5029,40500.0
2009-08-04 14:15:00,55.31,55.32,55.25,55.28,42000.0,29.5136,29.5189,29.4815,29.4975,42000.0
2009-08-04 14:20:00,55.29,55.4,55.27,55.37,34500.0,29.5029,29.5616,29.4922,29.5456,34500.0
2009-08-04 14:25:00,55.36,55.51,55.36,55.51,29000.0,29.5402,29.6203,29.5402,29.6203,29000.0
2009-08-04 14:30:00,55.48,55.68,55.44,55.56,62000.0,29.6043,29.711,29.5829,29.647,62000.0
2009-08-04 14:35:00,55.53,55.6,55.47,55.6,42000.0,29.6309,29.6683,29.5989,29.6683,42000.0
2009-08-04 14:40:00,55.58,55.64,55.54,55.54,28000.0,29.6576,29.6896,29.6363,29.6363,28000.0
2009-08-04 14:45:00,55.57,55.62,55.47,55.47,38500.0,29.6523,29.679,29.5989,29.5989,38500.0
2009-08-04 14:50:00,55.46,55.5,55.34,55.45,28000.0,29.5936,29.6149,29.5296,29.5883,28000.0
2009-08-04 14:55:00,55.41,55.45,55.39,55.39,18500.0,29.5669,29.5883,29.5562,29.5562,18500.0
2009-08-04 15:00:00,55.4,55.5,55.34,55.49,38000.0,29.5616,29.6149,29.5296,29.6096,38000.0
2009-08-04 15:05:00,55.46,55.6,55.45,55.55,37500.0,29.5936,29.6683,29.5883,29.6416,37500.0
2009-08-04 15:10:00,55.55,55.59,55.49,55.58,41500.0,29.6416,29.663,29.6096,29.6576,41500.0
2009-08-04 15:15:00,55.55,55.57,55.49,55.51,27000.0,29.6416,29.6523,29.6096,29.6203,27000.0
2009-08-04 15:20:00,55.5,55.64,55.5,55.57,27000.0,29.6149,29.6896,29.6149,29.6523,27000.0
2009-08-04 15:25:00,55.53,55.53,55.42,55.45,20000.0,29.6309,29.6309,29.5723,29.5883,20000.0
2009-08-04 15:30:00,55.44,55.55,55.34,55.38,40500.0,29.5829,29.6416,29.5296,29.5509,40500.0
2009-08-04 15:35:00,55.35,55.4,55.33,55.33,43500.0,29.5349,29.5616,29.5242,29.5242,43500.0
2009-08-04 15:40:00,55.35,55.44,55.33,55.33,52000.0,29.5349,29.5829,29.5242,29.5242,52000.0
2009-08-04 15:45:00,55.33,55.37,55.26,55.31,47500.0,29.5242,29.5456,29.4869,29.5136,47500.0
2009-08-04 15:50:00,55.31,55.63,55.3,55.6,117500.0,29.5136,29.6843,29.5082,29.6683,117500.0
2009-08-04 15:55:00,55.6,55.8,55.6,55.78,224000.0,29.6683,29.775,29.6683,29.7643,224000.0
2009-08-05 09:30:00,55.85,56.09,55.47,55.87,78000.0,29.8017,29.9298,29.5989,29.8124,78000.0
2009-08-05 09:35:00,55.89,56.08,55.74,56.08,79000.0,29.823,29.9244,29.743,29.9244,79000.0
2009-08-05 09:40:00,56.08,56.29,55.93,55.97,92500.0,29.9244,30.0365,29.8444,29.8657,92500.0
2009-08-05 09:45:00,55.98,56.04,55.7,55.92,59000.0,29.8711,29.9031,29.7217,29.8391,59000.0
2009-08-05 09:50:00,56.0,56.03,55.71,55.91,62500.0,29.8817,29.8977,29.727,29.8337,62500.0
2009-08-05 09:55:00,55.88,55.95,55.8,55.95,44500.0,29.8177,29.8551,29.775,29.8551,44500.0
2009-08-05 10:00:00,55.92,55.92,55.5,55.67,88000.0,29.8391,29.8391,29.6149,29.7057,88000.0
2009-08-05 10:05:00,55.62,55.8,55.62,55.79,31000.0,29.679,29.775,29.679,29.7697,31000.0
2009-08-05 10:10:00,55.76,55.76,55.66,55.71,24500.0,29.7537,29.7537,29.7003,29.727,24500.0
2009-08-05 10:15:00,55.68,55.73,55.54,55.61,26500.0,29.711,29.7377,29.6363,29.6736,26500.0
2009-08-05 10:20:00,55.63,55.74,55.59,55.71,30500.0,29.6843,29.743,29.663,29.727,30500.0
2009-08-05 10:25:00,55.71,55.8,55.62,55.75,23500.0,29.727,29.775,29.679,29.7483,23500.0
2009-08-05 10:30:00,55.76,55.76,55.68,55.76,13000.0,29.7537,29.7537,29.711,29.7537,13000.0
2009-08-05 10:35:00,55.71,55.76,55.53,55.53,36500.0,29.727,29.7537,29.6309,29.6309,36500.0
2009-08-05 10:40:00,55.51,55.52,55.31,55.39,43000.0,29.6203,29.6256,29.5136,29.5562,43000.0
2009-08-05 10:45:00,55.33,55.42,55.24,55.4,33000.0,29.5242,29.5723,29.4762,29.5616,33000.0
2009-08-05 10:50:00,55.4,55.43,55.26,55.42,18500.0,29.5616,29.5776,29.4869,29.5723,18500.0
2009-08-05 10:55:00,55.42,55.54,55.4,55.5,15000.0,29.5723,29.6363,29.5616,29.6149,15000.0
2009-08-05 11:00:00,55.49,55.55,55.44,55.48,23000.0,29.6096,29.6416,29.5829,29.6043,23000.0
2009-08-05 11:05:00,55.48,55.52,55.41,55.5,22500.0,29.6043,29.6256,29.5669,29.6149,22500.0
2009-08-05 11:10:00,55.55,55.55,55.4,55.45,15500.0,29.6416,29.6416,29.5616,29.5883,15500.0
2009-08-05 11:15:00,55.5,55.5,55.39,55.4,15500.0,29.6149,29.6149,29.5562,29.5616,15500.0
2009-08-05 11:20:00,55.36,55.39,55.36,55.38,13000.0,29.5402,29.5562,29.5402,29.5509,13000.0
2009-08-05 11:25:00,55.38,55.6,55.38,55.55,29500.0,29.5509,29.6683,29.5509,29.6416,29500.0
2009-08-05 11:30:00,55.59,55.6,55.55,55.57,14500.0,29.663,29.6683,29.6416,29.6523,14500.0
2009-08-05 11:35:00,55.58,55.59,55.4,55.44,16000.0,29.6576,29.663,29.5616,29.5829,16000.0
2009-08-05 11:40:00,55.45,55.52,55.36,55.45,23500.0,29.5883,29.6256,29.5402,29.5883,23500.0
2009-08-05 11:45:00,55.44,55.48,55.42,55.48,11000.0,29.5829,29.6043,29.5723,29.6043,11000.0
2009-08-05 11:50:00,55.49,55.67,55.49,55.62,24000.0,29.6096,29.7057,29.6096,29.679,24000.0
2009-08-05 11:55:00,55.6,55.62,55.45,55.51,14000.0,29.6683,29.679,29.5883,29.6203,14000.0
2009-08-05 12:00:00,55.46,55.57,55.46,55.57,8500.0,29.5936,29.6523,29.5936,29.6523,8500.0
2009-08-05 12:05:00,55.58,55.58,55.45,55.45,18500.0,29.6576,29.6576,29.5883,29.5883,18500.0
2009-08-05 12:10:00,55.45,55.6,55.45,55.58,16000.0,29.5883,29.6683,29.5883,29.6576,16000.0
2009-08-05 12:15:00,55.6,55.64,55.55,55.61,34000.0,29.6683,29.6896,29.6416,29.6736,34000.0
2009-08-05 12:20:00,55.63,55.67,55.47,55.54,23500.0,29.6843,29.7057,29.5989,29.6363,23500.0
2009-08-05 12:25:00,55.56,55.58,55.53,55.58,16500.0,29.647,29.6576,29.6309,29.6576,16500.0
2009-08-05 12:30:00,55.56,55.69,55.56,55.67,19000.0,29.647,29.7163,29.647,29.7057,19000.0
2009-08-05 12:35:00,55.62,55.62,55.52,55.52,29000.0,29.679,29.679,29.6256,29.6256,29000.0
2009-08-05 12:40:00,55.5,55.6,55.5,55.57,15000.0,29.6149,29.6683,29.6149,29.6523,15000.0
2009-08-05 12:45:00,55.57,55.57,55.46,55.46,12000.0,29.6523,29.6523,29.5936,29.5936,12000.0
2009-08-05 12:50:00,55.5,55.5,55.44,55.44,20500.0,29.6149,29.6149,29.5829,29.5829,20500.0
2009-08-05 12:55:00,55.45,55.45,55.28,55.31,20500.0,29.5883,29.5883,29.4975,29.5136,20500.0
2009-08-05 13:00:00,55.33,55.42,55.29,55.42,20500.0,29.5242,29.5723,29.5029,29.5723,20500.0
2009-08-05 13:05:00,55.37,55.42,55.26,55.28,29000.0,29.5456,29.5723,29.4869,29.4975,29000.0
2009-08-05 13:10:00,55.28,55.4,55.28,55.37,57000.0,29.4975,29.5616,29.4975,29.5456,57000.0
2009-08-05 13:15:00,55.32,55.44,55.32,55.41,7000.0,29.5189,29.5829,29.5189,29.5669,7000.0
2009-08-05 13:20:00,55.41,55.47,55.38,55.44,16000.0,29.5669,29.5989,29.5509,29.5829,16000.0
2009-08-05 13:25:00,55.48,55.67,55.47,55.61,38000.0,29.6043,29.7057,29.5989,29.6736,38000.0
2009-08-05 13:30:00,55.65,55.69,55.64,55.66,29000.0,29.695,29.7163,29.6896,29.7003,29000.0
2009-08-05 13:35:00,55.67,55.79,55.66,55.71,39000.0,29.7057,29.7697,29.7003,29.727,39000.0
2009-08-05 13:40:00,55.69,55.73,55.66,55.67,35000.0,29.7163,29.7377,29.7003,29.7057,35000.0
2009-08-05 13:45:00,55.68,55.72,55.67,55.68,11000.0,29.711,29.7323,29.7057,29.711,11000.0
2009-08-05 13:50:00,55.71,55.71,55.64,55.7,27000.0,29.727,29.727,29.6896,29.7217,27000.0
2009-08-05 13:55:00,55.71,55.85,55.71,55.78,52500.0,29.727,29.8017,29.727,29.7643,52500.0
2009-08-05 14:00:00,55.78,55.87,55.74,55.84,50500.0,29.7643,29.8124,29.743,29.7964,50500.0
2009-08-05 14:05:00,55.84,55.84,55.75,55.75,40000.0,29.7964,29.7964,29.7483,29.7483,40000.0
2009-08-05 14:10:00,55.75,55.78,55.75,55.78,20500.0,29.7483,29.7643,29.7483,29.7643,20500.0
2009-08-05 14:15:00,55.76,55.77,55.63,55.63,28500.0,29.7537,29.759,29.6843,29.6843,28500.0
2009-08-05 14:20:00,55.66,55.67,55.55,55.63,15500.0,29.7003,29.7057,29.6416,29.6843,15500.0
2009-08-05 14:25:00,55.63,55.67,55.57,55.57,12000.0,29.6843,29.7057,29.6523,29.6523,12000.0
2009-08-05 14:30:00,55.62,55.62,55.53,55.53,17000.0,29.679,29.679,29.6309,29.6309,17000.0
2009-08-05 14:35:00,55.52,55.56,55.47,55.48,28500.0,29.6256,29.647,29.5989,29.6043,28500.0
2009-08-05 14:40:00,55.49,55.53,55.47,55.5,47500.0,29.6096,29.6309,29.5989,29.6149,47500.0
2009-08-05 14:45:00,55.53,55.57,55.47,55.53,86500.0,29.6309,29.6523,29.5989,29.6309,86500.0
2009-08-05 14:50:00,55.56,55.59,55.43,55.52,60000.0,29.647,29.663,29.5776,29.6256,60000.0
2009-08-05 14:55:00,55.5,55.64,55.5,55.6,20500.0,29.6149,29.6896,29.6149,29.6683,20500.0
2009-08-05 15:00:00,55.65,55.76,55.61,55.63,48500.0,29.695,29.7537,29.6736,29.6843,48500.0
2009-08-05 15:05:00,55.63,55.69,55.62,55.69,27500.0,29.6843,29.7163,29.679,29.7163,27500.0
2009-08-05 15:10:00,55.72,55.79,55.68,55.76,64000.0,29.7323,29.7697,29.711,29.7537,64000.0
2009-08-05 15:15:00,55.76,55.78,55.71,55.71,42500.0,29.7537,29.7643,29.727,29.727,42500.0
2009-08-05 15:20:00,55.75,55.79,55.74,55.78,32500.0,29.7483,29.7697,29.743,29.7643,32500.0
2009-08-05 15:25:00,55.78,55.89,55.77,55.87,107000.0,29.7643,29.823,29.759,29.8124,107000.0
2009-08-05 15:30:00,55.85,55.86,55.51,55.6,88000.0,29.8017,29.807,29.6203,29.6683,88000.0
2009-08-05 15:35:00,55.6,55.66,55.5,55.65,65000.0,29.6683,29.7003,29.6149,29.695,65000.0
2009-08-05 15:40:00,55.63,55.8,55.61,55.68,60500.0,29.6843,29.775,29.6736,29.711,60500.0
2009-08-05 15:45:00,55.68,55.71,55.43,55.52,50500.0,29.711,29.727,29.5776,29.6256,50500.0
2009-08-05 15:50:00,55.48,55.7,55.48,55.7,81500.0,29.6043,29.7217,29.6043,29.7217,81500.0
2009-08-05 15:55:00,55.7,55.9,55.67,55.72,195000.0,29.7217,29.8284,29.7057,29.7323,195000.0
2009-08-06 09:30:00,56.26,56.26,55.5,55.56,108000.0,30.0205,30.0205,29.6149,29.647,108000.0
2009-08-06 09:35:00,55.56,55.56,55.12,55.48,125500.0,29.647,29.647,29.4122,29.6043,125500.0
2009-08-06 09:40:00,55.42,55.8,55.35,55.35,63500.0,29.5723,29.775,29.5349,29.5349,63500.0
2009-08-06 09:45:00,55.3,55.34,55.07,55.07,106000.0,29.5082,29.5296,29.3855,29.3855,106000.0
2009-08-06 09:50:00,55.08,55.34,55.07,55.16,126000.0,29.3908,29.5296,29.3855,29.4335,126000.0
2009-08-06 09:55:00,55.14,55.16,54.88,54.94,116000.0,29.4228,29.4335,29.2841,29.3161,116000.0
2009-08-06 10:00:00,54.93,54.93,54.6,54.73,132500.0,29.3108,29.3108,29.1347,29.2041,132500.0
2009-08-06 10:05:00,54.72,54.9,54.58,54.7,85500.0,29.1987,29.2948,29.124,29.1881,85500.0
2009-08-06 10:10:00,54.73,54.77,54.47,54.56,82000.0,29.2041,29.2254,29.0653,29.1134,82000.0
2009-08-06 10:15:00,54.52,54.55,54.0,54.13,226500.0,29.092,29.108,28.8145,28.8839,226500.0
2009-08-06 10:20:00,54.13,56.4,54.02,54.19,93500.0,28.8839,30.0952,28.8252,28.9159,93500.0
2009-08-06 10:25:00,54.21,54.26,54.02,54.23,88000.0,28.9266,28.9533,28.8252,28.9373,88000.0
2009-08-06 10:30:00,54.2,54.45,54.16,54.35,91000.0,28.9213,29.0547,28.8999,29.0013,91000.0
2009-08-06 10:35:00,54.31,54.55,54.21,54.49,58500.0,28.98,29.108,28.9266,29.076,58500.0
2009-08-06 10:40:00,54.46,54.67,54.44,54.58,69000.0,29.06,29.172,29.0493,29.124,69000.0
2009-08-06 10:45:00,54.63,54.86,54.63,54.73,56500.0,29.1507,29.2734,29.1507,29.2041,56500.0
2009-08-06 10:50:00,54.72,54.76,54.61,54.71,54000.0,29.1987,29.2201,29.14,29.1934,54000.0
2009-08-06 10:55:00,54.73,54.8,54.73,54.79,19500.0,29.2041,29.2414,29.2041,29.2361,19500.0
2009-08-06 11:00:00,54.79,54.99,54.75,54.98,50500.0,29.2361,29.3428,29.2147,29.3375,50500.0
2009-08-06 11:05:00,54.98,54.99,54.81,54.84,63000.0,29.3375,29.3428,29.2468,29.2628,63000.0
2009-08-06 11:10:00,54.8,54.91,54.73,54.91,34500.0,29.2414,29.3001,29.2041,29.3001,34500.0
2009-08-06 11:15:00,54.93,54.97,54.84,54.89,32500.0,29.3108,29.3321,29.2628,29.2894,32500.0
2009-08-06 11:20:00,54.9,54.95,54.86,54.88,24000.0,29.2948,29.3215,29.2734,29.2841,24000.0
2009-08-06 11:25:00,54.9,54.98,54.9,54.91,19000.0,29.2948,29.3375,29.2948,29.3001,19000.0
2009-08-06 11:30:00,54.92,54.93,54.78,54.82,43000.0,29.3054,29.3108,29.2307,29.2521,43000.0
2009-08-06 11:35:00,54.81,54.85,54.8,54.81,26000.0,29.2468,29.2681,29.2414,29.2468,26000.0
2009-08-06 11:40:00,54.81,54.82,54.75,54.81,34500.0,29.2468,29.2521,29.2147,29.2468,34500.0
2009-08-06 11:45:00,54.79,54.94,54.79,54.89,19000.0,29.2361,29.3161,29.2361,29.2894,19000.0
2009-08-06 11:50:00,54.9,54.9,54.82,54.82,7000.0,29.2948,29.2948,29.2521,29.2521,7000.0
2009-08-06 11:55:00,54.78,54.8,54.66,54.77,36500.0,29.2307,29.2414,29.1667,29.2254,36500.0
2009-08-06 12:00:00,54.77,54.77,54.46,54.49,33000.0,29.2254,29.2254,29.06,29.076,33000.0
2009-08-06 12:05:00,54.51,54.51,54.4,54.4,25000.0,29.0867,29.0867,29.028,29.028,25000.0
2009-08-06 12:10:00,54.38,54.5,54.32,54.46,34000.0,29.0173,29.0813,28.9853,29.06,34000.0
2009-08-06 12:15:00,54.44,54.44,54.34,54.43,19500.0,29.0493,29.0493,28.996,29.044,19500.0
2009-08-06 12:20:00,54.46,54.63,54.44,54.57,31000.0,29.06,29.1507,29.0493,29.1187,31000.0
2009-08-06 12:25:00,54.57,54.57,54.48,54.49,15000.0,29.1187,29.1187,29.0707,29.076,15000.0
2009-08-06 12:30:00,54.48,54.53,54.42,54.42,22000.0,29.0707,29.0973,29.0386,29.0386,22000.0
2009-08-06 12:35:00,54.4,54.56,54.4,54.49,23000.0,29.028,29.1134,29.028,29.076,23000.0
2009-08-06 12:40:00,54.53,54.54,54.43,54.5,22500.0,29.0973,29.1027,29.044,29.0813,22500.0
2009-08-06 12:45:00,54.5,54.53,54.47,54.52,32000.0,29.0813,29.0973,29.0653,29.092,32000.0
2009-08-06 12:50:00,54.5,54.5,54.35,54.44,22000.0,29.0813,29.0813,29.0013,29.0493,22000.0
2009-08-06 12:55:00,54.38,54.48,54.36,54.37,23000.0,29.0173,29.0707,29.0066,29.012,23000.0
2009-08-06 13:00:00,54.4,54.41,54.32,54.35,27500.0,29.028,29.0333,28.9853,29.0013,27500.0
2009-08-06 13:05:00,54.35,54.39,54.33,54.36,14500.0,29.0013,29.0226,28.9906,29.0066,14500.0
2009-08-06 13:10:00,54.36,54.38,54.33,54.34,17000.0,29.0066,29.0173,28.9906,28.996,17000.0
2009-08-06 13:15:00,54.36,54.44,54.32,54.36,25000.0,29.0066,29.0493,28.9853,29.0066,25000.0
2009-08-06 13:20:00,54.38,54.53,54.34,54.53,22000.0,29.0173,29.0973,28.996,29.0973,22000.0
2009-08-06 13:25:00,54.53,54.53,54.44,54.47,35000.0,29.0973,29.0973,29.0493,29.0653,35000.0
2009-08-06 13:30:00,54.5,54.7,54.5,54.54,27500.0,29.0813,29.1881,29.0813,29.1027,27500.0
2009-08-06 13:35:00,54.53,54.56,54.37,54.4,29000.0,29.0973,29.1134,29.012,29.028,29000.0
2009-08-06 13:40:00,54.42,54.42,54.24,54.29,120000.0,29.0386,29.0386,28.9426,28.9693,120000.0
2009-08-06 13:45:00,54.29,54.35,54.24,54.24,43500.0,28.9693,29.0013,28.9426,28.9426,43500.0
2009-08-06 13:50:00,54.25,54.37,54.25,54.35,29000.0,28.9479,29.012,28.9479,29.0013,29000.0
2009-08-06 13:55:00,54.33,54.4,54.33,54.35,12000.0,28.9906,29.028,28.9906,29.0013,12000.0
2009-08-06 14:00:00,54.35,54.38,54.24,54.24,42000.0,29.0013,29.0173,28.9426,28.9426,42000.0
2009-08-06 14:05:00,54.24,54.28,54.14,54.22,127000.0,28.9426,28.9639,28.8892,28.9319,127000.0
2009-08-06 14:10:00,54.22,54.22,54.14,54.2,52000.0,28.9319,28.9319,28.8892,28.9213,52000.0
2009-08-06 14:15:00,54.19,54.2,54.16,54.2,16500.0,28.9159,28.9213,28.8999,28.9213,16500.0
2009-08-06 14:20:00,54.19,54.2,54.09,54.15,64500.0,28.9159,28.9213,28.8626,28.8946,64500.0
2009-08-06 14:25:00,54.18,54.25,54.09,54.17,45500.0,28.9106,28.9479,28.8626,28.9052,45500.0
2009-08-06 14:30:00,54.18,54.25,54.1,54.25,29000.0,28.9106,28.9479,28.8679,28.9479,29000.0
2009-08-06 14:35:00,54.25,54.25,54.13,54.19,26500.0,28.9479,28.9479,28.8839,28.9159,26500.0
2009-08-06 14:40:00,54.18,54.18,54.08,54.08,17000.0,28.9106,28.9106,28.8572,28.8572,17000.0
2009-08-06 14:45:00,54.09,54.2,54.06,54.2,28000.0,28.8626,28.9213,28.8466,28.9213,28000.0
2009-08-06 14:50:00,54.17,54.29,54.14,54.29,30500.0,28.9052,28.9693,28.8892,28.9693,30500.0
2009-08-06 14:55:00,54.3,54.48,54.3,54.43,32500.0,28.9746,29.0707,28.9746,29.044,32500.0
2009-08-06 15:00:00,54.4,54.53,54.36,54.53,40500.0,29.028,29.0973,29.0066,29.0973,40500.0
2009-08-06 15:05:00,54.53,54.63,54.48,54.52,52000.0,29.0973,29.1507,29.0707,29.092,52000.0
2009-08-06 15:10:00,54.55,54.55,54.46,54.52,24000.0,29.108,29.108,29.06,29.092,24000.0
2009-08-06 15:15:00,54.53,54.72,54.52,54.68,80000.0,29.0973,29.1987,29.092,29.1774,80000.0
2009-08-06 15:20:00,54.68,54.82,54.61,54.79,79000.0,29.1774,29.2521,29.14,29.2361,79000.0
2009-08-06 15:25:00,54.76,54.79,54.67,54.67,65000.0,29.2201,29.2361,29.172,29.172,65000.0
2009-08-06 15:30:00,54.69,54.78,54.45,54.67,90500.0,29.1827,29.2307,29.0547,29.172,90500.0
2009-08-06 15:35:00,54.68,54.73,54.52,54.73,53000.0,29.1774,29.2041,29.092,29.2041,53000.0
2009-08-06 15:40:00,54.75,54.87,54.63,54.71,96500.0,29.2147,29.2788,29.1507,29.1934,96500.0
2009-08-06 15:45:00,54.77,54.82,54.64,54.78,116000.0,29.2254,29.2521,29.156,29.2307,116000.0
2009-08-06 15:50:00,54.79,54.79,54.58,54.6,179500.0,29.2361,29.2361,29.124,29.1347,179500.0
2009-08-06 15:55:00,54.6,54.73,54.46,54.6,181000.0,29.1347,29.2041,29.06,29.1347,181000.0
2009-08-07 09:30:00,55.2,55.85,55.2,55.54,214500.0,29.4549,29.8017,29.4549,29.6363,214500.0
2009-08-07 09:35:00,55.6,55.78,55.13,55.2,149000.0,29.6683,29.7643,29.4175,29.4549,149000.0
2009-08-07 09:40:00,55.35,55.44,55.01,55.36,129000.0,29.5349,29.5829,29.3535,29.5402,129000.0
2009-08-07 09:45:00,55.33,55.41,55.2,55.4,48000.0,29.5242,29.5669,29.4549,29.5616,48000.0
2009-08-07 09:50:00,55.39,55.88,55.39,55.84,139000.0,29.5562,29.8177,29.5562,29.7964,139000.0
2009-08-07 09:55:00,55.88,56.19,55.85,55.87,189500.0,29.8177,29.9831,29.8017,29.8124,189500.0
2009-08-07 10:00:00,55.87,55.94,55.66,55.89,89000.0,29.8124,29.8497,29.7003,29.823,89000.0
2009-08-07 10:05:00,55.92,55.99,55.82,55.95,50500.0,29.8391,29.8764,29.7857,29.8551,50500.0
2009-08-07 10:10:00,55.92,55.99,55.83,55.83,96000.0,29.8391,29.8764,29.791,29.791,96000.0
2009-08-07 10:15:00,55.84,55.89,55.61,55.68,43000.0,29.7964,29.823,29.6736,29.711,43000.0
2009-08-07 10:20:00,55.65,55.8,55.57,55.69,43000.0,29.695,29.775,29.6523,29.7163,43000.0
2009-08-07 10:25:00,55.66,55.85,55.61,55.85,35000.0,29.7003,29.8017,29.6736,29.8017,35000.0
2009-08-07 10:30:00,55.89,55.96,55.87,55.95,50500.0,29.823,29.8604,29.8124,29.8551,50500.0
2009-08-07 10:35:00,55.97,56.25,55.94,56.22,91000.0,29.8657,30.0151,29.8497,29.9991,91000.0
2009-08-07 10:40:00,56.23,56.23,55.98,56.07,55500.0,30.0045,30.0045,29.8711,29.9191,55500.0
2009-08-07 10:45:00,56.08,56.2,56.04,56.15,65500.0,29.9244,29.9885,29.9031,29.9618,65500.0
2009-08-07 10:50:00,56.14,56.48,56.12,56.47,94000.0,29.9564,30.1379,29.9458,30.1325,94000.0
2009-08-07 10:55:00,56.47,56.64,56.45,56.64,172000.0,30.1325,30.2232,30.1219,30.2232,172000.0
2009-08-07 11:00:00,56.6,56.98,56.6,56.95,113500.0,30.2019,30.4047,30.2019,30.3887,113500.0
2009-08-07 11:05:00,56.98,57.06,56.75,56.84,184000.0,30.4047,30.4474,30.2819,30.33,184000.0
2009-08-07 11:10:00,56.81,56.9,56.73,56.9,63000.0,30.314,30.362,30.2713,30.362,63000.0
2009-08-07 11:15:00,56.93,57.11,56.93,56.98,117000.0,30.378,30.474,30.378,30.4047,117000.0
2009-08-07 11:20:00,57.01,57.01,56.85,56.89,39500.0,30.4207,30.4207,30.3353,30.3566,39500.0
2009-08-07 11:25:00,56.88,56.91,56.55,56.58,82500.0,30.3513,30.3673,30.1752,30.1912,82500.0
2009-08-07 11:30:00,56.54,56.65,56.54,56.64,21000.0,30.1699,30.2286,30.1699,30.2232,21000.0
2009-08-07 11:35:00,56.63,56.9,56.63,56.84,25000.0,30.2179,30.362,30.2179,30.33,25000.0
2009-08-07 11:40:00,56.9,56.9,56.54,56.56,44000.0,30.362,30.362,30.1699,30.1806,44000.0
2009-08-07 11:45:00,56.58,56.7,56.5,56.68,32500.0,30.1912,30.2553,30.1485,30.2446,32500.0
2009-08-07 11:50:00,56.68,56.75,56.63,56.74,30000.0,30.2446,30.2819,30.2179,30.2766,30000.0
2009-08-07 11:55:00,56.71,56.97,56.7,56.82,43500.0,30.2606,30.3993,30.2553,30.3193,43500.0
2009-08-07 12:00:00,56.83,56.93,56.8,56.9,38000.0,30.3246,30.378,30.3086,30.362,38000.0
2009-08-07 12:05:00,56.87,57.02,56.87,56.96,38500.0,30.346,30.426,30.346,30.394,38500.0
2009-08-07 12:10:00,56.98,57.0,56.94,56.97,24000.0,30.4047,30.4153,30.3833,30.3993,24000.0
2009-08-07 12:15:00,56.97,57.07,56.95,57.06,46500.0,30.3993,30.4527,30.3887,30.4474,46500.0
2009-08-07 12:20:00,57.06,57.25,57.05,57.24,68500.0,30.4474,30.5487,30.442,30.5434,68500.0
2009-08-07 12:25:00,57.18,57.23,57.16,57.22,35500.0,30.5114,30.5381,30.5007,30.5327,35500.0
2009-08-07 12:30:00,57.2,57.37,57.2,57.34,102000.0,30.5221,30.6128,30.5221,30.5968,102000.0
2009-08-07 12:35:00,57.34,57.48,57.33,57.46,75000.0,30.5968,30.6715,30.5914,30.6608,75000.0
2009-08-07 12:40:00,57.44,57.53,57.44,57.51,70500.0,30.6501,30.6982,30.6501,30.6875,70500.0
2009-08-07 12:45:00,57.51,57.57,57.39,57.42,123500.0,30.6875,30.7195,30.6234,30.6395,123500.0
2009-08-07 12:50:00,57.42,57.68,57.41,57.68,53500.0,30.6395,30.7782,30.6341,30.7782,53500.0
2009-08-07 12:55:00,57.67,57.7,57.5,57.54,101500.0,30.7729,30.7889,30.6821,30.7035,101500.0
2009-08-07 13:00:00,57.57,57.84,57.56,57.75,183000.0,30.7195,30.8636,30.7142,30.8155,183000.0
2009-08-07 13:05:00,57.76,57.8,57.7,57.77,97000.0,30.8209,30.8422,30.7889,30.8262,97000.0
2009-08-07 13:10:00,57.74,57.98,57.67,57.95,101000.0,30.8102,30.9383,30.7729,30.9223,101000.0
2009-08-07 13:15:00,57.92,58.08,57.92,58.01,133500.0,30.9063,30.9916,30.9063,30.9543,133500.0
2009-08-07 13:20:00,58.02,58.15,58.02,58.13,77000.0,30.9596,31.029,30.9596,31.0183,77000.0
2009-08-07 13:25:00,58.13,58.29,58.05,58.24,91500.0,31.0183,31.1037,30.9756,31.077,91500.0
2009-08-07 13:30:00,58.24,58.34,58.2,58.24,95000.0,31.077,31.1304,31.0557,31.077,95000.0
2009-08-07 13:35:00,58.24,58.3,58.19,58.22,82500.0,31.077,31.109,31.0503,31.0663,82500.0
2009-08-07 13:40:00,58.22,58.24,58.03,58.09,73500.0,31.0663,31.077,30.965,30.997,73500.0
2009-08-07 13:45:00,58.09,58.14,58.0,58.01,72500.0,30.997,31.0236,30.9489,30.9543,72500.0
2009-08-07 13:50:00,58.02,58.02,57.82,57.88,132500.0,30.9596,30.9596,30.8529,30.8849,132500.0
2009-08-07 13:55:00,57.88,57.94,57.61,57.68,116000.0,30.8849,30.9169,30.7408,30.7782,116000.0
2009-08-07 14:00:00,57.63,57.84,57.63,57.74,63500.0,30.7515,30.8636,30.7515,30.8102,63500.0
2009-08-07 14:05:00,57.74,58.0,57.74,57.97,81000.0,30.8102,30.9489,30.8102,30.9329,81000.0
2009-08-07 14:10:00,57.97,57.97,57.85,57.85,99500.0,30.9329,30.9329,30.8689,30.8689,99500.0
2009-08-07 14:15:00,57.85,57.9,57.69,57.71,41500.0,30.8689,30.8956,30.7835,30.7942,41500.0
2009-08-07 14:20:00,57.76,57.77,57.63,57.7,62000.0,30.8209,30.8262,30.7515,30.7889,62000.0
2009-08-07 14:25:00,57.7,57.71,57.51,57.71,95500.0,30.7889,30.7942,30.6875,30.7942,95500.0
2009-08-07 14:30:00,57.73,57.94,57.73,57.89,71500.0,30.8049,30.9169,30.8049,30.8902,71500.0
2009-08-07 14:35:00,57.94,57.97,57.86,57.95,46000.0,30.9169,30.9329,30.8742,30.9223,46000.0
2009-08-07 14:40:00,57.94,58.0,57.89,57.93,73500.0,30.9169,30.9489,30.8902,30.9116,73500.0
2009-08-07 14:45:00,57.94,57.95,57.88,57.91,44500.0,30.9169,30.9223,30.8849,30.9009,44500.0
2009-08-07 14:50:00,57.9,57.99,57.9,57.99,39500.0,30.8956,30.9436,30.8956,30.9436,39500.0
2009-08-07 14:55:00,57.98,58.1,57.98,58.07,70500.0,30.9383,31.0023,30.9383,30.9863,70500.0
2009-08-07 15:00:00,58.06,58.1,57.65,57.71,101500.0,30.981,31.0023,30.7622,30.7942,101500.0
2009-08-07 15:05:00,57.69,57.77,57.5,57.59,102500.0,30.7835,30.8262,30.6821,30.7302,102500.0
2009-08-07 15:10:00,57.62,57.67,57.46,57.46,77500.0,30.7462,30.7729,30.6608,30.6608,77500.0
2009-08-07 15:15:00,57.44,57.5,57.37,57.43,103000.0,30.6501,30.6821,30.6128,30.6448,103000.0
2009-08-07 15:20:00,57.41,57.5,57.25,57.48,93000.0,30.6341,30.6821,30.5487,30.6715,93000.0
2009-08-07 15:25:00,57.47,57.66,57.39,57.63,133500.0,30.6661,30.7675,30.6234,30.7515,133500.0
2009-08-07 15:30:00,57.63,57.63,57.42,57.55,112000.0,30.7515,30.7515,30.6395,30.7088,112000.0
2009-08-07 15:35:00,57.57,57.72,57.46,57.46,176000.0,30.7195,30.7995,30.6608,30.6608,176000.0
2009-08-07 15:40:00,57.49,57.65,57.43,57.59,114500.0,30.6768,30.7622,30.6448,30.7302,114500.0
2009-08-07 15:45:00,57.59,57.59,57.36,57.41,125500.0,30.7302,30.7302,30.6074,30.6341,125500.0
2009-08-07 15:50:00,57.41,57.51,57.32,57.49,279000.0,30.6341,30.6875,30.5861,30.6768,279000.0
2009-08-07 15:55:00,57.49,57.5,57.19,57.22,323500.0,30.6768,30.6821,30.5167,30.5327,323500.0
2009-08-10 09:30:00,56.31,57.19,56.31,56.78,106500.0,30.0472,30.5167,30.0472,30.298,106500.0
2009-08-10 09:35:00,56.86,57.08,56.65,56.76,69000.0,30.3406,30.458,30.2286,30.2873,69000.0
2009-08-10 09:40:00,56.75,57.24,56.75,57.21,68000.0,30.2819,30.5434,30.2819,30.5274,68000.0
2009-08-10 09:45:00,57.24,57.42,56.97,57.08,81000.0,30.5434,30.6395,30.3993,30.458,81000.0
2009-08-10 09:50:00,57.1,57.15,56.89,56.97,35000.0,30.4687,30.4954,30.3566,30.3993,35000.0
2009-08-10 09:55:00,57.02,57.2,56.99,57.08,32500.0,30.426,30.5221,30.41,30.458,32500.0
2009-08-10 10:00:00,57.0,57.06,56.85,56.98,38500.0,30.4153,30.4474,30.3353,30.4047,38500.0
2009-08-10 10:05:00,56.94,57.02,56.8,56.99,31500.0,30.3833,30.426,30.3086,30.41,31500.0
2009-08-10 10:10:00,56.99,57.58,56.99,57.57,126500.0,30.41,30.7248,30.41,30.7195,126500.0
2009-08-10 10:15:00,57.54,57.57,57.31,57.4,37000.0,30.7035,30.7195,30.5808,30.6288,37000.0
2009-08-10 10:20:00,57.35,57.46,57.25,57.33,25000.0,30.6021,30.6608,30.5487,30.5914,25000.0
2009-08-10 10:25:00,57.35,57.4,57.29,57.31,18500.0,30.6021,30.6288,30.5701,30.5808,18500.0
2009-08-10 10:30:00,57.35,57.35,57.25,57.31,19000.0,30.6021,30.6021,30.5487,30.5808,19000.0
2009-08-10 10:35:00,57.27,57.28,57.0,57.1,60000.0,30.5594,30.5648,30.4153,30.4687,60000.0
2009-08-10 10:40:00,57.08,57.11,57.0,57.04,39000.0,30.458,30.474,30.4153,30.4367,39000.0
2009-08-10 10:45:00,57.07,57.21,57.07,57.2,26500.0,30.4527,30.5274,30.4527,30.5221,26500.0
2009-08-10 10:50:00,57.21,57.39,57.19,57.35,29500.0,30.5274,30.6234,30.5167,30.6021,29500.0
2009-08-10 10:55:00,57.33,57.34,57.18,57.3,19500.0,30.5914,30.5968,30.5114,30.5754,19500.0
2009-08-10 11:00:00,57.34,57.38,57.33,57.35,15000.0,30.5968,30.6181,30.5914,30.6021,15000.0
2009-08-10 11:05:00,57.34,57.35,57.19,57.21,22000.0,30.5968,30.6021,30.5167,30.5274,22000.0
2009-08-10 11:10:00,57.18,57.25,57.12,57.13,21000.0,30.5114,30.5487,30.4794,30.4847,21000.0
2009-08-10 11:15:00,57.1,57.14,56.86,56.9,63500.0,30.4687,30.49,30.3406,30.362,63500.0
2009-08-10 11:20:00,56.91,56.93,56.68,56.78,63000.0,30.3673,30.378,30.2446,30.298,63000.0
2009-08-10 11:25:00,56.83,56.89,56.67,56.7,42000.0,30.3246,30.3566,30.2393,30.2553,42000.0
2009-08-10 11:30:00,56.69,56.79,56.67,56.72,26000.0,30.2499,30.3033,30.2393,30.2659,26000.0
2009-08-10 11:35:00,56.7,56.81,56.66,56.76,35000.0,30.2553,30.314,30.2339,30.2873,35000.0
2009-08-10 11:40:00,56.81,56.9,56.8,56.89,26000.0,30.314,30.362,30.3086,30.3566,26000.0
2009-08-10 11:45:00,56.9,57.0,56.86,56.89,28000.0,30.362,30.4153,30.3406,30.3566,28000.0
2009-08-10 11:50:00,56.84,56.93,56.84,56.91,6000.0,30.33,30.378,30.33,30.3673,6000.0
2009-08-10 11:55:00,56.88,56.98,56.88,56.98,11500.0,30.3513,30.4047,30.3513,30.4047,11500.0
2009-08-10 12:00:00,57.0,57.0,56.94,56.96,8500.0,30.4153,30.4153,30.3833,30.394,8500.0
2009-08-10 12:05:00,56.96,57.04,56.96,57.02,9000.0,30.394,30.4367,30.394,30.426,9000.0
2009-08-10 12:10:00,57.04,57.08,57.02,57.06,7500.0,30.4367,30.458,30.426,30.4474,7500.0
2009-08-10 12:15:00,57.07,57.18,57.07,57.13,10000.0,30.4527,30.5114,30.4527,30.4847,10000.0
2009-08-10 12:20:00,57.16,57.16,56.97,56.98,11000.0,30.5007,30.5007,30.3993,30.4047,11000.0
2009-08-10 12:25:00,56.97,57.08,56.97,57.08,22000.0,30.3993,30.458,30.3993,30.458,22000.0
2009-08-10 12:30:00,57.0,57.11,57.0,57.05,31500.0,30.4153,30.474,30.4153,30.442,31500.0
2009-08-10 12:35:00,57.05,57.05,56.85,56.85,14500.0,30.442,30.442,30.3353,30.3353,14500.0
2009-08-10 12:40:00,56.88,56.88,56.6,56.66,74500.0,30.3513,30.3513,30.2019,30.2339,74500.0
2009-08-10 12:45:00,56.7,56.8,56.7,56.79,10500.0,30.2553,30.3086,30.2553,30.3033,10500.0
2009-08-10 12:50:00,56.79,56.84,56.7,56.73,12000.0,30.3033,30.33,30.2553,30.2713,12000.0
2009-08-10 12:55:00,56.72,56.75,56.66,56.71,15500.0,30.2659,30.2819,30.2339,30.2606,15500.0
2009-08-10 13:00:00,56.66,56.72,56.66,56.7,8000.0,30.2339,30.2659,30.2339,30.2553,8000.0
2009-08-10 13:05:00,56.69,56.73,56.55,56.55,29000.0,30.2499,30.2713,30.1752,30.1752,29000.0
2009-08-10 13:10:00,56.55,56.65,56.55,56.6,20000.0,30.1752,30.2286,30.1752,30.2019,20000.0
2009-08-10 13:15:00,56.57,56.57,56.38,56.46,32500.0,30.1859,30.1859,30.0845,30.1272,32500.0
2009-08-10 13:20:00,56.45,56.49,56.42,56.43,21500.0,30.1219,30.1432,30.1059,30.1112,21500.0
2009-08-10 13:25:00,56.43,56.45,56.31,56.45,26000.0,30.1112,30.1219,30.0472,30.1219,26000.0
2009-08-10 13:30:00,56.42,56.64,56.38,56.59,36000.0,30.1059,30.2232,30.0845,30.1966,36000.0
2009-08-10 13:35:00,56.59,56.61,56.5,56.54,13000.0,30.1966,30.2072,30.1485,30.1699,13000.0
2009-08-10 13:40:00,56.5,56.65,56.45,56.61,23500.0,30.1485,30.2286,30.1219,30.2072,23500.0
2009-08-10 13:45:00,56.65,56.7,56.53,56.59,23000.0,30.2286,30.2553,30.1645,30.1966,23000.0
2009-08-10 13:50:00,56.59,56.65,56.57,56.65,23500.0,30.1966,30.2286,30.1859,30.2286,23500.0
2009-08-10 13:55:00,56.57,56.64,56.51,56.51,13500.0,30.1859,30.2232,30.1539,30.1539,13500.0
2009-08-10 14:00:00,56.51,56.53,56.43,56.43,23500.0,30.1539,30.1645,30.1112,30.1112,23500.0
2009-08-10 14:05:00,56.45,56.54,56.43,56.54,20500.0,30.1219,30.1699,30.1112,30.1699,20500.0
2009-08-10 14:10:00,56.51,56.53,56.4,56.43,19000.0,30.1539,30.1645,30.0952,30.1112,19000.0
2009-08-10 14:15:00,56.43,56.45,56.33,56.33,22000.0,30.1112,30.1219,30.0578,30.0578,22000.0
2009-08-10 14:20:00,56.36,56.49,56.36,56.49,15500.0,30.0738,30.1432,30.0738,30.1432,15500.0
2009-08-10 14:25:00,56.47,56.65,56.47,56.63,15500.0,30.1325,30.2286,30.1325,30.2179,15500.0
2009-08-10 14:30:00,56.61,56.65,56.56,56.62,17000.0,30.2072,30.2286,30.1806,30.2126,17000.0
2009-08-10 14:35:00,56.59,56.72,56.59,56.66,24500.0,30.1966,30.2659,30.1966,30.2339,24500.0
2009-08-10 14:40:00,56.65,56.68,56.59,56.59,18500.0,30.2286,30.2446,30.1966,30.1966,18500.0
2009-08-10 14:45:00,56.64,56.64,56.58,56.62,11500.0,30.2232,30.2232,30.1912,30.2126,11500.0
2009-08-10 14:50:00,56.6,56.61,56.48,56.52,25000.0,30.2019,30.2072,30.1379,30.1592,25000.0
2009-08-10 14:55:00,56.5,56.65,56.5,56.61,21500.0,30.1485,30.2286,30.1485,30.2072,21500.0
2009-08-10 15:00:00,56.6,56.78,56.6,56.67,53000.0,30.2019,30.298,30.2019,30.2393,53000.0
2009-08-10 15:05:00,56.68,56.71,56.57,56.61,29000.0,30.2446,30.2606,30.1859,30.2072,29000.0
2009-08-10 15:10:00,56.61,56.61,56.49,56.55,37500.0,30.2072,30.2072,30.1432,30.1752,37500.0
2009-08-10 15:15:00,56.58,56.66,56.56,56.66,14500.0,30.1912,30.2339,30.1806,30.2339,14500.0
2009-08-10 15:20:00,56.62,56.65,56.58,56.63,13500.0,30.2126,30.2286,30.1912,30.2179,13500.0
2009-08-10 15:25:00,56.63,56.7,56.6,56.64,16000.0,30.2179,30.2553,30.2019,30.2232,16000.0
2009-08-10 15:30:00,56.64,56.64,56.48,56.48,27500.0,30.2232,30.2232,30.1379,30.1379,27500.0
2009-08-10 15:35:00,56.54,56.57,56.45,56.56,38500.0,30.1699,30.1859,30.1219,30.1806,38500.0
2009-08-10 15:40:00,56.52,56.67,56.45,56.63,68000.0,30.1592,30.2393,30.1219,30.2179,68000.0
2009-08-10 15:45:00,56.67,56.71,56.59,56.67,41000.0,30.2393,30.2606,30.1966,30.2393,41000.0
2009-08-10 15:50:00,56.7,56.71,56.51,56.59,87500.0,30.2553,30.2606,30.1539,30.1966,87500.0
2009-08-10 15:55:00,56.58,56.67,56.51,56.59,117500.0,30.1912,30.2393,30.1539,30.1966,117500.0
2009-08-11 09:30:00,56.46,56.88,56.17,56.69,106000.0,30.1272,30.3513,29.9725,30.2499,106000.0
2009-08-11 09:35:00,56.61,56.76,56.33,56.55,85500.0,30.2072,30.2873,30.0578,30.1752,85500.0
2009-08-11 09:40:00,56.59,56.9,56.53,56.55,81500.0,30.1966,30.362,30.1645,30.1752,81500.0
2009-08-11 09:45:00,56.51,56.7,56.3,56.47,85500.0,30.1539,30.2553,30.0418,30.1325,85500.0
2009-08-11 09:50:00,56.49,56.7,56.48,56.63,24000.0,30.1432,30.2553,30.1379,30.2179,24000.0
2009-08-11 09:55:00,56.66,56.72,56.4,56.56,76000.0,30.2339,30.2659,30.0952,30.1806,76000.0
2009-08-11 10:00:00,56.47,56.48,56.24,56.38,92000.0,30.1325,30.1379,30.0098,30.0845,92000.0
2009-08-11 10:05:00,56.42,56.42,56.29,56.29,28500.0,30.1059,30.1059,30.0365,30.0365,28500.0
2009-08-11 10:10:00,56.3,56.3,56.11,56.2,116500.0,30.0418,30.0418,29.9404,29.9885,116500.0
2009-08-11 10:15:00,56.19,56.2,56.01,56.03,55500.0,29.9831,29.9885,29.8871,29.8977,55500.0
2009-08-11 10:20:00,56.02,56.02,55.8,55.84,88000.0,29.8924,29.8924,29.775,29.7964,88000.0
2009-08-11 10:25:00,55.82,55.84,55.63,55.73,70000.0,29.7857,29.7964,29.6843,29.7377,70000.0
2009-08-11 10:30:00,55.68,55.78,55.62,55.76,48500.0,29.711,29.7643,29.679,29.7537,48500.0
2009-08-11 10:35:00,55.76,55.83,55.71,55.74,28000.0,29.7537,29.791,29.727,29.743,28000.0
2009-08-11 10:40:00,55.72,55.83,55.5,55.5,67000.0,29.7323,29.791,29.6149,29.6149,67000.0
2009-08-11 10:45:00,55.57,55.6,55.45,55.46,30500.0,29.6523,29.6683,29.5883,29.5936,30500.0
2009-08-11 10:50:00,55.47,55.66,55.47,55.57,65500.0,29.5989,29.7003,29.5989,29.6523,65500.0
2009-08-11 10:55:00,55.57,55.57,55.49,55.49,19000.0,29.6523,29.6523,29.6096,29.6096,19000.0
2009-08-11 11:00:00,55.47,55.5,55.34,55.34,32000.0,29.5989,29.6149,29.5296,29.5296,32000.0
2009-08-11 11:05:00,55.32,55.36,55.15,55.2,42500.0,29.5189,29.5402,29.4282,29.4549,42500.0
2009-08-11 11:10:00,55.2,55.28,55.05,55.07,23500.0,29.4549,29.4975,29.3748,29.3855,23500.0
2009-08-11 11:15:00,55.09,55.15,55.05,55.13,32000.0,29.3962,29.4282,29.3748,29.4175,32000.0
2009-08-11 11:20:00,55.13,55.29,55.13,55.29,38000.0,29.4175,29.5029,29.4175,29.5029,38000.0
2009-08-11 11:25:00,55.29,55.6,55.24,55.6,59500.0,29.5029,29.6683,29.4762,29.6683,59500.0
2009-08-11 11:30:00,55.56,55.56,55.32,55.36,32500.0,29.647,29.647,29.5189,29.5402,32500.0
2009-08-11 11:35:00,55.4,55.5,55.36,55.46,14000.0,29.5616,29.6149,29.5402,29.5936,14000.0
2009-08-11 11:40:00,55.44,55.5,55.39,55.5,20000.0,29.5829,29.6149,29.5562,29.6149,20000.0
2009-08-11 11:45:00,55.51,55.56,55.44,55.44,4000.0,29.6203,29.647,29.5829,29.5829,4000.0
2009-08-11 11:50:00,55.44,55.44,55.35,55.35,5500.0,29.5829,29.5829,29.5349,29.5349,5500.0
2009-08-11 11:55:00,55.4,55.58,55.4,55.56,11500.0,29.5616,29.6576,29.5616,29.647,11500.0
2009-08-11 12:00:00,55.54,55.63,55.53,55.56,13000.0,29.6363,29.6843,29.6309,29.647,13000.0
2009-08-11 12:05:00,55.58,55.59,55.49,55.5,5500.0,29.6576,29.663,29.6096,29.6149,5500.0
2009-08-11 12:10:00,55.5,55.5,55.43,55.44,20000.0,29.6149,29.6149,29.5776,29.5829,20000.0
2009-08-11 12:15:00,55.44,55.54,55.44,55.54,8000.0,29.5829,29.6363,29.5829,29.6363,8000.0
2009-08-11 12:20:00,55.54,55.54,55.48,55.51,10000.0,29.6363,29.6363,29.6043,29.6203,10000.0
2009-08-11 12:25:00,55.48,55.48,55.35,55.4,11500.0,29.6043,29.6043,29.5349,29.5616,11500.0
2009-08-11 12:30:00,55.4,55.51,55.4,55.51,9500.0,29.5616,29.6203,29.5616,29.6203,9500.0
2009-08-11 12:35:00,55.47,55.5,55.42,55.47,8500.0,29.5989,29.6149,29.5723,29.5989,8500.0
2009-08-11 12:40:00,55.46,55.46,55.3,55.35,27500.0,29.5936,29.5936,29.5082,29.5349,27500.0
2009-08-11 12:45:00,55.35,55.35,55.18,55.21,45000.0,29.5349,29.5349,29.4442,29.4602,45000.0
2009-08-11 12:50:00,55.19,55.22,55.07,55.12,69500.0,29.4495,29.4655,29.3855,29.4122,69500.0
2009-08-11 12:55:00,55.15,55.17,55.11,55.17,19000.0,29.4282,29.4389,29.4068,29.4389,19000.0
2009-08-11 13:00:00,55.14,55.21,55.1,55.16,58500.0,29.4228,29.4602,29.4015,29.4335,58500.0
2009-08-11 13:05:00,55.18,55.18,55.12,55.14,18500.0,29.4442,29.4442,29.4122,29.4228,18500.0
2009-08-11 13:10:00,55.12,55.14,55.05,55.08,61500.0,29.4122,29.4228,29.3748,29.3908,61500.0
2009-08-11 13:15:00,55.08,55.22,55.08,55.2,38000.0,29.3908,29.4655,29.3908,29.4549,38000.0
2009-08-11 13:20:00,55.19,55.2,55.09,55.09,52000.0,29.4495,29.4549,29.3962,29.3962,52000.0
2009-08-11 13:25:00,55.07,55.17,55.06,55.09,20000.0,29.3855,29.4389,29.3802,29.3962,20000.0
2009-08-11 13:30:00,55.11,55.19,55.1,55.18,24500.0,29.4068,29.4495,29.4015,29.4442,24500.0
2009-08-11 13:35:00,55.2,55.22,55.11,55.15,22500.0,29.4549,29.4655,29.4068,29.4282,22500.0
2009-08-11 13:40:00,55.17,55.2,55.16,55.17,7500.0,29.4389,29.4549,29.4335,29.4389,7500.0
2009-08-11 13:45:00,55.19,55.2,55.14,55.16,40000.0,29.4495,29.4549,29.4228,29.4335,40000.0
2009-08-11 13:50:00,55.17,55.27,55.17,55.26,36000.0,29.4389,29.4922,29.4389,29.4869,36000.0
2009-08-11 13:55:00,55.25,55.25,55.15,55.2,35000.0,29.4815,29.4815,29.4282,29.4549,35000.0
2009-08-11 14:00:00,55.27,55.29,55.25,55.27,23500.0,29.4922,29.5029,29.4815,29.4922,23500.0
2009-08-11 14:05:00,55.3,55.59,55.29,55.49,70000.0,29.5082,29.663,29.5029,29.6096,70000.0
2009-08-11 14:10:00,55.48,55.55,55.45,55.52,18000.0,29.6043,29.6416,29.5883,29.6256,18000.0
2009-08-11 14:15:00,55.53,55.56,55.46,55.46,9500.0,29.6309,29.647,29.5936,29.5936,9500.0
2009-08-11 14:20:00,55.45,55.57,55.45,55.52,18500.0,29.5883,29.6523,29.5883,29.6256,18500.0
2009-08-11 14:25:00,55.51,55.56,55.36,55.37,31500.0,29.6203,29.647,29.5402,29.5456,31500.0
2009-08-11 14:30:00,55.4,55.41,55.35,55.35,21000.0,29.5616,29.5669,29.5349,29.5349,21000.0
2009-08-11 14:35:00,55.4,55.48,55.4,55.48,16500.0,29.5616,29.6043,29.5616,29.6043,16500.0
2009-08-11 14:40:00,55.5,55.55,55.4,55.45,17500.0,29.6149,29.6416,29.5616,29.5883,17500.0
2009-08-11 14:45:00,55.42,55.42,55.2,55.29,26000.0,29.5723,29.5723,29.4549,29.5029,26000.0
2009-08-11 14:50:00,55.29,55.45,55.27,55.39,23500.0,29.5029,29.5883,29.4922,29.5562,23500.0
2009-08-11 14:55:00,55.38,55.53,55.35,55.53,22500.0,29.5509,29.6309,29.5349,29.6309,22500.0
2009-08-11 15:00:00,55.53,55.62,55.44,55.51,154000.0,29.6309,29.679,29.5829,29.6203,154000.0
2009-08-11 15:05:00,55.5,55.51,55.33,55.36,33000.0,29.6149,29.6203,29.5242,29.5402,33000.0
2009-08-11 15:10:00,55.38,55.41,55.25,55.29,41500.0,29.5509,29.5669,29.4815,29.5029,41500.0
2009-08-11 15:15:00,55.29,55.41,55.29,55.41,13000.0,29.5029,29.5669,29.5029,29.5669,13000.0
2009-08-11 15:20:00,55.43,55.44,55.32,55.44,14500.0,29.5776,29.5829,29.5189,29.5829,14500.0
2009-08-11 15:25:00,55.47,55.51,55.42,55.48,26000.0,29.5989,29.6203,29.5723,29.6043,26000.0
2009-08-11 15:30:00,55.49,55.52,55.31,55.36,85000.0,29.6096,29.6256,29.5136,29.5402,85000.0
2009-08-11 15:35:00,55.34,55.39,55.27,55.35,58500.0,29.5296,29.5562,29.4922,29.5349,58500.0
2009-08-11 15:40:00,55.32,55.45,55.29,55.38,101000.0,29.5189,29.5883,29.5029,29.5509,101000.0
2009-08-11 15:45:00,55.4,55.4,55.26,55.29,31000.0,29.5616,29.5616,29.4869,29.5029,31000.0
2009-08-11 15:50:00,55.33,55.37,55.25,55.29,104500.0,29.5242,29.5456,29.4815,29.5029,104500.0
2009-08-11 15:55:00,55.29,55.29,54.97,55.12,323500.0,29.5029,29.5029,29.3321,29.4122,323500.0
2009-08-12 09:30:00,55.99,56.18,55.5,56.03,120500.0,29.8764,29.9778,29.6149,29.8977,120500.0
2009-08-12 09:35:00,56.1,56.3,55.97,55.97,122500.0,29.9351,30.0418,29.8657,29.8657,122500.0
2009-08-12 09:40:00,56.04,56.2,55.91,56.2,80000.0,29.9031,29.9885,29.8337,29.9885,80000.0
2009-08-12 09:45:00,56.2,56.58,56.2,56.58,128000.0,29.9885,30.1912,29.9885,30.1912,128000.0
2009-08-12 09:50:00,56.53,56.81,56.17,56.33,206000.0,30.1645,30.314,29.9725,30.0578,206000.0
2009-08-12 09:55:00,56.33,56.46,56.22,56.46,36500.0,30.0578,30.1272,29.9991,30.1272,36500.0
2009-08-12 10:00:00,56.46,56.7,56.29,56.35,78500.0,30.1272,30.2553,30.0365,30.0685,78500.0
2009-08-12 10:05:00,56.37,56.44,56.22,56.35,38500.0,30.0792,30.1165,29.9991,30.0685,38500.0
2009-08-12 10:10:00,56.35,56.47,56.31,56.46,34000.0,30.0685,30.1325,30.0472,30.1272,34000.0
2009-08-12 10:15:00,56.4,56.85,56.4,56.83,61000.0,30.0952,30.3353,30.0952,30.3246,61000.0
2009-08-12 10:20:00,56.82,56.89,56.64,56.77,108500.0,30.3193,30.3566,30.2232,30.2926,108500.0
2009-08-12 10:25:00,56.8,56.8,56.36,56.46,47500.0,30.3086,30.3086,30.0738,30.1272,47500.0
2009-08-12 10:30:00,56.47,56.56,56.34,56.53,26000.0,30.1325,30.1806,30.0632,30.1645,26000.0
2009-08-12 10:35:00,56.53,56.53,56.37,56.37,44000.0,30.1645,30.1645,30.0792,30.0792,44000.0
2009-08-12 10:40:00,56.35,56.35,56.14,56.22,56500.0,30.0685,30.0685,29.9564,29.9991,56500.0
2009-08-12 10:45:00,56.28,56.34,56.15,56.33,40000.0,30.0311,30.0632,29.9618,30.0578,40000.0
2009-08-12 10:50:00,56.36,56.67,56.36,56.52,74500.0,30.0738,30.2393,30.0738,30.1592,74500.0
2009-08-12 10:55:00,56.52,56.78,56.48,56.74,71000.0,30.1592,30.298,30.1379,30.2766,71000.0
2009-08-12 11:00:00,56.73,56.84,56.73,56.77,85500.0,30.2713,30.33,30.2713,30.2926,85500.0
2009-08-12 11:05:00,56.79,56.87,56.62,56.84,59500.0,30.3033,30.346,30.2126,30.33,59500.0
2009-08-12 11:10:00,56.81,56.84,56.7,56.8,52000.0,30.314,30.33,30.2553,30.3086,52000.0
2009-08-12 11:15:00,56.82,56.83,56.67,56.76,25500.0,30.3193,30.3246,30.2393,30.2873,25500.0
2009-08-12 11:20:00,56.7,56.85,56.67,56.85,56500.0,30.2553,30.3353,30.2393,30.3353,56500.0
2009-08-12 11:25:00,56.84,56.98,56.82,56.93,49500.0,30.33,30.4047,30.3193,30.378,49500.0
2009-08-12 11:30:00,56.95,56.99,56.85,56.97,31000.0,30.3887,30.41,30.3353,30.3993,31000.0
2009-08-12 11:35:00,56.97,57.05,56.96,56.99,41000.0,30.3993,30.442,30.394,30.41,41000.0
2009-08-12 11:40:00,57.03,57.05,56.97,57.02,49500.0,30.4314,30.442,30.3993,30.426,49500.0
2009-08-12 11:45:00,57.0,57.37,56.99,57.24,176500.0,30.4153,30.6128,30.41,30.5434,176500.0
2009-08-12 11:50:00,57.22,57.36,57.19,57.2,58000.0,30.5327,30.6074,30.5167,30.5221,58000.0
2009-08-12 11:55:00,57.19,57.23,57.1,57.16,28000.0,30.5167,30.5381,30.4687,30.5007,28000.0
2009-08-12 12:00:00,57.15,57.23,57.12,57.13,24000.0,30.4954,30.5381,30.4794,30.4847,24000.0
2009-08-12 12:05:00,57.1,57.16,57.1,57.11,22500.0,30.4687,30.5007,30.4687,30.474,22500.0
2009-08-12 12:10:00,57.11,57.11,57.01,57.02,23000.0,30.474,30.474,30.4207,30.426,23000.0
2009-08-12 12:15:00,57.01,57.08,56.99,57.02,27500.0,30.4207,30.458,30.41,30.426,27500.0
2009-08-12 12:20:00,57.03,57.06,56.95,56.98,19500.0,30.4314,30.4474,30.3887,30.4047,19500.0
2009-08-12 12:25:00,56.98,57.03,56.93,57.01,29500.0,30.4047,30.4314,30.378,30.4207,29500.0
2009-08-12 12:30:00,57.04,57.06,56.95,56.99,23500.0,30.4367,30.4474,30.3887,30.41,23500.0
2009-08-12 12:35:00,56.97,57.15,56.97,57.15,23000.0,30.3993,30.4954,30.3993,30.4954,23000.0
2009-08-12 12:40:00,57.14,57.15,56.98,57.08,34000.0,30.49,30.4954,30.4047,30.458,34000.0
2009-08-12 12:45:00,57.05,57.1,56.99,57.0,36500.0,30.442,30.4687,30.41,30.4153,36500.0
2009-08-12 12:50:00,57.0,57.18,56.97,57.08,61500.0,30.4153,30.5114,30.3993,30.458,61500.0
2009-08-12 12:55:00,57.08,57.18,57.05,57.13,33000.0,30.458,30.5114,30.442,30.4847,33000.0
2009-08-12 13:00:00,57.16,57.2,57.06,57.15,10000.0,30.5007,30.5221,30.4474,30.4954,10000.0
2009-08-12 13:05:00,57.15,57.23,57.15,57.19,24500.0,30.4954,30.5381,30.4954,30.5167,24500.0
2009-08-12 13:10:00,57.19,57.25,57.18,57.19,19500.0,30.5167,30.5487,30.5114,30.5167,19500.0
2009-08-12 13:15:00,57.15,57.25,57.15,57.24,18000.0,30.4954,30.5487,30.4954,30.5434,18000.0
2009-08-12 13:20:00,57.26,57.33,57.24,57.3,47500.0,30.5541,30.5914,30.5434,30.5754,47500.0
2009-08-12 13:25:00,57.28,57.33,57.22,57.28,29500.0,30.5648,30.5914,30.5327,30.5648,29500.0
2009-08-12 13:30:00,57.28,57.29,57.19,57.25,35500.0,30.5648,30.5701,30.5167,30.5487,35500.0
2009-08-12 13:35:00,57.24,57.29,57.21,57.28,29500.0,30.5434,30.5701,30.5274,30.5648,29500.0
2009-08-12 13:40:00,57.29,57.3,57.22,57.27,18500.0,30.5701,30.5754,30.5327,30.5594,18500.0
2009-08-12 13:45:00,57.25,57.3,57.19,57.29,21000.0,30.5487,30.5754,30.5167,30.5701,21000.0
2009-08-12 13:50:00,57.27,57.29,57.25,57.29,17000.0,30.5594,30.5701,30.5487,30.5701,17000.0
2009-08-12 13:55:00,57.29,57.3,57.21,57.29,29000.0,30.5701,30.5754,30.5274,30.5701,29000.0
2009-08-12 14:00:00,57.27,57.3,57.25,57.27,36000.0,30.5594,30.5754,30.5487,30.5594,36000.0
2009-08-12 14:05:00,57.3,57.34,57.24,57.24,24000.0,30.5754,30.5968,30.5434,30.5434,24000.0
2009-08-12 14:10:00,57.24,57.3,57.17,57.3,19500.0,30.5434,30.5754,30.5061,30.5754,19500.0
2009-08-12 14:15:00,57.3,57.49,57.02,57.15,103500.0,30.5754,30.6768,30.426,30.4954,103500.0
2009-08-12 14:20:00,57.19,57.33,56.92,57.0,108000.0,30.5167,30.5914,30.3727,30.4153,108000.0
2009-08-12 14:25:00,57.0,57.02,56.51,56.51,125500.0,30.4153,30.426,30.1539,30.1539,125500.0
2009-08-12 14:30:00,56.51,56.59,56.4,56.52,143000.0,30.1539,30.1966,30.0952,30.1592,143000.0
2009-08-12 14:35:00,56.54,56.69,56.47,56.52,84500.0,30.1699,30.2499,30.1325,30.1592,84500.0
2009-08-12 14:40:00,56.62,56.62,56.31,56.39,88000.0,30.2126,30.2126,30.0472,30.0898,88000.0
2009-08-12 14:45:00,56.37,56.45,56.29,56.44,130500.0,30.0792,30.1219,30.0365,30.1165,130500.0
2009-08-12 14:50:00,56.41,56.8,56.37,56.8,77000.0,30.1005,30.3086,30.0792,30.3086,77000.0
2009-08-12 14:55:00,56.8,57.04,56.79,57.04,93000.0,30.3086,30.4367,30.3033,30.4367,93000.0
2009-08-12 15:00:00,57.04,57.1,56.8,56.85,62000.0,30.4367,30.4687,30.3086,30.3353,62000.0
2009-08-12 15:05:00,56.87,56.96,56.84,56.87,24000.0,30.346,30.394,30.33,30.346,24000.0
2009-08-12 15:10:00,56.88,56.92,56.73,56.74,57000.0,30.3513,30.3727,30.2713,30.2766,57000.0
2009-08-12 15:15:00,56.8,57.0,56.8,56.97,63000.0,30.3086,30.4153,30.3086,30.3993,63000.0
2009-08-12 15:20:00,56.97,56.99,56.67,56.73,69500.0,30.3993,30.41,30.2393,30.2713,69500.0
2009-08-12 15:25:00,56.73,56.84,56.68,56.74,35500.0,30.2713,30.33,30.2446,30.2766,35500.0
2009-08-12 15:30:00,56.76,56.79,56.62,56.78,29000.0,30.2873,30.3033,30.2126,30.298,29000.0
2009-08-12 15:35:00,56.81,56.92,56.77,56.86,60000.0,30.314,30.3727,30.2926,30.3406,60000.0
2009-08-12 15:40:00,56.89,56.89,56.6,56.65,75500.0,30.3566,30.3566,30.2019,30.2286,75500.0
2009-08-12 15:45:00,56.65,56.73,56.45,56.52,84500.0,30.2286,30.2713,30.1219,30.1592,84500.0
2009-08-12 15:50:00,56.5,56.55,56.24,56.27,179000.0,30.1485,30.1752,30.0098,30.0258,179000.0
2009-08-12 15:55:00,56.31,56.52,56.25,56.41,223000.0,30.0472,30.1592,30.0151,30.1005,223000.0
2009-08-13 09:30:00,56.84,57.19,56.65,56.83,93000.0,30.33,30.5167,30.2286,30.3246,93000.0
2009-08-13 09:35:00,56.75,56.94,56.64,56.94,86000.0,30.2819,30.3833,30.2232,30.3833,86000.0
2009-08-13 09:40:00,56.9,57.5,56.75,57.32,237000.0,30.362,30.6821,30.2819,30.5861,237000.0
2009-08-13 09:45:00,57.3,57.38,57.1,57.15,49000.0,30.5754,30.6181,30.4687,30.4954,49000.0
2009-08-13 09:50:00,57.12,57.12,56.52,56.65,114000.0,30.4794,30.4794,30.1592,30.2286,114000.0
2009-08-13 09:55:00,56.65,57.17,56.65,57.06,97500.0,30.2286,30.5061,30.2286,30.4474,97500.0
2009-08-13 10:00:00,57.02,57.02,56.78,56.95,52000.0,30.426,30.426,30.298,30.3887,52000.0
2009-08-13 10:05:00,56.97,57.46,56.94,57.38,135000.0,30.3993,30.6608,30.3833,30.6181,135000.0
2009-08-13 10:10:00,57.42,57.6,57.42,57.47,120000.0,30.6395,30.7355,30.6395,30.6661,120000.0
2009-08-13 10:15:00,57.47,57.53,57.2,57.23,70500.0,30.6661,30.6982,30.5221,30.5381,70500.0
2009-08-13 10:20:00,57.32,57.44,57.24,57.44,72000.0,30.5861,30.6501,30.5434,30.6501,72000.0
2009-08-13 10:25:00,57.44,57.45,57.24,57.3,40000.0,30.6501,30.6555,30.5434,30.5754,40000.0
2009-08-13 10:30:00,57.31,57.35,57.21,57.23,17500.0,30.5808,30.6021,30.5274,30.5381,17500.0
2009-08-13 10:35:00,57.23,57.38,57.14,57.25,50000.0,30.5381,30.6181,30.49,30.5487,50000.0
2009-08-13 10:40:00,57.31,57.45,57.31,57.42,39500.0,30.5808,30.6555,30.5808,30.6395,39500.0
2009-08-13 10:45:00,57.4,57.41,57.34,57.34,19000.0,30.6288,30.6341,30.5968,30.5968,19000.0
2009-08-13 10:50:00,57.37,57.5,57.2,57.5,51000.0,30.6128,30.6821,30.5221,30.6821,51000.0
2009-08-13 10:55:00,57.45,57.49,57.25,57.28,61000.0,30.6555,30.6768,30.5487,30.5648,61000.0
2009-08-13 11:00:00,57.35,57.52,57.3,57.5,42000.0,30.6021,30.6928,30.5754,30.6821,42000.0
2009-08-13 11:05:00,57.49,57.53,57.44,57.48,26500.0,30.6768,30.6982,30.6501,30.6715,26500.0
2009-08-13 11:10:00,57.51,57.52,57.31,57.45,36000.0,30.6875,30.6928,30.5808,30.6555,36000.0
2009-08-13 11:15:00,57.47,57.47,57.34,57.4,25000.0,30.6661,30.6661,30.5968,30.6288,25000.0
2009-08-13 11:20:00,57.38,57.48,57.33,57.41,42500.0,30.6181,30.6715,30.5914,30.6341,42500.0
2009-08-13 11:25:00,57.43,57.47,57.39,57.46,53500.0,30.6448,30.6661,30.6234,30.6608,53500.0
2009-08-13 11:30:00,57.46,57.51,57.42,57.51,42500.0,30.6608,30.6875,30.6395,30.6875,42500.0
2009-08-13 11:35:00,57.52,57.76,57.48,57.72,64000.0,30.6928,30.8209,30.6715,30.7995,64000.0
2009-08-13 11:40:00,57.75,57.77,57.54,57.54,36000.0,30.8155,30.8262,30.7035,30.7035,36000.0
2009-08-13 11:45:00,57.54,57.61,57.54,57.57,15000.0,30.7035,30.7408,30.7035,30.7195,15000.0
2009-08-13 11:50:00,57.59,57.63,57.55,57.6,16500.0,30.7302,30.7515,30.7088,30.7355,16500.0
2009-08-13 11:55:00,57.58,57.7,57.58,57.69,31000.0,30.7248,30.7889,30.7248,30.7835,31000.0
2009-08-13 12:00:00,57.7,57.72,57.54,57.54,42000.0,30.7889,30.7995,30.7035,30.7035,42000.0
2009-08-13 12:05:00,57.56,57.56,57.44,57.45,39500.0,30.7142,30.7142,30.6501,30.6555,39500.0
2009-08-13 12:10:00,57.5,57.58,57.48,57.58,31000.0,30.6821,30.7248,30.6715,30.7248,31000.0
2009-08-13 12:15:00,57.58,57.67,57.58,57.63,23000.0,30.7248,30.7729,30.7248,30.7515,23000.0
2009-08-13 12:20:00,57.63,57.63,57.53,57.57,28500.0,30.7515,30.7515,30.6982,30.7195,28500.0
2009-08-13 12:25:00,57.55,57.57,57.37,57.37,37500.0,30.7088,30.7195,30.6128,30.6128,37500.0
2009-08-13 12:30:00,57.41,57.43,57.32,57.43,36000.0,30.6341,30.6448,30.5861,30.6448,36000.0
2009-08-13 12:35:00,57.39,57.44,57.34,57.39,38000.0,30.6234,30.6501,30.5968,30.6234,38000.0
2009-08-13 12:40:00,57.39,57.43,57.36,57.36,11000.0,30.6234,30.6448,30.6074,30.6074,11000.0
2009-08-13 12:45:00,57.37,57.43,57.37,57.4,15500.0,30.6128,30.6448,30.6128,30.6288,15500.0
2009-08-13 12:50:00,57.35,57.44,57.35,57.41,12000.0,30.6021,30.6501,30.6021,30.6341,12000.0
2009-08-13 12:55:00,57.41,57.41,57.31,57.31,11000.0,30.6341,30.6341,30.5808,30.5808,11000.0
2009-08-13 13:00:00,57.34,57.57,57.31,57.51,42000.0,30.5968,30.7195,30.5808,30.6875,42000.0
2009-08-13 13:05:00,57.5,57.5,57.39,57.46,19000.0,30.6821,30.6821,30.6234,30.6608,19000.0
2009-08-13 13:10:00,57.48,57.51,57.24,57.24,39500.0,30.6715,30.6875,30.5434,30.5434,39500.0
2009-08-13 13:15:00,57.25,57.25,57.09,57.15,72000.0,30.5487,30.5487,30.4634,30.4954,72000.0
2009-08-13 13:20:00,57.16,57.23,57.12,57.16,20500.0,30.5007,30.5381,30.4794,30.5007,20500.0
2009-08-13 13:25:00,57.15,57.15,57.04,57.04,25500.0,30.4954,30.4954,30.4367,30.4367,25500.0
2009-08-13 13:30:00,57.02,57.09,56.96,57.06,35000.0,30.426,30.4634,30.394,30.4474,35000.0
2009-08-13 13:35:00,57.07,57.17,57.05,57.17,28000.0,30.4527,30.5061,30.442,30.5061,28000.0
2009-08-13 13:40:00,57.14,57.15,57.0,57.0,17500.0,30.49,30.4954,30.4153,30.4153,17500.0
2009-08-13 13:45:00,57.03,57.12,56.99,57.12,29000.0,30.4314,30.4794,30.41,30.4794,29000.0
2009-08-13 13:50:00,57.1,57.1,56.86,56.9,47000.0,30.4687,30.4687,30.3406,30.362,47000.0
2009-08-13 13:55:00,56.89,56.93,56.79,56.91,53000.0,30.3566,30.378,30.3033,30.3673,53000.0
2009-08-13 14:00:00,56.92,56.94,56.74,56.75,28000.0,30.3727,30.3833,30.2766,30.2819,28000.0
2009-08-13 14:05:00,56.73,56.8,56.72,56.79,22000.0,30.2713,30.3086,30.2659,30.3033,22000.0
2009-08-13 14:10:00,56.77,56.79,56.68,56.77,19500.0,30.2926,30.3033,30.2446,30.2926,19500.0
2009-08-13 14:15:00,56.76,56.97,56.7,56.94,46000.0,30.2873,30.3993,30.2553,30.3833,46000.0
2009-08-13 14:20:00,56.94,57.03,56.93,57.02,18500.0,30.3833,30.4314,30.378,30.426,18500.0
2009-08-13 14:25:00,57.01,57.13,57.01,57.02,26000.0,30.4207,30.4847,30.4207,30.426,26000.0
2009-08-13 14:30:00,57.05,57.07,56.93,56.94,26000.0,30.442,30.4527,30.378,30.3833,26000.0
2009-08-13 14:35:00,56.94,57.03,56.94,56.99,17000.0,30.3833,30.4314,30.3833,30.41,17000.0
2009-08-13 14:40:00,56.98,57.18,56.98,57.18,40000.0,30.4047,30.5114,30.4047,30.5114,40000.0
2009-08-13 14:45:00,57.18,57.21,57.07,57.12,35000.0,30.5114,30.5274,30.4527,30.4794,35000.0
2009-08-13 14:50:00,57.11,57.2,57.11,57.19,15000.0,30.474,30.5221,30.474,30.5167,15000.0
2009-08-13 14:55:00,57.19,57.22,57.02,57.02,45000.0,30.5167,30.5327,30.426,30.426,45000.0
2009-08-13 15:00:00,57.06,57.14,57.02,57.1,34500.0,30.4474,30.49,30.426,30.4687,34500.0
2009-08-13 15:05:00,57.1,57.12,56.96,56.99,48000.0,30.4687,30.4794,30.394,30.41,48000.0
2009-08-13 15:10:00,57.0,57.14,56.98,57.04,50000.0,30.4153,30.49,30.4047,30.4367,50000.0
2009-08-13 15:15:00,57.01,57.01,56.9,56.93,52500.0,30.4207,30.4207,30.362,30.378,52500.0
2009-08-13 15:20:00,56.96,57.0,56.91,56.93,26000.0,30.394,30.4153,30.3673,30.378,26000.0
2009-08-13 15:25:00,56.93,56.93,56.78,56.79,63500.0,30.378,30.378,30.298,30.3033,63500.0
2009-08-13 15:30:00,56.79,56.88,56.76,56.76,52500.0,30.3033,30.3513,30.2873,30.2873,52500.0
2009-08-13 15:35:00,56.79,56.79,56.65,56.69,57000.0,30.3033,30.3033,30.2286,30.2499,57000.0
2009-08-13 15:40:00,56.7,56.88,56.7,56.71,107000.0,30.2553,30.3513,30.2553,30.2606,107000.0
2009-08-13 15:45:00,56.76,56.76,56.63,56.65,86000.0,30.2873,30.2873,30.2179,30.2286,86000.0
2009-08-13 15:50:00,56.67,56.84,56.65,56.82,101000.0,30.2393,30.33,30.2286,30.3193,101000.0
2009-08-13 15:55:00,56.82,57.14,56.78,57.01,156000.0,30.3193,30.49,30.298,30.4207,156000.0
2009-08-14 09:30:00,57.02,57.1,56.61,57.04,59500.0,30.426,30.4687,30.2072,30.4367,59500.0
2009-08-14 09:35:00,57.03,57.03,56.57,56.59,46500.0,30.4314,30.4314,30.1859,30.1966,46500.0
2009-08-14 09:40:00,56.56,56.61,56.29,56.57,64500.0,30.1806,30.2072,30.0365,30.1859,64500.0
2009-08-14 09:45:00,56.57,56.61,56.32,56.4,55500.0,30.1859,30.2072,30.0525,30.0952,55500.0
2009-08-14 09:50:00,56.41,56.52,56.25,56.3,48500.0,30.1005,30.1592,30.0151,30.0418,48500.0
2009-08-14 09:55:00,56.3,56.3,55.95,55.98,141000.0,30.0418,30.0418,29.8551,29.8711,141000.0
2009-08-14 10:00:00,55.9,56.11,55.73,55.85,75500.0,29.8284,29.9404,29.7377,29.8017,75500.0
2009-08-14 10:05:00,55.85,55.97,55.76,55.86,60000.0,29.8017,29.8657,29.7537,29.807,60000.0
2009-08-14 10:10:00,55.81,55.91,55.64,55.72,57000.0,29.7804,29.8337,29.6896,29.7323,57000.0
2009-08-14 10:15:00,55.67,55.87,55.55,55.71,89500.0,29.7057,29.8124,29.6416,29.727,89500.0
2009-08-14 10:20:00,55.74,55.89,55.61,55.85,57000.0,29.743,29.823,29.6736,29.8017,57000.0
2009-08-14 10:25:00,55.85,55.86,55.75,55.76,22500.0,29.8017,29.807,29.7483,29.7537,22500.0
2009-08-14 10:30:00,55.76,55.8,55.64,55.7,33000.0,29.7537,29.775,29.6896,29.7217,33000.0
2009-08-14 10:35:00,55.69,55.88,55.68,55.85,21500.0,29.7163,29.8177,29.711,29.8017,21500.0
2009-08-14 10:40:00,55.85,55.86,55.75,55.81,15000.0,29.8017,29.807,29.7483,29.7804,15000.0
2009-08-14 10:45:00,55.83,55.94,55.68,55.88,41000.0,29.791,29.8497,29.711,29.8177,41000.0
2009-08-14 10:50:00,55.94,55.99,55.87,55.95,45500.0,29.8497,29.8764,29.8124,29.8551,45500.0
2009-08-14 10:55:00,55.92,56.07,55.89,56.07,50500.0,29.8391,29.9191,29.823,29.9191,50500.0
2009-08-14 11:00:00,56.09,56.17,56.01,56.17,71500.0,29.9298,29.9725,29.8871,29.9725,71500.0
2009-08-14 11:05:00,56.1,56.1,55.9,55.97,31000.0,29.9351,29.9351,29.8284,29.8657,31000.0
2009-08-14 11:10:00,56.0,56.04,55.97,56.01,17500.0,29.8817,29.9031,29.8657,29.8871,17500.0
2009-08-14 11:15:00,56.0,56.04,55.95,56.03,43000.0,29.8817,29.9031,29.8551,29.8977,43000.0
2009-08-14 11:20:00,56.02,56.09,56.0,56.08,11000.0,29.8924,29.9298,29.8817,29.9244,11000.0
2009-08-14 11:25:00,56.1,56.1,55.98,56.01,22000.0,29.9351,29.9351,29.8711,29.8871,22000.0
2009-08-14 11:30:00,55.99,55.99,55.76,55.92,39500.0,29.8764,29.8764,29.7537,29.8391,39500.0
2009-08-14 11:35:00,56.0,56.0,55.83,55.85,29000.0,29.8817,29.8817,29.791,29.8017,29000.0
2009-08-14 11:40:00,55.85,55.85,55.77,55.8,24000.0,29.8017,29.8017,29.759,29.775,24000.0
2009-08-14 11:45:00,55.81,55.89,55.81,55.87,14500.0,29.7804,29.823,29.7804,29.8124,14500.0
2009-08-14 11:50:00,55.89,55.92,55.87,55.92,9500.0,29.823,29.8391,29.8124,29.8391,9500.0
2009-08-14 11:55:00,55.93,56.03,55.93,56.03,26000.0,29.8444,29.8977,29.8444,29.8977,26000.0
2009-08-14 12:00:00,56.03,56.06,55.93,55.95,98500.0,29.8977,29.9138,29.8444,29.8551,98500.0
2009-08-14 12:05:00,55.91,55.99,55.88,55.95,37000.0,29.8337,29.8764,29.8177,29.8551,37000.0
2009-08-14 12:10:00,55.95,56.06,55.95,56.0,12500.0,29.8551,29.9138,29.8551,29.8817,12500.0
2009-08-14 12:15:00,55.98,56.23,55.97,56.2,70500.0,29.8711,30.0045,29.8657,29.9885,70500.0
2009-08-14 12:20:00,56.19,56.2,56.08,56.09,27500.0,29.9831,29.9885,29.9244,29.9298,27500.0
2009-08-14 12:25:00,56.1,56.1,56.03,56.06,50500.0,29.9351,29.9351,29.8977,29.9138,50500.0
2009-08-14 12:30:00,56.06,56.06,55.95,55.97,14500.0,29.9138,29.9138,29.8551,29.8657,14500.0
2009-08-14 12:35:00,55.96,56.03,55.96,56.01,13000.0,29.8604,29.8977,29.8604,29.8871,13000.0
2009-08-14 12:40:00,56.04,56.04,55.83,55.89,25000.0,29.9031,29.9031,29.791,29.823,25000.0
2009-08-14 12:45:00,55.89,56.03,55.89,55.97,29000.0,29.823,29.8977,29.823,29.8657,29000.0
2009-08-14 12:50:00,55.94,55.98,55.9,55.9,9000.0,29.8497,29.8711,29.8284,29.8284,9000.0
2009-08-14 12:55:00,55.87,56.02,55.84,56.0,24500.0,29.8124,29.8924,29.7964,29.8817,24500.0
2009-08-14 13:00:00,55.93,55.99,55.92,55.93,68500.0,29.8444,29.8764,29.8391,29.8444,68500.0
2009-08-14 13:05:00,55.92,55.92,55.8,55.87,25000.0,29.8391,29.8391,29.775,29.8124,25000.0
2009-08-14 13:10:00,55.82,55.88,55.82,55.85,14000.0,29.7857,29.8177,29.7857,29.8017,14000.0
2009-08-14 13:15:00,55.88,55.92,55.84,55.9,24000.0,29.8177,29.8391,29.7964,29.8284,24000.0
2009-08-14 13:20:00,55.9,55.95,55.9,55.95,26500.0,29.8284,29.8551,29.8284,29.8551,26500.0
2009-08-14 13:25:00,55.95,55.95,55.87,55.94,29500.0,29.8551,29.8551,29.8124,29.8497,29500.0
2009-08-14 13:30:00,55.94,55.94,55.86,55.9,6500.0,29.8497,29.8497,29.807,29.8284,6500.0
2009-08-14 13:35:00,55.89,56.0,55.86,56.0,16000.0,29.823,29.8817,29.807,29.8817,16000.0
2009-08-14 13:40:00,55.97,56.02,55.95,56.0,7000.0,29.8657,29.8924,29.8551,29.8817,7000.0
2009-08-14 13:45:00,55.99,56.02,55.97,56.02,10000.0,29.8764,29.8924,29.8657,29.8924,10000.0
2009-08-14 13:50:00,56.03,56.06,55.97,55.98,9000.0,29.8977,29.9138,29.8657,29.8711,9000.0
2009-08-14 13:55:00,55.96,55.99,55.96,55.98,6500.0,29.8604,29.8764,29.8604,29.8711,6500.0
2009-08-14 14:00:00,55.99,56.01,55.96,55.96,6000.0,29.8764,29.8871,29.8604,29.8604,6000.0
2009-08-14 14:05:00,55.96,56.0,55.89,55.89,9500.0,29.8604,29.8817,29.823,29.823,9500.0
2009-08-14 14:10:00,55.9,55.99,55.86,55.99,9500.0,29.8284,29.8764,29.807,29.8764,9500.0
2009-08-14 14:15:00,56.03,56.03,55.88,55.88,15500.0,29.8977,29.8977,29.8177,29.8177,15500.0
2009-08-14 14:20:00,55.92,55.92,55.85,55.88,11500.0,29.8391,29.8391,29.8017,29.8177,11500.0
2009-08-14 14:25:00,55.85,55.92,55.85,55.87,14000.0,29.8017,29.8391,29.8017,29.8124,14000.0
2009-08-14 14:30:00,55.87,55.91,55.83,55.85,9500.0,29.8124,29.8337,29.791,29.8017,9500.0
2009-08-14 14:35:00,55.84,55.9,55.84,55.9,13500.0,29.7964,29.8284,29.7964,29.8284,13500.0
2009-08-14 14:40:00,55.89,56.0,55.89,56.0,19500.0,29.823,29.8817,29.823,29.8817,19500.0
2009-08-14 14:45:00,56.0,56.0,55.94,55.96,20000.0,29.8817,29.8817,29.8497,29.8604,20000.0
2009-08-14 14:50:00,55.96,56.01,55.91,55.94,26500.0,29.8604,29.8871,29.8337,29.8497,26500.0
2009-08-14 14:55:00,55.92,55.99,55.86,55.97,9500.0,29.8391,29.8764,29.807,29.8657,9500.0
2009-08-14 15:00:00,55.96,56.05,55.95,56.0,8500.0,29.8604,29.9084,29.8551,29.8817,8500.0
2009-08-14 15:05:00,56.02,56.1,56.0,56.06,28000.0,29.8924,29.9351,29.8817,29.9138,28000.0
2009-08-14 15:10:00,56.05,56.05,56.0,56.03,20000.0,29.9084,29.9084,29.8817,29.8977,20000.0
2009-08-14 15:15:00,56.04,56.07,56.0,56.06,10500.0,29.9031,29.9191,29.8817,29.9138,10500.0
2009-08-14 15:20:00,56.04,56.05,56.0,56.03,32000.0,29.9031,29.9084,29.8817,29.8977,32000.0
2009-08-14 15:25:00,56.01,56.03,55.91,55.91,24000.0,29.8871,29.8977,29.8337,29.8337,24000.0
2009-08-14 15:30:00,55.92,55.97,55.89,55.89,46500.0,29.8391,29.8657,29.823,29.823,46500.0
2009-08-14 15:35:00,55.91,56.03,55.9,56.0,40000.0,29.8337,29.8977,29.8284,29.8817,40000.0
2009-08-14 15:40:00,56.02,56.05,55.95,56.0,28000.0,29.8924,29.9084,29.8551,29.8817,28000.0
2009-08-14 15:45:00,56.03,56.16,56.01,56.04,86500.0,29.8977,29.9671,29.8871,29.9031,86500.0
2009-08-14 15:50:00,56.04,56.15,55.99,56.13,50500.0,29.9031,29.9618,29.8764,29.9511,50500.0
2009-08-14 15:55:00,56.15,56.31,56.12,56.22,137500.0,29.9618,30.0472,29.9458,29.9991,137500.0
2009-08-17 09:30:00,55.3,55.49,54.93,55.21,122500.0,29.5082,29.6096,29.3108,29.4602,122500.0
2009-08-17 09:35:00,55.18,55.34,54.95,54.99,83500.0,29.4442,29.5296,29.3215,29.3428,83500.0
2009-08-17 09:40:00,55.01,55.16,54.88,54.94,137000.0,29.3535,29.4335,29.2841,29.3161,137000.0
2009-08-17 09:45:00,54.87,54.94,54.67,54.68,80500.0,29.2788,29.3161,29.172,29.1774,80500.0
2009-08-17 09:50:00,54.7,54.9,54.67,54.82,69500.0,29.1881,29.2948,29.172,29.2521,69500.0
2009-08-17 09:55:00,54.85,55.0,54.72,54.87,89500.0,29.2681,29.3481,29.1987,29.2788,89500.0
2009-08-17 10:00:00,54.87,54.96,54.74,54.89,57000.0,29.2788,29.3268,29.2094,29.2894,57000.0
2009-08-17 10:05:00,54.85,54.92,54.73,54.73,54500.0,29.2681,29.3054,29.2041,29.2041,54500.0
2009-08-17 10:10:00,54.8,54.82,54.47,54.72,92000.0,29.2414,29.2521,29.0653,29.1987,92000.0
2009-08-17 10:15:00,54.72,54.8,54.61,54.72,47500.0,29.1987,29.2414,29.14,29.1987,47500.0
2009-08-17 10:20:00,54.69,54.79,54.61,54.69,53000.0,29.1827,29.2361,29.14,29.1827,53000.0
2009-08-17 10:25:00,54.64,54.8,54.54,54.79,43000.0,29.156,29.2414,29.1027,29.2361,43000.0
2009-08-17 10:30:00,54.79,54.79,54.65,54.65,28500.0,29.2361,29.2361,29.1614,29.1614,28500.0
2009-08-17 10:35:00,54.65,54.73,54.65,54.71,33000.0,29.1614,29.2041,29.1614,29.1934,33000.0
2009-08-17 10:40:00,54.74,54.77,54.62,54.67,38000.0,29.2094,29.2254,29.1454,29.172,38000.0
2009-08-17 10:45:00,54.69,54.72,54.63,54.67,20000.0,29.1827,29.1987,29.1507,29.172,20000.0
2009-08-17 10:50:00,54.67,54.69,54.6,54.6,24500.0,29.172,29.1827,29.1347,29.1347,24500.0
2009-08-17 10:55:00,54.57,54.67,54.56,54.64,25500.0,29.1187,29.172,29.1134,29.156,25500.0
2009-08-17 11:00:00,54.61,54.65,54.52,54.58,29500.0,29.14,29.1614,29.092,29.124,29500.0
2009-08-17 11:05:00,54.57,54.59,54.47,54.49,32500.0,29.1187,29.1294,29.0653,29.076,32500.0
2009-08-17 11:10:00,54.47,54.51,54.4,54.42,33500.0,29.0653,29.0867,29.028,29.0386,33500.0
2009-08-17 11:15:00,54.42,54.43,54.28,54.28,32500.0,29.0386,29.044,28.9639,28.9639,32500.0
2009-08-17 11:20:00,54.28,54.39,54.28,54.37,14500.0,28.9639,29.0226,28.9639,29.012,14500.0
2009-08-17 11:25:00,54.36,54.54,54.33,54.48,37500.0,29.0066,29.1027,28.9906,29.0707,37500.0
2009-08-17 11:30:00,54.48,54.64,54.43,54.55,44000.0,29.0707,29.156,29.044,29.108,44000.0
2009-08-17 11:35:00,54.57,54.61,54.5,54.57,18500.0,29.1187,29.14,29.0813,29.1187,18500.0
2009-08-17 11:40:00,54.53,54.56,54.48,54.5,28000.0,29.0973,29.1134,29.0707,29.0813,28000.0
2009-08-17 11:45:00,54.5,54.56,54.5,54.5,15500.0,29.0813,29.1134,29.0813,29.0813,15500.0
2009-08-17 11:50:00,54.5,54.54,54.5,54.54,12000.0,29.0813,29.1027,29.0813,29.1027,12000.0
2009-08-17 11:55:00,54.5,54.65,54.5,54.61,22500.0,29.0813,29.1614,29.0813,29.14,22500.0
2009-08-17 12:00:00,54.59,54.65,54.54,54.62,18000.0,29.1294,29.1614,29.1027,29.1454,18000.0
2009-08-17 12:05:00,54.63,54.66,54.55,54.55,15500.0,29.1507,29.1667,29.108,29.108,15500.0
2009-08-17 12:10:00,54.56,54.71,54.53,54.66,40500.0,29.1134,29.1934,29.0973,29.1667,40500.0
2009-08-17 12:15:00,54.68,54.79,54.65,54.74,35500.0,29.1774,29.2361,29.1614,29.2094,35500.0
2009-08-17 12:20:00,54.78,54.81,54.75,54.78,42500.0,29.2307,29.2468,29.2147,29.2307,42500.0
2009-08-17 12:25:00,54.78,54.78,54.69,54.7,42500.0,29.2307,29.2307,29.1827,29.1881,42500.0
2009-08-17 12:30:00,54.71,54.71,54.55,54.58,38500.0,29.1934,29.1934,29.108,29.124,38500.0
2009-08-17 12:35:00,54.58,54.66,54.42,54.44,58000.0,29.124,29.1667,29.0386,29.0493,58000.0
2009-08-17 12:40:00,54.43,54.49,54.36,54.49,39500.0,29.044,29.076,29.0066,29.076,39500.0
2009-08-17 12:45:00,54.49,54.49,54.39,54.41,20500.0,29.076,29.076,29.0226,29.0333,20500.0
2009-08-17 12:50:00,54.4,54.44,54.33,54.34,25000.0,29.028,29.0493,28.9906,28.996,25000.0
2009-08-17 12:55:00,54.36,54.41,54.33,54.36,35000.0,29.0066,29.0333,28.9906,29.0066,35000.0
2009-08-17 13:00:00,54.34,54.38,54.31,54.33,37000.0,28.996,29.0173,28.98,28.9906,37000.0
2009-08-17 13:05:00,54.32,54.38,54.3,54.36,34500.0,28.9853,29.0173,28.9746,29.0066,34500.0
2009-08-17 13:10:00,54.36,54.42,54.32,54.38,27000.0,29.0066,29.0386,28.9853,29.0173,27000.0
2009-08-17 13:15:00,54.37,54.51,54.37,54.47,20500.0,29.012,29.0867,29.012,29.0653,20500.0
2009-08-17 13:20:00,54.49,54.5,54.37,54.37,33000.0,29.076,29.0813,29.012,29.012,33000.0
2009-08-17 13:25:00,54.4,54.45,54.38,54.41,24500.0,29.028,29.0547,29.0173,29.0333,24500.0
2009-08-17 13:30:00,54.43,54.46,54.34,54.36,17500.0,29.044,29.06,28.996,29.0066,17500.0
2009-08-17 13:35:00,54.37,54.43,54.33,54.39,64500.0,29.012,29.044,28.9906,29.0226,64500.0
2009-08-17 13:40:00,54.38,54.44,54.37,54.43,24500.0,29.0173,29.0493,29.012,29.044,24500.0
2009-08-17 13:45:00,54.42,54.5,54.42,54.42,17500.0,29.0386,29.0813,29.0386,29.0386,17500.0
2009-08-17 13:50:00,54.46,54.46,54.37,54.39,30500.0,29.06,29.06,29.012,29.0226,30500.0
2009-08-17 13:55:00,54.41,54.56,54.39,54.56,33000.0,29.0333,29.1134,29.0226,29.1134,33000.0
2009-08-17 14:00:00,54.51,54.54,54.45,54.45,15500.0,29.0867,29.1027,29.0547,29.0547,15500.0
2009-08-17 14:05:00,54.5,54.5,54.43,54.43,18500.0,29.0813,29.0813,29.044,29.044,18500.0
2009-08-17 14:10:00,54.43,54.46,54.42,54.42,8000.0,29.044,29.06,29.0386,29.0386,8000.0
2009-08-17 14:15:00,54.41,54.45,54.37,54.37,18500.0,29.0333,29.0547,29.012,29.012,18500.0
2009-08-17 14:20:00,54.39,54.4,54.29,54.35,30500.0,29.0226,29.028,28.9693,29.0013,30500.0
2009-08-17 14:25:00,54.36,54.66,54.34,54.54,50500.0,29.0066,29.1667,28.996,29.1027,50500.0
2009-08-17 14:30:00,54.56,54.6,54.51,54.58,23500.0,29.1134,29.1347,29.0867,29.124,23500.0
2009-08-17 14:35:00,54.52,54.52,54.37,54.37,62500.0,29.092,29.092,29.012,29.012,62500.0
2009-08-17 14:40:00,54.37,54.4,54.3,54.34,23500.0,29.012,29.028,28.9746,28.996,23500.0
2009-08-17 14:45:00,54.34,54.36,54.19,54.19,46500.0,28.996,29.0066,28.9159,28.9159,46500.0
2009-08-17 14:50:00,54.2,54.27,54.2,54.24,46000.0,28.9213,28.9586,28.9213,28.9426,46000.0
2009-08-17 14:55:00,54.23,54.39,54.23,54.34,20500.0,28.9373,29.0226,28.9373,28.996,20500.0
2009-08-17 15:00:00,54.37,54.5,54.33,54.48,18000.0,29.012,29.0813,28.9906,29.0707,18000.0
2009-08-17 15:05:00,54.47,54.5,54.33,54.39,17500.0,29.0653,29.0813,28.9906,29.0226,17500.0
2009-08-17 15:10:00,54.39,54.43,54.31,54.31,20000.0,29.0226,29.044,28.98,28.98,20000.0
2009-08-17 15:15:00,54.32,54.37,54.26,54.3,24000.0,28.9853,29.012,28.9533,28.9746,24000.0
2009-08-17 15:20:00,54.29,54.31,54.19,54.2,42500.0,28.9693,28.98,28.9159,28.9213,42500.0
2009-08-17 15:25:00,54.19,54.23,54.05,54.15,135000.0,28.9159,28.9373,28.8412,28.8946,135000.0
2009-08-17 15:30:00,54.15,54.16,54.05,54.13,122500.0,28.8946,28.8999,28.8412,28.8839,122500.0
2009-08-17 15:35:00,54.11,54.13,54.05,54.07,98500.0,28.8732,28.8839,28.8412,28.8519,98500.0
2009-08-17 15:40:00,54.09,54.14,53.94,54.12,167500.0,28.8626,28.8892,28.7825,28.8786,167500.0
2009-08-17 15:45:00,54.11,54.12,53.92,53.96,101000.0,28.8732,28.8786,28.7718,28.7932,101000.0
2009-08-17 15:50:00,53.96,54.0,53.84,53.86,299000.0,28.7932,28.8145,28.7292,28.7398,299000.0
2009-08-17 15:55:00,53.86,54.0,53.8,53.98,306500.0,28.7398,28.8145,28.7078,28.8039,306500.0
2009-08-18 09:30:00,54.14,54.7,54.14,54.64,73500.0,28.8892,29.1881,28.8892,29.156,73500.0
2009-08-18 09:35:00,54.61,54.61,54.35,54.55,88000.0,29.14,29.14,29.0013,29.108,88000.0
2009-08-18 09:40:00,54.51,54.59,54.06,54.1,100500.0,29.0867,29.1294,28.8466,28.8679,100500.0
2009-08-18 09:45:00,54.06,54.14,53.75,54.07,139000.0,28.8466,28.8892,28.6811,28.8519,139000.0
2009-08-18 09:50:00,54.04,54.22,53.9,54.2,55000.0,28.8359,28.9319,28.7612,28.9213,55000.0
2009-08-18 09:55:00,54.14,54.18,54.01,54.01,24500.0,28.8892,28.9106,28.8199,28.8199,24500.0
2009-08-18 10:00:00,54.02,54.19,54.01,54.08,48500.0,28.8252,28.9159,28.8199,28.8572,48500.0
2009-08-18 10:05:00,54.05,54.1,53.64,53.8,112000.0,28.8412,28.8679,28.6224,28.7078,112000.0
2009-08-18 10:10:00,53.8,53.87,53.61,53.75,73000.0,28.7078,28.7452,28.6064,28.6811,73000.0
2009-08-18 10:15:00,53.75,53.82,53.65,53.66,33500.0,28.6811,28.7185,28.6278,28.6331,33500.0
2009-08-18 10:20:00,53.64,53.64,53.38,53.5,107000.0,28.6224,28.6224,28.4837,28.5477,107000.0
2009-08-18 10:25:00,53.5,53.74,53.43,53.74,92000.0,28.5477,28.6758,28.5104,28.6758,92000.0
2009-08-18 10:30:00,53.72,53.9,53.63,53.9,70500.0,28.6651,28.7612,28.6171,28.7612,70500.0
2009-08-18 10:35:00,53.86,53.88,53.74,53.82,19000.0,28.7398,28.7505,28.6758,28.7185,19000.0
2009-08-18 10:40:00,53.82,53.87,53.74,53.76,18000.0,28.7185,28.7452,28.6758,28.6865,18000.0
2009-08-18 10:45:00,53.71,53.71,53.62,53.66,21000.0,28.6598,28.6598,28.6118,28.6331,21000.0
2009-08-18 10:50:00,53.65,53.67,53.49,53.52,20500.0,28.6278,28.6384,28.5424,28.5584,20500.0
2009-08-18 10:55:00,53.55,53.63,53.51,53.52,16000.0,28.5744,28.6171,28.5531,28.5584,16000.0
2009-08-18 11:00:00,53.57,53.61,53.56,53.58,10000.0,28.5851,28.6064,28.5798,28.5904,10000.0
2009-08-18 11:05:00,53.6,53.78,53.59,53.78,40500.0,28.6011,28.6971,28.5958,28.6971,40500.0
2009-08-18 11:10:00,53.8,53.87,53.69,53.74,48000.0,28.7078,28.7452,28.6491,28.6758,48000.0
2009-08-18 11:15:00,53.69,53.85,53.69,53.79,28000.0,28.6491,28.7345,28.6491,28.7025,28000.0
2009-08-18 11:20:00,53.76,53.79,53.7,53.78,14000.0,28.6865,28.7025,28.6545,28.6971,14000.0
2009-08-18 11:25:00,53.79,53.81,53.7,53.7,19000.0,28.7025,28.7132,28.6545,28.6545,19000.0
2009-08-18 11:30:00,53.7,53.98,53.7,53.94,52500.0,28.6545,28.8039,28.6545,28.7825,52500.0
2009-08-18 11:35:00,53.97,54.15,53.95,54.06,50000.0,28.7985,28.8946,28.7879,28.8466,50000.0
2009-08-18 11:40:00,54.06,54.07,53.91,53.94,35500.0,28.8466,28.8519,28.7665,28.7825,35500.0
2009-08-18 11:45:00,53.98,54.0,53.91,53.92,21000.0,28.8039,28.8145,28.7665,28.7718,21000.0
2009-08-18 11:50:00,53.91,54.07,53.91,54.03,33000.0,28.7665,28.8519,28.7665,28.8305,33000.0
2009-08-18 11:55:00,54.01,54.13,54.0,54.13,37500.0,28.8199,28.8839,28.8145,28.8839,37500.0
2009-08-18 12:00:00,54.14,54.35,54.1,54.28,60500.0,28.8892,29.0013,28.8679,28.9639,60500.0
2009-08-18 12:05:00,54.29,54.5,54.26,54.33,60500.0,28.9693,29.0813,28.9533,28.9906,60500.0
2009-08-18 12:10:00,54.3,54.3,54.21,54.22,24500.0,28.9746,28.9746,28.9266,28.9319,24500.0
2009-08-18 12:15:00,54.2,54.27,54.18,54.23,26500.0,28.9213,28.9586,28.9106,28.9373,26500.0
2009-08-18 12:20:00,54.19,54.24,54.19,54.24,7500.0,28.9159,28.9426,28.9159,28.9426,7500.0
2009-08-18 12:25:00,54.23,54.24,54.16,54.2,30000.0,28.9373,28.9426,28.8999,28.9213,30000.0
2009-08-18 12:30:00,54.17,54.2,54.0,54.0,18500.0,28.9052,28.9213,28.8145,28.8145,18500.0
2009-08-18 12:35:00,54.0,54.04,53.97,54.04,20500.0,28.8145,28.8359,28.7985,28.8359,20500.0
2009-08-18 12:40:00,54.01,54.22,54.01,54.2,17000.0,28.8199,28.9319,28.8199,28.9213,17000.0
2009-08-18 12:45:00,54.2,54.25,54.09,54.1,22000.0,28.9213,28.9479,28.8626,28.8679,22000.0
2009-08-18 12:50:00,54.14,54.14,54.05,54.08,13500.0,28.8892,28.8892,28.8412,28.8572,13500.0
2009-08-18 12:55:00,54.07,54.11,54.07,54.08,7000.0,28.8519,28.8732,28.8519,28.8572,7000.0
2009-08-18 13:00:00,54.1,54.2,54.1,54.19,7000.0,28.8679,28.9213,28.8679,28.9159,7000.0
2009-08-18 13:05:00,54.17,54.21,54.12,54.13,20500.0,28.9052,28.9266,28.8786,28.8839,20500.0
2009-08-18 13:10:00,54.17,54.17,54.07,54.12,16000.0,28.9052,28.9052,28.8519,28.8786,16000.0
2009-08-18 13:15:00,54.11,54.16,54.02,54.02,14500.0,28.8732,28.8999,28.8252,28.8252,14500.0
2009-08-18 13:20:00,54.02,54.02,53.96,53.99,28500.0,28.8252,28.8252,28.7932,28.8092,28500.0
2009-08-18 13:25:00,53.99,53.99,53.87,53.91,37000.0,28.8092,28.8092,28.7452,28.7665,37000.0
2009-08-18 13:30:00,53.9,53.92,53.74,53.77,76000.0,28.7612,28.7718,28.6758,28.6918,76000.0
2009-08-18 13:35:00,53.78,53.85,53.68,53.85,63000.0,28.6971,28.7345,28.6438,28.7345,63000.0
2009-08-18 13:40:00,53.86,53.95,53.85,53.87,30500.0,28.7398,28.7879,28.7345,28.7452,30500.0
2009-08-18 13:45:00,53.91,53.91,53.87,53.9,6000.0,28.7665,28.7665,28.7452,28.7612,6000.0
2009-08-18 13:50:00,53.9,53.91,53.82,53.85,20000.0,28.7612,28.7665,28.7185,28.7345,20000.0
2009-08-18 13:55:00,53.83,53.84,53.78,53.8,25000.0,28.7238,28.7292,28.6971,28.7078,25000.0
2009-08-18 14:00:00,53.88,54.02,53.88,54.01,11000.0,28.7505,28.8252,28.7505,28.8199,11000.0
2009-08-18 14:05:00,54.01,54.1,53.97,54.09,21500.0,28.8199,28.8679,28.7985,28.8626,21500.0
2009-08-18 14:10:00,54.08,54.18,54.08,54.14,10000.0,28.8572,28.9106,28.8572,28.8892,10000.0
2009-08-18 14:15:00,54.14,54.18,54.09,54.15,10500.0,28.8892,28.9106,28.8626,28.8946,10500.0
2009-08-18 14:20:00,54.13,54.13,54.02,54.1,7000.0,28.8839,28.8839,28.8252,28.8679,7000.0
2009-08-18 14:25:00,54.1,54.27,54.1,54.27,14000.0,28.8679,28.9586,28.8679,28.9586,14000.0
2009-08-18 14:30:00,54.32,54.33,54.07,54.07,14500.0,28.9853,28.9906,28.8519,28.8519,14500.0
2009-08-18 14:35:00,54.04,54.16,54.01,54.01,26500.0,28.8359,28.8999,28.8199,28.8199,26500.0
2009-08-18 14:40:00,54.01,54.11,54.01,54.04,15500.0,28.8199,28.8732,28.8199,28.8359,15500.0
2009-08-18 14:45:00,54.01,54.12,54.0,54.05,13500.0,28.8199,28.8786,28.8145,28.8412,13500.0
2009-08-18 14:50:00,54.05,54.05,53.9,53.9,40500.0,28.8412,28.8412,28.7612,28.7612,40500.0
2009-08-18 14:55:00,53.91,53.91,53.78,53.83,33500.0,28.7665,28.7665,28.6971,28.7238,33500.0
2009-08-18 15:00:00,53.83,53.97,53.8,53.82,38000.0,28.7238,28.7985,28.7078,28.7185,38000.0
2009-08-18 15:05:00,53.81,53.91,53.81,53.88,45000.0,28.7132,28.7665,28.7132,28.7505,45000.0
2009-08-18 15:10:00,53.91,53.93,53.85,53.92,24500.0,28.7665,28.7772,28.7345,28.7718,24500.0
2009-08-18 15:15:00,53.97,53.98,53.91,53.97,28000.0,28.7985,28.8039,28.7665,28.7985,28000.0
2009-08-18 15:20:00,53.96,54.01,53.93,54.01,40000.0,28.7932,28.8199,28.7772,28.8199,40000.0
2009-08-18 15:25:00,53.99,53.99,53.75,53.75,29000.0,28.8092,28.8092,28.6811,28.6811,29000.0
2009-08-18 15:30:00,53.73,53.8,53.71,53.74,114500.0,28.6705,28.7078,28.6598,28.6758,114500.0
2009-08-18 15:35:00,53.74,53.76,53.62,53.67,69000.0,28.6758,28.6865,28.6118,28.6384,69000.0
2009-08-18 15:40:00,53.68,53.82,53.64,53.72,52000.0,28.6438,28.7185,28.6224,28.6651,52000.0
2009-08-18 15:45:00,53.7,53.78,53.64,53.75,63500.0,28.6545,28.6971,28.6224,28.6811,63500.0
2009-08-18 15:50:00,53.76,53.91,53.67,53.71,137500.0,28.6865,28.7665,28.6384,28.6598,137500.0
2009-08-18 15:55:00,53.74,53.79,53.6,53.79,177500.0,28.6758,28.7025,28.6011,28.7025,177500.0
2009-08-19 09:30:00,53.04,53.2,52.82,53.08,91500.0,28.3023,28.3877,28.1849,28.3236,91500.0
2009-08-19 09:35:00,53.08,53.34,53.02,53.18,114500.0,28.3236,28.4624,28.2916,28.377,114500.0
2009-08-19 09:40:00,53.2,53.34,53.03,53.12,54000.0,28.3877,28.4624,28.2969,28.345,54000.0
2009-08-19 09:45:00,53.2,53.3,53.11,53.18,52500.0,28.3877,28.441,28.3396,28.377,52500.0
2009-08-19 09:50:00,53.17,53.3,53.15,53.22,70500.0,28.3716,28.441,28.361,28.3983,70500.0
2009-08-19 09:55:00,53.22,53.36,53.17,53.25,48500.0,28.3983,28.473,28.3716,28.4143,48500.0
2009-08-19 10:00:00,53.25,53.38,53.22,53.28,31000.0,28.4143,28.4837,28.3983,28.4303,31000.0
2009-08-19 10:05:00,53.26,53.27,53.06,53.06,47000.0,28.4197,28.425,28.3129,28.3129,47000.0
2009-08-19 10:10:00,53.06,53.24,53.05,53.12,39000.0,28.3129,28.409,28.3076,28.345,39000.0
2009-08-19 10:15:00,53.12,53.12,52.95,53.08,49000.0,28.345,28.345,28.2543,28.3236,49000.0
2009-08-19 10:20:00,53.12,53.18,53.06,53.06,31000.0,28.345,28.377,28.3129,28.3129,31000.0
2009-08-19 10:25:00,53.05,53.15,52.98,53.15,21500.0,28.3076,28.361,28.2703,28.361,21500.0
2009-08-19 10:30:00,53.11,53.25,53.01,53.13,38000.0,28.3396,28.4143,28.2863,28.3503,38000.0
2009-08-19 10:35:00,53.12,53.38,53.12,53.32,46000.0,28.345,28.4837,28.345,28.4517,46000.0
2009-08-19 10:40:00,53.34,53.38,53.27,53.27,37500.0,28.4624,28.4837,28.425,28.425,37500.0
2009-08-19 10:45:00,53.27,53.28,53.1,53.22,18000.0,28.425,28.4303,28.3343,28.3983,18000.0
2009-08-19 10:50:00,53.24,53.36,53.21,53.36,14000.0,28.409,28.473,28.393,28.473,14000.0
2009-08-19 10:55:00,53.31,53.33,53.15,53.15,27000.0,28.4463,28.457,28.361,28.361,27000.0
2009-08-19 11:00:00,53.16,53.19,53.07,53.17,12000.0,28.3663,28.3823,28.3183,28.3716,12000.0
2009-08-19 11:05:00,53.19,53.24,53.15,53.15,20500.0,28.3823,28.409,28.361,28.361,20500.0
2009-08-19 11:10:00,53.14,53.24,53.11,53.24,13500.0,28.3556,28.409,28.3396,28.409,13500.0
2009-08-19 11:15:00,53.22,53.23,53.19,53.2,11500.0,28.3983,28.4037,28.3823,28.3877,11500.0
2009-08-19 11:20:00,53.21,53.22,53.15,53.2,11000.0,28.393,28.3983,28.361,28.3877,11000.0
2009-08-19 11:25:00,53.18,53.2,53.14,53.16,9000.0,28.377,28.3877,28.3556,28.3663,9000.0
2009-08-19 11:30:00,53.13,53.17,53.1,53.15,5500.0,28.3503,28.3716,28.3343,28.361,5500.0
2009-08-19 11:35:00,53.15,53.17,53.13,53.17,12000.0,28.361,28.3716,28.3503,28.3716,12000.0
2009-08-19 11:40:00,53.16,53.19,53.1,53.15,21500.0,28.3663,28.3823,28.3343,28.361,21500.0
2009-08-19 11:45:00,53.17,53.21,53.13,53.21,35500.0,28.3716,28.393,28.3503,28.393,35500.0
2009-08-19 11:50:00,53.2,53.35,53.19,53.32,67000.0,28.3877,28.4677,28.3823,28.4517,67000.0
2009-08-19 11:55:00,53.33,53.34,53.27,53.31,38500.0,28.457,28.4624,28.425,28.4463,38500.0
2009-08-19 12:00:00,53.31,53.31,53.19,53.22,48500.0,28.4463,28.4463,28.3823,28.3983,48500.0
2009-08-19 12:05:00,53.22,53.49,53.22,53.49,76500.0,28.3983,28.5424,28.3983,28.5424,76500.0
2009-08-19 12:10:00,53.48,53.55,53.43,53.5,38000.0,28.5371,28.5744,28.5104,28.5477,38000.0
2009-08-19 12:15:00,53.5,53.52,53.37,53.4,40500.0,28.5477,28.5584,28.4784,28.4944,40500.0
2009-08-19 12:20:00,53.4,53.48,53.37,53.4,32500.0,28.4944,28.5371,28.4784,28.4944,32500.0
2009-08-19 12:25:00,53.39,53.5,53.37,53.46,12000.0,28.489,28.5477,28.4784,28.5264,12000.0
2009-08-19 12:30:00,53.47,53.5,53.43,53.45,18000.0,28.5317,28.5477,28.5104,28.5211,18000.0
2009-08-19 12:35:00,53.46,53.59,53.46,53.57,30000.0,28.5264,28.5958,28.5264,28.5851,30000.0
2009-08-19 12:40:00,53.6,53.63,53.48,53.48,40000.0,28.6011,28.6171,28.5371,28.5371,40000.0
2009-08-19 12:45:00,53.52,53.61,53.48,53.56,16000.0,28.5584,28.6064,28.5371,28.5798,16000.0
2009-08-19 12:50:00,53.57,53.68,53.56,53.66,16000.0,28.5851,28.6438,28.5798,28.6331,16000.0
2009-08-19 12:55:00,53.66,53.68,53.62,53.65,15500.0,28.6331,28.6438,28.6118,28.6278,15500.0
2009-08-19 13:00:00,53.65,53.75,53.65,53.75,18500.0,28.6278,28.6811,28.6278,28.6811,18500.0
2009-08-19 13:05:00,53.75,53.9,53.74,53.9,39500.0,28.6811,28.7612,28.6758,28.7612,39500.0
2009-08-19 13:10:00,53.87,53.97,53.82,53.84,39500.0,28.7452,28.7985,28.7185,28.7292,39500.0
2009-08-19 13:15:00,53.84,53.88,53.8,53.86,8000.0,28.7292,28.7505,28.7078,28.7398,8000.0
2009-08-19 13:20:00,53.8,53.96,53.8,53.92,27000.0,28.7078,28.7932,28.7078,28.7718,27000.0
2009-08-19 13:25:00,53.92,53.93,53.76,53.76,17000.0,28.7718,28.7772,28.6865,28.6865,17000.0
2009-08-19 13:30:00,53.77,53.8,53.74,53.79,12500.0,28.6918,28.7078,28.6758,28.7025,12500.0
2009-08-19 13:35:00,53.78,53.88,53.75,53.85,9000.0,28.6971,28.7505,28.6811,28.7345,9000.0
2009-08-19 13:40:00,53.88,53.88,53.78,53.78,9000.0,28.7505,28.7505,28.6971,28.6971,9000.0
2009-08-19 13:45:00,53.78,53.82,53.63,53.71,31000.0,28.6971,28.7185,28.6171,28.6598,31000.0
2009-08-19 13:50:00,53.75,53.78,53.64,53.68,5500.0,28.6811,28.6971,28.6224,28.6438,5500.0
2009-08-19 13:55:00,53.7,53.72,53.64,53.64,3000.0,28.6545,28.6651,28.6224,28.6224,3000.0
2009-08-19 14:00:00,53.68,53.7,53.64,53.64,7000.0,28.6438,28.6545,28.6224,28.6224,7000.0
2009-08-19 14:05:00,53.67,53.73,53.67,53.73,12500.0,28.6384,28.6705,28.6384,28.6705,12500.0
2009-08-19 14:10:00,53.7,53.74,53.7,53.7,6000.0,28.6545,28.6758,28.6545,28.6545,6000.0
2009-08-19 14:15:00,53.69,53.73,53.68,53.69,9000.0,28.6491,28.6705,28.6438,28.6491,9000.0
2009-08-19 14:20:00,53.72,53.72,53.67,53.7,12500.0,28.6651,28.6651,28.6384,28.6545,12500.0
2009-08-19 14:25:00,53.69,53.74,53.59,53.65,25500.0,28.6491,28.6758,28.5958,28.6278,25500.0
2009-08-19 14:30:00,53.64,53.66,53.5,53.52,20000.0,28.6224,28.6331,28.5477,28.5584,20000.0
2009-08-19 14:35:00,53.55,53.6,53.52,53.57,9000.0,28.5744,28.6011,28.5584,28.5851,9000.0
2009-08-19 14:40:00,53.56,53.6,53.53,53.59,22500.0,28.5798,28.6011,28.5637,28.5958,22500.0
2009-08-19 14:45:00,53.54,53.58,53.54,53.54,9000.0,28.5691,28.5904,28.5691,28.5691,9000.0
2009-08-19 14:50:00,53.54,53.55,53.42,53.51,27500.0,28.5691,28.5744,28.505,28.5531,27500.0
2009-08-19 14:55:00,53.52,53.63,53.52,53.63,35500.0,28.5584,28.6171,28.5584,28.6171,35500.0
2009-08-19 15:00:00,53.65,53.65,53.49,53.53,26000.0,28.6278,28.6278,28.5424,28.5637,26000.0
2009-08-19 15:05:00,53.54,53.54,53.39,53.42,29500.0,28.5691,28.5691,28.489,28.505,29500.0
2009-08-19 15:10:00,53.42,53.44,53.34,53.4,36500.0,28.505,28.5157,28.4624,28.4944,36500.0
2009-08-19 15:15:00,53.4,53.4,53.34,53.34,25500.0,28.4944,28.4944,28.4624,28.4624,25500.0
2009-08-19 15:20:00,53.38,53.49,53.36,53.49,25500.0,28.4837,28.5424,28.473,28.5424,25500.0
2009-08-19 15:25:00,53.49,53.54,53.46,53.5,27500.0,28.5424,28.5691,28.5264,28.5477,27500.0
2009-08-19 15:30:00,53.53,53.58,53.48,53.57,60500.0,28.5637,28.5904,28.5371,28.5851,60500.0
2009-08-19 15:35:00,53.57,53.75,53.55,53.75,79500.0,28.5851,28.6811,28.5744,28.6811,79500.0
2009-08-19 15:40:00,53.73,53.8,53.7,53.74,53500.0,28.6705,28.7078,28.6545,28.6758,53500.0
2009-08-19 15:45:00,53.74,53.79,53.64,53.72,35000.0,28.6758,28.7025,28.6224,28.6651,35000.0
2009-08-19 15:50:00,53.71,53.81,53.69,53.74,54000.0,28.6598,28.7132,28.6491,28.6758,54000.0
2009-08-19 15:55:00,53.73,53.85,53.7,53.72,130500.0,28.6705,28.7345,28.6545,28.6651,130500.0
2009-08-20 09:30:00,53.47,53.72,53.18,53.72,96500.0,28.5317,28.6651,28.377,28.6651,96500.0
2009-08-20 09:35:00,53.72,54.25,53.72,54.23,139000.0,28.6651,28.9479,28.6651,28.9373,139000.0
2009-08-20 09:40:00,54.4,54.4,54.05,54.17,50000.0,29.028,29.028,28.8412,28.9052,50000.0
2009-08-20 09:45:00,54.15,54.26,54.0,54.17,31500.0,28.8946,28.9533,28.8145,28.9052,31500.0
2009-08-20 09:50:00,54.17,54.23,54.0,54.13,42000.0,28.9052,28.9373,28.8145,28.8839,42000.0
2009-08-20 09:55:00,54.12,54.4,54.07,54.27,85000.0,28.8786,29.028,28.8519,28.9586,85000.0
2009-08-20 10:00:00,54.27,54.38,54.15,54.34,83000.0,28.9586,29.0173,28.8946,28.996,83000.0
2009-08-20 10:05:00,54.32,54.57,54.3,54.46,80500.0,28.9853,29.1187,28.9746,29.06,80500.0
2009-08-20 10:10:00,54.45,54.46,54.25,54.3,41000.0,29.0547,29.06,28.9479,28.9746,41000.0
2009-08-20 10:15:00,54.3,54.3,54.1,54.1,33500.0,28.9746,28.9746,28.8679,28.8679,33500.0
2009-08-20 10:20:00,54.11,54.26,54.1,54.26,18000.0,28.8732,28.9533,28.8679,28.9533,18000.0
2009-08-20 10:25:00,54.25,54.36,54.25,54.3,21000.0,28.9479,29.0066,28.9479,28.9746,21000.0
2009-08-20 10:30:00,54.26,54.39,54.26,54.34,27500.0,28.9533,29.0226,28.9533,28.996,27500.0
2009-08-20 10:35:00,54.34,54.5,54.3,54.5,30500.0,28.996,29.0813,28.9746,29.0813,30500.0
2009-08-20 10:40:00,54.48,54.65,54.45,54.58,49500.0,29.0707,29.1614,29.0547,29.124,49500.0
2009-08-20 10:45:00,54.55,54.59,54.5,54.5,9000.0,29.108,29.1294,29.0813,29.0813,9000.0
2009-08-20 10:50:00,54.53,54.57,54.42,54.42,16000.0,29.0973,29.1187,29.0386,29.0386,16000.0
2009-08-20 10:55:00,54.43,54.54,54.43,54.5,13000.0,29.044,29.1027,29.044,29.0813,13000.0
2009-08-20 11:00:00,54.49,54.49,54.35,54.35,26000.0,29.076,29.076,29.0013,29.0013,26000.0
2009-08-20 11:05:00,54.35,54.47,54.35,54.41,13500.0,29.0013,29.0653,29.0013,29.0333,13500.0
2009-08-20 11:10:00,54.5,54.5,54.39,54.42,12000.0,29.0813,29.0813,29.0226,29.0386,12000.0
2009-08-20 11:15:00,54.44,54.44,54.2,54.25,25500.0,29.0493,29.0493,28.9213,28.9479,25500.0
2009-08-20 11:20:00,54.19,54.3,54.17,54.3,27000.0,28.9159,28.9746,28.9052,28.9746,27000.0
2009-08-20 11:25:00,54.25,54.4,54.25,54.34,22500.0,28.9479,29.028,28.9479,28.996,22500.0
2009-08-20 11:30:00,54.4,54.48,54.36,54.44,16000.0,29.028,29.0707,29.0066,29.0493,16000.0
2009-08-20 11:35:00,54.44,54.49,54.38,54.49,23000.0,29.0493,29.076,29.0173,29.076,23000.0
2009-08-20 11:40:00,54.45,54.51,54.45,54.48,21000.0,29.0547,29.0867,29.0547,29.0707,21000.0
2009-08-20 11:45:00,54.47,54.54,54.43,54.43,35000.0,29.0653,29.1027,29.044,29.044,35000.0
2009-08-20 11:50:00,54.48,54.53,54.42,54.52,19500.0,29.0707,29.0973,29.0386,29.092,19500.0
2009-08-20 11:55:00,54.52,54.54,54.31,54.35,46500.0,29.092,29.1027,28.98,29.0013,46500.0
2009-08-20 12:00:00,54.33,54.35,54.27,54.3,14500.0,28.9906,29.0013,28.9586,28.9746,14500.0
2009-08-20 12:05:00,54.28,54.34,54.28,54.34,2000.0,28.9639,28.996,28.9639,28.996,2000.0
2009-08-20 12:10:00,54.37,54.39,54.3,54.38,11000.0,29.012,29.0226,28.9746,29.0173,11000.0
2009-08-20 12:15:00,54.36,54.39,54.33,54.38,5000.0,29.0066,29.0226,28.9906,29.0173,5000.0
2009-08-20 12:20:00,54.37,54.38,54.29,54.29,12500.0,29.012,29.0173,28.9693,28.9693,12500.0
2009-08-20 12:25:00,54.31,54.39,54.31,54.37,14500.0,28.98,29.0226,28.98,29.012,14500.0
2009-08-20 12:30:00,54.4,54.4,54.34,54.4,9000.0,29.028,29.028,28.996,29.028,9000.0
2009-08-20 12:35:00,54.38,54.4,54.35,54.39,13500.0,29.0173,29.028,29.0013,29.0226,13500.0
2009-08-20 12:40:00,54.37,54.46,54.36,54.4,24000.0,29.012,29.06,29.0066,29.028,24000.0
2009-08-20 12:45:00,54.4,54.47,54.4,54.43,10000.0,29.028,29.0653,29.028,29.044,10000.0
2009-08-20 12:50:00,54.45,54.45,54.35,54.4,22000.0,29.0547,29.0547,29.0013,29.028,22000.0
2009-08-20 12:55:00,54.4,54.4,54.34,54.35,14500.0,29.028,29.028,28.996,29.0013,14500.0
2009-08-20 13:00:00,54.38,54.39,54.27,54.27,16000.0,29.0173,29.0226,28.9586,28.9586,16000.0
2009-08-20 13:05:00,54.3,54.37,54.29,54.29,19500.0,28.9746,29.012,28.9693,28.9693,19500.0
2009-08-20 13:10:00,54.29,54.3,54.11,54.12,37000.0,28.9693,28.9746,28.8732,28.8786,37000.0
2009-08-20 13:15:00,54.16,54.17,54.04,54.04,65500.0,28.8999,28.9052,28.8359,28.8359,65500.0
2009-08-20 13:20:00,54.03,54.07,53.98,54.0,54500.0,28.8305,28.8519,28.8039,28.8145,54500.0
2009-08-20 13:25:00,54.01,54.11,54.01,54.03,59500.0,28.8199,28.8732,28.8199,28.8305,59500.0
2009-08-20 13:30:00,54.03,54.13,54.03,54.13,40000.0,28.8305,28.8839,28.8305,28.8839,40000.0
2009-08-20 13:35:00,54.13,54.14,54.03,54.08,20500.0,28.8839,28.8892,28.8305,28.8572,20500.0
2009-08-20 13:40:00,54.06,54.06,53.88,54.0,113500.0,28.8466,28.8466,28.7505,28.8145,113500.0
2009-08-20 13:45:00,54.02,54.02,53.91,53.98,29500.0,28.8252,28.8252,28.7665,28.8039,29500.0
2009-08-20 13:50:00,53.98,54.07,53.97,54.05,25500.0,28.8039,28.8519,28.7985,28.8412,25500.0
2009-08-20 13:55:00,54.04,54.13,53.97,54.11,32500.0,28.8359,28.8839,28.7985,28.8732,32500.0
2009-08-20 14:00:00,54.13,54.19,54.1,54.15,69000.0,28.8839,28.9159,28.8679,28.8946,69000.0
2009-08-20 14:05:00,54.13,54.2,54.11,54.2,26000.0,28.8839,28.9213,28.8732,28.9213,26000.0
2009-08-20 14:10:00,54.2,54.22,54.13,54.22,71000.0,28.9213,28.9319,28.8839,28.9319,71000.0
2009-08-20 14:15:00,54.22,54.23,54.13,54.15,38500.0,28.9319,28.9373,28.8839,28.8946,38500.0
2009-08-20 14:20:00,54.18,54.18,54.08,54.1,35000.0,28.9106,28.9106,28.8572,28.8679,35000.0
2009-08-20 14:25:00,54.14,54.22,54.11,54.11,20500.0,28.8892,28.9319,28.8732,28.8732,20500.0
2009-08-20 14:30:00,54.11,54.17,54.1,54.16,15500.0,28.8732,28.9052,28.8679,28.8999,15500.0
2009-08-20 14:35:00,54.17,54.22,54.14,54.2,30500.0,28.9052,28.9319,28.8892,28.9213,30500.0
2009-08-20 14:40:00,54.19,54.19,54.01,54.04,37000.0,28.9159,28.9159,28.8199,28.8359,37000.0
2009-08-20 14:45:00,54.01,54.09,54.01,54.09,10500.0,28.8199,28.8626,28.8199,28.8626,10500.0
2009-08-20 14:50:00,54.1,54.16,54.07,54.12,29000.0,28.8679,28.8999,28.8519,28.8786,29000.0
2009-08-20 14:55:00,54.14,54.2,54.1,54.17,29500.0,28.8892,28.9213,28.8679,28.9052,29500.0
2009-08-20 15:00:00,54.16,54.24,54.16,54.19,54500.0,28.8999,28.9426,28.8999,28.9159,54500.0
2009-08-20 15:05:00,54.19,54.35,54.17,54.31,61500.0,28.9159,29.0013,28.9052,28.98,61500.0
2009-08-20 15:10:00,54.31,54.33,54.29,54.3,22000.0,28.98,28.9906,28.9693,28.9746,22000.0
2009-08-20 15:15:00,54.32,54.35,54.31,54.35,18000.0,28.9853,29.0013,28.98,29.0013,18000.0
2009-08-20 15:20:00,54.35,54.4,54.35,54.39,33500.0,29.0013,29.028,29.0013,29.0226,33500.0
2009-08-20 15:25:00,54.38,54.51,54.37,54.48,49500.0,29.0173,29.0867,29.012,29.0707,49500.0
2009-08-20 15:30:00,54.48,54.54,54.45,54.48,62000.0,29.0707,29.1027,29.0547,29.0707,62000.0
2009-08-20 15:35:00,54.51,54.53,54.44,54.44,74500.0,29.0867,29.0973,29.0493,29.0493,74500.0
2009-08-20 15:40:00,54.47,54.58,54.36,54.42,96500.0,29.0653,29.124,29.0066,29.0386,96500.0
2009-08-20 15:45:00,54.42,54.48,54.37,54.42,86000.0,29.0386,29.0707,29.012,29.0386,86000.0
2009-08-20 15:50:00,54.41,54.44,54.35,54.4,75000.0,29.0333,29.0493,29.0013,29.028,75000.0
2009-08-20 15:55:00,54.39,54.5,54.35,54.41,118000.0,29.0226,29.0813,29.0013,29.0333,118000.0
2009-08-21 09:30:00,55.2,55.2,54.34,54.4,336000.0,29.4549,29.4549,28.996,29.028,336000.0
2009-08-21 09:35:00,54.51,54.73,54.27,54.42,73500.0,29.0867,29.2041,28.9586,29.0386,73500.0
2009-08-21 09:40:00,54.43,54.65,54.43,54.55,56000.0,29.044,29.1614,29.044,29.108,56000.0
2009-08-21 09:45:00,54.57,54.84,54.51,54.72,83500.0,29.1187,29.2628,29.0867,29.1987,83500.0
2009-08-21 09:50:00,54.74,54.74,54.41,54.43,45500.0,29.2094,29.2094,29.0333,29.044,45500.0
2009-08-21 09:55:00,54.41,54.51,54.34,54.4,36500.0,29.0333,29.0867,28.996,29.028,36500.0
2009-08-21 10:00:00,54.51,54.98,54.45,54.98,126500.0,29.0867,29.3375,29.0547,29.3375,126500.0
2009-08-21 10:05:00,54.98,55.05,54.83,54.92,66500.0,29.3375,29.3748,29.2574,29.3054,66500.0
2009-08-21 10:10:00,54.92,55.18,54.91,55.18,53000.0,29.3054,29.4442,29.3001,29.4442,53000.0
2009-08-21 10:15:00,55.16,55.33,55.06,55.09,114000.0,29.4335,29.5242,29.3802,29.3962,114000.0
2009-08-21 10:20:00,55.09,55.17,55.01,55.09,41500.0,29.3962,29.4389,29.3535,29.3962,41500.0
2009-08-21 10:25:00,55.09,55.29,55.09,55.13,37500.0,29.3962,29.5029,29.3962,29.4175,37500.0
2009-08-21 10:30:00,55.15,55.21,55.12,55.16,36000.0,29.4282,29.4602,29.4122,29.4335,36000.0
2009-08-21 10:35:00,55.18,55.18,55.1,55.17,23500.0,29.4442,29.4442,29.4015,29.4389,23500.0
2009-08-21 10:40:00,55.14,55.14,55.05,55.09,31500.0,29.4228,29.4228,29.3748,29.3962,31500.0
2009-08-21 10:45:00,55.09,55.1,55.0,55.01,45500.0,29.3962,29.4015,29.3481,29.3535,45500.0
2009-08-21 10:50:00,55.01,55.04,54.85,54.91,42000.0,29.3535,29.3695,29.2681,29.3001,42000.0
2009-08-21 10:55:00,54.95,55.09,54.95,55.06,24500.0,29.3215,29.3962,29.3215,29.3802,24500.0
2009-08-21 11:00:00,55.07,55.26,55.07,55.24,61000.0,29.3855,29.4869,29.3855,29.4762,61000.0
2009-08-21 11:05:00,55.24,55.26,55.05,55.1,81000.0,29.4762,29.4869,29.3748,29.4015,81000.0
2009-08-21 11:10:00,55.1,55.11,55.03,55.03,18500.0,29.4015,29.4068,29.3641,29.3641,18500.0
2009-08-21 11:15:00,55.04,55.2,55.03,55.16,26500.0,29.3695,29.4549,29.3641,29.4335,26500.0
2009-08-21 11:20:00,55.17,55.23,55.17,55.22,16000.0,29.4389,29.4709,29.4389,29.4655,16000.0
2009-08-21 11:25:00,55.24,55.42,55.18,55.42,79000.0,29.4762,29.5723,29.4442,29.5723,79000.0
2009-08-21 11:30:00,55.41,55.44,55.3,55.37,34000.0,29.5669,29.5829,29.5082,29.5456,34000.0
2009-08-21 11:35:00,55.35,55.39,55.31,55.37,26500.0,29.5349,29.5562,29.5136,29.5456,26500.0
2009-08-21 11:40:00,55.34,55.4,55.33,55.4,16500.0,29.5296,29.5616,29.5242,29.5616,16500.0
2009-08-21 11:45:00,55.37,55.6,55.37,55.57,70000.0,29.5456,29.6683,29.5456,29.6523,70000.0
2009-08-21 11:50:00,55.56,55.58,55.49,55.49,28000.0,29.647,29.6576,29.6096,29.6096,28000.0
2009-08-21 11:55:00,55.47,55.55,55.43,55.48,25000.0,29.5989,29.6416,29.5776,29.6043,25000.0
2009-08-21 12:00:00,55.48,55.49,55.39,55.41,22000.0,29.6043,29.6096,29.5562,29.5669,22000.0
2009-08-21 12:05:00,55.38,55.44,55.37,55.43,13500.0,29.5509,29.5829,29.5456,29.5776,13500.0
2009-08-21 12:10:00,55.4,55.43,55.39,55.42,16500.0,29.5616,29.5776,29.5562,29.5723,16500.0
2009-08-21 12:15:00,55.38,55.43,55.38,55.39,14000.0,29.5509,29.5776,29.5509,29.5562,14000.0
2009-08-21 12:20:00,55.4,55.44,55.39,55.43,20500.0,29.5616,29.5829,29.5562,29.5776,20500.0
2009-08-21 12:25:00,55.43,55.47,55.4,55.47,26000.0,29.5776,29.5989,29.5616,29.5989,26000.0
2009-08-21 12:30:00,55.44,55.49,55.43,55.46,14000.0,29.5829,29.6096,29.5776,29.5936,14000.0
2009-08-21 12:35:00,55.47,55.47,55.4,55.42,19000.0,29.5989,29.5989,29.5616,29.5723,19000.0
2009-08-21 12:40:00,55.43,55.48,55.4,55.48,9000.0,29.5776,29.6043,29.5616,29.6043,9000.0
2009-08-21 12:45:00,55.49,55.5,55.46,55.5,11500.0,29.6096,29.6149,29.5936,29.6149,11500.0
2009-08-21 12:50:00,55.47,55.5,55.45,55.45,25000.0,29.5989,29.6149,29.5883,29.5883,25000.0
2009-08-21 12:55:00,55.45,55.45,55.35,55.37,11500.0,29.5883,29.5883,29.5349,29.5456,11500.0
2009-08-21 13:00:00,55.39,55.44,55.39,55.41,27500.0,29.5562,29.5829,29.5562,29.5669,27500.0
2009-08-21 13:05:00,55.4,55.4,55.35,55.37,18500.0,29.5616,29.5616,29.5349,29.5456,18500.0
2009-08-21 13:10:00,55.36,55.37,55.32,55.34,14500.0,29.5402,29.5456,29.5189,29.5296,14500.0
2009-08-21 13:15:00,55.34,55.47,55.34,55.38,30500.0,29.5296,29.5989,29.5296,29.5509,30500.0
2009-08-21 13:20:00,55.4,55.44,55.37,55.44,18500.0,29.5616,29.5829,29.5456,29.5829,18500.0
2009-08-21 13:25:00,55.45,55.45,55.36,55.38,15000.0,29.5883,29.5883,29.5402,29.5509,15000.0
2009-08-21 13:30:00,55.36,55.36,55.31,55.32,33500.0,29.5402,29.5402,29.5136,29.5189,33500.0
2009-08-21 13:35:00,55.34,55.4,55.3,55.4,28000.0,29.5296,29.5616,29.5082,29.5616,28000.0
2009-08-21 13:40:00,55.4,55.41,55.36,55.37,8500.0,29.5616,29.5669,29.5402,29.5456,8500.0
2009-08-21 13:45:00,55.39,55.39,55.29,55.29,14500.0,29.5562,29.5562,29.5029,29.5029,14500.0
2009-08-21 13:50:00,55.31,55.35,55.3,55.32,15500.0,29.5136,29.5349,29.5082,29.5189,15500.0
2009-08-21 13:55:00,55.31,55.33,55.25,55.31,32500.0,29.5136,29.5242,29.4815,29.5136,32500.0
2009-08-21 14:00:00,55.28,55.38,55.28,55.34,20000.0,29.4975,29.5509,29.4975,29.5296,20000.0
2009-08-21 14:05:00,55.34,55.41,55.33,55.41,17000.0,29.5296,29.5669,29.5242,29.5669,17000.0
2009-08-21 14:10:00,55.42,55.44,55.37,55.4,31000.0,29.5723,29.5829,29.5456,29.5616,31000.0
2009-08-21 14:15:00,55.39,55.42,55.34,55.34,11000.0,29.5562,29.5723,29.5296,29.5296,11000.0
2009-08-21 14:20:00,55.33,55.36,55.3,55.32,11000.0,29.5242,29.5402,29.5082,29.5189,11000.0
2009-08-21 14:25:00,55.33,55.38,55.33,55.37,12000.0,29.5242,29.5509,29.5242,29.5456,12000.0
2009-08-21 14:30:00,55.35,55.44,55.33,55.44,23000.0,29.5349,29.5829,29.5242,29.5829,23000.0
2009-08-21 14:35:00,55.45,55.46,55.41,55.45,21500.0,29.5883,29.5936,29.5669,29.5883,21500.0
2009-08-21 14:40:00,55.42,55.42,55.33,55.37,14000.0,29.5723,29.5723,29.5242,29.5456,14000.0
2009-08-21 14:45:00,55.35,55.35,55.3,55.31,15500.0,29.5349,29.5349,29.5082,29.5136,15500.0
2009-08-21 14:50:00,55.32,55.36,55.32,55.32,17500.0,29.5189,29.5402,29.5189,29.5189,17500.0
2009-08-21 14:55:00,55.3,55.38,55.3,55.38,12500.0,29.5082,29.5509,29.5082,29.5509,12500.0
2009-08-21 15:00:00,55.34,55.45,55.34,55.42,19000.0,29.5296,29.5883,29.5296,29.5723,19000.0
2009-08-21 15:05:00,55.45,55.46,55.35,55.37,31500.0,29.5883,29.5936,29.5349,29.5456,31500.0
2009-08-21 15:10:00,55.36,55.4,55.34,55.4,21000.0,29.5402,29.5616,29.5296,29.5616,21000.0
2009-08-21 15:15:00,55.41,55.5,55.41,55.46,36500.0,29.5669,29.6149,29.5669,29.5936,36500.0
2009-08-21 15:20:00,55.47,55.47,55.34,55.44,36000.0,29.5989,29.5989,29.5296,29.5829,36000.0
2009-08-21 15:25:00,55.44,55.44,55.34,55.38,32500.0,29.5829,29.5829,29.5296,29.5509,32500.0
2009-08-21 15:30:00,55.36,55.47,55.35,55.37,63000.0,29.5402,29.5989,29.5349,29.5456,63000.0
2009-08-21 15:35:00,55.38,55.41,55.35,55.4,33500.0,29.5509,29.5669,29.5349,29.5616,33500.0
2009-08-21 15:40:00,55.41,55.41,55.28,55.38,69000.0,29.5669,29.5669,29.4975,29.5509,69000.0
2009-08-21 15:45:00,55.34,55.36,55.25,55.27,62500.0,29.5296,29.5402,29.4815,29.4922,62500.0
2009-08-21 15:50:00,55.29,55.32,55.22,55.25,131500.0,29.5029,29.5189,29.4655,29.4815,131500.0
2009-08-21 15:55:00,55.24,55.27,55.12,55.17,154000.0,29.4762,29.4922,29.4122,29.4389,154000.0
2009-08-24 09:30:00,55.59,55.75,55.03,55.68,106500.0,29.663,29.7483,29.3641,29.711,106500.0
2009-08-24 09:35:00,55.6,55.6,55.09,55.28,104500.0,29.6683,29.6683,29.3962,29.4975,104500.0
2009-08-24 09:40:00,55.18,55.29,54.86,54.92,165000.0,29.4442,29.5029,29.2734,29.3054,165000.0
2009-08-24 09:45:00,54.88,54.99,54.57,54.71,255500.0,29.2841,29.3428,29.1187,29.1934,255500.0
2009-08-24 09:50:00,54.71,54.86,54.59,54.64,126500.0,29.1934,29.2734,29.1294,29.156,126500.0
2009-08-24 09:55:00,54.61,54.77,54.31,54.33,177000.0,29.14,29.2254,28.98,28.9906,177000.0
2009-08-24 10:00:00,54.34,55.04,54.34,54.99,94000.0,28.996,29.3695,28.996,29.3428,94000.0
2009-08-24 10:05:00,54.94,55.18,54.91,55.09,43000.0,29.3161,29.4442,29.3001,29.3962,43000.0
2009-08-24 10:10:00,55.04,55.08,54.76,54.79,47500.0,29.3695,29.3908,29.2201,29.2361,47500.0
2009-08-24 10:15:00,54.81,54.89,54.73,54.83,55000.0,29.2468,29.2894,29.2041,29.2574,55000.0
2009-08-24 10:20:00,54.84,54.84,54.62,54.75,43500.0,29.2628,29.2628,29.1454,29.2147,43500.0
2009-08-24 10:25:00,54.73,54.92,54.73,54.81,36500.0,29.2041,29.3054,29.2041,29.2468,36500.0
2009-08-24 10:30:00,54.82,54.89,54.7,54.73,12500.0,29.2521,29.2894,29.1881,29.2041,12500.0
2009-08-24 10:35:00,54.7,54.7,54.5,54.55,38500.0,29.1881,29.1881,29.0813,29.108,38500.0
2009-08-24 10:40:00,54.58,54.63,54.52,54.56,34500.0,29.124,29.1507,29.092,29.1134,34500.0
2009-08-24 10:45:00,54.5,54.84,54.5,54.84,45000.0,29.0813,29.2628,29.0813,29.2628,45000.0
2009-08-24 10:50:00,54.85,54.91,54.8,54.83,44000.0,29.2681,29.3001,29.2414,29.2574,44000.0
2009-08-24 10:55:00,54.8,54.87,54.73,54.76,18000.0,29.2414,29.2788,29.2041,29.2201,18000.0
2009-08-24 11:00:00,54.74,54.85,54.73,54.82,14500.0,29.2094,29.2681,29.2041,29.2521,14500.0
2009-08-24 11:05:00,54.86,54.99,54.86,54.94,41000.0,29.2734,29.3428,29.2734,29.3161,41000.0
2009-08-24 11:10:00,54.94,54.96,54.79,54.85,50000.0,29.3161,29.3268,29.2361,29.2681,50000.0
2009-08-24 11:15:00,54.83,54.85,54.77,54.85,29500.0,29.2574,29.2681,29.2254,29.2681,29500.0
2009-08-24 11:20:00,54.86,54.87,54.67,54.7,54000.0,29.2734,29.2788,29.172,29.1881,54000.0
2009-08-24 11:25:00,54.7,54.71,54.58,54.64,63000.0,29.1881,29.1934,29.124,29.156,63000.0
2009-08-24 11:30:00,54.64,54.88,54.6,54.88,46500.0,29.156,29.2841,29.1347,29.2841,46500.0
2009-08-24 11:35:00,54.85,54.86,54.78,54.85,18000.0,29.2681,29.2734,29.2307,29.2681,18000.0
2009-08-24 11:40:00,54.83,54.88,54.79,54.86,17000.0,29.2574,29.2841,29.2361,29.2734,17000.0
2009-08-24 11:45:00,54.84,54.88,54.79,54.81,30500.0,29.2628,29.2841,29.2361,29.2468,30500.0
2009-08-24 11:50:00,54.81,54.82,54.75,54.82,28000.0,29.2468,29.2521,29.2147,29.2521,28000.0
2009-08-24 11:55:00,54.8,54.86,54.75,54.75,22500.0,29.2414,29.2734,29.2147,29.2147,22500.0
2009-08-24 12:00:00,54.75,54.8,54.69,54.8,26000.0,29.2147,29.2414,29.1827,29.2414,26000.0
2009-08-24 12:05:00,54.78,54.78,54.58,54.65,65000.0,29.2307,29.2307,29.124,29.1614,65000.0
2009-08-24 12:10:00,54.68,54.79,54.66,54.73,19500.0,29.1774,29.2361,29.1667,29.2041,19500.0
2009-08-24 12:15:00,54.72,54.74,54.63,54.69,19500.0,29.1987,29.2094,29.1507,29.1827,19500.0
2009-08-24 12:20:00,54.7,54.78,54.57,54.6,21000.0,29.1881,29.2307,29.1187,29.1347,21000.0
2009-08-24 12:25:00,54.61,54.67,54.52,54.52,29000.0,29.14,29.172,29.092,29.092,29000.0
2009-08-24 12:30:00,54.5,54.56,54.49,54.55,24500.0,29.0813,29.1134,29.076,29.108,24500.0
2009-08-24 12:35:00,54.55,54.56,54.44,54.44,41000.0,29.108,29.1134,29.0493,29.0493,41000.0
2009-08-24 12:40:00,54.46,54.51,54.4,54.42,92000.0,29.06,29.0867,29.028,29.0386,92000.0
2009-08-24 12:45:00,54.42,54.42,54.26,54.3,79000.0,29.0386,29.0386,28.9533,28.9746,79000.0
2009-08-24 12:50:00,54.28,54.29,54.17,54.23,52000.0,28.9639,28.9693,28.9052,28.9373,52000.0
2009-08-24 12:55:00,54.19,54.19,54.01,54.03,78500.0,28.9159,28.9159,28.8199,28.8305,78500.0
2009-08-24 13:00:00,54.03,54.11,53.97,54.0,91500.0,28.8305,28.8732,28.7985,28.8145,91500.0
2009-08-24 13:05:00,53.97,53.98,53.68,53.77,128500.0,28.7985,28.8039,28.6438,28.6918,128500.0
2009-08-24 13:10:00,53.74,53.84,53.58,53.65,112000.0,28.6758,28.7292,28.5904,28.6278,112000.0
2009-08-24 13:15:00,53.65,54.04,53.62,54.0,87000.0,28.6278,28.8359,28.6118,28.8145,87000.0
2009-08-24 13:20:00,54.0,54.04,53.75,53.77,53000.0,28.8145,28.8359,28.6811,28.6918,53000.0
2009-08-24 13:25:00,53.76,53.79,53.62,53.7,47000.0,28.6865,28.7025,28.6118,28.6545,47000.0
2009-08-24 13:30:00,53.67,53.84,53.67,53.82,31000.0,28.6384,28.7292,28.6384,28.7185,31000.0
2009-08-24 13:35:00,53.84,54.11,53.82,54.08,42000.0,28.7292,28.8732,28.7185,28.8572,42000.0
2009-08-24 13:40:00,54.06,54.08,53.95,54.01,37500.0,28.8466,28.8572,28.7879,28.8199,37500.0
2009-08-24 13:45:00,54.02,54.2,54.0,54.15,40500.0,28.8252,28.9213,28.8145,28.8946,40500.0
2009-08-24 13:50:00,54.13,54.13,54.07,54.12,24500.0,28.8839,28.8839,28.8519,28.8786,24500.0
2009-08-24 13:55:00,54.14,54.14,54.01,54.01,21500.0,28.8892,28.8892,28.8199,28.8199,21500.0
2009-08-24 14:00:00,54.02,54.02,53.94,53.98,34000.0,28.8252,28.8252,28.7825,28.8039,34000.0
2009-08-24 14:05:00,54.0,54.03,53.94,54.0,39000.0,28.8145,28.8305,28.7825,28.8145,39000.0
2009-08-24 14:10:00,53.95,54.04,53.91,53.99,47500.0,28.7879,28.8359,28.7665,28.8092,47500.0
2009-08-24 14:15:00,54.0,54.02,53.96,53.97,67500.0,28.8145,28.8252,28.7932,28.7985,67500.0
2009-08-24 14:20:00,53.95,53.98,53.86,53.86,18500.0,28.7879,28.8039,28.7398,28.7398,18500.0
2009-08-24 14:25:00,53.86,53.92,53.75,53.89,43000.0,28.7398,28.7718,28.6811,28.7558,43000.0
2009-08-24 14:30:00,53.88,53.97,53.85,53.85,28500.0,28.7505,28.7985,28.7345,28.7345,28500.0
2009-08-24 14:35:00,53.84,53.94,53.84,53.92,20000.0,28.7292,28.7825,28.7292,28.7718,20000.0
2009-08-24 14:40:00,53.94,53.96,53.87,53.87,26500.0,28.7825,28.7932,28.7452,28.7452,26500.0
2009-08-24 14:45:00,53.92,53.92,53.79,53.79,34500.0,28.7718,28.7718,28.7025,28.7025,34500.0
2009-08-24 14:50:00,53.79,53.83,53.75,53.8,22500.0,28.7025,28.7238,28.6811,28.7078,22500.0
2009-08-24 14:55:00,53.8,53.9,53.79,53.79,30000.0,28.7078,28.7612,28.7025,28.7025,30000.0
2009-08-24 15:00:00,53.81,53.81,53.59,53.72,100000.0,28.7132,28.7132,28.5958,28.6651,100000.0
2009-08-24 15:05:00,53.72,53.79,53.47,53.49,106500.0,28.6651,28.7025,28.5317,28.5424,106500.0
2009-08-24 15:10:00,53.53,53.78,53.49,53.73,88500.0,28.5637,28.6971,28.5424,28.6705,88500.0
2009-08-24 15:15:00,53.71,53.77,53.54,53.58,83000.0,28.6598,28.6918,28.5691,28.5904,83000.0
2009-08-24 15:20:00,53.56,53.65,53.48,53.53,63000.0,28.5798,28.6278,28.5371,28.5637,63000.0
2009-08-24 15:25:00,53.57,53.87,53.51,53.72,110500.0,28.5851,28.7452,28.5531,28.6651,110500.0
2009-08-24 15:30:00,53.69,53.9,53.64,53.9,92500.0,28.6491,28.7612,28.6224,28.7612,92500.0
2009-08-24 15:35:00,53.89,53.9,53.58,53.6,69500.0,28.7558,28.7612,28.5904,28.6011,69500.0
2009-08-24 15:40:00,53.59,53.67,53.43,53.51,106500.0,28.5958,28.6384,28.5104,28.5531,106500.0
2009-08-24 15:45:00,53.5,53.63,53.41,53.49,124000.0,28.5477,28.6171,28.4997,28.5424,124000.0
2009-08-24 15:50:00,53.52,53.68,53.49,53.55,114000.0,28.5584,28.6438,28.5424,28.5744,114000.0
2009-08-24 15:55:00,53.59,53.62,53.4,53.6,226500.0,28.5958,28.6118,28.4944,28.6011,226500.0
2009-08-25 09:30:00,53.8,54.17,53.8,54.07,68500.0,28.7078,28.9052,28.7078,28.8519,68500.0
2009-08-25 09:35:00,54.07,54.07,53.71,53.9,37000.0,28.8519,28.8519,28.6598,28.7612,37000.0
2009-08-25 09:40:00,53.82,53.92,53.7,53.88,36000.0,28.7185,28.7718,28.6545,28.7505,36000.0
2009-08-25 09:45:00,53.88,54.0,53.63,53.77,43500.0,28.7505,28.8145,28.6171,28.6918,43500.0
2009-08-25 09:50:00,53.77,53.85,53.5,53.5,39500.0,28.6918,28.7345,28.5477,28.5477,39500.0
2009-08-25 09:55:00,53.52,53.79,53.45,53.6,40500.0,28.5584,28.7025,28.5211,28.6011,40500.0
2009-08-25 10:00:00,53.65,54.0,53.65,53.98,104000.0,28.6278,28.8145,28.6278,28.8039,104000.0
2009-08-25 10:05:00,53.97,54.08,53.74,53.82,71500.0,28.7985,28.8572,28.6758,28.7185,71500.0
2009-08-25 10:10:00,53.85,53.98,53.77,53.89,56000.0,28.7345,28.8039,28.6918,28.7558,56000.0
2009-08-25 10:15:00,53.92,53.97,53.71,53.8,49500.0,28.7718,28.7985,28.6598,28.7078,49500.0
2009-08-25 10:20:00,53.83,53.98,53.81,53.92,53500.0,28.7238,28.8039,28.7132,28.7718,53500.0
2009-08-25 10:25:00,53.92,53.95,53.75,53.75,39500.0,28.7718,28.7879,28.6811,28.6811,39500.0
2009-08-25 10:30:00,53.7,53.87,53.64,53.81,38500.0,28.6545,28.7452,28.6224,28.7132,38500.0
2009-08-25 10:35:00,53.82,53.88,53.81,53.81,11000.0,28.7185,28.7505,28.7132,28.7132,11000.0
2009-08-25 10:40:00,53.79,53.82,53.76,53.79,16000.0,28.7025,28.7185,28.6865,28.7025,16000.0
2009-08-25 10:45:00,53.79,53.86,53.78,53.83,27500.0,28.7025,28.7398,28.6971,28.7238,27500.0
2009-08-25 10:50:00,53.82,53.94,53.82,53.84,13000.0,28.7185,28.7825,28.7185,28.7292,13000.0
2009-08-25 10:55:00,53.85,53.9,53.85,53.9,7000.0,28.7345,28.7612,28.7345,28.7612,7000.0
2009-08-25 11:00:00,53.88,53.99,53.88,53.93,13500.0,28.7505,28.8092,28.7505,28.7772,13500.0
2009-08-25 11:05:00,53.95,53.95,53.83,53.87,12000.0,28.7879,28.7879,28.7238,28.7452,12000.0
2009-08-25 11:10:00,53.86,53.86,53.77,53.78,18000.0,28.7398,28.7398,28.6918,28.6971,18000.0
2009-08-25 11:15:00,53.77,53.8,53.76,53.8,7000.0,28.6918,28.7078,28.6865,28.7078,7000.0
2009-08-25 11:20:00,53.81,53.81,53.64,53.69,31500.0,28.7132,28.7132,28.6224,28.6491,31500.0
2009-08-25 11:25:00,53.64,53.9,53.64,53.84,33000.0,28.6224,28.7612,28.6224,28.7292,33000.0
2009-08-25 11:30:00,53.83,53.9,53.78,53.9,8000.0,28.7238,28.7612,28.6971,28.7612,8000.0
2009-08-25 11:35:00,53.9,53.93,53.8,53.93,24500.0,28.7612,28.7772,28.7078,28.7772,24500.0
2009-08-25 11:40:00,53.87,53.94,53.87,53.89,25000.0,28.7452,28.7825,28.7452,28.7558,25000.0
2009-08-25 11:45:00,53.88,53.89,53.79,53.88,21000.0,28.7505,28.7558,28.7025,28.7505,21000.0
2009-08-25 11:50:00,53.86,53.99,53.86,53.93,33500.0,28.7398,28.8092,28.7398,28.7772,33500.0
2009-08-25 11:55:00,53.9,53.95,53.83,53.83,18000.0,28.7612,28.7879,28.7238,28.7238,18000.0
2009-08-25 12:00:00,53.83,53.88,53.82,53.84,23000.0,28.7238,28.7505,28.7185,28.7292,23000.0
2009-08-25 12:05:00,53.84,53.86,53.8,53.81,31000.0,28.7292,28.7398,28.7078,28.7132,31000.0
2009-08-25 12:10:00,53.8,53.84,53.77,53.79,46500.0,28.7078,28.7292,28.6918,28.7025,46500.0
2009-08-25 12:15:00,53.8,53.84,53.78,53.8,12000.0,28.7078,28.7292,28.6971,28.7078,12000.0
2009-08-25 12:20:00,53.8,53.82,53.72,53.73,28500.0,28.7078,28.7185,28.6651,28.6705,28500.0
2009-08-25 12:25:00,53.74,53.77,53.68,53.72,22000.0,28.6758,28.6918,28.6438,28.6651,22000.0
2009-08-25 12:30:00,53.74,53.76,53.68,53.68,28000.0,28.6758,28.6865,28.6438,28.6438,28000.0
2009-08-25 12:35:00,53.7,53.76,53.7,53.73,14500.0,28.6545,28.6865,28.6545,28.6705,14500.0
2009-08-25 12:40:00,53.72,53.75,53.68,53.72,10500.0,28.6651,28.6811,28.6438,28.6651,10500.0
2009-08-25 12:45:00,53.69,53.72,53.58,53.64,18000.0,28.6491,28.6651,28.5904,28.6224,18000.0
2009-08-25 12:50:00,53.64,53.68,53.56,53.58,23500.0,28.6224,28.6438,28.5798,28.5904,23500.0
2009-08-25 12:55:00,53.58,53.6,53.5,53.54,47500.0,28.5904,28.6011,28.5477,28.5691,47500.0
2009-08-25 13:00:00,53.57,53.73,53.57,53.67,37500.0,28.5851,28.6705,28.5851,28.6384,37500.0
2009-08-25 13:05:00,53.68,53.68,53.58,53.59,24500.0,28.6438,28.6438,28.5904,28.5958,24500.0
2009-08-25 13:10:00,53.6,53.73,53.6,53.7,40000.0,28.6011,28.6705,28.6011,28.6545,40000.0
2009-08-25 13:15:00,53.7,53.75,53.64,53.69,25000.0,28.6545,28.6811,28.6224,28.6491,25000.0
2009-08-25 13:20:00,53.7,53.86,53.68,53.82,101000.0,28.6545,28.7398,28.6438,28.7185,101000.0
2009-08-25 13:25:00,53.81,53.81,53.72,53.72,6500.0,28.7132,28.7132,28.6651,28.6651,6500.0
2009-08-25 13:30:00,53.76,53.81,53.71,53.74,10000.0,28.6865,28.7132,28.6598,28.6758,10000.0
2009-08-25 13:35:00,53.8,53.88,53.74,53.86,16000.0,28.7078,28.7505,28.6758,28.7398,16000.0
2009-08-25 13:40:00,53.85,53.94,53.82,53.92,23500.0,28.7345,28.7825,28.7185,28.7718,23500.0
2009-08-25 13:45:00,53.91,53.93,53.84,53.93,11500.0,28.7665,28.7772,28.7292,28.7772,11500.0
2009-08-25 13:50:00,53.93,53.93,53.84,53.86,9000.0,28.7772,28.7772,28.7292,28.7398,9000.0
2009-08-25 13:55:00,53.82,53.85,53.73,53.75,14000.0,28.7185,28.7345,28.6705,28.6811,14000.0
2009-08-25 14:00:00,53.73,53.76,53.66,53.76,8000.0,28.6705,28.6865,28.6331,28.6865,8000.0
2009-08-25 14:05:00,53.85,53.89,53.82,53.82,5000.0,28.7345,28.7558,28.7185,28.7185,5000.0
2009-08-25 14:10:00,53.78,53.84,53.76,53.76,9500.0,28.6971,28.7292,28.6865,28.6865,9500.0
2009-08-25 14:15:00,53.78,53.8,53.69,53.76,19000.0,28.6971,28.7078,28.6491,28.6865,19000.0
2009-08-25 14:20:00,53.78,53.8,53.76,53.76,14500.0,28.6971,28.7078,28.6865,28.6865,14500.0
2009-08-25 14:25:00,53.75,53.75,53.66,53.66,16500.0,28.6811,28.6811,28.6331,28.6331,16500.0
2009-08-25 14:30:00,53.67,53.67,53.56,53.6,48000.0,28.6384,28.6384,28.5798,28.6011,48000.0
2009-08-25 14:35:00,53.58,53.64,53.55,53.56,83500.0,28.5904,28.6224,28.5744,28.5798,83500.0
2009-08-25 14:40:00,53.56,53.61,53.48,53.5,44500.0,28.5798,28.6064,28.5371,28.5477,44500.0
2009-08-25 14:45:00,53.5,53.51,53.4,53.51,37500.0,28.5477,28.5531,28.4944,28.5531,37500.0
2009-08-25 14:50:00,53.51,53.63,53.51,53.57,28500.0,28.5531,28.6171,28.5531,28.5851,28500.0
2009-08-25 14:55:00,53.56,53.56,53.45,53.55,10000.0,28.5798,28.5798,28.5211,28.5744,10000.0
2009-08-25 15:00:00,53.6,53.68,53.58,53.66,30500.0,28.6011,28.6438,28.5904,28.6331,30500.0
2009-08-25 15:05:00,53.64,53.64,53.54,53.57,23500.0,28.6224,28.6224,28.5691,28.5851,23500.0
2009-08-25 15:10:00,53.61,53.69,53.61,53.65,29500.0,28.6064,28.6491,28.6064,28.6278,29500.0
2009-08-25 15:15:00,53.65,53.65,53.55,53.58,20000.0,28.6278,28.6278,28.5744,28.5904,20000.0
2009-08-25 15:20:00,53.58,53.67,53.55,53.61,23500.0,28.5904,28.6384,28.5744,28.6064,23500.0
2009-08-25 15:25:00,53.63,53.69,53.58,53.6,17500.0,28.6171,28.6491,28.5904,28.6011,17500.0
2009-08-25 15:30:00,53.56,53.59,53.44,53.49,46500.0,28.5798,28.5958,28.5157,28.5424,46500.0
2009-08-25 15:35:00,53.54,53.66,53.53,53.59,31000.0,28.5691,28.6331,28.5637,28.5958,31000.0
2009-08-25 15:40:00,53.62,53.73,53.55,53.67,60500.0,28.6118,28.6705,28.5744,28.6384,60500.0
2009-08-25 15:45:00,53.63,53.66,53.46,53.5,57500.0,28.6171,28.6331,28.5264,28.5477,57500.0
2009-08-25 15:50:00,53.48,53.67,53.48,53.62,65000.0,28.5371,28.6384,28.5371,28.6118,65000.0
2009-08-25 15:55:00,53.62,53.71,53.56,53.6,132500.0,28.6118,28.6598,28.5798,28.6011,132500.0
2009-08-26 09:30:00,53.6,53.79,53.3,53.52,67500.0,28.6011,28.7025,28.441,28.5584,67500.0
2009-08-26 09:35:00,53.6,53.8,53.4,53.73,87000.0,28.6011,28.7078,28.4944,28.6705,87000.0
2009-08-26 09:40:00,53.73,53.89,53.53,53.57,85500.0,28.6705,28.7558,28.5637,28.5851,85500.0
2009-08-26 09:45:00,53.56,53.76,53.56,53.74,83500.0,28.5798,28.6865,28.5798,28.6758,83500.0
2009-08-26 09:50:00,53.74,54.01,53.7,53.93,97000.0,28.6758,28.8199,28.6545,28.7772,97000.0
2009-08-26 09:55:00,53.9,54.25,53.84,54.22,86000.0,28.7612,28.9479,28.7292,28.9319,86000.0
2009-08-26 10:00:00,54.28,54.44,54.12,54.18,113500.0,28.9639,29.0493,28.8786,28.9106,113500.0
2009-08-26 10:05:00,54.17,54.44,54.17,54.34,87000.0,28.9052,29.0493,28.9052,28.996,87000.0
2009-08-26 10:10:00,54.36,54.6,54.36,54.48,138500.0,29.0066,29.1347,29.0066,29.0707,138500.0
2009-08-26 10:15:00,54.51,54.58,54.34,54.37,119500.0,29.0867,29.124,28.996,29.012,119500.0
2009-08-26 10:20:00,54.41,54.51,54.3,54.45,71500.0,29.0333,29.0867,28.9746,29.0547,71500.0
2009-08-26 10:25:00,54.52,54.65,54.47,54.65,90000.0,29.092,29.1614,29.0653,29.1614,90000.0
2009-08-26 10:30:00,54.65,54.7,54.5,54.5,93000.0,29.1614,29.1881,29.0813,29.0813,93000.0
2009-08-26 10:35:00,54.46,54.54,54.42,54.47,31000.0,29.06,29.1027,29.0386,29.0653,31000.0
2009-08-26 10:40:00,54.5,54.5,54.36,54.36,25000.0,29.0813,29.0813,29.0066,29.0066,25000.0
2009-08-26 10:45:00,54.4,54.45,54.35,54.41,21500.0,29.028,29.0547,29.0013,29.0333,21500.0
2009-08-26 10:50:00,54.44,54.52,54.42,54.52,60500.0,29.0493,29.092,29.0386,29.092,60500.0
2009-08-26 10:55:00,54.54,54.54,54.48,54.52,19000.0,29.1027,29.1027,29.0707,29.092,19000.0
2009-08-26 11:00:00,54.5,54.5,54.35,54.39,29500.0,29.0813,29.0813,29.0013,29.0226,29500.0
2009-08-26 11:05:00,54.36,54.4,54.31,54.36,37000.0,29.0066,29.028,28.98,29.0066,37000.0
2009-08-26 11:10:00,54.33,54.33,54.14,54.23,76000.0,28.9906,28.9906,28.8892,28.9373,76000.0
2009-08-26 11:15:00,54.24,54.27,54.2,54.2,13500.0,28.9426,28.9586,28.9213,28.9213,13500.0
2009-08-26 11:20:00,54.2,54.3,54.15,54.22,37500.0,28.9213,28.9746,28.8946,28.9319,37500.0
2009-08-26 11:25:00,54.22,54.3,54.21,54.21,21500.0,28.9319,28.9746,28.9266,28.9266,21500.0
2009-08-26 11:30:00,54.27,54.36,54.26,54.36,23500.0,28.9586,29.0066,28.9533,29.0066,23500.0
2009-08-26 11:35:00,54.36,54.36,54.24,54.28,39000.0,29.0066,29.0066,28.9426,28.9639,39000.0
2009-08-26 11:40:00,54.29,54.37,54.28,54.3,31500.0,28.9693,29.012,28.9639,28.9746,31500.0
2009-08-26 11:45:00,54.33,54.56,54.33,54.56,22500.0,28.9906,29.1134,28.9906,29.1134,22500.0
2009-08-26 11:50:00,54.53,54.6,54.49,54.5,21500.0,29.0973,29.1347,29.076,29.0813,21500.0
2009-08-26 11:55:00,54.48,54.51,54.42,54.46,19500.0,29.0707,29.0867,29.0386,29.06,19500.0
2009-08-26 12:00:00,54.44,54.5,54.42,54.5,13000.0,29.0493,29.0813,29.0386,29.0813,13000.0
2009-08-26 12:05:00,54.5,54.51,54.43,54.5,26000.0,29.0813,29.0867,29.044,29.0813,26000.0
2009-08-26 12:10:00,54.5,54.58,54.49,54.58,16000.0,29.0813,29.124,29.076,29.124,16000.0
2009-08-26 12:15:00,54.56,54.56,54.45,54.5,26000.0,29.1134,29.1134,29.0547,29.0813,26000.0
2009-08-26 12:20:00,54.53,54.69,54.53,54.61,72500.0,29.0973,29.1827,29.0973,29.14,72500.0
2009-08-26 12:25:00,54.64,54.64,54.55,54.64,18500.0,29.156,29.156,29.108,29.156,18500.0
2009-08-26 12:30:00,54.62,54.67,54.56,54.67,34500.0,29.1454,29.172,29.1134,29.172,34500.0
2009-08-26 12:35:00,54.69,54.85,54.65,54.8,117500.0,29.1827,29.2681,29.1614,29.2414,117500.0
2009-08-26 12:40:00,54.8,54.81,54.71,54.75,60500.0,29.2414,29.2468,29.1934,29.2147,60500.0
2009-08-26 12:45:00,54.74,54.84,54.72,54.8,36500.0,29.2094,29.2628,29.1987,29.2414,36500.0
2009-08-26 12:50:00,54.79,54.88,54.76,54.86,72000.0,29.2361,29.2841,29.2201,29.2734,72000.0
2009-08-26 12:55:00,54.86,54.92,54.79,54.81,31500.0,29.2734,29.3054,29.2361,29.2468,31500.0
2009-08-26 13:00:00,54.85,54.86,54.6,54.62,45500.0,29.2681,29.2734,29.1347,29.1454,45500.0
2009-08-26 13:05:00,54.64,54.73,54.58,54.69,70000.0,29.156,29.2041,29.124,29.1827,70000.0
2009-08-26 13:10:00,54.72,54.79,54.71,54.75,30000.0,29.1987,29.2361,29.1934,29.2147,30000.0
2009-08-26 13:15:00,54.72,54.77,54.62,54.65,35000.0,29.1987,29.2254,29.1454,29.1614,35000.0
2009-08-26 13:20:00,54.66,54.75,54.64,54.73,24000.0,29.1667,29.2147,29.156,29.2041,24000.0
2009-08-26 13:25:00,54.72,54.79,54.69,54.73,38000.0,29.1987,29.2361,29.1827,29.2041,38000.0
2009-08-26 13:30:00,54.71,54.8,54.71,54.77,30500.0,29.1934,29.2414,29.1934,29.2254,30500.0
2009-08-26 13:35:00,54.77,54.78,54.63,54.77,49000.0,29.2254,29.2307,29.1507,29.2254,49000.0
2009-08-26 13:40:00,54.77,54.77,54.71,54.74,14500.0,29.2254,29.2254,29.1934,29.2094,14500.0
2009-08-26 13:45:00,54.74,54.78,54.59,54.66,86500.0,29.2094,29.2307,29.1294,29.1667,86500.0
2009-08-26 13:50:00,54.64,54.67,54.57,54.64,23500.0,29.156,29.172,29.1187,29.156,23500.0
2009-08-26 13:55:00,54.63,54.82,54.63,54.82,51000.0,29.1507,29.2521,29.1507,29.2521,51000.0
2009-08-26 14:00:00,54.84,54.89,54.68,54.72,61500.0,29.2628,29.2894,29.1774,29.1987,61500.0
2009-08-26 14:05:00,54.72,54.78,54.69,54.71,25500.0,29.1987,29.2307,29.1827,29.1934,25500.0
2009-08-26 14:10:00,54.69,54.81,54.61,54.74,33500.0,29.1827,29.2468,29.14,29.2094,33500.0
2009-08-26 14:15:00,54.78,54.81,54.69,54.75,18500.0,29.2307,29.2468,29.1827,29.2147,18500.0
2009-08-26 14:20:00,54.75,54.84,54.67,54.72,50000.0,29.2147,29.2628,29.172,29.1987,50000.0
2009-08-26 14:25:00,54.7,54.77,54.66,54.68,33500.0,29.1881,29.2254,29.1667,29.1774,33500.0
2009-08-26 14:30:00,54.71,54.79,54.69,54.7,21000.0,29.1934,29.2361,29.1827,29.1881,21000.0
2009-08-26 14:35:00,54.71,54.81,54.68,54.81,31000.0,29.1934,29.2468,29.1774,29.2468,31000.0
2009-08-26 14:40:00,54.78,54.85,54.74,54.79,35000.0,29.2307,29.2681,29.2094,29.2361,35000.0
2009-08-26 14:45:00,54.82,54.91,54.81,54.87,62000.0,29.2521,29.3001,29.2468,29.2788,62000.0
2009-08-26 14:50:00,54.87,54.89,54.73,54.77,40500.0,29.2788,29.2894,29.2041,29.2254,40500.0
2009-08-26 14:55:00,54.75,54.79,54.7,54.74,62500.0,29.2147,29.2361,29.1881,29.2094,62500.0
2009-08-26 15:00:00,54.72,54.81,54.72,54.77,35000.0,29.1987,29.2468,29.1987,29.2254,35000.0
2009-08-26 15:05:00,54.76,54.85,54.72,54.8,52500.0,29.2201,29.2681,29.1987,29.2414,52500.0
2009-08-26 15:10:00,54.77,54.87,54.77,54.8,39500.0,29.2254,29.2788,29.2254,29.2414,39500.0
2009-08-26 15:15:00,54.77,54.84,54.73,54.8,29000.0,29.2254,29.2628,29.2041,29.2414,29000.0
2009-08-26 15:20:00,54.8,54.89,54.79,54.88,54500.0,29.2414,29.2894,29.2361,29.2841,54500.0
2009-08-26 15:25:00,54.88,55.04,54.86,54.91,151500.0,29.2841,29.3695,29.2734,29.3001,151500.0
2009-08-26 15:30:00,54.91,55.04,54.85,55.0,143000.0,29.3001,29.3695,29.2681,29.3481,143000.0
2009-08-26 15:35:00,54.99,55.02,54.94,54.99,66500.0,29.3428,29.3588,29.3161,29.3428,66500.0
2009-08-26 15:40:00,55.01,55.08,54.98,55.06,112500.0,29.3535,29.3908,29.3375,29.3802,112500.0
2009-08-26 15:45:00,55.06,55.47,55.01,55.42,224000.0,29.3802,29.5989,29.3535,29.5723,224000.0
2009-08-26 15:50:00,55.41,55.5,55.34,55.42,445500.0,29.5669,29.6149,29.5296,29.5723,445500.0
2009-08-26 15:55:00,55.36,55.45,55.25,55.26,376000.0,29.5402,29.5883,29.4815,29.4869,376000.0
2009-08-27 09:30:00,55.19,55.45,54.82,54.86,105000.0,29.4495,29.5883,29.2521,29.2734,105000.0
2009-08-27 09:35:00,54.82,55.32,54.82,54.98,104500.0,29.2521,29.5189,29.2521,29.3375,104500.0
2009-08-27 09:40:00,55.07,55.14,54.91,55.04,79000.0,29.3855,29.4228,29.3001,29.3695,79000.0
2009-08-27 09:45:00,55.02,55.08,54.87,54.96,89000.0,29.3588,29.3908,29.2788,29.3268,89000.0
2009-08-27 09:50:00,54.91,55.09,54.83,54.86,100500.0,29.3001,29.3962,29.2574,29.2734,100500.0
2009-08-27 09:55:00,54.83,54.88,54.53,54.58,166500.0,29.2574,29.2841,29.0973,29.124,166500.0
2009-08-27 10:00:00,54.59,54.75,54.48,54.67,67500.0,29.1294,29.2147,29.0707,29.172,67500.0
2009-08-27 10:05:00,54.63,54.76,54.53,54.56,35500.0,29.1507,29.2201,29.0973,29.1134,35500.0
2009-08-27 10:10:00,54.67,54.8,54.62,54.65,28500.0,29.172,29.2414,29.1454,29.1614,28500.0
2009-08-27 10:15:00,54.62,54.81,54.6,54.81,23500.0,29.1454,29.2468,29.1347,29.2468,23500.0
2009-08-27 10:20:00,54.86,54.93,54.77,54.82,38000.0,29.2734,29.3108,29.2254,29.2521,38000.0
2009-08-27 10:25:00,54.82,54.88,54.73,54.73,28000.0,29.2521,29.2841,29.2041,29.2041,28000.0
2009-08-27 10:30:00,54.78,54.82,54.74,54.74,12000.0,29.2307,29.2521,29.2094,29.2094,12000.0
2009-08-27 10:35:00,54.74,54.74,54.6,54.6,33500.0,29.2094,29.2094,29.1347,29.1347,33500.0
2009-08-27 10:40:00,54.61,54.9,54.6,54.9,42500.0,29.14,29.2948,29.1347,29.2948,42500.0
2009-08-27 10:45:00,54.9,54.91,54.76,54.87,19000.0,29.2948,29.3001,29.2201,29.2788,19000.0
2009-08-27 10:50:00,54.9,54.91,54.79,54.8,13000.0,29.2948,29.3001,29.2361,29.2414,13000.0
2009-08-27 10:55:00,54.81,54.85,54.69,54.69,17000.0,29.2468,29.2681,29.1827,29.1827,17000.0
2009-08-27 11:00:00,54.67,54.74,54.6,54.66,33000.0,29.172,29.2094,29.1347,29.1667,33000.0
2009-08-27 11:05:00,54.68,54.7,54.6,54.65,18500.0,29.1774,29.1881,29.1347,29.1614,18500.0
2009-08-27 11:10:00,54.62,54.72,54.62,54.7,26000.0,29.1454,29.1987,29.1454,29.1881,26000.0
2009-08-27 11:15:00,54.73,54.81,54.69,54.7,40000.0,29.2041,29.2468,29.1827,29.1881,40000.0
2009-08-27 11:20:00,54.7,54.73,54.61,54.65,18000.0,29.1881,29.2041,29.14,29.1614,18000.0
2009-08-27 11:25:00,54.65,54.85,54.63,54.78,39500.0,29.1614,29.2681,29.1507,29.2307,39500.0
2009-08-27 11:30:00,54.76,54.89,54.67,54.8,55500.0,29.2201,29.2894,29.172,29.2414,55500.0
2009-08-27 11:35:00,54.77,54.84,54.7,54.72,28500.0,29.2254,29.2628,29.1881,29.1987,28500.0
2009-08-27 11:40:00,54.74,54.77,54.68,54.71,20000.0,29.2094,29.2254,29.1774,29.1934,20000.0
2009-08-27 11:45:00,54.71,54.96,54.7,54.85,45000.0,29.1934,29.3268,29.1881,29.2681,45000.0
2009-08-27 11:50:00,54.85,54.87,54.75,54.78,24000.0,29.2681,29.2788,29.2147,29.2307,24000.0
2009-08-27 11:55:00,54.83,55.04,54.83,54.98,63500.0,29.2574,29.3695,29.2574,29.3375,63500.0
2009-08-27 12:00:00,54.99,55.01,54.84,54.86,27000.0,29.3428,29.3535,29.2628,29.2734,27000.0
2009-08-27 12:05:00,54.85,54.97,54.84,54.96,41500.0,29.2681,29.3321,29.2628,29.3268,41500.0
2009-08-27 12:10:00,54.99,55.18,54.97,55.11,63000.0,29.3428,29.4442,29.3321,29.4068,63000.0
2009-08-27 12:15:00,55.13,55.19,55.08,55.16,43000.0,29.4175,29.4495,29.3908,29.4335,43000.0
2009-08-27 12:20:00,55.13,55.27,55.12,55.23,34500.0,29.4175,29.4922,29.4122,29.4709,34500.0
2009-08-27 12:25:00,55.19,55.46,55.19,55.42,45500.0,29.4495,29.5936,29.4495,29.5723,45500.0
2009-08-27 12:30:00,55.44,55.55,55.38,55.42,60000.0,29.5829,29.6416,29.5509,29.5723,60000.0
2009-08-27 12:35:00,55.41,55.46,55.38,55.44,29500.0,29.5669,29.5936,29.5509,29.5829,29500.0
2009-08-27 12:40:00,55.43,55.51,55.36,55.46,62000.0,29.5776,29.6203,29.5402,29.5936,62000.0
2009-08-27 12:45:00,55.51,55.51,55.38,55.39,27500.0,29.6203,29.6203,29.5509,29.5562,27500.0
2009-08-27 12:50:00,55.41,55.48,55.31,55.36,49000.0,29.5669,29.6043,29.5136,29.5402,49000.0
2009-08-27 12:55:00,55.38,55.4,55.24,55.38,79000.0,29.5509,29.5616,29.4762,29.5509,79000.0
2009-08-27 13:00:00,55.36,55.5,55.31,55.42,88500.0,29.5402,29.6149,29.5136,29.5723,88500.0
2009-08-27 13:05:00,55.42,55.5,55.32,55.36,40000.0,29.5723,29.6149,29.5189,29.5402,40000.0
2009-08-27 13:10:00,55.36,55.38,55.3,55.3,30500.0,29.5402,29.5509,29.5082,29.5082,30500.0
2009-08-27 13:15:00,55.32,55.32,55.18,55.3,38000.0,29.5189,29.5189,29.4442,29.5082,38000.0
2009-08-27 13:20:00,55.35,55.39,55.26,55.39,25000.0,29.5349,29.5562,29.4869,29.5562,25000.0
2009-08-27 13:25:00,55.39,55.41,55.32,55.36,25500.0,29.5562,29.5669,29.5189,29.5402,25500.0
2009-08-27 13:30:00,55.37,55.58,55.37,55.58,82500.0,29.5456,29.6576,29.5456,29.6576,82500.0
2009-08-27 13:35:00,55.6,55.74,55.57,55.62,82000.0,29.6683,29.743,29.6523,29.679,82000.0
2009-08-27 13:40:00,55.62,55.69,55.55,55.63,47000.0,29.679,29.7163,29.6416,29.6843,47000.0
2009-08-27 13:45:00,55.6,55.71,55.6,55.69,65500.0,29.6683,29.727,29.6683,29.7163,65500.0
2009-08-27 13:50:00,55.68,55.75,55.62,55.75,34500.0,29.711,29.7483,29.679,29.7483,34500.0
2009-08-27 13:55:00,55.75,55.76,55.61,55.67,33500.0,29.7483,29.7537,29.6736,29.7057,33500.0
2009-08-27 14:00:00,55.69,55.77,55.63,55.71,53500.0,29.7163,29.759,29.6843,29.727,53500.0
2009-08-27 14:05:00,55.73,55.78,55.67,55.73,40500.0,29.7377,29.7643,29.7057,29.7377,40500.0
2009-08-27 14:10:00,55.73,55.75,55.61,55.72,28000.0,29.7377,29.7483,29.6736,29.7323,28000.0
2009-08-27 14:15:00,55.73,55.77,55.69,55.75,44500.0,29.7377,29.759,29.7163,29.7483,44500.0
2009-08-27 14:20:00,55.77,55.83,55.7,55.7,73000.0,29.759,29.791,29.7217,29.7217,73000.0
2009-08-27 14:25:00,55.72,55.87,55.72,55.81,30500.0,29.7323,29.8124,29.7323,29.7804,30500.0
2009-08-27 14:30:00,55.79,55.95,55.78,55.94,62000.0,29.7697,29.8551,29.7643,29.8497,62000.0
2009-08-27 14:35:00,55.93,56.0,55.84,55.94,99500.0,29.8444,29.8817,29.7964,29.8497,99500.0
2009-08-27 14:40:00,55.93,55.97,55.8,55.87,121500.0,29.8444,29.8657,29.775,29.8124,121500.0
2009-08-27 14:45:00,55.87,55.9,55.65,55.68,66000.0,29.8124,29.8284,29.695,29.711,66000.0
2009-08-27 14:50:00,55.67,55.82,55.65,55.73,63500.0,29.7057,29.7857,29.695,29.7377,63500.0
2009-08-27 14:55:00,55.7,55.8,55.66,55.78,28500.0,29.7217,29.775,29.7003,29.7643,28500.0
2009-08-27 15:00:00,55.75,55.82,55.6,55.65,55000.0,29.7483,29.7857,29.6683,29.695,55000.0
2009-08-27 15:05:00,55.63,55.71,55.57,55.68,33500.0,29.6843,29.727,29.6523,29.711,33500.0
2009-08-27 15:10:00,55.7,55.8,55.68,55.78,25000.0,29.7217,29.775,29.711,29.7643,25000.0
2009-08-27 15:15:00,55.76,55.81,55.74,55.74,26000.0,29.7537,29.7804,29.743,29.743,26000.0
2009-08-27 15:20:00,55.72,55.79,55.62,55.64,43500.0,29.7323,29.7697,29.679,29.6896,43500.0
2009-08-27 15:25:00,55.64,55.64,55.45,55.45,54500.0,29.6896,29.6896,29.5883,29.5883,54500.0
2009-08-27 15:30:00,55.48,55.65,55.48,55.63,95000.0,29.6043,29.695,29.6043,29.6843,95000.0
2009-08-27 15:35:00,55.62,55.73,55.59,55.73,56000.0,29.679,29.7377,29.663,29.7377,56000.0
2009-08-27 15:40:00,55.72,55.73,55.49,55.64,111500.0,29.7323,29.7377,29.6096,29.6896,111500.0
2009-08-27 15:45:00,55.6,55.6,55.5,55.57,59000.0,29.6683,29.6683,29.6149,29.6523,59000.0
2009-08-27 15:50:00,55.52,55.66,55.52,55.56,93000.0,29.6256,29.7003,29.6256,29.647,93000.0
2009-08-27 15:55:00,55.56,55.62,55.53,55.59,99500.0,29.647,29.679,29.6309,29.663,99500.0
2009-08-28 09:30:00,55.6,55.97,55.6,55.95,51000.0,29.6683,29.8657,29.6683,29.8551,51000.0
2009-08-28 09:35:00,55.95,56.36,55.95,56.35,120500.0,29.8551,30.0738,29.8551,30.0685,120500.0
2009-08-28 09:40:00,56.23,56.25,56.08,56.15,85500.0,30.0045,30.0151,29.9244,29.9618,85500.0
2009-08-28 09:45:00,56.21,56.53,56.16,56.5,269000.0,29.9938,30.1645,29.9671,30.1485,269000.0
2009-08-28 09:50:00,56.55,56.7,56.39,56.7,279000.0,30.1752,30.2553,30.0898,30.2553,279000.0
2009-08-28 09:55:00,56.71,56.75,56.32,56.46,156000.0,30.2606,30.2819,30.0525,30.1272,156000.0
2009-08-28 10:00:00,56.43,56.51,56.35,56.43,197000.0,30.1112,30.1539,30.0685,30.1112,197000.0
2009-08-28 10:05:00,56.48,56.51,56.41,56.49,48500.0,30.1379,30.1539,30.1005,30.1432,48500.0
2009-08-28 10:10:00,56.45,56.67,56.39,56.67,68500.0,30.1219,30.2393,30.0898,30.2393,68500.0
2009-08-28 10:15:00,56.63,56.79,56.6,56.74,108000.0,30.2179,30.3033,30.2019,30.2766,108000.0
2009-08-28 10:20:00,56.74,56.77,56.62,56.63,81000.0,30.2766,30.2926,30.2126,30.2179,81000.0
2009-08-28 10:25:00,56.62,56.65,56.14,56.22,166000.0,30.2126,30.2286,29.9564,29.9991,166000.0
2009-08-28 10:30:00,56.2,56.25,56.17,56.17,110500.0,29.9885,30.0151,29.9725,29.9725,110500.0
2009-08-28 10:35:00,56.18,56.2,56.1,56.19,51000.0,29.9778,29.9885,29.9351,29.9831,51000.0
2009-08-28 10:40:00,56.16,56.29,56.16,56.29,25500.0,29.9671,30.0365,29.9671,30.0365,25500.0
2009-08-28 10:45:00,56.25,56.57,56.17,56.53,85500.0,30.0151,30.1859,29.9725,30.1645,85500.0
2009-08-28 10:50:00,56.54,56.61,56.34,56.35,70000.0,30.1699,30.2072,30.0632,30.0685,70000.0
2009-08-28 10:55:00,56.37,56.4,56.21,56.24,22500.0,30.0792,30.0952,29.9938,30.0098,22500.0
2009-08-28 11:00:00,56.26,56.28,56.21,56.21,31000.0,30.0205,30.0311,29.9938,29.9938,31000.0
2009-08-28 11:05:00,56.21,56.24,56.2,56.2,18500.0,29.9938,30.0098,29.9885,29.9885,18500.0
2009-08-28 11:10:00,56.23,56.28,56.15,56.21,20000.0,30.0045,30.0311,29.9618,29.9938,20000.0
2009-08-28 11:15:00,56.23,56.28,56.23,56.26,9000.0,30.0045,30.0311,30.0045,30.0205,9000.0
2009-08-28 11:20:00,56.28,56.46,56.28,56.46,18500.0,30.0311,30.1272,30.0311,30.1272,18500.0
2009-08-28 11:25:00,56.46,56.57,56.4,56.57,28500.0,30.1272,30.1859,30.0952,30.1859,28500.0
2009-08-28 11:30:00,56.53,56.57,56.48,56.53,14000.0,30.1645,30.1859,30.1379,30.1645,14000.0
2009-08-28 11:35:00,56.56,56.72,56.56,56.62,13500.0,30.1806,30.2659,30.1806,30.2126,13500.0
2009-08-28 11:40:00,56.62,56.67,56.35,56.39,47500.0,30.2126,30.2393,30.0685,30.0898,47500.0
2009-08-28 11:45:00,56.38,56.4,56.29,56.38,24000.0,30.0845,30.0952,30.0365,30.0845,24000.0
2009-08-28 11:50:00,56.38,56.4,56.24,56.24,13500.0,30.0845,30.0952,30.0098,30.0098,13500.0
2009-08-28 11:55:00,56.27,56.3,56.15,56.24,35500.0,30.0258,30.0418,29.9618,30.0098,35500.0
2009-08-28 12:00:00,56.24,56.3,56.21,56.22,39000.0,30.0098,30.0418,29.9938,29.9991,39000.0
2009-08-28 12:05:00,56.23,56.29,56.22,56.26,28000.0,30.0045,30.0365,29.9991,30.0205,28000.0
2009-08-28 12:10:00,56.25,56.26,56.22,56.23,29500.0,30.0151,30.0205,29.9991,30.0045,29500.0
2009-08-28 12:15:00,56.23,56.23,56.07,56.07,51000.0,30.0045,30.0045,29.9191,29.9191,51000.0
2009-08-28 12:20:00,56.06,56.17,56.02,56.15,23000.0,29.9138,29.9725,29.8924,29.9618,23000.0
2009-08-28 12:25:00,56.18,56.3,56.12,56.28,27500.0,29.9778,30.0418,29.9458,30.0311,27500.0
2009-08-28 12:30:00,56.24,56.35,56.22,56.35,26000.0,30.0098,30.0685,29.9991,30.0685,26000.0
2009-08-28 12:35:00,56.3,56.33,56.29,56.3,30000.0,30.0418,30.0578,30.0365,30.0418,30000.0
2009-08-28 12:40:00,56.31,56.35,56.29,56.32,8000.0,30.0472,30.0685,30.0365,30.0525,8000.0
2009-08-28 12:45:00,56.33,56.36,56.32,56.35,11000.0,30.0578,30.0738,30.0525,30.0685,11000.0
2009-08-28 12:50:00,56.33,56.35,56.31,56.35,22000.0,30.0578,30.0685,30.0472,30.0685,22000.0
2009-08-28 12:55:00,56.35,56.35,56.32,56.32,25000.0,30.0685,30.0685,30.0525,30.0525,25000.0
2009-08-28 13:00:00,56.33,56.43,56.33,56.41,34000.0,30.0578,30.1112,30.0578,30.1005,34000.0
2009-08-28 13:05:00,56.39,56.49,56.39,56.49,8500.0,30.0898,30.1432,30.0898,30.1432,8500.0
2009-08-28 13:10:00,56.5,56.6,56.46,56.46,32500.0,30.1485,30.2019,30.1272,30.1272,32500.0
2009-08-28 13:15:00,56.5,56.5,56.43,56.46,15000.0,30.1485,30.1485,30.1112,30.1272,15000.0
2009-08-28 13:20:00,56.43,56.48,56.42,56.45,13000.0,30.1112,30.1379,30.1059,30.1219,13000.0
2009-08-28 13:25:00,56.47,56.47,56.42,56.45,8000.0,30.1325,30.1325,30.1059,30.1219,8000.0
2009-08-28 13:30:00,56.44,56.48,56.43,56.46,13000.0,30.1165,30.1379,30.1112,30.1272,13000.0
2009-08-28 13:35:00,56.46,56.53,56.42,56.46,36000.0,30.1272,30.1645,30.1059,30.1272,36000.0
2009-08-28 13:40:00,56.46,56.5,56.46,56.46,4000.0,30.1272,30.1485,30.1272,30.1272,4000.0
2009-08-28 13:45:00,56.44,56.51,56.44,56.51,9500.0,30.1165,30.1539,30.1165,30.1539,9500.0
2009-08-28 13:50:00,56.52,56.59,56.51,56.54,18500.0,30.1592,30.1966,30.1539,30.1699,18500.0
2009-08-28 13:55:00,56.53,56.57,56.44,56.44,14000.0,30.1645,30.1859,30.1165,30.1165,14000.0
2009-08-28 14:00:00,56.44,56.45,56.37,56.4,23000.0,30.1165,30.1219,30.0792,30.0952,23000.0
2009-08-28 14:05:00,56.43,56.49,56.39,56.49,13500.0,30.1112,30.1432,30.0898,30.1432,13500.0
2009-08-28 14:10:00,56.49,56.6,56.49,56.56,23500.0,30.1432,30.2019,30.1432,30.1806,23500.0
2009-08-28 14:15:00,56.56,56.75,56.56,56.68,48000.0,30.1806,30.2819,30.1806,30.2446,48000.0
2009-08-28 14:20:00,56.67,56.69,56.62,56.64,35500.0,30.2393,30.2499,30.2126,30.2232,35500.0
2009-08-28 14:25:00,56.65,56.77,56.63,56.77,19500.0,30.2286,30.2926,30.2179,30.2926,19500.0
2009-08-28 14:30:00,56.71,56.71,56.56,56.68,31500.0,30.2606,30.2606,30.1806,30.2446,31500.0
2009-08-28 14:35:00,56.64,56.85,56.61,56.82,128000.0,30.2232,30.3353,30.2072,30.3193,128000.0
2009-08-28 14:40:00,56.85,56.88,56.78,56.79,68000.0,30.3353,30.3513,30.298,30.3033,68000.0
2009-08-28 14:45:00,56.78,56.86,56.77,56.85,52000.0,30.298,30.3406,30.2926,30.3353,52000.0
2009-08-28 14:50:00,56.85,56.9,56.78,56.83,85000.0,30.3353,30.362,30.298,30.3246,85000.0
2009-08-28 14:55:00,56.84,56.9,56.83,56.9,48500.0,30.33,30.362,30.3246,30.362,48500.0
2009-08-28 15:00:00,56.9,56.92,56.85,56.87,39500.0,30.362,30.3727,30.3353,30.346,39500.0
2009-08-28 15:05:00,56.87,56.87,56.76,56.81,64000.0,30.346,30.346,30.2873,30.314,64000.0
2009-08-28 15:10:00,56.83,56.95,56.83,56.93,69500.0,30.3246,30.3887,30.3246,30.378,69500.0
2009-08-28 15:15:00,56.94,56.98,56.92,56.98,59500.0,30.3833,30.4047,30.3727,30.4047,59500.0
2009-08-28 15:20:00,56.98,57.14,56.96,57.04,112000.0,30.4047,30.49,30.394,30.4367,112000.0
2009-08-28 15:25:00,57.04,57.16,57.04,57.11,70000.0,30.4367,30.5007,30.4367,30.474,70000.0
2009-08-28 15:30:00,57.1,57.16,57.06,57.06,157000.0,30.4687,30.5007,30.4474,30.4474,157000.0
2009-08-28 15:35:00,57.07,57.13,57.03,57.06,106000.0,30.4527,30.4847,30.4314,30.4474,106000.0
2009-08-28 15:40:00,57.09,57.19,57.05,57.11,107000.0,30.4634,30.5167,30.442,30.474,107000.0
2009-08-28 15:45:00,57.09,57.19,57.01,57.1,138500.0,30.4634,30.5167,30.4207,30.4687,138500.0
2009-08-28 15:50:00,57.07,57.08,56.95,57.08,96000.0,30.4527,30.458,30.3887,30.458,96000.0
2009-08-28 15:55:00,57.06,57.24,57.06,57.11,216000.0,30.4474,30.5434,30.4474,30.474,216000.0
2009-08-31 09:30:00,56.4,56.86,56.4,56.41,121000.0,30.0952,30.3406,30.0952,30.1005,121000.0
2009-08-31 09:35:00,56.53,56.63,56.42,56.52,125500.0,30.1645,30.2179,30.1059,30.1592,125500.0
2009-08-31 09:40:00,56.47,56.52,56.22,56.35,71500.0,30.1325,30.1592,29.9991,30.0685,71500.0
2009-08-31 09:45:00,56.32,56.54,56.3,56.37,89500.0,30.0525,30.1699,30.0418,30.0792,89500.0
2009-08-31 09:50:00,56.4,56.57,56.35,56.52,80000.0,30.0952,30.1859,30.0685,30.1592,80000.0
2009-08-31 09:55:00,56.52,57.28,56.48,57.28,242000.0,30.1592,30.5648,30.1379,30.5648,242000.0
2009-08-31 10:00:00,57.27,57.88,57.12,57.8,313500.0,30.5594,30.8849,30.4794,30.8422,313500.0
2009-08-31 10:05:00,57.8,58.28,57.8,58.06,305000.0,30.8422,31.0984,30.8422,30.981,305000.0
2009-08-31 10:10:00,58.06,58.5,57.75,57.92,283000.0,30.981,31.2157,30.8155,30.9063,283000.0
2009-08-31 10:15:00,57.95,58.08,57.91,58.08,87500.0,30.9223,30.9916,30.9009,30.9916,87500.0
2009-08-31 10:20:00,58.01,58.19,57.92,57.98,89000.0,30.9543,31.0503,30.9063,30.9383,89000.0
2009-08-31 10:25:00,57.98,58.01,57.74,57.81,54500.0,30.9383,30.9543,30.8102,30.8476,54500.0
2009-08-31 10:30:00,57.84,57.88,57.65,57.85,81000.0,30.8636,30.8849,30.7622,30.8689,81000.0
2009-08-31 10:35:00,57.85,58.28,57.85,58.17,87000.0,30.8689,31.0984,30.8689,31.0397,87000.0
2009-08-31 10:40:00,58.26,58.35,58.12,58.12,93000.0,31.0877,31.1357,31.013,31.013,93000.0
2009-08-31 10:45:00,58.16,58.25,58.02,58.1,66500.0,31.0343,31.0823,30.9596,31.0023,66500.0
2009-08-31 10:50:00,58.08,58.13,57.93,57.94,33000.0,30.9916,31.0183,30.9116,30.9169,33000.0
2009-08-31 10:55:00,57.88,57.94,57.82,57.87,29000.0,30.8849,30.9169,30.8529,30.8796,29000.0
2009-08-31 11:00:00,57.94,58.0,57.86,58.0,39500.0,30.9169,30.9489,30.8742,30.9489,39500.0
2009-08-31 11:05:00,58.01,58.03,57.93,57.98,24000.0,30.9543,30.965,30.9116,30.9383,24000.0
2009-08-31 11:10:00,57.98,57.98,57.86,57.86,32000.0,30.9383,30.9383,30.8742,30.8742,32000.0
2009-08-31 11:15:00,57.88,57.95,57.85,57.9,62000.0,30.8849,30.9223,30.8689,30.8956,62000.0
2009-08-31 11:20:00,57.87,57.99,57.87,57.94,47000.0,30.8796,30.9436,30.8796,30.9169,47000.0
2009-08-31 11:25:00,57.91,58.05,57.9,58.02,47500.0,30.9009,30.9756,30.8956,30.9596,47500.0
2009-08-31 11:30:00,58.02,58.16,58.01,58.09,53000.0,30.9596,31.0343,30.9543,30.997,53000.0
2009-08-31 11:35:00,58.13,58.28,58.08,58.25,27500.0,31.0183,31.0984,30.9916,31.0823,27500.0
2009-08-31 11:40:00,58.27,58.3,58.17,58.18,45000.0,31.093,31.109,31.0397,31.045,45000.0
2009-08-31 11:45:00,58.17,58.23,58.12,58.16,30500.0,31.0397,31.0717,31.013,31.0343,30500.0
2009-08-31 11:50:00,58.21,58.23,58.13,58.15,37500.0,31.061,31.0717,31.0183,31.029,37500.0
2009-08-31 11:55:00,58.09,58.15,58.06,58.11,24000.0,30.997,31.029,30.981,31.0076,24000.0
2009-08-31 12:00:00,58.11,58.2,58.05,58.07,44000.0,31.0076,31.0557,30.9756,30.9863,44000.0
2009-08-31 12:05:00,58.06,58.1,58.03,58.07,22500.0,30.981,31.0023,30.965,30.9863,22500.0
2009-08-31 12:10:00,58.09,58.12,58.05,58.09,11500.0,30.997,31.013,30.9756,30.997,11500.0
2009-08-31 12:15:00,58.12,58.12,57.9,57.98,27500.0,31.013,31.013,30.8956,30.9383,27500.0
2009-08-31 12:20:00,57.97,58.17,57.97,58.17,58500.0,30.9329,31.0397,30.9329,31.0397,58500.0
2009-08-31 12:25:00,58.15,58.15,58.06,58.07,21500.0,31.029,31.029,30.981,30.9863,21500.0
2009-08-31 12:30:00,58.05,58.09,58.02,58.03,14000.0,30.9756,30.997,30.9596,30.965,14000.0
2009-08-31 12:35:00,58.04,58.04,57.97,57.99,39500.0,30.9703,30.9703,30.9329,30.9436,39500.0
2009-08-31 12:40:00,58.04,58.05,57.95,57.95,14500.0,30.9703,30.9756,30.9223,30.9223,14500.0
2009-08-31 12:45:00,57.94,57.94,57.87,57.89,48500.0,30.9169,30.9169,30.8796,30.8902,48500.0
2009-08-31 12:50:00,57.89,57.97,57.88,57.95,17000.0,30.8902,30.9329,30.8849,30.9223,17000.0
2009-08-31 12:55:00,57.92,57.95,57.91,57.95,6500.0,30.9063,30.9223,30.9009,30.9223,6500.0
2009-08-31 13:00:00,57.96,57.98,57.91,57.92,14000.0,30.9276,30.9383,30.9009,30.9063,14000.0
2009-08-31 13:05:00,57.93,57.95,57.88,57.91,16000.0,30.9116,30.9223,30.8849,30.9009,16000.0
2009-08-31 13:10:00,57.92,57.98,57.85,57.98,31500.0,30.9063,30.9383,30.8689,30.9383,31500.0
2009-08-31 13:15:00,57.98,58.0,57.95,57.96,22500.0,30.9383,30.9489,30.9223,30.9276,22500.0
2009-08-31 13:20:00,57.95,57.96,57.87,57.88,19000.0,30.9223,30.9276,30.8796,30.8849,19000.0
2009-08-31 13:25:00,57.87,57.88,57.85,57.87,15500.0,30.8796,30.8849,30.8689,30.8796,15500.0
2009-08-31 13:30:00,57.87,57.91,57.85,57.91,30000.0,30.8796,30.9009,30.8689,30.9009,30000.0
2009-08-31 13:35:00,57.9,57.92,57.85,57.91,40000.0,30.8956,30.9063,30.8689,30.9009,40000.0
2009-08-31 13:40:00,57.88,57.91,57.83,57.88,28500.0,30.8849,30.9009,30.8582,30.8849,28500.0
2009-08-31 13:45:00,57.88,57.95,57.88,57.94,9500.0,30.8849,30.9223,30.8849,30.9169,9500.0
2009-08-31 13:50:00,57.94,58.04,57.94,58.04,23000.0,30.9169,30.9703,30.9169,30.9703,23000.0
2009-08-31 13:55:00,58.04,58.22,58.02,58.16,77500.0,30.9703,31.0663,30.9596,31.0343,77500.0
2009-08-31 14:00:00,58.17,58.17,58.1,58.14,37000.0,31.0397,31.0397,31.0023,31.0236,37000.0
2009-08-31 14:05:00,58.13,58.24,58.09,58.19,33500.0,31.0183,31.077,30.997,31.0503,33500.0
2009-08-31 14:10:00,58.21,58.22,58.12,58.12,27000.0,31.061,31.0663,31.013,31.013,27000.0
2009-08-31 14:15:00,58.12,58.18,58.11,58.18,12500.0,31.013,31.045,31.0076,31.045,12500.0
2009-08-31 14:20:00,58.13,58.2,58.13,58.17,28000.0,31.0183,31.0557,31.0183,31.0397,28000.0
2009-08-31 14:25:00,58.13,58.16,58.11,58.16,12000.0,31.0183,31.0343,31.0076,31.0343,12000.0
2009-08-31 14:30:00,58.15,58.17,58.11,58.16,21000.0,31.029,31.0397,31.0076,31.0343,21000.0
2009-08-31 14:35:00,58.15,58.21,58.11,58.14,51000.0,31.029,31.061,31.0076,31.0236,51000.0
2009-08-31 14:40:00,58.15,58.34,58.15,58.26,58500.0,31.029,31.1304,31.029,31.0877,58500.0
2009-08-31 14:45:00,58.27,58.41,58.26,58.4,56500.0,31.093,31.1677,31.0877,31.1624,56500.0
2009-08-31 14:50:00,58.4,58.4,58.28,58.39,46500.0,31.1624,31.1624,31.0984,31.1571,46500.0
2009-08-31 14:55:00,58.4,58.49,58.26,58.29,49500.0,31.1624,31.2104,31.0877,31.1037,49500.0
2009-08-31 15:00:00,58.29,58.29,58.18,58.29,58500.0,31.1037,31.1037,31.045,31.1037,58500.0
2009-08-31 15:05:00,58.29,58.29,58.15,58.19,51000.0,31.1037,31.1037,31.029,31.0503,51000.0
2009-08-31 15:10:00,58.18,58.23,58.03,58.06,62000.0,31.045,31.0717,30.965,30.981,62000.0
2009-08-31 15:15:00,58.05,58.24,58.05,58.15,60500.0,30.9756,31.077,30.9756,31.029,60500.0
2009-08-31 15:20:00,58.16,58.25,58.1,58.12,61500.0,31.0343,31.0823,31.0023,31.013,61500.0
2009-08-31 15:25:00,58.14,58.14,57.97,58.06,101000.0,31.0236,31.0236,30.9329,30.981,101000.0
2009-08-31 15:30:00,58.06,58.13,58.02,58.03,58000.0,30.981,31.0183,30.9596,30.965,58000.0
2009-08-31 15:35:00,58.02,58.17,58.02,58.12,53000.0,30.9596,31.0397,30.9596,31.013,53000.0
2009-08-31 15:40:00,58.12,58.18,58.05,58.15,120000.0,31.013,31.045,30.9756,31.029,120000.0
2009-08-31 15:45:00,58.15,58.26,58.13,58.24,174000.0,31.029,31.0877,31.0183,31.077,174000.0
2009-08-31 15:50:00,58.25,58.26,58.11,58.24,129500.0,31.0823,31.0877,31.0076,31.077,129500.0
2009-08-31 15:55:00,58.22,58.35,58.1,58.2,198500.0,31.0663,31.1357,31.0023,31.0557,198500.0
2009-09-01 09:30:00,58.27,58.29,57.2,58.28,130000.0,31.093,31.1037,30.5221,31.0984,130000.0
2009-09-01 09:35:00,58.28,58.29,58.02,58.2,80500.0,31.0984,31.1037,30.9596,31.0557,80500.0
2009-09-01 09:40:00,58.19,58.21,57.77,57.98,221500.0,31.0503,31.061,30.8262,30.9383,221500.0
2009-09-01 09:45:00,58.04,58.5,57.92,58.26,307500.0,30.9703,31.2157,30.9063,31.0877,307500.0
2009-09-01 09:50:00,58.38,58.48,58.2,58.31,139500.0,31.1517,31.2051,31.0557,31.1144,139500.0
2009-09-01 09:55:00,58.31,58.99,58.28,58.89,407500.0,31.1144,31.4772,31.0984,31.4239,407500.0
2009-09-01 10:00:00,58.94,59.36,58.82,59.04,241500.0,31.4505,31.6746,31.3865,31.5039,241500.0
2009-09-01 10:05:00,59.09,59.19,58.85,58.91,127500.0,31.5306,31.5839,31.4025,31.4345,127500.0
2009-09-01 10:10:00,58.92,58.95,58.75,58.87,275500.0,31.4399,31.4559,31.3491,31.4132,275500.0
2009-09-01 10:15:00,58.8,58.93,58.6,58.6,168000.0,31.3758,31.4452,31.2691,31.2691,168000.0
2009-09-01 10:20:00,58.6,58.9,58.5,58.87,102000.0,31.2691,31.4292,31.2157,31.4132,102000.0
2009-09-01 10:25:00,58.8,59.01,58.77,58.95,87500.0,31.3758,31.4879,31.3598,31.4559,87500.0
2009-09-01 10:30:00,58.96,58.98,58.68,58.77,81000.0,31.4612,31.4719,31.3118,31.3598,81000.0
2009-09-01 10:35:00,58.74,58.93,58.58,58.65,59500.0,31.3438,31.4452,31.2584,31.2958,59500.0
2009-09-01 10:40:00,58.66,58.73,58.57,58.71,42000.0,31.3011,31.3385,31.2531,31.3278,42000.0
2009-09-01 10:45:00,58.66,58.72,58.3,58.37,86000.0,31.3011,31.3331,31.109,31.1464,86000.0
2009-09-01 10:50:00,58.45,58.45,58.0,58.0,81000.0,31.1891,31.1891,30.9489,30.9489,81000.0
2009-09-01 10:55:00,58.02,58.27,58.02,58.22,54000.0,30.9596,31.093,30.9596,31.0663,54000.0
2009-09-01 11:00:00,58.21,58.25,58.11,58.19,142000.0,31.061,31.0823,31.0076,31.0503,142000.0
2009-09-01 11:05:00,58.16,58.26,58.13,58.22,34000.0,31.0343,31.0877,31.0183,31.0663,34000.0
2009-09-01 11:10:00,58.17,58.22,57.57,57.71,258500.0,31.0397,31.0663,30.7195,30.7942,258500.0
2009-09-01 11:15:00,57.7,57.75,57.4,57.74,119500.0,30.7889,30.8155,30.6288,30.8102,119500.0
2009-09-01 11:20:00,57.75,57.9,57.66,57.9,156500.0,30.8155,30.8956,30.7675,30.8956,156500.0
2009-09-01 11:25:00,57.95,57.95,57.64,57.67,67500.0,30.9223,30.9223,30.7568,30.7729,67500.0
2009-09-01 11:30:00,57.7,57.79,57.5,57.69,111500.0,30.7889,30.8369,30.6821,30.7835,111500.0
2009-09-01 11:35:00,57.74,57.78,57.23,57.41,103500.0,30.8102,30.8316,30.5381,30.6341,103500.0
2009-09-01 11:40:00,57.44,57.72,57.35,57.6,84000.0,30.6501,30.7995,30.6021,30.7355,84000.0
2009-09-01 11:45:00,57.61,57.65,57.44,57.5,71000.0,30.7408,30.7622,30.6501,30.6821,71000.0
2009-09-01 11:50:00,57.44,57.62,57.44,57.56,30500.0,30.6501,30.7462,30.6501,30.7142,30500.0
2009-09-01 11:55:00,57.6,57.61,57.45,57.54,42000.0,30.7355,30.7408,30.6555,30.7035,42000.0
2009-09-01 12:00:00,57.53,57.7,57.47,57.49,43500.0,30.6982,30.7889,30.6661,30.6768,43500.0
2009-09-01 12:05:00,57.49,57.69,57.46,57.63,23000.0,30.6768,30.7835,30.6608,30.7515,23000.0
2009-09-01 12:10:00,57.62,57.62,57.39,57.48,35500.0,30.7462,30.7462,30.6234,30.6715,35500.0
2009-09-01 12:15:00,57.46,57.48,57.35,57.44,31000.0,30.6608,30.6715,30.6021,30.6501,31000.0
2009-09-01 12:20:00,57.43,57.47,57.23,57.36,33000.0,30.6448,30.6661,30.5381,30.6074,33000.0
2009-09-01 12:25:00,57.38,57.47,57.27,57.33,23000.0,30.6181,30.6661,30.5594,30.5914,23000.0
2009-09-01 12:30:00,57.31,57.31,57.06,57.11,71500.0,30.5808,30.5808,30.4474,30.474,71500.0
2009-09-01 12:35:00,57.17,57.17,57.01,57.01,39500.0,30.5061,30.5061,30.4207,30.4207,39500.0
2009-09-01 12:40:00,57.01,57.22,56.91,57.22,67500.0,30.4207,30.5327,30.3673,30.5327,67500.0
2009-09-01 12:45:00,57.17,57.33,57.07,57.25,43000.0,30.5061,30.5914,30.4527,30.5487,43000.0
2009-09-01 12:50:00,57.2,57.25,57.15,57.2,25500.0,30.5221,30.5487,30.4954,30.5221,25500.0
2009-09-01 12:55:00,57.2,57.24,56.96,57.02,30000.0,30.5221,30.5434,30.394,30.426,30000.0
2009-09-01 13:00:00,57.0,57.12,56.99,57.07,41000.0,30.4153,30.4794,30.41,30.4527,41000.0
2009-09-01 13:05:00,57.06,57.09,56.8,56.96,53500.0,30.4474,30.4634,30.3086,30.394,53500.0
2009-09-01 13:10:00,56.97,56.98,56.85,56.96,33500.0,30.3993,30.4047,30.3353,30.394,33500.0
2009-09-01 13:15:00,56.98,56.99,56.7,56.7,212000.0,30.4047,30.41,30.2553,30.2553,212000.0
2009-09-01 13:20:00,56.78,56.85,56.53,56.64,137000.0,30.298,30.3353,30.1645,30.2232,137000.0
2009-09-01 13:25:00,56.68,56.81,56.61,56.74,50000.0,30.2446,30.314,30.2072,30.2766,50000.0
2009-09-01 13:30:00,56.71,56.72,56.5,56.55,93500.0,30.2606,30.2659,30.1485,30.1752,93500.0
2009-09-01 13:35:00,56.53,56.58,56.11,56.18,202000.0,30.1645,30.1912,29.9404,29.9778,202000.0
2009-09-01 13:40:00,56.19,56.42,56.19,56.34,64500.0,29.9831,30.1059,29.9831,30.0632,64500.0
2009-09-01 13:45:00,56.34,56.45,56.33,56.38,53500.0,30.0632,30.1219,30.0578,30.0845,53500.0
2009-09-01 13:50:00,56.36,56.6,56.33,56.59,121000.0,30.0738,30.2019,30.0578,30.1966,121000.0
2009-09-01 13:55:00,56.59,56.78,56.56,56.75,96000.0,30.1966,30.298,30.1806,30.2819,96000.0
2009-09-01 14:00:00,56.75,56.75,56.58,56.64,73000.0,30.2819,30.2819,30.1912,30.2232,73000.0
2009-09-01 14:05:00,56.67,56.73,56.56,56.62,165000.0,30.2393,30.2713,30.1806,30.2126,165000.0
2009-09-01 14:10:00,56.65,56.71,56.55,56.67,83000.0,30.2286,30.2606,30.1752,30.2393,83000.0
2009-09-01 14:15:00,56.63,56.65,56.48,56.59,26000.0,30.2179,30.2286,30.1379,30.1966,26000.0
2009-09-01 14:20:00,56.59,56.61,56.34,56.4,26000.0,30.1966,30.2072,30.0632,30.0952,26000.0
2009-09-01 14:25:00,56.39,56.46,56.29,56.46,20500.0,30.0898,30.1272,30.0365,30.1272,20500.0
2009-09-01 14:30:00,56.45,56.5,56.39,56.44,15000.0,30.1219,30.1485,30.0898,30.1165,15000.0
2009-09-01 14:35:00,56.43,56.66,56.43,56.59,47500.0,30.1112,30.2339,30.1112,30.1966,47500.0
2009-09-01 14:40:00,56.57,56.6,56.43,56.44,44000.0,30.1859,30.2019,30.1112,30.1165,44000.0
2009-09-01 14:45:00,56.41,56.56,56.36,56.43,31000.0,30.1005,30.1806,30.0738,30.1112,31000.0
2009-09-01 14:50:00,56.51,56.66,56.49,56.54,29000.0,30.1539,30.2339,30.1432,30.1699,29000.0
2009-09-01 14:55:00,56.53,56.68,56.53,56.62,36000.0,30.1645,30.2446,30.1645,30.2126,36000.0
2009-09-01 15:00:00,56.62,56.64,56.54,56.57,45500.0,30.2126,30.2232,30.1699,30.1859,45500.0
2009-09-01 15:05:00,56.59,56.68,56.54,56.61,44000.0,30.1966,30.2446,30.1699,30.2072,44000.0
2009-09-01 15:10:00,56.61,56.62,56.5,56.54,51500.0,30.2072,30.2126,30.1485,30.1699,51500.0
2009-09-01 15:15:00,56.54,56.54,56.34,56.48,87000.0,30.1699,30.1699,30.0632,30.1379,87000.0
2009-09-01 15:20:00,56.46,56.46,56.25,56.3,104500.0,30.1272,30.1272,30.0151,30.0418,104500.0
2009-09-01 15:25:00,56.29,56.3,56.0,56.08,104000.0,30.0365,30.0418,29.8817,29.9244,104000.0
2009-09-01 15:30:00,56.03,56.2,56.0,56.15,157500.0,29.8977,29.9885,29.8817,29.9618,157500.0
2009-09-01 15:35:00,56.15,56.3,56.09,56.26,121500.0,29.9618,30.0418,29.9298,30.0205,121500.0
2009-09-01 15:40:00,56.27,56.27,55.95,56.0,169000.0,30.0258,30.0258,29.8551,29.8817,169000.0
2009-09-01 15:45:00,56.0,56.06,55.73,55.86,219500.0,29.8817,29.9138,29.7377,29.807,219500.0
2009-09-01 15:50:00,55.86,56.14,55.85,56.11,117000.0,29.807,29.9564,29.8017,29.9404,117000.0
2009-09-01 15:55:00,56.14,56.26,55.81,55.95,335500.0,29.9564,30.0205,29.7804,29.8551,335500.0
2009-09-02 09:30:00,55.7,56.32,55.33,56.12,79000.0,29.7217,30.0525,29.5242,29.9458,79000.0
2009-09-02 09:35:00,56.2,56.38,56.06,56.13,114000.0,29.9885,30.0845,29.9138,29.9511,114000.0
2009-09-02 09:40:00,56.18,56.71,56.1,56.68,163500.0,29.9778,30.2606,29.9351,30.2446,163500.0
2009-09-02 09:45:00,56.62,57.13,56.38,56.94,315000.0,30.2126,30.4847,30.0845,30.3833,315000.0
2009-09-02 09:50:00,56.91,57.18,56.91,56.98,148000.0,30.3673,30.5114,30.3673,30.4047,148000.0
2009-09-02 09:55:00,56.94,57.1,56.84,56.92,99500.0,30.3833,30.4687,30.33,30.3727,99500.0
2009-09-02 10:00:00,56.87,56.99,56.8,56.82,173500.0,30.346,30.41,30.3086,30.3193,173500.0
2009-09-02 10:05:00,56.8,57.15,56.8,57.0,92500.0,30.3086,30.4954,30.3086,30.4153,92500.0
2009-09-02 10:10:00,56.99,57.13,56.8,56.8,56000.0,30.41,30.4847,30.3086,30.3086,56000.0
2009-09-02 10:15:00,56.86,56.99,56.58,56.66,164500.0,30.3406,30.41,30.1912,30.2339,164500.0
2009-09-02 10:20:00,56.73,56.87,56.64,56.75,87500.0,30.2713,30.346,30.2232,30.2819,87500.0
2009-09-02 10:25:00,56.75,56.86,56.64,56.81,65500.0,30.2819,30.3406,30.2232,30.314,65500.0
2009-09-02 10:30:00,56.81,56.83,56.39,56.54,80000.0,30.314,30.3246,30.0898,30.1699,80000.0
2009-09-02 10:35:00,56.51,56.9,56.43,56.77,59500.0,30.1539,30.362,30.1112,30.2926,59500.0
2009-09-02 10:40:00,56.75,56.91,56.72,56.81,47000.0,30.2819,30.3673,30.2659,30.314,47000.0
2009-09-02 10:45:00,56.85,56.92,56.81,56.83,21500.0,30.3353,30.3727,30.314,30.3246,21500.0
2009-09-02 10:50:00,56.84,56.86,56.47,56.6,70500.0,30.33,30.3406,30.1325,30.2019,70500.0
2009-09-02 10:55:00,56.6,56.78,56.59,56.7,24000.0,30.2019,30.298,30.1966,30.2553,24000.0
2009-09-02 11:00:00,56.7,56.71,56.54,56.57,29000.0,30.2553,30.2606,30.1699,30.1859,29000.0
2009-09-02 11:05:00,56.56,56.6,56.52,56.56,37000.0,30.1806,30.2019,30.1592,30.1806,37000.0
2009-09-02 11:10:00,56.52,56.73,56.52,56.6,38500.0,30.1592,30.2713,30.1592,30.2019,38500.0
2009-09-02 11:15:00,56.67,56.67,56.36,56.46,58500.0,30.2393,30.2393,30.0738,30.1272,58500.0
2009-09-02 11:20:00,56.45,56.45,56.36,56.45,22500.0,30.1219,30.1219,30.0738,30.1219,22500.0
2009-09-02 11:25:00,56.42,56.43,56.27,56.4,26500.0,30.1059,30.1112,30.0258,30.0952,26500.0
2009-09-02 11:30:00,56.4,56.41,56.28,56.34,50500.0,30.0952,30.1005,30.0311,30.0632,50500.0
2009-09-02 11:35:00,56.32,56.34,56.16,56.22,92000.0,30.0525,30.0632,29.9671,29.9991,92000.0
2009-09-02 11:40:00,56.22,56.22,56.14,56.14,19500.0,29.9991,29.9991,29.9564,29.9564,19500.0
2009-09-02 11:45:00,56.14,56.16,56.1,56.12,16500.0,29.9564,29.9671,29.9351,29.9458,16500.0
2009-09-02 11:50:00,56.12,56.25,56.11,56.18,36000.0,29.9458,30.0151,29.9404,29.9778,36000.0
2009-09-02 11:55:00,56.21,56.21,56.06,56.11,49000.0,29.9938,29.9938,29.9138,29.9404,49000.0
2009-09-02 12:00:00,56.11,56.18,56.05,56.11,57000.0,29.9404,29.9778,29.9084,29.9404,57000.0
2009-09-02 12:05:00,56.11,56.17,56.05,56.17,32000.0,29.9404,29.9725,29.9084,29.9725,32000.0
2009-09-02 12:10:00,56.14,56.21,56.09,56.12,18000.0,29.9564,29.9938,29.9298,29.9458,18000.0
2009-09-02 12:15:00,56.08,56.12,56.08,56.12,1000.0,29.9244,29.9458,29.9244,29.9458,1000.0
2009-09-02 12:20:00,56.13,56.17,56.0,56.09,86500.0,29.9511,29.9725,29.8817,29.9298,86500.0
2009-09-02 12:25:00,56.09,56.09,55.94,55.94,69000.0,29.9298,29.9298,29.8497,29.8497,69000.0
2009-09-02 12:30:00,55.96,55.98,55.87,55.89,43500.0,29.8604,29.8711,29.8124,29.823,43500.0
2009-09-02 12:35:00,55.88,55.95,55.85,55.91,23500.0,29.8177,29.8551,29.8017,29.8337,23500.0
2009-09-02 12:40:00,55.92,55.96,55.89,55.92,6000.0,29.8391,29.8604,29.823,29.8391,6000.0
2009-09-02 12:45:00,55.92,55.94,55.86,55.88,25500.0,29.8391,29.8497,29.807,29.8177,25500.0
2009-09-02 12:50:00,55.88,55.9,55.76,55.76,35000.0,29.8177,29.8284,29.7537,29.7537,35000.0
2009-09-02 12:55:00,55.76,55.8,55.7,55.8,41500.0,29.7537,29.775,29.7217,29.775,41500.0
2009-09-02 13:00:00,55.78,55.8,55.69,55.75,44000.0,29.7643,29.775,29.7163,29.7483,44000.0
2009-09-02 13:05:00,55.76,55.77,55.55,55.68,55000.0,29.7537,29.759,29.6416,29.711,55000.0
2009-09-02 13:10:00,55.67,55.7,55.67,55.69,8000.0,29.7057,29.7217,29.7057,29.7163,8000.0
2009-09-02 13:15:00,55.72,55.86,55.72,55.85,44000.0,29.7323,29.807,29.7323,29.8017,44000.0
2009-09-02 13:20:00,55.87,55.95,55.86,55.95,52000.0,29.8124,29.8551,29.807,29.8551,52000.0
2009-09-02 13:25:00,55.98,56.05,55.94,55.94,41500.0,29.8711,29.9084,29.8497,29.8497,41500.0
2009-09-02 13:30:00,55.89,55.9,55.78,55.79,29000.0,29.823,29.8284,29.7643,29.7697,29000.0
2009-09-02 13:35:00,55.79,55.83,55.76,55.76,27500.0,29.7697,29.791,29.7537,29.7537,27500.0
2009-09-02 13:40:00,55.77,55.78,55.73,55.76,9000.0,29.759,29.7643,29.7377,29.7537,9000.0
2009-09-02 13:45:00,55.77,55.83,55.75,55.82,15500.0,29.759,29.791,29.7483,29.7857,15500.0
2009-09-02 13:50:00,55.82,55.84,55.77,55.79,21500.0,29.7857,29.7964,29.759,29.7697,21500.0
2009-09-02 13:55:00,55.78,55.8,55.75,55.76,15500.0,29.7643,29.775,29.7483,29.7537,15500.0
2009-09-02 14:00:00,55.75,55.81,55.65,55.68,44000.0,29.7483,29.7804,29.695,29.711,44000.0
2009-09-02 14:05:00,55.68,55.8,55.68,55.78,35500.0,29.711,29.775,29.711,29.7643,35500.0
2009-09-02 14:10:00,55.78,55.94,55.78,55.92,23500.0,29.7643,29.8497,29.7643,29.8391,23500.0
2009-09-02 14:15:00,55.93,55.97,55.83,55.95,25500.0,29.8444,29.8657,29.791,29.8551,25500.0
2009-09-02 14:20:00,55.92,56.04,55.92,55.92,35500.0,29.8391,29.9031,29.8391,29.8391,35500.0
2009-09-02 14:25:00,55.92,55.97,55.9,55.93,9500.0,29.8391,29.8657,29.8284,29.8444,9500.0
2009-09-02 14:30:00,55.94,56.1,55.93,56.1,28500.0,29.8497,29.9351,29.8444,29.9351,28500.0
2009-09-02 14:35:00,56.1,56.13,56.03,56.07,53500.0,29.9351,29.9511,29.8977,29.9191,53500.0
2009-09-02 14:40:00,56.07,56.11,56.02,56.07,82500.0,29.9191,29.9404,29.8924,29.9191,82500.0
2009-09-02 14:45:00,56.1,56.1,56.03,56.09,33500.0,29.9351,29.9351,29.8977,29.9298,33500.0
2009-09-02 14:50:00,56.07,56.2,56.07,56.15,45500.0,29.9191,29.9885,29.9191,29.9618,45500.0
2009-09-02 14:55:00,56.12,56.18,56.02,56.02,24000.0,29.9458,29.9778,29.8924,29.8924,24000.0
2009-09-02 15:00:00,56.01,56.01,55.76,55.76,35500.0,29.8871,29.8871,29.7537,29.7537,35500.0
2009-09-02 15:05:00,55.81,55.9,55.78,55.9,30500.0,29.7804,29.8284,29.7643,29.8284,30500.0
2009-09-02 15:10:00,55.88,55.98,55.85,55.9,27000.0,29.8177,29.8711,29.8017,29.8284,27000.0
2009-09-02 15:15:00,55.91,56.14,55.9,56.11,42000.0,29.8337,29.9564,29.8284,29.9404,42000.0
2009-09-02 15:20:00,56.1,56.1,55.98,56.02,24500.0,29.9351,29.9351,29.8711,29.8924,24500.0
2009-09-02 15:25:00,56.0,56.01,55.9,55.92,24000.0,29.8817,29.8871,29.8284,29.8391,24000.0
2009-09-02 15:30:00,55.92,56.04,55.91,55.96,52500.0,29.8391,29.9031,29.8337,29.8604,52500.0
2009-09-02 15:35:00,55.96,56.05,55.91,56.04,33500.0,29.8604,29.9084,29.8337,29.9031,33500.0
2009-09-02 15:40:00,56.02,56.03,55.74,55.89,75500.0,29.8924,29.8977,29.743,29.823,75500.0
2009-09-02 15:45:00,55.88,55.91,55.73,55.78,80500.0,29.8177,29.8337,29.7377,29.7643,80500.0
2009-09-02 15:50:00,55.8,55.95,55.64,55.66,68000.0,29.775,29.8551,29.6896,29.7003,68000.0
2009-09-02 15:55:00,55.66,55.7,55.48,55.55,167000.0,29.7003,29.7217,29.6043,29.6416,167000.0
2009-09-03 09:30:00,55.94,56.19,55.69,56.01,82500.0,29.8497,29.9831,29.7163,29.8871,82500.0
2009-09-03 09:35:00,56.12,56.18,55.78,56.17,75500.0,29.9458,29.9778,29.7643,29.9725,75500.0
2009-09-03 09:40:00,56.05,56.5,56.04,56.26,65500.0,29.9084,30.1485,29.9031,30.0205,65500.0
2009-09-03 09:45:00,56.27,56.36,56.02,56.02,63000.0,30.0258,30.0738,29.8924,29.8924,63000.0
2009-09-03 09:50:00,56.2,56.28,56.0,56.06,49000.0,29.9885,30.0311,29.8817,29.9138,49000.0
2009-09-03 09:55:00,56.18,56.21,55.82,56.0,55500.0,29.9778,29.9938,29.7857,29.8817,55500.0
2009-09-03 10:00:00,55.98,56.06,55.49,55.67,147000.0,29.8711,29.9138,29.6096,29.7057,147000.0
2009-09-03 10:05:00,55.66,55.66,55.34,55.45,93500.0,29.7003,29.7003,29.5296,29.5883,93500.0
2009-09-03 10:10:00,55.45,55.48,55.2,55.31,67000.0,29.5883,29.6043,29.4549,29.5136,67000.0
2009-09-03 10:15:00,55.29,55.43,55.19,55.21,54000.0,29.5029,29.5776,29.4495,29.4602,54000.0
2009-09-03 10:20:00,55.23,55.36,54.94,55.12,70500.0,29.4709,29.5402,29.3161,29.4122,70500.0
2009-09-03 10:25:00,55.11,55.23,54.95,55.2,47000.0,29.4068,29.4709,29.3215,29.4549,47000.0
2009-09-03 10:30:00,55.17,55.36,55.12,55.36,79500.0,29.4389,29.5402,29.4122,29.5402,79500.0
2009-09-03 10:35:00,55.4,55.4,55.23,55.26,38500.0,29.5616,29.5616,29.4709,29.4869,38500.0
2009-09-03 10:40:00,55.32,55.34,55.03,55.18,47000.0,29.5189,29.5296,29.3641,29.4442,47000.0
2009-09-03 10:45:00,55.17,55.17,55.05,55.09,19000.0,29.4389,29.4389,29.3748,29.3962,19000.0
2009-09-03 10:50:00,55.08,55.11,54.99,55.09,22500.0,29.3908,29.4068,29.3428,29.3962,22500.0
2009-09-03 10:55:00,55.04,55.06,54.86,55.01,76500.0,29.3695,29.3802,29.2734,29.3535,76500.0
2009-09-03 11:00:00,55.0,55.28,54.98,55.24,45000.0,29.3481,29.4975,29.3375,29.4762,45000.0
2009-09-03 11:05:00,55.29,55.54,55.29,55.47,101000.0,29.5029,29.6363,29.5029,29.5989,101000.0
2009-09-03 11:10:00,55.52,55.59,55.45,55.52,53000.0,29.6256,29.663,29.5883,29.6256,53000.0
2009-09-03 11:15:00,55.5,55.5,55.35,55.37,53500.0,29.6149,29.6149,29.5349,29.5456,53500.0
2009-09-03 11:20:00,55.36,55.47,55.32,55.32,45000.0,29.5402,29.5989,29.5189,29.5189,45000.0
2009-09-03 11:25:00,55.35,55.43,55.32,55.43,44000.0,29.5349,29.5776,29.5189,29.5776,44000.0
2009-09-03 11:30:00,55.38,55.45,55.38,55.4,27000.0,29.5509,29.5883,29.5509,29.5616,27000.0
2009-09-03 11:35:00,55.42,55.43,55.37,55.38,27500.0,29.5723,29.5776,29.5456,29.5509,27500.0
2009-09-03 11:40:00,55.36,55.38,55.33,55.35,22500.0,29.5402,29.5509,29.5242,29.5349,22500.0
2009-09-03 11:45:00,55.34,55.4,55.32,55.35,40500.0,29.5296,29.5616,29.5189,29.5349,40500.0
2009-09-03 11:50:00,55.34,55.34,55.09,55.1,62500.0,29.5296,29.5296,29.3962,29.4015,62500.0
2009-09-03 11:55:00,55.09,55.14,55.0,55.02,96500.0,29.3962,29.4228,29.3481,29.3588,96500.0
2009-09-03 12:00:00,54.99,55.05,54.94,55.03,48000.0,29.3428,29.3748,29.3161,29.3641,48000.0
2009-09-03 12:05:00,55.05,55.14,54.97,55.04,53500.0,29.3748,29.4228,29.3321,29.3695,53500.0
2009-09-03 12:10:00,55.1,55.27,55.1,55.11,46000.0,29.4015,29.4922,29.4015,29.4068,46000.0
2009-09-03 12:15:00,55.11,55.18,55.09,55.14,13000.0,29.4068,29.4442,29.3962,29.4228,13000.0
2009-09-03 12:20:00,55.09,55.13,55.03,55.04,171000.0,29.3962,29.4175,29.3641,29.3695,171000.0
2009-09-03 12:25:00,55.03,55.04,54.94,54.98,28500.0,29.3641,29.3695,29.3161,29.3375,28500.0
2009-09-03 12:30:00,54.96,54.99,54.92,54.97,54500.0,29.3268,29.3428,29.3054,29.3321,54500.0
2009-09-03 12:35:00,54.95,54.95,54.88,54.93,39500.0,29.3215,29.3215,29.2841,29.3108,39500.0
2009-09-03 12:40:00,54.93,54.99,54.89,54.9,17500.0,29.3108,29.3428,29.2894,29.2948,17500.0
2009-09-03 12:45:00,54.9,54.99,54.9,54.97,13500.0,29.2948,29.3428,29.2948,29.3321,13500.0
2009-09-03 12:50:00,54.94,55.08,54.94,55.0,50500.0,29.3161,29.3908,29.3161,29.3481,50500.0
2009-09-03 12:55:00,54.99,55.06,54.95,55.06,35000.0,29.3428,29.3802,29.3215,29.3802,35000.0
2009-09-03 13:00:00,55.06,55.17,55.05,55.13,18500.0,29.3802,29.4389,29.3748,29.4175,18500.0
2009-09-03 13:05:00,55.15,55.16,55.09,55.16,32500.0,29.4282,29.4335,29.3962,29.4335,32500.0
2009-09-03 13:10:00,55.13,55.15,55.0,55.0,37000.0,29.4175,29.4282,29.3481,29.3481,37000.0
2009-09-03 13:15:00,55.01,55.01,54.87,54.9,55000.0,29.3535,29.3535,29.2788,29.2948,55000.0
2009-09-03 13:20:00,54.9,54.9,54.82,54.89,51500.0,29.2948,29.2948,29.2521,29.2894,51500.0
2009-09-03 13:25:00,54.92,54.93,54.71,54.77,96500.0,29.3054,29.3108,29.1934,29.2254,96500.0
2009-09-03 13:30:00,54.77,54.81,54.54,54.57,156000.0,29.2254,29.2468,29.1027,29.1187,156000.0
2009-09-03 13:35:00,54.57,54.67,54.55,54.64,68500.0,29.1187,29.172,29.108,29.156,68500.0
2009-09-03 13:40:00,54.67,54.67,54.53,54.55,51500.0,29.172,29.172,29.0973,29.108,51500.0
2009-09-03 13:45:00,54.53,54.59,54.49,54.52,91000.0,29.0973,29.1294,29.076,29.092,91000.0
2009-09-03 13:50:00,54.53,54.54,54.43,54.51,100500.0,29.0973,29.1027,29.044,29.0867,100500.0
2009-09-03 13:55:00,54.49,54.5,54.4,54.47,57000.0,29.076,29.0813,29.028,29.0653,57000.0
2009-09-03 14:00:00,54.49,54.61,54.44,54.55,106500.0,29.076,29.14,29.0493,29.108,106500.0
2009-09-03 14:05:00,54.55,54.6,54.47,54.5,86500.0,29.108,29.1347,29.0653,29.0813,86500.0
2009-09-03 14:10:00,54.5,54.5,54.29,54.29,116500.0,29.0813,29.0813,28.9693,28.9693,116500.0
2009-09-03 14:15:00,54.32,54.43,54.3,54.4,124500.0,28.9853,29.044,28.9746,29.028,124500.0
2009-09-03 14:20:00,54.4,54.54,54.35,54.48,82000.0,29.028,29.1027,29.0013,29.0707,82000.0
2009-09-03 14:25:00,54.47,54.54,54.4,54.44,42000.0,29.0653,29.1027,29.028,29.0493,42000.0
2009-09-03 14:30:00,54.42,54.46,54.32,54.41,76000.0,29.0386,29.06,28.9853,29.0333,76000.0
2009-09-03 14:35:00,54.43,54.45,54.34,54.36,32000.0,29.044,29.0547,28.996,29.0066,32000.0
2009-09-03 14:40:00,54.34,54.35,54.04,54.07,103500.0,28.996,29.0013,28.8359,28.8519,103500.0
2009-09-03 14:45:00,54.07,54.16,53.95,54.06,179000.0,28.8519,28.8999,28.7879,28.8466,179000.0
2009-09-03 14:50:00,54.06,54.21,54.04,54.16,111000.0,28.8466,28.9266,28.8359,28.8999,111000.0
2009-09-03 14:55:00,54.16,54.19,53.99,53.99,114500.0,28.8999,28.9159,28.8092,28.8092,114500.0
2009-09-03 15:00:00,54.01,54.1,53.89,53.99,122000.0,28.8199,28.8679,28.7558,28.8092,122000.0
2009-09-03 15:05:00,54.01,54.13,53.96,54.08,99500.0,28.8199,28.8839,28.7932,28.8572,99500.0
2009-09-03 15:10:00,54.09,54.1,53.97,54.05,86500.0,28.8626,28.8679,28.7985,28.8412,86500.0
2009-09-03 15:15:00,54.06,54.06,53.85,53.89,105500.0,28.8466,28.8466,28.7345,28.7558,105500.0
2009-09-03 15:20:00,53.89,53.92,53.77,53.83,119000.0,28.7558,28.7718,28.6918,28.7238,119000.0
2009-09-03 15:25:00,53.84,53.84,53.69,53.72,95000.0,28.7292,28.7292,28.6491,28.6651,95000.0
2009-09-03 15:30:00,53.76,53.97,53.73,53.85,119500.0,28.6865,28.7985,28.6705,28.7345,119500.0
2009-09-03 15:35:00,53.87,53.97,53.82,53.95,102500.0,28.7452,28.7985,28.7185,28.7879,102500.0
2009-09-03 15:40:00,53.95,53.99,53.8,53.82,120500.0,28.7879,28.8092,28.7078,28.7185,120500.0
2009-09-03 15:45:00,53.83,54.12,53.83,54.09,213000.0,28.7238,28.8786,28.7238,28.8626,213000.0
2009-09-03 15:50:00,54.06,54.14,53.99,54.08,162000.0,28.8466,28.8892,28.8092,28.8572,162000.0
2009-09-03 15:55:00,54.07,54.28,54.04,54.27,326500.0,28.8519,28.9639,28.8359,28.9586,326500.0
2009-09-04 09:30:00,54.01,54.18,53.64,53.91,221000.0,28.8199,28.9106,28.6224,28.7665,221000.0
2009-09-04 09:35:00,53.95,54.1,53.56,53.66,282500.0,28.7879,28.8679,28.5798,28.6331,282500.0
2009-09-04 09:40:00,53.67,53.79,53.5,53.52,134000.0,28.6384,28.7025,28.5477,28.5584,134000.0
2009-09-04 09:45:00,53.54,53.57,53.02,53.02,282500.0,28.5691,28.5851,28.2916,28.2916,282500.0
2009-09-04 09:50:00,53.06,53.07,52.53,52.86,367000.0,28.3129,28.3183,28.0301,28.2062,367000.0
2009-09-04 09:55:00,52.87,52.92,52.47,52.69,261500.0,28.2116,28.2382,27.9981,28.1155,261500.0
2009-09-04 10:00:00,52.69,52.74,52.4,52.48,220000.0,28.1155,28.1422,27.9608,28.0035,220000.0
2009-09-04 10:05:00,52.49,52.56,52.31,52.36,152500.0,28.0088,28.0461,27.9127,27.9394,152500.0
2009-09-04 10:10:00,52.38,52.84,52.31,52.75,212000.0,27.9501,28.1956,27.9127,28.1475,212000.0
2009-09-04 10:15:00,52.79,53.23,52.79,53.05,268000.0,28.1689,28.4037,28.1689,28.3076,268000.0
2009-09-04 10:20:00,53.1,53.27,52.94,53.0,165000.0,28.3343,28.425,28.2489,28.2809,165000.0
2009-09-04 10:25:00,52.96,52.98,52.8,52.85,93500.0,28.2596,28.2703,28.1742,28.2009,93500.0
2009-09-04 10:30:00,52.85,53.0,52.73,52.83,134500.0,28.2009,28.2809,28.1369,28.1902,134500.0
2009-09-04 10:35:00,52.84,52.84,52.6,52.64,100000.0,28.1956,28.1956,28.0675,28.0888,100000.0
2009-09-04 10:40:00,52.65,52.79,52.65,52.74,149000.0,28.0942,28.1689,28.0942,28.1422,149000.0
2009-09-04 10:45:00,52.74,52.89,52.74,52.81,71000.0,28.1422,28.2222,28.1422,28.1795,71000.0
2009-09-04 10:50:00,52.81,52.99,52.8,52.85,84500.0,28.1795,28.2756,28.1742,28.2009,84500.0
2009-09-04 10:55:00,52.85,53.14,52.84,53.1,106000.0,28.2009,28.3556,28.1956,28.3343,106000.0
2009-09-04 11:00:00,53.13,53.14,52.86,52.89,121500.0,28.3503,28.3556,28.2062,28.2222,121500.0
2009-09-04 11:05:00,52.93,53.08,52.89,53.06,116500.0,28.2436,28.3236,28.2222,28.3129,116500.0
2009-09-04 11:10:00,53.03,53.15,52.91,52.91,110500.0,28.2969,28.361,28.2329,28.2329,110500.0
2009-09-04 11:15:00,52.91,52.98,52.71,52.77,86000.0,28.2329,28.2703,28.1262,28.1582,86000.0
2009-09-04 11:20:00,52.76,52.93,52.62,52.8,168000.0,28.1529,28.2436,28.0782,28.1742,168000.0
2009-09-04 11:25:00,52.8,52.81,52.71,52.77,76500.0,28.1742,28.1795,28.1262,28.1582,76500.0
2009-09-04 11:30:00,52.78,52.82,52.7,52.82,77000.0,28.1635,28.1849,28.1209,28.1849,77000.0
2009-09-04 11:35:00,52.82,52.99,52.78,52.97,37500.0,28.1849,28.2756,28.1635,28.2649,37500.0
2009-09-04 11:40:00,52.93,53.12,52.93,53.1,101500.0,28.2436,28.345,28.2436,28.3343,101500.0
2009-09-04 11:45:00,53.11,53.24,53.1,53.11,65000.0,28.3396,28.409,28.3343,28.3396,65000.0
2009-09-04 11:50:00,53.12,53.24,53.12,53.19,126000.0,28.345,28.409,28.345,28.3823,126000.0
2009-09-04 11:55:00,53.2,53.26,53.17,53.23,195500.0,28.3877,28.4197,28.3716,28.4037,195500.0
2009-09-04 12:00:00,53.22,53.22,53.07,53.16,90500.0,28.3983,28.3983,28.3183,28.3663,90500.0
2009-09-04 12:05:00,53.19,53.3,53.19,53.3,83000.0,28.3823,28.441,28.3823,28.441,83000.0
2009-09-04 12:10:00,53.3,53.43,53.29,53.37,155000.0,28.441,28.5104,28.4357,28.4784,155000.0
2009-09-04 12:15:00,53.38,53.41,53.26,53.3,45500.0,28.4837,28.4997,28.4197,28.441,45500.0
2009-09-04 12:20:00,53.29,53.3,53.2,53.26,74500.0,28.4357,28.441,28.3877,28.4197,74500.0
2009-09-04 12:25:00,53.26,53.31,53.2,53.28,71000.0,28.4197,28.4463,28.3877,28.4303,71000.0
2009-09-04 12:30:00,53.31,53.37,53.3,53.35,42500.0,28.4463,28.4784,28.441,28.4677,42500.0
2009-09-04 12:35:00,53.35,53.4,53.33,53.34,35500.0,28.4677,28.4944,28.457,28.4624,35500.0
2009-09-04 12:40:00,53.34,53.4,53.3,53.37,77000.0,28.4624,28.4944,28.441,28.4784,77000.0
2009-09-04 12:45:00,53.4,53.42,53.37,53.4,28500.0,28.4944,28.505,28.4784,28.4944,28500.0
2009-09-04 12:50:00,53.4,53.59,53.38,53.54,123000.0,28.4944,28.5958,28.4837,28.5691,123000.0
2009-09-04 12:55:00,53.55,53.67,53.42,53.43,110500.0,28.5744,28.6384,28.505,28.5104,110500.0
2009-09-04 13:00:00,53.46,53.46,53.35,53.36,49000.0,28.5264,28.5264,28.4677,28.473,49000.0
2009-09-04 13:05:00,53.35,53.41,53.27,53.31,54000.0,28.4677,28.4997,28.425,28.4463,54000.0
2009-09-04 13:10:00,53.31,53.32,53.21,53.31,68000.0,28.4463,28.4517,28.393,28.4463,68000.0
2009-09-04 13:15:00,53.31,53.41,53.29,53.3,70000.0,28.4463,28.4997,28.4357,28.441,70000.0
2009-09-04 13:20:00,53.34,53.41,53.31,53.39,81500.0,28.4624,28.4997,28.4463,28.489,81500.0
2009-09-04 13:25:00,53.4,53.43,53.32,53.4,57000.0,28.4944,28.5104,28.4517,28.4944,57000.0
2009-09-04 13:30:00,53.41,53.41,53.35,53.38,29500.0,28.4997,28.4997,28.4677,28.4837,29500.0
2009-09-04 13:35:00,53.37,53.43,53.34,53.35,99500.0,28.4784,28.5104,28.4624,28.4677,99500.0
2009-09-04 13:40:00,53.34,53.4,53.31,53.4,54500.0,28.4624,28.4944,28.4463,28.4944,54500.0
2009-09-04 13:45:00,53.4,53.43,53.36,53.37,41500.0,28.4944,28.5104,28.473,28.4784,41500.0
2009-09-04 13:50:00,53.37,53.37,53.28,53.29,38000.0,28.4784,28.4784,28.4303,28.4357,38000.0
2009-09-04 13:55:00,53.32,53.42,53.28,53.3,72500.0,28.4517,28.505,28.4303,28.441,72500.0
2009-09-04 14:00:00,53.3,53.41,53.3,53.4,60000.0,28.441,28.4997,28.441,28.4944,60000.0
2009-09-04 14:05:00,53.4,53.48,53.35,53.44,38000.0,28.4944,28.5371,28.4677,28.5157,38000.0
2009-09-04 14:10:00,53.45,53.6,53.39,53.53,62500.0,28.5211,28.6011,28.489,28.5637,62500.0
2009-09-04 14:15:00,53.51,53.68,53.5,53.64,62500.0,28.5531,28.6438,28.5477,28.6224,62500.0
2009-09-04 14:20:00,53.65,53.73,53.65,53.69,83500.0,28.6278,28.6705,28.6278,28.6491,83500.0
2009-09-04 14:25:00,53.7,53.75,53.56,53.6,65500.0,28.6545,28.6811,28.5798,28.6011,65500.0
2009-09-04 14:30:00,53.58,53.64,53.48,53.55,51500.0,28.5904,28.6224,28.5371,28.5744,51500.0
2009-09-04 14:35:00,53.58,53.69,53.55,53.69,33500.0,28.5904,28.6491,28.5744,28.6491,33500.0
2009-09-04 14:40:00,53.67,53.87,53.65,53.87,64000.0,28.6384,28.7452,28.6278,28.7452,64000.0
2009-09-04 14:45:00,53.86,54.11,53.85,54.06,139000.0,28.7398,28.8732,28.7345,28.8466,139000.0
2009-09-04 14:50:00,54.06,54.06,53.96,54.03,71000.0,28.8466,28.8466,28.7932,28.8305,71000.0
2009-09-04 14:55:00,54.03,54.08,54.01,54.04,48000.0,28.8305,28.8572,28.8199,28.8359,48000.0
2009-09-04 15:00:00,54.05,54.19,54.02,54.16,104000.0,28.8412,28.9159,28.8252,28.8999,104000.0
2009-09-04 15:05:00,54.14,54.23,53.99,53.99,136500.0,28.8892,28.9373,28.8092,28.8092,136500.0
2009-09-04 15:10:00,53.99,54.12,53.98,54.0,64000.0,28.8092,28.8786,28.8039,28.8145,64000.0
2009-09-04 15:15:00,54.04,54.13,53.95,53.95,76500.0,28.8359,28.8839,28.7879,28.7879,76500.0
2009-09-04 15:20:00,53.95,54.15,53.94,54.06,81500.0,28.7879,28.8946,28.7825,28.8466,81500.0
2009-09-04 15:25:00,54.07,54.18,54.01,54.15,60500.0,28.8519,28.9106,28.8199,28.8946,60500.0
2009-09-04 15:30:00,54.15,54.18,54.04,54.07,107500.0,28.8946,28.9106,28.8359,28.8519,107500.0
2009-09-04 15:35:00,54.1,54.19,54.08,54.17,75500.0,28.8679,28.9159,28.8572,28.9052,75500.0
2009-09-04 15:40:00,54.17,54.24,53.96,54.06,178500.0,28.9052,28.9426,28.7932,28.8466,178500.0
2009-09-04 15:45:00,54.03,54.12,53.86,54.04,210500.0,28.8305,28.8786,28.7398,28.8359,210500.0
2009-09-04 15:50:00,54.03,54.11,53.94,54.07,148000.0,28.8305,28.8732,28.7825,28.8519,148000.0
2009-09-04 15:55:00,54.07,54.22,53.99,54.14,222500.0,28.8519,28.9319,28.8092,28.8892,222500.0
2009-09-08 09:30:00,54.95,54.95,54.1,54.31,141000.0,29.4451,29.4451,28.9897,29.1022,141000.0
2009-09-08 09:35:00,54.42,54.61,54.33,54.39,75500.0,29.1611,29.263,29.1129,29.1451,75500.0
2009-09-08 09:40:00,54.41,55.29,54.33,55.25,284500.0,29.1558,29.6273,29.1129,29.6059,284500.0
2009-09-08 09:45:00,55.25,55.33,54.81,55.01,171000.0,29.6059,29.6488,29.3701,29.4773,171000.0
2009-09-08 09:50:00,55.07,55.45,55.02,55.4,149500.0,29.5094,29.7131,29.4827,29.6863,149500.0
2009-09-08 09:55:00,55.41,55.49,55.13,55.13,111000.0,29.6916,29.7345,29.5416,29.5416,111000.0
2009-09-08 10:00:00,55.15,55.31,54.88,55.02,108500.0,29.5523,29.638,29.4076,29.4827,108500.0
2009-09-08 10:05:00,55.0,55.02,54.76,54.94,94000.0,29.4719,29.4827,29.3433,29.4398,94000.0
2009-09-08 10:10:00,54.95,55.02,54.9,54.97,108500.0,29.4451,29.4827,29.4183,29.4559,108500.0
2009-09-08 10:15:00,54.97,55.02,54.8,54.8,73000.0,29.4559,29.4827,29.3648,29.3648,73000.0
2009-09-08 10:20:00,54.81,54.85,54.5,54.6,143000.0,29.3701,29.3916,29.204,29.2576,143000.0
2009-09-08 10:25:00,54.6,54.68,54.51,54.59,136000.0,29.2576,29.3005,29.2094,29.2522,136000.0
2009-09-08 10:30:00,54.61,54.74,54.49,54.68,78000.0,29.263,29.3326,29.1986,29.3005,78000.0
2009-09-08 10:35:00,54.68,54.85,54.68,54.73,82500.0,29.3005,29.3916,29.3005,29.3273,82500.0
2009-09-08 10:40:00,54.72,54.89,54.7,54.82,34000.0,29.3219,29.413,29.3112,29.3755,34000.0
2009-09-08 10:45:00,54.81,54.89,54.81,54.85,45000.0,29.3701,29.413,29.3701,29.3916,45000.0
2009-09-08 10:50:00,54.82,54.89,54.73,54.87,89500.0,29.3755,29.413,29.3273,29.4023,89500.0
2009-09-08 10:55:00,54.87,55.36,54.87,55.35,185500.0,29.4023,29.6648,29.4023,29.6595,185500.0
2009-09-08 11:00:00,55.35,55.45,55.19,55.42,161000.0,29.6595,29.7131,29.5737,29.697,161000.0
2009-09-08 11:05:00,55.41,55.48,55.29,55.4,143500.0,29.6916,29.7291,29.6273,29.6863,143500.0
2009-09-08 11:10:00,55.38,55.4,55.3,55.35,60000.0,29.6756,29.6863,29.6327,29.6595,60000.0
2009-09-08 11:15:00,55.36,55.39,55.17,55.2,60500.0,29.6648,29.6809,29.563,29.5791,60500.0
2009-09-08 11:20:00,55.2,55.2,54.88,54.95,109000.0,29.5791,29.5791,29.4076,29.4451,109000.0
2009-09-08 11:25:00,54.94,54.98,54.82,54.86,47000.0,29.4398,29.4612,29.3755,29.3969,47000.0
2009-09-08 11:30:00,54.91,54.91,54.84,54.84,22500.0,29.4237,29.4237,29.3862,29.3862,22500.0
2009-09-08 11:35:00,54.84,54.87,54.79,54.83,38000.0,29.3862,29.4023,29.3594,29.3808,38000.0
2009-09-08 11:40:00,54.86,54.86,54.71,54.73,75500.0,29.3969,29.3969,29.3165,29.3273,75500.0
2009-09-08 11:45:00,54.7,54.8,54.64,54.64,77000.0,29.3112,29.3648,29.279,29.279,77000.0
2009-09-08 11:50:00,54.64,54.64,54.54,54.63,79500.0,29.279,29.279,29.2254,29.2737,79500.0
2009-09-08 11:55:00,54.61,54.69,54.61,54.64,27500.0,29.263,29.3058,29.263,29.279,27500.0
2009-09-08 12:00:00,54.68,54.69,54.63,54.64,16000.0,29.3005,29.3058,29.2737,29.279,16000.0
2009-09-08 12:05:00,54.62,54.69,54.62,54.66,42500.0,29.2683,29.3058,29.2683,29.2897,42500.0
2009-09-08 12:10:00,54.63,54.69,54.63,54.68,30000.0,29.2737,29.3058,29.2737,29.3005,30000.0
2009-09-08 12:15:00,54.68,54.74,54.62,54.62,45000.0,29.3005,29.3326,29.2683,29.2683,45000.0
2009-09-08 12:20:00,54.62,54.66,54.55,54.56,16500.0,29.2683,29.2897,29.2308,29.2362,16500.0
2009-09-08 12:25:00,54.56,54.61,54.54,54.54,54500.0,29.2362,29.263,29.2254,29.2254,54500.0
2009-09-08 12:30:00,54.59,54.62,54.55,54.59,24000.0,29.2522,29.2683,29.2308,29.2522,24000.0
2009-09-08 12:35:00,54.59,54.7,54.59,54.66,24500.0,29.2522,29.3112,29.2522,29.2897,24500.0
2009-09-08 12:40:00,54.68,54.7,54.66,54.7,51500.0,29.3005,29.3112,29.2897,29.3112,51500.0
2009-09-08 12:45:00,54.71,54.71,54.65,54.66,37500.0,29.3165,29.3165,29.2844,29.2897,37500.0
2009-09-08 12:50:00,54.68,54.69,54.64,54.67,11000.0,29.3005,29.3058,29.279,29.2951,11000.0
2009-09-08 12:55:00,54.68,54.68,54.6,54.6,20500.0,29.3005,29.3005,29.2576,29.2576,20500.0
2009-09-08 13:00:00,54.62,54.64,54.56,54.6,49000.0,29.2683,29.279,29.2362,29.2576,49000.0
2009-09-08 13:05:00,54.6,54.67,54.6,54.62,18000.0,29.2576,29.2951,29.2576,29.2683,18000.0
2009-09-08 13:10:00,54.61,54.61,54.35,54.4,52500.0,29.263,29.263,29.1236,29.1504,52500.0
2009-09-08 13:15:00,54.33,54.48,54.31,54.48,42000.0,29.1129,29.1933,29.1022,29.1933,42000.0
2009-09-08 13:20:00,54.48,54.51,54.47,54.49,10000.0,29.1933,29.2094,29.1879,29.1986,10000.0
2009-09-08 13:25:00,54.46,54.47,54.33,54.39,63500.0,29.1826,29.1879,29.1129,29.1451,63500.0
2009-09-08 13:30:00,54.43,54.44,54.32,54.34,19000.0,29.1665,29.1719,29.1076,29.1183,19000.0
2009-09-08 13:35:00,54.31,54.47,54.31,54.47,24000.0,29.1022,29.1879,29.1022,29.1879,24000.0
2009-09-08 13:40:00,54.45,54.59,54.45,54.5,69000.0,29.1772,29.2522,29.1772,29.204,69000.0
2009-09-08 13:45:00,54.49,54.52,54.38,54.38,20000.0,29.1986,29.2147,29.1397,29.1397,20000.0
2009-09-08 13:50:00,54.36,54.5,54.36,54.46,27500.0,29.129,29.204,29.129,29.1826,27500.0
2009-09-08 13:55:00,54.46,54.56,54.46,54.55,28500.0,29.1826,29.2362,29.1826,29.2308,28500.0
2009-09-08 14:00:00,54.58,54.58,54.49,54.49,28000.0,29.2469,29.2469,29.1986,29.1986,28000.0
2009-09-08 14:05:00,54.5,54.56,54.5,54.5,39500.0,29.204,29.2362,29.204,29.204,39500.0
2009-09-08 14:10:00,54.49,54.55,54.49,54.55,15000.0,29.1986,29.2308,29.1986,29.2308,15000.0
2009-09-08 14:15:00,54.58,54.58,54.44,54.46,64000.0,29.2469,29.2469,29.1719,29.1826,64000.0
2009-09-08 14:20:00,54.46,54.56,54.43,54.46,30000.0,29.1826,29.2362,29.1665,29.1826,30000.0
2009-09-08 14:25:00,54.44,54.6,54.43,54.52,43500.0,29.1719,29.2576,29.1665,29.2147,43500.0
2009-09-08 14:30:00,54.55,54.59,54.48,54.51,67500.0,29.2308,29.2522,29.1933,29.2094,67500.0
2009-09-08 14:35:00,54.54,54.59,54.5,54.57,82500.0,29.2254,29.2522,29.204,29.2415,82500.0
2009-09-08 14:40:00,54.57,54.67,54.51,54.51,96500.0,29.2415,29.2951,29.2094,29.2094,96500.0
2009-09-08 14:45:00,54.56,54.56,54.37,54.5,87000.0,29.2362,29.2362,29.1343,29.204,87000.0
2009-09-08 14:50:00,54.47,54.49,54.4,54.4,48500.0,29.1879,29.1986,29.1504,29.1504,48500.0
2009-09-08 14:55:00,54.41,54.55,54.41,54.41,72500.0,29.1558,29.2308,29.1558,29.1558,72500.0
2009-09-08 15:00:00,54.4,54.4,54.3,54.33,95500.0,29.1504,29.1504,29.0968,29.1129,95500.0
2009-09-08 15:05:00,54.37,54.38,54.2,54.38,75000.0,29.1343,29.1397,29.0433,29.1397,75000.0
2009-09-08 15:10:00,54.36,54.4,54.28,54.3,62000.0,29.129,29.1504,29.0861,29.0968,62000.0
2009-09-08 15:15:00,54.32,54.49,54.32,54.38,82500.0,29.1076,29.1986,29.1076,29.1397,82500.0
2009-09-08 15:20:00,54.39,54.51,54.34,54.5,112500.0,29.1451,29.2094,29.1183,29.204,112500.0
2009-09-08 15:25:00,54.5,54.52,54.42,54.48,67000.0,29.204,29.2147,29.1611,29.1933,67000.0
2009-09-08 15:30:00,54.5,54.55,54.46,54.52,67500.0,29.204,29.2308,29.1826,29.2147,67500.0
2009-09-08 15:35:00,54.57,54.6,54.46,54.56,152000.0,29.2415,29.2576,29.1826,29.2362,152000.0
2009-09-08 15:40:00,54.58,54.59,54.43,54.46,97500.0,29.2469,29.2522,29.1665,29.1826,97500.0
2009-09-08 15:45:00,54.47,54.5,54.4,54.41,168000.0,29.1879,29.204,29.1504,29.1558,168000.0
2009-09-08 15:50:00,54.41,54.5,54.4,54.45,169500.0,29.1558,29.204,29.1504,29.1772,169500.0
2009-09-08 15:55:00,54.47,54.52,54.42,54.52,190000.0,29.1879,29.2147,29.1611,29.2147,190000.0
2009-09-09 09:30:00,54.23,54.24,53.62,54.12,162000.0,29.0593,29.0647,28.7325,29.0004,162000.0
2009-09-09 09:35:00,54.12,54.2,54.0,54.12,91000.0,29.0004,29.0433,28.9361,29.0004,91000.0
2009-09-09 09:40:00,54.12,54.2,53.9,54.02,107500.0,29.0004,29.0433,28.8825,28.9468,107500.0
2009-09-09 09:45:00,54.07,54.13,54.0,54.06,85000.0,28.9736,29.0057,28.9361,28.9682,85000.0
2009-09-09 09:50:00,54.0,54.24,53.97,54.2,217000.0,28.9361,29.0647,28.92,29.0433,217000.0
2009-09-09 09:55:00,54.24,54.29,54.1,54.1,108000.0,29.0647,29.0915,28.9897,28.9897,108000.0
2009-09-09 10:00:00,54.12,54.19,53.9,54.0,136500.0,29.0004,29.0379,28.8825,28.9361,136500.0
2009-09-09 10:05:00,53.99,54.06,53.9,54.03,86500.0,28.9307,28.9682,28.8825,28.9522,86500.0
2009-09-09 10:10:00,54.0,54.08,53.85,53.85,53500.0,28.9361,28.9789,28.8557,28.8557,53500.0
2009-09-09 10:15:00,53.91,53.97,53.8,53.9,81000.0,28.8879,28.92,28.8289,28.8825,81000.0
2009-09-09 10:20:00,53.92,54.0,53.87,53.96,48500.0,28.8932,28.9361,28.8664,28.9146,48500.0
2009-09-09 10:25:00,53.94,53.97,53.88,53.95,33500.0,28.9039,28.92,28.8718,28.9093,33500.0
2009-09-09 10:30:00,53.95,54.28,53.95,54.28,79000.0,28.9093,29.0861,28.9093,29.0861,79000.0
2009-09-09 10:35:00,54.2,54.49,54.2,54.35,99000.0,29.0433,29.1986,29.0433,29.1236,99000.0
2009-09-09 10:40:00,54.4,54.4,54.05,54.16,89500.0,29.1504,29.1504,28.9629,29.0218,89500.0
2009-09-09 10:45:00,54.1,54.1,53.98,54.02,19500.0,28.9897,28.9897,28.9254,28.9468,19500.0
2009-09-09 10:50:00,54.02,54.03,53.92,53.94,34000.0,28.9468,28.9522,28.8932,28.9039,34000.0
2009-09-09 10:55:00,53.94,54.0,53.85,53.85,50000.0,28.9039,28.9361,28.8557,28.8557,50000.0
2009-09-09 11:00:00,53.85,53.95,53.81,53.94,48500.0,28.8557,28.9093,28.8343,28.9039,48500.0
2009-09-09 11:05:00,53.95,54.02,53.9,54.02,72000.0,28.9093,28.9468,28.8825,28.9468,72000.0
2009-09-09 11:10:00,54.01,54.08,54.0,54.06,27500.0,28.9414,28.9789,28.9361,28.9682,27500.0
2009-09-09 11:15:00,54.08,54.09,54.03,54.08,45500.0,28.9789,28.9843,28.9522,28.9789,45500.0
2009-09-09 11:20:00,54.1,54.19,54.08,54.16,56500.0,28.9897,29.0379,28.9789,29.0218,56500.0
2009-09-09 11:25:00,54.13,54.2,54.13,54.16,31000.0,29.0057,29.0433,29.0057,29.0218,31000.0
2009-09-09 11:30:00,54.14,54.28,54.14,54.28,22000.0,29.0111,29.0861,29.0111,29.0861,22000.0
2009-09-09 11:35:00,54.24,54.28,54.2,54.22,70000.0,29.0647,29.0861,29.0433,29.054,70000.0
2009-09-09 11:40:00,54.2,54.24,54.13,54.23,77500.0,29.0433,29.0647,29.0057,29.0593,77500.0
2009-09-09 11:45:00,54.24,54.34,54.2,54.24,94500.0,29.0647,29.1183,29.0433,29.0647,94500.0
2009-09-09 11:50:00,54.24,54.65,54.23,54.64,203500.0,29.0647,29.2844,29.0593,29.279,203500.0
2009-09-09 11:55:00,54.62,54.69,54.5,54.65,112500.0,29.2683,29.3058,29.204,29.2844,112500.0
2009-09-09 12:00:00,54.65,54.9,54.58,54.87,102000.0,29.2844,29.4183,29.2469,29.4023,102000.0
2009-09-09 12:05:00,54.88,54.92,54.78,54.86,75000.0,29.4076,29.4291,29.354,29.3969,75000.0
2009-09-09 12:10:00,54.88,54.96,54.82,54.82,20500.0,29.4076,29.4505,29.3755,29.3755,20500.0
2009-09-09 12:15:00,54.84,54.85,54.79,54.8,35500.0,29.3862,29.3916,29.3594,29.3648,35500.0
2009-09-09 12:20:00,54.8,54.93,54.8,54.89,24500.0,29.3648,29.4344,29.3648,29.413,24500.0
2009-09-09 12:25:00,54.91,54.93,54.76,54.76,52000.0,29.4237,29.4344,29.3433,29.3433,52000.0
2009-09-09 12:30:00,54.8,54.81,54.71,54.73,44000.0,29.3648,29.3701,29.3165,29.3273,44000.0
2009-09-09 12:35:00,54.78,54.84,54.75,54.78,41000.0,29.354,29.3862,29.338,29.354,41000.0
2009-09-09 12:40:00,54.79,54.79,54.76,54.78,16000.0,29.3594,29.3594,29.3433,29.354,16000.0
2009-09-09 12:45:00,54.78,54.88,54.78,54.88,42500.0,29.354,29.4076,29.354,29.4076,42500.0
2009-09-09 12:50:00,54.88,55.0,54.85,55.0,29500.0,29.4076,29.4719,29.3916,29.4719,29500.0
2009-09-09 12:55:00,54.95,55.08,54.95,55.06,101000.0,29.4451,29.5148,29.4451,29.5041,101000.0
2009-09-09 13:00:00,55.02,55.09,54.94,54.94,49000.0,29.4827,29.5202,29.4398,29.4398,49000.0
2009-09-09 13:05:00,54.96,55.06,54.9,55.05,56500.0,29.4505,29.5041,29.4183,29.4987,56500.0
2009-09-09 13:10:00,55.06,55.16,55.03,55.13,31500.0,29.5041,29.5577,29.488,29.5416,31500.0
2009-09-09 13:15:00,55.12,55.17,55.06,55.06,28500.0,29.5362,29.563,29.5041,29.5041,28500.0
2009-09-09 13:20:00,55.06,55.11,55.05,55.09,36500.0,29.5041,29.5309,29.4987,29.5202,36500.0
2009-09-09 13:25:00,55.04,55.08,54.99,55.02,37500.0,29.4934,29.5148,29.4666,29.4827,37500.0
2009-09-09 13:30:00,55.02,55.05,55.02,55.03,17500.0,29.4827,29.4987,29.4827,29.488,17500.0
2009-09-09 13:35:00,55.02,55.2,54.98,55.18,43500.0,29.4827,29.5791,29.4612,29.5684,43500.0
2009-09-09 13:40:00,55.16,55.18,55.11,55.15,27000.0,29.5577,29.5684,29.5309,29.5523,27000.0
2009-09-09 13:45:00,55.15,55.17,55.06,55.06,25500.0,29.5523,29.563,29.5041,29.5041,25500.0
2009-09-09 13:50:00,55.01,55.02,54.92,54.92,31000.0,29.4773,29.4827,29.4291,29.4291,31000.0
2009-09-09 13:55:00,54.93,54.96,54.87,54.95,27500.0,29.4344,29.4505,29.4023,29.4451,27500.0
2009-09-09 14:00:00,54.96,54.96,54.9,54.9,22500.0,29.4505,29.4505,29.4183,29.4183,22500.0
2009-09-09 14:05:00,54.89,54.9,54.8,54.8,47500.0,29.413,29.4183,29.3648,29.3648,47500.0
2009-09-09 14:10:00,54.8,54.84,54.7,54.71,61000.0,29.3648,29.3862,29.3112,29.3165,61000.0
2009-09-09 14:15:00,54.7,54.77,54.64,54.72,40000.0,29.3112,29.3487,29.279,29.3219,40000.0
2009-09-09 14:20:00,54.71,54.77,54.7,54.71,26500.0,29.3165,29.3487,29.3112,29.3165,26500.0
2009-09-09 14:25:00,54.71,54.79,54.71,54.79,14000.0,29.3165,29.3594,29.3165,29.3594,14000.0
2009-09-09 14:30:00,54.79,54.95,54.78,54.82,17500.0,29.3594,29.4451,29.354,29.3755,17500.0
2009-09-09 14:35:00,54.82,54.88,54.8,54.87,22000.0,29.3755,29.4076,29.3648,29.4023,22000.0
2009-09-09 14:40:00,54.85,54.85,54.68,54.68,44500.0,29.3916,29.3916,29.3005,29.3005,44500.0
2009-09-09 14:45:00,54.7,54.73,54.54,54.54,37000.0,29.3112,29.3273,29.2254,29.2254,37000.0
2009-09-09 14:50:00,54.54,54.56,54.42,54.52,60500.0,29.2254,29.2362,29.1611,29.2147,60500.0
2009-09-09 14:55:00,54.49,54.61,54.44,54.55,35500.0,29.1986,29.263,29.1719,29.2308,35500.0
2009-09-09 15:00:00,54.54,54.66,54.52,54.57,44000.0,29.2254,29.2897,29.2147,29.2415,44000.0
2009-09-09 15:05:00,54.57,54.66,54.54,54.58,20000.0,29.2415,29.2897,29.2254,29.2469,20000.0
2009-09-09 15:10:00,54.64,54.79,54.61,54.72,53000.0,29.279,29.3594,29.263,29.3219,53000.0
2009-09-09 15:15:00,54.71,54.76,54.66,54.71,52000.0,29.3165,29.3433,29.2897,29.3165,52000.0
2009-09-09 15:20:00,54.71,54.74,54.66,54.72,47500.0,29.3165,29.3326,29.2897,29.3219,47500.0
2009-09-09 15:25:00,54.74,54.8,54.71,54.77,26000.0,29.3326,29.3648,29.3165,29.3487,26000.0
2009-09-09 15:30:00,54.77,54.87,54.63,54.64,76000.0,29.3487,29.4023,29.2737,29.279,76000.0
2009-09-09 15:35:00,54.66,54.66,54.5,54.55,87500.0,29.2897,29.2897,29.204,29.2308,87500.0
2009-09-09 15:40:00,54.55,54.68,54.48,54.54,98000.0,29.2308,29.3005,29.1933,29.2254,98000.0
2009-09-09 15:45:00,54.58,54.87,54.53,54.8,83500.0,29.2469,29.4023,29.2201,29.3648,83500.0
2009-09-09 15:50:00,54.84,54.85,54.68,54.7,100500.0,29.3862,29.3916,29.3005,29.3112,100500.0
2009-09-09 15:55:00,54.7,54.88,54.66,54.81,156500.0,29.3112,29.4076,29.2897,29.3701,156500.0
2009-09-10 09:30:00,54.9,54.96,54.65,54.9,42000.0,29.4183,29.4505,29.2844,29.4183,42000.0
2009-09-10 09:35:00,54.92,55.0,54.67,54.7,49500.0,29.4291,29.4719,29.2951,29.3112,49500.0
2009-09-10 09:40:00,54.66,54.78,54.4,54.4,121000.0,29.2897,29.354,29.1504,29.1504,121000.0
2009-09-10 09:45:00,54.31,54.43,54.15,54.27,59000.0,29.1022,29.1665,29.0165,29.0808,59000.0
2009-09-10 09:50:00,54.33,54.4,54.22,54.36,46000.0,29.1129,29.1504,29.054,29.129,46000.0
2009-09-10 09:55:00,54.39,54.54,54.39,54.47,38000.0,29.1451,29.2254,29.1451,29.1879,38000.0
2009-09-10 10:00:00,54.48,54.72,54.45,54.67,67500.0,29.1933,29.3219,29.1772,29.2951,67500.0
2009-09-10 10:05:00,54.62,54.73,54.62,54.73,29000.0,29.2683,29.3273,29.2683,29.3273,29000.0
2009-09-10 10:10:00,54.72,54.72,54.51,54.53,14500.0,29.3219,29.3219,29.2094,29.2201,14500.0
2009-09-10 10:15:00,54.58,54.58,54.45,54.56,17500.0,29.2469,29.2469,29.1772,29.2362,17500.0
2009-09-10 10:20:00,54.5,54.5,54.36,54.39,53000.0,29.204,29.204,29.129,29.1451,53000.0
2009-09-10 10:25:00,54.39,54.43,54.3,54.38,27000.0,29.1451,29.1665,29.0968,29.1397,27000.0
2009-09-10 10:30:00,54.39,54.56,54.36,54.41,32000.0,29.1451,29.2362,29.129,29.1558,32000.0
2009-09-10 10:35:00,54.44,54.68,54.44,54.65,23000.0,29.1719,29.3005,29.1719,29.2844,23000.0
2009-09-10 10:40:00,54.66,54.66,54.48,54.48,31000.0,29.2897,29.2897,29.1933,29.1933,31000.0
2009-09-10 10:45:00,54.51,54.55,54.43,54.47,18500.0,29.2094,29.2308,29.1665,29.1879,18500.0
2009-09-10 10:50:00,54.45,54.71,54.45,54.62,29000.0,29.1772,29.3165,29.1772,29.2683,29000.0
2009-09-10 10:55:00,54.59,54.71,54.57,54.63,29000.0,29.2522,29.3165,29.2415,29.2737,29000.0
2009-09-10 11:00:00,54.6,54.63,54.55,54.6,18000.0,29.2576,29.2737,29.2308,29.2576,18000.0
2009-09-10 11:05:00,54.67,54.71,54.62,54.62,49000.0,29.2951,29.3165,29.2683,29.2683,49000.0
2009-09-10 11:10:00,54.62,54.64,54.5,54.55,40500.0,29.2683,29.279,29.204,29.2308,40500.0
2009-09-10 11:15:00,54.53,54.53,54.4,54.4,18000.0,29.2201,29.2201,29.1504,29.1504,18000.0
2009-09-10 11:20:00,54.37,54.38,54.31,54.34,17500.0,29.1343,29.1397,29.1022,29.1183,17500.0
2009-09-10 11:25:00,54.34,54.37,54.27,54.34,33000.0,29.1183,29.1343,29.0808,29.1183,33000.0
2009-09-10 11:30:00,54.31,54.34,54.2,54.2,48000.0,29.1022,29.1183,29.0433,29.0433,48000.0
2009-09-10 11:35:00,54.2,54.21,54.11,54.11,62500.0,29.0433,29.0486,28.995,28.995,62500.0
2009-09-10 11:40:00,54.14,54.25,54.13,54.22,52500.0,29.0111,29.07,29.0057,29.054,52500.0
2009-09-10 11:45:00,54.22,54.25,54.21,54.22,19000.0,29.054,29.07,29.0486,29.054,19000.0
2009-09-10 11:50:00,54.25,54.26,54.17,54.19,26500.0,29.07,29.0754,29.0272,29.0379,26500.0
2009-09-10 11:55:00,54.19,54.22,54.17,54.18,34000.0,29.0379,29.054,29.0272,29.0325,34000.0
2009-09-10 12:00:00,54.2,54.27,54.18,54.25,22000.0,29.0433,29.0808,29.0325,29.07,22000.0
2009-09-10 12:05:00,54.28,54.37,54.25,54.35,27500.0,29.0861,29.1343,29.07,29.1236,27500.0
2009-09-10 12:10:00,54.36,54.47,54.36,54.36,35000.0,29.129,29.1879,29.129,29.129,35000.0
2009-09-10 12:15:00,54.37,54.41,54.32,54.4,14500.0,29.1343,29.1558,29.1076,29.1504,14500.0
2009-09-10 12:20:00,54.41,54.45,54.41,54.45,12500.0,29.1558,29.1772,29.1558,29.1772,12500.0
2009-09-10 12:25:00,54.47,54.48,54.42,54.44,15000.0,29.1879,29.1933,29.1611,29.1719,15000.0
2009-09-10 12:30:00,54.44,54.55,54.44,54.53,10500.0,29.1719,29.2308,29.1719,29.2201,10500.0
2009-09-10 12:35:00,54.53,54.58,54.52,54.58,13000.0,29.2201,29.2469,29.2147,29.2469,13000.0
2009-09-10 12:40:00,54.62,54.62,54.58,54.62,22000.0,29.2683,29.2683,29.2469,29.2683,22000.0
2009-09-10 12:45:00,54.64,54.68,54.57,54.57,23000.0,29.279,29.3005,29.2415,29.2415,23000.0
2009-09-10 12:50:00,54.58,54.68,54.58,54.66,23500.0,29.2469,29.3005,29.2469,29.2897,23500.0
2009-09-10 12:55:00,54.65,54.68,54.62,54.67,22000.0,29.2844,29.3005,29.2683,29.2951,22000.0
2009-09-10 13:00:00,54.67,54.68,54.56,54.6,25500.0,29.2951,29.3005,29.2362,29.2576,25500.0
2009-09-10 13:05:00,54.64,54.77,54.61,54.73,66500.0,29.279,29.3487,29.263,29.3273,66500.0
2009-09-10 13:10:00,54.75,54.79,54.68,54.73,45500.0,29.338,29.3594,29.3005,29.3273,45500.0
2009-09-10 13:15:00,54.76,54.91,54.76,54.9,57000.0,29.3433,29.4237,29.3433,29.4183,57000.0
2009-09-10 13:20:00,54.86,54.93,54.83,54.89,47500.0,29.3969,29.4344,29.3808,29.413,47500.0
2009-09-10 13:25:00,54.9,54.9,54.85,54.86,12000.0,29.4183,29.4183,29.3916,29.3969,12000.0
2009-09-10 13:30:00,54.86,54.89,54.8,54.81,24000.0,29.3969,29.413,29.3648,29.3701,24000.0
2009-09-10 13:35:00,54.84,54.88,54.81,54.88,18500.0,29.3862,29.4076,29.3701,29.4076,18500.0
2009-09-10 13:40:00,54.88,54.96,54.85,54.89,54000.0,29.4076,29.4505,29.3916,29.413,54000.0
2009-09-10 13:45:00,54.89,55.05,54.89,55.03,25500.0,29.413,29.4987,29.413,29.488,25500.0
2009-09-10 13:50:00,55.04,55.2,54.98,54.98,66500.0,29.4934,29.5791,29.4612,29.4612,66500.0
2009-09-10 13:55:00,55.0,55.11,54.99,55.01,25000.0,29.4719,29.5309,29.4666,29.4773,25000.0
2009-09-10 14:00:00,55.04,55.09,54.97,54.97,24500.0,29.4934,29.5202,29.4559,29.4559,24500.0
2009-09-10 14:05:00,54.97,54.97,54.83,54.87,51000.0,29.4559,29.4559,29.3808,29.4023,51000.0
2009-09-10 14:10:00,54.87,54.94,54.86,54.93,13000.0,29.4023,29.4398,29.3969,29.4344,13000.0
2009-09-10 14:15:00,54.94,54.95,54.91,54.93,17500.0,29.4398,29.4451,29.4237,29.4344,17500.0
2009-09-10 14:20:00,54.95,55.01,54.9,55.01,13500.0,29.4451,29.4773,29.4183,29.4773,13500.0
2009-09-10 14:25:00,55.06,55.06,54.97,54.97,6000.0,29.5041,29.5041,29.4559,29.4559,6000.0
2009-09-10 14:30:00,54.99,55.1,54.99,55.06,63500.0,29.4666,29.5255,29.4666,29.5041,63500.0
2009-09-10 14:35:00,55.08,55.1,55.04,55.05,21500.0,29.5148,29.5255,29.4934,29.4987,21500.0
2009-09-10 14:40:00,55.08,55.14,55.07,55.07,24000.0,29.5148,29.547,29.5094,29.5094,24000.0
2009-09-10 14:45:00,55.04,55.13,55.01,55.06,47500.0,29.4934,29.5416,29.4773,29.5041,47500.0
2009-09-10 14:50:00,55.07,55.11,55.03,55.11,14000.0,29.5094,29.5309,29.488,29.5309,14000.0
2009-09-10 14:55:00,55.11,55.3,55.1,55.18,143500.0,29.5309,29.6327,29.5255,29.5684,143500.0
2009-09-10 15:00:00,55.19,55.2,54.97,54.97,40000.0,29.5737,29.5791,29.4559,29.4559,40000.0
2009-09-10 15:05:00,55.0,55.01,54.89,54.94,81500.0,29.4719,29.4773,29.413,29.4398,81500.0
2009-09-10 15:10:00,54.98,55.09,54.96,55.07,25500.0,29.4612,29.5202,29.4505,29.5094,25500.0
2009-09-10 15:15:00,55.09,55.16,55.04,55.06,36500.0,29.5202,29.5577,29.4934,29.5041,36500.0
2009-09-10 15:20:00,55.05,55.2,55.05,55.13,55000.0,29.4987,29.5791,29.4987,29.5416,55000.0
2009-09-10 15:25:00,55.13,55.16,55.07,55.15,24500.0,29.5416,29.5577,29.5094,29.5523,24500.0
2009-09-10 15:30:00,55.13,55.25,55.11,55.19,67000.0,29.5416,29.6059,29.5309,29.5737,67000.0
2009-09-10 15:35:00,55.19,55.19,55.0,55.04,57000.0,29.5737,29.5737,29.4719,29.4934,57000.0
2009-09-10 15:40:00,55.04,55.14,54.98,55.03,65500.0,29.4934,29.547,29.4612,29.488,65500.0
2009-09-10 15:45:00,55.02,55.06,55.0,55.01,45500.0,29.4827,29.5041,29.4719,29.4773,45500.0
2009-09-10 15:50:00,55.03,55.13,54.99,54.99,142000.0,29.488,29.5416,29.4666,29.4666,142000.0
2009-09-10 15:55:00,54.99,55.25,54.99,55.12,256000.0,29.4666,29.6059,29.4666,29.5362,256000.0
2009-09-11 09:30:00,55.04,55.19,54.91,55.08,55500.0,29.4934,29.5737,29.4237,29.5148,55500.0
2009-09-11 09:35:00,55.15,55.26,55.03,55.15,78500.0,29.5523,29.6113,29.488,29.5523,78500.0
2009-09-11 09:40:00,55.13,55.18,55.0,55.11,36000.0,29.5416,29.5684,29.4719,29.5309,36000.0
2009-09-11 09:45:00,55.06,55.15,54.9,54.9,46500.0,29.5041,29.5523,29.4183,29.4183,46500.0
2009-09-11 09:50:00,54.98,55.09,54.89,54.97,52500.0,29.4612,29.5202,29.413,29.4559,52500.0
2009-09-11 09:55:00,55.03,55.03,54.75,54.89,73500.0,29.488,29.488,29.338,29.413,73500.0
2009-09-11 10:00:00,54.83,55.06,54.69,54.73,77500.0,29.3808,29.5041,29.3058,29.3273,77500.0
2009-09-11 10:05:00,54.72,54.75,54.63,54.74,116000.0,29.3219,29.338,29.2737,29.3326,116000.0
2009-09-11 10:10:00,54.7,54.78,54.5,54.61,74000.0,29.3112,29.354,29.204,29.263,74000.0
2009-09-11 10:15:00,54.61,54.75,54.61,54.62,14000.0,29.263,29.338,29.263,29.2683,14000.0
2009-09-11 10:20:00,54.68,54.87,54.64,54.77,28500.0,29.3005,29.4023,29.279,29.3487,28500.0
2009-09-11 10:25:00,54.73,54.87,54.65,54.85,33000.0,29.3273,29.4023,29.2844,29.3916,33000.0
2009-09-11 10:30:00,54.8,55.07,54.8,55.07,27000.0,29.3648,29.5094,29.3648,29.5094,27000.0
2009-09-11 10:35:00,55.11,55.19,55.08,55.1,28500.0,29.5309,29.5737,29.5148,29.5255,28500.0
2009-09-11 10:40:00,55.1,55.13,54.97,54.97,29500.0,29.5255,29.5416,29.4559,29.4559,29500.0
2009-09-11 10:45:00,55.01,55.05,54.98,55.04,20000.0,29.4773,29.4987,29.4612,29.4934,20000.0
2009-09-11 10:50:00,55.04,55.04,54.97,55.03,18000.0,29.4934,29.4934,29.4559,29.488,18000.0
2009-09-11 10:55:00,55.06,55.32,55.05,55.28,60500.0,29.5041,29.6434,29.4987,29.622,60500.0
2009-09-11 11:00:00,55.33,55.36,55.22,55.34,49000.0,29.6488,29.6648,29.5898,29.6541,49000.0
2009-09-11 11:05:00,55.36,55.51,55.32,55.42,97000.0,29.6648,29.7452,29.6434,29.697,97000.0
2009-09-11 11:10:00,55.39,55.39,55.28,55.28,59500.0,29.6809,29.6809,29.622,29.622,59500.0
2009-09-11 11:15:00,55.3,55.3,55.11,55.11,42000.0,29.6327,29.6327,29.5309,29.5309,42000.0
2009-09-11 11:20:00,55.14,55.14,55.05,55.08,21500.0,29.547,29.547,29.4987,29.5148,21500.0
2009-09-11 11:25:00,55.1,55.15,55.06,55.07,44500.0,29.5255,29.5523,29.5041,29.5094,44500.0
2009-09-11 11:30:00,55.06,55.07,54.95,55.02,35000.0,29.5041,29.5094,29.4451,29.4827,35000.0
2009-09-11 11:35:00,54.97,55.05,54.9,55.01,19000.0,29.4559,29.4987,29.4183,29.4773,19000.0
2009-09-11 11:40:00,55.06,55.06,54.92,54.94,23500.0,29.5041,29.5041,29.4291,29.4398,23500.0
2009-09-11 11:45:00,54.96,55.0,54.94,54.95,16500.0,29.4505,29.4719,29.4398,29.4451,16500.0
2009-09-11 11:50:00,54.95,55.07,54.95,55.07,27500.0,29.4451,29.5094,29.4451,29.5094,27500.0
2009-09-11 11:55:00,55.07,55.2,55.07,55.19,36500.0,29.5094,29.5791,29.5094,29.5737,36500.0
2009-09-11 12:00:00,55.2,55.2,55.05,55.05,29000.0,29.5791,29.5791,29.4987,29.4987,29000.0
2009-09-11 12:05:00,55.08,55.08,54.98,55.0,13500.0,29.5148,29.5148,29.4612,29.4719,13500.0
2009-09-11 12:10:00,54.99,54.99,54.95,54.95,7500.0,29.4666,29.4666,29.4451,29.4451,7500.0
2009-09-11 12:15:00,54.98,55.01,54.88,54.92,14000.0,29.4612,29.4773,29.4076,29.4291,14000.0
2009-09-11 12:20:00,54.89,54.98,54.89,54.95,26000.0,29.413,29.4612,29.413,29.4451,26000.0
2009-09-11 12:25:00,54.96,54.96,54.85,54.94,20500.0,29.4505,29.4505,29.3916,29.4398,20500.0
2009-09-11 12:30:00,54.93,54.93,54.9,54.9,14000.0,29.4344,29.4344,29.4183,29.4183,14000.0
2009-09-11 12:35:00,54.87,54.92,54.78,54.85,33500.0,29.4023,29.4291,29.354,29.3916,33500.0
2009-09-11 12:40:00,54.84,54.9,54.77,54.89,28500.0,29.3862,29.4183,29.3487,29.413,28500.0
2009-09-11 12:45:00,54.9,54.9,54.69,54.76,85500.0,29.4183,29.4183,29.3058,29.3433,85500.0
2009-09-11 12:50:00,54.77,54.85,54.77,54.77,22500.0,29.3487,29.3916,29.3487,29.3487,22500.0
2009-09-11 12:55:00,54.85,54.89,54.83,54.87,27500.0,29.3916,29.413,29.3808,29.4023,27500.0
2009-09-11 13:00:00,54.87,54.88,54.79,54.85,10500.0,29.4023,29.4076,29.3594,29.3916,10500.0
2009-09-11 13:05:00,54.85,54.85,54.77,54.82,13500.0,29.3916,29.3916,29.3487,29.3755,13500.0
2009-09-11 13:10:00,54.83,54.83,54.77,54.77,21000.0,29.3808,29.3808,29.3487,29.3487,21000.0
2009-09-11 13:15:00,54.79,54.9,54.78,54.88,19500.0,29.3594,29.4183,29.354,29.4076,19500.0
2009-09-11 13:20:00,54.86,54.94,54.83,54.85,23000.0,29.3969,29.4398,29.3808,29.3916,23000.0
2009-09-11 13:25:00,54.87,54.87,54.84,54.85,6500.0,29.4023,29.4023,29.3862,29.3916,6500.0
2009-09-11 13:30:00,54.89,54.99,54.89,54.95,26000.0,29.413,29.4666,29.413,29.4451,26000.0
2009-09-11 13:35:00,54.96,54.96,54.91,54.92,14000.0,29.4505,29.4505,29.4237,29.4291,14000.0
2009-09-11 13:40:00,54.92,54.97,54.92,54.97,17500.0,29.4291,29.4559,29.4291,29.4559,17500.0
2009-09-11 13:45:00,54.99,55.01,54.95,54.98,21500.0,29.4666,29.4773,29.4451,29.4612,21500.0
2009-09-11 13:50:00,54.99,55.07,54.99,55.03,12000.0,29.4666,29.5094,29.4666,29.488,12000.0
2009-09-11 13:55:00,55.0,55.05,54.95,54.95,18500.0,29.4719,29.4987,29.4451,29.4451,18500.0
2009-09-11 14:00:00,55.0,55.1,55.0,55.1,15000.0,29.4719,29.5255,29.4719,29.5255,15000.0
2009-09-11 14:05:00,55.1,55.16,55.06,55.12,23500.0,29.5255,29.5577,29.5041,29.5362,23500.0
2009-09-11 14:10:00,55.12,55.16,55.03,55.14,26500.0,29.5362,29.5577,29.488,29.547,26500.0
2009-09-11 14:15:00,55.15,55.18,55.09,55.15,20000.0,29.5523,29.5684,29.5202,29.5523,20000.0
2009-09-11 14:20:00,55.16,55.22,55.14,55.18,34000.0,29.5577,29.5898,29.547,29.5684,34000.0
2009-09-11 14:25:00,55.23,55.23,55.17,55.21,15500.0,29.5952,29.5952,29.563,29.5845,15500.0
2009-09-11 14:30:00,55.21,55.31,55.21,55.3,29000.0,29.5845,29.638,29.5845,29.6327,29000.0
2009-09-11 14:35:00,55.29,55.3,55.21,55.26,43000.0,29.6273,29.6327,29.5845,29.6113,43000.0
2009-09-11 14:40:00,55.26,55.26,55.17,55.19,24000.0,29.6113,29.6113,29.563,29.5737,24000.0
2009-09-11 14:45:00,55.2,55.22,55.12,55.13,26500.0,29.5791,29.5898,29.5362,29.5416,26500.0
2009-09-11 14:50:00,55.14,55.18,55.08,55.1,25000.0,29.547,29.5684,29.5148,29.5255,25000.0
2009-09-11 14:55:00,55.11,55.13,54.9,55.0,24000.0,29.5309,29.5416,29.4183,29.4719,24000.0
2009-09-11 15:00:00,54.97,55.0,54.94,54.97,27000.0,29.4559,29.4719,29.4398,29.4559,27000.0
2009-09-11 15:05:00,54.96,54.99,54.96,54.98,13500.0,29.4505,29.4666,29.4505,29.4612,13500.0
2009-09-11 15:10:00,54.97,55.01,54.93,55.0,23500.0,29.4559,29.4773,29.4344,29.4719,23500.0
2009-09-11 15:15:00,54.99,55.0,54.94,55.0,24000.0,29.4666,29.4719,29.4398,29.4719,24000.0
2009-09-11 15:20:00,55.0,55.1,54.99,55.1,51000.0,29.4719,29.5255,29.4666,29.5255,51000.0
2009-09-11 15:25:00,55.09,55.09,55.02,55.08,34000.0,29.5202,29.5202,29.4827,29.5148,34000.0
2009-09-11 15:30:00,55.08,55.13,55.02,55.09,111000.0,29.5148,29.5416,29.4827,29.5202,111000.0
2009-09-11 15:35:00,55.09,55.15,55.08,55.14,72000.0,29.5202,29.5523,29.5148,29.547,72000.0
2009-09-11 15:40:00,55.15,55.34,55.15,55.34,85000.0,29.5523,29.6541,29.5523,29.6541,85000.0
2009-09-11 15:45:00,55.34,55.35,55.16,55.22,178500.0,29.6541,29.6595,29.5577,29.5898,178500.0
2009-09-11 15:50:00,55.22,55.24,55.11,55.15,95000.0,29.5898,29.6005,29.5309,29.5523,95000.0
2009-09-11 15:55:00,55.15,55.15,54.94,55.05,180500.0,29.5523,29.5523,29.4398,29.4987,180500.0
2009-09-14 09:30:00,54.76,55.06,54.4,54.97,48500.0,29.3433,29.5041,29.1504,29.4559,48500.0
2009-09-14 09:35:00,54.95,55.12,54.61,54.67,36000.0,29.4451,29.5362,29.263,29.2951,36000.0
2009-09-14 09:40:00,54.7,54.74,54.59,54.63,19500.0,29.3112,29.3326,29.2522,29.2737,19500.0
2009-09-14 09:45:00,54.66,54.67,54.27,54.33,58000.0,29.2897,29.2951,29.0808,29.1129,58000.0
2009-09-14 09:50:00,54.29,54.47,54.22,54.32,47000.0,29.0915,29.1879,29.054,29.1076,47000.0
2009-09-14 09:55:00,54.39,54.48,54.33,54.42,27500.0,29.1451,29.1933,29.1129,29.1611,27500.0
2009-09-14 10:00:00,54.47,54.5,54.14,54.2,54500.0,29.1879,29.204,29.0111,29.0433,54500.0
2009-09-14 10:05:00,54.17,54.3,54.15,54.26,48000.0,29.0272,29.0968,29.0165,29.0754,48000.0
2009-09-14 10:10:00,54.26,54.31,54.12,54.29,36500.0,29.0754,29.1022,29.0004,29.0915,36500.0
2009-09-14 10:15:00,54.33,54.71,54.33,54.59,59000.0,29.1129,29.3165,29.1129,29.2522,59000.0
2009-09-14 10:20:00,54.62,54.8,54.62,54.7,51000.0,29.2683,29.3648,29.2683,29.3112,51000.0
2009-09-14 10:25:00,54.72,54.86,54.72,54.72,37000.0,29.3219,29.3969,29.3219,29.3219,37000.0
2009-09-14 10:30:00,54.72,54.76,54.65,54.75,22500.0,29.3219,29.3433,29.2844,29.338,22500.0
2009-09-14 10:35:00,54.75,54.8,54.67,54.7,13000.0,29.338,29.3648,29.2951,29.3112,13000.0
2009-09-14 10:40:00,54.68,54.8,54.6,54.77,16500.0,29.3005,29.3648,29.2576,29.3487,16500.0
2009-09-14 10:45:00,54.71,54.71,54.6,54.61,31500.0,29.3165,29.3165,29.2576,29.263,31500.0
2009-09-14 10:50:00,54.61,54.61,54.41,54.41,40500.0,29.263,29.263,29.1558,29.1558,40500.0
2009-09-14 10:55:00,54.47,54.83,54.47,54.81,41000.0,29.1879,29.3808,29.1879,29.3701,41000.0
2009-09-14 11:00:00,54.79,54.92,54.79,54.83,28500.0,29.3594,29.4291,29.3594,29.3808,28500.0
2009-09-14 11:05:00,54.83,54.88,54.74,54.81,41000.0,29.3808,29.4076,29.3326,29.3701,41000.0
2009-09-14 11:10:00,54.78,54.89,54.78,54.87,9500.0,29.354,29.413,29.354,29.4023,9500.0
2009-09-14 11:15:00,54.89,54.98,54.85,54.9,19500.0,29.413,29.4612,29.3916,29.4183,19500.0
2009-09-14 11:20:00,54.92,54.92,54.78,54.81,16500.0,29.4291,29.4291,29.354,29.3701,16500.0
2009-09-14 11:25:00,54.78,54.81,54.74,54.74,11000.0,29.354,29.3701,29.3326,29.3326,11000.0
2009-09-14 11:30:00,54.72,54.72,54.66,54.68,10500.0,29.3219,29.3219,29.2897,29.3005,10500.0
2009-09-14 11:35:00,54.58,54.58,54.52,54.58,11500.0,29.2469,29.2469,29.2147,29.2469,11500.0
2009-09-14 11:40:00,54.55,54.55,54.44,54.5,9000.0,29.2308,29.2308,29.1719,29.204,9000.0
2009-09-14 11:45:00,54.51,54.77,54.51,54.7,22500.0,29.2094,29.3487,29.2094,29.3112,22500.0
2009-09-14 11:50:00,54.71,54.71,54.63,54.66,14500.0,29.3165,29.3165,29.2737,29.2897,14500.0
2009-09-14 11:55:00,54.7,54.79,54.61,54.71,16500.0,29.3112,29.3594,29.263,29.3165,16500.0
2009-09-14 12:00:00,54.66,54.73,54.66,54.67,16500.0,29.2897,29.3273,29.2897,29.2951,16500.0
2009-09-14 12:05:00,54.72,54.72,54.64,54.64,9000.0,29.3219,29.3219,29.279,29.279,9000.0
2009-09-14 12:10:00,54.7,54.7,54.68,54.7,4000.0,29.3112,29.3112,29.3005,29.3112,4000.0
2009-09-14 12:15:00,54.71,54.79,54.68,54.79,10000.0,29.3165,29.3594,29.3005,29.3594,10000.0
2009-09-14 12:20:00,54.79,54.9,54.79,54.9,12000.0,29.3594,29.4183,29.3594,29.4183,12000.0
2009-09-14 12:25:00,54.91,54.91,54.79,54.79,9000.0,29.4237,29.4237,29.3594,29.3594,9000.0
2009-09-14 12:30:00,54.75,54.78,54.65,54.77,12000.0,29.338,29.354,29.2844,29.3487,12000.0
2009-09-14 12:35:00,54.83,54.96,54.82,54.94,46000.0,29.3808,29.4505,29.3755,29.4398,46000.0
2009-09-14 12:40:00,54.96,55.0,54.96,55.0,100000.0,29.4505,29.4719,29.4505,29.4719,100000.0
2009-09-14 12:45:00,55.01,55.05,54.92,54.97,32000.0,29.4773,29.4987,29.4291,29.4559,32000.0
2009-09-14 12:50:00,54.97,55.0,54.95,54.99,14000.0,29.4559,29.4719,29.4451,29.4666,14000.0
2009-09-14 12:55:00,54.98,54.99,54.93,54.99,69500.0,29.4612,29.4666,29.4344,29.4666,69500.0
2009-09-14 13:00:00,54.99,55.05,54.87,54.87,96000.0,29.4666,29.4987,29.4023,29.4023,96000.0
2009-09-14 13:05:00,54.87,54.88,54.7,54.7,52000.0,29.4023,29.4076,29.3112,29.3112,52000.0
2009-09-14 13:10:00,54.7,54.7,54.6,54.64,116000.0,29.3112,29.3112,29.2576,29.279,116000.0
2009-09-14 13:15:00,54.65,54.66,54.62,54.65,66500.0,29.2844,29.2897,29.2683,29.2844,66500.0
2009-09-14 13:20:00,54.63,54.74,54.62,54.7,23000.0,29.2737,29.3326,29.2683,29.3112,23000.0
2009-09-14 13:25:00,54.72,54.81,54.72,54.79,14500.0,29.3219,29.3701,29.3219,29.3594,14500.0
2009-09-14 13:30:00,54.79,54.86,54.78,54.85,11000.0,29.3594,29.3969,29.354,29.3916,11000.0
2009-09-14 13:35:00,54.85,54.94,54.82,54.92,24000.0,29.3916,29.4398,29.3755,29.4291,24000.0
2009-09-14 13:40:00,54.92,54.93,54.83,54.84,14500.0,29.4291,29.4344,29.3808,29.3862,14500.0
2009-09-14 13:45:00,54.86,54.86,54.8,54.8,17500.0,29.3969,29.3969,29.3648,29.3648,17500.0
2009-09-14 13:50:00,54.75,54.81,54.71,54.71,10000.0,29.338,29.3701,29.3165,29.3165,10000.0
2009-09-14 13:55:00,54.7,54.82,54.69,54.82,16000.0,29.3112,29.3755,29.3058,29.3755,16000.0
2009-09-14 14:00:00,54.82,54.83,54.79,54.81,14500.0,29.3755,29.3808,29.3594,29.3701,14500.0
2009-09-14 14:05:00,54.81,54.82,54.76,54.78,21000.0,29.3701,29.3755,29.3433,29.354,21000.0
2009-09-14 14:10:00,54.79,54.82,54.78,54.82,9000.0,29.3594,29.3755,29.354,29.3755,9000.0
2009-09-14 14:15:00,54.84,54.91,54.83,54.89,12500.0,29.3862,29.4237,29.3808,29.413,12500.0
2009-09-14 14:20:00,54.93,54.94,54.92,54.93,2500.0,29.4344,29.4398,29.4291,29.4344,2500.0
2009-09-14 14:25:00,54.96,55.22,54.95,55.22,42500.0,29.4505,29.5898,29.4451,29.5898,42500.0
2009-09-14 14:30:00,55.25,55.37,55.23,55.23,63000.0,29.6059,29.6702,29.5952,29.5952,63000.0
2009-09-14 14:35:00,55.21,55.23,55.12,55.12,20500.0,29.5845,29.5952,29.5362,29.5362,20500.0
2009-09-14 14:40:00,55.16,55.2,55.13,55.15,20000.0,29.5577,29.5791,29.5416,29.5523,20000.0
2009-09-14 14:45:00,55.2,55.21,55.04,55.06,43500.0,29.5791,29.5845,29.4934,29.5041,43500.0
2009-09-14 14:50:00,55.09,55.09,55.02,55.02,19500.0,29.5202,29.5202,29.4827,29.4827,19500.0
2009-09-14 14:55:00,55.05,55.1,55.02,55.06,33000.0,29.4987,29.5255,29.4827,29.5041,33000.0
2009-09-14 15:00:00,55.05,55.1,55.05,55.05,35000.0,29.4987,29.5255,29.4987,29.4987,35000.0
2009-09-14 15:05:00,55.09,55.21,55.07,55.21,46500.0,29.5202,29.5845,29.5094,29.5845,46500.0
2009-09-14 15:10:00,55.22,55.27,55.11,55.22,66000.0,29.5898,29.6166,29.5309,29.5898,66000.0
2009-09-14 15:15:00,55.25,55.43,55.22,55.42,123500.0,29.6059,29.7024,29.5898,29.697,123500.0
2009-09-14 15:20:00,55.41,55.58,55.37,55.37,92000.0,29.6916,29.7827,29.6702,29.6702,92000.0
2009-09-14 15:25:00,55.37,55.4,55.25,55.3,20500.0,29.6702,29.6863,29.6059,29.6327,20500.0
2009-09-14 15:30:00,55.29,55.41,55.24,55.27,57500.0,29.6273,29.6916,29.6005,29.6166,57500.0
2009-09-14 15:35:00,55.28,55.4,55.28,55.38,39500.0,29.622,29.6863,29.622,29.6756,39500.0
2009-09-14 15:40:00,55.37,55.52,55.35,55.47,71000.0,29.6702,29.7506,29.6595,29.7238,71000.0
2009-09-14 15:45:00,55.42,55.52,55.33,55.49,79000.0,29.697,29.7506,29.6488,29.7345,79000.0
2009-09-14 15:50:00,55.49,55.61,55.43,55.48,98500.0,29.7345,29.7988,29.7024,29.7291,98500.0
2009-09-14 15:55:00,55.51,55.65,55.48,55.57,131500.0,29.7452,29.8202,29.7291,29.7774,131500.0
2009-09-15 09:30:00,55.89,55.95,55.22,55.58,41500.0,29.9488,29.981,29.5898,29.7827,41500.0
2009-09-15 09:35:00,55.57,56.0,55.45,55.82,78000.0,29.7774,30.0078,29.7131,29.9113,78000.0
2009-09-15 09:40:00,55.88,55.91,55.7,55.87,58500.0,29.9435,29.9596,29.847,29.9381,58500.0
2009-09-15 09:45:00,55.8,55.97,55.64,55.8,96000.0,29.9006,29.9917,29.8149,29.9006,96000.0
2009-09-15 09:50:00,55.73,55.85,55.62,55.74,67000.0,29.8631,29.9274,29.8042,29.8685,67000.0
2009-09-15 09:55:00,55.61,55.79,55.59,55.78,25000.0,29.7988,29.8953,29.7881,29.8899,25000.0
2009-09-15 10:00:00,55.77,55.77,55.53,55.65,43500.0,29.8845,29.8845,29.7559,29.8202,43500.0
2009-09-15 10:05:00,55.64,55.7,55.53,55.69,28000.0,29.8149,29.847,29.7559,29.8417,28000.0
2009-09-15 10:10:00,55.65,55.7,55.54,55.54,23500.0,29.8202,29.847,29.7613,29.7613,23500.0
2009-09-15 10:15:00,55.58,55.77,55.54,55.62,48500.0,29.7827,29.8845,29.7613,29.8042,48500.0
2009-09-15 10:20:00,55.6,55.84,55.59,55.82,48000.0,29.7934,29.9221,29.7881,29.9113,48000.0
2009-09-15 10:25:00,55.82,55.91,55.66,55.81,52000.0,29.9113,29.9596,29.8256,29.906,52000.0
2009-09-15 10:30:00,55.85,55.89,55.68,55.68,46000.0,29.9274,29.9488,29.8363,29.8363,46000.0
2009-09-15 10:35:00,55.72,55.78,55.67,55.72,26000.0,29.8577,29.8899,29.831,29.8577,26000.0
2009-09-15 10:40:00,55.69,55.85,55.69,55.76,32500.0,29.8417,29.9274,29.8417,29.8792,32500.0
2009-09-15 10:45:00,55.79,55.82,55.75,55.78,21000.0,29.8953,29.9113,29.8738,29.8899,21000.0
2009-09-15 10:50:00,55.78,55.79,55.64,55.69,25500.0,29.8899,29.8953,29.8149,29.8417,25500.0
2009-09-15 10:55:00,55.68,55.7,55.63,55.7,30000.0,29.8363,29.847,29.8095,29.847,30000.0
2009-09-15 11:00:00,55.7,55.7,55.54,55.54,31000.0,29.847,29.847,29.7613,29.7613,31000.0
2009-09-15 11:05:00,55.54,55.55,55.43,55.47,51000.0,29.7613,29.7667,29.7024,29.7238,51000.0
2009-09-15 11:10:00,55.48,55.48,55.37,55.39,44500.0,29.7291,29.7291,29.6702,29.6809,44500.0
2009-09-15 11:15:00,55.39,55.39,55.24,55.24,51500.0,29.6809,29.6809,29.6005,29.6005,51500.0
2009-09-15 11:20:00,55.26,55.35,55.2,55.35,49000.0,29.6113,29.6595,29.5791,29.6595,49000.0
2009-09-15 11:25:00,55.38,55.42,55.3,55.35,38500.0,29.6756,29.697,29.6327,29.6595,38500.0
2009-09-15 11:30:00,55.41,55.45,55.37,55.45,13500.0,29.6916,29.7131,29.6702,29.7131,13500.0
2009-09-15 11:35:00,55.52,55.53,55.43,55.43,35500.0,29.7506,29.7559,29.7024,29.7024,35500.0
2009-09-15 11:40:00,55.45,55.46,55.37,55.37,19000.0,29.7131,29.7184,29.6702,29.6702,19000.0
2009-09-15 11:45:00,55.4,55.51,55.37,55.51,17500.0,29.6863,29.7452,29.6702,29.7452,17500.0
2009-09-15 11:50:00,55.51,55.55,55.48,55.53,17500.0,29.7452,29.7667,29.7291,29.7559,17500.0
2009-09-15 11:55:00,55.52,55.67,55.5,55.62,37500.0,29.7506,29.831,29.7399,29.8042,37500.0
2009-09-15 12:00:00,55.64,55.66,55.59,55.6,22000.0,29.8149,29.8256,29.7881,29.7934,22000.0
2009-09-15 12:05:00,55.6,55.71,55.59,55.7,21500.0,29.7934,29.8524,29.7881,29.847,21500.0
2009-09-15 12:10:00,55.73,55.87,55.73,55.87,59500.0,29.8631,29.9381,29.8631,29.9381,59500.0
2009-09-15 12:15:00,55.86,56.18,55.84,56.13,132500.0,29.9328,30.1042,29.9221,30.0774,132500.0
2009-09-15 12:20:00,56.19,56.24,56.05,56.23,93000.0,30.1096,30.1364,30.0346,30.131,93000.0
2009-09-15 12:25:00,56.21,56.22,56.12,56.15,38500.0,30.1203,30.1257,30.0721,30.0882,38500.0
2009-09-15 12:30:00,56.15,56.35,56.15,56.33,54500.0,30.0882,30.1953,30.0882,30.1846,54500.0
2009-09-15 12:35:00,56.32,56.33,56.16,56.16,41500.0,30.1793,30.1846,30.0935,30.0935,41500.0
2009-09-15 12:40:00,56.17,56.26,56.17,56.2,36500.0,30.0989,30.1471,30.0989,30.115,36500.0
2009-09-15 12:45:00,56.23,56.37,56.19,56.33,50000.0,30.131,30.2061,30.1096,30.1846,50000.0
2009-09-15 12:50:00,56.35,56.46,56.33,56.41,53000.0,30.1953,30.2543,30.1846,30.2275,53000.0
2009-09-15 12:55:00,56.35,56.41,56.28,56.4,53500.0,30.1953,30.2275,30.1578,30.2221,53500.0
2009-09-15 13:00:00,56.35,56.48,56.35,56.43,90500.0,30.1953,30.265,30.1953,30.2382,90500.0
2009-09-15 13:05:00,56.48,56.57,56.4,56.57,74000.0,30.265,30.3132,30.2221,30.3132,74000.0
2009-09-15 13:10:00,56.58,56.64,56.51,56.62,51500.0,30.3186,30.3507,30.2811,30.34,51500.0
2009-09-15 13:15:00,56.63,56.69,56.51,56.55,98500.0,30.3454,30.3775,30.2811,30.3025,98500.0
2009-09-15 13:20:00,56.55,56.84,56.55,56.84,128000.0,30.3025,30.4579,30.3025,30.4579,128000.0
2009-09-15 13:25:00,56.81,56.84,56.7,56.8,92500.0,30.4418,30.4579,30.3829,30.4365,92500.0
2009-09-15 13:30:00,56.82,56.86,56.64,56.71,70500.0,30.4472,30.4686,30.3507,30.3882,70500.0
2009-09-15 13:35:00,56.71,56.81,56.69,56.8,93000.0,30.3882,30.4418,30.3775,30.4365,93000.0
2009-09-15 13:40:00,56.76,56.81,56.7,56.78,46000.0,30.415,30.4418,30.3829,30.4258,46000.0
2009-09-15 13:45:00,56.78,56.94,56.75,56.86,77500.0,30.4258,30.5115,30.4097,30.4686,77500.0
2009-09-15 13:50:00,56.85,56.85,56.63,56.68,68000.0,30.4633,30.4633,30.3454,30.3722,68000.0
2009-09-15 13:55:00,56.69,56.91,56.66,56.85,59000.0,30.3775,30.4954,30.3614,30.4633,59000.0
2009-09-15 14:00:00,56.9,56.9,56.72,56.73,37000.0,30.4901,30.4901,30.3936,30.399,37000.0
2009-09-15 14:05:00,56.76,56.76,56.6,56.66,85500.0,30.415,30.415,30.3293,30.3614,85500.0
2009-09-15 14:10:00,56.62,56.71,56.6,56.66,72500.0,30.34,30.3882,30.3293,30.3614,72500.0
2009-09-15 14:15:00,56.67,56.75,56.64,56.72,60500.0,30.3668,30.4097,30.3507,30.3936,60500.0
2009-09-15 14:20:00,56.75,56.87,56.73,56.84,43500.0,30.4097,30.474,30.399,30.4579,43500.0
2009-09-15 14:25:00,56.79,57.05,56.79,56.97,87000.0,30.4311,30.5704,30.4311,30.5276,87000.0
2009-09-15 14:30:00,56.97,56.97,56.7,56.73,60500.0,30.5276,30.5276,30.3829,30.399,60500.0
2009-09-15 14:35:00,56.69,56.76,56.45,56.57,89000.0,30.3775,30.415,30.2489,30.3132,89000.0
2009-09-15 14:40:00,56.57,56.69,56.55,56.69,45500.0,30.3132,30.3775,30.3025,30.3775,45500.0
2009-09-15 14:45:00,56.69,56.82,56.66,56.82,62000.0,30.3775,30.4472,30.3614,30.4472,62000.0
2009-09-15 14:50:00,56.8,56.97,56.8,56.95,59000.0,30.4365,30.5276,30.4365,30.5168,59000.0
2009-09-15 14:55:00,56.97,57.0,56.9,56.96,91000.0,30.5276,30.5436,30.4901,30.5222,91000.0
2009-09-15 15:00:00,56.95,56.98,56.78,56.83,69500.0,30.5168,30.5329,30.4258,30.4525,69500.0
2009-09-15 15:05:00,56.83,57.14,56.83,57.1,121000.0,30.4525,30.6187,30.4525,30.5972,121000.0
2009-09-15 15:10:00,57.14,57.25,57.01,57.08,149000.0,30.6187,30.6776,30.549,30.5865,149000.0
2009-09-15 15:15:00,57.07,57.33,57.07,57.33,128500.0,30.5811,30.7205,30.5811,30.7205,128500.0
2009-09-15 15:20:00,57.31,57.5,57.23,57.44,140500.0,30.7098,30.8116,30.6669,30.7794,140500.0
2009-09-15 15:25:00,57.42,57.5,57.32,57.37,97000.0,30.7687,30.8116,30.7151,30.7419,97000.0
2009-09-15 15:30:00,57.36,57.37,57.13,57.19,134000.0,30.7365,30.7419,30.6133,30.6455,134000.0
2009-09-15 15:35:00,57.2,57.29,56.98,57.04,176500.0,30.6508,30.699,30.5329,30.5651,176500.0
2009-09-15 15:40:00,57.04,57.04,56.73,56.88,159500.0,30.5651,30.5651,30.399,30.4793,159500.0
2009-09-15 15:45:00,56.89,57.13,56.85,57.06,104500.0,30.4847,30.6133,30.4633,30.5758,104500.0
2009-09-15 15:50:00,57.01,57.28,56.98,57.17,155500.0,30.549,30.6937,30.5329,30.6347,155500.0
2009-09-15 15:55:00,57.17,57.2,56.88,56.88,334500.0,30.6347,30.6508,30.4793,30.4793,334500.0
2009-09-16 09:30:00,57.0,57.24,56.96,57.15,73000.0,30.5436,30.6722,30.5222,30.624,73000.0
2009-09-16 09:35:00,57.17,57.6,57.17,57.3,176500.0,30.6347,30.8652,30.6347,30.7044,176500.0
2009-09-16 09:40:00,57.37,57.6,57.32,57.6,64500.0,30.7419,30.8652,30.7151,30.8652,64500.0
2009-09-16 09:45:00,57.59,57.7,57.42,57.56,117000.0,30.8598,30.9187,30.7687,30.8437,117000.0
2009-09-16 09:50:00,57.55,57.58,57.22,57.31,92500.0,30.8384,30.8544,30.6615,30.7098,92500.0
2009-09-16 09:55:00,57.35,57.37,57.27,57.28,46000.0,30.7312,30.7419,30.6883,30.6937,46000.0
2009-09-16 10:00:00,57.29,57.46,57.28,57.32,55500.0,30.699,30.7901,30.6937,30.7151,55500.0
2009-09-16 10:05:00,57.3,57.45,57.26,57.38,45500.0,30.7044,30.7848,30.683,30.7473,45500.0
2009-09-16 10:10:00,57.38,57.48,57.35,57.45,36500.0,30.7473,30.8008,30.7312,30.7848,36500.0
2009-09-16 10:15:00,57.45,57.6,57.45,57.48,47500.0,30.7848,30.8652,30.7848,30.8008,47500.0
2009-09-16 10:20:00,57.55,57.55,57.36,57.39,64500.0,30.8384,30.8384,30.7365,30.7526,64500.0
2009-09-16 10:25:00,57.36,57.41,57.21,57.24,29000.0,30.7365,30.7633,30.6562,30.6722,29000.0
2009-09-16 10:30:00,57.25,57.39,57.25,57.29,32500.0,30.6776,30.7526,30.6776,30.699,32500.0
2009-09-16 10:35:00,57.26,57.28,57.1,57.15,22000.0,30.683,30.6937,30.5972,30.624,22000.0
2009-09-16 10:40:00,57.11,57.12,56.97,56.97,50500.0,30.6026,30.6079,30.5276,30.5276,50500.0
2009-09-16 10:45:00,56.96,56.97,56.75,56.75,46500.0,30.5222,30.5276,30.4097,30.4097,46500.0
2009-09-16 10:50:00,56.74,56.81,56.56,56.81,88000.0,30.4043,30.4418,30.3079,30.4418,88000.0
2009-09-16 10:55:00,56.81,56.83,56.72,56.73,17000.0,30.4418,30.4525,30.3936,30.399,17000.0
2009-09-16 11:00:00,56.74,56.87,56.74,56.87,18000.0,30.4043,30.474,30.4043,30.474,18000.0
2009-09-16 11:05:00,56.87,57.04,56.87,56.93,80500.0,30.474,30.5651,30.474,30.5061,80500.0
2009-09-16 11:10:00,56.93,57.04,56.85,57.04,55500.0,30.5061,30.5651,30.4633,30.5651,55500.0
2009-09-16 11:15:00,57.04,57.14,57.04,57.11,28500.0,30.5651,30.6187,30.5651,30.6026,28500.0
2009-09-16 11:20:00,57.12,57.16,57.12,57.16,11000.0,30.6079,30.6294,30.6079,30.6294,11000.0
2009-09-16 11:25:00,57.13,57.15,57.06,57.07,26000.0,30.6133,30.624,30.5758,30.5811,26000.0
2009-09-16 11:30:00,57.06,57.19,57.05,57.16,31000.0,30.5758,30.6455,30.5704,30.6294,31000.0
2009-09-16 11:35:00,57.18,57.34,57.16,57.34,54000.0,30.6401,30.7258,30.6294,30.7258,54000.0
2009-09-16 11:40:00,57.34,57.47,57.32,57.45,34500.0,30.7258,30.7955,30.7151,30.7848,34500.0
2009-09-16 11:45:00,57.41,57.5,57.4,57.4,80000.0,30.7633,30.8116,30.758,30.758,80000.0
2009-09-16 11:50:00,57.43,57.87,57.36,57.75,130500.0,30.7741,31.0098,30.7365,30.9455,130500.0
2009-09-16 11:55:00,57.83,58.3,57.78,58.27,163500.0,30.9884,31.2402,30.9616,31.2242,163500.0
2009-09-16 12:00:00,58.29,58.52,58.2,58.35,142500.0,31.2349,31.3581,31.1867,31.267,142500.0
2009-09-16 12:05:00,58.37,58.4,58.2,58.21,75500.0,31.2778,31.2938,31.1867,31.192,75500.0
2009-09-16 12:10:00,58.2,58.35,58.2,58.3,84000.0,31.1867,31.267,31.1867,31.2402,84000.0
2009-09-16 12:15:00,58.32,58.32,58.24,58.24,35000.0,31.251,31.251,31.2081,31.2081,35000.0
2009-09-16 12:20:00,58.27,58.28,58.15,58.17,38500.0,31.2242,31.2295,31.1599,31.1706,38500.0
2009-09-16 12:25:00,58.16,58.17,57.91,57.98,27500.0,31.1652,31.1706,31.0313,31.0688,27500.0
2009-09-16 12:30:00,57.97,57.98,57.8,57.87,19500.0,31.0634,31.0688,30.9723,31.0098,19500.0
2009-09-16 12:35:00,57.85,58.01,57.85,58.01,15500.0,30.9991,31.0849,30.9991,31.0849,15500.0
2009-09-16 12:40:00,57.99,58.02,57.95,57.96,13000.0,31.0741,31.0902,31.0527,31.0581,13000.0
2009-09-16 12:45:00,57.98,58.04,57.95,58.0,23000.0,31.0688,31.1009,31.0527,31.0795,23000.0
2009-09-16 12:50:00,58.0,58.03,57.98,57.99,12000.0,31.0795,31.0956,31.0688,31.0741,12000.0
2009-09-16 12:55:00,57.95,57.95,57.81,57.86,24000.0,31.0527,31.0527,30.9777,31.0045,24000.0
2009-09-16 13:00:00,57.87,58.01,57.87,57.98,37500.0,31.0098,31.0849,31.0098,31.0688,37500.0
2009-09-16 13:05:00,57.98,57.98,57.87,57.89,25000.0,31.0688,31.0688,31.0098,31.0205,25000.0
2009-09-16 13:10:00,57.88,57.89,57.81,57.86,15500.0,31.0152,31.0205,30.9777,31.0045,15500.0
2009-09-16 13:15:00,57.89,58.09,57.89,58.05,38500.0,31.0205,31.1277,31.0205,31.1063,38500.0
2009-09-16 13:20:00,58.05,58.18,58.05,58.13,45000.0,31.1063,31.1759,31.1063,31.1492,45000.0
2009-09-16 13:25:00,58.1,58.22,58.1,58.13,36000.0,31.1331,31.1974,31.1331,31.1492,36000.0
2009-09-16 13:30:00,58.12,58.16,58.08,58.11,17000.0,31.1438,31.1652,31.1224,31.1384,17000.0
2009-09-16 13:35:00,58.07,58.08,57.94,57.94,18000.0,31.117,31.1224,31.0473,31.0473,18000.0
2009-09-16 13:40:00,57.96,58.03,57.96,58.03,14500.0,31.0581,31.0956,31.0581,31.0956,14500.0
2009-09-16 13:45:00,57.95,58.02,57.77,57.77,31000.0,31.0527,31.0902,30.9562,30.9562,31000.0
2009-09-16 13:50:00,57.81,57.84,57.73,57.79,25500.0,30.9777,30.9938,30.9348,30.967,25500.0
2009-09-16 13:55:00,57.82,58.02,57.82,58.0,20500.0,30.983,31.0902,30.983,31.0795,20500.0
2009-09-16 14:00:00,58.02,58.11,58.02,58.1,25500.0,31.0902,31.1384,31.0902,31.1331,25500.0
2009-09-16 14:05:00,58.07,58.17,58.07,58.11,37000.0,31.117,31.1706,31.117,31.1384,37000.0
2009-09-16 14:10:00,58.13,58.16,58.01,58.15,24000.0,31.1492,31.1652,31.0849,31.1599,24000.0
2009-09-16 14:15:00,58.18,58.25,58.12,58.13,38500.0,31.1759,31.2135,31.1438,31.1492,38500.0
2009-09-16 14:20:00,58.07,58.12,58.07,58.12,19500.0,31.117,31.1438,31.117,31.1438,19500.0
2009-09-16 14:25:00,58.11,58.13,58.03,58.07,65500.0,31.1384,31.1492,31.0956,31.117,65500.0
2009-09-16 14:30:00,58.07,58.13,58.04,58.08,24500.0,31.117,31.1492,31.1009,31.1224,24500.0
2009-09-16 14:35:00,58.11,58.28,58.1,58.22,50000.0,31.1384,31.2295,31.1331,31.1974,50000.0
2009-09-16 14:40:00,58.23,58.35,58.1,58.15,61500.0,31.2027,31.267,31.1331,31.1599,61500.0
2009-09-16 14:45:00,58.12,58.15,57.99,58.03,51000.0,31.1438,31.1599,31.0741,31.0956,51000.0
2009-09-16 14:50:00,58.08,58.3,58.08,58.21,74500.0,31.1224,31.2402,31.1224,31.192,74500.0
2009-09-16 14:55:00,58.2,58.21,57.75,57.75,126000.0,31.1867,31.192,30.9455,30.9455,126000.0
2009-09-16 15:00:00,57.8,57.93,57.76,57.87,94500.0,30.9723,31.042,30.9509,31.0098,94500.0
2009-09-16 15:05:00,57.89,57.91,57.78,57.78,80500.0,31.0205,31.0313,30.9616,30.9616,80500.0
2009-09-16 15:10:00,57.8,58.02,57.78,58.0,33500.0,30.9723,31.0902,30.9616,31.0795,33500.0
2009-09-16 15:15:00,58.01,58.15,58.0,58.06,91000.0,31.0849,31.1599,31.0795,31.1116,91000.0
2009-09-16 15:20:00,58.06,58.1,57.96,58.1,70500.0,31.1116,31.1331,31.0581,31.1331,70500.0
2009-09-16 15:25:00,58.11,58.12,57.93,58.08,43000.0,31.1384,31.1438,31.042,31.1224,43000.0
2009-09-16 15:30:00,58.07,58.18,58.05,58.07,62500.0,31.117,31.1759,31.1063,31.117,62500.0
2009-09-16 15:35:00,58.09,58.1,57.97,58.07,61500.0,31.1277,31.1331,31.0634,31.117,61500.0
2009-09-16 15:40:00,58.05,58.1,57.95,58.0,71500.0,31.1063,31.1331,31.0527,31.0795,71500.0
2009-09-16 15:45:00,58.0,58.2,58.0,58.13,83500.0,31.0795,31.1867,31.0795,31.1492,83500.0
2009-09-16 15:50:00,58.14,58.26,58.12,58.2,180000.0,31.1545,31.2188,31.1438,31.1867,180000.0
2009-09-16 15:55:00,58.21,58.4,58.2,58.33,351000.0,31.192,31.2938,31.1867,31.2563,351000.0
2009-09-17 09:30:00,58.51,58.6,58.2,58.46,63000.0,31.3528,31.401,31.1867,31.326,63000.0
2009-09-17 09:35:00,58.4,58.89,58.34,58.72,72500.0,31.2938,31.5564,31.2617,31.4653,72500.0
2009-09-17 09:40:00,58.66,58.76,58.36,58.52,48000.0,31.4332,31.4867,31.2724,31.3581,48000.0
2009-09-17 09:45:00,58.51,58.73,58.48,58.62,82000.0,31.3528,31.4707,31.3367,31.4117,82000.0
2009-09-17 09:50:00,58.57,59.13,58.54,59.03,102500.0,31.3849,31.685,31.3689,31.6314,102500.0
2009-09-17 09:55:00,59.09,59.29,59.02,59.06,276000.0,31.6636,31.7707,31.6261,31.6475,276000.0
2009-09-17 10:00:00,59.14,59.32,58.82,58.89,146500.0,31.6904,31.7868,31.5189,31.5564,146500.0
2009-09-17 10:05:00,58.83,58.99,58.56,58.56,125500.0,31.5243,31.61,31.3796,31.3796,125500.0
2009-09-17 10:10:00,58.57,58.61,58.26,58.38,263500.0,31.3849,31.4064,31.2188,31.2831,263500.0
2009-09-17 10:15:00,58.35,58.65,58.35,58.63,195500.0,31.267,31.4278,31.267,31.4171,195500.0
2009-09-17 10:20:00,58.64,58.64,58.37,58.49,99500.0,31.4224,31.4224,31.2778,31.3421,99500.0
2009-09-17 10:25:00,58.49,58.66,58.42,58.59,44500.0,31.3421,31.4332,31.3046,31.3956,44500.0
2009-09-17 10:30:00,58.67,58.73,58.42,58.57,69000.0,31.4385,31.4707,31.3046,31.3849,69000.0
2009-09-17 10:35:00,58.55,58.61,58.5,58.6,32000.0,31.3742,31.4064,31.3474,31.401,32000.0
2009-09-17 10:40:00,58.6,58.62,58.51,58.6,31000.0,31.401,31.4117,31.3528,31.401,31000.0
2009-09-17 10:45:00,58.57,58.58,58.37,58.37,53500.0,31.3849,31.3903,31.2778,31.2778,53500.0
2009-09-17 10:50:00,58.37,58.5,58.37,58.5,33000.0,31.2778,31.3474,31.2778,31.3474,33000.0
2009-09-17 10:55:00,58.49,58.55,58.45,58.53,10500.0,31.3421,31.3742,31.3206,31.3635,10500.0
2009-09-17 11:00:00,58.54,58.74,58.54,58.63,32500.0,31.3689,31.476,31.3689,31.4171,32500.0
2009-09-17 11:05:00,58.63,58.8,58.63,58.8,43500.0,31.4171,31.5082,31.4171,31.5082,43500.0
2009-09-17 11:10:00,58.78,59.0,58.74,59.0,31000.0,31.4975,31.6153,31.476,31.6153,31000.0
2009-09-17 11:15:00,59.0,59.04,58.91,58.97,60500.0,31.6153,31.6368,31.5671,31.5993,60500.0
2009-09-17 11:20:00,58.97,59.0,58.92,58.95,21500.0,31.5993,31.6153,31.5725,31.5886,21500.0
2009-09-17 11:25:00,58.92,59.03,58.85,59.03,22500.0,31.5725,31.6314,31.535,31.6314,22500.0
2009-09-17 11:30:00,59.04,59.1,58.99,59.05,18500.0,31.6368,31.6689,31.61,31.6421,18500.0
2009-09-17 11:35:00,59.01,59.08,58.87,58.91,19500.0,31.6207,31.6582,31.5457,31.5671,19500.0
2009-09-17 11:40:00,58.98,59.05,58.98,59.05,15500.0,31.6046,31.6421,31.6046,31.6421,15500.0
2009-09-17 11:45:00,59.05,59.15,58.99,59.1,41000.0,31.6421,31.6957,31.61,31.6689,41000.0
2009-09-17 11:50:00,59.08,59.18,59.03,59.13,66500.0,31.6582,31.7118,31.6314,31.685,66500.0
2009-09-17 11:55:00,59.12,59.13,58.82,58.93,39000.0,31.6796,31.685,31.5189,31.5778,39000.0
2009-09-17 12:00:00,58.92,59.0,58.9,58.94,16000.0,31.5725,31.6153,31.5618,31.5832,16000.0
2009-09-17 12:05:00,58.91,58.96,58.87,58.92,27000.0,31.5671,31.5939,31.5457,31.5725,27000.0
2009-09-17 12:10:00,58.88,58.88,58.5,58.52,61500.0,31.551,31.551,31.3474,31.3581,61500.0
2009-09-17 12:15:00,58.52,58.69,58.5,58.5,40000.0,31.3581,31.4492,31.3474,31.3474,40000.0
2009-09-17 12:20:00,58.5,58.68,58.4,58.5,55000.0,31.3474,31.4439,31.2938,31.3474,55000.0
2009-09-17 12:25:00,58.5,58.58,58.45,58.57,32500.0,31.3474,31.3903,31.3206,31.3849,32500.0
2009-09-17 12:30:00,58.58,58.74,58.53,58.7,16500.0,31.3903,31.476,31.3635,31.4546,16500.0
2009-09-17 12:35:00,58.64,58.65,58.5,58.51,14000.0,31.4224,31.4278,31.3474,31.3528,14000.0
2009-09-17 12:40:00,58.52,58.59,58.48,58.54,22500.0,31.3581,31.3956,31.3367,31.3689,22500.0
2009-09-17 12:45:00,58.52,58.55,58.35,58.38,94000.0,31.3581,31.3742,31.267,31.2831,94000.0
2009-09-17 12:50:00,58.4,58.64,58.37,58.58,19500.0,31.2938,31.4224,31.2778,31.3903,19500.0
2009-09-17 12:55:00,58.63,58.64,58.34,58.36,38000.0,31.4171,31.4224,31.2617,31.2724,38000.0
2009-09-17 13:00:00,58.36,58.65,58.34,58.4,38500.0,31.2724,31.4278,31.2617,31.2938,38500.0
2009-09-17 13:05:00,58.43,58.55,58.3,58.55,34500.0,31.3099,31.3742,31.2402,31.3742,34500.0
2009-09-17 13:10:00,58.58,58.71,58.52,58.52,29000.0,31.3903,31.4599,31.3581,31.3581,29000.0
2009-09-17 13:15:00,58.57,58.66,58.52,58.54,16500.0,31.3849,31.4332,31.3581,31.3689,16500.0
2009-09-17 13:20:00,58.52,58.54,58.44,58.5,9000.0,31.3581,31.3689,31.3153,31.3474,9000.0
2009-09-17 13:25:00,58.51,58.51,58.36,58.46,18000.0,31.3528,31.3528,31.2724,31.326,18000.0
2009-09-17 13:30:00,58.4,58.54,58.4,58.52,13000.0,31.2938,31.3689,31.2938,31.3581,13000.0
2009-09-17 13:35:00,58.53,58.53,58.35,58.4,37500.0,31.3635,31.3635,31.267,31.2938,37500.0
2009-09-17 13:40:00,58.38,58.49,58.33,58.48,21000.0,31.2831,31.3421,31.2563,31.3367,21000.0
2009-09-17 13:45:00,58.5,58.57,58.48,58.55,17000.0,31.3474,31.3849,31.3367,31.3742,17000.0
2009-09-17 13:50:00,58.66,58.69,58.64,58.69,5500.0,31.4332,31.4492,31.4224,31.4492,5500.0
2009-09-17 13:55:00,58.69,58.78,58.65,58.78,31000.0,31.4492,31.4975,31.4278,31.4975,31000.0
2009-09-17 14:00:00,58.73,58.84,58.61,58.75,27500.0,31.4707,31.5296,31.4064,31.4814,27500.0
2009-09-17 14:05:00,58.73,58.76,58.58,58.63,28000.0,31.4707,31.4867,31.3903,31.4171,28000.0
2009-09-17 14:10:00,58.65,58.77,58.56,58.77,30500.0,31.4278,31.4921,31.3796,31.4921,30500.0
2009-09-17 14:15:00,58.77,58.77,58.65,58.65,24000.0,31.4921,31.4921,31.4278,31.4278,24000.0
2009-09-17 14:20:00,58.65,58.75,58.64,58.71,32500.0,31.4278,31.4814,31.4224,31.4599,32500.0
2009-09-17 14:25:00,58.7,58.77,58.67,58.76,29500.0,31.4546,31.4921,31.4385,31.4867,29500.0
2009-09-17 14:30:00,58.76,58.92,58.76,58.8,58000.0,31.4867,31.5725,31.4867,31.5082,58000.0
2009-09-17 14:35:00,58.76,58.84,58.76,58.83,16000.0,31.4867,31.5296,31.4867,31.5243,16000.0
2009-09-17 14:40:00,58.79,59.0,58.78,58.96,20500.0,31.5028,31.6153,31.4975,31.5939,20500.0
2009-09-17 14:45:00,58.99,59.14,58.96,59.14,42000.0,31.61,31.6904,31.5939,31.6904,42000.0
2009-09-17 14:50:00,59.1,59.12,58.94,58.95,42500.0,31.6689,31.6796,31.5832,31.5886,42500.0
2009-09-17 14:55:00,58.94,59.01,58.9,58.98,43500.0,31.5832,31.6207,31.5618,31.6046,43500.0
2009-09-17 15:00:00,59.0,59.01,58.78,58.89,66500.0,31.6153,31.6207,31.4975,31.5564,66500.0
2009-09-17 15:05:00,58.9,58.98,58.88,58.96,62000.0,31.5618,31.6046,31.551,31.5939,62000.0
2009-09-17 15:10:00,58.96,59.01,58.92,58.95,47500.0,31.5939,31.6207,31.5725,31.5886,47500.0
2009-09-17 15:15:00,58.92,58.94,58.74,58.77,66000.0,31.5725,31.5832,31.476,31.4921,66000.0
2009-09-17 15:20:00,58.78,59.19,58.78,59.13,115000.0,31.4975,31.7172,31.4975,31.685,115000.0
2009-09-17 15:25:00,59.18,59.18,59.07,59.13,73000.0,31.7118,31.7118,31.6529,31.685,73000.0
2009-09-17 15:30:00,59.14,59.17,59.01,59.06,81000.0,31.6904,31.7064,31.6207,31.6475,81000.0
2009-09-17 15:35:00,59.02,59.06,58.94,59.06,66000.0,31.6261,31.6475,31.5832,31.6475,66000.0
2009-09-17 15:40:00,59.04,59.08,58.84,58.84,94500.0,31.6368,31.6582,31.5296,31.5296,94500.0
2009-09-17 15:45:00,58.84,58.89,58.71,58.71,72500.0,31.5296,31.5564,31.4599,31.4599,72500.0
2009-09-17 15:50:00,58.67,58.83,58.59,58.6,210000.0,31.4385,31.5243,31.3956,31.401,210000.0
2009-09-17 15:55:00,58.61,58.79,58.6,58.74,246500.0,31.4064,31.5028,31.401,31.476,246500.0
2009-09-18 09:30:00,58.99,58.99,58.7,58.71,454000.0,31.61,31.61,31.4546,31.4599,454000.0
2009-09-18 09:35:00,58.76,58.8,58.63,58.7,58500.0,31.4867,31.5082,31.4171,31.4546,58500.0
2009-09-18 09:40:00,58.69,59.0,58.63,59.0,40000.0,31.4492,31.6153,31.4171,31.6153,40000.0
2009-09-18 09:45:00,58.99,59.2,58.95,59.02,81000.0,31.61,31.7225,31.5886,31.6261,81000.0
2009-09-18 09:50:00,59.01,59.17,58.95,59.06,44000.0,31.6207,31.7064,31.5886,31.6475,44000.0
2009-09-18 09:55:00,59.11,59.12,59.0,59.12,71500.0,31.6743,31.6796,31.6153,31.6796,71500.0
2009-09-18 10:00:00,59.14,59.16,59.0,59.13,25000.0,31.6904,31.7011,31.6153,31.685,25000.0
2009-09-18 10:05:00,59.06,59.1,58.96,59.09,81000.0,31.6475,31.6689,31.5939,31.6636,81000.0
2009-09-18 10:10:00,59.09,59.4,59.08,59.32,85500.0,31.6636,31.8297,31.6582,31.7868,85500.0
2009-09-18 10:15:00,59.32,59.39,59.09,59.27,52500.0,31.7868,31.8243,31.6636,31.76,52500.0
2009-09-18 10:20:00,59.33,59.58,59.31,59.57,91500.0,31.7922,31.9261,31.7815,31.9208,91500.0
2009-09-18 10:25:00,59.58,59.67,59.5,59.57,117500.0,31.9261,31.9744,31.8833,31.9208,117500.0
2009-09-18 10:30:00,59.58,59.8,59.54,59.76,126000.0,31.9261,32.044,31.9047,32.0226,126000.0
2009-09-18 10:35:00,59.77,59.87,59.74,59.78,56500.0,32.028,32.0815,32.0119,32.0333,56500.0
2009-09-18 10:40:00,59.8,59.89,59.77,59.89,81500.0,32.044,32.0923,32.028,32.0923,81500.0
2009-09-18 10:45:00,59.85,60.08,59.77,59.99,110500.0,32.0708,32.1941,32.028,32.1458,110500.0
2009-09-18 10:50:00,59.99,60.04,59.86,59.87,124500.0,32.1458,32.1726,32.0762,32.0815,124500.0
2009-09-18 10:55:00,59.9,59.94,59.65,59.65,90000.0,32.0976,32.119,31.9637,31.9637,90000.0
2009-09-18 11:00:00,59.66,59.68,59.45,59.56,127000.0,31.969,31.9797,31.8565,31.9154,127000.0
2009-09-18 11:05:00,59.56,59.57,59.4,59.52,83500.0,31.9154,31.9208,31.8297,31.894,83500.0
2009-09-18 11:10:00,59.52,59.72,59.5,59.72,55500.0,31.894,32.0012,31.8833,32.0012,55500.0
2009-09-18 11:15:00,59.68,59.95,59.68,59.95,59000.0,31.9797,32.1244,31.9797,32.1244,59000.0
2009-09-18 11:20:00,59.93,59.93,59.8,59.8,24500.0,32.1137,32.1137,32.044,32.044,24500.0
2009-09-18 11:25:00,59.81,59.88,59.64,59.65,60500.0,32.0494,32.0869,31.9583,31.9637,60500.0
2009-09-18 11:30:00,59.6,59.8,59.6,59.76,47500.0,31.9369,32.044,31.9369,32.0226,47500.0
2009-09-18 11:35:00,59.73,59.8,59.72,59.8,34500.0,32.0065,32.044,32.0012,32.044,34500.0
2009-09-18 11:40:00,59.79,59.9,59.79,59.84,35000.0,32.0387,32.0976,32.0387,32.0655,35000.0
2009-09-18 11:45:00,59.8,59.82,59.69,59.69,37000.0,32.044,32.0547,31.9851,31.9851,37000.0
2009-09-18 11:50:00,59.75,59.85,59.72,59.75,16000.0,32.0172,32.0708,32.0012,32.0172,16000.0
2009-09-18 11:55:00,59.75,59.78,59.72,59.72,26000.0,32.0172,32.0333,32.0012,32.0012,26000.0
2009-09-18 12:00:00,59.73,59.79,59.68,59.77,47500.0,32.0065,32.0387,31.9797,32.028,47500.0
2009-09-18 12:05:00,59.78,59.79,59.71,59.79,14500.0,32.0333,32.0387,31.9958,32.0387,14500.0
2009-09-18 12:10:00,59.76,59.8,59.75,59.76,14000.0,32.0226,32.044,32.0172,32.0226,14000.0
2009-09-18 12:15:00,59.76,59.89,59.76,59.86,41500.0,32.0226,32.0923,32.0226,32.0762,41500.0
2009-09-18 12:20:00,59.86,59.97,59.84,59.93,45000.0,32.0762,32.1351,32.0655,32.1137,45000.0
2009-09-18 12:25:00,59.93,59.95,59.8,59.8,56500.0,32.1137,32.1244,32.044,32.044,56500.0
2009-09-18 12:30:00,59.8,59.91,59.77,59.85,64500.0,32.044,32.103,32.028,32.0708,64500.0
2009-09-18 12:35:00,59.86,59.86,59.7,59.75,58500.0,32.0762,32.0762,31.9904,32.0172,58500.0
2009-09-18 12:40:00,59.78,59.84,59.68,59.68,19500.0,32.0333,32.0655,31.9797,31.9797,19500.0
2009-09-18 12:45:00,59.67,59.7,59.61,59.69,26000.0,31.9744,31.9904,31.9422,31.9851,26000.0
2009-09-18 12:50:00,59.67,59.7,59.6,59.61,24000.0,31.9744,31.9904,31.9369,31.9422,24000.0
2009-09-18 12:55:00,59.64,59.76,59.64,59.7,44500.0,31.9583,32.0226,31.9583,31.9904,44500.0
2009-09-18 13:00:00,59.73,59.77,59.66,59.67,49500.0,32.0065,32.028,31.969,31.9744,49500.0
2009-09-18 13:05:00,59.68,59.74,59.63,59.73,23000.0,31.9797,32.0119,31.9529,32.0065,23000.0
2009-09-18 13:10:00,59.76,59.84,59.75,59.77,37500.0,32.0226,32.0655,32.0172,32.028,37500.0
2009-09-18 13:15:00,59.74,59.76,59.5,59.52,96000.0,32.0119,32.0226,31.8833,31.894,96000.0
2009-09-18 13:20:00,59.51,59.72,59.51,59.7,45000.0,31.8886,32.0012,31.8886,31.9904,45000.0
2009-09-18 13:25:00,59.69,60.0,59.66,59.83,127500.0,31.9851,32.1512,31.969,32.0601,127500.0
2009-09-18 13:30:00,59.83,59.86,59.8,59.84,83000.0,32.0601,32.0762,32.044,32.0655,83000.0
2009-09-18 13:35:00,59.84,59.84,59.7,59.72,31000.0,32.0655,32.0655,31.9904,32.0012,31000.0
2009-09-18 13:40:00,59.76,59.81,59.74,59.78,55000.0,32.0226,32.0494,32.0119,32.0333,55000.0
2009-09-18 13:45:00,59.8,60.2,59.8,60.2,162500.0,32.044,32.2584,32.044,32.2584,162500.0
2009-09-18 13:50:00,60.22,60.4,60.19,60.32,139500.0,32.2691,32.3655,32.253,32.3227,139500.0
2009-09-18 13:55:00,60.31,60.43,60.26,60.39,117000.0,32.3173,32.3816,32.2905,32.3602,117000.0
2009-09-18 14:00:00,60.4,60.59,60.4,60.56,154500.0,32.3655,32.4674,32.3655,32.4513,154500.0
2009-09-18 14:05:00,60.56,60.89,60.55,60.83,264500.0,32.4513,32.6281,32.4459,32.596,264500.0
2009-09-18 14:10:00,60.88,60.94,60.7,60.77,171500.0,32.6228,32.6549,32.5263,32.5638,171500.0
2009-09-18 14:15:00,60.76,60.77,60.64,60.64,123500.0,32.5584,32.5638,32.4941,32.4941,123500.0
2009-09-18 14:20:00,60.65,60.72,60.52,60.71,103000.0,32.4995,32.537,32.4298,32.5317,103000.0
2009-09-18 14:25:00,60.71,60.71,60.6,60.64,110500.0,32.5317,32.5317,32.4727,32.4941,110500.0
2009-09-18 14:30:00,60.63,60.66,60.51,60.61,84500.0,32.4888,32.5049,32.4245,32.4781,84500.0
2009-09-18 14:35:00,60.64,60.64,60.55,60.55,42500.0,32.4941,32.4941,32.4459,32.4459,42500.0
2009-09-18 14:40:00,60.56,60.62,60.52,60.6,147000.0,32.4513,32.4834,32.4298,32.4727,147000.0
2009-09-18 14:45:00,60.6,60.72,60.59,60.66,99500.0,32.4727,32.537,32.4674,32.5049,99500.0
2009-09-18 14:50:00,60.68,60.77,60.66,60.76,124000.0,32.5156,32.5638,32.5049,32.5584,124000.0
2009-09-18 14:55:00,60.76,60.95,60.76,60.93,195500.0,32.5584,32.6603,32.5584,32.6495,195500.0
2009-09-18 15:00:00,60.95,61.13,60.9,61.1,455000.0,32.6603,32.7567,32.6335,32.7406,455000.0
2009-09-18 15:05:00,61.12,61.14,60.92,60.92,237500.0,32.7514,32.7621,32.6442,32.6442,237500.0
2009-09-18 15:10:00,60.92,61.06,60.84,60.84,152000.0,32.6442,32.7192,32.6013,32.6013,152000.0
2009-09-18 15:15:00,60.84,60.96,60.83,60.86,101000.0,32.6013,32.6656,32.596,32.612,101000.0
2009-09-18 15:20:00,60.86,61.06,60.84,61.05,133500.0,32.612,32.7192,32.6013,32.7138,133500.0
2009-09-18 15:25:00,61.06,61.19,61.06,61.16,154500.0,32.7192,32.7889,32.7192,32.7728,154500.0
2009-09-18 15:30:00,61.13,61.15,60.83,60.88,173000.0,32.7567,32.7674,32.596,32.6228,173000.0
2009-09-18 15:35:00,60.88,60.9,60.75,60.87,144500.0,32.6228,32.6335,32.5531,32.6174,144500.0
2009-09-18 15:40:00,60.87,60.88,60.76,60.84,160500.0,32.6174,32.6228,32.5584,32.6013,160500.0
2009-09-18 15:45:00,60.84,60.9,60.8,60.85,173000.0,32.6013,32.6335,32.5799,32.6067,173000.0
2009-09-18 15:50:00,60.85,60.87,60.8,60.82,239500.0,32.6067,32.6174,32.5799,32.5906,239500.0
2009-09-18 15:55:00,60.8,60.85,60.8,60.8,451500.0,32.5799,32.6067,32.5799,32.5799,451500.0
2009-09-21 09:30:00,60.88,61.22,60.75,60.8,141000.0,32.6228,32.8049,32.5531,32.5799,141000.0
2009-09-21 09:35:00,60.83,60.86,60.4,60.52,155500.0,32.596,32.612,32.3655,32.4298,155500.0
2009-09-21 09:40:00,60.49,60.72,60.46,60.51,77500.0,32.4138,32.537,32.3977,32.4245,77500.0
2009-09-21 09:45:00,60.53,60.69,60.45,60.59,93500.0,32.4352,32.5209,32.3923,32.4674,93500.0
2009-09-21 09:50:00,60.52,60.58,60.23,60.26,75000.0,32.4298,32.462,32.2744,32.2905,75000.0
2009-09-21 09:55:00,60.28,60.31,60.1,60.31,172000.0,32.3012,32.3173,32.2048,32.3173,172000.0
2009-09-21 10:00:00,60.36,60.36,60.21,60.23,62500.0,32.3441,32.3441,32.2637,32.2744,62500.0
2009-09-21 10:05:00,60.24,60.37,60.24,60.37,49500.0,32.2798,32.3495,32.2798,32.3495,49500.0
2009-09-21 10:10:00,60.29,60.37,60.21,60.26,34000.0,32.3066,32.3495,32.2637,32.2905,34000.0
2009-09-21 10:15:00,60.31,60.92,60.31,60.91,156500.0,32.3173,32.6442,32.3173,32.6388,156500.0
2009-09-21 10:20:00,60.92,61.54,60.83,61.35,177500.0,32.6442,32.9764,32.596,32.8746,177500.0
2009-09-21 10:25:00,61.38,61.8,61.27,61.63,170500.0,32.8907,33.1157,32.8317,33.0246,170500.0
2009-09-21 10:30:00,61.62,61.68,61.2,61.28,148500.0,33.0193,33.0514,32.7942,32.8371,148500.0
2009-09-21 10:35:00,61.3,61.46,60.92,61.04,111000.0,32.8478,32.9335,32.6442,32.7085,111000.0
2009-09-21 10:40:00,61.03,61.29,60.78,60.96,122000.0,32.7031,32.8425,32.5692,32.6656,122000.0
2009-09-21 10:45:00,61.03,61.15,60.96,60.96,76000.0,32.7031,32.7674,32.6656,32.6656,76000.0
2009-09-21 10:50:00,60.99,61.15,60.96,61.06,58000.0,32.6817,32.7674,32.6656,32.7192,58000.0
2009-09-21 10:55:00,61.09,61.22,61.09,61.14,18500.0,32.7353,32.8049,32.7353,32.7621,18500.0
2009-09-21 11:00:00,61.16,61.2,61.05,61.09,30000.0,32.7728,32.7942,32.7138,32.7353,30000.0
2009-09-21 11:05:00,61.08,61.4,61.02,61.4,72500.0,32.7299,32.9014,32.6978,32.9014,72500.0
2009-09-21 11:10:00,61.41,61.58,61.3,61.31,102000.0,32.9068,32.9978,32.8478,32.8532,102000.0
2009-09-21 11:15:00,61.35,61.52,61.31,61.5,59500.0,32.8746,32.9657,32.8532,32.955,59500.0
2009-09-21 11:20:00,61.48,61.59,61.43,61.47,80000.0,32.9443,33.0032,32.9175,32.9389,80000.0
2009-09-21 11:25:00,61.49,61.49,61.36,61.39,34000.0,32.9496,32.9496,32.88,32.896,34000.0
2009-09-21 11:30:00,61.36,61.48,61.36,61.4,44500.0,32.88,32.9443,32.88,32.9014,44500.0
2009-09-21 11:35:00,61.37,61.45,61.26,61.26,48500.0,32.8853,32.9282,32.8264,32.8264,48500.0
2009-09-21 11:40:00,61.33,61.37,61.29,61.3,13000.0,32.8639,32.8853,32.8425,32.8478,13000.0
2009-09-21 11:45:00,61.33,61.35,61.22,61.22,33500.0,32.8639,32.8746,32.8049,32.8049,33500.0
2009-09-21 11:50:00,61.23,61.31,61.16,61.28,31500.0,32.8103,32.8532,32.7728,32.8371,31500.0
2009-09-21 11:55:00,61.31,61.44,61.31,61.44,21500.0,32.8532,32.9228,32.8532,32.9228,21500.0
2009-09-21 12:00:00,61.46,61.51,61.42,61.43,17000.0,32.9335,32.9603,32.9121,32.9175,17000.0
2009-09-21 12:05:00,61.42,61.43,61.36,61.37,15000.0,32.9121,32.9175,32.88,32.8853,15000.0
2009-09-21 12:10:00,61.37,61.46,61.37,61.44,15000.0,32.8853,32.9335,32.8853,32.9228,15000.0
2009-09-21 12:15:00,61.45,61.47,61.07,61.13,50500.0,32.9282,32.9389,32.7246,32.7567,50500.0
2009-09-21 12:20:00,61.1,61.13,61.0,61.02,39500.0,32.7406,32.7567,32.6871,32.6978,39500.0
2009-09-21 12:25:00,61.05,61.1,61.0,61.1,18000.0,32.7138,32.7406,32.6871,32.7406,18000.0
2009-09-21 12:30:00,61.05,61.3,61.05,61.24,35500.0,32.7138,32.8478,32.7138,32.8157,35500.0
2009-09-21 12:35:00,61.24,61.24,61.19,61.19,20000.0,32.8157,32.8157,32.7889,32.7889,20000.0
2009-09-21 12:40:00,61.18,61.31,61.13,61.15,30500.0,32.7835,32.8532,32.7567,32.7674,30500.0
2009-09-21 12:45:00,61.1,61.15,61.0,61.03,44500.0,32.7406,32.7674,32.6871,32.7031,44500.0
2009-09-21 12:50:00,61.06,61.07,60.94,61.05,41500.0,32.7192,32.7246,32.6549,32.7138,41500.0
2009-09-21 12:55:00,61.08,61.1,61.03,61.07,35000.0,32.7299,32.7406,32.7031,32.7246,35000.0
2009-09-21 13:00:00,61.06,61.08,61.01,61.03,21500.0,32.7192,32.7299,32.6924,32.7031,21500.0
2009-09-21 13:05:00,61.06,61.06,60.96,60.99,21500.0,32.7192,32.7192,32.6656,32.6817,21500.0
2009-09-21 13:10:00,60.98,61.23,60.98,61.18,34000.0,32.6763,32.8103,32.6763,32.7835,34000.0
2009-09-21 13:15:00,61.22,61.41,61.19,61.41,17500.0,32.8049,32.9068,32.7889,32.9068,17500.0
2009-09-21 13:20:00,61.41,61.48,61.38,61.39,25500.0,32.9068,32.9443,32.8907,32.896,25500.0
2009-09-21 13:25:00,61.38,61.38,61.29,61.36,15500.0,32.8907,32.8907,32.8425,32.88,15500.0
2009-09-21 13:30:00,61.32,61.37,61.28,61.3,21500.0,32.8585,32.8853,32.8371,32.8478,21500.0
2009-09-21 13:35:00,61.3,61.34,61.24,61.33,30000.0,32.8478,32.8692,32.8157,32.8639,30000.0
2009-09-21 13:40:00,61.32,61.36,61.22,61.32,31000.0,32.8585,32.88,32.8049,32.8585,31000.0
2009-09-21 13:45:00,61.34,61.36,61.22,61.22,27500.0,32.8692,32.88,32.8049,32.8049,27500.0
2009-09-21 13:50:00,61.23,61.23,61.09,61.11,42000.0,32.8103,32.8103,32.7353,32.746,42000.0
2009-09-21 13:55:00,61.12,61.32,61.12,61.32,40500.0,32.7514,32.8585,32.7514,32.8585,40500.0
2009-09-21 14:00:00,61.29,61.33,61.2,61.26,35000.0,32.8425,32.8639,32.7942,32.8264,35000.0
2009-09-21 14:05:00,61.25,61.27,61.17,61.18,46500.0,32.821,32.8317,32.7781,32.7835,46500.0
2009-09-21 14:10:00,61.17,61.26,61.07,61.19,56000.0,32.7781,32.8264,32.7246,32.7889,56000.0
2009-09-21 14:15:00,61.19,61.45,61.1,61.32,40500.0,32.7889,32.9282,32.7406,32.8585,40500.0
2009-09-21 14:20:00,61.32,61.32,61.24,61.24,13500.0,32.8585,32.8585,32.8157,32.8157,13500.0
2009-09-21 14:25:00,61.28,61.33,61.19,61.33,19000.0,32.8371,32.8639,32.7889,32.8639,19000.0
2009-09-21 14:30:00,61.23,61.43,61.23,61.43,21500.0,32.8103,32.9175,32.8103,32.9175,21500.0
2009-09-21 14:35:00,61.43,61.43,61.26,61.26,18000.0,32.9175,32.9175,32.8264,32.8264,18000.0
2009-09-21 14:40:00,61.26,61.36,61.25,61.29,10500.0,32.8264,32.88,32.821,32.8425,10500.0
2009-09-21 14:45:00,61.29,61.35,61.28,61.35,12000.0,32.8425,32.8746,32.8371,32.8746,12000.0
2009-09-21 14:50:00,61.34,61.42,61.33,61.37,17000.0,32.8692,32.9121,32.8639,32.8853,17000.0
2009-09-21 14:55:00,61.37,61.41,61.29,61.33,31000.0,32.8853,32.9068,32.8425,32.8639,31000.0
2009-09-21 15:00:00,61.3,61.37,61.21,61.29,31000.0,32.8478,32.8853,32.7996,32.8425,31000.0
2009-09-21 15:05:00,61.32,61.42,61.29,61.29,16000.0,32.8585,32.9121,32.8425,32.8425,16000.0
2009-09-21 15:10:00,61.27,61.36,61.21,61.28,38000.0,32.8317,32.88,32.7996,32.8371,38000.0
2009-09-21 15:15:00,61.28,61.6,61.22,61.58,93500.0,32.8371,33.0086,32.8049,32.9978,93500.0
2009-09-21 15:20:00,61.53,61.55,61.41,61.45,55000.0,32.9711,32.9818,32.9068,32.9282,55000.0
2009-09-21 15:25:00,61.45,61.5,61.37,61.42,54500.0,32.9282,32.955,32.8853,32.9121,54500.0
2009-09-21 15:30:00,61.39,61.4,61.08,61.12,128500.0,32.896,32.9014,32.7299,32.7514,128500.0
2009-09-21 15:35:00,61.15,61.25,61.08,61.09,66000.0,32.7674,32.821,32.7299,32.7353,66000.0
2009-09-21 15:40:00,61.12,61.17,61.09,61.15,73500.0,32.7514,32.7781,32.7353,32.7674,73500.0
2009-09-21 15:45:00,61.15,61.2,61.12,61.15,96500.0,32.7674,32.7942,32.7514,32.7674,96500.0
2009-09-21 15:50:00,61.13,61.14,60.95,60.99,244500.0,32.7567,32.7621,32.6603,32.6817,244500.0
2009-09-21 15:55:00,60.98,61.2,60.92,60.92,242000.0,32.6763,32.7942,32.6442,32.6442,242000.0
2009-09-22 09:30:00,61.01,61.22,61.01,61.13,68000.0,32.6924,32.8049,32.6924,32.7567,68000.0
2009-09-22 09:35:00,61.15,61.18,60.91,60.96,103500.0,32.7674,32.7835,32.6388,32.6656,103500.0
2009-09-22 09:40:00,60.97,61.0,60.5,60.92,118500.0,32.671,32.6871,32.4191,32.6442,118500.0
2009-09-22 09:45:00,60.85,60.95,60.78,60.88,36500.0,32.6067,32.6603,32.5692,32.6228,36500.0
2009-09-22 09:50:00,60.81,61.61,60.8,61.61,140000.0,32.5852,33.0139,32.5799,33.0139,140000.0
2009-09-22 09:55:00,61.61,61.76,61.55,61.64,150000.0,33.0139,33.0943,32.9818,33.03,150000.0
2009-09-22 10:00:00,61.6,61.64,61.25,61.33,90000.0,33.0086,33.03,32.821,32.8639,90000.0
2009-09-22 10:05:00,61.34,61.57,61.17,61.47,63000.0,32.8692,32.9925,32.7781,32.9389,63000.0
2009-09-22 10:10:00,61.5,61.5,61.31,61.33,30500.0,32.955,32.955,32.8532,32.8639,30500.0
2009-09-22 10:15:00,61.36,61.42,61.24,61.32,34500.0,32.88,32.9121,32.8157,32.8585,34500.0
2009-09-22 10:20:00,61.37,61.55,61.35,61.53,39000.0,32.8853,32.9818,32.8746,32.9711,39000.0
2009-09-22 10:25:00,61.54,61.69,61.52,61.58,44500.0,32.9764,33.0568,32.9657,32.9978,44500.0
2009-09-22 10:30:00,61.56,61.57,61.37,61.38,35500.0,32.9871,32.9925,32.8853,32.8907,35500.0
2009-09-22 10:35:00,61.45,61.58,61.42,61.53,56000.0,32.9282,32.9978,32.9121,32.9711,56000.0
2009-09-22 10:40:00,61.56,61.65,61.5,61.63,39000.0,32.9871,33.0354,32.955,33.0246,39000.0
2009-09-22 10:45:00,61.64,61.75,61.56,61.57,40000.0,33.03,33.0889,32.9871,32.9925,40000.0
2009-09-22 10:50:00,61.61,61.61,61.5,61.55,26000.0,33.0139,33.0139,32.955,32.9818,26000.0
2009-09-22 10:55:00,61.56,61.62,61.43,61.45,23000.0,32.9871,33.0193,32.9175,32.9282,23000.0
2009-09-22 11:00:00,61.45,61.51,61.38,61.43,22000.0,32.9282,32.9603,32.8907,32.9175,22000.0
2009-09-22 11:05:00,61.46,61.53,61.4,61.43,35000.0,32.9335,32.9711,32.9014,32.9175,35000.0
2009-09-22 11:10:00,61.42,61.54,61.38,61.54,32000.0,32.9121,32.9764,32.8907,32.9764,32000.0
2009-09-22 11:15:00,61.55,61.62,61.5,61.62,35000.0,32.9818,33.0193,32.955,33.0193,35000.0
2009-09-22 11:20:00,61.63,61.71,61.62,61.67,43500.0,33.0246,33.0675,33.0193,33.0461,43500.0
2009-09-22 11:25:00,61.62,61.62,61.56,61.56,40500.0,33.0193,33.0193,32.9871,32.9871,40500.0
2009-09-22 11:30:00,61.56,61.69,61.55,61.69,33000.0,32.9871,33.0568,32.9818,33.0568,33000.0
2009-09-22 11:35:00,61.64,61.66,61.4,61.46,31000.0,33.03,33.0407,32.9014,32.9335,31000.0
2009-09-22 11:40:00,61.48,61.56,61.46,61.53,19500.0,32.9443,32.9871,32.9335,32.9711,19500.0
2009-09-22 11:45:00,61.5,61.55,61.47,61.5,16000.0,32.955,32.9818,32.9389,32.955,16000.0
2009-09-22 11:50:00,61.47,61.5,61.45,61.5,18000.0,32.9389,32.955,32.9282,32.955,18000.0
2009-09-22 11:55:00,61.53,61.58,61.5,61.58,19500.0,32.9711,32.9978,32.955,32.9978,19500.0
2009-09-22 12:00:00,61.6,61.9,61.6,61.9,87500.0,33.0086,33.1693,33.0086,33.1693,87500.0
2009-09-22 12:05:00,61.9,61.92,61.86,61.86,27000.0,33.1693,33.18,33.1479,33.1479,27000.0
2009-09-22 12:10:00,61.88,62.04,61.86,62.02,77000.0,33.1586,33.2443,33.1479,33.2336,77000.0
2009-09-22 12:15:00,62.02,62.09,61.96,62.04,41500.0,33.2336,33.2711,33.2015,33.2443,41500.0
2009-09-22 12:20:00,62.04,62.15,62.02,62.13,48500.0,33.2443,33.3033,33.2336,33.2926,48500.0
2009-09-22 12:25:00,62.1,62.25,62.05,62.24,70000.0,33.2765,33.3569,33.2497,33.3515,70000.0
2009-09-22 12:30:00,62.29,62.43,62.24,62.37,55000.0,33.3783,33.4533,33.3515,33.4212,55000.0
2009-09-22 12:35:00,62.41,62.42,62.31,62.31,39500.0,33.4426,33.448,33.389,33.389,39500.0
2009-09-22 12:40:00,62.32,62.32,62.25,62.25,16500.0,33.3944,33.3944,33.3569,33.3569,16500.0
2009-09-22 12:45:00,62.29,62.3,62.19,62.2,71500.0,33.3783,33.3837,33.3247,33.3301,71500.0
2009-09-22 12:50:00,62.24,62.3,62.18,62.3,37500.0,33.3515,33.3837,33.3194,33.3837,37500.0
2009-09-22 12:55:00,62.24,62.29,62.23,62.27,10500.0,33.3515,33.3783,33.3462,33.3676,10500.0
2009-09-22 13:00:00,62.24,62.31,62.24,62.31,30000.0,33.3515,33.389,33.3515,33.389,30000.0
2009-09-22 13:05:00,62.31,62.38,62.27,62.34,13500.0,33.389,33.4265,33.3676,33.4051,13500.0
2009-09-22 13:10:00,62.34,62.38,62.18,62.27,45500.0,33.4051,33.4265,33.3194,33.3676,45500.0
2009-09-22 13:15:00,62.22,62.24,62.1,62.11,46000.0,33.3408,33.3515,33.2765,33.2819,46000.0
2009-09-22 13:20:00,62.11,62.16,62.04,62.04,6500.0,33.2819,33.3086,33.2443,33.2443,6500.0
2009-09-22 13:25:00,62.09,62.12,62.06,62.08,16500.0,33.2711,33.2872,33.2551,33.2658,16500.0
2009-09-22 13:30:00,62.09,62.33,62.09,62.32,35000.0,33.2711,33.3997,33.2711,33.3944,35000.0
2009-09-22 13:35:00,62.27,62.31,62.23,62.25,13500.0,33.3676,33.389,33.3462,33.3569,13500.0
2009-09-22 13:40:00,62.24,62.26,62.14,62.18,59500.0,33.3515,33.3622,33.2979,33.3194,59500.0
2009-09-22 13:45:00,62.2,62.23,62.16,62.18,28000.0,33.3301,33.3462,33.3086,33.3194,28000.0
2009-09-22 13:50:00,62.23,62.32,62.21,62.25,46000.0,33.3462,33.3944,33.3354,33.3569,46000.0
2009-09-22 13:55:00,62.26,62.29,62.2,62.2,40500.0,33.3622,33.3783,33.3301,33.3301,40500.0
2009-09-22 14:00:00,62.25,62.33,62.24,62.26,40500.0,33.3569,33.3997,33.3515,33.3622,40500.0
2009-09-22 14:05:00,62.28,62.28,62.2,62.25,24000.0,33.3729,33.3729,33.3301,33.3569,24000.0
2009-09-22 14:10:00,62.27,62.35,62.26,62.33,21500.0,33.3676,33.4105,33.3622,33.3997,21500.0
2009-09-22 14:15:00,62.34,62.35,62.27,62.3,13000.0,33.4051,33.4105,33.3676,33.3837,13000.0
2009-09-22 14:20:00,62.28,62.38,62.19,62.35,44000.0,33.3729,33.4265,33.3247,33.4105,44000.0
2009-09-22 14:25:00,62.4,62.42,62.34,62.39,36000.0,33.4372,33.448,33.4051,33.4319,36000.0
2009-09-22 14:30:00,62.42,62.49,62.35,62.39,55000.0,33.448,33.4855,33.4105,33.4319,55000.0
2009-09-22 14:35:00,62.41,62.41,62.25,62.3,47000.0,33.4426,33.4426,33.3569,33.3837,47000.0
2009-09-22 14:40:00,62.33,62.45,62.29,62.41,36500.0,33.3997,33.464,33.3783,33.4426,36500.0
2009-09-22 14:45:00,62.41,62.49,62.35,62.48,24500.0,33.4426,33.4855,33.4105,33.4801,24500.0
2009-09-22 14:50:00,62.49,62.5,62.36,62.45,58000.0,33.4855,33.4908,33.4158,33.464,58000.0
2009-09-22 14:55:00,62.48,62.57,62.41,62.53,32500.0,33.4801,33.5283,33.4426,33.5069,32500.0
2009-09-22 15:00:00,62.52,62.63,62.36,62.44,73000.0,33.5016,33.5605,33.4158,33.4587,73000.0
2009-09-22 15:05:00,62.41,62.47,62.35,62.43,57000.0,33.4426,33.4748,33.4105,33.4533,57000.0
2009-09-22 15:10:00,62.44,62.48,62.31,62.4,52500.0,33.4587,33.4801,33.389,33.4372,52500.0
2009-09-22 15:15:00,62.39,62.43,62.21,62.35,121500.0,33.4319,33.4533,33.3354,33.4105,121500.0
2009-09-22 15:20:00,62.42,62.51,62.4,62.48,53500.0,33.448,33.4962,33.4372,33.4801,53500.0
2009-09-22 15:25:00,62.51,62.55,62.41,62.44,46500.0,33.4962,33.5176,33.4426,33.4587,46500.0
2009-09-22 15:30:00,62.48,62.57,62.4,62.47,73500.0,33.4801,33.5283,33.4372,33.4748,73500.0
2009-09-22 15:35:00,62.45,62.64,62.45,62.6,88000.0,33.464,33.5659,33.464,33.5444,88000.0
2009-09-22 15:40:00,62.59,62.68,62.27,62.27,114000.0,33.5391,33.5873,33.3676,33.3676,114000.0
2009-09-22 15:45:00,62.31,62.52,62.25,62.52,113500.0,33.389,33.5016,33.3569,33.5016,113500.0
2009-09-22 15:50:00,62.49,62.51,62.14,62.2,147500.0,33.4855,33.4962,33.2979,33.3301,147500.0
2009-09-22 15:55:00,62.18,62.49,62.18,62.2,222500.0,33.3194,33.4855,33.3194,33.3301,222500.0
2009-09-23 09:30:00,62.6,62.6,61.91,61.91,81500.0,33.5444,33.5444,33.1747,33.1747,81500.0
2009-09-23 09:35:00,61.99,62.51,61.8,62.45,127500.0,33.2175,33.4962,33.1157,33.464,127500.0
2009-09-23 09:40:00,62.31,62.82,62.25,62.67,110000.0,33.389,33.6623,33.3569,33.5819,110000.0
2009-09-23 09:45:00,62.68,62.94,62.6,62.85,164000.0,33.5873,33.7266,33.5444,33.6784,164000.0
2009-09-23 09:50:00,62.86,62.93,62.5,62.63,71500.0,33.6837,33.7213,33.4908,33.5605,71500.0
2009-09-23 09:55:00,62.61,62.7,62.5,62.67,44000.0,33.5498,33.598,33.4908,33.5819,44000.0
2009-09-23 10:00:00,62.62,62.68,61.97,62.02,210000.0,33.5551,33.5873,33.2068,33.2336,210000.0
2009-09-23 10:05:00,62.08,62.35,62.08,62.09,66500.0,33.2658,33.4105,33.2658,33.2711,66500.0
2009-09-23 10:10:00,62.14,62.2,61.92,62.0,89000.0,33.2979,33.3301,33.18,33.2229,89000.0
2009-09-23 10:15:00,62.0,62.5,62.0,62.49,69500.0,33.2229,33.4908,33.2229,33.4855,69500.0
2009-09-23 10:20:00,62.49,62.55,62.34,62.52,24500.0,33.4855,33.5176,33.4051,33.5016,24500.0
2009-09-23 10:25:00,62.43,62.47,62.34,62.47,26500.0,33.4533,33.4748,33.4051,33.4748,26500.0
2009-09-23 10:30:00,62.36,62.62,62.29,62.43,44000.0,33.4158,33.5551,33.3783,33.4533,44000.0
2009-09-23 10:35:00,62.42,62.5,62.24,62.24,33000.0,33.448,33.4908,33.3515,33.3515,33000.0
2009-09-23 10:40:00,62.25,62.25,62.09,62.14,16000.0,33.3569,33.3569,33.2711,33.2979,16000.0
2009-09-23 10:45:00,62.14,62.39,62.11,62.39,45500.0,33.2979,33.4319,33.2819,33.4319,45500.0
2009-09-23 10:50:00,62.37,62.48,62.25,62.42,17000.0,33.4212,33.4801,33.3569,33.448,17000.0
2009-09-23 10:55:00,62.38,62.56,62.34,62.53,10000.0,33.4265,33.523,33.4051,33.5069,10000.0
2009-09-23 11:00:00,62.57,62.57,62.36,62.45,11000.0,33.5283,33.5283,33.4158,33.464,11000.0
2009-09-23 11:05:00,62.41,62.41,62.12,62.12,35500.0,33.4426,33.4426,33.2872,33.2872,35500.0
2009-09-23 11:10:00,62.18,62.2,62.05,62.11,20500.0,33.3194,33.3301,33.2497,33.2819,20500.0
2009-09-23 11:15:00,62.08,62.24,62.06,62.16,14000.0,33.2658,33.3515,33.2551,33.3086,14000.0
2009-09-23 11:20:00,62.22,62.49,62.19,62.4,29500.0,33.3408,33.4855,33.3247,33.4372,29500.0
2009-09-23 11:25:00,62.34,62.4,62.13,62.15,22000.0,33.4051,33.4372,33.2926,33.3033,22000.0
2009-09-23 11:30:00,62.18,62.24,62.13,62.24,15500.0,33.3194,33.3515,33.2926,33.3515,15500.0
2009-09-23 11:35:00,62.23,62.33,62.17,62.3,19500.0,33.3462,33.3997,33.314,33.3837,19500.0
2009-09-23 11:40:00,62.29,62.35,62.25,62.29,20000.0,33.3783,33.4105,33.3569,33.3783,20000.0
2009-09-23 11:45:00,62.31,62.37,62.2,62.21,15000.0,33.389,33.4212,33.3301,33.3354,15000.0
2009-09-23 11:50:00,62.19,62.34,62.19,62.24,14500.0,33.3247,33.4051,33.3247,33.3515,14500.0
2009-09-23 11:55:00,62.3,62.45,62.3,62.4,22500.0,33.3837,33.464,33.3837,33.4372,22500.0
2009-09-23 12:00:00,62.35,62.4,62.31,62.31,32000.0,33.4105,33.4372,33.389,33.389,32000.0
2009-09-23 12:05:00,62.31,62.33,62.23,62.23,12500.0,33.389,33.3997,33.3462,33.3462,12500.0
2009-09-23 12:10:00,62.31,62.31,62.18,62.2,8000.0,33.389,33.389,33.3194,33.3301,8000.0
2009-09-23 12:15:00,62.2,62.26,62.2,62.26,6000.0,33.3301,33.3622,33.3301,33.3622,6000.0
2009-09-23 12:20:00,62.27,62.29,62.22,62.24,20500.0,33.3676,33.3783,33.3408,33.3515,20500.0
2009-09-23 12:25:00,62.26,62.27,62.21,62.23,12500.0,33.3622,33.3676,33.3354,33.3462,12500.0
2009-09-23 12:30:00,62.22,62.3,62.15,62.16,39000.0,33.3408,33.3837,33.3033,33.3086,39000.0
2009-09-23 12:35:00,62.19,62.21,62.14,62.14,45000.0,33.3247,33.3354,33.2979,33.2979,45000.0
2009-09-23 12:40:00,62.17,62.22,62.15,62.18,12000.0,33.314,33.3408,33.3033,33.3194,12000.0
2009-09-23 12:45:00,62.19,62.37,62.17,62.36,22000.0,33.3247,33.4212,33.314,33.4158,22000.0
2009-09-23 12:50:00,62.32,62.4,62.31,62.4,42000.0,33.3944,33.4372,33.389,33.4372,42000.0
2009-09-23 12:55:00,62.39,62.51,62.37,62.51,33500.0,33.4319,33.4962,33.4212,33.4962,33500.0
2009-09-23 13:00:00,62.5,62.66,62.43,62.65,69000.0,33.4908,33.5766,33.4533,33.5712,69000.0
2009-09-23 13:05:00,62.58,62.66,62.55,62.61,32000.0,33.5337,33.5766,33.5176,33.5498,32000.0
2009-09-23 13:10:00,62.64,62.75,62.63,62.72,46500.0,33.5659,33.6248,33.5605,33.6087,46500.0
2009-09-23 13:15:00,62.73,62.83,62.7,62.83,26500.0,33.6141,33.6677,33.598,33.6677,26500.0
2009-09-23 13:20:00,62.81,62.82,62.53,62.53,64000.0,33.6569,33.6623,33.5069,33.5069,64000.0
2009-09-23 13:25:00,62.58,62.6,62.45,62.57,30000.0,33.5337,33.5444,33.464,33.5283,30000.0
2009-09-23 13:30:00,62.57,62.75,62.56,62.65,23500.0,33.5283,33.6248,33.523,33.5712,23500.0
2009-09-23 13:35:00,62.61,62.75,62.58,62.58,23000.0,33.5498,33.6248,33.5337,33.5337,23000.0
2009-09-23 13:40:00,62.59,62.75,62.59,62.73,35000.0,33.5391,33.6248,33.5391,33.6141,35000.0
2009-09-23 13:45:00,62.73,62.79,62.66,62.74,33500.0,33.6141,33.6462,33.5766,33.6194,33500.0
2009-09-23 13:50:00,62.72,62.76,62.66,62.71,15500.0,33.6087,33.6302,33.5766,33.6034,15500.0
2009-09-23 13:55:00,62.68,62.69,62.62,62.62,24500.0,33.5873,33.5926,33.5551,33.5551,24500.0
2009-09-23 14:00:00,62.62,62.65,62.56,62.58,19500.0,33.5551,33.5712,33.523,33.5337,19500.0
2009-09-23 14:05:00,62.59,62.62,62.59,62.6,6500.0,33.5391,33.5551,33.5391,33.5444,6500.0
2009-09-23 14:10:00,62.6,62.61,62.59,62.59,8000.0,33.5444,33.5498,33.5391,33.5391,8000.0
2009-09-23 14:15:00,62.54,62.91,62.54,62.83,47000.0,33.5123,33.7105,33.5123,33.6677,47000.0
2009-09-23 14:20:00,62.85,62.85,62.6,62.65,42000.0,33.6784,33.6784,33.5444,33.5712,42000.0
2009-09-23 14:25:00,62.67,62.77,62.61,62.74,21000.0,33.5819,33.6355,33.5498,33.6194,21000.0
2009-09-23 14:30:00,62.72,62.79,62.6,62.79,35000.0,33.6087,33.6462,33.5444,33.6462,35000.0
2009-09-23 14:35:00,62.79,62.9,62.7,62.75,60500.0,33.6462,33.7052,33.598,33.6248,60500.0
2009-09-23 14:40:00,62.72,62.9,62.68,62.81,24000.0,33.6087,33.7052,33.5873,33.6569,24000.0
2009-09-23 14:45:00,62.8,62.9,62.74,62.78,28000.0,33.6516,33.7052,33.6194,33.6409,28000.0
2009-09-23 14:50:00,62.87,63.0,62.8,63.0,36500.0,33.6891,33.7588,33.6516,33.7588,36500.0
2009-09-23 14:55:00,62.98,63.0,62.68,62.68,46500.0,33.748,33.7588,33.5873,33.5873,46500.0
2009-09-23 15:00:00,62.75,62.89,62.65,62.85,61000.0,33.6248,33.6998,33.5712,33.6784,61000.0
2009-09-23 15:05:00,62.83,62.98,62.76,62.94,58500.0,33.6677,33.748,33.6302,33.7266,58500.0
2009-09-23 15:10:00,62.89,62.95,62.52,62.58,77000.0,33.6998,33.732,33.5016,33.5337,77000.0
2009-09-23 15:15:00,62.57,62.58,62.32,62.44,84500.0,33.5283,33.5337,33.3944,33.4587,84500.0
2009-09-23 15:20:00,62.48,62.51,62.32,62.49,48500.0,33.4801,33.4962,33.3944,33.4855,48500.0
2009-09-23 15:25:00,62.45,62.56,62.17,62.3,69000.0,33.464,33.523,33.314,33.3837,69000.0
2009-09-23 15:30:00,62.32,62.32,62.02,62.11,141000.0,33.3944,33.3944,33.2336,33.2819,141000.0
2009-09-23 15:35:00,62.12,62.25,62.07,62.15,74500.0,33.2872,33.3569,33.2604,33.3033,74500.0
2009-09-23 15:40:00,62.17,62.35,62.0,62.0,119000.0,33.314,33.4105,33.2229,33.2229,119000.0
2009-09-23 15:45:00,61.99,62.07,61.84,61.9,145500.0,33.2175,33.2604,33.1372,33.1693,145500.0
2009-09-23 15:50:00,61.95,61.96,61.5,61.58,190000.0,33.1961,33.2015,32.955,32.9978,190000.0
2009-09-23 15:55:00,61.63,61.7,61.2,61.24,313000.0,33.0246,33.0622,32.7942,32.8157,313000.0
2009-09-24 09:30:00,61.1,61.4,61.02,61.02,122500.0,32.7406,32.9014,32.6978,32.6978,122500.0
2009-09-24 09:35:00,61.02,61.08,60.32,60.52,143000.0,32.6978,32.7299,32.3227,32.4298,143000.0
2009-09-24 09:40:00,60.52,60.79,60.51,60.61,65500.0,32.4298,32.5745,32.4245,32.4781,65500.0
2009-09-24 09:45:00,60.5,60.64,60.42,60.44,61500.0,32.4191,32.4941,32.3763,32.387,61500.0
2009-09-24 09:50:00,60.51,60.51,59.93,60.15,146500.0,32.4245,32.4245,32.1137,32.2316,146500.0
2009-09-24 09:55:00,60.05,60.2,60.01,60.05,117500.0,32.178,32.2584,32.1566,32.178,117500.0
2009-09-24 10:00:00,60.07,60.13,59.4,59.46,211000.0,32.1887,32.2209,31.8297,31.8618,211000.0
2009-09-24 10:05:00,59.49,59.58,59.2,59.4,139500.0,31.8779,31.9261,31.7225,31.8297,139500.0
2009-09-24 10:10:00,59.39,59.64,59.28,59.37,128000.0,31.8243,31.9583,31.7654,31.8136,128000.0
2009-09-24 10:15:00,59.31,59.33,59.1,59.14,137500.0,31.7815,31.7922,31.6689,31.6904,137500.0
2009-09-24 10:20:00,59.12,59.56,59.01,59.49,127000.0,31.6796,31.9154,31.6207,31.8779,127000.0
2009-09-24 10:25:00,59.43,59.49,59.14,59.28,99500.0,31.8458,31.8779,31.6904,31.7654,99500.0
2009-09-24 10:30:00,59.28,59.56,59.16,59.31,93500.0,31.7654,31.9154,31.7011,31.7815,93500.0
2009-09-24 10:35:00,59.28,59.28,59.1,59.12,67000.0,31.7654,31.7654,31.6689,31.6796,67000.0
2009-09-24 10:40:00,59.15,59.28,59.11,59.28,59000.0,31.6957,31.7654,31.6743,31.7654,59000.0
2009-09-24 10:45:00,59.26,59.33,59.13,59.28,54500.0,31.7547,31.7922,31.685,31.7654,54500.0
2009-09-24 10:50:00,59.36,59.5,59.3,59.44,37500.0,31.8083,31.8833,31.7761,31.8511,37500.0
2009-09-24 10:55:00,59.4,59.72,59.4,59.57,106500.0,31.8297,32.0012,31.8297,31.9208,106500.0
2009-09-24 11:00:00,59.55,59.6,59.48,59.58,56500.0,31.9101,31.9369,31.8726,31.9261,56500.0
2009-09-24 11:05:00,59.58,59.89,59.58,59.88,60000.0,31.9261,32.0923,31.9261,32.0869,60000.0
2009-09-24 11:10:00,59.83,59.89,59.78,59.85,86500.0,32.0601,32.0923,32.0333,32.0708,86500.0
2009-09-24 11:15:00,59.85,59.88,59.76,59.81,56000.0,32.0708,32.0869,32.0226,32.0494,56000.0
2009-09-24 11:20:00,59.82,59.86,59.67,59.67,64500.0,32.0547,32.0762,31.9744,31.9744,64500.0
2009-09-24 11:25:00,59.66,59.88,59.63,59.88,26000.0,31.969,32.0869,31.9529,32.0869,26000.0
2009-09-24 11:30:00,59.86,60.01,59.85,59.96,52500.0,32.0762,32.1566,32.0708,32.1298,52500.0
2009-09-24 11:35:00,59.95,60.0,59.93,59.98,25500.0,32.1244,32.1512,32.1137,32.1405,25500.0
2009-09-24 11:40:00,60.0,60.04,59.86,59.93,20000.0,32.1512,32.1726,32.0762,32.1137,20000.0
2009-09-24 11:45:00,59.9,60.0,59.86,59.98,26000.0,32.0976,32.1512,32.0762,32.1405,26000.0
2009-09-24 11:50:00,59.94,59.98,59.74,59.8,36000.0,32.119,32.1405,32.0119,32.044,36000.0
2009-09-24 11:55:00,59.85,59.9,59.77,59.89,29500.0,32.0708,32.0976,32.028,32.0923,29500.0
2009-09-24 12:00:00,59.86,59.89,59.84,59.85,24500.0,32.0762,32.0923,32.0655,32.0708,24500.0
2009-09-24 12:05:00,59.85,59.88,59.73,59.77,14500.0,32.0708,32.0869,32.0065,32.028,14500.0
2009-09-24 12:10:00,59.78,59.8,59.74,59.77,12000.0,32.0333,32.044,32.0119,32.028,12000.0
2009-09-24 12:15:00,59.75,59.83,59.71,59.71,19500.0,32.0172,32.0601,31.9958,31.9958,19500.0
2009-09-24 12:20:00,59.74,59.83,59.7,59.81,20000.0,32.0119,32.0601,31.9904,32.0494,20000.0
2009-09-24 12:25:00,59.82,59.82,59.68,59.79,25500.0,32.0547,32.0547,31.9797,32.0387,25500.0
2009-09-24 12:30:00,59.79,59.85,59.75,59.75,14500.0,32.0387,32.0708,32.0172,32.0172,14500.0
2009-09-24 12:35:00,59.75,59.75,59.68,59.72,24500.0,32.0172,32.0172,31.9797,32.0012,24500.0
2009-09-24 12:40:00,59.72,59.79,59.72,59.78,17500.0,32.0012,32.0387,32.0012,32.0333,17500.0
2009-09-24 12:45:00,59.75,59.75,59.64,59.72,30500.0,32.0172,32.0172,31.9583,32.0012,30500.0
2009-09-24 12:50:00,59.72,59.77,59.72,59.73,7500.0,32.0012,32.028,32.0012,32.0065,7500.0
2009-09-24 12:55:00,59.72,59.72,59.36,59.36,49000.0,32.0012,32.0012,31.8083,31.8083,49000.0
2009-09-24 13:00:00,59.36,59.69,59.36,59.67,29500.0,31.8083,31.9851,31.8083,31.9744,29500.0
2009-09-24 13:05:00,59.6,59.7,59.55,59.7,18500.0,31.9369,31.9904,31.9101,31.9904,18500.0
2009-09-24 13:10:00,59.67,59.7,59.57,59.63,20000.0,31.9744,31.9904,31.9208,31.9529,20000.0
2009-09-24 13:15:00,59.6,59.6,59.47,59.49,34000.0,31.9369,31.9369,31.8672,31.8779,34000.0
2009-09-24 13:20:00,59.49,59.49,59.19,59.36,69500.0,31.8779,31.8779,31.7172,31.8083,69500.0
2009-09-24 13:25:00,59.43,59.43,59.3,59.4,13000.0,31.8458,31.8458,31.7761,31.8297,13000.0
2009-09-24 13:30:00,59.41,59.42,59.35,59.38,12000.0,31.835,31.8404,31.8029,31.819,12000.0
2009-09-24 13:35:00,59.37,59.38,59.29,59.32,22000.0,31.8136,31.819,31.7707,31.7868,22000.0
2009-09-24 13:40:00,59.33,59.38,59.1,59.2,28500.0,31.7922,31.819,31.6689,31.7225,28500.0
2009-09-24 13:45:00,59.17,59.41,59.13,59.41,34500.0,31.7064,31.835,31.685,31.835,34500.0
2009-09-24 13:50:00,59.41,59.42,59.33,59.38,9000.0,31.835,31.8404,31.7922,31.819,9000.0
2009-09-24 13:55:00,59.34,59.51,59.34,59.39,55000.0,31.7975,31.8886,31.7975,31.8243,55000.0
2009-09-24 14:00:00,59.41,59.56,59.38,59.56,18000.0,31.835,31.9154,31.819,31.9154,18000.0
2009-09-24 14:05:00,59.57,59.59,59.41,59.46,21500.0,31.9208,31.9315,31.835,31.8618,21500.0
2009-09-24 14:10:00,59.46,59.51,59.32,59.32,47000.0,31.8618,31.8886,31.7868,31.7868,47000.0
2009-09-24 14:15:00,59.33,59.52,59.33,59.49,25500.0,31.7922,31.894,31.7922,31.8779,25500.0
2009-09-24 14:20:00,59.5,59.54,59.27,59.29,25500.0,31.8833,31.9047,31.76,31.7707,25500.0
2009-09-24 14:25:00,59.35,59.45,59.32,59.44,19500.0,31.8029,31.8565,31.7868,31.8511,19500.0
2009-09-24 14:30:00,59.39,59.45,59.34,59.4,24000.0,31.8243,31.8565,31.7975,31.8297,24000.0
2009-09-24 14:35:00,59.44,59.56,59.41,59.56,39500.0,31.8511,31.9154,31.835,31.9154,39500.0
2009-09-24 14:40:00,59.53,59.55,59.46,59.54,26500.0,31.8993,31.9101,31.8618,31.9047,26500.0
2009-09-24 14:45:00,59.54,59.56,59.46,59.47,24000.0,31.9047,31.9154,31.8618,31.8672,24000.0
2009-09-24 14:50:00,59.5,59.54,59.45,59.52,29000.0,31.8833,31.9047,31.8565,31.894,29000.0
2009-09-24 14:55:00,59.53,59.73,59.52,59.68,123000.0,31.8993,32.0065,31.894,31.9797,123000.0
2009-09-24 15:00:00,59.7,59.79,59.64,59.79,39500.0,31.9904,32.0387,31.9583,32.0387,39500.0
2009-09-24 15:05:00,59.73,59.8,59.61,59.65,39500.0,32.0065,32.044,31.9422,31.9637,39500.0
2009-09-24 15:10:00,59.67,59.98,59.59,59.98,40000.0,31.9744,32.1405,31.9315,32.1405,40000.0
2009-09-24 15:15:00,59.96,60.0,59.91,59.94,53000.0,32.1298,32.1512,32.103,32.119,53000.0
2009-09-24 15:20:00,59.92,60.09,59.86,59.88,42500.0,32.1083,32.1994,32.0762,32.0869,42500.0
2009-09-24 15:25:00,59.9,59.91,59.75,59.75,45000.0,32.0976,32.103,32.0172,32.0172,45000.0
2009-09-24 15:30:00,59.76,59.9,59.6,59.62,65000.0,32.0226,32.0976,31.9369,31.9476,65000.0
2009-09-24 15:35:00,59.63,59.91,59.62,59.76,53000.0,31.9529,32.103,31.9476,32.0226,53000.0
2009-09-24 15:40:00,59.76,59.98,59.75,59.93,62500.0,32.0226,32.1405,32.0172,32.1137,62500.0
2009-09-24 15:45:00,59.92,60.09,59.9,60.01,110000.0,32.1083,32.1994,32.0976,32.1566,110000.0
2009-09-24 15:50:00,60.01,60.2,59.92,59.96,173000.0,32.1566,32.2584,32.1083,32.1298,173000.0
2009-09-24 15:55:00,59.97,59.99,59.6,59.68,252500.0,32.1351,32.1458,31.9369,31.9797,252500.0
2009-09-25 09:30:00,59.4,59.4,58.82,58.93,94500.0,31.8297,31.8297,31.5189,31.5778,94500.0
2009-09-25 09:35:00,58.9,59.29,58.85,59.14,80000.0,31.5618,31.7707,31.535,31.6904,80000.0
2009-09-25 09:40:00,59.1,59.33,59.02,59.19,84500.0,31.6689,31.7922,31.6261,31.7172,84500.0
2009-09-25 09:45:00,59.21,59.54,59.21,59.32,51000.0,31.7279,31.9047,31.7279,31.7868,51000.0
2009-09-25 09:50:00,59.32,59.34,59.06,59.21,58000.0,31.7868,31.7975,31.6475,31.7279,58000.0
2009-09-25 09:55:00,59.22,59.42,59.11,59.33,51000.0,31.7332,31.8404,31.6743,31.7922,51000.0
2009-09-25 10:00:00,59.29,59.36,59.06,59.23,40000.0,31.7707,31.8083,31.6475,31.7386,40000.0
2009-09-25 10:05:00,59.3,59.47,59.14,59.41,42500.0,31.7761,31.8672,31.6904,31.835,42500.0
2009-09-25 10:10:00,59.51,59.51,59.27,59.27,33500.0,31.8886,31.8886,31.76,31.76,33500.0
2009-09-25 10:15:00,59.32,59.46,59.06,59.19,58500.0,31.7868,31.8618,31.6475,31.7172,58500.0
2009-09-25 10:20:00,59.24,59.36,59.13,59.19,32500.0,31.744,31.8083,31.685,31.7172,32500.0
2009-09-25 10:25:00,59.2,59.32,59.2,59.24,23500.0,31.7225,31.7868,31.7225,31.744,23500.0
2009-09-25 10:30:00,59.3,59.42,59.28,59.29,19500.0,31.7761,31.8404,31.7654,31.7707,19500.0
2009-09-25 10:35:00,59.3,59.33,58.9,58.9,84000.0,31.7761,31.7922,31.5618,31.5618,84000.0
2009-09-25 10:40:00,58.91,58.96,58.68,58.92,84500.0,31.5671,31.5939,31.4439,31.5725,84500.0
2009-09-25 10:45:00,58.96,59.01,58.79,58.8,38000.0,31.5939,31.6207,31.5028,31.5082,38000.0
2009-09-25 10:50:00,58.75,58.84,58.7,58.8,20500.0,31.4814,31.5296,31.4546,31.5082,20500.0
2009-09-25 10:55:00,58.76,58.85,58.7,58.8,14500.0,31.4867,31.535,31.4546,31.5082,14500.0
2009-09-25 11:00:00,58.84,58.97,58.8,58.97,12000.0,31.5296,31.5993,31.5082,31.5993,12000.0
2009-09-25 11:05:00,59.02,59.08,58.94,59.03,20000.0,31.6261,31.6582,31.5832,31.6314,20000.0
2009-09-25 11:10:00,59.06,59.1,59.0,59.02,27500.0,31.6475,31.6689,31.6153,31.6261,27500.0
2009-09-25 11:15:00,59.02,59.11,58.96,58.97,42500.0,31.6261,31.6743,31.5939,31.5993,42500.0
2009-09-25 11:20:00,58.93,59.04,58.93,59.0,12000.0,31.5778,31.6368,31.5778,31.6153,12000.0
2009-09-25 11:25:00,59.01,59.2,58.97,59.13,12000.0,31.6207,31.7225,31.5993,31.685,12000.0
2009-09-25 11:30:00,59.12,59.13,59.02,59.08,15000.0,31.6796,31.685,31.6261,31.6582,15000.0
2009-09-25 11:35:00,59.07,59.15,59.04,59.11,17000.0,31.6529,31.6957,31.6368,31.6743,17000.0
2009-09-25 11:40:00,59.12,59.18,59.1,59.18,4500.0,31.6796,31.7118,31.6689,31.7118,4500.0
2009-09-25 11:45:00,59.15,59.15,59.01,59.01,12500.0,31.6957,31.6957,31.6207,31.6207,12500.0
2009-09-25 11:50:00,59.05,59.34,59.02,59.23,69500.0,31.6421,31.7975,31.6261,31.7386,69500.0
2009-09-25 11:55:00,59.24,59.3,59.12,59.15,47000.0,31.744,31.7761,31.6796,31.6957,47000.0
2009-09-25 12:00:00,59.12,59.17,59.06,59.08,24000.0,31.6796,31.7064,31.6475,31.6582,24000.0
2009-09-25 12:05:00,59.12,59.12,59.05,59.06,8500.0,31.6796,31.6796,31.6421,31.6475,8500.0
2009-09-25 12:10:00,59.07,59.1,58.91,58.95,38000.0,31.6529,31.6689,31.5671,31.5886,38000.0
2009-09-25 12:15:00,58.91,58.95,58.7,58.8,20500.0,31.5671,31.5886,31.4546,31.5082,20500.0
2009-09-25 12:20:00,58.8,58.82,58.7,58.72,73500.0,31.5082,31.5189,31.4546,31.4653,73500.0
2009-09-25 12:25:00,58.72,58.85,58.72,58.8,19000.0,31.4653,31.535,31.4653,31.5082,19000.0
2009-09-25 12:30:00,58.79,58.83,58.78,58.78,6000.0,31.5028,31.5243,31.4975,31.4975,6000.0
2009-09-25 12:35:00,58.8,58.81,58.67,58.67,36000.0,31.5082,31.5135,31.4385,31.4385,36000.0
2009-09-25 12:40:00,58.62,58.65,58.56,58.63,33500.0,31.4117,31.4278,31.3796,31.4171,33500.0
2009-09-25 12:45:00,58.6,58.62,58.58,58.59,11000.0,31.401,31.4117,31.3903,31.3956,11000.0
2009-09-25 12:50:00,58.66,58.66,58.54,58.58,13000.0,31.4332,31.4332,31.3689,31.3903,13000.0
2009-09-25 12:55:00,58.56,58.6,58.5,58.52,28000.0,31.3796,31.401,31.3474,31.3581,28000.0
2009-09-25 13:00:00,58.53,58.57,58.5,58.54,23000.0,31.3635,31.3849,31.3474,31.3689,23000.0
2009-09-25 13:05:00,58.52,58.53,58.45,58.49,35000.0,31.3581,31.3635,31.3206,31.3421,35000.0
2009-09-25 13:10:00,58.5,58.54,58.46,58.51,23000.0,31.3474,31.3689,31.326,31.3528,23000.0
2009-09-25 13:15:00,58.53,58.53,58.49,58.49,3000.0,31.3635,31.3635,31.3421,31.3421,3000.0
2009-09-25 13:20:00,58.52,58.54,58.05,58.05,152500.0,31.3581,31.3689,31.1063,31.1063,152500.0
2009-09-25 13:25:00,58.05,58.62,58.05,58.6,89500.0,31.1063,31.4117,31.1063,31.401,89500.0
2009-09-25 13:30:00,58.5,58.59,58.45,58.51,16500.0,31.3474,31.3956,31.3206,31.3528,16500.0
2009-09-25 13:35:00,58.51,58.57,58.41,58.55,42500.0,31.3528,31.3849,31.2992,31.3742,42500.0
2009-09-25 13:40:00,58.57,58.65,58.55,58.65,39000.0,31.3849,31.4278,31.3742,31.4278,39000.0
2009-09-25 13:45:00,58.65,58.74,58.64,58.7,26500.0,31.4278,31.476,31.4224,31.4546,26500.0
2009-09-25 13:50:00,58.73,58.75,58.63,58.69,39000.0,31.4707,31.4814,31.4171,31.4492,39000.0
2009-09-25 13:55:00,58.7,58.86,58.7,58.86,48000.0,31.4546,31.5403,31.4546,31.5403,48000.0
2009-09-25 14:00:00,58.86,58.94,58.83,58.86,54000.0,31.5403,31.5832,31.5243,31.5403,54000.0
2009-09-25 14:05:00,58.86,59.08,58.86,59.0,44000.0,31.5403,31.6582,31.5403,31.6153,44000.0
2009-09-25 14:10:00,59.0,59.19,58.99,59.08,33000.0,31.6153,31.7172,31.61,31.6582,33000.0
2009-09-25 14:15:00,59.08,59.1,58.91,58.92,29500.0,31.6582,31.6689,31.5671,31.5725,29500.0
2009-09-25 14:20:00,58.94,59.11,58.92,59.03,24500.0,31.5832,31.6743,31.5725,31.6314,24500.0
2009-09-25 14:25:00,59.0,59.0,58.76,58.77,33000.0,31.6153,31.6153,31.4867,31.4921,33000.0
2009-09-25 14:30:00,58.77,58.79,58.6,58.67,56000.0,31.4921,31.5028,31.401,31.4385,56000.0
2009-09-25 14:35:00,58.68,58.71,58.57,58.68,32500.0,31.4439,31.4599,31.3849,31.4439,32500.0
2009-09-25 14:40:00,58.69,58.87,58.69,58.87,35000.0,31.4492,31.5457,31.4492,31.5457,35000.0
2009-09-25 14:45:00,58.84,59.0,58.82,58.87,25000.0,31.5296,31.6153,31.5189,31.5457,25000.0
2009-09-25 14:50:00,58.82,59.26,58.82,59.25,17000.0,31.5189,31.7547,31.5189,31.7493,17000.0
2009-09-25 14:55:00,59.27,59.28,59.16,59.24,17500.0,31.76,31.7654,31.7011,31.744,17500.0
2009-09-25 15:00:00,59.21,59.29,59.12,59.22,72500.0,31.7279,31.7707,31.6796,31.7332,72500.0
2009-09-25 15:05:00,59.2,59.24,59.05,59.07,17500.0,31.7225,31.744,31.6421,31.6529,17500.0
2009-09-25 15:10:00,59.06,59.06,58.98,59.03,23000.0,31.6475,31.6475,31.6046,31.6314,23000.0
2009-09-25 15:15:00,58.94,59.02,58.93,59.02,10500.0,31.5832,31.6261,31.5778,31.6261,10500.0
2009-09-25 15:20:00,59.06,59.27,59.04,59.14,81500.0,31.6475,31.76,31.6368,31.6904,81500.0
2009-09-25 15:25:00,59.12,59.28,59.07,59.2,26000.0,31.6796,31.7654,31.6529,31.7225,26000.0
2009-09-25 15:30:00,59.16,59.16,59.02,59.05,48000.0,31.7011,31.7011,31.6261,31.6421,48000.0
2009-09-25 15:35:00,59.05,59.22,59.03,59.15,98000.0,31.6421,31.7332,31.6314,31.6957,98000.0
2009-09-25 15:40:00,59.1,59.11,58.79,58.97,65500.0,31.6689,31.6743,31.5028,31.5993,65500.0
2009-09-25 15:45:00,58.97,58.97,58.78,58.91,59000.0,31.5993,31.5993,31.4975,31.5671,59000.0
2009-09-25 15:50:00,58.92,59.2,58.92,58.95,165000.0,31.5725,31.7225,31.5725,31.5886,165000.0
2009-09-25 15:55:00,58.94,58.94,58.69,58.69,163000.0,31.5832,31.5832,31.4492,31.4492,163000.0
2009-09-28 09:35:00,59.22,59.58,59.21,59.55,33500.0,31.7332,31.9261,31.7279,31.9101,33500.0
2009-09-28 09:40:00,59.55,59.6,59.47,59.58,41500.0,31.9101,31.9369,31.8672,31.9261,41500.0
2009-09-28 09:45:00,59.58,59.92,59.57,59.71,130500.0,31.9261,32.1083,31.9208,31.9958,130500.0
2009-09-28 09:50:00,59.78,59.86,59.6,59.65,44000.0,32.0333,32.0762,31.9369,31.9637,44000.0
2009-09-28 09:55:00,59.65,59.71,59.32,59.33,88500.0,31.9637,31.9958,31.7868,31.7922,88500.0
2009-09-28 10:00:00,59.44,59.67,59.39,59.42,105500.0,31.8511,31.9744,31.8243,31.8404,105500.0
2009-09-28 10:05:00,59.49,59.5,59.3,59.41,56000.0,31.8779,31.8833,31.7761,31.835,56000.0
2009-09-28 10:10:00,59.45,59.45,59.25,59.27,34500.0,31.8565,31.8565,31.7493,31.76,34500.0
2009-09-28 10:15:00,59.32,59.37,59.25,59.26,35500.0,31.7868,31.8136,31.7493,31.7547,35500.0
2009-09-28 10:20:00,59.3,59.48,59.2,59.42,25500.0,31.7761,31.8726,31.7225,31.8404,25500.0
2009-09-28 10:25:00,59.45,59.49,59.33,59.33,21500.0,31.8565,31.8779,31.7922,31.7922,21500.0
2009-09-28 10:30:00,59.44,59.66,59.42,59.6,30000.0,31.8511,31.969,31.8404,31.9369,30000.0
2009-09-28 10:35:00,59.59,59.62,59.5,59.54,25000.0,31.9315,31.9476,31.8833,31.9047,25000.0
2009-09-28 10:40:00,59.52,59.58,59.45,59.58,18000.0,31.894,31.9261,31.8565,31.9261,18000.0
2009-09-28 10:45:00,59.56,59.74,59.53,59.74,37000.0,31.9154,32.0119,31.8993,32.0119,37000.0
2009-09-28 10:50:00,59.72,59.8,59.7,59.71,15000.0,32.0012,32.044,31.9904,31.9958,15000.0
2009-09-28 10:55:00,59.7,59.84,59.69,59.83,18500.0,31.9904,32.0655,31.9851,32.0601,18500.0
2009-09-28 11:00:00,59.79,59.9,59.77,59.82,21000.0,32.0387,32.0976,32.028,32.0547,21000.0
2009-09-28 11:05:00,59.82,59.98,59.82,59.98,23000.0,32.0547,32.1405,32.0547,32.1405,23000.0
2009-09-28 11:10:00,60.0,60.0,59.81,59.85,33500.0,32.1512,32.1512,32.0494,32.0708,33500.0
2009-09-28 11:15:00,59.85,59.96,59.85,59.93,21500.0,32.0708,32.1298,32.0708,32.1137,21500.0
2009-09-28 11:20:00,59.96,59.97,59.9,59.96,21000.0,32.1298,32.1351,32.0976,32.1298,21000.0
2009-09-28 11:25:00,59.98,60.2,59.97,60.2,49000.0,32.1405,32.2584,32.1351,32.2584,49000.0
2009-09-28 11:30:00,60.19,60.32,60.16,60.21,48000.0,32.253,32.3227,32.2369,32.2637,48000.0
2009-09-28 11:35:00,60.21,60.22,60.15,60.22,15000.0,32.2637,32.2691,32.2316,32.2691,15000.0
2009-09-28 11:40:00,60.19,60.28,60.12,60.24,26500.0,32.253,32.3012,32.2155,32.2798,26500.0
2009-09-28 11:45:00,60.25,60.44,60.22,60.43,52500.0,32.2852,32.387,32.2691,32.3816,52500.0
2009-09-28 11:50:00,60.44,60.53,60.4,60.53,36500.0,32.387,32.4352,32.3655,32.4352,36500.0
2009-09-28 11:55:00,60.56,60.71,60.49,60.65,124000.0,32.4513,32.5317,32.4138,32.4995,124000.0
2009-09-28 12:00:00,60.65,60.95,60.64,60.95,76500.0,32.4995,32.6603,32.4941,32.6603,76500.0
2009-09-28 12:05:00,60.96,61.18,60.93,61.17,198000.0,32.6656,32.7835,32.6495,32.7781,198000.0
2009-09-28 12:10:00,61.17,61.18,60.86,60.92,87500.0,32.7781,32.7835,32.612,32.6442,87500.0
2009-09-28 12:15:00,60.95,60.98,60.8,60.83,28500.0,32.6603,32.6763,32.5799,32.596,28500.0
2009-09-28 12:20:00,60.84,60.86,60.75,60.79,50500.0,32.6013,32.612,32.5531,32.5745,50500.0
2009-09-28 12:25:00,60.77,60.8,60.7,60.8,49000.0,32.5638,32.5799,32.5263,32.5799,49000.0
2009-09-28 12:30:00,60.85,60.87,60.75,60.81,27000.0,32.6067,32.6174,32.5531,32.5852,27000.0
2009-09-28 12:35:00,60.79,60.89,60.75,60.88,31000.0,32.5745,32.6281,32.5531,32.6228,31000.0
2009-09-28 12:40:00,60.86,61.14,60.86,61.14,52000.0,32.612,32.7621,32.612,32.7621,52000.0
2009-09-28 12:45:00,61.11,61.2,61.05,61.13,68000.0,32.746,32.7942,32.7138,32.7567,68000.0
2009-09-28 12:50:00,61.13,61.46,60.9,61.35,113500.0,32.7567,32.9335,32.6335,32.8746,113500.0
2009-09-28 12:55:00,61.3,61.35,61.0,61.12,66500.0,32.8478,32.8746,32.6871,32.7514,66500.0
2009-09-28 13:00:00,61.14,61.2,61.01,61.05,80000.0,32.7621,32.7942,32.6924,32.7138,80000.0
2009-09-28 13:05:00,61.07,61.34,61.07,61.29,116000.0,32.7246,32.8692,32.7246,32.8425,116000.0
2009-09-28 13:10:00,61.33,61.5,61.32,61.44,64500.0,32.8639,32.955,32.8585,32.9228,64500.0
2009-09-28 13:15:00,61.42,61.42,61.27,61.35,50500.0,32.9121,32.9121,32.8317,32.8746,50500.0
2009-09-28 13:20:00,61.35,61.59,61.35,61.49,83000.0,32.8746,33.0032,32.8746,32.9496,83000.0
2009-09-28 13:25:00,61.49,61.78,61.48,61.6,87000.0,32.9496,33.105,32.9443,33.0086,87000.0
2009-09-28 13:30:00,61.6,61.7,61.48,61.52,74500.0,33.0086,33.0622,32.9443,32.9657,74500.0
2009-09-28 13:35:00,61.51,61.56,61.43,61.53,38000.0,32.9603,32.9871,32.9175,32.9711,38000.0
2009-09-28 13:40:00,61.53,61.86,61.53,61.76,84500.0,32.9711,33.1479,32.9711,33.0943,84500.0
2009-09-28 13:45:00,61.76,61.85,61.71,61.8,145500.0,33.0943,33.1425,33.0675,33.1157,145500.0
2009-09-28 13:50:00,61.79,61.86,61.74,61.74,44000.0,33.1104,33.1479,33.0836,33.0836,44000.0
2009-09-28 13:55:00,61.78,61.78,61.53,61.61,71000.0,33.105,33.105,32.9711,33.0139,71000.0
2009-09-28 14:00:00,61.6,61.62,61.5,61.53,51000.0,33.0086,33.0193,32.955,32.9711,51000.0
2009-09-28 14:05:00,61.51,61.51,61.29,61.31,42500.0,32.9603,32.9603,32.8425,32.8532,42500.0
2009-09-28 14:10:00,61.33,61.48,61.29,61.33,71000.0,32.8639,32.9443,32.8425,32.8639,71000.0
2009-09-28 14:15:00,61.33,61.64,61.27,61.52,104500.0,32.8639,33.03,32.8317,32.9657,104500.0
2009-09-28 14:20:00,61.57,61.6,61.41,61.53,44000.0,32.9925,33.0086,32.9068,32.9711,44000.0
2009-09-28 14:25:00,61.48,61.56,61.38,61.56,44000.0,32.9443,32.9871,32.8907,32.9871,44000.0
2009-09-28 14:30:00,61.57,61.61,61.47,61.54,47500.0,32.9925,33.0139,32.9389,32.9764,47500.0
2009-09-28 14:35:00,61.56,61.63,61.28,61.42,76500.0,32.9871,33.0246,32.8371,32.9121,76500.0
2009-09-28 14:40:00,61.43,61.45,61.28,61.34,80000.0,32.9175,32.9282,32.8371,32.8692,80000.0
2009-09-28 14:45:00,61.37,61.38,61.25,61.37,64500.0,32.8853,32.8907,32.821,32.8853,64500.0
2009-09-28 14:50:00,61.37,61.46,61.35,61.36,54500.0,32.8853,32.9335,32.8746,32.88,54500.0
2009-09-28 14:55:00,61.36,61.44,61.31,61.33,81000.0,32.88,32.9228,32.8532,32.8639,81000.0
2009-09-28 15:00:00,61.33,61.4,61.25,61.35,70000.0,32.8639,32.9014,32.821,32.8746,70000.0
2009-09-28 15:05:00,61.33,61.45,61.28,61.42,57000.0,32.8639,32.9282,32.8371,32.9121,57000.0
2009-09-28 15:10:00,61.42,61.42,61.31,61.31,50000.0,32.9121,32.9121,32.8532,32.8532,50000.0
2009-09-28 15:15:00,61.31,61.44,61.3,61.38,76000.0,32.8532,32.9228,32.8478,32.8907,76000.0
2009-09-28 15:20:00,61.38,61.56,61.35,61.42,88000.0,32.8907,32.9871,32.8746,32.9121,88000.0
2009-09-28 15:25:00,61.41,61.44,61.36,61.44,65500.0,32.9068,32.9228,32.88,32.9228,65500.0
2009-09-28 15:30:00,61.42,61.57,61.37,61.53,80000.0,32.9121,32.9925,32.8853,32.9711,80000.0
2009-09-28 15:35:00,61.53,61.65,61.46,61.57,97000.0,32.9711,33.0354,32.9335,32.9925,97000.0
2009-09-28 15:40:00,61.55,61.65,61.51,61.53,151000.0,32.9818,33.0354,32.9603,32.9711,151000.0
2009-09-28 15:45:00,61.54,61.68,61.53,61.54,151500.0,32.9764,33.0514,32.9711,32.9764,151500.0
2009-09-28 15:50:00,61.53,61.77,61.5,61.65,189000.0,32.9711,33.0997,32.955,33.0354,189000.0
2009-09-28 15:55:00,61.63,61.96,61.61,61.92,332500.0,33.0246,33.2015,33.0139,33.18,332500.0
2009-09-29 09:30:00,61.6,62.44,61.4,62.05,147500.0,33.0086,33.4587,32.9014,33.2497,147500.0
2009-09-29 09:35:00,62.01,62.29,61.91,62.05,113500.0,33.2283,33.3783,33.1747,33.2497,113500.0
2009-09-29 09:40:00,61.97,62.22,61.96,62.16,112000.0,33.2068,33.3408,33.2015,33.3086,112000.0
2009-09-29 09:45:00,62.18,62.39,61.9,61.9,71500.0,33.3194,33.4319,33.1693,33.1693,71500.0
2009-09-29 09:50:00,61.92,61.92,61.62,61.66,145000.0,33.18,33.18,33.0193,33.0407,145000.0
2009-09-29 09:55:00,61.67,61.93,61.46,61.9,205000.0,33.0461,33.1854,32.9335,33.1693,205000.0
2009-09-29 10:00:00,61.77,61.84,61.11,61.48,142000.0,33.0997,33.1372,32.746,32.9443,142000.0
2009-09-29 10:05:00,61.53,61.58,61.29,61.44,102000.0,32.9711,32.9978,32.8425,32.9228,102000.0
2009-09-29 10:10:00,61.42,61.76,61.35,61.64,60000.0,32.9121,33.0943,32.8746,33.03,60000.0
2009-09-29 10:15:00,61.66,61.94,61.59,61.87,107500.0,33.0407,33.1908,33.0032,33.1532,107500.0
2009-09-29 10:20:00,61.86,61.94,61.72,61.72,74500.0,33.1479,33.1908,33.0729,33.0729,74500.0
2009-09-29 10:25:00,61.72,62.04,61.7,61.91,42500.0,33.0729,33.2443,33.0622,33.1747,42500.0
2009-09-29 10:30:00,61.91,62.15,61.91,62.02,142500.0,33.1747,33.3033,33.1747,33.2336,142500.0
2009-09-29 10:35:00,61.96,62.06,61.89,61.99,49500.0,33.2015,33.2551,33.164,33.2175,49500.0
2009-09-29 10:40:00,61.94,62.0,61.76,61.76,30000.0,33.1908,33.2229,33.0943,33.0943,30000.0
2009-09-29 10:45:00,61.78,61.84,61.66,61.68,64000.0,33.105,33.1372,33.0407,33.0514,64000.0
2009-09-29 10:50:00,61.67,61.78,61.56,61.64,53500.0,33.0461,33.105,32.9871,33.03,53500.0
2009-09-29 10:55:00,61.61,61.64,61.38,61.45,48000.0,33.0139,33.03,32.8907,32.9282,48000.0
2009-09-29 11:00:00,61.45,61.59,61.28,61.51,80000.0,32.9282,33.0032,32.8371,32.9603,80000.0
2009-09-29 11:05:00,61.5,61.52,61.38,61.39,60500.0,32.955,32.9657,32.8907,32.896,60500.0
2009-09-29 11:10:00,61.39,61.63,61.36,61.59,48500.0,32.896,33.0246,32.88,33.0032,48500.0
2009-09-29 11:15:00,61.59,61.67,61.4,61.4,24000.0,33.0032,33.0461,32.9014,32.9014,24000.0
2009-09-29 11:20:00,61.4,61.54,61.36,61.51,63000.0,32.9014,32.9764,32.88,32.9603,63000.0
2009-09-29 11:25:00,61.51,61.62,61.44,61.51,63500.0,32.9603,33.0193,32.9228,32.9603,63500.0
2009-09-29 11:30:00,61.55,61.62,61.19,61.24,115500.0,32.9818,33.0193,32.7889,32.8157,115500.0
2009-09-29 11:35:00,61.21,61.28,60.82,60.82,96000.0,32.7996,32.8371,32.5906,32.5906,96000.0
2009-09-29 11:40:00,60.89,61.09,60.76,60.91,78000.0,32.6281,32.7353,32.5584,32.6388,78000.0
2009-09-29 11:45:00,60.91,61.07,60.81,61.07,88500.0,32.6388,32.7246,32.5852,32.7246,88500.0
2009-09-29 11:50:00,61.08,61.27,61.05,61.19,52000.0,32.7299,32.8317,32.7138,32.7889,52000.0
2009-09-29 11:55:00,61.19,61.2,61.05,61.07,29500.0,32.7889,32.7942,32.7138,32.7246,29500.0
2009-09-29 12:00:00,61.08,61.27,61.08,61.17,24000.0,32.7299,32.8317,32.7299,32.7781,24000.0
2009-09-29 12:05:00,61.18,61.22,61.08,61.22,31000.0,32.7835,32.8049,32.7299,32.8049,31000.0
2009-09-29 12:10:00,61.19,61.24,60.87,61.03,167000.0,32.7889,32.8157,32.6174,32.7031,167000.0
2009-09-29 12:15:00,60.99,61.0,60.73,60.75,55500.0,32.6817,32.6871,32.5424,32.5531,55500.0
2009-09-29 12:20:00,60.77,60.84,60.64,60.66,81000.0,32.5638,32.6013,32.4941,32.5049,81000.0
2009-09-29 12:25:00,60.66,60.94,60.66,60.86,58000.0,32.5049,32.6549,32.5049,32.612,58000.0
2009-09-29 12:30:00,60.89,61.03,60.88,61.03,23000.0,32.6281,32.7031,32.6228,32.7031,23000.0
2009-09-29 12:35:00,61.04,61.08,60.99,61.0,61000.0,32.7085,32.7299,32.6817,32.6871,61000.0
2009-09-29 12:40:00,60.94,61.0,60.94,61.0,19000.0,32.6549,32.6871,32.6549,32.6871,19000.0
2009-09-29 12:45:00,61.01,61.22,60.99,61.13,53500.0,32.6924,32.8049,32.6817,32.7567,53500.0
2009-09-29 12:50:00,61.17,61.19,61.05,61.19,66500.0,32.7781,32.7889,32.7138,32.7889,66500.0
2009-09-29 12:55:00,61.19,61.25,61.12,61.25,11500.0,32.7889,32.821,32.7514,32.821,11500.0
2009-09-29 13:00:00,61.2,61.39,61.2,61.29,17500.0,32.7942,32.896,32.7942,32.8425,17500.0
2009-09-29 13:05:00,61.34,61.42,61.31,61.31,17000.0,32.8692,32.9121,32.8532,32.8532,17000.0
2009-09-29 13:10:00,61.31,61.32,61.15,61.17,26500.0,32.8532,32.8585,32.7674,32.7781,26500.0
2009-09-29 13:15:00,61.21,61.21,61.02,61.05,34000.0,32.7996,32.7996,32.6978,32.7138,34000.0
2009-09-29 13:20:00,61.05,61.22,61.05,61.22,28500.0,32.7138,32.8049,32.7138,32.8049,28500.0
2009-09-29 13:25:00,61.25,61.35,61.23,61.35,9000.0,32.821,32.8746,32.8103,32.8746,9000.0
2009-09-29 13:30:00,61.28,61.3,61.17,61.26,11500.0,32.8371,32.8478,32.7781,32.8264,11500.0
2009-09-29 13:35:00,61.24,61.44,61.24,61.37,23500.0,32.8157,32.9228,32.8157,32.8853,23500.0
2009-09-29 13:40:00,61.37,61.4,61.34,61.4,21000.0,32.8853,32.9014,32.8692,32.9014,21000.0
2009-09-29 13:45:00,61.43,61.63,61.43,61.56,59500.0,32.9175,33.0246,32.9175,32.9871,59500.0
2009-09-29 13:50:00,61.56,61.65,61.53,61.6,51000.0,32.9871,33.0354,32.9711,33.0086,51000.0
2009-09-29 13:55:00,61.6,61.74,61.6,61.74,32000.0,33.0086,33.0836,33.0086,33.0836,32000.0
2009-09-29 14:00:00,61.79,61.79,61.4,61.4,93000.0,33.1104,33.1104,32.9014,32.9014,93000.0
2009-09-29 14:05:00,61.42,61.53,61.38,61.52,44500.0,32.9121,32.9711,32.8907,32.9657,44500.0
2009-09-29 14:10:00,61.52,61.65,61.52,61.65,21500.0,32.9657,33.0354,32.9657,33.0354,21500.0
2009-09-29 14:15:00,61.63,61.64,61.59,61.62,25500.0,33.0246,33.03,33.0032,33.0193,25500.0
2009-09-29 14:20:00,61.63,61.67,61.58,61.63,39000.0,33.0246,33.0461,32.9978,33.0246,39000.0
2009-09-29 14:25:00,61.61,61.61,61.47,61.5,32000.0,33.0139,33.0139,32.9389,32.955,32000.0
2009-09-29 14:30:00,61.49,61.51,61.35,61.4,81000.0,32.9496,32.9603,32.8746,32.9014,81000.0
2009-09-29 14:35:00,61.41,61.48,61.38,61.42,47500.0,32.9068,32.9443,32.8907,32.9121,47500.0
2009-09-29 14:40:00,61.4,61.45,61.35,61.37,42000.0,32.9014,32.9282,32.8746,32.8853,42000.0
2009-09-29 14:45:00,61.37,61.38,61.3,61.34,74500.0,32.8853,32.8907,32.8478,32.8692,74500.0
2009-09-29 14:50:00,61.33,61.58,61.33,61.54,45000.0,32.8639,32.9978,32.8639,32.9764,45000.0
2009-09-29 14:55:00,61.52,61.67,61.37,61.39,50500.0,32.9657,33.0461,32.8853,32.896,50500.0
2009-09-29 15:00:00,61.37,61.48,61.35,61.44,46500.0,32.8853,32.9443,32.8746,32.9228,46500.0
2009-09-29 15:05:00,61.48,61.52,61.4,61.4,49000.0,32.9443,32.9657,32.9014,32.9014,49000.0
2009-09-29 15:10:00,61.4,61.46,61.3,61.35,52500.0,32.9014,32.9335,32.8478,32.8746,52500.0
2009-09-29 15:15:00,61.32,61.38,61.22,61.23,51500.0,32.8585,32.8907,32.8049,32.8103,51500.0
2009-09-29 15:20:00,61.26,61.51,61.21,61.51,56500.0,32.8264,32.9603,32.7996,32.9603,56500.0
2009-09-29 15:25:00,61.45,61.63,61.33,61.33,120000.0,32.9282,33.0246,32.8639,32.8639,120000.0
2009-09-29 15:30:00,61.34,61.51,61.34,61.49,97500.0,32.8692,32.9603,32.8692,32.9496,97500.0
2009-09-29 15:35:00,61.48,61.52,61.41,61.5,49000.0,32.9443,32.9657,32.9068,32.955,49000.0
2009-09-29 15:40:00,61.47,61.51,61.3,61.35,111500.0,32.9389,32.9603,32.8478,32.8746,111500.0
2009-09-29 15:45:00,61.36,61.48,61.22,61.32,138000.0,32.88,32.9443,32.8049,32.8585,138000.0
2009-09-29 15:50:00,61.34,61.35,61.15,61.33,206500.0,32.8692,32.8746,32.7674,32.8639,206500.0
2009-09-29 15:55:00,61.33,61.36,61.15,61.16,217500.0,32.8639,32.88,32.7674,32.7728,217500.0
2009-09-30 09:30:00,61.25,61.54,61.0,61.51,106500.0,32.821,32.9764,32.6871,32.9603,106500.0
2009-09-30 09:35:00,61.52,61.74,61.4,61.46,123500.0,32.9657,33.0836,32.9014,32.9335,123500.0
2009-09-30 09:40:00,61.44,61.55,61.14,61.16,121000.0,32.9228,32.9818,32.7621,32.7728,121000.0
2009-09-30 09:45:00,61.16,61.16,60.54,60.61,179000.0,32.7728,32.7728,32.4406,32.4781,179000.0
2009-09-30 09:50:00,60.61,60.67,60.32,60.49,150000.0,32.4781,32.5102,32.3227,32.4138,150000.0
2009-09-30 09:55:00,60.5,60.54,60.0,60.4,165500.0,32.4191,32.4406,32.1512,32.3655,165500.0
2009-09-30 10:00:00,60.31,60.5,60.02,60.35,154500.0,32.3173,32.4191,32.1619,32.3387,154500.0
2009-09-30 10:05:00,60.35,60.99,60.35,60.61,183000.0,32.3387,32.6817,32.3387,32.4781,183000.0
2009-09-30 10:10:00,60.63,60.79,60.48,60.7,75000.0,32.4888,32.5745,32.4084,32.5263,75000.0
2009-09-30 10:15:00,60.66,60.73,60.55,60.58,93000.0,32.5049,32.5424,32.4459,32.462,93000.0
2009-09-30 10:20:00,60.58,60.6,60.44,60.53,33500.0,32.462,32.4727,32.387,32.4352,33500.0
2009-09-30 10:25:00,60.53,60.57,60.4,60.4,30500.0,32.4352,32.4566,32.3655,32.3655,30500.0
2009-09-30 10:30:00,60.37,60.41,60.22,60.36,96000.0,32.3495,32.3709,32.2691,32.3441,96000.0
2009-09-30 10:35:00,60.3,60.4,60.24,60.3,32000.0,32.312,32.3655,32.2798,32.312,32000.0
2009-09-30 10:40:00,60.3,60.4,60.2,60.31,66000.0,32.312,32.3655,32.2584,32.3173,66000.0
2009-09-30 10:45:00,60.4,60.53,60.37,60.38,46500.0,32.3655,32.4352,32.3495,32.3548,46500.0
2009-09-30 10:50:00,60.46,60.46,60.35,60.4,30000.0,32.3977,32.3977,32.3387,32.3655,30000.0
2009-09-30 10:55:00,60.39,60.45,60.3,60.35,15000.0,32.3602,32.3923,32.312,32.3387,15000.0
2009-09-30 11:00:00,60.39,60.6,60.38,60.56,51500.0,32.3602,32.4727,32.3548,32.4513,51500.0
2009-09-30 11:05:00,60.6,60.76,60.6,60.68,13500.0,32.4727,32.5584,32.4727,32.5156,13500.0
2009-09-30 11:10:00,60.68,60.86,60.68,60.74,49500.0,32.5156,32.612,32.5156,32.5477,49500.0
2009-09-30 11:15:00,60.79,60.91,60.73,60.89,40500.0,32.5745,32.6388,32.5424,32.6281,40500.0
2009-09-30 11:20:00,60.88,60.92,60.78,60.86,24000.0,32.6228,32.6442,32.5692,32.612,24000.0
2009-09-30 11:25:00,60.9,60.99,60.85,60.91,26500.0,32.6335,32.6817,32.6067,32.6388,26500.0
2009-09-30 11:30:00,60.89,61.0,60.83,60.93,40000.0,32.6281,32.6871,32.596,32.6495,40000.0
2009-09-30 11:35:00,60.97,60.97,60.83,60.83,16000.0,32.671,32.671,32.596,32.596,16000.0
2009-09-30 11:40:00,60.9,60.94,60.81,60.9,27500.0,32.6335,32.6549,32.5852,32.6335,27500.0
2009-09-30 11:45:00,60.87,61.0,60.86,61.0,55500.0,32.6174,32.6871,32.612,32.6871,55500.0
2009-09-30 11:50:00,61.0,61.11,61.0,61.06,35000.0,32.6871,32.746,32.6871,32.7192,35000.0
2009-09-30 11:55:00,61.03,61.13,61.01,61.09,70000.0,32.7031,32.7567,32.6924,32.7353,70000.0
2009-09-30 12:00:00,61.13,61.17,61.06,61.1,28000.0,32.7567,32.7781,32.7192,32.7406,28000.0
2009-09-30 12:05:00,61.07,61.1,61.02,61.06,15000.0,32.7246,32.7406,32.6978,32.7192,15000.0
2009-09-30 12:10:00,61.04,61.16,61.04,61.12,27000.0,32.7085,32.7728,32.7085,32.7514,27000.0
2009-09-30 12:15:00,61.12,61.24,61.12,61.22,38500.0,32.7514,32.8157,32.7514,32.8049,38500.0
2009-09-30 12:20:00,61.21,61.3,61.21,61.29,33500.0,32.7996,32.8478,32.7996,32.8425,33500.0
2009-09-30 12:25:00,61.29,61.51,61.23,61.26,53000.0,32.8425,32.9603,32.8103,32.8264,53000.0
2009-09-30 12:30:00,61.33,61.33,61.24,61.27,20000.0,32.8639,32.8639,32.8157,32.8317,20000.0
2009-09-30 12:35:00,61.27,61.3,61.24,61.24,20000.0,32.8317,32.8478,32.8157,32.8157,20000.0
2009-09-30 12:40:00,61.29,61.31,61.19,61.27,33000.0,32.8425,32.8532,32.7889,32.8317,33000.0
2009-09-30 12:45:00,61.29,61.33,61.24,61.31,18500.0,32.8425,32.8639,32.8157,32.8532,18500.0
2009-09-30 12:50:00,61.33,61.42,61.31,61.41,29500.0,32.8639,32.9121,32.8532,32.9068,29500.0
2009-09-30 12:55:00,61.36,61.47,61.33,61.34,30500.0,32.88,32.9389,32.8639,32.8692,30500.0
2009-09-30 13:00:00,61.36,61.53,61.36,61.45,41500.0,32.88,32.9711,32.88,32.9282,41500.0
2009-09-30 13:05:00,61.5,61.61,61.19,61.24,97500.0,32.955,33.0139,32.7889,32.8157,97500.0
2009-09-30 13:10:00,61.22,61.32,61.19,61.27,30500.0,32.8049,32.8585,32.7889,32.8317,30500.0
2009-09-30 13:15:00,61.26,61.29,61.16,61.18,20000.0,32.8264,32.8425,32.7728,32.7835,20000.0
2009-09-30 13:20:00,61.24,61.3,61.08,61.09,27500.0,32.8157,32.8478,32.7299,32.7353,27500.0
2009-09-30 13:25:00,61.11,61.3,61.0,61.23,125000.0,32.746,32.8478,32.6871,32.8103,125000.0
2009-09-30 13:30:00,61.22,61.25,61.15,61.19,22000.0,32.8049,32.821,32.7674,32.7889,22000.0
2009-09-30 13:35:00,61.2,61.3,61.14,61.25,28500.0,32.7942,32.8478,32.7621,32.821,28500.0
2009-09-30 13:40:00,61.26,61.27,61.02,61.11,50000.0,32.8264,32.8317,32.6978,32.746,50000.0
2009-09-30 13:45:00,61.07,61.13,61.0,61.11,16000.0,32.7246,32.7567,32.6871,32.746,16000.0
2009-09-30 13:50:00,61.11,61.34,61.11,61.25,45000.0,32.746,32.8692,32.746,32.821,45000.0
2009-09-30 13:55:00,61.26,61.33,61.23,61.28,12000.0,32.8264,32.8639,32.8103,32.8371,12000.0
2009-09-30 14:00:00,61.29,61.29,60.97,61.14,33000.0,32.8425,32.8425,32.671,32.7621,33000.0
2009-09-30 14:05:00,61.13,61.23,60.93,61.0,92000.0,32.7567,32.8103,32.6495,32.6871,92000.0
2009-09-30 14:10:00,60.99,61.03,60.91,61.01,57000.0,32.6817,32.7031,32.6388,32.6924,57000.0
2009-09-30 14:15:00,61.05,61.13,60.97,61.11,30500.0,32.7138,32.7567,32.671,32.746,30500.0
2009-09-30 14:20:00,61.16,61.2,61.11,61.14,33000.0,32.7728,32.7942,32.746,32.7621,33000.0
2009-09-30 14:25:00,61.19,61.19,61.09,61.15,56000.0,32.7889,32.7889,32.7353,32.7674,56000.0
2009-09-30 14:30:00,61.15,61.24,61.08,61.22,63500.0,32.7674,32.8157,32.7299,32.8049,63500.0
2009-09-30 14:35:00,61.29,61.42,61.29,61.42,22000.0,32.8425,32.9121,32.8425,32.9121,22000.0
2009-09-30 14:40:00,61.38,61.5,61.38,61.43,40500.0,32.8907,32.955,32.8907,32.9175,40500.0
2009-09-30 14:45:00,61.49,61.55,61.45,61.52,63500.0,32.9496,32.9818,32.9282,32.9657,63500.0
2009-09-30 14:50:00,61.54,61.54,61.45,61.5,41000.0,32.9764,32.9764,32.9282,32.955,41000.0
2009-09-30 14:55:00,61.47,61.5,61.34,61.36,79000.0,32.9389,32.955,32.8692,32.88,79000.0
2009-09-30 15:00:00,61.34,61.34,61.06,61.16,87500.0,32.8692,32.8692,32.7192,32.7728,87500.0
2009-09-30 15:05:00,61.12,61.31,61.11,61.3,144500.0,32.7514,32.8532,32.746,32.8478,144500.0
2009-09-30 15:10:00,61.2,61.28,61.03,61.11,89000.0,32.7942,32.8371,32.7031,32.746,89000.0
2009-09-30 15:15:00,61.02,61.18,61.0,61.16,56500.0,32.6978,32.7835,32.6871,32.7728,56500.0
2009-09-30 15:20:00,61.16,61.2,61.07,61.11,29500.0,32.7728,32.7942,32.7246,32.746,29500.0
2009-09-30 15:25:00,61.11,61.37,61.08,61.26,72000.0,32.746,32.8853,32.7299,32.8264,72000.0
2009-09-30 15:30:00,61.24,61.43,61.18,61.35,87000.0,32.8157,32.9175,32.7835,32.8746,87000.0
2009-09-30 15:35:00,61.35,61.47,61.28,61.4,90000.0,32.8746,32.9389,32.8371,32.9014,90000.0
2009-09-30 15:40:00,61.4,61.56,61.31,61.38,162000.0,32.9014,32.9871,32.8532,32.8907,162000.0
2009-09-30 15:45:00,61.43,61.67,61.29,61.65,112500.0,32.9175,33.0461,32.8425,33.0354,112500.0
2009-09-30 15:50:00,61.66,61.7,61.46,61.57,181000.0,33.0407,33.0622,32.9335,32.9925,181000.0
2009-09-30 15:55:00,61.57,61.71,61.53,61.64,234500.0,32.9925,33.0675,32.9711,33.03,234500.0
2009-10-01 09:30:00,60.6,60.6,59.72,59.9,325500.0,32.4727,32.4727,32.0012,32.0976,325500.0
2009-10-01 09:35:00,59.86,59.96,59.61,59.9,210000.0,32.0762,32.1298,31.9422,32.0976,210000.0
2009-10-01 09:40:00,59.81,59.9,59.64,59.8,132500.0,32.0494,32.0976,31.9583,32.044,132500.0
2009-10-01 09:45:00,59.72,59.89,59.6,59.83,162000.0,32.0012,32.0923,31.9369,32.0601,162000.0
2009-10-01 09:50:00,59.83,59.86,59.57,59.64,109500.0,32.0601,32.0762,31.9208,31.9583,109500.0
2009-10-01 09:55:00,59.63,59.98,59.6,59.94,109000.0,31.9529,32.1405,31.9369,32.119,109000.0
2009-10-01 10:00:00,59.98,60.06,59.57,60.01,174500.0,32.1405,32.1834,31.9208,32.1566,174500.0
2009-10-01 10:05:00,59.92,60.02,59.74,59.81,74000.0,32.1083,32.1619,32.0119,32.0494,74000.0
2009-10-01 10:10:00,59.75,60.16,59.74,60.03,60500.0,32.0172,32.2369,32.0119,32.1673,60500.0
2009-10-01 10:15:00,59.98,60.03,59.9,59.99,41500.0,32.1405,32.1673,32.0976,32.1458,41500.0
2009-10-01 10:20:00,59.98,60.27,59.98,60.17,70500.0,32.1405,32.2959,32.1405,32.2423,70500.0
2009-10-01 10:25:00,60.17,60.23,59.99,60.0,22000.0,32.2423,32.2744,32.1458,32.1512,22000.0
2009-10-01 10:30:00,59.99,59.99,59.76,59.81,121000.0,32.1458,32.1458,32.0226,32.0494,121000.0
2009-10-01 10:35:00,59.8,59.91,59.77,59.84,22000.0,32.044,32.103,32.028,32.0655,22000.0
2009-10-01 10:40:00,59.87,59.93,59.79,59.81,24000.0,32.0815,32.1137,32.0387,32.0494,24000.0
2009-10-01 10:45:00,59.81,59.84,59.64,59.64,31500.0,32.0494,32.0655,31.9583,31.9583,31500.0
2009-10-01 10:50:00,59.64,59.71,59.51,59.66,87000.0,31.9583,31.9958,31.8886,31.969,87000.0
2009-10-01 10:55:00,59.66,60.01,59.62,59.96,89500.0,31.969,32.1566,31.9476,32.1298,89500.0
2009-10-01 11:00:00,60.0,60.0,59.75,59.83,53000.0,32.1512,32.1512,32.0172,32.0601,53000.0
2009-10-01 11:05:00,59.75,59.87,59.46,59.5,47000.0,32.0172,32.0815,31.8618,31.8833,47000.0
2009-10-01 11:10:00,59.46,59.52,59.35,59.38,92000.0,31.8618,31.894,31.8029,31.819,92000.0
2009-10-01 11:15:00,59.36,59.47,59.35,59.43,60500.0,31.8083,31.8672,31.8029,31.8458,60500.0
2009-10-01 11:20:00,59.43,59.5,59.38,59.41,20000.0,31.8458,31.8833,31.819,31.835,20000.0
2009-10-01 11:25:00,59.39,59.44,59.25,59.29,64500.0,31.8243,31.8511,31.7493,31.7707,64500.0
2009-10-01 11:30:00,59.25,59.29,59.0,59.02,115500.0,31.7493,31.7707,31.6153,31.6261,115500.0
2009-10-01 11:35:00,59.0,59.09,59.0,59.09,43000.0,31.6153,31.6636,31.6153,31.6636,43000.0
2009-10-01 11:40:00,59.06,59.31,59.05,59.3,67500.0,31.6475,31.7815,31.6421,31.7761,67500.0
2009-10-01 11:45:00,59.25,59.27,59.1,59.16,20000.0,31.7493,31.76,31.6689,31.7011,20000.0
2009-10-01 11:50:00,59.11,59.18,59.1,59.12,31000.0,31.6743,31.7118,31.6689,31.6796,31000.0
2009-10-01 11:55:00,59.15,59.16,59.0,59.12,39500.0,31.6957,31.7011,31.6153,31.6796,39500.0
2009-10-01 12:00:00,59.12,59.26,59.12,59.13,50500.0,31.6796,31.7547,31.6796,31.685,50500.0
2009-10-01 12:05:00,59.14,59.36,59.08,59.36,109000.0,31.6904,31.8083,31.6582,31.8083,109000.0
2009-10-01 12:10:00,59.32,59.44,59.23,59.23,65500.0,31.7868,31.8511,31.7386,31.7386,65500.0
2009-10-01 12:15:00,59.24,59.3,59.19,59.24,43500.0,31.744,31.7761,31.7172,31.744,43500.0
2009-10-01 12:20:00,59.24,59.38,59.2,59.31,42500.0,31.744,31.819,31.7225,31.7815,42500.0
2009-10-01 12:25:00,59.31,59.43,59.31,59.4,13500.0,31.7815,31.8458,31.7815,31.8297,13500.0
2009-10-01 12:30:00,59.39,59.43,59.33,59.4,24000.0,31.8243,31.8458,31.7922,31.8297,24000.0
2009-10-01 12:35:00,59.41,59.44,59.2,59.23,24000.0,31.835,31.8511,31.7225,31.7386,24000.0
2009-10-01 12:40:00,59.19,59.31,59.13,59.18,30500.0,31.7172,31.7815,31.685,31.7118,30500.0
2009-10-01 12:45:00,59.14,59.35,59.14,59.3,34500.0,31.6904,31.8029,31.6904,31.7761,34500.0
2009-10-01 12:50:00,59.3,59.35,59.2,59.35,18000.0,31.7761,31.8029,31.7225,31.8029,18000.0
2009-10-01 12:55:00,59.35,59.39,59.28,59.39,28000.0,31.8029,31.8243,31.7654,31.8243,28000.0
2009-10-01 13:00:00,59.37,59.43,59.37,59.41,58500.0,31.8136,31.8458,31.8136,31.835,58500.0
2009-10-01 13:05:00,59.43,59.5,59.39,59.39,37500.0,31.8458,31.8833,31.8243,31.8243,37500.0
2009-10-01 13:10:00,59.39,59.49,59.3,59.41,20500.0,31.8243,31.8779,31.7761,31.835,20500.0
2009-10-01 13:15:00,59.44,59.54,59.39,59.44,73000.0,31.8511,31.9047,31.8243,31.8511,73000.0
2009-10-01 13:20:00,59.38,59.48,59.18,59.25,24500.0,31.819,31.8726,31.7118,31.7493,24500.0
2009-10-01 13:25:00,59.19,59.3,59.05,59.3,53000.0,31.7172,31.7761,31.6421,31.7761,53000.0
2009-10-01 13:30:00,59.24,59.26,59.16,59.2,42000.0,31.744,31.7547,31.7011,31.7225,42000.0
2009-10-01 13:35:00,59.23,59.32,59.18,59.22,44000.0,31.7386,31.7868,31.7118,31.7332,44000.0
2009-10-01 13:40:00,59.2,59.59,59.2,59.54,41500.0,31.7225,31.9315,31.7225,31.9047,41500.0
2009-10-01 13:45:00,59.52,59.52,59.46,59.48,4500.0,31.894,31.894,31.8618,31.8726,4500.0
2009-10-01 13:50:00,59.47,59.47,59.34,59.34,17500.0,31.8672,31.8672,31.7975,31.7975,17500.0
2009-10-01 13:55:00,59.37,59.37,59.3,59.31,40000.0,31.8136,31.8136,31.7761,31.7815,40000.0
2009-10-01 14:00:00,59.35,59.35,59.25,59.27,31000.0,31.8029,31.8029,31.7493,31.76,31000.0
2009-10-01 14:05:00,59.24,59.3,59.18,59.3,26000.0,31.744,31.7761,31.7118,31.7761,26000.0
2009-10-01 14:10:00,59.3,59.3,59.16,59.27,43500.0,31.7761,31.7761,31.7011,31.76,43500.0
2009-10-01 14:15:00,59.24,59.29,59.16,59.22,56500.0,31.744,31.7707,31.7011,31.7332,56500.0
2009-10-01 14:20:00,59.22,59.36,59.18,59.36,19500.0,31.7332,31.8083,31.7118,31.8083,19500.0
2009-10-01 14:25:00,59.34,59.43,59.27,59.38,32500.0,31.7975,31.8458,31.76,31.819,32500.0
2009-10-01 14:30:00,59.36,59.4,59.16,59.28,35500.0,31.8083,31.8297,31.7011,31.7654,35500.0
2009-10-01 14:35:00,59.28,59.47,59.28,59.37,59000.0,31.7654,31.8672,31.7654,31.8136,59000.0
2009-10-01 14:40:00,59.3,59.5,59.16,59.44,83000.0,31.7761,31.8833,31.7011,31.8511,83000.0
2009-10-01 14:45:00,59.38,59.54,59.38,59.51,53000.0,31.819,31.9047,31.819,31.8886,53000.0
2009-10-01 14:50:00,59.47,59.53,59.37,59.38,62000.0,31.8672,31.8993,31.8136,31.819,62000.0
2009-10-01 14:55:00,59.38,59.41,59.16,59.18,74500.0,31.819,31.835,31.7011,31.7118,74500.0
2009-10-01 15:00:00,59.15,59.18,59.05,59.05,53000.0,31.6957,31.7118,31.6421,31.6421,53000.0
2009-10-01 15:05:00,59.05,59.13,58.93,59.02,117500.0,31.6421,31.685,31.5778,31.6261,117500.0
2009-10-01 15:10:00,59.03,59.23,59.01,59.21,55000.0,31.6314,31.7386,31.6207,31.7279,55000.0
2009-10-01 15:15:00,59.24,59.3,59.12,59.19,54000.0,31.744,31.7761,31.6796,31.7172,54000.0
2009-10-01 15:20:00,59.23,59.3,59.04,59.25,39500.0,31.7386,31.7761,31.6368,31.7493,39500.0
2009-10-01 15:25:00,59.26,59.3,58.97,59.04,89000.0,31.7547,31.7761,31.5993,31.6368,89000.0
2009-10-01 15:30:00,59.08,59.29,59.01,59.21,125000.0,31.6582,31.7707,31.6207,31.7279,125000.0
2009-10-01 15:35:00,59.2,59.28,59.05,59.05,72000.0,31.7225,31.7654,31.6421,31.6421,72000.0
2009-10-01 15:40:00,59.05,59.35,59.0,59.07,150500.0,31.6421,31.8029,31.6153,31.6529,150500.0
2009-10-01 15:45:00,59.05,59.21,59.01,59.14,121500.0,31.6421,31.7279,31.6207,31.6904,121500.0
2009-10-01 15:50:00,59.14,59.15,58.86,58.92,195500.0,31.6904,31.6957,31.5403,31.5725,195500.0
2009-10-01 15:55:00,58.87,58.96,58.51,58.51,444000.0,31.5457,31.5939,31.3528,31.3528,444000.0
2009-10-02 09:30:00,57.8,58.48,57.5,58.43,195500.0,30.9723,31.3367,30.8116,31.3099,195500.0
2009-10-02 09:35:00,58.42,58.59,58.21,58.51,130000.0,31.3046,31.3956,31.192,31.3528,130000.0
2009-10-02 09:40:00,58.46,58.69,58.4,58.51,127500.0,31.326,31.4492,31.2938,31.3528,127500.0
2009-10-02 09:45:00,58.48,58.84,58.42,58.79,167500.0,31.3367,31.5296,31.3046,31.5028,167500.0
2009-10-02 09:50:00,58.78,58.9,58.64,58.7,163500.0,31.4975,31.5618,31.4224,31.4546,163500.0
2009-10-02 09:55:00,58.7,58.7,58.36,58.58,88000.0,31.4546,31.4546,31.2724,31.3903,88000.0
2009-10-02 10:00:00,58.52,59.39,58.37,59.39,178000.0,31.3581,31.8243,31.2778,31.8243,178000.0
2009-10-02 10:05:00,59.35,59.51,59.31,59.37,184000.0,31.8029,31.8886,31.7815,31.8136,184000.0
2009-10-02 10:10:00,59.38,59.68,59.37,59.48,155500.0,31.819,31.9797,31.8136,31.8726,155500.0
2009-10-02 10:15:00,59.42,59.94,59.41,59.82,222000.0,31.8404,32.119,31.835,32.0547,222000.0
2009-10-02 10:20:00,59.88,60.27,59.78,60.18,174500.0,32.0869,32.2959,32.0333,32.2477,174500.0
2009-10-02 10:25:00,60.26,60.3,59.9,60.06,97000.0,32.2905,32.312,32.0976,32.1834,97000.0
2009-10-02 10:30:00,60.01,60.33,59.75,60.32,128000.0,32.1566,32.328,32.0172,32.3227,128000.0
2009-10-02 10:35:00,60.34,60.45,60.09,60.09,102500.0,32.3334,32.3923,32.1994,32.1994,102500.0
2009-10-02 10:40:00,60.09,60.09,59.74,59.74,88000.0,32.1994,32.1994,32.0119,32.0119,88000.0
2009-10-02 10:45:00,59.77,59.8,59.2,59.28,108500.0,32.028,32.044,31.7225,31.7654,108500.0
2009-10-02 10:50:00,59.24,59.46,59.01,59.19,86000.0,31.744,31.8618,31.6207,31.7172,86000.0
2009-10-02 10:55:00,59.12,59.29,59.08,59.16,61500.0,31.6796,31.7707,31.6582,31.7011,61500.0
2009-10-02 11:00:00,59.21,59.33,59.17,59.33,29500.0,31.7279,31.7922,31.7064,31.7922,29500.0
2009-10-02 11:05:00,59.34,59.69,59.34,59.49,72000.0,31.7975,31.9851,31.7975,31.8779,72000.0
2009-10-02 11:10:00,59.52,59.52,59.39,59.44,30000.0,31.894,31.894,31.8243,31.8511,30000.0
2009-10-02 11:15:00,59.44,59.55,59.39,59.39,32500.0,31.8511,31.9101,31.8243,31.8243,32500.0
2009-10-02 11:20:00,59.43,59.44,59.34,59.39,35500.0,31.8458,31.8511,31.7975,31.8243,35500.0
2009-10-02 11:25:00,59.34,59.42,59.17,59.17,44000.0,31.7975,31.8404,31.7064,31.7064,44000.0
2009-10-02 11:30:00,59.16,59.53,59.16,59.32,52500.0,31.7011,31.8993,31.7011,31.7868,52500.0
2009-10-02 11:35:00,59.24,59.27,59.1,59.17,27500.0,31.744,31.76,31.6689,31.7064,27500.0
2009-10-02 11:40:00,59.16,59.16,58.79,58.88,65000.0,31.7011,31.7011,31.5028,31.551,65000.0
2009-10-02 11:45:00,58.94,59.2,58.88,59.2,36000.0,31.5832,31.7225,31.551,31.7225,36000.0
2009-10-02 11:50:00,59.21,59.21,58.89,59.07,67000.0,31.7279,31.7279,31.5564,31.6529,67000.0
2009-10-02 11:55:00,59.05,59.05,58.84,59.0,25000.0,31.6421,31.6421,31.5296,31.6153,25000.0
2009-10-02 12:00:00,58.96,59.23,58.96,59.2,27500.0,31.5939,31.7386,31.5939,31.7225,27500.0
2009-10-02 12:05:00,59.19,59.38,59.12,59.17,34500.0,31.7172,31.819,31.6796,31.7064,34500.0
2009-10-02 12:10:00,59.21,59.3,59.16,59.16,19500.0,31.7279,31.7761,31.7011,31.7011,19500.0
2009-10-02 12:15:00,59.18,59.45,59.13,59.42,30000.0,31.7118,31.8565,31.685,31.8404,30000.0
2009-10-02 12:20:00,59.4,59.45,59.37,59.44,30500.0,31.8297,31.8565,31.8136,31.8511,30500.0
2009-10-02 12:25:00,59.45,59.46,59.4,59.43,38000.0,31.8565,31.8618,31.8297,31.8458,38000.0
2009-10-02 12:30:00,59.48,59.48,59.37,59.43,42000.0,31.8726,31.8726,31.8136,31.8458,42000.0
2009-10-02 12:35:00,59.44,59.44,59.32,59.34,43500.0,31.8511,31.8511,31.7868,31.7975,43500.0
2009-10-02 12:40:00,59.32,59.46,59.29,59.31,24500.0,31.7868,31.8618,31.7707,31.7815,24500.0
2009-10-02 12:45:00,59.3,59.31,59.19,59.21,37000.0,31.7761,31.7815,31.7172,31.7279,37000.0
2009-10-02 12:50:00,59.23,59.23,59.12,59.14,32500.0,31.7386,31.7386,31.6796,31.6904,32500.0
2009-10-02 12:55:00,59.14,59.32,59.09,59.32,37000.0,31.6904,31.7868,31.6636,31.7868,37000.0
2009-10-02 13:00:00,59.3,59.46,59.29,59.38,33500.0,31.7761,31.8618,31.7707,31.819,33500.0
2009-10-02 13:05:00,59.34,59.35,59.29,59.35,15000.0,31.7975,31.8029,31.7707,31.8029,15000.0
2009-10-02 13:10:00,59.34,59.58,59.34,59.55,30000.0,31.7975,31.9261,31.7975,31.9101,30000.0
2009-10-02 13:15:00,59.49,59.52,59.43,59.45,11500.0,31.8779,31.894,31.8458,31.8565,11500.0
2009-10-02 13:20:00,59.44,59.48,59.44,59.46,7500.0,31.8511,31.8726,31.8511,31.8618,7500.0
2009-10-02 13:25:00,59.46,59.56,59.46,59.47,17500.0,31.8618,31.9154,31.8618,31.8672,17500.0
2009-10-02 13:30:00,59.48,59.55,59.31,59.31,30000.0,31.8726,31.9101,31.7815,31.7815,30000.0
2009-10-02 13:35:00,59.31,59.31,59.22,59.23,16000.0,31.7815,31.7815,31.7332,31.7386,16000.0
2009-10-02 13:40:00,59.24,59.24,59.11,59.18,28500.0,31.744,31.744,31.6743,31.7118,28500.0
2009-10-02 13:45:00,59.18,59.27,59.13,59.25,16500.0,31.7118,31.76,31.685,31.7493,16500.0
2009-10-02 13:50:00,59.25,59.29,59.2,59.24,22500.0,31.7493,31.7707,31.7225,31.744,22500.0
2009-10-02 13:55:00,59.24,59.32,59.23,59.28,19000.0,31.744,31.7868,31.7386,31.7654,19000.0
2009-10-02 14:00:00,59.26,59.26,59.1,59.19,46000.0,31.7547,31.7547,31.6689,31.7172,46000.0
2009-10-02 14:05:00,59.2,59.31,59.16,59.24,20500.0,31.7225,31.7815,31.7011,31.744,20500.0
2009-10-02 14:10:00,59.24,59.27,59.2,59.27,16000.0,31.744,31.76,31.7225,31.76,16000.0
2009-10-02 14:15:00,59.23,59.4,59.21,59.4,19500.0,31.7386,31.8297,31.7279,31.8297,19500.0
2009-10-02 14:20:00,59.36,59.43,59.23,59.23,15000.0,31.8083,31.8458,31.7386,31.7386,15000.0
2009-10-02 14:25:00,59.26,59.28,59.19,59.22,17000.0,31.7547,31.7654,31.7172,31.7332,17000.0
2009-10-02 14:30:00,59.22,59.29,59.08,59.08,18500.0,31.7332,31.7707,31.6582,31.6582,18500.0
2009-10-02 14:35:00,59.07,59.07,58.93,59.01,14000.0,31.6529,31.6529,31.5778,31.6207,14000.0
2009-10-02 14:40:00,59.0,59.0,58.86,58.87,26000.0,31.6153,31.6153,31.5403,31.5457,26000.0
2009-10-02 14:45:00,58.87,58.92,58.84,58.91,25000.0,31.5457,31.5725,31.5296,31.5671,25000.0
2009-10-02 14:50:00,58.91,59.01,58.89,58.9,38000.0,31.5671,31.6207,31.5564,31.5618,38000.0
2009-10-02 14:55:00,58.89,58.91,58.63,58.63,57000.0,31.5564,31.5671,31.4171,31.4171,57000.0
2009-10-02 15:00:00,58.63,58.65,58.42,58.54,80500.0,31.4171,31.4278,31.3046,31.3689,80500.0
2009-10-02 15:05:00,58.55,58.65,58.54,58.55,35500.0,31.3742,31.4278,31.3689,31.3742,35500.0
2009-10-02 15:10:00,58.53,58.54,58.37,58.4,41500.0,31.3635,31.3689,31.2778,31.2938,41500.0
2009-10-02 15:15:00,58.42,58.55,58.39,58.43,42000.0,31.3046,31.3742,31.2885,31.3099,42000.0
2009-10-02 15:20:00,58.43,58.61,58.43,58.58,39500.0,31.3099,31.4064,31.3099,31.3903,39500.0
2009-10-02 15:25:00,58.58,58.58,58.4,58.4,23000.0,31.3903,31.3903,31.2938,31.2938,23000.0
2009-10-02 15:30:00,58.41,58.75,58.39,58.74,79000.0,31.2992,31.4814,31.2885,31.476,79000.0
2009-10-02 15:35:00,58.77,58.77,58.6,58.73,83500.0,31.4921,31.4921,31.401,31.4707,83500.0
2009-10-02 15:40:00,58.72,58.72,58.52,58.6,86500.0,31.4653,31.4653,31.3581,31.401,86500.0
2009-10-02 15:45:00,58.6,58.79,58.58,58.71,66000.0,31.401,31.5028,31.3903,31.4599,66000.0
2009-10-02 15:50:00,58.65,58.65,58.34,58.51,117000.0,31.4278,31.4278,31.2617,31.3528,117000.0
2009-10-02 15:55:00,58.53,58.71,58.48,58.63,138000.0,31.3635,31.4599,31.3367,31.4171,138000.0
2009-10-05 09:30:00,59.01,59.09,58.56,58.69,55000.0,31.6207,31.6636,31.3796,31.4492,55000.0
2009-10-05 09:35:00,58.64,58.8,58.52,58.67,46500.0,31.4224,31.5082,31.3581,31.4385,46500.0
2009-10-05 09:40:00,58.61,59.1,58.61,58.97,118000.0,31.4064,31.6689,31.4064,31.5993,118000.0
2009-10-05 09:45:00,58.89,58.96,58.77,58.82,63000.0,31.5564,31.5939,31.4921,31.5189,63000.0
2009-10-05 09:50:00,58.72,58.92,58.71,58.89,87500.0,31.4653,31.5725,31.4599,31.5564,87500.0
2009-10-05 09:55:00,58.96,59.01,58.69,58.78,151000.0,31.5939,31.6207,31.4492,31.4975,151000.0
2009-10-05 10:00:00,58.86,58.92,58.62,58.65,92000.0,31.5403,31.5725,31.4117,31.4278,92000.0
2009-10-05 10:05:00,58.66,58.77,58.46,58.6,84500.0,31.4332,31.4921,31.326,31.401,84500.0
2009-10-05 10:10:00,58.55,58.69,58.48,58.61,46000.0,31.3742,31.4492,31.3367,31.4064,46000.0
2009-10-05 10:15:00,58.6,58.65,58.47,58.53,37500.0,31.401,31.4278,31.3313,31.3635,37500.0
2009-10-05 10:20:00,58.47,58.6,58.29,58.37,150000.0,31.3313,31.401,31.2349,31.2778,150000.0
2009-10-05 10:25:00,58.37,58.41,58.16,58.41,60000.0,31.2778,31.2992,31.1652,31.2992,60000.0
2009-10-05 10:30:00,58.45,58.47,58.35,58.45,61000.0,31.3206,31.3313,31.267,31.3206,61000.0
2009-10-05 10:35:00,58.37,58.57,58.35,58.54,53000.0,31.2778,31.3849,31.267,31.3689,53000.0
2009-10-05 10:40:00,58.57,58.57,58.38,58.47,39500.0,31.3849,31.3849,31.2831,31.3313,39500.0
2009-10-05 10:45:00,58.47,58.48,58.39,58.47,23000.0,31.3313,31.3367,31.2885,31.3313,23000.0
2009-10-05 10:50:00,58.42,58.47,58.32,58.32,52000.0,31.3046,31.3313,31.251,31.251,52000.0
2009-10-05 10:55:00,58.33,58.47,58.32,58.41,42000.0,31.2563,31.3313,31.251,31.2992,42000.0
2009-10-05 11:00:00,58.38,58.42,58.26,58.35,48500.0,31.2831,31.3046,31.2188,31.267,48500.0
2009-10-05 11:05:00,58.39,58.4,58.26,58.28,40500.0,31.2885,31.2938,31.2188,31.2295,40500.0
2009-10-05 11:10:00,58.28,58.32,58.24,58.27,28000.0,31.2295,31.251,31.2081,31.2242,28000.0
2009-10-05 11:15:00,58.26,58.34,58.22,58.3,23000.0,31.2188,31.2617,31.1974,31.2402,23000.0
2009-10-05 11:20:00,58.31,58.49,58.31,58.48,34000.0,31.2456,31.3421,31.2456,31.3367,34000.0
2009-10-05 11:25:00,58.52,58.53,58.46,58.5,27500.0,31.3581,31.3635,31.326,31.3474,27500.0
2009-10-05 11:30:00,58.54,58.83,58.54,58.78,145000.0,31.3689,31.5243,31.3689,31.4975,145000.0
2009-10-05 11:35:00,58.76,58.76,58.6,58.72,35000.0,31.4867,31.4867,31.401,31.4653,35000.0
2009-10-05 11:40:00,58.73,58.73,58.61,58.65,13500.0,31.4707,31.4707,31.4064,31.4278,13500.0
2009-10-05 11:45:00,58.63,58.63,58.54,58.54,17500.0,31.4171,31.4171,31.3689,31.3689,17500.0
2009-10-05 11:50:00,58.56,58.69,58.52,58.62,33000.0,31.3796,31.4492,31.3581,31.4117,33000.0
2009-10-05 11:55:00,58.62,58.71,58.62,58.7,20000.0,31.4117,31.4599,31.4117,31.4546,20000.0
2009-10-05 12:00:00,58.67,58.67,58.5,58.57,33000.0,31.4385,31.4385,31.3474,31.3849,33000.0
2009-10-05 12:05:00,58.6,58.61,58.52,58.54,18500.0,31.401,31.4064,31.3581,31.3689,18500.0
2009-10-05 12:10:00,58.52,58.55,58.44,58.55,14500.0,31.3581,31.3742,31.3153,31.3742,14500.0
2009-10-05 12:15:00,58.52,58.52,58.49,58.49,6500.0,31.3581,31.3581,31.3421,31.3421,6500.0
2009-10-05 12:20:00,58.43,58.52,58.41,58.42,24000.0,31.3099,31.3581,31.2992,31.3046,24000.0
2009-10-05 12:25:00,58.46,58.46,58.31,58.31,22000.0,31.326,31.326,31.2456,31.2456,22000.0
2009-10-05 12:30:00,58.3,58.33,58.24,58.26,58000.0,31.2402,31.2563,31.2081,31.2188,58000.0
2009-10-05 12:35:00,58.3,58.3,58.25,58.27,14500.0,31.2402,31.2402,31.2135,31.2242,14500.0
2009-10-05 12:40:00,58.3,58.3,58.2,58.26,49000.0,31.2402,31.2402,31.1867,31.2188,49000.0
2009-10-05 12:45:00,58.26,58.31,58.22,58.29,44000.0,31.2188,31.2456,31.1974,31.2349,44000.0
2009-10-05 12:50:00,58.29,58.29,58.2,58.22,33500.0,31.2349,31.2349,31.1867,31.1974,33500.0
2009-10-05 12:55:00,58.23,58.4,58.22,58.4,36500.0,31.2027,31.2938,31.1974,31.2938,36500.0
2009-10-05 13:00:00,58.4,58.46,58.38,58.42,40000.0,31.2938,31.326,31.2831,31.3046,40000.0
2009-10-05 13:05:00,58.43,58.55,58.41,58.53,21500.0,31.3099,31.3742,31.2992,31.3635,21500.0
2009-10-05 13:10:00,58.5,58.55,58.44,58.5,19000.0,31.3474,31.3742,31.3153,31.3474,19000.0
2009-10-05 13:15:00,58.5,58.5,58.32,58.32,15500.0,31.3474,31.3474,31.251,31.251,15500.0
2009-10-05 13:20:00,58.36,58.47,58.35,58.4,14000.0,31.2724,31.3313,31.267,31.2938,14000.0
2009-10-05 13:25:00,58.38,58.38,58.34,58.36,9500.0,31.2831,31.2831,31.2617,31.2724,9500.0
2009-10-05 13:30:00,58.37,58.38,58.3,58.33,7500.0,31.2778,31.2831,31.2402,31.2563,7500.0
2009-10-05 13:35:00,58.33,58.38,58.33,58.34,5000.0,31.2563,31.2831,31.2563,31.2617,5000.0
2009-10-05 13:40:00,58.34,58.42,58.34,58.39,22000.0,31.2617,31.3046,31.2617,31.2885,22000.0
2009-10-05 13:45:00,58.37,58.42,58.37,58.38,22500.0,31.2778,31.3046,31.2778,31.2831,22500.0
2009-10-05 13:50:00,58.38,58.38,58.28,58.3,25000.0,31.2831,31.2831,31.2295,31.2402,25000.0
2009-10-05 13:55:00,58.33,58.33,58.14,58.21,79500.0,31.2563,31.2563,31.1545,31.192,79500.0
2009-10-05 14:00:00,58.23,58.26,58.2,58.2,14500.0,31.2027,31.2188,31.1867,31.1867,14500.0
2009-10-05 14:05:00,58.23,58.24,58.08,58.08,32500.0,31.2027,31.2081,31.1224,31.1224,32500.0
2009-10-05 14:10:00,58.05,58.09,58.02,58.06,69500.0,31.1063,31.1277,31.0902,31.1116,69500.0
2009-10-05 14:15:00,58.06,58.2,58.04,58.2,35000.0,31.1116,31.1867,31.1009,31.1867,35000.0
2009-10-05 14:20:00,58.2,58.21,58.15,58.21,12500.0,31.1867,31.192,31.1599,31.192,12500.0
2009-10-05 14:25:00,58.24,58.33,58.16,58.28,32500.0,31.2081,31.2563,31.1652,31.2295,32500.0
2009-10-05 14:30:00,58.31,58.42,58.29,58.32,21500.0,31.2456,31.3046,31.2349,31.251,21500.0
2009-10-05 14:35:00,58.34,58.4,58.34,58.39,17500.0,31.2617,31.2938,31.2617,31.2885,17500.0
2009-10-05 14:40:00,58.38,58.45,58.35,58.44,35500.0,31.2831,31.3206,31.267,31.3153,35500.0
2009-10-05 14:45:00,58.47,58.61,58.46,58.52,67000.0,31.3313,31.4064,31.326,31.3581,67000.0
2009-10-05 14:50:00,58.5,58.54,58.42,58.48,30500.0,31.3474,31.3689,31.3046,31.3367,30500.0
2009-10-05 14:55:00,58.48,58.57,58.48,58.51,81000.0,31.3367,31.3849,31.3367,31.3528,81000.0
2009-10-05 15:00:00,58.53,58.55,58.4,58.52,59000.0,31.3635,31.3742,31.2938,31.3581,59000.0
2009-10-05 15:05:00,58.49,58.58,58.45,58.57,44000.0,31.3421,31.3903,31.3206,31.3849,44000.0
2009-10-05 15:10:00,58.55,58.6,58.52,58.54,15000.0,31.3742,31.401,31.3581,31.3689,15000.0
2009-10-05 15:15:00,58.55,58.55,58.4,58.46,46000.0,31.3742,31.3742,31.2938,31.326,46000.0
2009-10-05 15:20:00,58.5,58.52,58.44,58.48,75500.0,31.3474,31.3581,31.3153,31.3367,75500.0
2009-10-05 15:25:00,58.45,58.54,58.45,58.5,46000.0,31.3206,31.3689,31.3206,31.3474,46000.0
2009-10-05 15:30:00,58.51,58.57,58.46,58.5,55000.0,31.3528,31.3849,31.326,31.3474,55000.0
2009-10-05 15:35:00,58.48,58.61,58.48,58.55,59500.0,31.3367,31.4064,31.3367,31.3742,59500.0
2009-10-05 15:40:00,58.56,58.6,58.32,58.34,68000.0,31.3796,31.401,31.251,31.2617,68000.0
2009-10-05 15:45:00,58.3,58.52,58.2,58.52,59000.0,31.2402,31.3581,31.1867,31.3581,59000.0
2009-10-05 15:50:00,58.54,58.55,58.32,58.51,133000.0,31.3689,31.3742,31.251,31.3528,133000.0
2009-10-05 15:55:00,58.51,58.63,58.36,58.6,187500.0,31.3528,31.4171,31.2724,31.401,187500.0
2009-10-06 09:30:00,58.82,59.33,58.32,58.46,212500.0,31.5189,31.7922,31.251,31.326,212500.0
2009-10-06 09:35:00,58.46,58.82,58.36,58.55,105000.0,31.326,31.5189,31.2724,31.3742,105000.0
2009-10-06 09:40:00,58.56,58.65,58.26,58.4,125500.0,31.3796,31.4278,31.2188,31.2938,125500.0
2009-10-06 09:45:00,58.4,58.53,58.3,58.45,73500.0,31.2938,31.3635,31.2402,31.3206,73500.0
2009-10-06 09:50:00,58.49,58.82,58.49,58.71,168500.0,31.3421,31.5189,31.3421,31.4599,168500.0
2009-10-06 09:55:00,58.77,58.79,58.5,58.68,70500.0,31.4921,31.5028,31.3474,31.4439,70500.0
2009-10-06 10:00:00,58.63,58.75,58.52,58.53,53500.0,31.4171,31.4814,31.3581,31.3635,53500.0
2009-10-06 10:05:00,58.49,58.64,58.37,58.46,71000.0,31.3421,31.4224,31.2778,31.326,71000.0
2009-10-06 10:10:00,58.49,58.61,58.42,58.58,60500.0,31.3421,31.4064,31.3046,31.3903,60500.0
2009-10-06 10:15:00,58.58,58.65,58.5,58.55,46000.0,31.3903,31.4278,31.3474,31.3742,46000.0
2009-10-06 10:20:00,58.58,58.58,58.4,58.56,58000.0,31.3903,31.3903,31.2938,31.3796,58000.0
2009-10-06 10:25:00,58.55,58.55,58.27,58.27,73000.0,31.3742,31.3742,31.2242,31.2242,73000.0
2009-10-06 10:30:00,58.26,58.29,57.93,57.93,180000.0,31.2188,31.2349,31.042,31.042,180000.0
2009-10-06 10:35:00,57.93,58.04,57.76,58.0,115500.0,31.042,31.1009,30.9509,31.0795,115500.0
2009-10-06 10:40:00,58.01,58.15,57.98,58.13,52500.0,31.0849,31.1599,31.0688,31.1492,52500.0
2009-10-06 10:45:00,58.15,58.19,57.84,57.86,91000.0,31.1599,31.1813,30.9938,31.0045,91000.0
2009-10-06 10:50:00,57.93,58.12,57.86,58.08,36000.0,31.042,31.1438,31.0045,31.1224,36000.0
2009-10-06 10:55:00,58.07,58.17,58.06,58.17,46500.0,31.117,31.1706,31.1116,31.1706,46500.0
2009-10-06 11:00:00,58.17,58.19,58.09,58.16,30500.0,31.1706,31.1813,31.1277,31.1652,30500.0
2009-10-06 11:05:00,58.16,58.57,58.16,58.49,81500.0,31.1652,31.3849,31.1652,31.3421,81500.0
2009-10-06 11:10:00,58.51,58.55,58.4,58.4,55000.0,31.3528,31.3742,31.2938,31.2938,55000.0
2009-10-06 11:15:00,58.4,58.48,58.38,58.45,56000.0,31.2938,31.3367,31.2831,31.3206,56000.0
2009-10-06 11:20:00,58.4,58.51,58.37,58.37,38000.0,31.2938,31.3528,31.2778,31.2778,38000.0
2009-10-06 11:25:00,58.37,58.43,58.26,58.37,40000.0,31.2778,31.3099,31.2188,31.2778,40000.0
2009-10-06 11:30:00,58.33,58.52,58.33,58.52,30000.0,31.2563,31.3581,31.2563,31.3581,30000.0
2009-10-06 11:35:00,58.5,58.54,58.34,58.34,55500.0,31.3474,31.3689,31.2617,31.2617,55500.0
2009-10-06 11:40:00,58.29,58.36,58.27,58.29,53500.0,31.2349,31.2724,31.2242,31.2349,53500.0
2009-10-06 11:45:00,58.28,58.38,58.27,58.33,71000.0,31.2295,31.2831,31.2242,31.2563,71000.0
2009-10-06 11:50:00,58.33,58.4,58.23,58.31,29000.0,31.2563,31.2938,31.2027,31.2456,29000.0
2009-10-06 11:55:00,58.27,58.34,58.26,58.31,19000.0,31.2242,31.2617,31.2188,31.2456,19000.0
2009-10-06 12:00:00,58.29,58.34,58.23,58.34,32500.0,31.2349,31.2617,31.2027,31.2617,32500.0
2009-10-06 12:05:00,58.33,58.36,58.28,58.29,12500.0,31.2563,31.2724,31.2295,31.2349,12500.0
2009-10-06 12:10:00,58.31,58.37,58.29,58.37,32500.0,31.2456,31.2778,31.2349,31.2778,32500.0
2009-10-06 12:15:00,58.37,58.44,58.37,58.44,42000.0,31.2778,31.3153,31.2778,31.3153,42000.0
2009-10-06 12:20:00,58.44,58.49,58.38,58.4,77000.0,31.3153,31.3421,31.2831,31.2938,77000.0
2009-10-06 12:25:00,58.4,58.42,58.34,58.34,22000.0,31.2938,31.3046,31.2617,31.2617,22000.0
2009-10-06 12:30:00,58.35,58.35,58.3,58.32,32000.0,31.267,31.267,31.2402,31.251,32000.0
2009-10-06 12:35:00,58.34,58.4,58.32,58.4,18000.0,31.2617,31.2938,31.251,31.2938,18000.0
2009-10-06 12:40:00,58.4,58.4,58.28,58.32,23000.0,31.2938,31.2938,31.2295,31.251,23000.0
2009-10-06 12:45:00,58.3,58.32,57.99,58.01,83500.0,31.2402,31.251,31.0741,31.0849,83500.0
2009-10-06 12:50:00,58.03,58.04,57.9,57.94,69500.0,31.0956,31.1009,31.0259,31.0473,69500.0
2009-10-06 12:55:00,57.97,58.05,57.95,57.99,55500.0,31.0634,31.1063,31.0527,31.0741,55500.0
2009-10-06 13:00:00,57.95,57.97,57.87,57.94,49000.0,31.0527,31.0634,31.0098,31.0473,49000.0
2009-10-06 13:05:00,57.98,58.03,57.72,58.02,87000.0,31.0688,31.0956,30.9295,31.0902,87000.0
2009-10-06 13:10:00,58.02,58.02,57.93,57.94,16000.0,31.0902,31.0902,31.042,31.0473,16000.0
2009-10-06 13:15:00,57.96,58.15,57.94,58.14,29500.0,31.0581,31.1599,31.0473,31.1545,29500.0
2009-10-06 13:20:00,58.13,58.2,58.03,58.07,45000.0,31.1492,31.1867,31.0956,31.117,45000.0
2009-10-06 13:25:00,58.09,58.19,58.05,58.1,38000.0,31.1277,31.1813,31.1063,31.1331,38000.0
2009-10-06 13:30:00,58.07,58.09,57.92,57.95,49000.0,31.117,31.1277,31.0366,31.0527,49000.0
2009-10-06 13:35:00,57.96,58.02,57.82,57.9,75000.0,31.0581,31.0902,30.983,31.0259,75000.0
2009-10-06 13:40:00,57.88,57.88,57.65,57.7,80000.0,31.0152,31.0152,30.8919,30.9187,80000.0
2009-10-06 13:45:00,57.67,57.67,57.5,57.57,75500.0,30.9027,30.9027,30.8116,30.8491,75500.0
2009-10-06 13:50:00,57.57,57.62,57.5,57.57,48500.0,30.8491,30.8759,30.8116,30.8491,48500.0
2009-10-06 13:55:00,57.59,57.74,57.56,57.71,33000.0,30.8598,30.9402,30.8437,30.9241,33000.0
2009-10-06 14:00:00,57.66,57.68,57.5,57.52,101500.0,30.8973,30.908,30.8116,30.8223,101500.0
2009-10-06 14:05:00,57.52,57.53,57.34,57.53,80500.0,30.8223,30.8276,30.7258,30.8276,80500.0
2009-10-06 14:10:00,57.48,57.67,57.38,57.64,61000.0,30.8008,30.9027,30.7473,30.8866,61000.0
2009-10-06 14:15:00,57.69,57.74,57.64,57.65,62000.0,30.9134,30.9402,30.8866,30.8919,62000.0
2009-10-06 14:20:00,57.66,57.72,57.51,57.69,61000.0,30.8973,30.9295,30.8169,30.9134,61000.0
2009-10-06 14:25:00,57.69,57.7,57.43,57.47,74000.0,30.9134,30.9187,30.7741,30.7955,74000.0
2009-10-06 14:30:00,57.47,57.66,57.36,57.66,74500.0,30.7955,30.8973,30.7365,30.8973,74500.0
2009-10-06 14:35:00,57.63,57.82,57.6,57.8,39000.0,30.8812,30.983,30.8652,30.9723,39000.0
2009-10-06 14:40:00,57.79,57.79,57.64,57.74,26500.0,30.967,30.967,30.8866,30.9402,26500.0
2009-10-06 14:45:00,57.76,57.94,57.69,57.84,70000.0,30.9509,31.0473,30.9134,30.9938,70000.0
2009-10-06 14:50:00,57.8,57.9,57.75,57.8,33500.0,30.9723,31.0259,30.9455,30.9723,33500.0
2009-10-06 14:55:00,57.83,57.9,57.82,57.87,42500.0,30.9884,31.0259,30.983,31.0098,42500.0
2009-10-06 15:00:00,57.87,57.87,57.58,57.65,82000.0,31.0098,31.0098,30.8544,30.8919,82000.0
2009-10-06 15:05:00,57.63,57.99,57.61,57.83,131500.0,30.8812,31.0741,30.8705,30.9884,131500.0
2009-10-06 15:10:00,57.87,58.1,57.83,57.83,133000.0,31.0098,31.1331,30.9884,30.9884,133000.0
2009-10-06 15:15:00,57.83,58.0,57.77,57.95,112000.0,30.9884,31.0795,30.9562,31.0527,112000.0
2009-10-06 15:20:00,57.96,57.96,57.77,57.77,75500.0,31.0581,31.0581,30.9562,30.9562,75500.0
2009-10-06 15:25:00,57.81,57.95,57.77,57.87,56000.0,30.9777,31.0527,30.9562,31.0098,56000.0
2009-10-06 15:30:00,57.87,57.96,57.85,57.86,90000.0,31.0098,31.0581,30.9991,31.0045,90000.0
2009-10-06 15:35:00,57.85,57.87,57.51,57.55,161000.0,30.9991,31.0098,30.8169,30.8384,161000.0
2009-10-06 15:40:00,57.54,57.57,57.33,57.51,153000.0,30.833,30.8491,30.7205,30.8169,153000.0
2009-10-06 15:45:00,57.5,57.59,57.32,57.39,133500.0,30.8116,30.8598,30.7151,30.7526,133500.0
2009-10-06 15:50:00,57.35,57.57,57.24,57.54,283000.0,30.7312,30.8491,30.6722,30.833,283000.0
2009-10-06 15:55:00,57.55,57.67,57.41,57.52,333000.0,30.8384,30.9027,30.7633,30.8223,333000.0
2009-10-07 09:30:00,57.26,57.4,57.12,57.17,56500.0,30.683,30.758,30.6079,30.6347,56500.0
2009-10-07 09:35:00,57.2,57.4,57.03,57.05,76500.0,30.6508,30.758,30.5597,30.5704,76500.0
2009-10-07 09:40:00,57.02,57.13,56.7,56.94,120000.0,30.5544,30.6133,30.3829,30.5115,120000.0
2009-10-07 09:45:00,56.94,57.11,56.36,56.38,257000.0,30.5115,30.6026,30.2007,30.2114,257000.0
2009-10-07 09:50:00,56.39,56.8,56.39,56.5,190500.0,30.2168,30.4365,30.2168,30.2757,190500.0
2009-10-07 09:55:00,56.56,56.78,56.45,56.45,78000.0,30.3079,30.4258,30.2489,30.2489,78000.0
2009-10-07 10:00:00,56.54,56.54,56.32,56.44,89000.0,30.2971,30.2971,30.1793,30.2436,89000.0
2009-10-07 10:05:00,56.44,56.78,56.44,56.78,63000.0,30.2436,30.4258,30.2436,30.4258,63000.0
2009-10-07 10:10:00,56.78,57.1,56.72,57.09,101500.0,30.4258,30.5972,30.3936,30.5919,101500.0
2009-10-07 10:15:00,57.1,57.36,57.04,57.19,78000.0,30.5972,30.7365,30.5651,30.6455,78000.0
2009-10-07 10:20:00,57.23,57.36,57.12,57.3,87500.0,30.6669,30.7365,30.6079,30.7044,87500.0
2009-10-07 10:25:00,57.32,57.53,57.3,57.51,85000.0,30.7151,30.8276,30.7044,30.8169,85000.0
2009-10-07 10:30:00,57.46,57.57,57.12,57.17,102500.0,30.7901,30.8491,30.6079,30.6347,102500.0
2009-10-07 10:35:00,57.14,57.23,57.03,57.12,66000.0,30.6187,30.6669,30.5597,30.6079,66000.0
2009-10-07 10:40:00,57.13,57.3,57.11,57.27,28500.0,30.6133,30.7044,30.6026,30.6883,28500.0
2009-10-07 10:45:00,57.33,57.51,57.26,57.31,41500.0,30.7205,30.8169,30.683,30.7098,41500.0
2009-10-07 10:50:00,57.31,57.47,57.24,57.46,31000.0,30.7098,30.7955,30.6722,30.7901,31000.0
2009-10-07 10:55:00,57.45,57.7,57.43,57.62,56500.0,30.7848,30.9187,30.7741,30.8759,56500.0
2009-10-07 11:00:00,57.7,57.83,57.64,57.79,104500.0,30.9187,30.9884,30.8866,30.967,104500.0
2009-10-07 11:05:00,57.74,58.04,57.74,57.89,76000.0,30.9402,31.1009,30.9402,31.0205,76000.0
2009-10-07 11:10:00,57.94,57.95,57.8,57.82,70000.0,31.0473,31.0527,30.9723,30.983,70000.0
2009-10-07 11:15:00,57.82,57.84,57.52,57.54,136000.0,30.983,30.9938,30.8223,30.833,136000.0
2009-10-07 11:20:00,57.56,57.7,57.54,57.67,77000.0,30.8437,30.9187,30.833,30.9027,77000.0
2009-10-07 11:25:00,57.67,57.74,57.62,57.72,31500.0,30.9027,30.9402,30.8759,30.9295,31500.0
2009-10-07 11:30:00,57.71,57.71,57.48,57.52,24000.0,30.9241,30.9241,30.8008,30.8223,24000.0
2009-10-07 11:35:00,57.53,57.56,57.35,57.38,63000.0,30.8276,30.8437,30.7312,30.7473,63000.0
2009-10-07 11:40:00,57.4,57.42,57.3,57.35,33500.0,30.758,30.7687,30.7044,30.7312,33500.0
2009-10-07 11:45:00,57.36,57.36,57.1,57.18,75500.0,30.7365,30.7365,30.5972,30.6401,75500.0
2009-10-07 11:50:00,57.22,57.35,57.21,57.23,51500.0,30.6615,30.7312,30.6562,30.6669,51500.0
2009-10-07 11:55:00,57.21,57.23,56.97,56.97,71000.0,30.6562,30.6669,30.5276,30.5276,71000.0
2009-10-07 12:00:00,57.0,57.09,56.93,57.06,91500.0,30.5436,30.5919,30.5061,30.5758,91500.0
2009-10-07 12:05:00,57.07,57.29,57.04,57.15,53500.0,30.5811,30.699,30.5651,30.624,53500.0
2009-10-07 12:10:00,57.19,57.26,57.1,57.2,32500.0,30.6455,30.683,30.5972,30.6508,32500.0
2009-10-07 12:15:00,57.2,57.38,57.2,57.36,21500.0,30.6508,30.7473,30.6508,30.7365,21500.0
2009-10-07 12:20:00,57.41,57.43,57.31,57.43,25500.0,30.7633,30.7741,30.7098,30.7741,25500.0
2009-10-07 12:25:00,57.45,57.46,57.35,57.4,24500.0,30.7848,30.7901,30.7312,30.758,24500.0
2009-10-07 12:30:00,57.34,57.34,57.09,57.17,51000.0,30.7258,30.7258,30.5919,30.6347,51000.0
2009-10-07 12:35:00,57.19,57.19,57.04,57.17,15500.0,30.6455,30.6455,30.5651,30.6347,15500.0
2009-10-07 12:40:00,57.14,57.35,57.13,57.33,37000.0,30.6187,30.7312,30.6133,30.7205,37000.0
2009-10-07 12:45:00,57.31,57.35,57.29,57.31,18000.0,30.7098,30.7312,30.699,30.7098,18000.0
2009-10-07 12:50:00,57.32,57.43,57.32,57.41,45500.0,30.7151,30.7741,30.7151,30.7633,45500.0
2009-10-07 12:55:00,57.38,57.44,57.38,57.44,15500.0,30.7473,30.7794,30.7473,30.7794,15500.0
2009-10-07 13:00:00,57.43,57.43,57.25,57.28,28000.0,30.7741,30.7741,30.6776,30.6937,28000.0
2009-10-07 13:05:00,57.31,57.31,57.22,57.25,27500.0,30.7098,30.7098,30.6615,30.6776,27500.0
2009-10-07 13:10:00,57.26,57.3,57.25,57.27,20000.0,30.683,30.7044,30.6776,30.6883,20000.0
2009-10-07 13:15:00,57.27,57.51,57.27,57.5,29000.0,30.6883,30.8169,30.6883,30.8116,29000.0
2009-10-07 13:20:00,57.52,57.59,57.49,57.52,48000.0,30.8223,30.8598,30.8062,30.8223,48000.0
2009-10-07 13:25:00,57.5,57.61,57.47,57.58,114500.0,30.8116,30.8705,30.7955,30.8544,114500.0
2009-10-07 13:30:00,57.56,57.64,57.56,57.58,26500.0,30.8437,30.8866,30.8437,30.8544,26500.0
2009-10-07 13:35:00,57.61,57.74,57.58,57.71,45000.0,30.8705,30.9402,30.8544,30.9241,45000.0
2009-10-07 13:40:00,57.69,57.7,57.53,57.53,52000.0,30.9134,30.9187,30.8276,30.8276,52000.0
2009-10-07 13:45:00,57.55,57.56,57.44,57.5,23500.0,30.8384,30.8437,30.7794,30.8116,23500.0
2009-10-07 13:50:00,57.48,57.54,57.39,57.54,27500.0,30.8008,30.833,30.7526,30.833,27500.0
2009-10-07 13:55:00,57.54,57.62,57.49,57.61,34000.0,30.833,30.8759,30.8062,30.8705,34000.0
2009-10-07 14:00:00,57.61,57.61,57.36,57.41,41500.0,30.8705,30.8705,30.7365,30.7633,41500.0
2009-10-07 14:05:00,57.43,57.51,57.38,57.43,47500.0,30.7741,30.8169,30.7473,30.7741,47500.0
2009-10-07 14:10:00,57.44,57.46,57.29,57.35,60500.0,30.7794,30.7901,30.699,30.7312,60500.0
2009-10-07 14:15:00,57.36,57.44,57.29,57.42,29000.0,30.7365,30.7794,30.699,30.7687,29000.0
2009-10-07 14:20:00,57.41,57.41,57.13,57.14,62000.0,30.7633,30.7633,30.6133,30.6187,62000.0
2009-10-07 14:25:00,57.15,57.27,57.12,57.25,41500.0,30.624,30.6883,30.6079,30.6776,41500.0
2009-10-07 14:30:00,57.31,57.33,57.21,57.27,54000.0,30.7098,30.7205,30.6562,30.6883,54000.0
2009-10-07 14:35:00,57.26,57.31,57.2,57.31,30000.0,30.683,30.7098,30.6508,30.7098,30000.0
2009-10-07 14:40:00,57.31,57.31,57.09,57.22,54500.0,30.7098,30.7098,30.5919,30.6615,54500.0
2009-10-07 14:45:00,57.21,57.49,57.17,57.38,70500.0,30.6562,30.8062,30.6347,30.7473,70500.0
2009-10-07 14:50:00,57.35,57.57,57.33,57.35,99000.0,30.7312,30.8491,30.7205,30.7312,99000.0
2009-10-07 14:55:00,57.35,57.48,57.35,57.44,55500.0,30.7312,30.8008,30.7312,30.7794,55500.0
2009-10-07 15:00:00,57.45,57.46,57.23,57.31,104500.0,30.7848,30.7901,30.6669,30.7098,104500.0
2009-10-07 15:05:00,57.32,57.43,57.26,57.4,59000.0,30.7151,30.7741,30.683,30.758,59000.0
2009-10-07 15:10:00,57.41,57.55,57.38,57.45,91500.0,30.7633,30.8384,30.7473,30.7848,91500.0
2009-10-07 15:15:00,57.44,57.46,57.33,57.38,84500.0,30.7794,30.7901,30.7205,30.7473,84500.0
2009-10-07 15:20:00,57.37,57.42,57.27,57.33,117000.0,30.7419,30.7687,30.6883,30.7205,117000.0
2009-10-07 15:25:00,57.36,57.36,57.25,57.35,70000.0,30.7365,30.7365,30.6776,30.7312,70000.0
2009-10-07 15:30:00,57.37,57.45,57.28,57.41,73500.0,30.7419,30.7848,30.6937,30.7633,73500.0
2009-10-07 15:35:00,57.42,57.63,57.42,57.58,111000.0,30.7687,30.8812,30.7687,30.8544,111000.0
2009-10-07 15:40:00,57.56,57.7,57.5,57.55,76000.0,30.8437,30.9187,30.8116,30.8384,76000.0
2009-10-07 15:45:00,57.54,57.72,57.52,57.63,90500.0,30.833,30.9295,30.8223,30.8812,90500.0
2009-10-07 15:50:00,57.66,57.75,57.55,57.74,111000.0,30.8973,30.9455,30.8384,30.9402,111000.0
2009-10-07 15:55:00,57.72,57.95,57.66,57.83,245500.0,30.9295,31.0527,30.8973,30.9884,245500.0
2009-10-08 09:30:00,58.55,58.8,58.38,58.65,194000.0,31.3742,31.5082,31.2831,31.4278,194000.0
2009-10-08 09:35:00,58.62,59.22,58.59,59.17,179000.0,31.4117,31.7332,31.3956,31.7064,179000.0
2009-10-08 09:40:00,59.1,59.18,58.86,59.07,101500.0,31.6689,31.7118,31.5403,31.6529,101500.0
2009-10-08 09:45:00,59.01,59.01,58.5,58.5,145500.0,31.6207,31.6207,31.3474,31.3474,145500.0
2009-10-08 09:50:00,58.54,58.58,58.18,58.4,170500.0,31.3689,31.3903,31.1759,31.2938,170500.0
2009-10-08 09:55:00,58.27,58.33,58.11,58.33,121500.0,31.2242,31.2563,31.1384,31.2563,121500.0
2009-10-08 10:00:00,58.35,58.48,58.28,58.43,61000.0,31.267,31.3367,31.2295,31.3099,61000.0
2009-10-08 10:05:00,58.42,58.42,58.1,58.28,152500.0,31.3046,31.3046,31.1331,31.2295,152500.0
2009-10-08 10:10:00,58.28,58.51,58.22,58.39,52000.0,31.2295,31.3528,31.1974,31.2885,52000.0
2009-10-08 10:15:00,58.42,58.47,58.2,58.25,52500.0,31.3046,31.3313,31.1867,31.2135,52500.0
2009-10-08 10:20:00,58.2,58.41,58.2,58.39,26000.0,31.1867,31.2992,31.1867,31.2885,26000.0
2009-10-08 10:25:00,58.39,58.41,58.2,58.2,35000.0,31.2885,31.2992,31.1867,31.1867,35000.0
2009-10-08 10:30:00,58.2,58.29,58.18,58.26,53000.0,31.1867,31.2349,31.1759,31.2188,53000.0
2009-10-08 10:35:00,58.27,58.49,58.23,58.49,29000.0,31.2242,31.3421,31.2027,31.3421,29000.0
2009-10-08 10:40:00,58.42,58.49,58.37,58.43,49500.0,31.3046,31.3421,31.2778,31.3099,49500.0
2009-10-08 10:45:00,58.42,58.49,58.35,58.35,40500.0,31.3046,31.3421,31.267,31.267,40500.0
2009-10-08 10:50:00,58.36,58.38,58.25,58.3,16500.0,31.2724,31.2831,31.2135,31.2402,16500.0
2009-10-08 10:55:00,58.3,58.35,58.21,58.25,42500.0,31.2402,31.267,31.192,31.2135,42500.0
2009-10-08 11:00:00,58.27,58.27,58.14,58.14,44500.0,31.2242,31.2242,31.1545,31.1545,44500.0
2009-10-08 11:05:00,58.14,58.18,57.95,58.05,117000.0,31.1545,31.1759,31.0527,31.1063,117000.0
2009-10-08 11:10:00,58.06,58.2,58.03,58.16,31000.0,31.1116,31.1867,31.0956,31.1652,31000.0
2009-10-08 11:15:00,58.16,58.35,58.13,58.27,39500.0,31.1652,31.267,31.1492,31.2242,39500.0
2009-10-08 11:20:00,58.3,58.58,58.26,58.57,67500.0,31.2402,31.3903,31.2188,31.3849,67500.0
2009-10-08 11:25:00,58.56,58.6,58.44,58.45,41000.0,31.3796,31.401,31.3153,31.3206,41000.0
2009-10-08 11:30:00,58.41,58.5,58.4,58.46,39500.0,31.2992,31.3474,31.2938,31.326,39500.0
2009-10-08 11:35:00,58.46,58.51,58.36,58.44,37500.0,31.326,31.3528,31.2724,31.3153,37500.0
2009-10-08 11:40:00,58.46,58.48,58.27,58.33,33500.0,31.326,31.3367,31.2242,31.2563,33500.0
2009-10-08 11:45:00,58.32,58.44,58.32,58.35,29000.0,31.251,31.3153,31.251,31.267,29000.0
2009-10-08 11:50:00,58.35,58.38,58.26,58.29,71500.0,31.267,31.2831,31.2188,31.2349,71500.0
2009-10-08 11:55:00,58.27,58.27,58.05,58.11,64000.0,31.2242,31.2242,31.1063,31.1384,64000.0
2009-10-08 12:00:00,58.14,58.18,58.07,58.1,43500.0,31.1545,31.1759,31.117,31.1331,43500.0
2009-10-08 12:05:00,58.1,58.24,58.09,58.22,44000.0,31.1331,31.2081,31.1277,31.1974,44000.0
2009-10-08 12:10:00,58.23,58.4,58.23,58.34,41500.0,31.2027,31.2938,31.2027,31.2617,41500.0
2009-10-08 12:15:00,58.35,58.43,58.32,58.42,23500.0,31.267,31.3099,31.251,31.3046,23500.0
2009-10-08 12:20:00,58.44,58.48,58.39,58.48,40500.0,31.3153,31.3367,31.2885,31.3367,40500.0
2009-10-08 12:25:00,58.48,58.6,58.43,58.54,50500.0,31.3367,31.401,31.3099,31.3689,50500.0
2009-10-08 12:30:00,58.52,58.6,58.42,58.42,56000.0,31.3581,31.401,31.3046,31.3046,56000.0
2009-10-08 12:35:00,58.42,58.49,58.18,58.18,72000.0,31.3046,31.3421,31.1759,31.1759,72000.0
2009-10-08 12:40:00,58.2,58.27,58.15,58.2,75000.0,31.1867,31.2242,31.1599,31.1867,75000.0
2009-10-08 12:45:00,58.23,58.23,58.11,58.19,24500.0,31.2027,31.2027,31.1384,31.1813,24500.0
2009-10-08 12:50:00,58.18,58.29,58.14,58.21,45000.0,31.1759,31.2349,31.1545,31.192,45000.0
2009-10-08 12:55:00,58.21,58.23,58.05,58.12,50000.0,31.192,31.2027,31.1063,31.1438,50000.0
2009-10-08 13:00:00,58.14,58.24,58.05,58.16,87000.0,31.1545,31.2081,31.1063,31.1652,87000.0
2009-10-08 13:05:00,58.19,58.19,58.03,58.09,36500.0,31.1813,31.1813,31.0956,31.1277,36500.0
2009-10-08 13:10:00,58.09,58.17,58.07,58.14,52500.0,31.1277,31.1706,31.117,31.1545,52500.0
2009-10-08 13:15:00,58.14,58.27,58.1,58.27,30500.0,31.1545,31.2242,31.1331,31.2242,30500.0
2009-10-08 13:20:00,58.27,58.29,58.19,58.24,27000.0,31.2242,31.2349,31.1813,31.2081,27000.0
2009-10-08 13:25:00,58.17,58.19,58.12,58.13,9500.0,31.1706,31.1813,31.1438,31.1492,9500.0
2009-10-08 13:30:00,58.14,58.24,58.01,58.01,23000.0,31.1545,31.2081,31.0849,31.0849,23000.0
2009-10-08 13:35:00,58.04,58.16,58.01,58.02,33000.0,31.1009,31.1652,31.0849,31.0902,33000.0
2009-10-08 13:40:00,58.02,58.19,58.02,58.16,49000.0,31.0902,31.1813,31.0902,31.1652,49000.0
2009-10-08 13:45:00,58.14,58.19,58.04,58.07,18000.0,31.1545,31.1813,31.1009,31.117,18000.0
2009-10-08 13:50:00,58.07,58.16,58.04,58.14,12000.0,31.117,31.1652,31.1009,31.1545,12000.0
2009-10-08 13:55:00,58.14,58.18,58.08,58.14,25500.0,31.1545,31.1759,31.1224,31.1545,25500.0
2009-10-08 14:00:00,58.11,58.14,58.04,58.04,20500.0,31.1384,31.1545,31.1009,31.1009,20500.0
2009-10-08 14:05:00,58.04,58.2,58.02,58.12,36000.0,31.1009,31.1867,31.0902,31.1438,36000.0
2009-10-08 14:10:00,58.11,58.15,57.88,57.89,43000.0,31.1384,31.1599,31.0152,31.0205,43000.0
2009-10-08 14:15:00,57.88,57.97,57.66,57.77,115000.0,31.0152,31.0634,30.8973,30.9562,115000.0
2009-10-08 14:20:00,57.77,57.94,57.74,57.78,32000.0,30.9562,31.0473,30.9402,30.9616,32000.0
2009-10-08 14:25:00,57.74,57.89,57.65,57.82,41000.0,30.9402,31.0205,30.8919,30.983,41000.0
2009-10-08 14:30:00,57.82,57.92,57.72,57.89,75500.0,30.983,31.0366,30.9295,31.0205,75500.0
2009-10-08 14:35:00,57.83,57.86,57.74,57.74,35500.0,30.9884,31.0045,30.9402,30.9402,35500.0
2009-10-08 14:40:00,57.72,57.81,57.68,57.78,65500.0,30.9295,30.9777,30.908,30.9616,65500.0
2009-10-08 14:45:00,57.84,57.92,57.78,57.83,33500.0,30.9938,31.0366,30.9616,30.9884,33500.0
2009-10-08 14:50:00,57.88,57.89,57.83,57.83,23000.0,31.0152,31.0205,30.9884,30.9884,23000.0
2009-10-08 14:55:00,57.81,57.83,57.7,57.74,41500.0,30.9777,30.9884,30.9187,30.9402,41500.0
2009-10-08 15:00:00,57.74,57.84,57.73,57.75,108500.0,30.9402,30.9938,30.9348,30.9455,108500.0
2009-10-08 15:05:00,57.79,57.94,57.74,57.93,156500.0,30.967,31.0473,30.9402,31.042,156500.0
2009-10-08 15:10:00,57.89,58.06,57.81,57.81,135500.0,31.0205,31.1116,30.9777,30.9777,135500.0
2009-10-08 15:15:00,57.83,57.87,57.82,57.82,20500.0,30.9884,31.0098,30.983,30.983,20500.0
2009-10-08 15:20:00,57.85,57.94,57.81,57.92,28500.0,30.9991,31.0473,30.9777,31.0366,28500.0
2009-10-08 15:25:00,57.91,57.91,57.67,57.7,74000.0,31.0313,31.0313,30.9027,30.9187,74000.0
2009-10-08 15:30:00,57.7,57.72,57.44,57.44,132500.0,30.9187,30.9295,30.7794,30.7794,132500.0
2009-10-08 15:35:00,57.44,57.62,57.33,57.48,147500.0,30.7794,30.8759,30.7205,30.8008,147500.0
2009-10-08 15:40:00,57.54,57.65,57.51,57.56,73500.0,30.833,30.8919,30.8169,30.8437,73500.0
2009-10-08 15:45:00,57.52,57.78,57.48,57.69,63000.0,30.8223,30.9616,30.8008,30.9134,63000.0
2009-10-08 15:50:00,57.68,57.7,57.45,57.51,128000.0,30.908,30.9187,30.7848,30.8169,128000.0
2009-10-08 15:55:00,57.53,57.55,57.36,57.37,247000.0,30.8276,30.8384,30.7365,30.7419,247000.0
2009-10-09 09:30:00,57.2,57.6,57.01,57.55,64000.0,30.6508,30.8652,30.549,30.8384,64000.0
2009-10-09 09:35:00,57.58,58.2,57.58,58.15,209500.0,30.8544,31.1867,30.8544,31.1599,209500.0
2009-10-09 09:40:00,58.18,58.54,58.18,58.28,90000.0,31.1759,31.3689,31.1759,31.2295,90000.0
2009-10-09 09:45:00,58.3,58.36,57.96,58.1,70500.0,31.2402,31.2724,31.0581,31.1331,70500.0
2009-10-09 09:50:00,58.16,58.16,57.93,58.0,32500.0,31.1652,31.1652,31.042,31.0795,32500.0
2009-10-09 09:55:00,57.97,58.2,57.97,58.14,31000.0,31.0634,31.1867,31.0634,31.1545,31000.0
2009-10-09 10:00:00,58.11,58.28,58.08,58.2,35500.0,31.1384,31.2295,31.1224,31.1867,35500.0
2009-10-09 10:05:00,58.22,58.32,58.19,58.21,9000.0,31.1974,31.251,31.1813,31.192,9000.0
2009-10-09 10:10:00,58.21,58.41,58.21,58.31,82000.0,31.192,31.2992,31.192,31.2456,82000.0
2009-10-09 10:15:00,58.37,58.38,58.17,58.2,57500.0,31.2778,31.2831,31.1706,31.1867,57500.0
2009-10-09 10:20:00,58.18,58.31,58.05,58.31,37000.0,31.1759,31.2456,31.1063,31.2456,37000.0
2009-10-09 10:25:00,58.31,58.46,58.2,58.22,48500.0,31.2456,31.326,31.1867,31.1974,48500.0
2009-10-09 10:30:00,58.25,58.5,58.21,58.43,56500.0,31.2135,31.3474,31.192,31.3099,56500.0
2009-10-09 10:35:00,58.43,58.46,58.33,58.33,14000.0,31.3099,31.326,31.2563,31.2563,14000.0
2009-10-09 10:40:00,58.3,58.44,58.3,58.44,19500.0,31.2402,31.3153,31.2402,31.3153,19500.0
2009-10-09 10:45:00,58.45,58.51,58.39,58.43,22000.0,31.3206,31.3528,31.2885,31.3099,22000.0
2009-10-09 10:50:00,58.46,58.46,58.38,58.43,11000.0,31.326,31.326,31.2831,31.3099,11000.0
2009-10-09 10:55:00,58.39,58.41,58.33,58.37,19000.0,31.2885,31.2992,31.2563,31.2778,19000.0
2009-10-09 11:00:00,58.37,58.37,58.3,58.35,26500.0,31.2778,31.2778,31.2402,31.267,26500.0
2009-10-09 11:05:00,58.34,58.42,58.31,58.4,33500.0,31.2617,31.3046,31.2456,31.2938,33500.0
2009-10-09 11:10:00,58.38,58.4,58.24,58.26,39000.0,31.2831,31.2938,31.2081,31.2188,39000.0
2009-10-09 11:15:00,58.25,58.35,58.25,58.28,43500.0,31.2135,31.267,31.2135,31.2295,43500.0
2009-10-09 11:20:00,58.28,58.37,58.26,58.26,18000.0,31.2295,31.2778,31.2188,31.2188,18000.0
2009-10-09 11:25:00,58.28,58.33,58.25,58.25,21500.0,31.2295,31.2563,31.2135,31.2135,21500.0
2009-10-09 11:30:00,58.22,58.23,58.14,58.2,31000.0,31.1974,31.2027,31.1545,31.1867,31000.0
2009-10-09 11:35:00,58.16,58.16,58.05,58.14,27000.0,31.1652,31.1652,31.1063,31.1545,27000.0
2009-10-09 11:40:00,58.13,58.15,58.07,58.08,14500.0,31.1492,31.1599,31.117,31.1224,14500.0
2009-10-09 11:45:00,58.08,58.09,58.0,58.03,33000.0,31.1224,31.1277,31.0795,31.0956,33000.0
2009-10-09 11:50:00,58.03,58.17,58.01,58.15,17000.0,31.0956,31.1706,31.0849,31.1599,17000.0
2009-10-09 11:55:00,58.12,58.19,58.12,58.12,12500.0,31.1438,31.1813,31.1438,31.1438,12500.0
2009-10-09 12:00:00,58.17,58.22,58.1,58.1,19500.0,31.1706,31.1974,31.1331,31.1331,19500.0
2009-10-09 12:05:00,58.07,58.07,57.95,57.99,87000.0,31.117,31.117,31.0527,31.0741,87000.0
2009-10-09 12:10:00,57.99,58.07,57.99,58.04,23500.0,31.0741,31.117,31.0741,31.1009,23500.0
2009-10-09 12:15:00,58.04,58.09,57.97,57.99,48000.0,31.1009,31.1277,31.0634,31.0741,48000.0
2009-10-09 12:20:00,57.99,58.06,57.96,58.0,39000.0,31.0741,31.1116,31.0581,31.0795,39000.0
2009-10-09 12:25:00,58.0,58.06,57.96,58.01,27000.0,31.0795,31.1116,31.0581,31.0849,27000.0
2009-10-09 12:30:00,58.01,58.07,57.93,58.03,32500.0,31.0849,31.117,31.042,31.0956,32500.0
2009-10-09 12:35:00,58.01,58.02,57.97,58.0,12000.0,31.0849,31.0902,31.0634,31.0795,12000.0
2009-10-09 12:40:00,58.01,58.11,57.99,58.0,26500.0,31.0849,31.1384,31.0741,31.0795,26500.0
2009-10-09 12:45:00,58.0,58.06,57.97,58.03,9500.0,31.0795,31.1116,31.0634,31.0956,9500.0
2009-10-09 12:50:00,58.04,58.22,58.04,58.22,28500.0,31.1009,31.1974,31.1009,31.1974,28500.0
2009-10-09 12:55:00,58.22,58.32,58.21,58.32,32500.0,31.1974,31.251,31.192,31.251,32500.0
2009-10-09 13:00:00,58.32,58.37,58.22,58.25,34500.0,31.251,31.2778,31.1974,31.2135,34500.0
2009-10-09 13:05:00,58.25,58.27,58.21,58.24,9500.0,31.2135,31.2242,31.192,31.2081,9500.0
2009-10-09 13:10:00,58.25,58.3,58.22,58.28,5500.0,31.2135,31.2402,31.1974,31.2295,5500.0
2009-10-09 13:15:00,58.28,58.47,58.28,58.44,44000.0,31.2295,31.3313,31.2295,31.3153,44000.0
2009-10-09 13:20:00,58.44,58.46,58.35,58.35,31500.0,31.3153,31.326,31.267,31.267,31500.0
2009-10-09 13:25:00,58.37,58.39,58.34,58.38,4500.0,31.2778,31.2885,31.2617,31.2831,4500.0
2009-10-09 13:30:00,58.4,58.45,58.39,58.45,22500.0,31.2938,31.3206,31.2885,31.3206,22500.0
2009-10-09 13:35:00,58.4,58.46,58.38,58.39,33500.0,31.2938,31.326,31.2831,31.2885,33500.0
2009-10-09 13:40:00,58.4,58.46,58.39,58.45,16500.0,31.2938,31.326,31.2885,31.3206,16500.0
2009-10-09 13:45:00,58.46,58.46,58.3,58.39,60000.0,31.326,31.326,31.2402,31.2885,60000.0
2009-10-09 13:50:00,58.4,58.4,58.36,58.4,16000.0,31.2938,31.2938,31.2724,31.2938,16000.0
2009-10-09 13:55:00,58.39,58.43,58.38,58.38,8500.0,31.2885,31.3099,31.2831,31.2831,8500.0
2009-10-09 14:00:00,58.39,58.5,58.39,58.44,20500.0,31.2885,31.3474,31.2885,31.3153,20500.0
2009-10-09 14:05:00,58.47,58.52,58.44,58.46,35500.0,31.3313,31.3581,31.3153,31.326,35500.0
2009-10-09 14:10:00,58.47,58.48,58.37,58.4,19500.0,31.3313,31.3367,31.2778,31.2938,19500.0
2009-10-09 14:15:00,58.42,58.52,58.42,58.48,9500.0,31.3046,31.3581,31.3046,31.3367,9500.0
2009-10-09 14:20:00,58.51,58.51,58.46,58.46,14500.0,31.3528,31.3528,31.326,31.326,14500.0
2009-10-09 14:25:00,58.47,58.52,58.42,58.51,20500.0,31.3313,31.3581,31.3046,31.3528,20500.0
2009-10-09 14:30:00,58.53,58.58,58.47,58.5,32500.0,31.3635,31.3903,31.3313,31.3474,32500.0
2009-10-09 14:35:00,58.51,58.57,58.48,58.56,20000.0,31.3528,31.3849,31.3367,31.3796,20000.0
2009-10-09 14:40:00,58.54,58.55,58.42,58.42,20500.0,31.3689,31.3742,31.3046,31.3046,20500.0
2009-10-09 14:45:00,58.42,58.58,58.39,58.52,23500.0,31.3046,31.3903,31.2885,31.3581,23500.0
2009-10-09 14:50:00,58.54,58.56,58.49,58.52,17000.0,31.3689,31.3796,31.3421,31.3581,17000.0
2009-10-09 14:55:00,58.51,58.75,58.51,58.66,59500.0,31.3528,31.4814,31.3528,31.4332,59500.0
2009-10-09 15:00:00,58.62,58.77,58.62,58.76,43500.0,31.4117,31.4921,31.4117,31.4867,43500.0
2009-10-09 15:05:00,58.76,58.8,58.71,58.77,46500.0,31.4867,31.5082,31.4599,31.4921,46500.0
2009-10-09 15:10:00,58.77,58.95,58.77,58.92,88500.0,31.4921,31.5886,31.4921,31.5725,88500.0
2009-10-09 15:15:00,58.9,58.9,58.79,58.8,44000.0,31.5618,31.5618,31.5028,31.5082,44000.0
2009-10-09 15:20:00,58.8,58.91,58.79,58.9,53500.0,31.5082,31.5671,31.5028,31.5618,53500.0
2009-10-09 15:25:00,58.9,58.97,58.87,58.91,86500.0,31.5618,31.5993,31.5457,31.5671,86500.0
2009-10-09 15:30:00,58.89,58.94,58.7,58.78,54500.0,31.5564,31.5832,31.4546,31.4975,54500.0
2009-10-09 15:35:00,58.76,58.96,58.72,58.93,60500.0,31.4867,31.5939,31.4653,31.5778,60500.0
2009-10-09 15:40:00,58.93,58.94,58.75,58.76,65500.0,31.5778,31.5832,31.4814,31.4867,65500.0
2009-10-09 15:45:00,58.75,58.83,58.7,58.8,129000.0,31.4814,31.5243,31.4546,31.5082,129000.0
2009-10-09 15:50:00,58.78,58.88,58.71,58.84,127000.0,31.4975,31.551,31.4599,31.5296,127000.0
2009-10-09 15:55:00,58.84,59.04,58.82,58.93,285000.0,31.5296,31.6368,31.5189,31.5778,285000.0
2009-10-12 09:30:00,58.95,59.2,58.79,59.03,132500.0,31.5886,31.7225,31.5028,31.6314,132500.0
2009-10-12 09:35:00,59.03,59.55,59.03,59.4,121000.0,31.6314,31.9101,31.6314,31.8297,121000.0
2009-10-12 09:40:00,59.5,59.88,59.45,59.71,80500.0,31.8833,32.0869,31.8565,31.9958,80500.0
2009-10-12 09:45:00,59.79,59.83,59.47,59.56,34000.0,32.0387,32.0601,31.8672,31.9154,34000.0
2009-10-12 09:50:00,59.54,59.68,59.47,59.62,22500.0,31.9047,31.9797,31.8672,31.9476,22500.0
2009-10-12 09:55:00,59.69,59.7,59.57,59.7,20500.0,31.9851,31.9904,31.9208,31.9904,20500.0
2009-10-12 10:00:00,59.7,59.7,59.49,59.56,18000.0,31.9904,31.9904,31.8779,31.9154,18000.0
2009-10-12 10:05:00,59.57,59.67,59.55,59.64,31000.0,31.9208,31.9744,31.9101,31.9583,31000.0
2009-10-12 10:10:00,59.64,59.64,59.49,59.54,33500.0,31.9583,31.9583,31.8779,31.9047,33500.0
2009-10-12 10:15:00,59.52,59.52,59.1,59.14,90000.0,31.894,31.894,31.6689,31.6904,90000.0
2009-10-12 10:20:00,59.14,59.22,59.04,59.08,82500.0,31.6904,31.7332,31.6368,31.6582,82500.0
2009-10-12 10:25:00,59.13,59.14,59.06,59.1,47500.0,31.685,31.6904,31.6475,31.6689,47500.0
2009-10-12 10:30:00,59.1,59.42,59.1,59.36,39000.0,31.6689,31.8404,31.6689,31.8083,39000.0
2009-10-12 10:35:00,59.39,59.47,59.3,59.36,25500.0,31.8243,31.8672,31.7761,31.8083,25500.0
2009-10-12 10:40:00,59.36,59.44,59.28,59.44,23000.0,31.8083,31.8511,31.7654,31.8511,23000.0
2009-10-12 10:45:00,59.47,59.6,59.35,59.35,45000.0,31.8672,31.9369,31.8029,31.8029,45000.0
2009-10-12 10:50:00,59.34,59.48,59.29,59.48,19000.0,31.7975,31.8726,31.7707,31.8726,19000.0
2009-10-12 10:55:00,59.48,59.52,59.42,59.52,21000.0,31.8726,31.894,31.8404,31.894,21000.0
2009-10-12 11:00:00,59.52,59.58,59.44,59.49,24500.0,31.894,31.9261,31.8511,31.8779,24500.0
2009-10-12 11:05:00,59.5,59.5,59.36,59.37,39000.0,31.8833,31.8833,31.8083,31.8136,39000.0
2009-10-12 11:10:00,59.36,59.36,59.14,59.14,33500.0,31.8083,31.8083,31.6904,31.6904,33500.0
2009-10-12 11:15:00,59.14,59.18,59.07,59.07,34000.0,31.6904,31.7118,31.6529,31.6529,34000.0
2009-10-12 11:20:00,59.05,59.22,59.05,59.21,37500.0,31.6421,31.7332,31.6421,31.7279,37500.0
2009-10-12 11:25:00,59.23,59.27,59.14,59.15,17000.0,31.7386,31.76,31.6904,31.6957,17000.0
2009-10-12 11:30:00,59.19,59.19,59.12,59.16,9500.0,31.7172,31.7172,31.6796,31.7011,9500.0
2009-10-12 11:35:00,59.16,59.2,59.14,59.19,14500.0,31.7011,31.7225,31.6904,31.7172,14500.0
2009-10-12 11:40:00,59.19,59.26,59.19,59.22,15500.0,31.7172,31.7547,31.7172,31.7332,15500.0
2009-10-12 11:45:00,59.25,59.34,59.25,59.31,11000.0,31.7493,31.7975,31.7493,31.7815,11000.0
2009-10-12 11:50:00,59.34,59.34,59.3,59.3,8500.0,31.7975,31.7975,31.7761,31.7761,8500.0
2009-10-12 11:55:00,59.32,59.33,59.26,59.26,28500.0,31.7868,31.7922,31.7547,31.7547,28500.0
2009-10-12 12:00:00,59.26,59.31,59.15,59.15,43000.0,31.7547,31.7815,31.6957,31.6957,43000.0
2009-10-12 12:05:00,59.14,59.2,59.09,59.2,22500.0,31.6904,31.7225,31.6636,31.7225,22500.0
2009-10-12 12:10:00,59.19,59.32,59.15,59.2,40000.0,31.7172,31.7868,31.6957,31.7225,40000.0
2009-10-12 12:15:00,59.18,59.19,58.93,58.94,44000.0,31.7118,31.7172,31.5778,31.5832,44000.0
2009-10-12 12:20:00,58.95,59.12,58.93,59.12,25500.0,31.5886,31.6796,31.5778,31.6796,25500.0
2009-10-12 12:25:00,59.08,59.13,59.06,59.09,11000.0,31.6582,31.685,31.6475,31.6636,11000.0
2009-10-12 12:30:00,59.1,59.12,59.06,59.07,31000.0,31.6689,31.6796,31.6475,31.6529,31000.0
2009-10-12 12:35:00,59.11,59.19,59.06,59.14,129000.0,31.6743,31.7172,31.6475,31.6904,129000.0
2009-10-12 12:40:00,59.12,59.19,59.1,59.16,61000.0,31.6796,31.7172,31.6689,31.7011,61000.0
2009-10-12 12:45:00,59.19,59.22,59.14,59.2,76500.0,31.7172,31.7332,31.6904,31.7225,76500.0
2009-10-12 12:50:00,59.2,59.26,59.18,59.26,70000.0,31.7225,31.7547,31.7118,31.7547,70000.0
2009-10-12 12:55:00,59.24,59.35,59.24,59.26,27500.0,31.744,31.8029,31.744,31.7547,27500.0
2009-10-12 13:00:00,59.25,59.39,59.2,59.36,93500.0,31.7493,31.8243,31.7225,31.8083,93500.0
2009-10-12 13:05:00,59.35,59.52,59.34,59.48,74000.0,31.8029,31.894,31.7975,31.8726,74000.0
2009-10-12 13:10:00,59.47,59.54,59.42,59.44,49000.0,31.8672,31.9047,31.8404,31.8511,49000.0
2009-10-12 13:15:00,59.45,59.45,59.35,59.45,133000.0,31.8565,31.8565,31.8029,31.8565,133000.0
2009-10-12 13:20:00,59.45,59.45,59.38,59.4,56500.0,31.8565,31.8565,31.819,31.8297,56500.0
2009-10-12 13:25:00,59.4,59.41,59.23,59.29,53000.0,31.8297,31.835,31.7386,31.7707,53000.0
2009-10-12 13:30:00,59.29,59.34,59.26,59.34,83000.0,31.7707,31.7975,31.7547,31.7975,83000.0
2009-10-12 13:35:00,59.32,59.37,59.3,59.34,23000.0,31.7868,31.8136,31.7761,31.7975,23000.0
2009-10-12 13:40:00,59.35,59.42,59.34,59.42,22500.0,31.8029,31.8404,31.7975,31.8404,22500.0
2009-10-12 13:45:00,59.44,59.46,59.34,59.34,42500.0,31.8511,31.8618,31.7975,31.7975,42500.0
2009-10-12 13:50:00,59.36,59.39,59.31,59.34,13500.0,31.8083,31.8243,31.7815,31.7975,13500.0
2009-10-12 13:55:00,59.34,59.51,59.33,59.47,21000.0,31.7975,31.8886,31.7922,31.8672,21000.0
2009-10-12 14:00:00,59.5,59.6,59.47,59.47,39500.0,31.8833,31.9369,31.8672,31.8672,39500.0
2009-10-12 14:05:00,59.44,59.59,59.44,59.45,26500.0,31.8511,31.9315,31.8511,31.8565,26500.0
2009-10-12 14:10:00,59.45,59.45,59.32,59.37,28500.0,31.8565,31.8565,31.7868,31.8136,28500.0
2009-10-12 14:15:00,59.35,59.4,59.05,59.12,51000.0,31.8029,31.8297,31.6421,31.6796,51000.0
2009-10-12 14:20:00,59.08,59.11,58.83,58.96,64500.0,31.6582,31.6743,31.5243,31.5939,64500.0
2009-10-12 14:25:00,58.95,59.05,58.9,59.0,41500.0,31.5886,31.6421,31.5618,31.6153,41500.0
2009-10-12 14:30:00,59.0,59.04,58.84,58.95,34500.0,31.6153,31.6368,31.5296,31.5886,34500.0
2009-10-12 14:35:00,58.86,59.09,58.86,59.09,26500.0,31.5403,31.6636,31.5403,31.6636,26500.0
2009-10-12 14:40:00,59.08,59.28,59.07,59.27,43000.0,31.6582,31.7654,31.6529,31.76,43000.0
2009-10-12 14:45:00,59.27,59.37,59.26,59.28,30500.0,31.76,31.8136,31.7547,31.7654,30500.0
2009-10-12 14:50:00,59.27,59.27,59.15,59.24,24000.0,31.76,31.76,31.6957,31.744,24000.0
2009-10-12 14:55:00,59.25,59.25,59.03,59.2,36000.0,31.7493,31.7493,31.6314,31.7225,36000.0
2009-10-12 15:00:00,59.23,59.5,59.23,59.4,46500.0,31.7386,31.8833,31.7386,31.8297,46500.0
2009-10-12 15:05:00,59.39,59.39,59.2,59.33,37000.0,31.8243,31.8243,31.7225,31.7922,37000.0
2009-10-12 15:10:00,59.31,59.37,59.2,59.2,24500.0,31.7815,31.8136,31.7225,31.7225,24500.0
2009-10-12 15:15:00,59.24,59.38,59.21,59.26,29500.0,31.744,31.819,31.7279,31.7547,29500.0
2009-10-12 15:20:00,59.28,59.41,59.27,59.27,56000.0,31.7654,31.835,31.76,31.76,56000.0
2009-10-12 15:25:00,59.28,59.39,59.23,59.35,28500.0,31.7654,31.8243,31.7386,31.8029,28500.0
2009-10-12 15:30:00,59.39,59.43,59.32,59.32,38000.0,31.8243,31.8458,31.7868,31.7868,38000.0
2009-10-12 15:35:00,59.31,59.44,59.3,59.39,68000.0,31.7815,31.8511,31.7761,31.8243,68000.0
2009-10-12 15:40:00,59.39,59.42,59.25,59.36,68000.0,31.8243,31.8404,31.7493,31.8083,68000.0
2009-10-12 15:45:00,59.37,59.55,59.37,59.5,99000.0,31.8136,31.9101,31.8136,31.8833,99000.0
2009-10-12 15:50:00,59.53,59.53,59.42,59.52,72500.0,31.8993,31.8993,31.8404,31.894,72500.0
2009-10-12 15:55:00,59.53,59.57,59.49,59.56,126500.0,31.8993,31.9208,31.8779,31.9154,126500.0
2009-10-13 09:30:00,59.36,60.07,59.03,60.07,174000.0,31.8083,32.1887,31.6314,32.1887,174000.0
2009-10-13 09:35:00,60.03,60.69,60.0,60.15,238500.0,32.1673,32.5209,32.1512,32.2316,238500.0
2009-10-13 09:40:00,60.15,60.4,60.0,60.12,86000.0,32.2316,32.3655,32.1512,32.2155,86000.0
2009-10-13 09:45:00,60.12,60.31,60.0,60.31,45500.0,32.2155,32.3173,32.1512,32.3173,45500.0
2009-10-13 09:50:00,60.33,60.41,60.2,60.32,164500.0,32.328,32.3709,32.2584,32.3227,164500.0
2009-10-13 09:55:00,60.33,60.6,60.32,60.45,100500.0,32.328,32.4727,32.3227,32.3923,100500.0
2009-10-13 10:00:00,60.43,60.49,59.94,60.02,230500.0,32.3816,32.4138,32.119,32.1619,230500.0
2009-10-13 10:05:00,59.97,60.17,59.79,59.86,86500.0,32.1351,32.2423,32.0387,32.0762,86500.0
2009-10-13 10:10:00,59.87,60.04,59.83,59.94,95500.0,32.0815,32.1726,32.0601,32.119,95500.0
2009-10-13 10:15:00,59.92,59.97,59.6,59.6,83500.0,32.1083,32.1351,31.9369,31.9369,83500.0
2009-10-13 10:20:00,59.6,59.72,59.43,59.65,78000.0,31.9369,32.0012,31.8458,31.9637,78000.0
2009-10-13 10:25:00,59.66,59.96,59.61,59.8,58500.0,31.969,32.1298,31.9422,32.044,58500.0
2009-10-13 10:30:00,59.84,59.84,59.71,59.72,51000.0,32.0655,32.0655,31.9958,32.0012,51000.0
2009-10-13 10:35:00,59.74,59.96,59.72,59.79,108500.0,32.0119,32.1298,32.0012,32.0387,108500.0
2009-10-13 10:40:00,59.79,59.82,59.6,59.61,121000.0,32.0387,32.0547,31.9369,31.9422,121000.0
2009-10-13 10:45:00,59.64,59.78,59.64,59.76,98500.0,31.9583,32.0333,31.9583,32.0226,98500.0
2009-10-13 10:50:00,59.76,59.84,59.73,59.73,50000.0,32.0226,32.0655,32.0065,32.0065,50000.0
2009-10-13 10:55:00,59.75,59.92,59.75,59.9,72500.0,32.0172,32.1083,32.0172,32.0976,72500.0
2009-10-13 11:00:00,59.9,59.94,59.84,59.88,34000.0,32.0976,32.119,32.0655,32.0869,34000.0
2009-10-13 11:05:00,59.86,59.86,59.63,59.66,17500.0,32.0762,32.0762,31.9529,31.969,17500.0
2009-10-13 11:10:00,59.69,59.89,59.69,59.82,61000.0,31.9851,32.0923,31.9851,32.0547,61000.0
2009-10-13 11:15:00,59.82,59.84,59.62,59.65,69000.0,32.0547,32.0655,31.9476,31.9637,69000.0
2009-10-13 11:20:00,59.65,59.67,59.47,59.57,63500.0,31.9637,31.9744,31.8672,31.9208,63500.0
2009-10-13 11:25:00,59.58,59.8,59.56,59.75,53500.0,31.9261,32.044,31.9154,32.0172,53500.0
2009-10-13 11:30:00,59.79,59.87,59.78,59.82,19000.0,32.0387,32.0815,32.0333,32.0547,19000.0
2009-10-13 11:35:00,59.87,60.05,59.81,60.05,39000.0,32.0815,32.178,32.0494,32.178,39000.0
2009-10-13 11:40:00,60.03,60.19,60.0,60.17,90000.0,32.1673,32.253,32.1512,32.2423,90000.0
2009-10-13 11:45:00,60.18,60.4,60.12,60.36,56500.0,32.2477,32.3655,32.2155,32.3441,56500.0
2009-10-13 11:50:00,60.36,60.45,60.29,60.36,48000.0,32.3441,32.3923,32.3066,32.3441,48000.0
2009-10-13 11:55:00,60.39,60.53,60.32,60.43,31500.0,32.3602,32.4352,32.3227,32.3816,31500.0
2009-10-13 12:00:00,60.45,60.69,60.42,60.69,87500.0,32.3923,32.5209,32.3763,32.5209,87500.0
2009-10-13 12:05:00,60.69,60.69,60.52,60.57,74000.0,32.5209,32.5209,32.4298,32.4566,74000.0
2009-10-13 12:10:00,60.51,60.57,60.29,60.57,62000.0,32.4245,32.4566,32.3066,32.4566,62000.0
2009-10-13 12:15:00,60.52,60.52,60.39,60.39,36500.0,32.4298,32.4298,32.3602,32.3602,36500.0
2009-10-13 12:20:00,60.41,60.49,60.31,60.49,31000.0,32.3709,32.4138,32.3173,32.4138,31000.0
2009-10-13 12:25:00,60.52,60.55,60.4,60.52,24500.0,32.4298,32.4459,32.3655,32.4298,24500.0
2009-10-13 12:30:00,60.5,60.5,60.41,60.5,27000.0,32.4191,32.4191,32.3709,32.4191,27000.0
2009-10-13 12:35:00,60.5,60.61,60.47,60.58,21500.0,32.4191,32.4781,32.4031,32.462,21500.0
2009-10-13 12:40:00,60.58,60.67,60.54,60.59,26000.0,32.462,32.5102,32.4406,32.4674,26000.0
2009-10-13 12:45:00,60.54,60.6,60.54,60.57,20000.0,32.4406,32.4727,32.4406,32.4566,20000.0
2009-10-13 12:50:00,60.59,60.59,60.46,60.47,29500.0,32.4674,32.4674,32.3977,32.4031,29500.0
2009-10-13 12:55:00,60.47,60.49,60.35,60.36,29500.0,32.4031,32.4138,32.3387,32.3441,29500.0
2009-10-13 13:00:00,60.38,60.44,60.35,60.37,25500.0,32.3548,32.387,32.3387,32.3495,25500.0
2009-10-13 13:05:00,60.33,60.4,60.33,60.38,29500.0,32.328,32.3655,32.328,32.3548,29500.0
2009-10-13 13:10:00,60.37,60.4,60.32,60.35,21000.0,32.3495,32.3655,32.3227,32.3387,21000.0
2009-10-13 13:15:00,60.37,60.46,60.23,60.26,32500.0,32.3495,32.3977,32.2744,32.2905,32500.0
2009-10-13 13:20:00,60.29,60.29,60.13,60.13,26500.0,32.3066,32.3066,32.2209,32.2209,26500.0
2009-10-13 13:25:00,60.13,60.2,60.12,60.19,29000.0,32.2209,32.2584,32.2155,32.253,29000.0
2009-10-13 13:30:00,60.15,60.17,60.08,60.11,18000.0,32.2316,32.2423,32.1941,32.2101,18000.0
2009-10-13 13:35:00,60.12,60.12,60.03,60.07,15500.0,32.2155,32.2155,32.1673,32.1887,15500.0
2009-10-13 13:40:00,60.1,60.17,60.08,60.1,30500.0,32.2048,32.2423,32.1941,32.2048,30500.0
2009-10-13 13:45:00,60.06,60.1,60.0,60.05,31000.0,32.1834,32.2048,32.1512,32.178,31000.0
2009-10-13 13:50:00,60.1,60.3,60.09,60.24,26500.0,32.2048,32.312,32.1994,32.2798,26500.0
2009-10-13 13:55:00,60.27,60.55,60.27,60.39,56500.0,32.2959,32.4459,32.2959,32.3602,56500.0
2009-10-13 14:00:00,60.37,60.37,60.15,60.15,38500.0,32.3495,32.3495,32.2316,32.2316,38500.0
2009-10-13 14:05:00,60.14,60.15,60.08,60.1,33000.0,32.2262,32.2316,32.1941,32.2048,33000.0
2009-10-13 14:10:00,60.08,60.27,60.07,60.2,30000.0,32.1941,32.2959,32.1887,32.2584,30000.0
2009-10-13 14:15:00,60.23,60.33,60.2,60.33,28000.0,32.2744,32.328,32.2584,32.328,28000.0
2009-10-13 14:20:00,60.33,60.47,60.32,60.37,38500.0,32.328,32.4031,32.3227,32.3495,38500.0
2009-10-13 14:25:00,60.39,60.39,60.24,60.24,14000.0,32.3602,32.3602,32.2798,32.2798,14000.0
2009-10-13 14:30:00,60.23,60.4,60.22,60.32,33000.0,32.2744,32.3655,32.2691,32.3227,33000.0
2009-10-13 14:35:00,60.31,60.39,60.27,60.35,22000.0,32.3173,32.3602,32.2959,32.3387,22000.0
2009-10-13 14:40:00,60.37,60.5,60.35,60.46,36500.0,32.3495,32.4191,32.3387,32.3977,36500.0
2009-10-13 14:45:00,60.46,60.53,60.42,60.48,31500.0,32.3977,32.4352,32.3763,32.4084,31500.0
2009-10-13 14:50:00,60.52,60.52,60.34,60.38,103500.0,32.4298,32.4298,32.3334,32.3548,103500.0
2009-10-13 14:55:00,60.38,60.38,60.24,60.28,85500.0,32.3548,32.3548,32.2798,32.3012,85500.0
2009-10-13 15:00:00,60.23,60.31,60.2,60.24,108000.0,32.2744,32.3173,32.2584,32.2798,108000.0
2009-10-13 15:05:00,60.25,60.39,60.25,60.34,139500.0,32.2852,32.3602,32.2852,32.3334,139500.0
2009-10-13 15:10:00,60.34,60.38,60.28,60.34,115500.0,32.3334,32.3548,32.3012,32.3334,115500.0
2009-10-13 15:15:00,60.35,60.55,60.34,60.55,81000.0,32.3387,32.4459,32.3334,32.4459,81000.0
2009-10-13 15:20:00,60.52,60.67,60.49,60.66,79500.0,32.4298,32.5102,32.4138,32.5049,79500.0
2009-10-13 15:25:00,60.67,60.78,60.61,60.67,130000.0,32.5102,32.5692,32.4781,32.5102,130000.0
2009-10-13 15:30:00,60.66,60.86,60.6,60.81,193000.0,32.5049,32.612,32.4727,32.5852,193000.0
2009-10-13 15:35:00,60.76,60.84,60.68,60.81,114000.0,32.5584,32.6013,32.5156,32.5852,114000.0
2009-10-13 15:40:00,60.85,60.95,60.6,60.73,215000.0,32.6067,32.6603,32.4727,32.5424,215000.0
2009-10-13 15:45:00,60.71,60.89,60.7,60.79,158000.0,32.5317,32.6281,32.5263,32.5745,158000.0
2009-10-13 15:50:00,60.81,60.96,60.75,60.88,199500.0,32.5852,32.6656,32.5531,32.6228,199500.0
2009-10-13 15:55:00,60.87,60.9,60.73,60.73,242500.0,32.6174,32.6335,32.5424,32.5424,242500.0
2009-10-14 09:30:00,61.26,61.7,61.2,61.7,131500.0,32.8264,33.0622,32.7942,33.0622,131500.0
2009-10-14 09:35:00,61.66,61.89,61.6,61.62,131500.0,33.0407,33.164,33.0086,33.0193,131500.0
2009-10-14 09:40:00,61.65,61.97,61.65,61.89,81000.0,33.0354,33.2068,33.0354,33.164,81000.0
2009-10-14 09:45:00,61.9,61.9,61.36,61.36,132000.0,33.1693,33.1693,32.88,32.88,132000.0
2009-10-14 09:50:00,61.46,61.82,61.46,61.74,64000.0,32.9335,33.1265,32.9335,33.0836,64000.0
2009-10-14 09:55:00,61.76,61.81,61.35,61.4,82500.0,33.0943,33.1211,32.8746,32.9014,82500.0
2009-10-14 10:00:00,61.41,61.64,61.41,61.64,62500.0,32.9068,33.03,32.9068,33.03,62500.0
2009-10-14 10:05:00,61.58,61.86,61.56,61.86,66000.0,32.9978,33.1479,32.9871,33.1479,66000.0
2009-10-14 10:10:00,61.78,61.98,61.78,61.89,54000.0,33.105,33.2122,33.105,33.164,54000.0
2009-10-14 10:15:00,61.88,61.9,61.76,61.9,44000.0,33.1586,33.1693,33.0943,33.1693,44000.0
2009-10-14 10:20:00,61.9,61.9,61.75,61.79,32500.0,33.1693,33.1693,33.0889,33.1104,32500.0
2009-10-14 10:25:00,61.71,61.93,61.7,61.83,32500.0,33.0675,33.1854,33.0622,33.1318,32500.0
2009-10-14 10:30:00,61.83,61.93,61.78,61.91,47000.0,33.1318,33.1854,33.105,33.1747,47000.0
2009-10-14 10:35:00,61.9,62.2,61.9,62.13,127500.0,33.1693,33.3301,33.1693,33.2926,127500.0
2009-10-14 10:40:00,62.13,62.21,62.05,62.1,118500.0,33.2926,33.3354,33.2497,33.2765,118500.0
2009-10-14 10:45:00,62.14,62.35,62.13,62.3,156500.0,33.2979,33.4105,33.2926,33.3837,156500.0
2009-10-14 10:50:00,62.3,62.36,62.2,62.33,70500.0,33.3837,33.4158,33.3301,33.3997,70500.0
2009-10-14 10:55:00,62.37,62.46,62.33,62.4,111000.0,33.4212,33.4694,33.3997,33.4372,111000.0
2009-10-14 11:00:00,62.41,62.51,62.32,62.47,74500.0,33.4426,33.4962,33.3944,33.4748,74500.0
2009-10-14 11:05:00,62.47,62.5,62.38,62.44,80000.0,33.4748,33.4908,33.4265,33.4587,80000.0
2009-10-14 11:10:00,62.43,62.57,62.43,62.54,51000.0,33.4533,33.5283,33.4533,33.5123,51000.0
2009-10-14 11:15:00,62.59,62.68,62.52,62.61,47000.0,33.5391,33.5873,33.5016,33.5498,47000.0
2009-10-14 11:20:00,62.6,62.73,62.55,62.72,47000.0,33.5444,33.6141,33.5176,33.6087,47000.0
2009-10-14 11:25:00,62.74,62.8,62.7,62.75,47000.0,33.6194,33.6516,33.598,33.6248,47000.0
2009-10-14 11:30:00,62.74,62.76,62.51,62.61,169000.0,33.6194,33.6302,33.4962,33.5498,169000.0
2009-10-14 11:35:00,62.63,62.78,62.57,62.74,81500.0,33.5605,33.6409,33.5283,33.6194,81500.0
2009-10-14 11:40:00,62.71,62.73,62.36,62.5,79000.0,33.6034,33.6141,33.4158,33.4908,79000.0
2009-10-14 11:45:00,62.55,62.59,62.44,62.58,59500.0,33.5176,33.5391,33.4587,33.5337,59500.0
2009-10-14 11:50:00,62.57,62.78,62.5,62.65,157500.0,33.5283,33.6409,33.4908,33.5712,157500.0
2009-10-14 11:55:00,62.67,62.69,62.52,62.57,57000.0,33.5819,33.5926,33.5016,33.5283,57000.0
2009-10-14 12:00:00,62.52,62.6,62.42,62.56,67500.0,33.5016,33.5444,33.448,33.523,67500.0
2009-10-14 12:05:00,62.52,62.6,62.5,62.59,50000.0,33.5016,33.5444,33.4908,33.5391,50000.0
2009-10-14 12:10:00,62.59,62.6,62.15,62.17,137000.0,33.5391,33.5444,33.3033,33.314,137000.0
2009-10-14 12:15:00,62.15,62.4,61.98,62.2,373000.0,33.3033,33.4372,33.2122,33.3301,373000.0
2009-10-14 12:20:00,62.24,62.24,61.74,61.74,226500.0,33.3515,33.3515,33.0836,33.0836,226500.0
2009-10-14 12:25:00,61.74,61.86,61.63,61.77,216500.0,33.0836,33.1479,33.0246,33.0997,216500.0
2009-10-14 12:30:00,61.73,61.89,61.72,61.88,74000.0,33.0782,33.164,33.0729,33.1586,74000.0
2009-10-14 12:35:00,61.9,61.91,61.81,61.86,55000.0,33.1693,33.1747,33.1211,33.1479,55000.0
2009-10-14 12:40:00,61.86,62.04,61.84,61.94,77000.0,33.1479,33.2443,33.1372,33.1908,77000.0
2009-10-14 12:45:00,61.93,61.99,61.91,61.94,30000.0,33.1854,33.2175,33.1747,33.1908,30000.0
2009-10-14 12:50:00,61.93,62.03,61.92,61.99,34000.0,33.1854,33.239,33.18,33.2175,34000.0
2009-10-14 12:55:00,62.0,62.04,61.98,62.02,39500.0,33.2229,33.2443,33.2122,33.2336,39500.0
2009-10-14 13:00:00,62.02,62.15,61.93,62.07,68000.0,33.2336,33.3033,33.1854,33.2604,68000.0
2009-10-14 13:05:00,62.06,62.15,61.95,61.96,43000.0,33.2551,33.3033,33.1961,33.2015,43000.0
2009-10-14 13:10:00,61.95,62.15,61.9,62.1,52500.0,33.1961,33.3033,33.1693,33.2765,52500.0
2009-10-14 13:15:00,62.1,62.15,62.08,62.1,32000.0,33.2765,33.3033,33.2658,33.2765,32000.0
2009-10-14 13:20:00,62.09,62.09,62.0,62.0,32000.0,33.2711,33.2711,33.2229,33.2229,32000.0
2009-10-14 13:25:00,62.0,62.2,61.99,62.17,35000.0,33.2229,33.3301,33.2175,33.314,35000.0
2009-10-14 13:30:00,62.19,62.23,62.11,62.11,43500.0,33.3247,33.3462,33.2819,33.2819,43500.0
2009-10-14 13:35:00,62.11,62.15,61.8,61.8,104000.0,33.2819,33.3033,33.1157,33.1157,104000.0
2009-10-14 13:40:00,61.81,61.84,61.75,61.79,67500.0,33.1211,33.1372,33.0889,33.1104,67500.0
2009-10-14 13:45:00,61.76,61.87,61.5,61.79,138500.0,33.0943,33.1532,32.955,33.1104,138500.0
2009-10-14 13:50:00,61.78,62.0,61.74,61.83,116500.0,33.105,33.2229,33.0836,33.1318,116500.0
2009-10-14 13:55:00,61.86,61.94,61.84,61.93,39000.0,33.1479,33.1908,33.1372,33.1854,39000.0
2009-10-14 14:00:00,61.91,61.95,61.64,61.84,104000.0,33.1747,33.1961,33.03,33.1372,104000.0
2009-10-14 14:05:00,61.88,61.89,61.72,61.8,110000.0,33.1586,33.164,33.0729,33.1157,110000.0
2009-10-14 14:10:00,61.78,61.84,61.67,61.7,60500.0,33.105,33.1372,33.0461,33.0622,60500.0
2009-10-14 14:15:00,61.74,61.8,61.7,61.75,71000.0,33.0836,33.1157,33.0622,33.0889,71000.0
2009-10-14 14:20:00,61.75,61.8,61.69,61.75,82500.0,33.0889,33.1157,33.0568,33.0889,82500.0
2009-10-14 14:25:00,61.77,61.81,61.65,61.68,87500.0,33.0997,33.1211,33.0354,33.0514,87500.0
2009-10-14 14:30:00,61.68,61.78,61.65,61.71,56000.0,33.0514,33.105,33.0354,33.0675,56000.0
2009-10-14 14:35:00,61.75,61.81,61.72,61.76,75500.0,33.0889,33.1211,33.0729,33.0943,75500.0
2009-10-14 14:40:00,61.74,61.78,61.74,61.76,63500.0,33.0836,33.105,33.0836,33.0943,63500.0
2009-10-14 14:45:00,61.75,61.78,61.6,61.6,195000.0,33.0889,33.105,33.0086,33.0086,195000.0
2009-10-14 14:50:00,61.6,61.72,61.56,61.72,62000.0,33.0086,33.0729,32.9871,33.0729,62000.0
2009-10-14 14:55:00,61.7,62.02,61.7,61.96,74500.0,33.0622,33.2336,33.0622,33.2015,74500.0
2009-10-14 15:00:00,61.96,61.97,61.86,61.91,94000.0,33.2015,33.2068,33.1479,33.1747,94000.0
2009-10-14 15:05:00,61.88,61.91,61.8,61.85,84500.0,33.1586,33.1747,33.1157,33.1425,84500.0
2009-10-14 15:10:00,61.87,61.99,61.86,61.93,59000.0,33.1532,33.2175,33.1479,33.1854,59000.0
2009-10-14 15:15:00,61.93,61.96,61.81,61.92,76000.0,33.1854,33.2015,33.1211,33.18,76000.0
2009-10-14 15:20:00,61.93,61.95,61.8,61.89,91000.0,33.1854,33.1961,33.1157,33.164,91000.0
2009-10-14 15:25:00,61.89,61.98,61.85,61.89,76500.0,33.164,33.2122,33.1425,33.164,76500.0
2009-10-14 15:30:00,61.9,61.97,61.8,61.83,153500.0,33.1693,33.2068,33.1157,33.1318,153500.0
2009-10-14 15:35:00,61.83,61.84,61.7,61.81,178000.0,33.1318,33.1372,33.0622,33.1211,178000.0
2009-10-14 15:40:00,61.81,61.81,61.52,61.58,280500.0,33.1211,33.1211,32.9657,32.9978,280500.0
2009-10-14 15:45:00,61.56,61.67,61.42,61.55,222500.0,32.9871,33.0461,32.9121,32.9818,222500.0
2009-10-14 15:50:00,61.47,61.8,61.47,61.64,329500.0,32.9389,33.1157,32.9389,33.03,329500.0
2009-10-14 15:55:00,61.62,61.65,61.47,61.47,349500.0,33.0193,33.0354,32.9389,32.9389,349500.0
2009-10-15 09:30:00,61.74,61.74,61.27,61.53,137000.0,33.0836,33.0836,32.8317,32.9711,137000.0
2009-10-15 09:35:00,61.53,61.69,61.33,61.4,142500.0,32.9711,33.0568,32.8639,32.9014,142500.0
2009-10-15 09:40:00,61.4,61.5,60.92,60.92,146500.0,32.9014,32.955,32.6442,32.6442,146500.0
2009-10-15 09:45:00,60.97,61.15,60.92,61.04,103500.0,32.671,32.7674,32.6442,32.7085,103500.0
2009-10-15 09:50:00,61.09,61.15,60.7,60.84,132500.0,32.7353,32.7674,32.5263,32.6013,132500.0
2009-10-15 09:55:00,60.88,61.08,60.75,61.08,62500.0,32.6228,32.7299,32.5531,32.7299,62500.0
2009-10-15 10:00:00,61.03,61.07,60.83,61.0,99000.0,32.7031,32.7246,32.596,32.6871,99000.0
2009-10-15 10:05:00,60.91,60.95,60.7,60.7,108000.0,32.6388,32.6603,32.5263,32.5263,108000.0
2009-10-15 10:10:00,60.7,60.83,60.51,60.64,95500.0,32.5263,32.596,32.4245,32.4941,95500.0
2009-10-15 10:15:00,60.66,60.81,60.63,60.72,42500.0,32.5049,32.5852,32.4888,32.537,42500.0
2009-10-15 10:20:00,60.72,61.13,60.72,61.05,59000.0,32.537,32.7567,32.537,32.7138,59000.0
2009-10-15 10:25:00,61.02,61.07,60.77,60.85,59000.0,32.6978,32.7246,32.5638,32.6067,59000.0
2009-10-15 10:30:00,60.82,61.11,60.82,61.0,85000.0,32.5906,32.746,32.5906,32.6871,85000.0
2009-10-15 10:35:00,60.96,60.96,60.83,60.84,44000.0,32.6656,32.6656,32.596,32.6013,44000.0
2009-10-15 10:40:00,60.84,60.91,60.69,60.86,49500.0,32.6013,32.6388,32.5209,32.612,49500.0
2009-10-15 10:45:00,60.87,60.98,60.73,60.81,24000.0,32.6174,32.6763,32.5424,32.5852,24000.0
2009-10-15 10:50:00,60.78,60.96,60.76,60.9,39000.0,32.5692,32.6656,32.5584,32.6335,39000.0
2009-10-15 10:55:00,60.97,61.08,60.95,61.02,48000.0,32.671,32.7299,32.6603,32.6978,48000.0
2009-10-15 11:00:00,61.06,61.17,61.05,61.07,36500.0,32.7192,32.7781,32.7138,32.7246,36500.0
2009-10-15 11:05:00,61.09,61.13,60.97,61.06,46000.0,32.7353,32.7567,32.671,32.7192,46000.0
2009-10-15 11:10:00,61.01,61.29,61.01,61.23,94500.0,32.6924,32.8425,32.6924,32.8103,94500.0
2009-10-15 11:15:00,61.23,61.24,60.98,61.0,59500.0,32.8103,32.8157,32.6763,32.6871,59500.0
2009-10-15 11:20:00,61.0,61.03,60.83,60.85,104000.0,32.6871,32.7031,32.596,32.6067,104000.0
2009-10-15 11:25:00,60.88,60.9,60.76,60.8,49500.0,32.6228,32.6335,32.5584,32.5799,49500.0
2009-10-15 11:30:00,60.81,60.92,60.79,60.88,68500.0,32.5852,32.6442,32.5745,32.6228,68500.0
2009-10-15 11:35:00,60.88,61.0,60.83,61.0,61000.0,32.6228,32.6871,32.596,32.6871,61000.0
2009-10-15 11:40:00,60.99,60.99,60.79,60.88,153000.0,32.6817,32.6817,32.5745,32.6228,153000.0
2009-10-15 11:45:00,60.89,60.95,60.83,60.95,102500.0,32.6281,32.6603,32.596,32.6603,102500.0
2009-10-15 11:50:00,60.97,60.97,60.82,60.82,146500.0,32.671,32.671,32.5906,32.5906,146500.0
2009-10-15 11:55:00,60.83,60.95,60.8,60.9,86500.0,32.596,32.6603,32.5799,32.6335,86500.0
2009-10-15 12:00:00,60.88,61.02,60.86,60.99,126500.0,32.6228,32.6978,32.612,32.6817,126500.0
2009-10-15 12:05:00,61.0,61.02,60.9,61.02,74000.0,32.6871,32.6978,32.6335,32.6978,74000.0
2009-10-15 12:10:00,61.0,61.24,60.97,61.21,96500.0,32.6871,32.8157,32.671,32.7996,96500.0
2009-10-15 12:15:00,61.23,61.51,61.22,61.34,98000.0,32.8103,32.9603,32.8049,32.8692,98000.0
2009-10-15 12:20:00,61.36,61.42,61.33,61.35,44500.0,32.88,32.9121,32.8639,32.8746,44500.0
2009-10-15 12:25:00,61.35,61.35,61.27,61.3,64000.0,32.8746,32.8746,32.8317,32.8478,64000.0
2009-10-15 12:30:00,61.33,61.4,61.27,61.38,70500.0,32.8639,32.9014,32.8317,32.8907,70500.0
2009-10-15 12:35:00,61.39,61.43,61.31,61.31,14000.0,32.896,32.9175,32.8532,32.8532,14000.0
2009-10-15 12:40:00,61.29,61.32,61.21,61.29,47500.0,32.8425,32.8585,32.7996,32.8425,47500.0
2009-10-15 12:45:00,61.3,61.35,61.26,61.35,132000.0,32.8478,32.8746,32.8264,32.8746,132000.0
2009-10-15 12:50:00,61.35,61.44,61.3,61.4,80500.0,32.8746,32.9228,32.8478,32.9014,80500.0
2009-10-15 12:55:00,61.42,61.5,61.41,61.44,21000.0,32.9121,32.955,32.9068,32.9228,21000.0
2009-10-15 13:00:00,61.45,61.53,61.42,61.44,39500.0,32.9282,32.9711,32.9121,32.9228,39500.0
2009-10-15 13:05:00,61.44,61.55,61.44,61.5,43000.0,32.9228,32.9818,32.9228,32.955,43000.0
2009-10-15 13:10:00,61.55,61.55,61.3,61.36,48500.0,32.9818,32.9818,32.8478,32.88,48500.0
2009-10-15 13:15:00,61.35,61.45,61.35,61.42,20500.0,32.8746,32.9282,32.8746,32.9121,20500.0
2009-10-15 13:20:00,61.42,61.43,61.28,61.3,31000.0,32.9121,32.9175,32.8371,32.8478,31000.0
2009-10-15 13:25:00,61.28,61.3,61.24,61.3,12000.0,32.8371,32.8478,32.8157,32.8478,12000.0
2009-10-15 13:30:00,61.3,61.37,61.24,61.27,9000.0,32.8478,32.8853,32.8157,32.8317,9000.0
2009-10-15 13:35:00,61.25,61.28,61.15,61.28,27000.0,32.821,32.8371,32.7674,32.8371,27000.0
2009-10-15 13:40:00,61.35,61.35,61.27,61.27,11000.0,32.8746,32.8746,32.8317,32.8317,11000.0
2009-10-15 13:45:00,61.31,61.31,61.14,61.23,17500.0,32.8532,32.8532,32.7621,32.8103,17500.0
2009-10-15 13:50:00,61.25,61.38,61.24,61.38,26000.0,32.821,32.8907,32.8157,32.8907,26000.0
2009-10-15 13:55:00,61.37,61.5,61.32,61.35,33000.0,32.8853,32.955,32.8585,32.8746,33000.0
2009-10-15 14:00:00,61.4,61.43,61.32,61.43,10500.0,32.9014,32.9175,32.8585,32.9175,10500.0
2009-10-15 14:05:00,61.47,61.56,61.46,61.54,59500.0,32.9389,32.9871,32.9335,32.9764,59500.0
2009-10-15 14:10:00,61.54,61.69,61.52,61.61,37500.0,32.9764,33.0568,32.9657,33.0139,37500.0
2009-10-15 14:15:00,61.57,61.64,61.49,61.64,34500.0,32.9925,33.03,32.9496,33.03,34500.0
2009-10-15 14:20:00,61.62,61.65,61.46,61.46,45500.0,33.0193,33.0354,32.9335,32.9335,45500.0
2009-10-15 14:25:00,61.5,61.52,61.46,61.47,65500.0,32.955,32.9657,32.9335,32.9389,65500.0
2009-10-15 14:30:00,61.47,61.5,61.43,61.49,43500.0,32.9389,32.955,32.9175,32.9496,43500.0
2009-10-15 14:35:00,61.45,61.48,61.38,61.39,34500.0,32.9282,32.9443,32.8907,32.896,34500.0
2009-10-15 14:40:00,61.42,61.6,61.39,61.57,22500.0,32.9121,33.0086,32.896,32.9925,22500.0
2009-10-15 14:45:00,61.59,61.66,61.52,61.63,18500.0,33.0032,33.0407,32.9657,33.0246,18500.0
2009-10-15 14:50:00,61.63,61.84,61.61,61.77,31000.0,33.0246,33.1372,33.0139,33.0997,31000.0
2009-10-15 14:55:00,61.78,61.79,61.69,61.77,15000.0,33.105,33.1104,33.0568,33.0997,15000.0
2009-10-15 15:00:00,61.77,61.77,61.72,61.73,20000.0,33.0997,33.0997,33.0729,33.0782,20000.0
2009-10-15 15:05:00,61.73,61.73,61.52,61.55,62000.0,33.0782,33.0782,32.9657,32.9818,62000.0
2009-10-15 15:10:00,61.56,61.66,61.41,61.44,34000.0,32.9871,33.0407,32.9068,32.9228,34000.0
2009-10-15 15:15:00,61.42,61.52,61.31,61.4,31000.0,32.9121,32.9657,32.8532,32.9014,31000.0
2009-10-15 15:20:00,61.39,61.44,61.36,61.4,23500.0,32.896,32.9228,32.88,32.9014,23500.0
2009-10-15 15:25:00,61.4,61.48,61.39,61.48,30500.0,32.9014,32.9443,32.896,32.9443,30500.0
2009-10-15 15:30:00,61.45,61.52,61.42,61.47,51000.0,32.9282,32.9657,32.9121,32.9389,51000.0
2009-10-15 15:35:00,61.48,61.56,61.43,61.47,41000.0,32.9443,32.9871,32.9175,32.9389,41000.0
2009-10-15 15:40:00,61.45,61.49,61.1,61.15,93500.0,32.9282,32.9496,32.7406,32.7674,93500.0
2009-10-15 15:45:00,61.14,61.35,61.05,61.33,60000.0,32.7621,32.8746,32.7138,32.8639,60000.0
2009-10-15 15:50:00,61.33,61.48,61.33,61.4,55500.0,32.8639,32.9443,32.8639,32.9014,55500.0
2009-10-15 15:55:00,61.41,61.78,61.39,61.75,307000.0,32.9068,33.105,32.896,33.0889,307000.0
2009-10-16 09:30:00,61.54,62.54,61.54,62.5,388500.0,32.9764,33.5123,32.9764,33.4908,388500.0
2009-10-16 09:35:00,62.45,63.38,62.41,63.38,326000.0,33.464,33.9624,33.4426,33.9624,326000.0
2009-10-16 09:40:00,63.4,63.49,62.82,63.04,240000.0,33.9731,34.0213,33.6623,33.7802,240000.0
2009-10-16 09:45:00,62.97,63.4,62.8,63.23,123000.0,33.7427,33.9731,33.6516,33.882,123000.0
2009-10-16 09:50:00,63.31,64.2,63.23,64.16,434000.0,33.9249,34.4018,33.882,34.3803,434000.0
2009-10-16 09:55:00,64.2,64.37,63.83,63.87,222500.0,34.4018,34.4929,34.2035,34.225,222500.0
2009-10-16 10:00:00,63.84,63.85,63.38,63.44,158500.0,34.2089,34.2142,33.9624,33.9945,158500.0
2009-10-16 10:05:00,63.47,63.58,63.35,63.47,104500.0,34.0106,34.0696,33.9463,34.0106,104500.0
2009-10-16 10:10:00,63.5,63.51,63.26,63.31,107500.0,34.0267,34.032,33.8981,33.9249,107500.0
2009-10-16 10:15:00,63.26,63.64,63.22,63.61,198500.0,33.8981,34.1017,33.8766,34.0856,198500.0
2009-10-16 10:20:00,63.58,63.64,63.44,63.56,102500.0,34.0696,34.1017,33.9945,34.0588,102500.0
2009-10-16 10:25:00,63.52,63.54,63.44,63.47,78000.0,34.0374,34.0481,33.9945,34.0106,78000.0
2009-10-16 10:30:00,63.48,63.54,63.4,63.45,95500.0,34.016,34.0481,33.9731,33.9999,95500.0
2009-10-16 10:35:00,63.47,63.51,63.39,63.43,125000.0,34.0106,34.032,33.9677,33.9892,125000.0
2009-10-16 10:40:00,63.4,63.44,63.29,63.4,85500.0,33.9731,33.9945,33.9142,33.9731,85500.0
2009-10-16 10:45:00,63.42,63.5,63.39,63.48,69000.0,33.9838,34.0267,33.9677,34.016,69000.0
2009-10-16 10:50:00,63.45,63.55,63.33,63.39,35000.0,33.9999,34.0535,33.9356,33.9677,35000.0
2009-10-16 10:55:00,63.38,63.42,63.2,63.39,90500.0,33.9624,33.9838,33.8659,33.9677,90500.0
2009-10-16 11:00:00,63.44,63.61,63.43,63.49,48000.0,33.9945,34.0856,33.9892,34.0213,48000.0
2009-10-16 11:05:00,63.5,63.64,63.5,63.57,36000.0,34.0267,34.1017,34.0267,34.0642,36000.0
2009-10-16 11:10:00,63.58,63.59,63.46,63.48,25000.0,34.0696,34.0749,34.0053,34.016,25000.0
2009-10-16 11:15:00,63.48,63.62,63.48,63.54,100500.0,34.016,34.091,34.016,34.0481,100500.0
2009-10-16 11:20:00,63.58,63.58,63.38,63.42,50000.0,34.0696,34.0696,33.9624,33.9838,50000.0
2009-10-16 11:25:00,63.43,63.43,63.3,63.41,51000.0,33.9892,33.9892,33.9195,33.9785,51000.0
2009-10-16 11:30:00,63.39,63.48,63.27,63.34,75500.0,33.9677,34.016,33.9034,33.941,75500.0
2009-10-16 11:35:00,63.34,63.37,63.22,63.29,77500.0,33.941,33.957,33.8766,33.9142,77500.0
2009-10-16 11:40:00,63.32,63.6,63.26,63.53,53000.0,33.9302,34.0803,33.8981,34.0428,53000.0
2009-10-16 11:45:00,63.48,63.61,63.48,63.59,26000.0,34.016,34.0856,34.016,34.0749,26000.0
2009-10-16 11:50:00,63.6,63.71,63.56,63.6,42500.0,34.0803,34.1392,34.0588,34.0803,42500.0
2009-10-16 11:55:00,63.6,63.74,63.59,63.63,41000.0,34.0803,34.1553,34.0749,34.0963,41000.0
2009-10-16 12:00:00,63.63,63.65,63.41,63.43,25000.0,34.0963,34.1071,33.9785,33.9892,25000.0
2009-10-16 12:05:00,63.41,63.47,63.41,63.41,33500.0,33.9785,34.0106,33.9785,33.9785,33500.0
2009-10-16 12:10:00,63.45,63.45,63.38,63.38,17500.0,33.9999,33.9999,33.9624,33.9624,17500.0
2009-10-16 12:15:00,63.38,63.45,63.38,63.4,28500.0,33.9624,33.9999,33.9624,33.9731,28500.0
2009-10-16 12:20:00,63.4,63.4,63.32,63.38,38000.0,33.9731,33.9731,33.9302,33.9624,38000.0
2009-10-16 12:25:00,63.38,63.39,63.28,63.28,10000.0,33.9624,33.9677,33.9088,33.9088,10000.0
2009-10-16 12:30:00,63.34,63.4,63.28,63.34,52000.0,33.941,33.9731,33.9088,33.941,52000.0
2009-10-16 12:35:00,63.34,63.36,63.25,63.25,80000.0,33.941,33.9517,33.8927,33.8927,80000.0
2009-10-16 12:40:00,63.25,63.28,63.2,63.24,36000.0,33.8927,33.9088,33.8659,33.8874,36000.0
2009-10-16 12:45:00,63.21,63.26,63.05,63.23,50000.0,33.8713,33.8981,33.7856,33.882,50000.0
2009-10-16 12:50:00,63.2,63.25,63.11,63.25,39500.0,33.8659,33.8927,33.8177,33.8927,39500.0
2009-10-16 12:55:00,63.27,63.29,63.23,63.23,26000.0,33.9034,33.9142,33.882,33.882,26000.0
2009-10-16 13:00:00,63.23,63.26,63.21,63.24,22000.0,33.882,33.8981,33.8713,33.8874,22000.0
2009-10-16 13:05:00,63.21,63.28,63.18,63.28,39500.0,33.8713,33.9088,33.8552,33.9088,39500.0
2009-10-16 13:10:00,63.28,63.28,63.25,63.28,42000.0,33.9088,33.9088,33.8927,33.9088,42000.0
2009-10-16 13:15:00,63.28,63.34,63.24,63.34,61000.0,33.9088,33.941,33.8874,33.941,61000.0
2009-10-16 13:20:00,63.37,63.41,63.3,63.37,47000.0,33.957,33.9785,33.9195,33.957,47000.0
2009-10-16 13:25:00,63.37,63.4,63.36,63.4,13000.0,33.957,33.9731,33.9517,33.9731,13000.0
2009-10-16 13:30:00,63.4,63.44,63.34,63.43,65000.0,33.9731,33.9945,33.941,33.9892,65000.0
2009-10-16 13:35:00,63.43,63.43,63.4,63.4,32500.0,33.9892,33.9892,33.9731,33.9731,32500.0
2009-10-16 13:40:00,63.4,63.44,63.33,63.4,55000.0,33.9731,33.9945,33.9356,33.9731,55000.0
2009-10-16 13:45:00,63.38,63.41,63.38,63.38,12500.0,33.9624,33.9785,33.9624,33.9624,12500.0
2009-10-16 13:50:00,63.4,63.4,63.36,63.4,46000.0,33.9731,33.9731,33.9517,33.9731,46000.0
2009-10-16 13:55:00,63.4,63.43,63.38,63.39,28500.0,33.9731,33.9892,33.9624,33.9677,28500.0
2009-10-16 14:00:00,63.43,63.43,63.39,63.41,46000.0,33.9892,33.9892,33.9677,33.9785,46000.0
2009-10-16 14:05:00,63.42,63.43,63.4,63.41,75000.0,33.9838,33.9892,33.9731,33.9785,75000.0
2009-10-16 14:10:00,63.42,63.47,63.42,63.47,122000.0,33.9838,34.0106,33.9838,34.0106,122000.0
2009-10-16 14:15:00,63.47,63.47,63.42,63.47,29000.0,34.0106,34.0106,33.9838,34.0106,29000.0
2009-10-16 14:20:00,63.45,63.5,63.43,63.43,48500.0,33.9999,34.0267,33.9892,33.9892,48500.0
2009-10-16 14:25:00,63.48,63.48,63.32,63.33,50000.0,34.016,34.016,33.9302,33.9356,50000.0
2009-10-16 14:30:00,63.32,63.33,63.2,63.29,52500.0,33.9302,33.9356,33.8659,33.9142,52500.0
2009-10-16 14:35:00,63.3,63.39,63.26,63.39,18000.0,33.9195,33.9677,33.8981,33.9677,18000.0
2009-10-16 14:40:00,63.36,63.41,63.36,63.39,105000.0,33.9517,33.9785,33.9517,33.9677,105000.0
2009-10-16 14:45:00,63.36,63.39,63.3,63.35,16500.0,33.9517,33.9677,33.9195,33.9463,16500.0
2009-10-16 14:50:00,63.35,63.4,63.35,63.36,10500.0,33.9463,33.9731,33.9463,33.9517,10500.0
2009-10-16 14:55:00,63.36,63.37,63.26,63.28,23000.0,33.9517,33.957,33.8981,33.9088,23000.0
2009-10-16 15:00:00,63.29,63.29,63.2,63.21,42000.0,33.9142,33.9142,33.8659,33.8713,42000.0
2009-10-16 15:05:00,63.22,63.22,63.07,63.13,80500.0,33.8766,33.8766,33.7963,33.8284,80500.0
2009-10-16 15:10:00,63.13,63.22,63.13,63.22,60000.0,33.8284,33.8766,33.8284,33.8766,60000.0
2009-10-16 15:15:00,63.22,63.3,63.2,63.23,27500.0,33.8766,33.9195,33.8659,33.882,27500.0
2009-10-16 15:20:00,63.23,63.23,63.15,63.15,35000.0,33.882,33.882,33.8391,33.8391,35000.0
2009-10-16 15:25:00,63.17,63.19,63.04,63.17,47500.0,33.8499,33.8606,33.7802,33.8499,47500.0
2009-10-16 15:30:00,63.18,63.18,63.09,63.14,62500.0,33.8552,33.8552,33.807,33.8338,62500.0
2009-10-16 15:35:00,63.16,63.2,63.15,63.17,93500.0,33.8445,33.8659,33.8391,33.8499,93500.0
2009-10-16 15:40:00,63.18,63.2,62.97,63.01,156000.0,33.8552,33.8659,33.7427,33.7641,156000.0
2009-10-16 15:45:00,62.98,63.01,62.8,62.85,181000.0,33.748,33.7641,33.6516,33.6784,181000.0
2009-10-16 15:50:00,62.85,62.85,62.52,62.54,190500.0,33.6784,33.6784,33.5016,33.5123,190500.0
2009-10-16 15:55:00,62.56,62.7,62.5,62.58,389500.0,33.523,33.598,33.4908,33.5337,389500.0
2009-10-19 09:30:00,62.92,63.19,62.25,62.47,145500.0,33.7159,33.8606,33.3569,33.4748,145500.0
2009-10-19 09:35:00,62.41,62.64,62.31,62.42,89000.0,33.4426,33.5659,33.389,33.448,89000.0
2009-10-19 09:40:00,62.43,62.6,62.22,62.25,120000.0,33.4533,33.5444,33.3408,33.3569,120000.0
2009-10-19 09:45:00,62.28,62.58,62.28,62.58,59000.0,33.3729,33.5337,33.3729,33.5337,59000.0
2009-10-19 09:50:00,62.54,62.78,62.47,62.68,129500.0,33.5123,33.6409,33.4748,33.5873,129500.0
2009-10-19 09:55:00,62.68,62.78,62.48,62.71,124500.0,33.5873,33.6409,33.4801,33.6034,124500.0
2009-10-19 10:00:00,62.69,62.74,62.44,62.55,78000.0,33.5926,33.6194,33.4587,33.5176,78000.0
2009-10-19 10:05:00,62.55,62.73,62.55,62.59,17500.0,33.5176,33.6141,33.5176,33.5391,17500.0
2009-10-19 10:10:00,62.54,62.76,62.54,62.76,157500.0,33.5123,33.6302,33.5123,33.6302,157500.0
2009-10-19 10:15:00,62.78,62.9,62.62,62.83,182000.0,33.6409,33.7052,33.5551,33.6677,182000.0
2009-10-19 10:20:00,62.86,62.98,62.79,62.84,83500.0,33.6837,33.748,33.6462,33.673,83500.0
2009-10-19 10:25:00,62.84,62.89,62.7,62.81,94500.0,33.673,33.6998,33.598,33.6569,94500.0
2009-10-19 10:30:00,62.82,63.05,62.82,62.96,113000.0,33.6623,33.7856,33.6623,33.7373,113000.0
2009-10-19 10:35:00,62.96,63.01,62.93,62.96,62500.0,33.7373,33.7641,33.7213,33.7373,62500.0
2009-10-19 10:40:00,62.97,63.05,62.81,62.81,61500.0,33.7427,33.7856,33.6569,33.6569,61500.0
2009-10-19 10:45:00,62.8,62.97,62.78,62.8,51500.0,33.6516,33.7427,33.6409,33.6516,51500.0
2009-10-19 10:50:00,62.79,62.9,62.76,62.86,140500.0,33.6462,33.7052,33.6302,33.6837,140500.0
2009-10-19 10:55:00,62.88,63.0,62.8,62.84,65000.0,33.6945,33.7588,33.6516,33.673,65000.0
2009-10-19 11:00:00,62.89,63.0,62.73,62.94,93500.0,33.6998,33.7588,33.6141,33.7266,93500.0
2009-10-19 11:05:00,62.93,62.99,62.92,62.92,32000.0,33.7213,33.7534,33.7159,33.7159,32000.0
2009-10-19 11:10:00,62.9,63.05,62.9,63.01,60000.0,33.7052,33.7856,33.7052,33.7641,60000.0
2009-10-19 11:15:00,63.03,63.09,62.93,63.09,20000.0,33.7748,33.807,33.7213,33.807,20000.0
2009-10-19 11:20:00,63.05,63.06,62.98,63.06,10500.0,33.7856,33.7909,33.748,33.7909,10500.0
2009-10-19 11:25:00,63.06,63.07,62.94,63.0,54000.0,33.7909,33.7963,33.7266,33.7588,54000.0
2009-10-19 11:30:00,63.03,63.06,62.92,63.0,79500.0,33.7748,33.7909,33.7159,33.7588,79500.0
2009-10-19 11:35:00,63.07,63.3,63.06,63.2,57500.0,33.7963,33.9195,33.7909,33.8659,57500.0
2009-10-19 11:40:00,63.19,63.3,63.17,63.2,48000.0,33.8606,33.9195,33.8499,33.8659,48000.0
2009-10-19 11:45:00,63.18,63.23,63.08,63.19,17000.0,33.8552,33.882,33.8016,33.8606,17000.0
2009-10-19 11:50:00,63.2,63.24,63.17,63.21,13000.0,33.8659,33.8874,33.8499,33.8713,13000.0
2009-10-19 11:55:00,63.19,63.22,63.08,63.16,17500.0,33.8606,33.8766,33.8016,33.8445,17500.0
2009-10-19 12:00:00,63.17,63.27,63.13,63.15,26000.0,33.8499,33.9034,33.8284,33.8391,26000.0
2009-10-19 12:05:00,63.15,63.18,63.12,63.15,16500.0,33.8391,33.8552,33.8231,33.8391,16500.0
2009-10-19 12:10:00,63.13,63.17,63.05,63.07,75500.0,33.8284,33.8499,33.7856,33.7963,75500.0
2009-10-19 12:15:00,63.07,63.2,63.07,63.16,60000.0,33.7963,33.8659,33.7963,33.8445,60000.0
2009-10-19 12:20:00,63.15,63.19,63.12,63.16,13500.0,33.8391,33.8606,33.8231,33.8445,13500.0
2009-10-19 12:25:00,63.19,63.29,63.17,63.17,30000.0,33.8606,33.9142,33.8499,33.8499,30000.0
2009-10-19 12:30:00,63.18,63.18,63.02,63.07,14500.0,33.8552,33.8552,33.7695,33.7963,14500.0
2009-10-19 12:35:00,63.05,63.09,63.04,63.05,8000.0,33.7856,33.807,33.7802,33.7856,8000.0
2009-10-19 12:40:00,63.05,63.07,63.0,63.06,5500.0,33.7856,33.7963,33.7588,33.7909,5500.0
2009-10-19 12:45:00,63.06,63.08,62.97,63.04,23000.0,33.7909,33.8016,33.7427,33.7802,23000.0
2009-10-19 12:50:00,63.04,63.06,62.93,62.98,27500.0,33.7802,33.7909,33.7213,33.748,27500.0
2009-10-19 12:55:00,62.99,63.01,62.98,62.99,3000.0,33.7534,33.7641,33.748,33.7534,3000.0
2009-10-19 13:00:00,63.01,63.13,62.98,63.13,28000.0,33.7641,33.8284,33.748,33.8284,28000.0
2009-10-19 13:05:00,63.14,63.18,63.13,63.18,24000.0,33.8338,33.8552,33.8284,33.8552,24000.0
2009-10-19 13:10:00,63.2,63.24,63.13,63.21,23000.0,33.8659,33.8874,33.8284,33.8713,23000.0
2009-10-19 13:15:00,63.23,63.24,63.19,63.24,10500.0,33.882,33.8874,33.8606,33.8874,10500.0
2009-10-19 13:20:00,63.23,63.29,63.22,63.29,17000.0,33.882,33.9142,33.8766,33.9142,17000.0
2009-10-19 13:25:00,63.27,63.4,63.26,63.37,74000.0,33.9034,33.9731,33.8981,33.957,74000.0
2009-10-19 13:30:00,63.39,63.57,63.38,63.46,96500.0,33.9677,34.0642,33.9624,34.0053,96500.0
2009-10-19 13:35:00,63.46,63.7,63.44,63.7,55000.0,34.0053,34.1339,33.9945,34.1339,55000.0
2009-10-19 13:40:00,63.7,63.9,63.65,63.74,113500.0,34.1339,34.241,34.1071,34.1553,113500.0
2009-10-19 13:45:00,63.8,63.8,63.54,63.54,58500.0,34.1874,34.1874,34.0481,34.0481,58500.0
2009-10-19 13:50:00,63.52,63.55,63.48,63.53,48000.0,34.0374,34.0535,34.016,34.0428,48000.0
2009-10-19 13:55:00,63.5,63.53,63.45,63.47,14000.0,34.0267,34.0428,33.9999,34.0106,14000.0
2009-10-19 14:00:00,63.53,63.61,63.52,63.54,27000.0,34.0428,34.0856,34.0374,34.0481,27000.0
2009-10-19 14:05:00,63.58,63.61,63.54,63.61,18500.0,34.0696,34.0856,34.0481,34.0856,18500.0
2009-10-19 14:10:00,63.57,63.61,63.48,63.52,25000.0,34.0642,34.0856,34.016,34.0374,25000.0
2009-10-19 14:15:00,63.55,63.61,63.52,63.54,29000.0,34.0535,34.0856,34.0374,34.0481,29000.0
2009-10-19 14:20:00,63.51,63.58,63.46,63.46,19000.0,34.032,34.0696,34.0053,34.0053,19000.0
2009-10-19 14:25:00,63.43,63.58,63.43,63.55,38000.0,33.9892,34.0696,33.9892,34.0535,38000.0
2009-10-19 14:30:00,63.59,63.64,63.58,63.58,38000.0,34.0749,34.1017,34.0696,34.0696,38000.0
2009-10-19 14:35:00,63.62,63.8,63.55,63.8,44000.0,34.091,34.1874,34.0535,34.1874,44000.0
2009-10-19 14:40:00,63.77,64.0,63.76,63.88,67000.0,34.1714,34.2946,34.166,34.2303,67000.0
2009-10-19 14:45:00,63.89,63.89,63.79,63.79,21500.0,34.2357,34.2357,34.1821,34.1821,21500.0
2009-10-19 14:50:00,63.82,63.82,63.68,63.75,50500.0,34.1982,34.1982,34.1231,34.1607,50500.0
2009-10-19 14:55:00,63.73,63.85,63.72,63.85,19500.0,34.1499,34.2142,34.1446,34.2142,19500.0
2009-10-19 15:00:00,63.84,63.93,63.81,63.82,59500.0,34.2089,34.2571,34.1928,34.1982,59500.0
2009-10-19 15:05:00,63.82,63.93,63.81,63.89,25500.0,34.1982,34.2571,34.1928,34.2357,25500.0
2009-10-19 15:10:00,63.85,63.96,63.84,63.9,94000.0,34.2142,34.2732,34.2089,34.241,94000.0
2009-10-19 15:15:00,63.86,63.9,63.81,63.87,38000.0,34.2196,34.241,34.1928,34.225,38000.0
2009-10-19 15:20:00,63.87,63.97,63.87,63.95,104500.0,34.225,34.2785,34.225,34.2678,104500.0
2009-10-19 15:25:00,63.98,64.0,63.92,63.99,84000.0,34.2839,34.2946,34.2517,34.2893,84000.0
2009-10-19 15:30:00,63.99,63.99,63.92,63.97,50000.0,34.2893,34.2893,34.2517,34.2785,50000.0
2009-10-19 15:35:00,63.96,63.97,63.86,63.9,114500.0,34.2732,34.2785,34.2196,34.241,114500.0
2009-10-19 15:40:00,63.91,63.92,63.73,63.87,127000.0,34.2464,34.2517,34.1499,34.225,127000.0
2009-10-19 15:45:00,63.87,63.97,63.82,63.89,121000.0,34.225,34.2785,34.1982,34.2357,121000.0
2009-10-19 15:50:00,63.9,63.94,63.8,63.93,135500.0,34.241,34.2625,34.1874,34.2571,135500.0
2009-10-19 15:55:00,63.91,63.97,63.72,63.8,281500.0,34.2464,34.2785,34.1446,34.1874,281500.0
2009-10-20 09:30:00,63.97,64.14,63.6,63.81,69000.0,34.2785,34.3696,34.0803,34.1928,69000.0
2009-10-20 09:35:00,63.87,64.12,63.62,63.79,75500.0,34.225,34.3589,34.091,34.1821,75500.0
2009-10-20 09:40:00,63.71,63.89,63.62,63.81,53500.0,34.1392,34.2357,34.091,34.1928,53500.0
2009-10-20 09:45:00,63.79,64.03,63.72,63.8,217500.0,34.1821,34.3107,34.1446,34.1874,217500.0
2009-10-20 09:50:00,63.84,63.94,63.7,63.94,135500.0,34.2089,34.2625,34.1339,34.2625,135500.0
2009-10-20 09:55:00,63.93,63.93,63.5,63.61,118500.0,34.2571,34.2571,34.0267,34.0856,118500.0
2009-10-20 10:00:00,63.56,63.69,63.56,63.57,78000.0,34.0588,34.1285,34.0588,34.0642,78000.0
2009-10-20 10:05:00,63.56,63.56,63.12,63.16,91000.0,34.0588,34.0588,33.8231,33.8445,91000.0
2009-10-20 10:10:00,63.2,63.3,63.09,63.17,79000.0,33.8659,33.9195,33.807,33.8499,79000.0
2009-10-20 10:15:00,63.25,63.28,63.07,63.13,32500.0,33.8927,33.9088,33.7963,33.8284,32500.0
2009-10-20 10:20:00,63.16,63.43,63.1,63.43,67500.0,33.8445,33.9892,33.8123,33.9892,67500.0
2009-10-20 10:25:00,63.36,63.5,63.32,63.42,27500.0,33.9517,34.0267,33.9302,33.9838,27500.0
2009-10-20 10:30:00,63.37,63.66,63.35,63.65,32000.0,33.957,34.1124,33.9463,34.1071,32000.0
2009-10-20 10:35:00,63.64,63.77,63.59,63.59,31500.0,34.1017,34.1714,34.0749,34.0749,31500.0
2009-10-20 10:40:00,63.59,63.66,63.47,63.47,20500.0,34.0749,34.1124,34.0106,34.0106,20500.0
2009-10-20 10:45:00,63.54,63.56,63.31,63.33,422000.0,34.0481,34.0588,33.9249,33.9356,422000.0
2009-10-20 10:50:00,63.33,63.66,63.33,63.65,45000.0,33.9356,34.1124,33.9356,34.1071,45000.0
2009-10-20 10:55:00,63.61,63.79,63.58,63.72,43000.0,34.0856,34.1821,34.0696,34.1446,43000.0
2009-10-20 11:00:00,63.73,63.88,63.72,63.79,49500.0,34.1499,34.2303,34.1446,34.1821,49500.0
2009-10-20 11:05:00,63.82,63.85,63.64,63.64,36500.0,34.1982,34.2142,34.1017,34.1017,36500.0
2009-10-20 11:10:00,63.64,63.7,63.47,63.52,30000.0,34.1017,34.1339,34.0106,34.0374,30000.0
2009-10-20 11:15:00,63.56,63.71,63.56,63.71,14500.0,34.0588,34.1392,34.0588,34.1392,14500.0
2009-10-20 11:20:00,63.72,63.72,63.52,63.54,37500.0,34.1446,34.1446,34.0374,34.0481,37500.0
2009-10-20 11:25:00,63.55,63.56,63.38,63.42,125000.0,34.0535,34.0588,33.9624,33.9838,125000.0
2009-10-20 11:30:00,63.42,63.43,63.14,63.21,323000.0,33.9838,33.9892,33.8338,33.8713,323000.0
2009-10-20 11:35:00,63.21,63.25,63.11,63.11,92500.0,33.8713,33.8927,33.8177,33.8177,92500.0
2009-10-20 11:40:00,63.16,63.24,63.11,63.11,59000.0,33.8445,33.8874,33.8177,33.8177,59000.0
2009-10-20 11:45:00,63.11,63.29,63.0,63.28,65000.0,33.8177,33.9142,33.7588,33.9088,65000.0
2009-10-20 11:50:00,63.25,63.33,63.2,63.26,30000.0,33.8927,33.9356,33.8659,33.8981,30000.0
2009-10-20 11:55:00,63.23,63.42,63.18,63.23,46500.0,33.882,33.9838,33.8552,33.882,46500.0
2009-10-20 12:00:00,63.23,63.27,63.15,63.16,57000.0,33.882,33.9034,33.8391,33.8445,57000.0
2009-10-20 12:05:00,63.15,63.27,63.08,63.27,51000.0,33.8391,33.9034,33.8016,33.9034,51000.0
2009-10-20 12:10:00,63.23,63.3,63.15,63.3,20500.0,33.882,33.9195,33.8391,33.9195,20500.0
2009-10-20 12:15:00,63.3,63.34,63.14,63.31,30500.0,33.9195,33.941,33.8338,33.9249,30500.0
2009-10-20 12:20:00,63.28,63.28,63.25,63.25,4000.0,33.9088,33.9088,33.8927,33.8927,4000.0
2009-10-20 12:25:00,63.24,63.36,63.24,63.32,32500.0,33.8874,33.9517,33.8874,33.9302,32500.0
2009-10-20 12:30:00,63.32,63.34,63.25,63.34,17500.0,33.9302,33.941,33.8927,33.941,17500.0
2009-10-20 12:35:00,63.36,63.38,63.08,63.08,51500.0,33.9517,33.9624,33.8016,33.8016,51500.0
2009-10-20 12:40:00,63.06,63.32,63.02,63.32,129000.0,33.7909,33.9302,33.7695,33.9302,129000.0
2009-10-20 12:45:00,63.31,63.48,63.3,63.41,36500.0,33.9249,34.016,33.9195,33.9785,36500.0
2009-10-20 12:50:00,63.4,63.47,63.36,63.36,19000.0,33.9731,34.0106,33.9517,33.9517,19000.0
2009-10-20 12:55:00,63.31,63.35,63.31,63.32,9500.0,33.9249,33.9463,33.9249,33.9302,9500.0
2009-10-20 13:00:00,63.27,63.51,63.27,63.51,18500.0,33.9034,34.032,33.9034,34.032,18500.0
2009-10-20 13:05:00,63.51,63.52,63.46,63.5,8000.0,34.032,34.0374,34.0053,34.0267,8000.0
2009-10-20 13:10:00,63.48,63.52,63.4,63.52,10000.0,34.016,34.0374,33.9731,34.0374,10000.0
2009-10-20 13:15:00,63.49,63.5,63.32,63.33,70500.0,34.0213,34.0267,33.9302,33.9356,70500.0
2009-10-20 13:20:00,63.33,63.35,63.23,63.35,15500.0,33.9356,33.9463,33.882,33.9463,15500.0
2009-10-20 13:25:00,63.34,63.36,63.2,63.36,18000.0,33.941,33.9517,33.8659,33.9517,18000.0
2009-10-20 13:30:00,63.35,63.4,63.34,63.38,15000.0,33.9463,33.9731,33.941,33.9624,15000.0
2009-10-20 13:35:00,63.34,63.37,63.28,63.37,19500.0,33.941,33.957,33.9088,33.957,19500.0
2009-10-20 13:40:00,63.39,63.4,63.33,63.36,5500.0,33.9677,33.9731,33.9356,33.9517,5500.0
2009-10-20 13:45:00,63.36,63.41,63.32,63.38,8500.0,33.9517,33.9785,33.9302,33.9624,8500.0
2009-10-20 13:50:00,63.35,63.42,63.32,63.39,22000.0,33.9463,33.9838,33.9302,33.9677,22000.0
2009-10-20 13:55:00,63.39,63.43,63.35,63.38,37000.0,33.9677,33.9892,33.9463,33.9624,37000.0
2009-10-20 14:00:00,63.31,63.43,63.31,63.41,13500.0,33.9249,33.9892,33.9249,33.9785,13500.0
2009-10-20 14:05:00,63.41,63.44,63.38,63.44,9000.0,33.9785,33.9945,33.9624,33.9945,9000.0
2009-10-20 14:10:00,63.43,63.48,63.43,63.48,9000.0,33.9892,34.016,33.9892,34.016,9000.0
2009-10-20 14:15:00,63.5,63.78,63.49,63.72,49000.0,34.0267,34.1767,34.0213,34.1446,49000.0
2009-10-20 14:20:00,63.75,63.83,63.68,63.83,44000.0,34.1607,34.2035,34.1231,34.2035,44000.0
2009-10-20 14:25:00,63.84,63.88,63.77,63.86,62000.0,34.2089,34.2303,34.1714,34.2196,62000.0
2009-10-20 14:30:00,63.81,64.0,63.78,63.96,39500.0,34.1928,34.2946,34.1767,34.2732,39500.0
2009-10-20 14:35:00,64.0,64.18,63.94,64.06,54000.0,34.2946,34.3911,34.2625,34.3268,54000.0
2009-10-20 14:40:00,64.07,64.07,63.9,63.95,38000.0,34.3321,34.3321,34.241,34.2678,38000.0
2009-10-20 14:45:00,63.94,64.0,63.91,63.98,20500.0,34.2625,34.2946,34.2464,34.2839,20500.0
2009-10-20 14:50:00,64.0,64.0,63.84,63.88,29000.0,34.2946,34.2946,34.2089,34.2303,29000.0
2009-10-20 14:55:00,63.88,63.93,63.77,63.93,47000.0,34.2303,34.2571,34.1714,34.2571,47000.0
2009-10-20 15:00:00,63.92,64.0,63.91,63.92,45500.0,34.2517,34.2946,34.2464,34.2517,45500.0
2009-10-20 15:05:00,63.92,63.92,63.61,63.63,36500.0,34.2517,34.2517,34.0856,34.0963,36500.0
2009-10-20 15:10:00,63.6,63.76,63.6,63.7,39000.0,34.0803,34.166,34.0803,34.1339,39000.0
2009-10-20 15:15:00,63.64,63.7,63.62,63.65,35500.0,34.1017,34.1339,34.091,34.1071,35500.0
2009-10-20 15:20:00,63.61,63.73,63.42,63.42,48500.0,34.0856,34.1499,33.9838,33.9838,48500.0
2009-10-20 15:25:00,63.42,63.47,63.29,63.3,50000.0,33.9838,34.0106,33.9142,33.9195,50000.0
2009-10-20 15:30:00,63.3,63.59,63.29,63.52,63000.0,33.9195,34.0749,33.9142,34.0374,63000.0
2009-10-20 15:35:00,63.52,63.6,63.49,63.51,34500.0,34.0374,34.0803,34.0213,34.032,34500.0
2009-10-20 15:40:00,63.56,63.56,63.29,63.37,83500.0,34.0588,34.0588,33.9142,33.957,83500.0
2009-10-20 15:45:00,63.38,63.44,63.32,63.42,51000.0,33.9624,33.9945,33.9302,33.9838,51000.0
2009-10-20 15:50:00,63.42,63.75,63.4,63.75,194000.0,33.9838,34.1607,33.9731,34.1607,194000.0
2009-10-20 15:55:00,63.72,63.78,63.51,63.55,217000.0,34.1446,34.1767,34.032,34.0535,217000.0
2009-10-21 09:30:00,63.32,63.52,63.23,63.48,125500.0,33.9302,34.0374,33.882,34.016,125500.0
2009-10-21 09:35:00,63.5,64.13,63.5,63.89,36000.0,34.0267,34.3643,34.0267,34.2357,36000.0
2009-10-21 09:40:00,63.9,63.97,63.65,63.79,60000.0,34.241,34.2785,34.1071,34.1821,60000.0
2009-10-21 09:45:00,63.72,63.95,63.68,63.81,72000.0,34.1446,34.2678,34.1231,34.1928,72000.0
2009-10-21 09:50:00,63.8,63.81,63.55,63.6,110500.0,34.1874,34.1928,34.0535,34.0803,110500.0
2009-10-21 09:55:00,63.6,63.63,63.53,63.58,89500.0,34.0803,34.0963,34.0428,34.0696,89500.0
2009-10-21 10:00:00,63.57,63.76,63.56,63.7,58500.0,34.0642,34.166,34.0588,34.1339,58500.0
2009-10-21 10:05:00,63.73,63.76,63.56,63.6,38500.0,34.1499,34.166,34.0588,34.0803,38500.0
2009-10-21 10:10:00,63.59,63.68,63.58,63.65,56000.0,34.0749,34.1231,34.0696,34.1071,56000.0
2009-10-21 10:15:00,63.68,63.76,63.52,63.58,104000.0,34.1231,34.166,34.0374,34.0696,104000.0
2009-10-21 10:20:00,63.61,63.69,63.45,63.66,175500.0,34.0856,34.1285,33.9999,34.1124,175500.0
2009-10-21 10:25:00,63.66,63.7,63.6,63.6,135500.0,34.1124,34.1339,34.0803,34.0803,135500.0
2009-10-21 10:30:00,63.65,63.78,63.59,63.68,154500.0,34.1071,34.1767,34.0749,34.1231,154500.0
2009-10-21 10:35:00,63.69,63.76,63.54,63.6,73000.0,34.1285,34.166,34.0481,34.0803,73000.0
2009-10-21 10:40:00,63.6,63.68,63.51,63.57,61000.0,34.0803,34.1231,34.032,34.0642,61000.0
2009-10-21 10:45:00,63.53,63.69,63.53,63.68,36000.0,34.0428,34.1285,34.0428,34.1231,36000.0
2009-10-21 10:50:00,63.66,63.83,63.64,63.83,29000.0,34.1124,34.2035,34.1017,34.2035,29000.0
2009-10-21 10:55:00,63.83,63.98,63.76,63.8,101500.0,34.2035,34.2839,34.166,34.1874,101500.0
2009-10-21 11:00:00,63.79,63.79,63.64,63.73,86000.0,34.1821,34.1821,34.1017,34.1499,86000.0
2009-10-21 11:05:00,63.7,63.89,63.7,63.88,20500.0,34.1339,34.2357,34.1339,34.2303,20500.0
2009-10-21 11:10:00,63.88,63.91,63.76,63.79,86000.0,34.2303,34.2464,34.166,34.1821,86000.0
2009-10-21 11:15:00,63.8,63.9,63.77,63.83,16500.0,34.1874,34.241,34.1714,34.2035,16500.0
2009-10-21 11:20:00,63.82,63.88,63.75,63.78,87500.0,34.1982,34.2303,34.1607,34.1767,87500.0
2009-10-21 11:25:00,63.77,63.84,63.75,63.81,31500.0,34.1714,34.2089,34.1607,34.1928,31500.0
2009-10-21 11:30:00,63.78,63.8,63.7,63.76,29000.0,34.1767,34.1874,34.1339,34.166,29000.0
2009-10-21 11:35:00,63.76,63.83,63.72,63.79,26500.0,34.166,34.2035,34.1446,34.1821,26500.0
2009-10-21 11:40:00,63.77,63.8,63.76,63.78,11500.0,34.1714,34.1874,34.166,34.1767,11500.0
2009-10-21 11:45:00,63.74,63.83,63.71,63.73,35000.0,34.1553,34.2035,34.1392,34.1499,35000.0
2009-10-21 11:50:00,63.76,63.85,63.68,63.81,56000.0,34.166,34.2142,34.1231,34.1928,56000.0
2009-10-21 11:55:00,63.81,63.83,63.77,63.81,26500.0,34.1928,34.2035,34.1714,34.1928,26500.0
2009-10-21 12:00:00,63.81,63.85,63.81,63.85,14500.0,34.1928,34.2142,34.1928,34.2142,14500.0
2009-10-21 12:05:00,63.85,63.88,63.79,63.82,15000.0,34.2142,34.2303,34.1821,34.1982,15000.0
2009-10-21 12:10:00,63.83,63.85,63.74,63.82,42000.0,34.2035,34.2142,34.1553,34.1982,42000.0
2009-10-21 12:15:00,63.84,64.04,63.78,64.04,56000.0,34.2089,34.316,34.1767,34.316,56000.0
2009-10-21 12:20:00,64.0,64.09,63.94,64.06,40000.0,34.2946,34.3428,34.2625,34.3268,40000.0
2009-10-21 12:25:00,64.02,64.09,64.0,64.06,28500.0,34.3053,34.3428,34.2946,34.3268,28500.0
2009-10-21 12:30:00,64.01,64.1,64.01,64.04,20500.0,34.3,34.3482,34.3,34.316,20500.0
2009-10-21 12:35:00,64.02,64.04,63.93,63.95,14500.0,34.3053,34.316,34.2571,34.2678,14500.0
2009-10-21 12:40:00,63.97,64.01,63.95,64.01,25500.0,34.2785,34.3,34.2678,34.3,25500.0
2009-10-21 12:45:00,64.01,64.02,63.96,64.0,146000.0,34.3,34.3053,34.2732,34.2946,146000.0
2009-10-21 12:50:00,63.98,64.0,63.88,64.0,17500.0,34.2839,34.2946,34.2303,34.2946,17500.0
2009-10-21 12:55:00,64.0,64.01,63.9,63.95,35500.0,34.2946,34.3,34.241,34.2678,35500.0
2009-10-21 13:00:00,64.0,64.01,63.91,63.98,20000.0,34.2946,34.3,34.2464,34.2839,20000.0
2009-10-21 13:05:00,63.95,63.95,63.84,63.9,27500.0,34.2678,34.2678,34.2089,34.241,27500.0
2009-10-21 13:10:00,63.86,63.98,63.86,63.98,19500.0,34.2196,34.2839,34.2196,34.2839,19500.0
2009-10-21 13:15:00,63.99,64.06,63.98,64.06,21500.0,34.2893,34.3268,34.2839,34.3268,21500.0
2009-10-21 13:20:00,64.04,64.1,64.0,64.06,32500.0,34.316,34.3482,34.2946,34.3268,32500.0
2009-10-21 13:25:00,64.06,64.1,64.03,64.07,15000.0,34.3268,34.3482,34.3107,34.3321,15000.0
2009-10-21 13:30:00,64.06,64.07,64.03,64.04,13500.0,34.3268,34.3321,34.3107,34.316,13500.0
2009-10-21 13:35:00,64.04,64.07,64.0,64.06,12000.0,34.316,34.3321,34.2946,34.3268,12000.0
2009-10-21 13:40:00,64.07,64.34,64.06,64.28,74500.0,34.3321,34.4768,34.3268,34.4447,74500.0
2009-10-21 13:45:00,64.29,64.35,64.24,64.26,42500.0,34.45,34.4822,34.4232,34.4339,42500.0
2009-10-21 13:50:00,64.28,64.31,64.2,64.27,26000.0,34.4447,34.4607,34.4018,34.4393,26000.0
2009-10-21 13:55:00,64.29,64.34,64.18,64.25,73500.0,34.45,34.4768,34.3911,34.4286,73500.0
2009-10-21 14:00:00,64.3,64.34,64.23,64.29,90500.0,34.4554,34.4768,34.4179,34.45,90500.0
2009-10-21 14:05:00,64.27,64.31,64.23,64.28,7500.0,34.4393,34.4607,34.4179,34.4447,7500.0
2009-10-21 14:10:00,64.23,64.28,64.19,64.22,50500.0,34.4179,34.4447,34.3964,34.4125,50500.0
2009-10-21 14:15:00,64.19,64.19,64.06,64.12,43000.0,34.3964,34.3964,34.3268,34.3589,43000.0
2009-10-21 14:20:00,64.04,64.08,63.95,64.07,44000.0,34.316,34.3375,34.2678,34.3321,44000.0
2009-10-21 14:25:00,64.05,64.05,63.93,63.99,14500.0,34.3214,34.3214,34.2571,34.2893,14500.0
2009-10-21 14:30:00,63.95,64.05,63.95,64.05,36500.0,34.2678,34.3214,34.2678,34.3214,36500.0
2009-10-21 14:35:00,64.05,64.16,64.05,64.11,11500.0,34.3214,34.3803,34.3214,34.3536,11500.0
2009-10-21 14:40:00,64.09,64.28,64.09,64.28,21000.0,34.3428,34.4447,34.3428,34.4447,21000.0
2009-10-21 14:45:00,64.24,64.49,64.24,64.39,84000.0,34.4232,34.5572,34.4232,34.5036,84000.0
2009-10-21 14:50:00,64.39,64.46,64.24,64.4,41000.0,34.5036,34.5411,34.4232,34.509,41000.0
2009-10-21 14:55:00,64.4,64.6,64.4,64.6,80500.0,34.509,34.6161,34.509,34.6161,80500.0
2009-10-21 15:00:00,64.6,64.6,64.47,64.55,29500.0,34.6161,34.6161,34.5465,34.5893,29500.0
2009-10-21 15:05:00,64.55,64.72,64.52,64.57,46000.0,34.5893,34.6804,34.5733,34.6,46000.0
2009-10-21 15:10:00,64.58,64.67,64.48,64.53,41500.0,34.6054,34.6536,34.5518,34.5786,41500.0
2009-10-21 15:15:00,64.55,64.55,64.34,64.39,47500.0,34.5893,34.5893,34.4768,34.5036,47500.0
2009-10-21 15:20:00,64.35,64.41,63.87,64.04,130000.0,34.4822,34.5143,34.225,34.316,130000.0
2009-10-21 15:25:00,64.08,64.22,63.95,64.0,41000.0,34.3375,34.4125,34.2678,34.2946,41000.0
2009-10-21 15:30:00,64.0,64.12,63.77,63.94,67000.0,34.2946,34.3589,34.1714,34.2625,67000.0
2009-10-21 15:35:00,63.86,64.02,63.66,63.86,103000.0,34.2196,34.3053,34.1124,34.2196,103000.0
2009-10-21 15:40:00,63.82,63.83,63.44,63.48,138500.0,34.1982,34.2035,33.9945,34.016,138500.0
2009-10-21 15:45:00,63.48,63.83,63.44,63.6,118500.0,34.016,34.2035,33.9945,34.0803,118500.0
2009-10-21 15:50:00,63.65,63.78,63.59,63.69,148000.0,34.1071,34.1767,34.0749,34.1285,148000.0
2009-10-21 15:55:00,63.66,63.7,63.36,63.49,284000.0,34.1124,34.1339,33.9517,34.0213,284000.0
2009-10-22 09:30:00,63.23,63.41,63.13,63.18,82500.0,33.882,33.9785,33.8284,33.8552,82500.0
2009-10-22 09:35:00,63.18,63.99,63.14,63.51,83500.0,33.8552,34.2893,33.8338,34.032,83500.0
2009-10-22 09:40:00,63.4,63.64,63.12,63.18,31000.0,33.9731,34.1017,33.8231,33.8552,31000.0
2009-10-22 09:45:00,63.12,63.12,62.75,62.84,94500.0,33.8231,33.8231,33.6248,33.673,94500.0
2009-10-22 09:50:00,62.8,62.94,62.74,62.85,64000.0,33.6516,33.7266,33.6194,33.6784,64000.0
2009-10-22 09:55:00,62.86,63.07,62.78,63.07,48500.0,33.6837,33.7963,33.6409,33.7963,48500.0
2009-10-22 10:00:00,63.01,63.34,62.84,63.33,52500.0,33.7641,33.941,33.673,33.9356,52500.0
2009-10-22 10:05:00,63.34,63.94,63.24,63.61,111500.0,33.941,34.2625,33.8874,34.0856,111500.0
2009-10-22 10:10:00,63.58,63.73,63.53,63.69,44500.0,34.0696,34.1499,34.0428,34.1285,44500.0
2009-10-22 10:15:00,63.7,63.79,63.42,63.48,35000.0,34.1339,34.1821,33.9838,34.016,35000.0
2009-10-22 10:20:00,63.48,63.65,63.42,63.45,40000.0,34.016,34.1071,33.9838,33.9999,40000.0
2009-10-22 10:25:00,63.45,63.56,63.44,63.52,19500.0,33.9999,34.0588,33.9945,34.0374,19500.0
2009-10-22 10:30:00,63.45,63.59,63.39,63.4,30500.0,33.9999,34.0749,33.9677,33.9731,30500.0
2009-10-22 10:35:00,63.4,63.51,63.39,63.42,12000.0,33.9731,34.032,33.9677,33.9838,12000.0
2009-10-22 10:40:00,63.45,63.56,63.42,63.56,17000.0,33.9999,34.0588,33.9838,34.0588,17000.0
2009-10-22 10:45:00,63.6,63.6,63.44,63.49,16500.0,34.0803,34.0803,33.9945,34.0213,16500.0
2009-10-22 10:50:00,63.49,63.61,63.49,63.61,14500.0,34.0213,34.0856,34.0213,34.0856,14500.0
2009-10-22 10:55:00,63.61,63.7,63.5,63.5,37000.0,34.0856,34.1339,34.0267,34.0267,37000.0
2009-10-22 11:00:00,63.5,63.54,63.29,63.38,9000.0,34.0267,34.0481,33.9142,33.9624,9000.0
2009-10-22 11:05:00,63.3,63.37,63.24,63.32,12000.0,33.9195,33.957,33.8874,33.9302,12000.0
2009-10-22 11:10:00,63.34,63.45,63.29,63.45,7500.0,33.941,33.9999,33.9142,33.9999,7500.0
2009-10-22 11:15:00,63.41,63.46,63.38,63.42,11000.0,33.9785,34.0053,33.9624,33.9838,11000.0
2009-10-22 11:20:00,63.39,63.42,63.34,63.36,9500.0,33.9677,33.9838,33.941,33.9517,9500.0
2009-10-22 11:25:00,63.41,63.42,63.36,63.42,5500.0,33.9785,33.9838,33.9517,33.9838,5500.0
2009-10-22 11:30:00,63.42,63.44,63.39,63.43,20000.0,33.9838,33.9945,33.9677,33.9892,20000.0
2009-10-22 11:35:00,63.45,63.45,63.38,63.38,4500.0,33.9999,33.9999,33.9624,33.9624,4500.0
2009-10-22 11:40:00,63.4,63.4,63.38,63.38,3000.0,33.9731,33.9731,33.9624,33.9624,3000.0
2009-10-22 11:45:00,63.4,63.42,63.3,63.3,18500.0,33.9731,33.9838,33.9195,33.9195,18500.0
2009-10-22 11:50:00,63.26,63.26,63.14,63.17,13000.0,33.8981,33.8981,33.8338,33.8499,13000.0
2009-10-22 11:55:00,63.17,63.25,63.08,63.25,23500.0,33.8499,33.8927,33.8016,33.8927,23500.0
2009-10-22 12:00:00,63.25,63.34,63.16,63.33,21500.0,33.8927,33.941,33.8445,33.9356,21500.0
2009-10-22 12:05:00,63.37,63.44,63.37,63.41,31500.0,33.957,33.9945,33.957,33.9785,31500.0
2009-10-22 12:10:00,63.39,63.41,63.35,63.35,7000.0,33.9677,33.9785,33.9463,33.9463,7000.0
2009-10-22 12:15:00,63.37,63.37,63.26,63.26,7000.0,33.957,33.957,33.8981,33.8981,7000.0
2009-10-22 12:20:00,63.25,63.3,63.23,63.3,15500.0,33.8927,33.9195,33.882,33.9195,15500.0
2009-10-22 12:25:00,63.3,63.33,63.25,63.3,16000.0,33.9195,33.9356,33.8927,33.9195,16000.0
2009-10-22 12:30:00,63.3,63.37,63.29,63.33,8500.0,33.9195,33.957,33.9142,33.9356,8500.0
2009-10-22 12:35:00,63.36,63.41,63.34,63.41,5000.0,33.9517,33.9785,33.941,33.9785,5000.0
2009-10-22 12:40:00,63.38,63.45,63.38,63.43,13500.0,33.9624,33.9999,33.9624,33.9892,13500.0
2009-10-22 12:45:00,63.44,63.54,63.42,63.52,28500.0,33.9945,34.0481,33.9838,34.0374,28500.0
2009-10-22 12:50:00,63.55,63.6,63.54,63.54,10000.0,34.0535,34.0803,34.0481,34.0481,10000.0
2009-10-22 12:55:00,63.57,63.6,63.38,63.38,40000.0,34.0642,34.0803,33.9624,33.9624,40000.0
2009-10-22 13:00:00,63.4,63.4,63.31,63.33,19500.0,33.9731,33.9731,33.9249,33.9356,19500.0
2009-10-22 13:05:00,63.33,63.33,63.21,63.23,5500.0,33.9356,33.9356,33.8713,33.882,5500.0
2009-10-22 13:10:00,63.21,63.32,63.2,63.2,12000.0,33.8713,33.9302,33.8659,33.8659,12000.0
2009-10-22 13:15:00,63.21,63.29,63.19,63.29,14500.0,33.8713,33.9142,33.8606,33.9142,14500.0
2009-10-22 13:20:00,63.25,63.38,63.25,63.33,14000.0,33.8927,33.9624,33.8927,33.9356,14000.0
2009-10-22 13:25:00,63.33,63.35,63.27,63.35,12000.0,33.9356,33.9463,33.9034,33.9463,12000.0
2009-10-22 13:30:00,63.34,63.35,63.3,63.35,3000.0,33.941,33.9463,33.9195,33.9463,3000.0
2009-10-22 13:35:00,63.32,63.32,63.3,63.3,1000.0,33.9302,33.9302,33.9195,33.9195,1000.0
2009-10-22 13:40:00,63.29,63.29,63.23,63.27,5500.0,33.9142,33.9142,33.882,33.9034,5500.0
2009-10-22 13:45:00,63.28,63.4,63.28,63.4,8500.0,33.9088,33.9731,33.9088,33.9731,8500.0
2009-10-22 13:50:00,63.39,63.48,63.34,63.41,17500.0,33.9677,34.016,33.941,33.9785,17500.0
2009-10-22 13:55:00,63.43,63.49,63.36,63.49,11500.0,33.9892,34.0213,33.9517,34.0213,11500.0
2009-10-22 14:00:00,63.5,63.6,63.45,63.58,35500.0,34.0267,34.0803,33.9999,34.0696,35500.0
2009-10-22 14:05:00,63.58,63.61,63.53,63.53,25000.0,34.0696,34.0856,34.0428,34.0428,25000.0
2009-10-22 14:10:00,63.57,63.69,63.52,63.69,10500.0,34.0642,34.1285,34.0374,34.1285,10500.0
2009-10-22 14:15:00,63.66,63.7,63.51,63.51,38500.0,34.1124,34.1339,34.032,34.032,38500.0
2009-10-22 14:20:00,63.51,63.66,63.5,63.66,20000.0,34.032,34.1124,34.0267,34.1124,20000.0
2009-10-22 14:25:00,63.7,63.7,63.51,63.51,12000.0,34.1339,34.1339,34.032,34.032,12000.0
2009-10-22 14:30:00,63.52,63.68,63.52,63.59,26000.0,34.0374,34.1231,34.0374,34.0749,26000.0
2009-10-22 14:35:00,63.63,63.7,63.55,63.66,17000.0,34.0963,34.1339,34.0535,34.1124,17000.0
2009-10-22 14:40:00,63.67,63.7,63.63,63.7,16000.0,34.1178,34.1339,34.0963,34.1339,16000.0
2009-10-22 14:45:00,63.69,63.69,63.6,63.6,11500.0,34.1285,34.1285,34.0803,34.0803,11500.0
2009-10-22 14:50:00,63.64,63.66,63.57,63.62,11000.0,34.1017,34.1124,34.0642,34.091,11000.0
2009-10-22 14:55:00,63.62,63.67,63.59,63.62,18500.0,34.091,34.1178,34.0749,34.091,18500.0
2009-10-22 15:00:00,63.61,63.61,63.53,63.54,33000.0,34.0856,34.0856,34.0428,34.0481,33000.0
2009-10-22 15:05:00,63.53,63.53,63.38,63.41,31500.0,34.0428,34.0428,33.9624,33.9785,31500.0
2009-10-22 15:10:00,63.44,63.44,63.37,63.37,12000.0,33.9945,33.9945,33.957,33.957,12000.0
2009-10-22 15:15:00,63.39,63.6,63.37,63.52,35000.0,33.9677,34.0803,33.957,34.0374,35000.0
2009-10-22 15:20:00,63.52,63.7,63.52,63.54,55000.0,34.0374,34.1339,34.0374,34.0481,55000.0
2009-10-22 15:25:00,63.59,63.59,63.51,63.59,17000.0,34.0749,34.0749,34.032,34.0749,17000.0
2009-10-22 15:30:00,63.57,63.63,63.47,63.63,41000.0,34.0642,34.0963,34.0106,34.0963,41000.0
2009-10-22 15:35:00,63.62,63.63,63.49,63.49,31000.0,34.091,34.0963,34.0213,34.0213,31000.0
2009-10-22 15:40:00,63.47,63.52,63.35,63.51,54500.0,34.0106,34.0374,33.9463,34.032,54500.0
2009-10-22 15:45:00,63.5,63.63,63.49,63.62,58000.0,34.0267,34.0963,34.0213,34.091,58000.0
2009-10-22 15:50:00,63.62,63.69,63.5,63.5,102000.0,34.091,34.1285,34.0267,34.0267,102000.0
2009-10-22 15:55:00,63.55,63.64,63.51,63.53,142500.0,34.0535,34.1017,34.032,34.0428,142500.0
2009-10-23 09:30:00,63.44,63.63,63.35,63.54,70000.0,33.9945,34.0963,33.9463,34.0481,70000.0
2009-10-23 09:35:00,63.59,63.88,63.22,63.82,95500.0,34.0749,34.2303,33.8766,34.1982,95500.0
2009-10-23 09:40:00,63.85,63.93,63.62,63.62,43000.0,34.2142,34.2571,34.091,34.091,43000.0
2009-10-23 09:45:00,63.62,63.9,63.4,63.88,84000.0,34.091,34.241,33.9731,34.2303,84000.0
2009-10-23 09:50:00,63.9,63.94,63.67,63.72,41500.0,34.241,34.2625,34.1178,34.1446,41500.0
2009-10-23 09:55:00,63.7,63.86,63.6,63.83,56500.0,34.1339,34.2196,34.0803,34.2035,56500.0
2009-10-23 10:00:00,63.86,63.9,63.74,63.9,63000.0,34.2196,34.241,34.1553,34.241,63000.0
2009-10-23 10:05:00,63.9,63.9,63.79,63.82,9500.0,34.241,34.241,34.1821,34.1982,9500.0
2009-10-23 10:10:00,63.82,63.9,63.74,63.9,22000.0,34.1982,34.241,34.1553,34.241,22000.0
2009-10-23 10:15:00,63.85,63.97,63.75,63.85,51500.0,34.2142,34.2785,34.1607,34.2142,51500.0
2009-10-23 10:20:00,63.85,63.91,63.76,63.83,31000.0,34.2142,34.2464,34.166,34.2035,31000.0
2009-10-23 10:25:00,63.82,63.86,63.78,63.79,18000.0,34.1982,34.2196,34.1767,34.1821,18000.0
2009-10-23 10:30:00,63.79,63.79,63.26,63.46,153500.0,34.1821,34.1821,33.8981,34.0053,153500.0
2009-10-23 10:35:00,63.48,63.54,63.43,63.54,50000.0,34.016,34.0481,33.9892,34.0481,50000.0
2009-10-23 10:40:00,63.56,63.56,63.48,63.52,11000.0,34.0588,34.0588,34.016,34.0374,11000.0
2009-10-23 10:45:00,63.49,63.5,63.34,63.44,50500.0,34.0213,34.0267,33.941,33.9945,50500.0
2009-10-23 10:50:00,63.44,63.51,63.43,63.44,18000.0,33.9945,34.032,33.9892,33.9945,18000.0
2009-10-23 10:55:00,63.35,63.43,63.34,63.43,46000.0,33.9463,33.9892,33.941,33.9892,46000.0
2009-10-23 11:00:00,63.46,63.48,63.45,63.45,5500.0,34.0053,34.016,33.9999,33.9999,5500.0
2009-10-23 11:05:00,63.48,63.78,63.48,63.75,32000.0,34.016,34.1767,34.016,34.1607,32000.0
2009-10-23 11:10:00,63.75,63.77,63.68,63.74,31000.0,34.1607,34.1714,34.1231,34.1553,31000.0
2009-10-23 11:15:00,63.7,63.72,63.55,63.56,22000.0,34.1339,34.1446,34.0535,34.0588,22000.0
2009-10-23 11:20:00,63.6,63.66,63.55,63.55,23500.0,34.0803,34.1124,34.0535,34.0535,23500.0
2009-10-23 11:25:00,63.55,63.6,63.5,63.57,13500.0,34.0535,34.0803,34.0267,34.0642,13500.0
2009-10-23 11:30:00,63.57,63.67,63.51,63.66,25000.0,34.0642,34.1178,34.032,34.1124,25000.0
2009-10-23 11:35:00,63.7,63.91,63.7,63.9,71500.0,34.1339,34.2464,34.1339,34.241,71500.0
2009-10-23 11:40:00,63.97,64.23,63.96,64.2,102500.0,34.2785,34.4179,34.2732,34.4018,102500.0
2009-10-23 11:45:00,64.21,64.22,64.08,64.18,41000.0,34.4071,34.4125,34.3375,34.3911,41000.0
2009-10-23 11:50:00,64.18,64.58,64.16,64.48,82000.0,34.3911,34.6054,34.3803,34.5518,82000.0
2009-10-23 11:55:00,64.54,64.55,64.36,64.37,18500.0,34.584,34.5893,34.4875,34.4929,18500.0
2009-10-23 12:00:00,64.39,64.58,64.34,64.54,40000.0,34.5036,34.6054,34.4768,34.584,40000.0
2009-10-23 12:05:00,64.5,64.62,64.5,64.58,61000.0,34.5625,34.6268,34.5625,34.6054,61000.0
2009-10-23 12:10:00,64.54,64.54,64.36,64.36,12500.0,34.584,34.584,34.4875,34.4875,12500.0
2009-10-23 12:15:00,64.36,64.36,64.15,64.23,36500.0,34.4875,34.4875,34.375,34.4179,36500.0
2009-10-23 12:20:00,64.25,64.27,64.19,64.22,22000.0,34.4286,34.4393,34.3964,34.4125,22000.0
2009-10-23 12:25:00,64.15,64.31,64.05,64.3,53000.0,34.375,34.4607,34.3214,34.4554,53000.0
2009-10-23 12:30:00,64.3,64.36,64.19,64.36,22000.0,34.4554,34.4875,34.3964,34.4875,22000.0
2009-10-23 12:35:00,64.31,64.57,64.31,64.54,14000.0,34.4607,34.6,34.4607,34.584,14000.0
2009-10-23 12:40:00,64.54,64.6,64.51,64.59,13500.0,34.584,34.6161,34.5679,34.6108,13500.0
2009-10-23 12:45:00,64.62,64.89,64.62,64.79,90000.0,34.6268,34.7715,34.6268,34.7179,90000.0
2009-10-23 12:50:00,64.82,64.82,64.67,64.67,13500.0,34.734,34.734,34.6536,34.6536,13500.0
2009-10-23 12:55:00,64.7,64.7,64.47,64.48,22500.0,34.6697,34.6697,34.5465,34.5518,22500.0
2009-10-23 13:00:00,64.48,64.48,64.3,64.33,9000.0,34.5518,34.5518,34.4554,34.4714,9000.0
2009-10-23 13:05:00,64.38,64.38,64.2,64.38,26500.0,34.4982,34.4982,34.4018,34.4982,26500.0
2009-10-23 13:10:00,64.41,64.51,64.35,64.48,31000.0,34.5143,34.5679,34.4822,34.5518,31000.0
2009-10-23 13:15:00,64.48,64.49,64.28,64.38,42000.0,34.5518,34.5572,34.4447,34.4982,42000.0
2009-10-23 13:20:00,64.37,64.4,64.32,64.35,46000.0,34.4929,34.509,34.4661,34.4822,46000.0
2009-10-23 13:25:00,64.34,64.34,64.25,64.25,8000.0,34.4768,34.4768,34.4286,34.4286,8000.0
2009-10-23 13:30:00,64.23,64.23,63.98,64.04,57000.0,34.4179,34.4179,34.2839,34.316,57000.0
2009-10-23 13:35:00,64.01,64.04,63.68,63.73,21500.0,34.3,34.316,34.1231,34.1499,21500.0
2009-10-23 13:40:00,63.75,63.88,63.75,63.87,23000.0,34.1607,34.2303,34.1607,34.225,23000.0
2009-10-23 13:45:00,63.81,63.97,63.81,63.92,20500.0,34.1928,34.2785,34.1928,34.2517,20500.0
2009-10-23 13:50:00,63.93,64.0,63.93,63.94,6500.0,34.2571,34.2946,34.2571,34.2625,6500.0
2009-10-23 13:55:00,64.0,64.05,63.93,64.02,34500.0,34.2946,34.3214,34.2571,34.3053,34500.0
2009-10-23 14:00:00,64.02,64.05,63.96,64.04,25500.0,34.3053,34.3214,34.2732,34.316,25500.0
2009-10-23 14:05:00,63.96,64.14,63.92,64.14,23500.0,34.2732,34.3696,34.2517,34.3696,23500.0
2009-10-23 14:10:00,64.13,64.23,64.09,64.23,19000.0,34.3643,34.4179,34.3428,34.4179,19000.0
2009-10-23 14:15:00,64.24,64.3,64.24,64.26,17000.0,34.4232,34.4554,34.4232,34.4339,17000.0
2009-10-23 14:20:00,64.28,64.46,64.28,64.42,45000.0,34.4447,34.5411,34.4447,34.5197,45000.0
2009-10-23 14:25:00,64.39,64.43,64.33,64.38,11500.0,34.5036,34.525,34.4714,34.4982,11500.0
2009-10-23 14:30:00,64.41,64.44,64.35,64.43,46500.0,34.5143,34.5304,34.4822,34.525,46500.0
2009-10-23 14:35:00,64.44,64.49,64.41,64.44,16000.0,34.5304,34.5572,34.5143,34.5304,16000.0
2009-10-23 14:40:00,64.45,64.59,64.39,64.59,49000.0,34.5357,34.6108,34.5036,34.6108,49000.0
2009-10-23 14:45:00,64.59,64.66,64.51,64.51,56000.0,34.6108,34.6483,34.5679,34.5679,56000.0
2009-10-23 14:50:00,64.51,64.51,64.25,64.31,32000.0,34.5679,34.5679,34.4286,34.4607,32000.0
2009-10-23 14:55:00,64.32,64.35,64.25,64.33,19500.0,34.4661,34.4822,34.4286,34.4714,19500.0
2009-10-23 15:00:00,64.34,64.49,64.34,64.34,28000.0,34.4768,34.5572,34.4768,34.4768,28000.0
2009-10-23 15:05:00,64.39,64.58,64.34,64.47,57500.0,34.5036,34.6054,34.4768,34.5465,57500.0
2009-10-23 15:10:00,64.4,64.45,64.24,64.38,47000.0,34.509,34.5357,34.4232,34.4982,47000.0
2009-10-23 15:15:00,64.38,64.39,64.22,64.23,24500.0,34.4982,34.5036,34.4125,34.4179,24500.0
2009-10-23 15:20:00,64.25,64.26,64.0,64.11,60500.0,34.4286,34.4339,34.2946,34.3536,60500.0
2009-10-23 15:25:00,64.15,64.21,64.12,64.17,38500.0,34.375,34.4071,34.3589,34.3857,38500.0
2009-10-23 15:30:00,64.17,64.17,63.88,63.88,56000.0,34.3857,34.3857,34.2303,34.2303,56000.0
2009-10-23 15:35:00,63.86,63.93,63.7,63.86,48000.0,34.2196,34.2571,34.1339,34.2196,48000.0
2009-10-23 15:40:00,63.78,63.84,63.6,63.8,44500.0,34.1767,34.2089,34.0803,34.1874,44500.0
2009-10-23 15:45:00,63.89,63.91,63.7,63.83,64500.0,34.2357,34.2464,34.1339,34.2035,64500.0
2009-10-23 15:50:00,63.89,64.01,63.81,63.88,67500.0,34.2357,34.3,34.1928,34.2303,67500.0
2009-10-23 15:55:00,63.95,64.13,63.85,64.13,118000.0,34.2678,34.3643,34.2142,34.3643,118000.0
2009-10-26 09:30:00,64.39,64.57,64.13,64.18,68000.0,34.5036,34.6,34.3643,34.3911,68000.0
2009-10-26 09:35:00,64.18,64.23,63.77,63.97,63000.0,34.3911,34.4179,34.1714,34.2785,63000.0
2009-10-26 09:40:00,64.01,64.43,64.01,64.29,49500.0,34.3,34.525,34.3,34.45,49500.0
2009-10-26 09:45:00,64.29,64.84,64.29,64.72,82000.0,34.45,34.7447,34.45,34.6804,82000.0
2009-10-26 09:50:00,64.7,65.17,64.7,65.13,94000.0,34.6697,34.9216,34.6697,34.9001,94000.0
2009-10-26 09:55:00,65.17,65.36,65.08,65.32,67000.0,34.9216,35.0234,34.8733,35.0019,67000.0
2009-10-26 10:00:00,65.32,65.78,65.32,65.78,123500.0,35.0019,35.2484,35.0019,35.2484,123500.0
2009-10-26 10:05:00,65.77,65.93,65.7,65.8,103500.0,35.2431,35.3288,35.2056,35.2591,103500.0
2009-10-26 10:10:00,65.81,65.81,65.44,65.48,67500.0,35.2645,35.2645,35.0662,35.0877,67500.0
2009-10-26 10:15:00,65.49,65.61,65.46,65.55,33500.0,35.093,35.1573,35.077,35.1252,33500.0
2009-10-26 10:20:00,65.54,65.54,65.42,65.51,38500.0,35.1198,35.1198,35.0555,35.1038,38500.0
2009-10-26 10:25:00,65.51,65.67,65.49,65.63,51000.0,35.1038,35.1895,35.093,35.1681,51000.0
2009-10-26 10:30:00,65.59,65.67,65.56,65.6,63000.0,35.1466,35.1895,35.1305,35.152,63000.0
2009-10-26 10:35:00,65.56,65.66,65.31,65.43,42500.0,35.1305,35.1841,34.9966,35.0609,42500.0
2009-10-26 10:40:00,65.42,65.53,65.31,65.35,36500.0,35.0555,35.1145,34.9966,35.018,36500.0
2009-10-26 10:45:00,65.46,65.95,65.46,65.95,125000.0,35.077,35.3395,35.077,35.3395,125000.0
2009-10-26 10:50:00,65.93,65.94,65.78,65.9,52500.0,35.3288,35.3342,35.2484,35.3127,52500.0
2009-10-26 10:55:00,65.84,65.87,65.8,65.85,46000.0,35.2806,35.2967,35.2591,35.2859,46000.0
2009-10-26 11:00:00,65.85,65.87,65.77,65.8,33500.0,35.2859,35.2967,35.2431,35.2591,33500.0
2009-10-26 11:05:00,65.8,66.0,65.8,65.96,70500.0,35.2591,35.3663,35.2591,35.3449,70500.0
2009-10-26 11:10:00,65.92,65.93,65.73,65.73,70500.0,35.3235,35.3288,35.2216,35.2216,70500.0
2009-10-26 11:15:00,65.76,65.76,65.56,65.71,30000.0,35.2377,35.2377,35.1305,35.2109,30000.0
2009-10-26 11:20:00,65.72,65.78,65.56,65.75,25000.0,35.2163,35.2484,35.1305,35.2324,25000.0
2009-10-26 11:25:00,65.65,65.74,65.58,65.65,17000.0,35.1788,35.227,35.1413,35.1788,17000.0
2009-10-26 11:30:00,65.66,65.66,65.0,65.15,136500.0,35.1841,35.1841,34.8305,34.9108,136500.0
2009-10-26 11:35:00,65.07,65.16,64.9,65.04,108500.0,34.868,34.9162,34.7769,34.8519,108500.0
2009-10-26 11:40:00,65.04,65.13,64.98,65.02,52000.0,34.8519,34.9001,34.8197,34.8412,52000.0
2009-10-26 11:45:00,64.93,65.03,64.93,65.0,29500.0,34.793,34.8465,34.793,34.8305,29500.0
2009-10-26 11:50:00,64.99,65.01,64.9,64.92,27500.0,34.8251,34.8358,34.7769,34.7876,27500.0
2009-10-26 11:55:00,64.95,65.03,64.54,64.59,68500.0,34.8037,34.8465,34.584,34.6108,68500.0
2009-10-26 12:00:00,64.54,64.67,64.43,64.55,101000.0,34.584,34.6536,34.525,34.5893,101000.0
2009-10-26 12:05:00,64.47,64.77,64.41,64.76,38500.0,34.5465,34.7072,34.5143,34.7019,38500.0
2009-10-26 12:10:00,64.75,64.85,64.71,64.78,35000.0,34.6965,34.7501,34.6751,34.7126,35000.0
2009-10-26 12:15:00,64.76,64.8,64.7,64.7,32000.0,34.7019,34.7233,34.6697,34.6697,32000.0
2009-10-26 12:20:00,64.76,64.78,64.5,64.77,72000.0,34.7019,34.7126,34.5625,34.7072,72000.0
2009-10-26 12:25:00,64.71,64.81,64.69,64.75,29500.0,34.6751,34.7287,34.6644,34.6965,29500.0
2009-10-26 12:30:00,64.76,64.8,64.74,64.79,16500.0,34.7019,34.7233,34.6911,34.7179,16500.0
2009-10-26 12:35:00,64.76,64.77,64.61,64.68,79000.0,34.7019,34.7072,34.6215,34.659,79000.0
2009-10-26 12:40:00,64.68,64.68,64.41,64.43,35000.0,34.659,34.659,34.5143,34.525,35000.0
2009-10-26 12:45:00,64.43,64.53,64.42,64.48,35000.0,34.525,34.5786,34.5197,34.5518,35000.0
2009-10-26 12:50:00,64.51,64.77,64.49,64.72,17000.0,34.5679,34.7072,34.5572,34.6804,17000.0
2009-10-26 12:55:00,64.74,64.91,64.74,64.9,40500.0,34.6911,34.7822,34.6911,34.7769,40500.0
2009-10-26 13:00:00,64.91,64.91,64.71,64.74,29000.0,34.7822,34.7822,34.6751,34.6911,29000.0
2009-10-26 13:05:00,64.72,64.74,64.71,64.72,3500.0,34.6804,34.6911,34.6751,34.6804,3500.0
2009-10-26 13:10:00,64.75,64.8,64.63,64.79,8500.0,34.6965,34.7233,34.6322,34.7179,8500.0
2009-10-26 13:15:00,64.75,64.75,64.6,64.63,11000.0,34.6965,34.6965,34.6161,34.6322,11000.0
2009-10-26 13:20:00,64.61,64.61,64.42,64.48,26500.0,34.6215,34.6215,34.5197,34.5518,26500.0
2009-10-26 13:25:00,64.44,64.46,64.34,64.44,52000.0,34.5304,34.5411,34.4768,34.5304,52000.0
2009-10-26 13:30:00,64.37,64.48,64.26,64.48,40000.0,34.4929,34.5518,34.4339,34.5518,40000.0
2009-10-26 13:35:00,64.45,64.58,64.41,64.52,23500.0,34.5357,34.6054,34.5143,34.5733,23500.0
2009-10-26 13:40:00,64.55,64.75,64.52,64.72,40000.0,34.5893,34.6965,34.5733,34.6804,40000.0
2009-10-26 13:45:00,64.74,64.74,64.7,64.71,14000.0,34.6911,34.6911,34.6697,34.6751,14000.0
2009-10-26 13:50:00,64.69,64.72,64.56,64.56,11000.0,34.6644,34.6804,34.5947,34.5947,11000.0
2009-10-26 13:55:00,64.54,64.64,64.5,64.51,31500.0,34.584,34.6376,34.5625,34.5679,31500.0
2009-10-26 14:00:00,64.52,64.6,64.49,64.5,10500.0,34.5733,34.6161,34.5572,34.5625,10500.0
2009-10-26 14:05:00,64.5,64.51,64.46,64.46,3500.0,34.5625,34.5679,34.5411,34.5411,3500.0
2009-10-26 14:10:00,64.46,64.48,64.4,64.48,19500.0,34.5411,34.5518,34.509,34.5518,19500.0
2009-10-26 14:15:00,64.46,64.56,64.4,64.49,44000.0,34.5411,34.5947,34.509,34.5572,44000.0
2009-10-26 14:20:00,64.46,64.54,64.46,64.5,4500.0,34.5411,34.584,34.5411,34.5625,4500.0
2009-10-26 14:25:00,64.48,64.56,64.48,64.52,12000.0,34.5518,34.5947,34.5518,34.5733,12000.0
2009-10-26 14:30:00,64.52,64.55,64.43,64.43,30000.0,34.5733,34.5893,34.525,34.525,30000.0
2009-10-26 14:35:00,64.4,64.48,64.37,64.47,49000.0,34.509,34.5518,34.4929,34.5465,49000.0
2009-10-26 14:40:00,64.48,64.5,64.2,64.25,98500.0,34.5518,34.5625,34.4018,34.4286,98500.0
2009-10-26 14:45:00,64.19,64.25,64.0,64.02,71500.0,34.3964,34.4286,34.2946,34.3053,71500.0
2009-10-26 14:50:00,64.0,64.11,63.94,64.05,26000.0,34.2946,34.3536,34.2625,34.3214,26000.0
2009-10-26 14:55:00,64.07,64.1,63.8,63.8,75500.0,34.3321,34.3482,34.1874,34.1874,75500.0
2009-10-26 15:00:00,63.86,63.97,63.82,63.88,49000.0,34.2196,34.2785,34.1982,34.2303,49000.0
2009-10-26 15:05:00,63.91,63.95,63.75,63.82,56500.0,34.2464,34.2678,34.1607,34.1982,56500.0
2009-10-26 15:10:00,63.83,63.88,63.74,63.74,49000.0,34.2035,34.2303,34.1553,34.1553,49000.0
2009-10-26 15:15:00,63.7,63.98,63.7,63.85,41500.0,34.1339,34.2839,34.1339,34.2142,41500.0
2009-10-26 15:20:00,63.85,63.99,63.81,63.81,29500.0,34.2142,34.2893,34.1928,34.1928,29500.0
2009-10-26 15:25:00,63.83,63.99,63.71,63.82,39000.0,34.2035,34.2893,34.1392,34.1982,39000.0
2009-10-26 15:30:00,63.84,63.93,63.79,63.87,22500.0,34.2089,34.2571,34.1821,34.225,22500.0
2009-10-26 15:35:00,63.86,63.92,63.8,63.8,44000.0,34.2196,34.2517,34.1874,34.1874,44000.0
2009-10-26 15:40:00,63.8,64.11,63.7,64.09,98000.0,34.1874,34.3536,34.1339,34.3428,98000.0
2009-10-26 15:45:00,64.03,64.3,64.03,64.23,82500.0,34.3107,34.4554,34.3107,34.4179,82500.0
2009-10-26 15:50:00,64.18,64.24,64.07,64.2,176000.0,34.3911,34.4232,34.3321,34.4018,176000.0
2009-10-26 15:55:00,64.2,64.38,64.2,64.2,362500.0,34.4018,34.4982,34.4018,34.4018,362500.0
2009-10-27 09:30:00,64.33,64.58,63.75,63.84,85500.0,34.4714,34.6054,34.1607,34.2089,85500.0
2009-10-27 09:35:00,63.8,64.31,63.8,64.31,52500.0,34.1874,34.4607,34.1874,34.4607,52500.0
2009-10-27 09:40:00,64.25,64.25,63.94,64.1,30000.0,34.4286,34.4286,34.2625,34.3482,30000.0
2009-10-27 09:45:00,64.04,64.57,63.96,64.37,43000.0,34.316,34.6,34.2732,34.4929,43000.0
2009-10-27 09:50:00,64.41,64.73,64.41,64.48,67000.0,34.5143,34.6858,34.5143,34.5518,67000.0
2009-10-27 09:55:00,64.46,64.52,64.18,64.18,50000.0,34.5411,34.5733,34.3911,34.3911,50000.0
2009-10-27 10:00:00,64.11,64.16,63.55,63.72,219000.0,34.3536,34.3803,34.0535,34.1446,219000.0
2009-10-27 10:05:00,63.73,63.73,63.32,63.55,85000.0,34.1499,34.1499,33.9302,34.0535,85000.0
2009-10-27 10:10:00,63.55,64.06,63.55,64.06,44000.0,34.0535,34.3268,34.0535,34.3268,44000.0
2009-10-27 10:15:00,64.24,64.31,63.74,63.92,38500.0,34.4232,34.4607,34.1553,34.2517,38500.0
2009-10-27 10:20:00,63.89,63.97,63.81,63.89,21500.0,34.2357,34.2785,34.1928,34.2357,21500.0
2009-10-27 10:25:00,63.82,64.05,63.67,64.05,54500.0,34.1982,34.3214,34.1178,34.3214,54500.0
2009-10-27 10:30:00,64.04,64.1,63.98,63.98,15000.0,34.316,34.3482,34.2839,34.2839,15000.0
2009-10-27 10:35:00,63.99,64.0,63.84,63.85,12500.0,34.2893,34.2946,34.2089,34.2142,12500.0
2009-10-27 10:40:00,63.91,64.19,63.91,64.09,20500.0,34.2464,34.3964,34.2464,34.3428,20500.0
2009-10-27 10:45:00,64.04,64.08,64.0,64.08,13000.0,34.316,34.3375,34.2946,34.3375,13000.0
2009-10-27 10:50:00,64.06,64.06,63.84,63.99,27500.0,34.3268,34.3268,34.2089,34.2893,27500.0
2009-10-27 10:55:00,63.94,64.01,63.92,63.95,6500.0,34.2625,34.3,34.2517,34.2678,6500.0
2009-10-27 11:00:00,63.99,64.01,63.86,63.96,26000.0,34.2893,34.3,34.2196,34.2732,26000.0
2009-10-27 11:05:00,63.99,64.04,63.9,63.97,14500.0,34.2893,34.316,34.241,34.2785,14500.0
2009-10-27 11:10:00,63.93,64.06,63.93,64.05,12000.0,34.2571,34.3268,34.2571,34.3214,12000.0
2009-10-27 11:15:00,64.05,64.05,63.98,64.03,6000.0,34.3214,34.3214,34.2839,34.3107,6000.0
2009-10-27 11:20:00,64.05,64.06,63.98,63.98,8500.0,34.3214,34.3268,34.2839,34.2839,8500.0
2009-10-27 11:25:00,63.99,64.13,63.92,64.13,25500.0,34.2893,34.3643,34.2517,34.3643,25500.0
2009-10-27 11:30:00,64.06,64.17,64.01,64.1,14000.0,34.3268,34.3857,34.3,34.3482,14000.0
2009-10-27 11:35:00,64.06,64.2,64.06,64.18,13000.0,34.3268,34.4018,34.3268,34.3911,13000.0
2009-10-27 11:40:00,64.17,64.18,63.99,64.0,39000.0,34.3857,34.3911,34.2893,34.2946,39000.0
2009-10-27 11:45:00,63.99,64.01,63.85,63.89,35500.0,34.2893,34.3,34.2142,34.2357,35500.0
2009-10-27 11:50:00,63.9,63.99,63.85,63.96,12000.0,34.241,34.2893,34.2142,34.2732,12000.0
2009-10-27 11:55:00,63.92,64.0,63.72,63.77,60000.0,34.2517,34.2946,34.1446,34.1714,60000.0
2009-10-27 12:00:00,63.74,63.8,63.53,63.68,103500.0,34.1553,34.1874,34.0428,34.1231,103500.0
2009-10-27 12:05:00,63.67,63.8,63.67,63.73,36500.0,34.1178,34.1874,34.1178,34.1499,36500.0
2009-10-27 12:10:00,63.75,63.77,63.68,63.74,54000.0,34.1607,34.1714,34.1231,34.1553,54000.0
2009-10-27 12:15:00,63.75,63.86,63.68,63.68,35500.0,34.1607,34.2196,34.1231,34.1231,35500.0
2009-10-27 12:20:00,63.72,63.72,63.64,63.7,14500.0,34.1446,34.1446,34.1017,34.1339,14500.0
2009-10-27 12:25:00,63.71,63.71,63.62,63.64,14500.0,34.1392,34.1392,34.091,34.1017,14500.0
2009-10-27 12:30:00,63.61,63.64,63.49,63.49,43000.0,34.0856,34.1017,34.0213,34.0213,43000.0
2009-10-27 12:35:00,63.49,63.57,63.45,63.5,30500.0,34.0213,34.0642,33.9999,34.0267,30500.0
2009-10-27 12:40:00,63.56,63.67,63.56,63.66,11000.0,34.0588,34.1178,34.0588,34.1124,11000.0
2009-10-27 12:45:00,63.64,63.8,63.64,63.66,22000.0,34.1017,34.1874,34.1017,34.1124,22000.0
2009-10-27 12:50:00,63.63,63.72,63.5,63.5,27000.0,34.0963,34.1446,34.0267,34.0267,27000.0
2009-10-27 12:55:00,63.51,63.67,63.46,63.54,13000.0,34.032,34.1178,34.0053,34.0481,13000.0
2009-10-27 13:00:00,63.56,63.69,63.55,63.62,16500.0,34.0588,34.1285,34.0535,34.091,16500.0
2009-10-27 13:05:00,63.66,63.66,63.27,63.29,54000.0,34.1124,34.1124,33.9034,33.9142,54000.0
2009-10-27 13:10:00,63.39,63.42,63.28,63.38,30000.0,33.9677,33.9838,33.9088,33.9624,30000.0
2009-10-27 13:15:00,63.42,63.44,63.33,63.34,65000.0,33.9838,33.9945,33.9356,33.941,65000.0
2009-10-27 13:20:00,63.38,63.4,63.2,63.3,44500.0,33.9624,33.9731,33.8659,33.9195,44500.0
2009-10-27 13:25:00,63.3,63.37,63.23,63.28,14500.0,33.9195,33.957,33.882,33.9088,14500.0
2009-10-27 13:30:00,63.3,63.38,63.25,63.25,41500.0,33.9195,33.9624,33.8927,33.8927,41500.0
2009-10-27 13:35:00,63.29,63.43,63.29,63.4,17500.0,33.9142,33.9892,33.9142,33.9731,17500.0
2009-10-27 13:40:00,63.32,63.6,63.29,63.56,27000.0,33.9302,34.0803,33.9142,34.0588,27000.0
2009-10-27 13:45:00,63.56,63.57,63.42,63.51,13000.0,34.0588,34.0642,33.9838,34.032,13000.0
2009-10-27 13:50:00,63.46,63.51,63.29,63.38,19500.0,34.0053,34.032,33.9142,33.9624,19500.0
2009-10-27 13:55:00,63.42,63.49,63.28,63.36,42500.0,33.9838,34.0213,33.9088,33.9517,42500.0
2009-10-27 14:00:00,63.38,63.4,63.21,63.22,29000.0,33.9624,33.9731,33.8713,33.8766,29000.0
2009-10-27 14:05:00,63.21,63.3,63.08,63.17,55500.0,33.8713,33.9195,33.8016,33.8499,55500.0
2009-10-27 14:10:00,63.16,63.37,63.16,63.29,79000.0,33.8445,33.957,33.8445,33.9142,79000.0
2009-10-27 14:15:00,63.3,63.54,63.3,63.39,41000.0,33.9195,34.0481,33.9195,33.9677,41000.0
2009-10-27 14:20:00,63.35,63.39,63.33,63.33,8000.0,33.9463,33.9677,33.9356,33.9356,8000.0
2009-10-27 14:25:00,63.38,63.47,63.38,63.45,17000.0,33.9624,34.0106,33.9624,33.9999,17000.0
2009-10-27 14:30:00,63.39,63.48,63.32,63.44,23000.0,33.9677,34.016,33.9302,33.9945,23000.0
2009-10-27 14:35:00,63.42,63.48,63.41,63.44,7000.0,33.9838,34.016,33.9785,33.9945,7000.0
2009-10-27 14:40:00,63.44,63.47,63.37,63.41,13500.0,33.9945,34.0106,33.957,33.9785,13500.0
2009-10-27 14:45:00,63.39,63.46,63.36,63.45,14500.0,33.9677,34.0053,33.9517,33.9999,14500.0
2009-10-27 14:50:00,63.46,63.62,63.46,63.59,45000.0,34.0053,34.091,34.0053,34.0749,45000.0
2009-10-27 14:55:00,63.57,63.79,63.5,63.52,42500.0,34.0642,34.1821,34.0267,34.0374,42500.0
2009-10-27 15:00:00,63.56,63.69,63.45,63.55,33000.0,34.0588,34.1285,33.9999,34.0535,33000.0
2009-10-27 15:05:00,63.56,63.57,63.16,63.22,50000.0,34.0588,34.0642,33.8445,33.8766,50000.0
2009-10-27 15:10:00,63.21,63.42,63.17,63.36,37500.0,33.8713,33.9838,33.8499,33.9517,37500.0
2009-10-27 15:15:00,63.36,63.4,63.28,63.36,30000.0,33.9517,33.9731,33.9088,33.9517,30000.0
2009-10-27 15:20:00,63.34,63.34,63.16,63.21,72000.0,33.941,33.941,33.8445,33.8713,72000.0
2009-10-27 15:25:00,63.22,63.32,63.15,63.25,64500.0,33.8766,33.9302,33.8391,33.8927,64500.0
2009-10-27 15:30:00,63.32,63.53,63.24,63.27,92500.0,33.9302,34.0428,33.8874,33.9034,92500.0
2009-10-27 15:35:00,63.3,63.36,63.21,63.23,24000.0,33.9195,33.9517,33.8713,33.882,24000.0
2009-10-27 15:40:00,63.21,63.44,63.19,63.44,89000.0,33.8713,33.9945,33.8606,33.9945,89000.0
2009-10-27 15:45:00,63.43,63.45,63.2,63.22,102500.0,33.9892,33.9999,33.8659,33.8766,102500.0
2009-10-27 15:50:00,63.23,63.37,63.23,63.37,70500.0,33.882,33.957,33.882,33.957,70500.0
2009-10-27 15:55:00,63.38,63.5,63.2,63.23,237000.0,33.9624,34.0267,33.8659,33.882,237000.0
2009-10-28 09:30:00,63.27,63.52,63.0,63.5,102000.0,33.9034,34.0374,33.7588,34.0267,102000.0
2009-10-28 09:35:00,63.42,63.8,63.42,63.68,57500.0,33.9838,34.1874,33.9838,34.1231,57500.0
2009-10-28 09:40:00,63.61,63.61,63.05,63.42,29500.0,34.0856,34.0856,33.7856,33.9838,29500.0
2009-10-28 09:45:00,63.51,63.51,63.15,63.15,38500.0,34.032,34.032,33.8391,33.8391,38500.0
2009-10-28 09:50:00,63.17,63.56,63.14,63.3,38000.0,33.8499,34.0588,33.8338,33.9195,38000.0
2009-10-28 09:55:00,63.27,63.5,63.17,63.43,32500.0,33.9034,34.0267,33.8499,33.9892,32500.0
2009-10-28 10:00:00,63.43,63.5,63.17,63.44,45000.0,33.9892,34.0267,33.8499,33.9945,45000.0
2009-10-28 10:05:00,63.27,63.45,63.2,63.36,50000.0,33.9034,33.9999,33.8659,33.9517,50000.0
2009-10-28 10:10:00,63.36,63.63,63.36,63.37,50500.0,33.9517,34.0963,33.9517,33.957,50500.0
2009-10-28 10:15:00,63.37,63.46,63.23,63.23,23000.0,33.957,34.0053,33.882,33.882,23000.0
2009-10-28 10:20:00,63.31,63.34,63.03,63.22,43000.0,33.9249,33.941,33.7748,33.8766,43000.0
2009-10-28 10:25:00,63.11,63.22,63.02,63.06,33000.0,33.8177,33.8766,33.7695,33.7909,33000.0
2009-10-28 10:30:00,63.06,63.2,63.06,63.2,18500.0,33.7909,33.8659,33.7909,33.8659,18500.0
2009-10-28 10:35:00,63.21,63.25,62.86,62.96,68000.0,33.8713,33.8927,33.6837,33.7373,68000.0
2009-10-28 10:40:00,62.94,62.96,62.75,62.93,45000.0,33.7266,33.7373,33.6248,33.7213,45000.0
2009-10-28 10:45:00,63.0,63.0,62.66,62.7,55500.0,33.7588,33.7588,33.5766,33.598,55500.0
2009-10-28 10:50:00,62.69,62.93,62.69,62.87,86500.0,33.5926,33.7213,33.5926,33.6891,86500.0
2009-10-28 10:55:00,62.87,63.09,62.74,63.09,50000.0,33.6891,33.807,33.6194,33.807,50000.0
2009-10-28 11:00:00,63.09,63.21,62.98,62.98,42500.0,33.807,33.8713,33.748,33.748,42500.0
2009-10-28 11:05:00,62.92,63.08,62.92,62.92,24500.0,33.7159,33.8016,33.7159,33.7159,24500.0
2009-10-28 11:10:00,62.92,62.94,62.72,62.8,24000.0,33.7159,33.7266,33.6087,33.6516,24000.0
2009-10-28 11:15:00,62.8,63.05,62.8,63.05,35000.0,33.6516,33.7856,33.6516,33.7856,35000.0
2009-10-28 11:20:00,63.05,63.05,62.9,62.95,28500.0,33.7856,33.7856,33.7052,33.732,28500.0
2009-10-28 11:25:00,62.95,63.01,62.89,62.89,16000.0,33.732,33.7641,33.6998,33.6998,16000.0
2009-10-28 11:30:00,62.88,62.94,62.87,62.89,10500.0,33.6945,33.7266,33.6891,33.6998,10500.0
2009-10-28 11:35:00,62.87,62.91,62.78,62.88,24500.0,33.6891,33.7105,33.6409,33.6945,24500.0
2009-10-28 11:40:00,62.91,62.94,62.69,62.69,14000.0,33.7105,33.7266,33.5926,33.5926,14000.0
2009-10-28 11:45:00,62.66,62.78,62.54,62.63,40000.0,33.5766,33.6409,33.5123,33.5605,40000.0
2009-10-28 11:50:00,62.62,62.71,62.61,62.71,11500.0,33.5551,33.6034,33.5498,33.6034,11500.0
2009-10-28 11:55:00,62.71,62.72,62.54,62.54,19500.0,33.6034,33.6087,33.5123,33.5123,19500.0
2009-10-28 12:00:00,62.55,62.66,62.55,62.61,18000.0,33.5176,33.5766,33.5176,33.5498,18000.0
2009-10-28 12:05:00,62.62,62.66,62.57,62.6,15000.0,33.5551,33.5766,33.5283,33.5444,15000.0
2009-10-28 12:10:00,62.58,62.6,62.5,62.5,44500.0,33.5337,33.5444,33.4908,33.4908,44500.0
2009-10-28 12:15:00,62.5,62.52,62.13,62.13,84500.0,33.4908,33.5016,33.2926,33.2926,84500.0
2009-10-28 12:20:00,62.14,62.22,62.02,62.02,31000.0,33.2979,33.3408,33.2336,33.2336,31000.0
2009-10-28 12:25:00,62.03,62.17,62.03,62.1,43000.0,33.239,33.314,33.239,33.2765,43000.0
2009-10-28 12:30:00,62.03,62.13,61.95,62.03,58000.0,33.239,33.2926,33.1961,33.239,58000.0
2009-10-28 12:35:00,61.98,61.98,61.8,61.9,98000.0,33.2122,33.2122,33.1157,33.1693,98000.0
2009-10-28 12:40:00,61.94,62.17,61.9,62.15,63500.0,33.1908,33.314,33.1693,33.3033,63500.0
2009-10-28 12:45:00,62.13,62.17,62.09,62.09,13000.0,33.2926,33.314,33.2711,33.2711,13000.0
2009-10-28 12:50:00,62.05,62.05,61.95,62.02,36000.0,33.2497,33.2497,33.1961,33.2336,36000.0
2009-10-28 12:55:00,62.02,62.15,61.99,62.11,24000.0,33.2336,33.3033,33.2175,33.2819,24000.0
2009-10-28 13:00:00,62.13,62.39,62.13,62.29,31000.0,33.2926,33.4319,33.2926,33.3783,31000.0
2009-10-28 13:05:00,62.3,62.4,62.3,62.32,27000.0,33.3837,33.4372,33.3837,33.3944,27000.0
2009-10-28 13:10:00,62.28,62.46,62.23,62.46,20500.0,33.3729,33.4694,33.3462,33.4694,20500.0
2009-10-28 13:15:00,62.5,62.54,62.35,62.35,24500.0,33.4908,33.5123,33.4105,33.4105,24500.0
2009-10-28 13:20:00,62.35,62.4,62.17,62.27,30000.0,33.4105,33.4372,33.314,33.3676,30000.0
2009-10-28 13:25:00,62.26,62.35,62.15,62.16,40500.0,33.3622,33.4105,33.3033,33.3086,40500.0
2009-10-28 13:30:00,62.2,62.26,62.14,62.21,43500.0,33.3301,33.3622,33.2979,33.3354,43500.0
2009-10-28 13:35:00,62.21,62.25,62.06,62.1,51500.0,33.3354,33.3569,33.2551,33.2765,51500.0
2009-10-28 13:40:00,62.09,62.34,62.09,62.18,18500.0,33.2711,33.4051,33.2711,33.3194,18500.0
2009-10-28 13:45:00,62.17,62.39,62.17,62.26,25000.0,33.314,33.4319,33.314,33.3622,25000.0
2009-10-28 13:50:00,62.2,62.37,62.2,62.3,10000.0,33.3301,33.4212,33.3301,33.3837,10000.0
2009-10-28 13:55:00,62.29,62.39,62.2,62.29,31500.0,33.3783,33.4319,33.3301,33.3783,31500.0
2009-10-28 14:00:00,62.19,62.29,62.14,62.25,19500.0,33.3247,33.3783,33.2979,33.3569,19500.0
2009-10-28 14:05:00,62.21,62.28,62.15,62.28,10500.0,33.3354,33.3729,33.3033,33.3729,10500.0
2009-10-28 14:10:00,62.24,62.24,62.14,62.18,8000.0,33.3515,33.3515,33.2979,33.3194,8000.0
2009-10-28 14:15:00,62.19,62.21,62.06,62.12,36000.0,33.3247,33.3354,33.2551,33.2872,36000.0
2009-10-28 14:20:00,62.1,62.15,61.8,61.9,89500.0,33.2765,33.3033,33.1157,33.1693,89500.0
2009-10-28 14:25:00,61.9,61.97,61.7,61.77,99000.0,33.1693,33.2068,33.0622,33.0997,99000.0
2009-10-28 14:30:00,61.74,61.9,61.67,61.9,63500.0,33.0836,33.1693,33.0461,33.1693,63500.0
2009-10-28 14:35:00,61.83,61.95,61.75,61.75,31500.0,33.1318,33.1961,33.0889,33.0889,31500.0
2009-10-28 14:40:00,61.77,61.95,61.77,61.81,52000.0,33.0997,33.1961,33.0997,33.1211,52000.0
2009-10-28 14:45:00,61.84,61.86,61.71,61.84,51000.0,33.1372,33.1479,33.0675,33.1372,51000.0
2009-10-28 14:50:00,61.82,61.83,61.71,61.76,33000.0,33.1265,33.1318,33.0675,33.0943,33000.0
2009-10-28 14:55:00,61.76,61.79,61.69,61.71,16000.0,33.0943,33.1104,33.0568,33.0675,16000.0
2009-10-28 15:00:00,61.69,61.79,61.69,61.76,14500.0,33.0568,33.1104,33.0568,33.0943,14500.0
2009-10-28 15:05:00,61.77,61.92,61.71,61.92,97000.0,33.0997,33.18,33.0675,33.18,97000.0
2009-10-28 15:10:00,61.9,61.94,61.63,61.64,43000.0,33.1693,33.1908,33.0246,33.03,43000.0
2009-10-28 15:15:00,61.7,61.89,61.67,61.83,46000.0,33.0622,33.164,33.0461,33.1318,46000.0
2009-10-28 15:20:00,61.86,61.93,61.68,61.77,55500.0,33.1479,33.1854,33.0514,33.0997,55500.0
2009-10-28 15:25:00,61.76,61.8,61.6,61.65,57500.0,33.0943,33.1157,33.0086,33.0354,57500.0
2009-10-28 15:30:00,61.65,61.7,61.62,61.63,67500.0,33.0354,33.0622,33.0193,33.0246,67500.0
2009-10-28 15:35:00,61.61,61.61,61.48,61.52,56000.0,33.0139,33.0139,32.9443,32.9657,56000.0
2009-10-28 15:40:00,61.5,61.7,61.5,61.66,55500.0,32.955,33.0622,32.955,33.0407,55500.0
2009-10-28 15:45:00,61.66,61.75,61.61,61.7,70000.0,33.0407,33.0889,33.0139,33.0622,70000.0
2009-10-28 15:50:00,61.74,61.77,61.6,61.69,96000.0,33.0836,33.0997,33.0086,33.0568,96000.0
2009-10-28 15:55:00,61.72,61.78,61.61,61.61,172000.0,33.0729,33.105,33.0139,33.0139,172000.0
2009-10-29 09:30:00,62.36,62.71,61.6,61.85,354000.0,33.4158,33.6034,33.0086,33.1425,354000.0
2009-10-29 09:35:00,61.78,61.78,60.5,60.5,309000.0,33.105,33.105,32.4191,32.4191,309000.0
2009-10-29 09:40:00,60.55,60.55,58.59,58.76,460500.0,32.4459,32.4459,31.3956,31.4867,460500.0
2009-10-29 09:45:00,58.84,59.39,58.63,59.31,186500.0,31.5296,31.8243,31.4171,31.7815,186500.0
2009-10-29 09:50:00,59.32,59.7,59.11,59.29,164500.0,31.7868,31.9904,31.6743,31.7707,164500.0
2009-10-29 09:55:00,59.12,59.5,58.82,59.34,269500.0,31.6796,31.8833,31.5189,31.7975,269500.0
2009-10-29 10:00:00,59.34,59.93,59.01,59.76,201000.0,31.7975,32.1137,31.6207,32.0226,201000.0
2009-10-29 10:05:00,59.8,60.78,59.72,60.57,235000.0,32.044,32.5692,32.0012,32.4566,235000.0
2009-10-29 10:10:00,60.69,60.73,60.26,60.29,171500.0,32.5209,32.5424,32.2905,32.3066,171500.0
2009-10-29 10:15:00,60.4,60.44,60.0,60.02,130500.0,32.3655,32.387,32.1512,32.1619,130500.0
2009-10-29 10:20:00,60.01,60.44,59.97,60.41,189000.0,32.1566,32.387,32.1351,32.3709,189000.0
2009-10-29 10:25:00,60.47,60.47,60.2,60.44,83000.0,32.4031,32.4031,32.2584,32.387,83000.0
2009-10-29 10:30:00,60.42,60.62,60.22,60.44,72500.0,32.3763,32.4834,32.2691,32.387,72500.0
2009-10-29 10:35:00,60.46,60.68,60.45,60.67,131500.0,32.3977,32.5156,32.3923,32.5102,131500.0
2009-10-29 10:40:00,60.67,61.1,60.61,60.89,156500.0,32.5102,32.7406,32.4781,32.6281,156500.0
2009-10-29 10:45:00,60.98,61.24,60.94,61.21,99000.0,32.6763,32.8157,32.6549,32.7996,99000.0
2009-10-29 10:50:00,61.18,61.3,61.0,61.04,131500.0,32.7835,32.8478,32.6871,32.7085,131500.0
2009-10-29 10:55:00,61.11,61.15,60.83,61.13,80000.0,32.746,32.7674,32.596,32.7567,80000.0
2009-10-29 11:00:00,61.12,61.25,60.98,61.05,60000.0,32.7514,32.821,32.6763,32.7138,60000.0
2009-10-29 11:05:00,61.1,61.2,60.84,60.84,42500.0,32.7406,32.7942,32.6013,32.6013,42500.0
2009-10-29 11:10:00,60.94,60.98,60.84,60.87,25000.0,32.6549,32.6763,32.6013,32.6174,25000.0
2009-10-29 11:15:00,60.89,60.97,60.7,60.96,57000.0,32.6281,32.671,32.5263,32.6656,57000.0
2009-10-29 11:20:00,60.9,60.97,60.77,60.88,18000.0,32.6335,32.671,32.5638,32.6228,18000.0
2009-10-29 11:25:00,60.86,61.15,60.8,61.09,55000.0,32.612,32.7674,32.5799,32.7353,55000.0
2009-10-29 11:30:00,61.1,61.1,60.7,60.76,38500.0,32.7406,32.7406,32.5263,32.5584,38500.0
2009-10-29 11:35:00,60.76,60.89,60.73,60.89,60500.0,32.5584,32.6281,32.5424,32.6281,60500.0
2009-10-29 11:40:00,60.89,60.97,60.8,60.87,50500.0,32.6281,32.671,32.5799,32.6174,50500.0
2009-10-29 11:45:00,60.9,60.97,60.89,60.9,10000.0,32.6335,32.671,32.6281,32.6335,10000.0
2009-10-29 11:50:00,60.88,61.02,60.82,60.96,41500.0,32.6228,32.6978,32.5906,32.6656,41500.0
2009-10-29 11:55:00,60.92,60.97,60.83,60.96,17000.0,32.6442,32.671,32.596,32.6656,17000.0
2009-10-29 12:00:00,60.95,61.12,60.95,61.07,32500.0,32.6603,32.7514,32.6603,32.7246,32500.0
2009-10-29 12:05:00,61.07,61.39,61.02,61.3,114000.0,32.7246,32.896,32.6978,32.8478,114000.0
2009-10-29 12:10:00,61.32,61.34,61.16,61.2,31500.0,32.8585,32.8692,32.7728,32.7942,31500.0
2009-10-29 12:15:00,61.19,61.42,61.16,61.42,71000.0,32.7889,32.9121,32.7728,32.9121,71000.0
2009-10-29 12:20:00,61.42,61.58,61.35,61.52,90500.0,32.9121,32.9978,32.8746,32.9657,90500.0
2009-10-29 12:25:00,61.55,61.6,61.48,61.48,23500.0,32.9818,33.0086,32.9443,32.9443,23500.0
2009-10-29 12:30:00,61.49,61.56,61.42,61.5,34500.0,32.9496,32.9871,32.9121,32.955,34500.0
2009-10-29 12:35:00,61.53,61.8,61.53,61.63,26500.0,32.9711,33.1157,32.9711,33.0246,26500.0
2009-10-29 12:40:00,61.64,61.65,61.55,61.55,18500.0,33.03,33.0354,32.9818,32.9818,18500.0
2009-10-29 12:45:00,61.58,61.6,61.47,61.47,28500.0,32.9978,33.0086,32.9389,32.9389,28500.0
2009-10-29 12:50:00,61.5,61.53,61.28,61.39,46500.0,32.955,32.9711,32.8371,32.896,46500.0
2009-10-29 12:55:00,61.34,61.56,61.32,61.32,34500.0,32.8692,32.9871,32.8585,32.8585,34500.0
2009-10-29 13:00:00,61.33,61.45,61.33,61.37,17500.0,32.8639,32.9282,32.8639,32.8853,17500.0
2009-10-29 13:05:00,61.4,61.47,61.35,61.42,27000.0,32.9014,32.9389,32.8746,32.9121,27000.0
2009-10-29 13:10:00,61.42,61.45,61.32,61.38,16500.0,32.9121,32.9282,32.8585,32.8907,16500.0
2009-10-29 13:15:00,61.38,61.47,61.31,61.4,19500.0,32.8907,32.9389,32.8532,32.9014,19500.0
2009-10-29 13:20:00,61.4,61.48,61.4,61.45,22000.0,32.9014,32.9443,32.9014,32.9282,22000.0
2009-10-29 13:25:00,61.45,61.47,61.3,61.41,36000.0,32.9282,32.9389,32.8478,32.9068,36000.0
2009-10-29 13:30:00,61.44,61.7,61.44,61.61,37000.0,32.9228,33.0622,32.9228,33.0139,37000.0
2009-10-29 13:35:00,61.64,62.45,61.6,62.41,233000.0,33.03,33.464,33.0086,33.4426,233000.0
2009-10-29 13:40:00,62.4,62.44,62.15,62.2,58000.0,33.4372,33.4587,33.3033,33.3301,58000.0
2009-10-29 13:45:00,62.21,62.27,62.03,62.21,49500.0,33.3354,33.3676,33.239,33.3354,49500.0
2009-10-29 13:50:00,62.19,62.62,62.14,62.58,94000.0,33.3247,33.5551,33.2979,33.5337,94000.0
2009-10-29 13:55:00,62.58,62.8,62.44,62.66,115000.0,33.5337,33.6516,33.4587,33.5766,115000.0
2009-10-29 14:00:00,62.7,62.72,62.52,62.55,63000.0,33.598,33.6087,33.5016,33.5176,63000.0
2009-10-29 14:05:00,62.55,62.67,62.52,62.59,62500.0,33.5176,33.5819,33.5016,33.5391,62500.0
2009-10-29 14:10:00,62.59,62.73,62.59,62.68,75000.0,33.5391,33.6141,33.5391,33.5873,75000.0
2009-10-29 14:15:00,62.65,62.65,62.4,62.4,83500.0,33.5712,33.5712,33.4372,33.4372,83500.0
2009-10-29 14:20:00,62.4,62.56,62.4,62.56,37500.0,33.4372,33.523,33.4372,33.523,37500.0
2009-10-29 14:25:00,62.56,62.65,62.53,62.65,34000.0,33.523,33.5712,33.5069,33.5712,34000.0
2009-10-29 14:30:00,62.62,62.94,62.62,62.85,72000.0,33.5551,33.7266,33.5551,33.6784,72000.0
2009-10-29 14:35:00,62.84,62.9,62.73,62.73,30000.0,33.673,33.7052,33.6141,33.6141,30000.0
2009-10-29 14:40:00,62.74,62.86,62.72,62.79,28000.0,33.6194,33.6837,33.6087,33.6462,28000.0
2009-10-29 14:45:00,62.78,62.85,62.77,62.77,15500.0,33.6409,33.6784,33.6355,33.6355,15500.0
2009-10-29 14:50:00,62.75,62.86,62.75,62.8,25500.0,33.6248,33.6837,33.6248,33.6516,25500.0
2009-10-29 14:55:00,62.83,63.01,62.79,63.0,69500.0,33.6677,33.7641,33.6462,33.7588,69500.0
2009-10-29 15:00:00,63.0,63.02,62.74,62.84,64500.0,33.7588,33.7695,33.6194,33.673,64500.0
2009-10-29 15:05:00,62.86,63.18,62.84,63.08,44500.0,33.6837,33.8552,33.673,33.8016,44500.0
2009-10-29 15:10:00,63.08,63.12,62.9,62.95,85500.0,33.8016,33.8231,33.7052,33.732,85500.0
2009-10-29 15:15:00,62.94,62.99,62.68,62.71,96500.0,33.7266,33.7534,33.5873,33.6034,96500.0
2009-10-29 15:20:00,62.72,62.8,62.7,62.76,52500.0,33.6087,33.6516,33.598,33.6302,52500.0
2009-10-29 15:25:00,62.77,63.0,62.76,62.95,73500.0,33.6355,33.7588,33.6302,33.732,73500.0
2009-10-29 15:30:00,62.99,62.99,62.7,62.7,68500.0,33.7534,33.7534,33.598,33.598,68500.0
2009-10-29 15:35:00,62.74,62.82,62.55,62.78,93000.0,33.6194,33.6623,33.5176,33.6409,93000.0
2009-10-29 15:40:00,62.78,62.79,62.61,62.63,56500.0,33.6409,33.6462,33.5498,33.5605,56500.0
2009-10-29 15:45:00,62.6,62.82,62.53,62.78,79000.0,33.5444,33.6623,33.5069,33.6409,79000.0
2009-10-29 15:50:00,62.77,62.88,62.62,62.88,125500.0,33.6355,33.6945,33.5551,33.6945,125500.0
2009-10-29 15:55:00,62.82,63.12,62.79,62.79,360500.0,33.6623,33.8231,33.6462,33.6462,360500.0
2009-10-30 09:30:00,62.22,62.61,62.22,62.61,96000.0,33.3408,33.5498,33.3408,33.5498,96000.0
2009-10-30 09:35:00,62.61,62.91,62.41,62.79,54500.0,33.5498,33.7105,33.4426,33.6462,54500.0
2009-10-30 09:40:00,62.85,63.19,62.62,62.95,74000.0,33.6784,33.8606,33.5551,33.732,74000.0
2009-10-30 09:45:00,62.95,63.05,62.22,62.6,113000.0,33.732,33.7856,33.3408,33.5444,113000.0
2009-10-30 09:50:00,62.58,62.58,62.0,62.27,91000.0,33.5337,33.5337,33.2229,33.3676,91000.0
2009-10-30 09:55:00,62.34,62.53,62.2,62.41,43000.0,33.4051,33.5069,33.3301,33.4426,43000.0
2009-10-30 10:00:00,62.46,62.59,62.29,62.29,35500.0,33.4694,33.5391,33.3783,33.3783,35500.0
2009-10-30 10:05:00,62.29,62.43,62.23,62.34,25500.0,33.3783,33.4533,33.3462,33.4051,25500.0
2009-10-30 10:10:00,62.38,62.43,62.26,62.26,25000.0,33.4265,33.4533,33.3622,33.3622,25000.0
2009-10-30 10:15:00,62.26,62.26,61.95,62.14,73500.0,33.3622,33.3622,33.1961,33.2979,73500.0
2009-10-30 10:20:00,62.08,62.29,62.08,62.29,38000.0,33.2658,33.3783,33.2658,33.3783,38000.0
2009-10-30 10:25:00,62.2,62.4,62.2,62.35,29500.0,33.3301,33.4372,33.3301,33.4105,29500.0
2009-10-30 10:30:00,62.35,62.35,61.95,62.09,67000.0,33.4105,33.4105,33.1961,33.2711,67000.0
2009-10-30 10:35:00,62.08,62.16,61.97,62.16,27500.0,33.2658,33.3086,33.2068,33.3086,27500.0
2009-10-30 10:40:00,62.15,62.32,62.09,62.23,49000.0,33.3033,33.3944,33.2711,33.3462,49000.0
2009-10-30 10:45:00,62.21,62.27,62.05,62.06,37500.0,33.3354,33.3676,33.2497,33.2551,37500.0
2009-10-30 10:50:00,62.04,62.12,61.96,62.06,38500.0,33.2443,33.2872,33.2015,33.2551,38500.0
2009-10-30 10:55:00,62.02,62.1,62.0,62.08,20500.0,33.2336,33.2765,33.2229,33.2658,20500.0
2009-10-30 11:00:00,62.08,62.19,62.08,62.19,13500.0,33.2658,33.3247,33.2658,33.3247,13500.0
2009-10-30 11:05:00,62.16,62.19,61.86,61.96,49500.0,33.3086,33.3247,33.1479,33.2015,49500.0
2009-10-30 11:10:00,61.96,62.14,61.94,62.13,12000.0,33.2015,33.2979,33.1908,33.2926,12000.0
2009-10-30 11:15:00,62.1,62.13,61.95,61.96,17500.0,33.2765,33.2926,33.1961,33.2015,17500.0
2009-10-30 11:20:00,61.97,62.04,61.9,61.91,30500.0,33.2068,33.2443,33.1693,33.1747,30500.0
2009-10-30 11:25:00,61.91,61.92,61.85,61.9,35000.0,33.1747,33.18,33.1425,33.1693,35000.0
2009-10-30 11:30:00,61.9,61.94,61.88,61.92,23000.0,33.1693,33.1908,33.1586,33.18,23000.0
2009-10-30 11:35:00,61.92,61.92,61.6,61.85,126500.0,33.18,33.18,33.0086,33.1425,126500.0
2009-10-30 11:40:00,61.81,61.82,61.71,61.71,46500.0,33.1211,33.1265,33.0675,33.0675,46500.0
2009-10-30 11:45:00,61.72,61.75,61.43,61.68,63500.0,33.0729,33.0889,32.9175,33.0514,63500.0
2009-10-30 11:50:00,61.64,61.64,61.23,61.37,28500.0,33.03,33.03,32.8103,32.8853,28500.0
2009-10-30 11:55:00,61.28,61.39,61.13,61.34,37000.0,32.8371,32.896,32.7567,32.8692,37000.0
2009-10-30 12:00:00,61.38,61.54,61.36,61.54,52500.0,32.8907,32.9764,32.88,32.9764,52500.0
2009-10-30 12:05:00,61.49,61.64,61.44,61.64,18000.0,32.9496,33.03,32.9228,33.03,18000.0
2009-10-30 12:10:00,61.59,61.61,61.35,61.35,9500.0,33.0032,33.0139,32.8746,32.8746,9500.0
2009-10-30 12:15:00,61.37,61.37,61.11,61.16,37000.0,32.8853,32.8853,32.746,32.7728,37000.0
2009-10-30 12:20:00,61.19,61.26,61.14,61.14,20000.0,32.7889,32.8264,32.7621,32.7621,20000.0
2009-10-30 12:25:00,61.13,61.25,61.0,61.07,125000.0,32.7567,32.821,32.6871,32.7246,125000.0
2009-10-30 12:30:00,61.1,61.21,61.04,61.12,31000.0,32.7406,32.7996,32.7085,32.7514,31000.0
2009-10-30 12:35:00,61.19,61.21,61.05,61.19,29500.0,32.7889,32.7996,32.7138,32.7889,29500.0
2009-10-30 12:40:00,61.1,61.21,61.1,61.16,22000.0,32.7406,32.7996,32.7406,32.7728,22000.0
2009-10-30 12:45:00,61.16,61.16,61.0,61.04,54000.0,32.7728,32.7728,32.6871,32.7085,54000.0
2009-10-30 12:50:00,61.03,61.17,61.02,61.08,44000.0,32.7031,32.7781,32.6978,32.7299,44000.0
2009-10-30 12:55:00,61.05,61.13,61.0,61.0,57500.0,32.7138,32.7567,32.6871,32.6871,57500.0
2009-10-30 13:00:00,61.04,61.12,61.0,61.12,40000.0,32.7085,32.7514,32.6871,32.7514,40000.0
2009-10-30 13:05:00,61.1,61.2,61.09,61.11,28000.0,32.7406,32.7942,32.7353,32.746,28000.0
2009-10-30 13:10:00,61.12,61.2,61.02,61.13,44000.0,32.7514,32.7942,32.6978,32.7567,44000.0
2009-10-30 13:15:00,61.12,61.2,61.1,61.11,41500.0,32.7514,32.7942,32.7406,32.746,41500.0
2009-10-30 13:20:00,61.14,61.14,61.0,61.09,58500.0,32.7621,32.7621,32.6871,32.7353,58500.0
2009-10-30 13:25:00,61.12,61.13,61.02,61.07,14500.0,32.7514,32.7567,32.6978,32.7246,14500.0
2009-10-30 13:30:00,61.11,61.13,60.67,60.72,131500.0,32.746,32.7567,32.5102,32.537,131500.0
2009-10-30 13:35:00,60.68,60.91,60.5,60.77,61000.0,32.5156,32.6388,32.4191,32.5638,61000.0
2009-10-30 13:40:00,60.8,60.91,60.75,60.81,31500.0,32.5799,32.6388,32.5531,32.5852,31500.0
2009-10-30 13:45:00,60.88,60.91,60.81,60.81,19000.0,32.6228,32.6388,32.5852,32.5852,19000.0
2009-10-30 13:50:00,60.88,60.91,60.74,60.88,20500.0,32.6228,32.6388,32.5477,32.6228,20500.0
2009-10-30 13:55:00,60.88,61.0,60.79,60.93,28000.0,32.6228,32.6871,32.5745,32.6495,28000.0
2009-10-30 14:00:00,60.84,61.2,60.76,61.2,29000.0,32.6013,32.7942,32.5584,32.7942,29000.0
2009-10-30 14:05:00,61.11,61.34,61.08,61.17,37500.0,32.746,32.8692,32.7299,32.7781,37500.0
2009-10-30 14:10:00,61.11,61.12,60.9,60.96,32000.0,32.746,32.7514,32.6335,32.6656,32000.0
2009-10-30 14:15:00,60.9,61.0,60.81,60.86,30000.0,32.6335,32.6871,32.5852,32.612,30000.0
2009-10-30 14:20:00,60.84,60.84,60.68,60.78,26500.0,32.6013,32.6013,32.5156,32.5692,26500.0
2009-10-30 14:25:00,60.78,60.86,60.69,60.73,23000.0,32.5692,32.612,32.5209,32.5424,23000.0
2009-10-30 14:30:00,60.69,60.7,60.51,60.56,68500.0,32.5209,32.5263,32.4245,32.4513,68500.0
2009-10-30 14:35:00,60.57,60.66,60.46,60.66,47500.0,32.4566,32.5049,32.3977,32.5049,47500.0
2009-10-30 14:40:00,60.68,60.68,60.51,60.54,26500.0,32.5156,32.5156,32.4245,32.4406,26500.0
2009-10-30 14:45:00,60.41,60.67,60.4,60.6,40500.0,32.3709,32.5102,32.3655,32.4727,40500.0
2009-10-30 14:50:00,60.56,60.72,60.56,60.64,41000.0,32.4513,32.537,32.4513,32.4941,41000.0
2009-10-30 14:55:00,60.64,60.78,60.54,60.54,25500.0,32.4941,32.5692,32.4406,32.4406,25500.0
2009-10-30 15:00:00,60.54,60.7,60.36,60.46,50000.0,32.4406,32.5263,32.3441,32.3977,50000.0
2009-10-30 15:05:00,60.43,60.56,60.3,60.47,51500.0,32.3816,32.4513,32.312,32.4031,51500.0
2009-10-30 15:10:00,60.45,60.59,60.34,60.41,54000.0,32.3923,32.4674,32.3334,32.3709,54000.0
2009-10-30 15:15:00,60.43,60.56,60.34,60.34,52000.0,32.3816,32.4513,32.3334,32.3334,52000.0
2009-10-30 15:20:00,60.39,60.63,60.38,60.51,24000.0,32.3602,32.4888,32.3548,32.4245,24000.0
2009-10-30 15:25:00,60.46,60.5,60.22,60.39,37000.0,32.3977,32.4191,32.2691,32.3602,37000.0
2009-10-30 15:30:00,60.47,60.63,60.44,60.63,46000.0,32.4031,32.4888,32.387,32.4888,46000.0
2009-10-30 15:35:00,60.67,60.86,60.58,60.86,117000.0,32.5102,32.612,32.462,32.612,117000.0
2009-10-30 15:40:00,60.86,60.98,60.81,60.86,84500.0,32.612,32.6763,32.5852,32.612,84500.0
2009-10-30 15:45:00,60.86,60.93,60.7,60.92,68000.0,32.612,32.6495,32.5263,32.6442,68000.0
2009-10-30 15:50:00,60.91,60.91,60.78,60.85,70000.0,32.6388,32.6388,32.5692,32.6067,70000.0
2009-10-30 15:55:00,60.83,60.87,60.55,60.55,228000.0,32.596,32.6174,32.4459,32.4459,228000.0
2009-11-02 09:30:00,60.76,61.45,60.7,61.31,75000.0,32.5584,32.9282,32.5263,32.8532,75000.0
2009-11-02 09:35:00,61.14,61.31,60.77,60.8,58000.0,32.7621,32.8532,32.5638,32.5799,58000.0
2009-11-02 09:40:00,60.95,61.16,60.77,60.8,54000.0,32.6603,32.7728,32.5638,32.5799,54000.0
2009-11-02 09:45:00,60.8,61.13,60.7,61.0,91000.0,32.5799,32.7567,32.5263,32.6871,91000.0
2009-11-02 09:50:00,60.9,61.2,60.82,61.02,33500.0,32.6335,32.7942,32.5906,32.6978,33500.0
2009-11-02 09:55:00,61.08,61.2,60.86,61.07,49500.0,32.7299,32.7942,32.612,32.7246,49500.0
2009-11-02 10:00:00,61.08,61.42,61.08,61.25,65000.0,32.7299,32.9121,32.7299,32.821,65000.0
2009-11-02 10:05:00,61.24,61.37,60.92,60.97,61000.0,32.8157,32.8853,32.6442,32.671,61000.0
2009-11-02 10:10:00,60.97,61.27,60.94,61.11,31000.0,32.671,32.8317,32.6549,32.746,31000.0
2009-11-02 10:15:00,61.16,61.72,61.16,61.58,61000.0,32.7728,33.0729,32.7728,32.9978,61000.0
2009-11-02 10:20:00,61.51,61.54,61.19,61.23,41000.0,32.9603,32.9764,32.7889,32.8103,41000.0
2009-11-02 10:25:00,61.1,61.39,61.1,61.29,27000.0,32.7406,32.896,32.7406,32.8425,27000.0
2009-11-02 10:30:00,61.18,61.46,61.1,61.2,36000.0,32.7835,32.9335,32.7406,32.7942,36000.0
2009-11-02 10:35:00,61.36,61.36,61.09,61.21,13500.0,32.88,32.88,32.7353,32.7996,13500.0
2009-11-02 10:40:00,61.22,61.22,60.9,60.94,59000.0,32.8049,32.8049,32.6335,32.6549,59000.0
2009-11-02 10:45:00,60.94,61.15,60.85,61.09,38000.0,32.6549,32.7674,32.6067,32.7353,38000.0
2009-11-02 10:50:00,61.1,61.1,60.86,60.98,46000.0,32.7406,32.7406,32.612,32.6763,46000.0
2009-11-02 10:55:00,60.9,61.07,60.87,60.9,14000.0,32.6335,32.7246,32.6174,32.6335,14000.0
2009-11-02 11:00:00,60.9,60.92,60.77,60.77,33500.0,32.6335,32.6442,32.5638,32.5638,33500.0
2009-11-02 11:05:00,60.88,61.0,60.76,60.97,21000.0,32.6228,32.6871,32.5584,32.671,21000.0
2009-11-02 11:10:00,60.93,61.19,60.85,61.16,30500.0,32.6495,32.7889,32.6067,32.7728,30500.0
2009-11-02 11:15:00,61.18,61.19,61.07,61.08,14000.0,32.7835,32.7889,32.7246,32.7299,14000.0
2009-11-02 11:20:00,61.06,61.28,61.03,61.18,24000.0,32.7192,32.8371,32.7031,32.7835,24000.0
2009-11-02 11:25:00,61.14,61.14,61.0,61.07,16500.0,32.7621,32.7621,32.6871,32.7246,16500.0
2009-11-02 11:30:00,61.0,61.04,60.93,60.98,15500.0,32.6871,32.7085,32.6495,32.6763,15500.0
2009-11-02 11:35:00,60.99,61.03,60.92,60.92,13500.0,32.6817,32.7031,32.6442,32.6442,13500.0
2009-11-02 11:40:00,60.99,61.08,60.95,61.08,10000.0,32.6817,32.7299,32.6603,32.7299,10000.0
2009-11-02 11:45:00,61.01,61.15,61.01,61.04,12000.0,32.6924,32.7674,32.6924,32.7085,12000.0
2009-11-02 11:50:00,61.09,61.15,61.04,61.05,14500.0,32.7353,32.7674,32.7085,32.7138,14500.0
2009-11-02 11:55:00,61.05,61.18,61.05,61.18,11500.0,32.7138,32.7835,32.7138,32.7835,11500.0
2009-11-02 12:00:00,61.16,61.25,61.06,61.18,26500.0,32.7728,32.821,32.7192,32.7835,26500.0
2009-11-02 12:05:00,61.15,61.2,61.1,61.14,21000.0,32.7674,32.7942,32.7406,32.7621,21000.0
2009-11-02 12:10:00,61.11,61.14,61.06,61.11,9500.0,32.746,32.7621,32.7192,32.746,9500.0
2009-11-02 12:15:00,61.06,61.06,60.85,60.94,56000.0,32.7192,32.7192,32.6067,32.6549,56000.0
2009-11-02 12:20:00,60.91,60.99,60.84,60.99,16000.0,32.6388,32.6817,32.6013,32.6817,16000.0
2009-11-02 12:25:00,60.97,60.99,60.83,60.88,14500.0,32.671,32.6817,32.596,32.6228,14500.0
2009-11-02 12:30:00,60.83,60.89,60.6,60.7,65500.0,32.596,32.6281,32.4727,32.5263,65500.0
2009-11-02 12:35:00,60.7,60.78,60.68,60.7,26000.0,32.5263,32.5692,32.5156,32.5263,26000.0
2009-11-02 12:40:00,60.78,60.78,60.35,60.36,64500.0,32.5692,32.5692,32.3387,32.3441,64500.0
2009-11-02 12:45:00,60.33,60.42,60.28,60.29,50500.0,32.328,32.3763,32.3012,32.3066,50500.0
2009-11-02 12:50:00,60.35,60.38,59.86,60.07,110000.0,32.3387,32.3548,32.0762,32.1887,110000.0
2009-11-02 12:55:00,60.09,60.16,59.67,59.67,70500.0,32.1994,32.2369,31.9744,31.9744,70500.0
2009-11-02 13:00:00,59.74,60.03,59.66,60.03,58500.0,32.0119,32.1673,31.969,32.1673,58500.0
2009-11-02 13:05:00,60.15,60.21,60.0,60.2,20000.0,32.2316,32.2637,32.1512,32.2584,20000.0
2009-11-02 13:10:00,60.2,60.37,60.13,60.14,22000.0,32.2584,32.3495,32.2209,32.2262,22000.0
2009-11-02 13:15:00,60.2,60.51,60.08,60.43,29500.0,32.2584,32.4245,32.1941,32.3816,29500.0
2009-11-02 13:20:00,60.48,60.8,60.38,60.72,20000.0,32.4084,32.5799,32.3548,32.537,20000.0
2009-11-02 13:25:00,60.72,60.8,60.63,60.73,7500.0,32.537,32.5799,32.4888,32.5424,7500.0
2009-11-02 13:30:00,60.78,60.78,60.24,60.24,58000.0,32.5692,32.5692,32.2798,32.2798,58000.0
2009-11-02 13:35:00,60.24,60.3,60.01,60.14,63000.0,32.2798,32.312,32.1566,32.2262,63000.0
2009-11-02 13:40:00,60.1,60.24,60.07,60.24,39000.0,32.2048,32.2798,32.1887,32.2798,39000.0
2009-11-02 13:45:00,60.16,60.2,60.12,60.13,24500.0,32.2369,32.2584,32.2155,32.2209,24500.0
2009-11-02 13:50:00,60.12,60.12,59.85,60.12,34500.0,32.2155,32.2155,32.0708,32.2155,34500.0
2009-11-02 13:55:00,60.17,60.25,60.0,60.02,20500.0,32.2423,32.2852,32.1512,32.1619,20500.0
2009-11-02 14:00:00,60.02,60.27,59.97,60.26,14500.0,32.1619,32.2959,32.1351,32.2905,14500.0
2009-11-02 14:05:00,60.2,60.33,60.13,60.33,26500.0,32.2584,32.328,32.2209,32.328,26500.0
2009-11-02 14:10:00,60.29,60.75,60.29,60.69,27500.0,32.3066,32.5531,32.3066,32.5209,27500.0
2009-11-02 14:15:00,60.65,60.75,60.51,60.58,23000.0,32.4995,32.5531,32.4245,32.462,23000.0
2009-11-02 14:20:00,60.51,60.9,60.5,60.89,36000.0,32.4245,32.6335,32.4191,32.6281,36000.0
2009-11-02 14:25:00,60.82,60.93,60.69,60.93,25000.0,32.5906,32.6495,32.5209,32.6495,25000.0
2009-11-02 14:30:00,60.96,61.0,60.71,60.86,18500.0,32.6656,32.6871,32.5317,32.612,18500.0
2009-11-02 14:35:00,60.89,60.93,60.73,60.79,24000.0,32.6281,32.6495,32.5424,32.5745,24000.0
2009-11-02 14:40:00,60.82,60.95,60.73,60.73,13500.0,32.5906,32.6603,32.5424,32.5424,13500.0
2009-11-02 14:45:00,60.78,60.9,60.78,60.78,20000.0,32.5692,32.6335,32.5692,32.5692,20000.0
2009-11-02 14:50:00,60.73,60.96,60.73,60.95,12500.0,32.5424,32.6656,32.5424,32.6603,12500.0
2009-11-02 14:55:00,60.83,60.83,60.52,60.58,21500.0,32.596,32.596,32.4298,32.462,21500.0
2009-11-02 15:00:00,60.65,60.8,60.59,60.8,14000.0,32.4995,32.5799,32.4674,32.5799,14000.0
2009-11-02 15:05:00,60.78,60.86,60.64,60.64,14500.0,32.5692,32.612,32.4941,32.4941,14500.0
2009-11-02 15:10:00,60.73,60.89,60.73,60.82,40500.0,32.5424,32.6281,32.5424,32.5906,40500.0
2009-11-02 15:15:00,60.76,60.78,60.65,60.65,15000.0,32.5584,32.5692,32.4995,32.4995,15000.0
2009-11-02 15:20:00,60.69,60.76,60.58,60.74,38500.0,32.5209,32.5584,32.462,32.5477,38500.0
2009-11-02 15:25:00,60.7,60.73,60.56,60.62,37000.0,32.5263,32.5424,32.4513,32.4834,37000.0
2009-11-02 15:30:00,60.61,60.8,60.61,60.74,36500.0,32.4781,32.5799,32.4781,32.5477,36500.0
2009-11-02 15:35:00,60.76,60.9,60.69,60.83,40000.0,32.5584,32.6335,32.5209,32.596,40000.0
2009-11-02 15:40:00,60.83,61.13,60.83,61.11,59500.0,32.596,32.7567,32.596,32.746,59500.0
2009-11-02 15:45:00,61.13,61.13,60.8,60.88,36500.0,32.7567,32.7567,32.5799,32.6228,36500.0
2009-11-02 15:50:00,60.92,61.16,60.88,61.07,35000.0,32.6442,32.7728,32.6228,32.7246,35000.0
2009-11-02 15:55:00,61.05,61.14,61.03,61.14,88500.0,32.7138,32.7621,32.7031,32.7621,88500.0
2009-11-03 09:30:00,60.42,60.99,60.42,60.73,70500.0,32.3763,32.6817,32.3763,32.5424,70500.0
2009-11-03 09:35:00,60.79,60.99,60.58,60.63,70500.0,32.5745,32.6817,32.462,32.4888,70500.0
2009-11-03 09:40:00,60.75,60.79,60.37,60.44,58000.0,32.5531,32.5745,32.3495,32.387,58000.0
2009-11-03 09:45:00,60.34,60.49,60.0,60.0,50500.0,32.3334,32.4138,32.1512,32.1512,50500.0
2009-11-03 09:50:00,60.02,60.7,60.0,60.63,63500.0,32.1619,32.5263,32.1512,32.4888,63500.0
2009-11-03 09:55:00,60.63,60.99,60.52,60.71,33500.0,32.4888,32.6817,32.4298,32.5317,33500.0
2009-11-03 10:00:00,60.81,61.19,60.66,61.16,80500.0,32.5852,32.7889,32.5049,32.7728,80500.0
2009-11-03 10:05:00,61.16,61.18,60.87,60.93,30500.0,32.7728,32.7835,32.6174,32.6495,30500.0
2009-11-03 10:10:00,60.9,60.92,60.4,60.62,44000.0,32.6335,32.6442,32.3655,32.4834,44000.0
2009-11-03 10:15:00,60.54,60.59,59.95,60.07,73500.0,32.4406,32.4674,32.1244,32.1887,73500.0
2009-11-03 10:20:00,60.06,60.34,60.06,60.28,46000.0,32.1834,32.3334,32.1834,32.3012,46000.0
2009-11-03 10:25:00,60.21,60.31,60.03,60.11,36000.0,32.2637,32.3173,32.1673,32.2101,36000.0
2009-11-03 10:30:00,60.23,60.34,60.18,60.3,28500.0,32.2744,32.3334,32.2477,32.312,28500.0
2009-11-03 10:35:00,60.3,60.33,60.08,60.11,23000.0,32.312,32.328,32.1941,32.2101,23000.0
2009-11-03 10:40:00,60.13,60.28,60.1,60.2,18000.0,32.2209,32.3012,32.2048,32.2584,18000.0
2009-11-03 10:45:00,60.27,60.43,60.13,60.35,32000.0,32.2959,32.3816,32.2209,32.3387,32000.0
2009-11-03 10:50:00,60.36,60.4,60.23,60.27,10000.0,32.3441,32.3655,32.2744,32.2959,10000.0
2009-11-03 10:55:00,60.24,60.32,60.19,60.25,20000.0,32.2798,32.3227,32.253,32.2852,20000.0
2009-11-03 11:00:00,60.27,60.53,60.27,60.48,34500.0,32.2959,32.4352,32.2959,32.4084,34500.0
2009-11-03 11:05:00,60.47,60.52,60.22,60.22,29500.0,32.4031,32.4298,32.2691,32.2691,29500.0
2009-11-03 11:10:00,60.22,60.28,60.08,60.14,43500.0,32.2691,32.3012,32.1941,32.2262,43500.0
2009-11-03 11:15:00,60.12,60.12,59.94,60.04,67000.0,32.2155,32.2155,32.119,32.1726,67000.0
2009-11-03 11:20:00,60.04,60.13,59.96,60.12,10000.0,32.1726,32.2209,32.1298,32.2155,10000.0
2009-11-03 11:25:00,60.07,60.09,59.97,60.08,17500.0,32.1887,32.1994,32.1351,32.1941,17500.0
2009-11-03 11:30:00,60.03,60.15,60.01,60.09,13500.0,32.1673,32.2316,32.1566,32.1994,13500.0
2009-11-03 11:35:00,60.11,60.11,59.82,59.89,29500.0,32.2101,32.2101,32.0547,32.0923,29500.0
2009-11-03 11:40:00,59.88,60.01,59.84,59.92,22000.0,32.0869,32.1566,32.0655,32.1083,22000.0
2009-11-03 11:45:00,59.91,60.04,59.84,60.03,24000.0,32.103,32.1726,32.0655,32.1673,24000.0
2009-11-03 11:50:00,60.1,60.1,59.9,59.99,15500.0,32.2048,32.2048,32.0976,32.1458,15500.0
2009-11-03 11:55:00,59.98,60.17,59.98,60.09,25000.0,32.1405,32.2423,32.1405,32.1994,25000.0
2009-11-03 12:00:00,60.15,60.35,60.15,60.23,18500.0,32.2316,32.3387,32.2316,32.2744,18500.0
2009-11-03 12:05:00,60.21,60.25,60.01,60.02,17000.0,32.2637,32.2852,32.1566,32.1619,17000.0
2009-11-03 12:10:00,60.08,60.08,59.95,59.99,7000.0,32.1941,32.1941,32.1244,32.1458,7000.0
2009-11-03 12:15:00,59.98,60.0,59.84,59.85,22000.0,32.1405,32.1512,32.0655,32.0708,22000.0
2009-11-03 12:20:00,59.85,59.93,59.79,59.86,29500.0,32.0708,32.1137,32.0387,32.0762,29500.0
2009-11-03 12:25:00,59.86,59.96,59.83,59.85,20000.0,32.0762,32.1298,32.0601,32.0708,20000.0
2009-11-03 12:30:00,59.89,60.12,59.88,60.0,15500.0,32.0923,32.2155,32.0869,32.1512,15500.0
2009-11-03 12:35:00,60.0,60.3,60.0,60.28,28500.0,32.1512,32.312,32.1512,32.3012,28500.0
2009-11-03 12:40:00,60.32,60.35,60.17,60.24,50000.0,32.3227,32.3387,32.2423,32.2798,50000.0
2009-11-03 12:45:00,60.24,60.24,60.15,60.2,8000.0,32.2798,32.2798,32.2316,32.2584,8000.0
2009-11-03 12:50:00,60.23,60.34,60.2,60.31,18500.0,32.2744,32.3334,32.2584,32.3173,18500.0
2009-11-03 12:55:00,60.27,60.42,60.27,60.3,23000.0,32.2959,32.3763,32.2959,32.312,23000.0
2009-11-03 13:00:00,60.26,60.49,60.26,60.36,40000.0,32.2905,32.4138,32.2905,32.3441,40000.0
2009-11-03 13:05:00,60.4,60.51,60.38,60.42,31000.0,32.3655,32.4245,32.3548,32.3763,31000.0
2009-11-03 13:10:00,60.44,60.47,60.24,60.35,25000.0,32.387,32.4031,32.2798,32.3387,25000.0
2009-11-03 13:15:00,60.35,60.35,60.22,60.28,24500.0,32.3387,32.3387,32.2691,32.3012,24500.0
2009-11-03 13:20:00,60.18,60.25,60.16,60.18,19500.0,32.2477,32.2852,32.2369,32.2477,19500.0
2009-11-03 13:25:00,60.2,60.25,60.1,60.14,20500.0,32.2584,32.2852,32.2048,32.2262,20500.0
2009-11-03 13:30:00,60.09,60.16,60.07,60.16,17000.0,32.1994,32.2369,32.1887,32.2369,17000.0
2009-11-03 13:35:00,60.12,60.33,60.12,60.22,32000.0,32.2155,32.328,32.2155,32.2691,32000.0
2009-11-03 13:40:00,60.16,60.16,60.0,60.0,25500.0,32.2369,32.2369,32.1512,32.1512,25500.0
2009-11-03 13:45:00,59.95,60.0,59.91,59.95,28000.0,32.1244,32.1512,32.103,32.1244,28000.0
2009-11-03 13:50:00,60.0,60.1,59.96,60.03,15000.0,32.1512,32.2048,32.1298,32.1673,15000.0
2009-11-03 13:55:00,60.06,60.2,60.01,60.2,31000.0,32.1834,32.2584,32.1566,32.2584,31000.0
2009-11-03 14:00:00,60.2,60.46,60.19,60.43,85000.0,32.2584,32.3977,32.253,32.3816,85000.0
2009-11-03 14:05:00,60.43,60.48,60.37,60.48,60500.0,32.3816,32.4084,32.3495,32.4084,60500.0
2009-11-03 14:10:00,60.5,60.6,60.37,60.46,68000.0,32.4191,32.4727,32.3495,32.3977,68000.0
2009-11-03 14:15:00,60.45,60.45,60.33,60.4,26500.0,32.3923,32.3923,32.328,32.3655,26500.0
2009-11-03 14:20:00,60.4,60.45,60.33,60.33,18500.0,32.3655,32.3923,32.328,32.328,18500.0
2009-11-03 14:25:00,60.33,60.44,60.31,60.42,26000.0,32.328,32.387,32.3173,32.3763,26000.0
2009-11-03 14:30:00,60.4,60.43,60.32,60.32,32500.0,32.3655,32.3816,32.3227,32.3227,32500.0
2009-11-03 14:35:00,60.35,60.35,60.17,60.2,21000.0,32.3387,32.3387,32.2423,32.2584,21000.0
2009-11-03 14:40:00,60.16,60.19,60.1,60.17,22000.0,32.2369,32.253,32.2048,32.2423,22000.0
2009-11-03 14:45:00,60.11,60.2,60.1,60.18,27000.0,32.2101,32.2584,32.2048,32.2477,27000.0
2009-11-03 14:50:00,60.17,60.21,60.1,60.19,27000.0,32.2423,32.2637,32.2048,32.253,27000.0
2009-11-03 14:55:00,60.11,60.17,59.98,60.11,110500.0,32.2101,32.2423,32.1405,32.2101,110500.0
2009-11-03 15:00:00,60.03,60.15,60.02,60.12,27500.0,32.1673,32.2316,32.1619,32.2155,27500.0
2009-11-03 15:05:00,60.08,60.2,60.08,60.18,33000.0,32.1941,32.2584,32.1941,32.2477,33000.0
2009-11-03 15:10:00,60.14,60.19,60.1,60.14,22500.0,32.2262,32.253,32.2048,32.2262,22500.0
2009-11-03 15:15:00,60.13,60.14,60.05,60.08,28000.0,32.2209,32.2262,32.178,32.1941,28000.0
2009-11-03 15:20:00,60.09,60.13,60.05,60.08,38000.0,32.1994,32.2209,32.178,32.1941,38000.0
2009-11-03 15:25:00,60.07,60.19,60.0,60.18,39500.0,32.1887,32.253,32.1512,32.2477,39500.0
2009-11-03 15:30:00,60.18,60.27,60.16,60.26,118000.0,32.2477,32.2959,32.2369,32.2905,118000.0
2009-11-03 15:35:00,60.27,60.27,60.16,60.25,77000.0,32.2959,32.2959,32.2369,32.2852,77000.0
2009-11-03 15:40:00,60.24,60.28,60.15,60.16,63000.0,32.2798,32.3012,32.2316,32.2369,63000.0
2009-11-03 15:45:00,60.22,60.28,60.17,60.21,83000.0,32.2691,32.3012,32.2423,32.2637,83000.0
2009-11-03 15:50:00,60.26,60.33,60.15,60.33,56000.0,32.2905,32.328,32.2316,32.328,56000.0
2009-11-03 15:55:00,60.32,60.36,60.2,60.29,143500.0,32.3227,32.3441,32.2584,32.3066,143500.0
2009-11-04 09:30:00,60.8,60.89,60.63,60.77,55500.0,32.5799,32.6281,32.4888,32.5638,55500.0
2009-11-04 09:35:00,60.73,60.79,60.6,60.62,89000.0,32.5424,32.5745,32.4727,32.4834,89000.0
2009-11-04 09:40:00,60.65,60.7,60.45,60.47,44500.0,32.4995,32.5263,32.3923,32.4031,44500.0
2009-11-04 09:45:00,60.47,60.75,60.31,60.4,122500.0,32.4031,32.5531,32.3173,32.3655,122500.0
2009-11-04 09:50:00,60.56,60.65,60.41,60.41,32500.0,32.4513,32.4995,32.3709,32.3709,32500.0
2009-11-04 09:55:00,60.57,60.66,60.51,60.61,50500.0,32.4566,32.5049,32.4245,32.4781,50500.0
2009-11-04 10:00:00,60.53,60.73,60.42,60.56,52000.0,32.4352,32.5424,32.3763,32.4513,52000.0
2009-11-04 10:05:00,60.56,60.69,60.55,60.67,25000.0,32.4513,32.5209,32.4459,32.5102,25000.0
2009-11-04 10:10:00,60.64,60.67,60.51,60.51,27500.0,32.4941,32.5102,32.4245,32.4245,27500.0
2009-11-04 10:15:00,60.59,60.61,60.44,60.45,20500.0,32.4674,32.4781,32.387,32.3923,20500.0
2009-11-04 10:20:00,60.49,60.51,60.38,60.51,19500.0,32.4138,32.4245,32.3548,32.4245,19500.0
2009-11-04 10:25:00,60.52,60.58,60.48,60.48,9000.0,32.4298,32.462,32.4084,32.4084,9000.0
2009-11-04 10:30:00,60.49,60.62,60.48,60.56,27500.0,32.4138,32.4834,32.4084,32.4513,27500.0
2009-11-04 10:35:00,60.57,60.64,60.5,60.56,29000.0,32.4566,32.4941,32.4191,32.4513,29000.0
2009-11-04 10:40:00,60.53,60.58,60.46,60.58,16500.0,32.4352,32.462,32.3977,32.462,16500.0
2009-11-04 10:45:00,60.57,60.58,60.52,60.57,21500.0,32.4566,32.462,32.4298,32.4566,21500.0
2009-11-04 10:50:00,60.51,60.57,60.5,60.55,26000.0,32.4245,32.4566,32.4191,32.4459,26000.0
2009-11-04 10:55:00,60.57,60.66,60.52,60.59,43000.0,32.4566,32.5049,32.4298,32.4674,43000.0
2009-11-04 11:00:00,60.61,60.66,60.52,60.62,29000.0,32.4781,32.5049,32.4298,32.4834,29000.0
2009-11-04 11:05:00,60.62,60.7,60.59,60.69,43500.0,32.4834,32.5263,32.4674,32.5209,43500.0
2009-11-04 11:10:00,60.66,60.71,60.66,60.7,30000.0,32.5049,32.5317,32.5049,32.5263,30000.0
2009-11-04 11:15:00,60.66,60.7,60.5,60.5,34500.0,32.5049,32.5263,32.4191,32.4191,34500.0
2009-11-04 11:20:00,60.5,60.69,60.5,60.62,32500.0,32.4191,32.5209,32.4191,32.4834,32500.0
2009-11-04 11:25:00,60.62,60.62,60.51,60.51,20000.0,32.4834,32.4834,32.4245,32.4245,20000.0
2009-11-04 11:30:00,60.54,60.54,60.4,60.48,36000.0,32.4406,32.4406,32.3655,32.4084,36000.0
2009-11-04 11:35:00,60.45,60.52,60.45,60.47,7000.0,32.3923,32.4298,32.3923,32.4031,7000.0
2009-11-04 11:40:00,60.46,60.58,60.46,60.58,11000.0,32.3977,32.462,32.3977,32.462,11000.0
2009-11-04 11:45:00,60.59,60.66,60.59,60.59,11000.0,32.4674,32.5049,32.4674,32.4674,11000.0
2009-11-04 11:50:00,60.56,60.66,60.56,60.58,12500.0,32.4513,32.5049,32.4513,32.462,12500.0
2009-11-04 11:55:00,60.59,60.6,60.5,60.52,18500.0,32.4674,32.4727,32.4191,32.4298,18500.0
2009-11-04 12:00:00,60.5,60.52,60.45,60.45,11500.0,32.4191,32.4298,32.3923,32.3923,11500.0
2009-11-04 12:05:00,60.54,60.55,60.42,60.55,15000.0,32.4406,32.4459,32.3763,32.4459,15000.0
2009-11-04 12:10:00,60.52,60.52,60.29,60.29,33500.0,32.4298,32.4298,32.3066,32.3066,33500.0
2009-11-04 12:15:00,60.3,60.35,60.26,60.3,36000.0,32.312,32.3387,32.2905,32.312,36000.0
2009-11-04 12:20:00,60.28,60.55,60.28,60.55,25000.0,32.3012,32.4459,32.3012,32.4459,25000.0
2009-11-04 12:25:00,60.51,60.55,60.45,60.52,4000.0,32.4245,32.4459,32.3923,32.4298,4000.0
2009-11-04 12:30:00,60.51,60.54,60.5,60.5,6000.0,32.4245,32.4406,32.4191,32.4191,6000.0
2009-11-04 12:35:00,60.4,60.45,60.38,60.4,14500.0,32.3655,32.3923,32.3548,32.3655,14500.0
2009-11-04 12:40:00,60.39,60.5,60.38,60.42,8500.0,32.3602,32.4191,32.3548,32.3763,8500.0
2009-11-04 12:45:00,60.38,60.41,60.2,60.2,26000.0,32.3548,32.3709,32.2584,32.2584,26000.0
2009-11-04 12:50:00,60.28,60.28,60.13,60.13,13500.0,32.3012,32.3012,32.2209,32.2209,13500.0
2009-11-04 12:55:00,60.15,60.37,60.15,60.25,17500.0,32.2316,32.3495,32.2316,32.2852,17500.0
2009-11-04 13:00:00,60.25,60.41,60.25,60.33,8000.0,32.2852,32.3709,32.2852,32.328,8000.0
2009-11-04 13:05:00,60.38,60.44,60.38,60.42,16000.0,32.3548,32.387,32.3548,32.3763,16000.0
2009-11-04 13:10:00,60.36,60.42,60.36,60.39,10500.0,32.3441,32.3763,32.3441,32.3602,10500.0
2009-11-04 13:15:00,60.39,60.43,60.35,60.39,11500.0,32.3602,32.3816,32.3387,32.3602,11500.0
2009-11-04 13:20:00,60.42,60.42,60.35,60.4,8500.0,32.3763,32.3763,32.3387,32.3655,8500.0
2009-11-04 13:25:00,60.38,60.41,60.3,60.41,16000.0,32.3548,32.3709,32.312,32.3709,16000.0
2009-11-04 13:30:00,60.4,60.41,60.33,60.33,7500.0,32.3655,32.3709,32.328,32.328,7500.0
2009-11-04 13:35:00,60.37,60.39,60.26,60.35,17500.0,32.3495,32.3602,32.2905,32.3387,17500.0
2009-11-04 13:40:00,60.35,60.43,60.33,60.34,6500.0,32.3387,32.3816,32.328,32.3334,6500.0
2009-11-04 13:45:00,60.34,60.4,60.34,60.35,3000.0,32.3334,32.3655,32.3334,32.3387,3000.0
2009-11-04 13:50:00,60.4,60.43,60.35,60.35,22500.0,32.3655,32.3816,32.3387,32.3387,22500.0
2009-11-04 13:55:00,60.35,60.43,60.35,60.37,18500.0,32.3387,32.3816,32.3387,32.3495,18500.0
2009-11-04 14:00:00,60.4,60.43,60.34,60.36,24500.0,32.3655,32.3816,32.3334,32.3441,24500.0
2009-11-04 14:05:00,60.4,60.43,60.36,60.37,8000.0,32.3655,32.3816,32.3441,32.3495,8000.0
2009-11-04 14:10:00,60.4,60.44,60.2,60.22,23000.0,32.3655,32.387,32.2584,32.2691,23000.0
2009-11-04 14:15:00,60.23,60.5,60.1,60.19,105500.0,32.2744,32.4191,32.2048,32.253,105500.0
2009-11-04 14:20:00,60.11,60.23,59.95,60.02,94000.0,32.2101,32.2744,32.1244,32.1619,94000.0
2009-11-04 14:25:00,60.12,60.17,59.79,59.83,121500.0,32.2155,32.2423,32.0387,32.0601,121500.0
2009-11-04 14:30:00,59.8,60.17,59.69,60.11,147500.0,32.044,32.2423,31.9851,32.2101,147500.0
2009-11-04 14:35:00,60.02,60.17,59.9,59.97,85000.0,32.1619,32.2423,32.0976,32.1351,85000.0
2009-11-04 14:40:00,59.92,60.25,59.9,60.06,135000.0,32.1083,32.2852,32.0976,32.1834,135000.0
2009-11-04 14:45:00,60.06,60.12,60.02,60.05,45500.0,32.1834,32.2155,32.1619,32.178,45500.0
2009-11-04 14:50:00,60.1,60.16,59.9,59.96,65000.0,32.2048,32.2369,32.0976,32.1298,65000.0
2009-11-04 14:55:00,59.95,60.1,59.9,60.07,82500.0,32.1244,32.2048,32.0976,32.1887,82500.0
2009-11-04 15:00:00,60.04,60.1,59.8,59.89,78000.0,32.1726,32.2048,32.044,32.0923,78000.0
2009-11-04 15:05:00,59.91,60.23,59.91,60.14,105500.0,32.103,32.2744,32.103,32.2262,105500.0
2009-11-04 15:10:00,60.17,60.25,59.98,60.13,42000.0,32.2423,32.2852,32.1405,32.2209,42000.0
2009-11-04 15:15:00,60.15,60.18,60.0,60.01,24000.0,32.2316,32.2477,32.1512,32.1566,24000.0
2009-11-04 15:20:00,60.0,60.19,60.0,60.13,61500.0,32.1512,32.253,32.1512,32.2209,61500.0
2009-11-04 15:25:00,60.08,60.11,59.99,60.08,39500.0,32.1941,32.2101,32.1458,32.1941,39500.0
2009-11-04 15:30:00,60.1,60.12,59.8,59.87,91500.0,32.2048,32.2155,32.044,32.0815,91500.0
2009-11-04 15:35:00,59.88,59.95,59.66,59.82,82000.0,32.0869,32.1244,31.969,32.0547,82000.0
2009-11-04 15:40:00,59.8,59.83,59.49,59.49,174000.0,32.044,32.0601,31.8779,31.8779,174000.0
2009-11-04 15:45:00,59.48,59.51,59.23,59.29,140000.0,31.8726,31.8886,31.7386,31.7707,140000.0
2009-11-04 15:50:00,59.27,59.36,59.13,59.27,161500.0,31.76,31.8083,31.685,31.76,161500.0
2009-11-04 15:55:00,59.27,59.32,59.16,59.32,199500.0,31.76,31.7868,31.7011,31.7868,199500.0
2009-11-05 09:30:00,59.82,60.28,59.69,60.14,87500.0,32.0547,32.3012,31.9851,32.2262,87500.0
2009-11-05 09:35:00,60.1,60.39,60.06,60.12,81000.0,32.2048,32.3602,32.1834,32.2155,81000.0
2009-11-05 09:40:00,60.19,60.4,59.92,60.19,117000.0,32.253,32.3655,32.1083,32.253,117000.0
2009-11-05 09:45:00,60.29,60.73,60.29,60.68,58000.0,32.3066,32.5424,32.3066,32.5156,58000.0
2009-11-05 09:50:00,60.68,61.13,60.68,60.89,88000.0,32.5156,32.7567,32.5156,32.6281,88000.0
2009-11-05 09:55:00,60.98,61.15,60.83,60.91,74500.0,32.6763,32.7674,32.596,32.6388,74500.0
2009-11-05 10:00:00,60.94,61.05,60.72,60.77,47500.0,32.6549,32.7138,32.537,32.5638,47500.0
2009-11-05 10:05:00,60.76,60.76,60.4,60.56,54500.0,32.5584,32.5584,32.3655,32.4513,54500.0
2009-11-05 10:10:00,60.54,60.68,60.41,60.54,55000.0,32.4406,32.5156,32.3709,32.4406,55000.0
2009-11-05 10:15:00,60.54,60.58,60.41,60.44,29000.0,32.4406,32.462,32.3709,32.387,29000.0
2009-11-05 10:20:00,60.45,60.81,60.45,60.62,66500.0,32.3923,32.5852,32.3923,32.4834,66500.0
2009-11-05 10:25:00,60.51,60.68,60.5,60.56,53500.0,32.4245,32.5156,32.4191,32.4513,53500.0
2009-11-05 10:30:00,60.61,60.72,60.56,60.56,33500.0,32.4781,32.537,32.4513,32.4513,33500.0
2009-11-05 10:35:00,60.61,60.91,60.55,60.87,84000.0,32.4781,32.6388,32.4459,32.6174,84000.0
2009-11-05 10:40:00,60.92,60.93,60.62,60.62,70500.0,32.6442,32.6495,32.4834,32.4834,70500.0
2009-11-05 10:45:00,60.62,60.69,60.52,60.64,58000.0,32.4834,32.5209,32.4298,32.4941,58000.0
2009-11-05 10:50:00,60.65,60.7,60.5,60.63,60000.0,32.4995,32.5263,32.4191,32.4888,60000.0
2009-11-05 10:55:00,60.65,60.7,60.54,60.67,14500.0,32.4995,32.5263,32.4406,32.5102,14500.0
2009-11-05 11:00:00,60.66,60.7,60.63,60.65,10000.0,32.5049,32.5263,32.4888,32.4995,10000.0
2009-11-05 11:05:00,60.67,60.68,60.53,60.61,51500.0,32.5102,32.5156,32.4352,32.4781,51500.0
2009-11-05 11:10:00,60.6,60.69,60.52,60.69,17000.0,32.4727,32.5209,32.4298,32.5209,17000.0
2009-11-05 11:15:00,60.69,60.71,60.58,60.6,17500.0,32.5209,32.5317,32.462,32.4727,17500.0
2009-11-05 11:20:00,60.6,60.64,60.45,60.62,167000.0,32.4727,32.4941,32.3923,32.4834,167000.0
2009-11-05 11:25:00,60.66,60.66,60.49,60.57,141000.0,32.5049,32.5049,32.4138,32.4566,141000.0
2009-11-05 11:30:00,60.56,60.6,60.53,60.59,80500.0,32.4513,32.4727,32.4352,32.4674,80500.0
2009-11-05 11:35:00,60.55,60.76,60.55,60.76,23000.0,32.4459,32.5584,32.4459,32.5584,23000.0
2009-11-05 11:40:00,60.77,60.87,60.72,60.81,87000.0,32.5638,32.6174,32.537,32.5852,87000.0
2009-11-05 11:45:00,60.81,60.81,60.56,60.6,24000.0,32.5852,32.5852,32.4513,32.4727,24000.0
2009-11-05 11:50:00,60.59,60.63,60.54,60.55,49000.0,32.4674,32.4888,32.4406,32.4459,49000.0
2009-11-05 11:55:00,60.56,60.57,60.45,60.45,18500.0,32.4513,32.4566,32.3923,32.3923,18500.0
2009-11-05 12:00:00,60.45,60.67,60.4,60.46,28000.0,32.3923,32.5102,32.3655,32.3977,28000.0
2009-11-05 12:05:00,60.46,60.53,60.43,60.53,33500.0,32.3977,32.4352,32.3816,32.4352,33500.0
2009-11-05 12:10:00,60.55,60.55,60.4,60.44,20000.0,32.4459,32.4459,32.3655,32.387,20000.0
2009-11-05 12:15:00,60.45,60.55,60.41,60.55,24000.0,32.3923,32.4459,32.3709,32.4459,24000.0
2009-11-05 12:20:00,60.57,60.58,60.47,60.55,18500.0,32.4566,32.462,32.4031,32.4459,18500.0
2009-11-05 12:25:00,60.52,60.59,60.45,60.55,13500.0,32.4298,32.4674,32.3923,32.4459,13500.0
2009-11-05 12:30:00,60.57,60.6,60.53,60.54,15500.0,32.4566,32.4727,32.4352,32.4406,15500.0
2009-11-05 12:35:00,60.6,60.6,60.55,60.58,5500.0,32.4727,32.4727,32.4459,32.462,5500.0
2009-11-05 12:40:00,60.56,60.59,60.47,60.53,11500.0,32.4513,32.4674,32.4031,32.4352,11500.0
2009-11-05 12:45:00,60.53,60.59,60.53,60.56,11000.0,32.4352,32.4674,32.4352,32.4513,11000.0
2009-11-05 12:50:00,60.6,60.6,60.43,60.43,38500.0,32.4727,32.4727,32.3816,32.3816,38500.0
2009-11-05 12:55:00,60.41,60.57,60.34,60.5,48000.0,32.3709,32.4566,32.3334,32.4191,48000.0
2009-11-05 13:00:00,60.5,60.69,60.49,60.58,40500.0,32.4191,32.5209,32.4138,32.462,40500.0
2009-11-05 13:05:00,60.56,60.64,60.51,60.53,16000.0,32.4513,32.4941,32.4245,32.4352,16000.0
2009-11-05 13:10:00,60.53,60.65,60.53,60.65,11000.0,32.4352,32.4995,32.4352,32.4995,11000.0
2009-11-05 13:15:00,60.62,60.65,60.54,60.62,18500.0,32.4834,32.4995,32.4406,32.4834,18500.0
2009-11-05 13:20:00,60.61,60.61,60.4,60.48,37500.0,32.4781,32.4781,32.3655,32.4084,37500.0
2009-11-05 13:25:00,60.45,60.47,60.4,60.47,7500.0,32.3923,32.4031,32.3655,32.4031,7500.0
2009-11-05 13:30:00,60.4,60.51,60.4,60.5,4500.0,32.3655,32.4245,32.3655,32.4191,4500.0
2009-11-05 13:35:00,60.46,60.58,60.46,60.53,11500.0,32.3977,32.462,32.3977,32.4352,11500.0
2009-11-05 13:40:00,60.57,60.6,60.52,60.6,6500.0,32.4566,32.4727,32.4298,32.4727,6500.0
2009-11-05 13:45:00,60.57,60.64,60.52,60.57,43000.0,32.4566,32.4941,32.4298,32.4566,43000.0
2009-11-05 13:50:00,60.58,60.58,60.46,60.49,35500.0,32.462,32.462,32.3977,32.4138,35500.0
2009-11-05 13:55:00,60.44,60.55,60.42,60.55,10500.0,32.387,32.4459,32.3763,32.4459,10500.0
2009-11-05 14:00:00,60.54,60.64,60.51,60.61,31000.0,32.4406,32.4941,32.4245,32.4781,31000.0
2009-11-05 14:05:00,60.6,60.6,60.54,60.59,68500.0,32.4727,32.4727,32.4406,32.4674,68500.0
2009-11-05 14:10:00,60.55,60.59,60.53,60.53,24000.0,32.4459,32.4674,32.4352,32.4352,24000.0
2009-11-05 14:15:00,60.59,60.59,60.48,60.54,8000.0,32.4674,32.4674,32.4084,32.4406,8000.0
2009-11-05 14:20:00,60.54,60.6,60.41,60.44,18500.0,32.4406,32.4727,32.3709,32.387,18500.0
2009-11-05 14:25:00,60.47,60.56,60.44,60.52,9000.0,32.4031,32.4513,32.387,32.4298,9000.0
2009-11-05 14:30:00,60.5,60.56,60.46,60.54,14500.0,32.4191,32.4513,32.3977,32.4406,14500.0
2009-11-05 14:35:00,60.55,60.55,60.48,60.53,14500.0,32.4459,32.4459,32.4084,32.4352,14500.0
2009-11-05 14:40:00,60.54,60.57,60.51,60.54,14000.0,32.4406,32.4566,32.4245,32.4406,14000.0
2009-11-05 14:45:00,60.57,60.76,60.57,60.72,21000.0,32.4566,32.5584,32.4566,32.537,21000.0
2009-11-05 14:50:00,60.72,60.91,60.71,60.89,43000.0,32.537,32.6388,32.5317,32.6281,43000.0
2009-11-05 14:55:00,60.85,60.95,60.84,60.94,22500.0,32.6067,32.6603,32.6013,32.6549,22500.0
2009-11-05 15:00:00,60.93,60.98,60.7,60.7,38500.0,32.6495,32.6763,32.5263,32.5263,38500.0
2009-11-05 15:05:00,60.74,60.94,60.72,60.85,28500.0,32.5477,32.6549,32.537,32.6067,28500.0
2009-11-05 15:10:00,60.85,60.93,60.8,60.91,27500.0,32.6067,32.6495,32.5799,32.6388,27500.0
2009-11-05 15:15:00,60.91,61.09,60.88,61.07,73500.0,32.6388,32.7353,32.6228,32.7246,73500.0
2009-11-05 15:20:00,61.07,61.08,60.9,60.93,24500.0,32.7246,32.7299,32.6335,32.6495,24500.0
2009-11-05 15:25:00,60.9,61.0,60.89,60.96,25000.0,32.6335,32.6871,32.6281,32.6656,25000.0
2009-11-05 15:30:00,61.0,61.0,60.82,60.89,40500.0,32.6871,32.6871,32.5906,32.6281,40500.0
2009-11-05 15:35:00,60.9,60.97,60.84,60.95,43500.0,32.6335,32.671,32.6013,32.6603,43500.0
2009-11-05 15:40:00,60.94,61.01,60.76,60.81,63500.0,32.6549,32.6924,32.5584,32.5852,63500.0
2009-11-05 15:45:00,60.8,60.96,60.65,60.84,67000.0,32.5799,32.6656,32.4995,32.6013,67000.0
2009-11-05 15:50:00,60.87,61.09,60.83,61.01,93500.0,32.6174,32.7353,32.596,32.6924,93500.0
2009-11-05 15:55:00,61.05,61.27,61.03,61.2,227500.0,32.7138,32.8317,32.7031,32.7942,227500.0
2009-11-06 09:30:00,60.65,60.73,60.2,60.54,106500.0,32.4995,32.5424,32.2584,32.4406,106500.0
2009-11-06 09:35:00,60.62,60.88,60.57,60.88,53500.0,32.4834,32.6228,32.4566,32.6228,53500.0
2009-11-06 09:40:00,60.86,61.09,60.71,60.85,85000.0,32.612,32.7353,32.5317,32.6067,85000.0
2009-11-06 09:45:00,60.81,60.99,60.51,60.74,69000.0,32.5852,32.6817,32.4245,32.5477,69000.0
2009-11-06 09:50:00,60.86,60.86,60.65,60.72,60500.0,32.612,32.612,32.4995,32.537,60500.0
2009-11-06 09:55:00,60.73,60.89,60.4,60.58,77000.0,32.5424,32.6281,32.3655,32.462,77000.0
2009-11-06 10:00:00,60.58,60.77,60.56,60.66,40500.0,32.462,32.5638,32.4513,32.5049,40500.0
2009-11-06 10:05:00,60.59,60.7,60.48,60.63,56500.0,32.4674,32.5263,32.4084,32.4888,56500.0
2009-11-06 10:10:00,60.58,60.61,60.52,60.52,16000.0,32.462,32.4781,32.4298,32.4298,16000.0
2009-11-06 10:15:00,60.5,60.5,60.24,60.29,31000.0,32.4191,32.4191,32.2798,32.3066,31000.0
2009-11-06 10:20:00,60.29,60.37,60.14,60.33,45000.0,32.3066,32.3495,32.2262,32.328,45000.0
2009-11-06 10:25:00,60.27,60.29,59.93,59.93,71000.0,32.2959,32.3066,32.1137,32.1137,71000.0
2009-11-06 10:30:00,59.97,60.04,59.8,59.86,52500.0,32.1351,32.1726,32.044,32.0762,52500.0
2009-11-06 10:35:00,59.86,60.05,59.8,60.0,27500.0,32.0762,32.178,32.044,32.1512,27500.0
2009-11-06 10:40:00,60.0,60.16,59.95,59.95,43500.0,32.1512,32.2369,32.1244,32.1244,43500.0
2009-11-06 10:45:00,59.91,60.34,59.86,60.27,53000.0,32.103,32.3334,32.0762,32.2959,53000.0
2009-11-06 10:50:00,60.26,60.41,60.2,60.41,42000.0,32.2905,32.3709,32.2584,32.3709,42000.0
2009-11-06 10:55:00,60.41,60.48,60.36,60.45,19500.0,32.3709,32.4084,32.3441,32.3923,19500.0
2009-11-06 11:00:00,60.46,60.46,60.27,60.32,36500.0,32.3977,32.3977,32.2959,32.3227,36500.0
2009-11-06 11:05:00,60.34,60.4,60.25,60.4,51000.0,32.3334,32.3655,32.2852,32.3655,51000.0
2009-11-06 11:10:00,60.4,60.4,60.26,60.35,23000.0,32.3655,32.3655,32.2905,32.3387,23000.0
2009-11-06 11:15:00,60.36,60.36,60.1,60.18,26500.0,32.3441,32.3441,32.2048,32.2477,26500.0
2009-11-06 11:20:00,60.1,60.11,60.01,60.06,18500.0,32.2048,32.2101,32.1566,32.1834,18500.0
2009-11-06 11:25:00,60.08,60.39,60.08,60.39,36500.0,32.1941,32.3602,32.1941,32.3602,36500.0
2009-11-06 11:30:00,60.39,60.41,60.35,60.41,15000.0,32.3602,32.3709,32.3387,32.3709,15000.0
2009-11-06 11:35:00,60.38,60.39,60.29,60.29,11500.0,32.3548,32.3602,32.3066,32.3066,11500.0
2009-11-06 11:40:00,60.33,60.64,60.33,60.6,21500.0,32.328,32.4941,32.328,32.4727,21500.0
2009-11-06 11:45:00,60.6,60.64,60.55,60.59,42000.0,32.4727,32.4941,32.4459,32.4674,42000.0
2009-11-06 11:50:00,60.59,60.86,60.59,60.86,44000.0,32.4674,32.612,32.4674,32.612,44000.0
2009-11-06 11:55:00,60.86,60.99,60.78,60.95,65500.0,32.612,32.6817,32.5692,32.6603,65500.0
2009-11-06 12:00:00,60.95,61.04,60.85,61.04,55500.0,32.6603,32.7085,32.6067,32.7085,55500.0
2009-11-06 12:05:00,61.0,61.11,61.0,61.05,18000.0,32.6871,32.746,32.6871,32.7138,18000.0
2009-11-06 12:10:00,61.05,61.5,61.05,61.39,93000.0,32.7138,32.955,32.7138,32.896,93000.0
2009-11-06 12:15:00,61.45,61.5,61.31,61.33,21500.0,32.9282,32.955,32.8532,32.8639,21500.0
2009-11-06 12:20:00,61.35,61.35,61.27,61.3,17500.0,32.8746,32.8746,32.8317,32.8478,17500.0
2009-11-06 12:25:00,61.3,61.66,61.27,61.5,54000.0,32.8478,33.0407,32.8317,32.955,54000.0
2009-11-06 12:30:00,61.52,61.62,61.49,61.61,28500.0,32.9657,33.0193,32.9496,33.0139,28500.0
2009-11-06 12:35:00,61.59,61.73,61.33,61.43,31500.0,33.0032,33.0782,32.8639,32.9175,31500.0
2009-11-06 12:40:00,61.47,61.48,61.24,61.32,21000.0,32.9389,32.9443,32.8157,32.8585,21000.0
2009-11-06 12:45:00,61.29,61.38,61.29,61.32,11500.0,32.8425,32.8907,32.8425,32.8585,11500.0
2009-11-06 12:50:00,61.26,61.38,61.25,61.25,20000.0,32.8264,32.8907,32.821,32.821,20000.0
2009-11-06 12:55:00,61.3,61.49,61.3,61.41,36500.0,32.8478,32.9496,32.8478,32.9068,36500.0
2009-11-06 13:00:00,61.36,61.36,61.14,61.14,22000.0,32.88,32.88,32.7621,32.7621,22000.0
2009-11-06 13:05:00,61.11,61.25,61.1,61.24,47000.0,32.746,32.821,32.7406,32.8157,47000.0
2009-11-06 13:10:00,61.19,61.39,61.18,61.36,43500.0,32.7889,32.896,32.7835,32.88,43500.0
2009-11-06 13:15:00,61.39,61.39,61.35,61.38,8500.0,32.896,32.896,32.8746,32.8907,8500.0
2009-11-06 13:20:00,61.39,61.48,61.39,61.48,12500.0,32.896,32.9443,32.896,32.9443,12500.0
2009-11-06 13:25:00,61.45,61.48,61.4,61.4,8000.0,32.9282,32.9443,32.9014,32.9014,8000.0
2009-11-06 13:30:00,61.39,61.44,61.32,61.44,20000.0,32.896,32.9228,32.8585,32.9228,20000.0
2009-11-06 13:35:00,61.4,61.48,61.28,61.29,17500.0,32.9014,32.9443,32.8371,32.8425,17500.0
2009-11-06 13:40:00,61.18,61.24,61.17,61.22,15000.0,32.7835,32.8157,32.7781,32.8049,15000.0
2009-11-06 13:45:00,61.23,61.4,61.19,61.31,17500.0,32.8103,32.9014,32.7889,32.8532,17500.0
2009-11-06 13:50:00,61.3,61.32,61.15,61.15,15000.0,32.8478,32.8585,32.7674,32.7674,15000.0
2009-11-06 13:55:00,61.15,61.23,61.15,61.23,7000.0,32.7674,32.8103,32.7674,32.8103,7000.0
2009-11-06 14:00:00,61.22,61.22,61.15,61.16,4500.0,32.8049,32.8049,32.7674,32.7728,4500.0
2009-11-06 14:05:00,61.15,61.23,61.14,61.14,27500.0,32.7674,32.8103,32.7621,32.7621,27500.0
2009-11-06 14:10:00,61.14,61.18,61.14,61.17,15000.0,32.7621,32.7835,32.7621,32.7781,15000.0
2009-11-06 14:15:00,61.13,61.16,61.1,61.11,14000.0,32.7567,32.7728,32.7406,32.746,14000.0
2009-11-06 14:20:00,61.13,61.18,61.13,61.17,15500.0,32.7567,32.7835,32.7567,32.7781,15500.0
2009-11-06 14:25:00,61.15,61.28,61.13,61.22,24500.0,32.7674,32.8371,32.7567,32.8049,24500.0
2009-11-06 14:30:00,61.23,61.27,61.23,61.24,4500.0,32.8103,32.8317,32.8103,32.8157,4500.0
2009-11-06 14:35:00,61.26,61.27,61.22,61.27,9000.0,32.8264,32.8317,32.8049,32.8317,9000.0
2009-11-06 14:40:00,61.25,61.32,61.2,61.25,20500.0,32.821,32.8585,32.7942,32.821,20500.0
2009-11-06 14:45:00,61.28,61.28,61.07,61.14,27000.0,32.8371,32.8371,32.7246,32.7621,27000.0
2009-11-06 14:50:00,61.16,61.22,61.14,61.14,15500.0,32.7728,32.8049,32.7621,32.7621,15500.0
2009-11-06 14:55:00,61.14,61.14,61.05,61.09,12000.0,32.7621,32.7621,32.7138,32.7353,12000.0
2009-11-06 15:00:00,61.05,61.08,60.85,61.0,59000.0,32.7138,32.7299,32.6067,32.6871,59000.0
2009-11-06 15:05:00,61.04,61.08,60.98,60.98,12000.0,32.7085,32.7299,32.6763,32.6763,12000.0
2009-11-06 15:10:00,60.99,61.14,60.99,61.08,21500.0,32.6817,32.7621,32.6817,32.7299,21500.0
2009-11-06 15:15:00,61.08,61.13,61.06,61.12,20500.0,32.7299,32.7567,32.7192,32.7514,20500.0
2009-11-06 15:20:00,61.17,61.25,61.13,61.23,27000.0,32.7781,32.821,32.7567,32.8103,27000.0
2009-11-06 15:25:00,61.23,61.3,61.2,61.27,18500.0,32.8103,32.8478,32.7942,32.8317,18500.0
2009-11-06 15:30:00,61.32,61.4,61.26,61.39,53500.0,32.8585,32.9014,32.8264,32.896,53500.0
2009-11-06 15:35:00,61.38,61.48,61.33,61.34,24500.0,32.8907,32.9443,32.8639,32.8692,24500.0
2009-11-06 15:40:00,61.33,61.38,61.26,61.31,27500.0,32.8639,32.8907,32.8264,32.8532,27500.0
2009-11-06 15:45:00,61.27,61.29,61.09,61.27,47000.0,32.8317,32.8425,32.7353,32.8317,47000.0
2009-11-06 15:50:00,61.23,61.36,61.12,61.33,44500.0,32.8103,32.88,32.7514,32.8639,44500.0
2009-11-06 15:55:00,61.32,61.32,61.13,61.3,99500.0,32.8585,32.8585,32.7567,32.8478,99500.0
2009-11-09 09:30:00,61.87,62.13,61.4,62.05,83000.0,33.1532,33.2926,32.9014,33.2497,83000.0
2009-11-09 09:35:00,62.12,62.29,62.09,62.22,39000.0,33.2872,33.3783,33.2711,33.3408,39000.0
2009-11-09 09:40:00,62.24,62.49,62.16,62.36,63500.0,33.3515,33.4855,33.3086,33.4158,63500.0
2009-11-09 09:45:00,62.37,62.47,61.84,61.97,98000.0,33.4212,33.4748,33.1372,33.2068,98000.0
2009-11-09 09:50:00,61.97,62.21,61.95,62.05,29500.0,33.2068,33.3354,33.1961,33.2497,29500.0
2009-11-09 09:55:00,62.06,62.06,61.82,61.94,39500.0,33.2551,33.2551,33.1265,33.1908,39500.0
2009-11-09 10:00:00,61.99,62.15,61.91,62.01,37000.0,33.2175,33.3033,33.1747,33.2283,37000.0
2009-11-09 10:05:00,62.05,62.2,62.01,62.2,32500.0,33.2497,33.3301,33.2283,33.3301,32500.0
2009-11-09 10:10:00,62.2,62.2,62.0,62.1,28000.0,33.3301,33.3301,33.2229,33.2765,28000.0
2009-11-09 10:15:00,62.13,62.32,62.08,62.1,32500.0,33.2926,33.3944,33.2658,33.2765,32500.0
2009-11-09 10:20:00,62.1,62.15,61.82,61.96,34500.0,33.2765,33.3033,33.1265,33.2015,34500.0
2009-11-09 10:25:00,61.9,62.08,61.8,62.08,13500.0,33.1693,33.2658,33.1157,33.2658,13500.0
2009-11-09 10:30:00,62.05,62.25,62.04,62.25,24500.0,33.2497,33.3569,33.2443,33.3569,24500.0
2009-11-09 10:35:00,62.21,62.3,62.21,62.23,38500.0,33.3354,33.3837,33.3354,33.3462,38500.0
2009-11-09 10:40:00,62.23,62.31,62.13,62.3,13000.0,33.3462,33.389,33.2926,33.3837,13000.0
2009-11-09 10:45:00,62.27,62.3,62.22,62.22,9500.0,33.3676,33.3837,33.3408,33.3408,9500.0
2009-11-09 10:50:00,62.19,62.3,62.13,62.3,20500.0,33.3247,33.3837,33.2926,33.3837,20500.0
2009-11-09 10:55:00,62.25,62.37,62.18,62.27,28000.0,33.3569,33.4212,33.3194,33.3676,28000.0
2009-11-09 11:00:00,62.3,62.3,62.14,62.14,22500.0,33.3837,33.3837,33.2979,33.2979,22500.0
2009-11-09 11:05:00,62.12,62.21,62.07,62.21,20500.0,33.2872,33.3354,33.2604,33.3354,20500.0
2009-11-09 11:10:00,62.11,62.2,62.11,62.17,15000.0,33.2819,33.3301,33.2819,33.314,15000.0
2009-11-09 11:15:00,62.26,62.36,62.25,62.35,17500.0,33.3622,33.4158,33.3569,33.4105,17500.0
2009-11-09 11:20:00,62.29,62.3,62.13,62.24,26500.0,33.3783,33.3837,33.2926,33.3515,26500.0
2009-11-09 11:25:00,62.29,62.34,62.2,62.26,13500.0,33.3783,33.4051,33.3301,33.3622,13500.0
2009-11-09 11:30:00,62.27,62.29,62.21,62.24,10500.0,33.3676,33.3783,33.3354,33.3515,10500.0
2009-11-09 11:35:00,62.24,62.25,62.2,62.2,15000.0,33.3515,33.3569,33.3301,33.3301,15000.0
2009-11-09 11:40:00,62.2,62.22,62.04,62.1,17500.0,33.3301,33.3408,33.2443,33.2765,17500.0
2009-11-09 11:45:00,62.02,62.13,62.02,62.11,30500.0,33.2336,33.2926,33.2336,33.2819,30500.0
2009-11-09 11:50:00,62.13,62.19,62.05,62.09,37500.0,33.2926,33.3247,33.2497,33.2711,37500.0
2009-11-09 11:55:00,62.15,62.16,62.03,62.13,22000.0,33.3033,33.3086,33.239,33.2926,22000.0
2009-11-09 12:00:00,62.07,62.1,62.01,62.06,7500.0,33.2604,33.2765,33.2283,33.2551,7500.0
2009-11-09 12:05:00,62.09,62.1,62.02,62.05,6500.0,33.2711,33.2765,33.2336,33.2497,6500.0
2009-11-09 12:10:00,62.07,62.07,61.96,62.0,21500.0,33.2604,33.2604,33.2015,33.2229,21500.0
2009-11-09 12:15:00,62.03,62.15,62.03,62.14,12000.0,33.239,33.3033,33.239,33.2979,12000.0
2009-11-09 12:20:00,62.09,62.19,62.06,62.07,18500.0,33.2711,33.3247,33.2551,33.2604,18500.0
2009-11-09 12:25:00,62.1,62.11,62.01,62.01,4500.0,33.2765,33.2819,33.2283,33.2283,4500.0
2009-11-09 12:30:00,62.02,62.03,62.02,62.03,1000.0,33.2336,33.239,33.2336,33.239,1000.0
2009-11-09 12:35:00,62.06,62.11,62.03,62.05,3500.0,33.2551,33.2819,33.239,33.2497,3500.0
2009-11-09 12:40:00,62.04,62.24,62.04,62.24,8000.0,33.2443,33.3515,33.2443,33.3515,8000.0
2009-11-09 12:45:00,62.18,62.23,62.16,62.22,4000.0,33.3194,33.3462,33.3086,33.3408,4000.0
2009-11-09 12:50:00,62.13,62.2,62.12,62.2,5500.0,33.2926,33.3301,33.2872,33.3301,5500.0
2009-11-09 12:55:00,62.22,62.24,62.13,62.24,4500.0,33.3408,33.3515,33.2926,33.3515,4500.0
2009-11-09 13:00:00,62.25,62.31,62.23,62.31,4500.0,33.3569,33.389,33.3462,33.389,4500.0
2009-11-09 13:05:00,62.3,62.4,62.25,62.25,15500.0,33.3837,33.4372,33.3569,33.3569,15500.0
2009-11-09 13:10:00,62.29,62.3,62.25,62.25,1500.0,33.3783,33.3837,33.3569,33.3569,1500.0
2009-11-09 13:15:00,62.29,62.29,62.2,62.29,8000.0,33.3783,33.3783,33.3301,33.3783,8000.0
2009-11-09 13:20:00,62.27,62.3,62.24,62.3,4500.0,33.3676,33.3837,33.3515,33.3837,4500.0
2009-11-09 13:25:00,62.29,62.29,62.27,62.27,9500.0,33.3783,33.3783,33.3676,33.3676,9500.0
2009-11-09 13:30:00,62.25,62.36,62.24,62.28,43500.0,33.3569,33.4158,33.3515,33.3729,43500.0
2009-11-09 13:35:00,62.3,62.4,62.3,62.4,12500.0,33.3837,33.4372,33.3837,33.4372,12500.0
2009-11-09 13:40:00,62.4,62.43,62.36,62.42,20000.0,33.4372,33.4533,33.4158,33.448,20000.0
2009-11-09 13:45:00,62.42,62.43,62.36,62.4,12500.0,33.448,33.4533,33.4158,33.4372,12500.0
2009-11-09 13:50:00,62.41,62.42,62.36,62.42,8000.0,33.4426,33.448,33.4158,33.448,8000.0
2009-11-09 13:55:00,62.35,62.38,62.29,62.33,11500.0,33.4105,33.4265,33.3783,33.3997,11500.0
2009-11-09 14:00:00,62.33,62.41,62.33,62.36,3000.0,33.3997,33.4426,33.3997,33.4158,3000.0
2009-11-09 14:05:00,62.4,62.42,62.37,62.42,13500.0,33.4372,33.448,33.4212,33.448,13500.0
2009-11-09 14:10:00,62.38,62.46,62.38,62.4,11000.0,33.4265,33.4694,33.4265,33.4372,11000.0
2009-11-09 14:15:00,62.41,62.48,62.38,62.42,11500.0,33.4426,33.4801,33.4265,33.448,11500.0
2009-11-09 14:20:00,62.43,62.51,62.35,62.46,28000.0,33.4533,33.4962,33.4105,33.4694,28000.0
2009-11-09 14:25:00,62.49,62.53,62.46,62.52,23500.0,33.4855,33.5069,33.4694,33.5016,23500.0
2009-11-09 14:30:00,62.53,62.7,62.52,62.67,65000.0,33.5069,33.598,33.5016,33.5819,65000.0
2009-11-09 14:35:00,62.6,62.68,62.6,62.68,19000.0,33.5444,33.5873,33.5444,33.5873,19000.0
2009-11-09 14:40:00,62.66,62.8,62.66,62.79,38500.0,33.5766,33.6516,33.5766,33.6462,38500.0
2009-11-09 14:45:00,62.8,62.92,62.8,62.85,78500.0,33.6516,33.7159,33.6516,33.6784,78500.0
2009-11-09 14:50:00,62.87,62.89,62.54,62.54,41000.0,33.6891,33.6998,33.5123,33.5123,41000.0
2009-11-09 14:55:00,62.54,62.58,62.45,62.56,70500.0,33.5123,33.5337,33.464,33.523,70500.0
2009-11-09 15:00:00,62.54,62.7,62.54,62.62,65000.0,33.5123,33.598,33.5123,33.5551,65000.0
2009-11-09 15:05:00,62.62,62.62,62.36,62.36,27500.0,33.5551,33.5551,33.4158,33.4158,27500.0
2009-11-09 15:10:00,62.36,62.7,62.35,62.68,56000.0,33.4158,33.598,33.4105,33.5873,56000.0
2009-11-09 15:15:00,62.69,62.76,62.68,62.76,20000.0,33.5926,33.6302,33.5873,33.6302,20000.0
2009-11-09 15:20:00,62.77,62.81,62.72,62.76,23500.0,33.6355,33.6569,33.6087,33.6302,23500.0
2009-11-09 15:25:00,62.72,62.77,62.48,62.59,20500.0,33.6087,33.6355,33.4801,33.5391,20500.0
2009-11-09 15:30:00,62.62,62.66,62.47,62.53,16500.0,33.5551,33.5766,33.4748,33.5069,16500.0
2009-11-09 15:35:00,62.47,62.48,62.26,62.37,47500.0,33.4748,33.4801,33.3622,33.4212,47500.0
2009-11-09 15:40:00,62.37,62.52,62.34,62.52,43000.0,33.4212,33.5016,33.4051,33.5016,43000.0
2009-11-09 15:45:00,62.5,62.69,62.38,62.64,66000.0,33.4908,33.5926,33.4265,33.5659,66000.0
2009-11-09 15:50:00,62.67,62.8,62.65,62.66,138500.0,33.5819,33.6516,33.5712,33.5766,138500.0
2009-11-09 15:55:00,62.69,62.74,62.55,62.74,193500.0,33.5926,33.6194,33.5176,33.6194,193500.0
2009-11-10 09:30:00,62.78,62.78,62.35,62.66,55000.0,33.6409,33.6409,33.4105,33.5766,55000.0
2009-11-10 09:35:00,62.65,62.65,62.22,62.28,23500.0,33.5712,33.5712,33.3408,33.3729,23500.0
2009-11-10 09:40:00,62.33,62.33,62.04,62.32,74500.0,33.3997,33.3997,33.2443,33.3944,74500.0
2009-11-10 09:45:00,62.28,62.32,62.06,62.23,21500.0,33.3729,33.3944,33.2551,33.3462,21500.0
2009-11-10 09:50:00,62.3,62.54,62.08,62.08,39500.0,33.3837,33.5123,33.2658,33.2658,39500.0
2009-11-10 09:55:00,62.15,62.37,62.07,62.14,20500.0,33.3033,33.4212,33.2604,33.2979,20500.0
2009-11-10 10:00:00,62.15,62.34,62.09,62.26,15000.0,33.3033,33.4051,33.2711,33.3622,15000.0
2009-11-10 10:05:00,62.25,62.42,62.24,62.33,14500.0,33.3569,33.448,33.3515,33.3997,14500.0
2009-11-10 10:10:00,62.39,62.58,62.36,62.48,28000.0,33.4319,33.5337,33.4158,33.4801,28000.0
2009-11-10 10:15:00,62.47,62.58,62.25,62.33,63000.0,33.4748,33.5337,33.3569,33.3997,63000.0
2009-11-10 10:20:00,62.32,62.41,62.29,62.38,17000.0,33.3944,33.4426,33.3783,33.4265,17000.0
2009-11-10 10:25:00,62.35,62.44,62.35,62.41,28500.0,33.4105,33.4587,33.4105,33.4426,28500.0
2009-11-10 10:30:00,62.44,62.58,62.44,62.5,11500.0,33.4587,33.5337,33.4587,33.4908,11500.0
2009-11-10 10:35:00,62.5,62.55,62.33,62.39,21500.0,33.4908,33.5176,33.3997,33.4319,21500.0
2009-11-10 10:40:00,62.44,62.47,62.4,62.4,5500.0,33.4587,33.4748,33.4372,33.4372,5500.0
2009-11-10 10:45:00,62.34,62.39,62.19,62.27,26500.0,33.4051,33.4319,33.3247,33.3676,26500.0
2009-11-10 10:50:00,62.26,62.3,62.02,62.16,34500.0,33.3622,33.3837,33.2336,33.3086,34500.0
2009-11-10 10:55:00,62.19,62.25,62.04,62.09,9000.0,33.3247,33.3569,33.2443,33.2711,9000.0
2009-11-10 11:00:00,62.18,62.24,62.14,62.22,19500.0,33.3194,33.3515,33.2979,33.3408,19500.0
2009-11-10 11:05:00,62.22,62.25,62.05,62.15,40000.0,33.3408,33.3569,33.2497,33.3033,40000.0
2009-11-10 11:10:00,62.17,62.23,62.16,62.2,11000.0,33.314,33.3462,33.3086,33.3301,11000.0
2009-11-10 11:15:00,62.19,62.19,62.1,62.15,3000.0,33.3247,33.3247,33.2765,33.3033,3000.0
2009-11-10 11:20:00,62.24,62.31,62.19,62.19,20000.0,33.3515,33.389,33.3247,33.3247,20000.0
2009-11-10 11:25:00,62.18,62.19,62.1,62.19,8500.0,33.3194,33.3247,33.2765,33.3247,8500.0
2009-11-10 11:30:00,62.13,62.18,62.03,62.03,5000.0,33.2926,33.3194,33.239,33.239,5000.0
2009-11-10 11:35:00,62.03,62.33,62.03,62.33,28500.0,33.239,33.3997,33.239,33.3997,28500.0
2009-11-10 11:40:00,62.36,62.36,62.28,62.32,2500.0,33.4158,33.4158,33.3729,33.3944,2500.0
2009-11-10 11:45:00,62.36,62.47,62.35,62.47,8500.0,33.4158,33.4748,33.4105,33.4748,8500.0
2009-11-10 11:50:00,62.57,62.58,62.45,62.5,29500.0,33.5283,33.5337,33.464,33.4908,29500.0
2009-11-10 11:55:00,62.52,62.56,62.45,62.45,7500.0,33.5016,33.523,33.464,33.464,7500.0
2009-11-10 12:00:00,62.4,62.4,62.2,62.27,16000.0,33.4372,33.4372,33.3301,33.3676,16000.0
2009-11-10 12:05:00,62.25,62.46,62.24,62.45,18000.0,33.3569,33.4694,33.3515,33.464,18000.0
2009-11-10 12:10:00,62.39,62.53,62.39,62.51,7000.0,33.4319,33.5069,33.4319,33.4962,7000.0
2009-11-10 12:15:00,62.5,62.6,62.5,62.55,6000.0,33.4908,33.5444,33.4908,33.5176,6000.0
2009-11-10 12:20:00,62.51,62.53,62.34,62.34,23500.0,33.4962,33.5069,33.4051,33.4051,23500.0
2009-11-10 12:25:00,62.34,62.37,62.14,62.16,21500.0,33.4051,33.4212,33.2979,33.3086,21500.0
2009-11-10 12:30:00,62.18,62.32,62.18,62.3,14000.0,33.3194,33.3944,33.3194,33.3837,14000.0
2009-11-10 12:35:00,62.31,62.32,62.26,62.3,3500.0,33.389,33.3944,33.3622,33.3837,3500.0
2009-11-10 12:40:00,62.3,62.46,62.27,62.42,5000.0,33.3837,33.4694,33.3676,33.448,5000.0
2009-11-10 12:45:00,62.5,62.58,62.48,62.5,7500.0,33.4908,33.5337,33.4801,33.4908,7500.0
2009-11-10 12:50:00,62.51,62.53,62.38,62.44,22000.0,33.4962,33.5069,33.4265,33.4587,22000.0
2009-11-10 12:55:00,62.44,62.74,62.44,62.7,12500.0,33.4587,33.6194,33.4587,33.598,12500.0
2009-11-10 13:00:00,62.72,62.72,62.53,62.63,30000.0,33.6087,33.6087,33.5069,33.5605,30000.0
2009-11-10 13:05:00,62.64,62.64,62.49,62.53,11000.0,33.5659,33.5659,33.4855,33.5069,11000.0
2009-11-10 13:10:00,62.52,62.52,62.44,62.47,7000.0,33.5016,33.5016,33.4587,33.4748,7000.0
2009-11-10 13:15:00,62.45,62.49,62.4,62.45,9000.0,33.464,33.4855,33.4372,33.464,9000.0
2009-11-10 13:20:00,62.41,62.43,62.4,62.43,3500.0,33.4426,33.4533,33.4372,33.4533,3500.0
2009-11-10 13:25:00,62.43,62.43,62.31,62.35,10500.0,33.4533,33.4533,33.389,33.4105,10500.0
2009-11-10 13:30:00,62.32,62.33,62.24,62.33,10000.0,33.3944,33.3997,33.3515,33.3997,10000.0
2009-11-10 13:35:00,62.37,62.47,62.37,62.37,13000.0,33.4212,33.4748,33.4212,33.4212,13000.0
2009-11-10 13:40:00,62.31,62.31,62.22,62.25,3500.0,33.389,33.389,33.3408,33.3569,3500.0
2009-11-10 13:45:00,62.26,62.29,62.16,62.25,14500.0,33.3622,33.3783,33.3086,33.3569,14500.0
2009-11-10 13:50:00,62.25,62.31,62.24,62.27,12000.0,33.3569,33.389,33.3515,33.3676,12000.0
2009-11-10 13:55:00,62.33,62.36,62.22,62.23,13500.0,33.3997,33.4158,33.3408,33.3462,13500.0
2009-11-10 14:00:00,62.23,62.33,62.21,62.29,38500.0,33.3462,33.3997,33.3354,33.3783,38500.0
2009-11-10 14:05:00,62.29,62.41,62.26,62.33,15000.0,33.3783,33.4426,33.3622,33.3997,15000.0
2009-11-10 14:10:00,62.35,62.41,62.32,62.34,9500.0,33.4105,33.4426,33.3944,33.4051,9500.0
2009-11-10 14:15:00,62.36,62.41,62.35,62.36,14500.0,33.4158,33.4426,33.4105,33.4158,14500.0
2009-11-10 14:20:00,62.4,62.47,62.33,62.47,4500.0,33.4372,33.4748,33.3997,33.4748,4500.0
2009-11-10 14:25:00,62.43,62.5,62.41,62.49,10500.0,33.4533,33.4908,33.4426,33.4855,10500.0
2009-11-10 14:30:00,62.45,62.67,62.44,62.67,24500.0,33.464,33.5819,33.4587,33.5819,24500.0
2009-11-10 14:35:00,62.59,62.67,62.59,62.6,26000.0,33.5391,33.5819,33.5391,33.5444,26000.0
2009-11-10 14:40:00,62.62,62.64,62.43,62.44,35000.0,33.5551,33.5659,33.4533,33.4587,35000.0
2009-11-10 14:45:00,62.45,62.49,62.4,62.48,12500.0,33.464,33.4855,33.4372,33.4801,12500.0
2009-11-10 14:50:00,62.45,62.49,62.25,62.3,31500.0,33.464,33.4855,33.3569,33.3837,31500.0
2009-11-10 14:55:00,62.3,62.43,62.28,62.3,16500.0,33.3837,33.4533,33.3729,33.3837,16500.0
2009-11-10 15:00:00,62.31,62.34,62.21,62.26,18500.0,33.389,33.4051,33.3354,33.3622,18500.0
2009-11-10 15:05:00,62.27,62.32,62.18,62.18,16500.0,33.3676,33.3944,33.3194,33.3194,16500.0
2009-11-10 15:10:00,62.18,62.31,62.12,62.31,49000.0,33.3194,33.389,33.2872,33.389,49000.0
2009-11-10 15:15:00,62.26,62.41,62.26,62.31,43000.0,33.3622,33.4426,33.3622,33.389,43000.0
2009-11-10 15:20:00,62.3,62.34,62.17,62.21,45000.0,33.3837,33.4051,33.314,33.3354,45000.0
2009-11-10 15:25:00,62.17,62.37,62.14,62.3,41500.0,33.314,33.4212,33.2979,33.3837,41500.0
2009-11-10 15:30:00,62.33,62.33,62.02,62.11,54000.0,33.3997,33.3997,33.2336,33.2819,54000.0
2009-11-10 15:35:00,62.08,62.18,62.06,62.1,60500.0,33.2658,33.3194,33.2551,33.2765,60500.0
2009-11-10 15:40:00,62.13,62.13,61.79,61.85,72000.0,33.2926,33.2926,33.1104,33.1425,72000.0
2009-11-10 15:45:00,61.91,61.91,61.74,61.76,101500.0,33.1747,33.1747,33.0836,33.0943,101500.0
2009-11-10 15:50:00,61.74,61.82,61.62,61.68,217500.0,33.0836,33.1265,33.0193,33.0514,217500.0
2009-11-10 15:55:00,61.68,61.78,61.56,61.56,243000.0,33.0514,33.105,32.9871,32.9871,243000.0
2009-11-11 09:30:00,62.3,62.3,61.65,61.86,113000.0,33.3837,33.3837,33.0354,33.1479,113000.0
2009-11-11 09:35:00,61.84,61.91,61.61,61.74,58000.0,33.1372,33.1747,33.0139,33.0836,58000.0
2009-11-11 09:40:00,61.71,61.73,61.1,61.37,133500.0,33.0675,33.0782,32.7406,32.8853,133500.0
2009-11-11 09:45:00,61.37,61.48,61.12,61.46,70000.0,32.8853,32.9443,32.7514,32.9335,70000.0
2009-11-11 09:50:00,61.49,61.84,61.48,61.74,87500.0,32.9496,33.1372,32.9443,33.0836,87500.0
2009-11-11 09:55:00,61.72,61.82,61.6,61.71,57000.0,33.0729,33.1265,33.0086,33.0675,57000.0
2009-11-11 10:00:00,61.72,62.33,61.72,62.21,89000.0,33.0729,33.3997,33.0729,33.3354,89000.0
2009-11-11 10:05:00,62.25,62.38,62.12,62.33,76500.0,33.3569,33.4265,33.2872,33.3997,76500.0
2009-11-11 10:10:00,62.34,62.6,62.32,62.58,73000.0,33.4051,33.5444,33.3944,33.5337,73000.0
2009-11-11 10:15:00,62.5,62.7,62.5,62.6,27500.0,33.4908,33.598,33.4908,33.5444,27500.0
2009-11-11 10:20:00,62.6,62.66,62.37,62.39,44000.0,33.5444,33.5766,33.4212,33.4319,44000.0
2009-11-11 10:25:00,62.44,62.44,62.2,62.32,33000.0,33.4587,33.4587,33.3301,33.3944,33000.0
2009-11-11 10:30:00,62.3,62.57,62.25,62.49,52500.0,33.3837,33.5283,33.3569,33.4855,52500.0
2009-11-11 10:35:00,62.52,62.65,62.43,62.6,45500.0,33.5016,33.5712,33.4533,33.5444,45500.0
2009-11-11 10:40:00,62.6,62.67,62.51,62.56,42500.0,33.5444,33.5819,33.4962,33.523,42500.0
2009-11-11 10:45:00,62.55,62.63,62.44,62.51,73500.0,33.5176,33.5605,33.4587,33.4962,73500.0
2009-11-11 10:50:00,62.54,62.68,62.26,62.6,122500.0,33.5123,33.5873,33.3622,33.5444,122500.0
2009-11-11 10:55:00,62.63,62.73,62.42,62.6,42000.0,33.5605,33.6141,33.448,33.5444,42000.0
2009-11-11 11:00:00,62.57,62.9,62.57,62.9,46500.0,33.5283,33.7052,33.5283,33.7052,46500.0
2009-11-11 11:05:00,62.89,63.09,62.68,62.68,63500.0,33.6998,33.807,33.5873,33.5873,63500.0
2009-11-11 11:10:00,62.69,62.75,62.56,62.75,35500.0,33.5926,33.6248,33.523,33.6248,35500.0
2009-11-11 11:15:00,62.73,62.8,62.55,62.75,28500.0,33.6141,33.6516,33.5176,33.6248,28500.0
2009-11-11 11:20:00,62.8,62.8,62.59,62.6,36500.0,33.6516,33.6516,33.5391,33.5444,36500.0
2009-11-11 11:25:00,62.59,62.62,62.31,62.45,52500.0,33.5391,33.5551,33.389,33.464,52500.0
2009-11-11 11:30:00,62.44,62.55,62.44,62.44,22000.0,33.4587,33.5176,33.4587,33.4587,22000.0
2009-11-11 11:35:00,62.44,62.73,62.44,62.68,19500.0,33.4587,33.6141,33.4587,33.5873,19500.0
2009-11-11 11:40:00,62.68,62.75,62.66,62.66,10000.0,33.5873,33.6248,33.5766,33.5766,10000.0
2009-11-11 11:45:00,62.66,62.74,62.66,62.73,11000.0,33.5766,33.6194,33.5766,33.6141,11000.0
2009-11-11 11:50:00,62.7,62.7,62.49,62.49,33500.0,33.598,33.598,33.4855,33.4855,33500.0
2009-11-11 11:55:00,62.43,62.57,62.42,62.57,9000.0,33.4533,33.5283,33.448,33.5283,9000.0
2009-11-11 12:00:00,62.57,62.69,62.54,62.69,8500.0,33.5283,33.5926,33.5123,33.5926,8500.0
2009-11-11 12:05:00,62.68,62.73,62.63,62.68,24500.0,33.5873,33.6141,33.5605,33.5873,24500.0
2009-11-11 12:10:00,62.63,62.65,62.58,62.65,19500.0,33.5605,33.5712,33.5337,33.5712,19500.0
2009-11-11 12:15:00,62.63,62.65,62.57,62.57,20000.0,33.5605,33.5712,33.5283,33.5283,20000.0
2009-11-11 12:20:00,62.5,62.61,62.5,62.61,5000.0,33.4908,33.5498,33.4908,33.5498,5000.0
2009-11-11 12:25:00,62.61,62.68,62.6,62.68,12000.0,33.5498,33.5873,33.5444,33.5873,12000.0
2009-11-11 12:30:00,62.68,62.76,62.68,62.73,13000.0,33.5873,33.6302,33.5873,33.6141,13000.0
2009-11-11 12:35:00,62.74,62.8,62.72,62.72,17500.0,33.6194,33.6516,33.6087,33.6087,17500.0
2009-11-11 12:40:00,62.71,62.74,62.69,62.69,6000.0,33.6034,33.6194,33.5926,33.5926,6000.0
2009-11-11 12:45:00,62.69,62.75,62.66,62.66,14500.0,33.5926,33.6248,33.5766,33.5766,14500.0
2009-11-11 12:50:00,62.66,62.75,62.66,62.75,3000.0,33.5766,33.6248,33.5766,33.6248,3000.0
2009-11-11 12:55:00,62.71,62.71,62.61,62.66,13500.0,33.6034,33.6034,33.5498,33.5766,13500.0
2009-11-11 13:00:00,62.66,62.75,62.65,62.71,10000.0,33.5766,33.6248,33.5712,33.6034,10000.0
2009-11-11 13:05:00,62.71,62.8,62.71,62.75,5500.0,33.6034,33.6516,33.6034,33.6248,5500.0
2009-11-11 13:10:00,62.78,62.84,62.74,62.8,28000.0,33.6409,33.673,33.6194,33.6516,28000.0
2009-11-11 13:15:00,62.8,62.81,62.71,62.73,21500.0,33.6516,33.6569,33.6034,33.6141,21500.0
2009-11-11 13:20:00,62.7,62.82,62.7,62.82,21000.0,33.598,33.6623,33.598,33.6623,21000.0
2009-11-11 13:25:00,62.82,62.82,62.63,62.67,15000.0,33.6623,33.6623,33.5605,33.5819,15000.0
2009-11-11 13:30:00,62.62,62.74,62.62,62.72,7500.0,33.5551,33.6194,33.5551,33.6087,7500.0
2009-11-11 13:35:00,62.72,62.77,62.63,62.67,12000.0,33.6087,33.6355,33.5605,33.5819,12000.0
2009-11-11 13:40:00,62.62,62.67,62.54,62.6,17500.0,33.5551,33.5819,33.5123,33.5444,17500.0
2009-11-11 13:45:00,62.53,62.53,62.24,62.3,65500.0,33.5069,33.5069,33.3515,33.3837,65500.0
2009-11-11 13:50:00,62.3,62.36,62.28,62.34,41000.0,33.3837,33.4158,33.3729,33.4051,41000.0
2009-11-11 13:55:00,62.3,62.39,62.27,62.31,15000.0,33.3837,33.4319,33.3676,33.389,15000.0
2009-11-11 14:00:00,62.35,62.66,62.35,62.59,57500.0,33.4105,33.5766,33.4105,33.5391,57500.0
2009-11-11 14:05:00,62.59,62.94,62.55,62.78,55500.0,33.5391,33.7266,33.5176,33.6409,55500.0
2009-11-11 14:10:00,62.75,62.77,62.71,62.73,6000.0,33.6248,33.6355,33.6034,33.6141,6000.0
2009-11-11 14:15:00,62.78,62.78,62.65,62.76,50000.0,33.6409,33.6409,33.5712,33.6302,50000.0
2009-11-11 14:20:00,62.76,62.76,62.7,62.74,15000.0,33.6302,33.6302,33.598,33.6194,15000.0
2009-11-11 14:25:00,62.7,62.77,62.7,62.71,18000.0,33.598,33.6355,33.598,33.6034,18000.0
2009-11-11 14:30:00,62.7,62.8,62.7,62.74,18500.0,33.598,33.6516,33.598,33.6194,18500.0
2009-11-11 14:35:00,62.75,62.84,62.73,62.83,14500.0,33.6248,33.673,33.6141,33.6677,14500.0
2009-11-11 14:40:00,62.79,62.81,62.73,62.75,13000.0,33.6462,33.6569,33.6141,33.6248,13000.0
2009-11-11 14:45:00,62.77,62.92,62.77,62.92,17000.0,33.6355,33.7159,33.6355,33.7159,17000.0
2009-11-11 14:50:00,62.94,62.98,62.88,62.91,23000.0,33.7266,33.748,33.6945,33.7105,23000.0
2009-11-11 14:55:00,62.89,62.97,62.83,62.84,40500.0,33.6998,33.7427,33.6677,33.673,40500.0
2009-11-11 15:00:00,62.89,62.96,62.86,62.86,8000.0,33.6998,33.7373,33.6837,33.6837,8000.0
2009-11-11 15:05:00,62.88,62.97,62.86,62.88,51500.0,33.6945,33.7427,33.6837,33.6945,51500.0
2009-11-11 15:10:00,62.89,62.89,62.64,62.7,33000.0,33.6998,33.6998,33.5659,33.598,33000.0
2009-11-11 15:15:00,62.64,62.7,62.62,62.7,8500.0,33.5659,33.598,33.5551,33.598,8500.0
2009-11-11 15:20:00,62.71,62.76,62.66,62.7,19500.0,33.6034,33.6302,33.5766,33.598,19500.0
2009-11-11 15:25:00,62.67,62.78,62.66,62.75,11000.0,33.5819,33.6409,33.5766,33.6248,11000.0
2009-11-11 15:30:00,62.7,62.84,62.65,62.69,31500.0,33.598,33.673,33.5712,33.5926,31500.0
2009-11-11 15:35:00,62.7,62.71,62.56,62.67,25500.0,33.598,33.6034,33.523,33.5819,25500.0
2009-11-11 15:40:00,62.68,62.68,62.43,62.48,85000.0,33.5873,33.5873,33.4533,33.4801,85000.0
2009-11-11 15:45:00,62.53,62.73,62.5,62.6,97000.0,33.5069,33.6141,33.4908,33.5444,97000.0
2009-11-11 15:50:00,62.64,62.66,62.53,62.65,58500.0,33.5659,33.5766,33.5069,33.5712,58500.0
2009-11-11 15:55:00,62.64,62.78,62.62,62.65,125000.0,33.5659,33.6409,33.5551,33.5712,125000.0
2009-11-12 09:30:00,62.6,62.6,62.02,62.12,122000.0,33.5444,33.5444,33.2336,33.2872,122000.0
2009-11-12 09:35:00,62.11,62.45,62.1,62.25,67500.0,33.2819,33.464,33.2765,33.3569,67500.0
2009-11-12 09:40:00,62.21,62.72,62.21,62.53,53000.0,33.3354,33.6087,33.3354,33.5069,53000.0
2009-11-12 09:45:00,62.53,62.64,62.45,62.61,25000.0,33.5069,33.5659,33.464,33.5498,25000.0
2009-11-12 09:50:00,62.6,62.96,62.6,62.82,27000.0,33.5444,33.7373,33.5444,33.6623,27000.0
2009-11-12 09:55:00,62.87,63.53,62.8,63.53,151500.0,33.6891,34.0428,33.6516,34.0428,151500.0
2009-11-12 10:00:00,63.52,63.8,63.32,63.51,112500.0,34.0374,34.1874,33.9302,34.032,112500.0
2009-11-12 10:05:00,63.54,63.54,63.05,63.11,37000.0,34.0481,34.0481,33.7856,33.8177,37000.0
2009-11-12 10:10:00,63.09,63.25,63.04,63.15,63000.0,33.807,33.8927,33.7802,33.8391,63000.0
2009-11-12 10:15:00,63.16,63.21,62.87,62.9,46500.0,33.8445,33.8713,33.6891,33.7052,46500.0
2009-11-12 10:20:00,62.92,63.17,62.83,63.1,52000.0,33.7159,33.8499,33.6677,33.8123,52000.0
2009-11-12 10:25:00,63.12,63.12,62.98,63.0,52500.0,33.8231,33.8231,33.748,33.7588,52500.0
2009-11-12 10:30:00,63.0,63.16,62.89,62.96,66000.0,33.7588,33.8445,33.6998,33.7373,66000.0
2009-11-12 10:35:00,62.96,63.09,62.96,63.01,22000.0,33.7373,33.807,33.7373,33.7641,22000.0
2009-11-12 10:40:00,63.01,63.24,62.97,63.24,95500.0,33.7641,33.8874,33.7427,33.8874,95500.0
2009-11-12 10:45:00,63.21,63.23,63.08,63.1,102000.0,33.8713,33.882,33.8016,33.8123,102000.0
2009-11-12 10:50:00,63.12,63.22,63.05,63.09,16000.0,33.8231,33.8766,33.7856,33.807,16000.0
2009-11-12 10:55:00,63.06,63.07,62.92,63.01,13500.0,33.7909,33.7963,33.7159,33.7641,13500.0
2009-11-12 11:00:00,63.02,63.02,62.96,62.98,8000.0,33.7695,33.7695,33.7373,33.748,8000.0
2009-11-12 11:05:00,62.96,62.96,62.8,62.84,28500.0,33.7373,33.7373,33.6516,33.673,28500.0
2009-11-12 11:10:00,62.88,62.91,62.75,62.8,93000.0,33.6945,33.7105,33.6248,33.6516,93000.0
2009-11-12 11:15:00,62.74,62.9,62.7,62.9,17000.0,33.6194,33.7052,33.598,33.7052,17000.0
2009-11-12 11:20:00,62.95,63.1,62.95,63.03,25000.0,33.732,33.8123,33.732,33.7748,25000.0
2009-11-12 11:25:00,63.03,63.1,62.99,63.1,50000.0,33.7748,33.8123,33.7534,33.8123,50000.0
2009-11-12 11:30:00,63.1,63.11,62.83,63.07,35500.0,33.8123,33.8177,33.6677,33.7963,35500.0
2009-11-12 11:35:00,63.13,63.21,63.1,63.19,32500.0,33.8284,33.8713,33.8123,33.8606,32500.0
2009-11-12 11:40:00,63.2,63.45,63.19,63.43,62500.0,33.8659,33.9999,33.8606,33.9892,62500.0
2009-11-12 11:45:00,63.43,63.5,63.41,63.41,19500.0,33.9892,34.0267,33.9785,33.9785,19500.0
2009-11-12 11:50:00,63.42,63.42,63.17,63.21,54000.0,33.9838,33.9838,33.8499,33.8713,54000.0
2009-11-12 11:55:00,63.29,63.29,63.06,63.24,42000.0,33.9142,33.9142,33.7909,33.8874,42000.0
2009-11-12 12:00:00,63.24,63.37,63.18,63.35,11000.0,33.8874,33.957,33.8552,33.9463,11000.0
2009-11-12 12:05:00,63.33,63.35,63.26,63.27,7500.0,33.9356,33.9463,33.8981,33.9034,7500.0
2009-11-12 12:10:00,63.27,63.37,63.27,63.34,12000.0,33.9034,33.957,33.9034,33.941,12000.0
2009-11-12 12:15:00,63.35,63.36,63.33,63.35,6500.0,33.9463,33.9517,33.9356,33.9463,6500.0
2009-11-12 12:20:00,63.38,63.41,63.2,63.27,26000.0,33.9624,33.9785,33.8659,33.9034,26000.0
2009-11-12 12:25:00,63.22,63.3,63.22,63.3,3000.0,33.8766,33.9195,33.8766,33.9195,3000.0
2009-11-12 12:30:00,63.23,63.26,63.06,63.06,40500.0,33.882,33.8981,33.7909,33.7909,40500.0
2009-11-12 12:35:00,63.13,63.16,63.1,63.16,26500.0,33.8284,33.8445,33.8123,33.8445,26500.0
2009-11-12 12:40:00,63.16,63.48,63.1,63.28,43000.0,33.8445,34.016,33.8123,33.9088,43000.0
2009-11-12 12:45:00,63.32,63.5,63.32,63.47,11500.0,33.9302,34.0267,33.9302,34.0106,11500.0
2009-11-12 12:50:00,63.51,63.57,63.51,63.57,17500.0,34.032,34.0642,34.032,34.0642,17500.0
2009-11-12 12:55:00,63.55,63.55,63.47,63.55,17500.0,34.0535,34.0535,34.0106,34.0535,17500.0
2009-11-12 13:00:00,63.5,63.5,63.39,63.43,16000.0,34.0267,34.0267,33.9677,33.9892,16000.0
2009-11-12 13:05:00,63.42,63.42,63.3,63.33,17000.0,33.9838,33.9838,33.9195,33.9356,17000.0
2009-11-12 13:10:00,63.32,63.35,63.2,63.25,32000.0,33.9302,33.9463,33.8659,33.8927,32000.0
2009-11-12 13:15:00,63.31,63.34,63.21,63.25,20000.0,33.9249,33.941,33.8713,33.8927,20000.0
2009-11-12 13:20:00,63.25,63.3,63.2,63.2,18000.0,33.8927,33.9195,33.8659,33.8659,18000.0
2009-11-12 13:25:00,63.2,63.22,63.15,63.16,7000.0,33.8659,33.8766,33.8391,33.8445,7000.0
2009-11-12 13:30:00,63.18,63.23,63.13,63.16,15000.0,33.8552,33.882,33.8284,33.8445,15000.0
2009-11-12 13:35:00,63.16,63.22,63.14,63.14,12000.0,33.8445,33.8766,33.8338,33.8338,12000.0
2009-11-12 13:40:00,63.16,63.16,63.1,63.12,8000.0,33.8445,33.8445,33.8123,33.8231,8000.0
2009-11-12 13:45:00,63.08,63.23,63.08,63.19,31000.0,33.8016,33.882,33.8016,33.8606,31000.0
2009-11-12 13:50:00,63.18,63.29,63.16,63.21,21000.0,33.8552,33.9142,33.8445,33.8713,21000.0
2009-11-12 13:55:00,63.14,63.23,63.14,63.23,12000.0,33.8338,33.882,33.8338,33.882,12000.0
2009-11-12 14:00:00,63.16,63.22,63.09,63.18,13500.0,33.8445,33.8766,33.807,33.8552,13500.0
2009-11-12 14:05:00,63.19,63.19,63.11,63.17,9500.0,33.8606,33.8606,33.8177,33.8499,9500.0
2009-11-12 14:10:00,63.23,63.3,63.18,63.29,11500.0,33.882,33.9195,33.8552,33.9142,11500.0
2009-11-12 14:15:00,63.3,63.33,63.13,63.18,16500.0,33.9195,33.9356,33.8284,33.8552,16500.0
2009-11-12 14:20:00,63.11,63.29,63.1,63.18,21500.0,33.8177,33.9142,33.8123,33.8552,21500.0
2009-11-12 14:25:00,63.15,63.24,63.15,63.17,11000.0,33.8391,33.8874,33.8391,33.8499,11000.0
2009-11-12 14:30:00,63.2,63.28,63.17,63.24,21000.0,33.8659,33.9088,33.8499,33.8874,21000.0
2009-11-12 14:35:00,63.25,63.38,63.22,63.27,17500.0,33.8927,33.9624,33.8766,33.9034,17500.0
2009-11-12 14:40:00,63.29,63.31,63.23,63.28,17500.0,33.9142,33.9249,33.882,33.9088,17500.0
2009-11-12 14:45:00,63.3,63.39,63.04,63.1,42500.0,33.9195,33.9677,33.7802,33.8123,42500.0
2009-11-12 14:50:00,63.08,63.32,63.07,63.29,17500.0,33.8016,33.9302,33.7963,33.9142,17500.0
2009-11-12 14:55:00,63.3,63.32,63.19,63.25,26000.0,33.9195,33.9302,33.8606,33.8927,26000.0
2009-11-12 15:00:00,63.25,63.28,63.01,63.01,43000.0,33.8927,33.9088,33.7641,33.7641,43000.0
2009-11-12 15:05:00,63.04,63.04,62.81,62.83,57000.0,33.7802,33.7802,33.6569,33.6677,57000.0
2009-11-12 15:10:00,62.84,62.91,62.74,62.76,25500.0,33.673,33.7105,33.6194,33.6302,25500.0
2009-11-12 15:15:00,62.74,62.86,62.72,62.82,48000.0,33.6194,33.6837,33.6087,33.6623,48000.0
2009-11-12 15:20:00,62.8,62.86,62.65,62.86,64000.0,33.6516,33.6837,33.5712,33.6837,64000.0
2009-11-12 15:25:00,62.82,62.83,62.63,62.74,25500.0,33.6623,33.6677,33.5605,33.6194,25500.0
2009-11-12 15:30:00,62.72,62.93,62.71,62.86,24000.0,33.6087,33.7213,33.6034,33.6837,24000.0
2009-11-12 15:35:00,62.87,62.9,62.67,62.69,50500.0,33.6891,33.7052,33.5819,33.5926,50500.0
2009-11-12 15:40:00,62.72,62.81,62.59,62.77,77000.0,33.6087,33.6569,33.5391,33.6355,77000.0
2009-11-12 15:45:00,62.73,62.79,62.65,62.65,32000.0,33.6141,33.6462,33.5712,33.5712,32000.0
2009-11-12 15:50:00,62.66,62.84,62.64,62.81,69500.0,33.5766,33.673,33.5659,33.6569,69500.0
2009-11-12 15:55:00,62.84,63.03,62.82,63.03,160000.0,33.673,33.7748,33.6623,33.7748,160000.0
2009-11-13 09:30:00,63.17,63.8,62.75,63.11,129000.0,33.8499,34.1874,33.6248,33.8177,129000.0
2009-11-13 09:35:00,63.11,63.15,62.8,62.8,54500.0,33.8177,33.8391,33.6516,33.6516,54500.0
2009-11-13 09:40:00,62.76,62.98,62.69,62.78,26000.0,33.6302,33.748,33.5926,33.6409,26000.0
2009-11-13 09:45:00,62.76,62.95,62.76,62.85,22500.0,33.6302,33.732,33.6302,33.6784,22500.0
2009-11-13 09:50:00,62.89,63.1,62.74,62.74,62500.0,33.6998,33.8123,33.6194,33.6194,62500.0
2009-11-13 09:55:00,62.95,62.95,62.35,62.5,51000.0,33.732,33.732,33.4105,33.4908,51000.0
2009-11-13 10:00:00,62.47,62.73,62.47,62.63,25500.0,33.4748,33.6141,33.4748,33.5605,25500.0
2009-11-13 10:05:00,62.6,62.8,62.53,62.75,33500.0,33.5444,33.6516,33.5069,33.6248,33500.0
2009-11-13 10:10:00,62.76,62.8,62.62,62.68,19500.0,33.6302,33.6516,33.5551,33.5873,19500.0
2009-11-13 10:15:00,62.7,62.8,62.62,62.74,32500.0,33.598,33.6516,33.5551,33.6194,32500.0
2009-11-13 10:20:00,62.71,62.89,62.68,62.83,28000.0,33.6034,33.6998,33.5873,33.6677,28000.0
2009-11-13 10:25:00,62.8,62.82,62.67,62.78,13500.0,33.6516,33.6623,33.5819,33.6409,13500.0
2009-11-13 10:30:00,62.83,62.83,62.59,62.59,11000.0,33.6677,33.6677,33.5391,33.5391,11000.0
2009-11-13 10:35:00,62.65,62.67,62.63,62.63,4500.0,33.5712,33.5819,33.5605,33.5605,4500.0
2009-11-13 10:40:00,62.63,62.79,62.63,62.74,14500.0,33.5605,33.6462,33.5605,33.6194,14500.0
2009-11-13 10:45:00,62.8,62.83,62.69,62.69,9500.0,33.6516,33.6677,33.5926,33.5926,9500.0
2009-11-13 10:50:00,62.71,62.8,62.69,62.74,8000.0,33.6034,33.6516,33.5926,33.6194,8000.0
2009-11-13 10:55:00,62.71,62.71,62.65,62.69,6500.0,33.6034,33.6034,33.5712,33.5926,6500.0
2009-11-13 11:00:00,62.68,62.72,62.62,62.62,6500.0,33.5873,33.6087,33.5551,33.5551,6500.0
2009-11-13 11:05:00,62.62,62.65,62.6,62.6,11000.0,33.5551,33.5712,33.5444,33.5444,11000.0
2009-11-13 11:10:00,62.6,62.72,62.49,62.5,36500.0,33.5444,33.6087,33.4855,33.4908,36500.0
2009-11-13 11:15:00,62.51,62.52,62.37,62.52,38000.0,33.4962,33.5016,33.4212,33.5016,38000.0
2009-11-13 11:20:00,62.46,62.56,62.44,62.5,11500.0,33.4694,33.523,33.4587,33.4908,11500.0
2009-11-13 11:25:00,62.56,62.59,62.49,62.49,3500.0,33.523,33.5391,33.4855,33.4855,3500.0
2009-11-13 11:30:00,62.53,62.53,62.53,62.53,1000.0,33.5069,33.5069,33.5069,33.5069,1000.0
2009-11-13 11:35:00,62.62,62.76,62.62,62.76,7500.0,33.5551,33.6302,33.5551,33.6302,7500.0
2009-11-13 11:40:00,62.76,62.76,62.63,62.65,9500.0,33.6302,33.6302,33.5605,33.5712,9500.0
2009-11-13 11:45:00,62.64,62.64,62.59,62.64,8500.0,33.5659,33.5659,33.5391,33.5659,8500.0
2009-11-13 11:50:00,62.64,62.64,62.62,62.63,2000.0,33.5659,33.5659,33.5551,33.5605,2000.0
2009-11-13 11:55:00,62.64,62.64,62.5,62.5,9000.0,33.5659,33.5659,33.4908,33.4908,9000.0
2009-11-13 12:00:00,62.52,62.64,62.44,62.64,5500.0,33.5016,33.5659,33.4587,33.5659,5500.0
2009-11-13 12:05:00,62.6,62.61,62.55,62.6,3500.0,33.5444,33.5498,33.5176,33.5444,3500.0
2009-11-13 12:10:00,62.6,62.6,62.6,62.6,0.0,33.5444,33.5444,33.5444,33.5444,0.0
2009-11-13 12:15:00,62.66,62.68,62.62,62.68,8000.0,33.5766,33.5873,33.5551,33.5873,8000.0
2009-11-13 12:20:00,62.68,62.7,62.62,62.62,6500.0,33.5873,33.598,33.5551,33.5551,6500.0
2009-11-13 12:25:00,62.62,62.8,62.62,62.8,5000.0,33.5551,33.6516,33.5551,33.6516,5000.0
2009-11-13 12:30:00,62.82,62.84,62.74,62.75,10500.0,33.6623,33.673,33.6194,33.6248,10500.0
2009-11-13 12:35:00,62.69,62.79,62.68,62.68,7000.0,33.5926,33.6462,33.5873,33.5873,7000.0
2009-11-13 12:40:00,62.65,62.65,62.6,62.6,10000.0,33.5712,33.5712,33.5444,33.5444,10000.0
2009-11-13 12:45:00,62.6,62.64,62.46,62.46,4000.0,33.5444,33.5659,33.4694,33.4694,4000.0
2009-11-13 12:50:00,62.51,62.53,62.45,62.46,10500.0,33.4962,33.5069,33.464,33.4694,10500.0
2009-11-13 12:55:00,62.44,62.47,62.44,62.46,22500.0,33.4587,33.4748,33.4587,33.4694,22500.0
2009-11-13 13:00:00,62.45,62.47,62.38,62.44,32000.0,33.464,33.4748,33.4265,33.4587,32000.0
2009-11-13 13:05:00,62.4,62.5,62.4,62.46,4000.0,33.4372,33.4908,33.4372,33.4694,4000.0
2009-11-13 13:10:00,62.44,62.44,62.44,62.44,500.0,33.4587,33.4587,33.4587,33.4587,500.0
2009-11-13 13:15:00,62.47,62.47,62.46,62.46,1500.0,33.4748,33.4748,33.4694,33.4694,1500.0
2009-11-13 13:20:00,62.52,62.58,62.51,62.58,6500.0,33.5016,33.5337,33.4962,33.5337,6500.0
2009-11-13 13:25:00,62.58,62.64,62.58,62.58,10500.0,33.5337,33.5659,33.5337,33.5337,10500.0
2009-11-13 13:30:00,62.58,62.58,62.54,62.55,2000.0,33.5337,33.5337,33.5123,33.5176,2000.0
2009-11-13 13:35:00,62.54,62.59,62.54,62.59,4000.0,33.5123,33.5391,33.5123,33.5391,4000.0
2009-11-13 13:40:00,62.63,62.69,62.62,62.65,8000.0,33.5605,33.5926,33.5551,33.5712,8000.0
2009-11-13 13:45:00,62.65,62.69,62.64,62.67,6000.0,33.5712,33.5926,33.5659,33.5819,6000.0
2009-11-13 13:50:00,62.65,62.69,62.61,62.64,27000.0,33.5712,33.5926,33.5498,33.5659,27000.0
2009-11-13 13:55:00,62.64,62.64,62.6,62.6,4500.0,33.5659,33.5659,33.5444,33.5444,4500.0
2009-11-13 14:00:00,62.66,62.66,62.6,62.65,5500.0,33.5766,33.5766,33.5444,33.5712,5500.0
2009-11-13 14:05:00,62.65,62.68,62.62,62.64,6500.0,33.5712,33.5873,33.5551,33.5659,6500.0
2009-11-13 14:10:00,62.63,62.67,62.57,62.62,4000.0,33.5605,33.5819,33.5283,33.5551,4000.0
2009-11-13 14:15:00,62.55,62.62,62.55,62.58,23500.0,33.5176,33.5551,33.5176,33.5337,23500.0
2009-11-13 14:20:00,62.56,62.57,62.51,62.56,3500.0,33.523,33.5283,33.4962,33.523,3500.0
2009-11-13 14:25:00,62.56,62.56,62.5,62.51,10000.0,33.523,33.523,33.4908,33.4962,10000.0
2009-11-13 14:30:00,62.49,62.54,62.42,62.44,51500.0,33.4855,33.5123,33.448,33.4587,51500.0
2009-11-13 14:35:00,62.44,62.46,62.4,62.4,3000.0,33.4587,33.4694,33.4372,33.4372,3000.0
2009-11-13 14:40:00,62.4,62.48,62.39,62.47,16000.0,33.4372,33.4801,33.4319,33.4748,16000.0
2009-11-13 14:45:00,62.44,62.47,62.42,62.46,6000.0,33.4587,33.4748,33.448,33.4694,6000.0
2009-11-13 14:50:00,62.42,62.48,62.41,62.42,8000.0,33.448,33.4801,33.4426,33.448,8000.0
2009-11-13 14:55:00,62.44,62.44,62.27,62.27,60000.0,33.4587,33.4587,33.3676,33.3676,60000.0
2009-11-13 15:00:00,62.3,62.35,62.24,62.29,27000.0,33.3837,33.4105,33.3515,33.3783,27000.0
2009-11-13 15:05:00,62.29,62.44,62.29,62.43,14500.0,33.3783,33.4587,33.3783,33.4533,14500.0
2009-11-13 15:10:00,62.45,62.68,62.45,62.57,63000.0,33.464,33.5873,33.464,33.5283,63000.0
2009-11-13 15:15:00,62.53,62.59,62.53,62.59,6000.0,33.5069,33.5391,33.5069,33.5391,6000.0
2009-11-13 15:20:00,62.56,62.57,62.51,62.51,8500.0,33.523,33.5283,33.4962,33.4962,8500.0
2009-11-13 15:25:00,62.51,62.58,62.5,62.54,6000.0,33.4962,33.5337,33.4908,33.5123,6000.0
2009-11-13 15:30:00,62.57,62.65,62.53,62.64,27500.0,33.5283,33.5712,33.5069,33.5659,27500.0
2009-11-13 15:35:00,62.62,62.65,62.54,62.56,11000.0,33.5551,33.5712,33.5123,33.523,11000.0
2009-11-13 15:40:00,62.58,62.59,62.46,62.59,43000.0,33.5337,33.5391,33.4694,33.5391,43000.0
2009-11-13 15:45:00,62.59,62.69,62.58,62.62,33500.0,33.5391,33.5926,33.5337,33.5551,33500.0
2009-11-13 15:50:00,62.63,62.67,62.56,62.6,26500.0,33.5605,33.5819,33.523,33.5444,26500.0
2009-11-13 15:55:00,62.6,62.75,62.59,62.75,64500.0,33.5444,33.6248,33.5391,33.6248,64500.0
2009-11-16 09:30:00,63.39,63.6,63.2,63.59,32000.0,33.9677,34.0803,33.8659,34.0749,32000.0
2009-11-16 09:35:00,63.6,63.6,63.4,63.52,32500.0,34.0803,34.0803,33.9731,34.0374,32500.0
2009-11-16 09:40:00,63.54,63.9,63.51,63.81,84000.0,34.0481,34.241,34.032,34.1928,84000.0
2009-11-16 09:45:00,63.71,63.71,63.5,63.69,56000.0,34.1392,34.1392,34.0267,34.1285,56000.0
2009-11-16 09:50:00,63.7,63.71,63.54,63.61,36500.0,34.1339,34.1392,34.0481,34.0856,36500.0
2009-11-16 09:55:00,63.6,63.67,63.58,63.6,57000.0,34.0803,34.1178,34.0696,34.0803,57000.0
2009-11-16 10:00:00,63.63,63.87,63.63,63.74,37500.0,34.0963,34.225,34.0963,34.1553,37500.0
2009-11-16 10:05:00,63.77,63.87,63.76,63.82,26500.0,34.1714,34.225,34.166,34.1982,26500.0
2009-11-16 10:10:00,63.83,63.86,63.76,63.76,21500.0,34.2035,34.2196,34.166,34.166,21500.0
2009-11-16 10:15:00,63.79,63.8,63.71,63.75,17500.0,34.1821,34.1874,34.1392,34.1607,17500.0
2009-11-16 10:20:00,63.72,63.78,63.63,63.68,39000.0,34.1446,34.1767,34.0963,34.1231,39000.0
2009-11-16 10:25:00,63.71,63.73,63.62,63.67,12500.0,34.1392,34.1499,34.091,34.1178,12500.0
2009-11-16 10:30:00,63.66,63.7,63.58,63.61,22000.0,34.1124,34.1339,34.0696,34.0856,22000.0
2009-11-16 10:35:00,63.57,63.61,63.5,63.59,40500.0,34.0642,34.0856,34.0267,34.0749,40500.0
2009-11-16 10:40:00,63.62,63.62,63.55,63.6,13000.0,34.091,34.091,34.0535,34.0803,13000.0
2009-11-16 10:45:00,63.64,63.65,63.62,63.64,5500.0,34.1017,34.1071,34.091,34.1017,5500.0
2009-11-16 10:50:00,63.64,63.67,63.55,63.61,15000.0,34.1017,34.1178,34.0535,34.0856,15000.0
2009-11-16 10:55:00,63.6,63.75,63.6,63.73,33500.0,34.0803,34.1607,34.0803,34.1499,33500.0
2009-11-16 11:00:00,63.74,63.79,63.71,63.71,15500.0,34.1553,34.1821,34.1392,34.1392,15500.0
2009-11-16 11:05:00,63.7,63.71,63.53,63.55,53500.0,34.1339,34.1392,34.0428,34.0535,53500.0
2009-11-16 11:10:00,63.59,63.59,63.51,63.55,17000.0,34.0749,34.0749,34.032,34.0535,17000.0
2009-11-16 11:15:00,63.53,63.62,63.53,63.61,5500.0,34.0428,34.091,34.0428,34.0856,5500.0
2009-11-16 11:20:00,63.64,63.69,63.64,63.69,3000.0,34.1017,34.1285,34.1017,34.1285,3000.0
2009-11-16 11:25:00,63.69,63.76,63.69,63.74,12500.0,34.1285,34.166,34.1285,34.1553,12500.0
2009-11-16 11:30:00,63.75,63.84,63.73,63.84,9500.0,34.1607,34.2089,34.1499,34.2089,9500.0
2009-11-16 11:35:00,63.68,63.71,63.68,63.7,5000.0,34.1231,34.1392,34.1231,34.1339,5000.0
2009-11-16 11:40:00,63.7,63.75,63.7,63.75,8000.0,34.1339,34.1607,34.1339,34.1607,8000.0
2009-11-16 11:45:00,63.75,63.76,63.7,63.72,5000.0,34.1607,34.166,34.1339,34.1446,5000.0
2009-11-16 11:50:00,63.71,63.71,63.61,63.65,7500.0,34.1392,34.1392,34.0856,34.1071,7500.0
2009-11-16 11:55:00,63.6,63.6,63.25,63.34,75500.0,34.0803,34.0803,33.8927,33.941,75500.0
2009-11-16 12:00:00,63.38,63.49,63.38,63.43,14000.0,33.9624,34.0213,33.9624,33.9892,14000.0
2009-11-16 12:05:00,63.41,63.59,63.36,63.45,49500.0,33.9785,34.0749,33.9517,33.9999,49500.0
2009-11-16 12:10:00,63.51,63.51,63.36,63.37,22500.0,34.032,34.032,33.9517,33.957,22500.0
2009-11-16 12:15:00,63.37,63.37,63.14,63.26,31000.0,33.957,33.957,33.8338,33.8981,31000.0
2009-11-16 12:20:00,63.27,63.37,63.22,63.37,18000.0,33.9034,33.957,33.8766,33.957,18000.0
2009-11-16 12:25:00,63.34,63.41,63.34,63.35,5500.0,33.941,33.9785,33.941,33.9463,5500.0
2009-11-16 12:30:00,63.37,63.38,63.37,63.38,4500.0,33.957,33.9624,33.957,33.9624,4500.0
2009-11-16 12:35:00,63.47,63.7,63.47,63.55,35000.0,34.0106,34.1339,34.0106,34.0535,35000.0
2009-11-16 12:40:00,63.57,63.67,63.57,63.63,10500.0,34.0642,34.1178,34.0642,34.0963,10500.0
2009-11-16 12:45:00,63.55,63.64,63.55,63.63,6500.0,34.0535,34.1017,34.0535,34.0963,6500.0
2009-11-16 12:50:00,63.67,63.67,63.6,63.63,8500.0,34.1178,34.1178,34.0803,34.0963,8500.0
2009-11-16 12:55:00,63.63,63.8,63.63,63.77,39000.0,34.0963,34.1874,34.0963,34.1714,39000.0
2009-11-16 13:00:00,63.77,63.8,63.75,63.78,20500.0,34.1714,34.1874,34.1607,34.1767,20500.0
2009-11-16 13:05:00,63.8,63.84,63.75,63.8,13000.0,34.1874,34.2089,34.1607,34.1874,13000.0
2009-11-16 13:10:00,63.8,63.85,63.76,63.76,27000.0,34.1874,34.2142,34.166,34.166,27000.0
2009-11-16 13:15:00,63.72,63.72,63.6,63.6,25000.0,34.1446,34.1446,34.0803,34.0803,25000.0
2009-11-16 13:20:00,63.6,63.66,63.6,63.63,5000.0,34.0803,34.1124,34.0803,34.0963,5000.0
2009-11-16 13:25:00,63.61,63.73,63.6,63.73,7000.0,34.0856,34.1499,34.0803,34.1499,7000.0
2009-11-16 13:30:00,63.72,63.8,63.72,63.78,6000.0,34.1446,34.1874,34.1446,34.1767,6000.0
2009-11-16 13:35:00,63.84,63.88,63.81,63.85,19500.0,34.2089,34.2303,34.1928,34.2142,19500.0
2009-11-16 13:40:00,63.83,63.88,63.82,63.88,20000.0,34.2035,34.2303,34.1982,34.2303,20000.0
2009-11-16 13:45:00,63.88,63.93,63.88,63.93,14500.0,34.2303,34.2571,34.2303,34.2571,14500.0
2009-11-16 13:50:00,63.92,63.97,63.91,63.92,39000.0,34.2517,34.2785,34.2464,34.2517,39000.0
2009-11-16 13:55:00,63.94,63.96,63.92,63.93,19500.0,34.2625,34.2732,34.2517,34.2571,19500.0
2009-11-16 14:00:00,63.92,64.13,63.91,64.06,104000.0,34.2517,34.3643,34.2464,34.3268,104000.0
2009-11-16 14:05:00,64.07,64.13,64.02,64.12,62000.0,34.3321,34.3643,34.3053,34.3589,62000.0
2009-11-16 14:10:00,64.11,64.13,64.06,64.11,12500.0,34.3536,34.3643,34.3268,34.3536,12500.0
2009-11-16 14:15:00,64.11,64.25,64.11,64.2,57000.0,34.3536,34.4286,34.3536,34.4018,57000.0
2009-11-16 14:20:00,64.2,64.21,64.12,64.12,34500.0,34.4018,34.4071,34.3589,34.3589,34500.0
2009-11-16 14:25:00,64.11,64.23,64.11,64.23,12000.0,34.3536,34.4179,34.3536,34.4179,12000.0
2009-11-16 14:30:00,64.2,64.28,64.14,64.2,46000.0,34.4018,34.4447,34.3696,34.4018,46000.0
2009-11-16 14:35:00,64.2,64.28,64.2,64.24,13000.0,34.4018,34.4447,34.4018,34.4232,13000.0
2009-11-16 14:40:00,64.24,64.27,64.12,64.15,22500.0,34.4232,34.4393,34.3589,34.375,22500.0
2009-11-16 14:45:00,64.2,64.26,64.14,64.22,9500.0,34.4018,34.4339,34.3696,34.4125,9500.0
2009-11-16 14:50:00,64.18,64.19,64.08,64.08,23000.0,34.3911,34.3964,34.3375,34.3375,23000.0
2009-11-16 14:55:00,64.1,64.14,64.04,64.09,40000.0,34.3482,34.3696,34.316,34.3428,40000.0
2009-11-16 15:00:00,64.15,64.18,64.07,64.14,24500.0,34.375,34.3911,34.3321,34.3696,24500.0
2009-11-16 15:05:00,64.14,64.17,64.02,64.02,24000.0,34.3696,34.3857,34.3053,34.3053,24000.0
2009-11-16 15:10:00,64.0,64.0,63.76,63.76,37500.0,34.2946,34.2946,34.166,34.166,37500.0
2009-11-16 15:15:00,63.78,63.78,63.54,63.55,56000.0,34.1767,34.1767,34.0481,34.0535,56000.0
2009-11-16 15:20:00,63.57,63.64,63.45,63.45,155500.0,34.0642,34.1017,33.9999,33.9999,155500.0
2009-11-16 15:25:00,63.46,63.61,63.44,63.44,65500.0,34.0053,34.0856,33.9945,33.9945,65500.0
2009-11-16 15:30:00,63.45,63.66,63.35,63.49,85000.0,33.9999,34.1124,33.9463,34.0213,85000.0
2009-11-16 15:35:00,63.49,63.65,63.4,63.65,62500.0,34.0213,34.1071,33.9731,34.1071,62500.0
2009-11-16 15:40:00,63.65,63.68,63.34,63.39,112000.0,34.1071,34.1231,33.941,33.9677,112000.0
2009-11-16 15:45:00,63.37,63.45,63.36,63.39,36500.0,33.957,33.9999,33.9517,33.9677,36500.0
2009-11-16 15:50:00,63.38,63.68,63.38,63.61,101000.0,33.9624,34.1231,33.9624,34.0856,101000.0
2009-11-16 15:55:00,63.64,63.7,63.52,63.69,127000.0,34.1017,34.1339,34.0374,34.1285,127000.0
2009-11-17 09:30:00,63.64,64.04,63.64,64.04,55500.0,34.1017,34.316,34.1017,34.316,55500.0
2009-11-17 09:35:00,64.1,64.44,64.07,64.3,147000.0,34.3482,34.5304,34.3321,34.4554,147000.0
2009-11-17 09:40:00,64.34,64.6,64.32,64.53,60500.0,34.4768,34.6161,34.4661,34.5786,60500.0
2009-11-17 09:45:00,64.56,64.57,64.4,64.49,79500.0,34.5947,34.6,34.509,34.5572,79500.0
2009-11-17 09:50:00,64.53,64.89,64.5,64.73,147000.0,34.5786,34.7715,34.5625,34.6858,147000.0
2009-11-17 09:55:00,64.75,64.91,64.6,64.61,67000.0,34.6965,34.7822,34.6161,34.6215,67000.0
2009-11-17 10:00:00,64.6,64.66,64.37,64.37,35000.0,34.6161,34.6483,34.4929,34.4929,35000.0
2009-11-17 10:05:00,64.36,64.54,64.28,64.53,19500.0,34.4875,34.584,34.4447,34.5786,19500.0
2009-11-17 10:10:00,64.53,64.59,64.44,64.53,24500.0,34.5786,34.6108,34.5304,34.5786,24500.0
2009-11-17 10:15:00,64.49,64.63,64.49,64.63,14500.0,34.5572,34.6322,34.5572,34.6322,14500.0
2009-11-17 10:20:00,64.52,64.56,64.43,64.51,30500.0,34.5733,34.5947,34.525,34.5679,30500.0
2009-11-17 10:25:00,64.51,64.56,64.44,64.5,36000.0,34.5679,34.5947,34.5304,34.5625,36000.0
2009-11-17 10:30:00,64.5,64.5,64.37,64.44,47500.0,34.5625,34.5625,34.4929,34.5304,47500.0
2009-11-17 10:35:00,64.47,64.51,64.42,64.42,27500.0,34.5465,34.5679,34.5197,34.5197,27500.0
2009-11-17 10:40:00,64.4,64.41,64.3,64.31,43000.0,34.509,34.5143,34.4554,34.4607,43000.0
2009-11-17 10:45:00,64.36,64.43,64.3,64.3,50000.0,34.4875,34.525,34.4554,34.4554,50000.0
2009-11-17 10:50:00,64.28,64.42,64.2,64.35,66500.0,34.4447,34.5197,34.4018,34.4822,66500.0
2009-11-17 10:55:00,64.31,64.38,64.27,64.33,19500.0,34.4607,34.4982,34.4393,34.4714,19500.0
2009-11-17 11:00:00,64.37,64.37,64.28,64.33,9500.0,34.4929,34.4929,34.4447,34.4714,9500.0
2009-11-17 11:05:00,64.32,64.38,64.28,64.33,23000.0,34.4661,34.4982,34.4447,34.4714,23000.0
2009-11-17 11:10:00,64.28,64.41,64.28,64.28,23000.0,34.4447,34.5143,34.4447,34.4447,23000.0
2009-11-17 11:15:00,64.3,64.3,63.9,63.91,72000.0,34.4554,34.4554,34.241,34.2464,72000.0
2009-11-17 11:20:00,63.88,64.05,63.88,63.9,32500.0,34.2303,34.3214,34.2303,34.241,32500.0
2009-11-17 11:25:00,63.95,63.95,63.9,63.95,4000.0,34.2678,34.2678,34.241,34.2678,4000.0
2009-11-17 11:30:00,63.94,64.06,63.93,64.06,32500.0,34.2625,34.3268,34.2571,34.3268,32500.0
2009-11-17 11:35:00,64.05,64.12,64.04,64.1,12500.0,34.3214,34.3589,34.316,34.3482,12500.0
2009-11-17 11:40:00,64.08,64.08,64.02,64.07,15000.0,34.3375,34.3375,34.3053,34.3321,15000.0
2009-11-17 11:45:00,64.03,64.05,64.0,64.0,2500.0,34.3107,34.3214,34.2946,34.2946,2500.0
2009-11-17 11:50:00,64.04,64.07,64.03,64.07,2500.0,34.316,34.3321,34.3107,34.3321,2500.0
2009-11-17 11:55:00,64.06,64.14,64.04,64.07,12500.0,34.3268,34.3696,34.316,34.3321,12500.0
2009-11-17 12:00:00,64.05,64.05,63.93,63.96,16500.0,34.3214,34.3214,34.2571,34.2732,16500.0
2009-11-17 12:05:00,63.93,63.96,63.87,63.93,12000.0,34.2571,34.2732,34.225,34.2571,12000.0
2009-11-17 12:10:00,63.94,64.0,63.92,63.97,10500.0,34.2625,34.2946,34.2517,34.2785,10500.0
2009-11-17 12:15:00,63.91,63.97,63.9,63.9,6500.0,34.2464,34.2785,34.241,34.241,6500.0
2009-11-17 12:20:00,63.9,64.09,63.9,64.0,12000.0,34.241,34.3428,34.241,34.2946,12000.0
2009-11-17 12:25:00,64.04,64.05,64.03,64.03,10000.0,34.316,34.3214,34.3107,34.3107,10000.0
2009-11-17 12:30:00,64.05,64.15,64.05,64.15,8500.0,34.3214,34.375,34.3214,34.375,8500.0
2009-11-17 12:35:00,64.1,64.18,64.08,64.16,10500.0,34.3482,34.3911,34.3375,34.3803,10500.0
2009-11-17 12:40:00,64.12,64.15,64.05,64.07,32500.0,34.3589,34.375,34.3214,34.3321,32500.0
2009-11-17 12:45:00,64.15,64.15,64.08,64.08,1000.0,34.375,34.375,34.3375,34.3375,1000.0
2009-11-17 12:50:00,64.14,64.19,64.11,64.11,11500.0,34.3696,34.3964,34.3536,34.3536,11500.0
2009-11-17 12:55:00,64.11,64.18,64.07,64.18,26500.0,34.3536,34.3911,34.3321,34.3911,26500.0
2009-11-17 13:00:00,64.13,64.16,64.09,64.09,33500.0,34.3643,34.3803,34.3428,34.3428,33500.0
2009-11-17 13:05:00,64.12,64.15,64.09,64.1,7000.0,34.3589,34.375,34.3428,34.3482,7000.0
2009-11-17 13:10:00,64.08,64.12,64.08,64.12,2500.0,34.3375,34.3589,34.3375,34.3589,2500.0
2009-11-17 13:15:00,64.08,64.2,64.08,64.2,12000.0,34.3375,34.4018,34.3375,34.4018,12000.0
2009-11-17 13:20:00,64.24,64.24,64.17,64.2,19500.0,34.4232,34.4232,34.3857,34.4018,19500.0
2009-11-17 13:25:00,64.2,64.21,64.18,64.18,10500.0,34.4018,34.4071,34.3911,34.3911,10500.0
2009-11-17 13:30:00,64.15,64.25,64.15,64.23,30500.0,34.375,34.4286,34.375,34.4179,30500.0
2009-11-17 13:35:00,64.25,64.25,64.2,64.21,30000.0,34.4286,34.4286,34.4018,34.4071,30000.0
2009-11-17 13:40:00,64.23,64.34,64.21,64.34,16000.0,34.4179,34.4768,34.4071,34.4768,16000.0
2009-11-17 13:45:00,64.32,64.34,64.25,64.28,12000.0,34.4661,34.4768,34.4286,34.4447,12000.0
2009-11-17 13:50:00,64.3,64.33,64.26,64.27,8000.0,34.4554,34.4714,34.4339,34.4393,8000.0
2009-11-17 13:55:00,64.25,64.25,64.2,64.2,13500.0,34.4286,34.4286,34.4018,34.4018,13500.0
2009-11-17 14:00:00,64.21,64.21,64.18,64.18,7500.0,34.4071,34.4071,34.3911,34.3911,7500.0
2009-11-17 14:05:00,64.16,64.23,64.13,64.16,14000.0,34.3803,34.4179,34.3643,34.3803,14000.0
2009-11-17 14:10:00,64.16,64.18,64.08,64.11,8500.0,34.3803,34.3911,34.3375,34.3536,8500.0
2009-11-17 14:15:00,64.1,64.22,64.06,64.22,22000.0,34.3482,34.4125,34.3268,34.4125,22000.0
2009-11-17 14:20:00,64.22,64.31,64.2,64.2,28000.0,34.4125,34.4607,34.4018,34.4018,28000.0
2009-11-17 14:25:00,64.15,64.25,64.15,64.23,22000.0,34.375,34.4286,34.375,34.4179,22000.0
2009-11-17 14:30:00,64.27,64.28,64.17,64.19,12500.0,34.4393,34.4447,34.3857,34.3964,12500.0
2009-11-17 14:35:00,64.22,64.22,64.16,64.18,7000.0,34.4125,34.4125,34.3803,34.3911,7000.0
2009-11-17 14:40:00,64.21,64.29,64.19,64.24,10500.0,34.4071,34.45,34.3964,34.4232,10500.0
2009-11-17 14:45:00,64.24,64.45,64.24,64.27,69000.0,34.4232,34.5357,34.4232,34.4393,69000.0
2009-11-17 14:50:00,64.28,64.34,64.18,64.28,24500.0,34.4447,34.4768,34.3911,34.4447,24500.0
2009-11-17 14:55:00,64.25,64.41,64.24,64.41,14000.0,34.4286,34.5143,34.4232,34.5143,14000.0
2009-11-17 15:00:00,64.35,64.48,64.35,64.44,19500.0,34.4822,34.5518,34.4822,34.5304,19500.0
2009-11-17 15:05:00,64.44,64.52,64.4,64.4,24000.0,34.5304,34.5733,34.509,34.509,24000.0
2009-11-17 15:10:00,64.4,64.44,64.33,64.38,18000.0,34.509,34.5304,34.4714,34.4982,18000.0
2009-11-17 15:15:00,64.32,64.4,64.32,64.33,42500.0,34.4661,34.509,34.4661,34.4714,42500.0
2009-11-17 15:20:00,64.32,64.34,64.3,64.34,31000.0,34.4661,34.4768,34.4554,34.4768,31000.0
2009-11-17 15:25:00,64.32,64.41,64.25,64.25,30000.0,34.4661,34.5143,34.4286,34.4286,30000.0
2009-11-17 15:30:00,64.26,64.36,64.22,64.3,42000.0,34.4339,34.4875,34.4125,34.4554,42000.0
2009-11-17 15:35:00,64.3,64.32,64.17,64.24,26000.0,34.4554,34.4661,34.3857,34.4232,26000.0
2009-11-17 15:40:00,64.21,64.34,64.17,64.22,69500.0,34.4071,34.4768,34.3857,34.4125,69500.0
2009-11-17 15:45:00,64.24,64.55,64.22,64.53,89000.0,34.4232,34.5893,34.4125,34.5786,89000.0
2009-11-17 15:50:00,64.54,64.58,64.39,64.41,146500.0,34.584,34.6054,34.5036,34.5143,146500.0
2009-11-17 15:55:00,64.42,64.84,64.36,64.4,378000.0,34.5197,34.7447,34.4875,34.509,378000.0
2009-11-18 09:30:00,64.75,64.91,64.55,64.75,94000.0,34.6965,34.7822,34.5893,34.6965,94000.0
2009-11-18 09:35:00,64.73,65.0,64.65,64.91,86000.0,34.6858,34.8305,34.6429,34.7822,86000.0
2009-11-18 09:40:00,64.91,65.13,64.85,65.1,67000.0,34.7822,34.9001,34.7501,34.8841,67000.0
2009-11-18 09:45:00,65.07,65.15,64.81,64.85,46500.0,34.868,34.9108,34.7287,34.7501,46500.0
2009-11-18 09:50:00,64.85,64.85,64.69,64.76,39500.0,34.7501,34.7501,34.6644,34.7019,39500.0
2009-11-18 09:55:00,64.78,64.92,64.7,64.78,49000.0,34.7126,34.7876,34.6697,34.7126,49000.0
2009-11-18 10:00:00,64.79,64.94,64.76,64.83,72000.0,34.7179,34.7983,34.7019,34.7394,72000.0
2009-11-18 10:05:00,64.85,64.89,64.76,64.82,93000.0,34.7501,34.7715,34.7019,34.734,93000.0
2009-11-18 10:10:00,64.87,64.87,64.7,64.85,83500.0,34.7608,34.7608,34.6697,34.7501,83500.0
2009-11-18 10:15:00,64.8,64.87,64.8,64.85,30000.0,34.7233,34.7608,34.7233,34.7501,30000.0
2009-11-18 10:20:00,64.84,64.94,64.75,64.75,43500.0,34.7447,34.7983,34.6965,34.6965,43500.0
2009-11-18 10:25:00,64.78,64.78,64.74,64.76,6000.0,34.7126,34.7126,34.6911,34.7019,6000.0
2009-11-18 10:30:00,64.73,64.86,64.64,64.86,59000.0,34.6858,34.7554,34.6376,34.7554,59000.0
2009-11-18 10:35:00,64.82,64.82,64.71,64.71,13500.0,34.734,34.734,34.6751,34.6751,13500.0
2009-11-18 10:40:00,64.74,64.86,64.74,64.8,36500.0,34.6911,34.7554,34.6911,34.7233,36500.0
2009-11-18 10:45:00,64.81,64.81,64.72,64.76,9500.0,34.7287,34.7287,34.6804,34.7019,9500.0
2009-11-18 10:50:00,64.75,64.77,64.72,64.72,8500.0,34.6965,34.7072,34.6804,34.6804,8500.0
2009-11-18 10:55:00,64.72,64.74,64.67,64.74,13000.0,34.6804,34.6911,34.6536,34.6911,13000.0
2009-11-18 11:00:00,64.73,64.82,64.73,64.75,28000.0,34.6858,34.734,34.6858,34.6965,28000.0
2009-11-18 11:05:00,64.77,64.77,64.74,64.77,4500.0,34.7072,34.7072,34.6911,34.7072,4500.0
2009-11-18 11:10:00,64.72,64.77,64.6,64.65,15500.0,34.6804,34.7072,34.6161,34.6429,15500.0
2009-11-18 11:15:00,64.61,64.67,64.6,64.6,13500.0,34.6215,34.6536,34.6161,34.6161,13500.0
2009-11-18 11:20:00,64.62,64.67,64.62,64.63,10000.0,34.6268,34.6536,34.6268,34.6322,10000.0
2009-11-18 11:25:00,64.63,64.71,64.62,64.67,27000.0,34.6322,34.6751,34.6268,34.6536,27000.0
2009-11-18 11:30:00,64.67,64.67,64.6,64.67,25000.0,34.6536,34.6536,34.6161,34.6536,25000.0
2009-11-18 11:35:00,64.67,64.69,64.6,64.69,43000.0,34.6536,34.6644,34.6161,34.6644,43000.0
2009-11-18 11:40:00,64.69,64.75,64.67,64.71,10500.0,34.6644,34.6965,34.6536,34.6751,10500.0
2009-11-18 11:45:00,64.72,64.8,64.72,64.74,20000.0,34.6804,34.7233,34.6804,34.6911,20000.0
2009-11-18 11:50:00,64.75,64.8,64.72,64.72,15500.0,34.6965,34.7233,34.6804,34.6804,15500.0
2009-11-18 11:55:00,64.74,64.74,64.7,64.71,4500.0,34.6911,34.6911,34.6697,34.6751,4500.0
2009-11-18 12:00:00,64.74,64.74,64.69,64.69,4000.0,34.6911,34.6911,34.6644,34.6644,4000.0
2009-11-18 12:05:00,64.72,64.77,64.72,64.77,1000.0,34.6804,34.7072,34.6804,34.7072,1000.0
2009-11-18 12:10:00,64.63,64.68,64.63,64.68,2500.0,34.6322,34.659,34.6322,34.659,2500.0
2009-11-18 12:15:00,64.66,64.66,64.6,64.64,8000.0,34.6483,34.6483,34.6161,34.6376,8000.0
2009-11-18 12:20:00,64.63,64.75,64.6,64.7,41000.0,34.6322,34.6965,34.6161,34.6697,41000.0
2009-11-18 12:25:00,64.73,64.73,64.66,64.7,5000.0,34.6858,34.6858,34.6483,34.6697,5000.0
2009-11-18 12:30:00,64.71,64.75,64.69,64.75,22500.0,34.6751,34.6965,34.6644,34.6965,22500.0
2009-11-18 12:35:00,64.78,64.8,64.75,64.76,6500.0,34.7126,34.7233,34.6965,34.7019,6500.0
2009-11-18 12:40:00,64.78,64.78,64.73,64.73,2000.0,34.7126,34.7126,34.6858,34.6858,2000.0
2009-11-18 12:45:00,64.76,64.8,64.73,64.8,6500.0,34.7019,34.7233,34.6858,34.7233,6500.0
2009-11-18 12:50:00,64.77,64.78,64.67,64.67,6500.0,34.7072,34.7126,34.6536,34.6536,6500.0
2009-11-18 12:55:00,64.68,64.68,64.6,64.62,15500.0,34.659,34.659,34.6161,34.6268,15500.0
2009-11-18 13:00:00,64.62,64.65,64.58,64.63,32000.0,34.6268,34.6429,34.6054,34.6322,32000.0
2009-11-18 13:05:00,64.62,64.66,64.61,64.64,7500.0,34.6268,34.6483,34.6215,34.6376,7500.0
2009-11-18 13:10:00,64.63,64.65,64.6,64.6,10000.0,34.6322,34.6429,34.6161,34.6161,10000.0
2009-11-18 13:15:00,64.63,64.63,64.41,64.41,39000.0,34.6322,34.6322,34.5143,34.5143,39000.0
2009-11-18 13:20:00,64.49,64.57,64.48,64.48,30000.0,34.5572,34.6,34.5518,34.5518,30000.0
2009-11-18 13:25:00,64.42,64.48,64.4,64.4,27000.0,34.5197,34.5518,34.509,34.509,27000.0
2009-11-18 13:30:00,64.43,64.52,64.43,64.46,12500.0,34.525,34.5733,34.525,34.5411,12500.0
2009-11-18 13:35:00,64.46,64.5,64.44,64.5,5500.0,34.5411,34.5625,34.5304,34.5625,5500.0
2009-11-18 13:40:00,64.51,64.55,64.46,64.51,15000.0,34.5679,34.5893,34.5411,34.5679,15000.0
2009-11-18 13:45:00,64.48,64.49,64.35,64.42,26500.0,34.5518,34.5572,34.4822,34.5197,26500.0
2009-11-18 13:50:00,64.42,64.54,64.38,64.51,35500.0,34.5197,34.584,34.4982,34.5679,35500.0
2009-11-18 13:55:00,64.53,64.62,64.53,64.6,18000.0,34.5786,34.6268,34.5786,34.6161,18000.0
2009-11-18 14:00:00,64.6,64.66,64.6,64.64,11000.0,34.6161,34.6483,34.6161,34.6376,11000.0
2009-11-18 14:05:00,64.6,64.67,64.6,64.67,11500.0,34.6161,34.6536,34.6161,34.6536,11500.0
2009-11-18 14:10:00,64.66,64.68,64.6,64.6,10500.0,34.6483,34.659,34.6161,34.6161,10500.0
2009-11-18 14:15:00,64.61,64.67,64.6,64.62,8000.0,34.6215,34.6536,34.6161,34.6268,8000.0
2009-11-18 14:20:00,64.61,64.61,64.57,64.61,9000.0,34.6215,34.6215,34.6,34.6215,9000.0
2009-11-18 14:25:00,64.66,64.67,64.57,64.6,13500.0,34.6483,34.6536,34.6,34.6161,13500.0
2009-11-18 14:30:00,64.63,64.63,64.59,64.63,18500.0,34.6322,34.6322,34.6108,34.6322,18500.0
2009-11-18 14:35:00,64.6,64.63,64.6,64.63,7500.0,34.6161,34.6322,34.6161,34.6322,7500.0
2009-11-18 14:40:00,64.61,64.68,64.61,64.65,9000.0,34.6215,34.659,34.6215,34.6429,9000.0
2009-11-18 14:45:00,64.61,64.64,64.59,64.59,17500.0,34.6215,34.6376,34.6108,34.6108,17500.0
2009-11-18 14:50:00,64.59,64.63,64.54,64.58,30500.0,34.6108,34.6322,34.584,34.6054,30500.0
2009-11-18 14:55:00,64.58,64.62,64.56,64.62,42500.0,34.6054,34.6268,34.5947,34.6268,42500.0
2009-11-18 15:00:00,64.61,64.7,64.6,64.6,62500.0,34.6215,34.6697,34.6161,34.6161,62500.0
2009-11-18 15:05:00,64.62,64.68,64.6,64.6,29500.0,34.6268,34.659,34.6161,34.6161,29500.0
2009-11-18 15:10:00,64.61,64.67,64.6,64.63,31500.0,34.6215,34.6536,34.6161,34.6322,31500.0
2009-11-18 15:15:00,64.64,64.68,64.6,64.6,32500.0,34.6376,34.659,34.6161,34.6161,32500.0
2009-11-18 15:20:00,64.62,64.65,64.61,64.63,21000.0,34.6268,34.6429,34.6215,34.6322,21000.0
2009-11-18 15:25:00,64.61,64.64,64.56,64.56,25500.0,34.6215,34.6376,34.5947,34.5947,25500.0
2009-11-18 15:30:00,64.54,64.65,64.53,64.63,57500.0,34.584,34.6429,34.5786,34.6322,57500.0
2009-11-18 15:35:00,64.62,64.67,64.6,64.61,17000.0,34.6268,34.6536,34.6161,34.6215,17000.0
2009-11-18 15:40:00,64.6,64.67,64.54,64.62,84500.0,34.6161,34.6536,34.584,34.6268,84500.0
2009-11-18 15:45:00,64.6,64.64,64.53,64.6,53500.0,34.6161,34.6376,34.5786,34.6161,53500.0
2009-11-18 15:50:00,64.61,64.7,64.6,64.68,48500.0,34.6215,34.6697,34.6161,34.659,48500.0
2009-11-18 15:55:00,64.69,64.83,64.68,64.83,131000.0,34.6644,34.7394,34.659,34.7394,131000.0
2009-11-19 09:30:00,64.36,64.36,63.73,63.73,63000.0,34.4875,34.4875,34.1499,34.1499,63000.0
2009-11-19 09:35:00,63.81,64.02,63.71,63.71,73000.0,34.1928,34.3053,34.1392,34.1392,73000.0
2009-11-19 09:40:00,63.71,63.79,63.48,63.62,82000.0,34.1392,34.1821,34.016,34.091,82000.0
2009-11-19 09:45:00,63.75,63.84,63.55,63.74,75500.0,34.1607,34.2089,34.0535,34.1553,75500.0
2009-11-19 09:50:00,63.79,63.92,63.73,63.86,57500.0,34.1821,34.2517,34.1499,34.2196,57500.0
2009-11-19 09:55:00,63.89,64.33,63.78,64.29,135000.0,34.2357,34.4714,34.1767,34.45,135000.0
2009-11-19 10:00:00,64.21,64.33,63.78,63.94,114000.0,34.4071,34.4714,34.1767,34.2625,114000.0
2009-11-19 10:05:00,63.88,63.93,63.8,63.85,19000.0,34.2303,34.2571,34.1874,34.2142,19000.0
2009-11-19 10:10:00,63.88,63.95,63.85,63.88,41500.0,34.2303,34.2678,34.2142,34.2303,41500.0
2009-11-19 10:15:00,63.83,63.88,63.76,63.83,61500.0,34.2035,34.2303,34.166,34.2035,61500.0
2009-11-19 10:20:00,63.83,63.98,63.8,63.86,126500.0,34.2035,34.2839,34.1874,34.2196,126500.0
2009-11-19 10:25:00,63.86,63.9,63.71,63.84,62500.0,34.2196,34.241,34.1392,34.2089,62500.0
2009-11-19 10:30:00,63.81,63.87,63.77,63.83,35500.0,34.1928,34.225,34.1714,34.2035,35500.0
2009-11-19 10:35:00,63.82,63.87,63.78,63.84,14000.0,34.1982,34.225,34.1767,34.2089,14000.0
2009-11-19 10:40:00,63.84,63.9,63.78,63.85,17000.0,34.2089,34.241,34.1767,34.2142,17000.0
2009-11-19 10:45:00,63.89,63.89,63.8,63.85,12000.0,34.2357,34.2357,34.1874,34.2142,12000.0
2009-11-19 10:50:00,63.82,63.9,63.77,63.8,33500.0,34.1982,34.241,34.1714,34.1874,33500.0
2009-11-19 10:55:00,63.89,63.9,63.86,63.88,20000.0,34.2357,34.241,34.2196,34.2303,20000.0
2009-11-19 11:00:00,63.88,63.9,63.76,63.77,100000.0,34.2303,34.241,34.166,34.1714,100000.0
2009-11-19 11:05:00,63.8,63.87,63.7,63.85,74000.0,34.1874,34.225,34.1339,34.2142,74000.0
2009-11-19 11:10:00,63.88,63.92,63.79,63.86,12500.0,34.2303,34.2517,34.1821,34.2196,12500.0
2009-11-19 11:15:00,63.82,63.99,63.82,63.96,15500.0,34.1982,34.2893,34.1982,34.2732,15500.0
2009-11-19 11:20:00,63.93,63.97,63.8,63.83,31500.0,34.2571,34.2785,34.1874,34.2035,31500.0
2009-11-19 11:25:00,63.88,64.1,63.88,64.04,22500.0,34.2303,34.3482,34.2303,34.316,22500.0
2009-11-19 11:30:00,64.03,64.1,64.03,64.03,21000.0,34.3107,34.3482,34.3107,34.3107,21000.0
2009-11-19 11:35:00,64.03,64.12,64.02,64.12,16000.0,34.3107,34.3589,34.3053,34.3589,16000.0
2009-11-19 11:40:00,64.08,64.14,64.08,64.11,8000.0,34.3375,34.3696,34.3375,34.3536,8000.0
2009-11-19 11:45:00,64.11,64.2,64.04,64.05,31000.0,34.3536,34.4018,34.316,34.3214,31000.0
2009-11-19 11:50:00,64.08,64.14,64.05,64.14,8500.0,34.3375,34.3696,34.3214,34.3696,8500.0
2009-11-19 11:55:00,64.1,64.27,64.09,64.27,10000.0,34.3482,34.4393,34.3428,34.4393,10000.0
2009-11-19 12:00:00,64.21,64.21,64.02,64.04,39500.0,34.4071,34.4071,34.3053,34.316,39500.0
2009-11-19 12:05:00,64.02,64.07,64.01,64.01,43500.0,34.3053,34.3321,34.3,34.3,43500.0
2009-11-19 12:10:00,64.02,64.08,64.0,64.01,32000.0,34.3053,34.3375,34.2946,34.3,32000.0
2009-11-19 12:15:00,64.04,64.13,64.04,64.1,43500.0,34.316,34.3643,34.316,34.3482,43500.0
2009-11-19 12:20:00,64.1,64.14,64.05,64.14,40000.0,34.3482,34.3696,34.3214,34.3696,40000.0
2009-11-19 12:25:00,64.07,64.21,64.05,64.21,19500.0,34.3321,34.4071,34.3214,34.4071,19500.0
2009-11-19 12:30:00,64.22,64.3,64.14,64.19,22000.0,34.4125,34.4554,34.3696,34.3964,22000.0
2009-11-19 12:35:00,64.2,64.24,64.2,64.24,13500.0,34.4018,34.4232,34.4018,34.4232,13500.0
2009-11-19 12:40:00,64.25,64.28,64.25,64.28,12500.0,34.4286,34.4447,34.4286,34.4447,12500.0
2009-11-19 12:45:00,64.27,64.27,64.11,64.19,72500.0,34.4393,34.4393,34.3536,34.3964,72500.0
2009-11-19 12:50:00,64.17,64.23,64.14,64.16,34500.0,34.3857,34.4179,34.3696,34.3803,34500.0
2009-11-19 12:55:00,64.18,64.25,64.16,64.22,10500.0,34.3911,34.4286,34.3803,34.4125,10500.0
2009-11-19 13:00:00,64.22,64.22,64.2,64.2,6500.0,34.4125,34.4125,34.4018,34.4018,6500.0
2009-11-19 13:05:00,64.2,64.24,64.2,64.2,8500.0,34.4018,34.4232,34.4018,34.4018,8500.0
2009-11-19 13:10:00,64.2,64.23,64.13,64.2,49500.0,34.4018,34.4179,34.3643,34.4018,49500.0
2009-11-19 13:15:00,64.2,64.25,64.08,64.2,38500.0,34.4018,34.4286,34.3375,34.4018,38500.0
2009-11-19 13:20:00,64.23,64.27,64.18,64.27,28500.0,34.4179,34.4393,34.3911,34.4393,28500.0
2009-11-19 13:25:00,64.2,64.25,64.18,64.18,20000.0,34.4018,34.4286,34.3911,34.3911,20000.0
2009-11-19 13:30:00,64.19,64.21,64.16,64.2,21000.0,34.3964,34.4071,34.3803,34.4018,21000.0
2009-11-19 13:35:00,64.22,64.26,64.17,64.17,22500.0,34.4125,34.4339,34.3857,34.3857,22500.0
2009-11-19 13:40:00,64.18,64.24,64.09,64.09,14500.0,34.3911,34.4232,34.3428,34.3428,14500.0
2009-11-19 13:45:00,64.1,64.2,64.1,64.17,10000.0,34.3482,34.4018,34.3482,34.3857,10000.0
2009-11-19 13:50:00,64.18,64.23,64.17,64.23,13000.0,34.3911,34.4179,34.3857,34.4179,13000.0
2009-11-19 13:55:00,64.23,64.24,64.18,64.19,21000.0,34.4179,34.4232,34.3911,34.3964,21000.0
2009-11-19 14:00:00,64.17,64.19,64.08,64.08,8000.0,34.3857,34.3964,34.3375,34.3375,8000.0
2009-11-19 14:05:00,64.1,64.13,64.04,64.09,59500.0,34.3482,34.3643,34.316,34.3428,59500.0
2009-11-19 14:10:00,64.1,64.12,64.05,64.08,55000.0,34.3482,34.3589,34.3214,34.3375,55000.0
2009-11-19 14:15:00,64.07,64.09,64.06,64.06,19500.0,34.3321,34.3428,34.3268,34.3268,19500.0
2009-11-19 14:20:00,64.06,64.13,64.06,64.07,46000.0,34.3268,34.3643,34.3268,34.3321,46000.0
2009-11-19 14:25:00,64.13,64.16,64.11,64.16,4000.0,34.3643,34.3803,34.3536,34.3803,4000.0
2009-11-19 14:30:00,64.1,64.13,63.95,64.07,69500.0,34.3482,34.3643,34.2678,34.3321,69500.0
2009-11-19 14:35:00,64.1,64.11,64.05,64.11,4500.0,34.3482,34.3536,34.3214,34.3536,4500.0
2009-11-19 14:40:00,64.1,64.2,64.1,64.15,18500.0,34.3482,34.4018,34.3482,34.375,18500.0
2009-11-19 14:45:00,64.12,64.12,63.98,63.99,12000.0,34.3589,34.3589,34.2839,34.2893,12000.0
2009-11-19 14:50:00,64.03,64.28,64.03,64.12,61500.0,34.3107,34.4447,34.3107,34.3589,61500.0
2009-11-19 14:55:00,64.15,64.17,64.06,64.06,20500.0,34.375,34.3857,34.3268,34.3268,20500.0
2009-11-19 15:00:00,64.08,64.08,64.01,64.03,32500.0,34.3375,34.3375,34.3,34.3107,32500.0
2009-11-19 15:05:00,64.06,64.1,64.03,64.08,31500.0,34.3268,34.3482,34.3107,34.3375,31500.0
2009-11-19 15:10:00,64.1,64.16,64.07,64.13,23500.0,34.3482,34.3803,34.3321,34.3643,23500.0
2009-11-19 15:15:00,64.11,64.16,64.09,64.15,10500.0,34.3536,34.3803,34.3428,34.375,10500.0
2009-11-19 15:20:00,64.14,64.14,64.09,64.09,7000.0,34.3696,34.3696,34.3428,34.3428,7000.0
2009-11-19 15:25:00,64.09,64.12,64.08,64.11,16000.0,34.3428,34.3589,34.3375,34.3536,16000.0
2009-11-19 15:30:00,64.15,64.2,64.06,64.17,32000.0,34.375,34.4018,34.3268,34.3857,32000.0
2009-11-19 15:35:00,64.19,64.19,64.11,64.16,21500.0,34.3964,34.3964,34.3536,34.3803,21500.0
2009-11-19 15:40:00,64.17,64.22,64.07,64.18,64500.0,34.3857,34.4125,34.3321,34.3911,64500.0
2009-11-19 15:45:00,64.19,64.47,64.15,64.41,131500.0,34.3964,34.5465,34.375,34.5143,131500.0
2009-11-19 15:50:00,64.44,64.47,64.28,64.29,139500.0,34.5304,34.5465,34.4447,34.45,139500.0
2009-11-19 15:55:00,64.33,64.46,64.33,64.39,192500.0,34.4714,34.5411,34.4714,34.5036,192500.0
2009-11-20 09:30:00,64.22,64.35,63.37,63.5,362000.0,34.4125,34.4822,33.957,34.0267,362000.0
2009-11-20 09:35:00,63.51,64.22,63.5,64.09,65500.0,34.032,34.4125,34.0267,34.3428,65500.0
2009-11-20 09:40:00,64.06,65.09,64.03,64.35,141500.0,34.3268,34.8787,34.3107,34.4822,141500.0
2009-11-20 09:45:00,64.39,64.44,64.22,64.33,29500.0,34.5036,34.5304,34.4125,34.4714,29500.0
2009-11-20 09:50:00,64.38,64.58,64.24,64.24,16000.0,34.4982,34.6054,34.4232,34.4232,16000.0
2009-11-20 09:55:00,64.24,64.31,64.21,64.27,10500.0,34.4232,34.4607,34.4071,34.4393,10500.0
2009-11-20 10:00:00,64.23,64.44,64.2,64.38,53500.0,34.4179,34.5304,34.4018,34.4982,53500.0
2009-11-20 10:05:00,64.36,64.36,64.1,64.26,72500.0,34.4875,34.4875,34.3482,34.4339,72500.0
2009-11-20 10:10:00,64.21,64.45,64.21,64.38,20500.0,34.4071,34.5357,34.4071,34.4982,20500.0
2009-11-20 10:15:00,64.38,64.39,64.24,64.29,8000.0,34.4982,34.5036,34.4232,34.45,8000.0
2009-11-20 10:20:00,64.38,64.38,64.25,64.35,17500.0,34.4982,34.4982,34.4286,34.4822,17500.0
2009-11-20 10:25:00,64.4,64.53,64.34,64.53,24000.0,34.509,34.5786,34.4768,34.5786,24000.0
2009-11-20 10:30:00,64.54,64.58,64.36,64.39,32500.0,34.584,34.6054,34.4875,34.5036,32500.0
2009-11-20 10:35:00,64.38,64.41,64.24,64.24,18500.0,34.4982,34.5143,34.4232,34.4232,18500.0
2009-11-20 10:40:00,64.28,64.32,64.22,64.3,24000.0,34.4447,34.4661,34.4125,34.4554,24000.0
2009-11-20 10:45:00,64.32,64.38,64.28,64.3,11000.0,34.4661,34.4982,34.4447,34.4554,11000.0
2009-11-20 10:50:00,64.33,64.37,64.29,64.35,20500.0,34.4714,34.4929,34.45,34.4822,20500.0
2009-11-20 10:55:00,64.3,64.34,64.25,64.27,35000.0,34.4554,34.4768,34.4286,34.4393,35000.0
2009-11-20 11:00:00,64.3,64.3,64.25,64.26,21000.0,34.4554,34.4554,34.4286,34.4339,21000.0
2009-11-20 11:05:00,64.25,64.33,64.25,64.26,23500.0,34.4286,34.4714,34.4286,34.4339,23500.0
2009-11-20 11:10:00,64.31,64.31,64.24,64.28,23000.0,34.4607,34.4607,34.4232,34.4447,23000.0
2009-11-20 11:15:00,64.3,64.36,64.27,64.31,28500.0,34.4554,34.4875,34.4393,34.4607,28500.0
2009-11-20 11:20:00,64.33,64.6,64.31,64.45,53000.0,34.4714,34.6161,34.4607,34.5357,53000.0
2009-11-20 11:25:00,64.47,64.52,64.37,64.37,23000.0,34.5465,34.5733,34.4929,34.4929,23000.0
2009-11-20 11:30:00,64.4,64.43,64.32,64.39,12500.0,34.509,34.525,34.4661,34.5036,12500.0
2009-11-20 11:35:00,64.31,64.4,64.3,64.39,24500.0,34.4607,34.509,34.4554,34.5036,24500.0
2009-11-20 11:40:00,64.37,64.49,64.31,64.48,13000.0,34.4929,34.5572,34.4607,34.5518,13000.0
2009-11-20 11:45:00,64.46,64.7,64.46,64.57,15000.0,34.5411,34.6697,34.5411,34.6,15000.0
2009-11-20 11:50:00,64.56,64.6,64.5,64.54,12000.0,34.5947,34.6161,34.5625,34.584,12000.0
2009-11-20 11:55:00,64.56,64.67,64.54,64.54,67500.0,34.5947,34.6536,34.584,34.584,67500.0
2009-11-20 12:00:00,64.47,64.5,64.4,64.47,16000.0,34.5465,34.5625,34.509,34.5465,16000.0
2009-11-20 12:05:00,64.5,64.54,64.5,64.54,2000.0,34.5625,34.584,34.5625,34.584,2000.0
2009-11-20 12:10:00,64.48,64.54,64.48,64.51,6500.0,34.5518,34.584,34.5518,34.5679,6500.0
2009-11-20 12:15:00,64.54,64.54,64.48,64.51,9500.0,34.584,34.584,34.5518,34.5679,9500.0
2009-11-20 12:20:00,64.51,64.55,64.48,64.55,28000.0,34.5679,34.5893,34.5518,34.5893,28000.0
2009-11-20 12:25:00,64.55,64.6,64.51,64.6,20000.0,34.5893,34.6161,34.5679,34.6161,20000.0
2009-11-20 12:30:00,64.6,64.6,64.57,64.58,14000.0,34.6161,34.6161,34.6,34.6054,14000.0
2009-11-20 12:35:00,64.57,64.61,64.56,64.61,15000.0,34.6,34.6215,34.5947,34.6215,15000.0
2009-11-20 12:40:00,64.58,64.65,64.58,64.6,9000.0,34.6054,34.6429,34.6054,34.6161,9000.0
2009-11-20 12:45:00,64.61,64.62,64.6,64.6,12000.0,34.6215,34.6268,34.6161,34.6161,12000.0
2009-11-20 12:50:00,64.6,64.64,64.59,64.62,15500.0,34.6161,34.6376,34.6108,34.6268,15500.0
2009-11-20 12:55:00,64.62,64.65,64.61,64.64,11500.0,34.6268,34.6429,34.6215,34.6376,11500.0
2009-11-20 13:00:00,64.62,64.66,64.62,64.66,15500.0,34.6268,34.6483,34.6268,34.6483,15500.0
2009-11-20 13:05:00,64.65,64.76,64.63,64.75,61000.0,34.6429,34.7019,34.6322,34.6965,61000.0
2009-11-20 13:10:00,64.75,64.76,64.73,64.75,17500.0,34.6965,34.7019,34.6858,34.6965,17500.0
2009-11-20 13:15:00,64.75,64.78,64.74,64.75,29500.0,34.6965,34.7126,34.6911,34.6965,29500.0
2009-11-20 13:20:00,64.75,64.75,64.68,64.7,28000.0,34.6965,34.6965,34.659,34.6697,28000.0
2009-11-20 13:25:00,64.7,64.73,64.66,64.66,18500.0,34.6697,34.6858,34.6483,34.6483,18500.0
2009-11-20 13:30:00,64.64,64.68,64.62,64.64,6000.0,34.6376,34.659,34.6268,34.6376,6000.0
2009-11-20 13:35:00,64.61,64.63,64.51,64.56,26500.0,34.6215,34.6322,34.5679,34.5947,26500.0
2009-11-20 13:40:00,64.53,64.62,64.52,64.62,24500.0,34.5786,34.6268,34.5733,34.6268,24500.0
2009-11-20 13:45:00,64.64,64.75,64.6,64.69,18000.0,34.6376,34.6965,34.6161,34.6644,18000.0
2009-11-20 13:50:00,64.7,64.71,64.66,64.66,10500.0,34.6697,34.6751,34.6483,34.6483,10500.0
2009-11-20 13:55:00,64.66,64.66,64.55,64.58,60500.0,34.6483,34.6483,34.5893,34.6054,60500.0
2009-11-20 14:00:00,64.58,64.61,64.57,64.6,30500.0,34.6054,34.6215,34.6,34.6161,30500.0
2009-11-20 14:05:00,64.58,64.58,64.5,64.53,17500.0,34.6054,34.6054,34.5625,34.5786,17500.0
2009-11-20 14:10:00,64.53,64.56,64.51,64.54,15000.0,34.5786,34.5947,34.5679,34.584,15000.0
2009-11-20 14:15:00,64.53,64.53,64.5,64.5,6500.0,34.5786,34.5786,34.5625,34.5625,6500.0
2009-11-20 14:20:00,64.46,64.57,64.46,64.57,19000.0,34.5411,34.6,34.5411,34.6,19000.0
2009-11-20 14:25:00,64.56,64.56,64.48,64.53,10500.0,34.5947,34.5947,34.5518,34.5786,10500.0
2009-11-20 14:30:00,64.47,64.54,64.47,64.54,8500.0,34.5465,34.584,34.5465,34.584,8500.0
2009-11-20 14:35:00,64.55,64.61,64.53,64.58,39500.0,34.5893,34.6215,34.5786,34.6054,39500.0
2009-11-20 14:40:00,64.58,64.62,64.54,64.54,36500.0,34.6054,34.6268,34.584,34.584,36500.0
2009-11-20 14:45:00,64.54,64.57,64.54,64.56,24500.0,34.584,34.6,34.584,34.5947,24500.0
2009-11-20 14:50:00,64.56,64.59,64.56,64.58,15500.0,34.5947,34.6108,34.5947,34.6054,15500.0
2009-11-20 14:55:00,64.58,64.58,64.55,64.55,6500.0,34.6054,34.6054,34.5893,34.5893,6500.0
2009-11-20 15:00:00,64.55,64.61,64.55,64.61,40500.0,34.5893,34.6215,34.5893,34.6215,40500.0
2009-11-20 15:05:00,64.61,64.62,64.55,64.57,17500.0,34.6215,34.6268,34.5893,34.6,17500.0
2009-11-20 15:10:00,64.55,64.6,64.54,64.57,14000.0,34.5893,34.6161,34.584,34.6,14000.0
2009-11-20 15:15:00,64.55,64.55,64.53,64.55,19500.0,34.5893,34.5893,34.5786,34.5893,19500.0
2009-11-20 15:20:00,64.55,64.59,64.55,64.57,14500.0,34.5893,34.6108,34.5893,34.6,14500.0
2009-11-20 15:25:00,64.56,64.56,64.48,64.56,23500.0,34.5947,34.5947,34.5518,34.5947,23500.0
2009-11-20 15:30:00,64.54,64.55,64.48,64.55,27000.0,34.584,34.5893,34.5518,34.5893,27000.0
2009-11-20 15:35:00,64.55,64.63,64.53,64.6,102500.0,34.5893,34.6322,34.5786,34.6161,102500.0
2009-11-20 15:40:00,64.6,64.62,64.54,64.59,85500.0,34.6161,34.6268,34.584,34.6108,85500.0
2009-11-20 15:45:00,64.59,64.62,64.48,64.51,79000.0,34.6108,34.6268,34.5518,34.5679,79000.0
2009-11-20 15:50:00,64.51,64.54,64.46,64.52,92000.0,34.5679,34.584,34.5411,34.5733,92000.0
2009-11-20 15:55:00,64.55,64.72,64.52,64.68,178500.0,34.5893,34.6804,34.5733,34.659,178500.0
2009-11-23 09:30:00,65.27,65.78,65.2,65.42,131000.0,34.9751,35.2484,34.9376,35.0555,131000.0
2009-11-23 09:35:00,65.34,65.58,65.34,65.43,20500.0,35.0127,35.1413,35.0127,35.0609,20500.0
2009-11-23 09:40:00,65.43,65.57,65.41,65.41,46500.0,35.0609,35.1359,35.0502,35.0502,46500.0
2009-11-23 09:45:00,65.47,65.56,65.23,65.34,119000.0,35.0823,35.1305,34.9537,35.0127,119000.0
2009-11-23 09:50:00,65.31,65.45,65.3,65.45,52500.0,34.9966,35.0716,34.9912,35.0716,52500.0
2009-11-23 09:55:00,65.45,65.56,65.26,65.56,41000.0,35.0716,35.1305,34.9698,35.1305,41000.0
2009-11-23 10:00:00,65.49,65.71,65.34,65.55,54500.0,35.093,35.2109,35.0127,35.1252,54500.0
2009-11-23 10:05:00,65.54,65.75,65.54,65.75,31000.0,35.1198,35.2324,35.1198,35.2324,31000.0
2009-11-23 10:10:00,65.71,65.74,65.55,65.73,62000.0,35.2109,35.227,35.1252,35.2216,62000.0
2009-11-23 10:15:00,65.63,65.69,65.59,65.59,26500.0,35.1681,35.2002,35.1466,35.1466,26500.0
2009-11-23 10:20:00,65.59,65.61,65.5,65.58,23000.0,35.1466,35.1573,35.0984,35.1413,23000.0
2009-11-23 10:25:00,65.55,65.68,65.52,65.62,23500.0,35.1252,35.1948,35.1091,35.1627,23500.0
2009-11-23 10:30:00,65.59,65.68,65.56,65.57,46500.0,35.1466,35.1948,35.1305,35.1359,46500.0
2009-11-23 10:35:00,65.62,65.72,65.62,65.7,32000.0,35.1627,35.2163,35.1627,35.2056,32000.0
2009-11-23 10:40:00,65.62,65.68,65.59,65.68,16000.0,35.1627,35.1948,35.1466,35.1948,16000.0
2009-11-23 10:45:00,65.65,65.66,65.52,65.61,34500.0,35.1788,35.1841,35.1091,35.1573,34500.0
2009-11-23 10:50:00,65.61,65.75,65.61,65.62,21000.0,35.1573,35.2324,35.1573,35.1627,21000.0
2009-11-23 10:55:00,65.61,65.78,65.61,65.73,33000.0,35.1573,35.2484,35.1573,35.2216,33000.0
2009-11-23 11:00:00,65.67,65.74,65.61,65.66,17500.0,35.1895,35.227,35.1573,35.1841,17500.0
2009-11-23 11:05:00,65.64,65.66,65.61,65.62,15500.0,35.1734,35.1841,35.1573,35.1627,15500.0
2009-11-23 11:10:00,65.64,65.8,65.64,65.79,55500.0,35.1734,35.2591,35.1734,35.2538,55500.0
2009-11-23 11:15:00,65.77,65.77,65.7,65.74,24500.0,35.2431,35.2431,35.2056,35.227,24500.0
2009-11-23 11:20:00,65.74,65.94,65.74,65.88,52500.0,35.227,35.3342,35.227,35.302,52500.0
2009-11-23 11:25:00,65.91,65.98,65.84,65.94,34500.0,35.3181,35.3556,35.2806,35.3342,34500.0
2009-11-23 11:30:00,65.93,65.98,65.88,65.89,21000.0,35.3288,35.3556,35.302,35.3074,21000.0
2009-11-23 11:35:00,65.87,65.9,65.86,65.86,14500.0,35.2967,35.3127,35.2913,35.2913,14500.0
2009-11-23 11:40:00,65.8,65.8,65.72,65.75,18500.0,35.2591,35.2591,35.2163,35.2324,18500.0
2009-11-23 11:45:00,65.77,65.78,65.69,65.71,23000.0,35.2431,35.2484,35.2002,35.2109,23000.0
2009-11-23 11:50:00,65.71,65.74,65.67,65.7,33000.0,35.2109,35.227,35.1895,35.2056,33000.0
2009-11-23 11:55:00,65.72,65.73,65.55,65.58,51500.0,35.2163,35.2216,35.1252,35.1413,51500.0
2009-11-23 12:00:00,65.56,65.67,65.56,65.67,15000.0,35.1305,35.1895,35.1305,35.1895,15000.0
2009-11-23 12:05:00,65.67,65.75,65.62,65.75,28500.0,35.1895,35.2324,35.1627,35.2324,28500.0
2009-11-23 12:10:00,65.75,65.75,65.67,65.67,13000.0,35.2324,35.2324,35.1895,35.1895,13000.0
2009-11-23 12:15:00,65.67,65.68,65.57,65.6,42000.0,35.1895,35.1948,35.1359,35.152,42000.0
2009-11-23 12:20:00,65.57,65.58,65.54,65.57,6500.0,35.1359,35.1413,35.1198,35.1359,6500.0
2009-11-23 12:25:00,65.52,65.57,65.52,65.52,5000.0,35.1091,35.1359,35.1091,35.1091,5000.0
2009-11-23 12:30:00,65.52,65.52,65.4,65.42,15000.0,35.1091,35.1091,35.0448,35.0555,15000.0
2009-11-23 12:35:00,65.45,65.59,65.44,65.5,27500.0,35.0716,35.1466,35.0662,35.0984,27500.0
2009-11-23 12:40:00,65.49,65.56,65.46,65.46,13500.0,35.093,35.1305,35.077,35.077,13500.0
2009-11-23 12:45:00,65.46,65.56,65.38,65.4,18000.0,35.077,35.1305,35.0341,35.0448,18000.0
2009-11-23 12:50:00,65.4,65.41,65.36,65.37,11500.0,35.0448,35.0502,35.0234,35.0287,11500.0
2009-11-23 12:55:00,65.37,65.44,65.35,65.38,11500.0,35.0287,35.0662,35.018,35.0341,11500.0
2009-11-23 13:00:00,65.39,65.42,65.33,65.33,34000.0,35.0394,35.0555,35.0073,35.0073,34000.0
2009-11-23 13:05:00,65.31,65.41,65.31,65.38,10500.0,34.9966,35.0502,34.9966,35.0341,10500.0
2009-11-23 13:10:00,65.41,65.42,65.31,65.31,16500.0,35.0502,35.0555,34.9966,34.9966,16500.0
2009-11-23 13:15:00,65.32,65.32,65.21,65.27,15000.0,35.0019,35.0019,34.943,34.9751,15000.0
2009-11-23 13:20:00,65.26,65.35,65.21,65.26,23000.0,34.9698,35.018,34.943,34.9698,23000.0
2009-11-23 13:25:00,65.28,65.28,65.1,65.11,16000.0,34.9805,34.9805,34.8841,34.8894,16000.0
2009-11-23 13:30:00,65.14,65.15,65.0,65.1,34000.0,34.9055,34.9108,34.8305,34.8841,34000.0
2009-11-23 13:35:00,65.1,65.16,65.07,65.14,9000.0,34.8841,34.9162,34.868,34.9055,9000.0
2009-11-23 13:40:00,65.14,65.17,65.02,65.02,33500.0,34.9055,34.9216,34.8412,34.8412,33500.0
2009-11-23 13:45:00,65.02,65.1,65.0,65.02,13000.0,34.8412,34.8841,34.8305,34.8412,13000.0
2009-11-23 13:50:00,65.03,65.03,64.86,64.86,35000.0,34.8465,34.8465,34.7554,34.7554,35000.0
2009-11-23 13:55:00,64.86,64.96,64.83,64.91,23000.0,34.7554,34.809,34.7394,34.7822,23000.0
2009-11-23 14:00:00,64.9,64.93,64.8,64.82,37500.0,34.7769,34.793,34.7233,34.734,37500.0
2009-11-23 14:05:00,64.85,64.91,64.83,64.84,28000.0,34.7501,34.7822,34.7394,34.7447,28000.0
2009-11-23 14:10:00,64.84,64.84,64.74,64.76,31500.0,34.7447,34.7447,34.6911,34.7019,31500.0
2009-11-23 14:15:00,64.76,64.8,64.7,64.76,42000.0,34.7019,34.7233,34.6697,34.7019,42000.0
2009-11-23 14:20:00,64.76,64.86,64.75,64.83,22500.0,34.7019,34.7554,34.6965,34.7394,22500.0
2009-11-23 14:25:00,64.81,64.91,64.78,64.88,21000.0,34.7287,34.7822,34.7126,34.7662,21000.0
2009-11-23 14:30:00,64.87,64.91,64.86,64.9,14000.0,34.7608,34.7822,34.7554,34.7769,14000.0
2009-11-23 14:35:00,64.9,64.94,64.88,64.89,17500.0,34.7769,34.7983,34.7662,34.7715,17500.0
2009-11-23 14:40:00,64.96,64.96,64.88,64.94,13500.0,34.809,34.809,34.7662,34.7983,13500.0
2009-11-23 14:45:00,64.9,64.99,64.9,64.98,14500.0,34.7769,34.8251,34.7769,34.8197,14500.0
2009-11-23 14:50:00,64.97,64.97,64.86,64.86,20500.0,34.8144,34.8144,34.7554,34.7554,20500.0
2009-11-23 14:55:00,64.89,64.89,64.86,64.86,9500.0,34.7715,34.7715,34.7554,34.7554,9500.0
2009-11-23 15:00:00,64.87,64.94,64.83,64.93,41000.0,34.7608,34.7983,34.7394,34.793,41000.0
2009-11-23 15:05:00,64.89,65.0,64.88,64.96,27000.0,34.7715,34.8305,34.7662,34.809,27000.0
2009-11-23 15:10:00,64.97,65.0,64.91,65.0,44000.0,34.8144,34.8305,34.7822,34.8305,44000.0
2009-11-23 15:15:00,65.0,65.0,64.88,64.93,25000.0,34.8305,34.8305,34.7662,34.793,25000.0
2009-11-23 15:20:00,64.92,64.96,64.83,64.83,62000.0,34.7876,34.809,34.7394,34.7394,62000.0
2009-11-23 15:25:00,64.83,64.84,64.52,64.59,92000.0,34.7394,34.7447,34.5733,34.6108,92000.0
2009-11-23 15:30:00,64.58,64.79,64.56,64.6,72500.0,34.6054,34.7179,34.5947,34.6161,72500.0
2009-11-23 15:35:00,64.6,64.66,64.54,64.62,40500.0,34.6161,34.6483,34.584,34.6268,40500.0
2009-11-23 15:40:00,64.64,64.64,64.36,64.39,146000.0,34.6376,34.6376,34.4875,34.5036,146000.0
2009-11-23 15:45:00,64.45,64.55,64.23,64.48,100500.0,34.5357,34.5893,34.4179,34.5518,100500.0
2009-11-23 15:50:00,64.51,64.57,64.48,64.56,63500.0,34.5679,34.6,34.5518,34.5947,63500.0
2009-11-23 15:55:00,64.56,64.74,64.53,64.73,120500.0,34.5947,34.6911,34.5786,34.6858,120500.0
2009-11-24 09:30:00,64.89,64.89,64.13,64.21,49000.0,34.7715,34.7715,34.3643,34.4071,49000.0
2009-11-24 09:35:00,64.16,64.25,63.74,64.1,64500.0,34.3803,34.4286,34.1553,34.3482,64500.0
2009-11-24 09:40:00,63.98,64.15,63.66,63.79,105000.0,34.2839,34.375,34.1124,34.1821,105000.0
2009-11-24 09:45:00,63.67,63.83,63.6,63.81,108500.0,34.1178,34.2035,34.0803,34.1928,108500.0
2009-11-24 09:50:00,63.82,63.83,63.6,63.76,79000.0,34.1982,34.2035,34.0803,34.166,79000.0
2009-11-24 09:55:00,63.74,63.94,63.66,63.86,53000.0,34.1553,34.2625,34.1124,34.2196,53000.0
2009-11-24 10:00:00,63.96,64.25,63.85,64.08,69000.0,34.2732,34.4286,34.2142,34.3375,69000.0
2009-11-24 10:05:00,64.08,64.14,64.0,64.06,20000.0,34.3375,34.3696,34.2946,34.3268,20000.0
2009-11-24 10:10:00,64.01,64.35,64.0,64.29,59000.0,34.3,34.4822,34.2946,34.45,59000.0
2009-11-24 10:15:00,64.32,64.53,64.32,64.42,47000.0,34.4661,34.5786,34.4661,34.5197,47000.0
2009-11-24 10:20:00,64.48,64.48,64.38,64.38,17500.0,34.5518,34.5518,34.4982,34.4982,17500.0
2009-11-24 10:25:00,64.37,64.37,64.28,64.29,12500.0,34.4929,34.4929,34.4447,34.45,12500.0
2009-11-24 10:30:00,64.3,64.4,64.2,64.4,46500.0,34.4554,34.509,34.4018,34.509,46500.0
2009-11-24 10:35:00,64.36,64.58,64.32,64.56,36000.0,34.4875,34.6054,34.4661,34.5947,36000.0
2009-11-24 10:40:00,64.54,64.64,64.5,64.54,22500.0,34.584,34.6376,34.5625,34.584,22500.0
2009-11-24 10:45:00,64.55,64.62,64.46,64.46,17000.0,34.5893,34.6268,34.5411,34.5411,17000.0
2009-11-24 10:50:00,64.5,64.51,64.36,64.46,42000.0,34.5625,34.5679,34.4875,34.5411,42000.0
2009-11-24 10:55:00,64.45,64.46,64.41,64.44,2500.0,34.5357,34.5411,34.5143,34.5304,2500.0
2009-11-24 11:00:00,64.41,64.44,64.32,64.44,13500.0,34.5143,34.5304,34.4661,34.5304,13500.0
2009-11-24 11:05:00,64.44,64.55,64.43,64.49,7000.0,34.5304,34.5893,34.525,34.5572,7000.0
2009-11-24 11:10:00,64.48,64.48,64.36,64.36,22500.0,34.5518,34.5518,34.4875,34.4875,22500.0
2009-11-24 11:15:00,64.32,64.34,64.13,64.2,32000.0,34.4661,34.4768,34.3643,34.4018,32000.0
2009-11-24 11:20:00,64.14,64.16,64.04,64.07,15500.0,34.3696,34.3803,34.316,34.3321,15500.0
2009-11-24 11:25:00,64.09,64.1,64.04,64.07,6500.0,34.3428,34.3482,34.316,34.3321,6500.0
2009-11-24 11:30:00,64.04,64.16,64.03,64.16,17500.0,34.316,34.3803,34.3107,34.3803,17500.0
2009-11-24 11:35:00,64.1,64.12,64.08,64.12,7000.0,34.3482,34.3589,34.3375,34.3589,7000.0
2009-11-24 11:40:00,64.11,64.12,64.07,64.07,4000.0,34.3536,34.3589,34.3321,34.3321,4000.0
2009-11-24 11:45:00,64.07,64.12,64.06,64.09,8000.0,34.3321,34.3589,34.3268,34.3428,8000.0
2009-11-24 11:50:00,64.07,64.17,64.07,64.17,10000.0,34.3321,34.3857,34.3321,34.3857,10000.0
2009-11-24 11:55:00,64.13,64.13,64.13,64.13,500.0,34.3643,34.3643,34.3643,34.3643,500.0
2009-11-24 12:00:00,64.2,64.25,64.2,64.25,8000.0,34.4018,34.4286,34.4018,34.4286,8000.0
2009-11-24 12:05:00,64.28,64.28,64.24,64.24,5000.0,34.4447,34.4447,34.4232,34.4232,5000.0
2009-11-24 12:10:00,64.28,64.29,64.26,64.26,3000.0,34.4447,34.45,34.4339,34.4339,3000.0
2009-11-24 12:15:00,64.22,64.25,64.22,64.22,4500.0,34.4125,34.4286,34.4125,34.4125,4500.0
2009-11-24 12:20:00,64.2,64.2,64.16,64.16,2500.0,34.4018,34.4018,34.3803,34.3803,2500.0
2009-11-24 12:25:00,64.11,64.13,64.02,64.05,23500.0,34.3536,34.3643,34.3053,34.3214,23500.0
2009-11-24 12:30:00,64.06,64.11,64.0,64.06,8000.0,34.3268,34.3536,34.2946,34.3268,8000.0
2009-11-24 12:35:00,64.08,64.09,64.08,64.09,2000.0,34.3375,34.3428,34.3375,34.3428,2000.0
2009-11-24 12:40:00,64.12,64.12,64.04,64.04,6000.0,34.3589,34.3589,34.316,34.316,6000.0
2009-11-24 12:45:00,64.08,64.08,64.06,64.06,1000.0,34.3375,34.3375,34.3268,34.3268,1000.0
2009-11-24 12:50:00,64.06,64.11,63.89,63.89,38000.0,34.3268,34.3536,34.2357,34.2357,38000.0
2009-11-24 12:55:00,63.94,63.96,63.84,63.85,20500.0,34.2625,34.2732,34.2089,34.2142,20500.0
2009-11-24 13:00:00,63.83,63.98,63.83,63.93,16500.0,34.2035,34.2839,34.2035,34.2571,16500.0
2009-11-24 13:05:00,63.94,64.0,63.94,63.96,19000.0,34.2625,34.2946,34.2625,34.2732,19000.0
2009-11-24 13:10:00,63.98,64.03,63.92,64.03,15000.0,34.2839,34.3107,34.2517,34.3107,15000.0
2009-11-24 13:15:00,63.95,63.98,63.85,63.88,11500.0,34.2678,34.2839,34.2142,34.2303,11500.0
2009-11-24 13:20:00,63.88,63.93,63.87,63.87,12000.0,34.2303,34.2571,34.225,34.225,12000.0
2009-11-24 13:25:00,63.9,63.97,63.9,63.94,13500.0,34.241,34.2785,34.241,34.2625,13500.0
2009-11-24 13:30:00,63.96,64.0,63.94,64.0,9000.0,34.2732,34.2946,34.2625,34.2946,9000.0
2009-11-24 13:35:00,64.0,64.02,63.94,63.99,25000.0,34.2946,34.3053,34.2625,34.2893,25000.0
2009-11-24 13:40:00,64.0,64.06,63.98,64.06,7500.0,34.2946,34.3268,34.2839,34.3268,7500.0
2009-11-24 13:45:00,64.04,64.05,63.96,64.0,22500.0,34.316,34.3214,34.2732,34.2946,22500.0
2009-11-24 13:50:00,63.97,64.03,63.94,64.0,21500.0,34.2785,34.3107,34.2625,34.2946,21500.0
2009-11-24 13:55:00,63.99,64.07,63.99,64.04,8000.0,34.2893,34.3321,34.2893,34.316,8000.0
2009-11-24 14:00:00,64.04,64.11,64.01,64.02,24500.0,34.316,34.3536,34.3,34.3053,24500.0
2009-11-24 14:05:00,64.02,64.09,64.02,64.07,14000.0,34.3053,34.3428,34.3053,34.3321,14000.0
2009-11-24 14:10:00,64.04,64.06,64.0,64.04,8500.0,34.316,34.3268,34.2946,34.316,8500.0
2009-11-24 14:15:00,64.04,64.1,64.03,64.09,10500.0,34.316,34.3482,34.3107,34.3428,10500.0
2009-11-24 14:20:00,64.08,64.15,64.08,64.11,69000.0,34.3375,34.375,34.3375,34.3536,69000.0
2009-11-24 14:25:00,64.09,64.12,64.07,64.07,8000.0,34.3428,34.3589,34.3321,34.3321,8000.0
2009-11-24 14:30:00,64.04,64.05,64.0,64.0,10500.0,34.316,34.3214,34.2946,34.2946,10500.0
2009-11-24 14:35:00,64.01,64.06,64.01,64.05,5000.0,34.3,34.3268,34.3,34.3214,5000.0
2009-11-24 14:40:00,64.03,64.1,64.03,64.1,2000.0,34.3107,34.3482,34.3107,34.3482,2000.0
2009-11-24 14:45:00,64.09,64.19,64.07,64.16,14000.0,34.3428,34.3964,34.3321,34.3803,14000.0
2009-11-24 14:50:00,64.13,64.19,64.08,64.09,8500.0,34.3643,34.3964,34.3375,34.3428,8500.0
2009-11-24 14:55:00,64.09,64.16,64.09,64.16,9000.0,34.3428,34.3803,34.3428,34.3803,9000.0
2009-11-24 15:00:00,64.16,64.18,64.06,64.11,21000.0,34.3803,34.3911,34.3268,34.3536,21000.0
2009-11-24 15:05:00,64.16,64.19,64.13,64.17,11000.0,34.3803,34.3964,34.3643,34.3857,11000.0
2009-11-24 15:10:00,64.15,64.17,64.03,64.06,10500.0,34.375,34.3857,34.3107,34.3268,10500.0
2009-11-24 15:15:00,64.04,64.08,64.04,64.08,6500.0,34.316,34.3375,34.316,34.3375,6500.0
2009-11-24 15:20:00,64.05,64.17,64.04,64.16,42500.0,34.3214,34.3857,34.316,34.3803,42500.0
2009-11-24 15:25:00,64.17,64.18,64.11,64.16,9500.0,34.3857,34.3911,34.3536,34.3803,9500.0
2009-11-24 15:30:00,64.16,64.26,64.14,64.19,35500.0,34.3803,34.4339,34.3696,34.3964,35500.0
2009-11-24 15:35:00,64.18,64.22,64.14,64.21,13500.0,34.3911,34.4125,34.3696,34.4071,13500.0
2009-11-24 15:40:00,64.18,64.36,64.18,64.35,49500.0,34.3911,34.4875,34.3911,34.4822,49500.0
2009-11-24 15:45:00,64.35,64.49,64.35,64.46,41500.0,34.4822,34.5572,34.4822,34.5411,41500.0
2009-11-24 15:50:00,64.42,64.44,64.35,64.4,49000.0,34.5197,34.5304,34.4822,34.509,49000.0
2009-11-24 15:55:00,64.4,64.52,64.34,64.48,142500.0,34.509,34.5733,34.4768,34.5518,142500.0
2009-11-25 09:30:00,64.98,65.05,64.73,64.84,88000.0,34.8197,34.8573,34.6858,34.7447,88000.0
2009-11-25 09:35:00,64.84,65.19,64.84,65.05,40000.0,34.7447,34.9323,34.7447,34.8573,40000.0
2009-11-25 09:40:00,65.06,65.2,64.9,65.2,50500.0,34.8626,34.9376,34.7769,34.9376,50500.0
2009-11-25 09:45:00,65.2,65.33,65.04,65.04,88500.0,34.9376,35.0073,34.8519,34.8519,88500.0
2009-11-25 09:50:00,65.1,65.33,65.08,65.27,67000.0,34.8841,35.0073,34.8733,34.9751,67000.0
2009-11-25 09:55:00,65.23,65.37,65.23,65.29,33500.0,34.9537,35.0287,34.9537,34.9859,33500.0
2009-11-25 10:00:00,65.3,65.45,65.13,65.43,61000.0,34.9912,35.0716,34.9001,35.0609,61000.0
2009-11-25 10:05:00,65.41,65.49,65.3,65.4,53000.0,35.0502,35.093,34.9912,35.0448,53000.0
2009-11-25 10:10:00,65.39,65.39,65.29,65.35,30500.0,35.0394,35.0394,34.9859,35.018,30500.0
2009-11-25 10:15:00,65.36,65.38,65.26,65.3,20000.0,35.0234,35.0341,34.9698,34.9912,20000.0
2009-11-25 10:20:00,65.27,65.51,65.25,65.28,37000.0,34.9751,35.1038,34.9644,34.9805,37000.0
2009-11-25 10:25:00,65.28,65.29,65.14,65.25,59500.0,34.9805,34.9859,34.9055,34.9644,59500.0
2009-11-25 10:30:00,65.29,65.3,65.22,65.25,16000.0,34.9859,34.9912,34.9484,34.9644,16000.0
2009-11-25 10:35:00,65.25,65.3,65.2,65.22,18500.0,34.9644,34.9912,34.9376,34.9484,18500.0
2009-11-25 10:40:00,65.25,65.3,65.21,65.3,19000.0,34.9644,34.9912,34.943,34.9912,19000.0
2009-11-25 10:45:00,65.29,65.36,65.22,65.25,33000.0,34.9859,35.0234,34.9484,34.9644,33000.0
2009-11-25 10:50:00,65.27,65.33,65.23,65.27,15000.0,34.9751,35.0073,34.9537,34.9751,15000.0
2009-11-25 10:55:00,65.27,65.27,65.07,65.07,44500.0,34.9751,34.9751,34.868,34.868,44500.0
2009-11-25 11:00:00,65.1,65.2,65.07,65.16,12000.0,34.8841,34.9376,34.868,34.9162,12000.0
2009-11-25 11:05:00,65.14,65.16,65.05,65.14,30000.0,34.9055,34.9162,34.8573,34.9055,30000.0
2009-11-25 11:10:00,65.16,65.19,65.14,65.15,21500.0,34.9162,34.9323,34.9055,34.9108,21500.0
2009-11-25 11:15:00,65.15,65.2,65.14,65.2,13500.0,34.9108,34.9376,34.9055,34.9376,13500.0
2009-11-25 11:20:00,65.2,65.2,65.17,65.19,13000.0,34.9376,34.9376,34.9216,34.9323,13000.0
2009-11-25 11:25:00,65.2,65.28,65.2,65.28,7000.0,34.9376,34.9805,34.9376,34.9805,7000.0
2009-11-25 11:30:00,65.28,65.28,65.21,65.21,9000.0,34.9805,34.9805,34.943,34.943,9000.0
2009-11-25 11:35:00,65.21,65.22,65.15,65.15,23000.0,34.943,34.9484,34.9108,34.9108,23000.0
2009-11-25 11:40:00,65.14,65.17,65.1,65.1,12500.0,34.9055,34.9216,34.8841,34.8841,12500.0
2009-11-25 11:45:00,65.11,65.17,65.08,65.15,13000.0,34.8894,34.9216,34.8733,34.9108,13000.0
2009-11-25 11:50:00,65.14,65.17,65.11,65.14,52500.0,34.9055,34.9216,34.8894,34.9055,52500.0
2009-11-25 11:55:00,65.16,65.18,65.14,65.18,24500.0,34.9162,34.9269,34.9055,34.9269,24500.0
2009-11-25 12:00:00,65.18,65.18,65.15,65.17,14000.0,34.9269,34.9269,34.9108,34.9216,14000.0
2009-11-25 12:05:00,65.17,65.17,65.13,65.13,13500.0,34.9216,34.9216,34.9001,34.9001,13500.0
2009-11-25 12:10:00,65.18,65.26,65.16,65.18,34500.0,34.9269,34.9698,34.9162,34.9269,34500.0
2009-11-25 12:15:00,65.17,65.2,65.13,65.15,7500.0,34.9216,34.9376,34.9001,34.9108,7500.0
2009-11-25 12:20:00,65.14,65.16,65.13,65.16,6000.0,34.9055,34.9162,34.9001,34.9162,6000.0
2009-11-25 12:25:00,65.16,65.18,65.16,65.18,10500.0,34.9162,34.9269,34.9162,34.9269,10500.0
2009-11-25 12:30:00,65.18,65.2,65.16,65.2,10000.0,34.9269,34.9376,34.9162,34.9376,10000.0
2009-11-25 12:35:00,65.18,65.27,65.17,65.27,21000.0,34.9269,34.9751,34.9216,34.9751,21000.0
2009-11-25 12:40:00,65.29,65.3,65.27,65.27,6000.0,34.9859,34.9912,34.9751,34.9751,6000.0
2009-11-25 12:45:00,65.3,65.35,65.24,65.34,26000.0,34.9912,35.018,34.9591,35.0127,26000.0
2009-11-25 12:50:00,65.28,65.28,65.25,65.26,8000.0,34.9805,34.9805,34.9644,34.9698,8000.0
2009-11-25 12:55:00,65.25,65.32,65.21,65.32,19000.0,34.9644,35.0019,34.943,35.0019,19000.0
2009-11-25 13:00:00,65.28,65.3,65.28,65.29,3500.0,34.9805,34.9912,34.9805,34.9859,3500.0
2009-11-25 13:05:00,65.29,65.3,65.25,65.29,9000.0,34.9859,34.9912,34.9644,34.9859,9000.0
2009-11-25 13:10:00,65.25,65.25,65.24,65.25,5500.0,34.9644,34.9644,34.9591,34.9644,5500.0
2009-11-25 13:15:00,65.23,65.32,65.23,65.25,7000.0,34.9537,35.0019,34.9537,34.9644,7000.0
2009-11-25 13:20:00,65.23,65.25,65.23,65.25,5000.0,34.9537,34.9644,34.9537,34.9644,5000.0
2009-11-25 13:25:00,65.23,65.33,65.22,65.33,9500.0,34.9537,35.0073,34.9484,35.0073,9500.0
2009-11-25 13:30:00,65.29,65.32,65.29,65.31,4000.0,34.9859,35.0019,34.9859,34.9966,4000.0
2009-11-25 13:35:00,65.3,65.3,65.29,65.3,3000.0,34.9912,34.9912,34.9859,34.9912,3000.0
2009-11-25 13:40:00,65.29,65.29,65.29,65.29,1000.0,34.9859,34.9859,34.9859,34.9859,1000.0
2009-11-25 13:45:00,65.26,65.29,65.25,65.27,5000.0,34.9698,34.9859,34.9644,34.9751,5000.0
2009-11-25 13:50:00,65.27,65.3,65.27,65.29,11000.0,34.9751,34.9912,34.9751,34.9859,11000.0
2009-11-25 13:55:00,65.31,65.34,65.29,65.34,15000.0,34.9966,35.0127,34.9859,35.0127,15000.0
2009-11-25 14:00:00,65.34,65.34,65.28,65.28,5000.0,35.0127,35.0127,34.9805,34.9805,5000.0
2009-11-25 14:05:00,65.25,65.32,65.25,65.27,14000.0,34.9644,35.0019,34.9644,34.9751,14000.0
2009-11-25 14:10:00,65.3,65.35,65.29,65.33,7000.0,34.9912,35.018,34.9859,35.0073,7000.0
2009-11-25 14:15:00,65.32,65.35,65.31,65.31,9500.0,35.0019,35.018,34.9966,34.9966,9500.0
2009-11-25 14:20:00,65.34,65.35,65.3,65.34,13000.0,35.0127,35.018,34.9912,35.0127,13000.0
2009-11-25 14:25:00,65.33,65.36,65.3,65.33,15000.0,35.0073,35.0234,34.9912,35.0073,15000.0
2009-11-25 14:30:00,65.34,65.36,65.31,65.32,6000.0,35.0127,35.0234,34.9966,35.0019,6000.0
2009-11-25 14:35:00,65.35,65.36,65.33,65.36,8500.0,35.018,35.0234,35.0073,35.0234,8500.0
2009-11-25 14:40:00,65.37,65.42,65.34,65.4,21000.0,35.0287,35.0555,35.0127,35.0448,21000.0
2009-11-25 14:45:00,65.42,65.58,65.4,65.51,32000.0,35.0555,35.1413,35.0448,35.1038,32000.0
2009-11-25 14:50:00,65.56,65.58,65.52,65.58,26500.0,35.1305,35.1413,35.1091,35.1413,26500.0
2009-11-25 14:55:00,65.55,65.65,65.53,65.65,50000.0,35.1252,35.1788,35.1145,35.1788,50000.0
2009-11-25 15:00:00,65.65,65.65,65.58,65.65,17000.0,35.1788,35.1788,35.1413,35.1788,17000.0
2009-11-25 15:05:00,65.65,65.68,65.6,65.65,19000.0,35.1788,35.1948,35.152,35.1788,19000.0
2009-11-25 15:10:00,65.66,65.7,65.64,65.67,53000.0,35.1841,35.2056,35.1734,35.1895,53000.0
2009-11-25 15:15:00,65.67,65.69,65.6,65.69,46000.0,35.1895,35.2002,35.152,35.2002,46000.0
2009-11-25 15:20:00,65.69,65.71,65.64,65.67,21000.0,35.2002,35.2109,35.1734,35.1895,21000.0
2009-11-25 15:25:00,65.68,65.74,65.67,65.72,37000.0,35.1948,35.227,35.1895,35.2163,37000.0
2009-11-25 15:30:00,65.74,65.74,65.71,65.71,24500.0,35.227,35.227,35.2109,35.2109,24500.0
2009-11-25 15:35:00,65.7,65.72,65.6,65.68,59000.0,35.2056,35.2163,35.152,35.1948,59000.0
2009-11-25 15:40:00,65.7,65.74,65.65,65.71,64500.0,35.2056,35.227,35.1788,35.2109,64500.0
2009-11-25 15:45:00,65.71,65.74,65.7,65.73,57000.0,35.2109,35.227,35.2056,35.2216,57000.0
2009-11-25 15:50:00,65.74,65.77,65.72,65.75,76000.0,35.227,35.2431,35.2163,35.2324,76000.0
2009-11-25 15:55:00,65.73,65.81,65.73,65.74,125500.0,35.2216,35.2645,35.2216,35.227,125500.0
2009-11-27 09:30:00,64.6,64.97,64.2,64.78,90000.0,34.6161,34.8144,34.4018,34.7126,90000.0
2009-11-27 09:35:00,64.8,64.92,64.61,64.8,62500.0,34.7233,34.7876,34.6215,34.7233,62500.0
2009-11-27 09:40:00,64.86,64.98,64.69,64.98,43000.0,34.7554,34.8197,34.6644,34.8197,43000.0
2009-11-27 09:45:00,64.88,64.96,64.73,64.78,38000.0,34.7662,34.809,34.6858,34.7126,38000.0
2009-11-27 09:50:00,64.78,64.81,64.65,64.65,23500.0,34.7126,34.7287,34.6429,34.6429,23500.0
2009-11-27 09:55:00,64.67,64.85,64.66,64.77,17000.0,34.6536,34.7501,34.6483,34.7072,17000.0
2009-11-27 10:00:00,64.85,65.19,64.85,64.99,33000.0,34.7501,34.9323,34.7501,34.8251,33000.0
2009-11-27 10:05:00,64.97,65.01,64.72,64.73,65500.0,34.8144,34.8358,34.6804,34.6858,65500.0
2009-11-27 10:10:00,64.75,65.01,64.75,64.98,52000.0,34.6965,34.8358,34.6965,34.8197,52000.0
2009-11-27 10:15:00,64.95,64.95,64.67,64.69,39000.0,34.8037,34.8037,34.6536,34.6644,39000.0
2009-11-27 10:20:00,64.73,64.91,64.73,64.82,23500.0,34.6858,34.7822,34.6858,34.734,23500.0
2009-11-27 10:25:00,64.81,64.81,64.63,64.68,29500.0,34.7287,34.7287,34.6322,34.659,29500.0
2009-11-27 10:30:00,64.61,64.73,64.56,64.67,31500.0,34.6215,34.6858,34.5947,34.6536,31500.0
2009-11-27 10:35:00,64.74,64.88,64.74,64.88,14500.0,34.6911,34.7662,34.6911,34.7662,14500.0
2009-11-27 10:40:00,64.86,65.04,64.86,65.04,35000.0,34.7554,34.8519,34.7554,34.8519,35000.0
2009-11-27 10:45:00,65.04,65.07,64.99,64.99,10500.0,34.8519,34.868,34.8251,34.8251,10500.0
2009-11-27 10:50:00,65.01,65.16,65.01,65.05,45000.0,34.8358,34.9162,34.8358,34.8573,45000.0
2009-11-27 10:55:00,65.1,65.12,64.98,65.09,25000.0,34.8841,34.8948,34.8197,34.8787,25000.0
2009-11-27 11:00:00,65.1,65.4,65.1,65.27,19000.0,34.8841,35.0448,34.8841,34.9751,19000.0
2009-11-27 11:05:00,65.23,65.31,65.08,65.09,59500.0,34.9537,34.9966,34.8733,34.8787,59500.0
2009-11-27 11:10:00,65.13,65.13,65.02,65.09,29000.0,34.9001,34.9001,34.8412,34.8787,29000.0
2009-11-27 11:15:00,65.09,65.3,65.09,65.2,39500.0,34.8787,34.9912,34.8787,34.9376,39500.0
2009-11-27 11:20:00,65.23,65.27,65.17,65.2,6500.0,34.9537,34.9751,34.9216,34.9376,6500.0
2009-11-27 11:25:00,65.24,65.24,65.17,65.24,17000.0,34.9591,34.9591,34.9216,34.9591,17000.0
2009-11-27 11:30:00,65.19,65.24,65.15,65.22,24000.0,34.9323,34.9591,34.9108,34.9484,24000.0
2009-11-27 11:35:00,65.16,65.28,65.16,65.23,4000.0,34.9162,34.9805,34.9162,34.9537,4000.0
2009-11-27 11:40:00,65.27,65.3,65.24,65.25,17500.0,34.9751,34.9912,34.9591,34.9644,17500.0
2009-11-27 11:45:00,65.23,65.28,65.2,65.28,18500.0,34.9537,34.9805,34.9376,34.9805,18500.0
2009-11-27 11:50:00,65.24,65.34,65.11,65.33,55500.0,34.9591,35.0127,34.8894,35.0073,55500.0
2009-11-27 11:55:00,65.3,65.3,65.22,65.24,12000.0,34.9912,34.9912,34.9484,34.9591,12000.0
2009-11-27 12:00:00,65.2,65.22,65.12,65.17,16500.0,34.9376,34.9484,34.8948,34.9216,16500.0
2009-11-27 12:05:00,65.15,65.16,65.03,65.06,16500.0,34.9108,34.9162,34.8465,34.8626,16500.0
2009-11-27 12:10:00,65.02,65.08,65.02,65.06,18500.0,34.8412,34.8733,34.8412,34.8626,18500.0
2009-11-27 12:15:00,65.02,65.07,65.01,65.05,23500.0,34.8412,34.868,34.8358,34.8573,23500.0
2009-11-27 12:20:00,65.05,65.05,64.98,64.99,27500.0,34.8573,34.8573,34.8197,34.8251,27500.0
2009-11-27 12:25:00,64.98,65.26,64.98,65.04,110000.0,34.8197,34.9698,34.8197,34.8519,110000.0
2009-11-27 12:30:00,65.09,65.15,65.03,65.15,9000.0,34.8787,34.9108,34.8465,34.9108,9000.0
2009-11-27 12:35:00,65.07,65.09,65.01,65.05,10000.0,34.868,34.8787,34.8358,34.8573,10000.0
2009-11-27 12:40:00,65.01,65.12,64.91,65.01,40000.0,34.8358,34.8948,34.7822,34.8358,40000.0
2009-11-27 12:45:00,65.03,65.1,65.01,65.03,19000.0,34.8465,34.8841,34.8358,34.8465,19000.0
2009-11-27 12:50:00,65.01,65.02,64.89,64.91,89000.0,34.8358,34.8412,34.7715,34.7822,89000.0
2009-11-27 12:55:00,64.95,64.98,64.43,64.43,248000.0,34.8037,34.8197,34.525,34.525,248000.0
2009-11-27 13:00:00,64.43,64.53,64.34,64.53,119000.0,34.525,34.5786,34.4768,34.5786,119000.0
2009-11-27 13:05:00,64.94,64.94,64.53,64.53,6500.0,34.7983,34.7983,34.5786,34.5786,6500.0
2009-11-27 13:10:00,64.94,64.94,64.53,64.53,13500.0,34.7983,34.7983,34.5786,34.5786,13500.0
2009-11-27 13:15:00,64.52,64.52,64.52,64.52,2500.0,34.5733,34.5733,34.5733,34.5733,2500.0
2009-11-27 13:20:00,64.52,64.53,64.52,64.53,37000.0,34.5733,34.5786,34.5733,34.5786,37000.0
2009-11-27 13:25:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 13:30:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 13:35:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 13:40:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 13:45:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 13:50:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 13:55:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 14:00:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 14:05:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 14:10:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 14:15:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 14:20:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 14:25:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 14:30:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 14:35:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 14:40:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 14:45:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 14:50:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 14:55:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 15:00:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 15:05:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 15:10:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 15:15:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 15:20:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 15:25:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 15:30:00,64.01,64.01,64.0,64.0,1000.0,34.3,34.3,34.2946,34.2946,1000.0
2009-11-27 15:35:00,64.0,64.0,64.0,64.0,0.0,34.2946,34.2946,34.2946,34.2946,0.0
2009-11-27 15:40:00,64.0,64.0,64.0,64.0,0.0,34.2946,34.2946,34.2946,34.2946,0.0
2009-11-27 15:45:00,64.0,64.0,64.0,64.0,0.0,34.2946,34.2946,34.2946,34.2946,0.0
2009-11-27 15:50:00,64.0,64.0,64.0,64.0,0.0,34.2946,34.2946,34.2946,34.2946,0.0
2009-11-27 15:55:00,64.0,64.0,64.0,64.0,0.0,34.2946,34.2946,34.2946,34.2946,0.0
2009-11-30 09:30:00,64.62,64.76,64.34,64.52,118500.0,34.6268,34.7019,34.4768,34.5733,118500.0
2009-11-30 09:35:00,64.52,64.99,64.52,64.89,87500.0,34.5733,34.8251,34.5733,34.7715,87500.0
2009-11-30 09:40:00,64.8,65.09,64.47,65.07,52000.0,34.7233,34.8787,34.5465,34.868,52000.0
2009-11-30 09:45:00,65.03,65.03,64.7,64.72,55000.0,34.8465,34.8465,34.6697,34.6804,55000.0
2009-11-30 09:50:00,64.67,64.77,64.33,64.34,111000.0,34.6536,34.7072,34.4714,34.4768,111000.0
2009-11-30 09:55:00,64.4,64.45,64.2,64.31,58000.0,34.509,34.5357,34.4018,34.4607,58000.0
2009-11-30 10:00:00,64.32,64.49,64.3,64.49,40000.0,34.4661,34.5572,34.4554,34.5572,40000.0
2009-11-30 10:05:00,64.49,64.65,64.34,64.57,71000.0,34.5572,34.6429,34.4768,34.6,71000.0
2009-11-30 10:10:00,64.59,64.6,64.49,64.6,17000.0,34.6108,34.6161,34.5572,34.6161,17000.0
2009-11-30 10:15:00,64.58,64.7,64.56,64.62,21000.0,34.6054,34.6697,34.5947,34.6268,21000.0
2009-11-30 10:20:00,64.62,64.82,64.62,64.77,40500.0,34.6268,34.734,34.6268,34.7072,40500.0
2009-11-30 10:25:00,64.77,64.96,64.75,64.85,79500.0,34.7072,34.809,34.6965,34.7501,79500.0
2009-11-30 10:30:00,64.92,64.98,64.82,64.93,30000.0,34.7876,34.8197,34.734,34.793,30000.0
2009-11-30 10:35:00,64.97,64.97,64.83,64.86,8500.0,34.8144,34.8144,34.7394,34.7554,8500.0
2009-11-30 10:40:00,64.82,64.92,64.75,64.92,25500.0,34.734,34.7876,34.6965,34.7876,25500.0
2009-11-30 10:45:00,64.9,64.92,64.82,64.88,22500.0,34.7769,34.7876,34.734,34.7662,22500.0
2009-11-30 10:50:00,64.95,64.95,64.87,64.92,11000.0,34.8037,34.8037,34.7608,34.7876,11000.0
2009-11-30 10:55:00,64.94,64.94,64.82,64.9,15500.0,34.7983,34.7983,34.734,34.7769,15500.0
2009-11-30 11:00:00,64.81,64.85,64.62,64.79,69000.0,34.7287,34.7501,34.6268,34.7179,69000.0
2009-11-30 11:05:00,64.74,64.85,64.59,64.66,85500.0,34.6911,34.7501,34.6108,34.6483,85500.0
2009-11-30 11:10:00,64.7,64.82,64.67,64.72,19000.0,34.6697,34.734,34.6536,34.6804,19000.0
2009-11-30 11:15:00,64.81,64.81,64.6,64.65,59500.0,34.7287,34.7287,34.6161,34.6429,59500.0
2009-11-30 11:20:00,64.67,64.75,64.65,64.75,13000.0,34.6536,34.6965,34.6429,34.6965,13000.0
2009-11-30 11:25:00,64.75,64.75,64.61,64.61,9500.0,34.6965,34.6965,34.6215,34.6215,9500.0
2009-11-30 11:30:00,64.63,64.76,64.45,64.55,23500.0,34.6322,34.7019,34.5357,34.5893,23500.0
2009-11-30 11:35:00,64.5,64.57,64.5,64.51,6500.0,34.5625,34.6,34.5625,34.5679,6500.0
2009-11-30 11:40:00,64.58,64.59,64.48,64.59,14500.0,34.6054,34.6108,34.5518,34.6108,14500.0
2009-11-30 11:45:00,64.61,64.61,64.49,64.52,18500.0,34.6215,34.6215,34.5572,34.5733,18500.0
2009-11-30 11:50:00,64.5,64.68,64.5,64.53,51500.0,34.5625,34.659,34.5625,34.5786,51500.0
2009-11-30 11:55:00,64.54,64.79,64.5,64.79,22000.0,34.584,34.7179,34.5625,34.7179,22000.0
2009-11-30 12:00:00,64.79,64.88,64.79,64.83,8500.0,34.7179,34.7662,34.7179,34.7394,8500.0
2009-11-30 12:05:00,64.8,64.84,64.77,64.83,12000.0,34.7233,34.7447,34.7072,34.7394,12000.0
2009-11-30 12:10:00,64.83,64.84,64.83,64.83,2500.0,34.7394,34.7447,34.7394,34.7394,2500.0
2009-11-30 12:15:00,64.85,64.88,64.84,64.88,15000.0,34.7501,34.7662,34.7447,34.7662,15000.0
2009-11-30 12:20:00,64.85,64.88,64.8,64.86,19000.0,34.7501,34.7662,34.7233,34.7554,19000.0
2009-11-30 12:25:00,64.87,64.96,64.83,64.9,41000.0,34.7608,34.809,34.7394,34.7769,41000.0
2009-11-30 12:30:00,64.9,64.94,64.7,64.73,16500.0,34.7769,34.7983,34.6697,34.6858,16500.0
2009-11-30 12:35:00,64.77,64.87,64.74,64.82,23000.0,34.7072,34.7608,34.6911,34.734,23000.0
2009-11-30 12:40:00,64.78,64.87,64.76,64.87,17000.0,34.7126,34.7608,34.7019,34.7608,17000.0
2009-11-30 12:45:00,64.88,64.91,64.81,64.88,9500.0,34.7662,34.7822,34.7287,34.7662,9500.0
2009-11-30 12:50:00,64.79,64.9,64.79,64.9,6500.0,34.7179,34.7769,34.7179,34.7769,6500.0
2009-11-30 12:55:00,64.85,64.9,64.78,64.79,39000.0,34.7501,34.7769,34.7126,34.7179,39000.0
2009-11-30 13:00:00,64.77,64.78,64.74,64.77,7500.0,34.7072,34.7126,34.6911,34.7072,7500.0
2009-11-30 13:05:00,64.76,64.78,64.76,64.78,1000.0,34.7019,34.7126,34.7019,34.7126,1000.0
2009-11-30 13:10:00,64.74,64.8,64.67,64.76,146000.0,34.6911,34.7233,34.6536,34.7019,146000.0
2009-11-30 13:15:00,64.74,64.78,64.66,64.77,24000.0,34.6911,34.7126,34.6483,34.7072,24000.0
2009-11-30 13:20:00,64.76,64.84,64.75,64.79,10500.0,34.7019,34.7447,34.6965,34.7179,10500.0
2009-11-30 13:25:00,64.79,64.82,64.79,64.81,2000.0,34.7179,34.734,34.7179,34.7287,2000.0
2009-11-30 13:30:00,64.76,64.85,64.76,64.81,43500.0,34.7019,34.7501,34.7019,34.7287,43500.0
2009-11-30 13:35:00,64.81,64.85,64.8,64.83,3500.0,34.7287,34.7501,34.7233,34.7394,3500.0
2009-11-30 13:40:00,64.85,64.87,64.8,64.8,13500.0,34.7501,34.7608,34.7233,34.7233,13500.0
2009-11-30 13:45:00,64.77,65.0,64.77,64.95,40500.0,34.7072,34.8305,34.7072,34.8037,40500.0
2009-11-30 13:50:00,64.97,65.13,64.92,65.13,85000.0,34.8144,34.9001,34.7876,34.9001,85000.0
2009-11-30 13:55:00,65.1,65.12,65.05,65.11,21500.0,34.8841,34.8948,34.8573,34.8894,21500.0
2009-11-30 14:00:00,65.09,65.09,64.97,65.01,9500.0,34.8787,34.8787,34.8144,34.8358,9500.0
2009-11-30 14:05:00,65.01,65.07,64.99,65.02,5500.0,34.8358,34.868,34.8251,34.8412,5500.0
2009-11-30 14:10:00,65.0,65.02,65.0,65.02,2500.0,34.8305,34.8412,34.8305,34.8412,2500.0
2009-11-30 14:15:00,65.02,65.1,65.02,65.07,8500.0,34.8412,34.8841,34.8412,34.868,8500.0
2009-11-30 14:20:00,65.07,65.09,65.0,65.0,12000.0,34.868,34.8787,34.8305,34.8305,12000.0
2009-11-30 14:25:00,65.0,65.05,65.0,65.02,17000.0,34.8305,34.8573,34.8305,34.8412,17000.0
2009-11-30 14:30:00,65.02,65.08,65.0,65.0,7000.0,34.8412,34.8733,34.8305,34.8305,7000.0
2009-11-30 14:35:00,64.93,64.97,64.93,64.93,6000.0,34.793,34.8144,34.793,34.793,6000.0
2009-11-30 14:40:00,64.95,64.97,64.92,64.92,7500.0,34.8037,34.8144,34.7876,34.7876,7500.0
2009-11-30 14:45:00,64.92,64.94,64.91,64.92,4000.0,34.7876,34.7983,34.7822,34.7876,4000.0
2009-11-30 14:50:00,64.94,64.98,64.93,64.96,7000.0,34.7983,34.8197,34.793,34.809,7000.0
2009-11-30 14:55:00,64.98,65.01,64.98,64.99,5500.0,34.8197,34.8358,34.8197,34.8251,5500.0
2009-11-30 15:00:00,64.95,65.08,64.95,65.0,6000.0,34.8037,34.8733,34.8037,34.8305,6000.0
2009-11-30 15:05:00,64.97,64.98,64.93,64.97,8000.0,34.8144,34.8197,34.793,34.8144,8000.0
2009-11-30 15:10:00,64.97,65.05,64.94,65.02,27500.0,34.8144,34.8573,34.7983,34.8412,27500.0
2009-11-30 15:15:00,65.03,65.15,65.01,65.11,34500.0,34.8465,34.9108,34.8358,34.8894,34500.0
2009-11-30 15:20:00,65.12,65.12,65.02,65.05,20000.0,34.8948,34.8948,34.8412,34.8573,20000.0
2009-11-30 15:25:00,65.02,65.09,65.01,65.07,20500.0,34.8412,34.8787,34.8358,34.868,20500.0
2009-11-30 15:30:00,65.07,65.14,65.03,65.14,56500.0,34.868,34.9055,34.8465,34.9055,56500.0
2009-11-30 15:35:00,65.13,65.2,65.08,65.17,53000.0,34.9001,34.9376,34.8733,34.9216,53000.0
2009-11-30 15:40:00,65.19,65.3,65.16,65.3,55500.0,34.9323,34.9912,34.9162,34.9912,55500.0
2009-11-30 15:45:00,65.29,65.45,65.23,65.38,83500.0,34.9859,35.0716,34.9537,35.0341,83500.0
2009-11-30 15:50:00,65.39,65.61,65.29,65.59,176500.0,35.0394,35.1573,34.9859,35.1466,176500.0
2009-11-30 15:55:00,65.59,65.85,65.59,65.64,309500.0,35.1466,35.2859,35.1466,35.1734,309500.0
2009-12-01 09:30:00,66.38,66.43,65.91,66.38,236000.0,35.5699,35.5967,35.3181,35.5699,236000.0
2009-12-01 09:35:00,66.4,66.47,66.21,66.37,66500.0,35.5807,35.6182,35.4788,35.5646,66500.0
2009-12-01 09:40:00,66.39,66.45,66.19,66.32,58500.0,35.5753,35.6075,35.4681,35.5378,58500.0
2009-12-01 09:45:00,66.32,66.42,66.04,66.04,59500.0,35.5378,35.5914,35.3878,35.3878,59500.0
2009-12-01 09:50:00,66.1,66.18,66.04,66.15,34000.0,35.4199,35.4628,35.3878,35.4467,34000.0
2009-12-01 09:55:00,66.16,66.19,66.09,66.1,43000.0,35.4521,35.4681,35.4145,35.4199,43000.0
2009-12-01 10:00:00,66.09,66.3,65.98,66.13,112000.0,35.4145,35.5271,35.3556,35.436,112000.0
2009-12-01 10:05:00,66.14,66.14,65.65,65.8,143500.0,35.4413,35.4413,35.1788,35.2591,143500.0
2009-12-01 10:10:00,65.8,65.93,65.59,65.92,185500.0,35.2591,35.3288,35.1466,35.3235,185500.0
2009-12-01 10:15:00,65.94,66.16,65.93,65.95,74500.0,35.3342,35.4521,35.3288,35.3395,74500.0
2009-12-01 10:20:00,65.92,65.92,65.61,65.72,45500.0,35.3235,35.3235,35.1573,35.2163,45500.0
2009-12-01 10:25:00,65.74,65.88,65.7,65.82,42000.0,35.227,35.302,35.2056,35.2699,42000.0
2009-12-01 10:30:00,65.85,65.95,65.75,65.9,68000.0,35.2859,35.3395,35.2324,35.3127,68000.0
2009-12-01 10:35:00,65.88,65.9,65.66,65.73,60500.0,35.302,35.3127,35.1841,35.2216,60500.0
2009-12-01 10:40:00,65.73,65.77,65.67,65.71,30000.0,35.2216,35.2431,35.1895,35.2109,30000.0
2009-12-01 10:45:00,65.79,65.82,65.67,65.77,42000.0,35.2538,35.2699,35.1895,35.2431,42000.0
2009-12-01 10:50:00,65.72,65.86,65.72,65.8,19500.0,35.2163,35.2913,35.2163,35.2591,19500.0
2009-12-01 10:55:00,65.8,65.92,65.76,65.92,28500.0,35.2591,35.3235,35.2377,35.3235,28500.0
2009-12-01 11:00:00,65.92,66.0,65.91,65.95,34500.0,35.3235,35.3663,35.3181,35.3395,34500.0
2009-12-01 11:05:00,65.92,65.96,65.85,65.95,34000.0,35.3235,35.3449,35.2859,35.3395,34000.0
2009-12-01 11:10:00,65.94,65.98,65.91,65.95,51500.0,35.3342,35.3556,35.3181,35.3395,51500.0
2009-12-01 11:15:00,65.95,66.08,65.9,66.06,87000.0,35.3395,35.4092,35.3127,35.3985,87000.0
2009-12-01 11:20:00,66.07,66.15,65.99,66.09,40000.0,35.4038,35.4467,35.361,35.4145,40000.0
2009-12-01 11:25:00,66.01,66.09,66.01,66.09,10000.0,35.3717,35.4145,35.3717,35.4145,10000.0
2009-12-01 11:30:00,66.05,66.16,66.05,66.07,20000.0,35.3931,35.4521,35.3931,35.4038,20000.0
2009-12-01 11:35:00,66.08,66.2,66.08,66.14,32000.0,35.4092,35.4735,35.4092,35.4413,32000.0
2009-12-01 11:40:00,66.15,66.17,66.1,66.16,33500.0,35.4467,35.4574,35.4199,35.4521,33500.0
2009-12-01 11:45:00,66.14,66.2,66.11,66.17,50500.0,35.4413,35.4735,35.4253,35.4574,50500.0
2009-12-01 11:50:00,66.16,66.2,66.16,66.16,13500.0,35.4521,35.4735,35.4521,35.4521,13500.0
2009-12-01 11:55:00,66.16,66.17,66.08,66.14,43000.0,35.4521,35.4574,35.4092,35.4413,43000.0
2009-12-01 12:00:00,66.14,66.14,66.09,66.09,12000.0,35.4413,35.4413,35.4145,35.4145,12000.0
2009-12-01 12:05:00,66.11,66.17,66.11,66.14,15500.0,35.4253,35.4574,35.4253,35.4413,15500.0
2009-12-01 12:10:00,66.16,66.16,66.12,66.15,4000.0,35.4521,35.4521,35.4306,35.4467,4000.0
2009-12-01 12:15:00,66.12,66.17,66.02,66.05,62000.0,35.4306,35.4574,35.377,35.3931,62000.0
2009-12-01 12:20:00,66.03,66.03,65.91,65.93,29500.0,35.3824,35.3824,35.3181,35.3288,29500.0
2009-12-01 12:25:00,65.93,65.94,65.89,65.9,32000.0,35.3288,35.3342,35.3074,35.3127,32000.0
2009-12-01 12:30:00,65.9,65.91,65.8,65.89,47000.0,35.3127,35.3181,35.2591,35.3074,47000.0
2009-12-01 12:35:00,65.88,65.99,65.88,65.92,18000.0,35.302,35.361,35.302,35.3235,18000.0
2009-12-01 12:40:00,65.92,65.94,65.87,65.91,40500.0,35.3235,35.3342,35.2967,35.3181,40500.0
2009-12-01 12:45:00,65.91,66.05,65.87,65.97,67500.0,35.3181,35.3931,35.2967,35.3502,67500.0
2009-12-01 12:50:00,65.97,66.0,65.97,66.0,9000.0,35.3502,35.3663,35.3502,35.3663,9000.0
2009-12-01 12:55:00,66.0,66.0,65.94,65.94,36000.0,35.3663,35.3663,35.3342,35.3342,36000.0
2009-12-01 13:00:00,65.95,65.98,65.94,65.97,29500.0,35.3395,35.3556,35.3342,35.3502,29500.0
2009-12-01 13:05:00,65.96,65.96,65.9,65.91,13000.0,35.3449,35.3449,35.3127,35.3181,13000.0
2009-12-01 13:10:00,65.91,65.96,65.9,65.94,25000.0,35.3181,35.3449,35.3127,35.3342,25000.0
2009-12-01 13:15:00,65.94,65.98,65.93,65.98,15500.0,35.3342,35.3556,35.3288,35.3556,15500.0
2009-12-01 13:20:00,65.98,66.09,65.95,66.05,46000.0,35.3556,35.4145,35.3395,35.3931,46000.0
2009-12-01 13:25:00,66.02,66.14,66.02,66.12,18500.0,35.377,35.4413,35.377,35.4306,18500.0
2009-12-01 13:30:00,66.12,66.2,66.12,66.19,37000.0,35.4306,35.4735,35.4306,35.4681,37000.0
2009-12-01 13:35:00,66.19,66.22,66.17,66.18,16500.0,35.4681,35.4842,35.4574,35.4628,16500.0
2009-12-01 13:40:00,66.17,66.19,66.09,66.17,34000.0,35.4574,35.4681,35.4145,35.4574,34000.0
2009-12-01 13:45:00,66.17,66.2,66.13,66.17,19000.0,35.4574,35.4735,35.436,35.4574,19000.0
2009-12-01 13:50:00,66.16,66.21,66.15,66.19,36000.0,35.4521,35.4788,35.4467,35.4681,36000.0
2009-12-01 13:55:00,66.18,66.2,66.15,66.18,10000.0,35.4628,35.4735,35.4467,35.4628,10000.0
2009-12-01 14:00:00,66.18,66.18,66.11,66.16,18000.0,35.4628,35.4628,35.4253,35.4521,18000.0
2009-12-01 14:05:00,66.17,66.24,66.15,66.17,16000.0,35.4574,35.4949,35.4467,35.4574,16000.0
2009-12-01 14:10:00,66.17,66.2,66.15,66.18,16000.0,35.4574,35.4735,35.4467,35.4628,16000.0
2009-12-01 14:15:00,66.18,66.19,66.14,66.19,9500.0,35.4628,35.4681,35.4413,35.4681,9500.0
2009-12-01 14:20:00,66.2,66.22,66.16,66.22,18000.0,35.4735,35.4842,35.4521,35.4842,18000.0
2009-12-01 14:25:00,66.21,66.28,66.2,66.25,19500.0,35.4788,35.5164,35.4735,35.5003,19500.0
2009-12-01 14:30:00,66.25,66.28,66.15,66.18,42000.0,35.5003,35.5164,35.4467,35.4628,42000.0
2009-12-01 14:35:00,66.2,66.2,66.13,66.15,16500.0,35.4735,35.4735,35.436,35.4467,16500.0
2009-12-01 14:40:00,66.16,66.23,66.13,66.13,39500.0,35.4521,35.4896,35.436,35.436,39500.0
2009-12-01 14:45:00,66.15,66.17,66.12,66.17,27500.0,35.4467,35.4574,35.4306,35.4574,27500.0
2009-12-01 14:50:00,66.13,66.16,66.04,66.04,21500.0,35.436,35.4521,35.3878,35.3878,21500.0
2009-12-01 14:55:00,66.03,66.15,66.03,66.13,35000.0,35.3824,35.4467,35.3824,35.436,35000.0
2009-12-01 15:00:00,66.12,66.15,66.04,66.04,26000.0,35.4306,35.4467,35.3878,35.3878,26000.0
2009-12-01 15:05:00,66.07,66.09,66.01,66.07,30500.0,35.4038,35.4145,35.3717,35.4038,30500.0
2009-12-01 15:10:00,66.07,66.07,65.99,66.03,45500.0,35.4038,35.4038,35.361,35.3824,45500.0
2009-12-01 15:15:00,66.08,66.11,66.03,66.1,27000.0,35.4092,35.4253,35.3824,35.4199,27000.0
2009-12-01 15:20:00,66.11,66.2,66.03,66.19,67000.0,35.4253,35.4735,35.3824,35.4681,67000.0
2009-12-01 15:25:00,66.19,66.25,66.16,66.2,68000.0,35.4681,35.5003,35.4521,35.4735,68000.0
2009-12-01 15:30:00,66.18,66.24,66.04,66.08,76500.0,35.4628,35.4949,35.3878,35.4092,76500.0
2009-12-01 15:35:00,66.1,66.1,65.98,66.0,108500.0,35.4199,35.4199,35.3556,35.3663,108500.0
2009-12-01 15:40:00,65.98,66.15,65.98,66.12,89500.0,35.3556,35.4467,35.3556,35.4306,89500.0
2009-12-01 15:45:00,66.13,66.21,66.11,66.16,74500.0,35.436,35.4788,35.4253,35.4521,74500.0
2009-12-01 15:50:00,66.16,66.2,66.13,66.17,97500.0,35.4521,35.4735,35.436,35.4574,97500.0
2009-12-01 15:55:00,66.17,66.2,66.06,66.17,139500.0,35.4574,35.4735,35.3985,35.4574,139500.0
2009-12-02 09:30:00,66.46,66.94,66.22,66.82,227000.0,35.6128,35.87,35.4842,35.8057,227000.0
2009-12-02 09:35:00,66.83,66.85,66.45,66.46,71500.0,35.8111,35.8218,35.6075,35.6128,71500.0
2009-12-02 09:40:00,66.45,66.61,66.12,66.17,78500.0,35.6075,35.6932,35.4306,35.4574,78500.0
2009-12-02 09:45:00,66.12,66.48,66.07,66.48,81000.0,35.4306,35.6235,35.4038,35.6235,81000.0
2009-12-02 09:50:00,66.49,66.8,66.46,66.73,86500.0,35.6289,35.795,35.6128,35.7575,86500.0
2009-12-02 09:55:00,66.76,67.14,66.56,66.91,115000.0,35.7736,35.9772,35.6664,35.8539,115000.0
2009-12-02 10:00:00,66.92,67.08,66.9,67.08,35000.0,35.8593,35.945,35.8486,35.945,35000.0
2009-12-02 10:05:00,67.09,67.14,66.76,66.85,62500.0,35.9504,35.9772,35.7736,35.8218,62500.0
2009-12-02 10:10:00,66.8,67.15,66.8,67.13,79000.0,35.795,35.9826,35.795,35.9718,79000.0
2009-12-02 10:15:00,67.06,67.27,67.06,67.21,58500.0,35.9343,36.0469,35.9343,36.0147,58500.0
2009-12-02 10:20:00,67.18,67.37,67.07,67.11,91000.0,35.9986,36.1004,35.9397,35.9611,91000.0
2009-12-02 10:25:00,67.11,67.2,67.1,67.17,60000.0,35.9611,36.0093,35.9558,35.9933,60000.0
2009-12-02 10:30:00,67.14,67.42,67.12,67.29,74000.0,35.9772,36.1272,35.9665,36.0576,74000.0
2009-12-02 10:35:00,67.26,67.36,67.24,67.34,51500.0,36.0415,36.0951,36.0308,36.0844,51500.0
2009-12-02 10:40:00,67.34,67.45,67.32,67.38,55500.0,36.0844,36.1433,36.0736,36.1058,55500.0
2009-12-02 10:45:00,67.37,67.48,67.36,67.4,49000.0,36.1004,36.1594,36.0951,36.1165,49000.0
2009-12-02 10:50:00,67.39,67.47,67.37,67.44,21000.0,36.1112,36.154,36.1004,36.1379,21000.0
2009-12-02 10:55:00,67.41,67.43,67.33,67.36,27000.0,36.1219,36.1326,36.079,36.0951,27000.0
2009-12-02 11:00:00,67.33,67.34,66.99,67.05,115500.0,36.079,36.0844,35.8968,35.929,115500.0
2009-12-02 11:05:00,67.05,67.05,66.9,66.98,75500.0,35.929,35.929,35.8486,35.8915,75500.0
2009-12-02 11:10:00,67.01,67.06,66.93,67.0,41000.0,35.9075,35.9343,35.8647,35.9022,41000.0
2009-12-02 11:15:00,66.98,67.12,66.98,67.12,30500.0,35.8915,35.9665,35.8915,35.9665,30500.0
2009-12-02 11:20:00,67.13,67.32,67.12,67.2,37500.0,35.9718,36.0736,35.9665,36.0093,37500.0
2009-12-02 11:25:00,67.2,67.23,67.16,67.19,5000.0,36.0093,36.0254,35.9879,36.004,5000.0
2009-12-02 11:30:00,67.19,67.2,67.08,67.14,36500.0,36.004,36.0093,35.945,35.9772,36500.0
2009-12-02 11:35:00,67.15,67.15,66.97,67.05,39000.0,35.9826,35.9826,35.8861,35.929,39000.0
2009-12-02 11:40:00,66.98,67.02,66.9,66.9,31500.0,35.8915,35.9129,35.8486,35.8486,31500.0
2009-12-02 11:45:00,66.9,66.94,66.67,66.68,57000.0,35.8486,35.87,35.7253,35.7307,57000.0
2009-12-02 11:50:00,66.67,66.69,66.55,66.65,53500.0,35.7253,35.7361,35.661,35.7146,53500.0
2009-12-02 11:55:00,66.65,66.86,66.61,66.78,27500.0,35.7146,35.8272,35.6932,35.7843,27500.0
2009-12-02 12:00:00,66.77,66.99,66.73,66.8,40500.0,35.7789,35.8968,35.7575,35.795,40500.0
2009-12-02 12:05:00,66.8,66.9,66.75,66.87,12500.0,35.795,35.8486,35.7682,35.8325,12500.0
2009-12-02 12:10:00,66.87,66.91,66.85,66.86,10500.0,35.8325,35.8539,35.8218,35.8272,10500.0
2009-12-02 12:15:00,66.87,66.93,66.8,66.8,15500.0,35.8325,35.8647,35.795,35.795,15500.0
2009-12-02 12:20:00,66.75,66.75,66.68,66.74,13000.0,35.7682,35.7682,35.7307,35.7629,13000.0
2009-12-02 12:25:00,66.71,66.8,66.69,66.8,8000.0,35.7468,35.795,35.7361,35.795,8000.0
2009-12-02 12:30:00,66.81,66.85,66.79,66.85,2500.0,35.8004,35.8218,35.7896,35.8218,2500.0
2009-12-02 12:35:00,66.82,66.88,66.77,66.77,15000.0,35.8057,35.8379,35.7789,35.7789,15000.0
2009-12-02 12:40:00,66.75,66.76,66.67,66.67,9500.0,35.7682,35.7736,35.7253,35.7253,9500.0
2009-12-02 12:45:00,66.69,66.82,66.65,66.76,43500.0,35.7361,35.8057,35.7146,35.7736,43500.0
2009-12-02 12:50:00,66.78,66.79,66.73,66.74,10500.0,35.7843,35.7896,35.7575,35.7629,10500.0
2009-12-02 12:55:00,66.77,66.77,66.71,66.71,3500.0,35.7789,35.7789,35.7468,35.7468,3500.0
2009-12-02 13:00:00,66.74,66.74,66.68,66.7,12500.0,35.7629,35.7629,35.7307,35.7414,12500.0
2009-12-02 13:05:00,66.67,66.69,66.65,66.68,17500.0,35.7253,35.7361,35.7146,35.7307,17500.0
2009-12-02 13:10:00,66.68,66.72,66.66,66.69,17000.0,35.7307,35.7521,35.72,35.7361,17000.0
2009-12-02 13:15:00,66.74,66.74,66.67,66.7,10000.0,35.7629,35.7629,35.7253,35.7414,10000.0
2009-12-02 13:20:00,66.68,66.68,66.61,66.63,20000.0,35.7307,35.7307,35.6932,35.7039,20000.0
2009-12-02 13:25:00,66.62,66.62,66.55,66.55,17000.0,35.6985,35.6985,35.661,35.661,17000.0
2009-12-02 13:30:00,66.51,66.51,66.22,66.3,67000.0,35.6396,35.6396,35.4842,35.5271,67000.0
2009-12-02 13:35:00,66.3,66.36,66.23,66.31,43000.0,35.5271,35.5592,35.4896,35.5324,43000.0
2009-12-02 13:40:00,66.31,66.31,66.24,66.27,13000.0,35.5324,35.5324,35.4949,35.511,13000.0
2009-12-02 13:45:00,66.24,66.36,66.24,66.36,42500.0,35.4949,35.5592,35.4949,35.5592,42500.0
2009-12-02 13:50:00,66.34,66.38,66.33,66.36,20500.0,35.5485,35.5699,35.5432,35.5592,20500.0
2009-12-02 13:55:00,66.36,66.38,66.34,66.38,8000.0,35.5592,35.5699,35.5485,35.5699,8000.0
2009-12-02 14:00:00,66.38,66.5,66.31,66.33,32000.0,35.5699,35.6342,35.5324,35.5432,32000.0
2009-12-02 14:05:00,66.31,66.36,66.29,66.36,13000.0,35.5324,35.5592,35.5217,35.5592,13000.0
2009-12-02 14:10:00,66.37,66.38,66.27,66.27,23500.0,35.5646,35.5699,35.511,35.511,23500.0
2009-12-02 14:15:00,66.29,66.29,66.0,66.06,72500.0,35.5217,35.5217,35.3663,35.3985,72500.0
2009-12-02 14:20:00,66.04,66.11,66.04,66.11,14000.0,35.3878,35.4253,35.3878,35.4253,14000.0
2009-12-02 14:25:00,66.08,66.26,66.08,66.14,32000.0,35.4092,35.5056,35.4092,35.4413,32000.0
2009-12-02 14:30:00,66.14,66.18,66.05,66.1,59000.0,35.4413,35.4628,35.3931,35.4199,59000.0
2009-12-02 14:35:00,66.11,66.13,66.08,66.12,33000.0,35.4253,35.436,35.4092,35.4306,33000.0
2009-12-02 14:40:00,66.12,66.12,65.9,65.98,79500.0,35.4306,35.4306,35.3127,35.3556,79500.0
2009-12-02 14:45:00,65.98,66.08,65.98,66.0,36500.0,35.3556,35.4092,35.3556,35.3663,36500.0
2009-12-02 14:50:00,66.0,66.07,66.0,66.01,29000.0,35.3663,35.4038,35.3663,35.3717,29000.0
2009-12-02 14:55:00,66.01,66.03,65.82,65.82,66000.0,35.3717,35.3824,35.2699,35.2699,66000.0
2009-12-02 15:00:00,65.82,65.9,65.82,65.84,44000.0,35.2699,35.3127,35.2699,35.2806,44000.0
2009-12-02 15:05:00,65.88,65.89,65.76,65.77,75500.0,35.302,35.3074,35.2377,35.2431,75500.0
2009-12-02 15:10:00,65.77,65.77,65.55,65.58,82500.0,35.2431,35.2431,35.1252,35.1413,82500.0
2009-12-02 15:15:00,65.61,65.62,65.54,65.59,79000.0,35.1573,35.1627,35.1198,35.1466,79000.0
2009-12-02 15:20:00,65.58,65.69,65.55,65.62,48500.0,35.1413,35.2002,35.1252,35.1627,48500.0
2009-12-02 15:25:00,65.6,65.73,65.6,65.71,25000.0,35.152,35.2216,35.152,35.2109,25000.0
2009-12-02 15:30:00,65.68,65.68,65.58,65.6,76500.0,35.1948,35.1948,35.1413,35.152,76500.0
2009-12-02 15:35:00,65.62,65.62,65.57,65.62,54000.0,35.1627,35.1627,35.1359,35.1627,54000.0
2009-12-02 15:40:00,65.62,65.71,65.54,65.7,114500.0,35.1627,35.2109,35.1198,35.2056,114500.0
2009-12-02 15:45:00,65.72,65.73,65.6,65.68,96500.0,35.2163,35.2216,35.152,35.1948,96500.0
2009-12-02 15:50:00,65.69,65.69,65.59,65.63,128000.0,35.2002,35.2002,35.1466,35.1681,128000.0
2009-12-02 15:55:00,65.63,65.67,65.61,65.67,135000.0,35.1681,35.1895,35.1573,35.1895,135000.0
2009-12-03 09:30:00,66.39,66.45,66.1,66.29,68000.0,35.5753,35.6075,35.4199,35.5217,68000.0
2009-12-03 09:35:00,66.29,66.36,66.14,66.22,60500.0,35.5217,35.5592,35.4413,35.4842,60500.0
2009-12-03 09:40:00,66.22,66.34,66.12,66.25,74000.0,35.4842,35.5485,35.4306,35.5003,74000.0
2009-12-03 09:45:00,66.25,66.26,66.06,66.11,126500.0,35.5003,35.5056,35.3985,35.4253,126500.0
2009-12-03 09:50:00,66.09,66.14,65.81,65.96,114500.0,35.4145,35.4413,35.2645,35.3449,114500.0
2009-12-03 09:55:00,65.99,66.04,65.87,65.89,124000.0,35.361,35.3878,35.2967,35.3074,124000.0
2009-12-03 10:00:00,65.9,65.96,65.7,65.85,81000.0,35.3127,35.3449,35.2056,35.2859,81000.0
2009-12-03 10:05:00,65.91,66.26,65.89,66.26,57000.0,35.3181,35.5056,35.3074,35.5056,57000.0
2009-12-03 10:10:00,66.28,66.31,66.1,66.22,92000.0,35.5164,35.5324,35.4199,35.4842,92000.0
2009-12-03 10:15:00,66.21,66.22,65.98,66.06,112000.0,35.4788,35.4842,35.3556,35.3985,112000.0
2009-12-03 10:20:00,66.04,66.18,66.04,66.16,17000.0,35.3878,35.4628,35.3878,35.4521,17000.0
2009-12-03 10:25:00,66.09,66.26,66.09,66.2,40000.0,35.4145,35.5056,35.4145,35.4735,40000.0
2009-12-03 10:30:00,66.19,66.24,66.15,66.18,39500.0,35.4681,35.4949,35.4467,35.4628,39500.0
2009-12-03 10:35:00,66.15,66.18,66.04,66.07,22000.0,35.4467,35.4628,35.3878,35.4038,22000.0
2009-12-03 10:40:00,66.08,66.1,65.92,66.09,32500.0,35.4092,35.4199,35.3235,35.4145,32500.0
2009-12-03 10:45:00,66.15,66.25,66.06,66.25,59500.0,35.4467,35.5003,35.3985,35.5003,59500.0
2009-12-03 10:50:00,66.22,66.23,66.14,66.14,20500.0,35.4842,35.4896,35.4413,35.4413,20500.0
2009-12-03 10:55:00,66.12,66.2,66.12,66.2,13000.0,35.4306,35.4735,35.4306,35.4735,13000.0
2009-12-03 11:00:00,66.2,66.23,66.15,66.15,25000.0,35.4735,35.4896,35.4467,35.4467,25000.0
2009-12-03 11:05:00,66.15,66.15,66.09,66.13,18000.0,35.4467,35.4467,35.4145,35.436,18000.0
2009-12-03 11:10:00,66.11,66.16,66.1,66.1,12000.0,35.4253,35.4521,35.4199,35.4199,12000.0
2009-12-03 11:15:00,66.12,66.15,66.11,66.12,14000.0,35.4306,35.4467,35.4253,35.4306,14000.0
2009-12-03 11:20:00,66.12,66.17,66.12,66.16,9500.0,35.4306,35.4574,35.4306,35.4521,9500.0
2009-12-03 11:25:00,66.18,66.22,66.17,66.17,22000.0,35.4628,35.4842,35.4574,35.4574,22000.0
2009-12-03 11:30:00,66.22,66.22,66.11,66.11,55000.0,35.4842,35.4842,35.4253,35.4253,55000.0
2009-12-03 11:35:00,66.12,66.15,66.07,66.13,60000.0,35.4306,35.4467,35.4038,35.436,60000.0
2009-12-03 11:40:00,66.12,66.12,66.07,66.12,8500.0,35.4306,35.4306,35.4038,35.4306,8500.0
2009-12-03 11:45:00,66.13,66.13,66.12,66.12,3500.0,35.436,35.436,35.4306,35.4306,3500.0
2009-12-03 11:50:00,66.12,66.2,66.12,66.19,12500.0,35.4306,35.4735,35.4306,35.4681,12500.0
2009-12-03 11:55:00,66.22,66.28,66.19,66.21,19500.0,35.4842,35.5164,35.4681,35.4788,19500.0
2009-12-03 12:00:00,66.18,66.28,66.1,66.2,176000.0,35.4628,35.5164,35.4199,35.4735,176000.0
2009-12-03 12:05:00,66.17,66.22,66.1,66.2,115500.0,35.4574,35.4842,35.4199,35.4735,115500.0
2009-12-03 12:10:00,66.21,66.22,66.17,66.19,85500.0,35.4788,35.4842,35.4574,35.4681,85500.0
2009-12-03 12:15:00,66.18,66.22,66.0,66.12,159000.0,35.4628,35.4842,35.3663,35.4306,159000.0
2009-12-03 12:20:00,66.14,66.21,66.14,66.16,21500.0,35.4413,35.4788,35.4413,35.4521,21500.0
2009-12-03 12:25:00,66.15,66.26,66.13,66.26,25500.0,35.4467,35.5056,35.436,35.5056,25500.0
2009-12-03 12:30:00,66.27,66.31,66.22,66.3,24500.0,35.511,35.5324,35.4842,35.5271,24500.0
2009-12-03 12:35:00,66.3,66.36,66.3,66.36,2000.0,35.5271,35.5592,35.5271,35.5592,2000.0
2009-12-03 12:40:00,66.36,66.69,66.33,66.6,98500.0,35.5592,35.7361,35.5432,35.6878,98500.0
2009-12-03 12:45:00,66.6,66.66,66.46,66.46,94500.0,35.6878,35.72,35.6128,35.6128,94500.0
2009-12-03 12:50:00,66.46,66.57,66.31,66.33,47000.0,35.6128,35.6718,35.5324,35.5432,47000.0
2009-12-03 12:55:00,66.39,66.48,66.38,66.46,9500.0,35.5753,35.6235,35.5699,35.6128,9500.0
2009-12-03 13:00:00,66.4,66.48,66.35,66.43,94000.0,35.5807,35.6235,35.5539,35.5967,94000.0
2009-12-03 13:05:00,66.42,66.5,66.4,66.41,24500.0,35.5914,35.6342,35.5807,35.586,24500.0
2009-12-03 13:10:00,66.4,66.44,66.24,66.25,103000.0,35.5807,35.6021,35.4949,35.5003,103000.0
2009-12-03 13:15:00,66.24,66.32,66.2,66.26,41000.0,35.4949,35.5378,35.4735,35.5056,41000.0
2009-12-03 13:20:00,66.31,66.31,66.22,66.28,5000.0,35.5324,35.5324,35.4842,35.5164,5000.0
2009-12-03 13:25:00,66.24,66.24,66.19,66.23,7500.0,35.4949,35.4949,35.4681,35.4896,7500.0
2009-12-03 13:30:00,66.2,66.3,66.19,66.26,28500.0,35.4735,35.5271,35.4681,35.5056,28500.0
2009-12-03 13:35:00,66.3,66.3,66.24,66.28,7500.0,35.5271,35.5271,35.4949,35.5164,7500.0
2009-12-03 13:40:00,66.3,66.32,66.26,66.28,9500.0,35.5271,35.5378,35.5056,35.5164,9500.0
2009-12-03 13:45:00,66.31,66.4,66.25,66.37,27500.0,35.5324,35.5807,35.5003,35.5646,27500.0
2009-12-03 13:50:00,66.4,66.45,66.38,66.45,25500.0,35.5807,35.6075,35.5699,35.6075,25500.0
2009-12-03 13:55:00,66.46,66.53,66.39,66.46,87000.0,35.6128,35.6503,35.5753,35.6128,87000.0
2009-12-03 14:00:00,66.45,66.6,66.45,66.52,46000.0,35.6075,35.6878,35.6075,35.645,46000.0
2009-12-03 14:05:00,66.53,66.65,66.5,66.63,46500.0,35.6503,35.7146,35.6342,35.7039,46500.0
2009-12-03 14:10:00,66.62,66.66,66.52,66.61,18500.0,35.6985,35.72,35.645,35.6932,18500.0
2009-12-03 14:15:00,66.62,66.67,66.5,66.52,42000.0,35.6985,35.7253,35.6342,35.645,42000.0
2009-12-03 14:20:00,66.5,66.62,66.5,66.6,33500.0,35.6342,35.6985,35.6342,35.6878,33500.0
2009-12-03 14:25:00,66.59,66.83,66.59,66.82,76500.0,35.6825,35.8111,35.6825,35.8057,76500.0
2009-12-03 14:30:00,66.81,66.95,66.8,66.85,91500.0,35.8004,35.8754,35.795,35.8218,91500.0
2009-12-03 14:35:00,66.84,66.88,66.78,66.88,59500.0,35.8164,35.8379,35.7843,35.8379,59500.0
2009-12-03 14:40:00,66.88,66.97,66.84,66.91,24500.0,35.8379,35.8861,35.8164,35.8539,24500.0
2009-12-03 14:45:00,66.91,66.94,66.82,66.87,65000.0,35.8539,35.87,35.8057,35.8325,65000.0
2009-12-03 14:50:00,66.85,66.91,66.76,66.81,33500.0,35.8218,35.8539,35.7736,35.8004,33500.0
2009-12-03 14:55:00,66.83,66.83,66.64,66.76,41000.0,35.8111,35.8111,35.7093,35.7736,41000.0
2009-12-03 15:00:00,66.79,66.87,66.76,66.8,28500.0,35.7896,35.8325,35.7736,35.795,28500.0
2009-12-03 15:05:00,66.75,66.88,66.74,66.86,45500.0,35.7682,35.8379,35.7629,35.8272,45500.0
2009-12-03 15:10:00,66.84,66.85,66.76,66.81,36000.0,35.8164,35.8218,35.7736,35.8004,36000.0
2009-12-03 15:15:00,66.83,66.98,66.83,66.88,46000.0,35.8111,35.8915,35.8111,35.8379,46000.0
2009-12-03 15:20:00,66.88,66.92,66.82,66.85,34500.0,35.8379,35.8593,35.8057,35.8218,34500.0
2009-12-03 15:25:00,66.82,66.83,66.52,66.55,100000.0,35.8057,35.8111,35.645,35.661,100000.0
2009-12-03 15:30:00,66.54,66.6,66.47,66.47,82000.0,35.6557,35.6878,35.6182,35.6182,82000.0
2009-12-03 15:35:00,66.48,66.52,66.36,66.4,92000.0,35.6235,35.645,35.5592,35.5807,92000.0
2009-12-03 15:40:00,66.42,66.42,66.19,66.33,90500.0,35.5914,35.5914,35.4681,35.5432,90500.0
2009-12-03 15:45:00,66.36,66.4,66.03,66.08,133500.0,35.5592,35.5807,35.3824,35.4092,133500.0
2009-12-03 15:50:00,66.04,66.17,65.88,66.07,175000.0,35.3878,35.4574,35.302,35.4038,175000.0
2009-12-03 15:55:00,66.11,66.2,65.99,66.0,198000.0,35.4253,35.4735,35.361,35.3663,198000.0
2009-12-04 09:30:00,66.89,67.0,66.51,66.61,121000.0,35.8432,35.9022,35.6396,35.6932,121000.0
2009-12-04 09:35:00,66.63,66.76,66.56,66.64,77000.0,35.7039,35.7736,35.6664,35.7093,77000.0
2009-12-04 09:40:00,66.62,66.87,66.57,66.78,84000.0,35.6985,35.8325,35.6718,35.7843,84000.0
2009-12-04 09:45:00,66.79,66.89,66.68,66.78,76500.0,35.7896,35.8432,35.7307,35.7843,76500.0
2009-12-04 09:50:00,66.8,66.8,66.53,66.53,52500.0,35.795,35.795,35.6503,35.6503,52500.0
2009-12-04 09:55:00,66.53,66.75,66.53,66.75,62000.0,35.6503,35.7682,35.6503,35.7682,62000.0
2009-12-04 10:00:00,66.73,66.85,66.57,66.62,96000.0,35.7575,35.8218,35.6718,35.6985,96000.0
2009-12-04 10:05:00,66.5,66.8,66.46,66.78,57000.0,35.6342,35.795,35.6128,35.7843,57000.0
2009-12-04 10:10:00,66.79,66.8,66.65,66.75,21500.0,35.7896,35.795,35.7146,35.7682,21500.0
2009-12-04 10:15:00,66.74,66.85,66.69,66.76,26500.0,35.7629,35.8218,35.7361,35.7736,26500.0
2009-12-04 10:20:00,66.75,66.78,66.7,66.74,17000.0,35.7682,35.7843,35.7414,35.7629,17000.0
2009-12-04 10:25:00,66.77,66.84,66.7,66.74,21500.0,35.7789,35.8164,35.7414,35.7629,21500.0
2009-12-04 10:30:00,66.72,66.77,66.63,66.63,25500.0,35.7521,35.7789,35.7039,35.7039,25500.0
2009-12-04 10:35:00,66.62,66.74,66.61,66.7,30000.0,35.6985,35.7629,35.6932,35.7414,30000.0
2009-12-04 10:40:00,66.73,66.75,66.57,66.59,29000.0,35.7575,35.7682,35.6718,35.6825,29000.0
2009-12-04 10:45:00,66.63,66.65,66.51,66.53,33500.0,35.7039,35.7146,35.6396,35.6503,33500.0
2009-12-04 10:50:00,66.51,66.52,66.33,66.37,74500.0,35.6396,35.645,35.5432,35.5646,74500.0
2009-12-04 10:55:00,66.38,66.49,66.31,66.48,63500.0,35.5699,35.6289,35.5324,35.6235,63500.0
2009-12-04 11:00:00,66.45,66.63,66.35,66.63,51500.0,35.6075,35.7039,35.5539,35.7039,51500.0
2009-12-04 11:05:00,66.67,66.69,66.48,66.52,42000.0,35.7253,35.7361,35.6235,35.645,42000.0
2009-12-04 11:10:00,66.51,66.55,66.43,66.47,16000.0,35.6396,35.661,35.5967,35.6182,16000.0
2009-12-04 11:15:00,66.48,66.48,66.36,66.45,28500.0,35.6235,35.6235,35.5592,35.6075,28500.0
2009-12-04 11:20:00,66.41,66.47,66.34,66.4,14500.0,35.586,35.6182,35.5485,35.5807,14500.0
2009-12-04 11:25:00,66.47,66.47,66.26,66.26,24500.0,35.6182,35.6182,35.5056,35.5056,24500.0
2009-12-04 11:30:00,66.26,66.26,65.96,66.05,64000.0,35.5056,35.5056,35.3449,35.3931,64000.0
2009-12-04 11:35:00,66.0,66.07,65.85,65.9,38000.0,35.3663,35.4038,35.2859,35.3127,38000.0
2009-12-04 11:40:00,65.93,65.93,65.41,65.48,66500.0,35.3288,35.3288,35.0502,35.0877,66500.0
2009-12-04 11:45:00,65.43,65.48,65.01,65.39,99500.0,35.0609,35.0877,34.8358,35.0394,99500.0
2009-12-04 11:50:00,65.33,65.55,65.28,65.55,32500.0,35.0073,35.1252,34.9805,35.1252,32500.0
2009-12-04 11:55:00,65.6,65.73,65.57,65.6,29500.0,35.152,35.2216,35.1359,35.152,29500.0
2009-12-04 12:00:00,65.63,65.68,65.6,65.62,22000.0,35.1681,35.1948,35.152,35.1627,22000.0
2009-12-04 12:05:00,65.61,65.82,65.61,65.81,22500.0,35.1573,35.2699,35.1573,35.2645,22500.0
2009-12-04 12:10:00,65.85,65.94,65.84,65.93,36000.0,35.2859,35.3342,35.2806,35.3288,36000.0
2009-12-04 12:15:00,65.94,65.99,65.87,65.88,15500.0,35.3342,35.361,35.2967,35.302,15500.0
2009-12-04 12:20:00,65.89,65.92,65.79,65.84,22500.0,35.3074,35.3235,35.2538,35.2806,22500.0
2009-12-04 12:25:00,65.85,66.1,65.84,66.06,30500.0,35.2859,35.4199,35.2806,35.3985,30500.0
2009-12-04 12:30:00,66.11,66.22,66.09,66.12,36000.0,35.4253,35.4842,35.4145,35.4306,36000.0
2009-12-04 12:35:00,66.15,66.21,66.13,66.13,32500.0,35.4467,35.4788,35.436,35.436,32500.0
2009-12-04 12:40:00,66.13,66.24,66.07,66.2,29500.0,35.436,35.4949,35.4038,35.4735,29500.0
2009-12-04 12:45:00,66.2,66.26,66.1,66.12,19000.0,35.4735,35.5056,35.4199,35.4306,19000.0
2009-12-04 12:50:00,66.07,66.07,65.94,65.94,15500.0,35.4038,35.4038,35.3342,35.3342,15500.0
2009-12-04 12:55:00,65.94,65.98,65.92,65.98,12500.0,35.3342,35.3556,35.3235,35.3556,12500.0
2009-12-04 13:00:00,65.94,66.05,65.92,66.05,15000.0,35.3342,35.3931,35.3235,35.3931,15000.0
2009-12-04 13:05:00,66.03,66.07,66.01,66.01,11500.0,35.3824,35.4038,35.3717,35.3717,11500.0
2009-12-04 13:10:00,66.01,66.01,65.8,65.8,13000.0,35.3717,35.3717,35.2591,35.2591,13000.0
2009-12-04 13:15:00,65.85,65.85,65.8,65.8,2000.0,35.2859,35.2859,35.2591,35.2591,2000.0
2009-12-04 13:20:00,65.8,65.8,65.63,65.64,32000.0,35.2591,35.2591,35.1681,35.1734,32000.0
2009-12-04 13:25:00,65.68,65.74,65.6,65.6,13500.0,35.1948,35.227,35.152,35.152,13500.0
2009-12-04 13:30:00,65.64,65.72,65.6,65.65,19000.0,35.1734,35.2163,35.152,35.1788,19000.0
2009-12-04 13:35:00,65.65,65.7,65.55,65.55,12500.0,35.1788,35.2056,35.1252,35.1252,12500.0
2009-12-04 13:40:00,65.55,65.6,65.55,65.57,24000.0,35.1252,35.152,35.1252,35.1359,24000.0
2009-12-04 13:45:00,65.59,65.59,65.44,65.44,20500.0,35.1466,35.1466,35.0662,35.0662,20500.0
2009-12-04 13:50:00,65.44,65.46,65.2,65.22,24500.0,35.0662,35.077,34.9376,34.9484,24500.0
2009-12-04 13:55:00,65.26,65.26,65.17,65.21,11000.0,34.9698,34.9698,34.9216,34.943,11000.0
2009-12-04 14:00:00,65.22,65.32,65.22,65.32,24500.0,34.9484,35.0019,34.9484,35.0019,24500.0
2009-12-04 14:05:00,65.34,65.35,65.23,65.23,17500.0,35.0127,35.018,34.9537,34.9537,17500.0
2009-12-04 14:10:00,65.2,65.32,65.19,65.27,17500.0,34.9376,35.0019,34.9323,34.9751,17500.0
2009-12-04 14:15:00,65.31,65.31,65.17,65.2,9500.0,34.9966,34.9966,34.9216,34.9376,9500.0
2009-12-04 14:20:00,65.15,65.18,65.05,65.11,21000.0,34.9108,34.9269,34.8573,34.8894,21000.0
2009-12-04 14:25:00,65.11,65.2,65.07,65.2,9500.0,34.8894,34.9376,34.868,34.9376,9500.0
2009-12-04 14:30:00,65.22,65.44,65.21,65.36,20500.0,34.9484,35.0662,34.943,35.0234,20500.0
2009-12-04 14:35:00,65.41,65.49,65.38,65.49,4500.0,35.0502,35.093,35.0341,35.093,4500.0
2009-12-04 14:40:00,65.49,65.52,65.44,65.47,18500.0,35.093,35.1091,35.0662,35.0823,18500.0
2009-12-04 14:45:00,65.51,65.59,65.45,65.5,18500.0,35.1038,35.1466,35.0716,35.0984,18500.0
2009-12-04 14:50:00,65.47,65.49,65.44,65.48,18000.0,35.0823,35.093,35.0662,35.0877,18000.0
2009-12-04 14:55:00,65.54,65.6,65.48,65.59,20500.0,35.1198,35.152,35.0877,35.1466,20500.0
2009-12-04 15:00:00,65.57,65.6,65.51,65.58,23000.0,35.1359,35.152,35.1038,35.1413,23000.0
2009-12-04 15:05:00,65.55,65.64,65.53,65.58,38000.0,35.1252,35.1734,35.1145,35.1413,38000.0
2009-12-04 15:10:00,65.61,65.72,65.58,65.63,37500.0,35.1573,35.2163,35.1413,35.1681,37500.0
2009-12-04 15:15:00,65.69,65.69,65.6,65.67,10000.0,35.2002,35.2002,35.152,35.1895,10000.0
2009-12-04 15:20:00,65.67,66.07,65.66,66.07,78000.0,35.1895,35.4038,35.1841,35.4038,78000.0
2009-12-04 15:25:00,66.06,66.13,65.99,66.03,42000.0,35.3985,35.436,35.361,35.3824,42000.0
2009-12-04 15:30:00,66.08,66.18,66.01,66.08,80500.0,35.4092,35.4628,35.3717,35.4092,80500.0
2009-12-04 15:35:00,66.1,66.12,65.9,65.92,48000.0,35.4199,35.4306,35.3127,35.3235,48000.0
2009-12-04 15:40:00,65.92,66.02,65.88,65.89,49500.0,35.3235,35.377,35.302,35.3074,49500.0
2009-12-04 15:45:00,65.95,66.15,65.92,66.09,73000.0,35.3395,35.4467,35.3235,35.4145,73000.0
2009-12-04 15:50:00,66.07,66.18,66.04,66.16,83500.0,35.4038,35.4628,35.3878,35.4521,83500.0
2009-12-04 15:55:00,66.15,66.2,66.04,66.12,256000.0,35.4467,35.4735,35.3878,35.4306,256000.0
2009-12-07 09:30:00,66.56,67.11,66.05,66.25,55000.0,35.6664,35.9611,35.3931,35.5003,55000.0
2009-12-07 09:35:00,66.37,66.4,65.64,65.92,32500.0,35.5646,35.5807,35.1734,35.3235,32500.0
2009-12-07 09:40:00,65.83,65.89,65.64,65.81,26500.0,35.2752,35.3074,35.1734,35.2645,26500.0
2009-12-07 09:45:00,65.8,66.02,65.74,65.88,39000.0,35.2591,35.377,35.227,35.302,39000.0
2009-12-07 09:50:00,65.9,65.94,65.43,65.55,45000.0,35.3127,35.3342,35.0609,35.1252,45000.0
2009-12-07 09:55:00,65.55,65.79,65.54,65.66,35500.0,35.1252,35.2538,35.1198,35.1841,35500.0
2009-12-07 10:00:00,65.58,65.74,65.58,65.62,45000.0,35.1413,35.227,35.1413,35.1627,45000.0
2009-12-07 10:05:00,65.65,65.67,65.33,65.33,79000.0,35.1788,35.1895,35.0073,35.0073,79000.0
2009-12-07 10:10:00,65.36,65.61,65.13,65.52,93000.0,35.0234,35.1573,34.9001,35.1091,93000.0
2009-12-07 10:15:00,65.54,65.55,65.36,65.49,51000.0,35.1198,35.1252,35.0234,35.093,51000.0
2009-12-07 10:20:00,65.49,65.53,65.36,65.44,67000.0,35.093,35.1145,35.0234,35.0662,67000.0
2009-12-07 10:25:00,65.45,65.53,65.4,65.49,27000.0,35.0716,35.1145,35.0448,35.093,27000.0
2009-12-07 10:30:00,65.47,65.58,65.44,65.53,17000.0,35.0823,35.1413,35.0662,35.1145,17000.0
2009-12-07 10:35:00,65.54,65.58,65.46,65.49,27000.0,35.1198,35.1413,35.077,35.093,27000.0
2009-12-07 10:40:00,65.54,65.54,65.39,65.4,51000.0,35.1198,35.1198,35.0394,35.0448,51000.0
2009-12-07 10:45:00,65.39,65.41,65.36,65.4,11500.0,35.0394,35.0502,35.0234,35.0448,11500.0
2009-12-07 10:50:00,65.35,65.4,65.32,65.35,20500.0,35.018,35.0448,35.0019,35.018,20500.0
2009-12-07 10:55:00,65.32,65.32,65.25,65.27,21500.0,35.0019,35.0019,34.9644,34.9751,21500.0
2009-12-07 11:00:00,65.26,65.32,65.26,65.27,9500.0,34.9698,35.0019,34.9698,34.9751,9500.0
2009-12-07 11:05:00,65.32,65.32,65.26,65.31,16000.0,35.0019,35.0019,34.9698,34.9966,16000.0
2009-12-07 11:10:00,65.32,65.36,65.3,65.3,27500.0,35.0019,35.0234,34.9912,34.9912,27500.0
2009-12-07 11:15:00,65.3,65.35,65.27,65.32,35500.0,34.9912,35.018,34.9751,35.0019,35500.0
2009-12-07 11:20:00,65.29,65.29,65.22,65.24,12500.0,34.9859,34.9859,34.9484,34.9591,12500.0
2009-12-07 11:25:00,65.24,65.35,65.24,65.25,16000.0,34.9591,35.018,34.9591,34.9644,16000.0
2009-12-07 11:30:00,65.26,65.28,65.23,65.25,10500.0,34.9698,34.9805,34.9537,34.9644,10500.0
2009-12-07 11:35:00,65.26,65.29,65.15,65.15,218000.0,34.9698,34.9859,34.9108,34.9108,218000.0
2009-12-07 11:40:00,65.17,65.2,65.14,65.14,10000.0,34.9216,34.9376,34.9055,34.9055,10000.0
2009-12-07 11:45:00,65.17,65.23,65.17,65.2,13500.0,34.9216,34.9537,34.9216,34.9376,13500.0
2009-12-07 11:50:00,65.2,65.22,65.14,65.14,7000.0,34.9376,34.9484,34.9055,34.9055,7000.0
2009-12-07 11:55:00,65.17,65.2,65.15,65.2,8500.0,34.9216,34.9376,34.9108,34.9376,8500.0
2009-12-07 12:00:00,65.21,65.27,65.2,65.24,15500.0,34.943,34.9751,34.9376,34.9591,15500.0
2009-12-07 12:05:00,65.2,65.26,65.2,65.2,4500.0,34.9376,34.9698,34.9376,34.9376,4500.0
2009-12-07 12:10:00,65.19,65.21,65.18,65.18,4000.0,34.9323,34.943,34.9269,34.9269,4000.0
2009-12-07 12:15:00,65.22,65.22,65.13,65.2,19500.0,34.9484,34.9484,34.9001,34.9376,19500.0
2009-12-07 12:20:00,65.2,65.2,65.15,65.18,6500.0,34.9376,34.9376,34.9108,34.9269,6500.0
2009-12-07 12:25:00,65.17,65.19,65.15,65.17,3500.0,34.9216,34.9323,34.9108,34.9216,3500.0
2009-12-07 12:30:00,65.15,65.15,65.05,65.15,44000.0,34.9108,34.9108,34.8573,34.9108,44000.0
2009-12-07 12:35:00,65.07,65.23,65.06,65.11,67000.0,34.868,34.9537,34.8626,34.8894,67000.0
2009-12-07 12:40:00,65.06,65.12,65.03,65.07,16500.0,34.8626,34.8948,34.8465,34.868,16500.0
2009-12-07 12:45:00,65.03,65.21,65.03,65.19,35500.0,34.8465,34.943,34.8465,34.9323,35500.0
2009-12-07 12:50:00,65.2,65.2,65.11,65.18,24500.0,34.9376,34.9376,34.8894,34.9269,24500.0
2009-12-07 12:55:00,65.17,65.22,65.16,65.19,8000.0,34.9216,34.9484,34.9162,34.9323,8000.0
2009-12-07 13:00:00,65.21,65.23,65.19,65.23,2500.0,34.943,34.9537,34.9323,34.9537,2500.0
2009-12-07 13:05:00,65.21,65.22,65.18,65.18,18500.0,34.943,34.9484,34.9269,34.9269,18500.0
2009-12-07 13:10:00,65.21,65.33,65.15,65.33,19000.0,34.943,35.0073,34.9108,35.0073,19000.0
2009-12-07 13:15:00,65.35,65.4,65.3,65.37,27500.0,35.018,35.0448,34.9912,35.0287,27500.0
2009-12-07 13:20:00,65.37,65.37,65.22,65.22,19000.0,35.0287,35.0287,34.9484,34.9484,19000.0
2009-12-07 13:25:00,65.25,65.37,65.25,65.31,8500.0,34.9644,35.0287,34.9644,34.9966,8500.0
2009-12-07 13:30:00,65.32,65.35,65.32,65.32,5000.0,35.0019,35.018,35.0019,35.0019,5000.0
2009-12-07 13:35:00,65.32,65.38,65.32,65.32,4000.0,35.0019,35.0341,35.0019,35.0019,4000.0
2009-12-07 13:40:00,65.34,65.34,65.31,65.33,3500.0,35.0127,35.0127,34.9966,35.0073,3500.0
2009-12-07 13:45:00,65.37,65.37,65.3,65.3,5500.0,35.0287,35.0287,34.9912,34.9912,5500.0
2009-12-07 13:50:00,65.29,65.3,65.2,65.23,10500.0,34.9859,34.9912,34.9376,34.9537,10500.0
2009-12-07 13:55:00,65.19,65.19,65.06,65.06,21500.0,34.9323,34.9323,34.8626,34.8626,21500.0
2009-12-07 14:00:00,65.06,65.09,65.06,65.06,13000.0,34.8626,34.8787,34.8626,34.8626,13000.0
2009-12-07 14:05:00,65.06,65.09,65.06,65.08,5000.0,34.8626,34.8787,34.8626,34.8733,5000.0
2009-12-07 14:10:00,65.08,65.08,65.0,65.0,25000.0,34.8733,34.8733,34.8305,34.8305,25000.0
2009-12-07 14:15:00,65.0,65.1,65.0,65.05,16000.0,34.8305,34.8841,34.8305,34.8573,16000.0
2009-12-07 14:20:00,65.03,65.03,64.91,64.93,43500.0,34.8465,34.8465,34.7822,34.793,43500.0
2009-12-07 14:25:00,64.92,64.93,64.76,64.76,49000.0,34.7876,34.793,34.7019,34.7019,49000.0
2009-12-07 14:30:00,64.76,64.78,64.6,64.69,37000.0,34.7019,34.7126,34.6161,34.6644,37000.0
2009-12-07 14:35:00,64.68,64.68,64.5,64.64,34000.0,34.659,34.659,34.5625,34.6376,34000.0
2009-12-07 14:40:00,64.64,64.68,64.56,64.59,18500.0,34.6376,34.659,34.5947,34.6108,18500.0
2009-12-07 14:45:00,64.56,64.6,64.47,64.47,25000.0,34.5947,34.6161,34.5465,34.5465,25000.0
2009-12-07 14:50:00,64.47,64.58,64.45,64.54,29000.0,34.5465,34.6054,34.5357,34.584,29000.0
2009-12-07 14:55:00,64.6,64.7,64.54,64.7,46000.0,34.6161,34.6697,34.584,34.6697,46000.0
2009-12-07 15:00:00,64.7,64.71,64.56,64.58,49000.0,34.6697,34.6751,34.5947,34.6054,49000.0
2009-12-07 15:05:00,64.63,64.64,64.59,64.62,26000.0,34.6322,34.6376,34.6108,34.6268,26000.0
2009-12-07 15:10:00,64.62,64.63,64.54,64.62,27000.0,34.6268,34.6322,34.584,34.6268,27000.0
2009-12-07 15:15:00,64.63,64.63,64.57,64.6,53000.0,34.6322,34.6322,34.6,34.6161,53000.0
2009-12-07 15:20:00,64.58,64.61,64.54,64.54,25500.0,34.6054,34.6215,34.584,34.584,25500.0
2009-12-07 15:25:00,64.55,64.59,64.5,64.56,22500.0,34.5893,34.6108,34.5625,34.5947,22500.0
2009-12-07 15:30:00,64.55,64.77,64.55,64.74,36000.0,34.5893,34.7072,34.5893,34.6911,36000.0
2009-12-07 15:35:00,64.81,64.81,64.69,64.7,61000.0,34.7287,34.7287,34.6644,34.6697,61000.0
2009-12-07 15:40:00,64.72,64.94,64.71,64.86,91500.0,34.6804,34.7983,34.6751,34.7554,91500.0
2009-12-07 15:45:00,64.86,64.87,64.65,64.8,58000.0,34.7554,34.7608,34.6429,34.7233,58000.0
2009-12-07 15:50:00,64.77,64.8,64.7,64.73,65500.0,34.7072,34.7233,34.6697,34.6858,65500.0
2009-12-07 15:55:00,64.75,64.76,64.7,64.7,111000.0,34.6965,34.7019,34.6697,34.6697,111000.0
2009-12-08 09:30:00,64.03,64.48,64.02,64.31,73500.0,34.4342,34.6762,34.4288,34.5848,73500.0
2009-12-08 09:35:00,64.32,64.37,64.0,64.13,76000.0,34.5902,34.617,34.4181,34.488,76000.0
2009-12-08 09:40:00,64.15,64.17,63.89,63.9,69000.0,34.4987,34.5095,34.3589,34.3643,69000.0
2009-12-08 09:45:00,63.9,64.1,63.75,64.0,57000.0,34.3643,34.4718,34.2836,34.4181,57000.0
2009-12-08 09:50:00,64.0,64.21,63.95,64.21,57000.0,34.4181,34.531,34.3912,34.531,57000.0
2009-12-08 09:55:00,64.22,64.33,64.18,64.2,24500.0,34.5364,34.5955,34.5149,34.5256,24500.0
2009-12-08 10:00:00,64.13,64.17,64.0,64.0,33000.0,34.488,34.5095,34.4181,34.4181,33000.0
2009-12-08 10:05:00,64.07,64.2,64.06,64.1,47500.0,34.4557,34.5256,34.4503,34.4718,47500.0
2009-12-08 10:10:00,64.09,64.22,63.93,63.94,50000.0,34.4665,34.5364,34.3804,34.3858,50000.0
2009-12-08 10:15:00,63.99,64.09,63.96,64.09,21500.0,34.4127,34.4665,34.3966,34.4665,21500.0
2009-12-08 10:20:00,64.13,64.2,64.1,64.17,15000.0,34.488,34.5256,34.4718,34.5095,15000.0
2009-12-08 10:25:00,64.21,64.23,64.11,64.15,18500.0,34.531,34.5418,34.4772,34.4987,18500.0
2009-12-08 10:30:00,64.2,64.25,64.05,64.13,21000.0,34.5256,34.5525,34.445,34.488,21000.0
2009-12-08 10:35:00,64.1,64.17,64.03,64.17,17000.0,34.4718,34.5095,34.4342,34.5095,17000.0
2009-12-08 10:40:00,64.15,64.19,64.14,64.17,7000.0,34.4987,34.5202,34.4934,34.5095,7000.0
2009-12-08 10:45:00,64.1,64.1,63.91,63.96,15500.0,34.4718,34.4718,34.3697,34.3966,15500.0
2009-12-08 10:50:00,63.97,64.09,63.93,64.09,16500.0,34.4019,34.4665,34.3804,34.4665,16500.0
2009-12-08 10:55:00,64.08,64.11,63.89,64.06,17000.0,34.4611,34.4772,34.3589,34.4503,17000.0
2009-12-08 11:00:00,64.1,64.23,64.02,64.23,20500.0,34.4718,34.5418,34.4288,34.5418,20500.0
2009-12-08 11:05:00,64.21,64.33,64.2,64.23,12000.0,34.531,34.5955,34.5256,34.5418,12000.0
2009-12-08 11:10:00,64.31,64.34,64.19,64.28,10000.0,34.5848,34.6009,34.5202,34.5686,10000.0
2009-12-08 11:15:00,64.22,64.22,64.02,64.03,7500.0,34.5364,34.5364,34.4288,34.4342,7500.0
2009-12-08 11:20:00,64.05,64.12,64.03,64.12,9000.0,34.445,34.4826,34.4342,34.4826,9000.0
2009-12-08 11:25:00,64.19,64.26,64.19,64.26,2000.0,34.5202,34.5579,34.5202,34.5579,2000.0
2009-12-08 11:30:00,64.21,64.21,64.07,64.1,129500.0,34.531,34.531,34.4557,34.4718,129500.0
2009-12-08 11:35:00,64.07,64.13,64.01,64.05,120500.0,34.4557,34.488,34.4234,34.445,120500.0
2009-12-08 11:40:00,64.02,64.3,64.02,64.29,30000.0,34.4288,34.5794,34.4288,34.574,30000.0
2009-12-08 11:45:00,64.29,64.29,64.17,64.17,6500.0,34.574,34.574,34.5095,34.5095,6500.0
2009-12-08 11:50:00,64.14,64.15,64.11,64.11,11000.0,34.4934,34.4987,34.4772,34.4772,11000.0
2009-12-08 11:55:00,64.13,64.15,64.02,64.11,29000.0,34.488,34.4987,34.4288,34.4772,29000.0
2009-12-08 12:00:00,64.08,64.08,64.01,64.01,9500.0,34.4611,34.4611,34.4234,34.4234,9500.0
2009-12-08 12:05:00,64.03,64.04,63.83,63.95,26000.0,34.4342,34.4396,34.3266,34.3912,26000.0
2009-12-08 12:10:00,63.99,64.0,63.96,63.99,3000.0,34.4127,34.4181,34.3966,34.4127,3000.0
2009-12-08 12:15:00,64.0,64.01,63.88,63.88,10000.0,34.4181,34.4234,34.3535,34.3535,10000.0
2009-12-08 12:20:00,63.85,63.85,63.74,63.81,21500.0,34.3374,34.3374,34.2782,34.3159,21500.0
2009-12-08 12:25:00,63.78,63.8,63.69,63.73,18000.0,34.2998,34.3105,34.2514,34.2729,18000.0
2009-12-08 12:30:00,63.8,63.86,63.77,63.86,12000.0,34.3105,34.3428,34.2944,34.3428,12000.0
2009-12-08 12:35:00,63.87,63.87,63.75,63.79,13000.0,34.3482,34.3482,34.2836,34.3051,13000.0
2009-12-08 12:40:00,63.87,63.9,63.83,63.88,10500.0,34.3482,34.3643,34.3266,34.3535,10500.0
2009-12-08 12:45:00,63.9,63.94,63.9,63.9,4000.0,34.3643,34.3858,34.3643,34.3643,4000.0
2009-12-08 12:50:00,63.89,63.96,63.89,63.96,5500.0,34.3589,34.3966,34.3589,34.3966,5500.0
2009-12-08 12:55:00,64.01,64.07,63.95,64.03,12000.0,34.4234,34.4557,34.3912,34.4342,12000.0
2009-12-08 13:00:00,64.1,64.15,64.02,64.04,25500.0,34.4718,34.4987,34.4288,34.4396,25500.0
2009-12-08 13:05:00,64.03,64.04,63.95,63.97,8500.0,34.4342,34.4396,34.3912,34.4019,8500.0
2009-12-08 13:10:00,64.0,64.0,63.8,63.84,21500.0,34.4181,34.4181,34.3105,34.332,21500.0
2009-12-08 13:15:00,63.83,63.88,63.8,63.84,19500.0,34.3266,34.3535,34.3105,34.332,19500.0
2009-12-08 13:20:00,63.82,63.94,63.8,63.9,10500.0,34.3213,34.3858,34.3105,34.3643,10500.0
2009-12-08 13:25:00,63.88,63.89,63.81,63.81,9500.0,34.3535,34.3589,34.3159,34.3159,9500.0
2009-12-08 13:30:00,63.81,63.87,63.81,63.84,16000.0,34.3159,34.3482,34.3159,34.332,16000.0
2009-12-08 13:35:00,63.86,63.9,63.8,63.83,12000.0,34.3428,34.3643,34.3105,34.3266,12000.0
2009-12-08 13:40:00,63.84,63.96,63.84,63.92,9500.0,34.332,34.3966,34.332,34.375,9500.0
2009-12-08 13:45:00,63.96,63.96,63.86,63.91,3500.0,34.3966,34.3966,34.3428,34.3697,3500.0
2009-12-08 13:50:00,63.86,63.91,63.86,63.91,8000.0,34.3428,34.3697,34.3428,34.3697,8000.0
2009-12-08 13:55:00,63.92,63.93,63.8,63.8,14500.0,34.375,34.3804,34.3105,34.3105,14500.0
2009-12-08 14:00:00,63.79,63.84,63.77,63.8,15000.0,34.3051,34.332,34.2944,34.3105,15000.0
2009-12-08 14:05:00,63.82,63.97,63.8,63.89,18000.0,34.3213,34.4019,34.3105,34.3589,18000.0
2009-12-08 14:10:00,63.89,63.94,63.84,63.94,16000.0,34.3589,34.3858,34.332,34.3858,16000.0
2009-12-08 14:15:00,63.94,63.97,63.93,63.93,7000.0,34.3858,34.4019,34.3804,34.3804,7000.0
2009-12-08 14:20:00,63.87,63.89,63.75,63.77,10500.0,34.3482,34.3589,34.2836,34.2944,10500.0
2009-12-08 14:25:00,63.74,63.84,63.72,63.83,24000.0,34.2782,34.332,34.2675,34.3266,24000.0
2009-12-08 14:30:00,63.85,64.06,63.85,64.03,73500.0,34.3374,34.4503,34.3374,34.4342,73500.0
2009-12-08 14:35:00,64.06,64.23,63.98,64.16,28500.0,34.4503,34.5418,34.4073,34.5041,28500.0
2009-12-08 14:40:00,64.18,64.22,64.04,64.04,18500.0,34.5149,34.5364,34.4396,34.4396,18500.0
2009-12-08 14:45:00,64.07,64.11,64.03,64.03,6000.0,34.4557,34.4772,34.4342,34.4342,6000.0
2009-12-08 14:50:00,64.0,64.0,63.87,63.96,15000.0,34.4181,34.4181,34.3482,34.3966,15000.0
2009-12-08 14:55:00,63.97,64.14,63.97,64.04,50000.0,34.4019,34.4934,34.4019,34.4396,50000.0
2009-12-08 15:00:00,64.05,64.08,64.02,64.03,14000.0,34.445,34.4611,34.4288,34.4342,14000.0
2009-12-08 15:05:00,64.07,64.12,64.01,64.07,17500.0,34.4557,34.4826,34.4234,34.4557,17500.0
2009-12-08 15:10:00,64.07,64.16,63.92,63.92,24000.0,34.4557,34.5041,34.375,34.375,24000.0
2009-12-08 15:15:00,63.96,64.0,63.91,63.95,20000.0,34.3966,34.4181,34.3697,34.3912,20000.0
2009-12-08 15:20:00,63.97,64.12,63.97,64.06,22500.0,34.4019,34.4826,34.4019,34.4503,22500.0
2009-12-08 15:25:00,64.06,64.19,64.0,64.09,31000.0,34.4503,34.5202,34.4181,34.4665,31000.0
2009-12-08 15:30:00,64.09,64.09,64.01,64.07,34500.0,34.4665,34.4665,34.4234,34.4557,34500.0
2009-12-08 15:35:00,64.07,64.07,63.97,63.97,21000.0,34.4557,34.4557,34.4019,34.4019,21000.0
2009-12-08 15:40:00,64.0,64.19,64.0,64.15,48000.0,34.4181,34.5202,34.4181,34.4987,48000.0
2009-12-08 15:45:00,64.18,64.18,64.0,64.04,42000.0,34.5149,34.5149,34.4181,34.4396,42000.0
2009-12-08 15:50:00,64.02,64.05,63.94,64.04,55500.0,34.4288,34.445,34.3858,34.4396,55500.0
2009-12-08 15:55:00,64.01,64.03,63.82,63.9,132500.0,34.4234,34.4342,34.3213,34.3643,132500.0
2009-12-09 09:30:00,63.85,64.09,63.6,63.6,49000.0,34.3374,34.4665,34.203,34.203,49000.0
2009-12-09 09:35:00,63.61,63.61,63.25,63.52,43500.0,34.2083,34.2083,34.0147,34.1599,43500.0
2009-12-09 09:40:00,63.52,63.59,63.39,63.57,70000.0,34.1599,34.1976,34.09,34.1868,70000.0
2009-12-09 09:45:00,63.56,63.6,63.43,63.6,43500.0,34.1814,34.203,34.1115,34.203,43500.0
2009-12-09 09:50:00,63.63,63.8,63.57,63.68,31500.0,34.2191,34.3105,34.1868,34.246,31500.0
2009-12-09 09:55:00,63.7,63.73,63.6,63.64,20500.0,34.2567,34.2729,34.203,34.2245,20500.0
2009-12-09 10:00:00,63.6,63.9,63.58,63.62,107500.0,34.203,34.3643,34.1922,34.2137,107500.0
2009-12-09 10:05:00,63.66,63.96,63.59,63.96,88500.0,34.2352,34.3966,34.1976,34.3966,88500.0
2009-12-09 10:10:00,63.93,64.02,63.81,64.02,73000.0,34.3804,34.4288,34.3159,34.4288,73000.0
2009-12-09 10:15:00,63.97,64.09,63.93,63.98,16500.0,34.4019,34.4665,34.3804,34.4073,16500.0
2009-12-09 10:20:00,63.98,64.05,63.95,63.98,23500.0,34.4073,34.445,34.3912,34.4073,23500.0
2009-12-09 10:25:00,63.99,64.1,63.96,63.96,11000.0,34.4127,34.4718,34.3966,34.3966,11000.0
2009-12-09 10:30:00,63.97,64.08,63.82,64.05,46500.0,34.4019,34.4611,34.3213,34.445,46500.0
2009-12-09 10:35:00,64.05,64.13,64.05,64.07,21500.0,34.445,34.488,34.445,34.4557,21500.0
2009-12-09 10:40:00,64.05,64.26,64.05,64.26,13500.0,34.445,34.5579,34.445,34.5579,13500.0
2009-12-09 10:45:00,64.21,64.38,64.2,64.29,65000.0,34.531,34.6224,34.5256,34.574,65000.0
2009-12-09 10:50:00,64.31,64.49,64.27,64.49,44500.0,34.5848,34.6816,34.5633,34.6816,44500.0
2009-12-09 10:55:00,64.49,64.5,64.38,64.39,23500.0,34.6816,34.687,34.6224,34.6278,23500.0
2009-12-09 11:00:00,64.4,64.46,64.36,64.41,37000.0,34.6332,34.6654,34.6117,34.6386,37000.0
2009-12-09 11:05:00,64.41,64.45,64.37,64.37,4500.0,34.6386,34.6601,34.617,34.617,4500.0
2009-12-09 11:10:00,64.38,64.5,64.36,64.42,13000.0,34.6224,34.687,34.6117,34.6439,13000.0
2009-12-09 11:15:00,64.5,64.5,64.39,64.39,4500.0,34.687,34.687,34.6278,34.6278,4500.0
2009-12-09 11:20:00,64.36,64.43,64.35,64.41,7500.0,34.6117,34.6493,34.6063,34.6386,7500.0
2009-12-09 11:25:00,64.4,64.4,64.3,64.35,7500.0,34.6332,34.6332,34.5794,34.6063,7500.0
2009-12-09 11:30:00,64.36,64.38,64.31,64.34,11500.0,34.6117,34.6224,34.5848,34.6009,11500.0
2009-12-09 11:35:00,64.35,64.35,64.26,64.3,13500.0,34.6063,34.6063,34.5579,34.5794,13500.0
2009-12-09 11:40:00,64.3,64.4,64.29,64.35,8000.0,34.5794,34.6332,34.574,34.6063,8000.0
2009-12-09 11:45:00,64.38,64.38,64.38,64.38,500.0,34.6224,34.6224,34.6224,34.6224,500.0
2009-12-09 11:50:00,64.35,64.4,64.35,64.38,5500.0,34.6063,34.6332,34.6063,34.6224,5500.0
2009-12-09 11:55:00,64.4,64.47,64.37,64.39,51500.0,34.6332,34.6708,34.617,34.6278,51500.0
2009-12-09 12:00:00,64.34,64.39,64.33,64.33,17000.0,34.6009,34.6278,34.5955,34.5955,17000.0
2009-12-09 12:05:00,64.34,64.39,64.33,64.39,11000.0,34.6009,34.6278,34.5955,34.6278,11000.0
2009-12-09 12:10:00,64.35,64.43,64.35,64.4,33500.0,34.6063,34.6493,34.6063,34.6332,33500.0
2009-12-09 12:15:00,64.4,64.44,64.28,64.31,12500.0,34.6332,34.6547,34.5686,34.5848,12500.0
2009-12-09 12:20:00,64.27,64.3,64.22,64.24,13000.0,34.5633,34.5794,34.5364,34.5471,13000.0
2009-12-09 12:25:00,64.21,64.3,64.21,64.27,7000.0,34.531,34.5794,34.531,34.5633,7000.0
2009-12-09 12:30:00,64.29,64.29,64.29,64.29,1000.0,34.574,34.574,34.574,34.574,1000.0
2009-12-09 12:35:00,64.29,64.29,64.21,64.22,5000.0,34.574,34.574,34.531,34.5364,5000.0
2009-12-09 12:40:00,64.22,64.25,64.21,64.25,12500.0,34.5364,34.5525,34.531,34.5525,12500.0
2009-12-09 12:45:00,64.25,64.27,64.21,64.22,19500.0,34.5525,34.5633,34.531,34.5364,19500.0
2009-12-09 12:50:00,64.25,64.28,64.24,64.24,2500.0,34.5525,34.5686,34.5471,34.5471,2500.0
2009-12-09 12:55:00,64.28,64.33,64.28,64.33,6000.0,34.5686,34.5955,34.5686,34.5955,6000.0
2009-12-09 13:00:00,64.35,64.41,64.3,64.31,20000.0,34.6063,34.6386,34.5794,34.5848,20000.0
2009-12-09 13:05:00,64.32,64.67,64.3,64.67,53000.0,34.5902,34.7784,34.5794,34.7784,53000.0
2009-12-09 13:10:00,64.67,64.67,64.53,64.54,17000.0,34.7784,34.7784,34.7031,34.7085,17000.0
2009-12-09 13:15:00,64.57,64.57,64.48,64.54,15500.0,34.7246,34.7246,34.6762,34.7085,15500.0
2009-12-09 13:20:00,64.53,64.63,64.52,64.6,13000.0,34.7031,34.7569,34.6977,34.7407,13000.0
2009-12-09 13:25:00,64.6,64.68,64.59,64.61,8500.0,34.7407,34.7838,34.7354,34.7461,8500.0
2009-12-09 13:30:00,64.59,64.61,64.5,64.6,9000.0,34.7354,34.7461,34.687,34.7407,9000.0
2009-12-09 13:35:00,64.56,64.66,64.54,64.55,19000.0,34.7192,34.773,34.7085,34.7138,19000.0
2009-12-09 13:40:00,64.5,64.53,64.47,64.5,28000.0,34.687,34.7031,34.6708,34.687,28000.0
2009-12-09 13:45:00,64.53,64.69,64.5,64.68,13500.0,34.7031,34.7891,34.687,34.7838,13500.0
2009-12-09 13:50:00,64.64,64.67,64.62,64.66,11000.0,34.7622,34.7784,34.7515,34.773,11000.0
2009-12-09 13:55:00,64.63,64.71,64.63,64.66,15000.0,34.7569,34.7999,34.7569,34.773,15000.0
2009-12-09 14:00:00,64.69,64.72,64.63,64.67,8500.0,34.7891,34.8053,34.7569,34.7784,8500.0
2009-12-09 14:05:00,64.7,64.77,64.69,64.76,11000.0,34.7945,34.8322,34.7891,34.8268,11000.0
2009-12-09 14:10:00,64.71,64.77,64.7,64.72,13500.0,34.7999,34.8322,34.7945,34.8053,13500.0
2009-12-09 14:15:00,64.72,64.75,64.72,64.72,16000.0,34.8053,34.8214,34.8053,34.8053,16000.0
2009-12-09 14:20:00,64.69,64.74,64.68,64.74,17000.0,34.7891,34.816,34.7838,34.816,17000.0
2009-12-09 14:25:00,64.73,64.74,64.65,64.67,21000.0,34.8106,34.816,34.7676,34.7784,21000.0
2009-12-09 14:30:00,64.66,64.74,64.62,64.71,37000.0,34.773,34.816,34.7515,34.7999,37000.0
2009-12-09 14:35:00,64.74,65.0,64.72,64.97,53000.0,34.816,34.9558,34.8053,34.9397,53000.0
2009-12-09 14:40:00,64.96,65.12,64.94,65.11,56500.0,34.9343,35.0204,34.9236,35.015,56500.0
2009-12-09 14:45:00,65.11,65.19,65.05,65.12,84000.0,35.015,35.058,34.9827,35.0204,84000.0
2009-12-09 14:50:00,65.12,65.14,65.05,65.05,33000.0,35.0204,35.0311,34.9827,34.9827,33000.0
2009-12-09 14:55:00,65.08,65.15,65.07,65.09,20000.0,34.9989,35.0365,34.9935,35.0042,20000.0
2009-12-09 15:00:00,65.1,65.26,65.09,65.26,39000.0,35.0096,35.0957,35.0042,35.0957,39000.0
2009-12-09 15:05:00,65.22,65.47,65.22,65.44,152500.0,35.0742,35.2086,35.0742,35.1925,152500.0
2009-12-09 15:10:00,65.4,65.54,65.32,65.53,100000.0,35.171,35.2462,35.1279,35.2409,100000.0
2009-12-09 15:15:00,65.5,65.62,65.5,65.59,70000.0,35.2247,35.2893,35.2247,35.2731,70000.0
2009-12-09 15:20:00,65.59,65.62,65.5,65.53,41000.0,35.2731,35.2893,35.2247,35.2409,41000.0
2009-12-09 15:25:00,65.57,65.57,65.43,65.45,25000.0,35.2624,35.2624,35.1871,35.1978,25000.0
2009-12-09 15:30:00,65.41,65.44,65.36,65.4,61000.0,35.1763,35.1925,35.1494,35.171,61000.0
2009-12-09 15:35:00,65.4,65.4,65.1,65.12,109500.0,35.171,35.171,35.0096,35.0204,109500.0
2009-12-09 15:40:00,65.12,65.17,64.93,65.09,81500.0,35.0204,35.0473,34.9182,35.0042,81500.0
2009-12-09 15:45:00,65.1,65.14,65.03,65.09,50500.0,35.0096,35.0311,34.972,35.0042,50500.0
2009-12-09 15:50:00,65.05,65.06,64.86,65.02,77000.0,34.9827,34.9881,34.8806,34.9666,77000.0
2009-12-09 15:55:00,65.02,65.19,65.0,65.16,105500.0,34.9666,35.058,34.9558,35.0419,105500.0
2009-12-10 09:30:00,65.16,65.2,65.01,65.03,42000.0,35.0419,35.0634,34.9612,34.972,42000.0
2009-12-10 09:35:00,65.01,65.13,64.83,65.12,81500.0,34.9612,35.0258,34.8644,35.0204,81500.0
2009-12-10 09:40:00,65.12,65.56,65.11,65.54,113500.0,35.0204,35.257,35.015,35.2462,113500.0
2009-12-10 09:45:00,65.46,65.8,65.46,65.79,97500.0,35.2032,35.3861,35.2032,35.3807,97500.0
2009-12-10 09:50:00,65.8,65.8,65.54,65.67,88000.0,35.3861,35.3861,35.2462,35.3162,88000.0
2009-12-10 09:55:00,65.64,65.71,65.55,65.61,74500.0,35.3,35.3377,35.2516,35.2839,74500.0
2009-12-10 10:00:00,65.59,65.72,65.59,65.67,66000.0,35.2731,35.343,35.2731,35.3162,66000.0
2009-12-10 10:05:00,65.7,65.94,65.67,65.9,82000.0,35.3323,35.4614,35.3162,35.4399,82000.0
2009-12-10 10:10:00,65.9,65.95,65.72,65.89,69000.0,35.4399,35.4667,35.343,35.4345,69000.0
2009-12-10 10:15:00,65.87,65.96,65.76,65.87,80500.0,35.4237,35.4721,35.3646,35.4237,80500.0
2009-12-10 10:20:00,65.8,65.88,65.74,65.88,29000.0,35.3861,35.4291,35.3538,35.4291,29000.0
2009-12-10 10:25:00,65.87,65.96,65.85,65.85,40500.0,35.4237,35.4721,35.413,35.413,40500.0
2009-12-10 10:30:00,65.84,65.94,65.8,65.92,29500.0,35.4076,35.4614,35.3861,35.4506,29500.0
2009-12-10 10:35:00,65.94,65.94,65.85,65.94,23500.0,35.4614,35.4614,35.413,35.4614,23500.0
2009-12-10 10:40:00,65.94,66.07,65.9,65.93,69500.0,35.4614,35.5313,35.4399,35.456,69500.0
2009-12-10 10:45:00,65.86,65.96,65.78,65.93,19000.0,35.4183,35.4721,35.3753,35.456,19000.0
2009-12-10 10:50:00,65.94,65.98,65.88,65.92,16000.0,35.4614,35.4829,35.4291,35.4506,16000.0
2009-12-10 10:55:00,65.92,65.97,65.76,65.8,27500.0,35.4506,35.4775,35.3646,35.3861,27500.0
2009-12-10 11:00:00,65.86,65.9,65.8,65.9,16000.0,35.4183,35.4399,35.3861,35.4399,16000.0
2009-12-10 11:05:00,65.89,65.95,65.85,65.95,38000.0,35.4345,35.4667,35.413,35.4667,38000.0
2009-12-10 11:10:00,65.93,65.94,65.9,65.94,6000.0,35.456,35.4614,35.4399,35.4614,6000.0
2009-12-10 11:15:00,65.91,65.95,65.89,65.92,18500.0,35.4452,35.4667,35.4345,35.4506,18500.0
2009-12-10 11:20:00,65.92,65.94,65.81,65.81,28000.0,35.4506,35.4614,35.3915,35.3915,28000.0
2009-12-10 11:25:00,65.85,65.9,65.82,65.87,39000.0,35.413,35.4399,35.3968,35.4237,39000.0
2009-12-10 11:30:00,65.86,65.9,65.77,65.77,26500.0,35.4183,35.4399,35.3699,35.3699,26500.0
2009-12-10 11:35:00,65.85,65.89,65.79,65.85,40000.0,35.413,35.4345,35.3807,35.413,40000.0
2009-12-10 11:40:00,65.85,65.9,65.8,65.87,38000.0,35.413,35.4399,35.3861,35.4237,38000.0
2009-12-10 11:45:00,65.88,65.9,65.84,65.9,10500.0,35.4291,35.4399,35.4076,35.4399,10500.0
2009-12-10 11:50:00,65.87,65.9,65.84,65.87,61500.0,35.4237,35.4399,35.4076,35.4237,61500.0
2009-12-10 11:55:00,65.88,65.89,65.84,65.84,36000.0,35.4291,35.4345,35.4076,35.4076,36000.0
2009-12-10 12:00:00,65.86,65.92,65.86,65.89,20500.0,35.4183,35.4506,35.4183,35.4345,20500.0
2009-12-10 12:05:00,65.89,65.99,65.89,65.99,29000.0,35.4345,35.4883,35.4345,35.4883,29000.0
2009-12-10 12:10:00,65.97,65.99,65.92,65.95,32500.0,35.4775,35.4883,35.4506,35.4667,32500.0
2009-12-10 12:15:00,65.95,65.98,65.89,65.92,149000.0,35.4667,35.4829,35.4345,35.4506,149000.0
2009-12-10 12:20:00,65.92,65.92,65.8,65.82,57000.0,35.4506,35.4506,35.3861,35.3968,57000.0
2009-12-10 12:25:00,65.8,65.83,65.8,65.82,24500.0,35.3861,35.4022,35.3861,35.3968,24500.0
2009-12-10 12:30:00,65.82,65.93,65.8,65.93,28500.0,35.3968,35.456,35.3861,35.456,28500.0
2009-12-10 12:35:00,65.85,65.85,65.76,65.76,21000.0,35.413,35.413,35.3646,35.3646,21000.0
2009-12-10 12:40:00,65.76,65.8,65.74,65.77,9000.0,35.3646,35.3861,35.3538,35.3699,9000.0
2009-12-10 12:45:00,65.76,65.84,65.75,65.78,38500.0,35.3646,35.4076,35.3592,35.3753,38500.0
2009-12-10 12:50:00,65.78,65.83,65.78,65.8,7500.0,35.3753,35.4022,35.3753,35.3861,7500.0
2009-12-10 12:55:00,65.8,65.81,65.76,65.79,7500.0,35.3861,35.3915,35.3646,35.3807,7500.0
2009-12-10 13:00:00,65.76,65.77,65.7,65.76,28000.0,35.3646,35.3699,35.3323,35.3646,28000.0
2009-12-10 13:05:00,65.75,65.8,65.68,65.69,26000.0,35.3592,35.3861,35.3215,35.3269,26000.0
2009-12-10 13:10:00,65.64,65.69,65.56,65.59,33000.0,35.3,35.3269,35.257,35.2731,33000.0
2009-12-10 13:15:00,65.6,65.65,65.56,65.63,23000.0,35.2785,35.3054,35.257,35.2946,23000.0
2009-12-10 13:20:00,65.61,65.65,65.59,65.6,28000.0,35.2839,35.3054,35.2731,35.2785,28000.0
2009-12-10 13:25:00,65.62,65.64,65.6,65.6,5000.0,35.2893,35.3,35.2785,35.2785,5000.0
2009-12-10 13:30:00,65.6,65.68,65.6,65.67,7500.0,35.2785,35.3215,35.2785,35.3162,7500.0
2009-12-10 13:35:00,65.65,65.76,65.64,65.76,18000.0,35.3054,35.3646,35.3,35.3646,18000.0
2009-12-10 13:40:00,65.73,65.8,65.73,65.77,7500.0,35.3484,35.3861,35.3484,35.3699,7500.0
2009-12-10 13:45:00,65.78,65.81,65.73,65.81,18000.0,35.3753,35.3915,35.3484,35.3915,18000.0
2009-12-10 13:50:00,65.8,65.8,65.69,65.74,21500.0,35.3861,35.3861,35.3269,35.3538,21500.0
2009-12-10 13:55:00,65.75,65.77,65.72,65.73,15500.0,35.3592,35.3699,35.343,35.3484,15500.0
2009-12-10 14:00:00,65.8,65.81,65.76,65.81,18000.0,35.3861,35.3915,35.3646,35.3915,18000.0
2009-12-10 14:05:00,65.8,65.85,65.78,65.8,12000.0,35.3861,35.413,35.3753,35.3861,12000.0
2009-12-10 14:10:00,65.83,65.85,65.81,65.84,8500.0,35.4022,35.413,35.3915,35.4076,8500.0
2009-12-10 14:15:00,65.83,65.86,65.82,65.84,28500.0,35.4022,35.4183,35.3968,35.4076,28500.0
2009-12-10 14:20:00,65.84,65.85,65.8,65.8,19000.0,35.4076,35.413,35.3861,35.3861,19000.0
2009-12-10 14:25:00,65.82,65.83,65.77,65.77,16000.0,35.3968,35.4022,35.3699,35.3699,16000.0
2009-12-10 14:30:00,65.77,65.78,65.7,65.73,10000.0,35.3699,35.3753,35.3323,35.3484,10000.0
2009-12-10 14:35:00,65.75,65.75,65.7,65.7,21500.0,35.3592,35.3592,35.3323,35.3323,21500.0
2009-12-10 14:40:00,65.7,65.74,65.64,65.66,22000.0,35.3323,35.3538,35.3,35.3108,22000.0
2009-12-10 14:45:00,65.66,65.71,65.66,65.67,28000.0,35.3108,35.3377,35.3108,35.3162,28000.0
2009-12-10 14:50:00,65.67,65.68,65.61,65.61,30000.0,35.3162,35.3215,35.2839,35.2839,30000.0
2009-12-10 14:55:00,65.61,65.65,65.58,65.61,12500.0,35.2839,35.3054,35.2678,35.2839,12500.0
2009-12-10 15:00:00,65.62,65.62,65.45,65.46,39500.0,35.2893,35.2893,35.1978,35.2032,39500.0
2009-12-10 15:05:00,65.46,65.52,65.39,65.39,51500.0,35.2032,35.2355,35.1656,35.1656,51500.0
2009-12-10 15:10:00,65.4,65.59,65.38,65.51,45500.0,35.171,35.2731,35.1602,35.2301,45500.0
2009-12-10 15:15:00,65.45,65.64,65.44,65.63,37000.0,35.1978,35.3,35.1925,35.2946,37000.0
2009-12-10 15:20:00,65.61,65.65,65.58,65.61,29000.0,35.2839,35.3054,35.2678,35.2839,29000.0
2009-12-10 15:25:00,65.63,65.63,65.32,65.41,70000.0,35.2946,35.2946,35.1279,35.1763,70000.0
2009-12-10 15:30:00,65.39,65.54,65.21,65.21,119000.0,35.1656,35.2462,35.0688,35.0688,119000.0
2009-12-10 15:35:00,65.21,65.39,65.21,65.35,99000.0,35.0688,35.1656,35.0688,35.1441,99000.0
2009-12-10 15:40:00,65.31,65.4,65.15,65.32,131500.0,35.1226,35.171,35.0365,35.1279,131500.0
2009-12-10 15:45:00,65.3,65.33,65.21,65.23,72000.0,35.1172,35.1333,35.0688,35.0795,72000.0
2009-12-10 15:50:00,65.21,65.57,65.2,65.51,159500.0,35.0688,35.2624,35.0634,35.2301,159500.0
2009-12-10 15:55:00,65.5,65.64,65.4,65.6,211000.0,35.2247,35.3,35.171,35.2785,211000.0
2009-12-11 09:30:00,66.35,66.35,65.69,65.94,35500.0,35.6819,35.6819,35.3269,35.4614,35500.0
2009-12-11 09:35:00,65.91,65.96,65.63,65.95,11000.0,35.4452,35.4721,35.2946,35.4667,11000.0
2009-12-11 09:40:00,65.9,66.43,65.89,66.2,48000.0,35.4399,35.7249,35.4345,35.6012,48000.0
2009-12-11 09:45:00,66.28,66.28,66.08,66.11,20000.0,35.6442,35.6442,35.5367,35.5528,20000.0
2009-12-11 09:50:00,66.17,66.49,66.17,66.49,46000.0,35.5851,35.7571,35.5851,35.7571,46000.0
2009-12-11 09:55:00,66.48,66.56,66.33,66.4,98500.0,35.7518,35.7948,35.6711,35.7087,98500.0
2009-12-11 10:00:00,66.42,66.43,66.3,66.38,30500.0,35.7195,35.7249,35.655,35.698,30500.0
2009-12-11 10:05:00,66.24,66.37,66.2,66.3,33500.0,35.6227,35.6926,35.6012,35.655,33500.0
2009-12-11 10:10:00,66.36,66.41,66.26,66.34,18500.0,35.6872,35.7141,35.6335,35.6765,18500.0
2009-12-11 10:15:00,66.33,66.4,66.3,66.34,24000.0,35.6711,35.7087,35.655,35.6765,24000.0
2009-12-11 10:20:00,66.31,66.37,66.3,66.35,36000.0,35.6603,35.6926,35.655,35.6819,36000.0
2009-12-11 10:25:00,66.33,66.4,66.33,66.37,31500.0,35.6711,35.7087,35.6711,35.6926,31500.0
2009-12-11 10:30:00,66.38,66.5,66.35,66.45,43000.0,35.698,35.7625,35.6819,35.7356,43000.0
2009-12-11 10:35:00,66.48,66.53,66.44,66.48,49000.0,35.7518,35.7787,35.7303,35.7518,49000.0
2009-12-11 10:40:00,66.45,66.73,66.45,66.68,69500.0,35.7356,35.8862,35.7356,35.8593,69500.0
2009-12-11 10:45:00,66.74,66.84,66.63,66.74,89500.0,35.8916,35.9454,35.8324,35.8916,89500.0
2009-12-11 10:50:00,66.72,66.73,66.6,66.68,16500.0,35.8808,35.8862,35.8163,35.8593,16500.0
2009-12-11 10:55:00,66.66,66.67,66.52,66.52,47500.0,35.8486,35.8539,35.7733,35.7733,47500.0
2009-12-11 11:00:00,66.58,66.61,66.53,66.58,16500.0,35.8055,35.8217,35.7787,35.8055,16500.0
2009-12-11 11:05:00,66.61,66.62,66.57,66.6,9500.0,35.8217,35.8271,35.8002,35.8163,9500.0
2009-12-11 11:10:00,66.58,66.65,66.56,66.65,47500.0,35.8055,35.8432,35.7948,35.8432,47500.0
2009-12-11 11:15:00,66.65,66.65,66.63,66.65,13500.0,35.8432,35.8432,35.8324,35.8432,13500.0
2009-12-11 11:20:00,66.65,66.75,66.6,66.65,83500.0,35.8432,35.897,35.8163,35.8432,83500.0
2009-12-11 11:25:00,66.63,66.69,66.62,66.69,49000.0,35.8324,35.8647,35.8271,35.8647,49000.0
2009-12-11 11:30:00,66.68,66.75,66.67,66.72,25500.0,35.8593,35.897,35.8539,35.8808,25500.0
2009-12-11 11:35:00,66.73,66.8,66.71,66.8,25000.0,35.8862,35.9239,35.8755,35.9239,25000.0
2009-12-11 11:40:00,66.78,66.79,66.71,66.76,34500.0,35.9131,35.9185,35.8755,35.9023,34500.0
2009-12-11 11:45:00,66.74,66.76,66.67,66.7,41500.0,35.8916,35.9023,35.8539,35.8701,41500.0
2009-12-11 11:50:00,66.72,66.75,66.7,66.7,41500.0,35.8808,35.897,35.8701,35.8701,41500.0
2009-12-11 11:55:00,66.73,66.78,66.7,66.73,35500.0,35.8862,35.9131,35.8701,35.8862,35500.0
2009-12-11 12:00:00,66.71,66.92,66.71,66.86,35000.0,35.8755,35.9884,35.8755,35.9561,35000.0
2009-12-11 12:05:00,66.91,66.93,66.84,66.84,16500.0,35.983,35.9938,35.9454,35.9454,16500.0
2009-12-11 12:10:00,66.88,66.88,66.79,66.81,23500.0,35.9669,35.9669,35.9185,35.9292,23500.0
2009-12-11 12:15:00,66.82,66.85,66.78,66.85,27500.0,35.9346,35.9507,35.9131,35.9507,27500.0
2009-12-11 12:20:00,66.83,66.84,66.79,66.83,12500.0,35.94,35.9454,35.9185,35.94,12500.0
2009-12-11 12:25:00,66.81,66.9,66.81,66.88,37000.0,35.9292,35.9776,35.9292,35.9669,37000.0
2009-12-11 12:30:00,66.86,66.86,66.65,66.65,39000.0,35.9561,35.9561,35.8432,35.8432,39000.0
2009-12-11 12:35:00,66.66,66.67,66.61,66.61,38500.0,35.8486,35.8539,35.8217,35.8217,38500.0
2009-12-11 12:40:00,66.62,66.64,66.6,66.62,20000.0,35.8271,35.8378,35.8163,35.8271,20000.0
2009-12-11 12:45:00,66.62,66.66,66.62,66.63,26000.0,35.8271,35.8486,35.8271,35.8324,26000.0
2009-12-11 12:50:00,66.65,66.69,66.63,66.68,13500.0,35.8432,35.8647,35.8324,35.8593,13500.0
2009-12-11 12:55:00,66.68,66.68,66.6,66.63,26500.0,35.8593,35.8593,35.8163,35.8324,26500.0
2009-12-11 13:00:00,66.64,66.64,66.56,66.56,84500.0,35.8378,35.8378,35.7948,35.7948,84500.0
2009-12-11 13:05:00,66.56,66.75,66.55,66.59,155500.0,35.7948,35.897,35.7894,35.8109,155500.0
2009-12-11 13:10:00,66.59,66.6,66.55,66.56,28500.0,35.8109,35.8163,35.7894,35.7948,28500.0
2009-12-11 13:15:00,66.58,66.63,66.54,66.59,33000.0,35.8055,35.8324,35.784,35.8109,33000.0
2009-12-11 13:20:00,66.59,66.6,66.57,66.59,16500.0,35.8109,35.8163,35.8002,35.8109,16500.0
2009-12-11 13:25:00,66.58,66.69,66.58,66.69,104000.0,35.8055,35.8647,35.8055,35.8647,104000.0
2009-12-11 13:30:00,66.67,66.71,66.66,66.69,29000.0,35.8539,35.8755,35.8486,35.8647,29000.0
2009-12-11 13:35:00,66.68,66.74,66.66,66.74,28500.0,35.8593,35.8916,35.8486,35.8916,28500.0
2009-12-11 13:40:00,66.74,66.74,66.65,66.65,16000.0,35.8916,35.8916,35.8432,35.8432,16000.0
2009-12-11 13:45:00,66.65,66.74,66.65,66.7,14500.0,35.8432,35.8916,35.8432,35.8701,14500.0
2009-12-11 13:50:00,66.71,66.78,66.7,66.7,20500.0,35.8755,35.9131,35.8701,35.8701,20500.0
2009-12-11 13:55:00,66.75,66.78,66.73,66.74,14500.0,35.897,35.9131,35.8862,35.8916,14500.0
2009-12-11 14:00:00,66.74,66.79,66.73,66.75,20500.0,35.8916,35.9185,35.8862,35.897,20500.0
2009-12-11 14:05:00,66.78,66.83,66.77,66.8,23000.0,35.9131,35.94,35.9077,35.9239,23000.0
2009-12-11 14:10:00,66.78,66.82,66.72,66.78,18500.0,35.9131,35.9346,35.8808,35.9131,18500.0
2009-12-11 14:15:00,66.74,66.81,66.74,66.79,15000.0,35.8916,35.9292,35.8916,35.9185,15000.0
2009-12-11 14:20:00,66.8,66.8,66.69,66.73,27500.0,35.9239,35.9239,35.8647,35.8862,27500.0
2009-12-11 14:25:00,66.72,66.75,66.72,66.75,10500.0,35.8808,35.897,35.8808,35.897,10500.0
2009-12-11 14:30:00,66.71,66.79,66.71,66.76,26500.0,35.8755,35.9185,35.8755,35.9023,26500.0
2009-12-11 14:35:00,66.74,66.75,66.6,66.61,44500.0,35.8916,35.897,35.8163,35.8217,44500.0
2009-12-11 14:40:00,66.61,66.65,66.53,66.65,24500.0,35.8217,35.8432,35.7787,35.8432,24500.0
2009-12-11 14:45:00,66.66,66.81,66.66,66.77,26000.0,35.8486,35.9292,35.8486,35.9077,26000.0
2009-12-11 14:50:00,66.73,66.82,66.73,66.8,52000.0,35.8862,35.9346,35.8862,35.9239,52000.0
2009-12-11 14:55:00,66.8,66.84,66.77,66.8,64000.0,35.9239,35.9454,35.9077,35.9239,64000.0
2009-12-11 15:00:00,66.77,66.85,66.73,66.79,36000.0,35.9077,35.9507,35.8862,35.9185,36000.0
2009-12-11 15:05:00,66.8,66.85,66.76,66.8,59500.0,35.9239,35.9507,35.9023,35.9239,59500.0
2009-12-11 15:10:00,66.79,66.86,66.79,66.83,54000.0,35.9185,35.9561,35.9185,35.94,54000.0
2009-12-11 15:15:00,66.81,66.85,66.8,66.84,40500.0,35.9292,35.9507,35.9239,35.9454,40500.0
2009-12-11 15:20:00,66.82,66.86,66.76,66.78,88500.0,35.9346,35.9561,35.9023,35.9131,88500.0
2009-12-11 15:25:00,66.8,66.86,66.76,66.83,56500.0,35.9239,35.9561,35.9023,35.94,56500.0
2009-12-11 15:30:00,66.85,66.86,66.78,66.81,70500.0,35.9507,35.9561,35.9131,35.9292,70500.0
2009-12-11 15:35:00,66.81,66.86,66.79,66.79,71000.0,35.9292,35.9561,35.9185,35.9185,71000.0
2009-12-11 15:40:00,66.82,66.84,66.57,66.68,100000.0,35.9346,35.9454,35.8002,35.8593,100000.0
2009-12-11 15:45:00,66.65,66.68,66.5,66.59,78500.0,35.8432,35.8593,35.7625,35.8109,78500.0
2009-12-11 15:50:00,66.55,66.76,66.55,66.74,85500.0,35.7894,35.9023,35.7894,35.8916,85500.0
2009-12-11 15:55:00,66.74,66.86,66.66,66.83,148500.0,35.8916,35.9561,35.8486,35.94,148500.0
2009-12-14 09:30:00,66.82,67.17,66.67,66.75,60000.0,35.9346,36.1228,35.8539,35.897,60000.0
2009-12-14 09:35:00,66.84,67.2,66.52,66.79,76500.0,35.9454,36.139,35.7733,35.9185,76500.0
2009-12-14 09:40:00,66.98,67.26,66.95,67.24,67000.0,36.0207,36.1712,36.0045,36.1605,67000.0
2009-12-14 09:45:00,67.24,67.28,66.9,66.93,55000.0,36.1605,36.182,35.9776,35.9938,55000.0
2009-12-14 09:50:00,66.89,67.19,66.88,67.03,30000.0,35.9723,36.1336,35.9669,36.0475,30000.0
2009-12-14 09:55:00,67.03,67.05,66.72,66.72,51000.0,36.0475,36.0583,35.8808,35.8808,51000.0
2009-12-14 10:00:00,66.78,66.85,66.74,66.78,33500.0,35.9131,35.9507,35.8916,35.9131,33500.0
2009-12-14 10:05:00,66.78,66.78,66.6,66.65,21500.0,35.9131,35.9131,35.8163,35.8432,21500.0
2009-12-14 10:10:00,66.6,66.65,66.54,66.61,24000.0,35.8163,35.8432,35.784,35.8217,24000.0
2009-12-14 10:15:00,66.56,66.61,66.43,66.45,43500.0,35.7948,35.8217,35.7249,35.7356,43500.0
2009-12-14 10:20:00,66.4,66.54,66.4,66.54,22500.0,35.7087,35.784,35.7087,35.784,22500.0
2009-12-14 10:25:00,66.55,66.62,66.47,66.57,21500.0,35.7894,35.8271,35.7464,35.8002,21500.0
2009-12-14 10:30:00,66.57,66.64,66.55,66.57,6500.0,35.8002,35.8378,35.7894,35.8002,6500.0
2009-12-14 10:35:00,66.55,66.56,66.45,66.56,21500.0,35.7894,35.7948,35.7356,35.7948,21500.0
2009-12-14 10:40:00,66.51,66.53,66.46,66.46,7500.0,35.7679,35.7787,35.741,35.741,7500.0
2009-12-14 10:45:00,66.45,66.55,66.42,66.54,24000.0,35.7356,35.7894,35.7195,35.784,24000.0
2009-12-14 10:50:00,66.54,66.6,66.51,66.51,11000.0,35.784,35.8163,35.7679,35.7679,11000.0
2009-12-14 10:55:00,66.55,66.67,66.55,66.65,18000.0,35.7894,35.8539,35.7894,35.8432,18000.0
2009-12-14 11:00:00,66.6,66.66,66.6,66.65,4500.0,35.8163,35.8486,35.8163,35.8432,4500.0
2009-12-14 11:05:00,66.6,66.79,66.6,66.71,47000.0,35.8163,35.9185,35.8163,35.8755,47000.0
2009-12-14 11:10:00,66.76,66.79,66.73,66.73,21500.0,35.9023,35.9185,35.8862,35.8862,21500.0
2009-12-14 11:15:00,66.68,66.76,66.68,66.72,3000.0,35.8593,35.9023,35.8593,35.8808,3000.0
2009-12-14 11:20:00,66.72,66.87,66.72,66.86,12500.0,35.8808,35.9615,35.8808,35.9561,12500.0
2009-12-14 11:25:00,66.86,66.88,66.8,66.87,20000.0,35.9561,35.9669,35.9239,35.9615,20000.0
2009-12-14 11:30:00,66.84,66.92,66.84,66.85,2500.0,35.9454,35.9884,35.9454,35.9507,2500.0
2009-12-14 11:35:00,66.84,66.84,66.72,66.77,9000.0,35.9454,35.9454,35.8808,35.9077,9000.0
2009-12-14 11:40:00,66.76,66.8,66.76,66.78,8500.0,35.9023,35.9239,35.9023,35.9131,8500.0
2009-12-14 11:45:00,66.8,66.8,66.7,66.74,5500.0,35.9239,35.9239,35.8701,35.8916,5500.0
2009-12-14 11:50:00,66.7,66.73,66.56,66.58,13500.0,35.8701,35.8862,35.7948,35.8055,13500.0
2009-12-14 11:55:00,66.56,66.58,66.52,66.54,9500.0,35.7948,35.8055,35.7733,35.784,9500.0
2009-12-14 12:00:00,66.56,66.6,66.52,66.56,12000.0,35.7948,35.8163,35.7733,35.7948,12000.0
2009-12-14 12:05:00,66.6,66.6,66.58,66.6,2000.0,35.8163,35.8163,35.8055,35.8163,2000.0
2009-12-14 12:10:00,66.65,66.72,66.65,66.68,3500.0,35.8432,35.8808,35.8432,35.8593,3500.0
2009-12-14 12:15:00,66.61,66.65,66.61,66.63,4500.0,35.8217,35.8432,35.8217,35.8324,4500.0
2009-12-14 12:20:00,66.63,66.64,66.58,66.62,5000.0,35.8324,35.8378,35.8055,35.8271,5000.0
2009-12-14 12:25:00,66.6,66.6,66.6,66.6,1000.0,35.8163,35.8163,35.8163,35.8163,1000.0
2009-12-14 12:30:00,66.55,66.58,66.55,66.55,2000.0,35.7894,35.8055,35.7894,35.7894,2000.0
2009-12-14 12:35:00,66.55,66.59,66.54,66.57,3500.0,35.7894,35.8109,35.784,35.8002,3500.0
2009-12-14 12:40:00,66.58,66.79,66.58,66.75,43500.0,35.8055,35.9185,35.8055,35.897,43500.0
2009-12-14 12:45:00,66.73,66.73,66.52,66.73,40500.0,35.8862,35.8862,35.7733,35.8862,40500.0
2009-12-14 12:50:00,66.72,66.75,66.65,66.71,8000.0,35.8808,35.897,35.8432,35.8755,8000.0
2009-12-14 12:55:00,66.65,66.7,66.65,66.65,5500.0,35.8432,35.8701,35.8432,35.8432,5500.0
2009-12-14 13:00:00,66.65,66.72,66.65,66.72,11000.0,35.8432,35.8808,35.8432,35.8808,11000.0
2009-12-14 13:05:00,66.72,66.73,66.67,66.7,7000.0,35.8808,35.8862,35.8539,35.8701,7000.0
2009-12-14 13:10:00,66.7,66.7,66.6,66.6,8000.0,35.8701,35.8701,35.8163,35.8163,8000.0
2009-12-14 13:15:00,66.59,66.61,66.56,66.56,5000.0,35.8109,35.8217,35.7948,35.7948,5000.0
2009-12-14 13:20:00,66.57,66.64,66.57,66.64,10000.0,35.8002,35.8378,35.8002,35.8378,10000.0
2009-12-14 13:25:00,66.62,66.71,66.6,66.62,17000.0,35.8271,35.8755,35.8163,35.8271,17000.0
2009-12-14 13:30:00,66.63,66.66,66.63,66.63,5000.0,35.8324,35.8486,35.8324,35.8324,5000.0
2009-12-14 13:35:00,66.62,66.62,66.55,66.56,16000.0,35.8271,35.8271,35.7894,35.7948,16000.0
2009-12-14 13:40:00,66.56,66.56,66.44,66.44,11500.0,35.7948,35.7948,35.7303,35.7303,11500.0
2009-12-14 13:45:00,66.46,66.48,66.38,66.42,32000.0,35.741,35.7518,35.698,35.7195,32000.0
2009-12-14 13:50:00,66.47,66.58,66.44,66.56,19000.0,35.7464,35.8055,35.7303,35.7948,19000.0
2009-12-14 13:55:00,66.48,66.53,66.47,66.53,6500.0,35.7518,35.7787,35.7464,35.7787,6500.0
2009-12-14 14:00:00,66.48,66.6,66.48,66.6,15000.0,35.7518,35.8163,35.7518,35.8163,15000.0
2009-12-14 14:05:00,66.56,66.56,66.48,66.53,10000.0,35.7948,35.7948,35.7518,35.7787,10000.0
2009-12-14 14:10:00,66.5,66.5,66.48,66.5,3000.0,35.7625,35.7625,35.7518,35.7625,3000.0
2009-12-14 14:15:00,66.5,66.51,66.48,66.49,10000.0,35.7625,35.7679,35.7518,35.7571,10000.0
2009-12-14 14:20:00,66.49,66.49,66.44,66.44,2500.0,35.7571,35.7571,35.7303,35.7303,2500.0
2009-12-14 14:25:00,66.43,66.48,66.41,66.42,5500.0,35.7249,35.7518,35.7141,35.7195,5500.0
2009-12-14 14:30:00,66.42,66.48,66.41,66.47,11500.0,35.7195,35.7518,35.7141,35.7464,11500.0
2009-12-14 14:35:00,66.51,66.58,66.51,66.56,5500.0,35.7679,35.8055,35.7679,35.7948,5500.0
2009-12-14 14:40:00,66.57,66.57,66.5,66.52,15500.0,35.8002,35.8002,35.7625,35.7733,15500.0
2009-12-14 14:45:00,66.52,66.52,66.49,66.5,5000.0,35.7733,35.7733,35.7571,35.7625,5000.0
2009-12-14 14:50:00,66.52,66.53,66.47,66.51,8500.0,35.7733,35.7787,35.7464,35.7679,8500.0
2009-12-14 14:55:00,66.5,66.51,66.5,66.51,2000.0,35.7625,35.7679,35.7625,35.7679,2000.0
2009-12-14 15:00:00,66.48,66.49,66.38,66.44,43500.0,35.7518,35.7571,35.698,35.7303,43500.0
2009-12-14 15:05:00,66.42,66.52,66.42,66.48,6000.0,35.7195,35.7733,35.7195,35.7518,6000.0
2009-12-14 15:10:00,66.48,66.52,66.46,66.52,4500.0,35.7518,35.7733,35.741,35.7733,4500.0
2009-12-14 15:15:00,66.43,66.46,66.37,66.38,10000.0,35.7249,35.741,35.6926,35.698,10000.0
2009-12-14 15:20:00,66.37,66.4,66.33,66.38,21500.0,35.6926,35.7087,35.6711,35.698,21500.0
2009-12-14 15:25:00,66.41,66.49,66.41,66.45,6000.0,35.7141,35.7571,35.7141,35.7356,6000.0
2009-12-14 15:30:00,66.46,66.51,66.44,66.46,14500.0,35.741,35.7679,35.7303,35.741,14500.0
2009-12-14 15:35:00,66.46,66.52,66.44,66.5,16500.0,35.741,35.7733,35.7303,35.7625,16500.0
2009-12-14 15:40:00,66.49,66.52,66.4,66.41,53000.0,35.7571,35.7733,35.7087,35.7141,53000.0
2009-12-14 15:45:00,66.42,66.59,66.42,66.59,27000.0,35.7195,35.8109,35.7195,35.8109,27000.0
2009-12-14 15:50:00,66.6,66.63,66.5,66.58,31000.0,35.8163,35.8324,35.7625,35.8055,31000.0
2009-12-14 15:55:00,66.62,66.66,66.59,66.62,50500.0,35.8271,35.8486,35.8109,35.8271,50500.0
2009-12-15 09:30:00,66.3,66.52,66.3,66.47,43000.0,35.655,35.7733,35.655,35.7464,43000.0
2009-12-15 09:35:00,66.43,66.43,66.12,66.3,39000.0,35.7249,35.7249,35.5582,35.655,39000.0
2009-12-15 09:40:00,66.26,66.28,66.09,66.16,23000.0,35.6335,35.6442,35.542,35.5797,23000.0
2009-12-15 09:45:00,66.11,66.19,66.0,66.0,26500.0,35.5528,35.5958,35.4936,35.4936,26500.0
2009-12-15 09:50:00,66.04,66.14,65.99,66.13,24500.0,35.5151,35.5689,35.4883,35.5635,24500.0
2009-12-15 09:55:00,66.12,66.19,66.01,66.09,18500.0,35.5582,35.5958,35.499,35.542,18500.0
2009-12-15 10:00:00,66.03,66.23,66.03,66.13,28500.0,35.5098,35.6173,35.5098,35.5635,28500.0
2009-12-15 10:05:00,66.13,66.14,66.04,66.11,14000.0,35.5635,35.5689,35.5151,35.5528,14000.0
2009-12-15 10:10:00,66.09,66.09,65.97,65.99,18500.0,35.542,35.542,35.4775,35.4883,18500.0
2009-12-15 10:15:00,65.99,66.22,65.99,66.09,67000.0,35.4883,35.6119,35.4883,35.542,67000.0
2009-12-15 10:20:00,66.09,66.1,66.0,66.01,32500.0,35.542,35.5474,35.4936,35.499,32500.0
2009-12-15 10:25:00,66.02,66.09,66.01,66.03,41500.0,35.5044,35.542,35.499,35.5098,41500.0
2009-12-15 10:30:00,66.09,66.09,66.03,66.03,19000.0,35.542,35.542,35.5098,35.5098,19000.0
2009-12-15 10:35:00,66.05,66.09,66.02,66.07,10500.0,35.5205,35.542,35.5044,35.5313,10500.0
2009-12-15 10:40:00,66.06,66.11,66.03,66.09,30000.0,35.5259,35.5528,35.5098,35.542,30000.0
2009-12-15 10:45:00,66.07,66.16,66.01,66.08,27500.0,35.5313,35.5797,35.499,35.5367,27500.0
2009-12-15 10:50:00,66.08,66.14,66.05,66.11,13500.0,35.5367,35.5689,35.5205,35.5528,13500.0
2009-12-15 10:55:00,66.13,66.17,66.1,66.17,11000.0,35.5635,35.5851,35.5474,35.5851,11000.0
2009-12-15 11:00:00,66.17,66.19,66.12,66.14,19000.0,35.5851,35.5958,35.5582,35.5689,19000.0
2009-12-15 11:05:00,66.17,66.29,66.11,66.28,26000.0,35.5851,35.6496,35.5528,35.6442,26000.0
2009-12-15 11:10:00,66.24,66.29,66.24,66.24,8000.0,35.6227,35.6496,35.6227,35.6227,8000.0
2009-12-15 11:15:00,66.31,66.41,66.28,66.28,23500.0,35.6603,35.7141,35.6442,35.6442,23500.0
2009-12-15 11:20:00,66.25,66.28,66.2,66.22,25000.0,35.6281,35.6442,35.6012,35.6119,25000.0
2009-12-15 11:25:00,66.19,66.22,66.09,66.11,11500.0,35.5958,35.6119,35.542,35.5528,11500.0
2009-12-15 11:30:00,66.1,66.11,66.04,66.04,4500.0,35.5474,35.5528,35.5151,35.5151,4500.0
2009-12-15 11:35:00,66.03,66.05,65.92,65.95,43500.0,35.5098,35.5205,35.4506,35.4667,43500.0
2009-12-15 11:40:00,66.01,66.01,65.89,65.98,35000.0,35.499,35.499,35.4345,35.4829,35000.0
2009-12-15 11:45:00,65.97,66.06,65.96,66.05,9500.0,35.4775,35.5259,35.4721,35.5205,9500.0
2009-12-15 11:50:00,66.06,66.07,66.0,66.07,18000.0,35.5259,35.5313,35.4936,35.5313,18000.0
2009-12-15 11:55:00,66.09,66.18,66.05,66.14,18000.0,35.542,35.5904,35.5205,35.5689,18000.0
2009-12-15 12:00:00,66.18,66.25,66.16,66.23,22000.0,35.5904,35.6281,35.5797,35.6173,22000.0
2009-12-15 12:05:00,66.21,66.3,66.21,66.27,11500.0,35.6066,35.655,35.6066,35.6388,11500.0
2009-12-15 12:10:00,66.27,66.3,66.25,66.26,6500.0,35.6388,35.655,35.6281,35.6335,6500.0
2009-12-15 12:15:00,66.26,66.28,66.18,66.18,16500.0,35.6335,35.6442,35.5904,35.5904,16500.0
2009-12-15 12:20:00,66.16,66.19,66.09,66.14,6500.0,35.5797,35.5958,35.542,35.5689,6500.0
2009-12-15 12:25:00,66.12,66.17,66.06,66.06,13000.0,35.5582,35.5851,35.5259,35.5259,13000.0
2009-12-15 12:30:00,66.06,66.14,66.06,66.11,7000.0,35.5259,35.5689,35.5259,35.5528,7000.0
2009-12-15 12:35:00,66.11,66.12,66.06,66.09,8500.0,35.5528,35.5582,35.5259,35.542,8500.0
2009-12-15 12:40:00,66.05,66.08,66.01,66.05,9500.0,35.5205,35.5367,35.499,35.5205,9500.0
2009-12-15 12:45:00,66.06,66.16,66.03,66.16,10500.0,35.5259,35.5797,35.5098,35.5797,10500.0
2009-12-15 12:50:00,66.13,66.14,66.1,66.1,7000.0,35.5635,35.5689,35.5474,35.5474,7000.0
2009-12-15 12:55:00,66.11,66.11,66.08,66.11,5500.0,35.5528,35.5528,35.5367,35.5528,5500.0
2009-12-15 13:00:00,66.05,66.14,66.05,66.14,5000.0,35.5205,35.5689,35.5205,35.5689,5000.0
2009-12-15 13:05:00,66.18,66.23,66.17,66.23,15000.0,35.5904,35.6173,35.5851,35.6173,15000.0
2009-12-15 13:10:00,66.23,66.23,66.13,66.14,14000.0,35.6173,35.6173,35.5635,35.5689,14000.0
2009-12-15 13:15:00,66.13,66.15,66.12,66.14,5500.0,35.5635,35.5743,35.5582,35.5689,5500.0
2009-12-15 13:20:00,66.12,66.13,66.05,66.05,4500.0,35.5582,35.5635,35.5205,35.5205,4500.0
2009-12-15 13:25:00,66.08,66.09,66.03,66.05,2500.0,35.5367,35.542,35.5098,35.5205,2500.0
2009-12-15 13:30:00,66.03,66.1,66.03,66.04,7000.0,35.5098,35.5474,35.5098,35.5151,7000.0
2009-12-15 13:35:00,66.09,66.11,66.04,66.06,8000.0,35.542,35.5528,35.5151,35.5259,8000.0
2009-12-15 13:40:00,66.06,66.15,66.06,66.15,10500.0,35.5259,35.5743,35.5259,35.5743,10500.0
2009-12-15 13:45:00,66.18,66.2,66.15,66.15,19500.0,35.5904,35.6012,35.5743,35.5743,19500.0
2009-12-15 13:50:00,66.18,66.2,66.15,66.15,2500.0,35.5904,35.6012,35.5743,35.5743,2500.0
2009-12-15 13:55:00,66.17,66.2,66.15,66.17,8500.0,35.5851,35.6012,35.5743,35.5851,8500.0
2009-12-15 14:00:00,66.17,66.19,66.17,66.19,2500.0,35.5851,35.5958,35.5851,35.5958,2500.0
2009-12-15 14:05:00,66.2,66.26,66.19,66.19,13000.0,35.6012,35.6335,35.5958,35.5958,13000.0
2009-12-15 14:10:00,66.2,66.21,66.19,66.2,4500.0,35.6012,35.6066,35.5958,35.6012,4500.0
2009-12-15 14:15:00,66.2,66.2,66.16,66.17,8000.0,35.6012,35.6012,35.5797,35.5851,8000.0
2009-12-15 14:20:00,66.2,66.2,66.18,66.18,5500.0,35.6012,35.6012,35.5904,35.5904,5500.0
2009-12-15 14:25:00,66.16,66.2,66.14,66.14,13000.0,35.5797,35.6012,35.5689,35.5689,13000.0
2009-12-15 14:30:00,66.17,66.21,66.15,66.21,9000.0,35.5851,35.6066,35.5743,35.6066,9000.0
2009-12-15 14:35:00,66.19,66.25,66.18,66.2,12500.0,35.5958,35.6281,35.5904,35.6012,12500.0
2009-12-15 14:40:00,66.19,66.21,66.18,66.2,10000.0,35.5958,35.6066,35.5904,35.6012,10000.0
2009-12-15 14:45:00,66.18,66.21,66.12,66.21,11000.0,35.5904,35.6066,35.5582,35.6066,11000.0
2009-12-15 14:50:00,66.23,66.23,66.17,66.17,13000.0,35.6173,35.6173,35.5851,35.5851,13000.0
2009-12-15 14:55:00,66.2,66.2,66.15,66.17,8000.0,35.6012,35.6012,35.5743,35.5851,8000.0
2009-12-15 15:00:00,66.18,66.26,66.18,66.26,24000.0,35.5904,35.6335,35.5904,35.6335,24000.0
2009-12-15 15:05:00,66.27,66.3,66.24,66.27,15000.0,35.6388,35.655,35.6227,35.6388,15000.0
2009-12-15 15:10:00,66.29,66.29,66.22,66.23,8000.0,35.6496,35.6496,35.6119,35.6173,8000.0
2009-12-15 15:15:00,66.22,66.22,66.16,66.2,16000.0,35.6119,35.6119,35.5797,35.6012,16000.0
2009-12-15 15:20:00,66.22,66.22,66.13,66.18,29000.0,35.6119,35.6119,35.5635,35.5904,29000.0
2009-12-15 15:25:00,66.2,66.26,66.2,66.22,11500.0,35.6012,35.6335,35.6012,35.6119,11500.0
2009-12-15 15:30:00,66.22,66.22,66.1,66.21,45000.0,35.6119,35.6119,35.5474,35.6066,45000.0
2009-12-15 15:35:00,66.18,66.2,66.14,66.19,24500.0,35.5904,35.6012,35.5689,35.5958,24500.0
2009-12-15 15:40:00,66.15,66.19,66.08,66.11,49000.0,35.5743,35.5958,35.5367,35.5528,49000.0
2009-12-15 15:45:00,66.1,66.24,66.08,66.18,46000.0,35.5474,35.6227,35.5367,35.5904,46000.0
2009-12-15 15:50:00,66.17,66.21,66.06,66.1,69000.0,35.5851,35.6066,35.5259,35.5474,69000.0
2009-12-15 15:55:00,66.09,66.25,66.07,66.25,71500.0,35.542,35.6281,35.5313,35.6281,71500.0
2009-12-16 09:30:00,65.86,66.06,65.72,65.77,72500.0,35.4183,35.5259,35.343,35.3699,72500.0
2009-12-16 09:35:00,65.8,65.8,65.36,65.61,93500.0,35.3861,35.3861,35.1494,35.2839,93500.0
2009-12-16 09:40:00,65.53,65.9,65.52,65.8,109500.0,35.2409,35.4399,35.2355,35.3861,109500.0
2009-12-16 09:45:00,65.88,65.9,65.73,65.82,31000.0,35.4291,35.4399,35.3484,35.3968,31000.0
2009-12-16 09:50:00,65.85,65.96,65.74,65.82,57500.0,35.413,35.4721,35.3538,35.3968,57500.0
2009-12-16 09:55:00,65.8,65.93,65.72,65.76,45000.0,35.3861,35.456,35.343,35.3646,45000.0
2009-12-16 10:00:00,65.75,65.8,65.69,65.73,69500.0,35.3592,35.3861,35.3269,35.3484,69500.0
2009-12-16 10:05:00,65.75,65.78,65.69,65.72,30000.0,35.3592,35.3753,35.3269,35.343,30000.0
2009-12-16 10:10:00,65.71,65.75,65.6,65.6,38500.0,35.3377,35.3592,35.2785,35.2785,38500.0
2009-12-16 10:15:00,65.59,65.63,65.55,65.62,29000.0,35.2731,35.2946,35.2516,35.2893,29000.0
2009-12-16 10:20:00,65.66,65.67,65.56,65.63,24500.0,35.3108,35.3162,35.257,35.2946,24500.0
2009-12-16 10:25:00,65.63,65.63,65.53,65.6,17500.0,35.2946,35.2946,35.2409,35.2785,17500.0
2009-12-16 10:30:00,65.6,65.65,65.6,65.64,15000.0,35.2785,35.3054,35.2785,35.3,15000.0
2009-12-16 10:35:00,65.61,65.78,65.6,65.78,42000.0,35.2839,35.3753,35.2785,35.3753,42000.0
2009-12-16 10:40:00,65.75,65.82,65.72,65.82,50000.0,35.3592,35.3968,35.343,35.3968,50000.0
2009-12-16 10:45:00,65.79,65.81,65.74,65.79,9500.0,35.3807,35.3915,35.3538,35.3807,9500.0
2009-12-16 10:50:00,65.77,65.98,65.77,65.94,109000.0,35.3699,35.4829,35.3699,35.4614,109000.0
2009-12-16 10:55:00,65.9,66.19,65.9,66.15,52000.0,35.4399,35.5958,35.4399,35.5743,52000.0
2009-12-16 11:00:00,66.15,66.17,66.02,66.14,34000.0,35.5743,35.5851,35.5044,35.5689,34000.0
2009-12-16 11:05:00,66.14,66.35,66.09,66.34,36000.0,35.5689,35.6819,35.542,35.6765,36000.0
2009-12-16 11:10:00,66.33,66.39,66.24,66.39,27500.0,35.6711,35.7034,35.6227,35.7034,27500.0
2009-12-16 11:15:00,66.39,66.46,66.35,66.38,37500.0,35.7034,35.741,35.6819,35.698,37500.0
2009-12-16 11:20:00,66.35,66.41,66.29,66.36,45000.0,35.6819,35.7141,35.6496,35.6872,45000.0
2009-12-16 11:25:00,66.37,66.37,66.25,66.29,24000.0,35.6926,35.6926,35.6281,35.6496,24000.0
2009-12-16 11:30:00,66.28,66.35,66.25,66.35,19000.0,35.6442,35.6819,35.6281,35.6819,19000.0
2009-12-16 11:35:00,66.36,66.36,66.26,66.26,16500.0,35.6872,35.6872,35.6335,35.6335,16500.0
2009-12-16 11:40:00,66.26,66.26,66.26,66.26,6000.0,35.6335,35.6335,35.6335,35.6335,6000.0
2009-12-16 11:45:00,66.29,66.29,66.2,66.21,15500.0,35.6496,35.6496,35.6012,35.6066,15500.0
2009-12-16 11:50:00,66.2,66.23,66.17,66.23,5500.0,35.6012,35.6173,35.5851,35.6173,5500.0
2009-12-16 11:55:00,66.23,66.24,66.19,66.19,7000.0,35.6173,35.6227,35.5958,35.5958,7000.0
2009-12-16 12:00:00,66.18,66.24,66.06,66.09,39500.0,35.5904,35.6227,35.5259,35.542,39500.0
2009-12-16 12:05:00,66.1,66.18,65.99,66.18,52000.0,35.5474,35.5904,35.4883,35.5904,52000.0
2009-12-16 12:10:00,66.18,66.2,66.11,66.19,8000.0,35.5904,35.6012,35.5528,35.5958,8000.0
2009-12-16 12:15:00,66.16,66.19,66.12,66.18,8000.0,35.5797,35.5958,35.5582,35.5904,8000.0
2009-12-16 12:20:00,66.15,66.17,66.08,66.13,8000.0,35.5743,35.5851,35.5367,35.5635,8000.0
2009-12-16 12:25:00,66.12,66.12,66.02,66.02,8500.0,35.5582,35.5582,35.5044,35.5044,8500.0
2009-12-16 12:30:00,66.05,66.05,65.95,65.99,23500.0,35.5205,35.5205,35.4667,35.4883,23500.0
2009-12-16 12:35:00,66.0,66.04,65.97,66.04,8500.0,35.4936,35.5151,35.4775,35.5151,8500.0
2009-12-16 12:40:00,66.08,66.2,66.06,66.16,12000.0,35.5367,35.6012,35.5259,35.5797,12000.0
2009-12-16 12:45:00,66.18,66.26,66.16,66.26,14500.0,35.5904,35.6335,35.5797,35.6335,14500.0
2009-12-16 12:50:00,66.26,66.26,66.22,66.22,6500.0,35.6335,35.6335,35.6119,35.6119,6500.0
2009-12-16 12:55:00,66.26,66.29,66.24,66.27,14000.0,35.6335,35.6496,35.6227,35.6388,14000.0
2009-12-16 13:00:00,66.25,66.27,66.22,66.23,10000.0,35.6281,35.6388,35.6119,35.6173,10000.0
2009-12-16 13:05:00,66.24,66.33,66.24,66.28,30500.0,35.6227,35.6711,35.6227,35.6442,30500.0
2009-12-16 13:10:00,66.28,66.29,66.25,66.29,5500.0,35.6442,35.6496,35.6281,35.6496,5500.0
2009-12-16 13:15:00,66.29,66.3,66.23,66.23,17000.0,35.6496,35.655,35.6173,35.6173,17000.0
2009-12-16 13:20:00,66.25,66.38,66.25,66.37,20500.0,35.6281,35.698,35.6281,35.6926,20500.0
2009-12-16 13:25:00,66.35,66.4,66.33,66.38,27500.0,35.6819,35.7087,35.6711,35.698,27500.0
2009-12-16 13:30:00,66.37,66.4,66.32,66.33,42500.0,35.6926,35.7087,35.6657,35.6711,42500.0
2009-12-16 13:35:00,66.33,66.36,66.33,66.35,5000.0,35.6711,35.6872,35.6711,35.6819,5000.0
2009-12-16 13:40:00,66.35,66.37,66.28,66.31,20500.0,35.6819,35.6926,35.6442,35.6603,20500.0
2009-12-16 13:45:00,66.35,66.37,66.31,66.35,6500.0,35.6819,35.6926,35.6603,35.6819,6500.0
2009-12-16 13:50:00,66.37,66.41,66.34,66.41,8500.0,35.6926,35.7141,35.6765,35.7141,8500.0
2009-12-16 13:55:00,66.4,66.43,66.33,66.39,19500.0,35.7087,35.7249,35.6711,35.7034,19500.0
2009-12-16 14:00:00,66.35,66.48,66.35,66.44,21000.0,35.6819,35.7518,35.6819,35.7303,21000.0
2009-12-16 14:05:00,66.44,66.52,66.42,66.49,71500.0,35.7303,35.7733,35.7195,35.7571,71500.0
2009-12-16 14:10:00,66.49,66.52,66.45,66.51,12500.0,35.7571,35.7733,35.7356,35.7679,12500.0
2009-12-16 14:15:00,66.52,66.58,66.38,66.52,32500.0,35.7733,35.8055,35.698,35.7733,32500.0
2009-12-16 14:20:00,66.48,66.5,66.25,66.29,35500.0,35.7518,35.7625,35.6281,35.6496,35500.0
2009-12-16 14:25:00,66.33,66.38,66.22,66.38,32500.0,35.6711,35.698,35.6119,35.698,32500.0
2009-12-16 14:30:00,66.41,66.41,66.24,66.33,62500.0,35.7141,35.7141,35.6227,35.6711,62500.0
2009-12-16 14:35:00,66.33,66.42,66.29,66.42,35500.0,35.6711,35.7195,35.6496,35.7195,35500.0
2009-12-16 14:40:00,66.43,66.47,66.38,66.4,19000.0,35.7249,35.7464,35.698,35.7087,19000.0
2009-12-16 14:45:00,66.43,66.43,66.27,66.3,21000.0,35.7249,35.7249,35.6388,35.655,21000.0
2009-12-16 14:50:00,66.28,66.33,66.22,66.25,57000.0,35.6442,35.6711,35.6119,35.6281,57000.0
2009-12-16 14:55:00,66.2,66.33,66.19,66.3,26500.0,35.6012,35.6711,35.5958,35.655,26500.0
2009-12-16 15:00:00,66.26,66.4,66.26,66.31,62000.0,35.6335,35.7087,35.6335,35.6603,62000.0
2009-12-16 15:05:00,66.31,66.32,66.22,66.22,28000.0,35.6603,35.6657,35.6119,35.6119,28000.0
2009-12-16 15:10:00,66.27,66.27,66.16,66.16,19500.0,35.6388,35.6388,35.5797,35.5797,19500.0
2009-12-16 15:15:00,66.15,66.32,66.15,66.29,18000.0,35.5743,35.6657,35.5743,35.6496,18000.0
2009-12-16 15:20:00,66.32,66.4,66.08,66.14,47500.0,35.6657,35.7087,35.5367,35.5689,47500.0
2009-12-16 15:25:00,66.14,66.14,65.99,66.02,32500.0,35.5689,35.5689,35.4883,35.5044,32500.0
2009-12-16 15:30:00,66.01,66.05,65.82,65.86,99000.0,35.499,35.5205,35.3968,35.4183,99000.0
2009-12-16 15:35:00,65.84,66.01,65.82,65.91,80500.0,35.4076,35.499,35.3968,35.4452,80500.0
2009-12-16 15:40:00,65.92,65.96,65.84,65.93,45500.0,35.4506,35.4721,35.4076,35.456,45500.0
2009-12-16 15:45:00,65.91,66.02,65.86,65.96,110000.0,35.4452,35.5044,35.4183,35.4721,110000.0
2009-12-16 15:50:00,65.99,66.05,65.91,66.01,232500.0,35.4883,35.5205,35.4452,35.499,232500.0
2009-12-16 15:55:00,66.0,66.11,65.96,66.11,117500.0,35.4936,35.5528,35.4721,35.5528,117500.0
2009-12-17 09:30:00,65.6,66.59,65.54,66.55,76000.0,35.2785,35.8109,35.2462,35.7894,76000.0
2009-12-17 09:35:00,66.41,66.43,66.0,66.11,33500.0,35.7141,35.7249,35.4936,35.5528,33500.0
2009-12-17 09:40:00,66.11,66.37,66.09,66.26,29500.0,35.5528,35.6926,35.542,35.6335,29500.0
2009-12-17 09:45:00,66.26,66.37,66.0,66.02,76000.0,35.6335,35.6926,35.4936,35.5044,76000.0
2009-12-17 09:50:00,66.0,66.07,65.85,65.96,49500.0,35.4936,35.5313,35.413,35.4721,49500.0
2009-12-17 09:55:00,65.9,65.97,65.77,65.93,14500.0,35.4399,35.4775,35.3699,35.456,14500.0
2009-12-17 10:00:00,65.94,66.14,65.68,65.69,23000.0,35.4614,35.5689,35.3215,35.3269,23000.0
2009-12-17 10:05:00,65.64,65.77,65.62,65.71,19500.0,35.3,35.3699,35.2893,35.3377,19500.0
2009-12-17 10:10:00,65.78,65.93,65.78,65.78,7500.0,35.3753,35.456,35.3753,35.3753,7500.0
2009-12-17 10:15:00,65.86,65.86,65.75,65.76,5000.0,35.4183,35.4183,35.3592,35.3646,5000.0
2009-12-17 10:20:00,65.76,65.8,65.71,65.71,8000.0,35.3646,35.3861,35.3377,35.3377,8000.0
2009-12-17 10:25:00,65.71,65.74,65.64,65.68,7000.0,35.3377,35.3538,35.3,35.3215,7000.0
2009-12-17 10:30:00,65.67,65.7,65.56,65.67,32500.0,35.3162,35.3323,35.257,35.3162,32500.0
2009-12-17 10:35:00,65.64,65.71,65.59,65.71,8000.0,35.3,35.3377,35.2731,35.3377,8000.0
2009-12-17 10:40:00,65.72,65.81,65.72,65.76,25500.0,35.343,35.3915,35.343,35.3646,25500.0
2009-12-17 10:45:00,65.76,65.8,65.75,65.79,8500.0,35.3646,35.3861,35.3592,35.3807,8500.0
2009-12-17 10:50:00,65.81,65.85,65.81,65.85,2000.0,35.3915,35.413,35.3915,35.413,2000.0
2009-12-17 10:55:00,65.84,65.98,65.83,65.93,8000.0,35.4076,35.4829,35.4022,35.456,8000.0
2009-12-17 11:00:00,65.95,66.07,65.87,66.03,22000.0,35.4667,35.5313,35.4237,35.5098,22000.0
2009-12-17 11:05:00,66.04,66.04,65.91,65.92,11000.0,35.5151,35.5151,35.4452,35.4506,11000.0
2009-12-17 11:10:00,65.93,65.93,65.87,65.91,11500.0,35.456,35.456,35.4237,35.4452,11500.0
2009-12-17 11:15:00,65.9,65.94,65.88,65.88,19500.0,35.4399,35.4614,35.4291,35.4291,19500.0
2009-12-17 11:20:00,65.87,65.87,65.81,65.85,10500.0,35.4237,35.4237,35.3915,35.413,10500.0
2009-12-17 11:25:00,65.84,65.84,65.78,65.8,7500.0,35.4076,35.4076,35.3753,35.3861,7500.0
2009-12-17 11:30:00,65.84,65.84,65.67,65.75,22500.0,35.4076,35.4076,35.3162,35.3592,22500.0
2009-12-17 11:35:00,65.72,65.75,65.66,65.72,13500.0,35.343,35.3592,35.3108,35.343,13500.0
2009-12-17 11:40:00,65.73,65.73,65.63,65.66,12500.0,35.3484,35.3484,35.2946,35.3108,12500.0
2009-12-17 11:45:00,65.64,65.64,65.56,65.58,36000.0,35.3,35.3,35.257,35.2678,36000.0
2009-12-17 11:50:00,65.58,65.61,65.55,65.59,23500.0,35.2678,35.2839,35.2516,35.2731,23500.0
2009-12-17 11:55:00,65.61,65.72,65.6,65.66,33000.0,35.2839,35.343,35.2785,35.3108,33000.0
2009-12-17 12:00:00,65.64,65.66,65.57,65.65,16000.0,35.3,35.3108,35.2624,35.3054,16000.0
2009-12-17 12:05:00,65.62,65.76,65.62,65.75,15500.0,35.2893,35.3646,35.2893,35.3592,15500.0
2009-12-17 12:10:00,65.76,65.76,65.66,65.66,12500.0,35.3646,35.3646,35.3108,35.3108,12500.0
2009-12-17 12:15:00,65.61,65.67,65.61,65.65,10000.0,35.2839,35.3162,35.2839,35.3054,10000.0
2009-12-17 12:20:00,65.64,65.73,65.64,65.73,6000.0,35.3,35.3484,35.3,35.3484,6000.0
2009-12-17 12:25:00,65.71,65.71,65.67,65.67,7000.0,35.3377,35.3377,35.3162,35.3162,7000.0
2009-12-17 12:30:00,65.66,65.67,65.55,65.56,13000.0,35.3108,35.3162,35.2516,35.257,13000.0
2009-12-17 12:35:00,65.57,65.68,65.57,65.66,16000.0,35.2624,35.3215,35.2624,35.3108,16000.0
2009-12-17 12:40:00,65.65,65.65,65.51,65.52,15000.0,35.3054,35.3054,35.2301,35.2355,15000.0
2009-12-17 12:45:00,65.57,65.57,65.35,65.37,32000.0,35.2624,35.2624,35.1441,35.1548,32000.0
2009-12-17 12:50:00,65.39,65.41,65.35,65.37,16500.0,35.1656,35.1763,35.1441,35.1548,16500.0
2009-12-17 12:55:00,65.34,65.37,65.33,65.33,17500.0,35.1387,35.1548,35.1333,35.1333,17500.0
2009-12-17 13:00:00,65.35,65.5,65.32,65.47,25000.0,35.1441,35.2247,35.1279,35.2086,25000.0
2009-12-17 13:05:00,65.48,65.59,65.44,65.52,24500.0,35.214,35.2731,35.1925,35.2355,24500.0
2009-12-17 13:10:00,65.52,65.53,65.41,65.41,14000.0,35.2355,35.2409,35.1763,35.1763,14000.0
2009-12-17 13:15:00,65.42,65.47,65.41,65.47,8500.0,35.1817,35.2086,35.1763,35.2086,8500.0
2009-12-17 13:20:00,65.47,65.47,65.41,65.41,5000.0,35.2086,35.2086,35.1763,35.1763,5000.0
2009-12-17 13:25:00,65.42,65.57,65.42,65.51,17500.0,35.1817,35.2624,35.1817,35.2301,17500.0
2009-12-17 13:30:00,65.51,65.55,65.51,65.54,5000.0,35.2301,35.2516,35.2301,35.2462,5000.0
2009-12-17 13:35:00,65.56,65.56,65.51,65.53,3500.0,35.257,35.257,35.2301,35.2409,3500.0
2009-12-17 13:40:00,65.51,65.54,65.5,65.5,2000.0,35.2301,35.2462,35.2247,35.2247,2000.0
2009-12-17 13:45:00,65.44,65.44,65.37,65.38,11500.0,35.1925,35.1925,35.1548,35.1602,11500.0
2009-12-17 13:50:00,65.37,65.45,65.33,65.42,23500.0,35.1548,35.1978,35.1333,35.1817,23500.0
2009-12-17 13:55:00,65.4,65.4,65.29,65.36,56000.0,35.171,35.171,35.1118,35.1494,56000.0
2009-12-17 14:00:00,65.41,65.41,65.2,65.3,69000.0,35.1763,35.1763,35.0634,35.1172,69000.0
2009-12-17 14:05:00,65.26,65.3,65.21,65.25,35000.0,35.0957,35.1172,35.0688,35.0903,35000.0
2009-12-17 14:10:00,65.3,65.34,65.29,65.33,3500.0,35.1172,35.1387,35.1118,35.1333,3500.0
2009-12-17 14:15:00,65.32,65.35,65.3,65.34,7000.0,35.1279,35.1441,35.1172,35.1387,7000.0
2009-12-17 14:20:00,65.33,65.33,65.3,65.32,6500.0,35.1333,35.1333,35.1172,35.1279,6500.0
2009-12-17 14:25:00,65.33,65.33,65.29,65.29,10000.0,35.1333,35.1333,35.1118,35.1118,10000.0
2009-12-17 14:30:00,65.34,65.38,65.3,65.38,10500.0,35.1387,35.1602,35.1172,35.1602,10500.0
2009-12-17 14:35:00,65.37,65.56,65.37,65.5,13000.0,35.1548,35.257,35.1548,35.2247,13000.0
2009-12-17 14:40:00,65.5,65.5,65.39,65.41,14000.0,35.2247,35.2247,35.1656,35.1763,14000.0
2009-12-17 14:45:00,65.38,65.38,65.29,65.33,10000.0,35.1602,35.1602,35.1118,35.1333,10000.0
2009-12-17 14:50:00,65.3,65.37,65.3,65.32,10500.0,35.1172,35.1548,35.1172,35.1279,10500.0
2009-12-17 14:55:00,65.32,65.34,65.3,65.3,12000.0,35.1279,35.1387,35.1172,35.1172,12000.0
2009-12-17 15:00:00,65.3,65.3,65.27,65.29,15500.0,35.1172,35.1172,35.101,35.1118,15500.0
2009-12-17 15:05:00,65.3,65.49,65.3,65.49,22500.0,35.1172,35.2194,35.1172,35.2194,22500.0
2009-12-17 15:10:00,65.49,65.49,65.22,65.22,70000.0,35.2194,35.2194,35.0742,35.0742,70000.0
2009-12-17 15:15:00,65.21,65.25,65.11,65.22,77000.0,35.0688,35.0903,35.015,35.0742,77000.0
2009-12-17 15:20:00,65.2,65.25,65.13,65.18,46000.0,35.0634,35.0903,35.0258,35.0526,46000.0
2009-12-17 15:25:00,65.21,65.21,65.13,65.13,21000.0,35.0688,35.0688,35.0258,35.0258,21000.0
2009-12-17 15:30:00,65.13,65.28,65.11,65.25,28500.0,35.0258,35.1064,35.015,35.0903,28500.0
2009-12-17 15:35:00,65.28,65.28,65.15,65.25,30000.0,35.1064,35.1064,35.0365,35.0903,30000.0
2009-12-17 15:40:00,65.2,65.35,65.07,65.12,63000.0,35.0634,35.1441,34.9935,35.0204,63000.0
2009-12-17 15:45:00,65.12,65.13,65.0,65.03,74500.0,35.0204,35.0258,34.9558,34.972,74500.0
2009-12-17 15:50:00,65.01,65.04,64.93,64.94,74000.0,34.9612,34.9774,34.9182,34.9236,74000.0
2009-12-17 15:55:00,64.93,65.04,64.91,64.91,147000.0,34.9182,34.9774,34.9074,34.9074,147000.0
2009-12-18 09:30:00,65.34,65.5,64.95,65.45,498500.0,35.1387,35.2247,34.929,35.1978,498500.0
2009-12-18 09:35:00,65.44,65.45,65.11,65.11,56500.0,35.1925,35.1978,35.015,35.015,56500.0
2009-12-18 09:40:00,65.16,65.16,65.0,65.1,14500.0,35.0419,35.0419,34.9558,35.0096,14500.0
2009-12-18 09:45:00,65.16,65.21,64.99,65.09,39000.0,35.0419,35.0688,34.9505,35.0042,39000.0
2009-12-18 09:50:00,65.1,65.22,65.1,65.2,7500.0,35.0096,35.0742,35.0096,35.0634,7500.0
2009-12-18 09:55:00,65.27,65.36,65.19,65.21,42000.0,35.101,35.1494,35.058,35.0688,42000.0
2009-12-18 10:00:00,65.2,65.31,65.2,65.22,8000.0,35.0634,35.1226,35.0634,35.0742,8000.0
2009-12-18 10:05:00,65.23,65.25,65.09,65.14,12500.0,35.0795,35.0903,35.0042,35.0311,12500.0
2009-12-18 10:10:00,65.15,65.17,65.12,65.12,5000.0,35.0365,35.0473,35.0204,35.0204,5000.0
2009-12-18 10:15:00,65.16,65.17,65.11,65.11,8500.0,35.0419,35.0473,35.015,35.015,8500.0
2009-12-18 10:20:00,65.08,65.08,64.9,64.9,11500.0,34.9989,34.9989,34.9021,34.9021,11500.0
2009-12-18 10:25:00,64.83,64.98,64.83,64.92,16500.0,34.8644,34.9451,34.8644,34.9128,16500.0
2009-12-18 10:30:00,64.97,64.97,64.76,64.88,53500.0,34.9397,34.9397,34.8268,34.8913,53500.0
2009-12-18 10:35:00,64.85,64.85,64.74,64.75,12500.0,34.8752,34.8752,34.816,34.8214,12500.0
2009-12-18 10:40:00,64.75,64.95,64.75,64.95,20000.0,34.8214,34.929,34.8214,34.929,20000.0
2009-12-18 10:45:00,64.89,64.98,64.79,64.79,48000.0,34.8967,34.9451,34.8429,34.8429,48000.0
2009-12-18 10:50:00,64.79,64.88,64.77,64.84,21000.0,34.8429,34.8913,34.8322,34.8698,21000.0
2009-12-18 10:55:00,64.85,64.89,64.84,64.85,12500.0,34.8752,34.8967,34.8698,34.8752,12500.0
2009-12-18 11:00:00,64.85,64.94,64.85,64.86,19000.0,34.8752,34.9236,34.8752,34.8806,19000.0
2009-12-18 11:05:00,64.85,64.88,64.76,64.76,9500.0,34.8752,34.8913,34.8268,34.8268,9500.0
2009-12-18 11:10:00,64.78,64.79,64.76,64.78,9500.0,34.8375,34.8429,34.8268,34.8375,9500.0
2009-12-18 11:15:00,64.8,64.8,64.6,64.63,19000.0,34.8483,34.8483,34.7407,34.7569,19000.0
2009-12-18 11:20:00,64.64,64.66,64.61,64.66,9000.0,34.7622,34.773,34.7461,34.773,9000.0
2009-12-18 11:25:00,64.65,64.65,64.53,64.55,24500.0,34.7676,34.7676,34.7031,34.7138,24500.0
2009-12-18 11:30:00,64.53,64.56,64.44,64.49,51500.0,34.7031,34.7192,34.6547,34.6816,51500.0
2009-12-18 11:35:00,64.46,64.48,64.37,64.4,25000.0,34.6654,34.6762,34.617,34.6332,25000.0
2009-12-18 11:40:00,64.38,64.39,64.27,64.35,14500.0,34.6224,34.6278,34.5633,34.6063,14500.0
2009-12-18 11:45:00,64.33,64.35,64.31,64.34,7000.0,34.5955,34.6063,34.5848,34.6009,7000.0
2009-12-18 11:50:00,64.37,64.37,64.26,64.26,24500.0,34.617,34.617,34.5579,34.5579,24500.0
2009-12-18 11:55:00,64.27,64.35,64.24,64.33,21500.0,34.5633,34.6063,34.5471,34.5955,21500.0
2009-12-18 12:00:00,64.3,64.37,64.3,64.35,9000.0,34.5794,34.617,34.5794,34.6063,9000.0
2009-12-18 12:05:00,64.36,64.44,64.36,64.44,13000.0,34.6117,34.6547,34.6117,34.6547,13000.0
2009-12-18 12:10:00,64.43,64.47,64.32,64.32,42000.0,34.6493,34.6708,34.5902,34.5902,42000.0
2009-12-18 12:15:00,64.35,64.4,64.33,64.38,13000.0,34.6063,34.6332,34.5955,34.6224,13000.0
2009-12-18 12:20:00,64.38,64.4,64.32,64.39,15500.0,34.6224,34.6332,34.5902,34.6278,15500.0
2009-12-18 12:25:00,64.35,64.36,64.3,64.32,12000.0,34.6063,34.6117,34.5794,34.5902,12000.0
2009-12-18 12:30:00,64.3,64.4,64.3,64.38,17000.0,34.5794,34.6332,34.5794,34.6224,17000.0
2009-12-18 12:35:00,64.4,64.4,64.33,64.33,24000.0,34.6332,34.6332,34.5955,34.5955,24000.0
2009-12-18 12:40:00,64.31,64.39,64.31,64.39,13000.0,34.5848,34.6278,34.5848,34.6278,13000.0
2009-12-18 12:45:00,64.38,64.4,64.35,64.37,5500.0,34.6224,34.6332,34.6063,34.617,5500.0
2009-12-18 12:50:00,64.38,64.4,64.34,64.36,37500.0,34.6224,34.6332,34.6009,34.6117,37500.0
2009-12-18 12:55:00,64.36,64.38,64.31,64.38,16000.0,34.6117,34.6224,34.5848,34.6224,16000.0
2009-12-18 13:00:00,64.38,64.4,64.37,64.39,12000.0,34.6224,34.6332,34.617,34.6278,12000.0
2009-12-18 13:05:00,64.38,64.4,64.34,64.38,25500.0,34.6224,34.6332,34.6009,34.6224,25500.0
2009-12-18 13:10:00,64.39,64.42,64.31,64.35,25500.0,34.6278,34.6439,34.5848,34.6063,25500.0
2009-12-18 13:15:00,64.36,64.38,64.34,64.38,8500.0,34.6117,34.6224,34.6009,34.6224,8500.0
2009-12-18 13:20:00,64.34,64.39,64.34,64.35,11500.0,34.6009,34.6278,34.6009,34.6063,11500.0
2009-12-18 13:25:00,64.35,64.4,64.35,64.4,7000.0,34.6063,34.6332,34.6063,34.6332,7000.0
2009-12-18 13:30:00,64.4,64.4,64.34,64.35,23500.0,34.6332,34.6332,34.6009,34.6063,23500.0
2009-12-18 13:35:00,64.36,64.36,64.32,64.32,19500.0,34.6117,34.6117,34.5902,34.5902,19500.0
2009-12-18 13:40:00,64.34,64.39,64.32,64.34,31000.0,34.6009,34.6278,34.5902,34.6009,31000.0
2009-12-18 13:45:00,64.33,64.37,64.32,64.32,42500.0,34.5955,34.617,34.5902,34.5902,42500.0
2009-12-18 13:50:00,64.33,64.33,64.24,64.26,22500.0,34.5955,34.5955,34.5471,34.5579,22500.0
2009-12-18 13:55:00,64.27,64.3,64.24,64.25,20500.0,34.5633,34.5794,34.5471,34.5525,20500.0
2009-12-18 14:00:00,64.24,64.28,64.17,64.19,30000.0,34.5471,34.5686,34.5095,34.5202,30000.0
2009-12-18 14:05:00,64.18,64.22,64.18,64.21,15000.0,34.5149,34.5364,34.5149,34.531,15000.0
2009-12-18 14:10:00,64.21,64.22,64.16,64.18,40000.0,34.531,34.5364,34.5041,34.5149,40000.0
2009-12-18 14:15:00,64.17,64.25,64.14,64.19,28500.0,34.5095,34.5525,34.4934,34.5202,28500.0
2009-12-18 14:20:00,64.17,64.18,64.05,64.08,35000.0,34.5095,34.5149,34.445,34.4611,35000.0
2009-12-18 14:25:00,64.1,64.12,64.06,64.09,15500.0,34.4718,34.4826,34.4503,34.4665,15500.0
2009-12-18 14:30:00,64.09,64.14,64.09,64.1,15000.0,34.4665,34.4934,34.4665,34.4718,15000.0
2009-12-18 14:35:00,64.13,64.18,64.1,64.18,13000.0,34.488,34.5149,34.4718,34.5149,13000.0
2009-12-18 14:40:00,64.18,64.34,64.17,64.31,49500.0,34.5149,34.6009,34.5095,34.5848,49500.0
2009-12-18 14:45:00,64.3,64.3,64.19,64.22,34500.0,34.5794,34.5794,34.5202,34.5364,34500.0
2009-12-18 14:50:00,64.22,64.24,64.21,64.21,29000.0,34.5364,34.5471,34.531,34.531,29000.0
2009-12-18 14:55:00,64.25,64.31,64.22,64.3,23000.0,34.5525,34.5848,34.5364,34.5794,23000.0
2009-12-18 15:00:00,64.28,64.32,64.23,64.3,31000.0,34.5686,34.5902,34.5418,34.5794,31000.0
2009-12-18 15:05:00,64.29,64.37,64.29,64.34,37000.0,34.574,34.617,34.574,34.6009,37000.0
2009-12-18 15:10:00,64.35,64.45,64.34,64.43,24500.0,34.6063,34.6601,34.6009,34.6493,24500.0
2009-12-18 15:15:00,64.42,64.58,64.4,64.52,29000.0,34.6439,34.73,34.6332,34.6977,29000.0
2009-12-18 15:20:00,64.5,64.64,64.49,64.56,45000.0,34.687,34.7622,34.6816,34.7192,45000.0
2009-12-18 15:25:00,64.57,64.6,64.53,64.58,33500.0,34.7246,34.7407,34.7031,34.73,33500.0
2009-12-18 15:30:00,64.57,64.61,64.49,64.61,76500.0,34.7246,34.7461,34.6816,34.7461,76500.0
2009-12-18 15:35:00,64.61,64.66,64.59,64.59,30000.0,34.7461,34.773,34.7354,34.7354,30000.0
2009-12-18 15:40:00,64.6,64.78,64.54,64.75,58500.0,34.7407,34.8375,34.7085,34.8214,58500.0
2009-12-18 15:45:00,64.75,64.75,64.67,64.69,46000.0,34.8214,34.8214,34.7784,34.7891,46000.0
2009-12-18 15:50:00,64.69,64.88,64.67,64.8,98500.0,34.7891,34.8913,34.7784,34.8483,98500.0
2009-12-18 15:55:00,64.87,64.92,64.79,64.9,140000.0,34.8859,34.9128,34.8429,34.9021,140000.0
2009-12-21 09:30:00,64.72,65.22,64.72,65.16,40000.0,34.8053,35.0742,34.8053,35.0419,40000.0
2009-12-21 09:35:00,65.16,65.27,64.81,65.03,36500.0,35.0419,35.101,34.8537,34.972,36500.0
2009-12-21 09:40:00,64.95,65.02,64.64,64.66,18500.0,34.929,34.9666,34.7622,34.773,18500.0
2009-12-21 09:45:00,64.68,64.78,64.48,64.53,41000.0,34.7838,34.8375,34.6762,34.7031,41000.0
2009-12-21 09:50:00,64.55,64.59,64.48,64.48,40000.0,34.7138,34.7354,34.6762,34.6762,40000.0
2009-12-21 09:55:00,64.49,64.6,64.49,64.56,29500.0,34.6816,34.7407,34.6816,34.7192,29500.0
2009-12-21 10:00:00,64.52,64.63,64.52,64.57,55000.0,34.6977,34.7569,34.6977,34.7246,55000.0
2009-12-21 10:05:00,64.65,64.66,64.57,64.59,33000.0,34.7676,34.773,34.7246,34.7354,33000.0
2009-12-21 10:10:00,64.57,64.65,64.51,64.53,20000.0,34.7246,34.7676,34.6923,34.7031,20000.0
2009-12-21 10:15:00,64.55,64.84,64.55,64.82,68500.0,34.7138,34.8698,34.7138,34.859,68500.0
2009-12-21 10:20:00,64.82,64.92,64.82,64.85,23000.0,34.859,34.9128,34.859,34.8752,23000.0
2009-12-21 10:25:00,64.89,64.89,64.82,64.89,26500.0,34.8967,34.8967,34.859,34.8967,26500.0
2009-12-21 10:30:00,64.86,64.92,64.84,64.89,14500.0,34.8806,34.9128,34.8698,34.8967,14500.0
2009-12-21 10:35:00,64.87,64.87,64.81,64.81,11500.0,34.8859,34.8859,34.8537,34.8537,11500.0
2009-12-21 10:40:00,64.8,64.91,64.8,64.85,8000.0,34.8483,34.9074,34.8483,34.8752,8000.0
2009-12-21 10:45:00,64.8,64.92,64.66,64.87,34000.0,34.8483,34.9128,34.773,34.8859,34000.0
2009-12-21 10:50:00,64.87,64.89,64.85,64.89,5500.0,34.8859,34.8967,34.8752,34.8967,5500.0
2009-12-21 10:55:00,64.95,64.97,64.87,64.96,4500.0,34.929,34.9397,34.8859,34.9343,4500.0
2009-12-21 11:00:00,64.92,64.99,64.91,64.91,9500.0,34.9128,34.9505,34.9074,34.9074,9500.0
2009-12-21 11:05:00,64.99,64.99,64.88,64.88,9000.0,34.9505,34.9505,34.8913,34.8913,9000.0
2009-12-21 11:10:00,64.88,64.95,64.88,64.95,4500.0,34.8913,34.929,34.8913,34.929,4500.0
2009-12-21 11:15:00,64.89,64.93,64.89,64.93,2500.0,34.8967,34.9182,34.8967,34.9182,2500.0
2009-12-21 11:20:00,64.91,64.99,64.85,64.93,25000.0,34.9074,34.9505,34.8752,34.9182,25000.0
2009-12-21 11:25:00,64.93,64.97,64.88,64.92,8000.0,34.9182,34.9397,34.8913,34.9128,8000.0
2009-12-21 11:30:00,64.92,64.92,64.81,64.82,12500.0,34.9128,34.9128,34.8537,34.859,12500.0
2009-12-21 11:35:00,64.86,64.86,64.82,64.83,16000.0,34.8806,34.8806,34.859,34.8644,16000.0
2009-12-21 11:40:00,64.78,64.78,64.67,64.69,12500.0,34.8375,34.8375,34.7784,34.7891,12500.0
2009-12-21 11:45:00,64.73,64.81,64.67,64.8,20000.0,34.8106,34.8537,34.7784,34.8483,20000.0
2009-12-21 11:50:00,64.82,64.92,64.82,64.92,3000.0,34.859,34.9128,34.859,34.9128,3000.0
2009-12-21 11:55:00,64.98,65.0,64.95,65.0,10000.0,34.9451,34.9558,34.929,34.9558,10000.0
2009-12-21 12:00:00,64.96,64.96,64.87,64.92,7500.0,34.9343,34.9343,34.8859,34.9128,7500.0
2009-12-21 12:05:00,64.92,64.97,64.89,64.94,7000.0,34.9128,34.9397,34.8967,34.9236,7000.0
2009-12-21 12:10:00,64.92,64.92,64.84,64.88,7000.0,34.9128,34.9128,34.8698,34.8913,7000.0
2009-12-21 12:15:00,64.86,64.86,64.71,64.81,5000.0,34.8806,34.8806,34.7999,34.8537,5000.0
2009-12-21 12:20:00,64.79,64.79,64.6,64.66,22000.0,34.8429,34.8429,34.7407,34.773,22000.0
2009-12-21 12:25:00,64.73,64.74,64.67,64.74,4000.0,34.8106,34.816,34.7784,34.816,4000.0
2009-12-21 12:30:00,64.74,64.78,64.71,64.75,6000.0,34.816,34.8375,34.7999,34.8214,6000.0
2009-12-21 12:35:00,64.74,64.74,64.69,64.71,5500.0,34.816,34.816,34.7891,34.7999,5500.0
2009-12-21 12:40:00,64.67,64.7,64.64,64.69,9000.0,34.7784,34.7945,34.7622,34.7891,9000.0
2009-12-21 12:45:00,64.71,64.71,64.6,64.66,9000.0,34.7999,34.7999,34.7407,34.773,9000.0
2009-12-21 12:50:00,64.66,64.69,64.63,64.69,3500.0,34.773,34.7891,34.7569,34.7891,3500.0
2009-12-21 12:55:00,64.66,64.73,64.66,64.7,7500.0,34.773,34.8106,34.773,34.7945,7500.0
2009-12-21 13:00:00,64.69,64.71,64.66,64.71,6000.0,34.7891,34.7999,34.773,34.7999,6000.0
2009-12-21 13:05:00,64.71,64.84,64.71,64.84,16000.0,34.7999,34.8698,34.7999,34.8698,16000.0
2009-12-21 13:10:00,64.75,64.85,64.75,64.81,10000.0,34.8214,34.8752,34.8214,34.8537,10000.0
2009-12-21 13:15:00,64.81,64.9,64.81,64.9,3500.0,34.8537,34.9021,34.8537,34.9021,3500.0
2009-12-21 13:20:00,64.9,64.9,64.81,64.9,2500.0,34.9021,34.9021,34.8537,34.9021,2500.0
2009-12-21 13:25:00,64.86,64.98,64.86,64.98,5000.0,34.8806,34.9451,34.8806,34.9451,5000.0
2009-12-21 13:30:00,64.96,64.98,64.93,64.97,9000.0,34.9343,34.9451,34.9182,34.9397,9000.0
2009-12-21 13:35:00,64.98,65.0,64.94,64.98,16500.0,34.9451,34.9558,34.9236,34.9451,16500.0
2009-12-21 13:40:00,64.97,64.98,64.85,64.93,19000.0,34.9397,34.9451,34.8752,34.9182,19000.0
2009-12-21 13:45:00,64.89,64.93,64.89,64.93,2000.0,34.8967,34.9182,34.8967,34.9182,2000.0
2009-12-21 13:50:00,64.93,64.93,64.9,64.9,3000.0,34.9182,34.9182,34.9021,34.9021,3000.0
2009-12-21 13:55:00,64.89,64.89,64.87,64.88,6000.0,34.8967,34.8967,34.8859,34.8913,6000.0
2009-12-21 14:00:00,64.88,64.9,64.85,64.88,6500.0,34.8913,34.9021,34.8752,34.8913,6500.0
2009-12-21 14:05:00,64.89,64.95,64.87,64.95,10000.0,34.8967,34.929,34.8859,34.929,10000.0
2009-12-21 14:10:00,64.95,64.95,64.84,64.84,7500.0,34.929,34.929,34.8698,34.8698,7500.0
2009-12-21 14:15:00,64.86,64.92,64.73,64.73,27500.0,34.8806,34.9128,34.8106,34.8106,27500.0
2009-12-21 14:20:00,64.75,64.75,64.7,64.7,17000.0,34.8214,34.8214,34.7945,34.7945,17000.0
2009-12-21 14:25:00,64.68,64.7,64.65,64.7,9500.0,34.7838,34.7945,34.7676,34.7945,9500.0
2009-12-21 14:30:00,64.72,64.76,64.71,64.73,3000.0,34.8053,34.8268,34.7999,34.8106,3000.0
2009-12-21 14:35:00,64.73,64.76,64.72,64.76,3500.0,34.8106,34.8268,34.8053,34.8268,3500.0
2009-12-21 14:40:00,64.72,64.8,64.7,64.72,21000.0,34.8053,34.8483,34.7945,34.8053,21000.0
2009-12-21 14:45:00,64.74,64.76,64.72,64.73,14500.0,34.816,34.8268,34.8053,34.8106,14500.0
2009-12-21 14:50:00,64.72,64.8,64.72,64.77,18500.0,34.8053,34.8483,34.8053,34.8322,18500.0
2009-12-21 14:55:00,64.77,64.8,64.76,64.78,17500.0,34.8322,34.8483,34.8268,34.8375,17500.0
2009-12-21 15:00:00,64.76,64.8,64.74,64.78,23000.0,34.8268,34.8483,34.816,34.8375,23000.0
2009-12-21 15:05:00,64.76,64.77,64.72,64.74,22000.0,34.8268,34.8322,34.8053,34.816,22000.0
2009-12-21 15:10:00,64.72,64.72,64.5,64.51,54000.0,34.8053,34.8053,34.687,34.6923,54000.0
2009-12-21 15:15:00,64.52,64.55,64.48,64.51,17000.0,34.6977,34.7138,34.6762,34.6923,17000.0
2009-12-21 15:20:00,64.55,64.6,64.55,64.57,11000.0,34.7138,34.7407,34.7138,34.7246,11000.0
2009-12-21 15:25:00,64.55,64.59,64.54,64.54,13000.0,34.7138,34.7354,34.7085,34.7085,13000.0
2009-12-21 15:30:00,64.55,64.57,64.46,64.53,27500.0,34.7138,34.7246,34.6654,34.7031,27500.0
2009-12-21 15:35:00,64.53,64.77,64.53,64.77,42500.0,34.7031,34.8322,34.7031,34.8322,42500.0
2009-12-21 15:40:00,64.77,64.88,64.74,64.76,57500.0,34.8322,34.8913,34.816,34.8268,57500.0
2009-12-21 15:45:00,64.79,64.86,64.78,64.78,16000.0,34.8429,34.8806,34.8375,34.8375,16000.0
2009-12-21 15:50:00,64.82,64.85,64.77,64.82,36500.0,34.859,34.8752,34.8322,34.859,36500.0
2009-12-21 15:55:00,64.79,64.86,64.74,64.86,57500.0,34.8429,34.8806,34.816,34.8806,57500.0
2009-12-22 09:30:00,65.0,65.14,64.81,64.94,28000.0,34.9558,35.0311,34.8537,34.9236,28000.0
2009-12-22 09:35:00,64.92,65.11,64.9,65.04,23500.0,34.9128,35.015,34.9021,34.9774,23500.0
2009-12-22 09:40:00,65.06,65.06,64.96,64.98,12000.0,34.9881,34.9881,34.9343,34.9451,12000.0
2009-12-22 09:45:00,64.99,65.0,64.88,64.9,23000.0,34.9505,34.9558,34.8913,34.9021,23000.0
2009-12-22 09:50:00,64.96,65.04,64.94,64.97,16000.0,34.9343,34.9774,34.9236,34.9397,16000.0
2009-12-22 09:55:00,65.01,65.04,65.01,65.01,3000.0,34.9612,34.9774,34.9612,34.9612,3000.0
2009-12-22 10:00:00,65.14,65.22,65.03,65.13,38500.0,35.0311,35.0742,34.972,35.0258,38500.0
2009-12-22 10:05:00,65.07,65.27,65.0,65.02,35500.0,34.9935,35.101,34.9558,34.9666,35500.0
2009-12-22 10:10:00,65.08,65.08,64.99,65.02,22000.0,34.9989,34.9989,34.9505,34.9666,22000.0
2009-12-22 10:15:00,65.01,65.13,65.01,65.05,15000.0,34.9612,35.0258,34.9612,34.9827,15000.0
2009-12-22 10:20:00,65.06,65.08,64.99,65.03,91500.0,34.9881,34.9989,34.9505,34.972,91500.0
2009-12-22 10:25:00,65.02,65.09,65.01,65.03,5000.0,34.9666,35.0042,34.9612,34.972,5000.0
2009-12-22 10:30:00,65.07,65.17,65.03,65.17,16000.0,34.9935,35.0473,34.972,35.0473,16000.0
2009-12-22 10:35:00,65.15,65.2,65.11,65.14,26500.0,35.0365,35.0634,35.015,35.0311,26500.0
2009-12-22 10:40:00,65.18,65.21,65.1,65.19,57500.0,35.0526,35.0688,35.0096,35.058,57500.0
2009-12-22 10:45:00,65.17,65.26,65.16,65.17,43500.0,35.0473,35.0957,35.0419,35.0473,43500.0
2009-12-22 10:50:00,65.2,65.21,65.13,65.2,52500.0,35.0634,35.0688,35.0258,35.0634,52500.0
2009-12-22 10:55:00,65.18,65.23,65.15,65.17,32500.0,35.0526,35.0795,35.0365,35.0473,32500.0
2009-12-22 11:00:00,65.19,65.2,65.06,65.17,26000.0,35.058,35.0634,34.9881,35.0473,26000.0
2009-12-22 11:05:00,65.2,65.22,65.18,65.2,23500.0,35.0634,35.0742,35.0526,35.0634,23500.0
2009-12-22 11:10:00,65.2,65.2,65.14,65.18,20000.0,35.0634,35.0634,35.0311,35.0526,20000.0
2009-12-22 11:15:00,65.17,65.2,65.1,65.1,14500.0,35.0473,35.0634,35.0096,35.0096,14500.0
2009-12-22 11:20:00,65.1,65.22,65.05,65.09,102000.0,35.0096,35.0742,34.9827,35.0042,102000.0
2009-12-22 11:25:00,65.14,65.19,65.12,65.18,14500.0,35.0311,35.058,35.0204,35.0526,14500.0
2009-12-22 11:30:00,65.15,65.19,65.02,65.11,21000.0,35.0365,35.058,34.9666,35.015,21000.0
2009-12-22 11:35:00,65.11,65.15,65.1,65.15,10000.0,35.015,35.0365,35.0096,35.0365,10000.0
2009-12-22 11:40:00,65.16,65.16,65.08,65.12,15500.0,35.0419,35.0419,34.9989,35.0204,15500.0
2009-12-22 11:45:00,65.11,65.17,65.09,65.17,16000.0,35.015,35.0473,35.0042,35.0473,16000.0
2009-12-22 11:50:00,65.14,65.17,65.12,65.16,5500.0,35.0311,35.0473,35.0204,35.0419,5500.0
2009-12-22 11:55:00,65.13,65.22,65.08,65.1,38500.0,35.0258,35.0742,34.9989,35.0096,38500.0
2009-12-22 12:00:00,65.08,65.22,64.87,65.19,128500.0,34.9989,35.0742,34.8859,35.058,128500.0
2009-12-22 12:05:00,65.18,65.22,65.12,65.14,12500.0,35.0526,35.0742,35.0204,35.0311,12500.0
2009-12-22 12:10:00,65.17,65.2,65.14,65.2,3500.0,35.0473,35.0634,35.0311,35.0634,3500.0
2009-12-22 12:15:00,65.17,65.17,65.1,65.13,8500.0,35.0473,35.0473,35.0096,35.0258,8500.0
2009-12-22 12:20:00,65.18,65.2,65.15,65.2,8500.0,35.0526,35.0634,35.0365,35.0634,8500.0
2009-12-22 12:25:00,65.2,65.2,65.16,65.18,12000.0,35.0634,35.0634,35.0419,35.0526,12000.0
2009-12-22 12:30:00,65.19,65.26,65.18,65.26,25000.0,35.058,35.0957,35.0526,35.0957,25000.0
2009-12-22 12:35:00,65.26,65.35,65.22,65.32,14000.0,35.0957,35.1441,35.0742,35.1279,14000.0
2009-12-22 12:40:00,65.31,65.33,65.29,65.29,24500.0,35.1226,35.1333,35.1118,35.1118,24500.0
2009-12-22 12:45:00,65.3,65.4,65.29,65.32,11000.0,35.1172,35.171,35.1118,35.1279,11000.0
2009-12-22 12:50:00,65.31,65.34,65.29,65.29,5500.0,35.1226,35.1387,35.1118,35.1118,5500.0
2009-12-22 12:55:00,65.3,65.38,65.21,65.32,101000.0,35.1172,35.1602,35.0688,35.1279,101000.0
2009-12-22 13:00:00,65.33,65.37,65.31,65.37,9500.0,35.1333,35.1548,35.1226,35.1548,9500.0
2009-12-22 13:05:00,65.33,65.37,65.31,65.35,15000.0,35.1333,35.1548,35.1226,35.1441,15000.0
2009-12-22 13:10:00,65.33,65.37,65.32,65.34,35000.0,35.1333,35.1548,35.1279,35.1387,35000.0
2009-12-22 13:15:00,65.32,65.38,65.32,65.36,14500.0,35.1279,35.1602,35.1279,35.1494,14500.0
2009-12-22 13:20:00,65.35,65.38,65.33,65.38,17000.0,35.1441,35.1602,35.1333,35.1602,17000.0
2009-12-22 13:25:00,65.36,65.38,65.31,65.31,18500.0,35.1494,35.1602,35.1226,35.1226,18500.0
2009-12-22 13:30:00,65.33,65.33,65.23,65.23,11500.0,35.1333,35.1333,35.0795,35.0795,11500.0
2009-12-22 13:35:00,65.22,65.35,65.22,65.35,5000.0,35.0742,35.1441,35.0742,35.1441,5000.0
2009-12-22 13:40:00,65.35,65.36,65.32,65.32,6500.0,35.1441,35.1494,35.1279,35.1279,6500.0
2009-12-22 13:45:00,65.34,65.38,65.34,65.36,8500.0,35.1387,35.1602,35.1387,35.1494,8500.0
2009-12-22 13:50:00,65.37,65.42,65.34,65.4,59500.0,35.1548,35.1817,35.1387,35.171,59500.0
2009-12-22 13:55:00,65.41,65.41,65.32,65.33,10500.0,35.1763,35.1763,35.1279,35.1333,10500.0
2009-12-22 14:00:00,65.34,65.38,65.23,65.33,13000.0,35.1387,35.1602,35.0795,35.1333,13000.0
2009-12-22 14:05:00,65.33,65.46,65.31,65.46,24000.0,35.1333,35.2032,35.1226,35.2032,24000.0
2009-12-22 14:10:00,65.46,65.48,65.36,65.36,43500.0,35.2032,35.214,35.1494,35.1494,43500.0
2009-12-22 14:15:00,65.36,65.46,65.36,65.43,7500.0,35.1494,35.2032,35.1494,35.1871,7500.0
2009-12-22 14:20:00,65.43,65.47,65.35,65.35,27000.0,35.1871,35.2086,35.1441,35.1441,27000.0
2009-12-22 14:25:00,65.34,65.39,65.33,65.34,4500.0,35.1387,35.1656,35.1333,35.1387,4500.0
2009-12-22 14:30:00,65.36,65.4,65.34,65.36,15500.0,35.1494,35.171,35.1387,35.1494,15500.0
2009-12-22 14:35:00,65.36,65.41,65.35,65.4,12000.0,35.1494,35.1763,35.1441,35.171,12000.0
2009-12-22 14:40:00,65.42,65.43,65.4,65.43,33000.0,35.1817,35.1871,35.171,35.1871,33000.0
2009-12-22 14:45:00,65.4,65.4,65.35,65.37,12500.0,35.171,35.171,35.1441,35.1548,12500.0
2009-12-22 14:50:00,65.37,65.41,65.32,65.35,17500.0,35.1548,35.1763,35.1279,35.1441,17500.0
2009-12-22 14:55:00,65.39,65.43,65.32,65.4,26500.0,35.1656,35.1871,35.1279,35.171,26500.0
2009-12-22 15:00:00,65.36,65.49,65.36,65.4,26000.0,35.1494,35.2194,35.1494,35.171,26000.0
2009-12-22 15:05:00,65.39,65.42,65.3,65.35,28500.0,35.1656,35.1817,35.1172,35.1441,28500.0
2009-12-22 15:10:00,65.34,65.39,65.3,65.37,12500.0,35.1387,35.1656,35.1172,35.1548,12500.0
2009-12-22 15:15:00,65.35,65.42,65.35,65.37,14000.0,35.1441,35.1817,35.1441,35.1548,14000.0
2009-12-22 15:20:00,65.37,65.54,65.33,65.41,77000.0,35.1548,35.2462,35.1333,35.1763,77000.0
2009-12-22 15:25:00,65.44,65.44,65.37,65.38,24000.0,35.1925,35.1925,35.1548,35.1602,24000.0
2009-12-22 15:30:00,65.39,65.45,65.38,65.42,33000.0,35.1656,35.1978,35.1602,35.1817,33000.0
2009-12-22 15:35:00,65.43,65.59,65.43,65.54,24500.0,35.1871,35.2731,35.1871,35.2462,24500.0
2009-12-22 15:40:00,65.53,65.54,65.26,65.32,93000.0,35.2409,35.2462,35.0957,35.1279,93000.0
2009-12-22 15:45:00,65.33,65.45,65.29,65.42,33000.0,35.1333,35.1978,35.1118,35.1817,33000.0
2009-12-22 15:50:00,65.45,65.57,65.42,65.5,83500.0,35.1978,35.2624,35.1817,35.2247,83500.0
2009-12-22 15:55:00,65.51,65.56,65.46,65.47,61000.0,35.2301,35.257,35.2032,35.2086,61000.0
2009-12-23 09:30:00,65.48,65.58,65.0,65.5,41500.0,35.214,35.2678,34.9558,35.2247,41500.0
2009-12-23 09:35:00,65.54,65.54,65.4,65.4,15500.0,35.2462,35.2462,35.171,35.171,15500.0
2009-12-23 09:40:00,65.44,65.45,65.3,65.33,10500.0,35.1925,35.1978,35.1172,35.1333,10500.0
2009-12-23 09:45:00,65.29,65.45,65.24,65.45,36500.0,35.1118,35.1978,35.0849,35.1978,36500.0
2009-12-23 09:50:00,65.39,65.41,65.35,65.41,13500.0,35.1656,35.1763,35.1441,35.1763,13500.0
2009-12-23 09:55:00,65.45,65.5,65.41,65.5,53500.0,35.1978,35.2247,35.1763,35.2247,53500.0
2009-12-23 10:00:00,65.46,65.46,65.3,65.36,46000.0,35.2032,35.2032,35.1172,35.1494,46000.0
2009-12-23 10:05:00,65.37,65.45,65.37,65.37,6500.0,35.1548,35.1978,35.1548,35.1548,6500.0
2009-12-23 10:10:00,65.39,65.6,65.39,65.54,31000.0,35.1656,35.2785,35.1656,35.2462,31000.0
2009-12-23 10:15:00,65.56,65.67,65.5,65.5,20500.0,35.257,35.3162,35.2247,35.2247,20500.0
2009-12-23 10:20:00,65.5,65.5,65.4,65.4,29500.0,35.2247,35.2247,35.171,35.171,29500.0
2009-12-23 10:25:00,65.4,65.64,65.35,65.55,34500.0,35.171,35.3,35.1441,35.2516,34500.0
2009-12-23 10:30:00,65.6,65.64,65.48,65.5,5500.0,35.2785,35.3,35.214,35.2247,5500.0
2009-12-23 10:35:00,65.5,65.53,65.48,65.48,8000.0,35.2247,35.2409,35.214,35.214,8000.0
2009-12-23 10:40:00,65.52,65.52,65.48,65.51,10000.0,35.2355,35.2355,35.214,35.2301,10000.0
2009-12-23 10:45:00,65.55,65.7,65.45,65.45,17000.0,35.2516,35.3323,35.1978,35.1978,17000.0
2009-12-23 10:50:00,65.45,65.45,65.35,65.45,15500.0,35.1978,35.1978,35.1441,35.1978,15500.0
2009-12-23 10:55:00,65.44,65.54,65.44,65.51,17500.0,35.1925,35.2462,35.1925,35.2301,17500.0
2009-12-23 11:00:00,65.5,65.56,65.5,65.51,34000.0,35.2247,35.257,35.2247,35.2301,34000.0
2009-12-23 11:05:00,65.55,65.56,65.47,65.47,14500.0,35.2516,35.257,35.2086,35.2086,14500.0
2009-12-23 11:10:00,65.47,65.47,65.43,65.44,17500.0,35.2086,35.2086,35.1871,35.1925,17500.0
2009-12-23 11:15:00,65.44,65.46,65.4,65.4,7000.0,35.1925,35.2032,35.171,35.171,7000.0
2009-12-23 11:20:00,65.4,65.43,65.37,65.42,6500.0,35.171,35.1871,35.1548,35.1817,6500.0
2009-12-23 11:25:00,65.4,65.45,65.4,65.41,10500.0,35.171,35.1978,35.171,35.1763,10500.0
2009-12-23 11:30:00,65.44,65.5,65.42,65.5,10000.0,35.1925,35.2247,35.1817,35.2247,10000.0
2009-12-23 11:35:00,65.56,65.57,65.5,65.53,17500.0,35.257,35.2624,35.2247,35.2409,17500.0
2009-12-23 11:40:00,65.53,65.55,65.48,65.5,24500.0,35.2409,35.2516,35.214,35.2247,24500.0
2009-12-23 11:45:00,65.53,65.58,65.52,65.57,8500.0,35.2409,35.2678,35.2355,35.2624,8500.0
2009-12-23 11:50:00,65.55,65.6,65.54,65.57,18000.0,35.2516,35.2785,35.2462,35.2624,18000.0
2009-12-23 11:55:00,65.54,65.61,65.54,65.61,6500.0,35.2462,35.2839,35.2462,35.2839,6500.0
2009-12-23 12:00:00,65.61,65.68,65.61,65.62,58500.0,35.2839,35.3215,35.2839,35.2893,58500.0
2009-12-23 12:05:00,65.64,65.64,65.56,65.56,12000.0,35.3,35.3,35.257,35.257,12000.0
2009-12-23 12:10:00,65.6,65.6,65.55,65.56,3500.0,35.2785,35.2785,35.2516,35.257,3500.0
2009-12-23 12:15:00,65.56,65.67,65.54,65.58,6000.0,35.257,35.3162,35.2462,35.2678,6000.0
2009-12-23 12:20:00,65.58,65.6,65.57,65.58,9000.0,35.2678,35.2785,35.2624,35.2678,9000.0
2009-12-23 12:25:00,65.59,65.59,65.55,65.56,3500.0,35.2731,35.2731,35.2516,35.257,3500.0
2009-12-23 12:30:00,65.57,65.6,65.57,65.57,13500.0,35.2624,35.2785,35.2624,35.2624,13500.0
2009-12-23 12:35:00,65.58,65.58,65.55,65.57,16500.0,35.2678,35.2678,35.2516,35.2624,16500.0
2009-12-23 12:40:00,65.56,65.58,65.54,65.54,16000.0,35.257,35.2678,35.2462,35.2462,16000.0
2009-12-23 12:45:00,65.56,65.56,65.52,65.52,5500.0,35.257,35.257,35.2355,35.2355,5500.0
2009-12-23 12:50:00,65.52,65.57,65.52,65.54,9500.0,35.2355,35.2624,35.2355,35.2462,9500.0
2009-12-23 12:55:00,65.54,65.56,65.51,65.56,6500.0,35.2462,35.257,35.2301,35.257,6500.0
2009-12-23 13:00:00,65.55,65.6,65.54,65.6,30000.0,35.2516,35.2785,35.2462,35.2785,30000.0
2009-12-23 13:05:00,65.59,65.6,65.56,65.57,35500.0,35.2731,35.2785,35.257,35.2624,35500.0
2009-12-23 13:10:00,65.57,65.57,65.52,65.57,32500.0,35.2624,35.2624,35.2355,35.2624,32500.0
2009-12-23 13:15:00,65.57,65.6,65.52,65.55,68000.0,35.2624,35.2785,35.2355,35.2516,68000.0
2009-12-23 13:20:00,65.53,65.53,65.47,65.53,26000.0,35.2409,35.2409,35.2086,35.2409,26000.0
2009-12-23 13:25:00,65.53,65.54,65.49,65.54,4500.0,35.2409,35.2462,35.2194,35.2462,4500.0
2009-12-23 13:30:00,65.5,65.54,65.47,65.48,11500.0,35.2247,35.2462,35.2086,35.214,11500.0
2009-12-23 13:35:00,65.48,65.49,65.46,65.46,13500.0,35.214,35.2194,35.2032,35.2032,13500.0
2009-12-23 13:40:00,65.47,65.5,65.44,65.46,5500.0,35.2086,35.2247,35.1925,35.2032,5500.0
2009-12-23 13:45:00,65.46,65.51,65.42,65.45,11500.0,35.2032,35.2301,35.1817,35.1978,11500.0
2009-12-23 13:50:00,65.45,65.48,65.45,65.45,4000.0,35.1978,35.214,35.1978,35.1978,4000.0
2009-12-23 13:55:00,65.45,65.52,65.45,65.46,4000.0,35.1978,35.2355,35.1978,35.2032,4000.0
2009-12-23 14:00:00,65.47,65.55,65.47,65.51,3500.0,35.2086,35.2516,35.2086,35.2301,3500.0
2009-12-23 14:05:00,65.5,65.6,65.5,65.5,4500.0,35.2247,35.2785,35.2247,35.2247,4500.0
2009-12-23 14:10:00,65.5,65.56,65.48,65.5,27000.0,35.2247,35.257,35.214,35.2247,27000.0
2009-12-23 14:15:00,65.5,65.55,65.47,65.53,13000.0,35.2247,35.2516,35.2086,35.2409,13000.0
2009-12-23 14:20:00,65.54,65.58,65.53,65.56,9000.0,35.2462,35.2678,35.2409,35.257,9000.0
2009-12-23 14:25:00,65.59,65.62,65.55,65.55,6000.0,35.2731,35.2893,35.2516,35.2516,6000.0
2009-12-23 14:30:00,65.56,65.6,65.55,65.57,9000.0,35.257,35.2785,35.2516,35.2624,9000.0
2009-12-23 14:35:00,65.58,65.6,65.55,65.55,7000.0,35.2678,35.2785,35.2516,35.2516,7000.0
2009-12-23 14:40:00,65.56,65.59,65.56,65.56,6000.0,35.257,35.2731,35.257,35.257,6000.0
2009-12-23 14:45:00,65.56,65.6,65.55,65.56,9500.0,35.257,35.2785,35.2516,35.257,9500.0
2009-12-23 14:50:00,65.57,65.63,65.56,65.6,21500.0,35.2624,35.2946,35.257,35.2785,21500.0
2009-12-23 14:55:00,65.6,65.67,65.57,65.67,28000.0,35.2785,35.3162,35.2624,35.3162,28000.0
2009-12-23 15:00:00,65.66,65.67,65.64,65.64,41500.0,35.3108,35.3162,35.3,35.3,41500.0
2009-12-23 15:05:00,65.65,65.65,65.6,65.6,8500.0,35.3054,35.3054,35.2785,35.2785,8500.0
2009-12-23 15:10:00,65.62,65.63,65.6,65.63,24500.0,35.2893,35.2946,35.2785,35.2946,24500.0
2009-12-23 15:15:00,65.62,65.66,65.6,65.62,37500.0,35.2893,35.3108,35.2785,35.2893,37500.0
2009-12-23 15:20:00,65.62,65.62,65.55,65.56,8500.0,35.2893,35.2893,35.2516,35.257,8500.0
2009-12-23 15:25:00,65.57,65.58,65.56,65.57,4500.0,35.2624,35.2678,35.257,35.2624,4500.0
2009-12-23 15:30:00,65.57,65.63,65.56,65.57,21500.0,35.2624,35.2946,35.257,35.2624,21500.0
2009-12-23 15:35:00,65.6,65.62,65.56,65.62,18000.0,35.2785,35.2893,35.257,35.2893,18000.0
2009-12-23 15:40:00,65.62,65.62,65.56,65.6,32500.0,35.2893,35.2893,35.257,35.2785,32500.0
2009-12-23 15:45:00,65.56,65.64,65.56,65.6,22500.0,35.257,35.3,35.257,35.2785,22500.0
2009-12-23 15:50:00,65.6,65.65,65.59,65.59,31000.0,35.2785,35.3054,35.2731,35.2731,31000.0
2009-12-23 15:55:00,65.59,65.62,65.59,65.6,111500.0,35.2731,35.2893,35.2731,35.2785,111500.0
2009-12-24 09:30:00,65.61,65.81,65.61,65.81,22000.0,35.2839,35.3915,35.2839,35.3915,22000.0
2009-12-24 09:35:00,65.81,65.93,65.78,65.78,16500.0,35.3915,35.456,35.3753,35.3753,16500.0
2009-12-24 09:40:00,65.88,65.88,65.78,65.8,5000.0,35.4291,35.4291,35.3753,35.3861,5000.0
2009-12-24 09:45:00,65.8,65.86,65.73,65.85,26000.0,35.3861,35.4183,35.3484,35.413,26000.0
2009-12-24 09:50:00,65.81,65.81,65.55,65.58,37500.0,35.3915,35.3915,35.2516,35.2678,37500.0
2009-12-24 09:55:00,65.61,65.85,65.61,65.79,13500.0,35.2839,35.413,35.2839,35.3807,13500.0
2009-12-24 10:00:00,65.8,65.85,65.79,65.82,7500.0,35.3861,35.413,35.3807,35.3968,7500.0
2009-12-24 10:05:00,65.81,65.84,65.8,65.84,9500.0,35.3915,35.4076,35.3861,35.4076,9500.0
2009-12-24 10:10:00,65.8,65.82,65.8,65.8,7500.0,35.3861,35.3968,35.3861,35.3861,7500.0
2009-12-24 10:15:00,65.8,65.84,65.8,65.84,4000.0,35.3861,35.4076,35.3861,35.4076,4000.0
2009-12-24 10:20:00,65.86,65.88,65.81,65.88,19500.0,35.4183,35.4291,35.3915,35.4291,19500.0
2009-12-24 10:25:00,65.83,65.9,65.83,65.85,6500.0,35.4022,35.4399,35.4022,35.413,6500.0
2009-12-24 10:30:00,65.85,65.88,65.85,65.85,10500.0,35.413,35.4291,35.413,35.413,10500.0
2009-12-24 10:35:00,65.81,65.82,65.81,65.82,4000.0,35.3915,35.3968,35.3915,35.3968,4000.0
2009-12-24 10:40:00,65.82,65.86,65.82,65.86,9500.0,35.3968,35.4183,35.3968,35.4183,9500.0
2009-12-24 10:45:00,65.82,65.86,65.82,65.82,5000.0,35.3968,35.4183,35.3968,35.3968,5000.0
2009-12-24 10:50:00,65.83,65.86,65.83,65.86,9000.0,35.4022,35.4183,35.4022,35.4183,9000.0
2009-12-24 10:55:00,65.86,65.86,65.84,65.85,4500.0,35.4183,35.4183,35.4076,35.413,4500.0
2009-12-24 11:00:00,65.85,65.86,65.85,65.85,4000.0,35.413,35.4183,35.413,35.413,4000.0
2009-12-24 11:05:00,65.85,65.9,65.85,65.9,9000.0,35.413,35.4399,35.413,35.4399,9000.0
2009-12-24 11:10:00,65.88,66.0,65.88,65.95,13000.0,35.4291,35.4936,35.4291,35.4667,13000.0
2009-12-24 11:15:00,65.95,66.0,65.95,66.0,7500.0,35.4667,35.4936,35.4667,35.4936,7500.0
2009-12-24 11:20:00,65.96,66.0,65.96,65.98,5000.0,35.4721,35.4936,35.4721,35.4829,5000.0
2009-12-24 11:25:00,65.98,66.0,65.98,65.98,8000.0,35.4829,35.4936,35.4829,35.4829,8000.0
2009-12-24 11:30:00,66.0,66.01,65.98,66.0,8500.0,35.4936,35.499,35.4829,35.4936,8500.0
2009-12-24 11:35:00,66.04,66.04,65.93,65.94,13000.0,35.5151,35.5151,35.456,35.4614,13000.0
2009-12-24 11:40:00,65.94,65.96,65.9,65.9,8500.0,35.4614,35.4721,35.4399,35.4399,8500.0
2009-12-24 11:45:00,65.92,65.98,65.91,65.97,9500.0,35.4506,35.4829,35.4452,35.4775,9500.0
2009-12-24 11:50:00,65.92,65.97,65.91,65.94,7000.0,35.4506,35.4775,35.4452,35.4614,7000.0
2009-12-24 11:55:00,65.94,65.99,65.94,65.97,10000.0,35.4614,35.4883,35.4614,35.4775,10000.0
2009-12-24 12:00:00,65.94,66.03,65.94,65.98,11500.0,35.4614,35.5098,35.4614,35.4829,11500.0
2009-12-24 12:05:00,65.98,66.03,65.98,66.03,11000.0,35.4829,35.5098,35.4829,35.5098,11000.0
2009-12-24 12:10:00,66.03,66.05,66.01,66.03,15500.0,35.5098,35.5205,35.499,35.5098,15500.0
2009-12-24 12:15:00,66.01,66.02,66.0,66.01,5500.0,35.499,35.5044,35.4936,35.499,5500.0
2009-12-24 12:20:00,66.0,66.05,65.99,66.04,12000.0,35.4936,35.5205,35.4883,35.5151,12000.0
2009-12-24 12:25:00,66.04,66.05,66.0,66.0,7500.0,35.5151,35.5205,35.4936,35.4936,7500.0
2009-12-24 12:30:00,66.02,66.04,66.0,66.04,27000.0,35.5044,35.5151,35.4936,35.5151,27000.0
2009-12-24 12:35:00,66.02,66.04,66.02,66.03,14000.0,35.5044,35.5151,35.5044,35.5098,14000.0
2009-12-24 12:40:00,66.02,66.12,66.02,66.12,27000.0,35.5044,35.5582,35.5044,35.5582,27000.0
2009-12-24 12:45:00,66.09,66.12,66.08,66.12,13000.0,35.542,35.5582,35.5367,35.5582,13000.0
2009-12-24 12:50:00,66.12,66.19,66.1,66.16,48000.0,35.5582,35.5958,35.5474,35.5797,48000.0
2009-12-24 12:55:00,66.16,66.23,66.15,66.23,59000.0,35.5797,35.6173,35.5743,35.6173,59000.0
2009-12-28 09:30:00,66.31,66.47,66.31,66.45,13500.0,35.6603,35.7464,35.6603,35.7356,13500.0
2009-12-28 09:35:00,66.46,66.9,66.42,66.77,83000.0,35.741,35.9776,35.7195,35.9077,83000.0
2009-12-28 09:40:00,66.78,67.0,66.78,66.96,48000.0,35.9131,36.0314,35.9131,36.0099,48000.0
2009-12-28 09:45:00,66.95,66.99,66.91,66.91,34500.0,36.0045,36.026,35.983,35.983,34500.0
2009-12-28 09:50:00,66.93,67.19,66.83,67.17,75500.0,35.9938,36.1336,35.94,36.1228,75500.0
2009-12-28 09:55:00,67.17,67.2,67.01,67.16,87000.0,36.1228,36.139,36.0368,36.1175,87000.0
2009-12-28 10:00:00,67.1,67.2,66.98,67.01,18000.0,36.0852,36.139,36.0207,36.0368,18000.0
2009-12-28 10:05:00,67.07,67.1,67.0,67.1,15500.0,36.0691,36.0852,36.0314,36.0852,15500.0
2009-12-28 10:10:00,67.02,67.14,67.02,67.12,19000.0,36.0422,36.1067,36.0422,36.0959,19000.0
2009-12-28 10:15:00,67.16,67.16,67.07,67.07,17000.0,36.1175,36.1175,36.0691,36.0691,17000.0
2009-12-28 10:20:00,67.12,67.47,67.09,67.38,129500.0,36.0959,36.2842,36.0798,36.2358,129500.0
2009-12-28 10:25:00,67.33,67.67,67.33,67.64,110000.0,36.2089,36.3917,36.2089,36.3756,110000.0
2009-12-28 10:30:00,67.65,67.91,67.6,67.9,101500.0,36.381,36.5208,36.3541,36.5154,101500.0
2009-12-28 10:35:00,67.87,67.9,67.8,67.87,62000.0,36.4993,36.5154,36.4616,36.4993,62000.0
2009-12-28 10:40:00,67.84,67.86,67.79,67.83,17000.0,36.4831,36.4939,36.4563,36.4778,17000.0
2009-12-28 10:45:00,67.83,67.83,67.72,67.74,43000.0,36.4778,36.4778,36.4186,36.4294,43000.0
2009-12-28 10:50:00,67.75,67.82,67.75,67.78,25000.0,36.4347,36.4724,36.4347,36.4509,25000.0
2009-12-28 10:55:00,67.79,67.83,67.78,67.79,23500.0,36.4563,36.4778,36.4509,36.4563,23500.0
2009-12-28 11:00:00,67.8,67.82,67.74,67.76,52500.0,36.4616,36.4724,36.4294,36.4401,52500.0
2009-12-28 11:05:00,67.74,67.76,67.7,67.7,6000.0,36.4294,36.4401,36.4079,36.4079,6000.0
2009-12-28 11:10:00,67.71,67.74,67.52,67.52,31000.0,36.4132,36.4294,36.3111,36.3111,31000.0
2009-12-28 11:15:00,67.52,67.64,67.47,67.62,33500.0,36.3111,36.3756,36.2842,36.3648,33500.0
2009-12-28 11:20:00,67.62,67.7,67.6,67.7,21000.0,36.3648,36.4079,36.3541,36.4079,21000.0
2009-12-28 11:25:00,67.62,67.7,67.61,67.63,10000.0,36.3648,36.4079,36.3595,36.3702,10000.0
2009-12-28 11:30:00,67.67,67.7,67.67,67.68,11500.0,36.3917,36.4079,36.3917,36.3971,11500.0
2009-12-28 11:35:00,67.66,67.66,67.59,67.62,10000.0,36.3863,36.3863,36.3487,36.3648,10000.0
2009-12-28 11:40:00,67.63,67.64,67.58,67.59,8500.0,36.3702,36.3756,36.3433,36.3487,8500.0
2009-12-28 11:45:00,67.56,67.68,67.54,67.66,16000.0,36.3326,36.3971,36.3218,36.3863,16000.0
2009-12-28 11:50:00,67.65,67.73,67.64,67.71,22000.0,36.381,36.424,36.3756,36.4132,22000.0
2009-12-28 11:55:00,67.71,67.77,67.7,67.72,23000.0,36.4132,36.4455,36.4079,36.4186,23000.0
2009-12-28 12:00:00,67.69,67.7,67.63,67.66,11500.0,36.4025,36.4079,36.3702,36.3863,11500.0
2009-12-28 12:05:00,67.66,67.66,67.6,67.66,14000.0,36.3863,36.3863,36.3541,36.3863,14000.0
2009-12-28 12:10:00,67.63,67.66,67.6,67.66,5500.0,36.3702,36.3863,36.3541,36.3863,5500.0
2009-12-28 12:15:00,67.65,67.7,67.65,67.7,13500.0,36.381,36.4079,36.381,36.4079,13500.0
2009-12-28 12:20:00,67.69,67.69,67.67,67.69,3000.0,36.4025,36.4025,36.3917,36.4025,3000.0
2009-12-28 12:25:00,67.68,67.68,67.58,67.6,17500.0,36.3971,36.3971,36.3433,36.3541,17500.0
2009-12-28 12:30:00,67.63,67.76,67.62,67.73,23000.0,36.3702,36.4401,36.3648,36.424,23000.0
2009-12-28 12:35:00,67.77,67.77,67.72,67.74,14000.0,36.4455,36.4455,36.4186,36.4294,14000.0
2009-12-28 12:40:00,67.72,67.74,67.68,67.72,28000.0,36.4186,36.4294,36.3971,36.4186,28000.0
2009-12-28 12:45:00,67.72,67.72,67.68,67.71,8000.0,36.4186,36.4186,36.3971,36.4132,8000.0
2009-12-28 12:50:00,67.69,67.75,67.69,67.7,13000.0,36.4025,36.4347,36.4025,36.4079,13000.0
2009-12-28 12:55:00,67.74,67.74,67.7,67.71,6500.0,36.4294,36.4294,36.4079,36.4132,6500.0
2009-12-28 13:00:00,67.72,67.74,67.7,67.73,12500.0,36.4186,36.4294,36.4079,36.424,12500.0
2009-12-28 13:05:00,67.72,67.75,67.72,67.75,5000.0,36.4186,36.4347,36.4186,36.4347,5000.0
2009-12-28 13:10:00,67.75,67.81,67.75,67.8,20000.0,36.4347,36.467,36.4347,36.4616,20000.0
2009-12-28 13:15:00,67.8,67.86,67.77,67.85,29000.0,36.4616,36.4939,36.4455,36.4885,29000.0
2009-12-28 13:20:00,67.83,67.83,67.77,67.77,9000.0,36.4778,36.4778,36.4455,36.4455,9000.0
2009-12-28 13:25:00,67.8,67.81,67.78,67.78,1500.0,36.4616,36.467,36.4509,36.4509,1500.0
2009-12-28 13:30:00,67.8,67.81,67.77,67.79,9000.0,36.4616,36.467,36.4455,36.4563,9000.0
2009-12-28 13:35:00,67.77,67.81,67.77,67.8,13500.0,36.4455,36.467,36.4455,36.4616,13500.0
2009-12-28 13:40:00,67.79,67.8,67.76,67.76,4500.0,36.4563,36.4616,36.4401,36.4401,4500.0
2009-12-28 13:45:00,67.79,67.79,67.76,67.76,8000.0,36.4563,36.4563,36.4401,36.4401,8000.0
2009-12-28 13:50:00,67.76,67.82,67.76,67.82,10500.0,36.4401,36.4724,36.4401,36.4724,10500.0
2009-12-28 13:55:00,67.8,67.82,67.78,67.82,3000.0,36.4616,36.4724,36.4509,36.4724,3000.0
2009-12-28 14:00:00,67.8,67.82,67.78,67.78,16500.0,36.4616,36.4724,36.4509,36.4509,16500.0
2009-12-28 14:05:00,67.79,67.79,67.72,67.73,17500.0,36.4563,36.4563,36.4186,36.424,17500.0
2009-12-28 14:10:00,67.72,67.74,67.55,67.72,72500.0,36.4186,36.4294,36.3272,36.4186,72500.0
2009-12-28 14:15:00,67.65,67.74,67.64,67.67,24500.0,36.381,36.4294,36.3756,36.3917,24500.0
2009-12-28 14:20:00,67.62,67.62,67.56,67.56,16000.0,36.3648,36.3648,36.3326,36.3326,16000.0
2009-12-28 14:25:00,67.56,67.64,67.56,67.64,20000.0,36.3326,36.3756,36.3326,36.3756,20000.0
2009-12-28 14:30:00,67.64,67.67,67.6,67.6,24000.0,36.3756,36.3917,36.3541,36.3541,24000.0
2009-12-28 14:35:00,67.62,67.65,67.6,67.61,14500.0,36.3648,36.381,36.3541,36.3595,14500.0
2009-12-28 14:40:00,67.62,67.73,67.62,67.73,38000.0,36.3648,36.424,36.3648,36.424,38000.0
2009-12-28 14:45:00,67.72,67.8,67.72,67.8,18000.0,36.4186,36.4616,36.4186,36.4616,18000.0
2009-12-28 14:50:00,67.8,67.82,67.8,67.82,17500.0,36.4616,36.4724,36.4616,36.4724,17500.0
2009-12-28 14:55:00,67.81,67.82,67.8,67.8,9000.0,36.467,36.4724,36.4616,36.4616,9000.0
2009-12-28 15:00:00,67.8,67.8,67.68,67.72,35000.0,36.4616,36.4616,36.3971,36.4186,35000.0
2009-12-28 15:05:00,67.72,67.79,67.71,67.76,21500.0,36.4186,36.4563,36.4132,36.4401,21500.0
2009-12-28 15:10:00,67.76,67.78,67.74,67.77,15000.0,36.4401,36.4509,36.4294,36.4455,15000.0
2009-12-28 15:15:00,67.75,67.75,67.71,67.73,12500.0,36.4347,36.4347,36.4132,36.424,12500.0
2009-12-28 15:20:00,67.74,67.77,67.71,67.77,51500.0,36.4294,36.4455,36.4132,36.4455,51500.0
2009-12-28 15:25:00,67.77,67.8,67.74,67.74,46000.0,36.4455,36.4616,36.4294,36.4294,46000.0
2009-12-28 15:30:00,67.74,67.75,67.71,67.72,23500.0,36.4294,36.4347,36.4132,36.4186,23500.0
2009-12-28 15:35:00,67.72,67.79,67.72,67.77,49500.0,36.4186,36.4563,36.4186,36.4455,49500.0
2009-12-28 15:40:00,67.77,67.81,67.71,67.8,93500.0,36.4455,36.467,36.4132,36.4616,93500.0
2009-12-28 15:45:00,67.8,67.82,67.76,67.8,52500.0,36.4616,36.4724,36.4401,36.4616,52500.0
2009-12-28 15:50:00,67.8,67.84,67.78,67.81,59000.0,36.4616,36.4831,36.4509,36.467,59000.0
2009-12-28 15:55:00,67.83,67.98,67.83,67.93,134500.0,36.4778,36.5584,36.4778,36.5315,134500.0
2009-12-29 09:30:00,67.91,68.0,67.16,67.72,138500.0,36.5208,36.5692,36.1175,36.4186,138500.0
2009-12-29 09:35:00,67.69,67.91,67.58,67.82,34500.0,36.4025,36.5208,36.3433,36.4724,34500.0
2009-12-29 09:40:00,67.82,67.88,67.62,67.76,69500.0,36.4724,36.5047,36.3648,36.4401,69500.0
2009-12-29 09:45:00,67.67,67.95,67.67,67.84,74500.0,36.3917,36.5423,36.3917,36.4831,74500.0
2009-12-29 09:50:00,67.88,67.88,67.79,67.81,16500.0,36.5047,36.5047,36.4563,36.467,16500.0
2009-12-29 09:55:00,67.85,68.33,67.84,68.33,131500.0,36.4885,36.7467,36.4831,36.7467,131500.0
2009-12-29 10:00:00,68.37,68.53,68.18,68.18,49500.0,36.7682,36.8542,36.666,36.666,49500.0
2009-12-29 10:05:00,68.18,68.22,68.07,68.17,18000.0,36.666,36.6875,36.6068,36.6606,18000.0
2009-12-29 10:10:00,68.16,68.29,68.14,68.2,48500.0,36.6552,36.7251,36.6445,36.6767,48500.0
2009-12-29 10:15:00,68.23,68.4,68.21,68.29,42500.0,36.6929,36.7843,36.6821,36.7251,42500.0
2009-12-29 10:20:00,68.32,68.4,68.31,68.35,30000.0,36.7413,36.7843,36.7359,36.7574,30000.0
2009-12-29 10:25:00,68.38,68.6,68.38,68.57,43500.0,36.7736,36.8919,36.7736,36.8757,43500.0
2009-12-29 10:30:00,68.5,68.73,68.5,68.68,59000.0,36.8381,36.9618,36.8381,36.9349,59000.0
2009-12-29 10:35:00,68.69,68.73,68.58,68.62,32000.0,36.9403,36.9618,36.8811,36.9026,32000.0
2009-12-29 10:40:00,68.61,68.61,68.5,68.54,14000.0,36.8972,36.8972,36.8381,36.8596,14000.0
2009-12-29 10:45:00,68.52,68.57,68.51,68.51,13000.0,36.8488,36.8757,36.8435,36.8435,13000.0
2009-12-29 10:50:00,68.5,68.58,68.47,68.58,20500.0,36.8381,36.8811,36.822,36.8811,20500.0
2009-12-29 10:55:00,68.56,68.59,68.53,68.56,10000.0,36.8704,36.8865,36.8542,36.8704,10000.0
2009-12-29 11:00:00,68.57,68.64,68.57,68.58,17500.0,36.8757,36.9134,36.8757,36.8811,17500.0
2009-12-29 11:05:00,68.57,68.61,68.56,68.58,12500.0,36.8757,36.8972,36.8704,36.8811,12500.0
2009-12-29 11:10:00,68.56,68.61,68.5,68.5,13500.0,36.8704,36.8972,36.8381,36.8381,13500.0
2009-12-29 11:15:00,68.52,68.53,68.49,68.49,7500.0,36.8488,36.8542,36.8327,36.8327,7500.0
2009-12-29 11:20:00,68.49,68.53,68.48,68.5,14500.0,36.8327,36.8542,36.8273,36.8381,14500.0
2009-12-29 11:25:00,68.48,68.48,68.44,68.45,20500.0,36.8273,36.8273,36.8058,36.8112,20500.0
2009-12-29 11:30:00,68.47,68.5,68.44,68.48,8500.0,36.822,36.8381,36.8058,36.8273,8500.0
2009-12-29 11:35:00,68.47,68.48,68.4,68.42,19500.0,36.822,36.8273,36.7843,36.7951,19500.0
2009-12-29 11:40:00,68.42,68.42,68.32,68.39,10000.0,36.7951,36.7951,36.7413,36.7789,10000.0
2009-12-29 11:45:00,68.39,68.39,68.24,68.27,18500.0,36.7789,36.7789,36.6983,36.7144,18500.0
2009-12-29 11:50:00,68.25,68.25,68.16,68.22,24000.0,36.7036,36.7036,36.6552,36.6875,24000.0
2009-12-29 11:55:00,68.2,68.22,68.08,68.08,22500.0,36.6767,36.6875,36.6122,36.6122,22500.0
2009-12-29 12:00:00,68.06,68.16,68.06,68.1,26500.0,36.6015,36.6552,36.6015,36.623,26500.0
2009-12-29 12:05:00,68.11,68.11,68.03,68.03,12500.0,36.6283,36.6283,36.5853,36.5853,12500.0
2009-12-29 12:10:00,68.01,68.05,68.0,68.01,18000.0,36.5746,36.5961,36.5692,36.5746,18000.0
2009-12-29 12:15:00,68.0,68.07,68.0,68.07,11000.0,36.5692,36.6068,36.5692,36.6068,11000.0
2009-12-29 12:20:00,68.09,68.13,68.0,68.03,39000.0,36.6176,36.6391,36.5692,36.5853,39000.0
2009-12-29 12:25:00,68.01,68.02,67.98,67.99,10000.0,36.5746,36.5799,36.5584,36.5638,10000.0
2009-12-29 12:30:00,68.0,68.07,67.98,68.06,17000.0,36.5692,36.6068,36.5584,36.6015,17000.0
2009-12-29 12:35:00,68.06,68.1,68.06,68.1,2500.0,36.6015,36.623,36.6015,36.623,2500.0
2009-12-29 12:40:00,68.13,68.13,68.09,68.13,4000.0,36.6391,36.6391,36.6176,36.6391,4000.0
2009-12-29 12:45:00,68.09,68.2,68.09,68.2,10000.0,36.6176,36.6767,36.6176,36.6767,10000.0
2009-12-29 12:50:00,68.18,68.2,68.14,68.2,11500.0,36.666,36.6767,36.6445,36.6767,11500.0
2009-12-29 12:55:00,68.23,68.25,68.16,68.19,6000.0,36.6929,36.7036,36.6552,36.6714,6000.0
2009-12-29 13:00:00,68.21,68.21,68.1,68.12,10500.0,36.6821,36.6821,36.623,36.6337,10500.0
2009-12-29 13:05:00,68.11,68.16,68.11,68.16,6000.0,36.6283,36.6552,36.6283,36.6552,6000.0
2009-12-29 13:10:00,68.16,68.17,68.11,68.16,6000.0,36.6552,36.6606,36.6283,36.6552,6000.0
2009-12-29 13:15:00,68.16,68.16,68.09,68.09,4500.0,36.6552,36.6552,36.6176,36.6176,4500.0
2009-12-29 13:20:00,68.09,68.09,68.08,68.08,1500.0,36.6176,36.6176,36.6122,36.6122,1500.0
2009-12-29 13:25:00,68.1,68.1,68.03,68.03,6500.0,36.623,36.623,36.5853,36.5853,6500.0
2009-12-29 13:30:00,68.04,68.07,68.0,68.06,13000.0,36.5907,36.6068,36.5692,36.6015,13000.0
2009-12-29 13:35:00,68.05,68.08,68.02,68.07,9000.0,36.5961,36.6122,36.5799,36.6068,9000.0
2009-12-29 13:40:00,68.09,68.09,68.02,68.04,9000.0,36.6176,36.6176,36.5799,36.5907,9000.0
2009-12-29 13:45:00,68.03,68.06,68.02,68.03,9000.0,36.5853,36.6015,36.5799,36.5853,9000.0
2009-12-29 13:50:00,68.03,68.05,68.0,68.03,13000.0,36.5853,36.5961,36.5692,36.5853,13000.0
2009-12-29 13:55:00,68.06,68.06,68.0,68.0,6500.0,36.6015,36.6015,36.5692,36.5692,6500.0
2009-12-29 14:00:00,68.0,68.03,68.0,68.0,11000.0,36.5692,36.5853,36.5692,36.5692,11000.0
2009-12-29 14:05:00,68.0,68.02,68.0,68.02,12000.0,36.5692,36.5799,36.5692,36.5799,12000.0
2009-12-29 14:10:00,68.0,68.02,68.0,68.02,5500.0,36.5692,36.5799,36.5692,36.5799,5500.0
2009-12-29 14:15:00,68.0,68.02,67.97,68.0,16000.0,36.5692,36.5799,36.5531,36.5692,16000.0
2009-12-29 14:20:00,68.0,68.04,68.0,68.02,7500.0,36.5692,36.5907,36.5692,36.5799,7500.0
2009-12-29 14:25:00,68.04,68.04,68.01,68.02,8000.0,36.5907,36.5907,36.5746,36.5799,8000.0
2009-12-29 14:30:00,68.01,68.02,68.0,68.02,11000.0,36.5746,36.5799,36.5692,36.5799,11000.0
2009-12-29 14:35:00,68.02,68.1,68.02,68.06,11500.0,36.5799,36.623,36.5799,36.6015,11500.0
2009-12-29 14:40:00,68.07,68.07,68.0,68.02,14000.0,36.6068,36.6068,36.5692,36.5799,14000.0
2009-12-29 14:45:00,68.02,68.11,68.0,68.06,40500.0,36.5799,36.6283,36.5692,36.6015,40500.0
2009-12-29 14:50:00,68.07,68.07,68.0,68.0,19500.0,36.6068,36.6068,36.5692,36.5692,19500.0
2009-12-29 14:55:00,68.0,68.02,67.93,67.93,12500.0,36.5692,36.5799,36.5315,36.5315,12500.0
2009-12-29 15:00:00,67.93,67.95,67.85,67.89,18500.0,36.5315,36.5423,36.4885,36.51,18500.0
2009-12-29 15:05:00,67.91,67.93,67.82,67.84,23500.0,36.5208,36.5315,36.4724,36.4831,23500.0
2009-12-29 15:10:00,67.8,67.87,67.76,67.87,33000.0,36.4616,36.4993,36.4401,36.4993,33000.0
2009-12-29 15:15:00,67.85,67.9,67.83,67.9,14000.0,36.4885,36.5154,36.4778,36.5154,14000.0
2009-12-29 15:20:00,67.87,67.9,67.8,67.82,12000.0,36.4993,36.5154,36.4616,36.4724,12000.0
2009-12-29 15:25:00,67.84,67.85,67.76,67.78,18500.0,36.4831,36.4885,36.4401,36.4509,18500.0
2009-12-29 15:30:00,67.79,67.81,67.75,67.81,21500.0,36.4563,36.467,36.4347,36.467,21500.0
2009-12-29 15:35:00,67.85,67.85,67.81,67.82,9500.0,36.4885,36.4885,36.467,36.4724,9500.0
2009-12-29 15:40:00,67.83,67.83,67.56,67.62,83000.0,36.4778,36.4778,36.3326,36.3648,83000.0
2009-12-29 15:45:00,67.66,67.68,67.6,67.62,18000.0,36.3863,36.3971,36.3541,36.3648,18000.0
2009-12-29 15:50:00,67.61,67.67,67.55,67.61,46000.0,36.3595,36.3917,36.3272,36.3595,46000.0
2009-12-29 15:55:00,67.6,67.69,67.55,67.66,56500.0,36.3541,36.4025,36.3272,36.3863,56500.0
2009-12-30 09:30:00,67.25,67.59,67.25,67.3,25500.0,36.1659,36.3487,36.1659,36.1927,25500.0
2009-12-30 09:35:00,67.32,67.6,67.29,67.5,38000.0,36.2035,36.3541,36.1874,36.3003,38000.0
2009-12-30 09:40:00,67.51,67.95,67.51,67.74,43000.0,36.3057,36.5423,36.3057,36.4294,43000.0
2009-12-30 09:45:00,67.66,67.79,67.48,67.48,22000.0,36.3863,36.4563,36.2895,36.2895,22000.0
2009-12-30 09:50:00,67.51,67.65,67.51,67.59,53500.0,36.3057,36.381,36.3057,36.3487,53500.0
2009-12-30 09:55:00,67.6,67.6,67.54,67.54,10500.0,36.3541,36.3541,36.3218,36.3218,10500.0
2009-12-30 10:00:00,67.54,67.54,67.45,67.52,13000.0,36.3218,36.3218,36.2734,36.3111,13000.0
2009-12-30 10:05:00,67.55,67.6,67.55,67.6,8000.0,36.3272,36.3541,36.3272,36.3541,8000.0
2009-12-30 10:10:00,67.58,67.58,67.48,67.5,13500.0,36.3433,36.3433,36.2895,36.3003,13500.0
2009-12-30 10:15:00,67.49,67.53,67.47,67.53,9500.0,36.2949,36.3164,36.2842,36.3164,9500.0
2009-12-30 10:20:00,67.51,67.51,67.31,67.42,31500.0,36.3057,36.3057,36.1981,36.2573,31500.0
2009-12-30 10:25:00,67.37,67.42,67.31,67.31,20000.0,36.2304,36.2573,36.1981,36.1981,20000.0
2009-12-30 10:30:00,67.29,67.34,67.02,67.05,70000.0,36.1874,36.2143,36.0422,36.0583,70000.0
2009-12-30 10:35:00,67.05,67.12,66.98,66.98,18000.0,36.0583,36.0959,36.0207,36.0207,18000.0
2009-12-30 10:40:00,66.98,67.0,66.95,66.96,13000.0,36.0207,36.0314,36.0045,36.0099,13000.0
2009-12-30 10:45:00,67.0,67.12,66.97,67.01,21500.0,36.0314,36.0959,36.0153,36.0368,21500.0
2009-12-30 10:50:00,66.98,67.18,66.98,67.13,17500.0,36.0207,36.1282,36.0207,36.1013,17500.0
2009-12-30 10:55:00,67.14,67.18,67.1,67.17,13000.0,36.1067,36.1282,36.0852,36.1228,13000.0
2009-12-30 11:00:00,67.11,67.19,67.1,67.15,11000.0,36.0906,36.1336,36.0852,36.1121,11000.0
2009-12-30 11:05:00,67.14,67.14,67.04,67.07,28500.0,36.1067,36.1067,36.0529,36.0691,28500.0
2009-12-30 11:10:00,67.1,67.12,67.05,67.06,16000.0,36.0852,36.0959,36.0583,36.0637,16000.0
2009-12-30 11:15:00,67.05,67.07,66.96,67.02,27000.0,36.0583,36.0691,36.0099,36.0422,27000.0
2009-12-30 11:20:00,66.99,67.02,66.94,66.94,12500.0,36.026,36.0422,35.9991,35.9991,12500.0
2009-12-30 11:25:00,66.94,67.05,66.93,67.0,13500.0,35.9991,36.0583,35.9938,36.0314,13500.0
2009-12-30 11:30:00,66.93,66.97,66.87,66.87,21000.0,35.9938,36.0153,35.9615,35.9615,21000.0
2009-12-30 11:35:00,66.91,66.97,66.91,66.97,5500.0,35.983,36.0153,35.983,36.0153,5500.0
2009-12-30 11:40:00,66.93,67.0,66.89,66.89,7500.0,35.9938,36.0314,35.9723,35.9723,7500.0
2009-12-30 11:45:00,66.89,67.0,66.89,67.0,6000.0,35.9723,36.0314,35.9723,36.0314,6000.0
2009-12-30 11:50:00,67.0,67.08,66.99,67.07,6500.0,36.0314,36.0744,36.026,36.0691,6500.0
2009-12-30 11:55:00,67.05,67.05,66.97,66.98,13500.0,36.0583,36.0583,36.0153,36.0207,13500.0
2009-12-30 12:00:00,66.98,67.14,66.98,67.14,11500.0,36.0207,36.1067,36.0207,36.1067,11500.0
2009-12-30 12:05:00,67.14,67.21,67.09,67.2,13500.0,36.1067,36.1443,36.0798,36.139,13500.0
2009-12-30 12:10:00,67.2,67.26,67.15,67.26,14000.0,36.139,36.1712,36.1121,36.1712,14000.0
2009-12-30 12:15:00,67.26,67.29,67.23,67.29,8500.0,36.1712,36.1874,36.1551,36.1874,8500.0
2009-12-30 12:20:00,67.28,67.28,67.23,67.23,3000.0,36.182,36.182,36.1551,36.1551,3000.0
2009-12-30 12:25:00,67.3,67.4,67.3,67.38,14000.0,36.1927,36.2465,36.1927,36.2358,14000.0
2009-12-30 12:30:00,67.38,67.38,67.32,67.32,7000.0,36.2358,36.2358,36.2035,36.2035,7000.0
2009-12-30 12:35:00,67.32,67.34,67.23,67.26,9500.0,36.2035,36.2143,36.1551,36.1712,9500.0
2009-12-30 12:40:00,67.26,67.26,67.23,67.23,8500.0,36.1712,36.1712,36.1551,36.1551,8500.0
2009-12-30 12:45:00,67.23,67.33,67.23,67.29,16500.0,36.1551,36.2089,36.1551,36.1874,16500.0
2009-12-30 12:50:00,67.28,67.31,67.27,67.29,7500.0,36.182,36.1981,36.1766,36.1874,7500.0
2009-12-30 12:55:00,67.29,67.33,67.27,67.33,9000.0,36.1874,36.2089,36.1766,36.2089,9000.0
2009-12-30 13:00:00,67.36,67.4,67.32,67.32,32500.0,36.225,36.2465,36.2035,36.2035,32500.0
2009-12-30 13:05:00,67.32,67.4,67.31,67.35,12500.0,36.2035,36.2465,36.1981,36.2196,12500.0
2009-12-30 13:10:00,67.32,67.35,67.32,67.33,5500.0,36.2035,36.2196,36.2035,36.2089,5500.0
2009-12-30 13:15:00,67.36,67.4,67.33,67.37,6000.0,36.225,36.2465,36.2089,36.2304,6000.0
2009-12-30 13:20:00,67.4,67.4,67.36,67.38,3000.0,36.2465,36.2465,36.225,36.2358,3000.0
2009-12-30 13:25:00,67.35,67.43,67.35,67.43,5500.0,36.2196,36.2627,36.2196,36.2627,5500.0
2009-12-30 13:30:00,67.39,67.39,67.34,67.36,10000.0,36.2411,36.2411,36.2143,36.225,10000.0
2009-12-30 13:35:00,67.34,67.37,67.34,67.34,4000.0,36.2143,36.2304,36.2143,36.2143,4000.0
2009-12-30 13:40:00,67.37,67.4,67.37,67.37,13000.0,36.2304,36.2465,36.2304,36.2304,13000.0
2009-12-30 13:45:00,67.39,67.41,67.37,67.4,8000.0,36.2411,36.2519,36.2304,36.2465,8000.0
2009-12-30 13:50:00,67.45,67.45,67.41,67.43,11500.0,36.2734,36.2734,36.2519,36.2627,11500.0
2009-12-30 13:55:00,67.44,67.44,67.43,67.43,2500.0,36.268,36.268,36.2627,36.2627,2500.0
2009-12-30 14:00:00,67.44,67.46,67.43,67.46,10000.0,36.268,36.2788,36.2627,36.2788,10000.0
2009-12-30 14:05:00,67.47,67.6,67.47,67.58,62000.0,36.2842,36.3541,36.2842,36.3433,62000.0
2009-12-30 14:10:00,67.55,67.57,67.52,67.54,37500.0,36.3272,36.3379,36.3111,36.3218,37500.0
2009-12-30 14:15:00,67.54,67.54,67.47,67.47,26000.0,36.3218,36.3218,36.2842,36.2842,26000.0
2009-12-30 14:20:00,67.45,67.47,67.42,67.44,13000.0,36.2734,36.2842,36.2573,36.268,13000.0
2009-12-30 14:25:00,67.44,67.45,67.37,67.41,9000.0,36.268,36.2734,36.2304,36.2519,9000.0
2009-12-30 14:30:00,67.44,67.46,67.4,67.42,7500.0,36.268,36.2788,36.2465,36.2573,7500.0
2009-12-30 14:35:00,67.45,67.55,67.45,67.55,18000.0,36.2734,36.3272,36.2734,36.3272,18000.0
2009-12-30 14:40:00,67.54,67.57,67.53,67.55,7500.0,36.3218,36.3379,36.3164,36.3272,7500.0
2009-12-30 14:45:00,67.55,67.55,67.47,67.5,18000.0,36.3272,36.3272,36.2842,36.3003,18000.0
2009-12-30 14:50:00,67.52,67.56,67.49,67.55,12000.0,36.3111,36.3326,36.2949,36.3272,12000.0
2009-12-30 14:55:00,67.56,67.56,67.5,67.54,10000.0,36.3326,36.3326,36.3003,36.3218,10000.0
2009-12-30 15:00:00,67.54,67.56,67.43,67.43,21000.0,36.3218,36.3326,36.2627,36.2627,21000.0
2009-12-30 15:05:00,67.46,67.54,67.46,67.52,10000.0,36.2788,36.3218,36.2788,36.3111,10000.0
2009-12-30 15:10:00,67.48,67.52,67.47,67.47,6000.0,36.2895,36.3111,36.2842,36.2842,6000.0
2009-12-30 15:15:00,67.48,67.5,67.44,67.47,13500.0,36.2895,36.3003,36.268,36.2842,13500.0
2009-12-30 15:20:00,67.5,67.5,67.36,67.36,18500.0,36.3003,36.3003,36.225,36.225,18500.0
2009-12-30 15:25:00,67.36,67.42,67.36,67.4,14500.0,36.225,36.2573,36.225,36.2465,14500.0
2009-12-30 15:30:00,67.41,67.49,67.4,67.45,13000.0,36.2519,36.2949,36.2465,36.2734,13000.0
2009-12-30 15:35:00,67.47,67.48,67.44,67.44,8000.0,36.2842,36.2895,36.268,36.268,8000.0
2009-12-30 15:40:00,67.44,67.57,67.44,67.51,38000.0,36.268,36.3379,36.268,36.3057,38000.0
2009-12-30 15:45:00,67.52,67.58,67.49,67.52,31500.0,36.3111,36.3433,36.2949,36.3111,31500.0
2009-12-30 15:50:00,67.51,67.66,67.47,67.62,61000.0,36.3057,36.3863,36.2842,36.3648,61000.0
2009-12-30 15:55:00,67.61,67.67,67.58,67.67,62500.0,36.3595,36.3917,36.3433,36.3917,62500.0
2009-12-31 09:30:00,67.98,68.0,67.6,67.76,49000.0,36.5584,36.5692,36.3541,36.4401,49000.0
2009-12-31 09:35:00,67.77,67.77,67.71,67.74,30000.0,36.4455,36.4455,36.4132,36.4294,30000.0
2009-12-31 09:40:00,67.71,67.75,67.65,67.65,21000.0,36.4132,36.4347,36.381,36.381,21000.0
2009-12-31 09:45:00,67.63,67.64,67.52,67.55,8500.0,36.3702,36.3756,36.3111,36.3272,8500.0
2009-12-31 09:50:00,67.63,67.64,67.63,67.64,4500.0,36.3702,36.3756,36.3702,36.3756,4500.0
2009-12-31 09:55:00,67.76,67.76,67.72,67.74,2000.0,36.4401,36.4401,36.4186,36.4294,2000.0
2009-12-31 10:00:00,67.66,67.66,67.58,67.58,4500.0,36.3863,36.3863,36.3433,36.3433,4500.0
2009-12-31 10:05:00,67.5,67.5,67.45,67.49,11000.0,36.3003,36.3003,36.2734,36.2949,11000.0
2009-12-31 10:10:00,67.51,67.61,67.51,67.59,11000.0,36.3057,36.3595,36.3057,36.3487,11000.0
2009-12-31 10:15:00,67.67,67.67,67.63,67.66,3500.0,36.3917,36.3917,36.3702,36.3863,3500.0
2009-12-31 10:20:00,67.66,67.73,67.66,67.73,1000.0,36.3863,36.424,36.3863,36.424,1000.0
2009-12-31 10:25:00,67.73,67.73,67.67,67.72,5500.0,36.424,36.424,36.3917,36.4186,5500.0
2009-12-31 10:30:00,67.67,67.75,67.67,67.74,11000.0,36.3917,36.4347,36.3917,36.4294,11000.0
2009-12-31 10:35:00,67.76,67.77,67.75,67.75,5500.0,36.4401,36.4455,36.4347,36.4347,5500.0
2009-12-31 10:40:00,67.73,67.8,67.73,67.74,26000.0,36.424,36.4616,36.424,36.4294,26000.0
2009-12-31 10:45:00,67.79,67.87,67.79,67.87,15000.0,36.4563,36.4993,36.4563,36.4993,15000.0
2009-12-31 10:50:00,67.89,67.93,67.87,67.87,12500.0,36.51,36.5315,36.4993,36.4993,12500.0
2009-12-31 10:55:00,67.9,67.94,67.86,67.94,29500.0,36.5154,36.5369,36.4939,36.5369,29500.0
2009-12-31 11:00:00,67.94,67.94,67.9,67.9,9500.0,36.5369,36.5369,36.5154,36.5154,9500.0
2009-12-31 11:05:00,67.9,67.9,67.79,67.84,14500.0,36.5154,36.5154,36.4563,36.4831,14500.0
2009-12-31 11:10:00,67.84,67.87,67.84,67.84,3000.0,36.4831,36.4993,36.4831,36.4831,3000.0
2009-12-31 11:15:00,67.86,67.9,67.85,67.89,22500.0,36.4939,36.5154,36.4885,36.51,22500.0
2009-12-31 11:20:00,67.9,67.9,67.85,67.88,14000.0,36.5154,36.5154,36.4885,36.5047,14000.0
2009-12-31 11:25:00,67.88,67.89,67.88,67.88,2500.0,36.5047,36.51,36.5047,36.5047,2500.0
2009-12-31 11:30:00,67.88,67.92,67.87,67.89,12000.0,36.5047,36.5262,36.4993,36.51,12000.0
2009-12-31 11:35:00,67.9,67.97,67.9,67.97,27500.0,36.5154,36.5531,36.5154,36.5531,27500.0
2009-12-31 11:40:00,67.94,67.94,67.93,67.93,2000.0,36.5369,36.5369,36.5315,36.5315,2000.0
2009-12-31 11:45:00,67.91,67.98,67.91,67.96,16000.0,36.5208,36.5584,36.5208,36.5477,16000.0
2009-12-31 11:50:00,67.97,67.97,67.93,67.93,13000.0,36.5531,36.5531,36.5315,36.5315,13000.0
2009-12-31 11:55:00,67.95,67.98,67.93,67.98,9000.0,36.5423,36.5584,36.5315,36.5584,9000.0
2009-12-31 12:00:00,67.97,67.98,67.95,67.98,6500.0,36.5531,36.5584,36.5423,36.5584,6500.0
2009-12-31 12:05:00,67.98,68.06,67.97,68.02,20000.0,36.5584,36.6015,36.5531,36.5799,20000.0
2009-12-31 12:10:00,68.02,68.03,67.98,68.01,15000.0,36.5799,36.5853,36.5584,36.5746,15000.0
2009-12-31 12:15:00,67.99,68.02,67.94,67.99,19000.0,36.5638,36.5799,36.5369,36.5638,19000.0
2009-12-31 12:20:00,67.98,67.99,67.95,67.96,16000.0,36.5584,36.5638,36.5423,36.5477,16000.0
2009-12-31 12:25:00,67.98,68.02,67.97,68.0,19500.0,36.5584,36.5799,36.5531,36.5692,19500.0
2009-12-31 12:30:00,68.0,68.02,67.94,67.97,17500.0,36.5692,36.5799,36.5369,36.5531,17500.0
2009-12-31 12:35:00,67.98,68.03,67.96,67.99,10000.0,36.5584,36.5853,36.5477,36.5638,10000.0
2009-12-31 12:40:00,68.0,68.01,68.0,68.01,4000.0,36.5692,36.5746,36.5692,36.5746,4000.0
2009-12-31 12:45:00,68.01,68.01,67.93,67.93,16500.0,36.5746,36.5746,36.5315,36.5315,16500.0
2009-12-31 12:50:00,67.93,67.96,67.89,67.9,39500.0,36.5315,36.5477,36.51,36.5154,39500.0
2009-12-31 12:55:00,67.91,67.91,67.8,67.8,18500.0,36.5208,36.5208,36.4616,36.4616,18500.0
2009-12-31 13:00:00,67.81,67.87,67.79,67.83,11500.0,36.467,36.4993,36.4563,36.4778,11500.0
2009-12-31 13:05:00,67.83,67.87,67.8,67.87,9500.0,36.4778,36.4993,36.4616,36.4993,9500.0
2009-12-31 13:10:00,67.84,67.88,67.82,67.84,5500.0,36.4831,36.5047,36.4724,36.4831,5500.0
2009-12-31 13:15:00,67.85,67.86,67.84,67.86,2500.0,36.4885,36.4939,36.4831,36.4939,2500.0
2009-12-31 13:20:00,67.91,67.91,67.83,67.83,5500.0,36.5208,36.5208,36.4778,36.4778,5500.0
2009-12-31 13:25:00,67.83,67.83,67.83,67.83,2000.0,36.4778,36.4778,36.4778,36.4778,2000.0
2009-12-31 13:30:00,67.83,67.93,67.83,67.93,8500.0,36.4778,36.5315,36.4778,36.5315,8500.0
2009-12-31 13:35:00,67.9,67.93,67.9,67.9,3500.0,36.5154,36.5315,36.5154,36.5154,3500.0
2009-12-31 13:40:00,67.9,67.91,67.88,67.89,6000.0,36.5154,36.5208,36.5047,36.51,6000.0
2009-12-31 13:45:00,67.91,67.93,67.9,67.93,5000.0,36.5208,36.5315,36.5154,36.5315,5000.0
2009-12-31 13:50:00,67.93,67.93,67.91,67.91,2000.0,36.5315,36.5315,36.5208,36.5208,2000.0
2009-12-31 13:55:00,67.99,67.99,67.96,67.97,3500.0,36.5638,36.5638,36.5477,36.5531,3500.0
2009-12-31 14:00:00,67.99,67.99,67.91,67.91,14000.0,36.5638,36.5638,36.5208,36.5208,14000.0
2009-12-31 14:05:00,67.94,67.94,67.9,67.9,7500.0,36.5369,36.5369,36.5154,36.5154,7500.0
2009-12-31 14:10:00,67.92,67.92,67.89,67.91,2500.0,36.5262,36.5262,36.51,36.5208,2500.0
2009-12-31 14:15:00,67.91,67.91,67.91,67.91,3000.0,36.5208,36.5208,36.5208,36.5208,3000.0
2009-12-31 14:20:00,67.9,67.9,67.86,67.86,4000.0,36.5154,36.5154,36.4939,36.4939,4000.0
2009-12-31 14:25:00,67.87,67.89,67.7,67.74,12000.0,36.4993,36.51,36.4079,36.4294,12000.0
2009-12-31 14:30:00,67.74,67.75,67.7,67.7,4000.0,36.4294,36.4347,36.4079,36.4079,4000.0
2009-12-31 14:35:00,67.74,67.75,67.7,67.73,8500.0,36.4294,36.4347,36.4079,36.424,8500.0
2009-12-31 14:40:00,67.73,67.73,67.68,67.68,3000.0,36.424,36.424,36.3971,36.3971,3000.0
2009-12-31 14:45:00,67.7,67.75,67.67,67.73,4000.0,36.4079,36.4347,36.3917,36.424,4000.0
2009-12-31 14:50:00,67.74,67.8,67.72,67.76,8500.0,36.4294,36.4616,36.4186,36.4401,8500.0
2009-12-31 14:55:00,67.79,67.86,67.75,67.75,12000.0,36.4563,36.4939,36.4347,36.4347,12000.0
2009-12-31 15:00:00,67.75,67.77,67.67,67.67,9000.0,36.4347,36.4455,36.3917,36.3917,9000.0
2009-12-31 15:05:00,67.68,67.78,67.65,67.77,12500.0,36.3971,36.4509,36.381,36.4455,12500.0
2009-12-31 15:10:00,67.73,67.73,67.7,67.7,5000.0,36.424,36.424,36.4079,36.4079,5000.0
2009-12-31 15:15:00,67.74,67.74,67.71,67.71,2500.0,36.4294,36.4294,36.4132,36.4132,2500.0
2009-12-31 15:20:00,67.72,67.75,67.71,67.73,14500.0,36.4186,36.4347,36.4132,36.424,14500.0
2009-12-31 15:25:00,67.73,67.76,67.71,67.75,13000.0,36.424,36.4401,36.4132,36.4347,13000.0
2009-12-31 15:30:00,67.76,67.76,67.7,67.7,16000.0,36.4401,36.4401,36.4079,36.4079,16000.0
2009-12-31 15:35:00,67.7,67.72,67.57,67.61,40500.0,36.4079,36.4186,36.3379,36.3595,40500.0
2009-12-31 15:40:00,67.61,67.64,67.42,67.44,57000.0,36.3595,36.3756,36.2573,36.268,57000.0
2009-12-31 15:45:00,67.44,67.53,67.37,67.47,91000.0,36.268,36.3164,36.2304,36.2842,91000.0
2009-12-31 15:50:00,67.47,67.5,67.26,67.26,62000.0,36.2842,36.3003,36.1712,36.1712,62000.0
2009-12-31 15:55:00,67.29,67.35,67.19,67.19,94500.0,36.1874,36.2196,36.1336,36.1336,94500.0
2010-01-04 09:30:00,67.7,67.97,67.5,67.96,58000.0,36.4079,36.5531,36.3003,36.5477,58000.0
2010-01-04 09:35:00,68.0,68.24,67.91,67.92,39500.0,36.5692,36.6983,36.5208,36.5262,39500.0
2010-01-04 09:40:00,67.95,68.33,67.83,68.17,121500.0,36.5423,36.7467,36.4778,36.6606,121500.0
2010-01-04 09:45:00,68.14,68.36,67.99,68.11,100500.0,36.6445,36.7628,36.5638,36.6283,100500.0
2010-01-04 09:50:00,68.12,68.15,67.92,67.98,48000.0,36.6337,36.6499,36.5262,36.5584,48000.0
2010-01-04 09:55:00,67.97,68.08,67.95,68.02,35000.0,36.5531,36.6122,36.5423,36.5799,35000.0
2010-01-04 10:00:00,68.01,68.16,67.94,68.04,52500.0,36.5746,36.6552,36.5369,36.5907,52500.0
2010-01-04 10:05:00,68.07,68.19,68.01,68.12,29500.0,36.6068,36.6714,36.5746,36.6337,29500.0
2010-01-04 10:10:00,68.17,68.17,68.0,68.0,21000.0,36.6606,36.6606,36.5692,36.5692,21000.0
2010-01-04 10:15:00,68.04,68.16,68.0,68.16,17000.0,36.5907,36.6552,36.5692,36.6552,17000.0
2010-01-04 10:20:00,68.11,68.11,68.0,68.03,26000.0,36.6283,36.6283,36.5692,36.5853,26000.0
2010-01-04 10:25:00,68.04,68.27,68.04,68.2,22500.0,36.5907,36.7144,36.5907,36.6767,22500.0
2010-01-04 10:30:00,68.26,68.53,68.22,68.46,94500.0,36.709,36.8542,36.6875,36.8166,94500.0
2010-01-04 10:35:00,68.46,68.47,68.38,68.39,20000.0,36.8166,36.822,36.7736,36.7789,20000.0
2010-01-04 10:40:00,68.39,68.39,68.29,68.35,21500.0,36.7789,36.7789,36.7251,36.7574,21500.0
2010-01-04 10:45:00,68.36,68.38,68.29,68.32,32500.0,36.7628,36.7736,36.7251,36.7413,32500.0
2010-01-04 10:50:00,68.31,68.38,68.3,68.32,17000.0,36.7359,36.7736,36.7305,36.7413,17000.0
2010-01-04 10:55:00,68.32,68.38,68.29,68.32,13000.0,36.7413,36.7736,36.7251,36.7413,13000.0
2010-01-04 11:00:00,68.37,68.58,68.35,68.56,46500.0,36.7682,36.8811,36.7574,36.8704,46500.0
2010-01-04 11:05:00,68.57,68.7,68.52,68.58,38500.0,36.8757,36.9456,36.8488,36.8811,38500.0
2010-01-04 11:10:00,68.61,68.61,68.54,68.55,16500.0,36.8972,36.8972,36.8596,36.865,16500.0
2010-01-04 11:15:00,68.52,68.56,68.52,68.53,12000.0,36.8488,36.8704,36.8488,36.8542,12000.0
2010-01-04 11:20:00,68.51,68.57,68.51,68.56,9500.0,36.8435,36.8757,36.8435,36.8704,9500.0
2010-01-04 11:25:00,68.56,68.56,68.46,68.51,9500.0,36.8704,36.8704,36.8166,36.8435,9500.0
2010-01-04 11:30:00,68.49,68.65,68.48,68.58,31500.0,36.8327,36.9188,36.8273,36.8811,31500.0
2010-01-04 11:35:00,68.56,68.57,68.46,68.49,28500.0,36.8704,36.8757,36.8166,36.8327,28500.0
2010-01-04 11:40:00,68.46,68.49,68.39,68.45,13000.0,36.8166,36.8327,36.7789,36.8112,13000.0
2010-01-04 11:45:00,68.43,68.44,68.3,68.39,47000.0,36.8004,36.8058,36.7305,36.7789,47000.0
2010-01-04 11:50:00,68.41,68.49,68.35,68.42,86000.0,36.7897,36.8327,36.7574,36.7951,86000.0
2010-01-04 11:55:00,68.42,68.42,68.34,68.34,11000.0,36.7951,36.7951,36.752,36.752,11000.0
2010-01-04 12:00:00,68.4,68.46,68.33,68.33,16000.0,36.7843,36.8166,36.7467,36.7467,16000.0
2010-01-04 12:05:00,68.33,68.36,68.28,68.28,12000.0,36.7467,36.7628,36.7198,36.7198,12000.0
2010-01-04 12:10:00,68.29,68.36,68.25,68.34,22500.0,36.7251,36.7628,36.7036,36.752,22500.0
2010-01-04 12:15:00,68.34,68.35,68.3,68.3,10500.0,36.752,36.7574,36.7305,36.7305,10500.0
2010-01-04 12:20:00,68.25,68.33,68.24,68.26,17500.0,36.7036,36.7467,36.6983,36.709,17500.0
2010-01-04 12:25:00,68.26,68.31,68.23,68.27,8000.0,36.709,36.7359,36.6929,36.7144,8000.0
2010-01-04 12:30:00,68.24,68.29,68.24,68.29,5000.0,36.6983,36.7251,36.6983,36.7251,5000.0
2010-01-04 12:35:00,68.33,68.4,68.33,68.4,4000.0,36.7467,36.7843,36.7467,36.7843,4000.0
2010-01-04 12:40:00,68.37,68.48,68.37,68.48,18000.0,36.7682,36.8273,36.7682,36.8273,18000.0
2010-01-04 12:45:00,68.46,68.57,68.46,68.54,15000.0,36.8166,36.8757,36.8166,36.8596,15000.0
2010-01-04 12:50:00,68.54,68.54,68.47,68.54,10000.0,36.8596,36.8596,36.822,36.8596,10000.0
2010-01-04 12:55:00,68.5,68.54,68.49,68.52,21000.0,36.8381,36.8596,36.8327,36.8488,21000.0
2010-01-04 13:00:00,68.55,68.55,68.46,68.48,21000.0,36.865,36.865,36.8166,36.8273,21000.0
2010-01-04 13:05:00,68.47,68.52,68.46,68.51,11500.0,36.822,36.8488,36.8166,36.8435,11500.0
2010-01-04 13:10:00,68.5,68.5,68.49,68.5,8000.0,36.8381,36.8381,36.8327,36.8381,8000.0
2010-01-04 13:15:00,68.49,68.5,68.46,68.48,7500.0,36.8327,36.8381,36.8166,36.8273,7500.0
2010-01-04 13:20:00,68.48,68.5,68.47,68.48,8500.0,36.8273,36.8381,36.822,36.8273,8500.0
2010-01-04 13:25:00,68.49,68.49,68.43,68.44,6000.0,36.8327,36.8327,36.8004,36.8058,6000.0
2010-01-04 13:30:00,68.42,68.44,68.39,68.39,10000.0,36.7951,36.8058,36.7789,36.7789,10000.0
2010-01-04 13:35:00,68.37,68.39,68.3,68.34,10000.0,36.7682,36.7789,36.7305,36.752,10000.0
2010-01-04 13:40:00,68.32,68.37,68.29,68.34,23000.0,36.7413,36.7682,36.7251,36.752,23000.0
2010-01-04 13:45:00,68.37,68.39,68.34,68.36,9500.0,36.7682,36.7789,36.752,36.7628,9500.0
2010-01-04 13:50:00,68.36,68.36,68.25,68.3,12000.0,36.7628,36.7628,36.7036,36.7305,12000.0
2010-01-04 13:55:00,68.27,68.29,68.25,68.28,6500.0,36.7144,36.7251,36.7036,36.7198,6500.0
2010-01-04 14:00:00,68.27,68.36,68.27,68.33,9000.0,36.7144,36.7628,36.7144,36.7467,9000.0
2010-01-04 14:05:00,68.33,68.34,68.26,68.26,12000.0,36.7467,36.752,36.709,36.709,12000.0
2010-01-04 14:10:00,68.28,68.28,68.25,68.25,4500.0,36.7198,36.7198,36.7036,36.7036,4500.0
2010-01-04 14:15:00,68.27,68.27,68.23,68.23,8500.0,36.7144,36.7144,36.6929,36.6929,8500.0
2010-01-04 14:20:00,68.24,68.25,68.09,68.12,21500.0,36.6983,36.7036,36.6176,36.6337,21500.0
2010-01-04 14:25:00,68.12,68.27,68.08,68.25,33500.0,36.6337,36.7144,36.6122,36.7036,33500.0
2010-01-04 14:30:00,68.26,68.38,68.19,68.33,25000.0,36.709,36.7736,36.6714,36.7467,25000.0
2010-01-04 14:35:00,68.29,68.3,68.26,68.26,6500.0,36.7251,36.7305,36.709,36.709,6500.0
2010-01-04 14:40:00,68.26,68.35,68.25,68.35,12500.0,36.709,36.7574,36.7036,36.7574,12500.0
2010-01-04 14:45:00,68.35,68.4,68.35,68.36,10500.0,36.7574,36.7843,36.7574,36.7628,10500.0
2010-01-04 14:50:00,68.37,68.45,68.37,68.43,15500.0,36.7682,36.8112,36.7682,36.8004,15500.0
2010-01-04 14:55:00,68.43,68.45,68.41,68.44,13000.0,36.8004,36.8112,36.7897,36.8058,13000.0
2010-01-04 15:00:00,68.42,68.45,68.38,68.43,26000.0,36.7951,36.8112,36.7736,36.8004,26000.0
2010-01-04 15:05:00,68.43,68.62,68.43,68.62,54500.0,36.8004,36.9026,36.8004,36.9026,54500.0
2010-01-04 15:10:00,68.6,68.63,68.53,68.54,31500.0,36.8919,36.908,36.8542,36.8596,31500.0
2010-01-04 15:15:00,68.49,68.59,68.48,68.55,24000.0,36.8327,36.8865,36.8273,36.865,24000.0
2010-01-04 15:20:00,68.56,68.65,68.54,68.56,49500.0,36.8704,36.9188,36.8596,36.8704,49500.0
2010-01-04 15:25:00,68.56,68.56,68.46,68.47,36500.0,36.8704,36.8704,36.8166,36.822,36500.0
2010-01-04 15:30:00,68.47,68.6,68.46,68.5,64000.0,36.822,36.8919,36.8166,36.8381,64000.0
2010-01-04 15:35:00,68.5,68.5,68.41,68.47,49000.0,36.8381,36.8381,36.7897,36.822,49000.0
2010-01-04 15:40:00,68.46,68.47,68.23,68.36,118000.0,36.8166,36.822,36.6929,36.7628,118000.0
2010-01-04 15:45:00,68.35,68.67,68.35,68.66,77000.0,36.7574,36.9295,36.7574,36.9241,77000.0
2010-01-04 15:50:00,68.61,68.64,68.45,68.54,146000.0,36.8972,36.9134,36.8112,36.8596,146000.0
2010-01-04 15:55:00,68.54,68.58,68.39,68.49,182500.0,36.8596,36.8811,36.7789,36.8327,182500.0
2010-01-05 09:30:00,68.09,68.56,68.09,68.12,44500.0,36.6176,36.8704,36.6176,36.6337,44500.0
2010-01-05 09:35:00,68.16,68.16,67.59,67.76,162000.0,36.6552,36.6552,36.3487,36.4401,162000.0
2010-01-05 09:40:00,67.78,68.17,67.66,68.15,76000.0,36.4509,36.6606,36.3863,36.6499,76000.0
2010-01-05 09:45:00,68.17,68.36,68.08,68.17,71000.0,36.6606,36.7628,36.6122,36.6606,71000.0
2010-01-05 09:50:00,68.16,68.29,68.15,68.15,34000.0,36.6552,36.7251,36.6499,36.6499,34000.0
2010-01-05 09:55:00,68.17,68.26,68.1,68.1,97000.0,36.6606,36.709,36.623,36.623,97000.0
2010-01-05 10:00:00,68.07,68.58,68.0,68.58,57000.0,36.6068,36.8811,36.5692,36.8811,57000.0
2010-01-05 10:05:00,68.6,68.86,68.55,68.58,50000.0,36.8919,37.0317,36.865,36.8811,50000.0
2010-01-05 10:10:00,68.49,68.68,68.49,68.65,18500.0,36.8327,36.9349,36.8327,36.9188,18500.0
2010-01-05 10:15:00,68.65,68.75,68.59,68.61,34000.0,36.9188,36.9725,36.8865,36.8972,34000.0
2010-01-05 10:20:00,68.61,68.69,68.45,68.45,24000.0,36.8972,36.9403,36.8112,36.8112,24000.0
2010-01-05 10:25:00,68.52,68.79,68.45,68.75,37500.0,36.8488,36.994,36.8112,36.9725,37500.0
2010-01-05 10:30:00,68.74,68.74,68.55,68.56,18000.0,36.9672,36.9672,36.865,36.8704,18000.0
2010-01-05 10:35:00,68.55,68.59,68.5,68.51,11500.0,36.865,36.8865,36.8381,36.8435,11500.0
2010-01-05 10:40:00,68.53,68.65,68.46,68.61,37000.0,36.8542,36.9188,36.8166,36.8972,37000.0
2010-01-05 10:45:00,68.58,68.6,68.37,68.4,20000.0,36.8811,36.8919,36.7682,36.7843,20000.0
2010-01-05 10:50:00,68.35,68.42,68.17,68.17,48500.0,36.7574,36.7951,36.6606,36.6606,48500.0
2010-01-05 10:55:00,68.19,68.19,68.14,68.17,7500.0,36.6714,36.6714,36.6445,36.6606,7500.0
2010-01-05 11:00:00,68.16,68.16,68.0,68.02,22000.0,36.6552,36.6552,36.5692,36.5799,22000.0
2010-01-05 11:05:00,68.03,68.23,68.03,68.21,40000.0,36.5853,36.6929,36.5853,36.6821,40000.0
2010-01-05 11:10:00,68.23,68.3,68.21,68.26,28000.0,36.6929,36.7305,36.6821,36.709,28000.0
2010-01-05 11:15:00,68.25,68.25,68.11,68.11,19500.0,36.7036,36.7036,36.6283,36.6283,19500.0
2010-01-05 11:20:00,68.16,68.16,68.1,68.13,28500.0,36.6552,36.6552,36.623,36.6391,28500.0
2010-01-05 11:25:00,68.15,68.26,68.13,68.13,13500.0,36.6499,36.709,36.6391,36.6391,13500.0
2010-01-05 11:30:00,68.13,68.22,68.13,68.22,15500.0,36.6391,36.6875,36.6391,36.6875,15500.0
2010-01-05 11:35:00,68.23,68.36,68.2,68.33,20000.0,36.6929,36.7628,36.6767,36.7467,20000.0
2010-01-05 11:40:00,68.33,68.33,68.25,68.25,6000.0,36.7467,36.7467,36.7036,36.7036,6000.0
2010-01-05 11:45:00,68.23,68.38,68.23,68.38,17000.0,36.6929,36.7736,36.6929,36.7736,17000.0
2010-01-05 11:50:00,68.38,68.38,68.28,68.33,10000.0,36.7736,36.7736,36.7198,36.7467,10000.0
2010-01-05 11:55:00,68.34,68.35,68.3,68.33,9000.0,36.752,36.7574,36.7305,36.7467,9000.0
2010-01-05 12:00:00,68.32,68.43,68.32,68.36,21500.0,36.7413,36.8004,36.7413,36.7628,21500.0
2010-01-05 12:05:00,68.29,68.37,68.29,68.37,7500.0,36.7251,36.7682,36.7251,36.7682,7500.0
2010-01-05 12:10:00,68.38,68.4,68.36,68.38,6000.0,36.7736,36.7843,36.7628,36.7736,6000.0
2010-01-05 12:15:00,68.34,68.34,68.14,68.21,49000.0,36.752,36.752,36.6445,36.6821,49000.0
2010-01-05 12:20:00,68.28,68.3,68.22,68.3,41500.0,36.7198,36.7305,36.6875,36.7305,41500.0
2010-01-05 12:25:00,68.32,68.47,68.32,68.38,30000.0,36.7413,36.822,36.7413,36.7736,30000.0
2010-01-05 12:30:00,68.33,68.33,68.19,68.27,20000.0,36.7467,36.7467,36.6714,36.7144,20000.0
2010-01-05 12:35:00,68.28,68.39,68.28,68.33,11500.0,36.7198,36.7789,36.7198,36.7467,11500.0
2010-01-05 12:40:00,68.35,68.39,68.34,68.39,4500.0,36.7574,36.7789,36.752,36.7789,4500.0
2010-01-05 12:45:00,68.42,68.45,68.35,68.43,10000.0,36.7951,36.8112,36.7574,36.8004,10000.0
2010-01-05 12:50:00,68.45,68.45,68.37,68.4,6500.0,36.8112,36.8112,36.7682,36.7843,6500.0
2010-01-05 12:55:00,68.37,68.48,68.37,68.48,7000.0,36.7682,36.8273,36.7682,36.8273,7000.0
2010-01-05 13:00:00,68.47,68.64,68.47,68.55,18000.0,36.822,36.9134,36.822,36.865,18000.0
2010-01-05 13:05:00,68.55,68.56,68.49,68.53,6000.0,36.865,36.8704,36.8327,36.8542,6000.0
2010-01-05 13:10:00,68.49,68.55,68.45,68.55,17500.0,36.8327,36.865,36.8112,36.865,17500.0
2010-01-05 13:15:00,68.52,68.54,68.44,68.51,8500.0,36.8488,36.8596,36.8058,36.8435,8500.0
2010-01-05 13:20:00,68.5,68.5,68.3,68.34,18000.0,36.8381,36.8381,36.7305,36.752,18000.0
2010-01-05 13:25:00,68.36,68.44,68.34,68.44,13000.0,36.7628,36.8058,36.752,36.8058,13000.0
2010-01-05 13:30:00,68.41,68.41,68.36,68.37,16500.0,36.7897,36.7897,36.7628,36.7682,16500.0
2010-01-05 13:35:00,68.31,68.37,68.28,68.34,31500.0,36.7359,36.7682,36.7198,36.752,31500.0
2010-01-05 13:40:00,68.31,68.36,68.3,68.34,21000.0,36.7359,36.7628,36.7305,36.752,21000.0
2010-01-05 13:45:00,68.35,68.35,68.29,68.29,31000.0,36.7574,36.7574,36.7251,36.7251,31000.0
2010-01-05 13:50:00,68.29,68.29,68.02,68.03,38500.0,36.7251,36.7251,36.5799,36.5853,38500.0
2010-01-05 13:55:00,68.04,68.11,68.03,68.04,31000.0,36.5907,36.6283,36.5853,36.5907,31000.0
2010-01-05 14:00:00,68.05,68.06,67.96,68.06,85500.0,36.5961,36.6015,36.5477,36.6015,85500.0
2010-01-05 14:05:00,68.01,68.03,68.0,68.0,44000.0,36.5746,36.5853,36.5692,36.5692,44000.0
2010-01-05 14:10:00,68.0,68.03,68.0,68.0,27000.0,36.5692,36.5853,36.5692,36.5692,27000.0
2010-01-05 14:15:00,68.0,68.04,67.98,68.01,34500.0,36.5692,36.5907,36.5584,36.5746,34500.0
2010-01-05 14:20:00,68.0,68.08,68.0,68.06,51500.0,36.5692,36.6122,36.5692,36.6015,51500.0
2010-01-05 14:25:00,68.05,68.12,68.05,68.05,29500.0,36.5961,36.6337,36.5961,36.5961,29500.0
2010-01-05 14:30:00,68.03,68.06,67.98,68.01,11500.0,36.5853,36.6015,36.5584,36.5746,11500.0
2010-01-05 14:35:00,67.99,68.0,67.93,67.98,17500.0,36.5638,36.5692,36.5315,36.5584,17500.0
2010-01-05 14:40:00,67.98,68.03,67.95,68.03,10500.0,36.5584,36.5853,36.5423,36.5853,10500.0
2010-01-05 14:45:00,68.03,68.12,68.02,68.02,7500.0,36.5853,36.6337,36.5799,36.5799,7500.0
2010-01-05 14:50:00,68.06,68.09,68.03,68.04,22500.0,36.6015,36.6176,36.5853,36.5907,22500.0
2010-01-05 14:55:00,68.03,68.09,68.03,68.09,4500.0,36.5853,36.6176,36.5853,36.6176,4500.0
2010-01-05 15:00:00,68.06,68.16,68.04,68.16,16000.0,36.6015,36.6552,36.5907,36.6552,16000.0
2010-01-05 15:05:00,68.13,68.27,68.13,68.2,21500.0,36.6391,36.7144,36.6391,36.6767,21500.0
2010-01-05 15:10:00,68.18,68.25,68.17,68.25,13500.0,36.666,36.7036,36.6606,36.7036,13500.0
2010-01-05 15:15:00,68.2,68.22,68.17,68.18,13500.0,36.6767,36.6875,36.6606,36.666,13500.0
2010-01-05 15:20:00,68.2,68.24,68.17,68.21,15000.0,36.6767,36.6983,36.6606,36.6821,15000.0
2010-01-05 15:25:00,68.23,68.29,68.14,68.14,60000.0,36.6929,36.7251,36.6445,36.6445,60000.0
2010-01-05 15:30:00,68.14,68.21,68.14,68.19,16500.0,36.6445,36.6821,36.6445,36.6714,16500.0
2010-01-05 15:35:00,68.19,68.21,68.12,68.16,53000.0,36.6714,36.6821,36.6337,36.6552,53000.0
2010-01-05 15:40:00,68.15,68.26,68.14,68.19,78000.0,36.6499,36.709,36.6445,36.6714,78000.0
2010-01-05 15:45:00,68.18,68.27,68.14,68.26,73000.0,36.666,36.7144,36.6445,36.709,73000.0
2010-01-05 15:50:00,68.26,68.4,68.22,68.29,95000.0,36.709,36.7843,36.6875,36.7251,95000.0
2010-01-05 15:55:00,68.31,68.43,68.18,68.43,238000.0,36.7359,36.8004,36.666,36.8004,238000.0
2010-01-06 09:30:00,68.1,68.4,68.0,68.16,61000.0,36.623,36.7843,36.5692,36.6552,61000.0
2010-01-06 09:35:00,68.12,68.12,67.81,67.82,76500.0,36.6337,36.6337,36.467,36.4724,76500.0
2010-01-06 09:40:00,67.82,68.08,67.75,68.04,80500.0,36.4724,36.6122,36.4347,36.5907,80500.0
2010-01-06 09:45:00,68.06,68.09,67.92,67.98,34000.0,36.6015,36.6176,36.5262,36.5584,34000.0
2010-01-06 09:50:00,67.98,68.02,67.81,68.02,41500.0,36.5584,36.5799,36.467,36.5799,41500.0
2010-01-06 09:55:00,68.02,68.27,68.0,68.14,63000.0,36.5799,36.7144,36.5692,36.6445,63000.0
2010-01-06 10:00:00,68.02,68.09,67.92,68.0,17500.0,36.5799,36.6176,36.5262,36.5692,17500.0
2010-01-06 10:05:00,68.01,68.08,67.95,68.08,29500.0,36.5746,36.6122,36.5423,36.6122,29500.0
2010-01-06 10:10:00,68.08,68.2,68.07,68.1,30500.0,36.6122,36.6767,36.6068,36.623,30500.0
2010-01-06 10:15:00,68.1,68.1,68.0,68.08,33500.0,36.623,36.623,36.5692,36.6122,33500.0
2010-01-06 10:20:00,68.07,68.22,68.07,68.18,25000.0,36.6068,36.6875,36.6068,36.666,25000.0
2010-01-06 10:25:00,68.16,68.26,68.1,68.12,48000.0,36.6552,36.709,36.623,36.6337,48000.0
2010-01-06 10:30:00,68.1,68.2,68.08,68.08,33500.0,36.623,36.6767,36.6122,36.6122,33500.0
2010-01-06 10:35:00,68.09,68.12,68.04,68.04,44000.0,36.6176,36.6337,36.5907,36.5907,44000.0
2010-01-06 10:40:00,68.09,68.17,68.02,68.16,168000.0,36.6176,36.6606,36.5799,36.6552,168000.0
2010-01-06 10:45:00,68.18,68.19,68.07,68.07,16500.0,36.666,36.6714,36.6068,36.6068,16500.0
2010-01-06 10:50:00,68.09,68.12,67.87,67.87,46000.0,36.6176,36.6337,36.4993,36.4993,46000.0
2010-01-06 10:55:00,67.93,68.09,67.9,68.04,26500.0,36.5315,36.6176,36.5154,36.5907,26500.0
2010-01-06 11:00:00,68.05,68.2,68.05,68.17,29500.0,36.5961,36.6767,36.5961,36.6606,29500.0
2010-01-06 11:05:00,68.16,68.18,68.1,68.1,22500.0,36.6552,36.666,36.623,36.623,22500.0
2010-01-06 11:10:00,68.1,68.14,68.0,68.0,29000.0,36.623,36.6445,36.5692,36.5692,29000.0
2010-01-06 11:15:00,68.06,68.09,68.05,68.06,33500.0,36.6015,36.6176,36.5961,36.6015,33500.0
2010-01-06 11:20:00,68.08,68.12,68.05,68.05,39500.0,36.6122,36.6337,36.5961,36.5961,39500.0
2010-01-06 11:25:00,68.09,68.09,68.0,68.04,41500.0,36.6176,36.6176,36.5692,36.5907,41500.0
2010-01-06 11:30:00,68.04,68.16,68.02,68.12,22500.0,36.5907,36.6552,36.5799,36.6337,22500.0
2010-01-06 11:35:00,68.14,68.2,68.1,68.1,4500.0,36.6445,36.6767,36.623,36.623,4500.0
2010-01-06 11:40:00,68.07,68.14,68.07,68.11,4500.0,36.6068,36.6445,36.6068,36.6283,4500.0
2010-01-06 11:45:00,68.07,68.15,68.07,68.09,16000.0,36.6068,36.6499,36.6068,36.6176,16000.0
2010-01-06 11:50:00,68.1,68.1,67.96,68.01,39000.0,36.623,36.623,36.5477,36.5746,39000.0
2010-01-06 11:55:00,68.03,68.1,68.03,68.08,15000.0,36.5853,36.623,36.5853,36.6122,15000.0
2010-01-06 12:00:00,68.05,68.07,67.96,67.99,20500.0,36.5961,36.6068,36.5477,36.5638,20500.0
2010-01-06 12:05:00,68.02,68.02,67.91,67.96,25000.0,36.5799,36.5799,36.5208,36.5477,25000.0
2010-01-06 12:10:00,67.96,68.01,67.76,67.76,27000.0,36.5477,36.5746,36.4401,36.4401,27000.0
2010-01-06 12:15:00,67.75,67.8,67.67,67.71,35000.0,36.4347,36.4616,36.3917,36.4132,35000.0
2010-01-06 12:20:00,67.7,67.73,67.68,67.71,16000.0,36.4079,36.424,36.3971,36.4132,16000.0
2010-01-06 12:25:00,67.71,67.77,67.65,67.72,16500.0,36.4132,36.4455,36.381,36.4186,16500.0
2010-01-06 12:30:00,67.64,67.74,67.64,67.72,4500.0,36.3756,36.4294,36.3756,36.4186,4500.0
2010-01-06 12:35:00,67.75,67.78,67.74,67.77,3500.0,36.4347,36.4509,36.4294,36.4455,3500.0
2010-01-06 12:40:00,67.73,67.77,67.72,67.72,7500.0,36.424,36.4455,36.4186,36.4186,7500.0
2010-01-06 12:45:00,67.78,67.78,67.68,67.68,9000.0,36.4509,36.4509,36.3971,36.3971,9000.0
2010-01-06 12:50:00,67.65,67.77,67.62,67.74,9000.0,36.381,36.4455,36.3648,36.4294,9000.0
2010-01-06 12:55:00,67.74,67.77,67.72,67.75,6000.0,36.4294,36.4455,36.4186,36.4347,6000.0
2010-01-06 13:00:00,67.75,67.75,67.69,67.73,6000.0,36.4347,36.4347,36.4025,36.424,6000.0
2010-01-06 13:05:00,67.75,67.75,67.71,67.71,4000.0,36.4347,36.4347,36.4132,36.4132,4000.0
2010-01-06 13:10:00,67.72,67.75,67.68,67.72,8000.0,36.4186,36.4347,36.3971,36.4186,8000.0
2010-01-06 13:15:00,67.72,67.73,67.69,67.7,3000.0,36.4186,36.424,36.4025,36.4079,3000.0
2010-01-06 13:20:00,67.7,67.73,67.69,67.73,9500.0,36.4079,36.424,36.4025,36.424,9500.0
2010-01-06 13:25:00,67.74,67.8,67.74,67.76,5500.0,36.4294,36.4616,36.4294,36.4401,5500.0
2010-01-06 13:30:00,67.76,67.79,67.7,67.72,11500.0,36.4401,36.4563,36.4079,36.4186,11500.0
2010-01-06 13:35:00,67.75,67.75,67.68,67.69,12500.0,36.4347,36.4347,36.3971,36.4025,12500.0
2010-01-06 13:40:00,67.73,67.74,67.69,67.71,15000.0,36.424,36.4294,36.4025,36.4132,15000.0
2010-01-06 13:45:00,67.69,67.77,67.69,67.77,15000.0,36.4025,36.4455,36.4025,36.4455,15000.0
2010-01-06 13:50:00,67.77,67.81,67.74,67.76,12500.0,36.4455,36.467,36.4294,36.4401,12500.0
2010-01-06 13:55:00,67.76,67.77,67.69,67.73,19000.0,36.4401,36.4455,36.4025,36.424,19000.0
2010-01-06 14:00:00,67.71,67.82,67.7,67.82,41000.0,36.4132,36.4724,36.4079,36.4724,41000.0
2010-01-06 14:05:00,67.82,67.86,67.81,67.83,17000.0,36.4724,36.4939,36.467,36.4778,17000.0
2010-01-06 14:10:00,67.83,68.01,67.83,68.0,19000.0,36.4778,36.5746,36.4778,36.5692,19000.0
2010-01-06 14:15:00,67.97,68.05,67.97,68.02,12000.0,36.5531,36.5961,36.5531,36.5799,12000.0
2010-01-06 14:20:00,68.02,68.21,68.01,68.12,55000.0,36.5799,36.6821,36.5746,36.6337,55000.0
2010-01-06 14:25:00,68.11,68.14,68.06,68.1,44500.0,36.6283,36.6445,36.6015,36.623,44500.0
2010-01-06 14:30:00,68.12,68.2,68.09,68.12,26000.0,36.6337,36.6767,36.6176,36.6337,26000.0
2010-01-06 14:35:00,68.1,68.18,68.08,68.14,12500.0,36.623,36.666,36.6122,36.6445,12500.0
2010-01-06 14:40:00,68.15,68.2,68.13,68.2,11000.0,36.6499,36.6767,36.6391,36.6767,11000.0
2010-01-06 14:45:00,68.22,68.23,68.16,68.16,13000.0,36.6875,36.6929,36.6552,36.6552,13000.0
2010-01-06 14:50:00,68.18,68.2,68.14,68.19,9500.0,36.666,36.6767,36.6445,36.6714,9500.0
2010-01-06 14:55:00,68.2,68.25,68.19,68.2,17500.0,36.6767,36.7036,36.6714,36.6767,17500.0
2010-01-06 15:00:00,68.24,68.24,68.17,68.2,22500.0,36.6983,36.6983,36.6606,36.6767,22500.0
2010-01-06 15:05:00,68.2,68.2,68.06,68.08,25000.0,36.6767,36.6767,36.6015,36.6122,25000.0
2010-01-06 15:10:00,68.11,68.17,68.05,68.15,20500.0,36.6283,36.6606,36.5961,36.6499,20500.0
2010-01-06 15:15:00,68.19,68.19,68.13,68.13,9000.0,36.6714,36.6714,36.6391,36.6391,9000.0
2010-01-06 15:20:00,68.14,68.16,68.0,68.09,57500.0,36.6445,36.6552,36.5692,36.6176,57500.0
2010-01-06 15:25:00,68.07,68.07,67.95,68.0,34500.0,36.6068,36.6068,36.5423,36.5692,34500.0
2010-01-06 15:30:00,67.99,68.12,67.97,68.12,35000.0,36.5638,36.6337,36.5531,36.6337,35000.0
2010-01-06 15:35:00,68.14,68.23,68.07,68.15,90500.0,36.6445,36.6929,36.6068,36.6499,90500.0
2010-01-06 15:40:00,68.12,68.12,68.02,68.03,38000.0,36.6337,36.6337,36.5799,36.5853,38000.0
2010-01-06 15:45:00,68.01,68.03,67.76,67.77,82000.0,36.5746,36.5853,36.4401,36.4455,82000.0
2010-01-06 15:50:00,67.79,67.9,67.74,67.9,100000.0,36.4563,36.5154,36.4294,36.5154,100000.0
2010-01-06 15:55:00,67.9,67.96,67.8,67.96,149000.0,36.5154,36.5477,36.4616,36.5477,149000.0
2010-01-07 09:30:00,67.89,67.98,67.66,67.86,84500.0,36.51,36.5584,36.3863,36.4939,84500.0
2010-01-07 09:35:00,67.81,68.0,67.75,67.93,37500.0,36.467,36.5692,36.4347,36.5315,37500.0
2010-01-07 09:40:00,67.99,68.12,67.84,67.88,32500.0,36.5638,36.6337,36.4831,36.5047,32500.0
2010-01-07 09:45:00,67.81,67.92,67.7,67.74,17500.0,36.467,36.5262,36.4079,36.4294,17500.0
2010-01-07 09:50:00,67.8,67.92,67.67,67.72,28500.0,36.4616,36.5262,36.3917,36.4186,28500.0
2010-01-07 09:55:00,67.75,67.78,67.66,67.73,43500.0,36.4347,36.4509,36.3863,36.424,43500.0
2010-01-07 10:00:00,67.74,67.9,67.73,67.8,18500.0,36.4294,36.5154,36.424,36.4616,18500.0
2010-01-07 10:05:00,67.87,68.05,67.81,68.02,64000.0,36.4993,36.5961,36.467,36.5799,64000.0
2010-01-07 10:10:00,67.87,67.95,67.87,67.87,20500.0,36.4993,36.5423,36.4993,36.4993,20500.0
2010-01-07 10:15:00,67.93,67.93,67.77,67.8,29000.0,36.5315,36.5315,36.4455,36.4616,29000.0
2010-01-07 10:20:00,67.81,67.86,67.75,67.78,32000.0,36.467,36.4939,36.4347,36.4509,32000.0
2010-01-07 10:25:00,67.78,67.81,67.71,67.71,32000.0,36.4509,36.467,36.4132,36.4132,32000.0
2010-01-07 10:30:00,67.72,67.72,67.62,67.63,32000.0,36.4186,36.4186,36.3648,36.3702,32000.0
2010-01-07 10:35:00,67.63,67.79,67.63,67.71,34000.0,36.3702,36.4563,36.3702,36.4132,34000.0
2010-01-07 10:40:00,67.78,67.78,67.68,67.69,40000.0,36.4509,36.4509,36.3971,36.4025,40000.0
2010-01-07 10:45:00,67.74,67.82,67.74,67.8,37000.0,36.4294,36.4724,36.4294,36.4616,37000.0
2010-01-07 10:50:00,67.76,67.9,67.75,67.78,31500.0,36.4401,36.5154,36.4347,36.4509,31500.0
2010-01-07 10:55:00,67.79,67.82,67.75,67.81,11500.0,36.4563,36.4724,36.4347,36.467,11500.0
2010-01-07 11:00:00,67.81,67.82,67.78,67.8,15500.0,36.467,36.4724,36.4509,36.4616,15500.0
2010-01-07 11:05:00,67.84,67.85,67.8,67.83,21000.0,36.4831,36.4885,36.4616,36.4778,21000.0
2010-01-07 11:10:00,67.84,67.85,67.83,67.85,22000.0,36.4831,36.4885,36.4778,36.4885,22000.0
2010-01-07 11:15:00,67.87,67.91,67.83,67.85,19500.0,36.4993,36.5208,36.4778,36.4885,19500.0
2010-01-07 11:20:00,67.86,67.92,67.8,67.92,49000.0,36.4939,36.5262,36.4616,36.5262,49000.0
2010-01-07 11:25:00,67.87,67.91,67.81,67.89,23500.0,36.4993,36.5208,36.467,36.51,23500.0
2010-01-07 11:30:00,67.88,67.93,67.85,67.9,16500.0,36.5047,36.5315,36.4885,36.5154,16500.0
2010-01-07 11:35:00,67.92,67.94,67.83,67.83,29000.0,36.5262,36.5369,36.4778,36.4778,29000.0
2010-01-07 11:40:00,67.84,67.87,67.68,67.68,25000.0,36.4831,36.4993,36.3971,36.3971,25000.0
2010-01-07 11:45:00,67.68,67.78,67.68,67.78,30500.0,36.3971,36.4509,36.3971,36.4509,30500.0
2010-01-07 11:50:00,67.79,67.9,67.77,67.87,14000.0,36.4563,36.5154,36.4455,36.4993,14000.0
2010-01-07 11:55:00,67.89,67.95,67.87,67.95,7500.0,36.51,36.5423,36.4993,36.5423,7500.0
2010-01-07 12:00:00,67.96,68.0,67.94,67.97,19000.0,36.5477,36.5692,36.5369,36.5531,19000.0
2010-01-07 12:05:00,67.98,68.1,67.98,68.1,16000.0,36.5584,36.623,36.5584,36.623,16000.0
2010-01-07 12:10:00,68.11,68.13,68.03,68.13,50000.0,36.6283,36.6391,36.5853,36.6391,50000.0
2010-01-07 12:15:00,68.12,68.25,68.11,68.25,36000.0,36.6337,36.7036,36.6283,36.7036,36000.0
2010-01-07 12:20:00,68.21,68.34,68.21,68.28,65000.0,36.6821,36.752,36.6821,36.7198,65000.0
2010-01-07 12:25:00,68.26,68.33,68.24,68.24,25500.0,36.709,36.7467,36.6983,36.6983,25500.0
2010-01-07 12:30:00,68.24,68.28,68.2,68.27,47500.0,36.6983,36.7198,36.6767,36.7144,47500.0
2010-01-07 12:35:00,68.21,68.28,68.17,68.2,24500.0,36.6821,36.7198,36.6606,36.6767,24500.0
2010-01-07 12:40:00,68.23,68.27,68.2,68.21,11500.0,36.6929,36.7144,36.6767,36.6821,11500.0
2010-01-07 12:45:00,68.2,68.23,68.14,68.21,13000.0,36.6767,36.6929,36.6445,36.6821,13000.0
2010-01-07 12:50:00,68.22,68.24,68.18,68.18,9000.0,36.6875,36.6983,36.666,36.666,9000.0
2010-01-07 12:55:00,68.19,68.25,68.18,68.2,8500.0,36.6714,36.7036,36.666,36.6767,8500.0
2010-01-07 13:00:00,68.24,68.24,68.2,68.23,19500.0,36.6983,36.6983,36.6767,36.6929,19500.0
2010-01-07 13:05:00,68.2,68.24,68.16,68.17,19000.0,36.6767,36.6983,36.6552,36.6606,19000.0
2010-01-07 13:10:00,68.15,68.2,68.11,68.2,14000.0,36.6499,36.6767,36.6283,36.6767,14000.0
2010-01-07 13:15:00,68.16,68.21,68.16,68.21,13000.0,36.6552,36.6821,36.6552,36.6821,13000.0
2010-01-07 13:20:00,68.21,68.23,68.21,68.21,5500.0,36.6821,36.6929,36.6821,36.6821,5500.0
2010-01-07 13:25:00,68.19,68.26,68.19,68.25,6500.0,36.6714,36.709,36.6714,36.7036,6500.0
2010-01-07 13:30:00,68.23,68.26,68.21,68.26,15500.0,36.6929,36.709,36.6821,36.709,15500.0
2010-01-07 13:35:00,68.25,68.42,68.22,68.35,111000.0,36.7036,36.7951,36.6875,36.7574,111000.0
2010-01-07 13:40:00,68.36,68.4,68.31,68.37,108500.0,36.7628,36.7843,36.7359,36.7682,108500.0
2010-01-07 13:45:00,68.37,68.37,68.24,68.24,35500.0,36.7682,36.7682,36.6983,36.6983,35500.0
2010-01-07 13:50:00,68.32,68.32,68.2,68.2,68500.0,36.7413,36.7413,36.6767,36.6767,68500.0
2010-01-07 13:55:00,68.23,68.23,68.09,68.09,137000.0,36.6929,36.6929,36.6176,36.6176,137000.0
2010-01-07 14:00:00,68.11,68.11,67.93,67.94,14500.0,36.6283,36.6283,36.5315,36.5369,14500.0
2010-01-07 14:05:00,67.94,68.0,67.91,67.94,42500.0,36.5369,36.5692,36.5208,36.5369,42500.0
2010-01-07 14:10:00,67.97,67.97,67.91,67.94,14500.0,36.5531,36.5531,36.5208,36.5369,14500.0
2010-01-07 14:15:00,67.91,67.97,67.86,67.97,20500.0,36.5208,36.5531,36.4939,36.5531,20500.0
2010-01-07 14:20:00,67.93,68.03,67.93,68.03,16500.0,36.5315,36.5853,36.5315,36.5853,16500.0
2010-01-07 14:25:00,68.05,68.25,68.03,68.24,9500.0,36.5961,36.7036,36.5853,36.6983,9500.0
2010-01-07 14:30:00,68.29,68.29,68.22,68.27,18000.0,36.7251,36.7251,36.6875,36.7144,18000.0
2010-01-07 14:35:00,68.28,68.38,68.28,68.38,75000.0,36.7198,36.7736,36.7198,36.7736,75000.0
2010-01-07 14:40:00,68.29,68.34,68.22,68.27,11500.0,36.7251,36.752,36.6875,36.7144,11500.0
2010-01-07 14:45:00,68.24,68.32,68.24,68.3,16000.0,36.6983,36.7413,36.6983,36.7305,16000.0
2010-01-07 14:50:00,68.31,68.36,68.24,68.3,17500.0,36.7359,36.7628,36.6983,36.7305,17500.0
2010-01-07 14:55:00,68.27,68.37,68.22,68.22,18500.0,36.7144,36.7682,36.6875,36.6875,18500.0
2010-01-07 15:00:00,68.24,68.24,67.93,67.95,25500.0,36.6983,36.6983,36.5315,36.5423,25500.0
2010-01-07 15:05:00,67.96,68.05,67.94,67.99,39000.0,36.5477,36.5961,36.5369,36.5638,39000.0
2010-01-07 15:10:00,68.02,68.17,68.0,68.17,17000.0,36.5799,36.6606,36.5692,36.6606,17000.0
2010-01-07 15:15:00,68.19,68.22,68.07,68.22,24500.0,36.6714,36.6875,36.6068,36.6875,24500.0
2010-01-07 15:20:00,68.22,68.42,68.17,68.39,38000.0,36.6875,36.7951,36.6606,36.7789,38000.0
2010-01-07 15:25:00,68.38,68.42,68.32,68.32,35500.0,36.7736,36.7951,36.7413,36.7413,35500.0
2010-01-07 15:30:00,68.33,68.4,68.32,68.35,53500.0,36.7467,36.7843,36.7413,36.7574,53500.0
2010-01-07 15:35:00,68.34,68.39,68.34,68.37,25500.0,36.752,36.7789,36.752,36.7682,25500.0
2010-01-07 15:40:00,68.35,68.38,68.17,68.21,80000.0,36.7574,36.7736,36.6606,36.6821,80000.0
2010-01-07 15:45:00,68.2,68.24,68.08,68.11,77500.0,36.6767,36.6983,36.6122,36.6283,77500.0
2010-01-07 15:50:00,68.07,68.15,68.01,68.09,118500.0,36.6068,36.6499,36.5746,36.6176,118500.0
2010-01-07 15:55:00,68.1,68.1,68.02,68.05,146000.0,36.623,36.623,36.5799,36.5961,146000.0
2010-01-08 09:30:00,67.61,68.39,67.57,67.9,36500.0,36.3595,36.7789,36.3379,36.5154,36500.0
2010-01-08 09:35:00,67.82,67.97,67.7,67.7,21500.0,36.4724,36.5531,36.4079,36.4079,21500.0
2010-01-08 09:40:00,67.7,67.78,67.55,67.57,32500.0,36.4079,36.4509,36.3272,36.3379,32500.0
2010-01-08 09:45:00,67.54,67.71,67.54,67.64,51500.0,36.3218,36.4132,36.3218,36.3756,51500.0
2010-01-08 09:50:00,67.64,67.86,67.56,67.74,38500.0,36.3756,36.4939,36.3326,36.4294,38500.0
2010-01-08 09:55:00,67.75,68.33,67.75,68.26,31500.0,36.4347,36.7467,36.4347,36.709,31500.0
2010-01-08 10:00:00,68.33,68.66,68.26,68.58,101500.0,36.7467,36.9241,36.709,36.8811,101500.0
2010-01-08 10:05:00,68.56,68.76,68.53,68.69,80500.0,36.8704,36.9779,36.8542,36.9403,80500.0
2010-01-08 10:10:00,68.7,68.84,68.66,68.76,115500.0,36.9456,37.0209,36.9241,36.9779,115500.0
2010-01-08 10:15:00,68.75,68.8,68.65,68.65,23000.0,36.9725,36.9994,36.9188,36.9188,23000.0
2010-01-08 10:20:00,68.65,68.68,68.46,68.66,14000.0,36.9188,36.9349,36.8166,36.9241,14000.0
2010-01-08 10:25:00,68.75,68.9,68.73,68.9,40000.0,36.9725,37.0532,36.9618,37.0532,40000.0
2010-01-08 10:30:00,68.86,68.98,68.85,68.93,48500.0,37.0317,37.0962,37.0263,37.0693,48500.0
2010-01-08 10:35:00,68.9,69.2,68.9,69.19,76000.0,37.0532,37.2145,37.0532,37.2092,76000.0
2010-01-08 10:40:00,69.12,69.24,69.04,69.08,53000.0,37.1715,37.236,37.1285,37.15,53000.0
2010-01-08 10:45:00,69.07,69.18,69.05,69.13,20500.0,37.1446,37.2038,37.1339,37.1769,20500.0
2010-01-08 10:50:00,69.14,69.4,69.09,69.4,92000.0,37.1823,37.3221,37.1554,37.3221,92000.0
2010-01-08 10:55:00,69.4,69.4,69.0,69.09,96000.0,37.3221,37.3221,37.107,37.1554,96000.0
2010-01-08 11:00:00,69.09,69.18,69.0,69.05,58000.0,37.1554,37.2038,37.107,37.1339,58000.0
2010-01-08 11:05:00,69.03,69.06,68.91,68.96,38500.0,37.1231,37.1392,37.0586,37.0855,38500.0
2010-01-08 11:10:00,68.95,69.01,68.95,68.98,14500.0,37.0801,37.1124,37.0801,37.0962,14500.0
2010-01-08 11:15:00,68.96,69.04,68.94,68.97,29500.0,37.0855,37.1285,37.0747,37.0908,29500.0
2010-01-08 11:20:00,69.02,69.05,68.94,69.0,40000.0,37.1177,37.1339,37.0747,37.107,40000.0
2010-01-08 11:25:00,69.0,69.13,68.96,69.1,40000.0,37.107,37.1769,37.0855,37.1608,40000.0
2010-01-08 11:30:00,69.07,69.12,69.05,69.08,13500.0,37.1446,37.1715,37.1339,37.15,13500.0
2010-01-08 11:35:00,69.06,69.08,68.95,68.97,30500.0,37.1392,37.15,37.0801,37.0908,30500.0
2010-01-08 11:40:00,68.94,69.05,68.94,68.97,25500.0,37.0747,37.1339,37.0747,37.0908,25500.0
2010-01-08 11:45:00,69.0,69.05,69.0,69.05,3000.0,37.107,37.1339,37.107,37.1339,3000.0
2010-01-08 11:50:00,69.02,69.13,68.98,69.13,17000.0,37.1177,37.1769,37.0962,37.1769,17000.0
2010-01-08 11:55:00,69.11,69.16,69.07,69.16,23000.0,37.1661,37.193,37.1446,37.193,23000.0
2010-01-08 12:00:00,69.16,69.2,69.13,69.18,24000.0,37.193,37.2145,37.1769,37.2038,24000.0
2010-01-08 12:05:00,69.17,69.26,69.17,69.26,27500.0,37.1984,37.2468,37.1984,37.2468,27500.0
2010-01-08 12:10:00,69.26,69.27,69.23,69.27,12000.0,37.2468,37.2522,37.2307,37.2522,12000.0
2010-01-08 12:15:00,69.26,69.27,69.24,69.27,9000.0,37.2468,37.2522,37.236,37.2522,9000.0
2010-01-08 12:20:00,69.27,69.28,69.24,69.28,15000.0,37.2522,37.2576,37.236,37.2576,15000.0
2010-01-08 12:25:00,69.27,69.33,69.27,69.3,13500.0,37.2522,37.2844,37.2522,37.2683,13500.0
2010-01-08 12:30:00,69.3,69.33,69.28,69.29,9500.0,37.2683,37.2844,37.2576,37.2629,9500.0
2010-01-08 12:35:00,69.3,69.3,69.2,69.24,13500.0,37.2683,37.2683,37.2145,37.236,13500.0
2010-01-08 12:40:00,69.24,69.32,69.24,69.32,14500.0,37.236,37.2791,37.236,37.2791,14500.0
2010-01-08 12:45:00,69.31,69.35,69.27,69.33,26500.0,37.2737,37.2952,37.2522,37.2844,26500.0
2010-01-08 12:50:00,69.31,69.31,69.25,69.26,16000.0,37.2737,37.2737,37.2414,37.2468,16000.0
2010-01-08 12:55:00,69.26,69.28,69.1,69.1,17500.0,37.2468,37.2576,37.1608,37.1608,17500.0
2010-01-08 13:00:00,69.14,69.26,69.12,69.21,126500.0,37.1823,37.2468,37.1715,37.2199,126500.0
2010-01-08 13:05:00,69.22,69.29,69.18,69.22,44500.0,37.2253,37.2629,37.2038,37.2253,44500.0
2010-01-08 13:10:00,69.2,69.32,69.16,69.25,22500.0,37.2145,37.2791,37.193,37.2414,22500.0
2010-01-08 13:15:00,69.28,69.31,69.24,69.25,26000.0,37.2576,37.2737,37.236,37.2414,26000.0
2010-01-08 13:20:00,69.27,69.34,69.27,69.31,39000.0,37.2522,37.2898,37.2522,37.2737,39000.0
2010-01-08 13:25:00,69.33,69.37,69.3,69.34,34000.0,37.2844,37.306,37.2683,37.2898,34000.0
2010-01-08 13:30:00,69.34,69.38,69.27,69.35,122000.0,37.2898,37.3113,37.2522,37.2952,122000.0
2010-01-08 13:35:00,69.35,69.36,69.27,69.35,72500.0,37.2952,37.3006,37.2522,37.2952,72500.0
2010-01-08 13:40:00,69.33,69.36,69.3,69.31,27000.0,37.2844,37.3006,37.2683,37.2737,27000.0
2010-01-08 13:45:00,69.31,69.5,69.31,69.46,64000.0,37.2737,37.3759,37.2737,37.3544,64000.0
2010-01-08 13:50:00,69.5,69.56,69.36,69.51,45000.0,37.3759,37.4081,37.3006,37.3812,45000.0
2010-01-08 13:55:00,69.51,69.56,69.41,69.44,69500.0,37.3812,37.4081,37.3275,37.3436,69500.0
2010-01-08 14:00:00,69.45,69.49,69.4,69.46,42000.0,37.349,37.3705,37.3221,37.3544,42000.0
2010-01-08 14:05:00,69.46,69.55,69.44,69.48,45000.0,37.3544,37.4028,37.3436,37.3651,45000.0
2010-01-08 14:10:00,69.47,69.51,69.47,69.47,22500.0,37.3597,37.3812,37.3597,37.3597,22500.0
2010-01-08 14:15:00,69.48,69.53,69.44,69.44,34000.0,37.3651,37.392,37.3436,37.3436,34000.0
2010-01-08 14:20:00,69.5,69.5,69.4,69.43,15500.0,37.3759,37.3759,37.3221,37.3382,15500.0
2010-01-08 14:25:00,69.38,69.54,69.3,69.5,31500.0,37.3113,37.3974,37.2683,37.3759,31500.0
2010-01-08 14:30:00,69.5,69.53,69.34,69.4,41000.0,37.3759,37.392,37.2898,37.3221,41000.0
2010-01-08 14:35:00,69.4,69.42,69.37,69.4,10000.0,37.3221,37.3328,37.306,37.3221,10000.0
2010-01-08 14:40:00,69.37,69.48,69.37,69.43,16000.0,37.306,37.3651,37.306,37.3382,16000.0
2010-01-08 14:45:00,69.41,69.43,69.28,69.43,27000.0,37.3275,37.3382,37.2576,37.3382,27000.0
2010-01-08 14:50:00,69.42,69.49,69.42,69.48,19500.0,37.3328,37.3705,37.3328,37.3651,19500.0
2010-01-08 14:55:00,69.48,69.51,69.42,69.51,24000.0,37.3651,37.3812,37.3328,37.3812,24000.0
2010-01-08 15:00:00,69.48,69.53,69.43,69.47,20500.0,37.3651,37.392,37.3382,37.3597,20500.0
2010-01-08 15:05:00,69.43,69.57,69.42,69.55,30500.0,37.3382,37.4135,37.3328,37.4028,30500.0
2010-01-08 15:10:00,69.55,69.7,69.52,69.63,85000.0,37.4028,37.4834,37.3866,37.4458,85000.0
2010-01-08 15:15:00,69.64,69.76,69.61,69.74,85500.0,37.4512,37.5157,37.435,37.5049,85500.0
2010-01-08 15:20:00,69.73,69.84,69.71,69.82,102000.0,37.4996,37.5587,37.4888,37.548,102000.0
2010-01-08 15:25:00,69.82,69.91,69.82,69.87,149500.0,37.548,37.5964,37.548,37.5748,149500.0
2010-01-08 15:30:00,69.87,69.91,69.81,69.81,78500.0,37.5748,37.5964,37.5426,37.5426,78500.0
2010-01-08 15:35:00,69.81,69.95,69.77,69.95,113500.0,37.5426,37.6179,37.5211,37.6179,113500.0
2010-01-08 15:40:00,69.95,70.01,69.93,69.99,367500.0,37.6179,37.6501,37.6071,37.6394,367500.0
2010-01-08 15:45:00,69.98,69.99,69.94,69.99,160500.0,37.634,37.6394,37.6125,37.6394,160500.0
2010-01-08 15:50:00,69.98,70.01,69.78,69.88,194500.0,37.634,37.6501,37.5264,37.5802,194500.0
2010-01-08 15:55:00,69.87,69.94,69.77,69.86,352000.0,37.5748,37.6125,37.5211,37.5695,352000.0
2010-01-11 09:30:00,70.02,70.61,70.0,70.37,170500.0,37.6555,37.9728,37.6448,37.8437,170500.0
2010-01-11 09:35:00,70.37,70.47,70.16,70.17,88000.0,37.8437,37.8975,37.7308,37.7362,88000.0
2010-01-11 09:40:00,70.08,70.24,70.0,70.09,32500.0,37.6878,37.7738,37.6448,37.6932,32500.0
2010-01-11 09:45:00,70.07,70.1,69.8,69.88,49500.0,37.6824,37.6985,37.5372,37.5802,49500.0
2010-01-11 09:50:00,69.9,69.91,69.45,69.45,90500.0,37.591,37.5964,37.349,37.349,90500.0
2010-01-11 09:55:00,69.46,69.46,69.24,69.33,98000.0,37.3544,37.3544,37.236,37.2844,98000.0
2010-01-11 10:00:00,69.36,69.55,69.33,69.55,73000.0,37.3006,37.4028,37.2844,37.4028,73000.0
2010-01-11 10:05:00,69.55,69.58,69.42,69.45,74500.0,37.4028,37.4189,37.3328,37.349,74500.0
2010-01-11 10:10:00,69.5,69.63,69.49,69.63,41500.0,37.3759,37.4458,37.3705,37.4458,41500.0
2010-01-11 10:15:00,69.63,69.93,69.6,69.93,42000.0,37.4458,37.6071,37.4296,37.6071,42000.0
2010-01-11 10:20:00,69.96,69.97,69.81,69.93,44500.0,37.6232,37.6286,37.5426,37.6071,44500.0
2010-01-11 10:25:00,69.93,69.93,69.81,69.92,38500.0,37.6071,37.6071,37.5426,37.6017,38500.0
2010-01-11 10:30:00,69.9,69.9,69.8,69.8,16500.0,37.591,37.591,37.5372,37.5372,16500.0
2010-01-11 10:35:00,69.77,69.78,69.69,69.73,25000.0,37.5211,37.5264,37.478,37.4996,25000.0
2010-01-11 10:40:00,69.7,69.77,69.69,69.74,22500.0,37.4834,37.5211,37.478,37.5049,22500.0
2010-01-11 10:45:00,69.77,69.98,69.74,69.98,25500.0,37.5211,37.634,37.5049,37.634,25500.0
2010-01-11 10:50:00,69.95,69.99,69.83,69.83,27000.0,37.6179,37.6394,37.5533,37.5533,27000.0
2010-01-11 10:55:00,69.85,69.85,69.72,69.74,18500.0,37.5641,37.5641,37.4942,37.5049,18500.0
2010-01-11 11:00:00,69.76,69.89,69.7,69.85,22500.0,37.5157,37.5856,37.4834,37.5641,22500.0
2010-01-11 11:05:00,69.85,69.88,69.71,69.72,14000.0,37.5641,37.5802,37.4888,37.4942,14000.0
2010-01-11 11:10:00,69.73,69.8,69.72,69.72,15500.0,37.4996,37.5372,37.4942,37.4942,15500.0
2010-01-11 11:15:00,69.68,69.75,69.68,69.73,10000.0,37.4727,37.5103,37.4727,37.4996,10000.0
2010-01-11 11:20:00,69.74,69.77,69.74,69.75,2000.0,37.5049,37.5211,37.5049,37.5103,2000.0
2010-01-11 11:25:00,69.72,69.77,69.7,69.72,6500.0,37.4942,37.5211,37.4834,37.4942,6500.0
2010-01-11 11:30:00,69.73,69.77,69.72,69.73,18000.0,37.4996,37.5211,37.4942,37.4996,18000.0
2010-01-11 11:35:00,69.73,69.79,69.73,69.77,21500.0,37.4996,37.5318,37.4996,37.5211,21500.0
2010-01-11 11:40:00,69.77,69.77,69.72,69.75,18500.0,37.5211,37.5211,37.4942,37.5103,18500.0
2010-01-11 11:45:00,69.7,69.75,69.7,69.72,10000.0,37.4834,37.5103,37.4834,37.4942,10000.0
2010-01-11 11:50:00,69.72,69.73,69.66,69.66,26500.0,37.4942,37.4996,37.4619,37.4619,26500.0
2010-01-11 11:55:00,69.67,69.71,69.67,69.67,10000.0,37.4673,37.4888,37.4673,37.4673,10000.0
2010-01-11 12:00:00,69.67,69.71,69.65,69.65,10000.0,37.4673,37.4888,37.4565,37.4565,10000.0
2010-01-11 12:05:00,69.67,69.67,69.51,69.52,26000.0,37.4673,37.4673,37.3812,37.3866,26000.0
2010-01-11 12:10:00,69.54,69.54,69.4,69.4,14500.0,37.3974,37.3974,37.3221,37.3221,14500.0
2010-01-11 12:15:00,69.45,69.48,69.42,69.42,21000.0,37.349,37.3651,37.3328,37.3328,21000.0
2010-01-11 12:20:00,69.42,69.43,69.39,69.39,6500.0,37.3328,37.3382,37.3167,37.3167,6500.0
2010-01-11 12:25:00,69.42,69.51,69.33,69.51,19500.0,37.3328,37.3812,37.2844,37.3812,19500.0
2010-01-11 12:30:00,69.51,69.6,69.51,69.54,14000.0,37.3812,37.4296,37.3812,37.3974,14000.0
2010-01-11 12:35:00,69.57,69.58,69.52,69.57,2500.0,37.4135,37.4189,37.3866,37.4135,2500.0
2010-01-11 12:40:00,69.59,69.63,69.59,69.6,4000.0,37.4243,37.4458,37.4243,37.4296,4000.0
2010-01-11 12:45:00,69.6,69.61,69.32,69.33,25000.0,37.4296,37.435,37.2791,37.2844,25000.0
2010-01-11 12:50:00,69.31,69.53,69.31,69.53,18500.0,37.2737,37.392,37.2737,37.392,18500.0
2010-01-11 12:55:00,69.5,69.52,69.47,69.5,20000.0,37.3759,37.3866,37.3597,37.3759,20000.0
2010-01-11 13:00:00,69.52,69.55,69.47,69.5,9500.0,37.3866,37.4028,37.3597,37.3759,9500.0
2010-01-11 13:05:00,69.47,69.58,69.47,69.54,12500.0,37.3597,37.4189,37.3597,37.3974,12500.0
2010-01-11 13:10:00,69.56,69.59,69.54,69.59,4000.0,37.4081,37.4243,37.3974,37.4243,4000.0
2010-01-11 13:15:00,69.55,69.56,69.52,69.56,3500.0,37.4028,37.4081,37.3866,37.4081,3500.0
2010-01-11 13:20:00,69.56,69.59,69.56,69.56,5500.0,37.4081,37.4243,37.4081,37.4081,5500.0
2010-01-11 13:25:00,69.59,69.64,69.59,69.63,6000.0,37.4243,37.4512,37.4243,37.4458,6000.0
2010-01-11 13:30:00,69.64,69.73,69.6,69.72,25500.0,37.4512,37.4996,37.4296,37.4942,25500.0
2010-01-11 13:35:00,69.71,69.76,69.68,69.7,29000.0,37.4888,37.5157,37.4727,37.4834,29000.0
2010-01-11 13:40:00,69.72,69.73,69.68,69.73,13500.0,37.4942,37.4996,37.4727,37.4996,13500.0
2010-01-11 13:45:00,69.76,69.79,69.75,69.78,10000.0,37.5157,37.5318,37.5103,37.5264,10000.0
2010-01-11 13:50:00,69.78,69.95,69.78,69.89,41000.0,37.5264,37.6179,37.5264,37.5856,41000.0
2010-01-11 13:55:00,69.87,69.87,69.78,69.83,17000.0,37.5748,37.5748,37.5264,37.5533,17000.0
2010-01-11 14:00:00,69.86,69.89,69.84,69.89,18500.0,37.5695,37.5856,37.5587,37.5856,18500.0
2010-01-11 14:05:00,69.88,69.9,69.82,69.83,37500.0,37.5802,37.591,37.548,37.5533,37500.0
2010-01-11 14:10:00,69.81,69.86,69.8,69.86,10000.0,37.5426,37.5695,37.5372,37.5695,10000.0
2010-01-11 14:15:00,69.89,69.93,69.86,69.91,24500.0,37.5856,37.6071,37.5695,37.5964,24500.0
2010-01-11 14:20:00,69.88,69.92,69.88,69.89,4000.0,37.5802,37.6017,37.5802,37.5856,4000.0
2010-01-11 14:25:00,69.91,69.91,69.86,69.9,9000.0,37.5964,37.5964,37.5695,37.591,9000.0
2010-01-11 14:30:00,69.88,69.91,69.86,69.87,18000.0,37.5802,37.5964,37.5695,37.5748,18000.0
2010-01-11 14:35:00,69.87,69.9,69.87,69.9,4000.0,37.5748,37.591,37.5748,37.591,4000.0
2010-01-11 14:40:00,69.86,69.89,69.86,69.86,9500.0,37.5695,37.5856,37.5695,37.5695,9500.0
2010-01-11 14:45:00,69.9,69.9,69.84,69.85,10000.0,37.591,37.591,37.5587,37.5641,10000.0
2010-01-11 14:50:00,69.86,69.89,69.86,69.89,8000.0,37.5695,37.5856,37.5695,37.5856,8000.0
2010-01-11 14:55:00,69.9,69.9,69.83,69.87,19500.0,37.591,37.591,37.5533,37.5748,19500.0
2010-01-11 15:00:00,69.89,69.92,69.87,69.92,30000.0,37.5856,37.6017,37.5748,37.6017,30000.0
2010-01-11 15:05:00,69.92,69.92,69.87,69.88,15500.0,37.6017,37.6017,37.5748,37.5802,15500.0
2010-01-11 15:10:00,69.9,69.9,69.84,69.89,46500.0,37.591,37.591,37.5587,37.5856,46500.0
2010-01-11 15:15:00,69.88,69.88,69.82,69.88,51500.0,37.5802,37.5802,37.548,37.5802,51500.0
2010-01-11 15:20:00,69.87,69.88,69.83,69.87,17000.0,37.5748,37.5802,37.5533,37.5748,17000.0
2010-01-11 15:25:00,69.88,69.89,69.81,69.82,26000.0,37.5802,37.5856,37.5426,37.548,26000.0
2010-01-11 15:30:00,69.85,69.89,69.83,69.89,30500.0,37.5641,37.5856,37.5533,37.5856,30500.0
2010-01-11 15:35:00,69.89,69.89,69.84,69.88,19500.0,37.5856,37.5856,37.5587,37.5802,19500.0
2010-01-11 15:40:00,69.88,69.95,69.87,69.94,52500.0,37.5802,37.6179,37.5748,37.6125,52500.0
2010-01-11 15:45:00,69.94,69.94,69.75,69.79,49000.0,37.6125,37.6125,37.5103,37.5318,49000.0
2010-01-11 15:50:00,69.79,69.89,69.78,69.88,42000.0,37.5318,37.5856,37.5264,37.5802,42000.0
2010-01-11 15:55:00,69.89,69.93,69.81,69.89,85000.0,37.5856,37.6071,37.5426,37.5856,85000.0
2010-01-12 09:30:00,69.76,69.77,69.3,69.46,62000.0,37.5157,37.5211,37.2683,37.3544,62000.0
2010-01-12 09:35:00,69.52,69.67,69.47,69.5,18000.0,37.3866,37.4673,37.3597,37.3759,18000.0
2010-01-12 09:40:00,69.52,69.61,69.46,69.53,17500.0,37.3866,37.435,37.3544,37.392,17500.0
2010-01-12 09:45:00,69.51,69.84,69.38,69.71,39000.0,37.3812,37.5587,37.3113,37.4888,39000.0
2010-01-12 09:50:00,69.74,69.92,69.74,69.86,15000.0,37.5049,37.6017,37.5049,37.5695,15000.0
2010-01-12 09:55:00,69.86,69.9,69.76,69.86,24500.0,37.5695,37.591,37.5157,37.5695,24500.0
2010-01-12 10:00:00,69.9,70.0,69.76,69.99,56500.0,37.591,37.6448,37.5157,37.6394,56500.0
2010-01-12 10:05:00,70.0,70.18,70.0,70.16,50500.0,37.6448,37.7416,37.6448,37.7308,50500.0
2010-01-12 10:10:00,70.17,70.2,70.08,70.19,45500.0,37.7362,37.7523,37.6878,37.7469,45500.0
2010-01-12 10:15:00,70.14,70.25,70.12,70.19,54500.0,37.72,37.7792,37.7093,37.7469,54500.0
2010-01-12 10:20:00,70.14,70.18,70.08,70.17,15500.0,37.72,37.7416,37.6878,37.7362,15500.0
2010-01-12 10:25:00,70.18,70.26,69.88,69.88,64000.0,37.7416,37.7846,37.5802,37.5802,64000.0
2010-01-12 10:30:00,69.94,69.97,69.91,69.93,5000.0,37.6125,37.6286,37.5964,37.6071,5000.0
2010-01-12 10:35:00,69.93,69.94,69.85,69.9,11000.0,37.6071,37.6125,37.5641,37.591,11000.0
2010-01-12 10:40:00,69.85,69.88,69.82,69.88,11000.0,37.5641,37.5802,37.548,37.5802,11000.0
2010-01-12 10:45:00,69.9,69.9,69.81,69.86,19500.0,37.591,37.591,37.5426,37.5695,19500.0
2010-01-12 10:50:00,69.82,69.9,69.69,69.71,23500.0,37.548,37.591,37.478,37.4888,23500.0
2010-01-12 10:55:00,69.73,69.76,69.62,69.67,15000.0,37.4996,37.5157,37.4404,37.4673,15000.0
2010-01-12 11:00:00,69.66,69.66,69.27,69.37,80000.0,37.4619,37.4619,37.2522,37.306,80000.0
2010-01-12 11:05:00,69.32,69.34,69.19,69.21,23500.0,37.2791,37.2898,37.2092,37.2199,23500.0
2010-01-12 11:10:00,69.21,69.24,69.01,69.02,59000.0,37.2199,37.236,37.1124,37.1177,59000.0
2010-01-12 11:15:00,69.06,69.13,68.77,68.93,75500.0,37.1392,37.1769,36.9833,37.0693,75500.0
2010-01-12 11:20:00,68.95,69.15,68.95,69.15,29000.0,37.0801,37.1876,37.0801,37.1876,29000.0
2010-01-12 11:25:00,69.18,69.35,69.17,69.35,11500.0,37.2038,37.2952,37.1984,37.2952,11500.0
2010-01-12 11:30:00,69.34,69.42,69.32,69.35,32000.0,37.2898,37.3328,37.2791,37.2952,32000.0
2010-01-12 11:35:00,69.35,69.35,69.13,69.16,26500.0,37.2952,37.2952,37.1769,37.193,26500.0
2010-01-12 11:40:00,69.12,69.13,69.04,69.08,32000.0,37.1715,37.1769,37.1285,37.15,32000.0
2010-01-12 11:45:00,69.07,69.09,68.82,68.97,59000.0,37.1446,37.1554,37.0102,37.0908,59000.0
2010-01-12 11:50:00,68.97,69.14,68.97,69.09,34000.0,37.0908,37.1823,37.0908,37.1554,34000.0
2010-01-12 11:55:00,69.1,69.14,69.04,69.14,6000.0,37.1608,37.1823,37.1285,37.1823,6000.0
2010-01-12 12:00:00,69.14,69.14,68.96,69.0,9500.0,37.1823,37.1823,37.0855,37.107,9500.0
2010-01-12 12:05:00,69.06,69.06,68.8,68.84,26500.0,37.1392,37.1392,36.9994,37.0209,26500.0
2010-01-12 12:10:00,68.84,68.88,68.6,68.73,25500.0,37.0209,37.0424,36.8919,36.9618,25500.0
2010-01-12 12:15:00,68.66,68.8,68.66,68.79,12000.0,36.9241,36.9994,36.9241,36.994,12000.0
2010-01-12 12:20:00,68.78,68.79,68.6,68.63,48500.0,36.9887,36.994,36.8919,36.908,48500.0
2010-01-12 12:25:00,68.7,68.7,68.54,68.61,50000.0,36.9456,36.9456,36.8596,36.8972,50000.0
2010-01-12 12:30:00,68.6,68.68,68.54,68.65,17500.0,36.8919,36.9349,36.8596,36.9188,17500.0
2010-01-12 12:35:00,68.65,68.8,68.54,68.8,50000.0,36.9188,36.9994,36.8596,36.9994,50000.0
2010-01-12 12:40:00,68.8,68.9,68.75,68.87,22000.0,36.9994,37.0532,36.9725,37.0371,22000.0
2010-01-12 12:45:00,68.86,68.87,68.71,68.71,18000.0,37.0317,37.0371,36.951,36.951,18000.0
2010-01-12 12:50:00,68.72,68.79,68.52,68.52,18000.0,36.9564,36.994,36.8488,36.8488,18000.0
2010-01-12 12:55:00,68.52,68.6,68.43,68.49,12500.0,36.8488,36.8919,36.8004,36.8327,12500.0
2010-01-12 13:00:00,68.43,68.52,68.4,68.52,5000.0,36.8004,36.8488,36.7843,36.8488,5000.0
2010-01-12 13:05:00,68.52,68.52,68.39,68.42,11500.0,36.8488,36.8488,36.7789,36.7951,11500.0
2010-01-12 13:10:00,68.42,68.48,68.39,68.48,8000.0,36.7951,36.8273,36.7789,36.8273,8000.0
2010-01-12 13:15:00,68.47,68.47,68.41,68.43,5500.0,36.822,36.822,36.7897,36.8004,5500.0
2010-01-12 13:20:00,68.42,68.5,68.41,68.5,30500.0,36.7951,36.8381,36.7897,36.8381,30500.0
2010-01-12 13:25:00,68.48,68.61,68.48,68.6,12500.0,36.8273,36.8972,36.8273,36.8919,12500.0
2010-01-12 13:30:00,68.61,68.71,68.6,68.69,16500.0,36.8972,36.951,36.8919,36.9403,16500.0
2010-01-12 13:35:00,68.72,68.72,68.62,68.62,7500.0,36.9564,36.9564,36.9026,36.9026,7500.0
2010-01-12 13:40:00,68.65,68.65,68.57,68.63,13000.0,36.9188,36.9188,36.8757,36.908,13000.0
2010-01-12 13:45:00,68.56,68.83,68.56,68.81,20000.0,36.8704,37.0156,36.8704,37.0048,20000.0
2010-01-12 13:50:00,68.87,68.87,68.81,68.81,10500.0,37.0371,37.0371,37.0048,37.0048,10500.0
2010-01-12 13:55:00,68.8,68.91,68.8,68.91,5500.0,36.9994,37.0586,36.9994,37.0586,5500.0
2010-01-12 14:00:00,68.97,68.97,68.87,68.94,6000.0,37.0908,37.0908,37.0371,37.0747,6000.0
2010-01-12 14:05:00,68.94,68.94,68.9,68.9,18500.0,37.0747,37.0747,37.0532,37.0532,18500.0
2010-01-12 14:10:00,68.91,68.92,68.84,68.88,43500.0,37.0586,37.064,37.0209,37.0424,43500.0
2010-01-12 14:15:00,68.86,68.86,68.78,68.78,8500.0,37.0317,37.0317,36.9887,36.9887,8500.0
2010-01-12 14:20:00,68.76,68.79,68.7,68.7,11000.0,36.9779,36.994,36.9456,36.9456,11000.0
2010-01-12 14:25:00,68.67,68.73,68.56,68.73,20000.0,36.9295,36.9618,36.8704,36.9618,20000.0
2010-01-12 14:30:00,68.73,68.78,68.6,68.61,21500.0,36.9618,36.9887,36.8919,36.8972,21500.0
2010-01-12 14:35:00,68.61,68.61,68.52,68.59,16000.0,36.8972,36.8972,36.8488,36.8865,16000.0
2010-01-12 14:40:00,68.55,68.55,68.46,68.48,15500.0,36.865,36.865,36.8166,36.8273,15500.0
2010-01-12 14:45:00,68.46,68.46,68.27,68.42,52000.0,36.8166,36.8166,36.7144,36.7951,52000.0
2010-01-12 14:50:00,68.41,68.61,68.41,68.57,32000.0,36.7897,36.8972,36.7897,36.8757,32000.0
2010-01-12 14:55:00,68.54,68.58,68.51,68.54,5500.0,36.8596,36.8811,36.8435,36.8596,5500.0
2010-01-12 15:00:00,68.58,68.58,68.46,68.48,29500.0,36.8811,36.8811,36.8166,36.8273,29500.0
2010-01-12 15:05:00,68.5,68.56,68.5,68.56,15500.0,36.8381,36.8704,36.8381,36.8704,15500.0
2010-01-12 15:10:00,68.54,68.63,68.54,68.61,13500.0,36.8596,36.908,36.8596,36.8972,13500.0
2010-01-12 15:15:00,68.58,68.6,68.49,68.52,26500.0,36.8811,36.8919,36.8327,36.8488,26500.0
2010-01-12 15:20:00,68.53,68.63,68.52,68.63,24000.0,36.8542,36.908,36.8488,36.908,24000.0
2010-01-12 15:25:00,68.62,68.73,68.6,68.73,30500.0,36.9026,36.9618,36.8919,36.9618,30500.0
2010-01-12 15:30:00,68.74,68.74,68.56,68.59,26500.0,36.9672,36.9672,36.8704,36.8865,26500.0
2010-01-12 15:35:00,68.56,68.61,68.38,68.38,36500.0,36.8704,36.8972,36.7736,36.7736,36500.0
2010-01-12 15:40:00,68.34,68.46,68.33,68.38,64000.0,36.752,36.8166,36.7467,36.7736,64000.0
2010-01-12 15:45:00,68.41,68.5,68.33,68.33,32500.0,36.7897,36.8381,36.7467,36.7467,32500.0
2010-01-12 15:50:00,68.34,68.46,68.27,68.37,89500.0,36.752,36.8166,36.7144,36.7682,89500.0
2010-01-12 15:55:00,68.4,68.54,68.37,68.46,109000.0,36.7843,36.8596,36.7682,36.8166,109000.0
2010-01-13 09:30:00,68.69,68.76,68.21,68.47,33000.0,36.9403,36.9779,36.6821,36.822,33000.0
2010-01-13 09:35:00,68.3,68.3,67.65,67.69,100000.0,36.7305,36.7305,36.381,36.4025,100000.0
2010-01-13 09:40:00,67.65,68.0,67.61,67.91,76500.0,36.381,36.5692,36.3595,36.5208,76500.0
2010-01-13 09:45:00,67.94,68.15,67.9,67.96,27500.0,36.5369,36.6499,36.5154,36.5477,27500.0
2010-01-13 09:50:00,67.92,67.96,67.73,67.77,27500.0,36.5262,36.5477,36.424,36.4455,27500.0
2010-01-13 09:55:00,67.74,67.89,67.74,67.82,18500.0,36.4294,36.51,36.4294,36.4724,18500.0
2010-01-13 10:00:00,67.83,67.9,67.75,67.86,25000.0,36.4778,36.5154,36.4347,36.4939,25000.0
2010-01-13 10:05:00,67.85,67.87,67.75,67.81,24500.0,36.4885,36.4993,36.4347,36.467,24500.0
2010-01-13 10:10:00,67.84,67.88,67.78,67.79,26500.0,36.4831,36.5047,36.4509,36.4563,26500.0
2010-01-13 10:15:00,67.79,67.83,67.67,67.75,59000.0,36.4563,36.4778,36.3917,36.4347,59000.0
2010-01-13 10:20:00,67.72,67.72,67.54,67.59,70500.0,36.4186,36.4186,36.3218,36.3487,70500.0
2010-01-13 10:25:00,67.54,67.58,67.43,67.46,53500.0,36.3218,36.3433,36.2627,36.2788,53500.0
2010-01-13 10:30:00,67.43,67.44,67.19,67.3,117000.0,36.2627,36.268,36.1336,36.1927,117000.0
2010-01-13 10:35:00,67.3,67.46,67.29,67.31,25000.0,36.1927,36.2788,36.1874,36.1981,25000.0
2010-01-13 10:40:00,67.3,67.31,67.18,67.2,26500.0,36.1927,36.1981,36.1282,36.139,26500.0
2010-01-13 10:45:00,67.2,67.21,67.0,67.02,97500.0,36.139,36.1443,36.0314,36.0422,97500.0
2010-01-13 10:50:00,67.06,67.11,66.91,67.03,84500.0,36.0637,36.0906,35.983,36.0475,84500.0
2010-01-13 10:55:00,67.08,67.21,67.02,67.1,43500.0,36.0744,36.1443,36.0422,36.0852,43500.0
2010-01-13 11:00:00,67.14,67.18,67.02,67.02,78000.0,36.1067,36.1282,36.0422,36.0422,78000.0
2010-01-13 11:05:00,67.02,67.1,66.97,67.03,34000.0,36.0422,36.0852,36.0153,36.0475,34000.0
2010-01-13 11:10:00,67.03,67.04,66.93,66.98,53500.0,36.0475,36.0529,35.9938,36.0207,53500.0
2010-01-13 11:15:00,66.96,67.0,66.9,66.99,59000.0,36.0099,36.0314,35.9776,36.026,59000.0
2010-01-13 11:20:00,67.02,67.46,67.02,67.36,73000.0,36.0422,36.2788,36.0422,36.225,73000.0
2010-01-13 11:25:00,67.37,67.53,67.28,67.28,44500.0,36.2304,36.3164,36.182,36.182,44500.0
2010-01-13 11:30:00,67.33,67.5,67.18,67.43,90000.0,36.2089,36.3003,36.1282,36.2627,90000.0
2010-01-13 11:35:00,67.48,67.65,67.35,67.53,117000.0,36.2895,36.381,36.2196,36.3164,117000.0
2010-01-13 11:40:00,67.51,67.63,67.5,67.5,38500.0,36.3057,36.3702,36.3003,36.3003,38500.0
2010-01-13 11:45:00,67.53,67.54,67.43,67.44,27000.0,36.3164,36.3218,36.2627,36.268,27000.0
2010-01-13 11:50:00,67.51,67.54,67.49,67.5,9500.0,36.3057,36.3218,36.2949,36.3003,9500.0
2010-01-13 11:55:00,67.58,67.76,67.53,67.72,16500.0,36.3433,36.4401,36.3164,36.4186,16500.0
2010-01-13 12:00:00,67.75,68.1,67.74,68.1,53500.0,36.4347,36.623,36.4294,36.623,53500.0
2010-01-13 12:05:00,68.06,68.31,68.06,68.14,36000.0,36.6015,36.7359,36.6015,36.6445,36000.0
2010-01-13 12:10:00,68.17,68.21,67.99,68.02,17000.0,36.6606,36.6821,36.5638,36.5799,17000.0
2010-01-13 12:15:00,68.0,68.05,67.82,67.88,40500.0,36.5692,36.5961,36.4724,36.5047,40500.0
2010-01-13 12:20:00,67.88,67.98,67.78,67.97,18500.0,36.5047,36.5584,36.4509,36.5531,18500.0
2010-01-13 12:25:00,67.94,68.03,67.9,67.97,18500.0,36.5369,36.5853,36.5154,36.5531,18500.0
2010-01-13 12:30:00,67.99,68.04,67.94,68.04,9000.0,36.5638,36.5907,36.5369,36.5907,9000.0
2010-01-13 12:35:00,68.0,68.06,68.0,68.0,2500.0,36.5692,36.6015,36.5692,36.5692,2500.0
2010-01-13 12:40:00,67.95,68.06,67.95,68.06,5000.0,36.5423,36.6015,36.5423,36.6015,5000.0
2010-01-13 12:45:00,68.14,68.23,68.02,68.04,27000.0,36.6445,36.6929,36.5799,36.5907,27000.0
2010-01-13 12:50:00,68.01,68.16,68.01,68.09,6500.0,36.5746,36.6552,36.5746,36.6176,6500.0
2010-01-13 12:55:00,68.1,68.1,67.82,67.88,38500.0,36.623,36.623,36.4724,36.5047,38500.0
2010-01-13 13:00:00,67.89,67.95,67.86,67.95,16000.0,36.51,36.5423,36.4939,36.5423,16000.0
2010-01-13 13:05:00,67.93,68.06,67.93,68.02,16000.0,36.5315,36.6015,36.5315,36.5799,16000.0
2010-01-13 13:10:00,68.02,68.08,68.02,68.04,12000.0,36.5799,36.6122,36.5799,36.5907,12000.0
2010-01-13 13:15:00,68.04,68.08,68.02,68.03,5000.0,36.5907,36.6122,36.5799,36.5853,5000.0
2010-01-13 13:20:00,68.03,68.03,67.93,67.99,12000.0,36.5853,36.5853,36.5315,36.5638,12000.0
2010-01-13 13:25:00,68.02,68.04,67.98,68.02,9000.0,36.5799,36.5907,36.5584,36.5799,9000.0
2010-01-13 13:30:00,68.03,68.06,67.99,68.06,4500.0,36.5853,36.6015,36.5638,36.6015,4500.0
2010-01-13 13:35:00,68.05,68.12,68.05,68.08,8500.0,36.5961,36.6337,36.5961,36.6122,8500.0
2010-01-13 13:40:00,68.12,68.24,68.11,68.24,7500.0,36.6337,36.6983,36.6283,36.6983,7500.0
2010-01-13 13:45:00,68.27,68.33,68.2,68.24,13000.0,36.7144,36.7467,36.6767,36.6983,13000.0
2010-01-13 13:50:00,68.22,68.26,68.13,68.22,19000.0,36.6875,36.709,36.6391,36.6875,19000.0
2010-01-13 13:55:00,68.18,68.18,68.07,68.07,9500.0,36.666,36.666,36.6068,36.6068,9500.0
2010-01-13 14:00:00,68.09,68.3,68.08,68.16,31500.0,36.6176,36.7305,36.6122,36.6552,31500.0
2010-01-13 14:05:00,68.17,68.19,68.13,68.19,17500.0,36.6606,36.6714,36.6391,36.6714,17500.0
2010-01-13 14:10:00,68.19,68.2,68.04,68.04,20500.0,36.6714,36.6767,36.5907,36.5907,20500.0
2010-01-13 14:15:00,68.02,68.09,67.99,68.03,15500.0,36.5799,36.6176,36.5638,36.5853,15500.0
2010-01-13 14:20:00,68.07,68.09,68.01,68.01,8000.0,36.6068,36.6176,36.5746,36.5746,8000.0
2010-01-13 14:25:00,68.0,68.06,67.97,68.0,17000.0,36.5692,36.6015,36.5531,36.5692,17000.0
2010-01-13 14:30:00,68.03,68.03,67.94,67.95,7500.0,36.5853,36.5853,36.5369,36.5423,7500.0
2010-01-13 14:35:00,67.95,67.98,67.95,67.98,8500.0,36.5423,36.5584,36.5423,36.5584,8500.0
2010-01-13 14:40:00,68.05,68.05,67.94,67.94,6000.0,36.5961,36.5961,36.5369,36.5369,6000.0
2010-01-13 14:45:00,67.95,68.19,67.95,68.12,40500.0,36.5423,36.6714,36.5423,36.6337,40500.0
2010-01-13 14:50:00,68.13,68.2,68.13,68.17,13500.0,36.6391,36.6767,36.6391,36.6606,13500.0
2010-01-13 14:55:00,68.17,68.23,68.17,68.22,5500.0,36.6606,36.6929,36.6606,36.6875,5500.0
2010-01-13 15:00:00,68.23,68.24,68.11,68.14,14000.0,36.6929,36.6983,36.6283,36.6445,14000.0
2010-01-13 15:05:00,68.13,68.14,68.07,68.1,18000.0,36.6391,36.6445,36.6068,36.623,18000.0
2010-01-13 15:10:00,68.09,68.26,68.05,68.26,27000.0,36.6176,36.709,36.5961,36.709,27000.0
2010-01-13 15:15:00,68.21,68.5,68.2,68.49,41500.0,36.6821,36.8381,36.6767,36.8327,41500.0
2010-01-13 15:20:00,68.42,68.55,68.42,68.5,29000.0,36.7951,36.865,36.7951,36.8381,29000.0
2010-01-13 15:25:00,68.44,68.61,68.44,68.61,28000.0,36.8058,36.8972,36.8058,36.8972,28000.0
2010-01-13 15:30:00,68.61,68.78,68.6,68.75,32500.0,36.8972,36.9887,36.8919,36.9725,32500.0
2010-01-13 15:35:00,68.73,68.81,68.68,68.8,61500.0,36.9618,37.0048,36.9349,36.9994,61500.0
2010-01-13 15:40:00,68.74,68.88,68.68,68.68,37500.0,36.9672,37.0424,36.9349,36.9349,37500.0
2010-01-13 15:45:00,68.72,68.82,68.7,68.8,81500.0,36.9564,37.0102,36.9456,36.9994,81500.0
2010-01-13 15:50:00,68.79,68.9,68.74,68.74,99500.0,36.994,37.0532,36.9672,36.9672,99500.0
2010-01-13 15:55:00,68.75,68.85,68.67,68.67,162000.0,36.9725,37.0263,36.9295,36.9295,162000.0
2010-01-14 09:30:00,68.4,68.57,68.4,68.53,12500.0,36.7843,36.8757,36.7843,36.8542,12500.0
2010-01-14 09:35:00,68.55,68.55,68.16,68.5,17000.0,36.865,36.865,36.6552,36.8381,17000.0
2010-01-14 09:40:00,68.33,68.7,68.22,68.57,74500.0,36.7467,36.9456,36.6875,36.8757,74500.0
2010-01-14 09:45:00,68.51,68.66,68.41,68.66,14000.0,36.8435,36.9241,36.7897,36.9241,14000.0
2010-01-14 09:50:00,68.57,68.6,68.45,68.45,26000.0,36.8757,36.8919,36.8112,36.8112,26000.0
2010-01-14 09:55:00,68.52,68.59,68.48,68.52,14000.0,36.8488,36.8865,36.8273,36.8488,14000.0
2010-01-14 10:00:00,68.53,68.58,68.49,68.54,6000.0,36.8542,36.8811,36.8327,36.8596,6000.0
2010-01-14 10:05:00,68.52,68.62,68.46,68.49,46500.0,36.8488,36.9026,36.8166,36.8327,46500.0
2010-01-14 10:10:00,68.52,68.58,68.45,68.58,7000.0,36.8488,36.8811,36.8112,36.8811,7000.0
2010-01-14 10:15:00,68.53,68.57,68.28,68.28,33000.0,36.8542,36.8757,36.7198,36.7198,33000.0
2010-01-14 10:20:00,68.3,68.41,68.1,68.1,40000.0,36.7305,36.7897,36.623,36.623,40000.0
2010-01-14 10:25:00,68.07,68.25,68.07,68.14,11000.0,36.6068,36.7036,36.6068,36.6445,11000.0
2010-01-14 10:30:00,68.15,68.35,68.15,68.27,38500.0,36.6499,36.7574,36.6499,36.7144,38500.0
2010-01-14 10:35:00,68.25,68.36,68.25,68.36,6000.0,36.7036,36.7628,36.7036,36.7628,6000.0
2010-01-14 10:40:00,68.32,68.42,68.32,68.35,25000.0,36.7413,36.7951,36.7413,36.7574,25000.0
2010-01-14 10:45:00,68.36,68.41,68.27,68.39,24500.0,36.7628,36.7897,36.7144,36.7789,24500.0
2010-01-14 10:50:00,68.29,68.58,68.29,68.55,26500.0,36.7251,36.8811,36.7251,36.865,26500.0
2010-01-14 10:55:00,68.51,68.51,68.3,68.3,17000.0,36.8435,36.8435,36.7305,36.7305,17000.0
2010-01-14 11:00:00,68.3,68.38,68.21,68.21,29000.0,36.7305,36.7736,36.6821,36.6821,29000.0
2010-01-14 11:05:00,68.27,68.3,68.2,68.2,30500.0,36.7144,36.7305,36.6767,36.6767,30500.0
2010-01-14 11:10:00,68.21,68.21,68.0,68.13,33000.0,36.6821,36.6821,36.5692,36.6391,33000.0
2010-01-14 11:15:00,68.26,68.28,68.23,68.25,7500.0,36.709,36.7198,36.6929,36.7036,7500.0
2010-01-14 11:20:00,68.28,68.4,68.28,68.32,11000.0,36.7198,36.7843,36.7198,36.7413,11000.0
2010-01-14 11:25:00,68.37,68.44,68.31,68.44,14000.0,36.7682,36.8058,36.7359,36.8058,14000.0
2010-01-14 11:30:00,68.48,68.56,68.44,68.56,10500.0,36.8273,36.8704,36.8058,36.8704,10500.0
2010-01-14 11:35:00,68.57,68.62,68.4,68.51,41000.0,36.8757,36.9026,36.7843,36.8435,41000.0
2010-01-14 11:40:00,68.47,68.61,68.47,68.55,11000.0,36.822,36.8972,36.822,36.865,11000.0
2010-01-14 11:45:00,68.58,68.62,68.54,68.58,7500.0,36.8811,36.9026,36.8596,36.8811,7500.0
2010-01-14 11:50:00,68.61,68.79,68.57,68.66,36500.0,36.8972,36.994,36.8757,36.9241,36500.0
2010-01-14 11:55:00,68.66,68.85,68.66,68.85,11500.0,36.9241,37.0263,36.9241,37.0263,11500.0
2010-01-14 12:00:00,68.76,68.76,68.64,68.66,10500.0,36.9779,36.9779,36.9134,36.9241,10500.0
2010-01-14 12:05:00,68.66,68.71,68.65,68.67,4500.0,36.9241,36.951,36.9188,36.9295,4500.0
2010-01-14 12:10:00,68.75,68.75,68.61,68.66,29000.0,36.9725,36.9725,36.8972,36.9241,29000.0
2010-01-14 12:15:00,68.67,68.71,68.52,68.52,37500.0,36.9295,36.951,36.8488,36.8488,37500.0
2010-01-14 12:20:00,68.57,68.6,68.54,68.59,4500.0,36.8757,36.8919,36.8596,36.8865,4500.0
2010-01-14 12:25:00,68.58,68.65,68.51,68.53,12000.0,36.8811,36.9188,36.8435,36.8542,12000.0
2010-01-14 12:30:00,68.61,68.66,68.59,68.62,4500.0,36.8972,36.9241,36.8865,36.9026,4500.0
2010-01-14 12:35:00,68.62,68.65,68.53,68.53,9000.0,36.9026,36.9188,36.8542,36.8542,9000.0
2010-01-14 12:40:00,68.51,68.57,68.51,68.53,4000.0,36.8435,36.8757,36.8435,36.8542,4000.0
2010-01-14 12:45:00,68.53,68.59,68.46,68.46,17500.0,36.8542,36.8865,36.8166,36.8166,17500.0
2010-01-14 12:50:00,68.51,68.58,68.5,68.58,7000.0,36.8435,36.8811,36.8381,36.8811,7000.0
2010-01-14 12:55:00,68.6,68.6,68.52,68.6,9500.0,36.8919,36.8919,36.8488,36.8919,9500.0
2010-01-14 13:00:00,68.56,68.56,68.4,68.46,28000.0,36.8704,36.8704,36.7843,36.8166,28000.0
2010-01-14 13:05:00,68.5,68.5,68.46,68.46,2000.0,36.8381,36.8381,36.8166,36.8166,2000.0
2010-01-14 13:10:00,68.48,68.5,68.45,68.45,2000.0,36.8273,36.8381,36.8112,36.8112,2000.0
2010-01-14 13:15:00,68.42,68.42,68.4,68.4,3500.0,36.7951,36.7951,36.7843,36.7843,3500.0
2010-01-14 13:20:00,68.35,68.35,68.22,68.25,12000.0,36.7574,36.7574,36.6875,36.7036,12000.0
2010-01-14 13:25:00,68.29,68.4,68.29,68.36,5000.0,36.7251,36.7843,36.7251,36.7628,5000.0
2010-01-14 13:30:00,68.33,68.42,68.33,68.41,12000.0,36.7467,36.7951,36.7467,36.7897,12000.0
2010-01-14 13:35:00,68.42,68.44,68.4,68.4,2500.0,36.7951,36.8058,36.7843,36.7843,2500.0
2010-01-14 13:40:00,68.4,68.4,68.31,68.37,10000.0,36.7843,36.7843,36.7359,36.7682,10000.0
2010-01-14 13:45:00,68.36,68.39,68.31,68.31,6000.0,36.7628,36.7789,36.7359,36.7359,6000.0
2010-01-14 13:50:00,68.36,68.38,68.32,68.33,7000.0,36.7628,36.7736,36.7413,36.7467,7000.0
2010-01-14 13:55:00,68.27,68.28,68.23,68.27,16000.0,36.7144,36.7198,36.6929,36.7144,16000.0
2010-01-14 14:00:00,68.28,68.28,68.24,68.28,8500.0,36.7198,36.7198,36.6983,36.7198,8500.0
2010-01-14 14:05:00,68.31,68.31,68.25,68.26,6000.0,36.7359,36.7359,36.7036,36.709,6000.0
2010-01-14 14:10:00,68.26,68.26,68.16,68.21,9000.0,36.709,36.709,36.6552,36.6821,9000.0
2010-01-14 14:15:00,68.2,68.2,68.14,68.15,3000.0,36.6767,36.6767,36.6445,36.6499,3000.0
2010-01-14 14:20:00,68.18,68.39,68.18,68.24,12500.0,36.666,36.7789,36.666,36.6983,12500.0
2010-01-14 14:25:00,68.2,68.24,68.19,68.22,5000.0,36.6767,36.6983,36.6714,36.6875,5000.0
2010-01-14 14:30:00,68.2,68.23,68.2,68.23,7500.0,36.6767,36.6929,36.6767,36.6929,7500.0
2010-01-14 14:35:00,68.22,68.24,68.22,68.24,6000.0,36.6875,36.6983,36.6875,36.6983,6000.0
2010-01-14 14:40:00,68.24,68.32,68.17,68.19,39000.0,36.6983,36.7413,36.6606,36.6714,39000.0
2010-01-14 14:45:00,68.19,68.21,68.16,68.21,6500.0,36.6714,36.6821,36.6552,36.6821,6500.0
2010-01-14 14:50:00,68.2,68.22,68.19,68.22,10500.0,36.6767,36.6875,36.6714,36.6875,10500.0
2010-01-14 14:55:00,68.22,68.24,68.17,68.22,40500.0,36.6875,36.6983,36.6606,36.6875,40500.0
2010-01-14 15:00:00,68.22,68.43,68.17,68.43,62500.0,36.6875,36.8004,36.6606,36.8004,62500.0
2010-01-14 15:05:00,68.43,68.47,68.38,68.38,16000.0,36.8004,36.822,36.7736,36.7736,16000.0
2010-01-14 15:10:00,68.42,68.46,68.38,68.44,19500.0,36.7951,36.8166,36.7736,36.8058,19500.0
2010-01-14 15:15:00,68.46,68.5,68.46,68.46,11500.0,36.8166,36.8381,36.8166,36.8166,11500.0
2010-01-14 15:20:00,68.48,68.5,68.39,68.41,16000.0,36.8273,36.8381,36.7789,36.7897,16000.0
2010-01-14 15:25:00,68.39,68.4,68.33,68.39,26000.0,36.7789,36.7843,36.7467,36.7789,26000.0
2010-01-14 15:30:00,68.43,68.45,68.4,68.43,6500.0,36.8004,36.8112,36.7843,36.8004,6500.0
2010-01-14 15:35:00,68.45,68.46,68.34,68.38,19500.0,36.8112,36.8166,36.752,36.7736,19500.0
2010-01-14 15:40:00,68.38,68.51,68.37,68.46,40500.0,36.7736,36.8435,36.7682,36.8166,40500.0
2010-01-14 15:45:00,68.4,68.5,68.38,68.45,32000.0,36.7843,36.8381,36.7736,36.8112,32000.0
2010-01-14 15:50:00,68.46,68.48,68.38,68.39,32000.0,36.8166,36.8273,36.7736,36.7789,32000.0
2010-01-14 15:55:00,68.42,68.42,68.28,68.35,79000.0,36.7951,36.7951,36.7198,36.7574,79000.0
2010-01-15 09:30:00,68.35,68.37,68.0,68.3,330000.0,36.7574,36.7682,36.5692,36.7305,330000.0
2010-01-15 09:35:00,68.18,68.3,67.78,67.91,38500.0,36.666,36.7305,36.4509,36.5208,38500.0
2010-01-15 09:40:00,68.03,68.38,67.95,68.29,45500.0,36.5853,36.7736,36.5423,36.7251,45500.0
2010-01-15 09:45:00,68.27,68.37,68.21,68.21,12000.0,36.7144,36.7682,36.6821,36.6821,12000.0
2010-01-15 09:50:00,68.23,68.32,68.17,68.32,9500.0,36.6929,36.7413,36.6606,36.7413,9500.0
2010-01-15 09:55:00,68.32,68.6,68.32,68.58,67000.0,36.7413,36.8919,36.7413,36.8811,67000.0
2010-01-15 10:00:00,68.48,68.48,68.24,68.36,54000.0,36.8273,36.8273,36.6983,36.7628,54000.0
2010-01-15 10:05:00,68.34,68.45,68.13,68.18,29000.0,36.752,36.8112,36.6391,36.666,29000.0
2010-01-15 10:10:00,68.22,68.35,68.18,68.35,37000.0,36.6875,36.7574,36.666,36.7574,37000.0
2010-01-15 10:15:00,68.27,68.4,68.25,68.4,11000.0,36.7144,36.7843,36.7036,36.7843,11000.0
2010-01-15 10:20:00,68.4,68.4,68.23,68.23,11000.0,36.7843,36.7843,36.6929,36.6929,11000.0
2010-01-15 10:25:00,68.24,68.3,68.18,68.21,14500.0,36.6983,36.7305,36.666,36.6821,14500.0
2010-01-15 10:30:00,68.18,68.25,68.14,68.19,26000.0,36.666,36.7036,36.6445,36.6714,26000.0
2010-01-15 10:35:00,68.24,68.24,68.15,68.16,19500.0,36.6983,36.6983,36.6499,36.6552,19500.0
2010-01-15 10:40:00,68.15,68.24,68.05,68.18,47500.0,36.6499,36.6983,36.5961,36.666,47500.0
2010-01-15 10:45:00,68.09,68.24,68.09,68.24,26000.0,36.6176,36.6983,36.6176,36.6983,26000.0
2010-01-15 10:50:00,68.24,68.27,68.16,68.27,15000.0,36.6983,36.7144,36.6552,36.7144,15000.0
2010-01-15 10:55:00,68.19,68.24,68.18,68.19,12000.0,36.6714,36.6983,36.666,36.6714,12000.0
2010-01-15 11:00:00,68.19,68.38,68.19,68.38,18500.0,36.6714,36.7736,36.6714,36.7736,18500.0
2010-01-15 11:05:00,68.37,68.45,68.32,68.4,47000.0,36.7682,36.8112,36.7413,36.7843,47000.0
2010-01-15 11:10:00,68.4,68.45,68.4,68.45,10000.0,36.7843,36.8112,36.7843,36.8112,10000.0
2010-01-15 11:15:00,68.44,68.45,68.24,68.32,37000.0,36.8058,36.8112,36.6983,36.7413,37000.0
2010-01-15 11:20:00,68.37,68.4,68.23,68.36,9000.0,36.7682,36.7843,36.6929,36.7628,9000.0
2010-01-15 11:25:00,68.38,68.38,68.24,68.3,5000.0,36.7736,36.7736,36.6983,36.7305,5000.0
2010-01-15 11:30:00,68.2,68.36,68.2,68.32,5500.0,36.6767,36.7628,36.6767,36.7413,5500.0
2010-01-15 11:35:00,68.29,68.35,68.22,68.22,4000.0,36.7251,36.7574,36.6875,36.6875,4000.0
2010-01-15 11:40:00,68.28,68.31,68.28,68.31,4000.0,36.7198,36.7359,36.7198,36.7359,4000.0
2010-01-15 11:45:00,68.31,68.43,68.31,68.43,4000.0,36.7359,36.8004,36.7359,36.8004,4000.0
2010-01-15 11:50:00,68.45,68.47,68.28,68.31,14500.0,36.8112,36.822,36.7198,36.7359,14500.0
2010-01-15 11:55:00,68.27,68.29,68.24,68.29,7500.0,36.7144,36.7251,36.6983,36.7251,7500.0
2010-01-15 12:00:00,68.24,68.28,68.24,68.25,5500.0,36.6983,36.7198,36.6983,36.7036,5500.0
2010-01-15 12:05:00,68.28,68.32,68.22,68.22,4500.0,36.7198,36.7413,36.6875,36.6875,4500.0
2010-01-15 12:10:00,68.26,68.26,68.12,68.12,23000.0,36.709,36.709,36.6337,36.6337,23000.0
2010-01-15 12:15:00,68.11,68.12,68.04,68.11,5000.0,36.6283,36.6337,36.5907,36.6283,5000.0
2010-01-15 12:20:00,68.07,68.14,67.9,67.95,46500.0,36.6068,36.6445,36.5154,36.5423,46500.0
2010-01-15 12:25:00,67.95,67.99,67.9,67.97,10500.0,36.5423,36.5638,36.5154,36.5531,10500.0
2010-01-15 12:30:00,67.9,67.95,67.8,67.8,17500.0,36.5154,36.5423,36.4616,36.4616,17500.0
2010-01-15 12:35:00,67.8,67.86,67.65,67.67,34500.0,36.4616,36.4939,36.381,36.3917,34500.0
2010-01-15 12:40:00,67.69,67.77,67.66,67.72,21500.0,36.4025,36.4455,36.3863,36.4186,21500.0
2010-01-15 12:45:00,67.72,67.78,67.67,67.78,15500.0,36.4186,36.4509,36.3917,36.4509,15500.0
2010-01-15 12:50:00,67.83,68.0,67.82,67.96,15000.0,36.4778,36.5692,36.4724,36.5477,15000.0
2010-01-15 12:55:00,67.99,67.99,67.92,67.96,3000.0,36.5638,36.5638,36.5262,36.5477,3000.0
2010-01-15 13:00:00,67.98,67.98,67.86,67.86,11500.0,36.5584,36.5584,36.4939,36.4939,11500.0
2010-01-15 13:05:00,67.89,67.89,67.73,67.73,13500.0,36.51,36.51,36.424,36.424,13500.0
2010-01-15 13:10:00,67.74,67.81,67.73,67.81,11500.0,36.4294,36.467,36.424,36.467,11500.0
2010-01-15 13:15:00,67.81,67.89,67.79,67.89,9500.0,36.467,36.51,36.4563,36.51,9500.0
2010-01-15 13:20:00,67.88,67.88,67.8,67.8,2500.0,36.5047,36.5047,36.4616,36.4616,2500.0
2010-01-15 13:25:00,67.83,67.84,67.8,67.83,3000.0,36.4778,36.4831,36.4616,36.4778,3000.0
2010-01-15 13:30:00,67.83,67.85,67.8,67.8,6000.0,36.4778,36.4885,36.4616,36.4616,6000.0
2010-01-15 13:35:00,67.8,67.8,67.72,67.72,7500.0,36.4616,36.4616,36.4186,36.4186,7500.0
2010-01-15 13:40:00,67.73,67.76,67.69,67.69,8000.0,36.424,36.4401,36.4025,36.4025,8000.0
2010-01-15 13:45:00,67.73,67.84,67.7,67.84,14000.0,36.424,36.4831,36.4079,36.4831,14000.0
2010-01-15 13:50:00,67.81,67.82,67.69,67.71,15500.0,36.467,36.4724,36.4025,36.4132,15500.0
2010-01-15 13:55:00,67.69,67.73,67.63,67.68,17000.0,36.4025,36.424,36.3702,36.3971,17000.0
2010-01-15 14:00:00,67.64,67.7,67.62,67.66,18500.0,36.3756,36.4079,36.3648,36.3863,18500.0
2010-01-15 14:05:00,67.69,67.71,67.66,67.71,11500.0,36.4025,36.4132,36.3863,36.4132,11500.0
2010-01-15 14:10:00,67.69,67.74,67.69,67.71,9500.0,36.4025,36.4294,36.4025,36.4132,9500.0
2010-01-15 14:15:00,67.71,67.78,67.68,67.78,46500.0,36.4132,36.4509,36.3971,36.4509,46500.0
2010-01-15 14:20:00,67.77,67.84,67.77,67.77,10000.0,36.4455,36.4831,36.4455,36.4455,10000.0
2010-01-15 14:25:00,67.81,67.81,67.81,67.81,500.0,36.467,36.467,36.467,36.467,500.0
2010-01-15 14:30:00,67.76,67.81,67.74,67.78,17500.0,36.4401,36.467,36.4294,36.4509,17500.0
2010-01-15 14:35:00,67.81,67.81,67.8,67.8,5500.0,36.467,36.467,36.4616,36.4616,5500.0
2010-01-15 14:40:00,67.82,67.83,67.77,67.83,3500.0,36.4724,36.4778,36.4455,36.4778,3500.0
2010-01-15 14:45:00,67.78,67.81,67.78,67.81,1500.0,36.4509,36.467,36.4509,36.467,1500.0
2010-01-15 14:50:00,67.78,67.81,67.75,67.78,9000.0,36.4509,36.467,36.4347,36.4509,9000.0
2010-01-15 14:55:00,67.77,67.81,67.74,67.78,7500.0,36.4455,36.467,36.4294,36.4509,7500.0
2010-01-15 15:00:00,67.78,67.94,67.78,67.94,11000.0,36.4509,36.5369,36.4509,36.5369,11000.0
2010-01-15 15:05:00,67.93,67.93,67.89,67.92,9500.0,36.5315,36.5315,36.51,36.5262,9500.0
2010-01-15 15:10:00,67.92,67.99,67.92,67.94,11000.0,36.5262,36.5638,36.5262,36.5369,11000.0
2010-01-15 15:15:00,67.97,67.99,67.95,67.97,7500.0,36.5531,36.5638,36.5423,36.5531,7500.0
2010-01-15 15:20:00,67.97,68.0,67.94,67.97,10000.0,36.5531,36.5692,36.5369,36.5531,10000.0
2010-01-15 15:25:00,67.97,68.0,67.94,67.99,21000.0,36.5531,36.5692,36.5369,36.5638,21000.0
2010-01-15 15:30:00,67.98,68.11,67.97,68.05,58000.0,36.5584,36.6283,36.5531,36.5961,58000.0
2010-01-15 15:35:00,68.07,68.08,67.94,67.94,37000.0,36.6068,36.6122,36.5369,36.5369,37000.0
2010-01-15 15:40:00,67.94,67.94,67.77,67.87,80000.0,36.5369,36.5369,36.4455,36.4993,80000.0
2010-01-15 15:45:00,67.89,68.07,67.81,67.81,65500.0,36.51,36.6068,36.467,36.467,65500.0
2010-01-15 15:50:00,67.81,67.92,67.74,67.78,81000.0,36.467,36.5262,36.4294,36.4509,81000.0
2010-01-15 15:55:00,67.78,67.85,67.4,67.45,258000.0,36.4509,36.4885,36.2465,36.2734,258000.0
2010-01-19 09:30:00,67.41,67.57,67.06,67.09,37000.0,36.2519,36.3379,36.0637,36.0798,37000.0
2010-01-19 09:35:00,67.07,67.17,67.0,67.16,38500.0,36.0691,36.1228,36.0314,36.1175,38500.0
2010-01-19 09:40:00,67.3,67.79,67.26,67.66,46500.0,36.1927,36.4563,36.1712,36.3863,46500.0
2010-01-19 09:45:00,67.7,67.9,67.55,67.55,41000.0,36.4079,36.5154,36.3272,36.3272,41000.0
2010-01-19 09:50:00,67.61,67.63,67.41,67.54,22500.0,36.3595,36.3702,36.2519,36.3218,22500.0
2010-01-19 09:55:00,67.53,67.6,67.44,67.57,18000.0,36.3164,36.3541,36.268,36.3379,18000.0
2010-01-19 10:00:00,67.6,67.73,67.58,67.58,11000.0,36.3541,36.424,36.3433,36.3433,11000.0
2010-01-19 10:05:00,67.68,67.85,67.61,67.8,46000.0,36.3971,36.4885,36.3595,36.4616,46000.0
2010-01-19 10:10:00,67.8,67.9,67.79,67.9,13500.0,36.4616,36.5154,36.4563,36.5154,13500.0
2010-01-19 10:15:00,67.87,67.98,67.83,67.88,28000.0,36.4993,36.5584,36.4778,36.5047,28000.0
2010-01-19 10:20:00,67.92,68.04,67.9,68.04,20000.0,36.5262,36.5907,36.5154,36.5907,20000.0
2010-01-19 10:25:00,68.03,68.22,68.0,68.13,30000.0,36.5853,36.6875,36.5692,36.6391,30000.0
2010-01-19 10:30:00,68.2,68.21,68.06,68.14,31500.0,36.6767,36.6821,36.6015,36.6445,31500.0
2010-01-19 10:35:00,68.16,68.16,67.93,68.09,22000.0,36.6552,36.6552,36.5315,36.6176,22000.0
2010-01-19 10:40:00,68.04,68.19,68.0,68.02,112500.0,36.5907,36.6714,36.5692,36.5799,112500.0
2010-01-19 10:45:00,68.02,68.04,67.97,67.99,94500.0,36.5799,36.5907,36.5531,36.5638,94500.0
2010-01-19 10:50:00,67.99,67.99,67.88,67.88,19000.0,36.5638,36.5638,36.5047,36.5047,19000.0
2010-01-19 10:55:00,67.84,67.85,67.65,67.73,27000.0,36.4831,36.4885,36.381,36.424,27000.0
2010-01-19 11:00:00,67.7,67.77,67.7,67.73,31500.0,36.4079,36.4455,36.4079,36.424,31500.0
2010-01-19 11:05:00,67.72,67.95,67.68,67.89,85000.0,36.4186,36.5423,36.3971,36.51,85000.0
2010-01-19 11:10:00,67.92,67.99,67.89,67.97,53500.0,36.5262,36.5638,36.51,36.5531,53500.0
2010-01-19 11:15:00,67.97,67.98,67.84,67.84,37000.0,36.5531,36.5584,36.4831,36.4831,37000.0
2010-01-19 11:20:00,67.9,67.95,67.81,67.84,8500.0,36.5154,36.5423,36.467,36.4831,8500.0
2010-01-19 11:25:00,67.85,67.85,67.67,67.69,33000.0,36.4885,36.4885,36.3917,36.4025,33000.0
2010-01-19 11:30:00,67.7,67.73,67.49,67.55,69000.0,36.4079,36.424,36.2949,36.3272,69000.0
2010-01-19 11:35:00,67.55,67.58,67.42,67.44,33500.0,36.3272,36.3433,36.2573,36.268,33500.0
2010-01-19 11:40:00,67.46,67.48,67.34,67.44,17500.0,36.2788,36.2895,36.2143,36.268,17500.0
2010-01-19 11:45:00,67.39,67.55,67.39,67.5,52000.0,36.2411,36.3272,36.2411,36.3003,52000.0
2010-01-19 11:50:00,67.47,67.55,67.4,67.45,32000.0,36.2842,36.3272,36.2465,36.2734,32000.0
2010-01-19 11:55:00,67.4,67.4,67.0,67.02,64500.0,36.2465,36.2465,36.0314,36.0422,64500.0
2010-01-19 12:00:00,67.02,67.17,67.0,67.1,37000.0,36.0422,36.1228,36.0314,36.0852,37000.0
2010-01-19 12:05:00,67.13,67.21,67.13,67.18,26000.0,36.1013,36.1443,36.1013,36.1282,26000.0
2010-01-19 12:10:00,67.18,67.33,67.16,67.33,10000.0,36.1282,36.2089,36.1175,36.2089,10000.0
2010-01-19 12:15:00,67.34,67.4,67.27,67.4,19000.0,36.2143,36.2465,36.1766,36.2465,19000.0
2010-01-19 12:20:00,67.43,67.53,67.43,67.51,19000.0,36.2627,36.3164,36.2627,36.3057,19000.0
2010-01-19 12:25:00,67.52,67.6,67.52,67.53,25000.0,36.3111,36.3541,36.3111,36.3164,25000.0
2010-01-19 12:30:00,67.52,67.55,67.5,67.55,13000.0,36.3111,36.3272,36.3003,36.3272,13000.0
2010-01-19 12:35:00,67.51,67.54,67.5,67.54,11500.0,36.3057,36.3218,36.3003,36.3218,11500.0
2010-01-19 12:40:00,67.54,67.58,67.51,67.56,13000.0,36.3218,36.3433,36.3057,36.3326,13000.0
2010-01-19 12:45:00,67.51,67.53,67.45,67.48,8000.0,36.3057,36.3164,36.2734,36.2895,8000.0
2010-01-19 12:50:00,67.49,67.55,67.47,67.5,9000.0,36.2949,36.3272,36.2842,36.3003,9000.0
2010-01-19 12:55:00,67.55,67.67,67.49,67.49,26500.0,36.3272,36.3917,36.2949,36.2949,26500.0
2010-01-19 13:00:00,67.49,67.49,67.42,67.44,11000.0,36.2949,36.2949,36.2573,36.268,11000.0
2010-01-19 13:05:00,67.42,67.43,67.28,67.28,15500.0,36.2573,36.2627,36.182,36.182,15500.0
2010-01-19 13:10:00,67.28,67.28,67.12,67.12,11500.0,36.182,36.182,36.0959,36.0959,11500.0
2010-01-19 13:15:00,67.14,67.14,67.0,67.03,23000.0,36.1067,36.1067,36.0314,36.0475,23000.0
2010-01-19 13:20:00,67.05,67.09,66.93,67.07,36000.0,36.0583,36.0798,35.9938,36.0691,36000.0
2010-01-19 13:25:00,67.07,67.1,67.0,67.06,64500.0,36.0691,36.0852,36.0314,36.0637,64500.0
2010-01-19 13:30:00,67.1,67.12,67.04,67.04,31500.0,36.0852,36.0959,36.0529,36.0529,31500.0
2010-01-19 13:35:00,67.06,67.06,66.99,66.99,15000.0,36.0637,36.0637,36.026,36.026,15000.0
2010-01-19 13:40:00,67.01,67.07,66.98,67.07,14500.0,36.0368,36.0691,36.0207,36.0691,14500.0
2010-01-19 13:45:00,67.05,67.06,67.02,67.06,11500.0,36.0583,36.0637,36.0422,36.0637,11500.0
2010-01-19 13:50:00,67.11,67.19,67.11,67.19,16000.0,36.0906,36.1336,36.0906,36.1336,16000.0
2010-01-19 13:55:00,67.17,67.17,67.13,67.17,6000.0,36.1228,36.1228,36.1013,36.1228,6000.0
2010-01-19 14:00:00,67.16,67.24,67.15,67.18,11000.0,36.1175,36.1605,36.1121,36.1282,11000.0
2010-01-19 14:05:00,67.24,67.32,67.24,67.31,7000.0,36.1605,36.2035,36.1605,36.1981,7000.0
2010-01-19 14:10:00,67.27,67.28,67.25,67.28,3000.0,36.1766,36.182,36.1659,36.182,3000.0
2010-01-19 14:15:00,67.25,67.26,67.19,67.19,15000.0,36.1659,36.1712,36.1336,36.1336,15000.0
2010-01-19 14:20:00,67.16,67.27,67.16,67.27,30500.0,36.1175,36.1766,36.1175,36.1766,30500.0
2010-01-19 14:25:00,67.26,67.3,67.21,67.26,8000.0,36.1712,36.1927,36.1443,36.1712,8000.0
2010-01-19 14:30:00,67.22,67.23,67.21,67.21,11500.0,36.1497,36.1551,36.1443,36.1443,11500.0
2010-01-19 14:35:00,67.2,67.3,67.14,67.23,23000.0,36.139,36.1927,36.1067,36.1551,23000.0
2010-01-19 14:40:00,67.21,67.27,67.21,67.27,4500.0,36.1443,36.1766,36.1443,36.1766,4500.0
2010-01-19 14:45:00,67.26,67.27,67.26,67.27,2000.0,36.1712,36.1766,36.1712,36.1766,2000.0
2010-01-19 14:50:00,67.27,67.35,67.25,67.33,18500.0,36.1766,36.2196,36.1659,36.2089,18500.0
2010-01-19 14:55:00,67.36,67.38,67.3,67.33,17500.0,36.225,36.2358,36.1927,36.2089,17500.0
2010-01-19 15:00:00,67.3,67.35,67.23,67.29,23500.0,36.1927,36.2196,36.1551,36.1874,23500.0
2010-01-19 15:05:00,67.28,67.28,67.24,67.24,13500.0,36.182,36.182,36.1605,36.1605,13500.0
2010-01-19 15:10:00,67.24,67.35,67.24,67.34,14500.0,36.1605,36.2196,36.1605,36.2143,14500.0
2010-01-19 15:15:00,67.35,67.35,67.24,67.25,18000.0,36.2196,36.2196,36.1605,36.1659,18000.0
2010-01-19 15:20:00,67.28,67.5,67.28,67.49,20500.0,36.182,36.3003,36.182,36.2949,20500.0
2010-01-19 15:25:00,67.46,67.53,67.45,67.51,38000.0,36.2788,36.3164,36.2734,36.3057,38000.0
2010-01-19 15:30:00,67.49,67.56,67.48,67.56,16500.0,36.2949,36.3326,36.2895,36.3326,16500.0
2010-01-19 15:35:00,67.58,67.6,67.54,67.59,22000.0,36.3433,36.3541,36.3218,36.3487,22000.0
2010-01-19 15:40:00,67.59,67.62,67.52,67.58,33000.0,36.3487,36.3648,36.3111,36.3433,33000.0
2010-01-19 15:45:00,67.52,67.68,67.52,67.67,29500.0,36.3111,36.3971,36.3111,36.3917,29500.0
2010-01-19 15:50:00,67.7,67.8,67.64,67.71,73500.0,36.4079,36.4616,36.3756,36.4132,73500.0
2010-01-19 15:55:00,67.74,67.81,67.67,67.75,88500.0,36.4294,36.467,36.3917,36.4347,88500.0
2010-01-20 09:30:00,66.8,67.2,66.71,67.05,46000.0,35.9239,36.139,35.8755,36.0583,46000.0
2010-01-20 09:35:00,66.97,67.12,66.82,67.0,72000.0,36.0153,36.0959,35.9346,36.0314,72000.0
2010-01-20 09:40:00,67.01,67.03,66.89,66.93,26000.0,36.0368,36.0475,35.9723,35.9938,26000.0
2010-01-20 09:45:00,66.92,66.95,66.67,66.82,19500.0,35.9884,36.0045,35.8539,35.9346,19500.0
2010-01-20 09:50:00,66.77,67.2,66.77,67.07,35500.0,35.9077,36.139,35.9077,36.0691,35500.0
2010-01-20 09:55:00,67.09,67.09,66.84,66.84,20000.0,36.0798,36.0798,35.9454,35.9454,20000.0
2010-01-20 10:00:00,66.82,66.94,66.69,66.7,51000.0,35.9346,35.9991,35.8647,35.8701,51000.0
2010-01-20 10:05:00,66.67,66.71,66.58,66.68,45500.0,35.8539,35.8755,35.8055,35.8593,45500.0
2010-01-20 10:10:00,66.68,66.72,66.67,66.69,26000.0,35.8593,35.8808,35.8539,35.8647,26000.0
2010-01-20 10:15:00,66.7,66.7,66.62,66.66,34500.0,35.8701,35.8701,35.8271,35.8486,34500.0
2010-01-20 10:20:00,66.69,66.7,66.61,66.7,28000.0,35.8647,35.8701,35.8217,35.8701,28000.0
2010-01-20 10:25:00,66.71,66.75,66.63,66.63,21000.0,35.8755,35.897,35.8324,35.8324,21000.0
2010-01-20 10:30:00,66.6,66.75,66.59,66.62,76000.0,35.8163,35.897,35.8109,35.8271,76000.0
2010-01-20 10:35:00,66.62,66.64,66.38,66.4,52000.0,35.8271,35.8378,35.698,35.7087,52000.0
2010-01-20 10:40:00,66.37,66.37,66.0,66.04,123000.0,35.6926,35.6926,35.4936,35.5151,123000.0
2010-01-20 10:45:00,66.04,66.18,66.0,66.15,37000.0,35.5151,35.5904,35.4936,35.5743,37000.0
2010-01-20 10:50:00,66.18,66.3,66.11,66.18,49500.0,35.5904,35.655,35.5528,35.5904,49500.0
2010-01-20 10:55:00,66.19,66.19,66.1,66.1,7500.0,35.5958,35.5958,35.5474,35.5474,7500.0
2010-01-20 11:00:00,66.13,66.18,66.01,66.01,32000.0,35.5635,35.5904,35.499,35.499,32000.0
2010-01-20 11:05:00,66.05,66.11,66.0,66.0,25500.0,35.5205,35.5528,35.4936,35.4936,25500.0
2010-01-20 11:10:00,66.01,66.18,66.01,66.16,28500.0,35.499,35.5904,35.499,35.5797,28500.0
2010-01-20 11:15:00,66.12,66.19,66.06,66.11,27000.0,35.5582,35.5958,35.5259,35.5528,27000.0
2010-01-20 11:20:00,66.18,66.31,66.1,66.17,31000.0,35.5904,35.6603,35.5474,35.5851,31000.0
2010-01-20 11:25:00,66.16,66.32,66.13,66.28,25000.0,35.5797,35.6657,35.5635,35.6442,25000.0
2010-01-20 11:30:00,66.35,66.56,66.33,66.48,34500.0,35.6819,35.7948,35.6711,35.7518,34500.0
2010-01-20 11:35:00,66.48,66.56,66.4,66.4,33500.0,35.7518,35.7948,35.7087,35.7087,33500.0
2010-01-20 11:40:00,66.5,66.51,66.28,66.28,21000.0,35.7625,35.7679,35.6442,35.6442,21000.0
2010-01-20 11:45:00,66.29,66.38,66.25,66.27,23000.0,35.6496,35.698,35.6281,35.6388,23000.0
2010-01-20 11:50:00,66.27,66.32,66.21,66.22,8000.0,35.6388,35.6657,35.6066,35.6119,8000.0
2010-01-20 11:55:00,66.25,66.27,66.1,66.19,31500.0,35.6281,35.6388,35.5474,35.5958,31500.0
2010-01-20 12:00:00,66.11,66.23,66.11,66.12,7000.0,35.5528,35.6173,35.5528,35.5582,7000.0
2010-01-20 12:05:00,66.12,66.17,66.1,66.16,14000.0,35.5582,35.5851,35.5474,35.5797,14000.0
2010-01-20 12:10:00,66.17,66.27,66.12,66.27,13500.0,35.5851,35.6388,35.5582,35.6388,13500.0
2010-01-20 12:15:00,66.24,66.24,66.18,66.21,7000.0,35.6227,35.6227,35.5904,35.6066,7000.0
2010-01-20 12:20:00,66.24,66.24,66.11,66.11,12000.0,35.6227,35.6227,35.5528,35.5528,12000.0
2010-01-20 12:25:00,66.14,66.24,66.14,66.24,27500.0,35.5689,35.6227,35.5689,35.6227,27500.0
2010-01-20 12:30:00,66.21,66.22,66.12,66.17,13000.0,35.6066,35.6119,35.5582,35.5851,13000.0
2010-01-20 12:35:00,66.19,66.24,66.19,66.2,16500.0,35.5958,35.6227,35.5958,35.6012,16500.0
2010-01-20 12:40:00,66.2,66.2,66.13,66.14,19000.0,35.6012,35.6012,35.5635,35.5689,19000.0
2010-01-20 12:45:00,66.18,66.21,66.11,66.13,20000.0,35.5904,35.6066,35.5528,35.5635,20000.0
2010-01-20 12:50:00,66.17,66.17,66.04,66.08,23500.0,35.5851,35.5851,35.5151,35.5367,23500.0
2010-01-20 12:55:00,66.06,66.11,65.86,65.87,79000.0,35.5259,35.5528,35.4183,35.4237,79000.0
2010-01-20 13:00:00,65.91,65.96,65.86,65.94,18500.0,35.4452,35.4721,35.4183,35.4614,18500.0
2010-01-20 13:05:00,65.94,66.01,65.89,65.89,24000.0,35.4614,35.499,35.4345,35.4345,24000.0
2010-01-20 13:10:00,65.9,65.91,65.74,65.75,22500.0,35.4399,35.4452,35.3538,35.3592,22500.0
2010-01-20 13:15:00,65.8,65.83,65.64,65.7,39500.0,35.3861,35.4022,35.3,35.3323,39500.0
2010-01-20 13:20:00,65.68,65.83,65.68,65.77,27000.0,35.3215,35.4022,35.3215,35.3699,27000.0
2010-01-20 13:25:00,65.77,65.84,65.73,65.8,28000.0,35.3699,35.4076,35.3484,35.3861,28000.0
2010-01-20 13:30:00,65.85,65.87,65.79,65.85,23500.0,35.413,35.4237,35.3807,35.413,23500.0
2010-01-20 13:35:00,65.83,65.99,65.83,65.93,32000.0,35.4022,35.4883,35.4022,35.456,32000.0
2010-01-20 13:40:00,65.96,65.96,65.91,65.94,13500.0,35.4721,35.4721,35.4452,35.4614,13500.0
2010-01-20 13:45:00,65.96,66.07,65.87,65.89,65000.0,35.4721,35.5313,35.4237,35.4345,65000.0
2010-01-20 13:50:00,65.89,65.98,65.86,65.9,35000.0,35.4345,35.4829,35.4183,35.4399,35000.0
2010-01-20 13:55:00,65.87,66.0,65.8,66.0,51000.0,35.4237,35.4936,35.3861,35.4936,51000.0
2010-01-20 14:00:00,65.96,66.0,65.89,65.96,22000.0,35.4721,35.4936,35.4345,35.4721,22000.0
2010-01-20 14:05:00,65.92,66.07,65.92,66.07,52000.0,35.4506,35.5313,35.4506,35.5313,52000.0
2010-01-20 14:10:00,66.07,66.13,66.04,66.1,50000.0,35.5313,35.5635,35.5151,35.5474,50000.0
2010-01-20 14:15:00,66.13,66.38,66.1,66.19,81500.0,35.5635,35.698,35.5474,35.5958,81500.0
2010-01-20 14:20:00,66.2,66.2,66.09,66.14,30000.0,35.6012,35.6012,35.542,35.5689,30000.0
2010-01-20 14:25:00,66.11,66.17,66.06,66.06,22500.0,35.5528,35.5851,35.5259,35.5259,22500.0
2010-01-20 14:30:00,66.11,66.12,66.03,66.1,17500.0,35.5528,35.5582,35.5098,35.5474,17500.0
2010-01-20 14:35:00,66.1,66.29,66.08,66.26,54000.0,35.5474,35.6496,35.5367,35.6335,54000.0
2010-01-20 14:40:00,66.26,66.4,66.23,66.31,51000.0,35.6335,35.7087,35.6173,35.6603,51000.0
2010-01-20 14:45:00,66.26,66.32,66.14,66.14,18500.0,35.6335,35.6657,35.5689,35.5689,18500.0
2010-01-20 14:50:00,66.18,66.18,65.94,65.94,44000.0,35.5904,35.5904,35.4614,35.4614,44000.0
2010-01-20 14:55:00,66.01,66.02,65.9,65.93,25500.0,35.499,35.5044,35.4399,35.456,25500.0
2010-01-20 15:00:00,65.91,66.13,65.91,66.07,22500.0,35.4452,35.5635,35.4452,35.5313,22500.0
2010-01-20 15:05:00,66.1,66.11,65.93,65.94,18500.0,35.5474,35.5528,35.456,35.4614,18500.0
2010-01-20 15:10:00,65.94,66.0,65.93,65.95,35000.0,35.4614,35.4936,35.456,35.4667,35000.0
2010-01-20 15:15:00,65.97,65.97,65.85,65.87,69500.0,35.4775,35.4775,35.413,35.4237,69500.0
2010-01-20 15:20:00,65.86,66.03,65.86,65.93,66500.0,35.4183,35.5098,35.4183,35.456,66500.0
2010-01-20 15:25:00,65.97,66.05,65.86,66.02,29500.0,35.4775,35.5205,35.4183,35.5044,29500.0
2010-01-20 15:30:00,66.01,66.06,65.89,65.92,50500.0,35.499,35.5259,35.4345,35.4506,50500.0
2010-01-20 15:35:00,65.9,66.06,65.9,66.03,45000.0,35.4399,35.5259,35.4399,35.5098,45000.0
2010-01-20 15:40:00,66.06,66.12,65.87,65.97,87000.0,35.5259,35.5582,35.4237,35.4775,87000.0
2010-01-20 15:45:00,65.96,66.27,65.95,66.16,87500.0,35.4721,35.6388,35.4667,35.5797,87500.0
2010-01-20 15:50:00,66.18,66.24,66.01,66.05,63500.0,35.5904,35.6227,35.499,35.5205,63500.0
2010-01-20 15:55:00,66.07,66.15,66.0,66.0,76000.0,35.5313,35.5743,35.4936,35.4936,76000.0
2010-01-21 09:30:00,66.13,66.13,65.82,65.9,42000.0,35.5635,35.5635,35.3968,35.4399,42000.0
2010-01-21 09:35:00,65.97,66.0,65.36,65.36,75500.0,35.4775,35.4936,35.1494,35.1494,75500.0
2010-01-21 09:40:00,65.36,65.48,65.25,65.25,31500.0,35.1494,35.214,35.0903,35.0903,31500.0
2010-01-21 09:45:00,65.34,65.43,65.18,65.2,99000.0,35.1387,35.1871,35.0526,35.0634,99000.0
2010-01-21 09:50:00,65.13,65.27,65.04,65.08,50000.0,35.0258,35.101,34.9774,34.9989,50000.0
2010-01-21 09:55:00,65.08,65.1,64.67,64.71,85000.0,34.9989,35.0096,34.7784,34.7999,85000.0
2010-01-21 10:00:00,64.74,64.96,64.6,64.96,68000.0,34.816,34.9343,34.7407,34.9343,68000.0
2010-01-21 10:05:00,64.94,65.0,64.76,64.79,60000.0,34.9236,34.9558,34.8268,34.8429,60000.0
2010-01-21 10:10:00,64.79,64.91,64.6,64.65,67000.0,34.8429,34.9074,34.7407,34.7676,67000.0
2010-01-21 10:15:00,64.69,64.69,64.28,64.4,140000.0,34.7891,34.7891,34.5686,34.6332,140000.0
2010-01-21 10:20:00,64.39,64.42,63.59,63.62,205500.0,34.6278,34.6439,34.1976,34.2137,205500.0
2010-01-21 10:25:00,63.56,63.75,63.13,63.13,283500.0,34.1814,34.2836,33.9502,33.9502,283500.0
2010-01-21 10:30:00,63.13,63.21,62.64,62.78,276000.0,33.9502,33.9932,33.6867,33.762,276000.0
2010-01-21 10:35:00,62.78,63.17,62.77,63.09,166500.0,33.762,33.9717,33.7566,33.9287,166500.0
2010-01-21 10:40:00,63.07,63.13,62.95,63.02,71500.0,33.9179,33.9502,33.8534,33.891,71500.0
2010-01-21 10:45:00,63.02,63.16,62.93,63.0,151500.0,33.891,33.9663,33.8426,33.8803,151500.0
2010-01-21 10:50:00,63.0,63.07,62.61,62.8,116000.0,33.8803,33.9179,33.6705,33.7727,116000.0
2010-01-21 10:55:00,62.82,62.88,62.74,62.78,46000.0,33.7835,33.8157,33.7405,33.762,46000.0
2010-01-21 11:00:00,62.73,62.97,62.73,62.95,86000.0,33.7351,33.8641,33.7351,33.8534,86000.0
2010-01-21 11:05:00,62.9,62.97,62.45,62.68,162000.0,33.8265,33.8641,33.5845,33.7082,162000.0
2010-01-21 11:10:00,62.68,62.76,62.6,62.65,91500.0,33.7082,33.7512,33.6652,33.6921,91500.0
2010-01-21 11:15:00,62.66,62.78,62.66,62.76,64000.0,33.6974,33.762,33.6974,33.7512,64000.0
2010-01-21 11:20:00,62.71,63.07,62.71,63.04,76000.0,33.7243,33.9179,33.7243,33.9018,76000.0
2010-01-21 11:25:00,63.04,63.05,62.85,62.92,25000.0,33.9018,33.9072,33.7996,33.8373,25000.0
2010-01-21 11:30:00,62.9,63.04,62.73,62.8,75000.0,33.8265,33.9018,33.7351,33.7727,75000.0
2010-01-21 11:35:00,62.79,62.8,62.2,62.4,140500.0,33.7673,33.7727,33.4501,33.5576,140500.0
2010-01-21 11:40:00,62.39,62.58,62.04,62.04,118000.0,33.5522,33.6544,33.364,33.364,118000.0
2010-01-21 11:45:00,62.06,62.37,61.73,61.77,245000.0,33.3748,33.5415,33.1973,33.2188,245000.0
2010-01-21 11:50:00,61.78,62.08,61.73,61.86,134000.0,33.2242,33.3855,33.1973,33.2672,134000.0
2010-01-21 11:55:00,61.81,61.88,61.38,61.42,117500.0,33.2403,33.278,33.0091,33.0306,117500.0
2010-01-21 12:00:00,61.45,61.7,61.25,61.63,135000.0,33.0467,33.1812,32.9392,33.1435,135000.0
2010-01-21 12:05:00,61.64,61.78,61.6,61.64,121500.0,33.1489,33.2242,33.1274,33.1489,121500.0
2010-01-21 12:10:00,61.65,62.0,61.65,61.92,83000.0,33.1543,33.3425,33.1543,33.2995,83000.0
2010-01-21 12:15:00,61.96,62.05,61.9,61.93,92000.0,33.321,33.3694,33.2887,33.3049,92000.0
2010-01-21 12:20:00,61.94,62.0,61.74,61.75,92000.0,33.3102,33.3425,33.2027,33.2081,92000.0
2010-01-21 12:25:00,61.82,61.92,61.54,61.76,163000.0,33.2457,33.2995,33.0951,33.2134,163000.0
2010-01-21 12:30:00,61.8,61.93,61.73,61.82,99500.0,33.2349,33.3049,33.1973,33.2457,99500.0
2010-01-21 12:35:00,61.84,62.09,61.83,61.97,49500.0,33.2565,33.3909,33.2511,33.3264,49500.0
2010-01-21 12:40:00,61.94,62.12,61.87,62.12,13500.0,33.3102,33.407,33.2726,33.407,13500.0
2010-01-21 12:45:00,62.12,62.12,61.86,61.95,58000.0,33.407,33.407,33.2672,33.3156,58000.0
2010-01-21 12:50:00,61.96,61.97,61.86,61.92,51500.0,33.321,33.3264,33.2672,33.2995,51500.0
2010-01-21 12:55:00,61.92,61.92,61.72,61.72,112500.0,33.2995,33.2995,33.1919,33.1919,112500.0
2010-01-21 13:00:00,61.72,61.72,61.48,61.64,117000.0,33.1919,33.1919,33.0629,33.1489,117000.0
2010-01-21 13:05:00,61.6,61.61,61.4,61.45,81500.0,33.1274,33.1328,33.0198,33.0467,81500.0
2010-01-21 13:10:00,61.48,61.52,61.43,61.47,58000.0,33.0629,33.0844,33.036,33.0575,58000.0
2010-01-21 13:15:00,61.49,61.62,61.49,61.61,29500.0,33.0682,33.1381,33.0682,33.1328,29500.0
2010-01-21 13:20:00,61.6,61.9,61.6,61.9,45000.0,33.1274,33.2887,33.1274,33.2887,45000.0
2010-01-21 13:25:00,61.9,61.9,61.71,61.78,37500.0,33.2887,33.2887,33.1865,33.2242,37500.0
2010-01-21 13:30:00,61.84,61.96,61.74,61.92,54500.0,33.2565,33.321,33.2027,33.2995,54500.0
2010-01-21 13:35:00,61.89,61.91,61.8,61.85,81500.0,33.2833,33.2941,33.2349,33.2618,81500.0
2010-01-21 13:40:00,61.81,62.0,61.7,61.9,242500.0,33.2403,33.3425,33.1812,33.2887,242500.0
2010-01-21 13:45:00,61.97,61.97,61.68,61.77,83000.0,33.3264,33.3264,33.1704,33.2188,83000.0
2010-01-21 13:50:00,61.8,61.87,61.73,61.78,74000.0,33.2349,33.2726,33.1973,33.2242,74000.0
2010-01-21 13:55:00,61.76,62.07,61.76,62.03,22000.0,33.2134,33.3801,33.2134,33.3586,22000.0
2010-01-21 14:00:00,62.0,62.23,61.17,62.17,128000.0,33.3425,33.4662,32.8961,33.4339,128000.0
2010-01-21 14:05:00,62.12,62.68,62.09,62.48,92000.0,33.407,33.7082,33.3909,33.6006,92000.0
2010-01-21 14:10:00,62.43,62.8,62.43,62.8,119000.0,33.5737,33.7727,33.5737,33.7727,119000.0
2010-01-21 14:15:00,62.77,63.19,62.74,63.03,210000.0,33.7566,33.9825,33.7405,33.8964,210000.0
2010-01-21 14:20:00,63.07,63.07,62.77,63.0,126000.0,33.9179,33.9179,33.7566,33.8803,126000.0
2010-01-21 14:25:00,63.0,63.24,62.87,63.23,146000.0,33.8803,34.0093,33.8104,34.004,146000.0
2010-01-21 14:30:00,63.22,63.53,63.22,63.5,163500.0,33.9986,34.1653,33.9986,34.1492,163500.0
2010-01-21 14:35:00,63.49,63.74,63.42,63.49,135500.0,34.1438,34.2782,34.1062,34.1438,135500.0
2010-01-21 14:40:00,63.48,63.69,63.32,63.46,109500.0,34.1384,34.2514,34.0524,34.1277,109500.0
2010-01-21 14:45:00,63.49,63.49,63.18,63.2,68500.0,34.1438,34.1438,33.9771,33.9878,68500.0
2010-01-21 14:50:00,63.2,63.26,62.86,62.92,65500.0,33.9878,34.0201,33.805,33.8373,65500.0
2010-01-21 14:55:00,62.93,63.11,62.93,62.95,55500.0,33.8426,33.9394,33.8426,33.8534,55500.0
2010-01-21 15:00:00,62.95,62.95,62.61,62.65,89000.0,33.8534,33.8534,33.6705,33.6921,89000.0
2010-01-21 15:05:00,62.69,62.82,62.45,62.66,103000.0,33.7136,33.7835,33.5845,33.6974,103000.0
2010-01-21 15:10:00,62.66,62.7,62.5,62.54,130500.0,33.6974,33.7189,33.6114,33.6329,130500.0
2010-01-21 15:15:00,62.58,62.6,62.36,62.48,90000.0,33.6544,33.6652,33.5361,33.6006,90000.0
2010-01-21 15:20:00,62.51,62.56,62.27,62.38,89000.0,33.6168,33.6437,33.4877,33.5469,89000.0
2010-01-21 15:25:00,62.38,62.42,62.0,62.08,247000.0,33.5469,33.5684,33.3425,33.3855,247000.0
2010-01-21 15:30:00,62.09,62.39,62.09,62.27,110500.0,33.3909,33.5522,33.3909,33.4877,110500.0
2010-01-21 15:35:00,62.24,62.25,61.93,61.97,197500.0,33.4716,33.4769,33.3049,33.3264,197500.0
2010-01-21 15:40:00,61.97,62.31,61.93,62.27,228500.0,33.3264,33.5092,33.3049,33.4877,228500.0
2010-01-21 15:45:00,62.28,62.5,62.12,62.14,128500.0,33.4931,33.6114,33.407,33.4178,128500.0
2010-01-21 15:50:00,62.18,62.26,62.06,62.12,190000.0,33.4393,33.4823,33.3748,33.407,190000.0
2010-01-21 15:55:00,62.15,62.47,62.15,62.19,330000.0,33.4232,33.5953,33.4232,33.4447,330000.0
2010-01-22 09:30:00,61.63,62.18,61.63,62.13,136500.0,33.1435,33.4393,33.1435,33.4124,136500.0
2010-01-22 09:35:00,62.03,63.05,62.03,63.04,122500.0,33.3586,33.9072,33.3586,33.9018,122500.0
2010-01-22 09:40:00,63.01,63.13,62.27,62.27,166500.0,33.8857,33.9502,33.4877,33.4877,166500.0
2010-01-22 09:45:00,62.28,62.39,62.15,62.29,83000.0,33.4931,33.5522,33.4232,33.4985,83000.0
2010-01-22 09:50:00,62.25,62.32,62.1,62.18,31500.0,33.4769,33.5146,33.3963,33.4393,31500.0
2010-01-22 09:55:00,62.19,62.57,62.19,62.34,36000.0,33.4447,33.649,33.4447,33.5253,36000.0
2010-01-22 10:00:00,62.43,62.48,62.1,62.1,29500.0,33.5737,33.6006,33.3963,33.3963,29500.0
2010-01-22 10:05:00,62.11,62.28,61.81,61.81,71500.0,33.4017,33.4931,33.2403,33.2403,71500.0
2010-01-22 10:10:00,61.86,62.14,61.83,62.11,87000.0,33.2672,33.4178,33.2511,33.4017,87000.0
2010-01-22 10:15:00,62.08,62.15,61.94,62.09,88000.0,33.3855,33.4232,33.3102,33.3909,88000.0
2010-01-22 10:20:00,62.2,62.43,62.1,62.42,92000.0,33.4501,33.5737,33.3963,33.5684,92000.0
2010-01-22 10:25:00,62.35,62.82,62.35,62.82,24500.0,33.5307,33.7835,33.5307,33.7835,24500.0
2010-01-22 10:30:00,62.85,63.0,62.57,62.6,46500.0,33.7996,33.8803,33.649,33.6652,46500.0
2010-01-22 10:35:00,62.7,62.95,62.66,62.74,36000.0,33.7189,33.8534,33.6974,33.7405,36000.0
2010-01-22 10:40:00,62.76,62.97,62.76,62.84,30500.0,33.7512,33.8641,33.7512,33.7942,30500.0
2010-01-22 10:45:00,62.78,62.97,62.72,62.86,36500.0,33.762,33.8641,33.7297,33.805,36500.0
2010-01-22 10:50:00,62.9,63.2,62.9,63.13,50000.0,33.8265,33.9878,33.8265,33.9502,50000.0
2010-01-22 10:55:00,63.14,63.4,63.04,63.23,83500.0,33.9556,34.0954,33.9018,34.004,83500.0
2010-01-22 11:00:00,63.37,63.58,63.28,63.48,86000.0,34.0793,34.1922,34.0309,34.1384,86000.0
2010-01-22 11:05:00,63.51,63.59,63.25,63.32,66500.0,34.1546,34.1976,34.0147,34.0524,66500.0
2010-01-22 11:10:00,63.21,63.21,63.12,63.18,22000.0,33.9932,33.9932,33.9448,33.9771,22000.0
2010-01-22 11:15:00,63.18,63.27,63.1,63.27,46500.0,33.9771,34.0255,33.9341,34.0255,46500.0
2010-01-22 11:20:00,63.27,63.27,62.85,62.86,36000.0,34.0255,34.0255,33.7996,33.805,36000.0
2010-01-22 11:25:00,62.82,63.0,62.78,62.86,29000.0,33.7835,33.8803,33.762,33.805,29000.0
2010-01-22 11:30:00,62.82,62.9,62.8,62.9,20500.0,33.7835,33.8265,33.7727,33.8265,20500.0
2010-01-22 11:35:00,62.96,62.96,62.68,62.68,22500.0,33.8588,33.8588,33.7082,33.7082,22500.0
2010-01-22 11:40:00,62.71,63.5,62.62,63.16,205000.0,33.7243,34.1492,33.6759,33.9663,205000.0
2010-01-22 11:45:00,63.1,63.31,62.99,63.18,106000.0,33.9341,34.047,33.8749,33.9771,106000.0
2010-01-22 11:50:00,63.16,63.31,63.11,63.15,25500.0,33.9663,34.047,33.9394,33.9609,25500.0
2010-01-22 11:55:00,63.1,63.21,62.96,62.99,63500.0,33.9341,33.9932,33.8588,33.8749,63500.0
2010-01-22 12:00:00,62.99,63.09,62.92,63.08,19500.0,33.8749,33.9287,33.8373,33.9233,19500.0
2010-01-22 12:05:00,63.08,63.24,63.04,63.04,45000.0,33.9233,34.0093,33.9018,33.9018,45000.0
2010-01-22 12:10:00,63.01,63.01,62.85,62.92,15500.0,33.8857,33.8857,33.7996,33.8373,15500.0
2010-01-22 12:15:00,62.91,63.07,62.86,63.04,22500.0,33.8319,33.9179,33.805,33.9018,22500.0
2010-01-22 12:20:00,63.07,63.07,62.98,63.02,46500.0,33.9179,33.9179,33.8695,33.891,46500.0
2010-01-22 12:25:00,62.99,63.08,62.97,63.08,31000.0,33.8749,33.9233,33.8641,33.9233,31000.0
2010-01-22 12:30:00,63.13,63.15,63.09,63.14,18500.0,33.9502,33.9609,33.9287,33.9556,18500.0
2010-01-22 12:35:00,63.17,63.23,63.16,63.2,36500.0,33.9717,34.004,33.9663,33.9878,36500.0
2010-01-22 12:40:00,63.2,63.23,63.17,63.18,15000.0,33.9878,34.004,33.9717,33.9771,15000.0
2010-01-22 12:45:00,63.16,63.27,63.16,63.25,65500.0,33.9663,34.0255,33.9663,34.0147,65500.0
2010-01-22 12:50:00,63.29,63.32,63.23,63.3,74000.0,34.0362,34.0524,34.004,34.0416,74000.0
2010-01-22 12:55:00,63.27,63.33,63.2,63.27,55500.0,34.0255,34.0578,33.9878,34.0255,55500.0
2010-01-22 13:00:00,63.28,63.38,63.26,63.32,120500.0,34.0309,34.0846,34.0201,34.0524,120500.0
2010-01-22 13:05:00,63.32,63.47,63.32,63.34,36000.0,34.0524,34.133,34.0524,34.0631,36000.0
2010-01-22 13:10:00,63.34,63.4,63.3,63.3,30000.0,34.0631,34.0954,34.0416,34.0416,30000.0
2010-01-22 13:15:00,63.3,63.48,63.3,63.48,46500.0,34.0416,34.1384,34.0416,34.1384,46500.0
2010-01-22 13:20:00,63.51,63.54,63.47,63.5,72000.0,34.1546,34.1707,34.133,34.1492,72000.0
2010-01-22 13:25:00,63.5,63.5,63.41,63.47,75000.0,34.1492,34.1492,34.1008,34.133,75000.0
2010-01-22 13:30:00,63.41,63.47,63.41,63.44,58500.0,34.1008,34.133,34.1008,34.1169,58500.0
2010-01-22 13:35:00,63.47,63.5,63.29,63.29,28500.0,34.133,34.1492,34.0362,34.0362,28500.0
2010-01-22 13:40:00,63.26,63.45,63.26,63.45,58000.0,34.0201,34.1223,34.0201,34.1223,58000.0
2010-01-22 13:45:00,63.41,63.45,63.38,63.42,17500.0,34.1008,34.1223,34.0846,34.1062,17500.0
2010-01-22 13:50:00,63.42,63.47,63.34,63.39,93000.0,34.1062,34.133,34.0631,34.09,93000.0
2010-01-22 13:55:00,63.35,63.5,63.35,63.42,41500.0,34.0685,34.1492,34.0685,34.1062,41500.0
2010-01-22 14:00:00,63.46,63.53,63.34,63.36,34500.0,34.1277,34.1653,34.0631,34.0739,34500.0
2010-01-22 14:05:00,63.35,63.46,63.3,63.4,27500.0,34.0685,34.1277,34.0416,34.0954,27500.0
2010-01-22 14:10:00,63.4,63.47,63.37,63.43,99500.0,34.0954,34.133,34.0793,34.1115,99500.0
2010-01-22 14:15:00,63.48,63.51,63.39,63.44,48000.0,34.1384,34.1546,34.09,34.1169,48000.0
2010-01-22 14:20:00,63.46,63.5,63.38,63.46,77500.0,34.1277,34.1492,34.0846,34.1277,77500.0
2010-01-22 14:25:00,63.44,63.49,63.37,63.45,71500.0,34.1169,34.1438,34.0793,34.1223,71500.0
2010-01-22 14:30:00,63.43,63.55,63.38,63.55,57500.0,34.1115,34.1761,34.0846,34.1761,57500.0
2010-01-22 14:35:00,63.57,63.6,63.5,63.54,119500.0,34.1868,34.203,34.1492,34.1707,119500.0
2010-01-22 14:40:00,63.53,63.55,63.34,63.44,102000.0,34.1653,34.1761,34.0631,34.1169,102000.0
2010-01-22 14:45:00,63.45,63.52,63.4,63.4,21000.0,34.1223,34.1599,34.0954,34.0954,21000.0
2010-01-22 14:50:00,63.41,63.52,63.38,63.4,70500.0,34.1008,34.1599,34.0846,34.0954,70500.0
2010-01-22 14:55:00,63.4,63.44,62.9,62.95,60500.0,34.0954,34.1169,33.8265,33.8534,60500.0
2010-01-22 15:00:00,62.9,63.14,62.76,63.06,87000.0,33.8265,33.9556,33.7512,33.9125,87000.0
2010-01-22 15:05:00,63.1,63.24,63.07,63.2,96000.0,33.9341,34.0093,33.9179,33.9878,96000.0
2010-01-22 15:10:00,63.2,63.31,63.17,63.3,70000.0,33.9878,34.047,33.9717,34.0416,70000.0
2010-01-22 15:15:00,63.22,63.22,63.0,63.07,60500.0,33.9986,33.9986,33.8803,33.9179,60500.0
2010-01-22 15:20:00,63.07,63.1,62.95,63.01,76000.0,33.9179,33.9341,33.8534,33.8857,76000.0
2010-01-22 15:25:00,63.0,63.01,62.83,62.95,78000.0,33.8803,33.8857,33.7889,33.8534,78000.0
2010-01-22 15:30:00,62.93,63.04,62.7,62.82,101000.0,33.8426,33.9018,33.7189,33.7835,101000.0
2010-01-22 15:35:00,62.8,62.81,62.6,62.67,85000.0,33.7727,33.7781,33.6652,33.7028,85000.0
2010-01-22 15:40:00,62.64,62.8,62.6,62.63,95500.0,33.6867,33.7727,33.6652,33.6813,95500.0
2010-01-22 15:45:00,62.63,62.7,62.4,62.44,140000.0,33.6813,33.7189,33.5576,33.5791,140000.0
2010-01-22 15:50:00,62.44,62.95,62.42,62.9,173000.0,33.5791,33.8534,33.5684,33.8265,173000.0
2010-01-22 15:55:00,62.93,63.04,62.33,62.42,444000.0,33.8426,33.9018,33.52,33.5684,444000.0
2010-01-25 09:30:00,63.2,63.53,63.0,63.53,195500.0,33.9878,34.1653,33.8803,34.1653,195500.0
2010-01-25 09:35:00,63.58,63.61,63.24,63.28,34500.0,34.1922,34.2083,34.0093,34.0309,34500.0
2010-01-25 09:40:00,63.29,63.6,63.15,63.3,46500.0,34.0362,34.203,33.9609,34.0416,46500.0
2010-01-25 09:45:00,63.37,63.45,63.3,63.32,78500.0,34.0793,34.1223,34.0416,34.0524,78500.0
2010-01-25 09:50:00,63.32,63.46,63.24,63.46,30500.0,34.0524,34.1277,34.0093,34.1277,30500.0
2010-01-25 09:55:00,63.4,63.5,63.32,63.39,18000.0,34.0954,34.1492,34.0524,34.09,18000.0
2010-01-25 10:00:00,63.31,63.5,63.22,63.22,129000.0,34.047,34.1492,33.9986,33.9986,129000.0
2010-01-25 10:05:00,63.26,63.29,63.1,63.2,87000.0,34.0201,34.0362,33.9341,33.9878,87000.0
2010-01-25 10:10:00,63.13,63.26,63.03,63.08,27500.0,33.9502,34.0201,33.8964,33.9233,27500.0
2010-01-25 10:15:00,63.02,63.17,62.94,63.16,13500.0,33.891,33.9717,33.848,33.9663,13500.0
2010-01-25 10:20:00,63.19,63.26,63.1,63.19,32000.0,33.9825,34.0201,33.9341,33.9825,32000.0
2010-01-25 10:25:00,63.21,63.3,63.15,63.2,15500.0,33.9932,34.0416,33.9609,33.9878,15500.0
2010-01-25 10:30:00,63.17,63.21,62.66,62.8,49000.0,33.9717,33.9932,33.6974,33.7727,49000.0
2010-01-25 10:35:00,62.8,62.8,62.46,62.7,118000.0,33.7727,33.7727,33.5899,33.7189,118000.0
2010-01-25 10:40:00,62.58,62.7,62.26,62.7,122000.0,33.6544,33.7189,33.4823,33.7189,122000.0
2010-01-25 10:45:00,62.71,62.73,62.59,62.68,20000.0,33.7243,33.7351,33.6598,33.7082,20000.0
2010-01-25 10:50:00,62.65,62.8,62.6,62.74,18500.0,33.6921,33.7727,33.6652,33.7405,18500.0
2010-01-25 10:55:00,62.8,62.8,62.48,62.55,16500.0,33.7727,33.7727,33.6006,33.6383,16500.0
2010-01-25 11:00:00,62.49,62.56,62.44,62.5,21500.0,33.606,33.6437,33.5791,33.6114,21500.0
2010-01-25 11:05:00,62.44,62.47,62.27,62.29,64000.0,33.5791,33.5953,33.4877,33.4985,64000.0
2010-01-25 11:10:00,62.26,62.37,62.13,62.18,56000.0,33.4823,33.5415,33.4124,33.4393,56000.0
2010-01-25 11:15:00,62.21,62.31,62.16,62.3,40500.0,33.4554,33.5092,33.4285,33.5038,40500.0
2010-01-25 11:20:00,62.23,62.27,62.18,62.26,15000.0,33.4662,33.4877,33.4393,33.4823,15000.0
2010-01-25 11:25:00,62.17,62.22,62.07,62.14,40000.0,33.4339,33.4608,33.3801,33.4178,40000.0
2010-01-25 11:30:00,62.15,62.27,62.09,62.27,13000.0,33.4232,33.4877,33.3909,33.4877,13000.0
2010-01-25 11:35:00,62.25,62.25,61.75,61.75,71500.0,33.4769,33.4769,33.2081,33.2081,71500.0
2010-01-25 11:40:00,61.8,61.83,61.55,61.55,66500.0,33.2349,33.2511,33.1005,33.1005,66500.0
2010-01-25 11:45:00,61.54,61.71,61.54,61.66,36000.0,33.0951,33.1865,33.0951,33.1597,36000.0
2010-01-25 11:50:00,61.72,61.96,61.72,61.9,26500.0,33.1919,33.321,33.1919,33.2887,26500.0
2010-01-25 11:55:00,61.92,61.97,61.88,61.89,28500.0,33.2995,33.3264,33.278,33.2833,28500.0
2010-01-25 12:00:00,61.88,61.91,61.75,61.75,30500.0,33.278,33.2941,33.2081,33.2081,30500.0
2010-01-25 12:05:00,61.79,62.23,61.78,62.2,88500.0,33.2296,33.4662,33.2242,33.4501,88500.0
2010-01-25 12:10:00,62.2,62.25,62.11,62.11,39000.0,33.4501,33.4769,33.4017,33.4017,39000.0
2010-01-25 12:15:00,62.05,62.07,61.8,61.87,18000.0,33.3694,33.3801,33.2349,33.2726,18000.0
2010-01-25 12:20:00,61.89,62.1,61.89,62.06,25000.0,33.2833,33.3963,33.2833,33.3748,25000.0
2010-01-25 12:25:00,62.09,62.14,61.91,61.91,16500.0,33.3909,33.4178,33.2941,33.2941,16500.0
2010-01-25 12:30:00,61.89,61.98,61.83,61.96,11500.0,33.2833,33.3317,33.2511,33.321,11500.0
2010-01-25 12:35:00,61.97,62.08,61.96,62.07,17500.0,33.3264,33.3855,33.321,33.3801,17500.0
2010-01-25 12:40:00,61.96,62.0,61.9,61.92,14000.0,33.321,33.3425,33.2887,33.2995,14000.0
2010-01-25 12:45:00,61.91,61.98,61.8,61.85,36500.0,33.2941,33.3317,33.2349,33.2618,36500.0
2010-01-25 12:50:00,61.85,61.99,61.81,61.93,40000.0,33.2618,33.3371,33.2403,33.3049,40000.0
2010-01-25 12:55:00,61.94,62.05,61.94,61.98,11000.0,33.3102,33.3694,33.3102,33.3317,11000.0
2010-01-25 13:00:00,61.97,61.97,61.84,61.85,14000.0,33.3264,33.3264,33.2565,33.2618,14000.0
2010-01-25 13:05:00,61.85,61.86,61.64,61.69,27500.0,33.2618,33.2672,33.1489,33.1758,27500.0
2010-01-25 13:10:00,61.73,61.74,61.6,61.7,19500.0,33.1973,33.2027,33.1274,33.1812,19500.0
2010-01-25 13:15:00,61.7,61.81,61.67,61.81,13500.0,33.1812,33.2403,33.165,33.2403,13500.0
2010-01-25 13:20:00,61.81,61.85,61.67,61.85,10500.0,33.2403,33.2618,33.165,33.2618,10500.0
2010-01-25 13:25:00,61.87,61.99,61.86,61.93,23000.0,33.2726,33.3371,33.2672,33.3049,23000.0
2010-01-25 13:30:00,61.96,61.96,61.74,61.74,13500.0,33.321,33.321,33.2027,33.2027,13500.0
2010-01-25 13:35:00,61.77,61.87,61.73,61.84,26000.0,33.2188,33.2726,33.1973,33.2565,26000.0
2010-01-25 13:40:00,61.83,61.94,61.72,61.85,40000.0,33.2511,33.3102,33.1919,33.2618,40000.0
2010-01-25 13:45:00,61.84,61.86,61.74,61.76,27500.0,33.2565,33.2672,33.2027,33.2134,27500.0
2010-01-25 13:50:00,61.79,61.79,61.64,61.68,32000.0,33.2296,33.2296,33.1489,33.1704,32000.0
2010-01-25 13:55:00,61.69,61.74,61.54,61.56,27000.0,33.1758,33.2027,33.0951,33.1059,27000.0
2010-01-25 14:00:00,61.59,61.65,61.51,61.52,54000.0,33.122,33.1543,33.079,33.0844,54000.0
2010-01-25 14:05:00,61.56,61.62,61.51,61.57,40500.0,33.1059,33.1381,33.079,33.1113,40500.0
2010-01-25 14:10:00,61.56,61.64,61.56,61.57,30000.0,33.1059,33.1489,33.1059,33.1113,30000.0
2010-01-25 14:15:00,61.55,61.55,61.42,61.49,27000.0,33.1005,33.1005,33.0306,33.0682,27000.0
2010-01-25 14:20:00,61.51,61.54,61.44,61.51,21500.0,33.079,33.0951,33.0413,33.079,21500.0
2010-01-25 14:25:00,61.52,61.66,61.5,61.66,40500.0,33.0844,33.1597,33.0736,33.1597,40500.0
2010-01-25 14:30:00,61.64,61.67,61.56,61.6,20500.0,33.1489,33.165,33.1059,33.1274,20500.0
2010-01-25 14:35:00,61.6,61.61,61.44,61.52,59500.0,33.1274,33.1328,33.0413,33.0844,59500.0
2010-01-25 14:40:00,61.54,61.63,61.53,61.63,26500.0,33.0951,33.1435,33.0897,33.1435,26500.0
2010-01-25 14:45:00,61.64,61.73,61.59,61.66,20500.0,33.1489,33.1973,33.122,33.1597,20500.0
2010-01-25 14:50:00,61.68,61.93,61.68,61.82,62000.0,33.1704,33.3049,33.1704,33.2457,62000.0
2010-01-25 14:55:00,61.82,61.97,61.79,61.95,30500.0,33.2457,33.3264,33.2296,33.3156,30500.0
2010-01-25 15:00:00,61.99,62.0,61.74,61.8,46000.0,33.3371,33.3425,33.2027,33.2349,46000.0
2010-01-25 15:05:00,61.8,61.84,61.72,61.75,30500.0,33.2349,33.2565,33.1919,33.2081,30500.0
2010-01-25 15:10:00,61.74,61.77,61.67,61.73,57000.0,33.2027,33.2188,33.165,33.1973,57000.0
2010-01-25 15:15:00,61.74,61.74,61.64,61.68,32000.0,33.2027,33.2027,33.1489,33.1704,32000.0
2010-01-25 15:20:00,61.67,61.73,61.64,61.67,25000.0,33.165,33.1973,33.1489,33.165,25000.0
2010-01-25 15:25:00,61.69,61.71,61.57,61.63,41000.0,33.1758,33.1865,33.1113,33.1435,41000.0
2010-01-25 15:30:00,61.67,61.75,61.56,61.56,52000.0,33.165,33.2081,33.1059,33.1059,52000.0
2010-01-25 15:35:00,61.6,61.82,61.56,61.73,51000.0,33.1274,33.2457,33.1059,33.1973,51000.0
2010-01-25 15:40:00,61.74,61.74,61.5,61.53,79000.0,33.2027,33.2027,33.0736,33.0897,79000.0
2010-01-25 15:45:00,61.54,61.65,61.44,61.49,78500.0,33.0951,33.1543,33.0413,33.0682,78500.0
2010-01-25 15:50:00,61.53,61.57,61.31,61.35,135000.0,33.0897,33.1113,32.9714,32.9929,135000.0
2010-01-25 15:55:00,61.37,61.57,61.32,61.4,141000.0,33.0037,33.1113,32.9768,33.0198,141000.0
2010-01-26 09:30:00,60.26,60.32,58.97,59.94,390000.0,32.4068,32.439,31.713,32.2347,390000.0
2010-01-26 09:35:00,59.97,60.0,59.71,60.0,132000.0,32.2508,32.2669,32.111,32.2669,132000.0
2010-01-26 09:40:00,60.0,60.0,59.47,59.84,85000.0,32.2669,32.2669,31.9819,32.1809,85000.0
2010-01-26 09:45:00,59.78,59.88,59.39,59.45,89500.0,32.1486,32.2024,31.9389,31.9712,89500.0
2010-01-26 09:50:00,59.45,59.53,59.18,59.32,118500.0,31.9712,32.0142,31.826,31.9012,118500.0
2010-01-26 09:55:00,59.39,59.59,59.35,59.56,61500.0,31.9389,32.0464,31.9174,32.0303,61500.0
2010-01-26 10:00:00,59.56,59.6,59.18,59.4,104000.0,32.0303,32.0518,31.826,31.9443,104000.0
2010-01-26 10:05:00,59.39,59.87,59.31,59.72,115500.0,31.9389,32.197,31.8959,32.1164,115500.0
2010-01-26 10:10:00,59.73,60.13,59.69,59.88,124000.0,32.1217,32.3368,32.1002,32.2024,124000.0
2010-01-26 10:15:00,59.91,60.0,59.87,59.92,75000.0,32.2185,32.2669,32.197,32.2239,75000.0
2010-01-26 10:20:00,59.87,59.99,59.87,59.98,22500.0,32.197,32.2616,32.197,32.2562,22500.0
2010-01-26 10:25:00,59.94,60.01,59.75,59.78,104500.0,32.2347,32.2723,32.1325,32.1486,104500.0
2010-01-26 10:30:00,59.75,59.87,59.66,59.87,130000.0,32.1325,32.197,32.0841,32.197,130000.0
2010-01-26 10:35:00,59.91,59.98,59.89,59.98,28000.0,32.2185,32.2562,32.2078,32.2562,28000.0
2010-01-26 10:40:00,59.98,60.2,59.96,60.12,129000.0,32.2562,32.3745,32.2454,32.3315,129000.0
2010-01-26 10:45:00,60.12,60.14,59.73,59.81,63000.0,32.3315,32.3422,32.1217,32.1648,63000.0
2010-01-26 10:50:00,59.79,59.98,59.72,59.77,30000.0,32.154,32.2562,32.1164,32.1432,30000.0
2010-01-26 10:55:00,59.75,59.9,59.75,59.81,40500.0,32.1325,32.2132,32.1325,32.1648,40500.0
2010-01-26 11:00:00,59.81,59.82,59.71,59.78,38500.0,32.1648,32.1701,32.111,32.1486,38500.0
2010-01-26 11:05:00,59.72,59.88,59.66,59.78,25500.0,32.1164,32.2024,32.0841,32.1486,25500.0
2010-01-26 11:10:00,59.77,59.77,59.62,59.62,11500.0,32.1432,32.1432,32.0626,32.0626,11500.0
2010-01-26 11:15:00,59.67,59.8,59.66,59.77,45500.0,32.0895,32.1594,32.0841,32.1432,45500.0
2010-01-26 11:20:00,59.79,59.88,59.77,59.85,38500.0,32.154,32.2024,32.1432,32.1863,38500.0
2010-01-26 11:25:00,59.88,59.96,59.8,59.86,18000.0,32.2024,32.2454,32.1594,32.1916,18000.0
2010-01-26 11:30:00,59.91,59.91,59.81,59.86,17000.0,32.2185,32.2185,32.1648,32.1916,17000.0
2010-01-26 11:35:00,59.89,60.0,59.85,59.99,105500.0,32.2078,32.2669,32.1863,32.2616,105500.0
2010-01-26 11:40:00,60.0,60.0,59.91,59.95,28500.0,32.2669,32.2669,32.2185,32.24,28500.0
2010-01-26 11:45:00,59.98,60.09,59.97,60.05,86500.0,32.2562,32.3153,32.2508,32.2938,86500.0
2010-01-26 11:50:00,60.08,60.1,59.96,59.99,27500.0,32.31,32.3207,32.2454,32.2616,27500.0
2010-01-26 11:55:00,59.99,60.01,59.93,60.01,11500.0,32.2616,32.2723,32.2293,32.2723,11500.0
2010-01-26 12:00:00,59.97,60.05,59.91,59.91,18500.0,32.2508,32.2938,32.2185,32.2185,18500.0
2010-01-26 12:05:00,59.94,60.06,59.91,60.02,28500.0,32.2347,32.2992,32.2185,32.2777,28500.0
2010-01-26 12:10:00,60.05,60.07,59.99,59.99,26000.0,32.2938,32.3046,32.2616,32.2616,26000.0
2010-01-26 12:15:00,59.99,60.07,59.93,60.02,17500.0,32.2616,32.3046,32.2293,32.2777,17500.0
2010-01-26 12:20:00,60.04,60.11,60.0,60.08,10500.0,32.2884,32.3261,32.2669,32.31,10500.0
2010-01-26 12:25:00,60.06,60.11,59.93,60.0,38000.0,32.2992,32.3261,32.2293,32.2669,38000.0
2010-01-26 12:30:00,60.0,60.02,59.82,59.82,34500.0,32.2669,32.2777,32.1701,32.1701,34500.0
2010-01-26 12:35:00,59.83,59.83,59.67,59.67,36000.0,32.1755,32.1755,32.0895,32.0895,36000.0
2010-01-26 12:40:00,59.69,59.91,59.69,59.86,18500.0,32.1002,32.2185,32.1002,32.1916,18500.0
2010-01-26 12:45:00,59.82,59.9,59.82,59.83,9500.0,32.1701,32.2132,32.1701,32.1755,9500.0
2010-01-26 12:50:00,59.88,59.88,59.78,59.83,8000.0,32.2024,32.2024,32.1486,32.1755,8000.0
2010-01-26 12:55:00,59.83,59.91,59.79,59.89,15000.0,32.1755,32.2185,32.154,32.2078,15000.0
2010-01-26 13:00:00,59.86,59.86,59.72,59.72,13000.0,32.1916,32.1916,32.1164,32.1164,13000.0
2010-01-26 13:05:00,59.76,59.77,59.65,59.68,26000.0,32.1379,32.1432,32.0787,32.0948,26000.0
2010-01-26 13:10:00,59.65,59.65,59.44,59.49,50500.0,32.0787,32.0787,31.9658,31.9927,50500.0
2010-01-26 13:15:00,59.47,59.47,59.18,59.19,66000.0,31.9819,31.9819,31.826,31.8313,66000.0
2010-01-26 13:20:00,59.26,59.26,58.8,58.8,160500.0,31.869,31.869,31.6216,31.6216,160500.0
2010-01-26 13:25:00,58.83,58.88,58.42,58.5,212000.0,31.6377,31.6646,31.4172,31.4603,212000.0
2010-01-26 13:30:00,58.46,58.6,58.07,58.21,248500.0,31.4388,31.514,31.229,31.3043,248500.0
2010-01-26 13:35:00,58.2,58.49,58.19,58.29,167500.0,31.2989,31.4549,31.2935,31.3473,167500.0
2010-01-26 13:40:00,58.29,58.29,57.94,58.08,146000.0,31.3473,31.3473,31.1591,31.2344,146000.0
2010-01-26 13:45:00,58.04,58.28,57.96,58.15,128000.0,31.2129,31.3419,31.1699,31.272,128000.0
2010-01-26 13:50:00,58.15,58.37,58.15,58.28,75000.0,31.272,31.3904,31.272,31.3419,75000.0
2010-01-26 13:55:00,58.29,58.47,58.28,58.42,88000.0,31.3473,31.4441,31.3419,31.4172,88000.0
2010-01-26 14:00:00,58.42,58.56,58.38,58.38,69000.0,31.4172,31.4925,31.3957,31.3957,69000.0
2010-01-26 14:05:00,58.37,58.44,58.29,58.41,41500.0,31.3904,31.428,31.3473,31.4119,41500.0
2010-01-26 14:10:00,58.43,58.44,58.33,58.37,29500.0,31.4226,31.428,31.3688,31.3904,29500.0
2010-01-26 14:15:00,58.39,58.42,58.06,58.07,113500.0,31.4011,31.4172,31.2236,31.229,113500.0
2010-01-26 14:20:00,58.07,58.29,58.06,58.2,56000.0,31.229,31.3473,31.2236,31.2989,56000.0
2010-01-26 14:25:00,58.14,58.14,57.87,57.9,93500.0,31.2667,31.2667,31.1215,31.1376,93500.0
2010-01-26 14:30:00,57.87,57.95,57.76,57.89,79500.0,31.1215,31.1645,31.0623,31.1322,79500.0
2010-01-26 14:35:00,57.91,57.96,57.73,57.74,55500.0,31.143,31.1699,31.0462,31.0515,55500.0
2010-01-26 14:40:00,57.77,57.85,57.7,57.79,70000.0,31.0677,31.1107,31.03,31.0784,70000.0
2010-01-26 14:45:00,57.79,58.1,57.78,58.04,131500.0,31.0784,31.2451,31.0731,31.2129,131500.0
2010-01-26 14:50:00,58.05,58.51,58.05,58.43,157000.0,31.2183,31.4656,31.2183,31.4226,157000.0
2010-01-26 14:55:00,58.41,58.47,58.28,58.31,84500.0,31.4119,31.4441,31.3419,31.3581,84500.0
2010-01-26 15:00:00,58.24,58.4,58.2,58.33,58500.0,31.3204,31.4065,31.2989,31.3688,58500.0
2010-01-26 15:05:00,58.34,58.44,58.29,58.32,151000.0,31.3742,31.428,31.3473,31.3635,151000.0
2010-01-26 15:10:00,58.3,58.34,58.15,58.19,123000.0,31.3527,31.3742,31.272,31.2935,123000.0
2010-01-26 15:15:00,58.18,58.47,58.18,58.45,114000.0,31.2882,31.4441,31.2882,31.4334,114000.0
2010-01-26 15:20:00,58.41,58.42,58.15,58.19,50500.0,31.4119,31.4172,31.272,31.2935,50500.0
2010-01-26 15:25:00,58.19,58.27,58.14,58.16,37500.0,31.2935,31.3366,31.2667,31.2774,37500.0
2010-01-26 15:30:00,58.16,58.38,57.88,57.89,87000.0,31.2774,31.3957,31.1268,31.1322,87000.0
2010-01-26 15:35:00,57.94,57.97,57.72,57.83,114000.0,31.1591,31.1752,31.0408,31.0999,114000.0
2010-01-26 15:40:00,57.82,57.82,57.3,57.35,155500.0,31.0946,31.0946,30.8149,30.8418,155500.0
2010-01-26 15:45:00,57.32,57.63,57.25,57.42,180000.0,30.8257,30.9924,30.788,30.8795,180000.0
2010-01-26 15:50:00,57.4,57.56,57.31,57.44,152000.0,30.8687,30.9547,30.8203,30.8902,152000.0
2010-01-26 15:55:00,57.43,57.51,57.21,57.29,370500.0,30.8848,30.9279,30.7665,30.8095,370500.0
2010-01-27 09:30:00,57.52,57.97,57.52,57.67,113500.0,30.9332,31.1752,30.9332,31.0139,113500.0
2010-01-27 09:35:00,57.67,58.19,57.67,58.07,141000.0,31.0139,31.2935,31.0139,31.229,141000.0
2010-01-27 09:40:00,58.1,58.31,57.91,58.1,95500.0,31.2451,31.3581,31.143,31.2451,95500.0
2010-01-27 09:45:00,58.07,58.45,58.04,58.18,153500.0,31.229,31.4334,31.2129,31.2882,153500.0
2010-01-27 09:50:00,58.12,58.32,57.85,58.25,113000.0,31.2559,31.3635,31.1107,31.3258,113000.0
2010-01-27 09:55:00,58.21,58.36,58.03,58.22,47000.0,31.3043,31.385,31.2075,31.3097,47000.0
2010-01-27 10:00:00,58.22,58.22,58.02,58.21,50000.0,31.3097,31.3097,31.2021,31.3043,50000.0
2010-01-27 10:05:00,58.24,58.24,57.76,57.92,60000.0,31.3204,31.3204,31.0623,31.1483,60000.0
2010-01-27 10:10:00,57.94,57.97,57.73,57.96,73000.0,31.1591,31.1752,31.0462,31.1699,73000.0
2010-01-27 10:15:00,57.93,58.14,57.93,58.08,99500.0,31.1537,31.2667,31.1537,31.2344,99500.0
2010-01-27 10:20:00,58.08,58.28,57.97,58.15,99500.0,31.2344,31.3419,31.1752,31.272,99500.0
2010-01-27 10:25:00,58.14,58.26,58.04,58.14,71500.0,31.2667,31.3312,31.2129,31.2667,71500.0
2010-01-27 10:30:00,58.11,58.19,57.6,57.6,61500.0,31.2505,31.2935,30.9763,30.9763,61500.0
2010-01-27 10:35:00,57.65,57.65,57.06,57.21,276000.0,31.0031,31.0031,30.6859,30.7665,276000.0
2010-01-27 10:40:00,57.07,57.55,57.01,57.46,42500.0,30.6912,30.9494,30.659,30.901,42500.0
2010-01-27 10:45:00,57.58,57.66,57.24,57.24,48500.0,30.9655,31.0085,30.7827,30.7827,48500.0
2010-01-27 10:50:00,57.38,57.5,57.24,57.38,87500.0,30.8579,30.9225,30.7827,30.8579,87500.0
2010-01-27 10:55:00,57.4,57.4,57.25,57.39,48500.0,30.8687,30.8687,30.788,30.8633,48500.0
2010-01-27 11:00:00,57.32,57.32,57.0,57.04,115000.0,30.8257,30.8257,30.6536,30.6751,115000.0
2010-01-27 11:05:00,57.03,57.15,56.93,56.94,108000.0,30.6697,30.7343,30.6159,30.6213,108000.0
2010-01-27 11:10:00,56.94,57.02,56.76,56.88,117500.0,30.6213,30.6643,30.5245,30.5891,117500.0
2010-01-27 11:15:00,56.86,57.07,56.77,57.03,101500.0,30.5783,30.6912,30.5299,30.6697,101500.0
2010-01-27 11:20:00,57.04,57.07,56.91,56.95,54000.0,30.6751,30.6912,30.6052,30.6267,54000.0
2010-01-27 11:25:00,56.97,57.09,56.91,57.08,30500.0,30.6375,30.702,30.6052,30.6966,30500.0
2010-01-27 11:30:00,57.01,57.18,56.98,57.15,62000.0,30.659,30.7504,30.6428,30.7343,62000.0
2010-01-27 11:35:00,57.15,57.23,57.07,57.22,103500.0,30.7343,30.7773,30.6912,30.7719,103500.0
2010-01-27 11:40:00,57.19,57.19,57.06,57.06,44500.0,30.7558,30.7558,30.6859,30.6859,44500.0
2010-01-27 11:45:00,57.07,57.17,57.0,57.02,40500.0,30.6912,30.745,30.6536,30.6643,40500.0
2010-01-27 11:50:00,57.04,57.12,56.95,56.97,80000.0,30.6751,30.7181,30.6267,30.6375,80000.0
2010-01-27 11:55:00,56.98,57.07,56.94,57.07,55500.0,30.6428,30.6912,30.6213,30.6912,55500.0
2010-01-27 12:00:00,57.05,57.06,56.94,56.96,50500.0,30.6805,30.6859,30.6213,30.6321,50500.0
2010-01-27 12:05:00,56.95,57.0,56.88,56.91,80000.0,30.6267,30.6536,30.5891,30.6052,80000.0
2010-01-27 12:10:00,56.91,56.97,56.84,56.84,67500.0,30.6052,30.6375,30.5675,30.5675,67500.0
2010-01-27 12:15:00,56.83,56.85,56.72,56.79,67000.0,30.5622,30.5729,30.503,30.5407,67000.0
2010-01-27 12:20:00,56.76,56.91,56.74,56.79,83500.0,30.5245,30.6052,30.5138,30.5407,83500.0
2010-01-27 12:25:00,56.78,56.82,56.75,56.8,85000.0,30.5353,30.5568,30.5191,30.546,85000.0
2010-01-27 12:30:00,56.8,56.9,56.76,56.85,41500.0,30.546,30.5998,30.5245,30.5729,41500.0
2010-01-27 12:35:00,56.87,56.95,56.84,56.93,36500.0,30.5837,30.6267,30.5675,30.6159,36500.0
2010-01-27 12:40:00,56.9,57.03,56.83,57.03,62000.0,30.5998,30.6697,30.5622,30.6697,62000.0
2010-01-27 12:45:00,57.0,57.26,56.99,57.26,62500.0,30.6536,30.7934,30.6482,30.7934,62500.0
2010-01-27 12:50:00,57.24,57.37,57.24,57.26,87000.0,30.7827,30.8526,30.7827,30.7934,87000.0
2010-01-27 12:55:00,57.26,57.32,57.23,57.28,44500.0,30.7934,30.8257,30.7773,30.8042,44500.0
2010-01-27 13:00:00,57.28,57.3,57.1,57.13,56500.0,30.8042,30.8149,30.7074,30.7235,56500.0
2010-01-27 13:05:00,57.13,57.23,57.13,57.18,46500.0,30.7235,30.7773,30.7235,30.7504,46500.0
2010-01-27 13:10:00,57.18,57.26,57.16,57.22,39000.0,30.7504,30.7934,30.7396,30.7719,39000.0
2010-01-27 13:15:00,57.22,57.25,57.15,57.18,27500.0,30.7719,30.788,30.7343,30.7504,27500.0
2010-01-27 13:20:00,57.16,57.5,57.13,57.45,66500.0,30.7396,30.9225,30.7235,30.8956,66500.0
2010-01-27 13:25:00,57.5,57.5,57.43,57.47,43500.0,30.9225,30.9225,30.8848,30.9063,43500.0
2010-01-27 13:30:00,57.46,57.8,57.46,57.79,100000.0,30.901,31.0838,30.901,31.0784,100000.0
2010-01-27 13:35:00,57.79,57.85,57.64,57.85,93000.0,31.0784,31.1107,30.9978,31.1107,93000.0
2010-01-27 13:40:00,57.8,57.91,57.78,57.91,51000.0,31.0838,31.143,31.0731,31.143,51000.0
2010-01-27 13:45:00,57.91,58.0,57.84,57.94,37000.0,31.143,31.1914,31.1053,31.1591,37000.0
2010-01-27 13:50:00,58.0,58.0,57.77,57.77,40500.0,31.1914,31.1914,31.0677,31.0677,40500.0
2010-01-27 13:55:00,57.77,57.79,57.67,57.76,22000.0,31.0677,31.0784,31.0139,31.0623,22000.0
2010-01-27 14:00:00,57.76,57.8,57.65,57.65,55500.0,31.0623,31.0838,31.0031,31.0031,55500.0
2010-01-27 14:05:00,57.64,57.74,57.49,57.55,55000.0,30.9978,31.0515,30.9171,30.9494,55000.0
2010-01-27 14:10:00,57.53,57.74,57.51,57.7,62000.0,30.9386,31.0515,30.9279,31.03,62000.0
2010-01-27 14:15:00,57.7,57.9,57.53,57.9,158000.0,31.03,31.1376,30.9386,31.1376,158000.0
2010-01-27 14:20:00,58.0,58.08,57.84,57.96,63000.0,31.1914,31.2344,31.1053,31.1699,63000.0
2010-01-27 14:25:00,57.95,58.0,57.82,57.82,39500.0,31.1645,31.1914,31.0946,31.0946,39500.0
2010-01-27 14:30:00,57.85,58.06,57.85,58.03,29500.0,31.1107,31.2236,31.1107,31.2075,29500.0
2010-01-27 14:35:00,58.07,58.17,57.92,57.92,51500.0,31.229,31.2828,31.1483,31.1483,51500.0
2010-01-27 14:40:00,58.0,58.33,57.92,58.25,74000.0,31.1914,31.3688,31.1483,31.3258,74000.0
2010-01-27 14:45:00,58.28,58.31,58.14,58.17,38500.0,31.3419,31.3581,31.2667,31.2828,38500.0
2010-01-27 14:50:00,58.17,58.2,58.0,58.14,18500.0,31.2828,31.2989,31.1914,31.2667,18500.0
2010-01-27 14:55:00,58.17,58.36,57.99,58.36,67000.0,31.2828,31.385,31.186,31.385,67000.0
2010-01-27 15:00:00,58.36,58.36,58.16,58.29,46000.0,31.385,31.385,31.2774,31.3473,46000.0
2010-01-27 15:05:00,58.32,58.35,58.19,58.28,77500.0,31.3635,31.3796,31.2935,31.3419,77500.0
2010-01-27 15:10:00,58.29,58.57,58.29,58.57,165500.0,31.3473,31.4979,31.3473,31.4979,165500.0
2010-01-27 15:15:00,58.57,58.6,58.22,58.29,101500.0,31.4979,31.514,31.3097,31.3473,101500.0
2010-01-27 15:20:00,58.35,58.57,58.1,58.5,176000.0,31.3796,31.4979,31.2451,31.4603,176000.0
2010-01-27 15:25:00,58.52,58.93,58.51,58.93,232500.0,31.471,31.6915,31.4656,31.6915,232500.0
2010-01-27 15:30:00,58.94,59.08,58.86,58.88,103500.0,31.6969,31.7722,31.6539,31.6646,103500.0
2010-01-27 15:35:00,58.92,59.06,58.82,58.98,83500.0,31.6861,31.7614,31.6324,31.7184,83500.0
2010-01-27 15:40:00,58.94,59.1,58.92,58.97,82000.0,31.6969,31.7829,31.6861,31.713,82000.0
2010-01-27 15:45:00,58.95,58.98,58.72,58.72,70500.0,31.7023,31.7184,31.5786,31.5786,70500.0
2010-01-27 15:50:00,58.71,58.99,58.71,58.95,129500.0,31.5732,31.7238,31.5732,31.7023,129500.0
2010-01-27 15:55:00,58.94,59.0,58.84,58.87,217000.0,31.6969,31.7292,31.6431,31.6592,217000.0
2010-01-28 09:30:00,59.9,59.9,59.13,59.58,194000.0,32.2132,32.2132,31.7991,32.0411,194000.0
2010-01-28 09:35:00,59.54,59.67,59.4,59.4,146000.0,32.0196,32.0895,31.9443,31.9443,146000.0
2010-01-28 09:40:00,59.43,59.8,59.4,59.4,137000.0,31.9604,32.1594,31.9443,31.9443,137000.0
2010-01-28 09:45:00,59.42,59.54,59.16,59.16,81500.0,31.955,32.0196,31.8152,31.8152,81500.0
2010-01-28 09:50:00,59.16,59.28,59.04,59.12,41000.0,31.8152,31.8797,31.7507,31.7937,41000.0
2010-01-28 09:55:00,59.14,59.55,59.03,59.32,117500.0,31.8044,32.0249,31.7453,31.9012,117500.0
2010-01-28 10:00:00,59.31,59.35,59.11,59.18,101500.0,31.8959,31.9174,31.7883,31.826,101500.0
2010-01-28 10:05:00,59.19,59.19,58.96,59.07,88000.0,31.8313,31.8313,31.7076,31.7668,88000.0
2010-01-28 10:10:00,59.09,59.43,59.0,59.37,76000.0,31.7776,31.9604,31.7292,31.9281,76000.0
2010-01-28 10:15:00,59.36,59.65,59.21,59.55,102000.0,31.9228,32.0787,31.8421,32.0249,102000.0
2010-01-28 10:20:00,59.55,59.58,59.36,59.39,51500.0,32.0249,32.0411,31.9228,31.9389,51500.0
2010-01-28 10:25:00,59.39,59.57,59.39,59.53,44000.0,31.9389,32.0357,31.9389,32.0142,44000.0
2010-01-28 10:30:00,59.53,59.64,59.49,59.64,73000.0,32.0142,32.0733,31.9927,32.0733,73000.0
2010-01-28 10:35:00,59.64,59.95,59.6,59.87,107000.0,32.0733,32.24,32.0518,32.197,107000.0
2010-01-28 10:40:00,59.86,60.0,59.79,59.82,151500.0,32.1916,32.2669,32.154,32.1701,151500.0
2010-01-28 10:45:00,59.82,59.84,59.41,59.47,44000.0,32.1701,32.1809,31.9496,31.9819,44000.0
2010-01-28 10:50:00,59.43,59.54,59.27,59.27,51500.0,31.9604,32.0196,31.8744,31.8744,51500.0
2010-01-28 10:55:00,59.29,59.38,59.27,59.37,24000.0,31.8851,31.9335,31.8744,31.9281,24000.0
2010-01-28 11:00:00,59.4,59.4,59.06,59.07,41000.0,31.9443,31.9443,31.7614,31.7668,41000.0
2010-01-28 11:05:00,59.04,59.14,59.03,59.07,35500.0,31.7507,31.8044,31.7453,31.7668,35500.0
2010-01-28 11:10:00,59.05,59.26,59.02,59.2,84000.0,31.756,31.869,31.7399,31.8367,84000.0
2010-01-28 11:15:00,59.2,59.2,59.05,59.12,9500.0,31.8367,31.8367,31.756,31.7937,9500.0
2010-01-28 11:20:00,59.14,59.14,58.61,58.76,145500.0,31.8044,31.8044,31.5194,31.6001,145500.0
2010-01-28 11:25:00,58.76,58.81,58.67,58.75,14500.0,31.6001,31.627,31.5517,31.5947,14500.0
2010-01-28 11:30:00,58.74,58.74,58.31,58.31,119000.0,31.5893,31.5893,31.3581,31.3581,119000.0
2010-01-28 11:35:00,58.35,58.45,58.24,58.45,79500.0,31.3796,31.4334,31.3204,31.4334,79500.0
2010-01-28 11:40:00,58.44,58.65,58.34,58.54,53000.0,31.428,31.5409,31.3742,31.4818,53000.0
2010-01-28 11:45:00,58.63,58.8,58.44,58.74,27500.0,31.5302,31.6216,31.428,31.5893,27500.0
2010-01-28 11:50:00,58.74,58.79,58.64,58.73,38500.0,31.5893,31.6162,31.5356,31.584,38500.0
2010-01-28 11:55:00,58.75,58.85,58.69,58.81,28500.0,31.5947,31.6485,31.5624,31.627,28500.0
2010-01-28 12:00:00,58.76,58.79,58.46,58.5,40000.0,31.6001,31.6162,31.4388,31.4603,40000.0
2010-01-28 12:05:00,58.48,58.56,58.33,58.33,60000.0,31.4495,31.4925,31.3688,31.3688,60000.0
2010-01-28 12:10:00,58.42,58.47,58.26,58.27,36000.0,31.4172,31.4441,31.3312,31.3366,36000.0
2010-01-28 12:15:00,58.32,58.34,58.01,58.06,89000.0,31.3635,31.3742,31.1967,31.2236,89000.0
2010-01-28 12:20:00,58.05,58.16,57.85,58.15,44500.0,31.2183,31.2774,31.1107,31.272,44500.0
2010-01-28 12:25:00,58.12,58.17,58.1,58.17,6500.0,31.2559,31.2828,31.2451,31.2828,6500.0
2010-01-28 12:30:00,58.16,58.17,58.1,58.13,10500.0,31.2774,31.2828,31.2451,31.2613,10500.0
2010-01-28 12:35:00,58.13,58.14,58.06,58.13,28000.0,31.2613,31.2667,31.2236,31.2613,28000.0
2010-01-28 12:40:00,58.13,58.27,58.13,58.2,18500.0,31.2613,31.3366,31.2613,31.2989,18500.0
2010-01-28 12:45:00,58.16,58.33,58.16,58.2,22000.0,31.2774,31.3688,31.2774,31.2989,22000.0
2010-01-28 12:50:00,58.2,58.43,58.2,58.34,45500.0,31.2989,31.4226,31.2989,31.3742,45500.0
2010-01-28 12:55:00,58.28,58.34,58.19,58.33,13000.0,31.3419,31.3742,31.2935,31.3688,13000.0
2010-01-28 13:00:00,58.35,58.5,58.28,58.46,23000.0,31.3796,31.4603,31.3419,31.4388,23000.0
2010-01-28 13:05:00,58.45,58.47,58.39,58.39,5000.0,31.4334,31.4441,31.4011,31.4011,5000.0
2010-01-28 13:10:00,58.49,58.56,58.41,58.47,20500.0,31.4549,31.4925,31.4119,31.4441,20500.0
2010-01-28 13:15:00,58.51,58.7,58.5,58.62,81000.0,31.4656,31.5678,31.4603,31.5248,81000.0
2010-01-28 13:20:00,58.65,59.1,58.64,58.93,189500.0,31.5409,31.7829,31.5356,31.6915,189500.0
2010-01-28 13:25:00,58.93,59.09,58.86,59.03,44000.0,31.6915,31.7776,31.6539,31.7453,44000.0
2010-01-28 13:30:00,59.05,59.25,58.95,59.17,81000.0,31.756,31.8636,31.7023,31.8206,81000.0
2010-01-28 13:35:00,59.1,59.15,59.04,59.1,52500.0,31.7829,31.8098,31.7507,31.7829,52500.0
2010-01-28 13:40:00,59.12,59.57,59.11,59.46,66500.0,31.7937,32.0357,31.7883,31.9765,66500.0
2010-01-28 13:45:00,59.48,59.54,59.28,59.31,28000.0,31.9873,32.0196,31.8797,31.8959,28000.0
2010-01-28 13:50:00,59.28,59.46,59.28,59.34,27000.0,31.8797,31.9765,31.8797,31.912,27000.0
2010-01-28 13:55:00,59.3,59.3,58.94,59.02,47500.0,31.8905,31.8905,31.6969,31.7399,47500.0
2010-01-28 14:00:00,59.0,59.08,58.91,59.0,40000.0,31.7292,31.7722,31.6808,31.7292,40000.0
2010-01-28 14:05:00,59.0,59.2,59.0,59.16,54500.0,31.7292,31.8367,31.7292,31.8152,54500.0
2010-01-28 14:10:00,59.16,59.2,58.9,59.05,90500.0,31.8152,31.8367,31.6754,31.756,90500.0
2010-01-28 14:15:00,59.04,59.04,58.86,58.91,22000.0,31.7507,31.7507,31.6539,31.6808,22000.0
2010-01-28 14:20:00,58.92,58.98,58.89,58.93,48500.0,31.6861,31.7184,31.67,31.6915,48500.0
2010-01-28 14:25:00,58.93,59.06,58.9,59.06,21000.0,31.6915,31.7614,31.6754,31.7614,21000.0
2010-01-28 14:30:00,59.01,59.03,58.91,58.91,11000.0,31.7345,31.7453,31.6808,31.6808,11000.0
2010-01-28 14:35:00,58.92,58.92,58.8,58.83,12500.0,31.6861,31.6861,31.6216,31.6377,12500.0
2010-01-28 14:40:00,58.81,58.92,58.77,58.89,27500.0,31.627,31.6861,31.6055,31.67,27500.0
2010-01-28 14:45:00,58.89,58.97,58.84,58.93,17000.0,31.67,31.713,31.6431,31.6915,17000.0
2010-01-28 14:50:00,58.97,59.07,58.97,58.99,14500.0,31.713,31.7668,31.713,31.7238,14500.0
2010-01-28 14:55:00,59.0,59.04,58.95,58.95,34500.0,31.7292,31.7507,31.7023,31.7023,34500.0
2010-01-28 15:00:00,58.95,59.04,58.92,59.04,26000.0,31.7023,31.7507,31.6861,31.7507,26000.0
2010-01-28 15:05:00,59.05,59.33,59.02,59.22,61000.0,31.756,31.9066,31.7399,31.8475,61000.0
2010-01-28 15:10:00,59.22,59.3,58.96,58.96,35500.0,31.8475,31.8905,31.7076,31.7076,35500.0
2010-01-28 15:15:00,59.03,59.05,58.96,58.96,26500.0,31.7453,31.756,31.7076,31.7076,26500.0
2010-01-28 15:20:00,59.01,59.15,58.99,59.09,51500.0,31.7345,31.8098,31.7238,31.7776,51500.0
2010-01-28 15:25:00,59.1,59.11,58.87,58.92,98000.0,31.7829,31.7883,31.6592,31.6861,98000.0
2010-01-28 15:30:00,58.88,58.88,58.59,58.66,93500.0,31.6646,31.6646,31.5087,31.5463,93500.0
2010-01-28 15:35:00,58.67,58.73,58.51,58.73,107000.0,31.5517,31.584,31.4656,31.584,107000.0
2010-01-28 15:40:00,58.66,58.74,58.28,58.34,109000.0,31.5463,31.5893,31.3419,31.3742,109000.0
2010-01-28 15:45:00,58.37,58.49,58.2,58.24,75000.0,31.3904,31.4549,31.2989,31.3204,75000.0
2010-01-28 15:50:00,58.23,58.42,58.18,58.18,105500.0,31.3151,31.4172,31.2882,31.2882,105500.0
2010-01-28 15:55:00,58.21,58.24,58.08,58.09,211500.0,31.3043,31.3204,31.2344,31.2398,211500.0
2010-01-29 09:30:00,58.72,58.76,58.41,58.69,69000.0,31.5786,31.6001,31.4119,31.5624,69000.0
2010-01-29 09:35:00,58.73,58.73,58.41,58.45,62000.0,31.584,31.584,31.4119,31.4334,62000.0
2010-01-29 09:40:00,58.45,58.79,58.41,58.65,65500.0,31.4334,31.6162,31.4119,31.5409,65500.0
2010-01-29 09:45:00,58.62,58.77,58.53,58.67,22500.0,31.5248,31.6055,31.4764,31.5517,22500.0
2010-01-29 09:50:00,58.67,58.73,58.53,58.58,40500.0,31.5517,31.584,31.4764,31.5033,40500.0
2010-01-29 09:55:00,58.7,58.7,58.53,58.62,31000.0,31.5678,31.5678,31.4764,31.5248,31000.0
2010-01-29 10:00:00,58.62,58.64,58.31,58.49,32000.0,31.5248,31.5356,31.3581,31.4549,32000.0
2010-01-29 10:05:00,58.47,58.49,58.4,58.4,28500.0,31.4441,31.4549,31.4065,31.4065,28500.0
2010-01-29 10:10:00,58.4,58.79,58.4,58.71,64500.0,31.4065,31.6162,31.4065,31.5732,64500.0
2010-01-29 10:15:00,58.71,59.0,58.71,58.98,41000.0,31.5732,31.7292,31.5732,31.7184,41000.0
2010-01-29 10:20:00,58.99,59.16,58.92,59.11,64000.0,31.7238,31.8152,31.6861,31.7883,64000.0
2010-01-29 10:25:00,59.14,59.28,59.01,59.06,80500.0,31.8044,31.8797,31.7345,31.7614,80500.0
2010-01-29 10:30:00,59.07,59.08,58.6,58.6,62500.0,31.7668,31.7722,31.514,31.514,62500.0
2010-01-29 10:35:00,58.69,58.8,58.62,58.66,55500.0,31.5624,31.6216,31.5248,31.5463,55500.0
2010-01-29 10:40:00,58.65,58.7,58.55,58.6,36000.0,31.5409,31.5678,31.4872,31.514,36000.0
2010-01-29 10:45:00,58.55,58.8,58.55,58.8,18000.0,31.4872,31.6216,31.4872,31.6216,18000.0
2010-01-29 10:50:00,58.78,58.88,58.7,58.73,47500.0,31.6108,31.6646,31.5678,31.584,47500.0
2010-01-29 10:55:00,58.7,58.7,58.46,58.51,45000.0,31.5678,31.5678,31.4388,31.4656,45000.0
2010-01-29 11:00:00,58.5,58.5,58.34,58.39,30500.0,31.4603,31.4603,31.3742,31.4011,30500.0
2010-01-29 11:05:00,58.34,58.4,58.2,58.3,23000.0,31.3742,31.4065,31.2989,31.3527,23000.0
2010-01-29 11:10:00,58.34,58.48,58.31,58.46,12500.0,31.3742,31.4495,31.3581,31.4388,12500.0
2010-01-29 11:15:00,58.46,58.48,58.25,58.25,12500.0,31.4388,31.4495,31.3258,31.3258,12500.0
2010-01-29 11:20:00,58.28,58.28,58.06,58.2,59000.0,31.3419,31.3419,31.2236,31.2989,59000.0
2010-01-29 11:25:00,58.2,58.25,58.18,58.25,16500.0,31.2989,31.3258,31.2882,31.3258,16500.0
2010-01-29 11:30:00,58.27,58.27,58.01,58.06,32500.0,31.3366,31.3366,31.1967,31.2236,32500.0
2010-01-29 11:35:00,58.04,58.33,58.0,58.32,62000.0,31.2129,31.3688,31.1914,31.3635,62000.0
2010-01-29 11:40:00,58.3,58.51,58.29,58.47,18500.0,31.3527,31.4656,31.3473,31.4441,18500.0
2010-01-29 11:45:00,58.41,58.43,58.34,58.39,4500.0,31.4119,31.4226,31.3742,31.4011,4500.0
2010-01-29 11:50:00,58.39,58.39,58.18,58.35,55500.0,31.4011,31.4011,31.2882,31.3796,55500.0
2010-01-29 11:55:00,58.37,58.39,58.2,58.29,21500.0,31.3904,31.4011,31.2989,31.3473,21500.0
2010-01-29 12:00:00,58.17,58.34,58.12,58.24,34500.0,31.2828,31.3742,31.2559,31.3204,34500.0
2010-01-29 12:05:00,58.17,58.23,58.05,58.19,35000.0,31.2828,31.3151,31.2183,31.2935,35000.0
2010-01-29 12:10:00,58.18,58.24,58.09,58.13,68500.0,31.2882,31.3204,31.2398,31.2613,68500.0
2010-01-29 12:15:00,58.16,58.16,58.04,58.13,35000.0,31.2774,31.2774,31.2129,31.2613,35000.0
2010-01-29 12:20:00,58.13,58.16,58.08,58.12,23000.0,31.2613,31.2774,31.2344,31.2559,23000.0
2010-01-29 12:25:00,58.16,58.16,58.04,58.09,69000.0,31.2774,31.2774,31.2129,31.2398,69000.0
2010-01-29 12:30:00,58.09,58.16,58.06,58.12,37500.0,31.2398,31.2774,31.2236,31.2559,37500.0
2010-01-29 12:35:00,58.12,58.2,58.09,58.1,23000.0,31.2559,31.2989,31.2398,31.2451,23000.0
2010-01-29 12:40:00,58.1,58.1,57.84,57.92,22500.0,31.2451,31.2451,31.1053,31.1483,22500.0
2010-01-29 12:45:00,57.96,58.01,57.93,57.93,25000.0,31.1699,31.1967,31.1537,31.1537,25000.0
2010-01-29 12:50:00,57.95,58.08,57.92,58.01,38500.0,31.1645,31.2344,31.1483,31.1967,38500.0
2010-01-29 12:55:00,58.06,58.08,58.01,58.02,24500.0,31.2236,31.2344,31.1967,31.2021,24500.0
2010-01-29 13:00:00,58.04,58.04,57.91,57.92,34500.0,31.2129,31.2129,31.143,31.1483,34500.0
2010-01-29 13:05:00,57.96,57.99,57.9,57.9,11500.0,31.1699,31.186,31.1376,31.1376,11500.0
2010-01-29 13:10:00,57.91,57.93,57.6,57.61,75000.0,31.143,31.1537,30.9763,30.9816,75000.0
2010-01-29 13:15:00,57.61,57.7,57.61,57.67,32000.0,30.9816,31.03,30.9816,31.0139,32000.0
2010-01-29 13:20:00,57.7,57.84,57.67,57.81,25000.0,31.03,31.1053,31.0139,31.0892,25000.0
2010-01-29 13:25:00,57.81,57.82,57.66,57.66,29000.0,31.0892,31.0946,31.0085,31.0085,29000.0
2010-01-29 13:30:00,57.67,57.72,57.48,57.55,52500.0,31.0139,31.0408,30.9117,30.9494,52500.0
2010-01-29 13:35:00,57.59,57.72,57.59,57.61,30500.0,30.9709,31.0408,30.9709,30.9816,30500.0
2010-01-29 13:40:00,57.56,57.6,57.34,57.34,51000.0,30.9547,30.9763,30.8364,30.8364,51000.0
2010-01-29 13:45:00,57.34,57.45,57.26,57.28,38500.0,30.8364,30.8956,30.7934,30.8042,38500.0
2010-01-29 13:50:00,57.3,57.47,57.26,57.46,14500.0,30.8149,30.9063,30.7934,30.901,14500.0
2010-01-29 13:55:00,57.41,57.52,57.41,57.52,17500.0,30.8741,30.9332,30.8741,30.9332,17500.0
2010-01-29 14:00:00,57.53,57.73,57.53,57.73,27500.0,30.9386,31.0462,30.9386,31.0462,27500.0
2010-01-29 14:05:00,57.83,57.83,57.62,57.64,64500.0,31.0999,31.0999,30.987,30.9978,64500.0
2010-01-29 14:10:00,57.67,57.87,57.64,57.85,55000.0,31.0139,31.1215,30.9978,31.1107,55000.0
2010-01-29 14:15:00,57.88,57.88,57.78,57.81,41500.0,31.1268,31.1268,31.0731,31.0892,41500.0
2010-01-29 14:20:00,57.83,57.93,57.81,57.85,48000.0,31.0999,31.1537,31.0892,31.1107,48000.0
2010-01-29 14:25:00,57.85,57.9,57.81,57.87,46000.0,31.1107,31.1376,31.0892,31.1215,46000.0
2010-01-29 14:30:00,57.87,57.87,57.51,57.55,65000.0,31.1215,31.1215,30.9279,30.9494,65000.0
2010-01-29 14:35:00,57.59,57.8,57.59,57.8,14000.0,30.9709,31.0838,30.9709,31.0838,14000.0
2010-01-29 14:40:00,57.81,57.82,57.64,57.66,39000.0,31.0892,31.0946,30.9978,31.0085,39000.0
2010-01-29 14:45:00,57.61,57.69,57.52,57.53,30000.0,30.9816,31.0247,30.9332,30.9386,30000.0
2010-01-29 14:50:00,57.53,57.57,57.5,57.57,35000.0,30.9386,30.9601,30.9225,30.9601,35000.0
2010-01-29 14:55:00,57.55,57.56,57.31,57.47,67000.0,30.9494,30.9547,30.8203,30.9063,67000.0
2010-01-29 15:00:00,57.53,57.58,57.44,57.58,27500.0,30.9386,30.9655,30.8902,30.9655,27500.0
2010-01-29 15:05:00,57.58,57.66,57.49,57.5,54500.0,30.9655,31.0085,30.9171,30.9225,54500.0
2010-01-29 15:10:00,57.52,57.56,57.25,57.28,48000.0,30.9332,30.9547,30.788,30.8042,48000.0
2010-01-29 15:15:00,57.23,57.52,57.17,57.51,63000.0,30.7773,30.9332,30.745,30.9279,63000.0
2010-01-29 15:20:00,57.51,57.63,57.47,57.59,65500.0,30.9279,30.9924,30.9063,30.9709,65500.0
2010-01-29 15:25:00,57.59,57.68,57.52,57.56,84000.0,30.9709,31.0193,30.9332,30.9547,84000.0
2010-01-29 15:30:00,57.56,57.62,57.34,57.61,87000.0,30.9547,30.987,30.8364,30.9816,87000.0
2010-01-29 15:35:00,57.57,57.69,57.51,57.69,68000.0,30.9601,31.0247,30.9279,31.0247,68000.0
2010-01-29 15:40:00,57.67,57.79,57.46,57.63,103000.0,31.0139,31.0784,30.901,30.9924,103000.0
2010-01-29 15:45:00,57.67,57.67,57.34,57.44,46500.0,31.0139,31.0139,30.8364,30.8902,46500.0
2010-01-29 15:50:00,57.43,57.6,57.38,57.58,87000.0,30.8848,30.9763,30.8579,30.9655,87000.0
2010-01-29 15:55:00,57.57,57.6,57.32,57.32,193500.0,30.9601,30.9763,30.8257,30.8257,193500.0
2010-02-01 09:30:00,57.62,57.79,57.2,57.42,154500.0,30.987,31.0784,30.7611,30.8795,154500.0
2010-02-01 09:35:00,57.43,57.43,57.2,57.23,49000.0,30.8848,30.8848,30.7611,30.7773,49000.0
2010-02-01 09:40:00,57.32,57.49,57.26,57.4,128000.0,30.8257,30.9171,30.7934,30.8687,128000.0
2010-02-01 09:45:00,57.4,57.72,57.3,57.4,100000.0,30.8687,31.0408,30.8149,30.8687,100000.0
2010-02-01 09:50:00,57.42,57.6,57.25,57.34,42500.0,30.8795,30.9763,30.788,30.8364,42500.0
2010-02-01 09:55:00,57.4,57.4,57.01,57.13,55000.0,30.8687,30.8687,30.659,30.7235,55000.0
2010-02-01 10:00:00,57.15,57.34,57.08,57.09,89000.0,30.7343,30.8364,30.6966,30.702,89000.0
2010-02-01 10:05:00,57.1,57.15,56.95,56.95,52500.0,30.7074,30.7343,30.6267,30.6267,52500.0
2010-02-01 10:10:00,56.96,56.99,56.71,56.84,92500.0,30.6321,30.6482,30.4976,30.5675,92500.0
2010-02-01 10:15:00,56.85,57.06,56.76,57.06,107000.0,30.5729,30.6859,30.5245,30.6859,107000.0
2010-02-01 10:20:00,57.07,57.28,57.07,57.1,58500.0,30.6912,30.8042,30.6912,30.7074,58500.0
2010-02-01 10:25:00,57.09,57.22,57.07,57.12,16500.0,30.702,30.7719,30.6912,30.7181,16500.0
2010-02-01 10:30:00,57.17,57.37,57.07,57.27,57500.0,30.745,30.8526,30.6912,30.7988,57500.0
2010-02-01 10:35:00,57.22,57.31,57.14,57.21,20000.0,30.7719,30.8203,30.7289,30.7665,20000.0
2010-02-01 10:40:00,57.24,57.24,57.04,57.2,37000.0,30.7827,30.7827,30.6751,30.7611,37000.0
2010-02-01 10:45:00,57.24,57.47,57.21,57.4,57000.0,30.7827,30.9063,30.7665,30.8687,57000.0
2010-02-01 10:50:00,57.4,57.58,57.36,57.5,99000.0,30.8687,30.9655,30.8472,30.9225,99000.0
2010-02-01 10:55:00,57.58,57.58,57.4,57.4,41500.0,30.9655,30.9655,30.8687,30.8687,41500.0
2010-02-01 11:00:00,57.4,57.56,57.4,57.51,36500.0,30.8687,30.9547,30.8687,30.9279,36500.0
2010-02-01 11:05:00,57.51,57.73,57.51,57.73,76000.0,30.9279,31.0462,30.9279,31.0462,76000.0
2010-02-01 11:10:00,57.76,57.86,57.64,57.86,44000.0,31.0623,31.1161,30.9978,31.1161,44000.0
2010-02-01 11:15:00,57.85,57.92,57.82,57.84,43000.0,31.1107,31.1483,31.0946,31.1053,43000.0
2010-02-01 11:20:00,57.88,58.1,57.85,58.1,61000.0,31.1268,31.2451,31.1107,31.2451,61000.0
2010-02-01 11:25:00,58.07,58.29,58.07,58.25,120500.0,31.229,31.3473,31.229,31.3258,120500.0
2010-02-01 11:30:00,58.2,58.31,58.1,58.3,68500.0,31.2989,31.3581,31.2451,31.3527,68500.0
2010-02-01 11:35:00,58.28,58.45,58.28,58.44,43000.0,31.3419,31.4334,31.3419,31.428,43000.0
2010-02-01 11:40:00,58.45,58.53,58.43,58.5,93000.0,31.4334,31.4764,31.4226,31.4603,93000.0
2010-02-01 11:45:00,58.51,58.51,58.3,58.3,45000.0,31.4656,31.4656,31.3527,31.3527,45000.0
2010-02-01 11:50:00,58.29,58.39,58.24,58.34,45000.0,31.3473,31.4011,31.3204,31.3742,45000.0
2010-02-01 11:55:00,58.28,58.33,58.24,58.24,28500.0,31.3419,31.3688,31.3204,31.3204,28500.0
2010-02-01 12:00:00,58.29,58.36,58.29,58.31,37000.0,31.3473,31.385,31.3473,31.3581,37000.0
2010-02-01 12:05:00,58.3,58.3,57.98,57.98,31000.0,31.3527,31.3527,31.1806,31.1806,31000.0
2010-02-01 12:10:00,57.97,57.97,57.77,57.85,33000.0,31.1752,31.1752,31.0677,31.1107,33000.0
2010-02-01 12:15:00,57.95,58.06,57.85,57.98,34500.0,31.1645,31.2236,31.1107,31.1806,34500.0
2010-02-01 12:20:00,58.04,58.04,57.94,57.98,32000.0,31.2129,31.2129,31.1591,31.1806,32000.0
2010-02-01 12:25:00,57.95,58.0,57.95,58.0,7500.0,31.1645,31.1914,31.1645,31.1914,7500.0
2010-02-01 12:30:00,58.0,58.0,57.94,57.96,43000.0,31.1914,31.1914,31.1591,31.1699,43000.0
2010-02-01 12:35:00,57.96,57.99,57.93,57.96,15000.0,31.1699,31.186,31.1537,31.1699,15000.0
2010-02-01 12:40:00,57.96,58.0,57.91,57.99,26500.0,31.1699,31.1914,31.143,31.186,26500.0
2010-02-01 12:45:00,58.0,58.0,57.88,57.93,14000.0,31.1914,31.1914,31.1268,31.1537,14000.0
2010-02-01 12:50:00,57.94,58.11,57.94,58.04,36000.0,31.1591,31.2505,31.1591,31.2129,36000.0
2010-02-01 12:55:00,58.04,58.22,58.04,58.22,18500.0,31.2129,31.3097,31.2129,31.3097,18500.0
2010-02-01 13:00:00,58.19,58.19,57.93,58.0,41500.0,31.2935,31.2935,31.1537,31.1914,41500.0
2010-02-01 13:05:00,58.06,58.19,58.0,58.15,17500.0,31.2236,31.2935,31.1914,31.272,17500.0
2010-02-01 13:10:00,58.17,58.2,58.14,58.2,19500.0,31.2828,31.2989,31.2667,31.2989,19500.0
2010-02-01 13:15:00,58.19,58.39,58.19,58.39,18500.0,31.2935,31.4011,31.2935,31.4011,18500.0
2010-02-01 13:20:00,58.39,58.52,58.34,58.34,50500.0,31.4011,31.471,31.3742,31.3742,50500.0
2010-02-01 13:25:00,58.33,58.42,58.33,58.35,38000.0,31.3688,31.4172,31.3688,31.3796,38000.0
2010-02-01 13:30:00,58.36,58.4,58.33,58.39,17000.0,31.385,31.4065,31.3688,31.4011,17000.0
2010-02-01 13:35:00,58.42,58.5,58.28,58.31,38500.0,31.4172,31.4603,31.3419,31.3581,38500.0
2010-02-01 13:40:00,58.31,58.31,58.2,58.2,12500.0,31.3581,31.3581,31.2989,31.2989,12500.0
2010-02-01 13:45:00,58.17,58.24,58.1,58.24,17500.0,31.2828,31.3204,31.2451,31.3204,17500.0
2010-02-01 13:50:00,58.29,58.35,58.29,58.32,5000.0,31.3473,31.3796,31.3473,31.3635,5000.0
2010-02-01 13:55:00,58.32,58.37,58.23,58.28,37000.0,31.3635,31.3904,31.3151,31.3419,37000.0
2010-02-01 14:00:00,58.25,58.33,58.24,58.24,24000.0,31.3258,31.3688,31.3204,31.3204,24000.0
2010-02-01 14:05:00,58.24,58.27,58.0,58.01,61000.0,31.3204,31.3366,31.1914,31.1967,61000.0
2010-02-01 14:10:00,58.0,58.01,57.92,57.92,18500.0,31.1914,31.1967,31.1483,31.1483,18500.0
2010-02-01 14:15:00,57.92,58.11,57.87,58.08,46500.0,31.1483,31.2505,31.1215,31.2344,46500.0
2010-02-01 14:20:00,58.11,58.24,58.03,58.03,28500.0,31.2505,31.3204,31.2075,31.2075,28500.0
2010-02-01 14:25:00,58.02,58.17,58.02,58.13,10000.0,31.2021,31.2828,31.2021,31.2613,10000.0
2010-02-01 14:30:00,58.18,58.3,58.16,58.16,32000.0,31.2882,31.3527,31.2774,31.2774,32000.0
2010-02-01 14:35:00,58.13,58.24,58.13,58.2,21500.0,31.2613,31.3204,31.2613,31.2989,21500.0
2010-02-01 14:40:00,58.2,58.25,58.17,58.21,8000.0,31.2989,31.3258,31.2828,31.3043,8000.0
2010-02-01 14:45:00,58.24,58.3,57.97,57.97,31000.0,31.3204,31.3527,31.1752,31.1752,31000.0
2010-02-01 14:50:00,58.01,58.16,57.95,58.16,31500.0,31.1967,31.2774,31.1645,31.2774,31500.0
2010-02-01 14:55:00,58.16,58.22,58.09,58.09,18500.0,31.2774,31.3097,31.2398,31.2398,18500.0
2010-02-01 15:00:00,58.18,58.25,58.03,58.08,31500.0,31.2882,31.3258,31.2075,31.2344,31500.0
2010-02-01 15:05:00,58.06,58.09,57.86,57.86,29500.0,31.2236,31.2398,31.1161,31.1161,29500.0
2010-02-01 15:10:00,57.91,58.06,57.79,57.85,46000.0,31.143,31.2236,31.0784,31.1107,46000.0
2010-02-01 15:15:00,57.83,57.86,57.73,57.84,63500.0,31.0999,31.1161,31.0462,31.1053,63500.0
2010-02-01 15:20:00,57.85,58.1,57.85,58.1,61000.0,31.1107,31.2451,31.1107,31.2451,61000.0
2010-02-01 15:25:00,58.04,58.08,57.88,57.88,31000.0,31.2129,31.2344,31.1268,31.1268,31000.0
2010-02-01 15:30:00,57.94,58.1,57.87,57.9,64500.0,31.1591,31.2451,31.1215,31.1376,64500.0
2010-02-01 15:35:00,57.87,57.95,57.82,57.89,34000.0,31.1215,31.1645,31.0946,31.1322,34000.0
2010-02-01 15:40:00,57.9,57.99,57.87,57.99,45000.0,31.1376,31.186,31.1215,31.186,45000.0
2010-02-01 15:45:00,57.97,58.06,57.95,58.04,36000.0,31.1752,31.2236,31.1645,31.2129,36000.0
2010-02-01 15:50:00,57.99,58.15,57.99,58.09,46000.0,31.186,31.272,31.186,31.2398,46000.0
2010-02-01 15:55:00,58.09,58.25,58.08,58.24,131000.0,31.2398,31.3258,31.2344,31.3204,131000.0
2010-02-02 09:30:00,58.04,58.49,57.95,58.0,57500.0,31.2129,31.4549,31.1645,31.1914,57500.0
2010-02-02 09:35:00,58.0,58.35,57.92,58.12,51500.0,31.1914,31.3796,31.1483,31.2559,51500.0
2010-02-02 09:40:00,58.12,58.32,58.1,58.25,54500.0,31.2559,31.3635,31.2451,31.3258,54500.0
2010-02-02 09:45:00,58.16,58.72,58.16,58.64,90500.0,31.2774,31.5786,31.2774,31.5356,90500.0
2010-02-02 09:50:00,58.72,58.92,58.6,58.92,106000.0,31.5786,31.6861,31.514,31.6861,106000.0
2010-02-02 09:55:00,58.91,59.14,58.73,58.76,81500.0,31.6808,31.8044,31.584,31.6001,81500.0
2010-02-02 10:00:00,58.76,59.05,58.72,58.79,72000.0,31.6001,31.756,31.5786,31.6162,72000.0
2010-02-02 10:05:00,58.67,58.81,58.66,58.74,47000.0,31.5517,31.627,31.5463,31.5893,47000.0
2010-02-02 10:10:00,58.76,58.86,58.74,58.85,38500.0,31.6001,31.6539,31.5893,31.6485,38500.0
2010-02-02 10:15:00,58.85,58.87,58.71,58.84,43500.0,31.6485,31.6592,31.5732,31.6431,43500.0
2010-02-02 10:20:00,58.83,58.83,58.64,58.69,25000.0,31.6377,31.6377,31.5356,31.5624,25000.0
2010-02-02 10:25:00,58.69,58.79,58.66,58.78,22500.0,31.5624,31.6162,31.5463,31.6108,22500.0
2010-02-02 10:30:00,58.74,58.8,58.58,58.58,29500.0,31.5893,31.6216,31.5033,31.5033,29500.0
2010-02-02 10:35:00,58.6,58.87,58.56,58.76,53000.0,31.514,31.6592,31.4925,31.6001,53000.0
2010-02-02 10:40:00,58.76,58.8,58.67,58.8,36500.0,31.6001,31.6216,31.5517,31.6216,36500.0
2010-02-02 10:45:00,58.8,58.8,58.71,58.71,14500.0,31.6216,31.6216,31.5732,31.5732,14500.0
2010-02-02 10:50:00,58.69,58.79,58.62,58.65,56500.0,31.5624,31.6162,31.5248,31.5409,56500.0
2010-02-02 10:55:00,58.65,58.75,58.53,58.6,82500.0,31.5409,31.5947,31.4764,31.514,82500.0
2010-02-02 11:00:00,58.65,58.66,58.43,58.5,24500.0,31.5409,31.5463,31.4226,31.4603,24500.0
2010-02-02 11:05:00,58.44,58.54,58.4,58.49,38000.0,31.428,31.4818,31.4065,31.4549,38000.0
2010-02-02 11:10:00,58.52,58.53,58.4,58.5,42500.0,31.471,31.4764,31.4065,31.4603,42500.0
2010-02-02 11:15:00,58.55,58.55,58.39,58.39,40500.0,31.4872,31.4872,31.4011,31.4011,40500.0
2010-02-02 11:20:00,58.39,58.39,58.28,58.33,20500.0,31.4011,31.4011,31.3419,31.3688,20500.0
2010-02-02 11:25:00,58.42,58.48,58.36,58.46,20500.0,31.4172,31.4495,31.385,31.4388,20500.0
2010-02-02 11:30:00,58.49,58.49,58.4,58.4,16000.0,31.4549,31.4549,31.4065,31.4065,16000.0
2010-02-02 11:35:00,58.39,58.4,58.26,58.26,16000.0,31.4011,31.4065,31.3312,31.3312,16000.0
2010-02-02 11:40:00,58.24,58.42,58.24,58.27,21000.0,31.3204,31.4172,31.3204,31.3366,21000.0
2010-02-02 11:45:00,58.23,58.24,58.18,58.22,14500.0,31.3151,31.3204,31.2882,31.3097,14500.0
2010-02-02 11:50:00,58.18,58.21,58.1,58.15,35000.0,31.2882,31.3043,31.2451,31.272,35000.0
2010-02-02 11:55:00,58.11,58.14,57.91,57.97,49500.0,31.2505,31.2667,31.143,31.1752,49500.0
2010-02-02 12:00:00,58.04,58.04,57.93,57.98,35000.0,31.2129,31.2129,31.1537,31.1806,35000.0
2010-02-02 12:05:00,58.0,58.02,57.9,57.9,29500.0,31.1914,31.2021,31.1376,31.1376,29500.0
2010-02-02 12:10:00,57.81,57.84,57.62,57.66,62000.0,31.0892,31.1053,30.987,31.0085,62000.0
2010-02-02 12:15:00,57.67,57.95,57.67,57.9,45500.0,31.0139,31.1645,31.0139,31.1376,45500.0
2010-02-02 12:20:00,57.92,58.04,57.92,58.04,26500.0,31.1483,31.2129,31.1483,31.2129,26500.0
2010-02-02 12:25:00,58.01,58.05,57.97,58.01,14000.0,31.1967,31.2183,31.1752,31.1967,14000.0
2010-02-02 12:30:00,57.98,58.0,57.97,57.99,10500.0,31.1806,31.1914,31.1752,31.186,10500.0
2010-02-02 12:35:00,57.97,58.0,57.93,57.94,23000.0,31.1752,31.1914,31.1537,31.1591,23000.0
2010-02-02 12:40:00,57.96,57.96,57.8,57.84,26000.0,31.1699,31.1699,31.0838,31.1053,26000.0
2010-02-02 12:45:00,57.82,57.87,57.75,57.83,34000.0,31.0946,31.1215,31.0569,31.0999,34000.0
2010-02-02 12:50:00,57.82,57.93,57.8,57.93,9000.0,31.0946,31.1537,31.0838,31.1537,9000.0
2010-02-02 12:55:00,57.9,58.06,57.9,58.05,18000.0,31.1376,31.2236,31.1376,31.2183,18000.0
2010-02-02 13:00:00,58.06,58.06,57.93,57.93,17000.0,31.2236,31.2236,31.1537,31.1537,17000.0
2010-02-02 13:05:00,57.94,57.97,57.88,57.89,12500.0,31.1591,31.1752,31.1268,31.1322,12500.0
2010-02-02 13:10:00,57.88,58.03,57.86,57.99,25000.0,31.1268,31.2075,31.1161,31.186,25000.0
2010-02-02 13:15:00,57.99,58.05,57.99,58.04,8500.0,31.186,31.2183,31.186,31.2129,8500.0
2010-02-02 13:20:00,58.03,58.18,58.03,58.1,27500.0,31.2075,31.2882,31.2075,31.2451,27500.0
2010-02-02 13:25:00,58.12,58.12,58.06,58.1,13000.0,31.2559,31.2559,31.2236,31.2451,13000.0
2010-02-02 13:30:00,58.13,58.3,58.12,58.26,27500.0,31.2613,31.3527,31.2559,31.3312,27500.0
2010-02-02 13:35:00,58.28,58.35,58.24,58.33,23000.0,31.3419,31.3796,31.3204,31.3688,23000.0
2010-02-02 13:40:00,58.34,58.38,58.32,58.32,30500.0,31.3742,31.3957,31.3635,31.3635,30500.0
2010-02-02 13:45:00,58.34,58.46,58.28,58.3,26500.0,31.3742,31.4388,31.3419,31.3527,26500.0
2010-02-02 13:50:00,58.3,58.33,58.24,58.31,40500.0,31.3527,31.3688,31.3204,31.3581,40500.0
2010-02-02 13:55:00,58.31,58.36,58.2,58.2,22000.0,31.3581,31.385,31.2989,31.2989,22000.0
2010-02-02 14:00:00,58.21,58.3,58.19,58.3,23000.0,31.3043,31.3527,31.2935,31.3527,23000.0
2010-02-02 14:05:00,58.25,58.29,58.17,58.17,34000.0,31.3258,31.3473,31.2828,31.2828,34000.0
2010-02-02 14:10:00,58.2,58.22,58.12,58.15,32000.0,31.2989,31.3097,31.2559,31.272,32000.0
2010-02-02 14:15:00,58.15,58.15,58.0,58.07,52000.0,31.272,31.272,31.1914,31.229,52000.0
2010-02-02 14:20:00,58.07,58.18,58.04,58.18,19000.0,31.229,31.2882,31.2129,31.2882,19000.0
2010-02-02 14:25:00,58.18,58.27,58.18,58.25,21500.0,31.2882,31.3366,31.2882,31.3258,21500.0
2010-02-02 14:30:00,58.24,58.25,58.1,58.1,16000.0,31.3204,31.3258,31.2451,31.2451,16000.0
2010-02-02 14:35:00,58.1,58.13,58.06,58.12,21500.0,31.2451,31.2613,31.2236,31.2559,21500.0
2010-02-02 14:40:00,58.11,58.18,58.08,58.08,13500.0,31.2505,31.2882,31.2344,31.2344,13500.0
2010-02-02 14:45:00,58.04,58.1,57.97,58.07,61000.0,31.2129,31.2451,31.1752,31.229,61000.0
2010-02-02 14:50:00,58.07,58.22,58.07,58.17,16500.0,31.229,31.3097,31.229,31.2828,16500.0
2010-02-02 14:55:00,58.18,58.28,58.18,58.27,16500.0,31.2882,31.3419,31.2882,31.3366,16500.0
2010-02-02 15:00:00,58.24,58.26,58.05,58.07,51500.0,31.3204,31.3312,31.2183,31.229,51500.0
2010-02-02 15:05:00,58.05,58.11,58.02,58.1,32000.0,31.2183,31.2505,31.2021,31.2451,32000.0
2010-02-02 15:10:00,58.06,58.18,58.05,58.15,44000.0,31.2236,31.2882,31.2183,31.272,44000.0
2010-02-02 15:15:00,58.17,58.28,58.14,58.26,64500.0,31.2828,31.3419,31.2667,31.3312,64500.0
2010-02-02 15:20:00,58.26,58.32,58.16,58.17,34500.0,31.3312,31.3635,31.2774,31.2828,34500.0
2010-02-02 15:25:00,58.15,58.2,58.04,58.12,23500.0,31.272,31.2989,31.2129,31.2559,23500.0
2010-02-02 15:30:00,58.12,58.48,58.11,58.42,173000.0,31.2559,31.4495,31.2505,31.4172,173000.0
2010-02-02 15:35:00,58.42,58.54,58.3,58.3,130500.0,31.4172,31.4818,31.3527,31.3527,130500.0
2010-02-02 15:40:00,58.29,58.36,58.16,58.19,80500.0,31.3473,31.385,31.2774,31.2935,80500.0
2010-02-02 15:45:00,58.2,58.32,58.17,58.27,68000.0,31.2989,31.3635,31.2828,31.3366,68000.0
2010-02-02 15:50:00,58.27,58.48,58.24,58.48,99500.0,31.3366,31.4495,31.3204,31.4495,99500.0
2010-02-02 15:55:00,58.46,58.64,58.41,58.63,256500.0,31.4388,31.5356,31.4119,31.5302,256500.0
2010-02-03 09:30:00,58.46,58.64,58.11,58.56,49500.0,31.4388,31.5356,31.2505,31.4925,49500.0
2010-02-03 09:35:00,58.57,58.99,58.56,58.97,120000.0,31.4979,31.7238,31.4925,31.713,120000.0
2010-02-03 09:40:00,58.89,59.2,58.89,59.13,101000.0,31.67,31.8367,31.67,31.7991,101000.0
2010-02-03 09:45:00,59.08,59.11,58.76,59.04,117500.0,31.7722,31.7883,31.6001,31.7507,117500.0
2010-02-03 09:50:00,59.06,59.19,59.0,59.07,34500.0,31.7614,31.8313,31.7292,31.7668,34500.0
2010-02-03 09:55:00,59.1,59.13,58.83,58.99,41000.0,31.7829,31.7991,31.6377,31.7238,41000.0
2010-02-03 10:00:00,58.98,58.98,58.49,58.5,66500.0,31.7184,31.7184,31.4549,31.4603,66500.0
2010-02-03 10:05:00,58.59,58.8,58.59,58.8,41000.0,31.5087,31.6216,31.5087,31.6216,41000.0
2010-02-03 10:10:00,58.8,59.02,58.59,59.02,71000.0,31.6216,31.7399,31.5087,31.7399,71000.0
2010-02-03 10:15:00,58.97,59.01,58.77,58.77,25500.0,31.713,31.7345,31.6055,31.6055,25500.0
2010-02-03 10:20:00,58.74,59.1,58.74,59.07,89500.0,31.5893,31.7829,31.5893,31.7668,89500.0
2010-02-03 10:25:00,59.05,59.05,58.72,58.72,32000.0,31.756,31.756,31.5786,31.5786,32000.0
2010-02-03 10:30:00,58.71,58.77,58.48,58.59,91000.0,31.5732,31.6055,31.4495,31.5087,91000.0
2010-02-03 10:35:00,58.57,58.8,58.53,58.68,107000.0,31.4979,31.6216,31.4764,31.5571,107000.0
2010-02-03 10:40:00,58.71,58.72,58.6,58.6,10500.0,31.5732,31.5786,31.514,31.514,10500.0
2010-02-03 10:45:00,58.59,58.79,58.55,58.79,23500.0,31.5087,31.6162,31.4872,31.6162,23500.0
2010-02-03 10:50:00,58.76,58.76,58.59,58.59,12500.0,31.6001,31.6001,31.5087,31.5087,12500.0
2010-02-03 10:55:00,58.59,58.61,58.55,58.6,27500.0,31.5087,31.5194,31.4872,31.514,27500.0
2010-02-03 11:00:00,58.6,58.65,58.48,58.65,54000.0,31.514,31.5409,31.4495,31.5409,54000.0
2010-02-03 11:05:00,58.67,58.7,58.5,58.57,33500.0,31.5517,31.5678,31.4603,31.4979,33500.0
2010-02-03 11:10:00,58.53,58.53,58.42,58.48,11500.0,31.4764,31.4764,31.4172,31.4495,11500.0
2010-02-03 11:15:00,58.48,58.84,58.47,58.76,61000.0,31.4495,31.6431,31.4441,31.6001,61000.0
2010-02-03 11:20:00,58.74,58.85,58.58,58.58,40000.0,31.5893,31.6485,31.5033,31.5033,40000.0
2010-02-03 11:25:00,58.51,58.51,58.4,58.49,52500.0,31.4656,31.4656,31.4065,31.4549,52500.0
2010-02-03 11:30:00,58.49,58.53,58.47,58.5,5000.0,31.4549,31.4764,31.4441,31.4603,5000.0
2010-02-03 11:35:00,58.44,58.47,58.41,58.47,7000.0,31.428,31.4441,31.4119,31.4441,7000.0
2010-02-03 11:40:00,58.51,58.54,58.41,58.45,11500.0,31.4656,31.4818,31.4119,31.4334,11500.0
2010-02-03 11:45:00,58.47,58.52,58.46,58.48,4000.0,31.4441,31.471,31.4388,31.4495,4000.0
2010-02-03 11:50:00,58.52,58.52,58.43,58.44,13000.0,31.471,31.471,31.4226,31.428,13000.0
2010-02-03 11:55:00,58.49,58.54,58.42,58.5,39000.0,31.4549,31.4818,31.4172,31.4603,39000.0
2010-02-03 12:00:00,58.57,58.64,58.53,58.53,17000.0,31.4979,31.5356,31.4764,31.4764,17000.0
2010-02-03 12:05:00,58.6,58.6,58.51,58.53,12500.0,31.514,31.514,31.4656,31.4764,12500.0
2010-02-03 12:10:00,58.53,58.58,58.5,58.52,16500.0,31.4764,31.5033,31.4603,31.471,16500.0
2010-02-03 12:15:00,58.54,58.58,58.43,58.58,18500.0,31.4818,31.5033,31.4226,31.5033,18500.0
2010-02-03 12:20:00,58.47,58.48,58.47,58.48,1500.0,31.4441,31.4495,31.4441,31.4495,1500.0
2010-02-03 12:25:00,58.42,58.56,58.4,58.56,19000.0,31.4172,31.4925,31.4065,31.4925,19000.0
2010-02-03 12:30:00,58.56,58.6,58.5,58.58,27500.0,31.4925,31.514,31.4603,31.5033,27500.0
2010-02-03 12:35:00,58.6,58.6,58.52,58.6,11000.0,31.514,31.514,31.471,31.514,11000.0
2010-02-03 12:40:00,58.58,58.58,58.47,58.51,12000.0,31.5033,31.5033,31.4441,31.4656,12000.0
2010-02-03 12:45:00,58.53,58.6,58.52,58.55,11500.0,31.4764,31.514,31.471,31.4872,11500.0
2010-02-03 12:50:00,58.59,58.6,58.54,58.55,12500.0,31.5087,31.514,31.4818,31.4872,12500.0
2010-02-03 12:55:00,58.54,58.6,58.5,58.53,28500.0,31.4818,31.514,31.4603,31.4764,28500.0
2010-02-03 13:00:00,58.53,58.63,58.48,58.6,23000.0,31.4764,31.5302,31.4495,31.514,23000.0
2010-02-03 13:05:00,58.64,58.8,58.63,58.74,48500.0,31.5356,31.6216,31.5302,31.5893,48500.0
2010-02-03 13:10:00,58.75,58.75,58.6,58.6,31500.0,31.5947,31.5947,31.514,31.514,31500.0
2010-02-03 13:15:00,58.68,58.68,58.6,58.68,21000.0,31.5571,31.5571,31.514,31.5571,21000.0
2010-02-03 13:20:00,58.65,58.66,58.6,58.63,17000.0,31.5409,31.5463,31.514,31.5302,17000.0
2010-02-03 13:25:00,58.61,58.65,58.6,58.6,7000.0,31.5194,31.5409,31.514,31.514,7000.0
2010-02-03 13:30:00,58.63,58.63,58.56,58.58,16000.0,31.5302,31.5302,31.4925,31.5033,16000.0
2010-02-03 13:35:00,58.6,58.69,58.57,58.69,25000.0,31.514,31.5624,31.4979,31.5624,25000.0
2010-02-03 13:40:00,58.6,58.67,58.6,58.67,23000.0,31.514,31.5517,31.514,31.5517,23000.0
2010-02-03 13:45:00,58.63,58.69,58.6,58.6,36000.0,31.5302,31.5624,31.514,31.514,36000.0
2010-02-03 13:50:00,58.62,58.66,58.56,58.66,8000.0,31.5248,31.5463,31.4925,31.5463,8000.0
2010-02-03 13:55:00,58.6,58.64,58.55,58.63,19500.0,31.514,31.5356,31.4872,31.5302,19500.0
2010-02-03 14:00:00,58.6,58.69,58.52,58.63,41500.0,31.514,31.5624,31.471,31.5302,41500.0
2010-02-03 14:05:00,58.66,58.67,58.59,58.65,27000.0,31.5463,31.5517,31.5087,31.5409,27000.0
2010-02-03 14:10:00,58.65,58.65,58.56,58.56,6000.0,31.5409,31.5409,31.4925,31.4925,6000.0
2010-02-03 14:15:00,58.58,58.68,58.52,58.52,20000.0,31.5033,31.5571,31.471,31.471,20000.0
2010-02-03 14:20:00,58.54,58.6,58.47,58.6,32500.0,31.4818,31.514,31.4441,31.514,32500.0
2010-02-03 14:25:00,58.59,58.62,58.57,58.57,8000.0,31.5087,31.5248,31.4979,31.4979,8000.0
2010-02-03 14:30:00,58.6,58.62,58.56,58.56,13000.0,31.514,31.5248,31.4925,31.4925,13000.0
2010-02-03 14:35:00,58.55,58.6,58.46,58.51,79500.0,31.4872,31.514,31.4388,31.4656,79500.0
2010-02-03 14:40:00,58.54,58.58,58.52,58.58,18500.0,31.4818,31.5033,31.471,31.5033,18500.0
2010-02-03 14:45:00,58.58,58.67,58.57,58.6,34000.0,31.5033,31.5517,31.4979,31.514,34000.0
2010-02-03 14:50:00,58.6,58.67,58.58,58.65,89500.0,31.514,31.5517,31.5033,31.5409,89500.0
2010-02-03 14:55:00,58.64,58.65,58.55,58.57,11500.0,31.5356,31.5409,31.4872,31.4979,11500.0
2010-02-03 15:00:00,58.6,58.6,58.51,58.53,7000.0,31.514,31.514,31.4656,31.4764,7000.0
2010-02-03 15:05:00,58.64,58.65,58.5,58.56,32000.0,31.5356,31.5409,31.4603,31.4925,32000.0
2010-02-03 15:10:00,58.54,58.6,58.45,58.5,22500.0,31.4818,31.514,31.4334,31.4603,22500.0
2010-02-03 15:15:00,58.51,58.55,58.47,58.47,21000.0,31.4656,31.4872,31.4441,31.4441,21000.0
2010-02-03 15:20:00,58.51,58.52,58.38,58.47,67500.0,31.4656,31.471,31.3957,31.4441,67500.0
2010-02-03 15:25:00,58.45,58.48,58.29,58.37,36500.0,31.4334,31.4495,31.3473,31.3904,36500.0
2010-02-03 15:30:00,58.36,58.58,58.36,58.52,66000.0,31.385,31.5033,31.385,31.471,66000.0
2010-02-03 15:35:00,58.48,58.48,58.34,58.39,43000.0,31.4495,31.4495,31.3742,31.4011,43000.0
2010-02-03 15:40:00,58.39,58.42,58.21,58.23,101000.0,31.4011,31.4172,31.3043,31.3151,101000.0
2010-02-03 15:45:00,58.27,58.3,58.12,58.21,170000.0,31.3366,31.3527,31.2559,31.3043,170000.0
2010-02-03 15:50:00,58.21,58.29,58.05,58.11,199000.0,31.3043,31.3473,31.2183,31.2505,199000.0
2010-02-03 15:55:00,58.13,58.41,58.02,58.4,290500.0,31.2613,31.4119,31.2021,31.4065,290500.0
2010-02-04 09:30:00,57.3,57.3,56.01,56.28,295000.0,30.8149,30.8149,30.1212,30.2664,295000.0
2010-02-04 09:35:00,56.35,56.52,55.6,55.81,381000.0,30.304,30.3955,29.9007,30.0136,381000.0
2010-02-04 09:40:00,55.79,56.0,55.58,55.61,219500.0,30.0029,30.1158,29.8899,29.9061,219500.0
2010-02-04 09:45:00,55.6,55.64,54.46,54.46,464000.0,29.9007,29.9222,29.2876,29.2876,464000.0
2010-02-04 09:50:00,54.57,54.95,54.52,54.93,208500.0,29.3468,29.5511,29.3199,29.5404,208500.0
2010-02-04 09:55:00,54.92,55.08,54.63,54.8,163500.0,29.535,29.621,29.379,29.4705,163500.0
2010-02-04 10:00:00,54.9,55.35,54.8,55.25,167000.0,29.5242,29.7662,29.4705,29.7125,167000.0
2010-02-04 10:05:00,55.22,55.26,55.0,55.03,74500.0,29.6963,29.7178,29.578,29.5942,74500.0
2010-02-04 10:10:00,55.1,55.18,54.64,55.04,235500.0,29.6318,29.6748,29.3844,29.5995,235500.0
2010-02-04 10:15:00,55.05,55.34,55.02,55.14,103000.0,29.6049,29.7609,29.5888,29.6533,103000.0
2010-02-04 10:20:00,55.21,55.44,55.11,55.3,157500.0,29.691,29.8146,29.6372,29.7394,157500.0
2010-02-04 10:25:00,55.3,55.39,54.9,55.2,532000.0,29.7394,29.7878,29.5242,29.6856,532000.0
2010-02-04 10:30:00,55.12,55.35,55.06,55.14,60000.0,29.6426,29.7662,29.6103,29.6533,60000.0
2010-02-04 10:35:00,55.14,55.26,55.05,55.25,92000.0,29.6533,29.7178,29.6049,29.7125,92000.0
2010-02-04 10:40:00,55.23,55.34,55.13,55.16,95500.0,29.7017,29.7609,29.6479,29.6641,95500.0
2010-02-04 10:45:00,55.16,55.27,55.13,55.27,46500.0,29.6641,29.7232,29.6479,29.7232,46500.0
2010-02-04 10:50:00,55.27,55.27,54.86,54.91,180500.0,29.7232,29.7232,29.5027,29.5296,180500.0
2010-02-04 10:55:00,54.93,54.93,54.48,54.62,231500.0,29.5404,29.5404,29.2984,29.3737,231500.0
2010-02-04 11:00:00,54.58,54.87,54.49,54.65,93000.0,29.3522,29.5081,29.3038,29.3898,93000.0
2010-02-04 11:05:00,54.65,54.95,54.65,54.91,237500.0,29.3898,29.5511,29.3898,29.5296,237500.0
2010-02-04 11:10:00,54.91,54.98,54.8,54.84,191000.0,29.5296,29.5673,29.4705,29.492,191000.0
2010-02-04 11:15:00,54.83,54.83,54.33,54.55,118500.0,29.4866,29.4866,29.2177,29.336,118500.0
2010-02-04 11:20:00,54.6,54.6,54.35,54.46,99500.0,29.3629,29.3629,29.2285,29.2876,99500.0
2010-02-04 11:25:00,54.46,54.67,54.44,54.67,50000.0,29.2876,29.4006,29.2769,29.4006,50000.0
2010-02-04 11:30:00,54.68,54.72,54.47,54.58,73500.0,29.4059,29.4274,29.293,29.3522,73500.0
2010-02-04 11:35:00,54.54,54.63,54.48,54.51,32500.0,29.3306,29.379,29.2984,29.3145,32500.0
2010-02-04 11:40:00,54.54,54.6,54.46,54.54,53500.0,29.3306,29.3629,29.2876,29.3306,53500.0
2010-02-04 11:45:00,54.53,54.7,54.47,54.7,41500.0,29.3253,29.4167,29.293,29.4167,41500.0
2010-02-04 11:50:00,54.61,54.62,54.44,54.5,45500.0,29.3683,29.3737,29.2769,29.3091,45500.0
2010-02-04 11:55:00,54.5,54.53,54.35,54.39,56500.0,29.3091,29.3253,29.2285,29.25,56500.0
2010-02-04 12:00:00,54.45,54.51,54.41,54.43,30500.0,29.2822,29.3145,29.2607,29.2715,30500.0
2010-02-04 12:05:00,54.41,54.43,54.16,54.25,117000.0,29.2607,29.2715,29.1263,29.1747,117000.0
2010-02-04 12:10:00,54.23,54.25,54.03,54.07,80500.0,29.1639,29.1747,29.0564,29.0779,80500.0
2010-02-04 12:15:00,54.1,54.18,53.88,54.0,100500.0,29.094,29.137,28.9757,29.0402,100500.0
2010-02-04 12:20:00,53.94,54.01,53.85,53.85,86500.0,29.008,29.0456,28.9596,28.9596,86500.0
2010-02-04 12:25:00,53.83,53.84,53.62,53.77,80500.0,28.9488,28.9542,28.8359,28.9166,80500.0
2010-02-04 12:30:00,53.78,54.02,53.77,53.9,74500.0,28.9219,29.051,28.9166,28.9865,74500.0
2010-02-04 12:35:00,53.97,54.0,53.92,54.0,36000.0,29.0241,29.0402,28.9972,29.0402,36000.0
2010-02-04 12:40:00,54.0,54.1,53.92,54.08,126000.0,29.0402,29.094,28.9972,29.0833,126000.0
2010-02-04 12:45:00,54.05,54.05,53.8,53.8,89000.0,29.0671,29.0671,28.9327,28.9327,89000.0
2010-02-04 12:50:00,53.8,54.0,53.64,54.0,110000.0,28.9327,29.0402,28.8466,29.0402,110000.0
2010-02-04 12:55:00,54.01,54.1,53.97,54.04,30000.0,29.0456,29.094,29.0241,29.0618,30000.0
2010-02-04 13:00:00,54.01,54.14,54.01,54.13,42500.0,29.0456,29.1155,29.0456,29.1102,42500.0
2010-02-04 13:05:00,54.16,54.18,53.97,54.08,59500.0,29.1263,29.137,29.0241,29.0833,59500.0
2010-02-04 13:10:00,54.07,54.1,53.97,53.99,172500.0,29.0779,29.094,29.0241,29.0349,172500.0
2010-02-04 13:15:00,53.99,53.99,53.78,53.87,62000.0,29.0349,29.0349,28.9219,28.9703,62000.0
2010-02-04 13:20:00,53.83,53.86,53.61,53.61,53500.0,28.9488,28.965,28.8305,28.8305,53500.0
2010-02-04 13:25:00,53.65,53.81,53.62,53.78,42500.0,28.852,28.9381,28.8359,28.9219,42500.0
2010-02-04 13:30:00,53.78,53.98,53.78,53.98,34000.0,28.9219,29.0295,28.9219,29.0295,34000.0
2010-02-04 13:35:00,53.97,54.09,53.84,54.0,144000.0,29.0241,29.0886,28.9542,29.0402,144000.0
2010-02-04 13:40:00,54.03,54.03,53.73,53.78,61000.0,29.0564,29.0564,28.895,28.9219,61000.0
2010-02-04 13:45:00,53.91,53.92,53.7,53.85,25500.0,28.9918,28.9972,28.8789,28.9596,25500.0
2010-02-04 13:50:00,53.81,53.88,53.76,53.81,22500.0,28.9381,28.9757,28.9112,28.9381,22500.0
2010-02-04 13:55:00,53.8,53.87,53.69,53.71,25000.0,28.9327,28.9703,28.8735,28.8843,25000.0
2010-02-04 14:00:00,53.73,53.81,53.53,53.67,101000.0,28.895,28.9381,28.7875,28.8628,101000.0
2010-02-04 14:05:00,53.66,53.66,53.2,53.22,198000.0,28.8574,28.8574,28.61,28.6208,198000.0
2010-02-04 14:10:00,53.24,53.32,53.15,53.29,66000.0,28.6315,28.6745,28.5831,28.6584,66000.0
2010-02-04 14:15:00,53.29,53.44,53.16,53.36,68000.0,28.6584,28.7391,28.5885,28.6961,68000.0
2010-02-04 14:20:00,53.26,53.58,53.26,53.39,89500.0,28.6423,28.8144,28.6423,28.7122,89500.0
2010-02-04 14:25:00,53.35,53.6,53.23,53.49,73000.0,28.6907,28.8251,28.6261,28.766,73000.0
2010-02-04 14:30:00,53.48,53.51,53.27,53.48,70500.0,28.7606,28.7767,28.6477,28.7606,70500.0
2010-02-04 14:35:00,53.44,53.51,53.41,53.45,54000.0,28.7391,28.7767,28.723,28.7445,54000.0
2010-02-04 14:40:00,53.47,53.78,53.45,53.75,222500.0,28.7552,28.9219,28.7445,28.9058,222500.0
2010-02-04 14:45:00,53.73,53.88,53.7,53.83,171000.0,28.895,28.9757,28.8789,28.9488,171000.0
2010-02-04 14:50:00,53.86,53.98,53.81,53.93,160000.0,28.965,29.0295,28.9381,29.0026,160000.0
2010-02-04 14:55:00,53.95,54.13,53.93,54.03,244500.0,29.0134,29.1102,29.0026,29.0564,244500.0
2010-02-04 15:00:00,54.06,54.06,53.88,53.91,218500.0,29.0725,29.0725,28.9757,28.9918,218500.0
2010-02-04 15:05:00,53.94,54.06,53.92,53.98,164500.0,29.008,29.0725,28.9972,29.0295,164500.0
2010-02-04 15:10:00,53.98,54.1,53.97,54.0,213000.0,29.0295,29.094,29.0241,29.0402,213000.0
2010-02-04 15:15:00,54.03,54.08,53.94,53.95,201000.0,29.0564,29.0833,29.008,29.0134,201000.0
2010-02-04 15:20:00,53.94,54.04,53.87,53.94,230000.0,29.008,29.0618,28.9703,29.008,230000.0
2010-02-04 15:25:00,53.94,54.15,53.89,54.1,299500.0,29.008,29.1209,28.9811,29.094,299500.0
2010-02-04 15:30:00,54.05,54.16,53.98,54.03,156500.0,29.0671,29.1263,29.0295,29.0564,156500.0
2010-02-04 15:35:00,54.05,54.05,53.81,54.03,204500.0,29.0671,29.0671,28.9381,29.0564,204500.0
2010-02-04 15:40:00,54.03,54.26,53.99,54.13,205000.0,29.0564,29.1801,29.0349,29.1102,205000.0
2010-02-04 15:45:00,54.13,54.25,53.96,53.98,245500.0,29.1102,29.1747,29.0187,29.0295,245500.0
2010-02-04 15:50:00,53.98,54.09,53.86,53.89,189500.0,29.0295,29.0886,28.965,28.9811,189500.0
2010-02-04 15:55:00,53.89,54.06,53.86,53.86,367000.0,28.9811,29.0725,28.965,28.965,367000.0
2010-02-05 09:30:00,54.2,54.99,54.2,54.89,343500.0,29.1478,29.5726,29.1478,29.5189,343500.0
2010-02-05 09:35:00,54.95,55.17,54.8,54.9,331500.0,29.5511,29.6694,29.4705,29.5242,331500.0
2010-02-05 09:40:00,54.9,55.2,54.81,55.07,138500.0,29.5242,29.6856,29.4758,29.6157,138500.0
2010-02-05 09:45:00,55.11,55.32,54.86,54.86,181500.0,29.6372,29.7501,29.5027,29.5027,181500.0
2010-02-05 09:50:00,54.92,55.0,54.77,54.86,124500.0,29.535,29.578,29.4543,29.5027,124500.0
2010-02-05 09:55:00,54.87,55.2,54.8,55.09,167500.0,29.5081,29.6856,29.4705,29.6264,167500.0
2010-02-05 10:00:00,55.07,55.2,55.01,55.04,189500.0,29.6157,29.6856,29.5834,29.5995,189500.0
2010-02-05 10:05:00,55.03,55.32,54.98,55.06,152000.0,29.5942,29.7501,29.5673,29.6103,152000.0
2010-02-05 10:10:00,55.08,55.36,55.02,55.15,116500.0,29.621,29.7716,29.5888,29.6587,116500.0
2010-02-05 10:15:00,55.18,55.24,55.07,55.2,73500.0,29.6748,29.7071,29.6157,29.6856,73500.0
2010-02-05 10:20:00,55.2,55.47,55.16,55.4,107000.0,29.6856,29.8308,29.6641,29.7931,107000.0
2010-02-05 10:25:00,55.38,55.63,55.21,55.58,137000.0,29.7824,29.9168,29.691,29.8899,137000.0
2010-02-05 10:30:00,55.58,55.88,55.53,55.8,222000.0,29.8899,30.0513,29.863,30.0082,222000.0
2010-02-05 10:35:00,55.82,55.88,55.47,55.64,124500.0,30.019,30.0513,29.8308,29.9222,124500.0
2010-02-05 10:40:00,55.71,55.88,55.68,55.86,29000.0,29.9598,30.0513,29.9437,30.0405,29000.0
2010-02-05 10:45:00,55.79,55.79,55.56,55.57,85500.0,30.0029,30.0029,29.8792,29.8846,85500.0
2010-02-05 10:50:00,55.57,55.67,55.55,55.57,68000.0,29.8846,29.9383,29.8738,29.8846,68000.0
2010-02-05 10:55:00,55.6,55.96,55.55,55.94,94000.0,29.9007,30.0943,29.8738,30.0835,94000.0
2010-02-05 11:00:00,55.94,55.96,55.59,55.9,98000.0,30.0835,30.0943,29.8953,30.062,98000.0
2010-02-05 11:05:00,55.93,56.14,55.87,56.05,79000.0,30.0782,30.1911,30.0459,30.1427,79000.0
2010-02-05 11:10:00,56.05,56.05,55.83,55.91,29000.0,30.1427,30.1427,30.0244,30.0674,29000.0
2010-02-05 11:15:00,55.94,56.04,55.91,55.98,50500.0,30.0835,30.1373,30.0674,30.1051,50500.0
2010-02-05 11:20:00,56.0,56.05,55.85,56.0,240000.0,30.1158,30.1427,30.0351,30.1158,240000.0
2010-02-05 11:25:00,56.05,56.12,55.95,55.96,178000.0,30.1427,30.1803,30.0889,30.0943,178000.0
2010-02-05 11:30:00,55.96,56.06,55.91,55.94,48000.0,30.0943,30.1481,30.0674,30.0835,48000.0
2010-02-05 11:35:00,55.95,55.97,55.8,55.8,62000.0,30.0889,30.0997,30.0082,30.0082,62000.0
2010-02-05 11:40:00,55.81,55.81,55.42,55.66,107000.0,30.0136,30.0136,29.8039,29.933,107000.0
2010-02-05 11:45:00,55.66,55.66,55.48,55.62,59500.0,29.933,29.933,29.8362,29.9114,59500.0
2010-02-05 11:50:00,55.62,55.8,55.62,55.64,167500.0,29.9114,30.0082,29.9114,29.9222,167500.0
2010-02-05 11:55:00,55.6,55.64,55.4,55.44,223500.0,29.9007,29.9222,29.7931,29.8146,223500.0
2010-02-05 12:00:00,55.44,55.65,55.4,55.43,136000.0,29.8146,29.9276,29.7931,29.8093,136000.0
2010-02-05 12:05:00,55.42,55.51,55.4,55.48,66500.0,29.8039,29.8523,29.7931,29.8362,66500.0
2010-02-05 12:10:00,55.44,55.48,55.4,55.42,43500.0,29.8146,29.8362,29.7931,29.8039,43500.0
2010-02-05 12:15:00,55.42,55.43,55.36,55.39,44500.0,29.8039,29.8093,29.7716,29.7878,44500.0
2010-02-05 12:20:00,55.41,55.5,55.32,55.35,66500.0,29.7985,29.8469,29.7501,29.7662,66500.0
2010-02-05 12:25:00,55.36,55.4,55.31,55.34,20000.0,29.7716,29.7931,29.7447,29.7609,20000.0
2010-02-05 12:30:00,55.34,55.34,55.26,55.31,33000.0,29.7609,29.7609,29.7178,29.7447,33000.0
2010-02-05 12:35:00,55.34,55.34,55.25,55.28,38000.0,29.7609,29.7609,29.7125,29.7286,38000.0
2010-02-05 12:40:00,55.31,55.49,55.31,55.49,73000.0,29.7447,29.8415,29.7447,29.8415,73000.0
2010-02-05 12:45:00,55.47,55.49,55.4,55.41,42500.0,29.8308,29.8415,29.7931,29.7985,42500.0
2010-02-05 12:50:00,55.41,55.45,55.2,55.28,53000.0,29.7985,29.82,29.6856,29.7286,53000.0
2010-02-05 12:55:00,55.31,55.4,55.28,55.28,47500.0,29.7447,29.7931,29.7286,29.7286,47500.0
2010-02-05 13:00:00,55.38,55.39,55.26,55.26,25000.0,29.7824,29.7878,29.7178,29.7178,25000.0
2010-02-05 13:05:00,55.32,55.32,55.1,55.1,44500.0,29.7501,29.7501,29.6318,29.6318,44500.0
2010-02-05 13:10:00,55.07,55.1,54.98,55.1,49000.0,29.6157,29.6318,29.5673,29.6318,49000.0
2010-02-05 13:15:00,55.09,55.2,55.01,55.12,57000.0,29.6264,29.6856,29.5834,29.6426,57000.0
2010-02-05 13:20:00,55.13,55.22,55.02,55.02,48500.0,29.6479,29.6963,29.5888,29.5888,48500.0
2010-02-05 13:25:00,55.09,55.18,55.01,55.08,51000.0,29.6264,29.6748,29.5834,29.621,51000.0
2010-02-05 13:30:00,55.05,55.11,54.86,54.89,47500.0,29.6049,29.6372,29.5027,29.5189,47500.0
2010-02-05 13:35:00,54.88,54.88,54.72,54.79,116500.0,29.5135,29.5135,29.4274,29.4651,116500.0
2010-02-05 13:40:00,54.79,55.06,54.79,54.86,62500.0,29.4651,29.6103,29.4651,29.5027,62500.0
2010-02-05 13:45:00,54.94,54.95,54.86,54.91,44500.0,29.5458,29.5511,29.5027,29.5296,44500.0
2010-02-05 13:50:00,54.89,54.91,54.81,54.91,37500.0,29.5189,29.5296,29.4758,29.5296,37500.0
2010-02-05 13:55:00,54.89,54.93,54.66,54.72,40500.0,29.5189,29.5404,29.3952,29.4274,40500.0
2010-02-05 14:00:00,54.72,55.12,54.72,55.07,82000.0,29.4274,29.6426,29.4274,29.6157,82000.0
2010-02-05 14:05:00,55.1,55.21,55.06,55.11,54500.0,29.6318,29.691,29.6103,29.6372,54500.0
2010-02-05 14:10:00,55.1,55.29,55.1,55.23,59000.0,29.6318,29.734,29.6318,29.7017,59000.0
2010-02-05 14:15:00,55.24,55.28,55.14,55.25,45500.0,29.7071,29.7286,29.6533,29.7125,45500.0
2010-02-05 14:20:00,55.25,55.4,55.22,55.29,57000.0,29.7125,29.7931,29.6963,29.734,57000.0
2010-02-05 14:25:00,55.29,55.52,55.28,55.4,42500.0,29.734,29.8577,29.7286,29.7931,42500.0
2010-02-05 14:30:00,55.41,55.47,55.2,55.29,110000.0,29.7985,29.8308,29.6856,29.734,110000.0
2010-02-05 14:35:00,55.3,55.41,55.25,55.3,45000.0,29.7394,29.7985,29.7125,29.7394,45000.0
2010-02-05 14:40:00,55.38,55.39,55.28,55.36,38000.0,29.7824,29.7878,29.7286,29.7716,38000.0
2010-02-05 14:45:00,55.4,55.72,55.4,55.66,70500.0,29.7931,29.9652,29.7931,29.933,70500.0
2010-02-05 14:50:00,55.66,55.78,55.65,55.78,101000.0,29.933,29.9975,29.9276,29.9975,101000.0
2010-02-05 14:55:00,55.75,55.81,55.73,55.75,123500.0,29.9814,30.0136,29.9706,29.9814,123500.0
2010-02-05 15:00:00,55.78,56.0,55.75,55.86,182000.0,29.9975,30.1158,29.9814,30.0405,182000.0
2010-02-05 15:05:00,55.85,56.15,55.83,56.09,212500.0,30.0351,30.1965,30.0244,30.1642,212500.0
2010-02-05 15:10:00,56.03,56.3,55.97,56.23,121500.0,30.1319,30.2771,30.0997,30.2395,121500.0
2010-02-05 15:15:00,56.25,56.27,56.03,56.2,76500.0,30.2503,30.261,30.1319,30.2234,76500.0
2010-02-05 15:20:00,56.25,56.4,56.04,56.2,102500.0,30.2503,30.3309,30.1373,30.2234,102500.0
2010-02-05 15:25:00,56.17,56.24,56.1,56.19,55000.0,30.2072,30.2449,30.1696,30.218,55000.0
2010-02-05 15:30:00,56.25,56.53,56.19,56.35,108500.0,30.2503,30.4008,30.218,30.304,108500.0
2010-02-05 15:35:00,56.37,56.45,56.13,56.39,107500.0,30.3148,30.3578,30.1857,30.3255,107500.0
2010-02-05 15:40:00,56.43,56.43,55.95,56.24,143000.0,30.3471,30.3471,30.0889,30.2449,143000.0
2010-02-05 15:45:00,56.24,56.24,55.9,55.91,144500.0,30.2449,30.2449,30.062,30.0674,144500.0
2010-02-05 15:50:00,55.93,56.16,55.9,56.11,229500.0,30.0782,30.2019,30.062,30.175,229500.0
2010-02-05 15:55:00,56.07,56.45,56.01,56.42,476000.0,30.1535,30.3578,30.1212,30.3417,476000.0
2010-02-08 09:30:00,57.02,58.77,56.82,57.53,447500.0,30.6643,31.6055,30.5568,30.9386,447500.0
2010-02-08 09:35:00,57.62,57.85,57.47,57.63,196500.0,30.987,31.1107,30.9063,30.9924,196500.0
2010-02-08 09:40:00,57.65,57.94,57.53,57.59,136500.0,31.0031,31.1591,30.9386,30.9709,136500.0
2010-02-08 09:45:00,57.59,57.67,57.2,57.26,130500.0,30.9709,31.0139,30.7611,30.7934,130500.0
2010-02-08 09:50:00,57.29,57.56,57.29,57.51,93500.0,30.8095,30.9547,30.8095,30.9279,93500.0
2010-02-08 09:55:00,57.5,57.54,57.23,57.4,64500.0,30.9225,30.944,30.7773,30.8687,64500.0
2010-02-08 10:00:00,57.4,57.73,57.33,57.55,80500.0,30.8687,31.0462,30.8311,30.9494,80500.0
2010-02-08 10:05:00,57.52,57.57,57.35,57.44,46500.0,30.9332,30.9601,30.8418,30.8902,46500.0
2010-02-08 10:10:00,57.44,57.67,57.44,57.46,200000.0,30.8902,31.0139,30.8902,30.901,200000.0
2010-02-08 10:15:00,57.46,57.53,57.16,57.18,176000.0,30.901,30.9386,30.7396,30.7504,176000.0
2010-02-08 10:20:00,57.25,57.27,56.93,57.16,138000.0,30.788,30.7988,30.6159,30.7396,138000.0
2010-02-08 10:25:00,57.11,57.27,56.93,57.12,107000.0,30.7127,30.7988,30.6159,30.7181,107000.0
2010-02-08 10:30:00,57.12,57.24,56.95,57.11,124000.0,30.7181,30.7827,30.6267,30.7127,124000.0
2010-02-08 10:35:00,57.11,57.19,56.92,56.95,73000.0,30.7127,30.7558,30.6106,30.6267,73000.0
2010-02-08 10:40:00,56.91,57.27,56.91,57.25,144500.0,30.6052,30.7988,30.6052,30.788,144500.0
2010-02-08 10:45:00,57.2,57.54,57.19,57.47,105500.0,30.7611,30.944,30.7558,30.9063,105500.0
2010-02-08 10:50:00,57.48,57.52,57.34,57.46,72000.0,30.9117,30.9332,30.8364,30.901,72000.0
2010-02-08 10:55:00,57.51,57.8,57.48,57.69,132500.0,30.9279,31.0838,30.9117,31.0247,132500.0
2010-02-08 11:00:00,57.76,57.82,57.5,57.59,129000.0,31.0623,31.0946,30.9225,30.9709,129000.0
2010-02-08 11:05:00,57.59,57.59,57.35,57.48,77500.0,30.9709,30.9709,30.8418,30.9117,77500.0
2010-02-08 11:10:00,57.4,57.48,57.36,57.38,79500.0,30.8687,30.9117,30.8472,30.8579,79500.0
2010-02-08 11:15:00,57.4,57.55,57.29,57.46,77000.0,30.8687,30.9494,30.8095,30.901,77000.0
2010-02-08 11:20:00,57.5,57.53,57.3,57.3,69000.0,30.9225,30.9386,30.8149,30.8149,69000.0
2010-02-08 11:25:00,57.3,57.39,57.26,57.31,52500.0,30.8149,30.8633,30.7934,30.8203,52500.0
2010-02-08 11:30:00,57.31,57.32,57.13,57.2,34000.0,30.8203,30.8257,30.7235,30.7611,34000.0
2010-02-08 11:35:00,57.18,57.34,57.13,57.32,178500.0,30.7504,30.8364,30.7235,30.8257,178500.0
2010-02-08 11:40:00,57.33,57.4,57.17,57.38,110000.0,30.8311,30.8687,30.745,30.8579,110000.0
2010-02-08 11:45:00,57.34,57.52,57.34,57.42,67500.0,30.8364,30.9332,30.8364,30.8795,67500.0
2010-02-08 11:50:00,57.42,57.42,57.25,57.33,38500.0,30.8795,30.8795,30.788,30.8311,38500.0
2010-02-08 11:55:00,57.33,57.46,57.3,57.39,142500.0,30.8311,30.901,30.8149,30.8633,142500.0
2010-02-08 12:00:00,57.39,57.4,57.02,57.02,56000.0,30.8633,30.8687,30.6643,30.6643,56000.0
2010-02-08 12:05:00,57.09,57.09,56.71,56.88,156500.0,30.702,30.702,30.4976,30.5891,156500.0
2010-02-08 12:10:00,56.91,56.95,56.84,56.84,63000.0,30.6052,30.6267,30.5675,30.5675,63000.0
2010-02-08 12:15:00,56.84,56.93,56.81,56.82,65500.0,30.5675,30.6159,30.5514,30.5568,65500.0
2010-02-08 12:20:00,56.83,56.92,56.8,56.8,83500.0,30.5622,30.6106,30.546,30.546,83500.0
2010-02-08 12:25:00,56.8,56.85,56.75,56.83,74000.0,30.546,30.5729,30.5191,30.5622,74000.0
2010-02-08 12:30:00,56.78,56.82,56.52,56.61,93000.0,30.5353,30.5568,30.3955,30.4439,93000.0
2010-02-08 12:35:00,56.61,56.69,56.52,56.52,44000.0,30.4439,30.4869,30.3955,30.3955,44000.0
2010-02-08 12:40:00,56.58,56.7,56.55,56.7,45000.0,30.4277,30.4923,30.4116,30.4923,45000.0
2010-02-08 12:45:00,56.7,56.7,56.5,56.53,47000.0,30.4923,30.4923,30.3847,30.4008,47000.0
2010-02-08 12:50:00,56.53,56.65,56.53,56.64,27500.0,30.4008,30.4654,30.4008,30.46,27500.0
2010-02-08 12:55:00,56.66,56.79,56.66,56.69,67000.0,30.4707,30.5407,30.4707,30.4869,67000.0
2010-02-08 13:00:00,56.68,56.68,56.5,56.5,49000.0,30.4815,30.4815,30.3847,30.3847,49000.0
2010-02-08 13:05:00,56.5,56.54,56.31,56.46,88000.0,30.3847,30.4062,30.2825,30.3632,88000.0
2010-02-08 13:10:00,56.5,56.62,56.48,56.57,40000.0,30.3847,30.4492,30.3739,30.4223,40000.0
2010-02-08 13:15:00,56.57,56.59,56.36,56.48,36000.0,30.4223,30.4331,30.3094,30.3739,36000.0
2010-02-08 13:20:00,56.45,56.49,56.38,56.43,15500.0,30.3578,30.3793,30.3202,30.3471,15500.0
2010-02-08 13:25:00,56.4,56.42,56.32,56.36,14000.0,30.3309,30.3417,30.2879,30.3094,14000.0
2010-02-08 13:30:00,56.39,56.61,56.39,56.5,78500.0,30.3255,30.4439,30.3255,30.3847,78500.0
2010-02-08 13:35:00,56.5,56.6,56.48,56.55,29000.0,30.3847,30.4385,30.3739,30.4116,29000.0
2010-02-08 13:40:00,56.55,56.65,56.53,56.58,26500.0,30.4116,30.4654,30.4008,30.4277,26500.0
2010-02-08 13:45:00,56.56,56.63,56.28,56.37,90000.0,30.417,30.4546,30.2664,30.3148,90000.0
2010-02-08 13:50:00,56.36,56.51,56.36,56.5,39000.0,30.3094,30.3901,30.3094,30.3847,39000.0
2010-02-08 13:55:00,56.52,56.65,56.51,56.62,42000.0,30.3955,30.4654,30.3901,30.4492,42000.0
2010-02-08 14:00:00,56.68,56.93,56.65,56.88,112000.0,30.4815,30.6159,30.4654,30.5891,112000.0
2010-02-08 14:05:00,56.9,57.03,56.87,56.98,81000.0,30.5998,30.6697,30.5837,30.6428,81000.0
2010-02-08 14:10:00,56.99,57.01,56.96,56.99,54500.0,30.6482,30.659,30.6321,30.6482,54500.0
2010-02-08 14:15:00,57.0,57.0,56.82,56.86,45000.0,30.6536,30.6536,30.5568,30.5783,45000.0
2010-02-08 14:20:00,56.81,56.98,56.8,56.98,45000.0,30.5514,30.6428,30.546,30.6428,45000.0
2010-02-08 14:25:00,56.98,57.0,56.9,56.91,52000.0,30.6428,30.6536,30.5998,30.6052,52000.0
2010-02-08 14:30:00,56.9,56.9,56.79,56.84,45000.0,30.5998,30.5998,30.5407,30.5675,45000.0
2010-02-08 14:35:00,56.88,56.88,56.58,56.61,51500.0,30.5891,30.5891,30.4277,30.4439,51500.0
2010-02-08 14:40:00,56.63,56.73,56.6,56.7,15500.0,30.4546,30.5084,30.4385,30.4923,15500.0
2010-02-08 14:45:00,56.7,56.79,56.7,56.78,10500.0,30.4923,30.5407,30.4923,30.5353,10500.0
2010-02-08 14:50:00,56.79,56.88,56.79,56.86,9000.0,30.5407,30.5891,30.5407,30.5783,9000.0
2010-02-08 14:55:00,56.88,56.88,56.72,56.76,32000.0,30.5891,30.5891,30.503,30.5245,32000.0
2010-02-08 15:00:00,56.74,56.8,56.55,56.62,77000.0,30.5138,30.546,30.4116,30.4492,77000.0
2010-02-08 15:05:00,56.61,56.79,56.61,56.79,68000.0,30.4439,30.5407,30.4439,30.5407,68000.0
2010-02-08 15:10:00,56.74,56.81,56.64,56.77,32000.0,30.5138,30.5514,30.46,30.5299,32000.0
2010-02-08 15:15:00,56.76,56.81,56.47,56.53,81500.0,30.5245,30.5514,30.3686,30.4008,81500.0
2010-02-08 15:20:00,56.46,56.76,56.46,56.67,52000.0,30.3632,30.5245,30.3632,30.4761,52000.0
2010-02-08 15:25:00,56.68,56.76,56.57,56.72,36500.0,30.4815,30.5245,30.4223,30.503,36500.0
2010-02-08 15:30:00,56.72,56.83,56.7,56.77,53500.0,30.503,30.5622,30.4923,30.5299,53500.0
2010-02-08 15:35:00,56.76,56.9,56.51,56.51,123500.0,30.5245,30.5998,30.3901,30.3901,123500.0
2010-02-08 15:40:00,56.5,56.63,56.32,56.55,198500.0,30.3847,30.4546,30.2879,30.4116,198500.0
2010-02-08 15:45:00,56.59,56.62,56.28,56.28,171500.0,30.4331,30.4492,30.2664,30.2664,171500.0
2010-02-08 15:50:00,56.28,56.39,56.06,56.06,159000.0,30.2664,30.3255,30.1481,30.1481,159000.0
2010-02-08 15:55:00,56.07,56.22,56.04,56.06,222500.0,30.1535,30.2341,30.1373,30.1481,222500.0
2010-02-09 09:30:00,56.94,57.39,56.94,57.24,86000.0,30.6213,30.8633,30.6213,30.7827,86000.0
2010-02-09 09:35:00,57.18,57.28,56.82,57.01,107500.0,30.7504,30.8042,30.5568,30.659,107500.0
2010-02-09 09:40:00,57.04,57.08,56.93,56.95,99000.0,30.6751,30.6966,30.6159,30.6267,99000.0
2010-02-09 09:45:00,57.03,57.19,56.64,56.66,68500.0,30.6697,30.7558,30.46,30.4707,68500.0
2010-02-09 09:50:00,56.72,56.99,56.66,56.97,47500.0,30.503,30.6482,30.4707,30.6375,47500.0
2010-02-09 09:55:00,56.94,56.97,56.5,56.69,97500.0,30.6213,30.6375,30.3847,30.4869,97500.0
2010-02-09 10:00:00,56.67,57.04,56.56,56.97,111500.0,30.4761,30.6751,30.417,30.6375,111500.0
2010-02-09 10:05:00,57.05,57.1,56.88,57.01,88000.0,30.6805,30.7074,30.5891,30.659,88000.0
2010-02-09 10:10:00,56.98,57.1,56.94,56.97,70000.0,30.6428,30.7074,30.6213,30.6375,70000.0
2010-02-09 10:15:00,56.92,57.18,56.92,57.08,52000.0,30.6106,30.7504,30.6106,30.6966,52000.0
2010-02-09 10:20:00,57.08,57.13,56.98,57.07,35500.0,30.6966,30.7235,30.6428,30.6912,35500.0
2010-02-09 10:25:00,57.04,57.06,56.93,57.05,27000.0,30.6751,30.6859,30.6159,30.6805,27000.0
2010-02-09 10:30:00,56.98,57.05,56.91,56.98,60000.0,30.6428,30.6805,30.6052,30.6428,60000.0
2010-02-09 10:35:00,56.98,57.1,56.95,57.05,45500.0,30.6428,30.7074,30.6267,30.6805,45500.0
2010-02-09 10:40:00,57.0,57.0,56.71,56.83,30000.0,30.6536,30.6536,30.4976,30.5622,30000.0
2010-02-09 10:45:00,56.86,56.86,56.51,56.56,23500.0,30.5783,30.5783,30.3901,30.417,23500.0
2010-02-09 10:50:00,56.64,56.66,56.52,56.66,18000.0,30.46,30.4707,30.3955,30.4707,18000.0
2010-02-09 10:55:00,56.69,56.76,56.56,56.62,17000.0,30.4869,30.5245,30.417,30.4492,17000.0
2010-02-09 11:00:00,56.58,56.67,56.44,56.64,42500.0,30.4277,30.4761,30.3524,30.46,42500.0
2010-02-09 11:05:00,56.63,56.71,56.45,56.45,58500.0,30.4546,30.4976,30.3578,30.3578,58500.0
2010-02-09 11:10:00,56.42,56.49,56.3,56.46,42500.0,30.3417,30.3793,30.2771,30.3632,42500.0
2010-02-09 11:15:00,56.41,56.5,56.3,56.44,14000.0,30.3363,30.3847,30.2771,30.3524,14000.0
2010-02-09 11:20:00,56.47,56.49,56.36,56.36,14000.0,30.3686,30.3793,30.3094,30.3094,14000.0
2010-02-09 11:25:00,56.33,56.33,56.06,56.07,35500.0,30.2933,30.2933,30.1481,30.1535,35500.0
2010-02-09 11:30:00,56.1,56.64,56.04,56.64,33500.0,30.1696,30.46,30.1373,30.46,33500.0
2010-02-09 11:35:00,56.65,56.98,56.61,56.94,46000.0,30.4654,30.6428,30.4439,30.6213,46000.0
2010-02-09 11:40:00,56.9,56.93,56.75,56.76,36500.0,30.5998,30.6159,30.5191,30.5245,36500.0
2010-02-09 11:45:00,56.77,56.89,56.77,56.83,22500.0,30.5299,30.5944,30.5299,30.5622,22500.0
2010-02-09 11:50:00,56.81,57.09,56.81,57.03,28500.0,30.5514,30.702,30.5514,30.6697,28500.0
2010-02-09 11:55:00,57.09,57.14,57.02,57.06,90500.0,30.702,30.7289,30.6643,30.6859,90500.0
2010-02-09 12:00:00,57.14,57.4,57.14,57.34,71500.0,30.7289,30.8687,30.7289,30.8364,71500.0
2010-02-09 12:05:00,57.34,57.56,57.32,57.42,87500.0,30.8364,30.9547,30.8257,30.8795,87500.0
2010-02-09 12:10:00,57.42,57.53,57.32,57.32,26500.0,30.8795,30.9386,30.8257,30.8257,26500.0
2010-02-09 12:15:00,57.33,57.44,57.26,57.34,48000.0,30.8311,30.8902,30.7934,30.8364,48000.0
2010-02-09 12:20:00,57.34,57.39,57.13,57.13,22500.0,30.8364,30.8633,30.7235,30.7235,22500.0
2010-02-09 12:25:00,57.2,57.2,57.07,57.12,26500.0,30.7611,30.7611,30.6912,30.7181,26500.0
2010-02-09 12:30:00,57.11,57.19,57.1,57.12,23000.0,30.7127,30.7558,30.7074,30.7181,23000.0
2010-02-09 12:35:00,57.19,57.36,57.15,57.2,23000.0,30.7558,30.8472,30.7343,30.7611,23000.0
2010-02-09 12:40:00,57.2,57.21,56.96,57.04,100000.0,30.7611,30.7665,30.6321,30.6751,100000.0
2010-02-09 12:45:00,57.11,57.15,56.98,56.98,28000.0,30.7127,30.7343,30.6428,30.6428,28000.0
2010-02-09 12:50:00,57.06,57.17,56.96,57.11,31500.0,30.6859,30.745,30.6321,30.7127,31500.0
2010-02-09 12:55:00,57.03,57.2,57.03,57.16,38000.0,30.6697,30.7611,30.6697,30.7396,38000.0
2010-02-09 13:00:00,57.1,57.2,57.05,57.16,45000.0,30.7074,30.7611,30.6805,30.7396,45000.0
2010-02-09 13:05:00,57.13,57.17,57.1,57.12,25500.0,30.7235,30.745,30.7074,30.7181,25500.0
2010-02-09 13:10:00,57.12,57.17,57.12,57.14,9000.0,30.7181,30.745,30.7181,30.7289,9000.0
2010-02-09 13:15:00,57.11,57.13,57.0,57.01,55500.0,30.7127,30.7235,30.6536,30.659,55500.0
2010-02-09 13:20:00,57.03,57.03,56.97,56.97,37500.0,30.6697,30.6697,30.6375,30.6375,37500.0
2010-02-09 13:25:00,56.98,57.0,56.95,56.95,24000.0,30.6428,30.6536,30.6267,30.6267,24000.0
2010-02-09 13:30:00,56.96,57.04,56.88,56.9,81000.0,30.6321,30.6751,30.5891,30.5998,81000.0
2010-02-09 13:35:00,56.9,56.94,56.89,56.89,13000.0,30.5998,30.6213,30.5944,30.5944,13000.0
2010-02-09 13:40:00,56.94,56.94,56.83,56.88,29500.0,30.6213,30.6213,30.5622,30.5891,29500.0
2010-02-09 13:45:00,56.88,56.97,56.87,56.93,29000.0,30.5891,30.6375,30.5837,30.6159,29000.0
2010-02-09 13:50:00,56.91,56.98,56.87,56.95,20500.0,30.6052,30.6428,30.5837,30.6267,20500.0
2010-02-09 13:55:00,56.91,56.91,56.71,56.73,30500.0,30.6052,30.6052,30.4976,30.5084,30500.0
2010-02-09 14:00:00,56.73,56.82,56.69,56.69,23000.0,30.5084,30.5568,30.4869,30.4869,23000.0
2010-02-09 14:05:00,56.72,56.85,56.72,56.79,22500.0,30.503,30.5729,30.503,30.5407,22500.0
2010-02-09 14:10:00,56.8,56.9,56.78,56.87,29500.0,30.546,30.5998,30.5353,30.5837,29500.0
2010-02-09 14:15:00,56.88,56.88,56.68,56.74,75000.0,30.5891,30.5891,30.4815,30.5138,75000.0
2010-02-09 14:20:00,56.78,56.86,56.76,56.79,55000.0,30.5353,30.5783,30.5245,30.5407,55000.0
2010-02-09 14:25:00,56.82,56.9,56.8,56.9,41000.0,30.5568,30.5998,30.546,30.5998,41000.0
2010-02-09 14:30:00,56.89,57.0,56.89,56.98,20500.0,30.5944,30.6536,30.5944,30.6428,20500.0
2010-02-09 14:35:00,56.93,56.98,56.9,56.9,38500.0,30.6159,30.6428,30.5998,30.5998,38500.0
2010-02-09 14:40:00,56.87,57.07,56.83,56.83,62000.0,30.5837,30.6912,30.5622,30.5622,62000.0
2010-02-09 14:45:00,56.86,56.86,56.71,56.76,39500.0,30.5783,30.5783,30.4976,30.5245,39500.0
2010-02-09 14:50:00,56.73,56.73,56.47,56.53,70000.0,30.5084,30.5084,30.3686,30.4008,70000.0
2010-02-09 14:55:00,56.49,56.69,56.49,56.52,22500.0,30.3793,30.4869,30.3793,30.3955,22500.0
2010-02-09 15:00:00,56.5,56.8,56.5,56.79,26500.0,30.3847,30.546,30.3847,30.5407,26500.0
2010-02-09 15:05:00,56.73,56.8,56.68,56.78,14500.0,30.5084,30.546,30.4815,30.5353,14500.0
2010-02-09 15:10:00,56.78,56.78,56.52,56.66,34000.0,30.5353,30.5353,30.3955,30.4707,34000.0
2010-02-09 15:15:00,56.73,56.77,56.61,56.73,34000.0,30.5084,30.5299,30.4439,30.5084,34000.0
2010-02-09 15:20:00,56.77,56.85,56.74,56.76,23500.0,30.5299,30.5729,30.5138,30.5245,23500.0
2010-02-09 15:25:00,56.72,56.82,56.66,56.71,32000.0,30.503,30.5568,30.4707,30.4976,32000.0
2010-02-09 15:30:00,56.71,56.78,56.62,56.74,30000.0,30.4976,30.5353,30.4492,30.5138,30000.0
2010-02-09 15:35:00,56.75,56.8,56.75,56.77,25000.0,30.5191,30.546,30.5191,30.5299,25000.0
2010-02-09 15:40:00,56.81,56.81,56.52,56.57,71000.0,30.5514,30.5514,30.3955,30.4223,71000.0
2010-02-09 15:45:00,56.55,56.55,56.41,56.53,63500.0,30.4116,30.4116,30.3363,30.4008,63500.0
2010-02-09 15:50:00,56.57,56.64,56.36,56.46,99000.0,30.4223,30.46,30.3094,30.3632,99000.0
2010-02-09 15:55:00,56.46,56.63,56.46,56.63,125000.0,30.3632,30.4546,30.3632,30.4546,125000.0
2010-02-10 09:30:00,56.33,56.33,56.07,56.21,56500.0,30.2933,30.2933,30.1535,30.2287,56500.0
2010-02-10 09:35:00,56.12,56.2,55.85,55.88,108000.0,30.1803,30.2234,30.0351,30.0513,108000.0
2010-02-10 09:40:00,55.9,55.92,55.54,55.64,102000.0,30.062,30.0728,29.8684,29.9222,102000.0
2010-02-10 09:45:00,55.66,55.98,55.66,55.66,59500.0,29.933,30.1051,29.933,29.933,59500.0
2010-02-10 09:50:00,55.72,55.87,55.18,55.26,118500.0,29.9652,30.0459,29.6748,29.7178,118500.0
2010-02-10 09:55:00,55.26,55.58,55.23,55.47,51500.0,29.7178,29.8899,29.7017,29.8308,51500.0
2010-02-10 10:00:00,55.43,55.59,55.25,55.55,49500.0,29.8093,29.8953,29.7125,29.8738,49500.0
2010-02-10 10:05:00,55.6,55.65,55.33,55.35,35000.0,29.9007,29.9276,29.7555,29.7662,35000.0
2010-02-10 10:10:00,55.3,55.63,55.23,55.63,50000.0,29.7394,29.9168,29.7017,29.9168,50000.0
2010-02-10 10:15:00,55.56,55.76,55.3,55.76,116500.0,29.8792,29.9867,29.7394,29.9867,116500.0
2010-02-10 10:20:00,55.76,55.82,55.54,55.54,39000.0,29.9867,30.019,29.8684,29.8684,39000.0
2010-02-10 10:25:00,55.5,55.53,55.32,55.36,28500.0,29.8469,29.863,29.7501,29.7716,28500.0
2010-02-10 10:30:00,55.36,55.77,55.3,55.77,77000.0,29.7716,29.9921,29.7394,29.9921,77000.0
2010-02-10 10:35:00,55.71,55.91,55.68,55.82,68500.0,29.9598,30.0674,29.9437,30.019,68500.0
2010-02-10 10:40:00,55.86,56.17,55.81,56.0,107500.0,30.0405,30.2072,30.0136,30.1158,107500.0
2010-02-10 10:45:00,56.02,56.16,55.93,56.06,77000.0,30.1266,30.2019,30.0782,30.1481,77000.0
2010-02-10 10:50:00,56.06,56.14,55.88,55.89,151000.0,30.1481,30.1911,30.0513,30.0567,151000.0
2010-02-10 10:55:00,55.88,56.04,55.88,55.96,92500.0,30.0513,30.1373,30.0513,30.0943,92500.0
2010-02-10 11:00:00,55.95,55.95,55.71,55.74,24000.0,30.0889,30.0889,29.9598,29.976,24000.0
2010-02-10 11:05:00,55.76,55.88,55.65,55.74,73500.0,29.9867,30.0513,29.9276,29.976,73500.0
2010-02-10 11:10:00,55.71,55.71,55.44,55.47,56000.0,29.9598,29.9598,29.8146,29.8308,56000.0
2010-02-10 11:15:00,55.46,55.63,55.42,55.5,155000.0,29.8254,29.9168,29.8039,29.8469,155000.0
2010-02-10 11:20:00,55.43,55.66,55.4,55.58,148000.0,29.8093,29.933,29.7931,29.8899,148000.0
2010-02-10 11:25:00,55.57,55.72,55.56,55.66,118500.0,29.8846,29.9652,29.8792,29.933,118500.0
2010-02-10 11:30:00,55.68,55.86,55.63,55.78,117500.0,29.9437,30.0405,29.9168,29.9975,117500.0
2010-02-10 11:35:00,55.8,56.02,55.8,56.0,157500.0,30.0082,30.1266,30.0082,30.1158,157500.0
2010-02-10 11:40:00,55.98,56.07,55.98,56.06,29500.0,30.1051,30.1535,30.1051,30.1481,29500.0
2010-02-10 11:45:00,55.98,56.1,55.98,56.04,166000.0,30.1051,30.1696,30.1051,30.1373,166000.0
2010-02-10 11:50:00,56.1,56.1,55.96,56.02,37000.0,30.1696,30.1696,30.0943,30.1266,37000.0
2010-02-10 11:55:00,56.03,56.07,55.92,55.94,26000.0,30.1319,30.1535,30.0728,30.0835,26000.0
2010-02-10 12:00:00,56.07,56.08,55.91,56.08,15000.0,30.1535,30.1588,30.0674,30.1588,15000.0
2010-02-10 12:05:00,56.04,56.04,55.89,55.89,7500.0,30.1373,30.1373,30.0567,30.0567,7500.0
2010-02-10 12:10:00,55.92,55.92,55.8,55.8,7000.0,30.0728,30.0728,30.0082,30.0082,7000.0
2010-02-10 12:15:00,55.8,55.87,55.8,55.82,13000.0,30.0082,30.0459,30.0082,30.019,13000.0
2010-02-10 12:20:00,55.89,56.11,55.84,56.11,23500.0,30.0567,30.175,30.0298,30.175,23500.0
2010-02-10 12:25:00,56.05,56.18,55.99,56.1,85000.0,30.1427,30.2126,30.1104,30.1696,85000.0
2010-02-10 12:30:00,56.11,56.15,55.97,55.99,15000.0,30.175,30.1965,30.0997,30.1104,15000.0
2010-02-10 12:35:00,55.99,56.0,55.89,55.9,127500.0,30.1104,30.1158,30.0567,30.062,127500.0
2010-02-10 12:40:00,55.91,55.98,55.82,55.87,155500.0,30.0674,30.1051,30.019,30.0459,155500.0
2010-02-10 12:45:00,55.84,55.87,55.8,55.87,29500.0,30.0298,30.0459,30.0082,30.0459,29500.0
2010-02-10 12:50:00,55.85,55.86,55.83,55.86,7500.0,30.0351,30.0405,30.0244,30.0405,7500.0
2010-02-10 12:55:00,55.88,55.89,55.84,55.89,2500.0,30.0513,30.0567,30.0298,30.0567,2500.0
2010-02-10 13:00:00,55.82,55.92,55.77,55.79,41500.0,30.019,30.0728,29.9921,30.0029,41500.0
2010-02-10 13:05:00,55.8,55.8,55.7,55.75,28500.0,30.0082,30.0082,29.9545,29.9814,28500.0
2010-02-10 13:10:00,55.76,55.78,55.62,55.62,24000.0,29.9867,29.9975,29.9114,29.9114,24000.0
2010-02-10 13:15:00,55.64,55.78,55.6,55.78,14000.0,29.9222,29.9975,29.9007,29.9975,14000.0
2010-02-10 13:20:00,55.75,55.81,55.73,55.8,16000.0,29.9814,30.0136,29.9706,30.0082,16000.0
2010-02-10 13:25:00,55.87,55.98,55.8,55.83,47000.0,30.0459,30.1051,30.0082,30.0244,47000.0
2010-02-10 13:30:00,55.8,55.81,55.49,55.67,76500.0,30.0082,30.0136,29.8415,29.9383,76500.0
2010-02-10 13:35:00,55.65,55.65,55.49,55.55,25500.0,29.9276,29.9276,29.8415,29.8738,25500.0
2010-02-10 13:40:00,55.55,55.63,55.51,55.63,22000.0,29.8738,29.9168,29.8523,29.9168,22000.0
2010-02-10 13:45:00,55.62,55.62,55.56,55.62,12500.0,29.9114,29.9114,29.8792,29.9114,12500.0
2010-02-10 13:50:00,55.58,55.68,55.58,55.61,16000.0,29.8899,29.9437,29.8899,29.9061,16000.0
2010-02-10 13:55:00,55.55,55.56,55.46,55.53,33000.0,29.8738,29.8792,29.8254,29.863,33000.0
2010-02-10 14:00:00,55.57,55.6,55.5,55.55,60000.0,29.8846,29.9007,29.8469,29.8738,60000.0
2010-02-10 14:05:00,55.55,55.64,55.55,55.62,13500.0,29.8738,29.9222,29.8738,29.9114,13500.0
2010-02-10 14:10:00,55.62,55.65,55.55,55.64,12500.0,29.9114,29.9276,29.8738,29.9222,12500.0
2010-02-10 14:15:00,55.62,55.75,55.61,55.68,44500.0,29.9114,29.9814,29.9061,29.9437,44500.0
2010-02-10 14:20:00,55.75,55.75,55.58,55.59,21000.0,29.9814,29.9814,29.8899,29.8953,21000.0
2010-02-10 14:25:00,55.65,55.73,55.63,55.67,15000.0,29.9276,29.9706,29.9168,29.9383,15000.0
2010-02-10 14:30:00,55.65,55.68,55.59,55.68,52500.0,29.9276,29.9437,29.8953,29.9437,52500.0
2010-02-10 14:35:00,55.67,55.7,55.46,55.49,62500.0,29.9383,29.9545,29.8254,29.8415,62500.0
2010-02-10 14:40:00,55.5,55.59,55.46,55.52,28500.0,29.8469,29.8953,29.8254,29.8577,28500.0
2010-02-10 14:45:00,55.56,55.56,55.43,55.51,96000.0,29.8792,29.8792,29.8093,29.8523,96000.0
2010-02-10 14:50:00,55.51,55.56,55.35,55.38,167500.0,29.8523,29.8792,29.7662,29.7824,167500.0
2010-02-10 14:55:00,55.38,55.52,55.36,55.51,22500.0,29.7824,29.8577,29.7716,29.8523,22500.0
2010-02-10 15:00:00,55.52,55.68,55.46,55.68,30500.0,29.8577,29.9437,29.8254,29.9437,30500.0
2010-02-10 15:05:00,55.67,55.68,55.52,55.62,31000.0,29.9383,29.9437,29.8577,29.9114,31000.0
2010-02-10 15:10:00,55.65,55.69,55.51,55.51,36500.0,29.9276,29.9491,29.8523,29.8523,36500.0
2010-02-10 15:15:00,55.53,55.53,55.35,55.41,56000.0,29.863,29.863,29.7662,29.7985,56000.0
2010-02-10 15:20:00,55.42,55.52,55.4,55.48,41500.0,29.8039,29.8577,29.7931,29.8362,41500.0
2010-02-10 15:25:00,55.47,55.49,55.37,55.47,32500.0,29.8308,29.8415,29.777,29.8308,32500.0
2010-02-10 15:30:00,55.45,55.47,55.34,55.4,138500.0,29.82,29.8308,29.7609,29.7931,138500.0
2010-02-10 15:35:00,55.4,55.41,55.34,55.38,42000.0,29.7931,29.7985,29.7609,29.7824,42000.0
2010-02-10 15:40:00,55.35,55.41,55.22,55.34,123500.0,29.7662,29.7985,29.6963,29.7609,123500.0
2010-02-10 15:45:00,55.33,55.4,55.24,55.27,97000.0,29.7555,29.7931,29.7071,29.7232,97000.0
2010-02-10 15:50:00,55.25,55.36,55.19,55.2,194000.0,29.7125,29.7716,29.6802,29.6856,194000.0
2010-02-10 15:55:00,55.2,55.36,55.2,55.27,194500.0,29.6856,29.7716,29.6856,29.7232,194500.0
2010-02-11 09:30:00,55.92,56.09,55.64,55.72,164500.0,30.0728,30.1642,29.9222,29.9652,164500.0
2010-02-11 09:35:00,55.86,55.92,55.78,55.9,88500.0,30.0405,30.0728,29.9975,30.062,88500.0
2010-02-11 09:40:00,55.86,56.0,55.78,55.97,98500.0,30.0405,30.1158,29.9975,30.0997,98500.0
2010-02-11 09:45:00,55.99,56.26,55.85,56.25,123000.0,30.1104,30.2556,30.0351,30.2503,123000.0
2010-02-11 09:50:00,56.25,56.8,56.23,56.7,234500.0,30.2503,30.546,30.2395,30.4923,234500.0
2010-02-11 09:55:00,56.78,56.95,56.59,56.64,99500.0,30.5353,30.6267,30.4331,30.46,99500.0
2010-02-11 10:00:00,56.63,56.83,56.5,56.83,191000.0,30.4546,30.5622,30.3847,30.5622,191000.0
2010-02-11 10:05:00,56.77,57.04,56.73,57.0,160000.0,30.5299,30.6751,30.5084,30.6536,160000.0
2010-02-11 10:10:00,57.04,57.29,56.96,57.02,214000.0,30.6751,30.8095,30.6321,30.6643,214000.0
2010-02-11 10:15:00,57.04,57.1,56.52,56.54,192000.0,30.6751,30.7074,30.3955,30.4062,192000.0
2010-02-11 10:20:00,56.62,56.8,56.53,56.71,123500.0,30.4492,30.546,30.4008,30.4976,123500.0
2010-02-11 10:25:00,56.72,57.0,56.62,56.95,90500.0,30.503,30.6536,30.4492,30.6267,90500.0
2010-02-11 10:30:00,56.95,56.96,56.7,56.74,132000.0,30.6267,30.6321,30.4923,30.5138,132000.0
2010-02-11 10:35:00,56.74,56.93,56.71,56.89,76000.0,30.5138,30.6159,30.4976,30.5944,76000.0
2010-02-11 10:40:00,56.88,56.88,56.76,56.76,22000.0,30.5891,30.5891,30.5245,30.5245,22000.0
2010-02-11 10:45:00,56.84,57.04,56.75,56.8,30000.0,30.5675,30.6751,30.5191,30.546,30000.0
2010-02-11 10:50:00,56.81,56.83,56.7,56.82,52000.0,30.5514,30.5622,30.4923,30.5568,52000.0
2010-02-11 10:55:00,56.88,56.97,56.78,56.78,18000.0,30.5891,30.6375,30.5353,30.5353,18000.0
2010-02-11 11:00:00,56.82,56.98,56.78,56.9,32500.0,30.5568,30.6428,30.5353,30.5998,32500.0
2010-02-11 11:05:00,56.93,57.0,56.75,56.81,40000.0,30.6159,30.6536,30.5191,30.5514,40000.0
2010-02-11 11:10:00,56.81,56.83,56.7,56.77,193500.0,30.5514,30.5622,30.4923,30.5299,193500.0
2010-02-11 11:15:00,56.75,56.85,56.4,56.51,210000.0,30.5191,30.5729,30.3309,30.3901,210000.0
2010-02-11 11:20:00,56.48,56.74,56.44,56.74,65000.0,30.3739,30.5138,30.3524,30.5138,65000.0
2010-02-11 11:25:00,56.7,56.71,56.55,56.68,28000.0,30.4923,30.4976,30.4116,30.4815,28000.0
2010-02-11 11:30:00,56.66,56.66,56.53,56.54,112000.0,30.4707,30.4707,30.4008,30.4062,112000.0
2010-02-11 11:35:00,56.55,56.57,56.36,56.47,204500.0,30.4116,30.4223,30.3094,30.3686,204500.0
2010-02-11 11:40:00,56.56,56.71,56.47,56.69,49500.0,30.417,30.4976,30.3686,30.4869,49500.0
2010-02-11 11:45:00,56.76,56.9,56.7,56.73,29500.0,30.5245,30.5998,30.4923,30.5084,29500.0
2010-02-11 11:50:00,56.76,56.86,56.73,56.86,38500.0,30.5245,30.5783,30.5084,30.5783,38500.0
2010-02-11 11:55:00,56.87,56.88,56.74,56.8,36500.0,30.5837,30.5891,30.5138,30.546,36500.0
2010-02-11 12:00:00,56.83,56.92,56.76,56.92,23000.0,30.5622,30.6106,30.5245,30.6106,23000.0
2010-02-11 12:05:00,56.93,56.99,56.9,56.99,22000.0,30.6159,30.6482,30.5998,30.6482,22000.0
2010-02-11 12:10:00,57.0,57.0,56.92,56.98,23000.0,30.6536,30.6536,30.6106,30.6428,23000.0
2010-02-11 12:15:00,56.99,57.09,56.98,57.04,27000.0,30.6482,30.702,30.6428,30.6751,27000.0
2010-02-11 12:20:00,57.03,57.05,56.92,56.97,102000.0,30.6697,30.6805,30.6106,30.6375,102000.0
2010-02-11 12:25:00,56.96,56.96,56.8,56.85,34000.0,30.6321,30.6321,30.546,30.5729,34000.0
2010-02-11 12:30:00,56.81,56.81,56.7,56.77,53500.0,30.5514,30.5514,30.4923,30.5299,53500.0
2010-02-11 12:35:00,56.79,56.93,56.71,56.9,24500.0,30.5407,30.6159,30.4976,30.5998,24500.0
2010-02-11 12:40:00,56.85,56.92,56.82,56.82,10500.0,30.5729,30.6106,30.5568,30.5568,10500.0
2010-02-11 12:45:00,56.82,56.89,56.77,56.81,36500.0,30.5568,30.5944,30.5299,30.5514,36500.0
2010-02-11 12:50:00,56.71,56.81,56.65,56.66,11500.0,30.4976,30.5514,30.4654,30.4707,11500.0
2010-02-11 12:55:00,56.63,56.76,56.62,56.76,10500.0,30.4546,30.5245,30.4492,30.5245,10500.0
2010-02-11 13:00:00,56.76,56.76,56.63,56.65,28000.0,30.5245,30.5245,30.4546,30.4654,28000.0
2010-02-11 13:05:00,56.64,56.7,56.62,56.63,33500.0,30.46,30.4923,30.4492,30.4546,33500.0
2010-02-11 13:10:00,56.65,56.75,56.63,56.74,40500.0,30.4654,30.5191,30.4546,30.5138,40500.0
2010-02-11 13:15:00,56.74,56.81,56.73,56.77,13000.0,30.5138,30.5514,30.5084,30.5299,13000.0
2010-02-11 13:20:00,56.79,56.91,56.79,56.9,29500.0,30.5407,30.6052,30.5407,30.5998,29500.0
2010-02-11 13:25:00,56.92,56.96,56.88,56.89,24000.0,30.6106,30.6321,30.5891,30.5944,24000.0
2010-02-11 13:30:00,56.84,57.0,56.83,56.96,22500.0,30.5675,30.6536,30.5622,30.6321,22500.0
2010-02-11 13:35:00,56.94,57.0,56.79,56.88,32000.0,30.6213,30.6536,30.5407,30.5891,32000.0
2010-02-11 13:40:00,56.86,57.01,56.86,57.01,23500.0,30.5783,30.659,30.5783,30.659,23500.0
2010-02-11 13:45:00,56.98,57.02,56.84,56.9,26500.0,30.6428,30.6643,30.5675,30.5998,26500.0
2010-02-11 13:50:00,56.88,56.95,56.84,56.9,28500.0,30.5891,30.6267,30.5675,30.5998,28500.0
2010-02-11 13:55:00,56.94,56.99,56.92,56.96,14500.0,30.6213,30.6482,30.6106,30.6321,14500.0
2010-02-11 14:00:00,56.92,57.0,56.91,56.95,33500.0,30.6106,30.6536,30.6052,30.6267,33500.0
2010-02-11 14:05:00,56.95,57.0,56.84,56.88,32500.0,30.6267,30.6536,30.5675,30.5891,32500.0
2010-02-11 14:10:00,56.84,56.88,56.76,56.76,20000.0,30.5675,30.5891,30.5245,30.5245,20000.0
2010-02-11 14:15:00,56.75,56.89,56.75,56.85,33500.0,30.5191,30.5944,30.5191,30.5729,33500.0
2010-02-11 14:20:00,56.84,56.87,56.8,56.85,22500.0,30.5675,30.5837,30.546,30.5729,22500.0
2010-02-11 14:25:00,56.81,56.93,56.78,56.93,11500.0,30.5514,30.6159,30.5353,30.6159,11500.0
2010-02-11 14:30:00,56.91,56.98,56.84,56.87,55000.0,30.6052,30.6428,30.5675,30.5837,55000.0
2010-02-11 14:35:00,56.85,56.89,56.8,56.84,9500.0,30.5729,30.5944,30.546,30.5675,9500.0
2010-02-11 14:40:00,56.86,56.97,56.84,56.95,33500.0,30.5783,30.6375,30.5675,30.6267,33500.0
2010-02-11 14:45:00,56.95,57.08,56.95,57.03,47000.0,30.6267,30.6966,30.6267,30.6697,47000.0
2010-02-11 14:50:00,57.0,57.09,56.95,56.98,14500.0,30.6536,30.702,30.6267,30.6428,14500.0
2010-02-11 14:55:00,56.91,57.05,56.91,57.0,59500.0,30.6052,30.6805,30.6052,30.6536,59500.0
2010-02-11 15:00:00,57.02,57.02,56.91,56.94,40000.0,30.6643,30.6643,30.6052,30.6213,40000.0
2010-02-11 15:05:00,56.95,57.12,56.95,57.12,32500.0,30.6267,30.7181,30.6267,30.7181,32500.0
2010-02-11 15:10:00,57.12,57.19,57.08,57.15,47000.0,30.7181,30.7558,30.6966,30.7343,47000.0
2010-02-11 15:15:00,57.15,57.29,57.12,57.2,73000.0,30.7343,30.8095,30.7181,30.7611,73000.0
2010-02-11 15:20:00,57.24,57.27,57.16,57.23,65000.0,30.7827,30.7988,30.7396,30.7773,65000.0
2010-02-11 15:25:00,57.19,57.23,57.04,57.07,46500.0,30.7558,30.7773,30.6751,30.6912,46500.0
2010-02-11 15:30:00,57.06,57.16,56.96,57.14,72500.0,30.6859,30.7396,30.6321,30.7289,72500.0
2010-02-11 15:35:00,57.13,57.13,56.85,56.85,79000.0,30.7235,30.7235,30.5729,30.5729,79000.0
2010-02-11 15:40:00,56.92,56.97,56.65,56.81,131500.0,30.6106,30.6375,30.4654,30.5514,131500.0
2010-02-11 15:45:00,56.81,56.81,56.72,56.74,67500.0,30.5514,30.5514,30.503,30.5138,67500.0
2010-02-11 15:50:00,56.78,57.03,56.78,57.03,85500.0,30.5353,30.6697,30.5353,30.6697,85500.0
2010-02-11 15:55:00,57.04,57.09,56.92,57.01,102000.0,30.6751,30.702,30.6106,30.659,102000.0
2010-02-12 09:30:00,56.6,56.93,56.5,56.78,53000.0,30.4385,30.6159,30.3847,30.5353,53000.0
2010-02-12 09:35:00,56.7,56.7,56.26,56.5,64500.0,30.4923,30.4923,30.2556,30.3847,64500.0
2010-02-12 09:40:00,56.57,56.58,56.24,56.49,61500.0,30.4223,30.4277,30.2449,30.3793,61500.0
2010-02-12 09:45:00,56.49,56.6,56.41,56.56,80500.0,30.3793,30.4385,30.3363,30.417,80500.0
2010-02-12 09:50:00,56.52,56.67,56.52,56.59,31500.0,30.3955,30.4761,30.3955,30.4331,31500.0
2010-02-12 09:55:00,56.58,56.75,56.51,56.7,71000.0,30.4277,30.5191,30.3901,30.4923,71000.0
2010-02-12 10:00:00,56.7,56.74,56.49,56.69,49500.0,30.4923,30.5138,30.3793,30.4869,49500.0
2010-02-12 10:05:00,56.69,56.79,56.69,56.75,38500.0,30.4869,30.5407,30.4869,30.5191,38500.0
2010-02-12 10:10:00,56.71,56.78,56.61,56.68,37500.0,30.4976,30.5353,30.4439,30.4815,37500.0
2010-02-12 10:15:00,56.7,56.9,56.66,56.72,62000.0,30.4923,30.5998,30.4707,30.503,62000.0
2010-02-12 10:20:00,56.69,56.82,56.65,56.79,25000.0,30.4869,30.5568,30.4654,30.5407,25000.0
2010-02-12 10:25:00,56.74,56.93,56.63,56.78,45000.0,30.5138,30.6159,30.4546,30.5353,45000.0
2010-02-12 10:30:00,56.83,56.89,56.5,56.51,41000.0,30.5622,30.5944,30.3847,30.3901,41000.0
2010-02-12 10:35:00,56.57,56.63,56.42,56.52,31500.0,30.4223,30.4546,30.3417,30.3955,31500.0
2010-02-12 10:40:00,56.55,56.76,56.55,56.68,32500.0,30.4116,30.5245,30.4116,30.4815,32500.0
2010-02-12 10:45:00,56.68,56.88,56.66,56.82,50000.0,30.4815,30.5891,30.4707,30.5568,50000.0
2010-02-12 10:50:00,56.84,56.87,56.79,56.84,25000.0,30.5675,30.5837,30.5407,30.5675,25000.0
2010-02-12 10:55:00,56.82,56.99,56.79,56.94,52000.0,30.5568,30.6482,30.5407,30.6213,52000.0
2010-02-12 11:00:00,56.9,56.97,56.82,56.97,38000.0,30.5998,30.6375,30.5568,30.6375,38000.0
2010-02-12 11:05:00,56.97,57.0,56.9,57.0,57000.0,30.6375,30.6536,30.5998,30.6536,57000.0
2010-02-12 11:10:00,56.94,57.1,56.94,57.1,59500.0,30.6213,30.7074,30.6213,30.7074,59500.0
2010-02-12 11:15:00,57.1,57.18,57.0,57.04,48500.0,30.7074,30.7504,30.6536,30.6751,48500.0
2010-02-12 11:20:00,57.05,57.23,57.05,57.13,54000.0,30.6805,30.7773,30.6805,30.7235,54000.0
2010-02-12 11:25:00,57.13,57.2,57.11,57.2,29500.0,30.7235,30.7611,30.7127,30.7611,29500.0
2010-02-12 11:30:00,57.2,57.26,57.04,57.08,40500.0,30.7611,30.7934,30.6751,30.6966,40500.0
2010-02-12 11:35:00,57.12,57.16,57.07,57.13,26000.0,30.7181,30.7396,30.6912,30.7235,26000.0
2010-02-12 11:40:00,57.11,57.13,57.04,57.05,42000.0,30.7127,30.7235,30.6751,30.6805,42000.0
2010-02-12 11:45:00,57.04,57.13,57.02,57.11,54500.0,30.6751,30.7235,30.6643,30.7127,54500.0
2010-02-12 11:50:00,57.12,57.21,57.12,57.21,53000.0,30.7181,30.7665,30.7181,30.7665,53000.0
2010-02-12 11:55:00,57.24,57.25,57.19,57.22,9500.0,30.7827,30.788,30.7558,30.7719,9500.0
2010-02-12 12:00:00,57.24,57.35,57.24,57.33,54000.0,30.7827,30.8418,30.7827,30.8311,54000.0
2010-02-12 12:05:00,57.33,57.4,57.32,57.4,52500.0,30.8311,30.8687,30.8257,30.8687,52500.0
2010-02-12 12:10:00,57.4,57.56,57.39,57.52,64500.0,30.8687,30.9547,30.8633,30.9332,64500.0
2010-02-12 12:15:00,57.53,57.75,57.52,57.62,56500.0,30.9386,31.0569,30.9332,30.987,56500.0
2010-02-12 12:20:00,57.67,57.86,57.6,57.86,122500.0,31.0139,31.1161,30.9763,31.1161,122500.0
2010-02-12 12:25:00,57.82,57.86,57.71,57.81,81000.0,31.0946,31.1161,31.0354,31.0892,81000.0
2010-02-12 12:30:00,57.81,57.88,57.77,57.85,63000.0,31.0892,31.1268,31.0677,31.1107,63000.0
2010-02-12 12:35:00,57.86,57.91,57.83,57.9,37000.0,31.1161,31.143,31.0999,31.1376,37000.0
2010-02-12 12:40:00,57.88,57.89,57.76,57.86,34000.0,31.1268,31.1322,31.0623,31.1161,34000.0
2010-02-12 12:45:00,57.83,57.88,57.78,57.84,19500.0,31.0999,31.1268,31.0731,31.1053,19500.0
2010-02-12 12:50:00,57.84,57.9,57.82,57.89,50000.0,31.1053,31.1376,31.0946,31.1322,50000.0
2010-02-12 12:55:00,57.87,57.94,57.74,57.82,25000.0,31.1215,31.1591,31.0515,31.0946,25000.0
2010-02-12 13:00:00,57.81,57.83,57.78,57.79,36000.0,31.0892,31.0999,31.0731,31.0784,36000.0
2010-02-12 13:05:00,57.79,57.86,57.79,57.82,15500.0,31.0784,31.1161,31.0784,31.0946,15500.0
2010-02-12 13:10:00,57.79,57.79,57.65,57.65,21500.0,31.0784,31.0784,31.0031,31.0031,21500.0
2010-02-12 13:15:00,57.65,57.65,57.42,57.45,51500.0,31.0031,31.0031,30.8795,30.8956,51500.0
2010-02-12 13:20:00,57.43,57.47,57.34,57.38,27500.0,30.8848,30.9063,30.8364,30.8579,27500.0
2010-02-12 13:25:00,57.4,57.41,57.35,57.35,6000.0,30.8687,30.8741,30.8418,30.8418,6000.0
2010-02-12 13:30:00,57.35,57.35,57.15,57.27,51000.0,30.8418,30.8418,30.7343,30.7988,51000.0
2010-02-12 13:35:00,57.24,57.36,57.22,57.31,20500.0,30.7827,30.8472,30.7719,30.8203,20500.0
2010-02-12 13:40:00,57.28,57.59,57.28,57.53,43000.0,30.8042,30.9709,30.8042,30.9386,43000.0
2010-02-12 13:45:00,57.53,57.53,57.46,57.53,16000.0,30.9386,30.9386,30.901,30.9386,16000.0
2010-02-12 13:50:00,57.54,57.57,57.42,57.47,10500.0,30.944,30.9601,30.8795,30.9063,10500.0
2010-02-12 13:55:00,57.42,57.48,57.41,57.43,9000.0,30.8795,30.9117,30.8741,30.8848,9000.0
2010-02-12 14:00:00,57.47,57.58,57.46,57.58,34500.0,30.9063,30.9655,30.901,30.9655,34500.0
2010-02-12 14:05:00,57.58,57.67,57.56,57.62,30500.0,30.9655,31.0139,30.9547,30.987,30500.0
2010-02-12 14:10:00,57.64,57.86,57.64,57.78,53000.0,30.9978,31.1161,30.9978,31.0731,53000.0
2010-02-12 14:15:00,57.79,57.87,57.79,57.83,22000.0,31.0784,31.1215,31.0784,31.0999,22000.0
2010-02-12 14:20:00,57.87,57.94,57.79,57.88,20500.0,31.1215,31.1591,31.0784,31.1268,20500.0
2010-02-12 14:25:00,57.89,57.89,57.7,57.74,18500.0,31.1322,31.1322,31.03,31.0515,18500.0
2010-02-12 14:30:00,57.74,57.77,57.62,57.75,22000.0,31.0515,31.0677,30.987,31.0569,22000.0
2010-02-12 14:35:00,57.76,57.76,57.56,57.59,20500.0,31.0623,31.0623,30.9547,30.9709,20500.0
2010-02-12 14:40:00,57.65,57.67,57.56,57.63,8500.0,31.0031,31.0139,30.9547,30.9924,8500.0
2010-02-12 14:45:00,57.6,57.75,57.6,57.7,13500.0,30.9763,31.0569,30.9763,31.03,13500.0
2010-02-12 14:50:00,57.74,57.78,57.69,57.69,26500.0,31.0515,31.0731,31.0247,31.0247,26500.0
2010-02-12 14:55:00,57.72,57.72,57.56,57.68,46000.0,31.0408,31.0408,30.9547,31.0193,46000.0
2010-02-12 15:00:00,57.73,57.73,57.49,57.6,24500.0,31.0462,31.0462,30.9171,30.9763,24500.0
2010-02-12 15:05:00,57.6,57.76,57.56,57.72,28500.0,30.9763,31.0623,30.9547,31.0408,28500.0
2010-02-12 15:10:00,57.68,57.76,57.64,57.72,41500.0,31.0193,31.0623,30.9978,31.0408,41500.0
2010-02-12 15:15:00,57.73,57.82,57.73,57.8,44500.0,31.0462,31.0946,31.0462,31.0838,44500.0
2010-02-12 15:20:00,57.83,57.84,57.67,57.72,44500.0,31.0999,31.1053,31.0139,31.0408,44500.0
2010-02-12 15:25:00,57.69,57.72,57.62,57.62,20500.0,31.0247,31.0408,30.987,30.987,20500.0
2010-02-12 15:30:00,57.62,57.72,57.62,57.71,50000.0,30.987,31.0408,30.987,31.0354,50000.0
2010-02-12 15:35:00,57.7,57.82,57.66,57.8,45500.0,31.03,31.0946,31.0085,31.0838,45500.0
2010-02-12 15:40:00,57.77,58.08,57.77,58.0,148000.0,31.0677,31.2344,31.0677,31.1914,148000.0
2010-02-12 15:45:00,58.03,58.2,57.97,58.19,133000.0,31.2075,31.2989,31.1752,31.2935,133000.0
2010-02-12 15:50:00,58.16,58.32,58.07,58.22,191500.0,31.2774,31.3635,31.229,31.3097,191500.0
2010-02-12 15:55:00,58.23,58.3,58.18,58.28,261000.0,31.3151,31.3527,31.2882,31.3419,261000.0
2010-02-16 09:30:00,59.0,59.5,59.0,59.42,116000.0,31.7292,31.998,31.7292,31.955,116000.0
2010-02-16 09:35:00,59.36,59.69,59.24,59.62,133500.0,31.9228,32.1002,31.8582,32.0626,133500.0
2010-02-16 09:40:00,59.7,59.7,59.32,59.46,103500.0,32.1056,32.1056,31.9012,31.9765,103500.0
2010-02-16 09:45:00,59.46,59.46,59.04,59.04,75000.0,31.9765,31.9765,31.7507,31.7507,75000.0
2010-02-16 09:50:00,59.1,59.27,59.05,59.05,79000.0,31.7829,31.8744,31.756,31.756,79000.0
2010-02-16 09:55:00,59.11,59.11,58.88,59.0,41000.0,31.7883,31.7883,31.6646,31.7292,41000.0
2010-02-16 10:00:00,59.05,59.22,58.97,59.08,58500.0,31.756,31.8475,31.713,31.7722,58500.0
2010-02-16 10:05:00,59.05,59.25,58.97,59.15,53500.0,31.756,31.8636,31.713,31.8098,53500.0
2010-02-16 10:10:00,59.15,59.25,59.11,59.15,46500.0,31.8098,31.8636,31.7883,31.8098,46500.0
2010-02-16 10:15:00,59.15,59.25,59.11,59.12,21000.0,31.8098,31.8636,31.7883,31.7937,21000.0
2010-02-16 10:20:00,59.14,59.14,58.9,58.93,50500.0,31.8044,31.8044,31.6754,31.6915,50500.0
2010-02-16 10:25:00,58.94,59.0,58.9,59.0,41000.0,31.6969,31.7292,31.6754,31.7292,41000.0
2010-02-16 10:30:00,58.98,59.09,58.95,59.07,39500.0,31.7184,31.7776,31.7023,31.7668,39500.0
2010-02-16 10:35:00,59.07,59.12,59.02,59.02,13000.0,31.7668,31.7937,31.7399,31.7399,13000.0
2010-02-16 10:40:00,59.0,59.23,58.99,59.23,29000.0,31.7292,31.8528,31.7238,31.8528,29000.0
2010-02-16 10:45:00,59.16,59.22,59.05,59.05,16000.0,31.8152,31.8475,31.756,31.756,16000.0
2010-02-16 10:50:00,59.02,59.13,58.96,58.97,13000.0,31.7399,31.7991,31.7076,31.713,13000.0
2010-02-16 10:55:00,58.95,58.97,58.88,58.92,21000.0,31.7023,31.713,31.6646,31.6861,21000.0
2010-02-16 11:00:00,58.96,58.96,58.73,58.78,29500.0,31.7076,31.7076,31.584,31.6108,29500.0
2010-02-16 11:05:00,58.78,58.82,58.69,58.7,30500.0,31.6108,31.6324,31.5624,31.5678,30500.0
2010-02-16 11:10:00,58.66,58.67,58.51,58.51,21000.0,31.5463,31.5517,31.4656,31.4656,21000.0
2010-02-16 11:15:00,58.52,58.61,58.52,58.56,18000.0,31.471,31.5194,31.471,31.4925,18000.0
2010-02-16 11:20:00,58.5,58.93,58.5,58.9,49500.0,31.4603,31.6915,31.4603,31.6754,49500.0
2010-02-16 11:25:00,58.9,58.92,58.84,58.84,11500.0,31.6754,31.6861,31.6431,31.6431,11500.0
2010-02-16 11:30:00,58.86,58.96,58.77,58.81,22000.0,31.6539,31.7076,31.6055,31.627,22000.0
2010-02-16 11:35:00,58.82,58.87,58.77,58.83,14000.0,31.6324,31.6592,31.6055,31.6377,14000.0
2010-02-16 11:40:00,58.86,59.05,58.83,59.05,9500.0,31.6539,31.756,31.6377,31.756,9500.0
2010-02-16 11:45:00,59.05,59.08,58.95,58.95,17000.0,31.756,31.7722,31.7023,31.7023,17000.0
2010-02-16 11:50:00,58.95,58.95,58.91,58.91,6500.0,31.7023,31.7023,31.6808,31.6808,6500.0
2010-02-16 11:55:00,58.91,58.96,58.74,58.79,14000.0,31.6808,31.7076,31.5893,31.6162,14000.0
2010-02-16 12:00:00,58.78,58.92,58.78,58.92,9000.0,31.6108,31.6861,31.6108,31.6861,9000.0
2010-02-16 12:05:00,58.88,58.98,58.88,58.98,2500.0,31.6646,31.7184,31.6646,31.7184,2500.0
2010-02-16 12:10:00,58.97,59.05,58.95,59.0,9500.0,31.713,31.756,31.7023,31.7292,9500.0
2010-02-16 12:15:00,58.93,59.05,58.93,59.04,6500.0,31.6915,31.756,31.6915,31.7507,6500.0
2010-02-16 12:20:00,59.0,59.04,58.95,59.01,17000.0,31.7292,31.7507,31.7023,31.7345,17000.0
2010-02-16 12:25:00,59.0,59.0,58.96,58.96,4500.0,31.7292,31.7292,31.7076,31.7076,4500.0
2010-02-16 12:30:00,59.0,59.0,58.88,58.9,32000.0,31.7292,31.7292,31.6646,31.6754,32000.0
2010-02-16 12:35:00,58.91,58.91,58.75,58.77,26000.0,31.6808,31.6808,31.5947,31.6055,26000.0
2010-02-16 12:40:00,58.82,58.85,58.76,58.83,14500.0,31.6324,31.6485,31.6001,31.6377,14500.0
2010-02-16 12:45:00,58.8,58.8,58.55,58.59,43000.0,31.6216,31.6216,31.4872,31.5087,43000.0
2010-02-16 12:50:00,58.56,58.64,58.56,58.6,13000.0,31.4925,31.5356,31.4925,31.514,13000.0
2010-02-16 12:55:00,58.61,58.74,58.56,58.71,16000.0,31.5194,31.5893,31.4925,31.5732,16000.0
2010-02-16 13:00:00,58.69,58.74,58.59,58.62,7000.0,31.5624,31.5893,31.5087,31.5248,7000.0
2010-02-16 13:05:00,58.62,58.72,58.58,58.71,13500.0,31.5248,31.5786,31.5033,31.5732,13500.0
2010-02-16 13:10:00,58.72,59.0,58.72,58.95,37000.0,31.5786,31.7292,31.5786,31.7023,37000.0
2010-02-16 13:15:00,58.91,59.02,58.9,58.97,24500.0,31.6808,31.7399,31.6754,31.713,24500.0
2010-02-16 13:20:00,58.98,59.02,58.86,58.93,29000.0,31.7184,31.7399,31.6539,31.6915,29000.0
2010-02-16 13:25:00,58.94,59.13,58.93,59.05,25500.0,31.6969,31.7991,31.6915,31.756,25500.0
2010-02-16 13:30:00,59.07,59.17,59.02,59.14,34000.0,31.7668,31.8206,31.7399,31.8044,34000.0
2010-02-16 13:35:00,59.12,59.14,59.03,59.11,26000.0,31.7937,31.8044,31.7453,31.7883,26000.0
2010-02-16 13:40:00,59.1,59.1,58.99,59.03,22500.0,31.7829,31.7829,31.7238,31.7453,22500.0
2010-02-16 13:45:00,59.0,59.03,58.92,58.98,23000.0,31.7292,31.7453,31.6861,31.7184,23000.0
2010-02-16 13:50:00,58.98,59.07,58.95,59.05,46000.0,31.7184,31.7668,31.7023,31.756,46000.0
2010-02-16 13:55:00,59.05,59.05,58.95,58.95,12500.0,31.756,31.756,31.7023,31.7023,12500.0
2010-02-16 14:00:00,58.95,58.96,58.89,58.9,6500.0,31.7023,31.7076,31.67,31.6754,6500.0
2010-02-16 14:05:00,58.89,58.9,58.75,58.8,62500.0,31.67,31.6754,31.5947,31.6216,62500.0
2010-02-16 14:10:00,58.79,58.84,58.79,58.84,18500.0,31.6162,31.6431,31.6162,31.6431,18500.0
2010-02-16 14:15:00,58.86,58.88,58.84,58.86,9500.0,31.6539,31.6646,31.6431,31.6539,9500.0
2010-02-16 14:20:00,58.85,58.91,58.85,58.89,9000.0,31.6485,31.6808,31.6485,31.67,9000.0
2010-02-16 14:25:00,58.87,58.92,58.8,58.91,24500.0,31.6592,31.6861,31.6216,31.6808,24500.0
2010-02-16 14:30:00,58.92,58.92,58.84,58.84,8500.0,31.6861,31.6861,31.6431,31.6431,8500.0
2010-02-16 14:35:00,58.83,58.84,58.83,58.84,2000.0,31.6377,31.6431,31.6377,31.6431,2000.0
2010-02-16 14:40:00,58.83,58.94,58.8,58.93,30000.0,31.6377,31.6969,31.6216,31.6915,30000.0
2010-02-16 14:45:00,58.94,58.98,58.89,58.98,17000.0,31.6969,31.7184,31.67,31.7184,17000.0
2010-02-16 14:50:00,58.97,59.0,58.94,58.98,14500.0,31.713,31.7292,31.6969,31.7184,14500.0
2010-02-16 14:55:00,59.0,59.03,58.98,59.02,17500.0,31.7292,31.7453,31.7184,31.7399,17500.0
2010-02-16 15:00:00,59.02,59.02,58.97,59.02,11500.0,31.7399,31.7399,31.713,31.7399,11500.0
2010-02-16 15:05:00,58.97,59.01,58.96,58.96,17000.0,31.713,31.7345,31.7076,31.7076,17000.0
2010-02-16 15:10:00,58.98,59.01,58.95,58.96,22000.0,31.7184,31.7345,31.7023,31.7076,22000.0
2010-02-16 15:15:00,58.94,59.02,58.92,59.0,61500.0,31.6969,31.7399,31.6861,31.7292,61500.0
2010-02-16 15:20:00,59.0,59.05,58.98,59.02,63000.0,31.7292,31.756,31.7184,31.7399,63000.0
2010-02-16 15:25:00,59.05,59.14,59.04,59.14,72000.0,31.756,31.8044,31.7507,31.8044,72000.0
2010-02-16 15:30:00,59.1,59.18,59.09,59.18,105500.0,31.7829,31.826,31.7776,31.826,105500.0
2010-02-16 15:35:00,59.18,59.29,59.11,59.17,108000.0,31.826,31.8851,31.7883,31.8206,108000.0
2010-02-16 15:40:00,59.17,59.27,59.1,59.26,76000.0,31.8206,31.8744,31.7829,31.869,76000.0
2010-02-16 15:45:00,59.25,59.4,59.19,59.4,103000.0,31.8636,31.9443,31.8313,31.9443,103000.0
2010-02-16 15:50:00,59.36,59.45,59.23,59.28,204000.0,31.9228,31.9712,31.8528,31.8797,204000.0
2010-02-16 15:55:00,59.29,59.43,59.28,59.43,196500.0,31.8851,31.9604,31.8797,31.9604,196500.0
2010-02-17 09:30:00,59.65,59.67,59.27,59.33,40000.0,32.0787,32.0895,31.8744,31.9066,40000.0
2010-02-17 09:35:00,59.38,59.38,59.08,59.08,17000.0,31.9335,31.9335,31.7722,31.7722,17000.0
2010-02-17 09:40:00,59.03,59.11,58.82,59.11,25500.0,31.7453,31.7883,31.6324,31.7883,25500.0
2010-02-17 09:45:00,59.08,59.3,59.0,59.2,13500.0,31.7722,31.8905,31.7292,31.8367,13500.0
2010-02-17 09:50:00,59.21,59.21,59.08,59.11,19500.0,31.8421,31.8421,31.7722,31.7883,19500.0
2010-02-17 09:55:00,59.18,59.26,59.14,59.2,15000.0,31.826,31.869,31.8044,31.8367,15000.0
2010-02-17 10:00:00,59.18,59.24,58.98,58.98,16500.0,31.826,31.8582,31.7184,31.7184,16500.0
2010-02-17 10:05:00,58.96,58.99,58.86,58.97,28500.0,31.7076,31.7238,31.6539,31.713,28500.0
2010-02-17 10:10:00,58.99,59.07,58.95,59.0,9000.0,31.7238,31.7668,31.7023,31.7292,9000.0
2010-02-17 10:15:00,59.04,59.05,58.9,58.94,10000.0,31.7507,31.756,31.6754,31.6969,10000.0
2010-02-17 10:20:00,58.95,58.95,58.7,58.75,50500.0,31.7023,31.7023,31.5678,31.5947,50500.0
2010-02-17 10:25:00,58.75,58.9,58.75,58.9,19000.0,31.5947,31.6754,31.5947,31.6754,19000.0
2010-02-17 10:30:00,58.83,58.88,58.8,58.88,16000.0,31.6377,31.6646,31.6216,31.6646,16000.0
2010-02-17 10:35:00,58.9,58.93,58.83,58.83,13500.0,31.6754,31.6915,31.6377,31.6377,13500.0
2010-02-17 10:40:00,58.82,58.86,58.71,58.71,23000.0,31.6324,31.6539,31.5732,31.5732,23000.0
2010-02-17 10:45:00,58.73,58.75,58.67,58.72,23500.0,31.584,31.5947,31.5517,31.5786,23500.0
2010-02-17 10:50:00,58.72,58.75,58.7,58.71,9000.0,31.5786,31.5947,31.5678,31.5732,9000.0
2010-02-17 10:55:00,58.77,58.77,58.67,58.73,19000.0,31.6055,31.6055,31.5517,31.584,19000.0
2010-02-17 11:00:00,58.73,58.83,58.67,58.73,47000.0,31.584,31.6377,31.5517,31.584,47000.0
2010-02-17 11:05:00,58.69,58.78,58.62,58.63,28000.0,31.5624,31.6108,31.5248,31.5302,28000.0
2010-02-17 11:10:00,58.62,58.68,58.54,58.68,31500.0,31.5248,31.5571,31.4818,31.5571,31500.0
2010-02-17 11:15:00,58.68,58.71,58.58,58.59,13000.0,31.5571,31.5732,31.5033,31.5087,13000.0
2010-02-17 11:20:00,58.63,58.72,58.6,58.72,17000.0,31.5302,31.5786,31.514,31.5786,17000.0
2010-02-17 11:25:00,58.74,58.77,58.6,58.64,22000.0,31.5893,31.6055,31.514,31.5356,22000.0
2010-02-17 11:30:00,58.61,58.65,58.52,58.64,40000.0,31.5194,31.5409,31.471,31.5356,40000.0
2010-02-17 11:35:00,58.66,58.74,58.6,58.61,27000.0,31.5463,31.5893,31.514,31.5194,27000.0
2010-02-17 11:40:00,58.61,58.61,58.41,58.51,47500.0,31.5194,31.5194,31.4119,31.4656,47500.0
2010-02-17 11:45:00,58.52,58.68,58.48,58.65,21500.0,31.471,31.5571,31.4495,31.5409,21500.0
2010-02-17 11:50:00,58.65,58.7,58.65,58.65,17500.0,31.5409,31.5678,31.5409,31.5409,17500.0
2010-02-17 11:55:00,58.64,58.64,58.5,58.51,12500.0,31.5356,31.5356,31.4603,31.4656,12500.0
2010-02-17 12:00:00,58.5,58.77,58.5,58.74,29000.0,31.4603,31.6055,31.4603,31.5893,29000.0
2010-02-17 12:05:00,58.74,58.81,58.73,58.79,11000.0,31.5893,31.627,31.584,31.6162,11000.0
2010-02-17 12:10:00,58.79,58.8,58.78,58.79,5500.0,31.6162,31.6216,31.6108,31.6162,5500.0
2010-02-17 12:15:00,58.79,58.9,58.79,58.9,41000.0,31.6162,31.6754,31.6162,31.6754,41000.0
2010-02-17 12:20:00,58.88,58.9,58.82,58.89,20000.0,31.6646,31.6754,31.6324,31.67,20000.0
2010-02-17 12:25:00,58.86,58.9,58.82,58.82,54500.0,31.6539,31.6754,31.6324,31.6324,54500.0
2010-02-17 12:30:00,58.82,58.9,58.82,58.89,16500.0,31.6324,31.6754,31.6324,31.67,16500.0
2010-02-17 12:35:00,58.89,58.96,58.88,58.9,42500.0,31.67,31.7076,31.6646,31.6754,42500.0
2010-02-17 12:40:00,58.95,58.95,58.84,58.87,32500.0,31.7023,31.7023,31.6431,31.6592,32500.0
2010-02-17 12:45:00,58.84,58.87,58.8,58.84,20500.0,31.6431,31.6592,31.6216,31.6431,20500.0
2010-02-17 12:50:00,58.87,58.88,58.83,58.84,10000.0,31.6592,31.6646,31.6377,31.6431,10000.0
2010-02-17 12:55:00,58.83,58.85,58.83,58.85,9000.0,31.6377,31.6485,31.6377,31.6485,9000.0
2010-02-17 13:00:00,58.85,58.91,58.82,58.91,45000.0,31.6485,31.6808,31.6324,31.6808,45000.0
2010-02-17 13:05:00,58.89,58.89,58.85,58.88,7500.0,31.67,31.67,31.6485,31.6646,7500.0
2010-02-17 13:10:00,58.89,58.92,58.88,58.9,5000.0,31.67,31.6861,31.6646,31.6754,5000.0
2010-02-17 13:15:00,58.88,58.9,58.82,58.85,5000.0,31.6646,31.6754,31.6324,31.6485,5000.0
2010-02-17 13:20:00,58.84,58.84,58.8,58.81,4000.0,31.6431,31.6431,31.6216,31.627,4000.0
2010-02-17 13:25:00,58.8,58.8,58.74,58.74,37500.0,31.6216,31.6216,31.5893,31.5893,37500.0
2010-02-17 13:30:00,58.73,58.73,58.65,58.71,30000.0,31.584,31.584,31.5409,31.5732,30000.0
2010-02-17 13:35:00,58.7,58.7,58.7,58.7,2000.0,31.5678,31.5678,31.5678,31.5678,2000.0
2010-02-17 13:40:00,58.73,58.73,58.68,58.7,5500.0,31.584,31.584,31.5571,31.5678,5500.0
2010-02-17 13:45:00,58.7,58.72,58.6,58.6,9000.0,31.5678,31.5786,31.514,31.514,9000.0
2010-02-17 13:50:00,58.58,58.66,58.55,58.62,42000.0,31.5033,31.5463,31.4872,31.5248,42000.0
2010-02-17 13:55:00,58.62,58.64,58.57,58.61,15500.0,31.5248,31.5356,31.4979,31.5194,15500.0
2010-02-17 14:00:00,58.61,58.65,58.51,58.59,9000.0,31.5194,31.5409,31.4656,31.5087,9000.0
2010-02-17 14:05:00,58.59,58.68,58.57,58.68,9500.0,31.5087,31.5571,31.4979,31.5571,9500.0
2010-02-17 14:10:00,58.73,58.73,58.63,58.63,7000.0,31.584,31.584,31.5302,31.5302,7000.0
2010-02-17 14:15:00,58.68,58.68,58.58,58.58,16000.0,31.5571,31.5571,31.5033,31.5033,16000.0
2010-02-17 14:20:00,58.58,58.6,58.5,58.51,20000.0,31.5033,31.514,31.4603,31.4656,20000.0
2010-02-17 14:25:00,58.55,58.58,58.53,58.58,8000.0,31.4872,31.5033,31.4764,31.5033,8000.0
2010-02-17 14:30:00,58.59,58.61,58.49,58.61,19500.0,31.5087,31.5194,31.4549,31.5194,19500.0
2010-02-17 14:35:00,58.58,58.61,58.57,58.59,5000.0,31.5033,31.5194,31.4979,31.5087,5000.0
2010-02-17 14:40:00,58.6,58.67,58.6,58.64,6500.0,31.514,31.5517,31.514,31.5356,6500.0
2010-02-17 14:45:00,58.62,58.65,58.55,58.58,12500.0,31.5248,31.5409,31.4872,31.5033,12500.0
2010-02-17 14:50:00,58.58,58.58,58.51,58.52,16000.0,31.5033,31.5033,31.4656,31.471,16000.0
2010-02-17 14:55:00,58.53,58.61,58.5,58.61,20500.0,31.4764,31.5194,31.4603,31.5194,20500.0
2010-02-17 15:00:00,58.65,58.69,58.63,58.69,21500.0,31.5409,31.5624,31.5302,31.5624,21500.0
2010-02-17 15:05:00,58.66,58.66,58.52,58.62,32500.0,31.5463,31.5463,31.471,31.5248,32500.0
2010-02-17 15:10:00,58.62,58.62,58.55,58.6,20000.0,31.5248,31.5248,31.4872,31.514,20000.0
2010-02-17 15:15:00,58.6,58.69,58.52,58.61,26500.0,31.514,31.5624,31.471,31.5194,26500.0
2010-02-17 15:20:00,58.58,58.62,58.49,58.49,12500.0,31.5033,31.5248,31.4549,31.4549,12500.0
2010-02-17 15:25:00,58.51,58.59,58.46,58.51,18500.0,31.4656,31.5087,31.4388,31.4656,18500.0
2010-02-17 15:30:00,58.51,58.57,58.51,58.56,27500.0,31.4656,31.4979,31.4656,31.4925,27500.0
2010-02-17 15:35:00,58.56,58.57,58.51,58.52,41500.0,31.4925,31.4979,31.4656,31.471,41500.0
2010-02-17 15:40:00,58.52,58.61,58.5,58.53,40000.0,31.471,31.5194,31.4603,31.4764,40000.0
2010-02-17 15:45:00,58.52,58.66,58.52,58.59,76500.0,31.471,31.5463,31.471,31.5087,76500.0
2010-02-17 15:50:00,58.61,58.65,58.59,58.64,67500.0,31.5194,31.5409,31.5087,31.5356,67500.0
2010-02-17 15:55:00,58.61,58.65,58.51,58.62,163000.0,31.5194,31.5409,31.4656,31.5248,163000.0
2010-02-18 09:30:00,58.53,58.7,58.4,58.68,38000.0,31.4764,31.5678,31.4065,31.5571,38000.0
2010-02-18 09:35:00,58.69,58.87,58.45,58.5,70000.0,31.5624,31.6592,31.4334,31.4603,70000.0
2010-02-18 09:40:00,58.53,58.54,58.31,58.4,42500.0,31.4764,31.4818,31.3581,31.4065,42500.0
2010-02-18 09:45:00,58.46,58.47,58.26,58.42,17500.0,31.4388,31.4441,31.3312,31.4172,17500.0
2010-02-18 09:50:00,58.31,58.52,58.28,58.28,11500.0,31.3581,31.471,31.3419,31.3419,11500.0
2010-02-18 09:55:00,58.36,58.36,58.22,58.26,9500.0,31.385,31.385,31.3097,31.3312,9500.0
2010-02-18 10:00:00,58.29,58.32,58.1,58.23,15500.0,31.3473,31.3635,31.2451,31.3151,15500.0
2010-02-18 10:05:00,58.25,58.33,58.24,58.31,12000.0,31.3258,31.3688,31.3204,31.3581,12000.0
2010-02-18 10:10:00,58.36,58.59,58.35,58.52,18000.0,31.385,31.5087,31.3796,31.471,18000.0
2010-02-18 10:15:00,58.58,58.58,58.48,58.53,11500.0,31.5033,31.5033,31.4495,31.4764,11500.0
2010-02-18 10:20:00,58.53,58.58,58.45,58.53,22500.0,31.4764,31.5033,31.4334,31.4764,22500.0
2010-02-18 10:25:00,58.51,58.54,58.39,58.53,15500.0,31.4656,31.4818,31.4011,31.4764,15500.0
2010-02-18 10:30:00,58.51,58.53,58.44,58.53,14000.0,31.4656,31.4764,31.428,31.4764,14000.0
2010-02-18 10:35:00,58.53,58.66,58.5,58.64,20500.0,31.4764,31.5463,31.4603,31.5356,20500.0
2010-02-18 10:40:00,58.64,58.65,58.6,58.61,5000.0,31.5356,31.5409,31.514,31.5194,5000.0
2010-02-18 10:45:00,58.6,58.64,58.46,58.46,8500.0,31.514,31.5356,31.4388,31.4388,8500.0
2010-02-18 10:50:00,58.46,58.59,58.44,58.55,10500.0,31.4388,31.5087,31.428,31.4872,10500.0
2010-02-18 10:55:00,58.53,58.68,58.53,58.6,29000.0,31.4764,31.5571,31.4764,31.514,29000.0
2010-02-18 11:00:00,58.59,58.64,58.57,58.64,11500.0,31.5087,31.5356,31.4979,31.5356,11500.0
2010-02-18 11:05:00,58.6,58.63,58.48,58.48,11000.0,31.514,31.5302,31.4495,31.4495,11000.0
2010-02-18 11:10:00,58.51,58.51,58.35,58.35,6000.0,31.4656,31.4656,31.3796,31.3796,6000.0
2010-02-18 11:15:00,58.41,58.41,58.27,58.28,17500.0,31.4119,31.4119,31.3366,31.3419,17500.0
2010-02-18 11:20:00,58.31,58.36,58.31,58.33,5500.0,31.3581,31.385,31.3581,31.3688,5500.0
2010-02-18 11:25:00,58.35,58.4,58.33,58.35,8500.0,31.3796,31.4065,31.3688,31.3796,8500.0
2010-02-18 11:30:00,58.34,58.35,58.24,58.32,27000.0,31.3742,31.3796,31.3204,31.3635,27000.0
2010-02-18 11:35:00,58.27,58.38,58.27,58.38,11500.0,31.3366,31.3957,31.3366,31.3957,11500.0
2010-02-18 11:40:00,58.36,58.42,58.33,58.38,11500.0,31.385,31.4172,31.3688,31.3957,11500.0
2010-02-18 11:45:00,58.31,58.41,58.31,58.31,19000.0,31.3581,31.4119,31.3581,31.3581,19000.0
2010-02-18 11:50:00,58.36,58.36,58.28,58.29,11500.0,31.385,31.385,31.3419,31.3473,11500.0
2010-02-18 11:55:00,58.34,58.39,58.33,58.38,17000.0,31.3742,31.4011,31.3688,31.3957,17000.0
2010-02-18 12:00:00,58.36,58.46,58.36,58.45,25000.0,31.385,31.4388,31.385,31.4334,25000.0
2010-02-18 12:05:00,58.44,58.5,58.42,58.5,40500.0,31.428,31.4603,31.4172,31.4603,40500.0
2010-02-18 12:10:00,58.51,58.51,58.43,58.48,25500.0,31.4656,31.4656,31.4226,31.4495,25500.0
2010-02-18 12:15:00,58.46,58.56,58.44,58.56,16500.0,31.4388,31.4925,31.428,31.4925,16500.0
2010-02-18 12:20:00,58.55,58.61,58.5,58.54,12500.0,31.4872,31.5194,31.4603,31.4818,12500.0
2010-02-18 12:25:00,58.56,58.6,58.56,58.6,2000.0,31.4925,31.514,31.4925,31.514,2000.0
2010-02-18 12:30:00,58.58,58.6,58.57,58.57,15000.0,31.5033,31.514,31.4979,31.4979,15000.0
2010-02-18 12:35:00,58.55,58.57,58.53,58.55,4000.0,31.4872,31.4979,31.4764,31.4872,4000.0
2010-02-18 12:40:00,58.55,58.55,58.47,58.47,15000.0,31.4872,31.4872,31.4441,31.4441,15000.0
2010-02-18 12:45:00,58.46,58.48,58.43,58.43,7000.0,31.4388,31.4495,31.4226,31.4226,7000.0
2010-02-18 12:50:00,58.43,58.5,58.42,58.5,10500.0,31.4226,31.4603,31.4172,31.4603,10500.0
2010-02-18 12:55:00,58.46,58.53,58.45,58.53,38000.0,31.4388,31.4764,31.4334,31.4764,38000.0
2010-02-18 13:00:00,58.52,58.58,58.49,58.58,6500.0,31.471,31.5033,31.4549,31.5033,6500.0
2010-02-18 13:05:00,58.59,58.61,58.53,58.57,15500.0,31.5087,31.5194,31.4764,31.4979,15500.0
2010-02-18 13:10:00,58.53,58.53,58.48,58.48,21000.0,31.4764,31.4764,31.4495,31.4495,21000.0
2010-02-18 13:15:00,58.48,58.55,58.48,58.55,6000.0,31.4495,31.4872,31.4495,31.4872,6000.0
2010-02-18 13:20:00,58.52,58.55,58.52,58.53,3000.0,31.471,31.4872,31.471,31.4764,3000.0
2010-02-18 13:25:00,58.53,58.54,58.43,58.46,21500.0,31.4764,31.4818,31.4226,31.4388,21500.0
2010-02-18 13:30:00,58.45,58.49,58.43,58.49,10500.0,31.4334,31.4549,31.4226,31.4549,10500.0
2010-02-18 13:35:00,58.48,58.48,58.38,58.44,9500.0,31.4495,31.4495,31.3957,31.428,9500.0
2010-02-18 13:40:00,58.46,58.48,58.44,58.48,5000.0,31.4388,31.4495,31.428,31.4495,5000.0
2010-02-18 13:45:00,58.46,58.49,58.35,58.38,35000.0,31.4388,31.4549,31.3796,31.3957,35000.0
2010-02-18 13:50:00,58.38,58.4,58.31,58.33,21500.0,31.3957,31.4065,31.3581,31.3688,21500.0
2010-02-18 13:55:00,58.33,58.35,58.28,58.28,39000.0,31.3688,31.3796,31.3419,31.3419,39000.0
2010-02-18 14:00:00,58.3,58.34,58.26,58.26,25500.0,31.3527,31.3742,31.3312,31.3312,25500.0
2010-02-18 14:05:00,58.24,58.27,58.21,58.26,18000.0,31.3204,31.3366,31.3043,31.3312,18000.0
2010-02-18 14:10:00,58.23,58.23,58.12,58.2,38500.0,31.3151,31.3151,31.2559,31.2989,38500.0
2010-02-18 14:15:00,58.14,58.24,58.12,58.24,69000.0,31.2667,31.3204,31.2559,31.3204,69000.0
2010-02-18 14:20:00,58.25,58.33,58.24,58.32,10000.0,31.3258,31.3688,31.3204,31.3635,10000.0
2010-02-18 14:25:00,58.3,58.33,58.23,58.23,35000.0,31.3527,31.3688,31.3151,31.3151,35000.0
2010-02-18 14:30:00,58.23,58.27,58.19,58.27,28000.0,31.3151,31.3366,31.2935,31.3366,28000.0
2010-02-18 14:35:00,58.27,58.44,58.23,58.39,38000.0,31.3366,31.428,31.3151,31.4011,38000.0
2010-02-18 14:40:00,58.39,58.41,58.35,58.4,26500.0,31.4011,31.4119,31.3796,31.4065,26500.0
2010-02-18 14:45:00,58.41,58.45,58.4,58.42,29500.0,31.4119,31.4334,31.4065,31.4172,29500.0
2010-02-18 14:50:00,58.45,58.48,58.41,58.48,20500.0,31.4334,31.4495,31.4119,31.4495,20500.0
2010-02-18 14:55:00,58.48,58.51,58.48,58.51,18500.0,31.4495,31.4656,31.4495,31.4656,18500.0
2010-02-18 15:00:00,58.5,58.59,58.49,58.49,43500.0,31.4603,31.5087,31.4549,31.4549,43500.0
2010-02-18 15:05:00,58.48,58.54,58.46,58.54,38000.0,31.4495,31.4818,31.4388,31.4818,38000.0
2010-02-18 15:10:00,58.51,58.6,58.51,58.56,24500.0,31.4656,31.514,31.4656,31.4925,24500.0
2010-02-18 15:15:00,58.58,58.66,58.57,58.61,59500.0,31.5033,31.5463,31.4979,31.5194,59500.0
2010-02-18 15:20:00,58.64,58.68,58.59,58.59,63500.0,31.5356,31.5571,31.5087,31.5087,63500.0
2010-02-18 15:25:00,58.6,58.63,58.55,58.59,56500.0,31.514,31.5302,31.4872,31.5087,56500.0
2010-02-18 15:30:00,58.62,58.69,58.58,58.67,40000.0,31.5248,31.5624,31.5033,31.5517,40000.0
2010-02-18 15:35:00,58.67,58.76,58.64,58.73,61000.0,31.5517,31.6001,31.5356,31.584,61000.0
2010-02-18 15:40:00,58.73,58.76,58.62,58.64,111000.0,31.584,31.6001,31.5248,31.5356,111000.0
2010-02-18 15:45:00,58.61,58.68,58.58,58.58,86500.0,31.5194,31.5571,31.5033,31.5033,86500.0
2010-02-18 15:50:00,58.59,58.62,58.41,58.45,110500.0,31.5087,31.5248,31.4119,31.4334,110500.0
2010-02-18 15:55:00,58.45,58.46,58.3,58.34,195500.0,31.4334,31.4388,31.3527,31.3742,195500.0
2010-02-19 09:30:00,58.07,58.24,57.9,58.22,321000.0,31.229,31.3204,31.1376,31.3097,321000.0
2010-02-19 09:35:00,58.22,59.07,58.22,58.98,234500.0,31.3097,31.7668,31.3097,31.7184,234500.0
2010-02-19 09:40:00,58.95,58.99,58.55,58.56,122000.0,31.7023,31.7238,31.4872,31.4925,122000.0
2010-02-19 09:45:00,58.57,58.77,58.52,58.77,87500.0,31.4979,31.6055,31.471,31.6055,87500.0
2010-02-19 09:50:00,58.77,58.88,58.71,58.71,35500.0,31.6055,31.6646,31.5732,31.5732,35500.0
2010-02-19 09:55:00,58.65,58.9,58.65,58.77,44000.0,31.5409,31.6754,31.5409,31.6055,44000.0
2010-02-19 10:00:00,58.79,58.89,58.78,58.84,43500.0,31.6162,31.67,31.6108,31.6431,43500.0
2010-02-19 10:05:00,58.84,58.96,58.82,58.88,39500.0,31.6431,31.7076,31.6324,31.6646,39500.0
2010-02-19 10:10:00,58.88,58.9,58.82,58.84,15500.0,31.6646,31.6754,31.6324,31.6431,15500.0
2010-02-19 10:15:00,58.89,58.91,58.85,58.88,13000.0,31.67,31.6808,31.6485,31.6646,13000.0
2010-02-19 10:20:00,58.87,59.0,58.87,58.96,21500.0,31.6592,31.7292,31.6592,31.7076,21500.0
2010-02-19 10:25:00,58.93,59.0,58.93,58.93,41500.0,31.6915,31.7292,31.6915,31.6915,41500.0
2010-02-19 10:30:00,58.89,58.97,58.85,58.88,25500.0,31.67,31.713,31.6485,31.6646,25500.0
2010-02-19 10:35:00,58.87,59.0,58.85,58.93,60000.0,31.6592,31.7292,31.6485,31.6915,60000.0
2010-02-19 10:40:00,58.9,58.98,58.9,58.98,18500.0,31.6754,31.7184,31.6754,31.7184,18500.0
2010-02-19 10:45:00,58.99,59.1,58.99,59.05,48500.0,31.7238,31.7829,31.7238,31.756,48500.0
2010-02-19 10:50:00,59.08,59.08,59.01,59.05,18000.0,31.7722,31.7722,31.7345,31.756,18000.0
2010-02-19 10:55:00,59.09,59.1,59.0,59.05,16000.0,31.7776,31.7829,31.7292,31.756,16000.0
2010-02-19 11:00:00,59.04,59.09,59.03,59.09,10500.0,31.7507,31.7776,31.7453,31.7776,10500.0
2010-02-19 11:05:00,59.06,59.18,59.04,59.13,33500.0,31.7614,31.826,31.7507,31.7991,33500.0
2010-02-19 11:10:00,59.11,59.28,59.05,59.28,38000.0,31.7883,31.8797,31.756,31.8797,38000.0
2010-02-19 11:15:00,59.3,59.47,59.3,59.4,68500.0,31.8905,31.9819,31.8905,31.9443,68500.0
2010-02-19 11:20:00,59.4,59.55,59.4,59.55,42000.0,31.9443,32.0249,31.9443,32.0249,42000.0
2010-02-19 11:25:00,59.53,59.69,59.49,59.67,85000.0,32.0142,32.1002,31.9927,32.0895,85000.0
2010-02-19 11:30:00,59.66,59.68,59.55,59.68,30500.0,32.0841,32.0948,32.0249,32.0948,30500.0
2010-02-19 11:35:00,59.66,59.66,59.51,59.54,25500.0,32.0841,32.0841,32.0034,32.0196,25500.0
2010-02-19 11:40:00,59.59,59.7,59.54,59.54,31500.0,32.0464,32.1056,32.0196,32.0196,31500.0
2010-02-19 11:45:00,59.55,59.59,59.5,59.58,13500.0,32.0249,32.0464,31.998,32.0411,13500.0
2010-02-19 11:50:00,59.58,59.58,59.47,59.52,52500.0,32.0411,32.0411,31.9819,32.0088,52500.0
2010-02-19 11:55:00,59.47,59.55,59.46,59.53,28500.0,31.9819,32.0249,31.9765,32.0142,28500.0
2010-02-19 12:00:00,59.52,59.55,59.39,59.45,40000.0,32.0088,32.0249,31.9389,31.9712,40000.0
2010-02-19 12:05:00,59.41,59.47,59.31,59.47,89000.0,31.9496,31.9819,31.8959,31.9819,89000.0
2010-02-19 12:10:00,59.48,59.48,59.31,59.34,50000.0,31.9873,31.9873,31.8959,31.912,50000.0
2010-02-19 12:15:00,59.31,59.32,59.2,59.21,27000.0,31.8959,31.9012,31.8367,31.8421,27000.0
2010-02-19 12:20:00,59.22,59.28,59.17,59.21,35000.0,31.8475,31.8797,31.8206,31.8421,35000.0
2010-02-19 12:25:00,59.21,59.26,59.09,59.09,51000.0,31.8421,31.869,31.7776,31.7776,51000.0
2010-02-19 12:30:00,59.09,59.12,58.95,58.98,72500.0,31.7776,31.7937,31.7023,31.7184,72500.0
2010-02-19 12:35:00,58.96,59.0,58.93,58.95,107000.0,31.7076,31.7292,31.6915,31.7023,107000.0
2010-02-19 12:40:00,58.92,58.96,58.79,58.95,60000.0,31.6861,31.7076,31.6162,31.7023,60000.0
2010-02-19 12:45:00,58.94,59.03,58.87,59.02,141000.0,31.6969,31.7453,31.6592,31.7399,141000.0
2010-02-19 12:50:00,59.02,59.08,58.98,59.0,43000.0,31.7399,31.7722,31.7184,31.7292,43000.0
2010-02-19 12:55:00,59.06,59.16,59.02,59.08,122500.0,31.7614,31.8152,31.7399,31.7722,122500.0
2010-02-19 13:00:00,59.09,59.12,58.56,58.67,298000.0,31.7776,31.7937,31.4925,31.5517,298000.0
2010-02-19 13:05:00,58.64,58.81,58.6,58.68,94500.0,31.5356,31.627,31.514,31.5571,94500.0
2010-02-19 13:10:00,58.72,58.84,58.68,58.78,31500.0,31.5786,31.6431,31.5571,31.6108,31500.0
2010-02-19 13:15:00,58.81,58.87,58.75,58.87,13500.0,31.627,31.6592,31.5947,31.6592,13500.0
2010-02-19 13:20:00,58.9,59.0,58.82,58.82,26000.0,31.6754,31.7292,31.6324,31.6324,26000.0
2010-02-19 13:25:00,58.82,58.9,58.76,58.86,53000.0,31.6324,31.6754,31.6001,31.6539,53000.0
2010-02-19 13:30:00,58.84,58.98,58.84,58.98,9000.0,31.6431,31.7184,31.6431,31.7184,9000.0
2010-02-19 13:35:00,58.98,59.01,58.97,58.97,32000.0,31.7184,31.7345,31.713,31.713,32000.0
2010-02-19 13:40:00,58.97,59.0,58.82,58.82,52000.0,31.713,31.7292,31.6324,31.6324,52000.0
2010-02-19 13:45:00,58.82,58.85,58.71,58.73,33000.0,31.6324,31.6485,31.5732,31.584,33000.0
2010-02-19 13:50:00,58.72,58.72,58.66,58.71,39500.0,31.5786,31.5786,31.5463,31.5732,39500.0
2010-02-19 13:55:00,58.7,58.7,58.62,58.67,25000.0,31.5678,31.5678,31.5248,31.5517,25000.0
2010-02-19 14:00:00,58.67,58.71,58.55,58.59,74000.0,31.5517,31.5732,31.4872,31.5087,74000.0
2010-02-19 14:05:00,58.56,58.65,58.52,58.6,22000.0,31.4925,31.5409,31.471,31.514,22000.0
2010-02-19 14:10:00,58.59,58.6,58.53,58.56,22500.0,31.5087,31.514,31.4764,31.4925,22500.0
2010-02-19 14:15:00,58.57,58.59,58.51,58.53,36000.0,31.4979,31.5087,31.4656,31.4764,36000.0
2010-02-19 14:20:00,58.53,58.6,58.37,58.38,126500.0,31.4764,31.514,31.3904,31.3957,126500.0
2010-02-19 14:25:00,58.4,58.56,58.3,58.51,86500.0,31.4065,31.4925,31.3527,31.4656,86500.0
2010-02-19 14:30:00,58.5,58.58,58.48,58.57,38000.0,31.4603,31.5033,31.4495,31.4979,38000.0
2010-02-19 14:35:00,58.56,58.58,58.4,58.41,54000.0,31.4925,31.5033,31.4065,31.4119,54000.0
2010-02-19 14:40:00,58.42,58.42,58.35,58.4,34000.0,31.4172,31.4172,31.3796,31.4065,34000.0
2010-02-19 14:45:00,58.4,58.4,58.34,58.34,22500.0,31.4065,31.4065,31.3742,31.3742,22500.0
2010-02-19 14:50:00,58.35,58.43,58.33,58.43,48000.0,31.3796,31.4226,31.3688,31.4226,48000.0
2010-02-19 14:55:00,58.41,58.5,58.4,58.48,36000.0,31.4119,31.4603,31.4065,31.4495,36000.0
2010-02-19 15:00:00,58.45,58.52,58.43,58.48,23000.0,31.4334,31.471,31.4226,31.4495,23000.0
2010-02-19 15:05:00,58.48,58.51,58.43,58.43,21500.0,31.4495,31.4656,31.4226,31.4226,21500.0
2010-02-19 15:10:00,58.45,58.46,58.25,58.28,37500.0,31.4334,31.4388,31.3258,31.3419,37500.0
2010-02-19 15:15:00,58.27,58.33,58.23,58.28,42000.0,31.3366,31.3688,31.3151,31.3419,42000.0
2010-02-19 15:20:00,58.28,58.28,58.18,58.24,48000.0,31.3419,31.3419,31.2882,31.3204,48000.0
2010-02-19 15:25:00,58.27,58.28,58.18,58.19,75500.0,31.3366,31.3419,31.2882,31.2935,75500.0
2010-02-19 15:30:00,58.21,58.37,58.2,58.36,73000.0,31.3043,31.3904,31.2989,31.385,73000.0
2010-02-19 15:35:00,58.35,58.4,58.23,58.38,114000.0,31.3796,31.4065,31.3151,31.3957,114000.0
2010-02-19 15:40:00,58.4,58.64,58.39,58.57,147000.0,31.4065,31.5356,31.4011,31.4979,147000.0
2010-02-19 15:45:00,58.52,58.69,58.51,58.62,119000.0,31.471,31.5624,31.4656,31.5248,119000.0
2010-02-19 15:50:00,58.64,58.64,58.37,58.37,134000.0,31.5356,31.5356,31.3904,31.3904,134000.0
2010-02-19 15:55:00,58.37,58.39,58.13,58.34,309000.0,31.3904,31.4011,31.2613,31.3742,309000.0
2010-02-22 09:30:00,57.88,58.61,57.88,58.47,181000.0,31.1268,31.5194,31.1268,31.4441,181000.0
2010-02-22 09:35:00,58.35,58.5,58.21,58.39,23500.0,31.3796,31.4603,31.3043,31.4011,23500.0
2010-02-22 09:40:00,58.36,58.36,58.17,58.3,33500.0,31.385,31.385,31.2828,31.3527,33500.0
2010-02-22 09:45:00,58.39,58.42,58.29,58.39,22000.0,31.4011,31.4172,31.3473,31.4011,22000.0
2010-02-22 09:50:00,58.37,58.46,58.27,58.45,64500.0,31.3904,31.4388,31.3366,31.4334,64500.0
2010-02-22 09:55:00,58.45,58.5,58.36,58.45,24500.0,31.4334,31.4603,31.385,31.4334,24500.0
2010-02-22 10:00:00,58.44,58.44,58.21,58.21,32000.0,31.428,31.428,31.3043,31.3043,32000.0
2010-02-22 10:05:00,58.22,58.3,57.93,58.08,71500.0,31.3097,31.3527,31.1537,31.2344,71500.0
2010-02-22 10:10:00,58.04,58.22,58.03,58.22,28000.0,31.2129,31.3097,31.2075,31.3097,28000.0
2010-02-22 10:15:00,58.18,58.24,58.14,58.2,23000.0,31.2882,31.3204,31.2667,31.2989,23000.0
2010-02-22 10:20:00,58.18,58.23,58.1,58.14,43000.0,31.2882,31.3151,31.2451,31.2667,43000.0
2010-02-22 10:25:00,58.1,58.12,57.93,57.93,37500.0,31.2451,31.2559,31.1537,31.1537,37500.0
2010-02-22 10:30:00,57.94,58.0,57.89,57.99,94500.0,31.1591,31.1914,31.1322,31.186,94500.0
2010-02-22 10:35:00,58.0,58.09,58.0,58.03,55000.0,31.1914,31.2398,31.1914,31.2075,55000.0
2010-02-22 10:40:00,58.03,58.11,58.01,58.07,25000.0,31.2075,31.2505,31.1967,31.229,25000.0
2010-02-22 10:45:00,58.07,58.18,58.05,58.17,28000.0,31.229,31.2882,31.2183,31.2828,28000.0
2010-02-22 10:50:00,58.15,58.17,58.02,58.07,47500.0,31.272,31.2828,31.2021,31.229,47500.0
2010-02-22 10:55:00,58.06,58.15,58.05,58.05,20500.0,31.2236,31.272,31.2183,31.2183,20500.0
2010-02-22 11:00:00,58.02,58.12,58.01,58.12,20000.0,31.2021,31.2559,31.1967,31.2559,20000.0
2010-02-22 11:05:00,58.13,58.15,58.08,58.08,53500.0,31.2613,31.272,31.2344,31.2344,53500.0
2010-02-22 11:10:00,58.12,58.14,58.04,58.09,58000.0,31.2559,31.2667,31.2129,31.2398,58000.0
2010-02-22 11:15:00,58.11,58.13,58.07,58.11,55000.0,31.2505,31.2613,31.229,31.2505,55000.0
2010-02-22 11:20:00,58.11,58.13,58.09,58.09,23000.0,31.2505,31.2613,31.2398,31.2398,23000.0
2010-02-22 11:25:00,58.08,58.12,58.06,58.07,25000.0,31.2344,31.2559,31.2236,31.229,25000.0
2010-02-22 11:30:00,58.12,58.13,58.07,58.1,14000.0,31.2559,31.2613,31.229,31.2451,14000.0
2010-02-22 11:35:00,58.09,58.09,58.04,58.04,17000.0,31.2398,31.2398,31.2129,31.2129,17000.0
2010-02-22 11:40:00,58.04,58.05,57.97,57.97,32000.0,31.2129,31.2183,31.1752,31.1752,32000.0
2010-02-22 11:45:00,57.98,57.98,57.75,57.76,58500.0,31.1806,31.1806,31.0569,31.0623,58500.0
2010-02-22 11:50:00,57.77,57.77,57.55,57.55,119000.0,31.0677,31.0677,30.9494,30.9494,119000.0
2010-02-22 11:55:00,57.54,57.54,57.35,57.35,55000.0,30.944,30.944,30.8418,30.8418,55000.0
2010-02-22 12:00:00,57.35,57.55,57.33,57.49,86500.0,30.8418,30.9494,30.8311,30.9171,86500.0
2010-02-22 12:05:00,57.55,57.68,57.54,57.61,42000.0,30.9494,31.0193,30.944,30.9816,42000.0
2010-02-22 12:10:00,57.63,57.63,57.4,57.41,52000.0,30.9924,30.9924,30.8687,30.8741,52000.0
2010-02-22 12:15:00,57.42,57.44,57.37,57.39,65500.0,30.8795,30.8902,30.8526,30.8633,65500.0
2010-02-22 12:20:00,57.42,57.44,57.38,57.4,50000.0,30.8795,30.8902,30.8579,30.8687,50000.0
2010-02-22 12:25:00,57.38,57.4,57.25,57.28,76000.0,30.8579,30.8687,30.788,30.8042,76000.0
2010-02-22 12:30:00,57.32,57.4,57.27,57.39,44000.0,30.8257,30.8687,30.7988,30.8633,44000.0
2010-02-22 12:35:00,57.4,57.56,57.39,57.5,72000.0,30.8687,30.9547,30.8633,30.9225,72000.0
2010-02-22 12:40:00,57.52,57.54,57.43,57.43,20000.0,30.9332,30.944,30.8848,30.8848,20000.0
2010-02-22 12:45:00,57.44,57.49,57.43,57.47,14500.0,30.8902,30.9171,30.8848,30.9063,14500.0
2010-02-22 12:50:00,57.46,57.56,57.46,57.55,40000.0,30.901,30.9547,30.901,30.9494,40000.0
2010-02-22 12:55:00,57.54,57.57,57.41,57.43,36500.0,30.944,30.9601,30.8741,30.8848,36500.0
2010-02-22 13:00:00,57.42,57.44,57.33,57.35,55000.0,30.8795,30.8902,30.8311,30.8418,55000.0
2010-02-22 13:05:00,57.35,57.35,57.28,57.3,37000.0,30.8418,30.8418,30.8042,30.8149,37000.0
2010-02-22 13:10:00,57.28,57.37,57.26,57.36,55000.0,30.8042,30.8526,30.7934,30.8472,55000.0
2010-02-22 13:15:00,57.35,57.39,57.35,57.36,23500.0,30.8418,30.8633,30.8418,30.8472,23500.0
2010-02-22 13:20:00,57.38,57.4,57.36,57.36,22500.0,30.8579,30.8687,30.8472,30.8472,22500.0
2010-02-22 13:25:00,57.39,57.39,57.27,57.28,55500.0,30.8633,30.8633,30.7988,30.8042,55500.0
2010-02-22 13:30:00,57.27,57.31,57.26,57.27,48000.0,30.7988,30.8203,30.7934,30.7988,48000.0
2010-02-22 13:35:00,57.25,57.26,57.2,57.22,40500.0,30.788,30.7934,30.7611,30.7719,40500.0
2010-02-22 13:40:00,57.24,57.37,57.23,57.31,33500.0,30.7827,30.8526,30.7773,30.8203,33500.0
2010-02-22 13:45:00,57.32,57.42,57.17,57.26,68500.0,30.8257,30.8795,30.745,30.7934,68500.0
2010-02-22 13:50:00,57.27,57.3,57.22,57.24,31500.0,30.7988,30.8149,30.7719,30.7827,31500.0
2010-02-22 13:55:00,57.28,57.31,57.2,57.26,69000.0,30.8042,30.8203,30.7611,30.7934,69000.0
2010-02-22 14:00:00,57.24,57.41,57.23,57.32,105000.0,30.7827,30.8741,30.7773,30.8257,105000.0
2010-02-22 14:05:00,57.32,57.35,57.3,57.31,47500.0,30.8257,30.8418,30.8149,30.8203,47500.0
2010-02-22 14:10:00,57.33,57.35,57.3,57.31,55500.0,30.8311,30.8418,30.8149,30.8203,55500.0
2010-02-22 14:15:00,57.31,57.31,57.24,57.28,22500.0,30.8203,30.8203,30.7827,30.8042,22500.0
2010-02-22 14:20:00,57.31,57.38,57.27,57.31,33000.0,30.8203,30.8579,30.7988,30.8203,33000.0
2010-02-22 14:25:00,57.31,57.33,57.28,57.29,13000.0,30.8203,30.8311,30.8042,30.8095,13000.0
2010-02-22 14:30:00,57.29,57.5,57.29,57.5,49000.0,30.8095,30.9225,30.8095,30.9225,49000.0
2010-02-22 14:35:00,57.49,57.53,57.47,57.51,58500.0,30.9171,30.9386,30.9063,30.9279,58500.0
2010-02-22 14:40:00,57.52,57.52,57.49,57.49,27500.0,30.9332,30.9332,30.9171,30.9171,27500.0
2010-02-22 14:45:00,57.51,57.61,57.5,57.61,60000.0,30.9279,30.9816,30.9225,30.9816,60000.0
2010-02-22 14:50:00,57.59,57.7,57.59,57.67,35000.0,30.9709,31.03,30.9709,31.0139,35000.0
2010-02-22 14:55:00,57.68,57.69,57.58,57.58,59000.0,31.0193,31.0247,30.9655,30.9655,59000.0
2010-02-22 15:00:00,57.58,57.67,57.52,57.58,67000.0,30.9655,31.0139,30.9332,30.9655,67000.0
2010-02-22 15:05:00,57.56,57.63,57.52,57.62,55000.0,30.9547,30.9924,30.9332,30.987,55000.0
2010-02-22 15:10:00,57.62,57.76,57.61,57.76,45500.0,30.987,31.0623,30.9816,31.0623,45500.0
2010-02-22 15:15:00,57.76,57.87,57.75,57.87,67000.0,31.0623,31.1215,31.0569,31.1215,67000.0
2010-02-22 15:20:00,57.87,57.94,57.82,57.86,81000.0,31.1215,31.1591,31.0946,31.1161,81000.0
2010-02-22 15:25:00,57.9,57.91,57.78,57.84,25500.0,31.1376,31.143,31.0731,31.1053,25500.0
2010-02-22 15:30:00,57.79,57.8,57.63,57.73,45500.0,31.0784,31.0838,30.9924,31.0462,45500.0
2010-02-22 15:35:00,57.7,57.81,57.7,57.79,20000.0,31.03,31.0892,31.03,31.0784,20000.0
2010-02-22 15:40:00,57.76,57.76,57.55,57.55,43500.0,31.0623,31.0623,30.9494,30.9494,43500.0
2010-02-22 15:45:00,57.59,57.68,57.45,57.48,111000.0,30.9709,31.0193,30.8956,30.9117,111000.0
2010-02-22 15:50:00,57.48,57.56,57.35,57.44,86000.0,30.9117,30.9547,30.8418,30.8902,86000.0
2010-02-22 15:55:00,57.4,57.44,57.34,57.4,121500.0,30.8687,30.8902,30.8364,30.8687,121500.0
2010-02-23 09:30:00,57.4,57.75,57.4,57.7,22500.0,30.8687,31.0569,30.8687,31.03,22500.0
2010-02-23 09:35:00,57.72,57.86,57.14,57.37,69500.0,31.0408,31.1161,30.7289,30.8526,69500.0
2010-02-23 09:40:00,57.34,57.58,57.3,57.4,17000.0,30.8364,30.9655,30.8149,30.8687,17000.0
2010-02-23 09:45:00,57.37,57.5,57.1,57.17,21500.0,30.8526,30.9225,30.7074,30.745,21500.0
2010-02-23 09:50:00,57.12,57.33,57.11,57.22,28500.0,30.7181,30.8311,30.7127,30.7719,28500.0
2010-02-23 09:55:00,57.27,57.35,57.12,57.21,46000.0,30.7988,30.8418,30.7181,30.7665,46000.0
2010-02-23 10:00:00,57.15,57.24,56.58,56.82,82500.0,30.7343,30.7827,30.4277,30.5568,82500.0
2010-02-23 10:05:00,56.87,57.05,56.82,56.92,58000.0,30.5837,30.6805,30.5568,30.6106,58000.0
2010-02-23 10:10:00,56.88,56.88,56.6,56.6,38500.0,30.5891,30.5891,30.4385,30.4385,38500.0
2010-02-23 10:15:00,56.6,56.86,56.6,56.71,52000.0,30.4385,30.5783,30.4385,30.4976,52000.0
2010-02-23 10:20:00,56.67,56.74,56.64,56.69,21000.0,30.4761,30.5138,30.46,30.4869,21000.0
2010-02-23 10:25:00,56.74,56.8,56.64,56.7,30000.0,30.5138,30.546,30.46,30.4923,30000.0
2010-02-23 10:30:00,56.66,56.74,56.53,56.61,58500.0,30.4707,30.5138,30.4008,30.4439,58500.0
2010-02-23 10:35:00,56.57,56.67,56.53,56.56,50500.0,30.4223,30.4761,30.4008,30.417,50500.0
2010-02-23 10:40:00,56.54,56.66,56.54,56.66,18000.0,30.4062,30.4707,30.4062,30.4707,18000.0
2010-02-23 10:45:00,56.66,56.71,56.53,56.55,43500.0,30.4707,30.4976,30.4008,30.4116,43500.0
2010-02-23 10:50:00,56.55,56.6,56.54,56.55,27000.0,30.4116,30.4385,30.4062,30.4116,27000.0
2010-02-23 10:55:00,56.57,56.7,56.57,56.7,32500.0,30.4223,30.4923,30.4223,30.4923,32500.0
2010-02-23 11:00:00,56.65,56.76,56.57,56.64,31500.0,30.4654,30.5245,30.4223,30.46,31500.0
2010-02-23 11:05:00,56.61,56.65,56.53,56.55,36500.0,30.4439,30.4654,30.4008,30.4116,36500.0
2010-02-23 11:10:00,56.58,56.68,56.55,56.63,31000.0,30.4277,30.4815,30.4116,30.4546,31000.0
2010-02-23 11:15:00,56.63,56.67,56.54,56.63,43000.0,30.4546,30.4761,30.4062,30.4546,43000.0
2010-02-23 11:20:00,56.59,56.6,56.54,56.57,34000.0,30.4331,30.4385,30.4062,30.4223,34000.0
2010-02-23 11:25:00,56.56,56.64,56.5,56.55,35500.0,30.417,30.46,30.3847,30.4116,35500.0
2010-02-23 11:30:00,56.54,56.59,56.5,56.51,41500.0,30.4062,30.4331,30.3847,30.3901,41500.0
2010-02-23 11:35:00,56.52,56.65,56.52,56.57,21000.0,30.3955,30.4654,30.3955,30.4223,21000.0
2010-02-23 11:40:00,56.59,56.59,56.49,56.54,73500.0,30.4331,30.4331,30.3793,30.4062,73500.0
2010-02-23 11:45:00,56.52,56.55,56.49,56.54,20000.0,30.3955,30.4116,30.3793,30.4062,20000.0
2010-02-23 11:50:00,56.51,56.54,56.5,56.53,13000.0,30.3901,30.4062,30.3847,30.4008,13000.0
2010-02-23 11:55:00,56.51,56.56,56.48,56.54,29000.0,30.3901,30.417,30.3739,30.4062,29000.0
2010-02-23 12:00:00,56.52,56.53,56.42,56.44,29500.0,30.3955,30.4008,30.3417,30.3524,29500.0
2010-02-23 12:05:00,56.41,56.44,56.35,56.4,21000.0,30.3363,30.3524,30.304,30.3309,21000.0
2010-02-23 12:10:00,56.4,56.45,56.35,56.41,32000.0,30.3309,30.3578,30.304,30.3363,32000.0
2010-02-23 12:15:00,56.41,56.42,56.27,56.27,19000.0,30.3363,30.3417,30.261,30.261,19000.0
2010-02-23 12:20:00,56.27,56.3,56.19,56.24,52000.0,30.261,30.2771,30.218,30.2449,52000.0
2010-02-23 12:25:00,56.23,56.24,56.17,56.17,16500.0,30.2395,30.2449,30.2072,30.2072,16500.0
2010-02-23 12:30:00,56.19,56.22,56.15,56.2,40000.0,30.218,30.2341,30.1965,30.2234,40000.0
2010-02-23 12:35:00,56.18,56.24,56.07,56.08,54500.0,30.2126,30.2449,30.1535,30.1588,54500.0
2010-02-23 12:40:00,56.09,56.1,55.95,55.95,36000.0,30.1642,30.1696,30.0889,30.0889,36000.0
2010-02-23 12:45:00,55.95,55.95,55.86,55.89,69500.0,30.0889,30.0889,30.0405,30.0567,69500.0
2010-02-23 12:50:00,55.88,55.96,55.85,55.93,63000.0,30.0513,30.0943,30.0351,30.0782,63000.0
2010-02-23 12:55:00,55.93,55.94,55.82,55.88,36500.0,30.0782,30.0835,30.019,30.0513,36500.0
2010-02-23 13:00:00,55.9,55.94,55.84,55.88,43500.0,30.062,30.0835,30.0298,30.0513,43500.0
2010-02-23 13:05:00,55.88,55.95,55.84,55.95,50000.0,30.0513,30.0889,30.0298,30.0889,50000.0
2010-02-23 13:10:00,55.94,55.97,55.86,55.87,22500.0,30.0835,30.0997,30.0405,30.0459,22500.0
2010-02-23 13:15:00,55.9,55.99,55.88,55.94,17500.0,30.062,30.1104,30.0513,30.0835,17500.0
2010-02-23 13:20:00,55.94,55.97,55.82,55.92,86000.0,30.0835,30.0997,30.019,30.0728,86000.0
2010-02-23 13:25:00,55.94,56.11,55.93,56.1,83500.0,30.0835,30.175,30.0782,30.1696,83500.0
2010-02-23 13:30:00,56.06,56.15,55.88,55.9,61500.0,30.1481,30.1965,30.0513,30.062,61500.0
2010-02-23 13:35:00,55.88,55.9,55.8,55.85,69000.0,30.0513,30.062,30.0082,30.0351,69000.0
2010-02-23 13:40:00,55.83,55.88,55.65,55.65,95500.0,30.0244,30.0513,29.9276,29.9276,95500.0
2010-02-23 13:45:00,55.63,55.71,55.6,55.63,53500.0,29.9168,29.9598,29.9007,29.9168,53500.0
2010-02-23 13:50:00,55.65,55.7,55.54,55.55,64000.0,29.9276,29.9545,29.8684,29.8738,64000.0
2010-02-23 13:55:00,55.54,55.64,55.43,55.49,102000.0,29.8684,29.9222,29.8093,29.8415,102000.0
2010-02-23 14:00:00,55.48,55.5,55.31,55.42,86000.0,29.8362,29.8469,29.7447,29.8039,86000.0
2010-02-23 14:05:00,55.41,55.46,55.34,55.44,46000.0,29.7985,29.8254,29.7609,29.8146,46000.0
2010-02-23 14:10:00,55.49,55.74,55.48,55.64,102000.0,29.8415,29.976,29.8362,29.9222,102000.0
2010-02-23 14:15:00,55.64,55.79,55.6,55.65,76500.0,29.9222,30.0029,29.9007,29.9276,76500.0
2010-02-23 14:20:00,55.64,55.65,55.54,55.58,63000.0,29.9222,29.9276,29.8684,29.8899,63000.0
2010-02-23 14:25:00,55.6,55.62,55.57,55.6,31500.0,29.9007,29.9114,29.8846,29.9007,31500.0
2010-02-23 14:30:00,55.6,55.61,55.5,55.58,30500.0,29.9007,29.9061,29.8469,29.8899,30500.0
2010-02-23 14:35:00,55.6,55.63,55.53,55.59,50500.0,29.9007,29.9168,29.863,29.8953,50500.0
2010-02-23 14:40:00,55.59,55.63,55.54,55.54,48000.0,29.8953,29.9168,29.8684,29.8684,48000.0
2010-02-23 14:45:00,55.55,55.68,55.53,55.63,38000.0,29.8738,29.9437,29.863,29.9168,38000.0
2010-02-23 14:50:00,55.62,55.75,55.6,55.73,42000.0,29.9114,29.9814,29.9007,29.9706,42000.0
2010-02-23 14:55:00,55.68,55.7,55.64,55.67,33000.0,29.9437,29.9545,29.9222,29.9383,33000.0
2010-02-23 15:00:00,55.66,55.72,55.61,55.68,50000.0,29.933,29.9652,29.9061,29.9437,50000.0
2010-02-23 15:05:00,55.68,55.77,55.66,55.68,45500.0,29.9437,29.9921,29.933,29.9437,45500.0
2010-02-23 15:10:00,55.7,55.77,55.62,55.77,50000.0,29.9545,29.9921,29.9114,29.9921,50000.0
2010-02-23 15:15:00,55.77,55.83,55.7,55.72,91000.0,29.9921,30.0244,29.9545,29.9652,91000.0
2010-02-23 15:20:00,55.75,55.75,55.58,55.61,82500.0,29.9814,29.9814,29.8899,29.9061,82500.0
2010-02-23 15:25:00,55.61,55.74,55.61,55.71,67000.0,29.9061,29.976,29.9061,29.9598,67000.0
2010-02-23 15:30:00,55.69,55.7,55.48,55.49,145500.0,29.9491,29.9545,29.8362,29.8415,145500.0
2010-02-23 15:35:00,55.5,55.62,55.5,55.62,106500.0,29.8469,29.9114,29.8469,29.9114,106500.0
2010-02-23 15:40:00,55.62,55.62,55.49,55.49,89500.0,29.9114,29.9114,29.8415,29.8415,89500.0
2010-02-23 15:45:00,55.51,55.52,55.4,55.46,190000.0,29.8523,29.8577,29.7931,29.8254,190000.0
2010-02-23 15:50:00,55.47,55.5,55.32,55.32,162500.0,29.8308,29.8469,29.7501,29.7501,162500.0
2010-02-23 15:55:00,55.31,55.36,55.21,55.31,402500.0,29.7447,29.7716,29.691,29.7447,402500.0
2010-02-24 09:30:00,55.85,55.85,55.64,55.8,181500.0,30.0351,30.0351,29.9222,30.0082,181500.0
2010-02-24 09:35:00,55.8,56.29,55.74,56.2,155000.0,30.0082,30.2718,29.976,30.2234,155000.0
2010-02-24 09:40:00,56.14,56.35,56.04,56.3,90000.0,30.1911,30.304,30.1373,30.2771,90000.0
2010-02-24 09:45:00,56.28,56.5,56.28,56.45,102500.0,30.2664,30.3847,30.2664,30.3578,102500.0
2010-02-24 09:50:00,56.45,56.7,56.45,56.7,169500.0,30.3578,30.4923,30.3578,30.4923,169500.0
2010-02-24 09:55:00,56.7,56.86,56.7,56.72,134500.0,30.4923,30.5783,30.4923,30.503,134500.0
2010-02-24 10:00:00,56.72,56.98,56.56,56.83,136500.0,30.503,30.6428,30.417,30.5622,136500.0
2010-02-24 10:05:00,56.82,56.85,56.45,56.46,75500.0,30.5568,30.5729,30.3578,30.3632,75500.0
2010-02-24 10:10:00,56.46,56.76,56.39,56.71,115500.0,30.3632,30.5245,30.3255,30.4976,115500.0
2010-02-24 10:15:00,56.68,56.83,56.56,56.82,88500.0,30.4815,30.5622,30.417,30.5568,88500.0
2010-02-24 10:20:00,56.81,56.95,56.68,56.9,104500.0,30.5514,30.6267,30.4815,30.5998,104500.0
2010-02-24 10:25:00,56.92,56.93,56.69,56.85,78000.0,30.6106,30.6159,30.4869,30.5729,78000.0
2010-02-24 10:30:00,56.83,56.93,56.73,56.78,80000.0,30.5622,30.6159,30.5084,30.5353,80000.0
2010-02-24 10:35:00,56.81,56.92,56.78,56.91,75500.0,30.5514,30.6106,30.5353,30.6052,75500.0
2010-02-24 10:40:00,56.93,57.13,56.86,57.1,109000.0,30.6159,30.7235,30.5783,30.7074,109000.0
2010-02-24 10:45:00,57.11,57.2,57.05,57.2,60500.0,30.7127,30.7611,30.6805,30.7611,60500.0
2010-02-24 10:50:00,57.2,57.2,57.09,57.14,51500.0,30.7611,30.7611,30.702,30.7289,51500.0
2010-02-24 10:55:00,57.09,57.16,57.01,57.11,35000.0,30.702,30.7396,30.659,30.7127,35000.0
2010-02-24 11:00:00,57.11,57.17,57.05,57.05,54000.0,30.7127,30.745,30.6805,30.6805,54000.0
2010-02-24 11:05:00,57.03,57.2,57.02,57.14,63000.0,30.6697,30.7611,30.6643,30.7289,63000.0
2010-02-24 11:10:00,57.07,57.18,57.05,57.05,37500.0,30.6912,30.7504,30.6805,30.6805,37500.0
2010-02-24 11:15:00,57.12,57.13,57.02,57.07,32000.0,30.7181,30.7235,30.6643,30.6912,32000.0
2010-02-24 11:20:00,57.07,57.14,57.01,57.04,59500.0,30.6912,30.7289,30.659,30.6751,59500.0
2010-02-24 11:25:00,57.04,57.18,56.99,57.18,45000.0,30.6751,30.7504,30.6482,30.7504,45000.0
2010-02-24 11:30:00,57.14,57.19,56.99,57.13,50500.0,30.7289,30.7558,30.6482,30.7235,50500.0
2010-02-24 11:35:00,57.14,57.22,57.07,57.18,68000.0,30.7289,30.7719,30.6912,30.7504,68000.0
2010-02-24 11:40:00,57.21,57.24,57.15,57.15,32500.0,30.7665,30.7827,30.7343,30.7343,32500.0
2010-02-24 11:45:00,57.13,57.26,57.13,57.2,34500.0,30.7235,30.7934,30.7235,30.7611,34500.0
2010-02-24 11:50:00,57.2,57.33,57.2,57.28,53000.0,30.7611,30.8311,30.7611,30.8042,53000.0
2010-02-24 11:55:00,57.33,57.33,57.16,57.2,88500.0,30.8311,30.8311,30.7396,30.7611,88500.0
2010-02-24 12:00:00,57.21,57.21,56.98,57.0,55500.0,30.7665,30.7665,30.6428,30.6536,55500.0
2010-02-24 12:05:00,57.01,57.16,57.01,57.13,34500.0,30.659,30.7396,30.659,30.7235,34500.0
2010-02-24 12:10:00,57.15,57.17,57.05,57.16,32500.0,30.7343,30.745,30.6805,30.7396,32500.0
2010-02-24 12:15:00,57.16,57.23,57.15,57.2,44000.0,30.7396,30.7773,30.7343,30.7611,44000.0
2010-02-24 12:20:00,57.16,57.26,57.15,57.17,56000.0,30.7396,30.7934,30.7343,30.745,56000.0
2010-02-24 12:25:00,57.22,57.26,57.16,57.2,100000.0,30.7719,30.7934,30.7396,30.7611,100000.0
2010-02-24 12:30:00,57.21,57.3,57.2,57.26,59500.0,30.7665,30.8149,30.7611,30.7934,59500.0
2010-02-24 12:35:00,57.28,57.29,57.24,57.27,66000.0,30.8042,30.8095,30.7827,30.7988,66000.0
2010-02-24 12:40:00,57.29,57.33,57.27,57.31,40500.0,30.8095,30.8311,30.7988,30.8203,40500.0
2010-02-24 12:45:00,57.31,57.33,57.27,57.27,46000.0,30.8203,30.8311,30.7988,30.7988,46000.0
2010-02-24 12:50:00,57.28,57.45,57.26,57.44,100000.0,30.8042,30.8956,30.7934,30.8902,100000.0
2010-02-24 12:55:00,57.42,57.45,57.35,57.37,55000.0,30.8795,30.8956,30.8418,30.8526,55000.0
2010-02-24 13:00:00,57.37,57.4,57.34,57.35,67000.0,30.8526,30.8687,30.8364,30.8418,67000.0
2010-02-24 13:05:00,57.37,57.44,57.35,57.42,58500.0,30.8526,30.8902,30.8418,30.8795,58500.0
2010-02-24 13:10:00,57.42,57.57,57.42,57.57,57500.0,30.8795,30.9601,30.8795,30.9601,57500.0
2010-02-24 13:15:00,57.58,57.69,57.57,57.66,67000.0,30.9655,31.0247,30.9601,31.0085,67000.0
2010-02-24 13:20:00,57.66,57.7,57.62,57.64,68000.0,31.0085,31.03,30.987,30.9978,68000.0
2010-02-24 13:25:00,57.64,57.74,57.64,57.68,44500.0,30.9978,31.0515,30.9978,31.0193,44500.0
2010-02-24 13:30:00,57.7,57.75,57.42,57.51,119000.0,31.03,31.0569,30.8795,30.9279,119000.0
2010-02-24 13:35:00,57.52,57.58,57.51,57.55,59500.0,30.9332,30.9655,30.9279,30.9494,59500.0
2010-02-24 13:40:00,57.57,57.59,57.51,57.56,64500.0,30.9601,30.9709,30.9279,30.9547,64500.0
2010-02-24 13:45:00,57.57,57.73,57.54,57.72,47000.0,30.9601,31.0462,30.944,31.0408,47000.0
2010-02-24 13:50:00,57.71,57.75,57.67,57.74,57500.0,31.0354,31.0569,31.0139,31.0515,57500.0
2010-02-24 13:55:00,57.75,57.79,57.7,57.75,55000.0,31.0569,31.0784,31.03,31.0569,55000.0
2010-02-24 14:00:00,57.75,57.75,57.69,57.73,56000.0,31.0569,31.0569,31.0247,31.0462,56000.0
2010-02-24 14:05:00,57.72,57.74,57.67,57.72,50000.0,31.0408,31.0515,31.0139,31.0408,50000.0
2010-02-24 14:10:00,57.71,57.77,57.71,57.73,43500.0,31.0354,31.0677,31.0354,31.0462,43500.0
2010-02-24 14:15:00,57.72,57.72,57.63,57.7,65000.0,31.0408,31.0408,30.9924,31.03,65000.0
2010-02-24 14:20:00,57.7,57.75,57.67,57.72,50000.0,31.03,31.0569,31.0139,31.0408,50000.0
2010-02-24 14:25:00,57.73,57.87,57.72,57.8,94000.0,31.0462,31.1215,31.0408,31.0838,94000.0
2010-02-24 14:30:00,57.82,57.82,57.67,57.7,95000.0,31.0946,31.0946,31.0139,31.03,95000.0
2010-02-24 14:35:00,57.68,57.74,57.65,57.7,50000.0,31.0193,31.0515,31.0031,31.03,50000.0
2010-02-24 14:40:00,57.69,57.71,57.61,57.7,86500.0,31.0247,31.0354,30.9816,31.03,86500.0
2010-02-24 14:45:00,57.73,57.79,57.7,57.78,46500.0,31.0462,31.0784,31.03,31.0731,46500.0
2010-02-24 14:50:00,57.78,57.87,57.78,57.84,64500.0,31.0731,31.1215,31.0731,31.1053,64500.0
2010-02-24 14:55:00,57.86,57.98,57.83,57.85,60000.0,31.1161,31.1806,31.0999,31.1107,60000.0
2010-02-24 15:00:00,57.82,57.95,57.78,57.93,80500.0,31.0946,31.1645,31.0731,31.1537,80500.0
2010-02-24 15:05:00,57.94,58.0,57.93,57.97,112500.0,31.1591,31.1914,31.1537,31.1752,112500.0
2010-02-24 15:10:00,57.97,58.07,57.95,57.99,96000.0,31.1752,31.229,31.1645,31.186,96000.0
2010-02-24 15:15:00,58.01,58.1,57.97,58.06,97000.0,31.1967,31.2451,31.1752,31.2236,97000.0
2010-02-24 15:20:00,58.06,58.18,58.04,58.17,139000.0,31.2236,31.2882,31.2129,31.2828,139000.0
2010-02-24 15:25:00,58.18,58.26,58.14,58.24,156000.0,31.2882,31.3312,31.2667,31.3204,156000.0
2010-02-24 15:30:00,58.23,58.23,57.96,58.04,151500.0,31.3151,31.3151,31.1699,31.2129,151500.0
2010-02-24 15:35:00,58.05,58.2,58.03,58.15,147500.0,31.2183,31.2989,31.2075,31.272,147500.0
2010-02-24 15:40:00,58.12,58.18,58.02,58.05,120000.0,31.2559,31.2882,31.2021,31.2183,120000.0
2010-02-24 15:45:00,58.06,58.18,58.0,58.0,126500.0,31.2236,31.2882,31.1914,31.1914,126500.0
2010-02-24 15:50:00,58.0,58.1,57.96,58.08,174500.0,31.1914,31.2451,31.1699,31.2344,174500.0
2010-02-24 15:55:00,58.07,58.18,58.06,58.12,258500.0,31.229,31.2882,31.2236,31.2559,258500.0
2010-02-25 09:30:00,57.41,58.21,57.36,58.1,278500.0,30.8741,31.3043,30.8472,31.2451,278500.0
2010-02-25 09:35:00,58.16,58.33,57.92,58.18,121000.0,31.2774,31.3688,31.1483,31.2882,121000.0
2010-02-25 09:40:00,58.15,58.22,57.7,57.71,106000.0,31.272,31.3097,31.03,31.0354,106000.0
2010-02-25 09:45:00,57.71,57.89,57.5,57.82,111000.0,31.0354,31.1322,30.9225,31.0946,111000.0
2010-02-25 09:50:00,57.77,57.95,57.65,57.76,62000.0,31.0677,31.1645,31.0031,31.0623,62000.0
2010-02-25 09:55:00,57.72,58.15,57.6,58.12,124000.0,31.0408,31.272,30.9763,31.2559,124000.0
2010-02-25 10:00:00,58.14,58.75,57.83,58.4,191500.0,31.2667,31.5947,31.0999,31.4065,191500.0
2010-02-25 10:05:00,58.36,58.65,58.3,58.38,196000.0,31.385,31.5409,31.3527,31.3957,196000.0
2010-02-25 10:10:00,58.43,58.43,58.22,58.22,97500.0,31.4226,31.4226,31.3097,31.3097,97500.0
2010-02-25 10:15:00,58.22,58.41,57.99,58.26,120500.0,31.3097,31.4119,31.186,31.3312,120500.0
2010-02-25 10:20:00,58.24,58.6,58.2,58.57,89500.0,31.3204,31.514,31.2989,31.4979,89500.0
2010-02-25 10:25:00,58.42,58.7,58.35,58.6,117500.0,31.4172,31.5678,31.3796,31.514,117500.0
2010-02-25 10:30:00,58.55,58.71,58.44,58.61,85000.0,31.4872,31.5732,31.428,31.5194,85000.0
2010-02-25 10:35:00,58.64,58.84,58.53,58.61,123500.0,31.5356,31.6431,31.4764,31.5194,123500.0
2010-02-25 10:40:00,58.6,58.71,58.5,58.63,35500.0,31.514,31.5732,31.4603,31.5302,35500.0
2010-02-25 10:45:00,58.68,58.74,58.51,58.67,38500.0,31.5571,31.5893,31.4656,31.5517,38500.0
2010-02-25 10:50:00,58.69,58.84,58.62,58.77,39000.0,31.5624,31.6431,31.5248,31.6055,39000.0
2010-02-25 10:55:00,58.79,58.83,58.54,58.57,33500.0,31.6162,31.6377,31.4818,31.4979,33500.0
2010-02-25 11:00:00,58.65,58.74,58.54,58.65,48000.0,31.5409,31.5893,31.4818,31.5409,48000.0
2010-02-25 11:05:00,58.59,58.7,58.59,58.6,31500.0,31.5087,31.5678,31.5087,31.514,31500.0
2010-02-25 11:10:00,58.63,58.74,58.63,58.71,46000.0,31.5302,31.5893,31.5302,31.5732,46000.0
2010-02-25 11:15:00,58.72,58.79,58.65,58.77,49000.0,31.5786,31.6162,31.5409,31.6055,49000.0
2010-02-25 11:20:00,58.8,58.94,58.8,58.83,45000.0,31.6216,31.6969,31.6216,31.6377,45000.0
2010-02-25 11:25:00,58.85,58.97,58.85,58.92,50500.0,31.6485,31.713,31.6485,31.6861,50500.0
2010-02-25 11:30:00,58.88,58.95,58.77,58.94,41500.0,31.6646,31.7023,31.6055,31.6969,41500.0
2010-02-25 11:35:00,58.94,58.96,58.72,58.72,43000.0,31.6969,31.7076,31.5786,31.5786,43000.0
2010-02-25 11:40:00,58.7,58.87,58.63,58.78,39500.0,31.5678,31.6592,31.5302,31.6108,39500.0
2010-02-25 11:45:00,58.79,58.96,58.79,58.95,56500.0,31.6162,31.7076,31.6162,31.7023,56500.0
2010-02-25 11:50:00,58.95,59.01,58.9,58.91,51000.0,31.7023,31.7345,31.6754,31.6808,51000.0
2010-02-25 11:55:00,58.91,58.98,58.91,58.98,14000.0,31.6808,31.7184,31.6808,31.7184,14000.0
2010-02-25 12:00:00,58.98,58.98,58.65,58.75,46500.0,31.7184,31.7184,31.5409,31.5947,46500.0
2010-02-25 12:05:00,58.71,58.73,58.5,58.5,56500.0,31.5732,31.584,31.4603,31.4603,56500.0
2010-02-25 12:10:00,58.51,58.71,58.5,58.65,44500.0,31.4656,31.5732,31.4603,31.5409,44500.0
2010-02-25 12:15:00,58.65,58.67,58.34,58.34,45000.0,31.5409,31.5517,31.3742,31.3742,45000.0
2010-02-25 12:20:00,58.39,58.39,58.2,58.29,50500.0,31.4011,31.4011,31.2989,31.3473,50500.0
2010-02-25 12:25:00,58.32,58.35,58.16,58.24,34000.0,31.3635,31.3796,31.2774,31.3204,34000.0
2010-02-25 12:30:00,58.24,58.45,58.2,58.44,29500.0,31.3204,31.4334,31.2989,31.428,29500.0
2010-02-25 12:35:00,58.47,58.47,58.34,58.35,26500.0,31.4441,31.4441,31.3742,31.3796,26500.0
2010-02-25 12:40:00,58.4,58.43,58.34,58.35,29000.0,31.4065,31.4226,31.3742,31.3796,29000.0
2010-02-25 12:45:00,58.4,58.4,58.27,58.29,24000.0,31.4065,31.4065,31.3366,31.3473,24000.0
2010-02-25 12:50:00,58.32,58.38,58.28,58.37,10000.0,31.3635,31.3957,31.3419,31.3904,10000.0
2010-02-25 12:55:00,58.33,58.33,58.16,58.23,27500.0,31.3688,31.3688,31.2774,31.3151,27500.0
2010-02-25 13:00:00,58.25,58.25,58.12,58.12,32000.0,31.3258,31.3258,31.2559,31.2559,32000.0
2010-02-25 13:05:00,58.16,58.17,57.88,57.92,58000.0,31.2774,31.2828,31.1268,31.1483,58000.0
2010-02-25 13:10:00,57.94,58.0,57.91,57.91,28500.0,31.1591,31.1914,31.143,31.143,28500.0
2010-02-25 13:15:00,57.96,58.08,57.87,58.08,30500.0,31.1699,31.2344,31.1215,31.2344,30500.0
2010-02-25 13:20:00,58.12,58.23,58.09,58.1,31500.0,31.2559,31.3151,31.2398,31.2451,31500.0
2010-02-25 13:25:00,58.15,58.17,58.03,58.1,36000.0,31.272,31.2828,31.2075,31.2451,36000.0
2010-02-25 13:30:00,58.1,58.21,58.06,58.18,13500.0,31.2451,31.3043,31.2236,31.2882,13500.0
2010-02-25 13:35:00,58.19,58.33,58.19,58.3,24500.0,31.2935,31.3688,31.2935,31.3527,24500.0
2010-02-25 13:40:00,58.32,58.32,58.2,58.2,25500.0,31.3635,31.3635,31.2989,31.2989,25500.0
2010-02-25 13:45:00,58.23,58.32,58.21,58.32,141000.0,31.3151,31.3635,31.3043,31.3635,141000.0
2010-02-25 13:50:00,58.24,58.4,58.24,58.38,64000.0,31.3204,31.4065,31.3204,31.3957,64000.0
2010-02-25 13:55:00,58.39,58.41,58.26,58.3,48000.0,31.4011,31.4119,31.3312,31.3527,48000.0
2010-02-25 14:00:00,58.38,58.64,58.38,58.56,85000.0,31.3957,31.5356,31.3957,31.4925,85000.0
2010-02-25 14:05:00,58.59,58.64,58.35,58.36,51000.0,31.5087,31.5356,31.3796,31.385,51000.0
2010-02-25 14:10:00,58.32,58.36,58.23,58.23,40000.0,31.3635,31.385,31.3151,31.3151,40000.0
2010-02-25 14:15:00,58.27,58.35,58.19,58.19,36000.0,31.3366,31.3796,31.2935,31.2935,36000.0
2010-02-25 14:20:00,58.22,58.5,58.22,58.43,43500.0,31.3097,31.4603,31.3097,31.4226,43500.0
2010-02-25 14:25:00,58.47,58.53,58.32,58.37,33500.0,31.4441,31.4764,31.3635,31.3904,33500.0
2010-02-25 14:30:00,58.31,58.41,58.31,58.35,26000.0,31.3581,31.4119,31.3581,31.3796,26000.0
2010-02-25 14:35:00,58.47,58.67,58.47,58.65,78500.0,31.4441,31.5517,31.4441,31.5409,78500.0
2010-02-25 14:40:00,58.65,58.74,58.57,58.7,66000.0,31.5409,31.5893,31.4979,31.5678,66000.0
2010-02-25 14:45:00,58.7,58.78,58.67,58.68,38500.0,31.5678,31.6108,31.5517,31.5571,38500.0
2010-02-25 14:50:00,58.69,58.82,58.69,58.8,50500.0,31.5624,31.6324,31.5624,31.6216,50500.0
2010-02-25 14:55:00,58.78,58.82,58.62,58.72,59000.0,31.6108,31.6324,31.5248,31.5786,59000.0
2010-02-25 15:00:00,58.75,58.77,58.57,58.6,42500.0,31.5947,31.6055,31.4979,31.514,42500.0
2010-02-25 15:05:00,58.6,58.79,58.6,58.72,52500.0,31.514,31.6162,31.514,31.5786,52500.0
2010-02-25 15:10:00,58.74,58.77,58.65,58.72,44500.0,31.5893,31.6055,31.5409,31.5786,44500.0
2010-02-25 15:15:00,58.75,58.81,58.67,58.68,47000.0,31.5947,31.627,31.5517,31.5571,47000.0
2010-02-25 15:20:00,58.68,58.73,58.6,58.73,44000.0,31.5571,31.584,31.514,31.584,44000.0
2010-02-25 15:25:00,58.74,58.75,58.57,58.66,62000.0,31.5893,31.5947,31.4979,31.5463,62000.0
2010-02-25 15:30:00,58.66,58.78,58.61,58.77,68500.0,31.5463,31.6108,31.5194,31.6055,68500.0
2010-02-25 15:35:00,58.77,58.9,58.75,58.83,128000.0,31.6055,31.6754,31.5947,31.6377,128000.0
2010-02-25 15:40:00,58.87,59.0,58.85,58.98,136000.0,31.6592,31.7292,31.6485,31.7184,136000.0
2010-02-25 15:45:00,58.95,59.05,58.9,59.0,125000.0,31.7023,31.756,31.6754,31.7292,125000.0
2010-02-25 15:50:00,59.0,59.01,58.83,58.96,140500.0,31.7292,31.7345,31.6377,31.7076,140500.0
2010-02-25 15:55:00,58.94,59.14,58.91,59.09,169000.0,31.6969,31.8044,31.6808,31.7776,169000.0
2010-02-26 09:30:00,59.39,59.4,58.77,59.33,88000.0,31.9389,31.9443,31.6055,31.9066,88000.0
2010-02-26 09:35:00,59.27,59.53,59.07,59.34,98000.0,31.8744,32.0142,31.7668,31.912,98000.0
2010-02-26 09:40:00,59.39,59.54,59.21,59.54,55000.0,31.9389,32.0196,31.8421,32.0196,55000.0
2010-02-26 09:45:00,59.45,59.5,59.25,59.33,49000.0,31.9712,31.998,31.8636,31.9066,49000.0
2010-02-26 09:50:00,59.32,59.39,59.2,59.29,74500.0,31.9012,31.9389,31.8367,31.8851,74500.0
2010-02-26 09:55:00,59.25,59.38,59.2,59.38,44000.0,31.8636,31.9335,31.8367,31.9335,44000.0
2010-02-26 10:00:00,59.33,59.54,59.14,59.26,125000.0,31.9066,32.0196,31.8044,31.869,125000.0
2010-02-26 10:05:00,59.23,59.24,59.0,59.22,63500.0,31.8528,31.8582,31.7292,31.8475,63500.0
2010-02-26 10:10:00,59.22,59.51,59.22,59.48,72500.0,31.8475,32.0034,31.8475,31.9873,72500.0
2010-02-26 10:15:00,59.5,59.6,59.43,59.58,63000.0,31.998,32.0518,31.9604,32.0411,63000.0
2010-02-26 10:20:00,59.58,59.6,59.49,59.52,40500.0,32.0411,32.0518,31.9927,32.0088,40500.0
2010-02-26 10:25:00,59.51,59.52,59.45,59.52,20500.0,32.0034,32.0088,31.9712,32.0088,20500.0
2010-02-26 10:30:00,59.52,59.68,59.52,59.6,50500.0,32.0088,32.0948,32.0088,32.0518,50500.0
2010-02-26 10:35:00,59.6,59.8,59.57,59.72,67500.0,32.0518,32.1594,32.0357,32.1164,67500.0
2010-02-26 10:40:00,59.73,59.77,59.56,59.63,23500.0,32.1217,32.1432,32.0303,32.068,23500.0
2010-02-26 10:45:00,59.65,59.74,59.6,59.6,50000.0,32.0787,32.1271,32.0518,32.0518,50000.0
2010-02-26 10:50:00,59.61,59.69,59.58,59.58,31500.0,32.0572,32.1002,32.0411,32.0411,31500.0
2010-02-26 10:55:00,59.58,59.58,59.27,59.32,72000.0,32.0411,32.0411,31.8744,31.9012,72000.0
2010-02-26 11:00:00,59.27,59.52,59.27,59.33,34500.0,31.8744,32.0088,31.8744,31.9066,34500.0
2010-02-26 11:05:00,59.39,59.49,59.29,59.29,35000.0,31.9389,31.9927,31.8851,31.8851,35000.0
2010-02-26 11:10:00,59.29,59.4,59.29,59.4,71000.0,31.8851,31.9443,31.8851,31.9443,71000.0
2010-02-26 11:15:00,59.35,59.45,59.29,59.39,98500.0,31.9174,31.9712,31.8851,31.9389,98500.0
2010-02-26 11:20:00,59.39,59.42,59.31,59.34,36000.0,31.9389,31.955,31.8959,31.912,36000.0
2010-02-26 11:25:00,59.41,59.56,59.4,59.49,31000.0,31.9496,32.0303,31.9443,31.9927,31000.0
2010-02-26 11:30:00,59.52,59.68,59.51,59.68,64000.0,32.0088,32.0948,32.0034,32.0948,64000.0
2010-02-26 11:35:00,59.69,59.73,59.65,59.73,34000.0,32.1002,32.1217,32.0787,32.1217,34000.0
2010-02-26 11:40:00,59.72,59.73,59.46,59.52,54000.0,32.1164,32.1217,31.9765,32.0088,54000.0
2010-02-26 11:45:00,59.53,59.64,59.5,59.56,28000.0,32.0142,32.0733,31.998,32.0303,28000.0
2010-02-26 11:50:00,59.58,59.62,59.55,59.56,35000.0,32.0411,32.0626,32.0249,32.0303,35000.0
2010-02-26 11:55:00,59.56,59.58,59.38,59.44,49000.0,32.0303,32.0411,31.9335,31.9658,49000.0
2010-02-26 12:00:00,59.4,59.52,59.31,59.52,30000.0,31.9443,32.0088,31.8959,32.0088,30000.0
2010-02-26 12:05:00,59.55,59.61,59.47,59.55,25000.0,32.0249,32.0572,31.9819,32.0249,25000.0
2010-02-26 12:10:00,59.57,59.66,59.53,59.6,23500.0,32.0357,32.0841,32.0142,32.0518,23500.0
2010-02-26 12:15:00,59.62,59.65,59.52,59.56,16000.0,32.0626,32.0787,32.0088,32.0303,16000.0
2010-02-26 12:20:00,59.55,59.63,59.52,59.58,30500.0,32.0249,32.068,32.0088,32.0411,30500.0
2010-02-26 12:25:00,59.59,59.64,59.58,59.6,22000.0,32.0464,32.0733,32.0411,32.0518,22000.0
2010-02-26 12:30:00,59.57,59.6,59.54,59.6,18000.0,32.0357,32.0518,32.0196,32.0518,18000.0
2010-02-26 12:35:00,59.6,59.62,59.56,59.59,18500.0,32.0518,32.0626,32.0303,32.0464,18500.0
2010-02-26 12:40:00,59.61,59.72,59.61,59.69,33000.0,32.0572,32.1164,32.0572,32.1002,33000.0
2010-02-26 12:45:00,59.73,59.78,59.66,59.72,24000.0,32.1217,32.1486,32.0841,32.1164,24000.0
2010-02-26 12:50:00,59.69,59.73,59.63,59.69,23500.0,32.1002,32.1217,32.068,32.1002,23500.0
2010-02-26 12:55:00,59.66,59.76,59.65,59.65,13000.0,32.0841,32.1379,32.0787,32.0787,13000.0
2010-02-26 13:00:00,59.68,59.75,59.63,59.75,12500.0,32.0948,32.1325,32.068,32.1325,12500.0
2010-02-26 13:05:00,59.75,59.76,59.66,59.66,21500.0,32.1325,32.1379,32.0841,32.0841,21500.0
2010-02-26 13:10:00,59.65,59.72,59.63,59.66,21500.0,32.0787,32.1164,32.068,32.0841,21500.0
2010-02-26 13:15:00,59.69,59.78,59.69,59.78,21000.0,32.1002,32.1486,32.1002,32.1486,21000.0
2010-02-26 13:20:00,59.77,59.79,59.7,59.79,28000.0,32.1432,32.154,32.1056,32.154,28000.0
2010-02-26 13:25:00,59.79,59.86,59.76,59.86,45000.0,32.154,32.1916,32.1379,32.1916,45000.0
2010-02-26 13:30:00,59.83,59.88,59.79,59.87,36500.0,32.1755,32.2024,32.154,32.197,36500.0
2010-02-26 13:35:00,59.85,59.85,59.46,59.5,43500.0,32.1863,32.1863,31.9765,31.998,43500.0
2010-02-26 13:40:00,59.5,59.86,59.49,59.79,29000.0,31.998,32.1916,31.9927,32.154,29000.0
2010-02-26 13:45:00,59.79,59.98,59.78,59.94,60000.0,32.154,32.2562,32.1486,32.2347,60000.0
2010-02-26 13:50:00,59.97,60.05,59.96,59.99,57000.0,32.2508,32.2938,32.2454,32.2616,57000.0
2010-02-26 13:55:00,60.05,60.1,59.92,60.02,42500.0,32.2938,32.3207,32.2239,32.2777,42500.0
2010-02-26 14:00:00,60.05,60.05,59.86,59.89,21000.0,32.2938,32.2938,32.1916,32.2078,21000.0
2010-02-26 14:05:00,59.86,59.9,59.82,59.9,41000.0,32.1916,32.2132,32.1701,32.2132,41000.0
2010-02-26 14:10:00,59.9,60.02,59.9,60.02,27000.0,32.2132,32.2777,32.2132,32.2777,27000.0
2010-02-26 14:15:00,60.01,60.09,59.94,59.94,24000.0,32.2723,32.3153,32.2347,32.2347,24000.0
2010-02-26 14:20:00,59.94,60.08,59.92,60.03,24500.0,32.2347,32.31,32.2239,32.2831,24500.0
2010-02-26 14:25:00,60.02,60.08,60.0,60.0,27500.0,32.2777,32.31,32.2669,32.2669,27500.0
2010-02-26 14:30:00,60.01,60.07,60.01,60.06,9500.0,32.2723,32.3046,32.2723,32.2992,9500.0
2010-02-26 14:35:00,60.07,60.07,60.0,60.02,27000.0,32.3046,32.3046,32.2669,32.2777,27000.0
2010-02-26 14:40:00,60.02,60.1,59.99,60.07,24500.0,32.2777,32.3207,32.2616,32.3046,24500.0
2010-02-26 14:45:00,60.07,60.14,60.04,60.13,27000.0,32.3046,32.3422,32.2884,32.3368,27000.0
2010-02-26 14:50:00,60.14,60.15,60.04,60.07,32500.0,32.3422,32.3476,32.2884,32.3046,32500.0
2010-02-26 14:55:00,60.05,60.15,60.04,60.12,32000.0,32.2938,32.3476,32.2884,32.3315,32000.0
2010-02-26 15:00:00,60.14,60.14,59.99,60.0,50500.0,32.3422,32.3422,32.2616,32.2669,50500.0
2010-02-26 15:05:00,60.02,60.08,59.99,60.04,52000.0,32.2777,32.31,32.2616,32.2884,52000.0
2010-02-26 15:10:00,59.99,60.18,59.99,60.15,42000.0,32.2616,32.3637,32.2616,32.3476,42000.0
2010-02-26 15:15:00,60.14,60.17,60.1,60.14,43500.0,32.3422,32.3584,32.3207,32.3422,43500.0
2010-02-26 15:20:00,60.13,60.19,60.13,60.17,31500.0,32.3368,32.3691,32.3368,32.3584,31500.0
2010-02-26 15:25:00,60.18,60.26,60.14,60.24,66500.0,32.3637,32.4068,32.3422,32.396,66500.0
2010-02-26 15:30:00,60.21,60.21,60.09,60.12,82000.0,32.3799,32.3799,32.3153,32.3315,82000.0
2010-02-26 15:35:00,60.13,60.17,60.06,60.1,72000.0,32.3368,32.3584,32.2992,32.3207,72000.0
2010-02-26 15:40:00,60.09,60.11,59.91,59.92,93500.0,32.3153,32.3261,32.2185,32.2239,93500.0
2010-02-26 15:45:00,59.91,59.95,59.79,59.84,118500.0,32.2185,32.24,32.154,32.1809,118500.0
2010-02-26 15:50:00,59.87,60.13,59.85,60.01,111000.0,32.197,32.3368,32.1863,32.2723,111000.0
2010-02-26 15:55:00,60.01,60.33,60.0,60.33,435500.0,32.2723,32.4444,32.2669,32.4444,435500.0
2010-03-01 09:30:00,60.4,60.6,60.21,60.21,80000.0,32.482,32.5896,32.3799,32.3799,80000.0
2010-03-01 09:35:00,60.21,60.44,59.84,60.28,91500.0,32.3799,32.5036,32.1809,32.4175,91500.0
2010-03-01 09:40:00,60.35,60.35,59.95,60.0,57500.0,32.4552,32.4552,32.24,32.2669,57500.0
2010-03-01 09:45:00,60.0,60.28,60.0,60.19,69000.0,32.2669,32.4175,32.2669,32.3691,69000.0
2010-03-01 09:50:00,60.19,60.19,60.06,60.11,31000.0,32.3691,32.3691,32.2992,32.3261,31000.0
2010-03-01 09:55:00,60.09,60.15,60.0,60.0,28500.0,32.3153,32.3476,32.2669,32.2669,28500.0
2010-03-01 10:00:00,60.0,60.18,59.89,60.01,63500.0,32.2669,32.3637,32.2078,32.2723,63500.0
2010-03-01 10:05:00,60.04,60.11,59.96,60.09,83000.0,32.2884,32.3261,32.2454,32.3153,83000.0
2010-03-01 10:10:00,60.1,60.1,59.96,59.98,71000.0,32.3207,32.3207,32.2454,32.2562,71000.0
2010-03-01 10:15:00,60.02,60.06,59.99,60.01,45500.0,32.2777,32.2992,32.2616,32.2723,45500.0
2010-03-01 10:20:00,60.01,60.05,59.93,59.99,38500.0,32.2723,32.2938,32.2293,32.2616,38500.0
2010-03-01 10:25:00,59.95,59.99,59.67,59.67,51000.0,32.24,32.2616,32.0895,32.0895,51000.0
2010-03-01 10:30:00,59.67,59.73,59.62,59.7,36000.0,32.0895,32.1217,32.0626,32.1056,36000.0
2010-03-01 10:35:00,59.75,59.75,59.51,59.52,47500.0,32.1325,32.1325,32.0034,32.0088,47500.0
2010-03-01 10:40:00,59.53,59.63,59.51,59.62,23000.0,32.0142,32.068,32.0034,32.0626,23000.0
2010-03-01 10:45:00,59.61,59.71,59.56,59.71,19000.0,32.0572,32.111,32.0303,32.111,19000.0
2010-03-01 10:50:00,59.68,59.72,59.67,59.67,36000.0,32.0948,32.1164,32.0895,32.0895,36000.0
2010-03-01 10:55:00,59.6,59.64,59.5,59.59,30500.0,32.0518,32.0733,31.998,32.0464,30500.0
2010-03-01 11:00:00,59.56,59.72,59.55,59.6,49000.0,32.0303,32.1164,32.0249,32.0518,49000.0
2010-03-01 11:05:00,59.59,59.71,59.58,59.71,51500.0,32.0464,32.111,32.0411,32.111,51500.0
2010-03-01 11:10:00,59.71,59.75,59.55,59.55,32500.0,32.111,32.1325,32.0249,32.0249,32500.0
2010-03-01 11:15:00,59.55,59.67,59.52,59.63,33000.0,32.0249,32.0895,32.0088,32.068,33000.0
2010-03-01 11:20:00,59.6,59.66,59.6,59.64,24500.0,32.0518,32.0841,32.0518,32.0733,24500.0
2010-03-01 11:25:00,59.65,59.75,59.65,59.75,33000.0,32.0787,32.1325,32.0787,32.1325,33000.0
2010-03-01 11:30:00,59.75,59.8,59.71,59.78,46000.0,32.1325,32.1594,32.111,32.1486,46000.0
2010-03-01 11:35:00,59.73,59.79,59.73,59.74,28500.0,32.1217,32.154,32.1217,32.1271,28500.0
2010-03-01 11:40:00,59.72,59.81,59.71,59.8,48500.0,32.1164,32.1648,32.111,32.1594,48500.0
2010-03-01 11:45:00,59.81,59.85,59.76,59.76,62500.0,32.1648,32.1863,32.1379,32.1379,62500.0
2010-03-01 11:50:00,59.8,59.86,59.78,59.85,21000.0,32.1594,32.1916,32.1486,32.1863,21000.0
2010-03-01 11:55:00,59.86,59.91,59.79,59.85,42500.0,32.1916,32.2185,32.154,32.1863,42500.0
2010-03-01 12:00:00,59.85,60.0,59.85,60.0,94500.0,32.1863,32.2669,32.1863,32.2669,94500.0
2010-03-01 12:05:00,59.97,60.03,59.75,59.8,106000.0,32.2508,32.2831,32.1325,32.1594,106000.0
2010-03-01 12:10:00,59.8,59.92,59.77,59.88,38000.0,32.1594,32.2239,32.1432,32.2024,38000.0
2010-03-01 12:15:00,59.89,59.99,59.86,59.99,10500.0,32.2078,32.2616,32.1916,32.2616,10500.0
2010-03-01 12:20:00,59.98,60.08,59.98,60.08,58500.0,32.2562,32.31,32.2562,32.31,58500.0
2010-03-01 12:25:00,60.09,60.09,60.06,60.07,20000.0,32.3153,32.3153,32.2992,32.3046,20000.0
2010-03-01 12:30:00,60.06,60.09,60.06,60.08,58500.0,32.2992,32.3153,32.2992,32.31,58500.0
2010-03-01 12:35:00,60.08,60.17,60.08,60.13,87500.0,32.31,32.3584,32.31,32.3368,87500.0
2010-03-01 12:40:00,60.17,60.23,60.12,60.2,42500.0,32.3584,32.3906,32.3315,32.3745,42500.0
2010-03-01 12:45:00,60.18,60.34,60.18,60.29,58000.0,32.3637,32.4498,32.3637,32.4229,58000.0
2010-03-01 12:50:00,60.29,60.31,60.18,60.2,67500.0,32.4229,32.4336,32.3637,32.3745,67500.0
2010-03-01 12:55:00,60.2,60.2,60.02,60.05,53000.0,32.3745,32.3745,32.2777,32.2938,53000.0
2010-03-01 13:00:00,60.05,60.13,60.02,60.08,26500.0,32.2938,32.3368,32.2777,32.31,26500.0
2010-03-01 13:05:00,60.1,60.11,60.0,60.11,27000.0,32.3207,32.3261,32.2669,32.3261,27000.0
2010-03-01 13:10:00,60.11,60.15,60.02,60.04,16000.0,32.3261,32.3476,32.2777,32.2884,16000.0
2010-03-01 13:15:00,60.03,60.05,59.95,60.01,25500.0,32.2831,32.2938,32.24,32.2723,25500.0
2010-03-01 13:20:00,60.03,60.05,60.0,60.03,12000.0,32.2831,32.2938,32.2669,32.2831,12000.0
2010-03-01 13:25:00,60.01,60.05,60.0,60.01,6000.0,32.2723,32.2938,32.2669,32.2723,6000.0
2010-03-01 13:30:00,60.01,60.09,60.01,60.04,17000.0,32.2723,32.3153,32.2723,32.2884,17000.0
2010-03-01 13:35:00,60.03,60.05,60.01,60.04,20500.0,32.2831,32.2938,32.2723,32.2884,20500.0
2010-03-01 13:40:00,60.04,60.06,60.01,60.06,16000.0,32.2884,32.2992,32.2723,32.2992,16000.0
2010-03-01 13:45:00,60.07,60.14,60.04,60.08,16000.0,32.3046,32.3422,32.2884,32.31,16000.0
2010-03-01 13:50:00,60.12,60.25,60.09,60.23,21500.0,32.3315,32.4014,32.3153,32.3906,21500.0
2010-03-01 13:55:00,60.25,60.26,60.19,60.22,24000.0,32.4014,32.4068,32.3691,32.3852,24000.0
2010-03-01 14:00:00,60.21,60.22,60.13,60.14,25500.0,32.3799,32.3852,32.3368,32.3422,25500.0
2010-03-01 14:05:00,60.14,60.19,60.11,60.15,23500.0,32.3422,32.3691,32.3261,32.3476,23500.0
2010-03-01 14:10:00,60.17,60.23,60.16,60.21,20000.0,32.3584,32.3906,32.353,32.3799,20000.0
2010-03-01 14:15:00,60.18,60.27,60.18,60.2,29000.0,32.3637,32.4121,32.3637,32.3745,29000.0
2010-03-01 14:20:00,60.22,60.25,60.17,60.24,35000.0,32.3852,32.4014,32.3584,32.396,35000.0
2010-03-01 14:25:00,60.23,60.26,60.2,60.23,14500.0,32.3906,32.4068,32.3745,32.3906,14500.0
2010-03-01 14:30:00,60.22,60.25,60.2,60.2,8500.0,32.3852,32.4014,32.3745,32.3745,8500.0
2010-03-01 14:35:00,60.22,60.28,60.22,60.24,46500.0,32.3852,32.4175,32.3852,32.396,46500.0
2010-03-01 14:40:00,60.26,60.29,60.26,60.27,30000.0,32.4068,32.4229,32.4068,32.4121,30000.0
2010-03-01 14:45:00,60.28,60.28,60.17,60.19,23000.0,32.4175,32.4175,32.3584,32.3691,23000.0
2010-03-01 14:50:00,60.19,60.19,60.09,60.16,31500.0,32.3691,32.3691,32.3153,32.353,31500.0
2010-03-01 14:55:00,60.13,60.24,60.12,60.22,41000.0,32.3368,32.396,32.3315,32.3852,41000.0
2010-03-01 15:00:00,60.22,60.26,60.18,60.18,46500.0,32.3852,32.4068,32.3637,32.3637,46500.0
2010-03-01 15:05:00,60.18,60.18,60.15,60.17,44500.0,32.3637,32.3637,32.3476,32.3584,44500.0
2010-03-01 15:10:00,60.16,60.23,60.16,60.18,21000.0,32.353,32.3906,32.353,32.3637,21000.0
2010-03-01 15:15:00,60.18,60.29,60.18,60.27,45500.0,32.3637,32.4229,32.3637,32.4121,45500.0
2010-03-01 15:20:00,60.28,60.33,60.25,60.31,76000.0,32.4175,32.4444,32.4014,32.4336,76000.0
2010-03-01 15:25:00,60.28,60.41,60.27,60.4,54500.0,32.4175,32.4874,32.4121,32.482,54500.0
2010-03-01 15:30:00,60.42,60.46,60.25,60.28,86500.0,32.4928,32.5143,32.4014,32.4175,86500.0
2010-03-01 15:35:00,60.24,60.3,60.21,60.23,47000.0,32.396,32.4283,32.3799,32.3906,47000.0
2010-03-01 15:40:00,60.23,60.23,60.1,60.18,71500.0,32.3906,32.3906,32.3207,32.3637,71500.0
2010-03-01 15:45:00,60.17,60.17,60.04,60.04,37500.0,32.3584,32.3584,32.2884,32.2884,37500.0
2010-03-01 15:50:00,60.04,60.15,60.03,60.07,51000.0,32.2884,32.3476,32.2831,32.3046,51000.0
2010-03-01 15:55:00,60.09,60.2,60.04,60.2,71000.0,32.3153,32.3745,32.2884,32.3745,71000.0
2010-03-02 09:30:00,60.0,60.52,60.0,60.43,97500.0,32.2669,32.5466,32.2669,32.4982,97500.0
2010-03-02 09:35:00,60.41,60.95,60.29,60.78,68000.0,32.4874,32.7778,32.4229,32.6864,68000.0
2010-03-02 09:40:00,60.84,60.93,60.65,60.93,86000.0,32.7187,32.7671,32.6165,32.7671,86000.0
2010-03-02 09:45:00,60.94,61.0,60.81,60.88,105500.0,32.7725,32.8047,32.7025,32.7402,105500.0
2010-03-02 09:50:00,60.92,61.08,60.83,60.93,122000.0,32.7617,32.8477,32.7133,32.7671,122000.0
2010-03-02 09:55:00,60.91,61.09,60.66,60.82,127500.0,32.7563,32.8531,32.6219,32.7079,127500.0
2010-03-02 10:00:00,60.87,60.98,60.67,60.93,55000.0,32.7348,32.794,32.6272,32.7671,55000.0
2010-03-02 10:05:00,60.91,61.08,60.91,61.08,59500.0,32.7563,32.8477,32.7563,32.8477,59500.0
2010-03-02 10:10:00,61.1,61.36,61.09,61.27,143500.0,32.8585,32.9983,32.8531,32.9499,143500.0
2010-03-02 10:15:00,61.3,61.59,61.3,61.48,94500.0,32.9661,33.122,32.9661,33.0629,94500.0
2010-03-02 10:20:00,61.45,61.69,61.45,61.54,61000.0,33.0467,33.1758,33.0467,33.0951,61000.0
2010-03-02 10:25:00,61.49,61.67,61.49,61.67,66500.0,33.0682,33.165,33.0682,33.165,66500.0
2010-03-02 10:30:00,61.68,61.87,61.66,61.85,107000.0,33.1704,33.2726,33.1597,33.2618,107000.0
2010-03-02 10:35:00,61.83,61.95,61.75,61.95,106000.0,33.2511,33.3156,33.2081,33.3156,106000.0
2010-03-02 10:40:00,61.93,61.98,61.85,61.96,96500.0,33.3049,33.3317,33.2618,33.321,96500.0
2010-03-02 10:45:00,61.93,62.11,61.93,62.0,103000.0,33.3049,33.4017,33.3049,33.3425,103000.0
2010-03-02 10:50:00,62.0,62.18,61.96,62.16,97000.0,33.3425,33.4393,33.321,33.4285,97000.0
2010-03-02 10:55:00,62.17,62.26,62.1,62.12,45000.0,33.4339,33.4823,33.3963,33.407,45000.0
2010-03-02 11:00:00,62.14,62.21,62.09,62.15,46000.0,33.4178,33.4554,33.3909,33.4232,46000.0
2010-03-02 11:05:00,62.15,62.19,62.07,62.18,52000.0,33.4232,33.4447,33.3801,33.4393,52000.0
2010-03-02 11:10:00,62.2,62.37,62.19,62.35,92500.0,33.4501,33.5415,33.4447,33.5307,92500.0
2010-03-02 11:15:00,62.35,62.54,62.26,62.54,107500.0,33.5307,33.6329,33.4823,33.6329,107500.0
2010-03-02 11:20:00,62.49,62.53,62.44,62.51,61000.0,33.606,33.6275,33.5791,33.6168,61000.0
2010-03-02 11:25:00,62.49,62.53,62.34,62.36,94500.0,33.606,33.6275,33.5253,33.5361,94500.0
2010-03-02 11:30:00,62.4,62.45,62.01,62.07,108500.0,33.5576,33.5845,33.3479,33.3801,108500.0
2010-03-02 11:35:00,62.0,62.1,61.94,62.04,51500.0,33.3425,33.3963,33.3102,33.364,51500.0
2010-03-02 11:40:00,62.05,62.1,61.95,62.04,67000.0,33.3694,33.3963,33.3156,33.364,67000.0
2010-03-02 11:45:00,62.09,62.12,62.03,62.03,29000.0,33.3909,33.407,33.3586,33.3586,29000.0
2010-03-02 11:50:00,62.11,62.19,62.1,62.11,15500.0,33.4017,33.4447,33.3963,33.4017,15500.0
2010-03-02 11:55:00,62.17,62.19,62.12,62.18,22500.0,33.4339,33.4447,33.407,33.4393,22500.0
2010-03-02 12:00:00,62.18,62.27,62.15,62.25,34500.0,33.4393,33.4877,33.4232,33.4769,34500.0
2010-03-02 12:05:00,62.22,62.27,62.19,62.19,19000.0,33.4608,33.4877,33.4447,33.4447,19000.0
2010-03-02 12:10:00,62.18,62.21,62.08,62.12,17500.0,33.4393,33.4554,33.3855,33.407,17500.0
2010-03-02 12:15:00,62.1,62.12,61.99,62.07,37500.0,33.3963,33.407,33.3371,33.3801,37500.0
2010-03-02 12:20:00,62.03,62.12,62.02,62.09,9500.0,33.3586,33.407,33.3533,33.3909,9500.0
2010-03-02 12:25:00,62.07,62.11,61.98,62.03,39500.0,33.3801,33.4017,33.3317,33.3586,39500.0
2010-03-02 12:30:00,62.03,62.06,62.0,62.0,25500.0,33.3586,33.3748,33.3425,33.3425,25500.0
2010-03-02 12:35:00,62.0,62.06,61.98,61.98,11500.0,33.3425,33.3748,33.3317,33.3317,11500.0
2010-03-02 12:40:00,61.98,62.05,61.98,62.05,30500.0,33.3317,33.3694,33.3317,33.3694,30500.0
2010-03-02 12:45:00,62.02,62.05,62.02,62.05,5000.0,33.3533,33.3694,33.3533,33.3694,5000.0
2010-03-02 12:50:00,62.04,62.06,61.98,62.0,18000.0,33.364,33.3748,33.3317,33.3425,18000.0
2010-03-02 12:55:00,62.01,62.04,61.99,62.03,48000.0,33.3479,33.364,33.3371,33.3586,48000.0
2010-03-02 13:00:00,62.03,62.07,62.0,62.02,30000.0,33.3586,33.3801,33.3425,33.3533,30000.0
2010-03-02 13:05:00,62.0,62.02,62.0,62.0,23500.0,33.3425,33.3533,33.3425,33.3425,23500.0
2010-03-02 13:10:00,62.0,62.02,61.99,62.02,59500.0,33.3425,33.3533,33.3371,33.3533,59500.0
2010-03-02 13:15:00,62.0,62.02,61.9,61.9,61500.0,33.3425,33.3533,33.2887,33.2887,61500.0
2010-03-02 13:20:00,61.87,61.87,61.75,61.81,56500.0,33.2726,33.2726,33.2081,33.2403,56500.0
2010-03-02 13:25:00,61.85,61.9,61.81,61.83,27000.0,33.2618,33.2887,33.2403,33.2511,27000.0
2010-03-02 13:30:00,61.86,61.97,61.86,61.95,25000.0,33.2672,33.3264,33.2672,33.3156,25000.0
2010-03-02 13:35:00,61.93,61.96,61.86,61.9,20500.0,33.3049,33.321,33.2672,33.2887,20500.0
2010-03-02 13:40:00,61.96,61.99,61.87,61.97,17000.0,33.321,33.3371,33.2726,33.3264,17000.0
2010-03-02 13:45:00,61.96,62.0,61.91,61.98,32500.0,33.321,33.3425,33.2941,33.3317,32500.0
2010-03-02 13:50:00,61.97,62.04,61.94,62.03,17000.0,33.3264,33.364,33.3102,33.3586,17000.0
2010-03-02 13:55:00,62.02,62.09,62.01,62.08,19000.0,33.3533,33.3909,33.3479,33.3855,19000.0
2010-03-02 14:00:00,62.08,62.08,62.02,62.02,9500.0,33.3855,33.3855,33.3533,33.3533,9500.0
2010-03-02 14:05:00,62.02,62.05,62.0,62.03,8500.0,33.3533,33.3694,33.3425,33.3586,8500.0
2010-03-02 14:10:00,62.0,62.05,61.92,61.92,40500.0,33.3425,33.3694,33.2995,33.2995,40500.0
2010-03-02 14:15:00,61.92,61.99,61.8,61.96,39500.0,33.2995,33.3371,33.2349,33.321,39500.0
2010-03-02 14:20:00,61.97,62.04,61.93,62.04,28000.0,33.3264,33.364,33.3049,33.364,28000.0
2010-03-02 14:25:00,62.02,62.02,61.86,61.88,25000.0,33.3533,33.3533,33.2672,33.278,25000.0
2010-03-02 14:30:00,61.85,62.02,61.7,61.91,73000.0,33.2618,33.3533,33.1812,33.2941,73000.0
2010-03-02 14:35:00,61.97,61.98,61.88,61.98,34000.0,33.3264,33.3317,33.278,33.3317,34000.0
2010-03-02 14:40:00,62.01,62.01,61.83,61.89,47000.0,33.3479,33.3479,33.2511,33.2833,47000.0
2010-03-02 14:45:00,61.89,61.96,61.82,61.96,12000.0,33.2833,33.321,33.2457,33.321,12000.0
2010-03-02 14:50:00,61.86,61.94,61.81,61.94,19000.0,33.2672,33.3102,33.2403,33.3102,19000.0
2010-03-02 14:55:00,61.88,62.0,61.86,61.96,30000.0,33.278,33.3425,33.2672,33.321,30000.0
2010-03-02 15:00:00,61.98,62.0,61.92,61.97,35000.0,33.3317,33.3425,33.2995,33.3264,35000.0
2010-03-02 15:05:00,61.95,62.01,61.93,62.01,27500.0,33.3156,33.3479,33.3049,33.3479,27500.0
2010-03-02 15:10:00,62.0,62.04,61.9,62.04,27000.0,33.3425,33.364,33.2887,33.364,27000.0
2010-03-02 15:15:00,62.02,62.04,61.85,61.88,49000.0,33.3533,33.364,33.2618,33.278,49000.0
2010-03-02 15:20:00,61.86,61.87,61.72,61.73,59000.0,33.2672,33.2726,33.1919,33.1973,59000.0
2010-03-02 15:25:00,61.73,61.89,61.7,61.84,53500.0,33.1973,33.2833,33.1812,33.2565,53500.0
2010-03-02 15:30:00,61.87,61.96,61.79,61.9,50000.0,33.2726,33.321,33.2296,33.2887,50000.0
2010-03-02 15:35:00,61.87,61.89,61.67,61.75,82500.0,33.2726,33.2833,33.165,33.2081,82500.0
2010-03-02 15:40:00,61.75,61.75,61.58,61.62,68000.0,33.2081,33.2081,33.1166,33.1381,68000.0
2010-03-02 15:45:00,61.62,61.89,61.61,61.8,87000.0,33.1381,33.2833,33.1328,33.2349,87000.0
2010-03-02 15:50:00,61.8,61.84,61.74,61.79,84000.0,33.2349,33.2565,33.2027,33.2296,84000.0
2010-03-02 15:55:00,61.77,61.89,61.76,61.89,127000.0,33.2188,33.2833,33.2134,33.2833,127000.0
2010-03-03 09:30:00,61.98,62.1,61.6,61.75,60000.0,33.3317,33.3963,33.1274,33.2081,60000.0
2010-03-03 09:35:00,61.61,61.84,61.52,61.66,49000.0,33.1328,33.2565,33.0844,33.1597,49000.0
2010-03-03 09:40:00,61.67,62.02,61.67,61.98,34500.0,33.165,33.3533,33.165,33.3317,34500.0
2010-03-03 09:45:00,62.02,62.1,61.83,61.99,43500.0,33.3533,33.3963,33.2511,33.3371,43500.0
2010-03-03 09:50:00,61.99,62.23,61.99,62.17,34000.0,33.3371,33.4662,33.3371,33.4339,34000.0
2010-03-03 09:55:00,62.15,62.15,61.96,62.05,45000.0,33.4232,33.4232,33.321,33.3694,45000.0
2010-03-03 10:00:00,62.05,62.14,61.83,61.85,41500.0,33.3694,33.4178,33.2511,33.2618,41500.0
2010-03-03 10:05:00,61.85,61.98,61.79,61.89,36500.0,33.2618,33.3317,33.2296,33.2833,36500.0
2010-03-03 10:10:00,61.89,61.97,61.84,61.94,42000.0,33.2833,33.3264,33.2565,33.3102,42000.0
2010-03-03 10:15:00,61.94,62.04,61.9,61.95,67000.0,33.3102,33.364,33.2887,33.3156,67000.0
2010-03-03 10:20:00,61.94,62.0,61.86,61.95,23000.0,33.3102,33.3425,33.2672,33.3156,23000.0
2010-03-03 10:25:00,61.97,61.98,61.78,61.78,64500.0,33.3264,33.3317,33.2242,33.2242,64500.0
2010-03-03 10:30:00,61.78,61.8,61.64,61.66,72500.0,33.2242,33.2349,33.1489,33.1597,72500.0
2010-03-03 10:35:00,61.7,61.7,61.57,61.59,33000.0,33.1812,33.1812,33.1113,33.122,33000.0
2010-03-03 10:40:00,61.56,61.64,61.52,61.55,70500.0,33.1059,33.1489,33.0844,33.1005,70500.0
2010-03-03 10:45:00,61.59,61.7,61.58,61.65,36000.0,33.122,33.1812,33.1166,33.1543,36000.0
2010-03-03 10:50:00,61.65,61.66,61.56,61.6,29500.0,33.1543,33.1597,33.1059,33.1274,29500.0
2010-03-03 10:55:00,61.62,61.77,61.61,61.67,35000.0,33.1381,33.2188,33.1328,33.165,35000.0
2010-03-03 11:00:00,61.67,61.73,61.51,61.65,36000.0,33.165,33.1973,33.079,33.1543,36000.0
2010-03-03 11:05:00,61.66,61.8,61.66,61.67,63500.0,33.1597,33.2349,33.1597,33.165,63500.0
2010-03-03 11:10:00,61.66,61.7,61.6,61.66,50000.0,33.1597,33.1812,33.1274,33.1597,50000.0
2010-03-03 11:15:00,61.66,61.66,61.51,61.55,43500.0,33.1597,33.1597,33.079,33.1005,43500.0
2010-03-03 11:20:00,61.51,61.57,61.5,61.55,36000.0,33.079,33.1113,33.0736,33.1005,36000.0
2010-03-03 11:25:00,61.55,61.55,61.48,61.5,31000.0,33.1005,33.1005,33.0629,33.0736,31000.0
2010-03-03 11:30:00,61.53,61.53,61.5,61.52,21500.0,33.0897,33.0897,33.0736,33.0844,21500.0
2010-03-03 11:35:00,61.5,61.65,61.48,61.54,35000.0,33.0736,33.1543,33.0629,33.0951,35000.0
2010-03-03 11:40:00,61.56,61.6,61.52,61.54,26000.0,33.1059,33.1274,33.0844,33.0951,26000.0
2010-03-03 11:45:00,61.57,61.66,61.57,61.62,15000.0,33.1113,33.1597,33.1113,33.1381,15000.0
2010-03-03 11:50:00,61.6,61.66,61.53,61.58,27500.0,33.1274,33.1597,33.0897,33.1166,27500.0
2010-03-03 11:55:00,61.57,61.63,61.56,61.57,22000.0,33.1113,33.1435,33.1059,33.1113,22000.0
2010-03-03 12:00:00,61.58,61.71,61.58,61.71,18500.0,33.1166,33.1865,33.1166,33.1865,18500.0
2010-03-03 12:05:00,61.71,61.74,61.64,61.68,22000.0,33.1865,33.2027,33.1489,33.1704,22000.0
2010-03-03 12:10:00,61.72,61.84,61.71,61.78,37000.0,33.1919,33.2565,33.1865,33.2242,37000.0
2010-03-03 12:15:00,61.79,61.89,61.76,61.82,31000.0,33.2296,33.2833,33.2134,33.2457,31000.0
2010-03-03 12:20:00,61.83,61.83,61.74,61.74,24000.0,33.2511,33.2511,33.2027,33.2027,24000.0
2010-03-03 12:25:00,61.75,61.77,61.52,61.63,42000.0,33.2081,33.2188,33.0844,33.1435,42000.0
2010-03-03 12:30:00,61.61,61.72,61.61,61.64,17500.0,33.1328,33.1919,33.1328,33.1489,17500.0
2010-03-03 12:35:00,61.66,61.66,61.53,61.54,21000.0,33.1597,33.1597,33.0897,33.0951,21000.0
2010-03-03 12:40:00,61.57,61.6,61.56,61.6,33500.0,33.1113,33.1274,33.1059,33.1274,33500.0
2010-03-03 12:45:00,61.56,61.6,61.55,61.55,27000.0,33.1059,33.1274,33.1005,33.1005,27000.0
2010-03-03 12:50:00,61.55,61.57,61.5,61.56,24000.0,33.1005,33.1113,33.0736,33.1059,24000.0
2010-03-03 12:55:00,61.53,61.56,61.49,61.54,27500.0,33.0897,33.1059,33.0682,33.0951,27500.0
2010-03-03 13:00:00,61.54,61.6,61.54,61.58,24500.0,33.0951,33.1274,33.0951,33.1166,24500.0
2010-03-03 13:05:00,61.56,61.63,61.56,61.63,18500.0,33.1059,33.1435,33.1059,33.1435,18500.0
2010-03-03 13:10:00,61.61,61.61,61.44,61.45,53500.0,33.1328,33.1328,33.0413,33.0467,53500.0
2010-03-03 13:15:00,61.44,61.54,61.44,61.49,27000.0,33.0413,33.0951,33.0413,33.0682,27000.0
2010-03-03 13:20:00,61.49,61.5,61.3,61.3,69000.0,33.0682,33.0736,32.9661,32.9661,69000.0
2010-03-03 13:25:00,61.27,61.29,61.17,61.18,45500.0,32.9499,32.9607,32.8961,32.9015,45500.0
2010-03-03 13:30:00,61.18,61.24,61.13,61.2,47500.0,32.9015,32.9338,32.8746,32.9123,47500.0
2010-03-03 13:35:00,61.15,61.25,61.15,61.16,25500.0,32.8854,32.9392,32.8854,32.8908,25500.0
2010-03-03 13:40:00,61.15,61.19,61.02,61.02,50000.0,32.8854,32.9069,32.8155,32.8155,50000.0
2010-03-03 13:45:00,61.02,61.06,60.9,60.91,84500.0,32.8155,32.837,32.7509,32.7563,84500.0
2010-03-03 13:50:00,60.91,61.0,60.91,60.98,29500.0,32.7563,32.8047,32.7563,32.794,29500.0
2010-03-03 13:55:00,60.97,61.03,60.91,60.91,38000.0,32.7886,32.8209,32.7563,32.7563,38000.0
2010-03-03 14:00:00,60.93,61.06,60.91,60.99,55500.0,32.7671,32.837,32.7563,32.7993,55500.0
2010-03-03 14:05:00,60.98,61.01,60.92,60.95,27500.0,32.794,32.8101,32.7617,32.7778,27500.0
2010-03-03 14:10:00,60.93,60.99,60.92,60.97,40000.0,32.7671,32.7993,32.7617,32.7886,40000.0
2010-03-03 14:15:00,60.96,60.96,60.81,60.82,58500.0,32.7832,32.7832,32.7025,32.7079,58500.0
2010-03-03 14:20:00,60.81,60.81,60.52,60.62,100500.0,32.7025,32.7025,32.5466,32.6004,100500.0
2010-03-03 14:25:00,60.6,60.71,60.47,60.61,102000.0,32.5896,32.6488,32.5197,32.595,102000.0
2010-03-03 14:30:00,60.61,60.75,60.56,60.73,45500.0,32.595,32.6703,32.5681,32.6595,45500.0
2010-03-03 14:35:00,60.66,60.9,60.66,60.85,32500.0,32.6219,32.7509,32.6219,32.7241,32500.0
2010-03-03 14:40:00,60.8,60.87,60.7,60.87,34500.0,32.6972,32.7348,32.6434,32.7348,34500.0
2010-03-03 14:45:00,60.81,60.95,60.69,60.86,52500.0,32.7025,32.7778,32.638,32.7294,52500.0
2010-03-03 14:50:00,60.88,61.15,60.85,61.08,55000.0,32.7402,32.8854,32.7241,32.8477,55000.0
2010-03-03 14:55:00,61.08,61.08,60.89,60.97,29000.0,32.8477,32.8477,32.7456,32.7886,29000.0
2010-03-03 15:00:00,60.91,60.99,60.77,60.92,25500.0,32.7563,32.7993,32.681,32.7617,25500.0
2010-03-03 15:05:00,60.98,61.03,60.85,60.96,62500.0,32.794,32.8209,32.7241,32.7832,62500.0
2010-03-03 15:10:00,60.98,61.07,60.87,61.04,23000.0,32.794,32.8424,32.7348,32.8262,23000.0
2010-03-03 15:15:00,61.06,61.1,60.94,61.02,49500.0,32.837,32.8585,32.7725,32.8155,49500.0
2010-03-03 15:20:00,61.02,61.03,60.9,61.03,36000.0,32.8155,32.8209,32.7509,32.8209,36000.0
2010-03-03 15:25:00,61.03,61.03,60.88,60.99,31000.0,32.8209,32.8209,32.7402,32.7993,31000.0
2010-03-03 15:30:00,61.0,61.08,60.9,61.03,41000.0,32.8047,32.8477,32.7509,32.8209,41000.0
2010-03-03 15:35:00,61.07,61.08,60.94,60.98,37500.0,32.8424,32.8477,32.7725,32.794,37500.0
2010-03-03 15:40:00,60.96,61.04,60.92,61.04,48000.0,32.7832,32.8262,32.7617,32.8262,48000.0
2010-03-03 15:45:00,61.02,61.24,61.02,61.2,96000.0,32.8155,32.9338,32.8155,32.9123,96000.0
2010-03-03 15:50:00,61.19,61.23,61.03,61.13,66000.0,32.9069,32.9284,32.8209,32.8746,66000.0
2010-03-03 15:55:00,61.1,61.17,61.06,61.16,159500.0,32.8585,32.8961,32.837,32.8908,159500.0
2010-03-04 09:30:00,61.35,61.35,60.76,60.97,64000.0,32.9929,32.9929,32.6756,32.7886,64000.0
2010-03-04 09:35:00,60.9,61.2,60.64,60.82,72000.0,32.7509,32.9123,32.6111,32.7079,72000.0
2010-03-04 09:40:00,60.8,61.2,60.68,60.92,69000.0,32.6972,32.9123,32.6326,32.7617,69000.0
2010-03-04 09:45:00,60.95,61.12,60.87,61.1,38500.0,32.7778,32.8693,32.7348,32.8585,38500.0
2010-03-04 09:50:00,61.04,61.11,60.96,60.99,25500.0,32.8262,32.8639,32.7832,32.7993,25500.0
2010-03-04 09:55:00,60.99,61.06,60.88,61.02,15500.0,32.7993,32.837,32.7402,32.8155,15500.0
2010-03-04 10:00:00,61.0,61.0,60.73,60.99,58500.0,32.8047,32.8047,32.6595,32.7993,58500.0
2010-03-04 10:05:00,60.99,61.0,60.88,60.97,59500.0,32.7993,32.8047,32.7402,32.7886,59500.0
2010-03-04 10:10:00,60.98,61.06,60.95,61.02,35500.0,32.794,32.837,32.7778,32.8155,35500.0
2010-03-04 10:15:00,60.91,60.92,60.8,60.84,38500.0,32.7563,32.7617,32.6972,32.7187,38500.0
2010-03-04 10:20:00,60.82,60.93,60.8,60.9,40000.0,32.7079,32.7671,32.6972,32.7509,40000.0
2010-03-04 10:25:00,60.93,60.93,60.75,60.87,32000.0,32.7671,32.7671,32.6703,32.7348,32000.0
2010-03-04 10:30:00,60.85,60.93,60.7,60.73,34000.0,32.7241,32.7671,32.6434,32.6595,34000.0
2010-03-04 10:35:00,60.78,60.78,60.56,60.56,60000.0,32.6864,32.6864,32.5681,32.5681,60000.0
2010-03-04 10:40:00,60.56,60.76,60.44,60.75,36500.0,32.5681,32.6756,32.5036,32.6703,36500.0
2010-03-04 10:45:00,60.7,60.8,60.69,60.8,12000.0,32.6434,32.6972,32.638,32.6972,12000.0
2010-03-04 10:50:00,60.84,60.86,60.77,60.8,24500.0,32.7187,32.7294,32.681,32.6972,24500.0
2010-03-04 10:55:00,60.76,60.89,60.64,60.73,46000.0,32.6756,32.7456,32.6111,32.6595,46000.0
2010-03-04 11:00:00,60.73,60.76,60.64,60.66,43500.0,32.6595,32.6756,32.6111,32.6219,43500.0
2010-03-04 11:05:00,60.71,60.78,60.71,60.75,51500.0,32.6488,32.6864,32.6488,32.6703,51500.0
2010-03-04 11:10:00,60.76,60.85,60.75,60.77,22500.0,32.6756,32.7241,32.6703,32.681,22500.0
2010-03-04 11:15:00,60.8,60.82,60.77,60.82,14000.0,32.6972,32.7079,32.681,32.7079,14000.0
2010-03-04 11:20:00,60.78,60.94,60.78,60.91,47000.0,32.6864,32.7725,32.6864,32.7563,47000.0
2010-03-04 11:25:00,60.9,60.92,60.86,60.86,6500.0,32.7509,32.7617,32.7294,32.7294,6500.0
2010-03-04 11:30:00,60.85,60.86,60.74,60.83,23000.0,32.7241,32.7294,32.6649,32.7133,23000.0
2010-03-04 11:35:00,60.83,60.88,60.8,60.84,8500.0,32.7133,32.7402,32.6972,32.7187,8500.0
2010-03-04 11:40:00,60.9,60.9,60.8,60.8,17500.0,32.7509,32.7509,32.6972,32.6972,17500.0
2010-03-04 11:45:00,60.87,60.95,60.79,60.95,51500.0,32.7348,32.7778,32.6918,32.7778,51500.0
2010-03-04 11:50:00,60.9,60.98,60.85,60.98,20500.0,32.7509,32.794,32.7241,32.794,20500.0
2010-03-04 11:55:00,61.0,61.2,60.94,61.2,45000.0,32.8047,32.9123,32.7725,32.9123,45000.0
2010-03-04 12:00:00,61.16,61.2,61.13,61.16,29000.0,32.8908,32.9123,32.8746,32.8908,29000.0
2010-03-04 12:05:00,61.18,61.3,61.18,61.23,34500.0,32.9015,32.9661,32.9015,32.9284,34500.0
2010-03-04 12:10:00,61.19,61.37,61.19,61.35,11000.0,32.9069,33.0037,32.9069,32.9929,11000.0
2010-03-04 12:15:00,61.35,61.37,61.31,61.33,50500.0,32.9929,33.0037,32.9714,32.9822,50500.0
2010-03-04 12:20:00,61.34,61.6,61.33,61.5,41000.0,32.9876,33.1274,32.9822,33.0736,41000.0
2010-03-04 12:25:00,61.53,61.66,61.49,61.6,36500.0,33.0897,33.1597,33.0682,33.1274,36500.0
2010-03-04 12:30:00,61.61,61.7,61.58,61.65,44500.0,33.1328,33.1812,33.1166,33.1543,44500.0
2010-03-04 12:35:00,61.64,61.64,61.47,61.54,28500.0,33.1489,33.1489,33.0575,33.0951,28500.0
2010-03-04 12:40:00,61.51,61.6,61.51,61.57,14500.0,33.079,33.1274,33.079,33.1113,14500.0
2010-03-04 12:45:00,61.59,61.65,61.59,61.65,21000.0,33.122,33.1543,33.122,33.1543,21000.0
2010-03-04 12:50:00,61.63,61.68,61.63,61.66,17000.0,33.1435,33.1704,33.1435,33.1597,17000.0
2010-03-04 12:55:00,61.68,61.75,61.64,61.67,36500.0,33.1704,33.2081,33.1489,33.165,36500.0
2010-03-04 13:00:00,61.67,61.71,61.6,61.6,30000.0,33.165,33.1865,33.1274,33.1274,30000.0
2010-03-04 13:05:00,61.6,61.68,61.55,61.61,47000.0,33.1274,33.1704,33.1005,33.1328,47000.0
2010-03-04 13:10:00,61.59,61.59,61.46,61.46,19500.0,33.122,33.122,33.0521,33.0521,19500.0
2010-03-04 13:15:00,61.47,61.59,61.46,61.5,24000.0,33.0575,33.122,33.0521,33.0736,24000.0
2010-03-04 13:20:00,61.45,61.45,61.29,61.32,32000.0,33.0467,33.0467,32.9607,32.9768,32000.0
2010-03-04 13:25:00,61.29,61.4,61.29,61.36,7500.0,32.9607,33.0198,32.9607,32.9983,7500.0
2010-03-04 13:30:00,61.35,61.37,61.24,61.37,23500.0,32.9929,33.0037,32.9338,33.0037,23500.0
2010-03-04 13:35:00,61.29,61.52,61.29,61.51,8500.0,32.9607,33.0844,32.9607,33.079,8500.0
2010-03-04 13:40:00,61.52,61.52,61.31,61.46,16000.0,33.0844,33.0844,32.9714,33.0521,16000.0
2010-03-04 13:45:00,61.49,61.51,61.41,61.41,12000.0,33.0682,33.079,33.0252,33.0252,12000.0
2010-03-04 13:50:00,61.47,61.53,61.12,61.15,75000.0,33.0575,33.0897,32.8693,32.8854,75000.0
2010-03-04 13:55:00,61.16,61.21,61.12,61.17,29000.0,32.8908,32.9177,32.8693,32.8961,29000.0
2010-03-04 14:00:00,61.19,61.28,61.16,61.28,17500.0,32.9069,32.9553,32.8908,32.9553,17500.0
2010-03-04 14:05:00,61.24,61.28,61.22,61.24,9500.0,32.9338,32.9553,32.923,32.9338,9500.0
2010-03-04 14:10:00,61.28,61.33,61.22,61.22,12500.0,32.9553,32.9822,32.923,32.923,12500.0
2010-03-04 14:15:00,61.25,61.47,61.25,61.38,8500.0,32.9392,33.0575,32.9392,33.0091,8500.0
2010-03-04 14:20:00,61.39,61.45,61.37,61.45,12500.0,33.0145,33.0467,33.0037,33.0467,12500.0
2010-03-04 14:25:00,61.49,61.55,61.41,61.48,22000.0,33.0682,33.1005,33.0252,33.0629,22000.0
2010-03-04 14:30:00,61.51,61.68,61.49,61.61,32500.0,33.079,33.1704,33.0682,33.1328,32500.0
2010-03-04 14:35:00,61.6,61.68,61.53,61.64,16500.0,33.1274,33.1704,33.0897,33.1489,16500.0
2010-03-04 14:40:00,61.66,61.84,61.63,61.77,35500.0,33.1597,33.2565,33.1435,33.2188,35500.0
2010-03-04 14:45:00,61.77,61.84,61.65,61.65,14500.0,33.2188,33.2565,33.1543,33.1543,14500.0
2010-03-04 14:50:00,61.65,61.75,61.61,61.67,22500.0,33.1543,33.2081,33.1328,33.165,22500.0
2010-03-04 14:55:00,61.61,61.74,61.61,61.68,16500.0,33.1328,33.2027,33.1328,33.1704,16500.0
2010-03-04 15:00:00,61.72,61.74,61.61,61.69,47000.0,33.1919,33.2027,33.1328,33.1758,47000.0
2010-03-04 15:05:00,61.67,61.7,61.61,61.61,13500.0,33.165,33.1812,33.1328,33.1328,13500.0
2010-03-04 15:10:00,61.6,61.6,61.53,61.57,19500.0,33.1274,33.1274,33.0897,33.1113,19500.0
2010-03-04 15:15:00,61.58,61.6,61.5,61.52,43500.0,33.1166,33.1274,33.0736,33.0844,43500.0
2010-03-04 15:20:00,61.51,61.57,61.44,61.55,23000.0,33.079,33.1113,33.0413,33.1005,23000.0
2010-03-04 15:25:00,61.53,61.67,61.53,61.63,34000.0,33.0897,33.165,33.0897,33.1435,34000.0
2010-03-04 15:30:00,61.66,61.66,61.51,61.57,45500.0,33.1597,33.1597,33.079,33.1113,45500.0
2010-03-04 15:35:00,61.56,61.59,61.42,61.48,39000.0,33.1059,33.122,33.0306,33.0629,39000.0
2010-03-04 15:40:00,61.48,61.66,61.46,61.66,73500.0,33.0629,33.1597,33.0521,33.1597,73500.0
2010-03-04 15:45:00,61.62,61.75,61.51,61.52,113000.0,33.1381,33.2081,33.079,33.0844,113000.0
2010-03-04 15:50:00,61.55,61.56,61.34,61.38,123500.0,33.1005,33.1059,32.9876,33.0091,123500.0
2010-03-04 15:55:00,61.4,61.48,61.31,61.48,175000.0,33.0198,33.0629,32.9714,33.0629,175000.0
2010-03-05 09:30:00,62.0,62.1,61.81,61.93,68000.0,33.3425,33.3963,33.2403,33.3049,68000.0
2010-03-05 09:35:00,61.88,61.91,61.67,61.89,43500.0,33.278,33.2941,33.165,33.2833,43500.0
2010-03-05 09:40:00,61.88,62.09,61.85,61.88,62500.0,33.278,33.3909,33.2618,33.278,62500.0
2010-03-05 09:45:00,61.83,61.92,61.7,61.75,38000.0,33.2511,33.2995,33.1812,33.2081,38000.0
2010-03-05 09:50:00,61.72,61.89,61.7,61.8,67000.0,33.1919,33.2833,33.1812,33.2349,67000.0
2010-03-05 09:55:00,61.8,61.88,61.76,61.8,35500.0,33.2349,33.278,33.2134,33.2349,35500.0
2010-03-05 10:00:00,61.87,61.98,61.8,61.91,31000.0,33.2726,33.3317,33.2349,33.2941,31000.0
2010-03-05 10:05:00,61.92,61.93,61.8,61.8,26000.0,33.2995,33.3049,33.2349,33.2349,26000.0
2010-03-05 10:10:00,61.84,61.97,61.84,61.88,13500.0,33.2565,33.3264,33.2565,33.278,13500.0
2010-03-05 10:15:00,61.97,62.0,61.87,61.94,36000.0,33.3264,33.3425,33.2726,33.3102,36000.0
2010-03-05 10:20:00,61.88,61.92,61.83,61.87,17000.0,33.278,33.2995,33.2511,33.2726,17000.0
2010-03-05 10:25:00,61.87,62.06,61.84,62.03,34500.0,33.2726,33.3748,33.2565,33.3586,34500.0
2010-03-05 10:30:00,62.0,62.06,61.93,61.98,26500.0,33.3425,33.3748,33.3049,33.3317,26500.0
2010-03-05 10:35:00,61.96,62.04,61.96,62.02,8500.0,33.321,33.364,33.321,33.3533,8500.0
2010-03-05 10:40:00,62.0,62.06,62.0,62.04,12000.0,33.3425,33.3748,33.3425,33.364,12000.0
2010-03-05 10:45:00,62.06,62.16,62.06,62.09,21000.0,33.3748,33.4285,33.3748,33.3909,21000.0
2010-03-05 10:50:00,62.11,62.19,62.11,62.18,14500.0,33.4017,33.4447,33.4017,33.4393,14500.0
2010-03-05 10:55:00,62.19,62.33,62.19,62.27,27500.0,33.4447,33.52,33.4447,33.4877,27500.0
2010-03-05 11:00:00,62.27,62.28,62.14,62.14,15000.0,33.4877,33.4931,33.4178,33.4178,15000.0
2010-03-05 11:05:00,62.13,62.18,62.11,62.11,17000.0,33.4124,33.4393,33.4017,33.4017,17000.0
2010-03-05 11:10:00,62.12,62.18,62.09,62.18,13500.0,33.407,33.4393,33.3909,33.4393,13500.0
2010-03-05 11:15:00,62.16,62.19,62.1,62.13,9500.0,33.4285,33.4447,33.3963,33.4124,9500.0
2010-03-05 11:20:00,62.11,62.19,62.11,62.12,11000.0,33.4017,33.4447,33.4017,33.407,11000.0
2010-03-05 11:25:00,62.11,62.14,62.04,62.06,8500.0,33.4017,33.4178,33.364,33.3748,8500.0
2010-03-05 11:30:00,62.04,62.05,61.98,62.02,14000.0,33.364,33.3694,33.3317,33.3533,14000.0
2010-03-05 11:35:00,62.0,62.0,61.97,62.0,20500.0,33.3425,33.3425,33.3264,33.3425,20500.0
2010-03-05 11:40:00,62.02,62.04,62.01,62.03,8000.0,33.3533,33.364,33.3479,33.3586,8000.0
2010-03-05 11:45:00,62.01,62.02,62.01,62.02,4000.0,33.3479,33.3533,33.3479,33.3533,4000.0
2010-03-05 11:50:00,62.02,62.04,62.0,62.0,6500.0,33.3533,33.364,33.3425,33.3425,6500.0
2010-03-05 11:55:00,62.02,62.03,61.99,62.0,32500.0,33.3533,33.3586,33.3371,33.3425,32500.0
2010-03-05 12:00:00,62.0,62.07,62.0,62.07,10500.0,33.3425,33.3801,33.3425,33.3801,10500.0
2010-03-05 12:05:00,62.11,62.17,62.04,62.04,11000.0,33.4017,33.4339,33.364,33.364,11000.0
2010-03-05 12:10:00,62.04,62.04,62.0,62.01,4500.0,33.364,33.364,33.3425,33.3479,4500.0
2010-03-05 12:15:00,62.02,62.04,62.02,62.04,3000.0,33.3533,33.364,33.3533,33.364,3000.0
2010-03-05 12:20:00,62.07,62.1,62.05,62.05,6000.0,33.3801,33.3963,33.3694,33.3694,6000.0
2010-03-05 12:25:00,62.02,62.08,62.02,62.08,4000.0,33.3533,33.3855,33.3533,33.3855,4000.0
2010-03-05 12:30:00,62.09,62.14,62.09,62.09,2000.0,33.3909,33.4178,33.3909,33.3909,2000.0
2010-03-05 12:35:00,62.09,62.15,62.09,62.11,12500.0,33.3909,33.4232,33.3909,33.4017,12500.0
2010-03-05 12:40:00,62.11,62.11,62.03,62.1,9500.0,33.4017,33.4017,33.3586,33.3963,9500.0
2010-03-05 12:45:00,62.09,62.12,62.04,62.07,7500.0,33.3909,33.407,33.364,33.3801,7500.0
2010-03-05 12:50:00,62.11,62.11,62.01,62.01,8000.0,33.4017,33.4017,33.3479,33.3479,8000.0
2010-03-05 12:55:00,62.01,62.02,62.0,62.01,4000.0,33.3479,33.3533,33.3425,33.3479,4000.0
2010-03-05 13:00:00,62.0,62.02,62.0,62.01,7000.0,33.3425,33.3533,33.3425,33.3479,7000.0
2010-03-05 13:05:00,62.04,62.13,62.02,62.13,21000.0,33.364,33.4124,33.3533,33.4124,21000.0
2010-03-05 13:10:00,62.14,62.16,62.11,62.13,14000.0,33.4178,33.4285,33.4017,33.4124,14000.0
2010-03-05 13:15:00,62.13,62.22,62.13,62.22,19000.0,33.4124,33.4608,33.4124,33.4608,19000.0
2010-03-05 13:20:00,62.23,62.27,62.22,62.25,35500.0,33.4662,33.4877,33.4608,33.4769,35500.0
2010-03-05 13:25:00,62.29,62.29,62.21,62.25,9000.0,33.4985,33.4985,33.4554,33.4769,9000.0
2010-03-05 13:30:00,62.29,62.3,62.17,62.17,13500.0,33.4985,33.5038,33.4339,33.4339,13500.0
2010-03-05 13:35:00,62.18,62.23,62.15,62.18,12000.0,33.4393,33.4662,33.4232,33.4393,12000.0
2010-03-05 13:40:00,62.18,62.26,62.17,62.22,36500.0,33.4393,33.4823,33.4339,33.4608,36500.0
2010-03-05 13:45:00,62.22,62.26,62.18,62.25,54500.0,33.4608,33.4823,33.4393,33.4769,54500.0
2010-03-05 13:50:00,62.24,62.33,62.24,62.32,22500.0,33.4716,33.52,33.4716,33.5146,22500.0
2010-03-05 13:55:00,62.3,62.37,62.3,62.33,28000.0,33.5038,33.5415,33.5038,33.52,28000.0
2010-03-05 14:00:00,62.34,62.35,62.32,62.33,6500.0,33.5253,33.5307,33.5146,33.52,6500.0
2010-03-05 14:05:00,62.34,62.38,62.32,62.33,14500.0,33.5253,33.5469,33.5146,33.52,14500.0
2010-03-05 14:10:00,62.34,62.36,62.32,62.32,8000.0,33.5253,33.5361,33.5146,33.5146,8000.0
2010-03-05 14:15:00,62.35,62.35,62.24,62.28,18500.0,33.5307,33.5307,33.4716,33.4931,18500.0
2010-03-05 14:20:00,62.3,62.3,62.26,62.26,2500.0,33.5038,33.5038,33.4823,33.4823,2500.0
2010-03-05 14:25:00,62.26,62.27,62.09,62.09,12500.0,33.4823,33.4877,33.3909,33.3909,12500.0
2010-03-05 14:30:00,62.07,62.08,62.04,62.04,12000.0,33.3801,33.3855,33.364,33.364,12000.0
2010-03-05 14:35:00,62.04,62.13,62.04,62.13,10500.0,33.364,33.4124,33.364,33.4124,10500.0
2010-03-05 14:40:00,62.14,62.17,62.08,62.11,16000.0,33.4178,33.4339,33.3855,33.4017,16000.0
2010-03-05 14:45:00,62.1,62.17,62.08,62.17,14500.0,33.3963,33.4339,33.3855,33.4339,14500.0
2010-03-05 14:50:00,62.15,62.16,62.08,62.08,19000.0,33.4232,33.4285,33.3855,33.3855,19000.0
2010-03-05 14:55:00,62.1,62.16,62.09,62.16,17000.0,33.3963,33.4285,33.3909,33.4285,17000.0
2010-03-05 15:00:00,62.15,62.27,62.15,62.21,44500.0,33.4232,33.4877,33.4232,33.4554,44500.0
2010-03-05 15:05:00,62.21,62.25,62.18,62.19,20000.0,33.4554,33.4769,33.4393,33.4447,20000.0
2010-03-05 15:10:00,62.18,62.18,62.13,62.14,9500.0,33.4393,33.4393,33.4124,33.4178,9500.0
2010-03-05 15:15:00,62.12,62.15,62.06,62.15,12500.0,33.407,33.4232,33.3748,33.4232,12500.0
2010-03-05 15:20:00,62.16,62.16,61.99,62.0,21000.0,33.4285,33.4285,33.3371,33.3425,21000.0
2010-03-05 15:25:00,62.0,62.04,61.99,62.0,51000.0,33.3425,33.364,33.3371,33.3425,51000.0
2010-03-05 15:30:00,62.01,62.03,61.97,62.0,56500.0,33.3479,33.3586,33.3264,33.3425,56500.0
2010-03-05 15:35:00,62.0,62.04,62.0,62.01,28000.0,33.3425,33.364,33.3425,33.3479,28000.0
2010-03-05 15:40:00,62.01,62.03,61.97,61.99,66500.0,33.3479,33.3586,33.3264,33.3371,66500.0
2010-03-05 15:45:00,62.0,62.05,61.97,61.98,42500.0,33.3425,33.3694,33.3264,33.3317,42500.0
2010-03-05 15:50:00,62.0,62.01,61.87,61.94,70500.0,33.3425,33.3479,33.2726,33.3102,70500.0
2010-03-05 15:55:00,61.94,62.05,61.85,62.0,115000.0,33.3102,33.3694,33.2618,33.3425,115000.0
2010-03-08 09:30:00,62.04,62.39,61.78,61.82,72000.0,33.4865,33.6755,33.3462,33.3678,72000.0
2010-03-08 09:35:00,61.82,61.93,61.4,61.57,95000.0,33.3678,33.4272,33.1411,33.2329,95000.0
2010-03-08 09:40:00,61.68,61.69,61.45,61.62,51000.0,33.2922,33.2976,33.1681,33.2598,51000.0
2010-03-08 09:45:00,61.62,61.7,61.54,61.57,57000.0,33.2598,33.303,33.2167,33.2329,57000.0
2010-03-08 09:50:00,61.57,61.62,61.47,61.55,33500.0,33.2329,33.2598,33.1789,33.2221,33500.0
2010-03-08 09:55:00,61.61,61.61,61.51,61.59,26500.0,33.2544,33.2544,33.2005,33.2437,26500.0
2010-03-08 10:00:00,61.59,61.59,61.33,61.38,66500.0,33.2437,33.2437,33.1033,33.1303,66500.0
2010-03-08 10:05:00,61.45,61.45,61.15,61.24,97500.0,33.1681,33.1681,33.0062,33.0547,97500.0
2010-03-08 10:10:00,61.27,61.51,61.27,61.5,35500.0,33.0709,33.2005,33.0709,33.1951,35500.0
2010-03-08 10:15:00,61.44,61.61,61.41,61.61,69500.0,33.1627,33.2544,33.1465,33.2544,69500.0
2010-03-08 10:20:00,61.7,61.94,61.62,61.88,48500.0,33.303,33.4326,33.2598,33.4002,48500.0
2010-03-08 10:25:00,61.88,61.98,61.84,61.89,14000.0,33.4002,33.4542,33.3786,33.4056,14000.0
2010-03-08 10:30:00,61.88,61.94,61.6,61.6,52500.0,33.4002,33.4326,33.2491,33.2491,52500.0
2010-03-08 10:35:00,61.67,61.8,61.62,61.8,11000.0,33.2868,33.357,33.2598,33.357,11000.0
2010-03-08 10:40:00,61.82,61.88,61.69,61.73,66500.0,33.3678,33.4002,33.2976,33.3192,66500.0
2010-03-08 10:45:00,61.77,61.8,61.69,61.8,15000.0,33.3408,33.357,33.2976,33.357,15000.0
2010-03-08 10:50:00,61.79,61.8,61.64,61.64,22000.0,33.3516,33.357,33.2706,33.2706,22000.0
2010-03-08 10:55:00,61.6,61.74,61.58,61.68,17500.0,33.2491,33.3246,33.2383,33.2922,17500.0
2010-03-08 11:00:00,61.68,61.73,61.64,61.68,23000.0,33.2922,33.3192,33.2706,33.2922,23000.0
2010-03-08 11:05:00,61.66,61.71,61.63,61.7,22000.0,33.2814,33.3084,33.2652,33.303,22000.0
2010-03-08 11:10:00,61.69,61.69,61.51,61.52,22000.0,33.2976,33.2976,33.2005,33.2059,22000.0
2010-03-08 11:15:00,61.63,61.63,61.54,61.63,43000.0,33.2652,33.2652,33.2167,33.2652,43000.0
2010-03-08 11:20:00,61.59,61.68,61.54,61.67,19000.0,33.2437,33.2922,33.2167,33.2868,19000.0
2010-03-08 11:25:00,61.68,61.68,61.45,61.45,39000.0,33.2922,33.2922,33.1681,33.1681,39000.0
2010-03-08 11:30:00,61.45,61.5,61.32,61.37,38500.0,33.1681,33.1951,33.0979,33.1249,38500.0
2010-03-08 11:35:00,61.38,61.4,61.3,61.34,42000.0,33.1303,33.1411,33.0871,33.1087,42000.0
2010-03-08 11:40:00,61.39,61.4,61.22,61.22,64500.0,33.1357,33.1411,33.0439,33.0439,64500.0
2010-03-08 11:45:00,61.21,61.23,61.17,61.21,55000.0,33.0385,33.0493,33.017,33.0385,55000.0
2010-03-08 11:50:00,61.18,61.26,61.12,61.18,81000.0,33.0224,33.0655,32.99,33.0224,81000.0
2010-03-08 11:55:00,61.18,61.22,61.12,61.12,46000.0,33.0224,33.0439,32.99,32.99,46000.0
2010-03-08 12:00:00,61.15,61.27,61.15,61.21,40000.0,33.0062,33.0709,33.0062,33.0385,40000.0
2010-03-08 12:05:00,61.19,61.22,61.17,61.17,20500.0,33.0277,33.0439,33.017,33.017,20500.0
2010-03-08 12:10:00,61.16,61.26,61.16,61.18,21000.0,33.0116,33.0655,33.0116,33.0224,21000.0
2010-03-08 12:15:00,61.16,61.3,61.14,61.17,49500.0,33.0116,33.0871,33.0008,33.017,49500.0
2010-03-08 12:20:00,61.18,61.31,61.17,61.27,106000.0,33.0224,33.0925,33.017,33.0709,106000.0
2010-03-08 12:25:00,61.31,61.4,61.27,61.39,31000.0,33.0925,33.1411,33.0709,33.1357,31000.0
2010-03-08 12:30:00,61.38,61.6,61.38,61.6,21000.0,33.1303,33.2491,33.1303,33.2491,21000.0
2010-03-08 12:35:00,61.61,61.63,61.49,61.53,32000.0,33.2544,33.2652,33.1897,33.2113,32000.0
2010-03-08 12:40:00,61.54,61.57,61.43,61.56,31500.0,33.2167,33.2329,33.1573,33.2275,31500.0
2010-03-08 12:45:00,61.51,61.52,61.46,61.52,19000.0,33.2005,33.2059,33.1735,33.2059,19000.0
2010-03-08 12:50:00,61.5,61.6,61.5,61.55,6500.0,33.1951,33.2491,33.1951,33.2221,6500.0
2010-03-08 12:55:00,61.56,61.59,61.5,61.59,11500.0,33.2275,33.2437,33.1951,33.2437,11500.0
2010-03-08 13:00:00,61.59,61.79,61.59,61.73,37000.0,33.2437,33.3516,33.2437,33.3192,37000.0
2010-03-08 13:05:00,61.73,61.78,61.71,61.74,22500.0,33.3192,33.3462,33.3084,33.3246,22500.0
2010-03-08 13:10:00,61.75,61.84,61.75,61.82,14000.0,33.33,33.3786,33.33,33.3678,14000.0
2010-03-08 13:15:00,61.83,61.9,61.83,61.9,17500.0,33.3732,33.411,33.3732,33.411,17500.0
2010-03-08 13:20:00,61.9,61.93,61.77,61.82,31000.0,33.411,33.4272,33.3408,33.3678,31000.0
2010-03-08 13:25:00,61.88,61.92,61.87,61.89,12000.0,33.4002,33.4218,33.3948,33.4056,12000.0
2010-03-08 13:30:00,61.9,61.93,61.89,61.91,9000.0,33.411,33.4272,33.4056,33.4164,9000.0
2010-03-08 13:35:00,61.9,62.0,61.9,62.0,40500.0,33.411,33.465,33.411,33.465,40500.0
2010-03-08 13:40:00,61.99,62.05,61.98,62.03,51000.0,33.4596,33.4919,33.4542,33.4811,51000.0
2010-03-08 13:45:00,62.01,62.01,61.91,61.92,31000.0,33.4704,33.4704,33.4164,33.4218,31000.0
2010-03-08 13:50:00,61.93,62.03,61.92,61.96,50500.0,33.4272,33.4811,33.4218,33.4434,50500.0
2010-03-08 13:55:00,62.03,62.03,61.99,62.01,15500.0,33.4811,33.4811,33.4596,33.4704,15500.0
2010-03-08 14:00:00,62.02,62.02,61.83,61.83,28500.0,33.4757,33.4757,33.3732,33.3732,28500.0
2010-03-08 14:05:00,61.86,61.97,61.84,61.92,32000.0,33.3894,33.4488,33.3786,33.4218,32000.0
2010-03-08 14:10:00,61.94,61.94,61.82,61.89,24000.0,33.4326,33.4326,33.3678,33.4056,24000.0
2010-03-08 14:15:00,61.91,61.91,61.75,61.75,25500.0,33.4164,33.4164,33.33,33.33,25500.0
2010-03-08 14:20:00,61.75,61.75,61.66,61.67,21000.0,33.33,33.33,33.2814,33.2868,21000.0
2010-03-08 14:25:00,61.67,61.84,61.61,61.83,107500.0,33.2868,33.3786,33.2544,33.3732,107500.0
2010-03-08 14:30:00,61.77,61.99,61.7,61.99,62000.0,33.3408,33.4596,33.303,33.4596,62000.0
2010-03-08 14:35:00,61.97,62.07,61.92,61.92,158500.0,33.4488,33.5027,33.4218,33.4218,158500.0
2010-03-08 14:40:00,61.95,62.05,61.93,62.05,40000.0,33.438,33.4919,33.4272,33.4919,40000.0
2010-03-08 14:45:00,62.05,62.14,62.04,62.11,47500.0,33.4919,33.5405,33.4865,33.5243,47500.0
2010-03-08 14:50:00,62.14,62.18,62.07,62.13,104500.0,33.5405,33.5621,33.5027,33.5351,104500.0
2010-03-08 14:55:00,62.12,62.14,62.02,62.07,151500.0,33.5297,33.5405,33.4757,33.5027,151500.0
2010-03-08 15:00:00,62.06,62.06,62.0,62.01,86000.0,33.4973,33.4973,33.465,33.4704,86000.0
2010-03-08 15:05:00,62.04,62.06,61.99,62.04,63000.0,33.4865,33.4973,33.4596,33.4865,63000.0
2010-03-08 15:10:00,62.03,62.06,62.01,62.06,22000.0,33.4811,33.4973,33.4704,33.4973,22000.0
2010-03-08 15:15:00,62.06,62.2,62.02,62.15,82500.0,33.4973,33.5729,33.4757,33.5459,82500.0
2010-03-08 15:20:00,62.19,62.2,62.14,62.17,148000.0,33.5675,33.5729,33.5405,33.5567,148000.0
2010-03-08 15:25:00,62.18,62.25,62.17,62.18,51500.0,33.5621,33.5999,33.5567,33.5621,51500.0
2010-03-08 15:30:00,62.19,62.24,62.14,62.24,191000.0,33.5675,33.5945,33.5405,33.5945,191000.0
2010-03-08 15:35:00,62.24,62.3,62.21,62.28,63500.0,33.5945,33.6269,33.5783,33.6161,63500.0
2010-03-08 15:40:00,62.3,62.56,62.29,62.54,156500.0,33.6269,33.7672,33.6215,33.7564,156500.0
2010-03-08 15:45:00,62.52,62.66,62.5,62.63,183500.0,33.7456,33.8212,33.7348,33.805,183500.0
2010-03-08 15:50:00,62.61,62.68,62.49,62.66,271000.0,33.7942,33.832,33.7294,33.8212,271000.0
2010-03-08 15:55:00,62.64,62.8,62.6,62.65,543500.0,33.8104,33.8968,33.7888,33.8158,543500.0
2010-03-09 09:30:00,62.14,62.19,61.71,61.76,131000.0,33.5405,33.5675,33.3084,33.3354,131000.0
2010-03-09 09:35:00,61.69,61.99,61.63,61.78,95000.0,33.2976,33.4596,33.2652,33.3462,95000.0
2010-03-09 09:40:00,61.78,62.0,61.44,61.58,106000.0,33.3462,33.465,33.1627,33.2383,106000.0
2010-03-09 09:45:00,61.44,61.84,61.38,61.84,99000.0,33.1627,33.3786,33.1303,33.3786,99000.0
2010-03-09 09:50:00,61.86,61.89,61.65,61.65,52000.0,33.3894,33.4056,33.276,33.276,52000.0
2010-03-09 09:55:00,61.75,61.94,61.71,61.88,50500.0,33.33,33.4326,33.3084,33.4002,50500.0
2010-03-09 10:00:00,61.86,61.96,61.73,61.96,75500.0,33.3894,33.4434,33.3192,33.4434,75500.0
2010-03-09 10:05:00,61.95,62.11,61.95,62.04,40000.0,33.438,33.5243,33.438,33.4865,40000.0
2010-03-09 10:10:00,62.04,62.06,61.8,61.91,66500.0,33.4865,33.4973,33.357,33.4164,66500.0
2010-03-09 10:15:00,61.91,61.95,61.82,61.95,53500.0,33.4164,33.438,33.3678,33.438,53500.0
2010-03-09 10:20:00,61.93,61.98,61.87,61.92,21500.0,33.4272,33.4542,33.3948,33.4218,21500.0
2010-03-09 10:25:00,61.92,61.95,61.66,61.76,53000.0,33.4218,33.438,33.2814,33.3354,53000.0
2010-03-09 10:30:00,61.76,61.8,61.69,61.69,34000.0,33.3354,33.357,33.2976,33.2976,34000.0
2010-03-09 10:35:00,61.7,62.0,61.7,62.0,23500.0,33.303,33.465,33.303,33.465,23500.0
2010-03-09 10:40:00,61.97,62.0,61.92,61.95,29500.0,33.4488,33.465,33.4218,33.438,29500.0
2010-03-09 10:45:00,62.0,62.06,61.95,62.06,35500.0,33.465,33.4973,33.438,33.4973,35500.0
2010-03-09 10:50:00,62.02,62.09,62.0,62.02,13000.0,33.4757,33.5135,33.465,33.4757,13000.0
2010-03-09 10:55:00,62.1,62.2,62.05,62.15,25500.0,33.5189,33.5729,33.4919,33.5459,25500.0
2010-03-09 11:00:00,62.19,62.2,61.96,61.96,29500.0,33.5675,33.5729,33.4434,33.4434,29500.0
2010-03-09 11:05:00,62.01,62.02,61.8,61.83,65000.0,33.4704,33.4757,33.357,33.3732,65000.0
2010-03-09 11:10:00,61.84,62.01,61.84,62.01,13500.0,33.3786,33.4704,33.3786,33.4704,13500.0
2010-03-09 11:15:00,62.02,62.02,61.81,61.82,41500.0,33.4757,33.4757,33.3624,33.3678,41500.0
2010-03-09 11:20:00,61.82,61.94,61.82,61.92,24500.0,33.3678,33.4326,33.3678,33.4218,24500.0
2010-03-09 11:25:00,61.9,61.92,61.84,61.84,14000.0,33.411,33.4218,33.3786,33.3786,14000.0
2010-03-09 11:30:00,61.81,61.85,61.79,61.83,22000.0,33.3624,33.384,33.3516,33.3732,22000.0
2010-03-09 11:35:00,61.84,61.9,61.8,61.8,30000.0,33.3786,33.411,33.357,33.357,30000.0
2010-03-09 11:40:00,61.8,61.89,61.8,61.87,17500.0,33.357,33.4056,33.357,33.3948,17500.0
2010-03-09 11:45:00,61.9,61.98,61.86,61.89,23500.0,33.411,33.4542,33.3894,33.4056,23500.0
2010-03-09 11:50:00,61.89,61.9,61.8,61.88,34500.0,33.4056,33.411,33.357,33.4002,34500.0
2010-03-09 11:55:00,61.9,61.9,61.62,61.7,90500.0,33.411,33.411,33.2598,33.303,90500.0
2010-03-09 12:00:00,61.7,61.78,61.7,61.77,20500.0,33.303,33.3462,33.303,33.3408,20500.0
2010-03-09 12:05:00,61.79,61.82,61.65,61.7,32000.0,33.3516,33.3678,33.276,33.303,32000.0
2010-03-09 12:10:00,61.7,61.77,61.53,61.55,70500.0,33.303,33.3408,33.2113,33.2221,70500.0
2010-03-09 12:15:00,61.54,61.61,61.43,61.56,73500.0,33.2167,33.2544,33.1573,33.2275,73500.0
2010-03-09 12:20:00,61.54,61.7,61.53,61.64,76500.0,33.2167,33.303,33.2113,33.2706,76500.0
2010-03-09 12:25:00,61.63,61.67,61.61,61.64,31500.0,33.2652,33.2868,33.2544,33.2706,31500.0
2010-03-09 12:30:00,61.68,61.68,61.5,61.53,44000.0,33.2922,33.2922,33.1951,33.2113,44000.0
2010-03-09 12:35:00,61.53,61.54,61.48,61.51,32000.0,33.2113,33.2167,33.1843,33.2005,32000.0
2010-03-09 12:40:00,61.5,61.54,61.34,61.43,60000.0,33.1951,33.2167,33.1087,33.1573,60000.0
2010-03-09 12:45:00,61.45,61.45,61.37,61.4,34000.0,33.1681,33.1681,33.1249,33.1411,34000.0
2010-03-09 12:50:00,61.37,61.4,61.29,61.29,59000.0,33.1249,33.1411,33.0817,33.0817,59000.0
2010-03-09 12:55:00,61.3,61.33,61.25,61.25,47500.0,33.0871,33.1033,33.0601,33.0601,47500.0
2010-03-09 13:00:00,61.28,61.44,61.24,61.37,47500.0,33.0763,33.1627,33.0547,33.1249,47500.0
2010-03-09 13:05:00,61.4,61.48,61.39,61.43,49000.0,33.1411,33.1843,33.1357,33.1573,49000.0
2010-03-09 13:10:00,61.43,61.47,61.4,61.4,26500.0,33.1573,33.1789,33.1411,33.1411,26500.0
2010-03-09 13:15:00,61.42,61.5,61.42,61.5,35000.0,33.1519,33.1951,33.1519,33.1951,35000.0
2010-03-09 13:20:00,61.5,61.59,61.46,61.59,33500.0,33.1951,33.2437,33.1735,33.2437,33500.0
2010-03-09 13:25:00,61.65,61.7,61.6,61.66,43000.0,33.276,33.303,33.2491,33.2814,43000.0
2010-03-09 13:30:00,61.66,61.7,61.62,61.66,24500.0,33.2814,33.303,33.2598,33.2814,24500.0
2010-03-09 13:35:00,61.65,61.67,61.46,61.59,25000.0,33.276,33.2868,33.1735,33.2437,25000.0
2010-03-09 13:40:00,61.59,61.65,61.56,61.63,15500.0,33.2437,33.276,33.2275,33.2652,15500.0
2010-03-09 13:45:00,61.65,61.67,61.57,61.61,65500.0,33.276,33.2868,33.2329,33.2544,65500.0
2010-03-09 13:50:00,61.6,61.64,61.55,61.63,28000.0,33.2491,33.2706,33.2221,33.2652,28000.0
2010-03-09 13:55:00,61.63,61.65,61.57,61.57,13500.0,33.2652,33.276,33.2329,33.2329,13500.0
2010-03-09 14:00:00,61.56,61.79,61.56,61.79,28500.0,33.2275,33.3516,33.2275,33.3516,28500.0
2010-03-09 14:05:00,61.76,61.8,61.74,61.75,22500.0,33.3354,33.357,33.3246,33.33,22500.0
2010-03-09 14:10:00,61.78,61.85,61.75,61.85,15500.0,33.3462,33.384,33.33,33.384,15500.0
2010-03-09 14:15:00,61.86,61.89,61.83,61.83,52500.0,33.3894,33.4056,33.3732,33.3732,52500.0
2010-03-09 14:20:00,61.8,61.82,61.67,61.8,35500.0,33.357,33.3678,33.2868,33.357,35500.0
2010-03-09 14:25:00,61.8,62.0,61.8,61.97,38000.0,33.357,33.465,33.357,33.4488,38000.0
2010-03-09 14:30:00,61.97,62.01,61.9,61.9,40000.0,33.4488,33.4704,33.411,33.411,40000.0
2010-03-09 14:35:00,61.9,61.96,61.79,61.96,19500.0,33.411,33.4434,33.3516,33.4434,19500.0
2010-03-09 14:40:00,61.93,61.93,61.68,61.74,69500.0,33.4272,33.4272,33.2922,33.3246,69500.0
2010-03-09 14:45:00,61.75,61.75,61.67,61.69,25500.0,33.33,33.33,33.2868,33.2976,25500.0
2010-03-09 14:50:00,61.68,61.71,61.49,61.59,42000.0,33.2922,33.3084,33.1897,33.2437,42000.0
2010-03-09 14:55:00,61.57,61.68,61.44,61.65,48000.0,33.2329,33.2922,33.1627,33.276,48000.0
2010-03-09 15:00:00,61.62,61.69,61.54,61.55,42000.0,33.2598,33.2976,33.2167,33.2221,42000.0
2010-03-09 15:05:00,61.6,61.66,61.52,61.61,39000.0,33.2491,33.2814,33.2059,33.2544,39000.0
2010-03-09 15:10:00,61.63,61.63,61.47,61.47,43500.0,33.2652,33.2652,33.1789,33.1789,43500.0
2010-03-09 15:15:00,61.44,61.47,61.27,61.45,54500.0,33.1627,33.1789,33.0709,33.1681,54500.0
2010-03-09 15:20:00,61.41,61.51,61.4,61.48,66500.0,33.1465,33.2005,33.1411,33.1843,66500.0
2010-03-09 15:25:00,61.43,61.52,61.37,61.47,38500.0,33.1573,33.2059,33.1249,33.1789,38500.0
2010-03-09 15:30:00,61.47,61.54,61.43,61.51,46000.0,33.1789,33.2167,33.1573,33.2005,46000.0
2010-03-09 15:35:00,61.53,61.76,61.52,61.7,72000.0,33.2113,33.3354,33.2059,33.303,72000.0
2010-03-09 15:40:00,61.7,61.92,61.69,61.78,129000.0,33.303,33.4218,33.2976,33.3462,129000.0
2010-03-09 15:45:00,61.8,61.85,61.48,61.48,108000.0,33.357,33.384,33.1843,33.1843,108000.0
2010-03-09 15:50:00,61.51,61.79,61.51,61.64,114500.0,33.2005,33.3516,33.2005,33.2706,114500.0
2010-03-09 15:55:00,61.66,61.76,61.54,61.65,190000.0,33.2814,33.3354,33.2167,33.276,190000.0
2010-03-10 09:30:00,61.51,61.82,61.32,61.46,79500.0,33.2005,33.3678,33.0979,33.1735,79500.0
2010-03-10 09:35:00,61.39,61.43,61.03,61.14,138500.0,33.1357,33.1573,32.9414,33.0008,138500.0
2010-03-10 09:40:00,61.1,61.43,61.05,61.26,38500.0,32.9792,33.1573,32.9522,33.0655,38500.0
2010-03-10 09:45:00,61.33,61.43,61.2,61.38,51500.0,33.1033,33.1573,33.0331,33.1303,51500.0
2010-03-10 09:50:00,61.4,61.73,61.37,61.72,67000.0,33.1411,33.3192,33.1249,33.3138,67000.0
2010-03-10 09:55:00,61.72,61.76,61.48,61.55,40000.0,33.3138,33.3354,33.1843,33.2221,40000.0
2010-03-10 10:00:00,61.5,61.58,61.31,61.35,35500.0,33.1951,33.2383,33.0925,33.1141,35500.0
2010-03-10 10:05:00,61.33,61.56,61.31,61.55,44000.0,33.1033,33.2275,33.0925,33.2221,44000.0
2010-03-10 10:10:00,61.53,61.56,61.31,61.49,82500.0,33.2113,33.2275,33.0925,33.1897,82500.0
2010-03-10 10:15:00,61.43,61.53,61.37,61.49,22500.0,33.1573,33.2113,33.1249,33.1897,22500.0
2010-03-10 10:20:00,61.49,61.65,61.47,61.47,31000.0,33.1897,33.276,33.1789,33.1789,31000.0
2010-03-10 10:25:00,61.48,61.57,61.43,61.52,42500.0,33.1843,33.2329,33.1573,33.2059,42500.0
2010-03-10 10:30:00,61.52,61.53,61.38,61.53,31000.0,33.2059,33.2113,33.1303,33.2113,31000.0
2010-03-10 10:35:00,61.48,61.5,61.33,61.39,62500.0,33.1843,33.1951,33.1033,33.1357,62500.0
2010-03-10 10:40:00,61.39,61.5,61.38,61.48,22500.0,33.1357,33.1951,33.1303,33.1843,22500.0
2010-03-10 10:45:00,61.5,61.5,61.45,61.49,19500.0,33.1951,33.1951,33.1681,33.1897,19500.0
2010-03-10 10:50:00,61.42,61.54,61.24,61.4,351000.0,33.1519,33.2167,33.0547,33.1411,351000.0
2010-03-10 10:55:00,61.42,61.45,61.37,61.41,15000.0,33.1519,33.1681,33.1249,33.1465,15000.0
2010-03-10 11:00:00,61.38,61.48,61.35,61.35,22000.0,33.1303,33.1843,33.1141,33.1141,22000.0
2010-03-10 11:05:00,61.37,61.57,61.37,61.49,25500.0,33.1249,33.2329,33.1249,33.1897,25500.0
2010-03-10 11:10:00,61.59,61.66,61.55,61.66,46000.0,33.2437,33.2814,33.2221,33.2814,46000.0
2010-03-10 11:15:00,61.65,61.68,61.56,61.6,36000.0,33.276,33.2922,33.2275,33.2491,36000.0
2010-03-10 11:20:00,61.59,61.74,61.59,61.66,47500.0,33.2437,33.3246,33.2437,33.2814,47500.0
2010-03-10 11:25:00,61.66,61.8,61.66,61.8,25500.0,33.2814,33.357,33.2814,33.357,25500.0
2010-03-10 11:30:00,61.8,61.8,61.69,61.8,23000.0,33.357,33.357,33.2976,33.357,23000.0
2010-03-10 11:35:00,61.8,61.8,61.74,61.79,9000.0,33.357,33.357,33.3246,33.3516,9000.0
2010-03-10 11:40:00,61.79,61.8,61.68,61.8,47000.0,33.3516,33.357,33.2922,33.357,47000.0
2010-03-10 11:45:00,61.79,61.79,61.63,61.63,16000.0,33.3516,33.3516,33.2652,33.2652,16000.0
2010-03-10 11:50:00,61.56,61.62,61.52,61.59,48000.0,33.2275,33.2598,33.2059,33.2437,48000.0
2010-03-10 11:55:00,61.55,61.72,61.54,61.69,42000.0,33.2221,33.3138,33.2167,33.2976,42000.0
2010-03-10 12:00:00,61.67,61.72,61.62,61.62,36500.0,33.2868,33.3138,33.2598,33.2598,36500.0
2010-03-10 12:05:00,61.66,61.67,61.47,61.47,28500.0,33.2814,33.2868,33.1789,33.1789,28500.0
2010-03-10 12:10:00,61.48,61.56,61.37,61.46,25000.0,33.1843,33.2275,33.1249,33.1735,25000.0
2010-03-10 12:15:00,61.46,61.61,61.46,61.6,21000.0,33.1735,33.2544,33.1735,33.2491,21000.0
2010-03-10 12:20:00,61.59,61.67,61.49,61.49,69000.0,33.2437,33.2868,33.1897,33.1897,69000.0
2010-03-10 12:25:00,61.47,61.55,61.41,61.41,34500.0,33.1789,33.2221,33.1465,33.1465,34500.0
2010-03-10 12:30:00,61.41,61.49,61.41,61.49,5000.0,33.1465,33.1897,33.1465,33.1897,5000.0
2010-03-10 12:35:00,61.49,61.52,61.47,61.49,30500.0,33.1897,33.2059,33.1789,33.1897,30500.0
2010-03-10 12:40:00,61.47,61.47,61.44,61.46,9000.0,33.1789,33.1789,33.1627,33.1735,9000.0
2010-03-10 12:45:00,61.46,61.54,61.44,61.54,24000.0,33.1735,33.2167,33.1627,33.2167,24000.0
2010-03-10 12:50:00,61.52,61.52,61.49,61.49,6500.0,33.2059,33.2059,33.1897,33.1897,6500.0
2010-03-10 12:55:00,61.53,61.54,61.4,61.4,11000.0,33.2113,33.2167,33.1411,33.1411,11000.0
2010-03-10 13:00:00,61.42,61.49,61.41,61.47,8500.0,33.1519,33.1897,33.1465,33.1789,8500.0
2010-03-10 13:05:00,61.45,61.46,61.43,61.46,8000.0,33.1681,33.1735,33.1573,33.1735,8000.0
2010-03-10 13:10:00,61.43,61.45,61.42,61.45,5500.0,33.1573,33.1681,33.1519,33.1681,5500.0
2010-03-10 13:15:00,61.44,61.57,61.44,61.47,10500.0,33.1627,33.2329,33.1627,33.1789,10500.0
2010-03-10 13:20:00,61.45,61.47,61.43,61.43,9000.0,33.1681,33.1789,33.1573,33.1573,9000.0
2010-03-10 13:25:00,61.44,61.55,61.44,61.5,14500.0,33.1627,33.2221,33.1627,33.1951,14500.0
2010-03-10 13:30:00,61.52,61.55,61.51,61.52,7500.0,33.2059,33.2221,33.2005,33.2059,7500.0
2010-03-10 13:35:00,61.51,61.51,61.48,61.51,8000.0,33.2005,33.2005,33.1843,33.2005,8000.0
2010-03-10 13:40:00,61.51,61.57,61.49,61.52,22500.0,33.2005,33.2329,33.1897,33.2059,22500.0
2010-03-10 13:45:00,61.53,61.57,61.52,61.53,8000.0,33.2113,33.2329,33.2059,33.2113,8000.0
2010-03-10 13:50:00,61.54,61.56,61.5,61.5,18000.0,33.2167,33.2275,33.1951,33.1951,18000.0
2010-03-10 13:55:00,61.45,61.5,61.44,61.49,7500.0,33.1681,33.1951,33.1627,33.1897,7500.0
2010-03-10 14:00:00,61.46,61.49,61.43,61.47,20000.0,33.1735,33.1897,33.1573,33.1789,20000.0
2010-03-10 14:05:00,61.53,61.55,61.51,61.52,23500.0,33.2113,33.2221,33.2005,33.2059,23500.0
2010-03-10 14:10:00,61.56,61.63,61.52,61.58,86500.0,33.2275,33.2652,33.2059,33.2383,86500.0
2010-03-10 14:15:00,61.57,61.77,61.57,61.71,49500.0,33.2329,33.3408,33.2329,33.3084,49500.0
2010-03-10 14:20:00,61.7,61.72,61.67,61.71,27000.0,33.303,33.3138,33.2868,33.3084,27000.0
2010-03-10 14:25:00,61.74,61.76,61.64,61.7,43000.0,33.3246,33.3354,33.2706,33.303,43000.0
2010-03-10 14:30:00,61.75,61.77,61.66,61.71,43500.0,33.33,33.3408,33.2814,33.3084,43500.0
2010-03-10 14:35:00,61.71,61.77,61.67,61.72,51500.0,33.3084,33.3408,33.2868,33.3138,51500.0
2010-03-10 14:40:00,61.74,61.76,61.69,61.69,56000.0,33.3246,33.3354,33.2976,33.2976,56000.0
2010-03-10 14:45:00,61.71,61.77,61.69,61.74,44500.0,33.3084,33.3408,33.2976,33.3246,44500.0
2010-03-10 14:50:00,61.74,61.74,61.55,61.61,58500.0,33.3246,33.3246,33.2221,33.2544,58500.0
2010-03-10 14:55:00,61.63,61.71,61.59,61.61,29500.0,33.2652,33.3084,33.2437,33.2544,29500.0
2010-03-10 15:00:00,61.62,61.75,61.62,61.63,30500.0,33.2598,33.33,33.2598,33.2652,30500.0
2010-03-10 15:05:00,61.56,61.71,61.55,61.65,36500.0,33.2275,33.3084,33.2221,33.276,36500.0
2010-03-10 15:10:00,61.69,61.72,61.59,61.67,28500.0,33.2976,33.3138,33.2437,33.2868,28500.0
2010-03-10 15:15:00,61.63,61.68,61.56,61.56,13000.0,33.2652,33.2922,33.2275,33.2275,13000.0
2010-03-10 15:20:00,61.56,61.63,61.56,61.61,20500.0,33.2275,33.2652,33.2275,33.2544,20500.0
2010-03-10 15:25:00,61.6,61.6,61.41,61.44,44000.0,33.2491,33.2491,33.1465,33.1627,44000.0
2010-03-10 15:30:00,61.44,61.45,61.28,61.36,88000.0,33.1627,33.1681,33.0763,33.1195,88000.0
2010-03-10 15:35:00,61.38,61.44,61.36,61.4,35000.0,33.1303,33.1627,33.1195,33.1411,35000.0
2010-03-10 15:40:00,61.43,61.57,61.43,61.54,54500.0,33.1573,33.2329,33.1573,33.2167,54500.0
2010-03-10 15:45:00,61.57,61.66,61.4,61.43,90000.0,33.2329,33.2814,33.1411,33.1573,90000.0
2010-03-10 15:50:00,61.51,61.62,61.41,61.57,82000.0,33.2005,33.2598,33.1465,33.2329,82000.0
2010-03-10 15:55:00,61.59,61.65,61.55,61.65,149000.0,33.2437,33.276,33.2221,33.276,149000.0
2010-03-11 09:30:00,61.57,61.67,61.18,61.66,73500.0,33.2329,33.2868,33.0224,33.2814,73500.0
2010-03-11 09:35:00,61.67,61.68,61.38,61.51,62000.0,33.2868,33.2922,33.1303,33.2005,62000.0
2010-03-11 09:40:00,61.53,61.77,61.53,61.68,24500.0,33.2113,33.3408,33.2113,33.2922,24500.0
2010-03-11 09:45:00,61.71,61.72,61.58,61.58,41500.0,33.3084,33.3138,33.2383,33.2383,41500.0
2010-03-11 09:50:00,61.54,61.64,61.38,61.55,68500.0,33.2167,33.2706,33.1303,33.2221,68500.0
2010-03-11 09:55:00,61.56,61.59,61.4,61.49,61000.0,33.2275,33.2437,33.1411,33.1897,61000.0
2010-03-11 10:00:00,61.52,61.88,61.5,61.87,106500.0,33.2059,33.4002,33.1951,33.3948,106500.0
2010-03-11 10:05:00,61.82,61.99,61.74,61.76,86500.0,33.3678,33.4596,33.3246,33.3354,86500.0
2010-03-11 10:10:00,61.79,61.82,61.72,61.82,55500.0,33.3516,33.3678,33.3138,33.3678,55500.0
2010-03-11 10:15:00,61.82,61.83,61.74,61.83,30500.0,33.3678,33.3732,33.3246,33.3732,30500.0
2010-03-11 10:20:00,61.8,61.82,61.64,61.66,33000.0,33.357,33.3678,33.2706,33.2814,33000.0
2010-03-11 10:25:00,61.64,61.75,61.64,61.66,13500.0,33.2706,33.33,33.2706,33.2814,13500.0
2010-03-11 10:30:00,61.7,61.83,61.7,61.77,17000.0,33.303,33.3732,33.303,33.3408,17000.0
2010-03-11 10:35:00,61.77,61.8,61.66,61.77,26000.0,33.3408,33.357,33.2814,33.3408,26000.0
2010-03-11 10:40:00,61.77,61.77,61.55,61.55,25500.0,33.3408,33.3408,33.2221,33.2221,25500.0
2010-03-11 10:45:00,61.57,61.62,61.48,61.59,26000.0,33.2329,33.2598,33.1843,33.2437,26000.0
2010-03-11 10:50:00,61.52,61.7,61.52,61.63,42500.0,33.2059,33.303,33.2059,33.2652,42500.0
2010-03-11 10:55:00,61.61,61.66,61.57,61.64,18500.0,33.2544,33.2814,33.2329,33.2706,18500.0
2010-03-11 11:00:00,61.69,61.71,61.53,61.56,55000.0,33.2976,33.3084,33.2113,33.2275,55000.0
2010-03-11 11:05:00,61.58,61.65,61.56,61.62,52000.0,33.2383,33.276,33.2275,33.2598,52000.0
2010-03-11 11:10:00,61.61,61.62,61.56,61.62,15000.0,33.2544,33.2598,33.2275,33.2598,15000.0
2010-03-11 11:15:00,61.65,61.7,61.6,61.63,47000.0,33.276,33.303,33.2491,33.2652,47000.0
2010-03-11 11:20:00,61.62,62.03,61.6,61.96,142500.0,33.2598,33.4811,33.2491,33.4434,142500.0
2010-03-11 11:25:00,62.0,62.01,61.91,61.97,33000.0,33.465,33.4704,33.4164,33.4488,33000.0
2010-03-11 11:30:00,62.0,62.07,61.97,62.01,22500.0,33.465,33.5027,33.4488,33.4704,22500.0
2010-03-11 11:35:00,62.03,62.04,61.74,61.74,60000.0,33.4811,33.4865,33.3246,33.3246,60000.0
2010-03-11 11:40:00,61.78,61.84,61.7,61.84,14000.0,33.3462,33.3786,33.303,33.3786,14000.0
2010-03-11 11:45:00,61.88,62.0,61.86,61.99,5000.0,33.4002,33.465,33.3894,33.4596,5000.0
2010-03-11 11:50:00,61.98,62.04,61.98,61.99,21500.0,33.4542,33.4865,33.4542,33.4596,21500.0
2010-03-11 11:55:00,62.0,62.04,62.0,62.0,9000.0,33.465,33.4865,33.465,33.465,9000.0
2010-03-11 12:00:00,62.0,62.05,61.99,62.01,30000.0,33.465,33.4919,33.4596,33.4704,30000.0
2010-03-11 12:05:00,62.01,62.02,61.94,62.01,16500.0,33.4704,33.4757,33.4326,33.4704,16500.0
2010-03-11 12:10:00,61.98,62.0,61.88,61.92,32000.0,33.4542,33.465,33.4002,33.4218,32000.0
2010-03-11 12:15:00,61.88,61.88,61.82,61.83,20000.0,33.4002,33.4002,33.3678,33.3732,20000.0
2010-03-11 12:20:00,61.82,61.93,61.8,61.93,11000.0,33.3678,33.4272,33.357,33.4272,11000.0
2010-03-11 12:25:00,61.93,62.04,61.88,61.89,26000.0,33.4272,33.4865,33.4002,33.4056,26000.0
2010-03-11 12:30:00,61.99,62.02,61.93,61.99,9500.0,33.4596,33.4757,33.4272,33.4596,9500.0
2010-03-11 12:35:00,61.98,62.0,61.96,61.97,14000.0,33.4542,33.465,33.4434,33.4488,14000.0
2010-03-11 12:40:00,61.97,62.02,61.97,62.02,8000.0,33.4488,33.4757,33.4488,33.4757,8000.0
2010-03-11 12:45:00,62.0,62.07,62.0,62.03,20000.0,33.465,33.5027,33.465,33.4811,20000.0
2010-03-11 12:50:00,62.03,62.08,62.01,62.08,11500.0,33.4811,33.5081,33.4704,33.5081,11500.0
2010-03-11 12:55:00,62.06,62.2,62.06,62.2,41000.0,33.4973,33.5729,33.4973,33.5729,41000.0
2010-03-11 13:00:00,62.19,62.26,62.16,62.22,60000.0,33.5675,33.6053,33.5513,33.5837,60000.0
2010-03-11 13:05:00,62.15,62.3,62.13,62.28,24000.0,33.5459,33.6269,33.5351,33.6161,24000.0
2010-03-11 13:10:00,62.28,62.29,62.2,62.2,12500.0,33.6161,33.6215,33.5729,33.5729,12500.0
2010-03-11 13:15:00,62.18,62.18,62.09,62.1,21000.0,33.5621,33.5621,33.5135,33.5189,21000.0
2010-03-11 13:20:00,62.12,62.14,62.01,62.03,11000.0,33.5297,33.5405,33.4704,33.4811,11000.0
2010-03-11 13:25:00,62.06,62.08,62.05,62.08,7500.0,33.4973,33.5081,33.4919,33.5081,7500.0
2010-03-11 13:30:00,62.07,62.1,62.04,62.1,10500.0,33.5027,33.5189,33.4865,33.5189,10500.0
2010-03-11 13:35:00,62.07,62.13,62.01,62.01,12000.0,33.5027,33.5351,33.4704,33.4704,12000.0
2010-03-11 13:40:00,62.02,62.04,61.98,62.0,16500.0,33.4757,33.4865,33.4542,33.465,16500.0
2010-03-11 13:45:00,62.0,62.15,62.0,62.12,9000.0,33.465,33.5459,33.465,33.5297,9000.0
2010-03-11 13:50:00,62.09,62.15,62.08,62.09,11000.0,33.5135,33.5459,33.5081,33.5135,11000.0
2010-03-11 13:55:00,62.11,62.13,62.08,62.08,2500.0,33.5243,33.5351,33.5081,33.5081,2500.0
2010-03-11 14:00:00,62.08,62.08,62.01,62.05,5500.0,33.5081,33.5081,33.4704,33.4919,5500.0
2010-03-11 14:05:00,62.1,62.11,62.05,62.06,9000.0,33.5189,33.5243,33.4919,33.4973,9000.0
2010-03-11 14:10:00,62.07,62.16,62.02,62.15,24500.0,33.5027,33.5513,33.4757,33.5459,24500.0
2010-03-11 14:15:00,62.14,62.14,62.07,62.1,18000.0,33.5405,33.5405,33.5027,33.5189,18000.0
2010-03-11 14:20:00,62.16,62.19,62.15,62.16,6000.0,33.5513,33.5675,33.5459,33.5513,6000.0
2010-03-11 14:25:00,62.17,62.24,62.14,62.16,10000.0,33.5567,33.5945,33.5405,33.5513,10000.0
2010-03-11 14:30:00,62.14,62.18,62.13,62.14,13500.0,33.5405,33.5621,33.5351,33.5405,13500.0
2010-03-11 14:35:00,62.15,62.3,62.15,62.27,22000.0,33.5459,33.6269,33.5459,33.6107,22000.0
2010-03-11 14:40:00,62.26,62.28,62.2,62.2,17500.0,33.6053,33.6161,33.5729,33.5729,17500.0
2010-03-11 14:45:00,62.24,62.28,62.17,62.26,17500.0,33.5945,33.6161,33.5567,33.6053,17500.0
2010-03-11 14:50:00,62.24,62.28,62.2,62.23,16000.0,33.5945,33.6161,33.5729,33.5891,16000.0
2010-03-11 14:55:00,62.28,62.28,62.22,62.22,5000.0,33.6161,33.6161,33.5837,33.5837,5000.0
2010-03-11 15:00:00,62.2,62.28,62.16,62.28,10000.0,33.5729,33.6161,33.5513,33.6161,10000.0
2010-03-11 15:05:00,62.29,62.4,62.23,62.23,59000.0,33.6215,33.6809,33.5891,33.5891,59000.0
2010-03-11 15:10:00,62.23,62.29,62.14,62.16,30500.0,33.5891,33.6215,33.5405,33.5513,30500.0
2010-03-11 15:15:00,62.13,62.25,62.13,62.21,18000.0,33.5351,33.5999,33.5351,33.5783,18000.0
2010-03-11 15:20:00,62.23,62.23,62.16,62.22,33500.0,33.5891,33.5891,33.5513,33.5837,33500.0
2010-03-11 15:25:00,62.26,62.38,62.2,62.31,36500.0,33.6053,33.6701,33.5729,33.6323,36500.0
2010-03-11 15:30:00,62.35,62.37,62.31,62.34,47000.0,33.6539,33.6647,33.6323,33.6485,47000.0
2010-03-11 15:35:00,62.33,62.35,62.24,62.35,37500.0,33.6431,33.6539,33.5945,33.6539,37500.0
2010-03-11 15:40:00,62.38,62.41,62.36,62.38,36000.0,33.6701,33.6863,33.6593,33.6701,36000.0
2010-03-11 15:45:00,62.39,62.47,62.36,62.42,82500.0,33.6755,33.7186,33.6593,33.6917,82500.0
2010-03-11 15:50:00,62.44,62.53,62.42,62.48,125000.0,33.7024,33.751,33.6917,33.724,125000.0
2010-03-11 15:55:00,62.47,62.66,62.47,62.66,264000.0,33.7186,33.8212,33.7186,33.8212,264000.0
2010-03-12 09:30:00,63.19,63.21,62.87,63.18,101000.0,34.1073,34.1181,33.9345,34.1019,101000.0
2010-03-12 09:35:00,63.08,63.15,63.0,63.01,68500.0,34.0479,34.0857,34.0047,34.0101,68500.0
2010-03-12 09:40:00,62.98,63.42,62.94,63.4,123500.0,33.9939,34.2314,33.9723,34.2206,123500.0
2010-03-12 09:45:00,63.44,63.54,63.2,63.2,50000.0,34.2422,34.2962,34.1127,34.1127,50000.0
2010-03-12 09:50:00,63.2,63.35,63.2,63.29,49000.0,34.1127,34.1936,34.1127,34.1612,49000.0
2010-03-12 09:55:00,63.3,63.45,63.18,63.45,54500.0,34.1666,34.2476,34.1019,34.2476,54500.0
2010-03-12 10:00:00,63.47,63.59,63.32,63.37,88000.0,34.2584,34.3232,34.1774,34.2044,88000.0
2010-03-12 10:05:00,63.4,63.51,63.37,63.43,50500.0,34.2206,34.28,34.2044,34.2368,50500.0
2010-03-12 10:10:00,63.43,63.55,63.43,63.51,39000.0,34.2368,34.3016,34.2368,34.28,39000.0
2010-03-12 10:15:00,63.47,63.53,63.25,63.38,87500.0,34.2584,34.2908,34.1396,34.2098,87500.0
2010-03-12 10:20:00,63.34,63.34,63.25,63.25,61000.0,34.1882,34.1882,34.1396,34.1396,61000.0
2010-03-12 10:25:00,63.25,63.36,63.25,63.31,35000.0,34.1396,34.199,34.1396,34.172,35000.0
2010-03-12 10:30:00,63.33,63.33,63.24,63.24,28000.0,34.1828,34.1828,34.1343,34.1343,28000.0
2010-03-12 10:35:00,63.23,63.45,63.23,63.45,52500.0,34.1289,34.2476,34.1289,34.2476,52500.0
2010-03-12 10:40:00,63.41,63.41,63.23,63.29,17500.0,34.226,34.226,34.1289,34.1612,17500.0
2010-03-12 10:45:00,63.3,63.32,63.23,63.23,13500.0,34.1666,34.1774,34.1289,34.1289,13500.0
2010-03-12 10:50:00,63.21,63.32,63.21,63.31,8500.0,34.1181,34.1774,34.1181,34.172,8500.0
2010-03-12 10:55:00,63.37,63.37,63.29,63.34,13500.0,34.2044,34.2044,34.1612,34.1882,13500.0
2010-03-12 11:00:00,63.28,63.32,63.21,63.21,8000.0,34.1558,34.1774,34.1181,34.1181,8000.0
2010-03-12 11:05:00,63.2,63.23,63.02,63.02,30000.0,34.1127,34.1289,34.0155,34.0155,30000.0
2010-03-12 11:10:00,63.03,63.22,63.0,63.22,21000.0,34.0209,34.1235,34.0047,34.1235,21000.0
2010-03-12 11:15:00,63.19,63.3,63.16,63.2,14500.0,34.1073,34.1666,34.0911,34.1127,14500.0
2010-03-12 11:20:00,63.16,63.27,63.12,63.12,7500.0,34.0911,34.1504,34.0695,34.0695,7500.0
2010-03-12 11:25:00,63.12,63.16,63.1,63.12,9000.0,34.0695,34.0911,34.0587,34.0695,9000.0
2010-03-12 11:30:00,63.12,63.18,63.08,63.17,15500.0,34.0695,34.1019,34.0479,34.0965,15500.0
2010-03-12 11:35:00,63.16,63.21,63.13,63.13,15000.0,34.0911,34.1181,34.0749,34.0749,15000.0
2010-03-12 11:40:00,63.19,63.22,63.18,63.21,5500.0,34.1073,34.1235,34.1019,34.1181,5500.0
2010-03-12 11:45:00,63.19,63.19,63.1,63.16,5000.0,34.1073,34.1073,34.0587,34.0911,5000.0
2010-03-12 11:50:00,63.15,63.21,63.11,63.17,21000.0,34.0857,34.1181,34.0641,34.0965,21000.0
2010-03-12 11:55:00,63.18,63.31,63.14,63.25,15000.0,34.1019,34.172,34.0803,34.1396,15000.0
2010-03-12 12:00:00,63.28,63.28,63.18,63.24,8500.0,34.1558,34.1558,34.1019,34.1343,8500.0
2010-03-12 12:05:00,63.21,63.23,63.12,63.12,34000.0,34.1181,34.1289,34.0695,34.0695,34000.0
2010-03-12 12:10:00,63.12,63.24,63.12,63.22,20500.0,34.0695,34.1343,34.0695,34.1235,20500.0
2010-03-12 12:15:00,63.2,63.2,63.15,63.2,14000.0,34.1127,34.1127,34.0857,34.1127,14000.0
2010-03-12 12:20:00,63.23,63.25,63.19,63.25,6000.0,34.1289,34.1396,34.1073,34.1396,6000.0
2010-03-12 12:25:00,63.25,63.25,63.14,63.19,16500.0,34.1396,34.1396,34.0803,34.1073,16500.0
2010-03-12 12:30:00,63.15,63.17,63.04,63.07,13500.0,34.0857,34.0965,34.0263,34.0425,13500.0
2010-03-12 12:35:00,63.08,63.08,63.0,63.04,12500.0,34.0479,34.0479,34.0047,34.0263,12500.0
2010-03-12 12:40:00,63.03,63.04,63.0,63.0,7500.0,34.0209,34.0263,34.0047,34.0047,7500.0
2010-03-12 12:45:00,63.01,63.02,62.95,63.02,23000.0,34.0101,34.0155,33.9777,34.0155,23000.0
2010-03-12 12:50:00,63.0,63.04,62.95,63.0,39000.0,34.0047,34.0263,33.9777,34.0047,39000.0
2010-03-12 12:55:00,63.01,63.01,62.96,62.98,5000.0,34.0101,34.0101,33.9831,33.9939,5000.0
2010-03-12 13:00:00,62.97,63.0,62.97,62.99,5500.0,33.9885,34.0047,33.9885,33.9993,5500.0
2010-03-12 13:05:00,62.98,63.02,62.98,62.98,4500.0,33.9939,34.0155,33.9939,33.9939,4500.0
2010-03-12 13:10:00,63.01,63.12,63.0,63.05,9500.0,34.0101,34.0695,34.0047,34.0317,9500.0
2010-03-12 13:15:00,63.0,63.03,62.98,63.01,5500.0,34.0047,34.0209,33.9939,34.0101,5500.0
2010-03-12 13:20:00,63.0,63.09,62.98,63.03,17500.0,34.0047,34.0533,33.9939,34.0209,17500.0
2010-03-12 13:25:00,63.0,63.04,62.98,63.04,6000.0,34.0047,34.0263,33.9939,34.0263,6000.0
2010-03-12 13:30:00,62.98,63.02,62.98,63.02,3000.0,33.9939,34.0155,33.9939,34.0155,3000.0
2010-03-12 13:35:00,63.02,63.05,62.99,62.99,8000.0,34.0155,34.0317,33.9993,33.9993,8000.0
2010-03-12 13:40:00,63.0,63.08,62.98,63.04,16500.0,34.0047,34.0479,33.9939,34.0263,16500.0
2010-03-12 13:45:00,63.0,63.02,62.98,63.02,12000.0,34.0047,34.0155,33.9939,34.0155,12000.0
2010-03-12 13:50:00,63.04,63.08,62.99,62.99,8500.0,34.0263,34.0479,33.9993,33.9993,8500.0
2010-03-12 13:55:00,63.03,63.08,63.03,63.03,10500.0,34.0209,34.0479,34.0209,34.0209,10500.0
2010-03-12 14:00:00,63.03,63.11,62.99,63.11,18000.0,34.0209,34.0641,33.9993,34.0641,18000.0
2010-03-12 14:05:00,63.1,63.22,63.1,63.22,28000.0,34.0587,34.1235,34.0587,34.1235,28000.0
2010-03-12 14:10:00,63.2,63.23,63.1,63.11,13000.0,34.1127,34.1289,34.0587,34.0641,13000.0
2010-03-12 14:15:00,63.11,63.24,63.11,63.24,33500.0,34.0641,34.1343,34.0641,34.1343,33500.0
2010-03-12 14:20:00,63.24,63.26,63.16,63.18,34000.0,34.1343,34.145,34.0911,34.1019,34000.0
2010-03-12 14:25:00,63.21,63.23,63.16,63.16,16500.0,34.1181,34.1289,34.0911,34.0911,16500.0
2010-03-12 14:30:00,63.2,63.2,63.16,63.18,16000.0,34.1127,34.1127,34.0911,34.1019,16000.0
2010-03-12 14:35:00,63.18,63.18,63.12,63.13,31500.0,34.1019,34.1019,34.0695,34.0749,31500.0
2010-03-12 14:40:00,63.13,63.14,63.03,63.04,35000.0,34.0749,34.0803,34.0209,34.0263,35000.0
2010-03-12 14:45:00,63.03,63.03,62.86,63.01,33000.0,34.0209,34.0209,33.9291,34.0101,33000.0
2010-03-12 14:50:00,62.99,63.0,62.93,63.0,18500.0,33.9993,34.0047,33.9669,34.0047,18500.0
2010-03-12 14:55:00,63.02,63.03,62.98,62.99,11000.0,34.0155,34.0209,33.9939,33.9993,11000.0
2010-03-12 15:00:00,63.04,63.08,63.02,63.03,27000.0,34.0263,34.0479,34.0155,34.0209,27000.0
2010-03-12 15:05:00,63.03,63.05,62.92,62.96,27000.0,34.0209,34.0317,33.9615,33.9831,27000.0
2010-03-12 15:10:00,62.98,63.0,62.94,62.96,23500.0,33.9939,34.0047,33.9723,33.9831,23500.0
2010-03-12 15:15:00,62.96,63.0,62.86,63.0,92500.0,33.9831,34.0047,33.9291,34.0047,92500.0
2010-03-12 15:20:00,63.01,63.02,62.8,62.89,47000.0,34.0101,34.0155,33.8968,33.9453,47000.0
2010-03-12 15:25:00,62.91,62.93,62.85,62.9,17000.0,33.9561,33.9669,33.9237,33.9507,17000.0
2010-03-12 15:30:00,62.87,62.9,62.77,62.8,49500.0,33.9345,33.9507,33.8806,33.8968,49500.0
2010-03-12 15:35:00,62.77,62.82,62.75,62.81,35500.0,33.8806,33.9076,33.8698,33.9022,35500.0
2010-03-12 15:40:00,62.81,62.83,62.66,62.71,55000.0,33.9022,33.913,33.8212,33.8482,55000.0
2010-03-12 15:45:00,62.73,62.77,62.7,62.75,34000.0,33.859,33.8806,33.8428,33.8698,34000.0
2010-03-12 15:50:00,62.78,62.88,62.76,62.88,132500.0,33.886,33.9399,33.8752,33.9399,132500.0
2010-03-12 15:55:00,62.89,62.91,62.83,62.88,137500.0,33.9453,33.9561,33.913,33.9399,137500.0
2010-03-15 09:30:00,62.58,62.86,62.4,62.66,42000.0,33.778,33.9291,33.6809,33.8212,42000.0
2010-03-15 09:35:00,62.7,62.8,62.29,62.29,140000.0,33.8428,33.8968,33.6215,33.6215,140000.0
2010-03-15 09:40:00,62.16,62.4,62.11,62.33,26000.0,33.5513,33.6809,33.5243,33.6431,26000.0
2010-03-15 09:45:00,62.34,62.54,62.34,62.54,19000.0,33.6485,33.7564,33.6485,33.7564,19000.0
2010-03-15 09:50:00,62.54,62.67,62.48,62.62,89000.0,33.7564,33.8266,33.724,33.7996,89000.0
2010-03-15 09:55:00,62.6,62.64,62.21,62.26,49000.0,33.7888,33.8104,33.5783,33.6053,49000.0
2010-03-15 10:00:00,62.26,62.37,62.2,62.33,41000.0,33.6053,33.6647,33.5729,33.6431,41000.0
2010-03-15 10:05:00,62.35,62.35,62.2,62.22,19000.0,33.6539,33.6539,33.5729,33.5837,19000.0
2010-03-15 10:10:00,62.21,62.29,62.21,62.29,12500.0,33.5783,33.6215,33.5783,33.6215,12500.0
2010-03-15 10:15:00,62.24,62.29,62.22,62.22,17500.0,33.5945,33.6215,33.5837,33.5837,17500.0
2010-03-15 10:20:00,62.22,62.36,62.22,62.22,24000.0,33.5837,33.6593,33.5837,33.5837,24000.0
2010-03-15 10:25:00,62.22,62.29,62.22,62.28,9500.0,33.5837,33.6215,33.5837,33.6161,9500.0
2010-03-15 10:30:00,62.28,62.43,62.28,62.41,43000.0,33.6161,33.697,33.6161,33.6863,43000.0
2010-03-15 10:35:00,62.41,62.5,62.4,62.48,36000.0,33.6863,33.7348,33.6809,33.724,36000.0
2010-03-15 10:40:00,62.45,62.6,62.45,62.5,17000.0,33.7078,33.7888,33.7078,33.7348,17000.0
2010-03-15 10:45:00,62.5,62.59,62.37,62.42,12000.0,33.7348,33.7834,33.6647,33.6917,12000.0
2010-03-15 10:50:00,62.36,62.39,62.24,62.24,16500.0,33.6593,33.6755,33.5945,33.5945,16500.0
2010-03-15 10:55:00,62.25,62.37,62.18,62.25,37500.0,33.5999,33.6647,33.5621,33.5999,37500.0
2010-03-15 11:00:00,62.27,62.31,62.22,62.22,18000.0,33.6107,33.6323,33.5837,33.5837,18000.0
2010-03-15 11:05:00,62.22,62.24,62.02,62.02,36000.0,33.5837,33.5945,33.4757,33.4757,36000.0
2010-03-15 11:10:00,62.06,62.22,62.05,62.12,60500.0,33.4973,33.5837,33.4919,33.5297,60500.0
2010-03-15 11:15:00,62.05,62.06,62.0,62.0,25500.0,33.4919,33.4973,33.465,33.465,25500.0
2010-03-15 11:20:00,62.02,62.07,61.92,62.03,32000.0,33.4757,33.5027,33.4218,33.4811,32000.0
2010-03-15 11:25:00,62.04,62.11,62.04,62.09,20000.0,33.4865,33.5243,33.4865,33.5135,20000.0
2010-03-15 11:30:00,62.0,62.08,62.0,62.02,50500.0,33.465,33.5081,33.465,33.4757,50500.0
2010-03-15 11:35:00,62.02,62.17,61.95,62.15,119000.0,33.4757,33.5567,33.438,33.5459,119000.0
2010-03-15 11:40:00,62.11,62.32,62.11,62.23,25000.0,33.5243,33.6377,33.5243,33.5891,25000.0
2010-03-15 11:45:00,62.25,62.25,62.06,62.09,32500.0,33.5999,33.5999,33.4973,33.5135,32500.0
2010-03-15 11:50:00,62.12,62.14,62.04,62.11,57500.0,33.5297,33.5405,33.4865,33.5243,57500.0
2010-03-15 11:55:00,62.12,62.27,62.12,62.27,13000.0,33.5297,33.6107,33.5297,33.6107,13000.0
2010-03-15 12:00:00,62.27,62.31,62.17,62.25,53000.0,33.6107,33.6323,33.5567,33.5999,53000.0
2010-03-15 12:05:00,62.21,62.33,62.21,62.33,11000.0,33.5783,33.6431,33.5783,33.6431,11000.0
2010-03-15 12:10:00,62.31,62.34,62.26,62.26,6500.0,33.6323,33.6485,33.6053,33.6053,6500.0
2010-03-15 12:15:00,62.28,62.34,62.25,62.33,12000.0,33.6161,33.6485,33.5999,33.6431,12000.0
2010-03-15 12:20:00,62.33,62.35,62.29,62.34,9500.0,33.6431,33.6539,33.6215,33.6485,9500.0
2010-03-15 12:25:00,62.35,62.48,62.35,62.45,18500.0,33.6539,33.724,33.6539,33.7078,18500.0
2010-03-15 12:30:00,62.4,62.44,62.36,62.41,12000.0,33.6809,33.7024,33.6593,33.6863,12000.0
2010-03-15 12:35:00,62.39,62.44,62.38,62.4,14500.0,33.6755,33.7024,33.6701,33.6809,14500.0
2010-03-15 12:40:00,62.39,62.55,62.38,62.44,57500.0,33.6755,33.7618,33.6701,33.7024,57500.0
2010-03-15 12:45:00,62.42,62.47,62.32,62.32,21000.0,33.6917,33.7186,33.6377,33.6377,21000.0
2010-03-15 12:50:00,62.39,62.39,62.35,62.36,1500.0,33.6755,33.6755,33.6539,33.6593,1500.0
2010-03-15 12:55:00,62.34,62.39,62.27,62.27,7500.0,33.6485,33.6755,33.6107,33.6107,7500.0
2010-03-15 13:00:00,62.29,62.29,62.2,62.24,23500.0,33.6215,33.6215,33.5729,33.5945,23500.0
2010-03-15 13:05:00,62.22,62.29,62.22,62.27,48500.0,33.5837,33.6215,33.5837,33.6107,48500.0
2010-03-15 13:10:00,62.29,62.44,62.27,62.4,38000.0,33.6215,33.7024,33.6107,33.6809,38000.0
2010-03-15 13:15:00,62.42,62.42,62.27,62.33,6500.0,33.6917,33.6917,33.6107,33.6431,6500.0
2010-03-15 13:20:00,62.3,62.37,62.3,62.31,8000.0,33.6269,33.6647,33.6269,33.6323,8000.0
2010-03-15 13:25:00,62.37,62.37,62.27,62.3,10000.0,33.6647,33.6647,33.6107,33.6269,10000.0
2010-03-15 13:30:00,62.34,62.4,62.32,62.39,9000.0,33.6485,33.6809,33.6377,33.6755,9000.0
2010-03-15 13:35:00,62.34,62.51,62.34,62.51,4500.0,33.6485,33.7402,33.6485,33.7402,4500.0
2010-03-15 13:40:00,62.46,62.47,62.36,62.43,7000.0,33.7132,33.7186,33.6593,33.697,7000.0
2010-03-15 13:45:00,62.47,62.53,62.46,62.53,8000.0,33.7186,33.751,33.7132,33.751,8000.0
2010-03-15 13:50:00,62.47,62.6,62.46,62.6,41500.0,33.7186,33.7888,33.7132,33.7888,41500.0
2010-03-15 13:55:00,62.58,62.62,62.56,62.56,10500.0,33.778,33.7996,33.7672,33.7672,10500.0
2010-03-15 14:00:00,62.57,62.59,62.49,62.57,11000.0,33.7726,33.7834,33.7294,33.7726,11000.0
2010-03-15 14:05:00,62.52,62.57,62.31,62.35,13000.0,33.7456,33.7726,33.6323,33.6539,13000.0
2010-03-15 14:10:00,62.33,62.39,62.27,62.39,10500.0,33.6431,33.6755,33.6107,33.6755,10500.0
2010-03-15 14:15:00,62.35,62.48,62.35,62.48,11000.0,33.6539,33.724,33.6539,33.724,11000.0
2010-03-15 14:20:00,62.48,62.53,62.47,62.52,12500.0,33.724,33.751,33.7186,33.7456,12500.0
2010-03-15 14:25:00,62.53,62.58,62.49,62.52,11500.0,33.751,33.778,33.7294,33.7456,11500.0
2010-03-15 14:30:00,62.51,62.51,62.31,62.34,17000.0,33.7402,33.7402,33.6323,33.6485,17000.0
2010-03-15 14:35:00,62.32,62.43,62.32,62.43,15500.0,33.6377,33.697,33.6377,33.697,15500.0
2010-03-15 14:40:00,62.39,62.53,62.39,62.53,12500.0,33.6755,33.751,33.6755,33.751,12500.0
2010-03-15 14:45:00,62.51,62.6,62.51,62.56,24500.0,33.7402,33.7888,33.7402,33.7672,24500.0
2010-03-15 14:50:00,62.52,62.57,62.4,62.49,39000.0,33.7456,33.7726,33.6809,33.7294,39000.0
2010-03-15 14:55:00,62.51,62.53,62.43,62.49,16000.0,33.7402,33.751,33.697,33.7294,16000.0
2010-03-15 15:00:00,62.49,62.51,62.41,62.48,23500.0,33.7294,33.7402,33.6863,33.724,23500.0
2010-03-15 15:05:00,62.49,62.56,62.48,62.56,13000.0,33.7294,33.7672,33.724,33.7672,13000.0
2010-03-15 15:10:00,62.52,62.6,62.52,62.53,11000.0,33.7456,33.7888,33.7456,33.751,11000.0
2010-03-15 15:15:00,62.56,62.6,62.52,62.6,16500.0,33.7672,33.7888,33.7456,33.7888,16500.0
2010-03-15 15:20:00,62.6,62.6,62.53,62.54,26000.0,33.7888,33.7888,33.751,33.7564,26000.0
2010-03-15 15:25:00,62.56,62.6,62.56,62.58,15500.0,33.7672,33.7888,33.7672,33.778,15500.0
2010-03-15 15:30:00,62.59,62.67,62.56,62.67,46000.0,33.7834,33.8266,33.7672,33.8266,46000.0
2010-03-15 15:35:00,62.69,62.89,62.64,62.81,65000.0,33.8374,33.9453,33.8104,33.9022,65000.0
2010-03-15 15:40:00,62.85,62.89,62.74,62.82,66500.0,33.9237,33.9453,33.8644,33.9076,66500.0
2010-03-15 15:45:00,62.81,62.9,62.8,62.88,54000.0,33.9022,33.9507,33.8968,33.9399,54000.0
2010-03-15 15:50:00,62.84,62.91,62.69,62.85,112500.0,33.9183,33.9561,33.8374,33.9237,112500.0
2010-03-15 15:55:00,62.84,62.87,62.77,62.81,117500.0,33.9183,33.9345,33.8806,33.9022,117500.0
2010-03-16 09:30:00,62.93,63.16,62.85,63.05,32500.0,33.9669,34.0911,33.9237,34.0317,32500.0
2010-03-16 09:35:00,63.04,63.12,62.92,62.99,39000.0,34.0263,34.0695,33.9615,33.9993,39000.0
2010-03-16 09:40:00,63.02,63.09,62.96,63.04,10500.0,34.0155,34.0533,33.9831,34.0263,10500.0
2010-03-16 09:45:00,63.04,63.1,63.0,63.0,13500.0,34.0263,34.0587,34.0047,34.0047,13500.0
2010-03-16 09:50:00,62.97,63.02,62.95,62.95,7000.0,33.9885,34.0155,33.9777,33.9777,7000.0
2010-03-16 09:55:00,62.94,63.04,62.91,63.03,16000.0,33.9723,34.0263,33.9561,34.0209,16000.0
2010-03-16 10:00:00,63.04,63.08,62.98,62.98,16500.0,34.0263,34.0479,33.9939,33.9939,16500.0
2010-03-16 10:05:00,62.96,63.02,62.96,62.99,12000.0,33.9831,34.0155,33.9831,33.9993,12000.0
2010-03-16 10:10:00,62.98,63.04,62.94,62.98,14500.0,33.9939,34.0263,33.9723,33.9939,14500.0
2010-03-16 10:15:00,62.98,62.98,62.9,62.91,5500.0,33.9939,33.9939,33.9507,33.9561,5500.0
2010-03-16 10:20:00,62.9,62.9,62.71,62.72,43000.0,33.9507,33.9507,33.8482,33.8536,43000.0
2010-03-16 10:25:00,62.74,62.79,62.51,62.54,42500.0,33.8644,33.8914,33.7402,33.7564,42500.0
2010-03-16 10:30:00,62.5,62.57,62.48,62.57,12500.0,33.7348,33.7726,33.724,33.7726,12500.0
2010-03-16 10:35:00,62.54,62.57,62.42,62.44,11000.0,33.7564,33.7726,33.6917,33.7024,11000.0
2010-03-16 10:40:00,62.45,62.63,62.4,62.63,15000.0,33.7078,33.805,33.6809,33.805,15000.0
2010-03-16 10:45:00,62.63,62.72,62.52,62.65,30500.0,33.805,33.8536,33.7456,33.8158,30500.0
2010-03-16 10:50:00,62.73,62.8,62.63,62.8,21500.0,33.859,33.8968,33.805,33.8968,21500.0
2010-03-16 10:55:00,62.81,63.08,62.81,63.01,30000.0,33.9022,34.0479,33.9022,34.0101,30000.0
2010-03-16 11:00:00,63.05,63.1,62.97,63.04,26500.0,34.0317,34.0587,33.9885,34.0263,26500.0
2010-03-16 11:05:00,63.04,63.08,62.93,63.0,13500.0,34.0263,34.0479,33.9669,34.0047,13500.0
2010-03-16 11:10:00,62.98,63.05,62.93,63.05,16000.0,33.9939,34.0317,33.9669,34.0317,16000.0
2010-03-16 11:15:00,63.0,63.1,63.0,63.1,11500.0,34.0047,34.0587,34.0047,34.0587,11500.0
2010-03-16 11:20:00,63.1,63.2,63.09,63.14,39500.0,34.0587,34.1127,34.0533,34.0803,39500.0
2010-03-16 11:25:00,63.14,63.17,63.11,63.14,9500.0,34.0803,34.0965,34.0641,34.0803,9500.0
2010-03-16 11:30:00,63.16,63.16,63.1,63.1,4500.0,34.0911,34.0911,34.0587,34.0587,4500.0
2010-03-16 11:35:00,63.16,63.18,63.11,63.12,15000.0,34.0911,34.1019,34.0641,34.0695,15000.0
2010-03-16 11:40:00,63.11,63.15,63.07,63.07,11000.0,34.0641,34.0857,34.0425,34.0425,11000.0
2010-03-16 11:45:00,63.12,63.14,63.06,63.06,11500.0,34.0695,34.0803,34.0371,34.0371,11500.0
2010-03-16 11:50:00,63.04,63.09,63.03,63.03,4000.0,34.0263,34.0533,34.0209,34.0209,4000.0
2010-03-16 11:55:00,63.01,63.01,62.94,62.96,8000.0,34.0101,34.0101,33.9723,33.9831,8000.0
2010-03-16 12:00:00,62.94,63.04,62.91,63.03,10000.0,33.9723,34.0263,33.9561,34.0209,10000.0
2010-03-16 12:05:00,63.04,63.05,62.91,63.0,18000.0,34.0263,34.0317,33.9561,34.0047,18000.0
2010-03-16 12:10:00,63.0,63.04,62.97,62.99,13500.0,34.0047,34.0263,33.9885,33.9993,13500.0
2010-03-16 12:15:00,63.04,63.06,63.0,63.06,5500.0,34.0263,34.0371,34.0047,34.0371,5500.0
2010-03-16 12:20:00,63.07,63.07,62.92,63.01,15000.0,34.0425,34.0425,33.9615,34.0101,15000.0
2010-03-16 12:25:00,62.97,63.03,62.97,63.03,6000.0,33.9885,34.0209,33.9885,34.0209,6000.0
2010-03-16 12:30:00,63.0,63.04,62.98,63.01,17000.0,34.0047,34.0263,33.9939,34.0101,17000.0
2010-03-16 12:35:00,63.04,63.04,62.93,62.94,34500.0,34.0263,34.0263,33.9669,33.9723,34500.0
2010-03-16 12:40:00,62.97,62.97,62.87,62.97,21000.0,33.9885,33.9885,33.9345,33.9885,21000.0
2010-03-16 12:45:00,62.96,62.96,62.65,62.76,45000.0,33.9831,33.9831,33.8158,33.8752,45000.0
2010-03-16 12:50:00,62.76,62.83,62.76,62.83,24000.0,33.8752,33.913,33.8752,33.913,24000.0
2010-03-16 12:55:00,62.82,62.84,62.79,62.79,5000.0,33.9076,33.9183,33.8914,33.8914,5000.0
2010-03-16 13:00:00,62.8,62.88,62.8,62.86,13000.0,33.8968,33.9399,33.8968,33.9291,13000.0
2010-03-16 13:05:00,62.85,62.9,62.85,62.9,13000.0,33.9237,33.9507,33.9237,33.9507,13000.0
2010-03-16 13:10:00,62.92,62.92,62.81,62.81,5000.0,33.9615,33.9615,33.9022,33.9022,5000.0
2010-03-16 13:15:00,62.79,62.81,62.7,62.76,22000.0,33.8914,33.9022,33.8428,33.8752,22000.0
2010-03-16 13:20:00,62.8,62.89,62.8,62.89,2000.0,33.8968,33.9453,33.8968,33.9453,2000.0
2010-03-16 13:25:00,62.89,62.89,62.79,62.85,15000.0,33.9453,33.9453,33.8914,33.9237,15000.0
2010-03-16 13:30:00,62.87,62.87,62.79,62.79,6000.0,33.9345,33.9345,33.8914,33.8914,6000.0
2010-03-16 13:35:00,62.79,62.79,62.79,62.79,0.0,33.8914,33.8914,33.8914,33.8914,0.0
2010-03-16 13:40:00,62.79,62.84,62.79,62.84,7000.0,33.8914,33.9183,33.8914,33.9183,7000.0
2010-03-16 13:45:00,62.84,62.84,62.67,62.7,24500.0,33.9183,33.9183,33.8266,33.8428,24500.0
2010-03-16 13:50:00,62.73,62.76,62.59,62.63,20500.0,33.859,33.8752,33.7834,33.805,20500.0
2010-03-16 13:55:00,62.65,62.72,62.65,62.65,9000.0,33.8158,33.8536,33.8158,33.8158,9000.0
2010-03-16 14:00:00,62.65,62.68,62.55,62.62,24000.0,33.8158,33.832,33.7618,33.7996,24000.0
2010-03-16 14:05:00,62.62,62.65,62.62,62.65,8000.0,33.7996,33.8158,33.7996,33.8158,8000.0
2010-03-16 14:10:00,62.65,62.87,62.65,62.75,22000.0,33.8158,33.9345,33.8158,33.8698,22000.0
2010-03-16 14:15:00,62.81,62.97,62.81,62.97,25000.0,33.9022,33.9885,33.9022,33.9885,25000.0
2010-03-16 14:20:00,62.95,63.07,62.87,63.0,37000.0,33.9777,34.0425,33.9345,34.0047,37000.0
2010-03-16 14:25:00,63.0,63.03,62.89,62.97,60000.0,34.0047,34.0209,33.9453,33.9885,60000.0
2010-03-16 14:30:00,62.92,62.97,62.84,62.92,22000.0,33.9615,33.9885,33.9183,33.9615,22000.0
2010-03-16 14:35:00,62.92,62.92,62.76,62.76,18500.0,33.9615,33.9615,33.8752,33.8752,18500.0
2010-03-16 14:40:00,62.76,62.84,62.69,62.72,27500.0,33.8752,33.9183,33.8374,33.8536,27500.0
2010-03-16 14:45:00,62.69,62.71,62.57,62.62,71500.0,33.8374,33.8482,33.7726,33.7996,71500.0
2010-03-16 14:50:00,62.58,62.67,62.52,62.67,48500.0,33.778,33.8266,33.7456,33.8266,48500.0
2010-03-16 14:55:00,62.68,62.83,62.65,62.76,22500.0,33.832,33.913,33.8158,33.8752,22500.0
2010-03-16 15:00:00,62.74,62.82,62.66,62.69,49000.0,33.8644,33.9076,33.8212,33.8374,49000.0
2010-03-16 15:05:00,62.7,62.7,62.56,62.6,40000.0,33.8428,33.8428,33.7672,33.7888,40000.0
2010-03-16 15:10:00,62.6,62.69,62.57,62.63,36500.0,33.7888,33.8374,33.7726,33.805,36500.0
2010-03-16 15:15:00,62.62,62.68,62.56,62.62,32500.0,33.7996,33.832,33.7672,33.7996,32500.0
2010-03-16 15:20:00,62.59,62.63,62.57,62.63,36500.0,33.7834,33.805,33.7726,33.805,36500.0
2010-03-16 15:25:00,62.67,62.67,62.56,62.6,43000.0,33.8266,33.8266,33.7672,33.7888,43000.0
2010-03-16 15:30:00,62.6,62.71,62.56,62.62,86500.0,33.7888,33.8482,33.7672,33.7996,86500.0
2010-03-16 15:35:00,62.64,62.71,62.61,62.7,30500.0,33.8104,33.8482,33.7942,33.8428,30500.0
2010-03-16 15:40:00,62.7,62.76,62.65,62.66,53500.0,33.8428,33.8752,33.8158,33.8212,53500.0
2010-03-16 15:45:00,62.69,62.71,62.64,62.71,41500.0,33.8374,33.8482,33.8104,33.8482,41500.0
2010-03-16 15:50:00,62.71,62.87,62.67,62.8,79000.0,33.8482,33.9345,33.8266,33.8968,79000.0
2010-03-16 15:55:00,62.8,62.9,62.78,62.88,136500.0,33.8968,33.9507,33.886,33.9399,136500.0
2010-03-17 09:30:00,63.0,63.35,63.0,63.34,34000.0,34.0047,34.1936,34.0047,34.1882,34000.0
2010-03-17 09:35:00,63.28,63.32,62.98,63.14,86500.0,34.1558,34.1774,33.9939,34.0803,86500.0
2010-03-17 09:40:00,63.03,63.17,63.03,63.14,24000.0,34.0209,34.0965,34.0209,34.0803,24000.0
2010-03-17 09:45:00,63.18,63.19,63.08,63.12,15000.0,34.1019,34.1073,34.0479,34.0695,15000.0
2010-03-17 09:50:00,63.07,63.25,62.97,63.25,50000.0,34.0425,34.1396,33.9885,34.1396,50000.0
2010-03-17 09:55:00,63.25,63.3,63.17,63.22,28500.0,34.1396,34.1666,34.0965,34.1235,28500.0
2010-03-17 10:00:00,63.23,63.26,63.14,63.21,20500.0,34.1289,34.145,34.0803,34.1181,20500.0
2010-03-17 10:05:00,63.2,63.2,63.05,63.05,46500.0,34.1127,34.1127,34.0317,34.0317,46500.0
2010-03-17 10:10:00,63.09,63.09,63.01,63.06,12000.0,34.0533,34.0533,34.0101,34.0371,12000.0
2010-03-17 10:15:00,63.06,63.14,63.06,63.14,4000.0,34.0371,34.0803,34.0371,34.0803,4000.0
2010-03-17 10:20:00,63.1,63.15,63.07,63.1,7500.0,34.0587,34.0857,34.0425,34.0587,7500.0
2010-03-17 10:25:00,63.11,63.13,63.01,63.09,13500.0,34.0641,34.0749,34.0101,34.0533,13500.0
2010-03-17 10:30:00,63.07,63.16,63.07,63.15,11000.0,34.0425,34.0911,34.0425,34.0857,11000.0
2010-03-17 10:35:00,63.11,63.16,63.07,63.14,6500.0,34.0641,34.0911,34.0425,34.0803,6500.0
2010-03-17 10:40:00,63.09,63.19,63.09,63.15,7500.0,34.0533,34.1073,34.0533,34.0857,7500.0
2010-03-17 10:45:00,63.15,63.18,63.11,63.11,5500.0,34.0857,34.1019,34.0641,34.0641,5500.0
2010-03-17 10:50:00,63.12,63.17,63.12,63.12,4000.0,34.0695,34.0965,34.0695,34.0695,4000.0
2010-03-17 10:55:00,63.16,63.23,63.15,63.21,14000.0,34.0911,34.1289,34.0857,34.1181,14000.0
2010-03-17 11:00:00,63.24,63.27,63.22,63.26,8500.0,34.1343,34.1504,34.1235,34.145,8500.0
2010-03-17 11:05:00,63.25,63.25,63.21,63.22,4000.0,34.1396,34.1396,34.1181,34.1235,4000.0
2010-03-17 11:10:00,63.21,63.24,63.17,63.19,11500.0,34.1181,34.1343,34.0965,34.1073,11500.0
2010-03-17 11:15:00,63.19,63.24,63.19,63.24,2000.0,34.1073,34.1343,34.1073,34.1343,2000.0
2010-03-17 11:20:00,63.22,63.3,63.18,63.26,12500.0,34.1235,34.1666,34.1019,34.145,12500.0
2010-03-17 11:25:00,63.24,63.3,63.16,63.23,21000.0,34.1343,34.1666,34.0911,34.1289,21000.0
2010-03-17 11:30:00,63.19,63.21,63.19,63.21,2000.0,34.1073,34.1181,34.1073,34.1181,2000.0
2010-03-17 11:35:00,63.16,63.19,63.16,63.19,11000.0,34.0911,34.1073,34.0911,34.1073,11000.0
2010-03-17 11:40:00,63.18,63.19,63.18,63.19,1000.0,34.1019,34.1073,34.1019,34.1073,1000.0
2010-03-17 11:45:00,63.19,63.22,63.16,63.18,16000.0,34.1073,34.1235,34.0911,34.1019,16000.0
2010-03-17 11:50:00,63.16,63.2,63.16,63.16,3000.0,34.0911,34.1127,34.0911,34.0911,3000.0
2010-03-17 11:55:00,63.14,63.19,63.09,63.17,34500.0,34.0803,34.1073,34.0533,34.0965,34500.0
2010-03-17 12:00:00,63.22,63.22,63.09,63.17,6000.0,34.1235,34.1235,34.0533,34.0965,6000.0
2010-03-17 12:05:00,63.17,63.17,63.12,63.16,2500.0,34.0965,34.0965,34.0695,34.0911,2500.0
2010-03-17 12:10:00,63.14,63.22,63.11,63.22,9000.0,34.0803,34.1235,34.0641,34.1235,9000.0
2010-03-17 12:15:00,63.2,63.3,63.18,63.27,19500.0,34.1127,34.1666,34.1019,34.1504,19500.0
2010-03-17 12:20:00,63.23,63.3,63.23,63.3,14500.0,34.1289,34.1666,34.1289,34.1666,14500.0
2010-03-17 12:25:00,63.3,63.32,63.27,63.28,18500.0,34.1666,34.1774,34.1504,34.1558,18500.0
2010-03-17 12:30:00,63.24,63.34,63.24,63.34,12000.0,34.1343,34.1882,34.1343,34.1882,12000.0
2010-03-17 12:35:00,63.33,63.38,63.3,63.35,27000.0,34.1828,34.2098,34.1666,34.1936,27000.0
2010-03-17 12:40:00,63.33,63.39,63.33,63.33,15500.0,34.1828,34.2152,34.1828,34.1828,15500.0
2010-03-17 12:45:00,63.33,63.33,63.26,63.33,8500.0,34.1828,34.1828,34.145,34.1828,8500.0
2010-03-17 12:50:00,63.3,63.3,63.27,63.3,10000.0,34.1666,34.1666,34.1504,34.1666,10000.0
2010-03-17 12:55:00,63.32,63.32,63.27,63.29,7500.0,34.1774,34.1774,34.1504,34.1612,7500.0
2010-03-17 13:00:00,63.26,63.3,63.23,63.29,6500.0,34.145,34.1666,34.1289,34.1612,6500.0
2010-03-17 13:05:00,63.31,63.33,63.31,63.32,4500.0,34.172,34.1828,34.172,34.1774,4500.0
2010-03-17 13:10:00,63.35,63.39,63.32,63.39,11000.0,34.1936,34.2152,34.1774,34.2152,11000.0
2010-03-17 13:15:00,63.38,63.39,63.33,63.35,20000.0,34.2098,34.2152,34.1828,34.1936,20000.0
2010-03-17 13:20:00,63.35,63.38,63.31,63.31,16500.0,34.1936,34.2098,34.172,34.172,16500.0
2010-03-17 13:25:00,63.31,63.37,63.3,63.33,7000.0,34.172,34.2044,34.1666,34.1828,7000.0
2010-03-17 13:30:00,63.4,63.4,63.36,63.38,7000.0,34.2206,34.2206,34.199,34.2098,7000.0
2010-03-17 13:35:00,63.35,63.4,63.35,63.38,32000.0,34.1936,34.2206,34.1936,34.2098,32000.0
2010-03-17 13:40:00,63.38,63.44,63.38,63.39,34500.0,34.2098,34.2422,34.2098,34.2152,34500.0
2010-03-17 13:45:00,63.41,63.42,63.39,63.41,16000.0,34.226,34.2314,34.2152,34.226,16000.0
2010-03-17 13:50:00,63.4,63.47,63.31,63.46,30000.0,34.2206,34.2584,34.172,34.253,30000.0
2010-03-17 13:55:00,63.42,63.51,63.42,63.49,19000.0,34.2314,34.28,34.2314,34.2692,19000.0
2010-03-17 14:00:00,63.48,63.48,63.42,63.43,6000.0,34.2638,34.2638,34.2314,34.2368,6000.0
2010-03-17 14:05:00,63.44,63.48,63.41,63.43,14000.0,34.2422,34.2638,34.226,34.2368,14000.0
2010-03-17 14:10:00,63.46,63.5,63.43,63.46,11500.0,34.253,34.2746,34.2368,34.253,11500.0
2010-03-17 14:15:00,63.5,63.51,63.48,63.51,31000.0,34.2746,34.28,34.2638,34.28,31000.0
2010-03-17 14:20:00,63.51,63.51,63.41,63.49,13000.0,34.28,34.28,34.226,34.2692,13000.0
2010-03-17 14:25:00,63.41,63.45,63.4,63.44,17500.0,34.226,34.2476,34.2206,34.2422,17500.0
2010-03-17 14:30:00,63.43,63.45,63.32,63.32,19500.0,34.2368,34.2476,34.1774,34.1774,19500.0
2010-03-17 14:35:00,63.34,63.36,63.17,63.19,30500.0,34.1882,34.199,34.0965,34.1073,30500.0
2010-03-17 14:40:00,63.18,63.32,63.18,63.29,13500.0,34.1019,34.1774,34.1019,34.1612,13500.0
2010-03-17 14:45:00,63.31,63.31,63.23,63.26,9500.0,34.172,34.172,34.1289,34.145,9500.0
2010-03-17 14:50:00,63.25,63.29,63.23,63.23,29500.0,34.1396,34.1612,34.1289,34.1289,29500.0
2010-03-17 14:55:00,63.22,63.22,63.05,63.05,60000.0,34.1235,34.1235,34.0317,34.0317,60000.0
2010-03-17 15:00:00,63.05,63.18,63.05,63.11,27500.0,34.0317,34.1019,34.0317,34.0641,27500.0
2010-03-17 15:05:00,63.14,63.2,63.14,63.2,8500.0,34.0803,34.1127,34.0803,34.1127,8500.0
2010-03-17 15:10:00,63.21,63.23,63.14,63.23,23000.0,34.1181,34.1289,34.0803,34.1289,23000.0
2010-03-17 15:15:00,63.22,63.25,63.06,63.06,19500.0,34.1235,34.1396,34.0371,34.0371,19500.0
2010-03-17 15:20:00,63.06,63.09,62.9,63.05,50000.0,34.0371,34.0533,33.9507,34.0317,50000.0
2010-03-17 15:25:00,63.05,63.1,63.03,63.04,16500.0,34.0317,34.0587,34.0209,34.0263,16500.0
2010-03-17 15:30:00,63.05,63.12,63.01,63.01,31000.0,34.0317,34.0695,34.0101,34.0101,31000.0
2010-03-17 15:35:00,63.04,63.06,62.95,63.02,61500.0,34.0263,34.0371,33.9777,34.0155,61500.0
2010-03-17 15:40:00,63.01,63.07,62.91,62.98,43000.0,34.0101,34.0425,33.9561,33.9939,43000.0
2010-03-17 15:45:00,62.98,63.18,62.91,63.14,74500.0,33.9939,34.1019,33.9561,34.0803,74500.0
2010-03-17 15:50:00,63.16,63.2,63.05,63.16,83500.0,34.0911,34.1127,34.0317,34.0911,83500.0
2010-03-17 15:55:00,63.17,63.22,63.11,63.19,95500.0,34.0965,34.1235,34.0641,34.1073,95500.0
2010-03-18 09:30:00,63.32,63.32,63.11,63.27,43500.0,34.1774,34.1774,34.0641,34.1504,43500.0
2010-03-18 09:35:00,63.25,63.27,63.06,63.12,60500.0,34.1396,34.1504,34.0371,34.0695,60500.0
2010-03-18 09:40:00,63.17,63.17,62.9,63.05,70000.0,34.0965,34.0965,33.9507,34.0317,70000.0
2010-03-18 09:45:00,62.98,63.04,62.9,62.99,21000.0,33.9939,34.0263,33.9507,33.9993,21000.0
2010-03-18 09:50:00,62.92,62.97,62.9,62.96,11500.0,33.9615,33.9885,33.9507,33.9831,11500.0
2010-03-18 09:55:00,62.98,62.98,62.87,62.87,23000.0,33.9939,33.9939,33.9345,33.9345,23000.0
2010-03-18 10:00:00,62.93,63.0,62.74,62.77,79500.0,33.9669,34.0047,33.8644,33.8806,79500.0
2010-03-18 10:05:00,62.75,62.8,62.72,62.75,35000.0,33.8698,33.8968,33.8536,33.8698,35000.0
2010-03-18 10:10:00,62.77,62.78,62.65,62.67,57000.0,33.8806,33.886,33.8158,33.8266,57000.0
2010-03-18 10:15:00,62.67,62.7,62.5,62.62,61500.0,33.8266,33.8428,33.7348,33.7996,61500.0
2010-03-18 10:20:00,62.62,62.7,62.56,62.59,30000.0,33.7996,33.8428,33.7672,33.7834,30000.0
2010-03-18 10:25:00,62.64,62.66,62.57,62.62,37500.0,33.8104,33.8212,33.7726,33.7996,37500.0
2010-03-18 10:30:00,62.6,62.65,62.54,62.59,35500.0,33.7888,33.8158,33.7564,33.7834,35500.0
2010-03-18 10:35:00,62.59,62.59,62.4,62.46,36000.0,33.7834,33.7834,33.6809,33.7132,36000.0
2010-03-18 10:40:00,62.46,62.47,62.28,62.35,56500.0,33.7132,33.7186,33.6161,33.6539,56500.0
2010-03-18 10:45:00,62.35,62.42,62.29,62.38,40000.0,33.6539,33.6917,33.6215,33.6701,40000.0
2010-03-18 10:50:00,62.36,62.41,62.3,62.41,17500.0,33.6593,33.6863,33.6269,33.6863,17500.0
2010-03-18 10:55:00,62.42,62.48,62.42,62.42,33500.0,33.6917,33.724,33.6917,33.6917,33500.0
2010-03-18 11:00:00,62.43,62.46,62.35,62.37,24000.0,33.697,33.7132,33.6539,33.6647,24000.0
2010-03-18 11:05:00,62.39,62.45,62.35,62.39,19500.0,33.6755,33.7078,33.6539,33.6755,19500.0
2010-03-18 11:10:00,62.38,62.4,62.34,62.37,11500.0,33.6701,33.6809,33.6485,33.6647,11500.0
2010-03-18 11:15:00,62.4,62.41,62.35,62.39,23500.0,33.6809,33.6863,33.6539,33.6755,23500.0
2010-03-18 11:20:00,62.37,62.37,62.29,62.34,53500.0,33.6647,33.6647,33.6215,33.6485,53500.0
2010-03-18 11:25:00,62.36,62.36,62.23,62.34,32500.0,33.6593,33.6593,33.5891,33.6485,32500.0
2010-03-18 11:30:00,62.34,62.47,62.34,62.41,12500.0,33.6485,33.7186,33.6485,33.6863,12500.0
2010-03-18 11:35:00,62.4,62.47,62.34,62.45,29500.0,33.6809,33.7186,33.6485,33.7078,29500.0
2010-03-18 11:40:00,62.39,62.45,62.34,62.35,11000.0,33.6755,33.7078,33.6485,33.6539,11000.0
2010-03-18 11:45:00,62.39,62.45,62.34,62.4,16500.0,33.6755,33.7078,33.6485,33.6809,16500.0
2010-03-18 11:50:00,62.39,62.51,62.39,62.48,20000.0,33.6755,33.7402,33.6755,33.724,20000.0
2010-03-18 11:55:00,62.55,62.57,62.41,62.42,15000.0,33.7618,33.7726,33.6863,33.6917,15000.0
2010-03-18 12:00:00,62.45,62.45,62.32,62.39,24500.0,33.7078,33.7078,33.6377,33.6755,24500.0
2010-03-18 12:05:00,62.37,62.4,62.34,62.36,9000.0,33.6647,33.6809,33.6485,33.6593,9000.0
2010-03-18 12:10:00,62.36,62.4,62.34,62.36,12500.0,33.6593,33.6809,33.6485,33.6593,12500.0
2010-03-18 12:15:00,62.36,62.36,62.31,62.35,17500.0,33.6593,33.6593,33.6323,33.6539,17500.0
2010-03-18 12:20:00,62.35,62.37,62.33,62.36,12500.0,33.6539,33.6647,33.6431,33.6593,12500.0
2010-03-18 12:25:00,62.36,62.37,62.36,62.37,4500.0,33.6593,33.6647,33.6593,33.6647,4500.0
2010-03-18 12:30:00,62.38,62.46,62.33,62.36,13000.0,33.6701,33.7132,33.6431,33.6593,13000.0
2010-03-18 12:35:00,62.36,62.39,62.33,62.36,10000.0,33.6593,33.6755,33.6431,33.6593,10000.0
2010-03-18 12:40:00,62.36,62.38,62.33,62.34,12000.0,33.6593,33.6701,33.6431,33.6485,12000.0
2010-03-18 12:45:00,62.34,62.39,62.32,62.39,16000.0,33.6485,33.6755,33.6377,33.6755,16000.0
2010-03-18 12:50:00,62.36,62.4,62.34,62.38,4000.0,33.6593,33.6809,33.6485,33.6701,4000.0
2010-03-18 12:55:00,62.36,62.4,62.34,62.37,15500.0,33.6593,33.6809,33.6485,33.6647,15500.0
2010-03-18 13:00:00,62.4,62.46,62.37,62.46,11500.0,33.6809,33.7132,33.6647,33.7132,11500.0
2010-03-18 13:05:00,62.45,62.54,62.41,62.53,10500.0,33.7078,33.7564,33.6863,33.751,10500.0
2010-03-18 13:10:00,62.48,62.48,62.44,62.45,5500.0,33.724,33.724,33.7024,33.7078,5500.0
2010-03-18 13:15:00,62.48,62.49,62.43,62.44,11500.0,33.724,33.7294,33.697,33.7024,11500.0
2010-03-18 13:20:00,62.44,62.48,62.44,62.47,15000.0,33.7024,33.724,33.7024,33.7186,15000.0
2010-03-18 13:25:00,62.48,62.49,62.45,62.45,10000.0,33.724,33.7294,33.7078,33.7078,10000.0
2010-03-18 13:30:00,62.46,62.53,62.44,62.47,10500.0,33.7132,33.751,33.7024,33.7186,10500.0
2010-03-18 13:35:00,62.46,62.47,62.4,62.4,25500.0,33.7132,33.7186,33.6809,33.6809,25500.0
2010-03-18 13:40:00,62.39,62.4,62.36,62.36,5000.0,33.6755,33.6809,33.6593,33.6593,5000.0
2010-03-18 13:45:00,62.36,62.38,62.36,62.36,2500.0,33.6593,33.6701,33.6593,33.6593,2500.0
2010-03-18 13:50:00,62.36,62.4,62.32,62.33,19000.0,33.6593,33.6809,33.6377,33.6431,19000.0
2010-03-18 13:55:00,62.32,62.34,62.3,62.32,13500.0,33.6377,33.6485,33.6269,33.6377,13500.0
2010-03-18 14:00:00,62.34,62.4,62.34,62.37,18500.0,33.6485,33.6809,33.6485,33.6647,18500.0
2010-03-18 14:05:00,62.38,62.4,62.33,62.35,18500.0,33.6701,33.6809,33.6431,33.6539,18500.0
2010-03-18 14:10:00,62.34,62.34,62.24,62.3,55500.0,33.6485,33.6485,33.5945,33.6269,55500.0
2010-03-18 14:15:00,62.28,62.3,62.25,62.29,21500.0,33.6161,33.6269,33.5999,33.6215,21500.0
2010-03-18 14:20:00,62.28,62.29,62.21,62.27,33000.0,33.6161,33.6215,33.5783,33.6107,33000.0
2010-03-18 14:25:00,62.21,62.26,62.2,62.24,17000.0,33.5783,33.6053,33.5729,33.5945,17000.0
2010-03-18 14:30:00,62.24,62.31,62.24,62.31,58000.0,33.5945,33.6323,33.5945,33.6323,58000.0
2010-03-18 14:35:00,62.35,62.35,62.26,62.27,28500.0,33.6539,33.6539,33.6053,33.6107,28500.0
2010-03-18 14:40:00,62.27,62.3,62.24,62.3,19500.0,33.6107,33.6269,33.5945,33.6269,19500.0
2010-03-18 14:45:00,62.26,62.26,62.01,62.07,46000.0,33.6053,33.6053,33.4704,33.5027,46000.0
2010-03-18 14:50:00,62.06,62.11,62.04,62.05,28500.0,33.4973,33.5243,33.4865,33.4919,28500.0
2010-03-18 14:55:00,62.08,62.18,62.05,62.11,15000.0,33.5081,33.5621,33.4919,33.5243,15000.0
2010-03-18 15:00:00,62.15,62.24,62.13,62.24,19500.0,33.5459,33.5945,33.5351,33.5945,19500.0
2010-03-18 15:05:00,62.23,62.24,62.16,62.17,22500.0,33.5891,33.5945,33.5513,33.5567,22500.0
2010-03-18 15:10:00,62.2,62.2,62.16,62.16,20500.0,33.5729,33.5729,33.5513,33.5513,20500.0
2010-03-18 15:15:00,62.18,62.24,62.16,62.24,48000.0,33.5621,33.5945,33.5513,33.5945,48000.0
2010-03-18 15:20:00,62.21,62.31,62.21,62.28,25000.0,33.5783,33.6323,33.5783,33.6161,25000.0
2010-03-18 15:25:00,62.28,62.32,62.27,62.28,22500.0,33.6161,33.6377,33.6107,33.6161,22500.0
2010-03-18 15:30:00,62.31,62.4,62.27,62.38,76000.0,33.6323,33.6809,33.6107,33.6701,76000.0
2010-03-18 15:35:00,62.38,62.4,62.35,62.37,78000.0,33.6701,33.6809,33.6539,33.6647,78000.0
2010-03-18 15:40:00,62.37,62.43,62.31,62.41,118500.0,33.6647,33.697,33.6323,33.6863,118500.0
2010-03-18 15:45:00,62.41,62.5,62.35,62.37,53000.0,33.6863,33.7348,33.6539,33.6647,53000.0
2010-03-18 15:50:00,62.4,62.4,62.27,62.34,98500.0,33.6809,33.6809,33.6107,33.6485,98500.0
2010-03-18 15:55:00,62.33,62.35,62.13,62.18,209500.0,33.6431,33.6539,33.5351,33.5621,209500.0
2010-03-19 09:30:00,63.0,63.0,61.93,62.4,536000.0,34.0047,34.0047,33.4272,33.6809,536000.0
2010-03-19 09:35:00,62.4,62.77,62.32,62.4,57000.0,33.6809,33.8806,33.6377,33.6809,57000.0
2010-03-19 09:40:00,62.4,62.73,62.37,62.56,37000.0,33.6809,33.859,33.6647,33.7672,37000.0
2010-03-19 09:45:00,62.58,62.73,62.41,62.69,67500.0,33.778,33.859,33.6863,33.8374,67500.0
2010-03-19 09:50:00,62.7,62.79,62.63,62.74,37000.0,33.8428,33.8914,33.805,33.8644,37000.0
2010-03-19 09:55:00,62.74,62.76,62.62,62.71,43000.0,33.8644,33.8752,33.7996,33.8482,43000.0
2010-03-19 10:00:00,62.71,62.71,62.47,62.52,59500.0,33.8482,33.8482,33.7186,33.7456,59500.0
2010-03-19 10:05:00,62.53,62.53,62.42,62.5,28500.0,33.751,33.751,33.6917,33.7348,28500.0
2010-03-19 10:10:00,62.5,62.56,62.38,62.46,39000.0,33.7348,33.7672,33.6701,33.7132,39000.0
2010-03-19 10:15:00,62.54,62.56,62.41,62.54,18000.0,33.7564,33.7672,33.6863,33.7564,18000.0
2010-03-19 10:20:00,62.55,62.55,62.31,62.32,28000.0,33.7618,33.7618,33.6323,33.6377,28000.0
2010-03-19 10:25:00,62.31,62.49,62.31,62.48,17500.0,33.6323,33.7294,33.6323,33.724,17500.0
2010-03-19 10:30:00,62.43,62.43,62.26,62.34,36500.0,33.697,33.697,33.6053,33.6485,36500.0
2010-03-19 10:35:00,62.33,62.36,62.28,62.29,8500.0,33.6431,33.6593,33.6161,33.6215,8500.0
2010-03-19 10:40:00,62.28,62.36,62.22,62.28,48000.0,33.6161,33.6593,33.5837,33.6161,48000.0
2010-03-19 10:45:00,62.26,62.34,62.26,62.34,4500.0,33.6053,33.6485,33.6053,33.6485,4500.0
2010-03-19 10:50:00,62.34,62.55,62.34,62.46,39500.0,33.6485,33.7618,33.6485,33.7132,39500.0
2010-03-19 10:55:00,62.46,62.49,62.37,62.46,23500.0,33.7132,33.7294,33.6647,33.7132,23500.0
2010-03-19 11:00:00,62.45,62.46,62.39,62.39,13500.0,33.7078,33.7132,33.6755,33.6755,13500.0
2010-03-19 11:05:00,62.36,62.39,62.28,62.28,29500.0,33.6593,33.6755,33.6161,33.6161,29500.0
2010-03-19 11:10:00,62.29,62.32,62.2,62.2,16000.0,33.6215,33.6377,33.5729,33.5729,16000.0
2010-03-19 11:15:00,62.2,62.24,62.04,62.07,61000.0,33.5729,33.5945,33.4865,33.5027,61000.0
2010-03-19 11:20:00,62.07,62.26,62.07,62.19,38000.0,33.5027,33.6053,33.5027,33.5675,38000.0
2010-03-19 11:25:00,62.23,62.23,62.08,62.11,22000.0,33.5891,33.5891,33.5081,33.5243,22000.0
2010-03-19 11:30:00,62.11,62.15,62.08,62.08,31000.0,33.5243,33.5459,33.5081,33.5081,31000.0
2010-03-19 11:35:00,62.1,62.16,62.06,62.16,20000.0,33.5189,33.5513,33.4973,33.5513,20000.0
2010-03-19 11:40:00,62.19,62.37,62.19,62.34,22000.0,33.5675,33.6647,33.5675,33.6485,22000.0
2010-03-19 11:45:00,62.4,62.55,62.37,62.53,22500.0,33.6809,33.7618,33.6647,33.751,22500.0
2010-03-19 11:50:00,62.53,62.53,62.33,62.39,28000.0,33.751,33.751,33.6431,33.6755,28000.0
2010-03-19 11:55:00,62.38,62.48,62.38,62.45,31500.0,33.6701,33.724,33.6701,33.7078,31500.0
2010-03-19 12:00:00,62.47,62.6,62.47,62.54,72000.0,33.7186,33.7888,33.7186,33.7564,72000.0
2010-03-19 12:05:00,62.55,62.56,62.48,62.5,34500.0,33.7618,33.7672,33.724,33.7348,34500.0
2010-03-19 12:10:00,62.43,62.5,62.41,62.41,22000.0,33.697,33.7348,33.6863,33.6863,22000.0
2010-03-19 12:15:00,62.39,62.41,62.28,62.28,17000.0,33.6755,33.6863,33.6161,33.6161,17000.0
2010-03-19 12:20:00,62.27,62.39,62.25,62.35,24500.0,33.6107,33.6755,33.5999,33.6539,24500.0
2010-03-19 12:25:00,62.4,62.45,62.36,62.4,22500.0,33.6809,33.7078,33.6593,33.6809,22500.0
2010-03-19 12:30:00,62.36,62.42,62.35,62.35,23000.0,33.6593,33.6917,33.6539,33.6539,23000.0
2010-03-19 12:35:00,62.35,62.38,62.31,62.31,11000.0,33.6539,33.6701,33.6323,33.6323,11000.0
2010-03-19 12:40:00,62.33,62.33,62.28,62.29,10000.0,33.6431,33.6431,33.6161,33.6215,10000.0
2010-03-19 12:45:00,62.28,62.32,62.22,62.29,33000.0,33.6161,33.6377,33.5837,33.6215,33000.0
2010-03-19 12:50:00,62.26,62.3,62.2,62.2,16000.0,33.6053,33.6269,33.5729,33.5729,16000.0
2010-03-19 12:55:00,62.21,62.27,62.21,62.26,9500.0,33.5783,33.6107,33.5783,33.6053,9500.0
2010-03-19 13:00:00,62.26,62.32,62.22,62.27,13500.0,33.6053,33.6377,33.5837,33.6107,13500.0
2010-03-19 13:05:00,62.3,62.32,62.26,62.3,15500.0,33.6269,33.6377,33.6053,33.6269,15500.0
2010-03-19 13:10:00,62.3,62.3,62.21,62.22,7500.0,33.6269,33.6269,33.5783,33.5837,7500.0
2010-03-19 13:15:00,62.25,62.28,62.21,62.28,6000.0,33.5999,33.6161,33.5783,33.6161,6000.0
2010-03-19 13:20:00,62.26,62.28,62.17,62.19,20000.0,33.6053,33.6161,33.5567,33.5675,20000.0
2010-03-19 13:25:00,62.19,62.2,62.16,62.19,23500.0,33.5675,33.5729,33.5513,33.5675,23500.0
2010-03-19 13:30:00,62.16,62.19,62.14,62.19,21500.0,33.5513,33.5675,33.5405,33.5675,21500.0
2010-03-19 13:35:00,62.21,62.24,62.16,62.16,13000.0,33.5783,33.5945,33.5513,33.5513,13000.0
2010-03-19 13:40:00,62.13,62.18,62.13,62.17,12500.0,33.5351,33.5621,33.5351,33.5567,12500.0
2010-03-19 13:45:00,62.17,62.2,62.15,62.16,7500.0,33.5567,33.5729,33.5459,33.5513,7500.0
2010-03-19 13:50:00,62.16,62.21,62.16,62.2,14500.0,33.5513,33.5783,33.5513,33.5729,14500.0
2010-03-19 13:55:00,62.2,62.26,62.18,62.21,10000.0,33.5729,33.6053,33.5621,33.5783,10000.0
2010-03-19 14:00:00,62.22,62.24,62.19,62.19,22000.0,33.5837,33.5945,33.5675,33.5675,22000.0
2010-03-19 14:05:00,62.19,62.24,62.18,62.24,16000.0,33.5675,33.5945,33.5621,33.5945,16000.0
2010-03-19 14:10:00,62.21,62.24,62.17,62.2,11000.0,33.5783,33.5945,33.5567,33.5729,11000.0
2010-03-19 14:15:00,62.2,62.2,62.13,62.17,12500.0,33.5729,33.5729,33.5351,33.5567,12500.0
2010-03-19 14:20:00,62.16,62.24,62.12,62.19,33000.0,33.5513,33.5945,33.5297,33.5675,33000.0
2010-03-19 14:25:00,62.22,62.31,62.22,62.28,31000.0,33.5837,33.6323,33.5837,33.6161,31000.0
2010-03-19 14:30:00,62.28,62.28,62.2,62.25,10000.0,33.6161,33.6161,33.5729,33.5999,10000.0
2010-03-19 14:35:00,62.22,62.22,62.1,62.14,14000.0,33.5837,33.5837,33.5189,33.5405,14000.0
2010-03-19 14:40:00,62.1,62.12,62.04,62.08,27500.0,33.5189,33.5297,33.4865,33.5081,27500.0
2010-03-19 14:45:00,62.09,62.1,62.0,62.07,27000.0,33.5135,33.5189,33.465,33.5027,27000.0
2010-03-19 14:50:00,62.04,62.07,61.99,62.01,22000.0,33.4865,33.5027,33.4596,33.4704,22000.0
2010-03-19 14:55:00,62.01,62.04,62.0,62.0,21500.0,33.4704,33.4865,33.465,33.465,21500.0
2010-03-19 15:00:00,62.0,62.06,62.0,62.02,39500.0,33.465,33.4973,33.465,33.4757,39500.0
2010-03-19 15:05:00,62.02,62.12,62.02,62.1,28000.0,33.4757,33.5297,33.4757,33.5189,28000.0
2010-03-19 15:10:00,62.1,62.14,62.07,62.07,39500.0,33.5189,33.5405,33.5027,33.5027,39500.0
2010-03-19 15:15:00,62.05,62.09,62.04,62.04,23000.0,33.4919,33.5135,33.4865,33.4865,23000.0
2010-03-19 15:20:00,62.03,62.05,61.99,62.03,44500.0,33.4811,33.4919,33.4596,33.4811,44500.0
2010-03-19 15:25:00,62.05,62.07,62.02,62.02,26000.0,33.4919,33.5027,33.4757,33.4757,26000.0
2010-03-19 15:30:00,62.02,62.04,61.95,62.0,90000.0,33.4757,33.4865,33.438,33.465,90000.0
2010-03-19 15:35:00,61.97,62.03,61.95,61.99,77000.0,33.4488,33.4811,33.438,33.4596,77000.0
2010-03-19 15:40:00,61.98,62.02,61.92,62.0,87500.0,33.4542,33.4757,33.4218,33.465,87500.0
2010-03-19 15:45:00,62.02,62.06,61.95,62.06,167500.0,33.4757,33.4973,33.438,33.4973,167500.0
2010-03-19 15:50:00,62.07,62.1,62.0,62.07,158500.0,33.5027,33.5189,33.465,33.5027,158500.0
2010-03-19 15:55:00,62.05,62.31,62.02,62.31,368000.0,33.4919,33.6323,33.4757,33.6323,368000.0
2010-03-22 09:30:00,62.02,62.2,61.91,61.95,73000.0,33.4757,33.5729,33.4164,33.438,73000.0
2010-03-22 09:35:00,62.05,62.09,61.96,61.96,61500.0,33.4919,33.5135,33.4434,33.4434,61500.0
2010-03-22 09:40:00,61.97,62.08,61.97,62.08,31500.0,33.4488,33.5081,33.4488,33.5081,31500.0
2010-03-22 09:45:00,62.09,62.12,61.81,61.92,102500.0,33.5135,33.5297,33.3624,33.4218,102500.0
2010-03-22 09:50:00,61.96,62.03,61.88,62.01,22000.0,33.4434,33.4811,33.4002,33.4704,22000.0
2010-03-22 09:55:00,62.03,62.03,61.87,61.9,60500.0,33.4811,33.4811,33.3948,33.411,60500.0
2010-03-22 10:00:00,61.97,62.07,61.95,62.03,27500.0,33.4488,33.5027,33.438,33.4811,27500.0
2010-03-22 10:05:00,62.06,62.16,61.97,62.15,16500.0,33.4973,33.5513,33.4488,33.5459,16500.0
2010-03-22 10:10:00,62.15,62.31,61.99,62.07,42000.0,33.5459,33.6323,33.4596,33.5027,42000.0
2010-03-22 10:15:00,62.16,62.26,62.14,62.21,27500.0,33.5513,33.6053,33.5405,33.5783,27500.0
2010-03-22 10:20:00,62.25,62.42,62.25,62.28,41000.0,33.5999,33.6917,33.5999,33.6161,41000.0
2010-03-22 10:25:00,62.29,62.45,62.29,62.39,10500.0,33.6215,33.7078,33.6215,33.6755,10500.0
2010-03-22 10:30:00,62.4,62.56,62.4,62.41,12500.0,33.6809,33.7672,33.6809,33.6863,12500.0
2010-03-22 10:35:00,62.41,62.48,62.4,62.47,12500.0,33.6863,33.724,33.6809,33.7186,12500.0
2010-03-22 10:40:00,62.47,62.6,62.47,62.51,26500.0,33.7186,33.7888,33.7186,33.7402,26500.0
2010-03-22 10:45:00,62.45,62.53,62.45,62.48,7500.0,33.7078,33.751,33.7078,33.724,7500.0
2010-03-22 10:50:00,62.54,62.66,62.52,62.56,15000.0,33.7564,33.8212,33.7456,33.7672,15000.0
2010-03-22 10:55:00,62.48,62.48,62.3,62.42,20500.0,33.724,33.724,33.6269,33.6917,20500.0
2010-03-22 11:00:00,62.34,62.48,62.34,62.43,17000.0,33.6485,33.724,33.6485,33.697,17000.0
2010-03-22 11:05:00,62.46,62.49,62.44,62.49,7000.0,33.7132,33.7294,33.7024,33.7294,7000.0
2010-03-22 11:10:00,62.48,62.48,62.4,62.46,9000.0,33.724,33.724,33.6809,33.7132,9000.0
2010-03-22 11:15:00,62.41,62.41,62.35,62.37,4500.0,33.6863,33.6863,33.6539,33.6647,4500.0
2010-03-22 11:20:00,62.4,62.58,62.4,62.55,19500.0,33.6809,33.778,33.6809,33.7618,19500.0
2010-03-22 11:25:00,62.56,62.58,62.44,62.49,18000.0,33.7672,33.778,33.7024,33.7294,18000.0
2010-03-22 11:30:00,62.45,62.49,62.41,62.41,10000.0,33.7078,33.7294,33.6863,33.6863,10000.0
2010-03-22 11:35:00,62.41,62.42,62.29,62.42,18000.0,33.6863,33.6917,33.6215,33.6917,18000.0
2010-03-22 11:40:00,62.33,62.36,62.32,62.34,9500.0,33.6431,33.6593,33.6377,33.6485,9500.0
2010-03-22 11:45:00,62.35,62.45,62.35,62.45,6500.0,33.6539,33.7078,33.6539,33.7078,6500.0
2010-03-22 11:50:00,62.41,62.47,62.29,62.29,15500.0,33.6863,33.7186,33.6215,33.6215,15500.0
2010-03-22 11:55:00,62.28,62.35,62.27,62.35,6000.0,33.6161,33.6539,33.6107,33.6539,6000.0
2010-03-22 12:00:00,62.36,62.38,62.22,62.25,15500.0,33.6593,33.6701,33.5837,33.5999,15500.0
2010-03-22 12:05:00,62.27,62.29,62.21,62.21,14500.0,33.6107,33.6215,33.5783,33.5783,14500.0
2010-03-22 12:10:00,62.26,62.3,62.2,62.26,8000.0,33.6053,33.6269,33.5729,33.6053,8000.0
2010-03-22 12:15:00,62.25,62.25,62.02,62.04,21500.0,33.5999,33.5999,33.4757,33.4865,21500.0
2010-03-22 12:20:00,62.01,62.04,61.97,62.0,10500.0,33.4704,33.4865,33.4488,33.465,10500.0
2010-03-22 12:25:00,61.99,62.12,61.99,62.08,16500.0,33.4596,33.5297,33.4596,33.5081,16500.0
2010-03-22 12:30:00,62.08,62.12,62.03,62.08,21000.0,33.5081,33.5297,33.4811,33.5081,21000.0
2010-03-22 12:35:00,62.08,62.12,62.0,62.0,22000.0,33.5081,33.5297,33.465,33.465,22000.0
2010-03-22 12:40:00,62.05,62.05,61.96,62.0,29000.0,33.4919,33.4919,33.4434,33.465,29000.0
2010-03-22 12:45:00,62.0,62.07,62.0,62.07,2500.0,33.465,33.5027,33.465,33.5027,2500.0
2010-03-22 12:50:00,62.03,62.09,62.02,62.09,16500.0,33.4811,33.5135,33.4757,33.5135,16500.0
2010-03-22 12:55:00,62.05,62.11,62.04,62.09,9000.0,33.4919,33.5243,33.4865,33.5135,9000.0
2010-03-22 13:00:00,62.08,62.29,62.08,62.27,22000.0,33.5081,33.6215,33.5081,33.6107,22000.0
2010-03-22 13:05:00,62.34,62.35,62.27,62.35,13000.0,33.6485,33.6539,33.6107,33.6539,13000.0
2010-03-22 13:10:00,62.36,62.39,62.32,62.36,13500.0,33.6593,33.6755,33.6377,33.6593,13500.0
2010-03-22 13:15:00,62.38,62.39,62.3,62.39,12000.0,33.6701,33.6755,33.6269,33.6755,12000.0
2010-03-22 13:20:00,62.4,62.44,62.37,62.4,9000.0,33.6809,33.7024,33.6647,33.6809,9000.0
2010-03-22 13:25:00,62.37,62.38,62.3,62.38,4000.0,33.6647,33.6701,33.6269,33.6701,4000.0
2010-03-22 13:30:00,62.35,62.4,62.31,62.31,10000.0,33.6539,33.6809,33.6323,33.6323,10000.0
2010-03-22 13:35:00,62.3,62.41,62.3,62.41,8500.0,33.6269,33.6863,33.6269,33.6863,8500.0
2010-03-22 13:40:00,62.4,62.45,62.37,62.38,10500.0,33.6809,33.7078,33.6647,33.6701,10500.0
2010-03-22 13:45:00,62.41,62.43,62.39,62.42,4000.0,33.6863,33.697,33.6755,33.6917,4000.0
2010-03-22 13:50:00,62.41,62.5,62.41,62.49,13500.0,33.6863,33.7348,33.6863,33.7294,13500.0
2010-03-22 13:55:00,62.51,62.54,62.4,62.4,12500.0,33.7402,33.7564,33.6809,33.6809,12500.0
2010-03-22 14:00:00,62.4,62.4,62.33,62.33,6000.0,33.6809,33.6809,33.6431,33.6431,6000.0
2010-03-22 14:05:00,62.35,62.37,62.31,62.34,6000.0,33.6539,33.6647,33.6323,33.6485,6000.0
2010-03-22 14:10:00,62.31,62.31,62.21,62.26,14000.0,33.6323,33.6323,33.5783,33.6053,14000.0
2010-03-22 14:15:00,62.28,62.33,62.23,62.33,9500.0,33.6161,33.6431,33.5891,33.6431,9500.0
2010-03-22 14:20:00,62.33,62.35,62.24,62.25,17000.0,33.6431,33.6539,33.5945,33.5999,17000.0
2010-03-22 14:25:00,62.31,62.32,62.23,62.29,6000.0,33.6323,33.6377,33.5891,33.6215,6000.0
2010-03-22 14:30:00,62.27,62.33,62.24,62.33,10000.0,33.6107,33.6431,33.5945,33.6431,10000.0
2010-03-22 14:35:00,62.33,62.33,62.22,62.28,24000.0,33.6431,33.6431,33.5837,33.6161,24000.0
2010-03-22 14:40:00,62.28,62.31,62.24,62.3,9000.0,33.6161,33.6323,33.5945,33.6269,9000.0
2010-03-22 14:45:00,62.31,62.31,62.21,62.23,13000.0,33.6323,33.6323,33.5783,33.5891,13000.0
2010-03-22 14:50:00,62.23,62.28,62.23,62.25,6000.0,33.5891,33.6161,33.5891,33.5999,6000.0
2010-03-22 14:55:00,62.24,62.31,62.24,62.24,41000.0,33.5945,33.6323,33.5945,33.5945,41000.0
2010-03-22 15:00:00,62.22,62.32,62.22,62.26,24000.0,33.5837,33.6377,33.5837,33.6053,24000.0
2010-03-22 15:05:00,62.29,62.37,62.28,62.3,23000.0,33.6215,33.6647,33.6161,33.6269,23000.0
2010-03-22 15:10:00,62.32,62.41,62.29,62.35,17000.0,33.6377,33.6863,33.6215,33.6539,17000.0
2010-03-22 15:15:00,62.38,62.47,62.38,62.4,9500.0,33.6701,33.7186,33.6701,33.6809,9500.0
2010-03-22 15:20:00,62.41,62.5,62.36,62.47,19000.0,33.6863,33.7348,33.6593,33.7186,19000.0
2010-03-22 15:25:00,62.45,62.49,62.35,62.35,20000.0,33.7078,33.7294,33.6539,33.6539,20000.0
2010-03-22 15:30:00,62.32,62.4,62.26,62.27,15500.0,33.6377,33.6809,33.6053,33.6107,15500.0
2010-03-22 15:35:00,62.27,62.33,62.25,62.31,34000.0,33.6107,33.6431,33.5999,33.6323,34000.0
2010-03-22 15:40:00,62.35,62.38,62.3,62.35,43500.0,33.6539,33.6701,33.6269,33.6539,43500.0
2010-03-22 15:45:00,62.35,62.42,62.31,62.42,60000.0,33.6539,33.6917,33.6323,33.6917,60000.0
2010-03-22 15:50:00,62.39,62.41,62.25,62.28,53500.0,33.6755,33.6863,33.5999,33.6161,53500.0
2010-03-22 15:55:00,62.28,62.35,62.2,62.32,99000.0,33.6161,33.6539,33.5729,33.6377,99000.0
2010-03-23 09:30:00,62.4,62.58,62.3,62.46,60500.0,33.6809,33.778,33.6269,33.7132,60500.0
2010-03-23 09:35:00,62.52,62.58,62.38,62.42,24500.0,33.7456,33.778,33.6701,33.6917,24500.0
2010-03-23 09:40:00,62.44,62.53,62.24,62.45,16500.0,33.7024,33.751,33.5945,33.7078,16500.0
2010-03-23 09:45:00,62.33,62.44,62.33,62.35,16000.0,33.6431,33.7024,33.6431,33.6539,16000.0
2010-03-23 09:50:00,62.32,62.38,62.21,62.21,41000.0,33.6377,33.6701,33.5783,33.5783,41000.0
2010-03-23 09:55:00,62.28,62.38,62.21,62.32,24500.0,33.6161,33.6701,33.5783,33.6377,24500.0
2010-03-23 10:00:00,62.35,62.48,62.22,62.26,40500.0,33.6539,33.724,33.5837,33.6053,40500.0
2010-03-23 10:05:00,62.23,62.38,62.14,62.33,22500.0,33.5891,33.6701,33.5405,33.6431,22500.0
2010-03-23 10:10:00,62.34,62.37,62.26,62.26,5500.0,33.6485,33.6647,33.6053,33.6053,5500.0
2010-03-23 10:15:00,62.29,62.35,62.24,62.31,33000.0,33.6215,33.6539,33.5945,33.6323,33000.0
2010-03-23 10:20:00,62.28,62.35,62.24,62.28,14500.0,33.6161,33.6539,33.5945,33.6161,14500.0
2010-03-23 10:25:00,62.27,62.35,62.27,62.34,5000.0,33.6107,33.6539,33.6107,33.6485,5000.0
2010-03-23 10:30:00,62.31,62.31,62.1,62.14,47000.0,33.6323,33.6323,33.5189,33.5405,47000.0
2010-03-23 10:35:00,62.08,62.12,61.96,62.0,28000.0,33.5081,33.5297,33.4434,33.465,28000.0
2010-03-23 10:40:00,62.02,62.2,61.97,62.2,37500.0,33.4757,33.5729,33.4488,33.5729,37500.0
2010-03-23 10:45:00,62.2,62.27,62.13,62.16,18000.0,33.5729,33.6107,33.5351,33.5513,18000.0
2010-03-23 10:50:00,62.2,62.22,62.13,62.13,7500.0,33.5729,33.5837,33.5351,33.5351,7500.0
2010-03-23 10:55:00,62.15,62.15,62.02,62.03,17000.0,33.5459,33.5459,33.4757,33.4811,17000.0
2010-03-23 11:00:00,62.03,62.06,61.96,62.05,36000.0,33.4811,33.4973,33.4434,33.4919,36000.0
2010-03-23 11:05:00,62.08,62.09,62.0,62.01,23500.0,33.5081,33.5135,33.465,33.4704,23500.0
2010-03-23 11:10:00,62.0,62.06,61.99,62.01,13000.0,33.465,33.4973,33.4596,33.4704,13000.0
2010-03-23 11:15:00,62.01,62.06,62.0,62.03,22000.0,33.4704,33.4973,33.465,33.4811,22000.0
2010-03-23 11:20:00,62.06,62.07,61.94,62.0,37000.0,33.4973,33.5027,33.4326,33.465,37000.0
2010-03-23 11:25:00,62.0,62.25,61.97,62.2,47500.0,33.465,33.5999,33.4488,33.5729,47500.0
2010-03-23 11:30:00,62.16,62.24,62.16,62.23,5500.0,33.5513,33.5945,33.5513,33.5891,5500.0
2010-03-23 11:35:00,62.25,62.27,62.18,62.22,17500.0,33.5999,33.6107,33.5621,33.5837,17500.0
2010-03-23 11:40:00,62.18,62.22,62.07,62.09,10000.0,33.5621,33.5837,33.5027,33.5135,10000.0
2010-03-23 11:45:00,62.09,62.12,62.07,62.07,22000.0,33.5135,33.5297,33.5027,33.5027,22000.0
2010-03-23 11:50:00,62.1,62.11,62.05,62.11,9000.0,33.5189,33.5243,33.4919,33.5243,9000.0
2010-03-23 11:55:00,62.15,62.17,62.08,62.08,6500.0,33.5459,33.5567,33.5081,33.5081,6500.0
2010-03-23 12:00:00,62.09,62.1,62.09,62.1,1000.0,33.5135,33.5189,33.5135,33.5189,1000.0
2010-03-23 12:05:00,62.06,62.12,62.06,62.09,3500.0,33.4973,33.5297,33.4973,33.5135,3500.0
2010-03-23 12:10:00,62.09,62.2,62.09,62.19,5000.0,33.5135,33.5729,33.5135,33.5675,5000.0
2010-03-23 12:15:00,62.21,62.21,62.05,62.1,29000.0,33.5783,33.5783,33.4919,33.5189,29000.0
2010-03-23 12:20:00,62.11,62.12,62.07,62.11,8500.0,33.5243,33.5297,33.5027,33.5243,8500.0
2010-03-23 12:25:00,62.07,62.07,62.0,62.0,39000.0,33.5027,33.5027,33.465,33.465,39000.0
2010-03-23 12:30:00,62.04,62.06,62.0,62.06,5000.0,33.4865,33.4973,33.465,33.4973,5000.0
2010-03-23 12:35:00,62.06,62.06,61.99,62.02,34000.0,33.4973,33.4973,33.4596,33.4757,34000.0
2010-03-23 12:40:00,62.0,62.03,62.0,62.01,22000.0,33.465,33.4811,33.465,33.4704,22000.0
2010-03-23 12:45:00,62.0,62.05,62.0,62.0,21000.0,33.465,33.4919,33.465,33.465,21000.0
2010-03-23 12:50:00,62.0,62.03,62.0,62.02,8000.0,33.465,33.4811,33.465,33.4757,8000.0
2010-03-23 12:55:00,62.0,62.04,61.96,62.02,40500.0,33.465,33.4865,33.4434,33.4757,40500.0
2010-03-23 13:00:00,61.98,62.05,61.98,62.02,14000.0,33.4542,33.4919,33.4542,33.4757,14000.0
2010-03-23 13:05:00,62.02,62.06,62.02,62.05,1500.0,33.4757,33.4973,33.4757,33.4919,1500.0
2010-03-23 13:10:00,62.03,62.06,62.0,62.0,15000.0,33.4811,33.4973,33.465,33.465,15000.0
2010-03-23 13:15:00,62.01,62.05,62.0,62.05,3500.0,33.4704,33.4919,33.465,33.4919,3500.0
2010-03-23 13:20:00,62.03,62.05,61.98,62.0,106500.0,33.4811,33.4919,33.4542,33.465,106500.0
2010-03-23 13:25:00,62.0,62.0,61.94,61.94,38000.0,33.465,33.465,33.4326,33.4326,38000.0
2010-03-23 13:30:00,61.93,61.98,61.93,61.98,22000.0,33.4272,33.4542,33.4272,33.4542,22000.0
2010-03-23 13:35:00,61.98,62.04,61.96,61.98,29000.0,33.4542,33.4865,33.4434,33.4542,29000.0
2010-03-23 13:40:00,61.99,62.0,61.91,61.92,31500.0,33.4596,33.465,33.4164,33.4218,31500.0
2010-03-23 13:45:00,61.91,61.92,61.88,61.88,22000.0,33.4164,33.4218,33.4002,33.4002,22000.0
2010-03-23 13:50:00,61.9,61.9,61.84,61.84,28000.0,33.411,33.411,33.3786,33.3786,28000.0
2010-03-23 13:55:00,61.84,61.86,61.69,61.69,58000.0,33.3786,33.3894,33.2976,33.2976,58000.0
2010-03-23 14:00:00,61.67,61.84,61.67,61.79,25500.0,33.2868,33.3786,33.2868,33.3516,25500.0
2010-03-23 14:05:00,61.81,61.85,61.78,61.78,35000.0,33.3624,33.384,33.3462,33.3462,35000.0
2010-03-23 14:10:00,61.78,61.84,61.76,61.76,51500.0,33.3462,33.3786,33.3354,33.3354,51500.0
2010-03-23 14:15:00,61.77,61.82,61.75,61.82,38000.0,33.3408,33.3678,33.33,33.3678,38000.0
2010-03-23 14:20:00,61.8,61.82,61.79,61.8,11500.0,33.357,33.3678,33.3516,33.357,11500.0
2010-03-23 14:25:00,61.81,61.87,61.79,61.82,53000.0,33.3624,33.3948,33.3516,33.3678,53000.0
2010-03-23 14:30:00,61.84,61.84,61.78,61.78,10000.0,33.3786,33.3786,33.3462,33.3462,10000.0
2010-03-23 14:35:00,61.77,61.88,61.77,61.81,26500.0,33.3408,33.4002,33.3408,33.3624,26500.0
2010-03-23 14:40:00,61.85,61.89,61.84,61.89,6500.0,33.384,33.4056,33.3786,33.4056,6500.0
2010-03-23 14:45:00,61.92,61.99,61.81,61.81,30500.0,33.4218,33.4596,33.3624,33.3624,30500.0
2010-03-23 14:50:00,61.8,61.86,61.8,61.83,19500.0,33.357,33.3894,33.357,33.3732,19500.0
2010-03-23 14:55:00,61.83,61.91,61.81,61.87,25500.0,33.3732,33.4164,33.3624,33.3948,25500.0
2010-03-23 15:00:00,61.85,61.9,61.81,61.85,37500.0,33.384,33.411,33.3624,33.384,37500.0
2010-03-23 15:05:00,61.84,61.99,61.78,61.94,76000.0,33.3786,33.4596,33.3462,33.4326,76000.0
2010-03-23 15:10:00,61.9,61.98,61.9,61.92,47000.0,33.411,33.4542,33.411,33.4218,47000.0
2010-03-23 15:15:00,61.92,61.95,61.84,61.95,30500.0,33.4218,33.438,33.3786,33.438,30500.0
2010-03-23 15:20:00,61.94,62.03,61.89,62.01,29500.0,33.4326,33.4811,33.4056,33.4704,29500.0
2010-03-23 15:25:00,61.98,62.0,61.94,62.0,30000.0,33.4542,33.465,33.4326,33.465,30000.0
2010-03-23 15:30:00,61.98,62.0,61.94,62.0,30500.0,33.4542,33.465,33.4326,33.465,30500.0
2010-03-23 15:35:00,62.0,62.09,61.97,62.08,35500.0,33.465,33.5135,33.4488,33.5081,35500.0
2010-03-23 15:40:00,62.06,62.1,61.98,62.1,32000.0,33.4973,33.5189,33.4542,33.5189,32000.0
2010-03-23 15:45:00,62.07,62.15,62.07,62.15,31500.0,33.5027,33.5459,33.5027,33.5459,31500.0
2010-03-23 15:50:00,62.15,62.18,62.09,62.15,54000.0,33.5459,33.5621,33.5135,33.5459,54000.0
2010-03-23 15:55:00,62.13,62.19,62.09,62.12,80500.0,33.5351,33.5675,33.5135,33.5297,80500.0
2010-03-24 09:30:00,61.93,62.18,61.83,62.04,86500.0,33.4272,33.5621,33.3732,33.4865,86500.0
2010-03-24 09:35:00,62.03,62.04,61.9,61.97,36000.0,33.4811,33.4865,33.411,33.4488,36000.0
2010-03-24 09:40:00,61.98,61.99,61.85,61.97,41500.0,33.4542,33.4596,33.384,33.4488,41500.0
2010-03-24 09:45:00,61.99,62.13,61.99,62.11,26500.0,33.4596,33.5351,33.4596,33.5243,26500.0
2010-03-24 09:50:00,62.11,62.2,62.05,62.05,26000.0,33.5243,33.5729,33.4919,33.4919,26000.0
2010-03-24 09:55:00,62.1,62.11,62.0,62.01,20500.0,33.5189,33.5243,33.465,33.4704,20500.0
2010-03-24 10:00:00,62.0,62.1,61.95,62.06,49500.0,33.465,33.5189,33.438,33.4973,49500.0
2010-03-24 10:05:00,62.09,62.28,62.03,62.23,46500.0,33.5135,33.6161,33.4811,33.5891,46500.0
2010-03-24 10:10:00,62.26,62.38,62.26,62.33,25000.0,33.6053,33.6701,33.6053,33.6431,25000.0
2010-03-24 10:15:00,62.29,62.4,62.29,62.35,8500.0,33.6215,33.6809,33.6215,33.6539,8500.0
2010-03-24 10:20:00,62.38,62.53,62.38,62.46,193000.0,33.6701,33.751,33.6701,33.7132,193000.0
2010-03-24 10:25:00,62.46,62.46,62.25,62.31,60000.0,33.7132,33.7132,33.5999,33.6323,60000.0
2010-03-24 10:30:00,62.36,62.41,62.28,62.38,37000.0,33.6593,33.6863,33.6161,33.6701,37000.0
2010-03-24 10:35:00,62.37,62.77,62.34,62.65,65500.0,33.6647,33.8806,33.6485,33.8158,65500.0
2010-03-24 10:40:00,62.63,62.77,62.58,62.76,48000.0,33.805,33.8806,33.778,33.8752,48000.0
2010-03-24 10:45:00,62.79,62.84,62.7,62.83,58000.0,33.8914,33.9183,33.8428,33.913,58000.0
2010-03-24 10:50:00,62.84,62.95,62.76,62.76,99500.0,33.9183,33.9777,33.8752,33.8752,99500.0
2010-03-24 10:55:00,62.75,62.8,62.58,62.66,35500.0,33.8698,33.8968,33.778,33.8212,35500.0
2010-03-24 11:00:00,62.67,62.86,62.67,62.8,15500.0,33.8266,33.9291,33.8266,33.8968,15500.0
2010-03-24 11:05:00,62.82,62.86,62.72,62.78,29000.0,33.9076,33.9291,33.8536,33.886,29000.0
2010-03-24 11:10:00,62.76,62.8,62.68,62.7,17500.0,33.8752,33.8968,33.832,33.8428,17500.0
2010-03-24 11:15:00,62.66,62.79,62.53,62.72,33500.0,33.8212,33.8914,33.751,33.8536,33500.0
2010-03-24 11:20:00,62.79,62.86,62.69,62.86,33500.0,33.8914,33.9291,33.8374,33.9291,33500.0
2010-03-24 11:25:00,62.87,63.2,62.85,63.2,67000.0,33.9345,34.1127,33.9237,34.1127,67000.0
2010-03-24 11:30:00,63.18,63.27,63.15,63.19,136500.0,34.1019,34.1504,34.0857,34.1073,136500.0
2010-03-24 11:35:00,63.19,63.19,63.06,63.11,45000.0,34.1073,34.1073,34.0371,34.0641,45000.0
2010-03-24 11:40:00,63.11,63.15,63.06,63.06,28500.0,34.0641,34.0857,34.0371,34.0371,28500.0
2010-03-24 11:45:00,63.09,63.16,63.01,63.16,13000.0,34.0533,34.0911,34.0101,34.0911,13000.0
2010-03-24 11:50:00,63.16,63.32,63.16,63.32,28000.0,34.0911,34.1774,34.0911,34.1774,28000.0
2010-03-24 11:55:00,63.32,63.77,63.26,63.68,246500.0,34.1774,34.4203,34.145,34.3717,246500.0
2010-03-24 12:00:00,63.73,63.84,63.66,63.66,65500.0,34.3987,34.4581,34.361,34.361,65500.0
2010-03-24 12:05:00,63.66,63.71,63.6,63.62,48000.0,34.361,34.3879,34.3286,34.3394,48000.0
2010-03-24 12:10:00,63.63,63.68,63.58,63.58,37500.0,34.3448,34.3717,34.3178,34.3178,37500.0
2010-03-24 12:15:00,63.57,63.63,63.47,63.47,28500.0,34.3124,34.3448,34.2584,34.2584,28500.0
2010-03-24 12:20:00,63.45,63.64,63.42,63.61,24500.0,34.2476,34.3502,34.2314,34.334,24500.0
2010-03-24 12:25:00,63.63,63.76,63.59,63.76,48000.0,34.3448,34.4149,34.3232,34.4149,48000.0
2010-03-24 12:30:00,63.71,63.85,63.69,63.77,35500.0,34.3879,34.4635,34.3771,34.4203,35500.0
2010-03-24 12:35:00,63.76,63.84,63.75,63.82,21500.0,34.4149,34.4581,34.4095,34.4473,21500.0
2010-03-24 12:40:00,63.81,63.88,63.8,63.84,14000.0,34.4419,34.4797,34.4365,34.4581,14000.0
2010-03-24 12:45:00,63.83,64.0,63.83,63.97,41500.0,34.4527,34.5445,34.4527,34.5283,41500.0
2010-03-24 12:50:00,63.97,63.98,63.88,63.91,20000.0,34.5283,34.5337,34.4797,34.4959,20000.0
2010-03-24 12:55:00,63.9,63.9,63.8,63.88,12000.0,34.4905,34.4905,34.4365,34.4797,12000.0
2010-03-24 13:00:00,63.88,63.95,63.63,63.63,40000.0,34.4797,34.5175,34.3448,34.3448,40000.0
2010-03-24 13:05:00,63.69,63.74,63.56,63.7,55500.0,34.3771,34.4041,34.307,34.3825,55500.0
2010-03-24 13:10:00,63.74,63.94,63.69,63.87,62000.0,34.4041,34.5121,34.3771,34.4743,62000.0
2010-03-24 13:15:00,63.84,63.88,63.72,63.72,17000.0,34.4581,34.4797,34.3933,34.3933,17000.0
2010-03-24 13:20:00,63.74,64.0,63.74,63.93,28500.0,34.4041,34.5445,34.4041,34.5067,28500.0
2010-03-24 13:25:00,63.92,64.0,63.86,64.0,36000.0,34.5013,34.5445,34.4689,34.5445,36000.0
2010-03-24 13:30:00,63.98,64.0,63.87,63.93,40500.0,34.5337,34.5445,34.4743,34.5067,40500.0
2010-03-24 13:35:00,63.95,63.99,63.9,63.92,17500.0,34.5175,34.5391,34.4905,34.5013,17500.0
2010-03-24 13:40:00,63.9,63.9,63.77,63.85,30000.0,34.4905,34.4905,34.4203,34.4635,30000.0
2010-03-24 13:45:00,63.86,63.93,63.59,63.65,52500.0,34.4689,34.5067,34.3232,34.3556,52500.0
2010-03-24 13:50:00,63.65,63.75,63.61,63.7,18500.0,34.3556,34.4095,34.334,34.3825,18500.0
2010-03-24 13:55:00,63.73,63.91,63.7,63.91,25000.0,34.3987,34.4959,34.3825,34.4959,25000.0
2010-03-24 14:00:00,63.91,63.99,63.86,63.95,38000.0,34.4959,34.5391,34.4689,34.5175,38000.0
2010-03-24 14:05:00,63.96,64.0,63.85,63.85,72500.0,34.5229,34.5445,34.4635,34.4635,72500.0
2010-03-24 14:10:00,63.85,64.15,63.85,64.14,69500.0,34.4635,34.6254,34.4635,34.62,69500.0
2010-03-24 14:15:00,64.15,64.19,64.09,64.17,61000.0,34.6254,34.647,34.593,34.6362,61000.0
2010-03-24 14:20:00,64.2,64.38,64.13,64.37,87000.0,34.6524,34.7496,34.6146,34.7442,87000.0
2010-03-24 14:25:00,64.35,64.35,64.1,64.13,51500.0,34.7334,34.7334,34.5984,34.6146,51500.0
2010-03-24 14:30:00,64.15,64.25,64.12,64.12,16500.0,34.6254,34.6794,34.6092,34.6092,16500.0
2010-03-24 14:35:00,64.12,64.21,64.05,64.21,39500.0,34.6092,34.6578,34.5715,34.6578,39500.0
2010-03-24 14:40:00,64.19,64.2,64.12,64.14,13500.0,34.647,34.6524,34.6092,34.62,13500.0
2010-03-24 14:45:00,64.18,64.29,64.15,64.2,25500.0,34.6416,34.701,34.6254,34.6524,25500.0
2010-03-24 14:50:00,64.17,64.29,64.17,64.22,23000.0,34.6362,34.701,34.6362,34.6632,23000.0
2010-03-24 14:55:00,64.26,64.29,64.1,64.14,30500.0,34.6848,34.701,34.5984,34.62,30500.0
2010-03-24 15:00:00,64.11,64.26,64.11,64.14,55500.0,34.6038,34.6848,34.6038,34.62,55500.0
2010-03-24 15:05:00,64.17,64.27,64.16,64.19,23000.0,34.6362,34.6902,34.6308,34.647,23000.0
2010-03-24 15:10:00,64.19,64.23,64.01,64.01,37500.0,34.647,34.6686,34.5499,34.5499,37500.0
2010-03-24 15:15:00,64.01,64.12,63.97,64.12,64000.0,34.5499,34.6092,34.5283,34.6092,64000.0
2010-03-24 15:20:00,64.12,64.25,64.05,64.25,38500.0,34.6092,34.6794,34.5715,34.6794,38500.0
2010-03-24 15:25:00,64.22,64.22,64.08,64.14,24500.0,34.6632,34.6632,34.5876,34.62,24500.0
2010-03-24 15:30:00,64.15,64.2,64.03,64.1,45000.0,34.6254,34.6524,34.5607,34.5984,45000.0
2010-03-24 15:35:00,64.09,64.15,63.9,63.9,91500.0,34.593,34.6254,34.4905,34.4905,91500.0
2010-03-24 15:40:00,63.96,63.96,63.8,63.89,77000.0,34.5229,34.5229,34.4365,34.4851,77000.0
2010-03-24 15:45:00,63.87,63.94,63.76,63.9,92000.0,34.4743,34.5121,34.4149,34.4905,92000.0
2010-03-24 15:50:00,63.89,63.93,63.81,63.86,61000.0,34.4851,34.5067,34.4419,34.4689,61000.0
2010-03-24 15:55:00,63.9,63.91,63.8,63.8,119500.0,34.4905,34.4959,34.4365,34.4365,119500.0
2010-03-25 09:30:00,64.28,64.55,64.08,64.36,109000.0,34.6956,34.8413,34.5876,34.7388,109000.0
2010-03-25 09:35:00,64.36,64.39,64.14,64.37,37000.0,34.7388,34.755,34.62,34.7442,37000.0
2010-03-25 09:40:00,64.37,64.37,63.99,64.02,67000.0,34.7442,34.7442,34.5391,34.5553,67000.0
2010-03-25 09:45:00,64.02,64.18,64.02,64.02,36500.0,34.5553,34.6416,34.5553,34.5553,36500.0
2010-03-25 09:50:00,63.98,64.18,63.98,64.16,56000.0,34.5337,34.6416,34.5337,34.6308,56000.0
2010-03-25 09:55:00,64.07,64.18,64.07,64.1,21500.0,34.5823,34.6416,34.5823,34.5984,21500.0
2010-03-25 10:00:00,64.1,64.19,64.07,64.16,45500.0,34.5984,34.647,34.5823,34.6308,45500.0
2010-03-25 10:05:00,64.16,64.32,63.98,64.27,57500.0,34.6308,34.7172,34.5337,34.6902,57500.0
2010-03-25 10:10:00,64.29,64.32,64.2,64.27,13500.0,34.701,34.7172,34.6524,34.6902,13500.0
2010-03-25 10:15:00,64.23,64.67,64.23,64.62,93000.0,34.6686,34.9061,34.6686,34.8791,93000.0
2010-03-25 10:20:00,64.6,64.68,64.6,64.66,51500.0,34.8683,34.9115,34.8683,34.9007,51500.0
2010-03-25 10:25:00,64.69,64.79,64.68,64.69,50000.0,34.9169,34.9709,34.9115,34.9169,50000.0
2010-03-25 10:30:00,64.72,64.77,64.69,64.69,63500.0,34.9331,34.9601,34.9169,34.9169,63500.0
2010-03-25 10:35:00,64.68,64.74,64.68,64.68,68500.0,34.9115,34.9439,34.9115,34.9115,68500.0
2010-03-25 10:40:00,64.69,64.79,64.68,64.76,29000.0,34.9169,34.9709,34.9115,34.9547,29000.0
2010-03-25 10:45:00,64.78,64.79,64.75,64.79,16500.0,34.9655,34.9709,34.9493,34.9709,16500.0
2010-03-25 10:50:00,64.8,64.87,64.76,64.76,34500.0,34.9763,35.0141,34.9547,34.9547,34500.0
2010-03-25 10:55:00,64.74,64.8,64.65,64.65,12500.0,34.9439,34.9763,34.8953,34.8953,12500.0
2010-03-25 11:00:00,64.67,64.8,64.64,64.71,25000.0,34.9061,34.9763,34.8899,34.9277,25000.0
2010-03-25 11:05:00,64.77,64.77,64.7,64.77,7500.0,34.9601,34.9601,34.9223,34.9601,7500.0
2010-03-25 11:10:00,64.79,64.87,64.78,64.86,22000.0,34.9709,35.0141,34.9655,35.0087,22000.0
2010-03-25 11:15:00,64.86,64.87,64.79,64.82,12000.0,35.0087,35.0141,34.9709,34.9871,12000.0
2010-03-25 11:20:00,64.82,64.87,64.79,64.82,21500.0,34.9871,35.0141,34.9709,34.9871,21500.0
2010-03-25 11:25:00,64.81,64.94,64.8,64.94,25000.0,34.9817,35.0518,34.9763,35.0518,25000.0
2010-03-25 11:30:00,64.94,64.96,64.89,64.95,13500.0,35.0518,35.0626,35.0249,35.0572,13500.0
2010-03-25 11:35:00,64.9,64.9,64.75,64.76,26000.0,35.0302,35.0302,34.9493,34.9547,26000.0
2010-03-25 11:40:00,64.8,64.8,64.76,64.78,13000.0,34.9763,34.9763,34.9547,34.9655,13000.0
2010-03-25 11:45:00,64.81,64.85,64.76,64.76,15000.0,34.9817,35.0033,34.9547,34.9547,15000.0
2010-03-25 11:50:00,64.8,64.8,64.74,64.74,8500.0,34.9763,34.9763,34.9439,34.9439,8500.0
2010-03-25 11:55:00,64.74,64.87,64.67,64.87,24000.0,34.9439,35.0141,34.9061,35.0141,24000.0
2010-03-25 12:00:00,64.88,64.88,64.77,64.82,11000.0,35.0195,35.0195,34.9601,34.9871,11000.0
2010-03-25 12:05:00,64.82,64.88,64.79,64.79,13500.0,34.9871,35.0195,34.9709,34.9709,13500.0
2010-03-25 12:10:00,64.78,64.81,64.72,64.75,20500.0,34.9655,34.9817,34.9331,34.9493,20500.0
2010-03-25 12:15:00,64.74,64.8,64.74,64.75,4000.0,34.9439,34.9763,34.9439,34.9493,4000.0
2010-03-25 12:20:00,64.75,64.78,64.74,64.74,4500.0,34.9493,34.9655,34.9439,34.9439,4500.0
2010-03-25 12:25:00,64.76,64.78,64.74,64.74,17000.0,34.9547,34.9655,34.9439,34.9439,17000.0
2010-03-25 12:30:00,64.77,64.78,64.76,64.77,17000.0,34.9601,34.9655,34.9547,34.9601,17000.0
2010-03-25 12:35:00,64.77,64.8,64.76,64.78,18000.0,34.9601,34.9763,34.9547,34.9655,18000.0
2010-03-25 12:40:00,64.76,64.83,64.76,64.79,12000.0,34.9547,34.9925,34.9547,34.9709,12000.0
2010-03-25 12:45:00,64.8,64.87,64.8,64.8,11000.0,34.9763,35.0141,34.9763,34.9763,11000.0
2010-03-25 12:50:00,64.79,64.87,64.79,64.86,27500.0,34.9709,35.0141,34.9709,35.0087,27500.0
2010-03-25 12:55:00,64.85,64.87,64.79,64.84,33500.0,35.0033,35.0141,34.9709,34.9979,33500.0
2010-03-25 13:00:00,64.82,64.95,64.78,64.93,23000.0,34.9871,35.0572,34.9655,35.0464,23000.0
2010-03-25 13:05:00,64.92,65.0,64.91,65.0,35500.0,35.041,35.0842,35.0356,35.0842,35500.0
2010-03-25 13:10:00,64.92,64.99,64.92,64.97,23500.0,35.041,35.0788,35.041,35.068,23500.0
2010-03-25 13:15:00,64.97,64.97,64.9,64.9,18500.0,35.068,35.068,35.0302,35.0302,18500.0
2010-03-25 13:20:00,64.92,64.97,64.88,64.97,20500.0,35.041,35.068,35.0195,35.068,20500.0
2010-03-25 13:25:00,64.92,65.0,64.92,64.93,24500.0,35.041,35.0842,35.041,35.0464,24500.0
2010-03-25 13:30:00,64.93,64.96,64.82,64.89,19500.0,35.0464,35.0626,34.9871,35.0249,19500.0
2010-03-25 13:35:00,64.94,64.94,64.67,64.85,30000.0,35.0518,35.0518,34.9061,35.0033,30000.0
2010-03-25 13:40:00,64.8,64.85,64.71,64.8,19500.0,34.9763,35.0033,34.9277,34.9763,19500.0
2010-03-25 13:45:00,64.78,64.88,64.72,64.82,45000.0,34.9655,35.0195,34.9331,34.9871,45000.0
2010-03-25 13:50:00,64.81,64.87,64.7,64.74,21500.0,34.9817,35.0141,34.9223,34.9439,21500.0
2010-03-25 13:55:00,64.7,64.76,64.68,64.69,13500.0,34.9223,34.9547,34.9115,34.9169,13500.0
2010-03-25 14:00:00,64.7,64.77,64.62,64.75,19500.0,34.9223,34.9601,34.8791,34.9493,19500.0
2010-03-25 14:05:00,64.77,64.82,64.7,64.71,10500.0,34.9601,34.9871,34.9223,34.9277,10500.0
2010-03-25 14:10:00,64.74,64.82,64.7,64.76,27000.0,34.9439,34.9871,34.9223,34.9547,27000.0
2010-03-25 14:15:00,64.73,64.74,64.62,64.72,32500.0,34.9385,34.9439,34.8791,34.9331,32500.0
2010-03-25 14:20:00,64.77,64.77,64.39,64.51,51500.0,34.9601,34.9601,34.755,34.8197,51500.0
2010-03-25 14:25:00,64.52,64.56,64.38,64.38,29000.0,34.8251,34.8467,34.7496,34.7496,29000.0
2010-03-25 14:30:00,64.4,64.54,64.34,64.46,41500.0,34.7604,34.8359,34.728,34.7928,41500.0
2010-03-25 14:35:00,64.46,64.54,64.38,64.54,9000.0,34.7928,34.8359,34.7496,34.8359,9000.0
2010-03-25 14:40:00,64.56,64.58,64.46,64.57,33500.0,34.8467,34.8575,34.7928,34.8521,33500.0
2010-03-25 14:45:00,64.58,64.58,64.39,64.39,21000.0,34.8575,34.8575,34.755,34.755,21000.0
2010-03-25 14:50:00,64.36,64.6,64.33,64.59,61000.0,34.7388,34.8683,34.7226,34.8629,61000.0
2010-03-25 14:55:00,64.6,64.66,64.59,64.59,23500.0,34.8683,34.9007,34.8629,34.8629,23500.0
2010-03-25 15:00:00,64.64,64.72,64.6,64.68,67500.0,34.8899,34.9331,34.8683,34.9115,67500.0
2010-03-25 15:05:00,64.67,64.8,64.65,64.74,34500.0,34.9061,34.9763,34.8953,34.9439,34500.0
2010-03-25 15:10:00,64.75,64.8,64.73,64.8,18000.0,34.9493,34.9763,34.9385,34.9763,18000.0
2010-03-25 15:15:00,64.75,64.79,64.7,64.75,24000.0,34.9493,34.9709,34.9223,34.9493,24000.0
2010-03-25 15:20:00,64.76,64.8,64.73,64.74,21000.0,34.9547,34.9763,34.9385,34.9439,21000.0
2010-03-25 15:25:00,64.75,64.82,64.7,64.7,28500.0,34.9493,34.9871,34.9223,34.9223,28500.0
2010-03-25 15:30:00,64.68,64.72,64.56,64.6,55000.0,34.9115,34.9331,34.8467,34.8683,55000.0
2010-03-25 15:35:00,64.61,64.63,64.39,64.44,39500.0,34.8737,34.8845,34.755,34.782,39500.0
2010-03-25 15:40:00,64.43,64.43,64.22,64.27,55500.0,34.7766,34.7766,34.6632,34.6902,55500.0
2010-03-25 15:45:00,64.28,64.28,64.04,64.04,63500.0,34.6956,34.6956,34.5661,34.5661,63500.0
2010-03-25 15:50:00,64.04,64.1,63.82,63.95,120500.0,34.5661,34.5984,34.4473,34.5175,120500.0
2010-03-25 15:55:00,63.99,64.01,63.82,63.96,165500.0,34.5391,34.5499,34.4473,34.5229,165500.0
2010-03-26 09:30:00,64.2,64.38,63.97,64.29,68500.0,34.6524,34.7496,34.5283,34.701,68500.0
2010-03-26 09:35:00,64.29,64.87,64.24,64.79,74500.0,34.701,35.0141,34.674,34.9709,74500.0
2010-03-26 09:40:00,64.78,64.84,64.46,64.58,37500.0,34.9655,34.9979,34.7928,34.8575,37500.0
2010-03-26 09:45:00,64.64,64.78,64.53,64.75,35000.0,34.8899,34.9655,34.8305,34.9493,35000.0
2010-03-26 09:50:00,64.73,64.85,64.63,64.79,44500.0,34.9385,35.0033,34.8845,34.9709,44500.0
2010-03-26 09:55:00,64.71,64.85,64.69,64.82,38000.0,34.9277,35.0033,34.9169,34.9871,38000.0
2010-03-26 10:00:00,64.84,64.97,64.8,64.9,39500.0,34.9979,35.068,34.9763,35.0302,39500.0
2010-03-26 10:05:00,64.87,64.9,64.77,64.79,30500.0,35.0141,35.0302,34.9601,34.9709,30500.0
2010-03-26 10:10:00,64.78,64.79,64.61,64.61,54000.0,34.9655,34.9709,34.8737,34.8737,54000.0
2010-03-26 10:15:00,64.61,64.74,64.51,64.67,13000.0,34.8737,34.9439,34.8197,34.9061,13000.0
2010-03-26 10:20:00,64.67,64.71,64.46,64.46,17000.0,34.9061,34.9277,34.7928,34.7928,17000.0
2010-03-26 10:25:00,64.48,64.71,64.48,64.71,54500.0,34.8036,34.9277,34.8036,34.9277,54500.0
2010-03-26 10:30:00,64.69,64.72,64.54,64.64,59500.0,34.9169,34.9331,34.8359,34.8899,59500.0
2010-03-26 10:35:00,64.64,64.64,64.59,64.59,4500.0,34.8899,34.8899,34.8629,34.8629,4500.0
2010-03-26 10:40:00,64.56,64.56,64.34,64.4,43500.0,34.8467,34.8467,34.728,34.7604,43500.0
2010-03-26 10:45:00,64.37,64.4,64.29,64.3,37500.0,34.7442,34.7604,34.701,34.7064,37500.0
2010-03-26 10:50:00,64.28,64.36,64.17,64.17,29500.0,34.6956,34.7388,34.6362,34.6362,29500.0
2010-03-26 10:55:00,64.19,64.19,64.11,64.12,15500.0,34.647,34.647,34.6038,34.6092,15500.0
2010-03-26 11:00:00,64.11,64.24,64.1,64.1,17000.0,34.6038,34.674,34.5984,34.5984,17000.0
2010-03-26 11:05:00,64.07,64.21,64.03,64.21,43000.0,34.5823,34.6578,34.5607,34.6578,43000.0
2010-03-26 11:10:00,64.21,64.21,64.03,64.05,24500.0,34.6578,34.6578,34.5607,34.5715,24500.0
2010-03-26 11:15:00,64.05,64.09,64.0,64.0,52500.0,34.5715,34.593,34.5445,34.5445,52500.0
2010-03-26 11:20:00,63.99,64.08,63.99,64.06,17500.0,34.5391,34.5876,34.5391,34.5769,17500.0
2010-03-26 11:25:00,64.07,64.07,64.0,64.07,14500.0,34.5823,34.5823,34.5445,34.5823,14500.0
2010-03-26 11:30:00,64.07,64.13,64.06,64.09,23000.0,34.5823,34.6146,34.5769,34.593,23000.0
2010-03-26 11:35:00,64.09,64.13,64.04,64.13,13000.0,34.593,34.6146,34.5661,34.6146,13000.0
2010-03-26 11:40:00,64.08,64.11,64.08,64.09,10000.0,34.5876,34.6038,34.5876,34.593,10000.0
2010-03-26 11:45:00,64.06,64.07,64.0,64.03,26000.0,34.5769,34.5823,34.5445,34.5607,26000.0
2010-03-26 11:50:00,64.03,64.04,63.82,63.82,59000.0,34.5607,34.5661,34.4473,34.4473,59000.0
2010-03-26 11:55:00,63.82,63.97,63.82,63.96,17500.0,34.4473,34.5283,34.4473,34.5229,17500.0
2010-03-26 12:00:00,63.96,63.99,63.93,63.99,20500.0,34.5229,34.5391,34.5067,34.5391,20500.0
2010-03-26 12:05:00,63.96,63.98,63.92,63.93,17500.0,34.5229,34.5337,34.5013,34.5067,17500.0
2010-03-26 12:10:00,63.97,63.97,63.84,63.87,16500.0,34.5283,34.5283,34.4581,34.4743,16500.0
2010-03-26 12:15:00,63.89,63.96,63.87,63.95,29000.0,34.4851,34.5229,34.4743,34.5175,29000.0
2010-03-26 12:20:00,63.97,63.97,63.84,63.87,37500.0,34.5283,34.5283,34.4581,34.4743,37500.0
2010-03-26 12:25:00,63.89,63.89,63.54,63.6,54000.0,34.4851,34.4851,34.2962,34.3286,54000.0
2010-03-26 12:30:00,63.64,63.64,63.54,63.54,39500.0,34.3502,34.3502,34.2962,34.2962,39500.0
2010-03-26 12:35:00,63.59,63.64,63.5,63.51,17000.0,34.3232,34.3502,34.2746,34.28,17000.0
2010-03-26 12:40:00,63.54,63.58,63.54,63.55,5500.0,34.2962,34.3178,34.2962,34.3016,5500.0
2010-03-26 12:45:00,63.52,63.53,63.46,63.46,14500.0,34.2854,34.2908,34.253,34.253,14500.0
2010-03-26 12:50:00,63.47,63.55,63.3,63.35,540500.0,34.2584,34.3016,34.1666,34.1936,540500.0
2010-03-26 12:55:00,63.35,63.4,63.28,63.4,16000.0,34.1936,34.2206,34.1558,34.2206,16000.0
2010-03-26 13:00:00,63.4,63.41,63.33,63.33,27000.0,34.2206,34.226,34.1828,34.1828,27000.0
2010-03-26 13:05:00,63.31,63.31,63.08,63.14,52000.0,34.172,34.172,34.0479,34.0803,52000.0
2010-03-26 13:10:00,63.18,63.24,63.15,63.18,32000.0,34.1019,34.1343,34.0857,34.1019,32000.0
2010-03-26 13:15:00,63.2,63.34,63.2,63.32,31000.0,34.1127,34.1882,34.1127,34.1774,31000.0
2010-03-26 13:20:00,63.3,63.44,63.3,63.39,16000.0,34.1666,34.2422,34.1666,34.2152,16000.0
2010-03-26 13:25:00,63.39,63.44,63.38,63.44,6500.0,34.2152,34.2422,34.2098,34.2422,6500.0
2010-03-26 13:30:00,63.39,63.43,63.32,63.36,43000.0,34.2152,34.2368,34.1774,34.199,43000.0
2010-03-26 13:35:00,63.35,63.42,63.21,63.22,53500.0,34.1936,34.2314,34.1181,34.1235,53500.0
2010-03-26 13:40:00,63.22,63.27,63.14,63.17,21000.0,34.1235,34.1504,34.0803,34.0965,21000.0
2010-03-26 13:45:00,63.09,63.14,63.0,63.08,66000.0,34.0533,34.0803,34.0047,34.0479,66000.0
2010-03-26 13:50:00,63.08,63.24,63.08,63.2,34500.0,34.0479,34.1343,34.0479,34.1127,34500.0
2010-03-26 13:55:00,63.19,63.2,63.09,63.12,40000.0,34.1073,34.1127,34.0533,34.0695,40000.0
2010-03-26 14:00:00,63.1,63.1,62.88,62.99,36500.0,34.0587,34.0587,33.9399,33.9993,36500.0
2010-03-26 14:05:00,62.97,63.01,62.93,63.01,19000.0,33.9885,34.0101,33.9669,34.0101,19000.0
2010-03-26 14:10:00,63.0,63.14,63.0,63.08,25500.0,34.0047,34.0803,34.0047,34.0479,25500.0
2010-03-26 14:15:00,63.08,63.5,63.07,63.47,38000.0,34.0479,34.2746,34.0425,34.2584,38000.0
2010-03-26 14:20:00,63.47,63.47,63.35,63.45,7000.0,34.2584,34.2584,34.1936,34.2476,7000.0
2010-03-26 14:25:00,63.43,63.47,63.33,63.44,9000.0,34.2368,34.2584,34.1828,34.2422,9000.0
2010-03-26 14:30:00,63.43,63.46,63.36,63.42,8000.0,34.2368,34.253,34.199,34.2314,8000.0
2010-03-26 14:35:00,63.44,63.6,63.42,63.56,13500.0,34.2422,34.3286,34.2314,34.307,13500.0
2010-03-26 14:40:00,63.6,63.79,63.47,63.5,69000.0,34.3286,34.4311,34.2584,34.2746,69000.0
2010-03-26 14:45:00,63.41,63.45,63.31,63.44,17500.0,34.226,34.2476,34.172,34.2422,17500.0
2010-03-26 14:50:00,63.4,63.55,63.27,63.27,24500.0,34.2206,34.3016,34.1504,34.1504,24500.0
2010-03-26 14:55:00,63.32,63.37,63.17,63.22,60000.0,34.1774,34.2044,34.0965,34.1235,60000.0
2010-03-26 15:00:00,63.15,63.46,63.15,63.34,33500.0,34.0857,34.253,34.0857,34.1882,33500.0
2010-03-26 15:05:00,63.39,63.39,63.23,63.32,37500.0,34.2152,34.2152,34.1289,34.1774,37500.0
2010-03-26 15:10:00,63.27,63.32,63.21,63.25,8500.0,34.1504,34.1774,34.1181,34.1396,8500.0
2010-03-26 15:15:00,63.34,63.34,63.23,63.25,7000.0,34.1882,34.1882,34.1289,34.1396,7000.0
2010-03-26 15:20:00,63.25,63.3,63.13,63.13,32500.0,34.1396,34.1666,34.0749,34.0749,32500.0
2010-03-26 15:25:00,63.16,63.27,63.13,63.23,33000.0,34.0911,34.1504,34.0749,34.1289,33000.0
2010-03-26 15:30:00,63.21,63.25,63.12,63.16,43500.0,34.1181,34.1396,34.0695,34.0911,43500.0
2010-03-26 15:35:00,63.14,63.18,63.0,63.01,57000.0,34.0803,34.1019,34.0047,34.0101,57000.0
2010-03-26 15:40:00,63.02,63.16,62.96,63.08,98500.0,34.0155,34.0911,33.9831,34.0479,98500.0
2010-03-26 15:45:00,63.07,63.08,62.91,63.07,70500.0,34.0425,34.0479,33.9561,34.0425,70500.0
2010-03-26 15:50:00,63.08,63.33,63.06,63.24,94000.0,34.0479,34.1828,34.0371,34.1343,94000.0
2010-03-26 15:55:00,63.25,63.26,63.03,63.06,272000.0,34.1396,34.145,34.0209,34.0371,272000.0
2010-03-29 09:30:00,63.21,63.74,63.16,63.39,50500.0,34.1181,34.4041,34.0911,34.2152,50500.0
2010-03-29 09:35:00,63.34,63.42,63.16,63.16,91500.0,34.1882,34.2314,34.0911,34.0911,91500.0
2010-03-29 09:40:00,63.23,63.23,62.89,63.12,52500.0,34.1289,34.1289,33.9453,34.0695,52500.0
2010-03-29 09:45:00,63.12,63.12,62.8,62.87,50000.0,34.0695,34.0695,33.8968,33.9345,50000.0
2010-03-29 09:50:00,62.87,63.0,62.8,62.9,45000.0,33.9345,34.0047,33.8968,33.9507,45000.0
2010-03-29 09:55:00,62.99,62.99,62.9,62.9,22000.0,33.9993,33.9993,33.9507,33.9507,22000.0
2010-03-29 10:00:00,62.88,63.13,62.88,63.13,50000.0,33.9399,34.0749,33.9399,34.0749,50000.0
2010-03-29 10:05:00,63.13,63.13,62.94,62.94,57500.0,34.0749,34.0749,33.9723,33.9723,57500.0
2010-03-29 10:10:00,63.01,63.05,62.85,62.95,41500.0,34.0101,34.0317,33.9237,33.9777,41500.0
2010-03-29 10:15:00,62.97,63.2,62.93,63.1,58500.0,33.9885,34.1127,33.9669,34.0587,58500.0
2010-03-29 10:20:00,63.1,63.18,63.07,63.1,24000.0,34.0587,34.1019,34.0425,34.0587,24000.0
2010-03-29 10:25:00,63.1,63.25,63.1,63.16,35500.0,34.0587,34.1396,34.0587,34.0911,35500.0
2010-03-29 10:30:00,63.13,63.17,63.0,63.09,22500.0,34.0749,34.0965,34.0047,34.0533,22500.0
2010-03-29 10:35:00,63.09,63.2,63.09,63.18,30000.0,34.0533,34.1127,34.0533,34.1019,30000.0
2010-03-29 10:40:00,63.18,63.36,63.12,63.36,81500.0,34.1019,34.199,34.0695,34.199,81500.0
2010-03-29 10:45:00,63.36,63.38,63.25,63.25,20500.0,34.199,34.2098,34.1396,34.1396,20500.0
2010-03-29 10:50:00,63.29,63.36,63.2,63.29,28000.0,34.1612,34.199,34.1127,34.1612,28000.0
2010-03-29 10:55:00,63.3,63.33,63.19,63.22,33000.0,34.1666,34.1828,34.1073,34.1235,33000.0
2010-03-29 11:00:00,63.22,63.26,63.12,63.2,34500.0,34.1235,34.145,34.0695,34.1127,34500.0
2010-03-29 11:05:00,63.2,63.24,63.19,63.24,23500.0,34.1127,34.1343,34.1073,34.1343,23500.0
2010-03-29 11:10:00,63.27,63.38,63.21,63.38,43000.0,34.1504,34.2098,34.1181,34.2098,43000.0
2010-03-29 11:15:00,63.38,63.6,63.38,63.54,52000.0,34.2098,34.3286,34.2098,34.2962,52000.0
2010-03-29 11:20:00,63.47,63.52,63.38,63.45,13500.0,34.2584,34.2854,34.2098,34.2476,13500.0
2010-03-29 11:25:00,63.5,63.5,63.37,63.41,16000.0,34.2746,34.2746,34.2044,34.226,16000.0
2010-03-29 11:30:00,63.37,63.45,63.37,63.44,11000.0,34.2044,34.2476,34.2044,34.2422,11000.0
2010-03-29 11:35:00,63.43,63.43,63.32,63.36,18500.0,34.2368,34.2368,34.1774,34.199,18500.0
2010-03-29 11:40:00,63.32,63.41,63.32,63.41,13000.0,34.1774,34.226,34.1774,34.226,13000.0
2010-03-29 11:45:00,63.44,63.46,63.34,63.34,16500.0,34.2422,34.253,34.1882,34.1882,16500.0
2010-03-29 11:50:00,63.36,63.37,63.32,63.32,7000.0,34.199,34.2044,34.1774,34.1774,7000.0
2010-03-29 11:55:00,63.35,63.35,63.34,63.35,2500.0,34.1936,34.1936,34.1882,34.1936,2500.0
2010-03-29 12:00:00,63.36,63.37,63.26,63.26,14500.0,34.199,34.2044,34.145,34.145,14500.0
2010-03-29 12:05:00,63.31,63.34,63.28,63.32,12000.0,34.172,34.1882,34.1558,34.1774,12000.0
2010-03-29 12:10:00,63.28,63.35,63.27,63.27,13000.0,34.1558,34.1936,34.1504,34.1504,13000.0
2010-03-29 12:15:00,63.3,63.3,63.25,63.28,17000.0,34.1666,34.1666,34.1396,34.1558,17000.0
2010-03-29 12:20:00,63.24,63.25,63.16,63.2,19500.0,34.1343,34.1396,34.0911,34.1127,19500.0
2010-03-29 12:25:00,63.2,63.25,63.16,63.25,5000.0,34.1127,34.1396,34.0911,34.1396,5000.0
2010-03-29 12:30:00,63.21,63.28,63.21,63.21,4500.0,34.1181,34.1558,34.1181,34.1181,4500.0
2010-03-29 12:35:00,63.21,63.22,63.19,63.22,4500.0,34.1181,34.1235,34.1073,34.1235,4500.0
2010-03-29 12:40:00,63.21,63.22,63.1,63.14,19000.0,34.1181,34.1235,34.0587,34.0803,19000.0
2010-03-29 12:45:00,63.13,63.2,63.08,63.2,28000.0,34.0749,34.1127,34.0479,34.1127,28000.0
2010-03-29 12:50:00,63.22,63.27,63.12,63.22,14000.0,34.1235,34.1504,34.0695,34.1235,14000.0
2010-03-29 12:55:00,63.21,63.21,63.1,63.1,18000.0,34.1181,34.1181,34.0587,34.0587,18000.0
2010-03-29 13:00:00,63.17,63.2,63.14,63.18,19000.0,34.0965,34.1127,34.0803,34.1019,19000.0
2010-03-29 13:05:00,63.19,63.24,63.18,63.24,18000.0,34.1073,34.1343,34.1019,34.1343,18000.0
2010-03-29 13:10:00,63.26,63.27,63.15,63.2,20000.0,34.145,34.1504,34.0857,34.1127,20000.0
2010-03-29 13:15:00,63.17,63.28,63.12,63.28,17500.0,34.0965,34.1558,34.0695,34.1558,17500.0
2010-03-29 13:20:00,63.28,63.3,63.21,63.26,11500.0,34.1558,34.1666,34.1181,34.145,11500.0
2010-03-29 13:25:00,63.28,63.28,63.24,63.25,10500.0,34.1558,34.1558,34.1343,34.1396,10500.0
2010-03-29 13:30:00,63.27,63.31,63.24,63.3,13000.0,34.1504,34.172,34.1343,34.1666,13000.0
2010-03-29 13:35:00,63.27,63.32,63.19,63.2,26500.0,34.1504,34.1774,34.1073,34.1127,26500.0
2010-03-29 13:40:00,63.21,63.21,63.11,63.13,21000.0,34.1181,34.1181,34.0641,34.0749,21000.0
2010-03-29 13:45:00,63.13,63.2,63.13,63.17,15500.0,34.0749,34.1127,34.0749,34.0965,15500.0
2010-03-29 13:50:00,63.18,63.23,63.12,63.18,46000.0,34.1019,34.1289,34.0695,34.1019,46000.0
2010-03-29 13:55:00,63.18,63.25,63.16,63.18,8500.0,34.1019,34.1396,34.0911,34.1019,8500.0
2010-03-29 14:00:00,63.14,63.21,63.13,63.17,28500.0,34.0803,34.1181,34.0749,34.0965,28500.0
2010-03-29 14:05:00,63.16,63.22,63.13,63.16,23000.0,34.0911,34.1235,34.0749,34.0911,23000.0
2010-03-29 14:10:00,63.15,63.21,63.14,63.18,37500.0,34.0857,34.1181,34.0803,34.1019,37500.0
2010-03-29 14:15:00,63.17,63.2,63.1,63.17,13500.0,34.0965,34.1127,34.0587,34.0965,13500.0
2010-03-29 14:20:00,63.13,63.19,63.07,63.14,23000.0,34.0749,34.1073,34.0425,34.0803,23000.0
2010-03-29 14:25:00,63.17,63.17,63.05,63.1,15500.0,34.0965,34.0965,34.0317,34.0587,15500.0
2010-03-29 14:30:00,63.1,63.16,63.1,63.15,5500.0,34.0587,34.0911,34.0587,34.0857,5500.0
2010-03-29 14:35:00,63.16,63.22,63.14,63.2,14000.0,34.0911,34.1235,34.0803,34.1127,14000.0
2010-03-29 14:40:00,63.17,63.25,63.17,63.25,11000.0,34.0965,34.1396,34.0965,34.1396,11000.0
2010-03-29 14:45:00,63.22,63.3,63.13,63.26,37500.0,34.1235,34.1666,34.0749,34.145,37500.0
2010-03-29 14:50:00,63.26,63.28,63.17,63.24,47000.0,34.145,34.1558,34.0965,34.1343,47000.0
2010-03-29 14:55:00,63.23,63.24,63.15,63.24,38000.0,34.1289,34.1343,34.0857,34.1343,38000.0
2010-03-29 15:00:00,63.24,63.31,63.2,63.27,40500.0,34.1343,34.172,34.1127,34.1504,40500.0
2010-03-29 15:05:00,63.27,63.34,63.23,63.33,20000.0,34.1504,34.1882,34.1289,34.1828,20000.0
2010-03-29 15:10:00,63.34,63.34,63.28,63.3,23500.0,34.1882,34.1882,34.1558,34.1666,23500.0
2010-03-29 15:15:00,63.27,63.31,63.23,63.26,35500.0,34.1504,34.172,34.1289,34.145,35500.0
2010-03-29 15:20:00,63.25,63.27,63.18,63.21,60500.0,34.1396,34.1504,34.1019,34.1181,60500.0
2010-03-29 15:25:00,63.23,63.23,63.08,63.1,75500.0,34.1289,34.1289,34.0479,34.0587,75500.0
2010-03-29 15:30:00,63.07,63.2,63.07,63.18,65500.0,34.0425,34.1127,34.0425,34.1019,65500.0
2010-03-29 15:35:00,63.19,63.2,63.16,63.18,26500.0,34.1073,34.1127,34.0911,34.1019,26500.0
2010-03-29 15:40:00,63.19,63.2,63.16,63.2,73500.0,34.1073,34.1127,34.0911,34.1127,73500.0
2010-03-29 15:45:00,63.18,63.21,63.11,63.18,68500.0,34.1019,34.1181,34.0641,34.1019,68500.0
2010-03-29 15:50:00,63.2,63.23,63.15,63.16,63500.0,34.1127,34.1289,34.0857,34.0911,63500.0
2010-03-29 15:55:00,63.19,63.19,63.1,63.15,129500.0,34.1073,34.1073,34.0587,34.0857,129500.0
2010-03-30 09:30:00,63.24,63.24,63.02,63.02,62500.0,34.1343,34.1343,34.0155,34.0155,62500.0
2010-03-30 09:35:00,63.21,63.21,62.87,62.91,111000.0,34.1181,34.1181,33.9345,33.9561,111000.0
2010-03-30 09:40:00,62.91,63.0,62.9,62.95,16500.0,33.9561,34.0047,33.9507,33.9777,16500.0
2010-03-30 09:45:00,62.98,63.0,62.9,62.97,14500.0,33.9939,34.0047,33.9507,33.9885,14500.0
2010-03-30 09:50:00,63.0,63.22,62.97,63.15,24500.0,34.0047,34.1235,33.9885,34.0857,24500.0
2010-03-30 09:55:00,63.1,63.2,63.09,63.15,23500.0,34.0587,34.1127,34.0533,34.0857,23500.0
2010-03-30 10:00:00,63.18,63.18,63.15,63.15,5000.0,34.1019,34.1019,34.0857,34.0857,5000.0
2010-03-30 10:05:00,63.14,63.14,63.05,63.08,9000.0,34.0803,34.0803,34.0317,34.0479,9000.0
2010-03-30 10:10:00,63.16,63.17,63.12,63.13,11000.0,34.0911,34.0965,34.0695,34.0749,11000.0
2010-03-30 10:15:00,63.13,63.17,63.1,63.17,9500.0,34.0749,34.0965,34.0587,34.0965,9500.0
2010-03-30 10:20:00,63.17,63.17,63.05,63.05,16000.0,34.0965,34.0965,34.0317,34.0317,16000.0
2010-03-30 10:25:00,63.11,63.17,63.06,63.07,13500.0,34.0641,34.0965,34.0371,34.0425,13500.0
2010-03-30 10:30:00,63.12,63.18,63.05,63.16,7500.0,34.0695,34.1019,34.0317,34.0911,7500.0
2010-03-30 10:35:00,63.14,63.18,63.11,63.18,9500.0,34.0803,34.1019,34.0641,34.1019,9500.0
2010-03-30 10:40:00,63.14,63.17,63.13,63.14,5500.0,34.0803,34.0965,34.0749,34.0803,5500.0
2010-03-30 10:45:00,63.16,63.17,63.02,63.1,7000.0,34.0911,34.0965,34.0155,34.0587,7000.0
2010-03-30 10:50:00,63.1,63.1,63.02,63.02,26000.0,34.0587,34.0587,34.0155,34.0155,26000.0
2010-03-30 10:55:00,63.02,63.03,62.93,62.99,29500.0,34.0155,34.0209,33.9669,33.9993,29500.0
2010-03-30 11:00:00,63.03,63.03,62.94,63.02,15500.0,34.0209,34.0209,33.9723,34.0155,15500.0
2010-03-30 11:05:00,63.0,63.01,62.92,63.0,16000.0,34.0047,34.0101,33.9615,34.0047,16000.0
2010-03-30 11:10:00,63.02,63.02,62.9,62.98,32500.0,34.0155,34.0155,33.9507,33.9939,32500.0
2010-03-30 11:15:00,62.99,63.02,62.96,63.02,35000.0,33.9993,34.0155,33.9831,34.0155,35000.0
2010-03-30 11:20:00,62.98,63.02,62.95,63.0,26000.0,33.9939,34.0155,33.9777,34.0047,26000.0
2010-03-30 11:25:00,63.0,63.01,62.96,62.98,18000.0,34.0047,34.0101,33.9831,33.9939,18000.0
2010-03-30 11:30:00,63.0,63.03,62.78,62.81,62500.0,34.0047,34.0209,33.886,33.9022,62500.0
2010-03-30 11:35:00,62.82,62.83,62.7,62.76,24000.0,33.9076,33.913,33.8428,33.8752,24000.0
2010-03-30 11:40:00,62.76,62.89,62.74,62.87,40500.0,33.8752,33.9453,33.8644,33.9345,40500.0
2010-03-30 11:45:00,62.87,62.88,62.76,62.83,14500.0,33.9345,33.9399,33.8752,33.913,14500.0
2010-03-30 11:50:00,62.83,62.87,62.79,62.87,12000.0,33.913,33.9345,33.8914,33.9345,12000.0
2010-03-30 11:55:00,62.79,62.87,62.77,62.79,15000.0,33.8914,33.9345,33.8806,33.8914,15000.0
2010-03-30 12:00:00,62.75,62.82,62.7,62.82,9000.0,33.8698,33.9076,33.8428,33.9076,9000.0
2010-03-30 12:05:00,62.82,62.89,62.81,62.87,14000.0,33.9076,33.9453,33.9022,33.9345,14000.0
2010-03-30 12:10:00,62.85,62.89,62.84,62.89,12500.0,33.9237,33.9453,33.9183,33.9453,12500.0
2010-03-30 12:15:00,62.9,62.9,62.8,62.82,19000.0,33.9507,33.9507,33.8968,33.9076,19000.0
2010-03-30 12:20:00,62.83,62.87,62.83,62.84,12500.0,33.913,33.9345,33.913,33.9183,12500.0
2010-03-30 12:25:00,62.87,62.9,62.83,62.88,12500.0,33.9345,33.9507,33.913,33.9399,12500.0
2010-03-30 12:30:00,62.9,62.96,62.88,62.96,3500.0,33.9507,33.9831,33.9399,33.9831,3500.0
2010-03-30 12:35:00,62.95,62.97,62.94,62.97,5000.0,33.9777,33.9885,33.9723,33.9885,5000.0
2010-03-30 12:40:00,62.89,62.99,62.89,62.99,3000.0,33.9453,33.9993,33.9453,33.9993,3000.0
2010-03-30 12:45:00,62.99,62.99,62.93,62.94,3000.0,33.9993,33.9993,33.9669,33.9723,3000.0
2010-03-30 12:50:00,62.91,62.94,62.9,62.94,11500.0,33.9561,33.9723,33.9507,33.9723,11500.0
2010-03-30 12:55:00,62.93,62.98,62.87,62.98,14500.0,33.9669,33.9939,33.9345,33.9939,14500.0
2010-03-30 13:00:00,62.94,62.96,62.88,62.89,26500.0,33.9723,33.9831,33.9399,33.9453,26500.0
2010-03-30 13:05:00,62.92,62.97,62.92,62.92,13500.0,33.9615,33.9885,33.9615,33.9615,13500.0
2010-03-30 13:10:00,62.92,63.0,62.92,63.0,9000.0,33.9615,34.0047,33.9615,34.0047,9000.0
2010-03-30 13:15:00,62.93,63.0,62.91,62.95,5500.0,33.9669,34.0047,33.9561,33.9777,5500.0
2010-03-30 13:20:00,62.89,62.94,62.89,62.94,6500.0,33.9453,33.9723,33.9453,33.9723,6500.0
2010-03-30 13:25:00,62.91,62.96,62.9,62.92,11000.0,33.9561,33.9831,33.9507,33.9615,11000.0
2010-03-30 13:30:00,62.92,62.97,62.9,62.94,5000.0,33.9615,33.9885,33.9507,33.9723,5000.0
2010-03-30 13:35:00,62.97,62.98,62.95,62.95,6500.0,33.9885,33.9939,33.9777,33.9777,6500.0
2010-03-30 13:40:00,62.96,62.96,62.93,62.93,3500.0,33.9831,33.9831,33.9669,33.9669,3500.0
2010-03-30 13:45:00,62.9,63.0,62.89,62.98,20500.0,33.9507,34.0047,33.9453,33.9939,20500.0
2010-03-30 13:50:00,62.97,62.98,62.96,62.98,7000.0,33.9885,33.9939,33.9831,33.9939,7000.0
2010-03-30 13:55:00,62.99,63.0,62.97,63.0,32500.0,33.9993,34.0047,33.9885,34.0047,32500.0
2010-03-30 14:00:00,63.0,63.0,62.98,63.0,17000.0,34.0047,34.0047,33.9939,34.0047,17000.0
2010-03-30 14:05:00,63.0,63.0,62.94,62.98,17500.0,34.0047,34.0047,33.9723,33.9939,17500.0
2010-03-30 14:10:00,63.0,63.03,62.99,62.99,42500.0,34.0047,34.0209,33.9993,33.9993,42500.0
2010-03-30 14:15:00,62.98,63.0,62.95,62.95,10000.0,33.9939,34.0047,33.9777,33.9777,10000.0
2010-03-30 14:20:00,62.97,63.0,62.97,62.99,3500.0,33.9885,34.0047,33.9885,33.9993,3500.0
2010-03-30 14:25:00,62.95,63.0,62.95,62.98,11000.0,33.9777,34.0047,33.9777,33.9939,11000.0
2010-03-30 14:30:00,62.99,63.05,62.99,63.03,26000.0,33.9993,34.0317,33.9993,34.0209,26000.0
2010-03-30 14:35:00,63.03,63.1,63.02,63.08,32000.0,34.0209,34.0587,34.0155,34.0479,32000.0
2010-03-30 14:40:00,63.09,63.15,63.05,63.05,146500.0,34.0533,34.0857,34.0317,34.0317,146500.0
2010-03-30 14:45:00,63.1,63.15,63.1,63.13,24500.0,34.0587,34.0857,34.0587,34.0749,24500.0
2010-03-30 14:50:00,63.13,63.2,63.13,63.2,28500.0,34.0749,34.1127,34.0749,34.1127,28500.0
2010-03-30 14:55:00,63.2,63.2,63.12,63.13,36000.0,34.1127,34.1127,34.0695,34.0749,36000.0
2010-03-30 15:00:00,63.15,63.19,63.11,63.14,40000.0,34.0857,34.1073,34.0641,34.0803,40000.0
2010-03-30 15:05:00,63.14,63.19,63.14,63.15,35500.0,34.0803,34.1073,34.0803,34.0857,35500.0
2010-03-30 15:10:00,63.14,63.16,63.13,63.14,9000.0,34.0803,34.0911,34.0749,34.0803,9000.0
2010-03-30 15:15:00,63.16,63.18,63.14,63.16,12000.0,34.0911,34.1019,34.0803,34.0911,12000.0
2010-03-30 15:20:00,63.15,63.18,63.09,63.16,21000.0,34.0857,34.1019,34.0533,34.0911,21000.0
2010-03-30 15:25:00,63.17,63.2,63.11,63.19,50500.0,34.0965,34.1127,34.0641,34.1073,50500.0
2010-03-30 15:30:00,63.18,63.4,63.18,63.4,106500.0,34.1019,34.2206,34.1019,34.2206,106500.0
2010-03-30 15:35:00,63.4,63.41,63.34,63.37,68500.0,34.2206,34.226,34.1882,34.2044,68500.0
2010-03-30 15:40:00,63.37,63.48,63.24,63.3,73000.0,34.2044,34.2638,34.1343,34.1666,73000.0
2010-03-30 15:45:00,63.26,63.35,63.21,63.34,25000.0,34.145,34.1936,34.1181,34.1882,25000.0
2010-03-30 15:50:00,63.3,63.34,63.25,63.28,38000.0,34.1666,34.1882,34.1396,34.1558,38000.0
2010-03-30 15:55:00,63.31,63.34,63.23,63.23,127000.0,34.172,34.1882,34.1289,34.1289,127000.0
2010-03-31 09:30:00,62.8,63.03,62.7,62.94,66000.0,33.8968,34.0209,33.8428,33.9723,66000.0
2010-03-31 09:35:00,62.94,62.94,62.67,62.74,52000.0,33.9723,33.9723,33.8266,33.8644,52000.0
2010-03-31 09:40:00,62.76,62.89,62.68,62.81,95000.0,33.8752,33.9453,33.832,33.9022,95000.0
2010-03-31 09:45:00,62.74,62.85,62.74,62.8,54500.0,33.8644,33.9237,33.8644,33.8968,54500.0
2010-03-31 09:50:00,62.73,62.86,62.71,62.84,76000.0,33.859,33.9291,33.8482,33.9183,76000.0
2010-03-31 09:55:00,62.8,62.84,62.74,62.8,55000.0,33.8968,33.9183,33.8644,33.8968,55000.0
2010-03-31 10:00:00,62.78,62.89,62.76,62.85,53000.0,33.886,33.9453,33.8752,33.9237,53000.0
2010-03-31 10:05:00,62.85,62.94,62.82,62.94,30500.0,33.9237,33.9723,33.9076,33.9723,30500.0
2010-03-31 10:10:00,62.98,62.99,62.9,62.98,16000.0,33.9939,33.9993,33.9507,33.9939,16000.0
2010-03-31 10:15:00,62.94,63.01,62.92,62.97,18500.0,33.9723,34.0101,33.9615,33.9885,18500.0
2010-03-31 10:20:00,62.99,63.03,62.96,63.02,34000.0,33.9993,34.0209,33.9831,34.0155,34000.0
2010-03-31 10:25:00,63.03,63.16,63.03,63.15,34500.0,34.0209,34.0911,34.0209,34.0857,34500.0
2010-03-31 10:30:00,63.1,63.3,63.1,63.25,32500.0,34.0587,34.1666,34.0587,34.1396,32500.0
2010-03-31 10:35:00,63.26,63.3,63.12,63.2,28500.0,34.145,34.1666,34.0695,34.1127,28500.0
2010-03-31 10:40:00,63.21,63.26,63.15,63.23,24000.0,34.1181,34.145,34.0857,34.1289,24000.0
2010-03-31 10:45:00,63.24,63.24,63.0,63.0,58000.0,34.1343,34.1343,34.0047,34.0047,58000.0
2010-03-31 10:50:00,62.97,62.98,62.85,62.86,20500.0,33.9885,33.9939,33.9237,33.9291,20500.0
2010-03-31 10:55:00,62.82,63.02,62.82,62.94,16500.0,33.9076,34.0155,33.9076,33.9723,16500.0
2010-03-31 11:00:00,62.93,63.04,62.87,62.88,33000.0,33.9669,34.0263,33.9345,33.9399,33000.0
2010-03-31 11:05:00,62.91,63.14,62.9,63.13,31000.0,33.9561,34.0803,33.9507,34.0749,31000.0
2010-03-31 11:10:00,63.14,63.2,63.07,63.13,76000.0,34.0803,34.1127,34.0425,34.0749,76000.0
2010-03-31 11:15:00,63.13,63.2,63.13,63.16,20500.0,34.0749,34.1127,34.0749,34.0911,20500.0
2010-03-31 11:20:00,63.15,63.22,63.12,63.22,21500.0,34.0857,34.1235,34.0695,34.1235,21500.0
2010-03-31 11:25:00,63.22,63.23,63.03,63.09,36500.0,34.1235,34.1289,34.0209,34.0533,36500.0
2010-03-31 11:30:00,63.09,63.1,63.0,63.04,50500.0,34.0533,34.0587,34.0047,34.0263,50500.0
2010-03-31 11:35:00,63.04,63.16,63.0,63.15,14500.0,34.0263,34.0911,34.0047,34.0857,14500.0
2010-03-31 11:40:00,63.12,63.2,63.12,63.2,13500.0,34.0695,34.1127,34.0695,34.1127,13500.0
2010-03-31 11:45:00,63.22,63.24,63.17,63.22,20000.0,34.1235,34.1343,34.0965,34.1235,20000.0
2010-03-31 11:50:00,63.25,63.25,63.18,63.2,8500.0,34.1396,34.1396,34.1019,34.1127,8500.0
2010-03-31 11:55:00,63.23,63.3,63.17,63.28,9000.0,34.1289,34.1666,34.0965,34.1558,9000.0
2010-03-31 12:00:00,63.31,63.31,63.26,63.26,7500.0,34.172,34.172,34.145,34.145,7500.0
2010-03-31 12:05:00,63.3,63.36,63.28,63.36,8000.0,34.1666,34.199,34.1558,34.199,8000.0
2010-03-31 12:10:00,63.37,63.38,63.34,63.34,8000.0,34.2044,34.2098,34.1882,34.1882,8000.0
2010-03-31 12:15:00,63.34,63.4,63.34,63.36,4000.0,34.1882,34.2206,34.1882,34.199,4000.0
2010-03-31 12:20:00,63.38,63.49,63.32,63.34,36500.0,34.2098,34.2692,34.1774,34.1882,36500.0
2010-03-31 12:25:00,63.38,63.41,63.36,63.38,5500.0,34.2098,34.226,34.199,34.2098,5500.0
2010-03-31 12:30:00,63.34,63.39,63.32,63.36,9000.0,34.1882,34.2152,34.1774,34.199,9000.0
2010-03-31 12:35:00,63.35,63.4,63.28,63.4,11000.0,34.1936,34.2206,34.1558,34.2206,11000.0
2010-03-31 12:40:00,63.39,63.39,63.28,63.32,17500.0,34.2152,34.2152,34.1558,34.1774,17500.0
2010-03-31 12:45:00,63.35,63.35,63.28,63.3,10000.0,34.1936,34.1936,34.1558,34.1666,10000.0
2010-03-31 12:50:00,63.35,63.36,63.3,63.3,6000.0,34.1936,34.199,34.1666,34.1666,6000.0
2010-03-31 12:55:00,63.3,63.36,63.3,63.32,4500.0,34.1666,34.199,34.1666,34.1774,4500.0
2010-03-31 13:00:00,63.29,63.31,63.22,63.31,14500.0,34.1612,34.172,34.1235,34.172,14500.0
2010-03-31 13:05:00,63.31,63.35,63.3,63.35,10500.0,34.172,34.1936,34.1666,34.1936,10500.0
2010-03-31 13:10:00,63.3,63.35,63.26,63.28,3000.0,34.1666,34.1936,34.145,34.1558,3000.0
2010-03-31 13:15:00,63.28,63.3,63.27,63.27,4500.0,34.1558,34.1666,34.1504,34.1504,4500.0
2010-03-31 13:20:00,63.26,63.29,63.17,63.27,19000.0,34.145,34.1612,34.0965,34.1504,19000.0
2010-03-31 13:25:00,63.27,63.29,63.22,63.29,2000.0,34.1504,34.1612,34.1235,34.1612,2000.0
2010-03-31 13:30:00,63.29,63.33,63.29,63.31,3500.0,34.1612,34.1828,34.1612,34.172,3500.0
2010-03-31 13:35:00,63.31,63.35,63.31,63.32,12500.0,34.172,34.1936,34.172,34.1774,12500.0
2010-03-31 13:40:00,63.35,63.4,63.33,63.4,13500.0,34.1936,34.2206,34.1828,34.2206,13500.0
2010-03-31 13:45:00,63.4,63.46,63.39,63.44,10500.0,34.2206,34.253,34.2152,34.2422,10500.0
2010-03-31 13:50:00,63.38,63.39,63.35,63.39,2500.0,34.2098,34.2152,34.1936,34.2152,2500.0
2010-03-31 13:55:00,63.37,63.42,63.33,63.41,15500.0,34.2044,34.2314,34.1828,34.226,15500.0
2010-03-31 14:00:00,63.38,63.42,63.35,63.4,16500.0,34.2098,34.2314,34.1936,34.2206,16500.0
2010-03-31 14:05:00,63.39,63.45,63.39,63.45,16500.0,34.2152,34.2476,34.2152,34.2476,16500.0
2010-03-31 14:10:00,63.42,63.42,63.39,63.39,8000.0,34.2314,34.2314,34.2152,34.2152,8000.0
2010-03-31 14:15:00,63.41,63.41,63.36,63.36,12500.0,34.226,34.226,34.199,34.199,12500.0
2010-03-31 14:20:00,63.34,63.44,63.34,63.41,26000.0,34.1882,34.2422,34.1882,34.226,26000.0
2010-03-31 14:25:00,63.46,63.5,63.44,63.45,6000.0,34.253,34.2746,34.2422,34.2476,6000.0
2010-03-31 14:30:00,63.49,63.5,63.45,63.48,18500.0,34.2692,34.2746,34.2476,34.2638,18500.0
2010-03-31 14:35:00,63.47,63.49,63.44,63.48,6500.0,34.2584,34.2692,34.2422,34.2638,6500.0
2010-03-31 14:40:00,63.49,63.51,63.41,63.41,6500.0,34.2692,34.28,34.226,34.226,6500.0
2010-03-31 14:45:00,63.41,63.48,63.41,63.44,9000.0,34.226,34.2638,34.226,34.2422,9000.0
2010-03-31 14:50:00,63.44,63.47,63.36,63.4,15500.0,34.2422,34.2584,34.199,34.2206,15500.0
2010-03-31 14:55:00,63.39,63.46,63.33,63.33,49000.0,34.2152,34.253,34.1828,34.1828,49000.0
2010-03-31 15:00:00,63.37,63.39,63.3,63.31,41000.0,34.2044,34.2152,34.1666,34.172,41000.0
2010-03-31 15:05:00,63.26,63.31,63.2,63.28,17000.0,34.145,34.172,34.1127,34.1558,17000.0
2010-03-31 15:10:00,63.28,63.34,63.26,63.34,23000.0,34.1558,34.1882,34.145,34.1882,23000.0
2010-03-31 15:15:00,63.31,63.34,63.28,63.31,5000.0,34.172,34.1882,34.1558,34.172,5000.0
2010-03-31 15:20:00,63.29,63.34,63.17,63.2,30000.0,34.1612,34.1882,34.0965,34.1127,30000.0
2010-03-31 15:25:00,63.16,63.28,63.15,63.28,27000.0,34.0911,34.1558,34.0857,34.1558,27000.0
2010-03-31 15:30:00,63.27,63.29,63.16,63.24,55500.0,34.1504,34.1612,34.0911,34.1343,55500.0
2010-03-31 15:35:00,63.28,63.3,63.16,63.2,52000.0,34.1558,34.1666,34.0911,34.1127,52000.0
2010-03-31 15:40:00,63.18,63.27,63.14,63.16,36500.0,34.1019,34.1504,34.0803,34.0911,36500.0
2010-03-31 15:45:00,63.15,63.16,62.9,63.0,75500.0,34.0857,34.0911,33.9507,34.0047,75500.0
2010-03-31 15:50:00,62.98,63.18,62.98,63.16,85000.0,33.9939,34.1019,33.9939,34.0911,85000.0
2010-03-31 15:55:00,63.16,63.36,63.14,63.28,173500.0,34.0911,34.199,34.0803,34.1558,173500.0
2010-04-01 09:30:00,63.65,63.77,63.48,63.77,38500.0,34.3556,34.4203,34.2638,34.4203,38500.0
2010-04-01 09:35:00,63.78,64.18,63.78,64.02,125500.0,34.4257,34.6416,34.4257,34.5553,125500.0
2010-04-01 09:40:00,64.04,64.19,63.97,64.18,64000.0,34.5661,34.647,34.5283,34.6416,64000.0
2010-04-01 09:45:00,64.11,64.35,64.11,64.12,67000.0,34.6038,34.7334,34.6038,34.6092,67000.0
2010-04-01 09:50:00,64.11,64.32,64.1,64.22,60500.0,34.6038,34.7172,34.5984,34.6632,60500.0
2010-04-01 09:55:00,64.24,64.33,64.17,64.33,44500.0,34.674,34.7226,34.6362,34.7226,44500.0
2010-04-01 10:00:00,64.32,64.47,64.24,64.24,50000.0,34.7172,34.7982,34.674,34.674,50000.0
2010-04-01 10:05:00,64.14,64.36,64.14,64.34,26000.0,34.62,34.7388,34.62,34.728,26000.0
2010-04-01 10:10:00,64.3,64.47,64.29,64.42,26500.0,34.7064,34.7982,34.701,34.7712,26500.0
2010-04-01 10:15:00,64.46,64.46,63.98,64.02,41500.0,34.7928,34.7928,34.5337,34.5553,41500.0
2010-04-01 10:20:00,64.02,64.2,63.98,64.08,49000.0,34.5553,34.6524,34.5337,34.5876,49000.0
2010-04-01 10:25:00,64.08,64.08,63.9,63.94,12500.0,34.5876,34.5876,34.4905,34.5121,12500.0
2010-04-01 10:30:00,64.0,64.03,63.93,63.99,34500.0,34.5445,34.5607,34.5067,34.5391,34500.0
2010-04-01 10:35:00,64.0,64.04,63.94,63.99,61500.0,34.5445,34.5661,34.5121,34.5391,61500.0
2010-04-01 10:40:00,63.98,63.99,63.92,63.98,19000.0,34.5337,34.5391,34.5013,34.5337,19000.0
2010-04-01 10:45:00,63.96,63.96,63.86,63.9,16000.0,34.5229,34.5229,34.4689,34.4905,16000.0
2010-04-01 10:50:00,63.92,64.0,63.83,64.0,24000.0,34.5013,34.5445,34.4527,34.5445,24000.0
2010-04-01 10:55:00,64.0,64.09,63.93,64.0,27000.0,34.5445,34.593,34.5067,34.5445,27000.0
2010-04-01 11:00:00,63.97,64.08,63.97,64.0,31500.0,34.5283,34.5876,34.5283,34.5445,31500.0
2010-04-01 11:05:00,63.98,64.06,63.96,63.96,10000.0,34.5337,34.5769,34.5229,34.5229,10000.0
2010-04-01 11:10:00,63.95,63.97,63.92,63.97,16000.0,34.5175,34.5283,34.5013,34.5283,16000.0
2010-04-01 11:15:00,63.99,64.02,63.92,63.99,9000.0,34.5391,34.5553,34.5013,34.5391,9000.0
2010-04-01 11:20:00,63.96,64.0,63.88,64.0,23500.0,34.5229,34.5445,34.4797,34.5445,23500.0
2010-04-01 11:25:00,63.96,63.99,63.91,63.99,12000.0,34.5229,34.5391,34.4959,34.5391,12000.0
2010-04-01 11:30:00,63.99,64.03,63.96,63.99,6500.0,34.5391,34.5607,34.5229,34.5391,6500.0
2010-04-01 11:35:00,64.03,64.03,63.83,63.89,10500.0,34.5607,34.5607,34.4527,34.4851,10500.0
2010-04-01 11:40:00,63.86,63.87,63.7,63.79,20500.0,34.4689,34.4743,34.3825,34.4311,20500.0
2010-04-01 11:45:00,63.78,63.85,63.72,63.79,49500.0,34.4257,34.4635,34.3933,34.4311,49500.0
2010-04-01 11:50:00,63.78,63.85,63.76,63.8,7000.0,34.4257,34.4635,34.4149,34.4365,7000.0
2010-04-01 11:55:00,63.78,63.8,63.72,63.76,25500.0,34.4257,34.4365,34.3933,34.4149,25500.0
2010-04-01 12:00:00,63.75,63.77,63.65,63.71,23000.0,34.4095,34.4203,34.3556,34.3879,23000.0
2010-04-01 12:05:00,63.68,63.83,63.68,63.8,8000.0,34.3717,34.4527,34.3717,34.4365,8000.0
2010-04-01 12:10:00,63.79,63.8,63.77,63.77,4500.0,34.4311,34.4365,34.4203,34.4203,4500.0
2010-04-01 12:15:00,63.79,63.79,63.71,63.76,4000.0,34.4311,34.4311,34.3879,34.4149,4000.0
2010-04-01 12:20:00,63.74,63.82,63.72,63.82,7000.0,34.4041,34.4473,34.3933,34.4473,7000.0
2010-04-01 12:25:00,63.79,63.79,63.66,63.72,13500.0,34.4311,34.4311,34.361,34.3933,13500.0
2010-04-01 12:30:00,63.76,63.79,63.66,63.69,29500.0,34.4149,34.4311,34.361,34.3771,29500.0
2010-04-01 12:35:00,63.7,63.75,63.69,63.7,6500.0,34.3825,34.4095,34.3771,34.3825,6500.0
2010-04-01 12:40:00,63.72,63.78,63.69,63.73,16500.0,34.3933,34.4257,34.3771,34.3987,16500.0
2010-04-01 12:45:00,63.76,63.83,63.74,63.83,18500.0,34.4149,34.4527,34.4041,34.4527,18500.0
2010-04-01 12:50:00,63.85,64.0,63.79,63.91,48500.0,34.4635,34.5445,34.4311,34.4959,48500.0
2010-04-01 12:55:00,63.94,63.95,63.89,63.89,9000.0,34.5121,34.5175,34.4851,34.4851,9000.0
2010-04-01 13:00:00,63.88,63.95,63.71,63.81,30000.0,34.4797,34.5175,34.3879,34.4419,30000.0
2010-04-01 13:05:00,63.81,63.89,63.79,63.89,8500.0,34.4419,34.4851,34.4311,34.4851,8500.0
2010-04-01 13:10:00,63.9,63.96,63.86,63.93,14500.0,34.4905,34.5229,34.4689,34.5067,14500.0
2010-04-01 13:15:00,63.92,63.97,63.92,63.96,7500.0,34.5013,34.5283,34.5013,34.5229,7500.0
2010-04-01 13:20:00,63.94,63.97,63.92,63.97,16500.0,34.5121,34.5283,34.5013,34.5283,16500.0
2010-04-01 13:25:00,63.98,63.98,63.87,63.9,48000.0,34.5337,34.5337,34.4743,34.4905,48000.0
2010-04-01 13:30:00,63.94,63.96,63.9,63.96,13500.0,34.5121,34.5229,34.4905,34.5229,13500.0
2010-04-01 13:35:00,63.94,63.98,63.93,63.95,14500.0,34.5121,34.5337,34.5067,34.5175,14500.0
2010-04-01 13:40:00,63.97,63.99,63.93,63.99,30500.0,34.5283,34.5391,34.5067,34.5391,30500.0
2010-04-01 13:45:00,63.96,63.99,63.91,63.92,55000.0,34.5229,34.5391,34.4959,34.5013,55000.0
2010-04-01 13:50:00,63.95,63.97,63.9,63.9,14500.0,34.5175,34.5283,34.4905,34.4905,14500.0
2010-04-01 13:55:00,63.89,63.97,63.89,63.9,21500.0,34.4851,34.5283,34.4851,34.4905,21500.0
2010-04-01 14:00:00,63.91,63.96,63.88,63.89,27000.0,34.4959,34.5229,34.4797,34.4851,27000.0
2010-04-01 14:05:00,63.9,63.9,63.72,63.82,42000.0,34.4905,34.4905,34.3933,34.4473,42000.0
2010-04-01 14:10:00,63.81,63.84,63.75,63.84,11500.0,34.4419,34.4581,34.4095,34.4581,11500.0
2010-04-01 14:15:00,63.78,63.82,63.72,63.75,37500.0,34.4257,34.4473,34.3933,34.4095,37500.0
2010-04-01 14:20:00,63.79,63.79,63.76,63.78,6500.0,34.4311,34.4311,34.4149,34.4257,6500.0
2010-04-01 14:25:00,63.73,63.8,63.71,63.74,11500.0,34.3987,34.4365,34.3879,34.4041,11500.0
2010-04-01 14:30:00,63.73,63.79,63.67,63.72,19000.0,34.3987,34.4311,34.3663,34.3933,19000.0
2010-04-01 14:35:00,63.68,63.71,63.61,63.68,13000.0,34.3717,34.3879,34.334,34.3717,13000.0
2010-04-01 14:40:00,63.71,63.71,63.55,63.6,19500.0,34.3879,34.3879,34.3016,34.3286,19500.0
2010-04-01 14:45:00,63.56,63.63,63.55,63.62,24000.0,34.307,34.3448,34.3016,34.3394,24000.0
2010-04-01 14:50:00,63.62,63.82,63.62,63.82,16000.0,34.3394,34.4473,34.3394,34.4473,16000.0
2010-04-01 14:55:00,63.78,63.86,63.75,63.84,11000.0,34.4257,34.4689,34.4095,34.4581,11000.0
2010-04-01 15:00:00,63.79,63.89,63.77,63.85,52500.0,34.4311,34.4851,34.4203,34.4635,52500.0
2010-04-01 15:05:00,63.86,63.86,63.77,63.82,14500.0,34.4689,34.4689,34.4203,34.4473,14500.0
2010-04-01 15:10:00,63.81,63.85,63.76,63.83,30500.0,34.4419,34.4635,34.4149,34.4527,30500.0
2010-04-01 15:15:00,63.82,63.83,63.72,63.72,26500.0,34.4473,34.4527,34.3933,34.3933,26500.0
2010-04-01 15:20:00,63.76,63.8,63.73,63.78,13000.0,34.4149,34.4365,34.3987,34.4257,13000.0
2010-04-01 15:25:00,63.8,63.87,63.75,63.8,23500.0,34.4365,34.4743,34.4095,34.4365,23500.0
2010-04-01 15:30:00,63.79,63.89,63.76,63.89,20500.0,34.4311,34.4851,34.4149,34.4851,20500.0
2010-04-01 15:35:00,63.88,63.89,63.8,63.84,33500.0,34.4797,34.4851,34.4365,34.4581,33500.0
2010-04-01 15:40:00,63.84,63.84,63.71,63.75,77500.0,34.4581,34.4581,34.3879,34.4095,77500.0
2010-04-01 15:45:00,63.77,63.87,63.77,63.86,22500.0,34.4203,34.4743,34.4203,34.4689,22500.0
2010-04-01 15:50:00,63.88,63.89,63.76,63.84,78000.0,34.4797,34.4851,34.4149,34.4581,78000.0
2010-04-01 15:55:00,63.85,63.99,63.83,63.99,96500.0,34.4635,34.5391,34.4527,34.5391,96500.0
2010-04-05 09:30:00,64.27,64.5,64.04,64.36,71000.0,34.6902,34.8143,34.5661,34.7388,71000.0
2010-04-05 09:35:00,64.37,64.51,64.36,64.41,42500.0,34.7442,34.8197,34.7388,34.7658,42500.0
2010-04-05 09:40:00,64.43,64.5,64.37,64.48,47000.0,34.7766,34.8143,34.7442,34.8036,47000.0
2010-04-05 09:45:00,64.44,64.44,64.03,64.08,81500.0,34.782,34.782,34.5607,34.5876,81500.0
2010-04-05 09:50:00,64.08,64.36,64.08,64.33,121500.0,34.5876,34.7388,34.5876,34.7226,121500.0
2010-04-05 09:55:00,64.37,64.39,64.22,64.22,68000.0,34.7442,34.755,34.6632,34.6632,68000.0
2010-04-05 10:00:00,64.3,64.42,64.3,64.38,27500.0,34.7064,34.7712,34.7064,34.7496,27500.0
2010-04-05 10:05:00,64.37,64.43,64.32,64.37,31500.0,34.7442,34.7766,34.7172,34.7442,31500.0
2010-04-05 10:10:00,64.4,64.48,64.35,64.42,10500.0,34.7604,34.8036,34.7334,34.7712,10500.0
2010-04-05 10:15:00,64.45,64.58,64.38,64.56,55000.0,34.7874,34.8575,34.7496,34.8467,55000.0
2010-04-05 10:20:00,64.52,64.58,64.51,64.57,34000.0,34.8251,34.8575,34.8197,34.8521,34000.0
2010-04-05 10:25:00,64.57,64.78,64.52,64.64,74000.0,34.8521,34.9655,34.8251,34.8899,74000.0
2010-04-05 10:30:00,64.73,64.73,64.61,64.66,28000.0,34.9385,34.9385,34.8737,34.9007,28000.0
2010-04-05 10:35:00,64.64,64.73,64.58,64.73,30500.0,34.8899,34.9385,34.8575,34.9385,30500.0
2010-04-05 10:40:00,64.68,64.7,64.64,64.68,37500.0,34.9115,34.9223,34.8899,34.9115,37500.0
2010-04-05 10:45:00,64.65,64.68,64.59,64.6,13000.0,34.8953,34.9115,34.8629,34.8683,13000.0
2010-04-05 10:50:00,64.62,64.69,64.6,64.66,12500.0,34.8791,34.9169,34.8683,34.9007,12500.0
2010-04-05 10:55:00,64.68,64.68,64.55,64.57,27000.0,34.9115,34.9115,34.8413,34.8521,27000.0
2010-04-05 11:00:00,64.62,64.64,64.5,64.52,19000.0,34.8791,34.8899,34.8143,34.8251,19000.0
2010-04-05 11:05:00,64.54,64.55,64.48,64.49,19500.0,34.8359,34.8413,34.8036,34.8089,19500.0
2010-04-05 11:10:00,64.52,64.56,64.45,64.46,11000.0,34.8251,34.8467,34.7874,34.7928,11000.0
2010-04-05 11:15:00,64.44,64.46,64.4,64.41,57500.0,34.782,34.7928,34.7604,34.7658,57500.0
2010-04-05 11:20:00,64.41,64.46,64.29,64.31,55000.0,34.7658,34.7928,34.701,34.7118,55000.0
2010-04-05 11:25:00,64.31,64.31,64.24,64.24,20500.0,34.7118,34.7118,34.674,34.674,20500.0
2010-04-05 11:30:00,64.29,64.32,64.26,64.3,10500.0,34.701,34.7172,34.6848,34.7064,10500.0
2010-04-05 11:35:00,64.29,64.29,63.91,64.02,110500.0,34.701,34.701,34.4959,34.5553,110500.0
2010-04-05 11:40:00,64.05,64.23,64.05,64.23,19500.0,34.5715,34.6686,34.5715,34.6686,19500.0
2010-04-05 11:45:00,64.24,64.3,64.16,64.21,15000.0,34.674,34.7064,34.6308,34.6578,15000.0
2010-04-05 11:50:00,64.26,64.38,64.22,64.3,26500.0,34.6848,34.7496,34.6632,34.7064,26500.0
2010-04-05 11:55:00,64.27,64.32,64.22,64.23,27000.0,34.6902,34.7172,34.6632,34.6686,27000.0
2010-04-05 12:00:00,64.22,64.22,64.07,64.08,34500.0,34.6632,34.6632,34.5823,34.5876,34500.0
2010-04-05 12:05:00,64.08,64.25,64.08,64.25,23000.0,34.5876,34.6794,34.5876,34.6794,23000.0
2010-04-05 12:10:00,64.24,64.29,64.2,64.29,61500.0,34.674,34.701,34.6524,34.701,61500.0
2010-04-05 12:15:00,64.25,64.26,64.06,64.14,43000.0,34.6794,34.6848,34.5769,34.62,43000.0
2010-04-05 12:20:00,64.19,64.23,64.18,64.2,6500.0,34.647,34.6686,34.6416,34.6524,6500.0
2010-04-05 12:25:00,64.2,64.22,64.18,64.2,7500.0,34.6524,34.6632,34.6416,34.6524,7500.0
2010-04-05 12:30:00,64.21,64.21,64.06,64.06,14500.0,34.6578,34.6578,34.5769,34.5769,14500.0
2010-04-05 12:35:00,64.07,64.13,64.06,64.12,17500.0,34.5823,34.6146,34.5769,34.6092,17500.0
2010-04-05 12:40:00,64.1,64.12,64.06,64.08,9500.0,34.5984,34.6092,34.5769,34.5876,9500.0
2010-04-05 12:45:00,64.09,64.11,64.05,64.11,13500.0,34.593,34.6038,34.5715,34.6038,13500.0
2010-04-05 12:50:00,64.1,64.13,64.1,64.13,4500.0,34.5984,34.6146,34.5984,34.6146,4500.0
2010-04-05 12:55:00,64.07,64.08,64.07,64.07,2500.0,34.5823,34.5876,34.5823,34.5823,2500.0
2010-04-05 13:00:00,64.05,64.08,63.88,63.88,46000.0,34.5715,34.5876,34.4797,34.4797,46000.0
2010-04-05 13:05:00,63.93,64.0,63.84,63.93,20000.0,34.5067,34.5445,34.4581,34.5067,20000.0
2010-04-05 13:10:00,63.97,64.07,63.94,64.07,15500.0,34.5283,34.5823,34.5121,34.5823,15500.0
2010-04-05 13:15:00,64.07,64.1,63.99,63.99,35000.0,34.5823,34.5984,34.5391,34.5391,35000.0
2010-04-05 13:20:00,63.99,64.08,63.99,64.08,10500.0,34.5391,34.5876,34.5391,34.5876,10500.0
2010-04-05 13:25:00,64.1,64.17,64.08,64.12,16500.0,34.5984,34.6362,34.5876,34.6092,16500.0
2010-04-05 13:30:00,64.06,64.2,64.06,64.19,33500.0,34.5769,34.6524,34.5769,34.647,33500.0
2010-04-05 13:35:00,64.19,64.22,64.12,64.18,71000.0,34.647,34.6632,34.6092,34.6416,71000.0
2010-04-05 13:40:00,64.2,64.24,64.18,64.23,23000.0,34.6524,34.674,34.6416,34.6686,23000.0
2010-04-05 13:45:00,64.15,64.24,64.15,64.18,28000.0,34.6254,34.674,34.6254,34.6416,28000.0
2010-04-05 13:50:00,64.19,64.22,64.19,64.22,2000.0,34.647,34.6632,34.647,34.6632,2000.0
2010-04-05 13:55:00,64.19,64.19,64.07,64.12,11000.0,34.647,34.647,34.5823,34.6092,11000.0
2010-04-05 14:00:00,64.09,64.19,64.09,64.16,10000.0,34.593,34.647,34.593,34.6308,10000.0
2010-04-05 14:05:00,64.16,64.16,64.02,64.06,50500.0,34.6308,34.6308,34.5553,34.5769,50500.0
2010-04-05 14:10:00,64.08,64.08,64.06,64.06,8000.0,34.5876,34.5876,34.5769,34.5769,8000.0
2010-04-05 14:15:00,64.06,64.06,63.97,63.98,22000.0,34.5769,34.5769,34.5283,34.5337,22000.0
2010-04-05 14:20:00,64.03,64.03,63.94,63.97,20000.0,34.5607,34.5607,34.5121,34.5283,20000.0
2010-04-05 14:25:00,63.94,63.97,63.91,63.95,25500.0,34.5121,34.5283,34.4959,34.5175,25500.0
2010-04-05 14:30:00,63.9,63.91,63.72,63.78,52500.0,34.4905,34.4959,34.3933,34.4257,52500.0
2010-04-05 14:35:00,63.73,63.79,63.67,63.7,59000.0,34.3987,34.4311,34.3663,34.3825,59000.0
2010-04-05 14:40:00,63.7,63.88,63.68,63.84,40500.0,34.3825,34.4797,34.3717,34.4581,40500.0
2010-04-05 14:45:00,63.83,63.87,63.82,63.83,12500.0,34.4527,34.4743,34.4473,34.4527,12500.0
2010-04-05 14:50:00,63.82,63.83,63.73,63.77,13000.0,34.4473,34.4527,34.3987,34.4203,13000.0
2010-04-05 14:55:00,63.77,63.77,63.7,63.74,22500.0,34.4203,34.4203,34.3825,34.4041,22500.0
2010-04-05 15:00:00,63.76,63.8,63.74,63.79,17500.0,34.4149,34.4365,34.4041,34.4311,17500.0
2010-04-05 15:05:00,63.78,63.81,63.72,63.73,20500.0,34.4257,34.4419,34.3933,34.3987,20500.0
2010-04-05 15:10:00,63.73,63.79,63.69,63.69,58500.0,34.3987,34.4311,34.3771,34.3771,58500.0
2010-04-05 15:15:00,63.67,63.72,63.63,63.65,83000.0,34.3663,34.3933,34.3448,34.3556,83000.0
2010-04-05 15:20:00,63.66,63.7,63.61,63.67,38000.0,34.361,34.3825,34.334,34.3663,38000.0
2010-04-05 15:25:00,63.68,63.71,63.59,63.59,49500.0,34.3717,34.3879,34.3232,34.3232,49500.0
2010-04-05 15:30:00,63.57,63.58,63.4,63.42,83000.0,34.3124,34.3178,34.2206,34.2314,83000.0
2010-04-05 15:35:00,63.41,63.43,63.28,63.29,100000.0,34.226,34.2368,34.1558,34.1612,100000.0
2010-04-05 15:40:00,63.28,63.31,63.09,63.11,164500.0,34.1558,34.172,34.0533,34.0641,164500.0
2010-04-05 15:45:00,63.13,63.31,63.12,63.13,118000.0,34.0749,34.172,34.0695,34.0749,118000.0
2010-04-05 15:50:00,63.2,63.41,63.18,63.4,120500.0,34.1127,34.226,34.1019,34.2206,120500.0
2010-04-05 15:55:00,63.41,63.46,63.32,63.4,199500.0,34.226,34.253,34.1774,34.2206,199500.0
2010-04-06 09:30:00,62.5,63.28,62.5,62.54,117000.0,33.7348,34.1558,33.7348,33.7564,117000.0
2010-04-06 09:35:00,62.54,62.56,62.25,62.25,83000.0,33.7564,33.7672,33.5999,33.5999,83000.0
2010-04-06 09:40:00,62.29,62.44,62.12,62.36,105500.0,33.6215,33.7024,33.5297,33.6593,105500.0
2010-04-06 09:45:00,62.35,62.75,62.26,62.65,151000.0,33.6539,33.8698,33.6053,33.8158,151000.0
2010-04-06 09:50:00,62.68,62.72,62.52,62.59,49500.0,33.832,33.8536,33.7456,33.7834,49500.0
2010-04-06 09:55:00,62.55,62.55,62.34,62.38,50500.0,33.7618,33.7618,33.6485,33.6701,50500.0
2010-04-06 10:00:00,62.41,62.46,62.25,62.3,58500.0,33.6863,33.7132,33.5999,33.6269,58500.0
2010-04-06 10:05:00,62.3,62.42,62.28,62.38,63000.0,33.6269,33.6917,33.6161,33.6701,63000.0
2010-04-06 10:10:00,62.37,62.38,62.27,62.36,38500.0,33.6647,33.6701,33.6107,33.6593,38500.0
2010-04-06 10:15:00,62.35,62.37,62.2,62.22,52500.0,33.6539,33.6647,33.5729,33.5837,52500.0
2010-04-06 10:20:00,62.27,62.31,62.17,62.28,44500.0,33.6107,33.6323,33.5567,33.6161,44500.0
2010-04-06 10:25:00,62.3,62.41,62.27,62.35,55500.0,33.6269,33.6863,33.6107,33.6539,55500.0
2010-04-06 10:30:00,62.38,62.59,62.38,62.56,89500.0,33.6701,33.7834,33.6701,33.7672,89500.0
2010-04-06 10:35:00,62.56,62.65,62.54,62.64,24500.0,33.7672,33.8158,33.7564,33.8104,24500.0
2010-04-06 10:40:00,62.63,62.74,62.51,62.62,59500.0,33.805,33.8644,33.7402,33.7996,59500.0
2010-04-06 10:45:00,62.63,62.67,62.62,62.67,7000.0,33.805,33.8266,33.7996,33.8266,7000.0
2010-04-06 10:50:00,62.66,62.66,62.56,62.61,33000.0,33.8212,33.8212,33.7672,33.7942,33000.0
2010-04-06 10:55:00,62.65,62.69,62.61,62.68,41000.0,33.8158,33.8374,33.7942,33.832,41000.0
2010-04-06 11:00:00,62.69,62.74,62.65,62.7,26000.0,33.8374,33.8644,33.8158,33.8428,26000.0
2010-04-06 11:05:00,62.73,62.75,62.68,62.7,14000.0,33.859,33.8698,33.832,33.8428,14000.0
2010-04-06 11:10:00,62.74,62.74,62.68,62.73,9000.0,33.8644,33.8644,33.832,33.859,9000.0
2010-04-06 11:15:00,62.74,62.83,62.71,62.83,37000.0,33.8644,33.913,33.8482,33.913,37000.0
2010-04-06 11:20:00,62.86,62.88,62.78,62.82,27000.0,33.9291,33.9399,33.886,33.9076,27000.0
2010-04-06 11:25:00,62.84,62.97,62.83,62.97,43000.0,33.9183,33.9885,33.913,33.9885,43000.0
2010-04-06 11:30:00,62.99,63.18,62.94,63.18,42500.0,33.9993,34.1019,33.9723,34.1019,42500.0
2010-04-06 11:35:00,63.15,63.2,63.12,63.18,32000.0,34.0857,34.1127,34.0695,34.1019,32000.0
2010-04-06 11:40:00,63.18,63.2,63.14,63.2,43000.0,34.1019,34.1127,34.0803,34.1127,43000.0
2010-04-06 11:45:00,63.18,63.34,63.16,63.23,50000.0,34.1019,34.1882,34.0911,34.1289,50000.0
2010-04-06 11:50:00,63.22,63.27,63.12,63.21,56500.0,34.1235,34.1504,34.0695,34.1181,56500.0
2010-04-06 11:55:00,63.21,63.21,63.1,63.12,24000.0,34.1181,34.1181,34.0587,34.0695,24000.0
2010-04-06 12:00:00,63.12,63.19,63.11,63.15,19500.0,34.0695,34.1073,34.0641,34.0857,19500.0
2010-04-06 12:05:00,63.12,63.16,63.12,63.12,11500.0,34.0695,34.0911,34.0695,34.0695,11500.0
2010-04-06 12:10:00,63.12,63.14,63.11,63.11,13000.0,34.0695,34.0803,34.0641,34.0641,13000.0
2010-04-06 12:15:00,63.11,63.13,63.11,63.13,5000.0,34.0641,34.0749,34.0641,34.0749,5000.0
2010-04-06 12:20:00,63.14,63.16,63.12,63.16,19500.0,34.0803,34.0911,34.0695,34.0911,19500.0
2010-04-06 12:25:00,63.12,63.15,63.1,63.1,15500.0,34.0695,34.0857,34.0587,34.0587,15500.0
2010-04-06 12:30:00,63.12,63.12,62.92,62.92,15000.0,34.0695,34.0695,33.9615,33.9615,15000.0
2010-04-06 12:35:00,62.95,62.96,62.92,62.93,9000.0,33.9777,33.9831,33.9615,33.9669,9000.0
2010-04-06 12:40:00,62.92,62.97,62.87,62.87,33000.0,33.9615,33.9885,33.9345,33.9345,33000.0
2010-04-06 12:45:00,62.88,62.92,62.85,62.85,11500.0,33.9399,33.9615,33.9237,33.9237,11500.0
2010-04-06 12:50:00,62.86,62.97,62.86,62.94,15000.0,33.9291,33.9885,33.9291,33.9723,15000.0
2010-04-06 12:55:00,62.94,63.08,62.94,63.04,20000.0,33.9723,34.0479,33.9723,34.0263,20000.0
2010-04-06 13:00:00,63.05,63.07,63.03,63.04,15500.0,34.0317,34.0425,34.0209,34.0263,15500.0
2010-04-06 13:05:00,63.03,63.13,63.02,63.13,16000.0,34.0209,34.0749,34.0155,34.0749,16000.0
2010-04-06 13:10:00,63.12,63.15,63.1,63.11,11500.0,34.0695,34.0857,34.0587,34.0641,11500.0
2010-04-06 13:15:00,63.11,63.13,63.08,63.09,9500.0,34.0641,34.0749,34.0479,34.0533,9500.0
2010-04-06 13:20:00,63.13,63.16,63.13,63.15,14000.0,34.0749,34.0911,34.0749,34.0857,14000.0
2010-04-06 13:25:00,63.15,63.17,63.13,63.13,16000.0,34.0857,34.0965,34.0749,34.0749,16000.0
2010-04-06 13:30:00,63.12,63.12,63.06,63.11,15500.0,34.0695,34.0695,34.0371,34.0641,15500.0
2010-04-06 13:35:00,63.1,63.17,63.08,63.14,13500.0,34.0587,34.0965,34.0479,34.0803,13500.0
2010-04-06 13:40:00,63.16,63.17,63.12,63.14,15500.0,34.0911,34.0965,34.0695,34.0803,15500.0
2010-04-06 13:45:00,63.13,63.17,63.1,63.1,7500.0,34.0749,34.0965,34.0587,34.0587,7500.0
2010-04-06 13:50:00,63.11,63.14,63.1,63.14,9000.0,34.0641,34.0803,34.0587,34.0803,9000.0
2010-04-06 13:55:00,63.14,63.16,63.12,63.16,8500.0,34.0803,34.0911,34.0695,34.0911,8500.0
2010-04-06 14:00:00,63.16,63.18,63.12,63.18,40000.0,34.0911,34.1019,34.0695,34.1019,40000.0
2010-04-06 14:05:00,63.18,63.18,63.11,63.15,41000.0,34.1019,34.1019,34.0641,34.0857,41000.0
2010-04-06 14:10:00,63.15,63.17,63.13,63.14,10000.0,34.0857,34.0965,34.0749,34.0803,10000.0
2010-04-06 14:15:00,63.15,63.18,63.14,63.17,10000.0,34.0857,34.1019,34.0803,34.0965,10000.0
2010-04-06 14:20:00,63.18,63.2,63.15,63.16,30500.0,34.1019,34.1127,34.0857,34.0911,30500.0
2010-04-06 14:25:00,63.16,63.28,63.16,63.27,21500.0,34.0911,34.1558,34.0911,34.1504,21500.0
2010-04-06 14:30:00,63.27,63.33,63.26,63.33,19500.0,34.1504,34.1828,34.145,34.1828,19500.0
2010-04-06 14:35:00,63.33,63.4,63.33,63.38,9500.0,34.1828,34.2206,34.1828,34.2098,9500.0
2010-04-06 14:40:00,63.4,63.44,63.39,63.42,18000.0,34.2206,34.2422,34.2152,34.2314,18000.0
2010-04-06 14:45:00,63.41,63.5,63.4,63.5,30000.0,34.226,34.2746,34.2206,34.2746,30000.0
2010-04-06 14:50:00,63.51,63.57,63.5,63.52,57000.0,34.28,34.3124,34.2746,34.2854,57000.0
2010-04-06 14:55:00,63.54,63.63,63.52,63.63,14000.0,34.2962,34.3448,34.2854,34.3448,14000.0
2010-04-06 15:00:00,63.59,63.65,63.55,63.64,42000.0,34.3232,34.3556,34.3016,34.3502,42000.0
2010-04-06 15:05:00,63.64,63.66,63.58,63.58,26000.0,34.3502,34.361,34.3178,34.3178,26000.0
2010-04-06 15:10:00,63.54,63.57,63.51,63.54,25500.0,34.2962,34.3124,34.28,34.2962,25500.0
2010-04-06 15:15:00,63.52,63.54,63.5,63.52,18000.0,34.2854,34.2962,34.2746,34.2854,18000.0
2010-04-06 15:20:00,63.5,63.53,63.38,63.4,30000.0,34.2746,34.2908,34.2098,34.2206,30000.0
2010-04-06 15:25:00,63.37,63.44,63.32,63.44,31000.0,34.2044,34.2422,34.1774,34.2422,31000.0
2010-04-06 15:30:00,63.44,63.48,63.31,63.32,53000.0,34.2422,34.2638,34.172,34.1774,53000.0
2010-04-06 15:35:00,63.34,63.38,63.31,63.38,51500.0,34.1882,34.2098,34.172,34.2098,51500.0
2010-04-06 15:40:00,63.34,63.44,63.34,63.39,59500.0,34.1882,34.2422,34.1882,34.2152,59500.0
2010-04-06 15:45:00,63.39,63.39,63.35,63.38,40500.0,34.2152,34.2152,34.1936,34.2098,40500.0
2010-04-06 15:50:00,63.37,63.38,63.25,63.29,63500.0,34.2044,34.2098,34.1396,34.1612,63500.0
2010-04-06 15:55:00,63.3,63.4,63.26,63.4,106500.0,34.1666,34.2206,34.145,34.2206,106500.0
2010-04-07 09:30:00,62.64,63.56,62.64,63.45,66500.0,33.8104,34.307,33.8104,34.2476,66500.0
2010-04-07 09:35:00,63.4,63.6,63.35,63.49,53000.0,34.2206,34.3286,34.1936,34.2692,53000.0
2010-04-07 09:40:00,63.49,63.67,63.4,63.59,28500.0,34.2692,34.3663,34.2206,34.3232,28500.0
2010-04-07 09:45:00,63.6,63.6,63.39,63.48,53500.0,34.3286,34.3286,34.2152,34.2638,53500.0
2010-04-07 09:50:00,63.48,63.5,63.31,63.4,106500.0,34.2638,34.2746,34.172,34.2206,106500.0
2010-04-07 09:55:00,63.46,63.47,63.4,63.44,12000.0,34.253,34.2584,34.2206,34.2422,12000.0
2010-04-07 10:00:00,63.46,63.47,63.13,63.14,47500.0,34.253,34.2584,34.0749,34.0803,47500.0
2010-04-07 10:05:00,63.17,63.29,63.14,63.21,24500.0,34.0965,34.1612,34.0803,34.1181,24500.0
2010-04-07 10:10:00,63.21,63.25,63.16,63.23,31500.0,34.1181,34.1396,34.0911,34.1289,31500.0
2010-04-07 10:15:00,63.23,63.29,63.21,63.24,20500.0,34.1289,34.1612,34.1181,34.1343,20500.0
2010-04-07 10:20:00,63.21,63.26,62.9,62.9,23000.0,34.1181,34.145,33.9507,33.9507,23000.0
2010-04-07 10:25:00,62.88,63.0,62.85,62.95,17000.0,33.9399,34.0047,33.9237,33.9777,17000.0
2010-04-07 10:30:00,62.95,63.05,62.88,62.98,19000.0,33.9777,34.0317,33.9399,33.9939,19000.0
2010-04-07 10:35:00,62.98,63.07,62.96,63.0,45500.0,33.9939,34.0425,33.9831,34.0047,45500.0
2010-04-07 10:40:00,62.98,62.98,62.86,62.87,13000.0,33.9939,33.9939,33.9291,33.9345,13000.0
2010-04-07 10:45:00,62.91,62.94,62.84,62.88,19500.0,33.9561,33.9723,33.9183,33.9399,19500.0
2010-04-07 10:50:00,62.85,62.9,62.73,62.78,20500.0,33.9237,33.9507,33.859,33.886,20500.0
2010-04-07 10:55:00,62.81,62.83,62.72,62.74,35500.0,33.9022,33.913,33.8536,33.8644,35500.0
2010-04-07 11:00:00,62.76,62.79,62.64,62.73,40000.0,33.8752,33.8914,33.8104,33.859,40000.0
2010-04-07 11:05:00,62.76,62.96,62.76,62.96,20000.0,33.8752,33.9831,33.8752,33.9831,20000.0
2010-04-07 11:10:00,62.86,63.01,62.79,63.0,37000.0,33.9291,34.0101,33.8914,34.0047,37000.0
2010-04-07 11:15:00,63.0,63.04,63.0,63.0,18500.0,34.0047,34.0263,34.0047,34.0047,18500.0
2010-04-07 11:20:00,62.95,63.0,62.9,63.0,24500.0,33.9777,34.0047,33.9507,34.0047,24500.0
2010-04-07 11:25:00,63.0,63.0,62.94,63.0,13500.0,34.0047,34.0047,33.9723,34.0047,13500.0
2010-04-07 11:30:00,63.0,63.01,62.95,62.99,11500.0,34.0047,34.0101,33.9777,33.9993,11500.0
2010-04-07 11:35:00,62.95,62.97,62.86,62.97,35000.0,33.9777,33.9885,33.9291,33.9885,35000.0
2010-04-07 11:40:00,63.0,63.01,62.91,62.97,28000.0,34.0047,34.0101,33.9561,33.9885,28000.0
2010-04-07 11:45:00,62.96,63.01,62.91,62.91,24500.0,33.9831,34.0101,33.9561,33.9561,24500.0
2010-04-07 11:50:00,62.95,63.01,62.92,62.98,19000.0,33.9777,34.0101,33.9615,33.9939,19000.0
2010-04-07 11:55:00,62.98,63.01,62.98,62.99,8500.0,33.9939,34.0101,33.9939,33.9993,8500.0
2010-04-07 12:00:00,63.01,63.01,62.9,63.01,10000.0,34.0101,34.0101,33.9507,34.0101,10000.0
2010-04-07 12:05:00,62.97,63.01,62.93,63.01,13500.0,33.9885,34.0101,33.9669,34.0101,13500.0
2010-04-07 12:10:00,63.03,63.04,63.0,63.0,9500.0,34.0209,34.0263,34.0047,34.0047,9500.0
2010-04-07 12:15:00,62.97,63.02,62.92,62.99,9500.0,33.9885,34.0155,33.9615,33.9993,9500.0
2010-04-07 12:20:00,62.95,63.03,62.93,62.97,12500.0,33.9777,34.0209,33.9669,33.9885,12500.0
2010-04-07 12:25:00,62.97,63.01,62.97,63.01,1500.0,33.9885,34.0101,33.9885,34.0101,1500.0
2010-04-07 12:30:00,62.95,63.04,62.95,63.01,19500.0,33.9777,34.0263,33.9777,34.0101,19500.0
2010-04-07 12:35:00,63.02,63.03,62.93,62.94,16500.0,34.0155,34.0209,33.9669,33.9723,16500.0
2010-04-07 12:40:00,62.95,62.99,62.9,62.94,11500.0,33.9777,33.9993,33.9507,33.9723,11500.0
2010-04-07 12:45:00,62.91,63.0,62.91,62.98,4000.0,33.9561,34.0047,33.9561,33.9939,4000.0
2010-04-07 12:50:00,62.98,62.98,62.91,62.95,6000.0,33.9939,33.9939,33.9561,33.9777,6000.0
2010-04-07 12:55:00,62.94,63.01,62.93,63.01,12000.0,33.9723,34.0101,33.9669,34.0101,12000.0
2010-04-07 13:00:00,62.95,63.05,62.95,63.05,20000.0,33.9777,34.0317,33.9777,34.0317,20000.0
2010-04-07 13:05:00,63.07,63.07,63.0,63.06,153000.0,34.0425,34.0425,34.0047,34.0371,153000.0
2010-04-07 13:10:00,63.06,63.1,63.04,63.06,9000.0,34.0371,34.0587,34.0263,34.0371,9000.0
2010-04-07 13:15:00,63.06,63.08,63.01,63.08,1500.0,34.0371,34.0479,34.0101,34.0479,1500.0
2010-04-07 13:20:00,63.12,63.12,62.99,62.99,10500.0,34.0695,34.0695,33.9993,33.9993,10500.0
2010-04-07 13:25:00,63.0,63.04,63.0,63.02,21000.0,34.0047,34.0263,34.0047,34.0155,21000.0
2010-04-07 13:30:00,63.03,63.09,62.98,63.05,64500.0,34.0209,34.0533,33.9939,34.0317,64500.0
2010-04-07 13:35:00,63.05,63.09,63.04,63.06,8500.0,34.0317,34.0533,34.0263,34.0371,8500.0
2010-04-07 13:40:00,63.08,63.08,62.98,63.04,31000.0,34.0479,34.0479,33.9939,34.0263,31000.0
2010-04-07 13:45:00,63.03,63.03,62.99,62.99,5500.0,34.0209,34.0209,33.9993,33.9993,5500.0
2010-04-07 13:50:00,63.01,63.01,62.9,63.01,18500.0,34.0101,34.0101,33.9507,34.0101,18500.0
2010-04-07 13:55:00,62.99,63.03,62.97,63.0,15500.0,33.9993,34.0209,33.9885,34.0047,15500.0
2010-04-07 14:00:00,62.97,63.0,62.88,62.92,10500.0,33.9885,34.0047,33.9399,33.9615,10500.0
2010-04-07 14:05:00,62.94,62.95,62.91,62.95,4000.0,33.9723,33.9777,33.9561,33.9777,4000.0
2010-04-07 14:10:00,62.98,63.03,62.98,63.0,6500.0,33.9939,34.0209,33.9939,34.0047,6500.0
2010-04-07 14:15:00,62.96,63.0,62.96,62.99,4500.0,33.9831,34.0047,33.9831,33.9993,4500.0
2010-04-07 14:20:00,63.0,63.0,62.95,62.95,4000.0,34.0047,34.0047,33.9777,33.9777,4000.0
2010-04-07 14:25:00,62.92,62.96,62.91,62.96,9000.0,33.9615,33.9831,33.9561,33.9831,9000.0
2010-04-07 14:30:00,62.95,62.96,62.82,62.82,12500.0,33.9777,33.9831,33.9076,33.9076,12500.0
2010-04-07 14:35:00,62.87,63.0,62.87,63.0,16000.0,33.9345,34.0047,33.9345,34.0047,16000.0
2010-04-07 14:40:00,62.99,63.0,62.89,62.91,15000.0,33.9993,34.0047,33.9453,33.9561,15000.0
2010-04-07 14:45:00,62.94,63.0,62.94,62.94,10000.0,33.9723,34.0047,33.9723,33.9723,10000.0
2010-04-07 14:50:00,62.94,62.96,62.91,62.96,6000.0,33.9723,33.9831,33.9561,33.9831,6000.0
2010-04-07 14:55:00,62.96,62.96,62.87,62.91,19500.0,33.9831,33.9831,33.9345,33.9561,19500.0
2010-04-07 15:00:00,62.87,62.9,62.8,62.86,36000.0,33.9345,33.9507,33.8968,33.9291,36000.0
2010-04-07 15:05:00,62.87,62.91,62.74,62.75,31000.0,33.9345,33.9561,33.8644,33.8698,31000.0
2010-04-07 15:10:00,62.74,62.77,62.65,62.69,34000.0,33.8644,33.8806,33.8158,33.8374,34000.0
2010-04-07 15:15:00,62.69,62.74,62.64,62.69,29000.0,33.8374,33.8644,33.8104,33.8374,29000.0
2010-04-07 15:20:00,62.73,62.73,62.66,62.69,21500.0,33.859,33.859,33.8212,33.8374,21500.0
2010-04-07 15:25:00,62.66,62.76,62.66,62.76,25500.0,33.8212,33.8752,33.8212,33.8752,25500.0
2010-04-07 15:30:00,62.73,62.77,62.65,62.67,59000.0,33.859,33.8806,33.8158,33.8266,59000.0
2010-04-07 15:35:00,62.71,62.83,62.63,62.83,97000.0,33.8482,33.913,33.805,33.913,97000.0
2010-04-07 15:40:00,62.8,62.84,62.72,62.76,80500.0,33.8968,33.9183,33.8536,33.8752,80500.0
2010-04-07 15:45:00,62.76,62.92,62.74,62.87,100500.0,33.8752,33.9615,33.8644,33.9345,100500.0
2010-04-07 15:50:00,62.87,62.97,62.85,62.96,106000.0,33.9345,33.9885,33.9237,33.9831,106000.0
2010-04-07 15:55:00,62.97,63.0,62.86,62.86,118500.0,33.9885,34.0047,33.9291,33.9291,118500.0
2010-04-08 09:30:00,62.88,62.89,62.65,62.81,74500.0,33.9399,33.9453,33.8158,33.9022,74500.0
2010-04-08 09:35:00,62.76,62.81,62.68,62.73,29000.0,33.8752,33.9022,33.832,33.859,29000.0
2010-04-08 09:40:00,62.73,62.74,62.51,62.71,42500.0,33.859,33.8644,33.7402,33.8482,42500.0
2010-04-08 09:45:00,62.64,62.65,62.55,62.58,17000.0,33.8104,33.8158,33.7618,33.778,17000.0
2010-04-08 09:50:00,62.62,62.73,62.6,62.6,46500.0,33.7996,33.859,33.7888,33.7888,46500.0
2010-04-08 09:55:00,62.56,62.64,62.53,62.6,56000.0,33.7672,33.8104,33.751,33.7888,56000.0
2010-04-08 10:00:00,62.61,62.62,62.46,62.49,23500.0,33.7942,33.7996,33.7132,33.7294,23500.0
2010-04-08 10:05:00,62.52,62.52,62.4,62.44,16500.0,33.7456,33.7456,33.6809,33.7024,16500.0
2010-04-08 10:10:00,62.44,62.57,62.41,62.47,29000.0,33.7024,33.7726,33.6863,33.7186,29000.0
2010-04-08 10:15:00,62.49,62.52,62.46,62.51,17000.0,33.7294,33.7456,33.7132,33.7402,17000.0
2010-04-08 10:20:00,62.49,62.53,62.45,62.5,21500.0,33.7294,33.751,33.7078,33.7348,21500.0
2010-04-08 10:25:00,62.52,62.59,62.48,62.55,16500.0,33.7456,33.7834,33.724,33.7618,16500.0
2010-04-08 10:30:00,62.55,62.6,62.52,62.58,18500.0,33.7618,33.7888,33.7456,33.778,18500.0
2010-04-08 10:35:00,62.57,62.64,62.52,62.58,55500.0,33.7726,33.8104,33.7456,33.778,55500.0
2010-04-08 10:40:00,62.6,62.72,62.58,62.67,23000.0,33.7888,33.8536,33.778,33.8266,23000.0
2010-04-08 10:45:00,62.67,62.72,62.65,62.66,18000.0,33.8266,33.8536,33.8158,33.8212,18000.0
2010-04-08 10:50:00,62.66,62.69,62.62,62.64,13500.0,33.8212,33.8374,33.7996,33.8104,13500.0
2010-04-08 10:55:00,62.64,62.71,62.61,62.61,6500.0,33.8104,33.8482,33.7942,33.7942,6500.0
2010-04-08 11:00:00,62.6,62.66,62.6,62.65,18000.0,33.7888,33.8212,33.7888,33.8158,18000.0
2010-04-08 11:05:00,62.62,62.73,62.62,62.68,31000.0,33.7996,33.859,33.7996,33.832,31000.0
2010-04-08 11:10:00,62.71,62.71,62.59,62.59,38000.0,33.8482,33.8482,33.7834,33.7834,38000.0
2010-04-08 11:15:00,62.56,62.57,62.54,62.55,8000.0,33.7672,33.7726,33.7564,33.7618,8000.0
2010-04-08 11:20:00,62.57,62.6,62.53,62.57,17500.0,33.7726,33.7888,33.751,33.7726,17500.0
2010-04-08 11:25:00,62.54,62.57,62.53,62.53,10500.0,33.7564,33.7726,33.751,33.751,10500.0
2010-04-08 11:30:00,62.52,62.56,62.51,62.52,20000.0,33.7456,33.7672,33.7402,33.7456,20000.0
2010-04-08 11:35:00,62.52,62.63,62.51,62.63,18500.0,33.7456,33.805,33.7402,33.805,18500.0
2010-04-08 11:40:00,62.61,62.67,62.58,62.67,18500.0,33.7942,33.8266,33.778,33.8266,18500.0
2010-04-08 11:45:00,62.64,62.74,62.62,62.71,44000.0,33.8104,33.8644,33.7996,33.8482,44000.0
2010-04-08 11:50:00,62.7,62.71,62.65,62.71,15500.0,33.8428,33.8482,33.8158,33.8482,15500.0
2010-04-08 11:55:00,62.69,62.71,62.62,62.62,21500.0,33.8374,33.8482,33.7996,33.7996,21500.0
2010-04-08 12:00:00,62.64,62.7,62.62,62.63,12500.0,33.8104,33.8428,33.7996,33.805,12500.0
2010-04-08 12:05:00,62.64,62.7,62.59,62.59,28500.0,33.8104,33.8428,33.7834,33.7834,28500.0
2010-04-08 12:10:00,62.58,62.6,62.56,62.6,9000.0,33.778,33.7888,33.7672,33.7888,9000.0
2010-04-08 12:15:00,62.6,62.61,62.57,62.59,16000.0,33.7888,33.7942,33.7726,33.7834,16000.0
2010-04-08 12:20:00,62.62,62.67,62.62,62.65,15000.0,33.7996,33.8266,33.7996,33.8158,15000.0
2010-04-08 12:25:00,62.63,62.66,62.6,62.64,30500.0,33.805,33.8212,33.7888,33.8104,30500.0
2010-04-08 12:30:00,62.66,62.66,62.55,62.62,20000.0,33.8212,33.8212,33.7618,33.7996,20000.0
2010-04-08 12:35:00,62.6,62.64,62.59,62.61,21500.0,33.7888,33.8104,33.7834,33.7942,21500.0
2010-04-08 12:40:00,62.6,62.64,62.58,62.59,23500.0,33.7888,33.8104,33.778,33.7834,23500.0
2010-04-08 12:45:00,62.6,62.66,62.58,62.66,23500.0,33.7888,33.8212,33.778,33.8212,23500.0
2010-04-08 12:50:00,62.66,62.66,62.58,62.61,29500.0,33.8212,33.8212,33.778,33.7942,29500.0
2010-04-08 12:55:00,62.6,62.65,62.58,62.65,6000.0,33.7888,33.8158,33.778,33.8158,6000.0
2010-04-08 13:00:00,62.61,62.66,62.6,62.64,28000.0,33.7942,33.8212,33.7888,33.8104,28000.0
2010-04-08 13:05:00,62.64,62.64,62.55,62.6,20500.0,33.8104,33.8104,33.7618,33.7888,20500.0
2010-04-08 13:10:00,62.56,62.6,62.45,62.48,46000.0,33.7672,33.7888,33.7078,33.724,46000.0
2010-04-08 13:15:00,62.47,62.5,62.44,62.47,31500.0,33.7186,33.7348,33.7024,33.7186,31500.0
2010-04-08 13:20:00,62.49,62.5,62.4,62.48,36500.0,33.7294,33.7348,33.6809,33.724,36500.0
2010-04-08 13:25:00,62.46,62.48,62.4,62.43,32000.0,33.7132,33.724,33.6809,33.697,32000.0
2010-04-08 13:30:00,62.4,62.46,62.38,62.45,42500.0,33.6809,33.7132,33.6701,33.7078,42500.0
2010-04-08 13:35:00,62.45,62.53,62.43,62.48,61500.0,33.7078,33.751,33.697,33.724,61500.0
2010-04-08 13:40:00,62.46,62.47,62.41,62.47,20000.0,33.7132,33.7186,33.6863,33.7186,20000.0
2010-04-08 13:45:00,62.44,62.46,62.4,62.43,24500.0,33.7024,33.7132,33.6809,33.697,24500.0
2010-04-08 13:50:00,62.43,62.47,62.4,62.43,23500.0,33.697,33.7186,33.6809,33.697,23500.0
2010-04-08 13:55:00,62.43,62.44,62.39,62.44,43000.0,33.697,33.7024,33.6755,33.7024,43000.0
2010-04-08 14:00:00,62.42,62.44,62.41,62.44,19000.0,33.6917,33.7024,33.6863,33.7024,19000.0
2010-04-08 14:05:00,62.42,62.46,62.41,62.45,10500.0,33.6917,33.7132,33.6863,33.7078,10500.0
2010-04-08 14:10:00,62.45,62.47,62.38,62.41,67000.0,33.7078,33.7186,33.6701,33.6863,67000.0
2010-04-08 14:15:00,62.42,62.43,62.38,62.41,18000.0,33.6917,33.697,33.6701,33.6863,18000.0
2010-04-08 14:20:00,62.39,62.41,62.23,62.23,77500.0,33.6755,33.6863,33.5891,33.5891,77500.0
2010-04-08 14:25:00,62.24,62.24,62.16,62.17,43500.0,33.5945,33.5945,33.5513,33.5567,43500.0
2010-04-08 14:30:00,62.16,62.21,62.13,62.2,47500.0,33.5513,33.5783,33.5351,33.5729,47500.0
2010-04-08 14:35:00,62.16,62.25,62.15,62.23,45000.0,33.5513,33.5999,33.5459,33.5891,45000.0
2010-04-08 14:40:00,62.25,62.3,62.18,62.3,46500.0,33.5999,33.6269,33.5621,33.6269,46500.0
2010-04-08 14:45:00,62.31,62.34,62.24,62.34,76500.0,33.6323,33.6485,33.5945,33.6485,76500.0
2010-04-08 14:50:00,62.34,62.39,62.27,62.27,29000.0,33.6485,33.6755,33.6107,33.6107,29000.0
2010-04-08 14:55:00,62.27,62.33,62.27,62.31,42000.0,33.6107,33.6431,33.6107,33.6323,42000.0
2010-04-08 15:00:00,62.31,62.39,62.28,62.39,64500.0,33.6323,33.6755,33.6161,33.6755,64500.0
2010-04-08 15:05:00,62.38,62.41,62.37,62.38,50500.0,33.6701,33.6863,33.6647,33.6701,50500.0
2010-04-08 15:10:00,62.39,62.39,62.35,62.35,40000.0,33.6755,33.6755,33.6539,33.6539,40000.0
2010-04-08 15:15:00,62.31,62.37,62.27,62.31,55000.0,33.6323,33.6647,33.6107,33.6323,55000.0
2010-04-08 15:20:00,62.33,62.39,62.29,62.38,50500.0,33.6431,33.6755,33.6215,33.6701,50500.0
2010-04-08 15:25:00,62.39,62.41,62.35,62.4,71500.0,33.6755,33.6863,33.6539,33.6809,71500.0
2010-04-08 15:30:00,62.39,62.4,62.35,62.39,85500.0,33.6755,33.6809,33.6539,33.6755,85500.0
2010-04-08 15:35:00,62.4,62.42,62.35,62.37,65000.0,33.6809,33.6917,33.6539,33.6647,65000.0
2010-04-08 15:40:00,62.38,62.38,62.31,62.32,116500.0,33.6701,33.6701,33.6323,33.6377,116500.0
2010-04-08 15:45:00,62.33,62.39,62.33,62.35,84000.0,33.6431,33.6755,33.6431,33.6539,84000.0
2010-04-08 15:50:00,62.34,62.36,62.33,62.35,125500.0,33.6485,33.6593,33.6431,33.6539,125500.0
2010-04-08 15:55:00,62.34,62.38,62.29,62.38,169000.0,33.6485,33.6701,33.6215,33.6701,169000.0
2010-04-09 09:30:00,62.37,62.87,62.37,62.87,56500.0,33.6647,33.9345,33.6647,33.9345,56500.0
2010-04-09 09:35:00,62.87,62.87,62.68,62.7,86500.0,33.9345,33.9345,33.832,33.8428,86500.0
2010-04-09 09:40:00,62.69,62.75,62.62,62.7,27000.0,33.8374,33.8698,33.7996,33.8428,27000.0
2010-04-09 09:45:00,62.7,62.74,62.62,62.69,75500.0,33.8428,33.8644,33.7996,33.8374,75500.0
2010-04-09 09:50:00,62.66,62.72,62.66,62.69,32500.0,33.8212,33.8536,33.8212,33.8374,32500.0
2010-04-09 09:55:00,62.66,62.74,62.56,62.63,37000.0,33.8212,33.8644,33.7672,33.805,37000.0
2010-04-09 10:00:00,62.66,62.68,62.47,62.58,42000.0,33.8212,33.832,33.7186,33.778,42000.0
2010-04-09 10:05:00,62.6,62.74,62.59,62.67,58000.0,33.7888,33.8644,33.7834,33.8266,58000.0
2010-04-09 10:10:00,62.64,62.71,62.6,62.66,10500.0,33.8104,33.8482,33.7888,33.8212,10500.0
2010-04-09 10:15:00,62.64,62.69,62.6,62.63,19500.0,33.8104,33.8374,33.7888,33.805,19500.0
2010-04-09 10:20:00,62.67,62.73,62.64,62.65,29000.0,33.8266,33.859,33.8104,33.8158,29000.0
2010-04-09 10:25:00,62.64,62.66,62.52,62.58,33000.0,33.8104,33.8212,33.7456,33.778,33000.0
2010-04-09 10:30:00,62.6,62.62,62.55,62.6,47000.0,33.7888,33.7996,33.7618,33.7888,47000.0
2010-04-09 10:35:00,62.58,62.63,62.53,62.59,20500.0,33.778,33.805,33.751,33.7834,20500.0
2010-04-09 10:40:00,62.56,62.6,62.49,62.51,36500.0,33.7672,33.7888,33.7294,33.7402,36500.0
2010-04-09 10:45:00,62.51,62.57,62.5,62.55,22000.0,33.7402,33.7726,33.7348,33.7618,22000.0
2010-04-09 10:50:00,62.57,62.57,62.47,62.52,39000.0,33.7726,33.7726,33.7186,33.7456,39000.0
2010-04-09 10:55:00,62.53,62.56,62.49,62.56,30500.0,33.751,33.7672,33.7294,33.7672,30500.0
2010-04-09 11:00:00,62.52,62.6,62.52,62.58,10500.0,33.7456,33.7888,33.7456,33.778,10500.0
2010-04-09 11:05:00,62.62,62.62,62.56,62.6,93000.0,33.7996,33.7996,33.7672,33.7888,93000.0
2010-04-09 11:10:00,62.6,62.62,62.6,62.62,10500.0,33.7888,33.7996,33.7888,33.7996,10500.0
2010-04-09 11:15:00,62.64,62.68,62.56,62.56,42500.0,33.8104,33.832,33.7672,33.7672,42500.0
2010-04-09 11:20:00,62.55,62.58,62.49,62.49,36000.0,33.7618,33.778,33.7294,33.7294,36000.0
2010-04-09 11:25:00,62.51,62.61,62.51,62.58,42500.0,33.7402,33.7942,33.7402,33.778,42500.0
2010-04-09 11:30:00,62.58,62.62,62.58,62.58,28000.0,33.778,33.7996,33.778,33.778,28000.0
2010-04-09 11:35:00,62.55,62.6,62.51,62.6,9500.0,33.7618,33.7888,33.7402,33.7888,9500.0
2010-04-09 11:40:00,62.56,62.6,62.52,62.54,27000.0,33.7672,33.7888,33.7456,33.7564,27000.0
2010-04-09 11:45:00,62.52,62.54,62.5,62.53,7500.0,33.7456,33.7564,33.7348,33.751,7500.0
2010-04-09 11:50:00,62.53,62.57,62.5,62.54,22500.0,33.751,33.7726,33.7348,33.7564,22500.0
2010-04-09 11:55:00,62.55,62.6,62.49,62.51,43000.0,33.7618,33.7888,33.7294,33.7402,43000.0
2010-04-09 12:00:00,62.5,62.56,62.49,62.5,24500.0,33.7348,33.7672,33.7294,33.7348,24500.0
2010-04-09 12:05:00,62.53,62.53,62.49,62.51,3000.0,33.751,33.751,33.7294,33.7402,3000.0
2010-04-09 12:10:00,62.52,62.53,62.43,62.43,17500.0,33.7456,33.751,33.697,33.697,17500.0
2010-04-09 12:15:00,62.45,62.45,62.45,62.45,1000.0,33.7078,33.7078,33.7078,33.7078,1000.0
2010-04-09 12:20:00,62.45,62.49,62.43,62.49,5500.0,33.7078,33.7294,33.697,33.7294,5500.0
2010-04-09 12:25:00,62.49,62.54,62.46,62.54,4000.0,33.7294,33.7564,33.7132,33.7564,4000.0
2010-04-09 12:30:00,62.54,62.63,62.51,62.51,13500.0,33.7564,33.805,33.7402,33.7402,13500.0
2010-04-09 12:35:00,62.51,62.62,62.51,62.62,20000.0,33.7402,33.7996,33.7402,33.7996,20000.0
2010-04-09 12:40:00,62.63,62.63,62.59,62.61,6500.0,33.805,33.805,33.7834,33.7942,6500.0
2010-04-09 12:45:00,62.6,62.62,62.58,62.58,17500.0,33.7888,33.7996,33.778,33.778,17500.0
2010-04-09 12:50:00,62.58,62.64,62.56,62.6,24000.0,33.778,33.8104,33.7672,33.7888,24000.0
2010-04-09 12:55:00,62.61,62.64,62.6,62.6,6500.0,33.7942,33.8104,33.7888,33.7888,6500.0
2010-04-09 13:00:00,62.59,62.65,62.51,62.56,14500.0,33.7834,33.8158,33.7402,33.7672,14500.0
2010-04-09 13:05:00,62.6,62.61,62.56,62.56,15500.0,33.7888,33.7942,33.7672,33.7672,15500.0
2010-04-09 13:10:00,62.55,62.62,62.53,62.57,8500.0,33.7618,33.7996,33.751,33.7726,8500.0
2010-04-09 13:15:00,62.58,62.63,62.55,62.59,10000.0,33.778,33.805,33.7618,33.7834,10000.0
2010-04-09 13:20:00,62.54,62.54,62.5,62.5,5000.0,33.7564,33.7564,33.7348,33.7348,5000.0
2010-04-09 13:25:00,62.52,62.57,62.52,62.55,11500.0,33.7456,33.7726,33.7456,33.7618,11500.0
2010-04-09 13:30:00,62.57,62.57,62.51,62.55,3500.0,33.7726,33.7726,33.7402,33.7618,3500.0
2010-04-09 13:35:00,62.53,62.53,62.47,62.48,4500.0,33.751,33.751,33.7186,33.724,4500.0
2010-04-09 13:40:00,62.47,62.55,62.47,62.54,7500.0,33.7186,33.7618,33.7186,33.7564,7500.0
2010-04-09 13:45:00,62.52,62.53,62.51,62.51,5000.0,33.7456,33.751,33.7402,33.7402,5000.0
2010-04-09 13:50:00,62.52,62.52,62.48,62.48,1000.0,33.7456,33.7456,33.724,33.724,1000.0
2010-04-09 13:55:00,62.48,62.49,62.44,62.49,8000.0,33.724,33.7294,33.7024,33.7294,8000.0
2010-04-09 14:00:00,62.47,62.47,62.4,62.4,12500.0,33.7186,33.7186,33.6809,33.6809,12500.0
2010-04-09 14:05:00,62.42,62.49,62.41,62.47,17000.0,33.6917,33.7294,33.6863,33.7186,17000.0
2010-04-09 14:10:00,62.49,62.49,62.4,62.41,10000.0,33.7294,33.7294,33.6809,33.6863,10000.0
2010-04-09 14:15:00,62.41,62.43,62.4,62.4,14500.0,33.6863,33.697,33.6809,33.6809,14500.0
2010-04-09 14:20:00,62.42,62.42,62.29,62.29,18500.0,33.6917,33.6917,33.6215,33.6215,18500.0
2010-04-09 14:25:00,62.28,62.32,62.25,62.27,22500.0,33.6161,33.6377,33.5999,33.6107,22500.0
2010-04-09 14:30:00,62.23,62.26,62.14,62.14,31000.0,33.5891,33.6053,33.5405,33.5405,31000.0
2010-04-09 14:35:00,62.14,62.19,62.13,62.18,8000.0,33.5405,33.5675,33.5351,33.5621,8000.0
2010-04-09 14:40:00,62.15,62.2,62.15,62.19,8500.0,33.5459,33.5729,33.5459,33.5675,8500.0
2010-04-09 14:45:00,62.19,62.22,62.16,62.17,25000.0,33.5675,33.5837,33.5513,33.5567,25000.0
2010-04-09 14:50:00,62.17,62.17,62.15,62.17,9500.0,33.5567,33.5567,33.5459,33.5567,9500.0
2010-04-09 14:55:00,62.18,62.18,62.15,62.16,13000.0,33.5621,33.5621,33.5459,33.5513,13000.0
2010-04-09 15:00:00,62.17,62.3,62.17,62.26,33500.0,33.5567,33.6269,33.5567,33.6053,33500.0
2010-04-09 15:05:00,62.25,62.26,62.17,62.18,14500.0,33.5999,33.6053,33.5567,33.5621,14500.0
2010-04-09 15:10:00,62.18,62.23,62.17,62.23,6000.0,33.5621,33.5891,33.5567,33.5891,6000.0
2010-04-09 15:15:00,62.23,62.25,62.21,62.22,16000.0,33.5891,33.5999,33.5783,33.5837,16000.0
2010-04-09 15:20:00,62.23,62.25,62.21,62.25,11000.0,33.5891,33.5999,33.5783,33.5999,11000.0
2010-04-09 15:25:00,62.25,62.32,62.25,62.29,28000.0,33.5999,33.6377,33.5999,33.6215,28000.0
2010-04-09 15:30:00,62.29,62.33,62.29,62.32,19500.0,33.6215,33.6431,33.6215,33.6377,19500.0
2010-04-09 15:35:00,62.32,62.32,62.29,62.32,24500.0,33.6377,33.6377,33.6215,33.6377,24500.0
2010-04-09 15:40:00,62.32,62.38,62.31,62.33,43000.0,33.6377,33.6701,33.6323,33.6431,43000.0
2010-04-09 15:45:00,62.34,62.36,62.29,62.29,26500.0,33.6485,33.6593,33.6215,33.6215,26500.0
2010-04-09 15:50:00,62.29,62.4,62.29,62.36,60500.0,33.6215,33.6809,33.6215,33.6593,60500.0
2010-04-09 15:55:00,62.35,62.41,62.29,62.41,117500.0,33.6539,33.6863,33.6215,33.6863,117500.0
2010-04-12 09:30:00,62.66,62.69,62.46,62.54,47500.0,33.8212,33.8374,33.7132,33.7564,47500.0
2010-04-12 09:35:00,62.57,62.57,62.46,62.5,37500.0,33.7726,33.7726,33.7132,33.7348,37500.0
2010-04-12 09:40:00,62.47,62.53,62.47,62.5,3000.0,33.7186,33.751,33.7186,33.7348,3000.0
2010-04-12 09:45:00,62.52,62.52,62.35,62.35,24000.0,33.7456,33.7456,33.6539,33.6539,24000.0
2010-04-12 09:50:00,62.37,62.4,62.37,62.4,5000.0,33.6647,33.6809,33.6647,33.6809,5000.0
2010-04-12 09:55:00,62.32,62.34,62.29,62.29,11500.0,33.6377,33.6485,33.6215,33.6215,11500.0
2010-04-12 10:00:00,62.19,62.19,62.06,62.14,40000.0,33.5675,33.5675,33.4973,33.5405,40000.0
2010-04-12 10:05:00,62.14,62.2,62.14,62.16,26000.0,33.5405,33.5729,33.5405,33.5513,26000.0
2010-04-12 10:10:00,62.16,62.31,62.16,62.3,34000.0,33.5513,33.6323,33.5513,33.6269,34000.0
2010-04-12 10:15:00,62.3,62.44,62.26,62.37,60000.0,33.6269,33.7024,33.6053,33.6647,60000.0
2010-04-12 10:20:00,62.32,62.39,62.32,62.39,13000.0,33.6377,33.6755,33.6377,33.6755,13000.0
2010-04-12 10:25:00,62.32,62.39,62.22,62.26,9500.0,33.6377,33.6755,33.5837,33.6053,9500.0
2010-04-12 10:30:00,62.24,62.28,62.24,62.27,12000.0,33.5945,33.6161,33.5945,33.6107,12000.0
2010-04-12 10:35:00,62.29,62.29,62.15,62.25,8500.0,33.6215,33.6215,33.5459,33.5999,8500.0
2010-04-12 10:40:00,62.24,62.25,62.2,62.2,24000.0,33.5945,33.5999,33.5729,33.5729,24000.0
2010-04-12 10:45:00,62.19,62.26,62.18,62.19,26000.0,33.5675,33.6053,33.5621,33.5675,26000.0
2010-04-12 10:50:00,62.19,62.35,62.19,62.31,47500.0,33.5675,33.6539,33.5675,33.6323,47500.0
2010-04-12 10:55:00,62.37,62.39,62.33,62.39,2500.0,33.6647,33.6755,33.6431,33.6755,2500.0
2010-04-12 11:00:00,62.38,62.41,62.38,62.4,7000.0,33.6701,33.6863,33.6701,33.6809,7000.0
2010-04-12 11:05:00,62.4,62.43,62.32,62.32,20500.0,33.6809,33.697,33.6377,33.6377,20500.0
2010-04-12 11:10:00,62.31,62.32,62.24,62.25,8000.0,33.6323,33.6377,33.5945,33.5999,8000.0
2010-04-12 11:15:00,62.25,62.27,62.14,62.21,31500.0,33.5999,33.6107,33.5405,33.5783,31500.0
2010-04-12 11:20:00,62.21,62.26,62.19,62.22,33500.0,33.5783,33.6053,33.5675,33.5837,33500.0
2010-04-12 11:25:00,62.25,62.34,62.25,62.32,21000.0,33.5999,33.6485,33.5999,33.6377,21000.0
2010-04-12 11:30:00,62.31,62.39,62.26,62.39,7500.0,33.6323,33.6755,33.6053,33.6755,7500.0
2010-04-12 11:35:00,62.38,62.43,62.33,62.4,32500.0,33.6701,33.697,33.6431,33.6809,32500.0
2010-04-12 11:40:00,62.37,62.38,62.34,62.38,9500.0,33.6647,33.6701,33.6485,33.6701,9500.0
2010-04-12 11:45:00,62.35,62.38,62.31,62.32,9000.0,33.6539,33.6701,33.6323,33.6377,9000.0
2010-04-12 11:50:00,62.3,62.3,62.27,62.27,4000.0,33.6269,33.6269,33.6107,33.6107,4000.0
2010-04-12 11:55:00,62.28,62.31,62.22,62.31,14000.0,33.6161,33.6323,33.5837,33.6323,14000.0
2010-04-12 12:00:00,62.33,62.34,62.32,62.33,10500.0,33.6431,33.6485,33.6377,33.6431,10500.0
2010-04-12 12:05:00,62.31,62.32,62.31,62.31,2000.0,33.6323,33.6377,33.6323,33.6323,2000.0
2010-04-12 12:10:00,62.32,62.32,62.29,62.29,3500.0,33.6377,33.6377,33.6215,33.6215,3500.0
2010-04-12 12:15:00,62.28,62.31,62.27,62.27,5000.0,33.6161,33.6323,33.6107,33.6107,5000.0
2010-04-12 12:20:00,62.29,62.34,62.27,62.27,7500.0,33.6215,33.6485,33.6107,33.6107,7500.0
2010-04-12 12:25:00,62.3,62.39,62.3,62.35,35500.0,33.6269,33.6755,33.6269,33.6539,35500.0
2010-04-12 12:30:00,62.35,62.35,62.33,62.34,7500.0,33.6539,33.6539,33.6431,33.6485,7500.0
2010-04-12 12:35:00,62.33,62.41,62.33,62.38,66000.0,33.6431,33.6863,33.6431,33.6701,66000.0
2010-04-12 12:40:00,62.36,62.38,62.34,62.35,8000.0,33.6593,33.6701,33.6485,33.6539,8000.0
2010-04-12 12:45:00,62.34,62.34,62.27,62.27,10000.0,33.6485,33.6485,33.6107,33.6107,10000.0
2010-04-12 12:50:00,62.3,62.34,62.26,62.31,15500.0,33.6269,33.6485,33.6053,33.6323,15500.0
2010-04-12 12:55:00,62.31,62.34,62.3,62.34,9500.0,33.6323,33.6485,33.6269,33.6485,9500.0
2010-04-12 13:00:00,62.34,62.38,62.32,62.38,17000.0,33.6485,33.6701,33.6377,33.6701,17000.0
2010-04-12 13:05:00,62.33,62.34,62.28,62.29,12000.0,33.6431,33.6485,33.6161,33.6215,12000.0
2010-04-12 13:10:00,62.3,62.32,62.28,62.32,10000.0,33.6269,33.6377,33.6161,33.6377,10000.0
2010-04-12 13:15:00,62.31,62.32,62.29,62.29,9500.0,33.6323,33.6377,33.6215,33.6215,9500.0
2010-04-12 13:20:00,62.28,62.28,62.21,62.26,21000.0,33.6161,33.6161,33.5783,33.6053,21000.0
2010-04-12 13:25:00,62.22,62.24,62.2,62.22,18000.0,33.5837,33.5945,33.5729,33.5837,18000.0
2010-04-12 13:30:00,62.25,62.26,62.21,62.22,27500.0,33.5999,33.6053,33.5783,33.5837,27500.0
2010-04-12 13:35:00,62.22,62.28,62.22,62.22,7000.0,33.5837,33.6161,33.5837,33.5837,7000.0
2010-04-12 13:40:00,62.21,62.27,62.19,62.23,33000.0,33.5783,33.6107,33.5675,33.5891,33000.0
2010-04-12 13:45:00,62.24,62.24,62.2,62.2,4500.0,33.5945,33.5945,33.5729,33.5729,4500.0
2010-04-12 13:50:00,62.21,62.24,62.17,62.19,37500.0,33.5783,33.5945,33.5567,33.5675,37500.0
2010-04-12 13:55:00,62.23,62.25,62.2,62.25,9000.0,33.5891,33.5999,33.5729,33.5999,9000.0
2010-04-12 14:00:00,62.24,62.27,62.2,62.24,29500.0,33.5945,33.6107,33.5729,33.5945,29500.0
2010-04-12 14:05:00,62.24,62.25,62.2,62.2,22000.0,33.5945,33.5999,33.5729,33.5729,22000.0
2010-04-12 14:10:00,62.21,62.21,62.19,62.19,16000.0,33.5783,33.5783,33.5675,33.5675,16000.0
2010-04-12 14:15:00,62.2,62.22,62.18,62.19,12500.0,33.5729,33.5837,33.5621,33.5675,12500.0
2010-04-12 14:20:00,62.2,62.2,62.13,62.13,18000.0,33.5729,33.5729,33.5351,33.5351,18000.0
2010-04-12 14:25:00,62.18,62.2,62.15,62.18,18500.0,33.5621,33.5729,33.5459,33.5621,18500.0
2010-04-12 14:30:00,62.18,62.2,62.17,62.2,15500.0,33.5621,33.5729,33.5567,33.5729,15500.0
2010-04-12 14:35:00,62.18,62.21,62.18,62.2,6000.0,33.5621,33.5783,33.5621,33.5729,6000.0
2010-04-12 14:40:00,62.21,62.23,62.19,62.2,26000.0,33.5783,33.5891,33.5675,33.5729,26000.0
2010-04-12 14:45:00,62.2,62.22,62.19,62.19,7500.0,33.5729,33.5837,33.5675,33.5675,7500.0
2010-04-12 14:50:00,62.22,62.24,62.18,62.18,48500.0,33.5837,33.5945,33.5621,33.5621,48500.0
2010-04-12 14:55:00,62.19,62.19,62.12,62.19,26000.0,33.5675,33.5675,33.5297,33.5675,26000.0
2010-04-12 15:00:00,62.18,62.22,62.17,62.19,23000.0,33.5621,33.5837,33.5567,33.5675,23000.0
2010-04-12 15:05:00,62.19,62.2,62.17,62.18,19500.0,33.5675,33.5729,33.5567,33.5621,19500.0
2010-04-12 15:10:00,62.18,62.24,62.17,62.2,47000.0,33.5621,33.5945,33.5567,33.5729,47000.0
2010-04-12 15:15:00,62.24,62.24,62.19,62.2,31000.0,33.5945,33.5945,33.5675,33.5729,31000.0
2010-04-12 15:20:00,62.23,62.23,62.15,62.18,14500.0,33.5891,33.5891,33.5459,33.5621,14500.0
2010-04-12 15:25:00,62.19,62.21,62.14,62.18,31000.0,33.5675,33.5783,33.5405,33.5621,31000.0
2010-04-12 15:30:00,62.2,62.24,62.16,62.16,22500.0,33.5729,33.5945,33.5513,33.5513,22500.0
2010-04-12 15:35:00,62.21,62.21,62.15,62.18,39000.0,33.5783,33.5783,33.5459,33.5621,39000.0
2010-04-12 15:40:00,62.2,62.2,62.12,62.18,38000.0,33.5729,33.5729,33.5297,33.5621,38000.0
2010-04-12 15:45:00,62.17,62.17,62.11,62.15,33500.0,33.5567,33.5567,33.5243,33.5459,33500.0
2010-04-12 15:50:00,62.13,62.19,62.08,62.18,70500.0,33.5351,33.5675,33.5081,33.5621,70500.0
2010-04-12 15:55:00,62.16,62.17,62.07,62.1,166500.0,33.5513,33.5567,33.5027,33.5189,166500.0
2010-04-13 09:30:00,62.32,62.32,61.9,61.99,99500.0,33.6377,33.6377,33.411,33.4596,99500.0
2010-04-13 09:35:00,61.97,62.0,61.83,61.89,17000.0,33.4488,33.465,33.3732,33.4056,17000.0
2010-04-13 09:40:00,61.88,61.97,61.83,61.86,15000.0,33.4002,33.4488,33.3732,33.3894,15000.0
2010-04-13 09:45:00,61.91,61.91,61.75,61.77,24000.0,33.4164,33.4164,33.33,33.3408,24000.0
2010-04-13 09:50:00,61.78,61.95,61.78,61.82,36500.0,33.3462,33.438,33.3462,33.3678,36500.0
2010-04-13 09:55:00,61.84,61.87,61.71,61.78,48500.0,33.3786,33.3948,33.3084,33.3462,48500.0
2010-04-13 10:00:00,61.78,61.89,61.78,61.89,6000.0,33.3462,33.4056,33.3462,33.4056,6000.0
2010-04-13 10:05:00,61.88,61.94,61.86,61.9,27500.0,33.4002,33.4326,33.3894,33.411,27500.0
2010-04-13 10:10:00,61.9,62.07,61.9,62.07,42500.0,33.411,33.5027,33.411,33.5027,42500.0
2010-04-13 10:15:00,62.01,62.02,61.97,61.97,41500.0,33.4704,33.4757,33.4488,33.4488,41500.0
2010-04-13 10:20:00,62.0,62.0,61.91,61.98,19500.0,33.465,33.465,33.4164,33.4542,19500.0
2010-04-13 10:25:00,61.98,62.0,61.85,61.92,34000.0,33.4542,33.465,33.384,33.4218,34000.0
2010-04-13 10:30:00,61.92,61.92,61.83,61.83,11500.0,33.4218,33.4218,33.3732,33.3732,11500.0
2010-04-13 10:35:00,61.83,61.93,61.8,61.81,35000.0,33.3732,33.4272,33.357,33.3624,35000.0
2010-04-13 10:40:00,61.87,61.87,61.8,61.84,25500.0,33.3948,33.3948,33.357,33.3786,25500.0
2010-04-13 10:45:00,61.84,61.9,61.83,61.9,11000.0,33.3786,33.411,33.3732,33.411,11000.0
2010-04-13 10:50:00,61.89,61.92,61.83,61.92,24500.0,33.4056,33.4218,33.3732,33.4218,24500.0
2010-04-13 10:55:00,61.92,61.95,61.9,61.95,16000.0,33.4218,33.438,33.411,33.438,16000.0
2010-04-13 11:00:00,61.95,62.03,61.95,61.95,47500.0,33.438,33.4811,33.438,33.438,47500.0
2010-04-13 11:05:00,61.95,62.0,61.94,61.95,12000.0,33.438,33.465,33.4326,33.438,12000.0
2010-04-13 11:10:00,61.98,61.98,61.92,61.92,24500.0,33.4542,33.4542,33.4218,33.4218,24500.0
2010-04-13 11:15:00,61.92,61.94,61.89,61.89,13500.0,33.4218,33.4326,33.4056,33.4056,13500.0
2010-04-13 11:20:00,61.92,61.93,61.89,61.89,7000.0,33.4218,33.4272,33.4056,33.4056,7000.0
2010-04-13 11:25:00,61.85,61.92,61.85,61.9,13500.0,33.384,33.4218,33.384,33.411,13500.0
2010-04-13 11:30:00,61.9,61.9,61.81,61.85,7000.0,33.411,33.411,33.3624,33.384,7000.0
2010-04-13 11:35:00,61.88,61.88,61.83,61.83,6500.0,33.4002,33.4002,33.3732,33.3732,6500.0
2010-04-13 11:40:00,61.88,61.92,61.87,61.87,9500.0,33.4002,33.4218,33.3948,33.3948,9500.0
2010-04-13 11:45:00,61.86,61.9,61.86,61.87,6000.0,33.3894,33.411,33.3894,33.3948,6000.0
2010-04-13 11:50:00,61.87,61.9,61.83,61.86,5500.0,33.3948,33.411,33.3732,33.3894,5500.0
2010-04-13 11:55:00,61.86,61.86,61.79,61.84,13000.0,33.3894,33.3894,33.3516,33.3786,13000.0
2010-04-13 12:00:00,61.82,61.84,61.79,61.84,5000.0,33.3678,33.3786,33.3516,33.3786,5000.0
2010-04-13 12:05:00,61.83,61.83,61.79,61.79,4000.0,33.3732,33.3732,33.3516,33.3516,4000.0
2010-04-13 12:10:00,61.81,61.86,61.79,61.8,11500.0,33.3624,33.3894,33.3516,33.357,11500.0
2010-04-13 12:15:00,61.82,61.86,61.78,61.81,18000.0,33.3678,33.3894,33.3462,33.3624,18000.0
2010-04-13 12:20:00,61.87,61.87,61.73,61.77,15000.0,33.3948,33.3948,33.3192,33.3408,15000.0
2010-04-13 12:25:00,61.76,61.78,61.68,61.75,13500.0,33.3354,33.3462,33.2922,33.33,13500.0
2010-04-13 12:30:00,61.75,61.79,61.72,61.79,22500.0,33.33,33.3516,33.3138,33.3516,22500.0
2010-04-13 12:35:00,61.74,61.79,61.73,61.73,7000.0,33.3246,33.3516,33.3192,33.3192,7000.0
2010-04-13 12:40:00,61.75,61.75,61.75,61.75,4000.0,33.33,33.33,33.33,33.33,4000.0
2010-04-13 12:45:00,61.77,61.79,61.55,61.62,65500.0,33.3408,33.3516,33.2221,33.2598,65500.0
2010-04-13 12:50:00,61.57,61.64,61.55,61.62,17500.0,33.2329,33.2706,33.2221,33.2598,17500.0
2010-04-13 12:55:00,61.6,61.67,61.6,61.61,3000.0,33.2491,33.2868,33.2491,33.2544,3000.0
2010-04-13 13:00:00,61.65,61.69,61.6,61.68,202500.0,33.276,33.2976,33.2491,33.2922,202500.0
2010-04-13 13:05:00,61.61,61.66,61.61,61.65,9000.0,33.2544,33.2814,33.2544,33.276,9000.0
2010-04-13 13:10:00,61.63,61.65,61.62,61.63,19000.0,33.2652,33.276,33.2598,33.2652,19000.0
2010-04-13 13:15:00,61.63,61.65,61.63,61.65,3500.0,33.2652,33.276,33.2652,33.276,3500.0
2010-04-13 13:20:00,61.66,61.66,61.65,61.66,4500.0,33.2814,33.2814,33.276,33.2814,4500.0
2010-04-13 13:25:00,61.68,61.71,61.67,61.71,13500.0,33.2922,33.3084,33.2868,33.3084,13500.0
2010-04-13 13:30:00,61.68,61.74,61.68,61.72,7500.0,33.2922,33.3246,33.2922,33.3138,7500.0
2010-04-13 13:35:00,61.75,61.84,61.75,61.79,20000.0,33.33,33.3786,33.33,33.3516,20000.0
2010-04-13 13:40:00,61.8,61.81,61.77,61.79,16500.0,33.357,33.3624,33.3408,33.3516,16500.0
2010-04-13 13:45:00,61.77,61.8,61.77,61.8,10500.0,33.3408,33.357,33.3408,33.357,10500.0
2010-04-13 13:50:00,61.78,61.81,61.75,61.75,20000.0,33.3462,33.3624,33.33,33.33,20000.0
2010-04-13 13:55:00,61.76,61.79,61.74,61.79,3500.0,33.3354,33.3516,33.3246,33.3516,3500.0
2010-04-13 14:00:00,61.78,61.87,61.78,61.82,28000.0,33.3462,33.3948,33.3462,33.3678,28000.0
2010-04-13 14:05:00,61.85,61.85,61.8,61.8,21500.0,33.384,33.384,33.357,33.357,21500.0
2010-04-13 14:10:00,61.8,61.84,61.8,61.82,6000.0,33.357,33.3786,33.357,33.3678,6000.0
2010-04-13 14:15:00,61.83,61.94,61.83,61.92,25000.0,33.3732,33.4326,33.3732,33.4218,25000.0
2010-04-13 14:20:00,61.83,61.91,61.78,61.79,8500.0,33.3732,33.4164,33.3462,33.3516,8500.0
2010-04-13 14:25:00,61.8,61.8,61.74,61.74,4500.0,33.357,33.357,33.3246,33.3246,4500.0
2010-04-13 14:30:00,61.79,61.84,61.79,61.83,17000.0,33.3516,33.3786,33.3516,33.3732,17000.0
2010-04-13 14:35:00,61.82,61.82,61.77,61.77,23000.0,33.3678,33.3678,33.3408,33.3408,23000.0
2010-04-13 14:40:00,61.76,61.78,61.66,61.66,31500.0,33.3354,33.3462,33.2814,33.2814,31500.0
2010-04-13 14:45:00,61.67,61.71,61.6,61.62,25000.0,33.2868,33.3084,33.2491,33.2598,25000.0
2010-04-13 14:50:00,61.6,61.73,61.6,61.72,22500.0,33.2491,33.3192,33.2491,33.3138,22500.0
2010-04-13 14:55:00,61.73,61.75,61.65,61.66,17000.0,33.3192,33.33,33.276,33.2814,17000.0
2010-04-13 15:00:00,61.65,61.74,61.64,61.69,30500.0,33.276,33.3246,33.2706,33.2976,30500.0
2010-04-13 15:05:00,61.69,61.78,61.69,61.78,22500.0,33.2976,33.3462,33.2976,33.3462,22500.0
2010-04-13 15:10:00,61.78,61.82,61.72,61.78,40500.0,33.3462,33.3678,33.3138,33.3462,40500.0
2010-04-13 15:15:00,61.78,61.84,61.74,61.83,39500.0,33.3462,33.3786,33.3246,33.3732,39500.0
2010-04-13 15:20:00,61.81,61.88,61.79,61.82,52500.0,33.3624,33.4002,33.3516,33.3678,52500.0
2010-04-13 15:25:00,61.82,61.83,61.74,61.8,50500.0,33.3678,33.3732,33.3246,33.357,50500.0
2010-04-13 15:30:00,61.8,61.85,61.8,61.82,29500.0,33.357,33.384,33.357,33.3678,29500.0
2010-04-13 15:35:00,61.82,61.85,61.79,61.8,42000.0,33.3678,33.384,33.3516,33.357,42000.0
2010-04-13 15:40:00,61.8,61.81,61.73,61.8,109000.0,33.357,33.3624,33.3192,33.357,109000.0
2010-04-13 15:45:00,61.81,61.84,61.75,61.8,62000.0,33.3624,33.3786,33.33,33.357,62000.0
2010-04-13 15:50:00,61.81,61.85,61.8,61.83,69500.0,33.3624,33.384,33.357,33.3732,69500.0
2010-04-13 15:55:00,61.83,62.04,61.8,62.04,238500.0,33.3732,33.4865,33.357,33.4865,238500.0
2010-04-14 09:30:00,62.18,62.4,62.0,62.01,140500.0,33.5621,33.6809,33.465,33.4704,140500.0
2010-04-14 09:35:00,62.05,62.17,62.01,62.06,53000.0,33.4919,33.5567,33.4704,33.4973,53000.0
2010-04-14 09:40:00,62.06,62.13,62.04,62.13,9500.0,33.4973,33.5351,33.4865,33.5351,9500.0
2010-04-14 09:45:00,62.11,62.24,62.09,62.2,72000.0,33.5243,33.5945,33.5135,33.5729,72000.0
2010-04-14 09:50:00,62.2,62.35,62.1,62.19,224500.0,33.5729,33.6539,33.5189,33.5675,224500.0
2010-04-14 09:55:00,62.19,62.26,62.06,62.07,145000.0,33.5675,33.6053,33.4973,33.5027,145000.0
2010-04-14 10:00:00,62.0,62.1,62.0,62.09,101000.0,33.465,33.5189,33.465,33.5135,101000.0
2010-04-14 10:05:00,62.06,62.08,61.94,62.0,126000.0,33.4973,33.5081,33.4326,33.465,126000.0
2010-04-14 10:10:00,62.01,62.03,61.87,61.96,80500.0,33.4704,33.4811,33.3948,33.4434,80500.0
2010-04-14 10:15:00,61.99,62.4,61.91,62.38,65000.0,33.4596,33.6809,33.4164,33.6701,65000.0
2010-04-14 10:20:00,62.38,62.68,62.34,62.62,115000.0,33.6701,33.832,33.6485,33.7996,115000.0
2010-04-14 10:25:00,62.6,62.73,62.6,62.6,85000.0,33.7888,33.859,33.7888,33.7888,85000.0
2010-04-14 10:30:00,62.61,62.69,62.16,62.2,155500.0,33.7942,33.8374,33.5513,33.5729,155500.0
2010-04-14 10:35:00,62.25,62.34,62.16,62.34,73000.0,33.5999,33.6485,33.5513,33.6485,73000.0
2010-04-14 10:40:00,62.21,62.33,62.18,62.2,27000.0,33.5783,33.6431,33.5621,33.5729,27000.0
2010-04-14 10:45:00,62.22,62.43,62.2,62.43,40500.0,33.5837,33.697,33.5729,33.697,40500.0
2010-04-14 10:50:00,62.42,62.47,62.33,62.33,54500.0,33.6917,33.7186,33.6431,33.6431,54500.0
2010-04-14 10:55:00,62.39,62.44,62.34,62.4,35500.0,33.6755,33.7024,33.6485,33.6809,35500.0
2010-04-14 11:00:00,62.41,62.47,62.38,62.41,39000.0,33.6863,33.7186,33.6701,33.6863,39000.0
2010-04-14 11:05:00,62.44,62.49,62.32,62.46,36500.0,33.7024,33.7294,33.6377,33.7132,36500.0
2010-04-14 11:10:00,62.44,62.51,62.43,62.48,21500.0,33.7024,33.7402,33.697,33.724,21500.0
2010-04-14 11:15:00,62.49,62.67,62.48,62.67,39500.0,33.7294,33.8266,33.724,33.8266,39500.0
2010-04-14 11:20:00,62.7,62.76,62.64,62.71,23500.0,33.8428,33.8752,33.8104,33.8482,23500.0
2010-04-14 11:25:00,62.66,62.72,62.66,62.68,29000.0,33.8212,33.8536,33.8212,33.832,29000.0
2010-04-14 11:30:00,62.67,62.73,62.63,62.63,25000.0,33.8266,33.859,33.805,33.805,25000.0
2010-04-14 11:35:00,62.61,62.7,62.61,62.66,26000.0,33.7942,33.8428,33.7942,33.8212,26000.0
2010-04-14 11:40:00,62.67,62.73,62.62,62.62,14000.0,33.8266,33.859,33.7996,33.7996,14000.0
2010-04-14 11:45:00,62.61,62.69,62.6,62.65,26000.0,33.7942,33.8374,33.7888,33.8158,26000.0
2010-04-14 11:50:00,62.66,62.72,62.63,62.7,28000.0,33.8212,33.8536,33.805,33.8428,28000.0
2010-04-14 11:55:00,62.7,62.73,62.63,62.72,46500.0,33.8428,33.859,33.805,33.8536,46500.0
2010-04-14 12:00:00,62.71,62.73,62.68,62.71,28500.0,33.8482,33.859,33.832,33.8482,28500.0
2010-04-14 12:05:00,62.73,62.83,62.72,62.78,37500.0,33.859,33.913,33.8536,33.886,37500.0
2010-04-14 12:10:00,62.79,62.85,62.78,62.84,40500.0,33.8914,33.9237,33.886,33.9183,40500.0
2010-04-14 12:15:00,62.85,63.0,62.85,63.0,59000.0,33.9237,34.0047,33.9237,34.0047,59000.0
2010-04-14 12:20:00,63.0,63.07,62.97,63.07,45500.0,34.0047,34.0425,33.9885,34.0425,45500.0
2010-04-14 12:25:00,63.07,63.12,63.06,63.12,34500.0,34.0425,34.0695,34.0371,34.0695,34500.0
2010-04-14 12:30:00,63.1,63.15,63.07,63.14,33500.0,34.0587,34.0857,34.0425,34.0803,33500.0
2010-04-14 12:35:00,63.15,63.32,63.15,63.32,29000.0,34.0857,34.1774,34.0857,34.1774,29000.0
2010-04-14 12:40:00,63.34,63.37,63.26,63.37,37000.0,34.1882,34.2044,34.145,34.2044,37000.0
2010-04-14 12:45:00,63.33,63.35,63.3,63.34,17000.0,34.1828,34.1936,34.1666,34.1882,17000.0
2010-04-14 12:50:00,63.37,63.37,63.31,63.35,22000.0,34.2044,34.2044,34.172,34.1936,22000.0
2010-04-14 12:55:00,63.36,63.4,63.32,63.4,27000.0,34.199,34.2206,34.1774,34.2206,27000.0
2010-04-14 13:00:00,63.45,63.46,63.37,63.41,19000.0,34.2476,34.253,34.2044,34.226,19000.0
2010-04-14 13:05:00,63.4,63.49,63.4,63.43,36000.0,34.2206,34.2692,34.2206,34.2368,36000.0
2010-04-14 13:10:00,63.43,63.44,63.35,63.38,42000.0,34.2368,34.2422,34.1936,34.2098,42000.0
2010-04-14 13:15:00,63.4,63.5,63.4,63.5,32000.0,34.2206,34.2746,34.2206,34.2746,32000.0
2010-04-14 13:20:00,63.5,63.67,63.5,63.64,50000.0,34.2746,34.3663,34.2746,34.3502,50000.0
2010-04-14 13:25:00,63.66,63.71,63.56,63.59,40500.0,34.361,34.3879,34.307,34.3232,40500.0
2010-04-14 13:30:00,63.62,63.68,63.56,63.66,46000.0,34.3394,34.3717,34.307,34.361,46000.0
2010-04-14 13:35:00,63.66,63.71,63.62,63.69,63500.0,34.361,34.3879,34.3394,34.3771,63500.0
2010-04-14 13:40:00,63.69,63.69,63.6,63.61,20000.0,34.3771,34.3771,34.3286,34.334,20000.0
2010-04-14 13:45:00,63.61,63.66,63.61,63.65,28500.0,34.334,34.361,34.334,34.3556,28500.0
2010-04-14 13:50:00,63.66,63.68,63.64,63.68,30500.0,34.361,34.3717,34.3502,34.3717,30500.0
2010-04-14 13:55:00,63.68,63.69,63.61,63.63,33500.0,34.3717,34.3771,34.334,34.3448,33500.0
2010-04-14 14:00:00,63.63,63.7,63.62,63.65,15000.0,34.3448,34.3825,34.3394,34.3556,15000.0
2010-04-14 14:05:00,63.61,63.64,63.5,63.54,54500.0,34.334,34.3502,34.2746,34.2962,54500.0
2010-04-14 14:10:00,63.52,63.54,63.5,63.51,26500.0,34.2854,34.2962,34.2746,34.28,26500.0
2010-04-14 14:15:00,63.5,63.53,63.49,63.49,17000.0,34.2746,34.2908,34.2692,34.2692,17000.0
2010-04-14 14:20:00,63.52,63.55,63.47,63.55,49000.0,34.2854,34.3016,34.2584,34.3016,49000.0
2010-04-14 14:25:00,63.58,63.6,63.55,63.6,21500.0,34.3178,34.3286,34.3016,34.3286,21500.0
2010-04-14 14:30:00,63.6,63.67,63.59,63.63,27500.0,34.3286,34.3663,34.3232,34.3448,27500.0
2010-04-14 14:35:00,63.59,63.63,63.57,63.58,25000.0,34.3232,34.3448,34.3124,34.3178,25000.0
2010-04-14 14:40:00,63.6,63.72,63.59,63.72,80000.0,34.3286,34.3933,34.3232,34.3933,80000.0
2010-04-14 14:45:00,63.7,63.76,63.68,63.73,22500.0,34.3825,34.4149,34.3717,34.3987,22500.0
2010-04-14 14:50:00,63.74,63.76,63.69,63.7,27500.0,34.4041,34.4149,34.3771,34.3825,27500.0
2010-04-14 14:55:00,63.75,63.9,63.74,63.88,75000.0,34.4095,34.4905,34.4041,34.4797,75000.0
2010-04-14 15:00:00,63.88,63.92,63.77,63.8,132500.0,34.4797,34.5013,34.4203,34.4365,132500.0
2010-04-14 15:05:00,63.79,63.83,63.72,63.83,45000.0,34.4311,34.4527,34.3933,34.4527,45000.0
2010-04-14 15:10:00,63.83,63.87,63.77,63.79,52500.0,34.4527,34.4743,34.4203,34.4311,52500.0
2010-04-14 15:15:00,63.8,63.85,63.76,63.76,48500.0,34.4365,34.4635,34.4149,34.4149,48500.0
2010-04-14 15:20:00,63.79,63.81,63.75,63.8,66000.0,34.4311,34.4419,34.4095,34.4365,66000.0
2010-04-14 15:25:00,63.8,63.84,63.78,63.83,52000.0,34.4365,34.4581,34.4257,34.4527,52000.0
2010-04-14 15:30:00,63.84,63.87,63.79,63.79,60500.0,34.4581,34.4743,34.4311,34.4311,60500.0
2010-04-14 15:35:00,63.81,63.85,63.74,63.76,62500.0,34.4419,34.4635,34.4041,34.4149,62500.0
2010-04-14 15:40:00,63.76,63.83,63.7,63.81,83000.0,34.4149,34.4527,34.3825,34.4419,83000.0
2010-04-14 15:45:00,63.8,63.82,63.72,63.8,122000.0,34.4365,34.4473,34.3933,34.4365,122000.0
2010-04-14 15:50:00,63.78,63.95,63.71,63.91,196500.0,34.4257,34.5175,34.3879,34.4959,196500.0
2010-04-14 15:55:00,63.89,63.95,63.81,63.89,182000.0,34.4851,34.5175,34.4419,34.4851,182000.0
2010-04-15 09:30:00,63.83,63.92,63.65,63.8,88000.0,34.4527,34.5013,34.3556,34.4365,88000.0
2010-04-15 09:35:00,63.77,63.96,63.75,63.89,58500.0,34.4203,34.5229,34.4095,34.4851,58500.0
2010-04-15 09:40:00,63.97,64.0,63.77,63.77,37000.0,34.5283,34.5445,34.4203,34.4203,37000.0
2010-04-15 09:45:00,63.79,63.84,63.56,63.82,71000.0,34.4311,34.4581,34.307,34.4473,71000.0
2010-04-15 09:50:00,63.78,63.83,63.71,63.77,30500.0,34.4257,34.4527,34.3879,34.4203,30500.0
2010-04-15 09:55:00,63.83,64.05,63.82,63.96,44500.0,34.4527,34.5715,34.4473,34.5229,44500.0
2010-04-15 10:00:00,64.04,64.05,63.95,63.98,25000.0,34.5661,34.5715,34.5175,34.5337,25000.0
2010-04-15 10:05:00,64.0,64.16,63.96,64.12,45500.0,34.5445,34.6308,34.5229,34.6092,45500.0
2010-04-15 10:10:00,64.14,64.15,63.94,63.94,36500.0,34.62,34.6254,34.5121,34.5121,36500.0
2010-04-15 10:15:00,63.99,64.0,63.86,63.91,28000.0,34.5391,34.5445,34.4689,34.4959,28000.0
2010-04-15 10:20:00,63.89,63.97,63.89,63.94,33500.0,34.4851,34.5283,34.4851,34.5121,33500.0
2010-04-15 10:25:00,63.97,64.11,63.97,64.11,26000.0,34.5283,34.6038,34.5283,34.6038,26000.0
2010-04-15 10:30:00,64.15,64.27,64.07,64.27,68500.0,34.6254,34.6902,34.5823,34.6902,68500.0
2010-04-15 10:35:00,64.28,64.74,64.21,64.7,109500.0,34.6956,34.9439,34.6578,34.9223,109500.0
2010-04-15 10:40:00,64.7,64.87,64.65,64.78,104000.0,34.9223,35.0141,34.8953,34.9655,104000.0
2010-04-15 10:45:00,64.84,64.84,64.6,64.73,37000.0,34.9979,34.9979,34.8683,34.9385,37000.0
2010-04-15 10:50:00,64.76,64.79,64.66,64.67,29000.0,34.9547,34.9709,34.9007,34.9061,29000.0
2010-04-15 10:55:00,64.67,64.67,64.41,64.46,26000.0,34.9061,34.9061,34.7658,34.7928,26000.0
2010-04-15 11:00:00,64.42,64.51,64.34,64.49,26500.0,34.7712,34.8197,34.728,34.8089,26500.0
2010-04-15 11:05:00,64.51,64.55,64.49,64.52,3000.0,34.8197,34.8413,34.8089,34.8251,3000.0
2010-04-15 11:10:00,64.52,64.62,64.49,64.57,29500.0,34.8251,34.8791,34.8089,34.8521,29500.0
2010-04-15 11:15:00,64.64,64.64,64.48,64.5,29500.0,34.8899,34.8899,34.8036,34.8143,29500.0
2010-04-15 11:20:00,64.51,64.68,64.51,64.67,15500.0,34.8197,34.9115,34.8197,34.9061,15500.0
2010-04-15 11:25:00,64.63,64.69,64.52,64.58,25000.0,34.8845,34.9169,34.8251,34.8575,25000.0
2010-04-15 11:30:00,64.59,64.68,64.5,64.6,17000.0,34.8629,34.9115,34.8143,34.8683,17000.0
2010-04-15 11:35:00,64.56,64.68,64.56,64.61,18500.0,34.8467,34.9115,34.8467,34.8737,18500.0
2010-04-15 11:40:00,64.64,64.66,64.5,64.51,19500.0,34.8899,34.9007,34.8143,34.8197,19500.0
2010-04-15 11:45:00,64.5,64.56,64.5,64.54,37500.0,34.8143,34.8467,34.8143,34.8359,37500.0
2010-04-15 11:50:00,64.5,64.5,64.39,64.42,15500.0,34.8143,34.8143,34.755,34.7712,15500.0
2010-04-15 11:55:00,64.42,64.5,64.28,64.39,16500.0,34.7712,34.8143,34.6956,34.755,16500.0
2010-04-15 12:00:00,64.33,64.39,64.14,64.35,23000.0,34.7226,34.755,34.62,34.7334,23000.0
2010-04-15 12:05:00,64.35,64.35,64.23,64.23,6000.0,34.7334,34.7334,34.6686,34.6686,6000.0
2010-04-15 12:10:00,64.24,64.3,64.22,64.3,10500.0,34.674,34.7064,34.6632,34.7064,10500.0
2010-04-15 12:15:00,64.27,64.35,64.22,64.35,17500.0,34.6902,34.7334,34.6632,34.7334,17500.0
2010-04-15 12:20:00,64.32,64.4,64.32,64.4,15000.0,34.7172,34.7604,34.7172,34.7604,15000.0
2010-04-15 12:25:00,64.34,64.43,64.33,64.33,20000.0,34.728,34.7766,34.7226,34.7226,20000.0
2010-04-15 12:30:00,64.35,64.41,64.3,64.3,9500.0,34.7334,34.7658,34.7064,34.7064,9500.0
2010-04-15 12:35:00,64.36,64.39,64.31,64.37,5000.0,34.7388,34.755,34.7118,34.7442,5000.0
2010-04-15 12:40:00,64.32,64.37,64.28,64.33,21000.0,34.7172,34.7442,34.6956,34.7226,21000.0
2010-04-15 12:45:00,64.35,64.35,64.32,64.32,4000.0,34.7334,34.7334,34.7172,34.7172,4000.0
2010-04-15 12:50:00,64.3,64.4,64.3,64.36,37000.0,34.7064,34.7604,34.7064,34.7388,37000.0
2010-04-15 12:55:00,64.36,64.39,64.31,64.32,24500.0,34.7388,34.755,34.7118,34.7172,24500.0
2010-04-15 13:00:00,64.33,64.41,64.33,64.35,11500.0,34.7226,34.7658,34.7226,34.7334,11500.0
2010-04-15 13:05:00,64.29,64.38,64.29,64.38,11500.0,34.701,34.7496,34.701,34.7496,11500.0
2010-04-15 13:10:00,64.35,64.4,64.34,64.4,10500.0,34.7334,34.7604,34.728,34.7604,10500.0
2010-04-15 13:15:00,64.42,64.51,64.42,64.48,27000.0,34.7712,34.8197,34.7712,34.8036,27000.0
2010-04-15 13:20:00,64.47,64.61,64.47,64.51,17500.0,34.7982,34.8737,34.7982,34.8197,17500.0
2010-04-15 13:25:00,64.53,64.63,64.5,64.53,31000.0,34.8305,34.8845,34.8143,34.8305,31000.0
2010-04-15 13:30:00,64.55,64.57,64.5,64.53,17000.0,34.8413,34.8521,34.8143,34.8305,17000.0
2010-04-15 13:35:00,64.53,64.56,64.51,64.54,4000.0,34.8305,34.8467,34.8197,34.8359,4000.0
2010-04-15 13:40:00,64.54,64.54,64.5,64.5,10500.0,34.8359,34.8359,34.8143,34.8143,10500.0
2010-04-15 13:45:00,64.5,64.55,64.5,64.55,24000.0,34.8143,34.8413,34.8143,34.8413,24000.0
2010-04-15 13:50:00,64.54,64.55,64.44,64.49,18000.0,34.8359,34.8413,34.782,34.8089,18000.0
2010-04-15 13:55:00,64.48,64.55,64.48,64.51,10500.0,34.8036,34.8413,34.8036,34.8197,10500.0
2010-04-15 14:00:00,64.52,64.52,64.44,64.44,10000.0,34.8251,34.8251,34.782,34.782,10000.0
2010-04-15 14:05:00,64.43,64.48,64.39,64.41,15500.0,34.7766,34.8036,34.755,34.7658,15500.0
2010-04-15 14:10:00,64.42,64.42,64.28,64.28,15000.0,34.7712,34.7712,34.6956,34.6956,15000.0
2010-04-15 14:15:00,64.31,64.37,64.28,64.35,25500.0,34.7118,34.7442,34.6956,34.7334,25500.0
2010-04-15 14:20:00,64.35,64.37,64.3,64.37,14500.0,34.7334,34.7442,34.7064,34.7442,14500.0
2010-04-15 14:25:00,64.35,64.35,64.29,64.32,12000.0,34.7334,34.7334,34.701,34.7172,12000.0
2010-04-15 14:30:00,64.35,64.4,64.33,64.37,15500.0,34.7334,34.7604,34.7226,34.7442,15500.0
2010-04-15 14:35:00,64.33,64.36,64.19,64.25,17500.0,34.7226,34.7388,34.647,34.6794,17500.0
2010-04-15 14:40:00,64.25,64.36,64.2,64.33,33000.0,34.6794,34.7388,34.6524,34.7226,33000.0
2010-04-15 14:45:00,64.33,64.37,64.3,64.37,23500.0,34.7226,34.7442,34.7064,34.7442,23500.0
2010-04-15 14:50:00,64.36,64.48,64.36,64.42,20500.0,34.7388,34.8036,34.7388,34.7712,20500.0
2010-04-15 14:55:00,64.41,64.42,64.34,64.4,13000.0,34.7658,34.7712,34.728,34.7604,13000.0
2010-04-15 15:00:00,64.42,64.44,64.31,64.43,29000.0,34.7712,34.782,34.7118,34.7766,29000.0
2010-04-15 15:05:00,64.42,64.45,64.42,64.45,15500.0,34.7712,34.7874,34.7712,34.7874,15500.0
2010-04-15 15:10:00,64.44,64.47,64.4,64.43,12000.0,34.782,34.7982,34.7604,34.7766,12000.0
2010-04-15 15:15:00,64.4,64.45,64.38,64.4,13500.0,34.7604,34.7874,34.7496,34.7604,13500.0
2010-04-15 15:20:00,64.42,64.44,64.38,64.43,24500.0,34.7712,34.782,34.7496,34.7766,24500.0
2010-04-15 15:25:00,64.39,64.44,64.33,64.37,31500.0,34.755,34.782,34.7226,34.7442,31500.0
2010-04-15 15:30:00,64.4,64.4,64.26,64.29,56000.0,34.7604,34.7604,34.6848,34.701,56000.0
2010-04-15 15:35:00,64.3,64.31,64.24,64.3,28500.0,34.7064,34.7118,34.674,34.7064,28500.0
2010-04-15 15:40:00,64.28,64.3,64.15,64.23,104500.0,34.6956,34.7064,34.6254,34.6686,104500.0
2010-04-15 15:45:00,64.23,64.26,64.06,64.26,78500.0,34.6686,34.6848,34.5769,34.6848,78500.0
2010-04-15 15:50:00,64.21,64.28,64.13,64.23,100500.0,34.6578,34.6956,34.6146,34.6686,100500.0
2010-04-15 15:55:00,64.25,64.32,64.22,64.32,147000.0,34.6794,34.7172,34.6632,34.7172,147000.0
2010-04-16 09:30:00,63.84,64.0,63.72,64.0,215500.0,34.4581,34.5445,34.3933,34.5445,215500.0
2010-04-16 09:35:00,63.96,64.2,63.93,64.19,26500.0,34.5229,34.6524,34.5067,34.647,26500.0
2010-04-16 09:40:00,64.11,64.11,63.81,63.89,13000.0,34.6038,34.6038,34.4419,34.4851,13000.0
2010-04-16 09:45:00,63.79,63.89,63.69,63.77,14500.0,34.4311,34.4851,34.3771,34.4203,14500.0
2010-04-16 09:50:00,63.75,63.87,63.59,63.61,25000.0,34.4095,34.4743,34.3232,34.334,25000.0
2010-04-16 09:55:00,63.57,63.77,63.57,63.64,13000.0,34.3124,34.4203,34.3124,34.3502,13000.0
2010-04-16 10:00:00,63.62,63.84,63.62,63.78,18000.0,34.3394,34.4581,34.3394,34.4257,18000.0
2010-04-16 10:05:00,63.82,63.86,63.76,63.81,9500.0,34.4473,34.4689,34.4149,34.4419,9500.0
2010-04-16 10:10:00,63.88,63.88,63.73,63.84,19500.0,34.4797,34.4797,34.3987,34.4581,19500.0
2010-04-16 10:15:00,63.85,63.99,63.85,63.93,21000.0,34.4635,34.5391,34.4635,34.5067,21000.0
2010-04-16 10:20:00,63.92,64.01,63.92,63.97,23000.0,34.5013,34.5499,34.5013,34.5283,23000.0
2010-04-16 10:25:00,64.0,64.1,64.0,64.05,7500.0,34.5445,34.5984,34.5445,34.5715,7500.0
2010-04-16 10:30:00,64.08,64.21,64.07,64.14,16500.0,34.5876,34.6578,34.5823,34.62,16500.0
2010-04-16 10:35:00,64.09,64.11,63.53,63.59,32500.0,34.593,34.6038,34.2908,34.3232,32500.0
2010-04-16 10:40:00,63.53,63.92,63.5,63.83,37500.0,34.2908,34.5013,34.2746,34.4527,37500.0
2010-04-16 10:45:00,63.73,63.83,63.62,63.65,11500.0,34.3987,34.4527,34.3394,34.3556,11500.0
2010-04-16 10:50:00,63.63,63.63,63.31,63.31,67500.0,34.3448,34.3448,34.172,34.172,67500.0
2010-04-16 10:55:00,63.31,63.52,63.2,63.3,31500.0,34.172,34.2854,34.1127,34.1666,31500.0
2010-04-16 11:00:00,63.3,63.3,63.06,63.14,36500.0,34.1666,34.1666,34.0371,34.0803,36500.0
2010-04-16 11:05:00,63.12,63.26,63.0,63.0,31500.0,34.0695,34.145,34.0047,34.0047,31500.0
2010-04-16 11:10:00,62.93,63.05,62.63,62.63,26500.0,33.9669,34.0317,33.805,33.805,26500.0
2010-04-16 11:15:00,62.62,62.7,62.16,62.16,82000.0,33.7996,33.8428,33.5513,33.5513,82000.0
2010-04-16 11:20:00,62.16,62.71,62.07,62.69,137000.0,33.5513,33.8482,33.5027,33.8374,137000.0
2010-04-16 11:25:00,62.6,62.64,62.38,62.6,83500.0,33.7888,33.8104,33.6701,33.7888,83500.0
2010-04-16 11:30:00,62.6,62.64,62.44,62.46,127500.0,33.7888,33.8104,33.7024,33.7132,127500.0
2010-04-16 11:35:00,62.59,62.77,62.59,62.69,60500.0,33.7834,33.8806,33.7834,33.8374,60500.0
2010-04-16 11:40:00,62.73,62.78,62.54,62.54,30500.0,33.859,33.886,33.7564,33.7564,30500.0
2010-04-16 11:45:00,62.54,62.72,62.42,62.57,67000.0,33.7564,33.8536,33.6917,33.7726,67000.0
2010-04-16 11:50:00,62.51,62.74,62.35,62.7,31500.0,33.7402,33.8644,33.6539,33.8428,31500.0
2010-04-16 11:55:00,62.61,62.74,62.58,62.6,39000.0,33.7942,33.8644,33.778,33.7888,39000.0
2010-04-16 12:00:00,62.6,62.63,62.21,62.21,52000.0,33.7888,33.805,33.5783,33.5783,52000.0
2010-04-16 12:05:00,62.21,62.29,62.19,62.22,34000.0,33.5783,33.6215,33.5675,33.5837,34000.0
2010-04-16 12:10:00,62.19,62.25,62.15,62.2,35500.0,33.5675,33.5999,33.5459,33.5729,35500.0
2010-04-16 12:15:00,62.17,62.18,62.08,62.08,40500.0,33.5567,33.5621,33.5081,33.5081,40500.0
2010-04-16 12:20:00,62.1,62.2,62.02,62.17,85500.0,33.5189,33.5729,33.4757,33.5567,85500.0
2010-04-16 12:25:00,62.15,62.33,62.15,62.3,17000.0,33.5459,33.6431,33.5459,33.6269,17000.0
2010-04-16 12:30:00,62.33,62.33,62.2,62.33,13500.0,33.6431,33.6431,33.5729,33.6431,13500.0
2010-04-16 12:35:00,62.27,62.31,62.14,62.14,21000.0,33.6107,33.6323,33.5405,33.5405,21000.0
2010-04-16 12:40:00,62.14,62.3,62.14,62.25,15500.0,33.5405,33.6269,33.5405,33.5999,15500.0
2010-04-16 12:45:00,62.29,62.44,62.29,62.39,16000.0,33.6215,33.7024,33.6215,33.6755,16000.0
2010-04-16 12:50:00,62.35,62.42,62.32,62.32,16500.0,33.6539,33.6917,33.6377,33.6377,16500.0
2010-04-16 12:55:00,62.34,62.42,62.22,62.39,33000.0,33.6485,33.6917,33.5837,33.6755,33000.0
2010-04-16 13:00:00,62.39,62.45,62.37,62.44,34500.0,33.6755,33.7078,33.6647,33.7024,34500.0
2010-04-16 13:05:00,62.4,62.42,62.34,62.42,61500.0,33.6809,33.6917,33.6485,33.6917,61500.0
2010-04-16 13:10:00,62.44,62.61,62.44,62.57,37000.0,33.7024,33.7942,33.7024,33.7726,37000.0
2010-04-16 13:15:00,62.56,62.6,62.5,62.55,51000.0,33.7672,33.7888,33.7348,33.7618,51000.0
2010-04-16 13:20:00,62.55,62.6,62.52,62.55,27500.0,33.7618,33.7888,33.7456,33.7618,27500.0
2010-04-16 13:25:00,62.54,62.6,62.54,62.54,23500.0,33.7564,33.7888,33.7564,33.7564,23500.0
2010-04-16 13:30:00,62.55,62.57,62.5,62.53,10500.0,33.7618,33.7726,33.7348,33.751,10500.0
2010-04-16 13:35:00,62.54,62.54,62.44,62.47,8500.0,33.7564,33.7564,33.7024,33.7186,8500.0
2010-04-16 13:40:00,62.49,62.57,62.49,62.56,6000.0,33.7294,33.7726,33.7294,33.7672,6000.0
2010-04-16 13:45:00,62.59,62.59,62.46,62.48,23000.0,33.7834,33.7834,33.7132,33.724,23000.0
2010-04-16 13:50:00,62.53,62.57,62.52,62.57,11500.0,33.751,33.7726,33.7456,33.7726,11500.0
2010-04-16 13:55:00,62.57,62.58,62.45,62.47,48000.0,33.7726,33.778,33.7078,33.7186,48000.0
2010-04-16 14:00:00,62.46,62.65,62.45,62.64,54500.0,33.7132,33.8158,33.7078,33.8104,54500.0
2010-04-16 14:05:00,62.62,62.8,62.62,62.8,85000.0,33.7996,33.8968,33.7996,33.8968,85000.0
2010-04-16 14:10:00,62.8,62.83,62.74,62.81,27000.0,33.8968,33.913,33.8644,33.9022,27000.0
2010-04-16 14:15:00,62.8,63.0,62.8,62.91,50500.0,33.8968,34.0047,33.8968,33.9561,50500.0
2010-04-16 14:20:00,62.95,63.09,62.93,63.06,51000.0,33.9777,34.0533,33.9669,34.0371,51000.0
2010-04-16 14:25:00,63.07,63.29,63.06,63.25,66000.0,34.0425,34.1612,34.0371,34.1396,66000.0
2010-04-16 14:30:00,63.29,63.3,63.2,63.27,28000.0,34.1612,34.1666,34.1127,34.1504,28000.0
2010-04-16 14:35:00,63.31,63.33,63.03,63.12,26000.0,34.172,34.1828,34.0209,34.0695,26000.0
2010-04-16 14:40:00,63.1,63.13,63.07,63.13,35500.0,34.0587,34.0749,34.0425,34.0749,35500.0
2010-04-16 14:45:00,63.06,63.06,62.8,62.84,23500.0,34.0371,34.0371,33.8968,33.9183,23500.0
2010-04-16 14:50:00,62.84,62.84,62.75,62.75,23500.0,33.9183,33.9183,33.8698,33.8698,23500.0
2010-04-16 14:55:00,62.75,62.75,62.56,62.57,36500.0,33.8698,33.8698,33.7672,33.7726,36500.0
2010-04-16 15:00:00,62.58,62.6,62.42,62.42,24500.0,33.778,33.7888,33.6917,33.6917,24500.0
2010-04-16 15:05:00,62.42,62.54,62.42,62.54,27000.0,33.6917,33.7564,33.6917,33.7564,27000.0
2010-04-16 15:10:00,62.55,62.55,62.45,62.45,24000.0,33.7618,33.7618,33.7078,33.7078,24000.0
2010-04-16 15:15:00,62.46,62.47,62.25,62.25,25500.0,33.7132,33.7186,33.5999,33.5999,25500.0
2010-04-16 15:20:00,62.26,62.32,62.24,62.31,37500.0,33.6053,33.6377,33.5945,33.6323,37500.0
2010-04-16 15:25:00,62.31,62.5,62.3,62.49,93500.0,33.6323,33.7348,33.6269,33.7294,93500.0
2010-04-16 15:30:00,62.48,62.48,62.34,62.44,90000.0,33.724,33.724,33.6485,33.7024,90000.0
2010-04-16 15:35:00,62.44,62.45,62.35,62.39,94500.0,33.7024,33.7078,33.6539,33.6755,94500.0
2010-04-16 15:40:00,62.41,62.41,62.27,62.4,130500.0,33.6863,33.6863,33.6107,33.6809,130500.0
2010-04-16 15:45:00,62.42,62.62,62.41,62.46,195500.0,33.6917,33.7996,33.6863,33.7132,195500.0
2010-04-16 15:50:00,62.48,62.54,62.41,62.41,162000.0,33.724,33.7564,33.6863,33.6863,162000.0
2010-04-16 15:55:00,62.42,62.44,62.23,62.44,356000.0,33.6917,33.7024,33.5891,33.7024,356000.0
2010-04-19 09:30:00,62.6,62.88,62.52,62.88,100000.0,33.7888,33.9399,33.7456,33.9399,100000.0
2010-04-19 09:35:00,62.88,63.49,62.88,63.4,118000.0,33.9399,34.2692,33.9399,34.2206,118000.0
2010-04-19 09:40:00,63.4,63.4,63.06,63.3,71500.0,34.2206,34.2206,34.0371,34.1666,71500.0
2010-04-19 09:45:00,63.3,63.89,63.25,63.78,108500.0,34.1666,34.4851,34.1396,34.4257,108500.0
2010-04-19 09:50:00,63.84,64.1,63.73,64.0,113000.0,34.4581,34.5984,34.3987,34.5445,113000.0
2010-04-19 09:55:00,63.95,64.06,63.85,64.0,112500.0,34.5175,34.5769,34.4635,34.5445,112500.0
2010-04-19 10:00:00,63.97,64.4,63.95,64.18,188000.0,34.5283,34.7604,34.5175,34.6416,188000.0
2010-04-19 10:05:00,64.18,64.18,64.03,64.12,48000.0,34.6416,34.6416,34.5607,34.6092,48000.0
2010-04-19 10:10:00,64.15,64.31,63.93,64.31,82500.0,34.6254,34.7118,34.5067,34.7118,82500.0
2010-04-19 10:15:00,64.26,64.51,64.2,64.51,98500.0,34.6848,34.8197,34.6524,34.8197,98500.0
2010-04-19 10:20:00,64.51,64.66,64.45,64.66,61000.0,34.8197,34.9007,34.7874,34.9007,61000.0
2010-04-19 10:25:00,64.67,64.68,64.48,64.55,72000.0,34.9061,34.9115,34.8036,34.8413,72000.0
2010-04-19 10:30:00,64.56,64.56,64.31,64.38,58000.0,34.8467,34.8467,34.7118,34.7496,58000.0
2010-04-19 10:35:00,64.33,64.38,64.1,64.13,48000.0,34.7226,34.7496,34.5984,34.6146,48000.0
2010-04-19 10:40:00,64.05,64.45,64.05,64.45,43000.0,34.5715,34.7874,34.5715,34.7874,43000.0
2010-04-19 10:45:00,64.45,64.52,64.4,64.46,24500.0,34.7874,34.8251,34.7604,34.7928,24500.0
2010-04-19 10:50:00,64.51,64.53,64.43,64.44,43000.0,34.8197,34.8305,34.7766,34.782,43000.0
2010-04-19 10:55:00,64.53,64.55,64.46,64.55,36500.0,34.8305,34.8413,34.7928,34.8413,36500.0
2010-04-19 11:00:00,64.55,64.59,64.31,64.42,42000.0,34.8413,34.8629,34.7118,34.7712,42000.0
2010-04-19 11:05:00,64.3,64.37,64.26,64.29,5500.0,34.7064,34.7442,34.6848,34.701,5500.0
2010-04-19 11:10:00,64.23,64.39,64.13,64.39,35500.0,34.6686,34.755,34.6146,34.755,35500.0
2010-04-19 11:15:00,64.29,64.48,64.29,64.48,103000.0,34.701,34.8036,34.701,34.8036,103000.0
2010-04-19 11:20:00,64.48,64.6,64.4,64.54,25500.0,34.8036,34.8683,34.7604,34.8359,25500.0
2010-04-19 11:25:00,64.56,64.7,64.32,64.32,63000.0,34.8467,34.9223,34.7172,34.7172,63000.0
2010-04-19 11:30:00,64.34,64.39,64.24,64.34,30500.0,34.728,34.755,34.674,34.728,30500.0
2010-04-19 11:35:00,64.45,64.45,63.94,64.01,33000.0,34.7874,34.7874,34.5121,34.5499,33000.0
2010-04-19 11:40:00,64.0,64.3,63.95,64.25,27000.0,34.5445,34.7064,34.5175,34.6794,27000.0
2010-04-19 11:45:00,64.27,64.3,64.0,64.0,23500.0,34.6902,34.7064,34.5445,34.5445,23500.0
2010-04-19 11:50:00,64.0,64.0,63.86,63.99,47000.0,34.5445,34.5445,34.4689,34.5391,47000.0
2010-04-19 11:55:00,63.99,64.06,63.86,64.0,60000.0,34.5391,34.5769,34.4689,34.5445,60000.0
2010-04-19 12:00:00,64.0,64.05,63.93,64.0,36000.0,34.5445,34.5715,34.5067,34.5445,36000.0
2010-04-19 12:05:00,64.0,64.25,64.0,64.13,43000.0,34.5445,34.6794,34.5445,34.6146,43000.0
2010-04-19 12:10:00,64.17,64.17,63.9,64.0,31500.0,34.6362,34.6362,34.4905,34.5445,31500.0
2010-04-19 12:15:00,63.94,64.14,63.94,64.14,23000.0,34.5121,34.62,34.5121,34.62,23000.0
2010-04-19 12:20:00,64.12,64.15,64.06,64.14,11000.0,34.6092,34.6254,34.5769,34.62,11000.0
2010-04-19 12:25:00,64.18,64.25,64.14,64.2,20000.0,34.6416,34.6794,34.62,34.6524,20000.0
2010-04-19 12:30:00,64.24,64.29,64.16,64.2,27000.0,34.674,34.701,34.6308,34.6524,27000.0
2010-04-19 12:35:00,64.23,64.25,64.2,64.2,4000.0,34.6686,34.6794,34.6524,34.6524,4000.0
2010-04-19 12:40:00,64.2,64.34,64.2,64.34,10500.0,34.6524,34.728,34.6524,34.728,10500.0
2010-04-19 12:45:00,64.33,64.4,64.31,64.33,31500.0,34.7226,34.7604,34.7118,34.7226,31500.0
2010-04-19 12:50:00,64.33,64.38,64.31,64.31,13000.0,34.7226,34.7496,34.7118,34.7118,13000.0
2010-04-19 12:55:00,64.31,64.33,64.21,64.21,11000.0,34.7118,34.7226,34.6578,34.6578,11000.0
2010-04-19 13:00:00,64.2,64.23,64.02,64.1,20000.0,34.6524,34.6686,34.5553,34.5984,20000.0
2010-04-19 13:05:00,64.11,64.2,64.09,64.13,16500.0,34.6038,34.6524,34.593,34.6146,16500.0
2010-04-19 13:10:00,64.2,64.2,64.1,64.12,11500.0,34.6524,34.6524,34.5984,34.6092,11500.0
2010-04-19 13:15:00,64.04,64.05,63.97,64.0,9500.0,34.5661,34.5715,34.5283,34.5445,9500.0
2010-04-19 13:20:00,64.0,64.1,64.0,64.1,6000.0,34.5445,34.5984,34.5445,34.5984,6000.0
2010-04-19 13:25:00,64.13,64.13,64.11,64.13,7500.0,34.6146,34.6146,34.6038,34.6146,7500.0
2010-04-19 13:30:00,64.17,64.17,64.11,64.12,5000.0,34.6362,34.6362,34.6038,34.6092,5000.0
2010-04-19 13:35:00,64.14,64.15,64.12,64.15,5000.0,34.62,34.6254,34.6092,34.6254,5000.0
2010-04-19 13:40:00,64.14,64.14,64.06,64.12,13000.0,34.62,34.62,34.5769,34.6092,13000.0
2010-04-19 13:45:00,64.08,64.11,63.95,63.95,23500.0,34.5876,34.6038,34.5175,34.5175,23500.0
2010-04-19 13:50:00,63.88,63.92,63.73,63.79,24500.0,34.4797,34.5013,34.3987,34.4311,24500.0
2010-04-19 13:55:00,63.8,63.83,63.75,63.75,23500.0,34.4365,34.4527,34.4095,34.4095,23500.0
2010-04-19 14:00:00,63.81,63.89,63.74,63.8,21500.0,34.4419,34.4851,34.4041,34.4365,21500.0
2010-04-19 14:05:00,63.8,63.87,63.78,63.86,12000.0,34.4365,34.4743,34.4257,34.4689,12000.0
2010-04-19 14:10:00,63.86,63.9,63.81,63.87,10500.0,34.4689,34.4905,34.4419,34.4743,10500.0
2010-04-19 14:15:00,63.84,63.89,63.81,63.85,11000.0,34.4581,34.4851,34.4419,34.4635,11000.0
2010-04-19 14:20:00,63.86,64.04,63.86,64.04,22000.0,34.4689,34.5661,34.4689,34.5661,22000.0
2010-04-19 14:25:00,64.01,64.11,64.01,64.09,10000.0,34.5499,34.6038,34.5499,34.593,10000.0
2010-04-19 14:30:00,64.11,64.33,64.08,64.32,23000.0,34.6038,34.7226,34.5876,34.7172,23000.0
2010-04-19 14:35:00,64.33,64.39,64.27,64.27,37000.0,34.7226,34.755,34.6902,34.6902,37000.0
2010-04-19 14:40:00,64.29,64.37,64.26,64.37,49500.0,34.701,34.7442,34.6848,34.7442,49500.0
2010-04-19 14:45:00,64.34,64.35,64.09,64.17,42500.0,34.728,34.7334,34.593,34.6362,42500.0
2010-04-19 14:50:00,64.17,64.23,64.15,64.18,12000.0,34.6362,34.6686,34.6254,34.6416,12000.0
2010-04-19 14:55:00,64.16,64.29,64.07,64.26,40500.0,34.6308,34.701,34.5823,34.6848,40500.0
2010-04-19 15:00:00,64.26,64.38,64.18,64.23,56500.0,34.6848,34.7496,34.6416,34.6686,56500.0
2010-04-19 15:05:00,64.22,64.44,64.22,64.35,45000.0,34.6632,34.782,34.6632,34.7334,45000.0
2010-04-19 15:10:00,64.31,64.35,64.2,64.27,16000.0,34.7118,34.7334,34.6524,34.6902,16000.0
2010-04-19 15:15:00,64.31,64.37,64.17,64.2,87000.0,34.7118,34.7442,34.6362,34.6524,87000.0
2010-04-19 15:20:00,64.23,64.37,64.17,64.34,59000.0,34.6686,34.7442,34.6362,34.728,59000.0
2010-04-19 15:25:00,64.31,64.38,64.25,64.29,40000.0,34.7118,34.7496,34.6794,34.701,40000.0
2010-04-19 15:30:00,64.24,64.36,64.24,64.3,21500.0,34.674,34.7388,34.674,34.7064,21500.0
2010-04-19 15:35:00,64.3,64.3,64.1,64.18,44000.0,34.7064,34.7064,34.5984,34.6416,44000.0
2010-04-19 15:40:00,64.16,64.17,64.03,64.03,41500.0,34.6308,34.6362,34.5607,34.5607,41500.0
2010-04-19 15:45:00,64.05,64.13,64.02,64.09,47000.0,34.5715,34.6146,34.5553,34.593,47000.0
2010-04-19 15:50:00,64.08,64.27,64.07,64.26,89500.0,34.5876,34.6902,34.5823,34.6848,89500.0
2010-04-19 15:55:00,64.23,64.28,64.19,64.21,114000.0,34.6686,34.6956,34.647,34.6578,114000.0
2010-04-20 09:30:00,64.69,64.76,64.31,64.45,59000.0,34.9169,34.9547,34.7118,34.7874,59000.0
2010-04-20 09:35:00,64.45,64.49,64.11,64.21,78000.0,34.7874,34.8089,34.6038,34.6578,78000.0
2010-04-20 09:40:00,64.3,64.55,64.3,64.49,28500.0,34.7064,34.8413,34.7064,34.8089,28500.0
2010-04-20 09:45:00,64.5,64.87,64.5,64.74,119000.0,34.8143,35.0141,34.8143,34.9439,119000.0
2010-04-20 09:50:00,64.65,64.8,64.65,64.76,33500.0,34.8953,34.9763,34.8953,34.9547,33500.0
2010-04-20 09:55:00,64.74,64.84,64.68,64.82,25500.0,34.9439,34.9979,34.9115,34.9871,25500.0
2010-04-20 10:00:00,64.8,65.14,64.7,65.06,132500.0,34.9763,35.1598,34.9223,35.1166,132500.0
2010-04-20 10:05:00,65.06,65.12,64.72,64.89,95000.0,35.1166,35.149,34.9331,35.0249,95000.0
2010-04-20 10:10:00,64.89,64.9,64.54,64.62,53500.0,35.0249,35.0302,34.8359,34.8791,53500.0
2010-04-20 10:15:00,64.55,64.73,64.55,64.68,27000.0,34.8413,34.9385,34.8413,34.9115,27000.0
2010-04-20 10:20:00,64.69,64.69,64.39,64.54,33000.0,34.9169,34.9169,34.755,34.8359,33000.0
2010-04-20 10:25:00,64.54,64.61,64.43,64.46,14000.0,34.8359,34.8737,34.7766,34.7928,14000.0
2010-04-20 10:30:00,64.5,64.75,64.4,64.72,99500.0,34.8143,34.9493,34.7604,34.9331,99500.0
2010-04-20 10:35:00,64.76,64.84,64.71,64.84,17000.0,34.9547,34.9979,34.9277,34.9979,17000.0
2010-04-20 10:40:00,64.88,64.88,64.74,64.75,24000.0,35.0195,35.0195,34.9439,34.9493,24000.0
2010-04-20 10:45:00,64.73,64.81,64.69,64.7,41000.0,34.9385,34.9817,34.9169,34.9223,41000.0
2010-04-20 10:50:00,64.64,64.67,64.58,64.64,18500.0,34.8899,34.9061,34.8575,34.8899,18500.0
2010-04-20 10:55:00,64.61,64.61,64.5,64.6,26500.0,34.8737,34.8737,34.8143,34.8683,26500.0
2010-04-20 11:00:00,64.6,64.69,64.6,64.65,14500.0,34.8683,34.9169,34.8683,34.8953,14500.0
2010-04-20 11:05:00,64.62,64.64,64.44,64.63,36500.0,34.8791,34.8899,34.782,34.8845,36500.0
2010-04-20 11:10:00,64.66,64.75,64.64,64.69,29000.0,34.9007,34.9493,34.8899,34.9169,29000.0
2010-04-20 11:15:00,64.69,64.92,64.68,64.92,32500.0,34.9169,35.041,34.9115,35.041,32500.0
2010-04-20 11:20:00,64.89,64.97,64.7,64.7,34500.0,35.0249,35.068,34.9223,34.9223,34500.0
2010-04-20 11:25:00,64.7,64.92,64.7,64.74,35000.0,34.9223,35.041,34.9223,34.9439,35000.0
2010-04-20 11:30:00,64.76,64.81,64.74,64.8,13500.0,34.9547,34.9817,34.9439,34.9763,13500.0
2010-04-20 11:35:00,64.77,64.79,64.65,64.68,18500.0,34.9601,34.9709,34.8953,34.9115,18500.0
2010-04-20 11:40:00,64.72,64.72,64.67,64.67,7000.0,34.9331,34.9331,34.9061,34.9061,7000.0
2010-04-20 11:45:00,64.66,64.71,64.61,64.67,29500.0,34.9007,34.9277,34.8737,34.9061,29500.0
2010-04-20 11:50:00,64.66,64.91,64.65,64.85,50000.0,34.9007,35.0356,34.8953,35.0033,50000.0
2010-04-20 11:55:00,64.82,64.83,64.7,64.7,13000.0,34.9871,34.9925,34.9223,34.9223,13000.0
2010-04-20 12:00:00,64.69,64.72,64.67,64.7,23500.0,34.9169,34.9331,34.9061,34.9223,23500.0
2010-04-20 12:05:00,64.71,64.78,64.71,64.75,30500.0,34.9277,34.9655,34.9277,34.9493,30500.0
2010-04-20 12:10:00,64.78,64.79,64.66,64.66,18500.0,34.9655,34.9709,34.9007,34.9007,18500.0
2010-04-20 12:15:00,64.67,64.78,64.67,64.78,12500.0,34.9061,34.9655,34.9061,34.9655,12500.0
2010-04-20 12:20:00,64.76,64.79,64.76,64.78,19000.0,34.9547,34.9709,34.9547,34.9655,19000.0
2010-04-20 12:25:00,64.76,64.81,64.65,64.8,32500.0,34.9547,34.9817,34.8953,34.9763,32500.0
2010-04-20 12:30:00,64.8,64.85,64.78,64.78,17500.0,34.9763,35.0033,34.9655,34.9655,17500.0
2010-04-20 12:35:00,64.77,64.86,64.74,64.86,18000.0,34.9601,35.0087,34.9439,35.0087,18000.0
2010-04-20 12:40:00,64.83,64.84,64.77,64.8,11000.0,34.9925,34.9979,34.9601,34.9763,11000.0
2010-04-20 12:45:00,64.78,64.78,64.65,64.66,14500.0,34.9655,34.9655,34.8953,34.9007,14500.0
2010-04-20 12:50:00,64.67,64.75,64.67,64.7,8000.0,34.9061,34.9493,34.9061,34.9223,8000.0
2010-04-20 12:55:00,64.71,64.75,64.69,64.74,24000.0,34.9277,34.9493,34.9169,34.9439,24000.0
2010-04-20 13:00:00,64.74,64.74,64.7,64.7,5000.0,34.9439,34.9439,34.9223,34.9223,5000.0
2010-04-20 13:05:00,64.68,64.68,64.57,64.61,13000.0,34.9115,34.9115,34.8521,34.8737,13000.0
2010-04-20 13:10:00,64.59,64.59,64.51,64.51,9500.0,34.8629,34.8629,34.8197,34.8197,9500.0
2010-04-20 13:15:00,64.53,64.58,64.51,64.58,27000.0,34.8305,34.8575,34.8197,34.8575,27000.0
2010-04-20 13:20:00,64.57,64.78,64.57,64.73,54500.0,34.8521,34.9655,34.8521,34.9385,54500.0
2010-04-20 13:25:00,64.7,64.71,64.56,64.56,8000.0,34.9223,34.9277,34.8467,34.8467,8000.0
2010-04-20 13:30:00,64.54,64.57,64.5,64.5,10000.0,34.8359,34.8521,34.8143,34.8143,10000.0
2010-04-20 13:35:00,64.48,64.54,64.43,64.53,25000.0,34.8036,34.8359,34.7766,34.8305,25000.0
2010-04-20 13:40:00,64.55,64.58,64.5,64.5,17000.0,34.8413,34.8575,34.8143,34.8143,17000.0
2010-04-20 13:45:00,64.48,64.5,64.36,64.48,49000.0,34.8036,34.8143,34.7388,34.8036,49000.0
2010-04-20 13:50:00,64.48,64.48,64.43,64.48,15500.0,34.8036,34.8036,34.7766,34.8036,15500.0
2010-04-20 13:55:00,64.48,64.54,64.43,64.46,23000.0,34.8036,34.8359,34.7766,34.7928,23000.0
2010-04-20 14:00:00,64.45,64.48,64.45,64.48,4000.0,34.7874,34.8036,34.7874,34.8036,4000.0
2010-04-20 14:05:00,64.48,64.48,64.24,64.26,51500.0,34.8036,34.8036,34.674,34.6848,51500.0
2010-04-20 14:10:00,64.26,64.33,64.16,64.31,30500.0,34.6848,34.7226,34.6308,34.7118,30500.0
2010-04-20 14:15:00,64.25,64.33,64.25,64.32,13000.0,34.6794,34.7226,34.6794,34.7172,13000.0
2010-04-20 14:20:00,64.36,64.56,64.36,64.46,19000.0,34.7388,34.8467,34.7388,34.7928,19000.0
2010-04-20 14:25:00,64.4,64.4,64.26,64.31,18000.0,34.7604,34.7604,34.6848,34.7118,18000.0
2010-04-20 14:30:00,64.33,64.35,64.26,64.26,17500.0,34.7226,34.7334,34.6848,34.6848,17500.0
2010-04-20 14:35:00,64.26,64.26,64.18,64.2,47000.0,34.6848,34.6848,34.6416,34.6524,47000.0
2010-04-20 14:40:00,64.16,64.25,64.14,64.23,39000.0,34.6308,34.6794,34.62,34.6686,39000.0
2010-04-20 14:45:00,64.22,64.25,64.19,64.23,22000.0,34.6632,34.6794,34.647,34.6686,22000.0
2010-04-20 14:50:00,64.22,64.35,64.22,64.35,34000.0,34.6632,34.7334,34.6632,34.7334,34000.0
2010-04-20 14:55:00,64.35,64.45,64.34,64.45,36000.0,34.7334,34.7874,34.728,34.7874,36000.0
2010-04-20 15:00:00,64.44,64.44,64.36,64.39,29500.0,34.782,34.782,34.7388,34.755,29500.0
2010-04-20 15:05:00,64.36,64.37,64.22,64.24,26500.0,34.7388,34.7442,34.6632,34.674,26500.0
2010-04-20 15:10:00,64.24,64.25,64.11,64.14,50500.0,34.674,34.6794,34.6038,34.62,50500.0
2010-04-20 15:15:00,64.15,64.16,64.07,64.07,27000.0,34.6254,34.6308,34.5823,34.5823,27000.0
2010-04-20 15:20:00,64.05,64.05,63.89,63.91,52000.0,34.5715,34.5715,34.4851,34.4959,52000.0
2010-04-20 15:25:00,63.88,64.06,63.88,64.02,81000.0,34.4797,34.5769,34.4797,34.5553,81000.0
2010-04-20 15:30:00,64.03,64.18,63.97,64.12,53000.0,34.5607,34.6416,34.5283,34.6092,53000.0
2010-04-20 15:35:00,64.08,64.12,63.95,63.98,65500.0,34.5876,34.6092,34.5175,34.5337,65500.0
2010-04-20 15:40:00,63.96,63.99,63.88,63.93,45500.0,34.5229,34.5391,34.4797,34.5067,45500.0
2010-04-20 15:45:00,63.97,63.97,63.8,63.91,83500.0,34.5283,34.5283,34.4365,34.4959,83500.0
2010-04-20 15:50:00,63.93,64.02,63.92,63.94,104500.0,34.5067,34.5553,34.5013,34.5121,104500.0
2010-04-20 15:55:00,63.92,64.12,63.92,64.06,163500.0,34.5013,34.6092,34.5013,34.5769,163500.0
2010-04-21 09:30:00,63.99,64.43,63.99,64.34,167000.0,34.5391,34.7766,34.5391,34.728,167000.0
2010-04-21 09:35:00,64.37,64.49,64.23,64.4,118000.0,34.7442,34.8089,34.6686,34.7604,118000.0
2010-04-21 09:40:00,64.43,64.6,64.39,64.54,45500.0,34.7766,34.8683,34.755,34.8359,45500.0
2010-04-21 09:45:00,64.54,64.69,64.43,64.46,115500.0,34.8359,34.9169,34.7766,34.7928,115500.0
2010-04-21 09:50:00,64.5,64.59,64.44,64.48,15000.0,34.8143,34.8629,34.782,34.8036,15000.0
2010-04-21 09:55:00,64.57,64.63,64.46,64.53,14000.0,34.8521,34.8845,34.7928,34.8305,14000.0
2010-04-21 10:00:00,64.48,64.52,64.35,64.48,23000.0,34.8036,34.8251,34.7334,34.8036,23000.0
2010-04-21 10:05:00,64.48,64.64,64.48,64.52,39500.0,34.8036,34.8899,34.8036,34.8251,39500.0
2010-04-21 10:10:00,64.54,64.65,64.47,64.5,24000.0,34.8359,34.8953,34.7982,34.8143,24000.0
2010-04-21 10:15:00,64.5,64.51,64.4,64.4,24000.0,34.8143,34.8197,34.7604,34.7604,24000.0
2010-04-21 10:20:00,64.44,64.5,64.4,64.49,17500.0,34.782,34.8143,34.7604,34.8089,17500.0
2010-04-21 10:25:00,64.49,64.5,64.31,64.49,27500.0,34.8089,34.8143,34.7118,34.8089,27500.0
2010-04-21 10:30:00,64.52,64.55,64.41,64.43,24000.0,34.8251,34.8413,34.7658,34.7766,24000.0
2010-04-21 10:35:00,64.43,64.59,64.43,64.48,23000.0,34.7766,34.8629,34.7766,34.8036,23000.0
2010-04-21 10:40:00,64.5,64.58,64.41,64.52,31000.0,34.8143,34.8575,34.7658,34.8251,31000.0
2010-04-21 10:45:00,64.52,64.56,64.46,64.49,17000.0,34.8251,34.8467,34.7928,34.8089,17000.0
2010-04-21 10:50:00,64.51,64.56,64.44,64.45,20500.0,34.8197,34.8467,34.782,34.7874,20500.0
2010-04-21 10:55:00,64.54,64.54,64.43,64.49,17500.0,34.8359,34.8359,34.7766,34.8089,17500.0
2010-04-21 11:00:00,64.47,64.54,64.42,64.43,29000.0,34.7982,34.8359,34.7712,34.7766,29000.0
2010-04-21 11:05:00,64.43,64.48,64.4,64.41,20500.0,34.7766,34.8036,34.7604,34.7658,20500.0
2010-04-21 11:10:00,64.39,64.53,64.31,64.53,27000.0,34.755,34.8305,34.7118,34.8305,27000.0
2010-04-21 11:15:00,64.54,64.54,64.47,64.49,33000.0,34.8359,34.8359,34.7982,34.8089,33000.0
2010-04-21 11:20:00,64.5,64.53,64.47,64.49,20000.0,34.8143,34.8305,34.7982,34.8089,20000.0
2010-04-21 11:25:00,64.47,64.47,64.32,64.42,33000.0,34.7982,34.7982,34.7172,34.7712,33000.0
2010-04-21 11:30:00,64.41,64.49,64.31,64.35,26000.0,34.7658,34.8089,34.7118,34.7334,26000.0
2010-04-21 11:35:00,64.36,64.38,64.14,64.23,30500.0,34.7388,34.7496,34.62,34.6686,30500.0
2010-04-21 11:40:00,64.23,64.4,64.22,64.4,9500.0,34.6686,34.7604,34.6632,34.7604,9500.0
2010-04-21 11:45:00,64.36,64.43,64.36,64.37,14000.0,34.7388,34.7766,34.7388,34.7442,14000.0
2010-04-21 11:50:00,64.4,64.5,64.38,64.44,27500.0,34.7604,34.8143,34.7496,34.782,27500.0
2010-04-21 11:55:00,64.45,64.45,64.39,64.4,9000.0,34.7874,34.7874,34.755,34.7604,9000.0
2010-04-21 12:00:00,64.4,64.47,64.35,64.47,16000.0,34.7604,34.7982,34.7334,34.7982,16000.0
2010-04-21 12:05:00,64.47,64.47,64.38,64.46,12500.0,34.7982,34.7982,34.7496,34.7928,12500.0
2010-04-21 12:10:00,64.42,64.43,64.36,64.4,11000.0,34.7712,34.7766,34.7388,34.7604,11000.0
2010-04-21 12:15:00,64.38,64.46,64.38,64.44,26500.0,34.7496,34.7928,34.7496,34.782,26500.0
2010-04-21 12:20:00,64.44,64.49,64.39,64.49,31000.0,34.782,34.8089,34.755,34.8089,31000.0
2010-04-21 12:25:00,64.52,64.55,64.42,64.46,21500.0,34.8251,34.8413,34.7712,34.7928,21500.0
2010-04-21 12:30:00,64.46,64.52,64.46,64.5,11500.0,34.7928,34.8251,34.7928,34.8143,11500.0
2010-04-21 12:35:00,64.53,64.54,64.43,64.47,12500.0,34.8305,34.8359,34.7766,34.7982,12500.0
2010-04-21 12:40:00,64.47,64.47,64.35,64.41,10000.0,34.7982,34.7982,34.7334,34.7658,10000.0
2010-04-21 12:45:00,64.35,64.39,64.25,64.36,24500.0,34.7334,34.755,34.6794,34.7388,24500.0
2010-04-21 12:50:00,64.37,64.41,64.35,64.41,12000.0,34.7442,34.7658,34.7334,34.7658,12000.0
2010-04-21 12:55:00,64.42,64.43,64.32,64.4,7500.0,34.7712,34.7766,34.7172,34.7604,7500.0
2010-04-21 13:00:00,64.4,64.43,64.37,64.41,6000.0,34.7604,34.7766,34.7442,34.7658,6000.0
2010-04-21 13:05:00,64.43,64.47,64.32,64.32,6000.0,34.7766,34.7982,34.7172,34.7172,6000.0
2010-04-21 13:10:00,64.33,64.4,64.3,64.38,12500.0,34.7226,34.7604,34.7064,34.7496,12500.0
2010-04-21 13:15:00,64.4,64.41,64.27,64.31,20000.0,34.7604,34.7658,34.6902,34.7118,20000.0
2010-04-21 13:20:00,64.35,64.35,64.18,64.24,16000.0,34.7334,34.7334,34.6416,34.674,16000.0
2010-04-21 13:25:00,64.27,64.33,64.27,64.32,19500.0,34.6902,34.7226,34.6902,34.7172,19500.0
2010-04-21 13:30:00,64.32,64.4,64.32,64.4,20000.0,34.7172,34.7604,34.7172,34.7604,20000.0
2010-04-21 13:35:00,64.36,64.43,64.36,64.4,22000.0,34.7388,34.7766,34.7388,34.7604,22000.0
2010-04-21 13:40:00,64.39,64.51,64.38,64.44,24000.0,34.755,34.8197,34.7496,34.782,24000.0
2010-04-21 13:45:00,64.45,64.49,64.44,64.49,8000.0,34.7874,34.8089,34.782,34.8089,8000.0
2010-04-21 13:50:00,64.45,64.53,64.45,64.52,9000.0,34.7874,34.8305,34.7874,34.8251,9000.0
2010-04-21 13:55:00,64.52,64.53,64.45,64.5,12000.0,34.8251,34.8305,34.7874,34.8143,12000.0
2010-04-21 14:00:00,64.52,64.55,64.41,64.51,16000.0,34.8251,34.8413,34.7658,34.8197,16000.0
2010-04-21 14:05:00,64.47,64.55,64.4,64.41,16500.0,34.7982,34.8413,34.7604,34.7658,16500.0
2010-04-21 14:10:00,64.38,64.49,64.35,64.48,29500.0,34.7496,34.8089,34.7334,34.8036,29500.0
2010-04-21 14:15:00,64.44,64.45,64.3,64.3,50500.0,34.782,34.7874,34.7064,34.7064,50500.0
2010-04-21 14:20:00,64.23,64.28,64.18,64.18,146500.0,34.6686,34.6956,34.6416,34.6416,146500.0
2010-04-21 14:25:00,64.17,64.27,64.12,64.14,82500.0,34.6362,34.6902,34.6092,34.62,82500.0
2010-04-21 14:30:00,64.14,64.26,64.12,64.17,13500.0,34.62,34.6848,34.6092,34.6362,13500.0
2010-04-21 14:35:00,64.12,64.12,64.0,64.09,38500.0,34.6092,34.6092,34.5445,34.593,38500.0
2010-04-21 14:40:00,64.07,64.14,64.06,64.09,13000.0,34.5823,34.62,34.5769,34.593,13000.0
2010-04-21 14:45:00,64.09,64.18,64.03,64.16,19000.0,34.593,34.6416,34.5607,34.6308,19000.0
2010-04-21 14:50:00,64.16,64.2,64.1,64.18,15500.0,34.6308,34.6524,34.5984,34.6416,15500.0
2010-04-21 14:55:00,64.17,64.29,64.17,64.27,31000.0,34.6362,34.701,34.6362,34.6902,31000.0
2010-04-21 15:00:00,64.27,64.35,64.23,64.27,39000.0,34.6902,34.7334,34.6686,34.6902,39000.0
2010-04-21 15:05:00,64.26,64.35,64.23,64.23,48000.0,34.6848,34.7334,34.6686,34.6686,48000.0
2010-04-21 15:10:00,64.24,64.29,64.21,64.28,12000.0,34.674,34.701,34.6578,34.6956,12000.0
2010-04-21 15:15:00,64.29,64.43,64.29,64.37,26500.0,34.701,34.7766,34.701,34.7442,26500.0
2010-04-21 15:20:00,64.38,64.38,64.19,64.24,30500.0,34.7496,34.7496,34.647,34.674,30500.0
2010-04-21 15:25:00,64.25,64.43,64.24,64.43,60000.0,34.6794,34.7766,34.674,34.7766,60000.0
2010-04-21 15:30:00,64.42,64.54,64.41,64.46,52500.0,34.7712,34.8359,34.7658,34.7928,52500.0
2010-04-21 15:35:00,64.46,64.58,64.44,64.56,51000.0,34.7928,34.8575,34.782,34.8467,51000.0
2010-04-21 15:40:00,64.53,64.65,64.53,64.6,100000.0,34.8305,34.8953,34.8305,34.8683,100000.0
2010-04-21 15:45:00,64.65,64.74,64.57,64.6,64000.0,34.8953,34.9439,34.8521,34.8683,64000.0
2010-04-21 15:50:00,64.57,64.57,64.42,64.46,76500.0,34.8521,34.8521,34.7712,34.7928,76500.0
2010-04-21 15:55:00,64.45,64.55,64.44,64.5,89000.0,34.7874,34.8413,34.782,34.8143,89000.0
2010-04-22 09:30:00,64.3,64.41,64.11,64.2,48000.0,34.7064,34.7658,34.6038,34.6524,48000.0
2010-04-22 09:35:00,64.2,64.71,64.13,64.6,60500.0,34.6524,34.9277,34.6146,34.8683,60500.0
2010-04-22 09:40:00,64.61,64.61,64.4,64.4,25000.0,34.8737,34.8737,34.7604,34.7604,25000.0
2010-04-22 09:45:00,64.4,64.4,64.24,64.24,35000.0,34.7604,34.7604,34.674,34.674,35000.0
2010-04-22 09:50:00,64.27,64.34,64.1,64.16,55500.0,34.6902,34.728,34.5984,34.6308,55500.0
2010-04-22 09:55:00,64.19,64.38,64.14,64.34,53500.0,34.647,34.7496,34.62,34.728,53500.0
2010-04-22 10:00:00,64.23,64.28,64.18,64.21,6000.0,34.6686,34.6956,34.6416,34.6578,6000.0
2010-04-22 10:05:00,64.16,64.35,64.16,64.28,32500.0,34.6308,34.7334,34.6308,34.6956,32500.0
2010-04-22 10:10:00,64.22,64.4,64.22,64.39,26500.0,34.6632,34.7604,34.6632,34.755,26500.0
2010-04-22 10:15:00,64.39,64.59,64.39,64.59,26000.0,34.755,34.8629,34.755,34.8629,26000.0
2010-04-22 10:20:00,64.66,64.69,64.57,64.69,21000.0,34.9007,34.9169,34.8521,34.9169,21000.0
2010-04-22 10:25:00,64.68,64.79,64.4,64.71,56500.0,34.9115,34.9709,34.7604,34.9277,56500.0
2010-04-22 10:30:00,64.74,64.97,64.55,64.89,103500.0,34.9439,35.068,34.8413,35.0249,103500.0
2010-04-22 10:35:00,64.9,65.0,64.81,64.89,44000.0,35.0302,35.0842,34.9817,35.0249,44000.0
2010-04-22 10:40:00,64.89,65.14,64.86,64.95,93000.0,35.0249,35.1598,35.0087,35.0572,93000.0
2010-04-22 10:45:00,64.93,65.47,64.9,65.36,125500.0,35.0464,35.3379,35.0302,35.2785,125500.0
2010-04-22 10:50:00,65.37,65.4,65.21,65.37,130000.0,35.2839,35.3001,35.1976,35.2839,130000.0
2010-04-22 10:55:00,65.33,65.37,65.21,65.24,38000.0,35.2623,35.2839,35.1976,35.2138,38000.0
2010-04-22 11:00:00,65.24,65.24,65.08,65.12,38500.0,35.2138,35.2138,35.1274,35.149,38500.0
2010-04-22 11:05:00,65.13,65.32,65.09,65.32,37500.0,35.1544,35.2569,35.1328,35.2569,37500.0
2010-04-22 11:10:00,65.3,65.4,65.23,65.38,53000.0,35.2462,35.3001,35.2084,35.2893,53000.0
2010-04-22 11:15:00,65.31,65.34,65.24,65.34,48000.0,35.2515,35.2677,35.2138,35.2677,48000.0
2010-04-22 11:20:00,65.34,65.69,65.32,65.64,133500.0,35.2677,35.4567,35.2569,35.4297,133500.0
2010-04-22 11:25:00,65.68,66.2,65.66,66.17,306500.0,35.4513,35.7319,35.4405,35.7157,306500.0
2010-04-22 11:30:00,66.17,66.29,66.08,66.18,155000.0,35.7157,35.7805,35.6672,35.7211,155000.0
2010-04-22 11:35:00,66.12,66.3,66.02,66.05,87500.0,35.6888,35.7859,35.6348,35.651,87500.0
2010-04-22 11:40:00,66.12,66.18,65.87,65.87,96000.0,35.6888,35.7211,35.5538,35.5538,96000.0
2010-04-22 11:45:00,65.83,66.2,65.76,66.2,83000.0,35.5322,35.7319,35.4944,35.7319,83000.0
2010-04-22 11:50:00,66.14,66.28,65.98,66.12,91500.0,35.6995,35.7751,35.6132,35.6888,91500.0
2010-04-22 11:55:00,66.09,66.3,66.09,66.23,32500.0,35.6726,35.7859,35.6726,35.7481,32500.0
2010-04-22 12:00:00,66.24,66.3,66.04,66.3,57000.0,35.7535,35.7859,35.6456,35.7859,57000.0
2010-04-22 12:05:00,66.3,66.91,66.29,66.87,234000.0,35.7859,36.1152,35.7805,36.0936,234000.0
2010-04-22 12:10:00,66.87,66.93,66.75,66.85,126000.0,36.0936,36.126,36.0288,36.0828,126000.0
2010-04-22 12:15:00,66.88,66.94,66.84,66.94,140000.0,36.099,36.1314,36.0774,36.1314,140000.0
2010-04-22 12:20:00,66.91,67.13,66.9,67.06,143500.0,36.1152,36.2339,36.1098,36.1961,143500.0
2010-04-22 12:25:00,67.06,67.35,66.97,67.33,144500.0,36.1961,36.3527,36.1475,36.3419,144500.0
2010-04-22 12:30:00,67.27,67.33,67.14,67.27,118000.0,36.3095,36.3419,36.2393,36.3095,118000.0
2010-04-22 12:35:00,67.22,67.53,67.1,67.53,93000.0,36.2825,36.4498,36.2177,36.4498,93000.0
2010-04-22 12:40:00,67.54,67.66,67.45,67.49,137000.0,36.4552,36.52,36.4066,36.4282,137000.0
2010-04-22 12:45:00,67.46,67.65,67.46,67.63,92000.0,36.412,36.5146,36.412,36.5038,92000.0
2010-04-22 12:50:00,67.63,67.8,67.58,67.8,78000.0,36.5038,36.5955,36.4768,36.5955,78000.0
2010-04-22 12:55:00,67.78,67.97,67.68,67.89,112000.0,36.5848,36.6873,36.5308,36.6441,112000.0
2010-04-22 13:00:00,67.9,68.0,67.81,67.98,133500.0,36.6495,36.7035,36.6009,36.6927,133500.0
2010-04-22 13:05:00,67.94,68.14,67.89,68.14,89500.0,36.6711,36.7791,36.6441,36.7791,89500.0
2010-04-22 13:10:00,68.16,68.2,68.02,68.07,131500.0,36.7899,36.8114,36.7143,36.7413,131500.0
2010-04-22 13:15:00,68.16,68.3,68.01,68.2,146000.0,36.7899,36.8654,36.7089,36.8114,146000.0
2010-04-22 13:20:00,68.22,68.27,68.07,68.19,120500.0,36.8222,36.8492,36.7413,36.8061,120500.0
2010-04-22 13:25:00,68.21,68.38,68.13,68.35,86500.0,36.8168,36.9086,36.7737,36.8924,86500.0
2010-04-22 13:30:00,68.36,68.44,68.3,68.3,69000.0,36.8978,36.941,36.8654,36.8654,69000.0
2010-04-22 13:35:00,68.23,68.38,68.2,68.3,63000.0,36.8276,36.9086,36.8114,36.8654,63000.0
2010-04-22 13:40:00,68.37,68.74,68.32,68.72,106500.0,36.9032,37.1029,36.8762,37.0921,106500.0
2010-04-22 13:45:00,68.65,68.83,68.49,68.6,139500.0,37.0543,37.1515,36.968,37.0274,139500.0
2010-04-22 13:50:00,68.6,68.73,68.38,68.6,60500.0,37.0274,37.0975,36.9086,37.0274,60500.0
2010-04-22 13:55:00,68.63,68.8,68.57,68.79,53000.0,37.0435,37.1353,37.0112,37.1299,53000.0
2010-04-22 14:00:00,68.77,68.84,68.58,68.64,90000.0,37.1191,37.1569,37.0166,37.0489,90000.0
2010-04-22 14:05:00,68.62,68.65,68.15,68.15,148500.0,37.0381,37.0543,36.7845,36.7845,148500.0
2010-04-22 14:10:00,68.18,68.24,68.07,68.1,97500.0,36.8007,36.833,36.7413,36.7575,97500.0
2010-04-22 14:15:00,68.06,68.36,68.01,68.19,85000.0,36.7359,36.8978,36.7089,36.8061,85000.0
2010-04-22 14:20:00,68.19,68.28,68.07,68.2,77500.0,36.8061,36.8546,36.7413,36.8114,77500.0
2010-04-22 14:25:00,68.23,68.24,68.0,68.09,105500.0,36.8276,36.833,36.7035,36.7521,105500.0
2010-04-22 14:30:00,68.06,68.12,67.8,67.85,103500.0,36.7359,36.7683,36.5955,36.6225,103500.0
2010-04-22 14:35:00,67.86,68.13,67.86,68.05,92500.0,36.6279,36.7737,36.6279,36.7305,92500.0
2010-04-22 14:40:00,68.0,68.08,67.95,68.01,98000.0,36.7035,36.7467,36.6765,36.7089,98000.0
2010-04-22 14:45:00,68.01,68.05,67.82,67.82,95000.0,36.7089,36.7305,36.6063,36.6063,95000.0
2010-04-22 14:50:00,67.81,67.85,67.72,67.76,89500.0,36.6009,36.6225,36.5524,36.574,89500.0
2010-04-22 14:55:00,67.75,67.82,67.69,67.7,112000.0,36.5686,36.6063,36.5362,36.5416,112000.0
2010-04-22 15:00:00,67.71,67.74,67.57,67.59,157000.0,36.547,36.5632,36.4714,36.4822,157000.0
2010-04-22 15:05:00,67.58,67.58,67.4,67.52,158500.0,36.4768,36.4768,36.3796,36.4444,158500.0
2010-04-22 15:10:00,67.49,67.53,67.39,67.53,125500.0,36.4282,36.4498,36.3742,36.4498,125500.0
2010-04-22 15:15:00,67.56,67.74,67.55,67.58,100000.0,36.466,36.5632,36.4606,36.4768,100000.0
2010-04-22 15:20:00,67.55,67.87,67.55,67.8,122500.0,36.4606,36.6333,36.4606,36.5955,122500.0
2010-04-22 15:25:00,67.79,67.8,67.7,67.76,84000.0,36.5901,36.5955,36.5416,36.574,84000.0
2010-04-22 15:30:00,67.76,67.78,67.46,67.53,175500.0,36.574,36.5848,36.412,36.4498,175500.0
2010-04-22 15:35:00,67.54,67.72,67.52,67.65,123000.0,36.4552,36.5524,36.4444,36.5146,123000.0
2010-04-22 15:40:00,67.66,67.87,67.47,67.86,167000.0,36.52,36.6333,36.4174,36.6279,167000.0
2010-04-22 15:45:00,67.86,67.92,67.67,67.76,154500.0,36.6279,36.6603,36.5254,36.574,154500.0
2010-04-22 15:50:00,67.75,67.8,67.6,67.72,142000.0,36.5686,36.5955,36.4876,36.5524,142000.0
2010-04-22 15:55:00,67.71,67.79,67.59,67.59,203500.0,36.547,36.5901,36.4822,36.4822,203500.0
2010-04-23 09:30:00,67.6,67.93,67.49,67.75,123500.0,36.4876,36.6657,36.4282,36.5686,123500.0
2010-04-23 09:35:00,67.84,67.84,67.23,67.23,92500.0,36.6171,36.6171,36.2879,36.2879,92500.0
2010-04-23 09:40:00,67.22,67.29,66.8,66.9,83000.0,36.2825,36.3203,36.0558,36.1098,83000.0
2010-04-23 09:45:00,66.81,66.97,66.76,66.93,82000.0,36.0612,36.1475,36.0342,36.126,82000.0
2010-04-23 09:50:00,66.98,67.2,66.89,67.19,66500.0,36.1529,36.2717,36.1044,36.2663,66500.0
2010-04-23 09:55:00,67.21,67.69,67.21,67.54,50500.0,36.2771,36.5362,36.2771,36.4552,50500.0
2010-04-23 10:00:00,67.69,68.35,67.58,68.1,177500.0,36.5362,36.8924,36.4768,36.7575,177500.0
2010-04-23 10:05:00,68.1,68.17,67.67,67.87,73000.0,36.7575,36.7953,36.5254,36.6333,73000.0
2010-04-23 10:10:00,67.97,68.19,67.96,68.19,35500.0,36.6873,36.8061,36.6819,36.8061,35500.0
2010-04-23 10:15:00,68.11,68.17,67.94,68.02,64000.0,36.7629,36.7953,36.6711,36.7143,64000.0
2010-04-23 10:20:00,67.94,68.05,67.91,67.93,25000.0,36.6711,36.7305,36.6549,36.6657,25000.0
2010-04-23 10:25:00,67.93,67.93,67.64,67.64,18500.0,36.6657,36.6657,36.5092,36.5092,18500.0
2010-04-23 10:30:00,67.57,67.6,67.14,67.22,110000.0,36.4714,36.4876,36.2393,36.2825,110000.0
2010-04-23 10:35:00,67.2,67.56,67.15,67.35,56000.0,36.2717,36.466,36.2447,36.3527,56000.0
2010-04-23 10:40:00,67.35,67.35,67.16,67.28,38500.0,36.3527,36.3527,36.2501,36.3149,38500.0
2010-04-23 10:45:00,67.26,67.28,67.1,67.23,27000.0,36.3041,36.3149,36.2177,36.2879,27000.0
2010-04-23 10:50:00,67.23,67.27,67.08,67.11,32000.0,36.2879,36.3095,36.2069,36.2231,32000.0
2010-04-23 10:55:00,67.04,67.1,66.84,66.85,52500.0,36.1853,36.2177,36.0774,36.0828,52500.0
2010-04-23 11:00:00,66.85,66.87,66.78,66.82,35500.0,36.0828,36.0936,36.045,36.0666,35500.0
2010-04-23 11:05:00,66.85,67.1,66.82,67.03,79000.0,36.0828,36.2177,36.0666,36.1799,79000.0
2010-04-23 11:10:00,66.96,67.05,66.96,67.03,16000.0,36.1421,36.1907,36.1421,36.1799,16000.0
2010-04-23 11:15:00,67.1,67.1,66.94,66.98,22000.0,36.2177,36.2177,36.1314,36.1529,22000.0
2010-04-23 11:20:00,66.96,67.0,66.85,67.0,29000.0,36.1421,36.1637,36.0828,36.1637,29000.0
2010-04-23 11:25:00,67.0,67.0,66.64,66.72,39500.0,36.1637,36.1637,35.9694,36.0126,39500.0
2010-04-23 11:30:00,66.7,66.71,66.6,66.61,25000.0,36.0018,36.0072,35.9478,35.9532,25000.0
2010-04-23 11:35:00,66.67,66.71,66.51,66.65,34500.0,35.9856,36.0072,35.8993,35.9748,34500.0
2010-04-23 11:40:00,66.61,66.8,66.61,66.75,28000.0,35.9532,36.0558,35.9532,36.0288,28000.0
2010-04-23 11:45:00,66.74,67.03,66.71,66.99,47500.0,36.0234,36.1799,36.0072,36.1583,47500.0
2010-04-23 11:50:00,67.02,67.1,66.94,66.99,45500.0,36.1745,36.2177,36.1314,36.1583,45500.0
2010-04-23 11:55:00,67.05,67.09,67.0,67.07,43500.0,36.1907,36.2123,36.1637,36.2015,43500.0
2010-04-23 12:00:00,67.05,67.1,66.89,66.95,57000.0,36.1907,36.2177,36.1044,36.1368,57000.0
2010-04-23 12:05:00,66.9,67.0,66.89,66.98,27000.0,36.1098,36.1637,36.1044,36.1529,27000.0
2010-04-23 12:10:00,66.91,66.95,66.74,66.81,45000.0,36.1152,36.1368,36.0234,36.0612,45000.0
2010-04-23 12:15:00,66.81,66.83,66.74,66.8,27500.0,36.0612,36.072,36.0234,36.0558,27500.0
2010-04-23 12:20:00,66.76,66.97,66.76,66.95,26500.0,36.0342,36.1475,36.0342,36.1368,26500.0
2010-04-23 12:25:00,66.87,66.93,66.82,66.89,11500.0,36.0936,36.126,36.0666,36.1044,11500.0
2010-04-23 12:30:00,66.93,66.93,66.76,66.84,34500.0,36.126,36.126,36.0342,36.0774,34500.0
2010-04-23 12:35:00,66.9,66.98,66.85,66.9,20000.0,36.1098,36.1529,36.0828,36.1098,20000.0
2010-04-23 12:40:00,66.9,66.92,66.82,66.92,25500.0,36.1098,36.1206,36.0666,36.1206,25500.0
2010-04-23 12:45:00,66.8,66.87,66.77,66.87,17000.0,36.0558,36.0936,36.0396,36.0936,17000.0
2010-04-23 12:50:00,66.87,66.92,66.77,66.84,7500.0,36.0936,36.1206,36.0396,36.0774,7500.0
2010-04-23 12:55:00,66.79,66.92,66.79,66.9,17000.0,36.0504,36.1206,36.0504,36.1098,17000.0
2010-04-23 13:00:00,66.83,67.02,66.8,67.02,28500.0,36.072,36.1745,36.0558,36.1745,28500.0
2010-04-23 13:05:00,66.93,67.0,66.86,66.88,17000.0,36.126,36.1637,36.0882,36.099,17000.0
2010-04-23 13:10:00,66.96,67.02,66.94,66.96,12500.0,36.1421,36.1745,36.1314,36.1421,12500.0
2010-04-23 13:15:00,66.88,67.1,66.88,66.95,53500.0,36.099,36.2177,36.099,36.1368,53500.0
2010-04-23 13:20:00,66.9,67.06,66.9,67.0,9000.0,36.1098,36.1961,36.1098,36.1637,9000.0
2010-04-23 13:25:00,67.09,67.09,66.92,67.07,13500.0,36.2123,36.2123,36.1206,36.2015,13500.0
2010-04-23 13:30:00,67.02,67.15,67.02,67.15,11500.0,36.1745,36.2447,36.1745,36.2447,11500.0
2010-04-23 13:35:00,67.11,67.15,67.0,67.05,20000.0,36.2231,36.2447,36.1637,36.1907,20000.0
2010-04-23 13:40:00,67.08,67.1,66.91,66.98,18000.0,36.2069,36.2177,36.1152,36.1529,18000.0
2010-04-23 13:45:00,66.99,67.1,66.9,67.1,11000.0,36.1583,36.2177,36.1098,36.2177,11000.0
2010-04-23 13:50:00,67.12,67.16,67.05,67.16,17000.0,36.2285,36.2501,36.1907,36.2501,17000.0
2010-04-23 13:55:00,67.1,67.16,67.07,67.07,9000.0,36.2177,36.2501,36.2015,36.2015,9000.0
2010-04-23 14:00:00,67.06,67.18,67.0,67.18,25000.0,36.1961,36.2609,36.1637,36.2609,25000.0
2010-04-23 14:05:00,67.12,67.23,67.12,67.17,24500.0,36.2285,36.2879,36.2285,36.2555,24500.0
2010-04-23 14:10:00,67.11,67.23,67.11,67.21,12500.0,36.2231,36.2879,36.2231,36.2771,12500.0
2010-04-23 14:15:00,67.22,67.38,67.22,67.34,11500.0,36.2825,36.3688,36.2825,36.3473,11500.0
2010-04-23 14:20:00,67.3,67.36,67.25,67.3,7500.0,36.3257,36.3581,36.2987,36.3257,7500.0
2010-04-23 14:25:00,67.29,67.32,67.19,67.19,11000.0,36.3203,36.3365,36.2663,36.2663,11000.0
2010-04-23 14:30:00,67.21,67.21,67.05,67.05,33500.0,36.2771,36.2771,36.1907,36.1907,33500.0
2010-04-23 14:35:00,67.05,67.1,67.02,67.07,17000.0,36.1907,36.2177,36.1745,36.2015,17000.0
2010-04-23 14:40:00,67.07,67.08,67.04,67.06,11500.0,36.2015,36.2069,36.1853,36.1961,11500.0
2010-04-23 14:45:00,67.07,67.2,67.06,67.17,37000.0,36.2015,36.2717,36.1961,36.2555,37000.0
2010-04-23 14:50:00,67.2,67.27,67.13,67.24,25500.0,36.2717,36.3095,36.2339,36.2933,25500.0
2010-04-23 14:55:00,67.27,67.27,67.09,67.14,14500.0,36.3095,36.3095,36.2123,36.2393,14500.0
2010-04-23 15:00:00,67.15,67.21,67.14,67.17,14500.0,36.2447,36.2771,36.2393,36.2555,14500.0
2010-04-23 15:05:00,67.18,67.18,66.97,67.07,39500.0,36.2609,36.2609,36.1475,36.2015,39500.0
2010-04-23 15:10:00,67.11,67.11,67.04,67.04,42000.0,36.2231,36.2231,36.1853,36.1853,42000.0
2010-04-23 15:15:00,67.05,67.05,66.89,67.0,37500.0,36.1907,36.1907,36.1044,36.1637,37500.0
2010-04-23 15:20:00,67.0,67.09,66.92,66.93,44500.0,36.1637,36.2123,36.1206,36.126,44500.0
2010-04-23 15:25:00,66.92,66.97,66.84,66.89,59000.0,36.1206,36.1475,36.0774,36.1044,59000.0
2010-04-23 15:30:00,66.92,66.95,66.82,66.91,91000.0,36.1206,36.1368,36.0666,36.1152,91000.0
2010-04-23 15:35:00,66.9,66.93,66.87,66.88,67000.0,36.1098,36.126,36.0936,36.099,67000.0
2010-04-23 15:40:00,66.85,66.86,66.68,66.68,114000.0,36.0828,36.0882,35.991,35.991,114000.0
2010-04-23 15:45:00,66.72,67.03,66.72,66.99,100500.0,36.0126,36.1799,36.0126,36.1583,100500.0
2010-04-23 15:50:00,67.0,67.02,66.73,66.98,135000.0,36.1637,36.1745,36.018,36.1529,135000.0
2010-04-23 15:55:00,66.98,67.01,66.81,66.97,185000.0,36.1529,36.1691,36.0612,36.1475,185000.0
2010-04-26 09:30:00,66.97,67.38,66.97,67.09,58000.0,36.1475,36.3688,36.1475,36.2123,58000.0
2010-04-26 09:35:00,67.1,67.1,66.5,66.67,29500.0,36.2177,36.2177,35.8939,35.9856,29500.0
2010-04-26 09:40:00,66.63,66.87,66.48,66.75,31500.0,35.964,36.0936,35.8831,36.0288,31500.0
2010-04-26 09:45:00,66.77,66.86,66.58,66.58,29500.0,36.0396,36.0882,35.937,35.937,29500.0
2010-04-26 09:50:00,66.68,66.7,66.52,66.56,10000.0,35.991,36.0018,35.9047,35.9262,10000.0
2010-04-26 09:55:00,66.55,66.55,66.28,66.3,28500.0,35.9208,35.9208,35.7751,35.7859,28500.0
2010-04-26 10:00:00,66.28,66.6,66.25,66.57,34000.0,35.7751,35.9478,35.7589,35.9316,34000.0
2010-04-26 10:05:00,66.59,67.4,66.55,67.39,115500.0,35.9424,36.3796,35.9208,36.3742,115500.0
2010-04-26 10:10:00,67.32,67.38,67.06,67.12,55500.0,36.3365,36.3688,36.1961,36.2285,55500.0
2010-04-26 10:15:00,67.08,67.14,66.78,66.81,46500.0,36.2069,36.2393,36.045,36.0612,46500.0
2010-04-26 10:20:00,66.81,67.03,66.81,67.01,9000.0,36.0612,36.1799,36.0612,36.1691,9000.0
2010-04-26 10:25:00,66.98,67.04,66.81,66.89,13000.0,36.1529,36.1853,36.0612,36.1044,13000.0
2010-04-26 10:30:00,66.86,67.27,66.85,67.24,36500.0,36.0882,36.3095,36.0828,36.2933,36500.0
2010-04-26 10:35:00,67.25,67.86,67.17,67.43,76000.0,36.2987,36.6279,36.2555,36.3958,76000.0
2010-04-26 10:40:00,67.44,67.64,67.37,67.41,59500.0,36.4012,36.5092,36.3634,36.385,59500.0
2010-04-26 10:45:00,67.44,67.54,67.32,67.53,33000.0,36.4012,36.4552,36.3365,36.4498,33000.0
2010-04-26 10:50:00,67.45,68.17,67.45,68.17,65000.0,36.4066,36.7953,36.4066,36.7953,65000.0
2010-04-26 10:55:00,68.08,68.33,67.96,68.24,126500.0,36.7467,36.8816,36.6819,36.833,126500.0
2010-04-26 11:00:00,68.24,68.24,67.88,68.19,63500.0,36.833,36.833,36.6387,36.8061,63500.0
2010-04-26 11:05:00,68.06,68.33,68.06,68.29,62000.0,36.7359,36.8816,36.7359,36.86,62000.0
2010-04-26 11:10:00,68.33,68.53,68.33,68.44,71000.0,36.8816,36.9896,36.8816,36.941,71000.0
2010-04-26 11:15:00,68.4,68.4,68.1,68.13,45000.0,36.9194,36.9194,36.7575,36.7737,45000.0
2010-04-26 11:20:00,68.13,68.29,68.08,68.28,45500.0,36.7737,36.86,36.7467,36.8546,45500.0
2010-04-26 11:25:00,68.23,68.72,68.23,68.62,81000.0,36.8276,37.0921,36.8276,37.0381,81000.0
2010-04-26 11:30:00,68.69,68.74,68.56,68.64,85000.0,37.0759,37.1029,37.0058,37.0489,85000.0
2010-04-26 11:35:00,68.62,68.64,68.38,68.56,40500.0,37.0381,37.0489,36.9086,37.0058,40500.0
2010-04-26 11:40:00,68.62,68.71,68.5,68.7,57000.0,37.0381,37.0867,36.9734,37.0813,57000.0
2010-04-26 11:45:00,68.7,68.86,68.62,68.81,108500.0,37.0813,37.1677,37.0381,37.1407,108500.0
2010-04-26 11:50:00,68.8,68.83,68.56,68.65,104500.0,37.1353,37.1515,37.0058,37.0543,104500.0
2010-04-26 11:55:00,68.6,68.8,68.6,68.79,52000.0,37.0274,37.1353,37.0274,37.1299,52000.0
2010-04-26 12:00:00,68.74,68.79,68.48,68.54,50000.0,37.1029,37.1299,36.9626,36.995,50000.0
2010-04-26 12:05:00,68.47,68.56,68.31,68.36,55500.0,36.9572,37.0058,36.8708,36.8978,55500.0
2010-04-26 12:10:00,68.37,68.46,68.31,68.38,15500.0,36.9032,36.9518,36.8708,36.9086,15500.0
2010-04-26 12:15:00,68.37,68.47,68.36,68.47,34000.0,36.9032,36.9572,36.8978,36.9572,34000.0
2010-04-26 12:20:00,68.53,68.75,68.48,68.52,52500.0,36.9896,37.1083,36.9626,36.9842,52500.0
2010-04-26 12:25:00,68.48,68.77,68.48,68.69,42000.0,36.9626,37.1191,36.9626,37.0759,42000.0
2010-04-26 12:30:00,68.69,68.86,68.61,68.86,46500.0,37.0759,37.1677,37.0327,37.1677,46500.0
2010-04-26 12:35:00,68.88,68.95,68.73,68.8,60000.0,37.1785,37.2163,37.0975,37.1353,60000.0
2010-04-26 12:40:00,68.8,68.82,68.7,68.8,18000.0,37.1353,37.1461,37.0813,37.1353,18000.0
2010-04-26 12:45:00,68.75,68.86,68.72,68.76,20500.0,37.1083,37.1677,37.0921,37.1137,20500.0
2010-04-26 12:50:00,68.8,68.97,68.8,68.97,25500.0,37.1353,37.2271,37.1353,37.2271,25500.0
2010-04-26 12:55:00,68.96,69.03,68.87,69.01,53000.0,37.2217,37.2594,37.1731,37.2487,53000.0
2010-04-26 13:00:00,69.03,69.23,69.03,69.21,75000.0,37.2594,37.3674,37.2594,37.3566,75000.0
2010-04-26 13:05:00,69.18,69.4,69.18,69.4,94500.0,37.3404,37.4592,37.3404,37.4592,94500.0
2010-04-26 13:10:00,69.35,69.46,69.35,69.39,52000.0,37.4322,37.4915,37.4322,37.4538,52000.0
2010-04-26 13:15:00,69.39,69.5,69.35,69.45,126000.0,37.4538,37.5131,37.4322,37.4861,126000.0
2010-04-26 13:20:00,69.49,69.5,69.23,69.27,53500.0,37.5077,37.5131,37.3674,37.389,53500.0
2010-04-26 13:25:00,69.26,69.39,69.26,69.39,23500.0,37.3836,37.4538,37.3836,37.4538,23500.0
2010-04-26 13:30:00,69.38,69.49,69.29,69.39,102000.0,37.4484,37.5077,37.3998,37.4538,102000.0
2010-04-26 13:35:00,69.34,69.4,69.29,69.38,34500.0,37.4268,37.4592,37.3998,37.4484,34500.0
2010-04-26 13:40:00,69.39,69.44,69.34,69.41,72500.0,37.4538,37.4807,37.4268,37.4646,72500.0
2010-04-26 13:45:00,69.38,69.4,69.33,69.34,48500.0,37.4484,37.4592,37.4214,37.4268,48500.0
2010-04-26 13:50:00,69.33,69.33,69.05,69.06,64500.0,37.4214,37.4214,37.2702,37.2756,64500.0
2010-04-26 13:55:00,69.13,69.18,68.88,69.18,62000.0,37.3134,37.3404,37.1785,37.3404,62000.0
2010-04-26 14:00:00,69.07,69.23,68.74,68.81,88000.0,37.281,37.3674,37.1029,37.1407,88000.0
2010-04-26 14:05:00,68.83,69.07,68.81,68.93,29500.0,37.1515,37.281,37.1407,37.2055,29500.0
2010-04-26 14:10:00,68.99,69.3,68.99,69.24,55500.0,37.2379,37.4052,37.2379,37.3728,55500.0
2010-04-26 14:15:00,69.28,69.4,69.23,69.4,41000.0,37.3944,37.4592,37.3674,37.4592,41000.0
2010-04-26 14:20:00,69.4,69.42,69.32,69.36,24500.0,37.4592,37.47,37.416,37.4376,24500.0
2010-04-26 14:25:00,69.38,69.38,69.22,69.23,23000.0,37.4484,37.4484,37.362,37.3674,23000.0
2010-04-26 14:30:00,69.21,69.25,69.03,69.05,128000.0,37.3566,37.3782,37.2594,37.2702,128000.0
2010-04-26 14:35:00,69.06,69.07,68.8,68.85,59000.0,37.2756,37.281,37.1353,37.1623,59000.0
2010-04-26 14:40:00,68.81,68.85,68.64,68.64,20000.0,37.1407,37.1623,37.0489,37.0489,20000.0
2010-04-26 14:45:00,68.68,68.77,68.65,68.71,43500.0,37.0705,37.1191,37.0543,37.0867,43500.0
2010-04-26 14:50:00,68.73,68.95,68.69,68.93,57500.0,37.0975,37.2163,37.0759,37.2055,57500.0
2010-04-26 14:55:00,68.85,68.95,68.6,68.67,39500.0,37.1623,37.2163,37.0274,37.0651,39500.0
2010-04-26 15:00:00,68.64,68.67,68.52,68.63,88000.0,37.0489,37.0651,36.9842,37.0435,88000.0
2010-04-26 15:05:00,68.63,68.66,68.4,68.41,46500.0,37.0435,37.0597,36.9194,36.9248,46500.0
2010-04-26 15:10:00,68.38,68.39,68.26,68.32,39000.0,36.9086,36.914,36.8438,36.8762,39000.0
2010-04-26 15:15:00,68.32,68.33,68.12,68.12,41000.0,36.8762,36.8816,36.7683,36.7683,41000.0
2010-04-26 15:20:00,68.13,68.18,68.0,68.07,72500.0,36.7737,36.8007,36.7035,36.7413,72500.0
2010-04-26 15:25:00,68.1,68.24,68.07,68.1,69000.0,36.7575,36.833,36.7413,36.7575,69000.0
2010-04-26 15:30:00,68.08,68.24,68.05,68.19,107000.0,36.7467,36.833,36.7305,36.8061,107000.0
2010-04-26 15:35:00,68.16,68.68,68.16,68.62,159500.0,36.7899,37.0705,36.7899,37.0381,159500.0
2010-04-26 15:40:00,68.66,68.79,68.41,68.55,204000.0,37.0597,37.1299,36.9248,37.0004,204000.0
2010-04-26 15:45:00,68.55,68.83,68.55,68.83,227500.0,37.0004,37.1515,37.0004,37.1515,227500.0
2010-04-26 15:50:00,68.78,68.82,68.56,68.66,140000.0,37.1245,37.1461,37.0058,37.0597,140000.0
2010-04-26 15:55:00,68.65,68.65,68.35,68.38,172500.0,37.0543,37.0543,36.8924,36.9086,172500.0
2010-04-27 09:30:00,67.91,68.11,67.45,67.8,124500.0,36.6549,36.7629,36.4066,36.5955,124500.0
2010-04-27 09:35:00,67.99,68.89,67.96,68.75,86000.0,36.6981,37.1839,36.6819,37.1083,86000.0
2010-04-27 09:40:00,68.72,69.2,68.72,69.01,126500.0,37.0921,37.3512,37.0921,37.2487,126500.0
2010-04-27 09:45:00,68.98,69.2,68.81,69.0,80500.0,37.2325,37.3512,37.1407,37.2433,80500.0
2010-04-27 09:50:00,68.93,69.04,68.49,68.5,67000.0,37.2055,37.2648,36.968,36.9734,67000.0
2010-04-27 09:55:00,68.4,68.43,68.2,68.43,65000.0,36.9194,36.9356,36.8114,36.9356,65000.0
2010-04-27 10:00:00,68.52,68.78,68.3,68.31,52500.0,36.9842,37.1245,36.8654,36.8708,52500.0
2010-04-27 10:05:00,68.36,68.62,68.32,68.48,31000.0,36.8978,37.0381,36.8762,36.9626,31000.0
2010-04-27 10:10:00,68.48,68.58,68.26,68.46,43000.0,36.9626,37.0166,36.8438,36.9518,43000.0
2010-04-27 10:15:00,68.41,68.44,68.22,68.44,22000.0,36.9248,36.941,36.8222,36.941,22000.0
2010-04-27 10:20:00,68.37,68.52,68.32,68.32,31000.0,36.9032,36.9842,36.8762,36.8762,31000.0
2010-04-27 10:25:00,68.32,68.46,68.3,68.42,45000.0,36.8762,36.9518,36.8654,36.9302,45000.0
2010-04-27 10:30:00,68.4,68.46,68.28,68.45,37500.0,36.9194,36.9518,36.8546,36.9464,37500.0
2010-04-27 10:35:00,68.44,68.46,68.38,68.41,43000.0,36.941,36.9518,36.9086,36.9248,43000.0
2010-04-27 10:40:00,68.44,68.51,68.38,68.49,57500.0,36.941,36.9788,36.9086,36.968,57500.0
2010-04-27 10:45:00,68.49,68.89,68.43,68.8,104000.0,36.968,37.1839,36.9356,37.1353,104000.0
2010-04-27 10:50:00,68.79,68.9,68.43,68.43,54500.0,37.1299,37.1893,36.9356,36.9356,54500.0
2010-04-27 10:55:00,68.44,68.86,68.44,68.72,45000.0,36.941,37.1677,36.941,37.0921,45000.0
2010-04-27 11:00:00,68.67,68.67,68.39,68.39,21500.0,37.0651,37.0651,36.914,36.914,21500.0
2010-04-27 11:05:00,68.39,68.39,68.13,68.13,37000.0,36.914,36.914,36.7737,36.7737,37000.0
2010-04-27 11:10:00,68.18,68.18,67.65,67.78,63500.0,36.8007,36.8007,36.5146,36.5848,63500.0
2010-04-27 11:15:00,67.79,67.84,67.49,67.65,61500.0,36.5901,36.6171,36.4282,36.5146,61500.0
2010-04-27 11:20:00,67.62,67.72,67.43,67.69,41000.0,36.4984,36.5524,36.3958,36.5362,41000.0
2010-04-27 11:25:00,67.62,67.7,66.93,67.13,70500.0,36.4984,36.5416,36.126,36.2339,70500.0
2010-04-27 11:30:00,67.26,67.3,66.94,66.94,45000.0,36.3041,36.3257,36.1314,36.1314,45000.0
2010-04-27 11:35:00,66.99,67.44,66.98,67.0,55500.0,36.1583,36.4012,36.1529,36.1637,55500.0
2010-04-27 11:40:00,67.02,67.12,66.91,66.96,47000.0,36.1745,36.2285,36.1152,36.1421,47000.0
2010-04-27 11:45:00,67.0,67.0,66.68,66.82,74500.0,36.1637,36.1637,35.991,36.0666,74500.0
2010-04-27 11:50:00,66.92,66.92,66.76,66.76,21500.0,36.1206,36.1206,36.0342,36.0342,21500.0
2010-04-27 11:55:00,66.7,66.82,66.6,66.76,39000.0,36.0018,36.0666,35.9478,36.0342,39000.0
2010-04-27 12:00:00,66.83,67.01,66.74,67.0,19500.0,36.072,36.1691,36.0234,36.1637,19500.0
2010-04-27 12:05:00,67.03,67.21,67.0,67.11,55000.0,36.1799,36.2771,36.1637,36.2231,55000.0
2010-04-27 12:10:00,67.0,67.1,66.65,66.7,29500.0,36.1637,36.2177,35.9748,36.0018,29500.0
2010-04-27 12:15:00,66.69,66.91,66.64,66.84,38000.0,35.9964,36.1152,35.9694,36.0774,38000.0
2010-04-27 12:20:00,66.85,67.29,66.81,67.29,18500.0,36.0828,36.3203,36.0612,36.3203,18500.0
2010-04-27 12:25:00,67.23,67.26,67.11,67.17,27500.0,36.2879,36.3041,36.2231,36.2555,27500.0
2010-04-27 12:30:00,67.15,67.29,67.1,67.24,40000.0,36.2447,36.3203,36.2177,36.2933,40000.0
2010-04-27 12:35:00,67.34,67.39,67.22,67.24,23500.0,36.3473,36.3742,36.2825,36.2933,23500.0
2010-04-27 12:40:00,67.22,67.28,67.19,67.26,14500.0,36.2825,36.3149,36.2663,36.3041,14500.0
2010-04-27 12:45:00,67.23,67.29,67.11,67.11,25500.0,36.2879,36.3203,36.2231,36.2231,25500.0
2010-04-27 12:50:00,67.12,67.18,67.06,67.1,20000.0,36.2285,36.2609,36.1961,36.2177,20000.0
2010-04-27 12:55:00,67.1,67.1,66.9,66.94,10000.0,36.2177,36.2177,36.1098,36.1314,10000.0
2010-04-27 13:00:00,66.85,67.16,66.85,67.12,24000.0,36.0828,36.2501,36.0828,36.2285,24000.0
2010-04-27 13:05:00,67.15,67.38,67.04,67.04,29000.0,36.2447,36.3688,36.1853,36.1853,29000.0
2010-04-27 13:10:00,67.07,67.13,67.02,67.09,19000.0,36.2015,36.2339,36.1745,36.2123,19000.0
2010-04-27 13:15:00,67.14,67.21,67.12,67.21,21000.0,36.2393,36.2771,36.2285,36.2771,21000.0
2010-04-27 13:20:00,67.26,67.32,67.2,67.23,21500.0,36.3041,36.3365,36.2717,36.2879,21500.0
2010-04-27 13:25:00,67.24,67.45,67.24,67.3,49000.0,36.2933,36.4066,36.2933,36.3257,49000.0
2010-04-27 13:30:00,67.32,67.39,67.04,67.04,51000.0,36.3365,36.3742,36.1853,36.1853,51000.0
2010-04-27 13:35:00,67.03,67.26,67.0,67.2,33000.0,36.1799,36.3041,36.1637,36.2717,33000.0
2010-04-27 13:40:00,67.21,67.43,67.19,67.43,32500.0,36.2771,36.3958,36.2663,36.3958,32500.0
2010-04-27 13:45:00,67.46,67.53,67.39,67.43,14500.0,36.412,36.4498,36.3742,36.3958,14500.0
2010-04-27 13:50:00,67.45,67.45,67.22,67.26,22500.0,36.4066,36.4066,36.2825,36.3041,22500.0
2010-04-27 13:55:00,67.26,67.38,67.2,67.29,28500.0,36.3041,36.3688,36.2717,36.3203,28500.0
2010-04-27 14:00:00,67.22,67.26,66.96,67.13,21500.0,36.2825,36.3041,36.1421,36.2339,21500.0
2010-04-27 14:05:00,67.2,67.4,67.19,67.4,41000.0,36.2717,36.3796,36.2663,36.3796,41000.0
2010-04-27 14:10:00,67.4,67.43,67.36,67.38,25500.0,36.3796,36.3958,36.3581,36.3688,25500.0
2010-04-27 14:15:00,67.41,67.46,67.4,67.43,19000.0,36.385,36.412,36.3796,36.3958,19000.0
2010-04-27 14:20:00,67.43,67.5,67.39,67.41,23500.0,36.3958,36.4336,36.3742,36.385,23500.0
2010-04-27 14:25:00,67.43,67.63,67.4,67.41,33000.0,36.3958,36.5038,36.3796,36.385,33000.0
2010-04-27 14:30:00,67.43,67.49,67.17,67.18,31000.0,36.3958,36.4282,36.2555,36.2609,31000.0
2010-04-27 14:35:00,67.2,67.2,67.01,67.06,32000.0,36.2717,36.2717,36.1691,36.1961,32000.0
2010-04-27 14:40:00,67.04,67.12,67.04,67.12,14500.0,36.1853,36.2285,36.1853,36.2285,14500.0
2010-04-27 14:45:00,67.12,67.12,66.86,66.86,42500.0,36.2285,36.2285,36.0882,36.0882,42500.0
2010-04-27 14:50:00,66.81,66.81,66.6,66.74,54500.0,36.0612,36.0612,35.9478,36.0234,54500.0
2010-04-27 14:55:00,66.78,66.9,66.75,66.85,26500.0,36.045,36.1098,36.0288,36.0828,26500.0
2010-04-27 15:00:00,66.86,66.86,66.74,66.77,18500.0,36.0882,36.0882,36.0234,36.0396,18500.0
2010-04-27 15:05:00,66.78,67.0,66.71,67.0,34500.0,36.045,36.1637,36.0072,36.1637,34500.0
2010-04-27 15:10:00,66.99,66.99,66.83,66.88,38000.0,36.1583,36.1583,36.072,36.099,38000.0
2010-04-27 15:15:00,66.88,67.01,66.77,66.96,61000.0,36.099,36.1691,36.0396,36.1421,61000.0
2010-04-27 15:20:00,67.01,67.22,67.01,67.17,49500.0,36.1691,36.2825,36.1691,36.2555,49500.0
2010-04-27 15:25:00,67.15,67.17,66.83,66.83,46500.0,36.2447,36.2555,36.072,36.072,46500.0
2010-04-27 15:30:00,66.84,67.18,66.83,67.14,152000.0,36.0774,36.2609,36.072,36.2393,152000.0
2010-04-27 15:35:00,67.18,67.23,66.95,67.04,81000.0,36.2609,36.2879,36.1368,36.1853,81000.0
2010-04-27 15:40:00,67.01,67.05,66.71,67.05,91000.0,36.1691,36.1907,36.0072,36.1907,91000.0
2010-04-27 15:45:00,67.07,67.11,66.78,66.81,73000.0,36.2015,36.2231,36.045,36.0612,73000.0
2010-04-27 15:50:00,66.78,66.83,66.4,66.57,145500.0,36.045,36.072,35.8399,35.9316,145500.0
2010-04-27 15:55:00,66.52,66.69,66.51,66.52,135500.0,35.9047,35.9964,35.8993,35.9047,135500.0
2010-04-28 09:30:00,67.04,67.6,67.04,67.47,48500.0,36.1853,36.4876,36.1853,36.4174,48500.0
2010-04-28 09:35:00,67.32,67.45,66.92,67.45,57500.0,36.3365,36.4066,36.1206,36.4066,57500.0
2010-04-28 09:40:00,67.44,67.57,67.06,67.13,97000.0,36.4012,36.4714,36.1961,36.2339,97000.0
2010-04-28 09:45:00,67.3,67.52,67.2,67.4,24500.0,36.3257,36.4444,36.2717,36.3796,24500.0
2010-04-28 09:50:00,67.43,67.46,67.22,67.35,45000.0,36.3958,36.412,36.2825,36.3527,45000.0
2010-04-28 09:55:00,67.27,67.27,66.62,66.74,42500.0,36.3095,36.3095,35.9586,36.0234,42500.0
2010-04-28 10:00:00,66.7,66.74,66.4,66.4,29000.0,36.0018,36.0234,35.8399,35.8399,29000.0
2010-04-28 10:05:00,66.3,66.85,66.29,66.75,50500.0,35.7859,36.0828,35.7805,36.0288,50500.0
2010-04-28 10:10:00,66.64,66.89,66.64,66.89,28500.0,35.9694,36.1044,35.9694,36.1044,28500.0
2010-04-28 10:15:00,66.94,67.08,66.71,66.81,11000.0,36.1314,36.2069,36.0072,36.0612,11000.0
2010-04-28 10:20:00,66.83,66.83,66.62,66.71,9500.0,36.072,36.072,35.9586,36.0072,9500.0
2010-04-28 10:25:00,66.65,66.72,66.5,66.72,20500.0,35.9748,36.0126,35.8939,36.0126,20500.0
2010-04-28 10:30:00,66.76,66.76,66.4,66.47,19000.0,36.0342,36.0342,35.8399,35.8777,19000.0
2010-04-28 10:35:00,66.36,66.41,66.26,66.29,29000.0,35.8183,35.8453,35.7643,35.7805,29000.0
2010-04-28 10:40:00,66.26,66.55,66.26,66.51,19000.0,35.7643,35.9208,35.7643,35.8993,19000.0
2010-04-28 10:45:00,66.57,66.67,66.4,66.4,23500.0,35.9316,35.9856,35.8399,35.8399,23500.0
2010-04-28 10:50:00,66.48,66.48,66.35,66.4,16500.0,35.8831,35.8831,35.8129,35.8399,16500.0
2010-04-28 10:55:00,66.48,66.5,66.31,66.4,26500.0,35.8831,35.8939,35.7913,35.8399,26500.0
2010-04-28 11:00:00,66.37,66.64,66.36,66.6,23500.0,35.8237,35.9694,35.8183,35.9478,23500.0
2010-04-28 11:05:00,66.57,66.7,66.57,66.6,14000.0,35.9316,36.0018,35.9316,35.9478,14000.0
2010-04-28 11:10:00,66.6,66.7,66.6,66.62,18500.0,35.9478,36.0018,35.9478,35.9586,18500.0
2010-04-28 11:15:00,66.65,66.65,66.44,66.53,47500.0,35.9748,35.9748,35.8615,35.9101,47500.0
2010-04-28 11:20:00,66.57,66.58,66.31,66.31,25000.0,35.9316,35.937,35.7913,35.7913,25000.0
2010-04-28 11:25:00,66.31,66.37,65.94,66.14,95000.0,35.7913,35.8237,35.5916,35.6995,95000.0
2010-04-28 11:30:00,66.14,66.15,65.93,66.0,50500.0,35.6995,35.7049,35.5862,35.624,50500.0
2010-04-28 11:35:00,65.95,66.02,65.84,65.87,73000.0,35.597,35.6348,35.5376,35.5538,73000.0
2010-04-28 11:40:00,65.92,65.94,62.8,65.81,77500.0,35.5808,35.5916,33.8968,35.5214,77500.0
2010-04-28 11:45:00,65.78,65.85,65.58,65.84,42500.0,35.5052,35.543,35.3973,35.5376,42500.0
2010-04-28 11:50:00,65.79,65.84,65.65,65.76,31500.0,35.5106,35.5376,35.4351,35.4944,31500.0
2010-04-28 11:55:00,65.74,65.83,65.74,65.76,36500.0,35.4836,35.5322,35.4836,35.4944,36500.0
2010-04-28 12:00:00,65.77,65.8,65.7,65.71,32000.0,35.4998,35.516,35.4621,35.4675,32000.0
2010-04-28 12:05:00,65.69,65.69,65.5,65.63,66500.0,35.4567,35.4567,35.3541,35.4243,66500.0
2010-04-28 12:10:00,65.66,65.85,65.65,65.77,30000.0,35.4405,35.543,35.4351,35.4998,30000.0
2010-04-28 12:15:00,65.74,65.9,65.71,65.71,21000.0,35.4836,35.57,35.4675,35.4675,21000.0
2010-04-28 12:20:00,65.71,65.9,65.71,65.86,18000.0,35.4675,35.57,35.4675,35.5484,18000.0
2010-04-28 12:25:00,65.87,65.99,65.86,65.93,107500.0,35.5538,35.6186,35.5484,35.5862,107500.0
2010-04-28 12:30:00,65.97,66.13,65.97,66.1,29500.0,35.6078,35.6942,35.6078,35.678,29500.0
2010-04-28 12:35:00,66.06,66.2,65.94,66.2,38000.0,35.6564,35.7319,35.5916,35.7319,38000.0
2010-04-28 12:40:00,66.16,66.3,66.14,66.27,12000.0,35.7103,35.7859,35.6995,35.7697,12000.0
2010-04-28 12:45:00,66.29,66.29,66.14,66.23,15500.0,35.7805,35.7805,35.6995,35.7481,15500.0
2010-04-28 12:50:00,66.21,66.23,66.13,66.13,21500.0,35.7373,35.7481,35.6942,35.6942,21500.0
2010-04-28 12:55:00,66.12,66.13,66.05,66.06,18000.0,35.6888,35.6942,35.651,35.6564,18000.0
2010-04-28 13:00:00,66.05,66.06,65.96,66.01,77500.0,35.651,35.6564,35.6024,35.6294,77500.0
2010-04-28 13:05:00,66.01,66.05,65.92,65.92,33000.0,35.6294,35.651,35.5808,35.5808,33000.0
2010-04-28 13:10:00,65.97,66.01,65.9,65.94,16000.0,35.6078,35.6294,35.57,35.5916,16000.0
2010-04-28 13:15:00,65.98,65.98,65.95,65.95,4000.0,35.6132,35.6132,35.597,35.597,4000.0
2010-04-28 13:20:00,65.97,66.01,65.78,65.8,127000.0,35.6078,35.6294,35.5052,35.516,127000.0
2010-04-28 13:25:00,65.9,65.9,65.8,65.85,19000.0,35.57,35.57,35.516,35.543,19000.0
2010-04-28 13:30:00,65.84,65.93,65.8,65.93,16500.0,35.5376,35.5862,35.516,35.5862,16500.0
2010-04-28 13:35:00,65.94,66.29,65.9,66.26,34000.0,35.5916,35.7805,35.57,35.7643,34000.0
2010-04-28 13:40:00,66.25,66.4,66.25,66.37,16500.0,35.7589,35.8399,35.7589,35.8237,16500.0
2010-04-28 13:45:00,66.32,66.34,66.22,66.31,58500.0,35.7967,35.8075,35.7427,35.7913,58500.0
2010-04-28 13:50:00,66.12,66.28,66.12,66.28,21500.0,35.6888,35.7751,35.6888,35.7751,21500.0
2010-04-28 13:55:00,66.36,66.36,66.28,66.3,8000.0,35.8183,35.8183,35.7751,35.7859,8000.0
2010-04-28 14:00:00,66.35,66.46,66.33,66.46,38000.0,35.8129,35.8723,35.8021,35.8723,38000.0
2010-04-28 14:05:00,66.37,66.4,66.3,66.38,25500.0,35.8237,35.8399,35.7859,35.8291,25500.0
2010-04-28 14:10:00,66.38,66.42,66.23,66.3,30500.0,35.8291,35.8507,35.7481,35.7859,30500.0
2010-04-28 14:15:00,66.3,66.3,65.96,66.1,31500.0,35.7859,35.7859,35.6024,35.678,31500.0
2010-04-28 14:20:00,66.12,66.31,66.12,66.3,51500.0,35.6888,35.7913,35.6888,35.7859,51500.0
2010-04-28 14:25:00,66.3,66.3,66.14,66.25,49500.0,35.7859,35.7859,35.6995,35.7589,49500.0
2010-04-28 14:30:00,66.21,66.35,66.15,66.23,42000.0,35.7373,35.8129,35.7049,35.7481,42000.0
2010-04-28 14:35:00,66.22,66.23,66.14,66.14,22000.0,35.7427,35.7481,35.6995,35.6995,22000.0
2010-04-28 14:40:00,66.16,66.35,66.16,66.35,14000.0,35.7103,35.8129,35.7103,35.8129,14000.0
2010-04-28 14:45:00,66.31,66.36,65.94,65.97,36500.0,35.7913,35.8183,35.5916,35.6078,36500.0
2010-04-28 14:50:00,65.95,66.13,65.95,66.05,41500.0,35.597,35.6942,35.597,35.651,41500.0
2010-04-28 14:55:00,66.1,66.13,65.91,65.95,57000.0,35.678,35.6942,35.5754,35.597,57000.0
2010-04-28 15:00:00,65.92,65.99,65.73,65.74,78000.0,35.5808,35.6186,35.4782,35.4836,78000.0
2010-04-28 15:05:00,65.76,65.86,65.62,65.69,52500.0,35.4944,35.5484,35.4189,35.4567,52500.0
2010-04-28 15:10:00,65.64,65.82,65.64,65.69,33000.0,35.4297,35.5268,35.4297,35.4567,33000.0
2010-04-28 15:15:00,65.72,65.73,65.56,65.61,63000.0,35.4729,35.4782,35.3865,35.4135,63000.0
2010-04-28 15:20:00,65.59,65.72,65.52,65.64,117500.0,35.4027,35.4729,35.3649,35.4297,117500.0
2010-04-28 15:25:00,65.65,65.71,65.61,65.63,70000.0,35.4351,35.4675,35.4135,35.4243,70000.0
2010-04-28 15:30:00,65.67,65.82,65.63,65.7,52000.0,35.4459,35.5268,35.4243,35.4621,52000.0
2010-04-28 15:35:00,65.7,65.7,65.5,65.51,71000.0,35.4621,35.4621,35.3541,35.3595,71000.0
2010-04-28 15:40:00,65.54,65.72,65.42,65.72,62000.0,35.3757,35.4729,35.3109,35.4729,62000.0
2010-04-28 15:45:00,65.7,65.7,65.46,65.54,91000.0,35.4621,35.4621,35.3325,35.3757,91000.0
2010-04-28 15:50:00,65.54,65.83,65.52,65.7,158500.0,35.3757,35.5322,35.3649,35.4621,158500.0
2010-04-28 15:55:00,65.71,66.06,65.68,66.04,215500.0,35.4675,35.6564,35.4513,35.6456,215500.0
2010-04-29 09:30:00,66.6,66.88,64.1,64.7,281000.0,35.9478,36.099,34.5984,34.9223,281000.0
2010-04-29 09:35:00,64.71,65.62,64.71,65.06,89500.0,34.9277,35.4189,34.9277,35.1166,89500.0
2010-04-29 09:40:00,65.2,66.0,65.11,65.93,52000.0,35.1922,35.624,35.1436,35.5862,52000.0
2010-04-29 09:45:00,65.93,66.31,65.83,66.06,110000.0,35.5862,35.7913,35.5322,35.6564,110000.0
2010-04-29 09:50:00,66.06,66.15,65.25,65.37,74500.0,35.6564,35.7049,35.2192,35.2839,74500.0
2010-04-29 09:55:00,65.45,65.96,65.34,65.87,35500.0,35.3271,35.6024,35.2677,35.5538,35500.0
2010-04-29 10:00:00,65.8,66.47,65.54,66.12,63000.0,35.516,35.8777,35.3757,35.6888,63000.0
2010-04-29 10:05:00,66.05,66.24,65.6,65.6,39000.0,35.651,35.7535,35.4081,35.4081,39000.0
2010-04-29 10:10:00,65.6,65.91,65.51,65.86,41500.0,35.4081,35.5754,35.3595,35.5484,41500.0
2010-04-29 10:15:00,65.77,66.27,65.77,66.27,22500.0,35.4998,35.7697,35.4998,35.7697,22500.0
2010-04-29 10:20:00,66.27,66.45,65.75,66.01,47500.0,35.7697,35.8669,35.489,35.6294,47500.0
2010-04-29 10:25:00,66.1,66.1,65.81,65.89,54000.0,35.678,35.678,35.5214,35.5646,54000.0
2010-04-29 10:30:00,65.86,65.98,65.72,65.91,28000.0,35.5484,35.6132,35.4729,35.5754,28000.0
2010-04-29 10:35:00,65.94,66.1,65.85,65.92,22000.0,35.5916,35.678,35.543,35.5808,22000.0
2010-04-29 10:40:00,65.96,65.99,65.75,65.9,27000.0,35.6024,35.6186,35.489,35.57,27000.0
2010-04-29 10:45:00,65.92,66.06,65.81,65.9,22500.0,35.5808,35.6564,35.5214,35.57,22500.0
2010-04-29 10:50:00,65.98,66.29,65.98,66.06,42500.0,35.6132,35.7805,35.6132,35.6564,42500.0
2010-04-29 10:55:00,66.1,66.22,66.0,66.22,23000.0,35.678,35.7427,35.624,35.7427,23000.0
2010-04-29 11:00:00,66.3,66.45,66.21,66.38,31500.0,35.7859,35.8669,35.7373,35.8291,31500.0
2010-04-29 11:05:00,66.47,66.47,66.23,66.23,34500.0,35.8777,35.8777,35.7481,35.7481,34500.0
2010-04-29 11:10:00,66.23,66.25,66.15,66.17,21000.0,35.7481,35.7589,35.7049,35.7157,21000.0
2010-04-29 11:15:00,66.2,66.2,65.93,65.95,25000.0,35.7319,35.7319,35.5862,35.597,25000.0
2010-04-29 11:20:00,65.9,66.0,65.9,65.91,13500.0,35.57,35.624,35.57,35.5754,13500.0
2010-04-29 11:25:00,65.93,66.11,65.93,66.11,25000.0,35.5862,35.6834,35.5862,35.6834,25000.0
2010-04-29 11:30:00,66.14,66.46,66.14,66.38,53500.0,35.6995,35.8723,35.6995,35.8291,53500.0
2010-04-29 11:35:00,66.31,66.8,66.31,66.63,53000.0,35.7913,36.0558,35.7913,35.964,53000.0
2010-04-29 11:40:00,66.69,66.8,66.66,66.76,48500.0,35.9964,36.0558,35.9802,36.0342,48500.0
2010-04-29 11:45:00,66.7,66.76,66.63,66.71,53500.0,36.0018,36.0342,35.964,36.0072,53500.0
2010-04-29 11:50:00,66.79,66.8,66.72,66.78,96000.0,36.0504,36.0558,36.0126,36.045,96000.0
2010-04-29 11:55:00,66.73,67.0,66.73,67.0,30500.0,36.018,36.1637,36.018,36.1637,30500.0
2010-04-29 12:00:00,66.99,67.09,66.85,67.0,40000.0,36.1583,36.2123,36.0828,36.1637,40000.0
2010-04-29 12:05:00,67.0,67.0,66.86,66.86,21500.0,36.1637,36.1637,36.0882,36.0882,21500.0
2010-04-29 12:10:00,66.88,66.9,66.55,66.61,48000.0,36.099,36.1098,35.9208,35.9532,48000.0
2010-04-29 12:15:00,66.63,66.67,66.26,66.57,49000.0,35.964,35.9856,35.7643,35.9316,49000.0
2010-04-29 12:20:00,66.51,66.54,66.48,66.52,14500.0,35.8993,35.9155,35.8831,35.9047,14500.0
2010-04-29 12:25:00,66.52,66.55,66.3,66.43,23500.0,35.9047,35.9208,35.7859,35.8561,23500.0
2010-04-29 12:30:00,66.49,66.63,66.43,66.63,36500.0,35.8885,35.964,35.8561,35.964,36500.0
2010-04-29 12:35:00,66.68,66.68,66.56,66.68,29000.0,35.991,35.991,35.9262,35.991,29000.0
2010-04-29 12:40:00,66.68,66.98,66.68,66.97,22000.0,35.991,36.1529,35.991,36.1475,22000.0
2010-04-29 12:45:00,66.99,67.01,66.84,66.87,19500.0,36.1583,36.1691,36.0774,36.0936,19500.0
2010-04-29 12:50:00,66.99,67.04,66.86,67.0,26000.0,36.1583,36.1853,36.0882,36.1637,26000.0
2010-04-29 12:55:00,67.0,67.2,67.0,67.2,31000.0,36.1637,36.2717,36.1637,36.2717,31000.0
2010-04-29 13:00:00,67.2,67.46,67.2,67.33,40000.0,36.2717,36.412,36.2717,36.3419,40000.0
2010-04-29 13:05:00,67.4,67.4,67.3,67.33,15500.0,36.3796,36.3796,36.3257,36.3419,15500.0
2010-04-29 13:10:00,67.37,67.4,67.27,67.3,8000.0,36.3634,36.3796,36.3095,36.3257,8000.0
2010-04-29 13:15:00,67.29,67.4,67.22,67.29,32000.0,36.3203,36.3796,36.2825,36.3203,32000.0
2010-04-29 13:20:00,67.29,67.4,67.27,67.4,27500.0,36.3203,36.3796,36.3095,36.3796,27500.0
2010-04-29 13:25:00,67.38,67.44,67.29,67.36,16000.0,36.3688,36.4012,36.3203,36.3581,16000.0
2010-04-29 13:30:00,67.3,67.63,67.3,67.6,60000.0,36.3257,36.5038,36.3257,36.4876,60000.0
2010-04-29 13:35:00,67.58,67.6,67.44,67.48,57000.0,36.4768,36.4876,36.4012,36.4228,57000.0
2010-04-29 13:40:00,67.53,67.53,67.35,67.36,29500.0,36.4498,36.4498,36.3527,36.3581,29500.0
2010-04-29 13:45:00,67.4,67.4,67.27,67.36,35000.0,36.3796,36.3796,36.3095,36.3581,35000.0
2010-04-29 13:50:00,67.33,67.4,67.33,67.39,19000.0,36.3419,36.3796,36.3419,36.3742,19000.0
2010-04-29 13:55:00,67.38,67.4,67.38,67.4,10000.0,36.3688,36.3796,36.3688,36.3796,10000.0
2010-04-29 14:00:00,67.4,67.45,67.34,67.39,41000.0,36.3796,36.4066,36.3473,36.3742,41000.0
2010-04-29 14:05:00,67.43,67.43,67.31,67.38,16000.0,36.3958,36.3958,36.3311,36.3688,16000.0
2010-04-29 14:10:00,67.37,67.44,67.35,67.4,30000.0,36.3634,36.4012,36.3527,36.3796,30000.0
2010-04-29 14:15:00,67.4,67.44,67.33,67.44,37000.0,36.3796,36.4012,36.3419,36.4012,37000.0
2010-04-29 14:20:00,67.44,67.5,67.42,67.46,10000.0,36.4012,36.4336,36.3904,36.412,10000.0
2010-04-29 14:25:00,67.47,67.47,67.23,67.37,53000.0,36.4174,36.4174,36.2879,36.3634,53000.0
2010-04-29 14:30:00,67.37,67.4,67.3,67.4,19500.0,36.3634,36.3796,36.3257,36.3796,19500.0
2010-04-29 14:35:00,67.37,67.4,67.27,67.3,30500.0,36.3634,36.3796,36.3095,36.3257,30500.0
2010-04-29 14:40:00,67.3,67.31,67.14,67.26,34500.0,36.3257,36.3311,36.2393,36.3041,34500.0
2010-04-29 14:45:00,67.34,67.4,67.17,67.17,63500.0,36.3473,36.3796,36.2555,36.2555,63500.0
2010-04-29 14:50:00,67.19,67.19,67.0,67.05,119000.0,36.2663,36.2663,36.1637,36.1907,119000.0
2010-04-29 14:55:00,67.02,67.07,66.94,67.05,80000.0,36.1745,36.2015,36.1314,36.1907,80000.0
2010-04-29 15:00:00,67.01,67.09,66.78,67.09,61500.0,36.1691,36.2123,36.045,36.2123,61500.0
2010-04-29 15:05:00,67.07,67.13,66.88,66.94,41500.0,36.2015,36.2339,36.099,36.1314,41500.0
2010-04-29 15:10:00,66.95,67.06,66.91,66.96,83000.0,36.1368,36.1961,36.1152,36.1421,83000.0
2010-04-29 15:15:00,66.94,66.99,66.9,66.94,40500.0,36.1314,36.1583,36.1098,36.1314,40500.0
2010-04-29 15:20:00,66.95,66.98,66.8,66.81,61500.0,36.1368,36.1529,36.0558,36.0612,61500.0
2010-04-29 15:25:00,66.86,67.0,66.82,66.93,50000.0,36.0882,36.1637,36.0666,36.126,50000.0
2010-04-29 15:30:00,66.91,66.96,66.58,66.64,82500.0,36.1152,36.1421,35.937,35.9694,82500.0
2010-04-29 15:35:00,66.65,66.68,66.55,66.61,80000.0,35.9748,35.991,35.9208,35.9532,80000.0
2010-04-29 15:40:00,66.58,66.63,66.48,66.51,99000.0,35.937,35.964,35.8831,35.8993,99000.0
2010-04-29 15:45:00,66.5,66.5,66.33,66.37,143000.0,35.8939,35.8939,35.8021,35.8237,143000.0
2010-04-29 15:50:00,66.38,66.7,66.38,66.56,180500.0,35.8291,36.0018,35.8291,35.9262,180500.0
2010-04-29 15:55:00,66.55,66.59,66.28,66.3,250000.0,35.9208,35.9424,35.7751,35.7859,250000.0
2010-04-30 09:30:00,66.7,66.78,66.41,66.65,167500.0,36.0018,36.045,35.8453,35.9748,167500.0
2010-04-30 09:35:00,66.64,67.04,66.64,67.0,51000.0,35.9694,36.1853,35.9694,36.1637,51000.0
2010-04-30 09:40:00,66.95,66.99,66.32,66.72,138500.0,36.1368,36.1583,35.7967,36.0126,138500.0
2010-04-30 09:45:00,66.68,66.88,66.51,66.85,46500.0,35.991,36.099,35.8993,36.0828,46500.0
2010-04-30 09:50:00,66.85,67.01,66.6,67.01,69000.0,36.0828,36.1691,35.9478,36.1691,69000.0
2010-04-30 09:55:00,67.03,67.27,66.81,67.13,46500.0,36.1799,36.3095,36.0612,36.2339,46500.0
2010-04-30 10:00:00,67.02,67.22,66.91,66.94,57500.0,36.1745,36.2825,36.1152,36.1314,57500.0
2010-04-30 10:05:00,66.93,67.06,66.79,67.04,26000.0,36.126,36.1961,36.0504,36.1853,26000.0
2010-04-30 10:10:00,66.95,66.96,66.81,66.82,16000.0,36.1368,36.1421,36.0612,36.0666,16000.0
2010-04-30 10:15:00,66.75,66.75,66.53,66.64,47000.0,36.0288,36.0288,35.9101,35.9694,47000.0
2010-04-30 10:20:00,66.68,67.11,66.65,66.86,31500.0,35.991,36.2231,35.9748,36.0882,31500.0
2010-04-30 10:25:00,66.84,67.16,66.84,67.07,24000.0,36.0774,36.2501,36.0774,36.2015,24000.0
2010-04-30 10:30:00,67.04,67.06,66.8,67.02,25000.0,36.1853,36.1961,36.0558,36.1745,25000.0
2010-04-30 10:35:00,67.04,67.06,66.78,66.8,21500.0,36.1853,36.1961,36.045,36.0558,21500.0
2010-04-30 10:40:00,66.92,67.05,66.79,67.01,22000.0,36.1206,36.1907,36.0504,36.1691,22000.0
2010-04-30 10:45:00,67.01,67.2,67.0,67.12,30500.0,36.1691,36.2717,36.1637,36.2285,30500.0
2010-04-30 10:50:00,67.18,67.18,67.0,67.0,21000.0,36.2609,36.2609,36.1637,36.1637,21000.0
2010-04-30 10:55:00,67.07,67.16,66.59,66.95,40000.0,36.2015,36.2501,35.9424,36.1368,40000.0
2010-04-30 11:00:00,67.01,67.13,67.01,67.03,49000.0,36.1691,36.2339,36.1691,36.1799,49000.0
2010-04-30 11:05:00,67.06,67.15,67.0,67.09,52500.0,36.1961,36.2447,36.1637,36.2123,52500.0
2010-04-30 11:10:00,67.15,67.2,67.1,67.19,28500.0,36.2447,36.2717,36.2177,36.2663,28500.0
2010-04-30 11:15:00,67.13,67.51,67.1,67.44,53500.0,36.2339,36.439,36.2177,36.4012,53500.0
2010-04-30 11:20:00,67.53,67.63,67.3,67.63,32500.0,36.4498,36.5038,36.3257,36.5038,32500.0
2010-04-30 11:25:00,67.63,67.63,67.49,67.55,25000.0,36.5038,36.5038,36.4282,36.4606,25000.0
2010-04-30 11:30:00,67.59,67.7,67.55,67.63,55000.0,36.4822,36.5416,36.4606,36.5038,55000.0
2010-04-30 11:35:00,67.63,67.64,67.55,67.55,9000.0,36.5038,36.5092,36.4606,36.4606,9000.0
2010-04-30 11:40:00,67.55,67.56,67.47,67.54,7500.0,36.4606,36.466,36.4174,36.4552,7500.0
2010-04-30 11:45:00,67.52,67.54,67.44,67.54,31000.0,36.4444,36.4552,36.4012,36.4552,31000.0
2010-04-30 11:50:00,67.53,67.53,67.32,67.35,31500.0,36.4498,36.4498,36.3365,36.3527,31500.0
2010-04-30 11:55:00,67.37,67.52,67.37,67.5,29000.0,36.3634,36.4444,36.3634,36.4336,29000.0
2010-04-30 12:00:00,67.52,67.52,67.36,67.44,24000.0,36.4444,36.4444,36.3581,36.4012,24000.0
2010-04-30 12:05:00,67.39,67.45,67.3,67.33,16000.0,36.3742,36.4066,36.3257,36.3419,16000.0
2010-04-30 12:10:00,67.33,67.38,67.25,67.31,33000.0,36.3419,36.3688,36.2987,36.3311,33000.0
2010-04-30 12:15:00,67.3,67.32,67.01,67.08,16500.0,36.3257,36.3365,36.1691,36.2069,16500.0
2010-04-30 12:20:00,67.09,67.09,66.87,66.98,40500.0,36.2123,36.2123,36.0936,36.1529,40500.0
2010-04-30 12:25:00,66.98,67.05,66.86,66.86,35500.0,36.1529,36.1907,36.0882,36.0882,35500.0
2010-04-30 12:30:00,66.86,67.02,66.86,66.98,14000.0,36.0882,36.1745,36.0882,36.1529,14000.0
2010-04-30 12:35:00,67.04,67.13,66.98,67.13,37000.0,36.1853,36.2339,36.1529,36.2339,37000.0
2010-04-30 12:40:00,67.07,67.3,67.07,67.28,35500.0,36.2015,36.3257,36.2015,36.3149,35500.0
2010-04-30 12:45:00,67.2,67.29,67.11,67.14,11000.0,36.2717,36.3203,36.2231,36.2393,11000.0
2010-04-30 12:50:00,67.2,67.2,66.97,66.97,16500.0,36.2717,36.2717,36.1475,36.1475,16500.0
2010-04-30 12:55:00,66.92,67.08,66.8,66.95,33500.0,36.1206,36.2069,36.0558,36.1368,33500.0
2010-04-30 13:00:00,67.0,67.07,67.0,67.03,5500.0,36.1637,36.2015,36.1637,36.1799,5500.0
2010-04-30 13:05:00,66.97,66.98,66.6,66.74,47500.0,36.1475,36.1529,35.9478,36.0234,47500.0
2010-04-30 13:10:00,66.7,67.07,66.7,67.0,24000.0,36.0018,36.2015,36.0018,36.1637,24000.0
2010-04-30 13:15:00,67.01,67.21,67.01,67.12,20000.0,36.1691,36.2771,36.1691,36.2285,20000.0
2010-04-30 13:20:00,67.15,67.23,67.09,67.2,15000.0,36.2447,36.2879,36.2123,36.2717,15000.0
2010-04-30 13:25:00,67.15,67.29,67.12,67.23,11000.0,36.2447,36.3203,36.2285,36.2879,11000.0
2010-04-30 13:30:00,67.22,67.27,67.16,67.27,9000.0,36.2825,36.3095,36.2501,36.3095,9000.0
2010-04-30 13:35:00,67.27,67.3,67.22,67.28,32000.0,36.3095,36.3257,36.2825,36.3149,32000.0
2010-04-30 13:40:00,67.24,67.24,67.16,67.21,7500.0,36.2933,36.2933,36.2501,36.2771,7500.0
2010-04-30 13:45:00,67.21,67.26,67.12,67.19,7500.0,36.2771,36.3041,36.2285,36.2663,7500.0
2010-04-30 13:50:00,67.19,67.21,67.11,67.12,13000.0,36.2663,36.2771,36.2231,36.2285,13000.0
2010-04-30 13:55:00,67.11,67.11,66.83,66.83,19000.0,36.2231,36.2231,36.072,36.072,19000.0
2010-04-30 14:00:00,66.81,66.91,66.8,66.91,23000.0,36.0612,36.1152,36.0558,36.1152,23000.0
2010-04-30 14:05:00,66.91,67.01,66.91,66.99,8000.0,36.1152,36.1691,36.1152,36.1583,8000.0
2010-04-30 14:10:00,67.0,67.02,66.85,66.85,8000.0,36.1637,36.1745,36.0828,36.0828,8000.0
2010-04-30 14:15:00,66.94,67.01,66.94,66.95,8500.0,36.1314,36.1691,36.1314,36.1368,8500.0
2010-04-30 14:20:00,66.99,67.06,66.95,67.02,7000.0,36.1583,36.1961,36.1368,36.1745,7000.0
2010-04-30 14:25:00,67.02,67.05,66.92,66.98,11000.0,36.1745,36.1907,36.1206,36.1529,11000.0
2010-04-30 14:30:00,66.98,66.98,66.55,66.55,32500.0,36.1529,36.1529,35.9208,35.9208,32500.0
2010-04-30 14:35:00,66.55,66.55,66.21,66.33,64000.0,35.9208,35.9208,35.7373,35.8021,64000.0
2010-04-30 14:40:00,66.27,66.37,66.21,66.37,36000.0,35.7697,35.8237,35.7373,35.8237,36000.0
2010-04-30 14:45:00,66.36,66.48,66.33,66.33,74000.0,35.8183,35.8831,35.8021,35.8021,74000.0
2010-04-30 14:50:00,66.33,66.33,66.18,66.27,15500.0,35.8021,35.8021,35.7211,35.7697,15500.0
2010-04-30 14:55:00,66.23,66.34,66.2,66.2,8500.0,35.7481,35.8075,35.7319,35.7319,8500.0
2010-04-30 15:00:00,66.19,66.31,66.13,66.31,16000.0,35.7265,35.7913,35.6942,35.7913,16000.0
2010-04-30 15:05:00,66.33,66.33,66.22,66.22,40000.0,35.8021,35.8021,35.7427,35.7427,40000.0
2010-04-30 15:10:00,66.21,66.39,66.21,66.35,27000.0,35.7373,35.8345,35.7373,35.8129,27000.0
2010-04-30 15:15:00,66.31,66.31,66.19,66.25,19000.0,35.7913,35.7913,35.7265,35.7589,19000.0
2010-04-30 15:20:00,66.24,66.25,66.04,66.21,27500.0,35.7535,35.7589,35.6456,35.7373,27500.0
2010-04-30 15:25:00,66.21,66.21,66.08,66.11,29000.0,35.7373,35.7373,35.6672,35.6834,29000.0
2010-04-30 15:30:00,66.13,66.32,66.12,66.32,70000.0,35.6942,35.7967,35.6888,35.7967,70000.0
2010-04-30 15:35:00,66.28,66.28,66.03,66.05,67000.0,35.7751,35.7751,35.6402,35.651,67000.0
2010-04-30 15:40:00,66.07,66.18,65.8,65.99,71000.0,35.6618,35.7211,35.516,35.6186,71000.0
2010-04-30 15:45:00,66.0,66.15,65.81,65.91,115500.0,35.624,35.7049,35.5214,35.5754,115500.0
2010-04-30 15:50:00,65.88,66.04,65.84,66.01,98500.0,35.5592,35.6456,35.5376,35.6294,98500.0
2010-04-30 15:55:00,66.01,66.02,65.7,65.7,197500.0,35.6294,35.6348,35.4621,35.4621,197500.0
2010-05-03 09:30:00,66.12,66.6,66.12,66.55,37500.0,35.6888,35.9478,35.6888,35.9208,37500.0
2010-05-03 09:35:00,66.55,66.8,66.49,66.56,35000.0,35.9208,36.0558,35.8885,35.9262,35000.0
2010-05-03 09:40:00,66.6,66.78,66.54,66.75,40500.0,35.9478,36.045,35.9155,36.0288,40500.0
2010-05-03 09:45:00,66.63,66.8,66.54,66.73,32000.0,35.964,36.0558,35.9155,36.018,32000.0
2010-05-03 09:50:00,66.8,67.03,66.8,66.99,33000.0,36.0558,36.1799,36.0558,36.1583,33000.0
2010-05-03 09:55:00,66.99,67.0,66.47,66.61,46000.0,36.1583,36.1637,35.8777,35.9532,46000.0
2010-05-03 10:00:00,66.6,66.6,66.1,66.19,69000.0,35.9478,35.9478,35.678,35.7265,69000.0
2010-05-03 10:05:00,66.11,66.49,66.11,66.42,35000.0,35.6834,35.8885,35.6834,35.8507,35000.0
2010-05-03 10:10:00,66.43,66.6,66.42,66.59,17000.0,35.8561,35.9478,35.8507,35.9424,17000.0
2010-05-03 10:15:00,66.61,66.73,66.61,66.65,10500.0,35.9532,36.018,35.9532,35.9748,10500.0
2010-05-03 10:20:00,66.73,66.73,66.55,66.55,20000.0,36.018,36.018,35.9208,35.9208,20000.0
2010-05-03 10:25:00,66.59,66.59,66.13,66.13,38500.0,35.9424,35.9424,35.6942,35.6942,38500.0
2010-05-03 10:30:00,66.17,66.23,66.1,66.23,24500.0,35.7157,35.7481,35.678,35.7481,24500.0
2010-05-03 10:35:00,66.19,66.22,66.1,66.16,39000.0,35.7265,35.7427,35.678,35.7103,39000.0
2010-05-03 10:40:00,66.2,66.3,66.13,66.3,49500.0,35.7319,35.7859,35.6942,35.7859,49500.0
2010-05-03 10:45:00,66.28,66.39,66.25,66.37,50000.0,35.7751,35.8345,35.7589,35.8237,50000.0
2010-05-03 10:50:00,66.39,66.4,66.07,66.18,45000.0,35.8345,35.8399,35.6618,35.7211,45000.0
2010-05-03 10:55:00,66.18,66.18,66.01,66.06,16500.0,35.7211,35.7211,35.6294,35.6564,16500.0
2010-05-03 11:00:00,66.12,66.17,66.1,66.15,14500.0,35.6888,35.7157,35.678,35.7049,14500.0
2010-05-03 11:05:00,66.16,66.21,66.15,66.15,15000.0,35.7103,35.7373,35.7049,35.7049,15000.0
2010-05-03 11:10:00,66.17,66.25,66.15,66.25,21000.0,35.7157,35.7589,35.7049,35.7589,21000.0
2010-05-03 11:15:00,66.26,66.35,66.2,66.28,22000.0,35.7643,35.8129,35.7319,35.7751,22000.0
2010-05-03 11:20:00,66.21,66.34,66.21,66.28,63500.0,35.7373,35.8075,35.7373,35.7751,63500.0
2010-05-03 11:25:00,66.32,66.45,66.25,66.41,20500.0,35.7967,35.8669,35.7589,35.8453,20500.0
2010-05-03 11:30:00,66.4,66.53,66.37,66.5,34000.0,35.8399,35.9101,35.8237,35.8939,34000.0
2010-05-03 11:35:00,66.5,66.5,66.37,66.37,5500.0,35.8939,35.8939,35.8237,35.8237,5500.0
2010-05-03 11:40:00,66.36,66.4,66.33,66.39,5000.0,35.8183,35.8399,35.8021,35.8345,5000.0
2010-05-03 11:45:00,66.36,66.48,66.36,66.45,13000.0,35.8183,35.8831,35.8183,35.8669,13000.0
2010-05-03 11:50:00,66.48,66.5,66.36,66.43,6000.0,35.8831,35.8939,35.8183,35.8561,6000.0
2010-05-03 11:55:00,66.4,66.45,66.4,66.43,7000.0,35.8399,35.8669,35.8399,35.8561,7000.0
2010-05-03 12:00:00,66.44,66.45,66.21,66.25,47000.0,35.8615,35.8669,35.7373,35.7589,47000.0
2010-05-03 12:05:00,66.21,66.24,66.18,66.21,8000.0,35.7373,35.7535,35.7211,35.7373,8000.0
2010-05-03 12:10:00,66.19,66.25,66.16,66.17,21000.0,35.7265,35.7589,35.7103,35.7157,21000.0
2010-05-03 12:15:00,66.17,66.21,66.17,66.2,8500.0,35.7157,35.7373,35.7157,35.7319,8500.0
2010-05-03 12:20:00,66.19,66.37,66.19,66.37,62500.0,35.7265,35.8237,35.7265,35.8237,62500.0
2010-05-03 12:25:00,66.3,66.38,66.3,66.33,6500.0,35.7859,35.8291,35.7859,35.8021,6500.0
2010-05-03 12:30:00,66.34,66.46,66.34,66.45,17000.0,35.8075,35.8723,35.8075,35.8669,17000.0
2010-05-03 12:35:00,66.45,66.45,66.4,66.45,33000.0,35.8669,35.8669,35.8399,35.8669,33000.0
2010-05-03 12:40:00,66.45,66.45,66.38,66.38,23000.0,35.8669,35.8669,35.8291,35.8291,23000.0
2010-05-03 12:45:00,66.34,66.45,66.3,66.35,21500.0,35.8075,35.8669,35.7859,35.8129,21500.0
2010-05-03 12:50:00,66.33,66.36,66.25,66.27,4500.0,35.8021,35.8183,35.7589,35.7697,4500.0
2010-05-03 12:55:00,66.33,66.39,66.32,66.34,6500.0,35.8021,35.8345,35.7967,35.8075,6500.0
2010-05-03 13:00:00,66.33,66.34,66.24,66.24,9500.0,35.8021,35.8075,35.7535,35.7535,9500.0
2010-05-03 13:05:00,66.24,66.34,66.24,66.34,6000.0,35.7535,35.8075,35.7535,35.8075,6000.0
2010-05-03 13:10:00,66.3,66.4,66.3,66.38,5000.0,35.7859,35.8399,35.7859,35.8291,5000.0
2010-05-03 13:15:00,66.36,66.36,66.27,66.33,8000.0,35.8183,35.8183,35.7697,35.8021,8000.0
2010-05-03 13:20:00,66.31,66.33,66.2,66.33,15000.0,35.7913,35.8021,35.7319,35.8021,15000.0
2010-05-03 13:25:00,66.29,66.29,66.2,66.22,3500.0,35.7805,35.7805,35.7319,35.7427,3500.0
2010-05-03 13:30:00,66.2,66.33,66.2,66.28,11000.0,35.7319,35.8021,35.7319,35.7751,11000.0
2010-05-03 13:35:00,66.28,66.3,66.22,66.3,12000.0,35.7751,35.7859,35.7427,35.7859,12000.0
2010-05-03 13:40:00,66.37,66.37,66.24,66.31,20500.0,35.8237,35.8237,35.7535,35.7913,20500.0
2010-05-03 13:45:00,66.31,66.31,66.2,66.25,12500.0,35.7913,35.7913,35.7319,35.7589,12500.0
2010-05-03 13:50:00,66.25,66.3,66.21,66.24,13500.0,35.7589,35.7859,35.7373,35.7535,13500.0
2010-05-03 13:55:00,66.25,66.28,66.18,66.2,18000.0,35.7589,35.7751,35.7211,35.7319,18000.0
2010-05-03 14:00:00,66.2,66.23,66.16,66.17,13500.0,35.7319,35.7481,35.7103,35.7157,13500.0
2010-05-03 14:05:00,66.13,66.16,66.12,66.13,6000.0,35.6942,35.7103,35.6888,35.6942,6000.0
2010-05-03 14:10:00,66.12,66.14,66.06,66.06,11500.0,35.6888,35.6995,35.6564,35.6564,11500.0
2010-05-03 14:15:00,66.05,66.12,66.0,66.04,13500.0,35.651,35.6888,35.624,35.6456,13500.0
2010-05-03 14:20:00,66.07,66.15,66.04,66.11,21000.0,35.6618,35.7049,35.6456,35.6834,21000.0
2010-05-03 14:25:00,66.08,66.14,66.03,66.12,14500.0,35.6672,35.6995,35.6402,35.6888,14500.0
2010-05-03 14:30:00,66.13,66.2,66.07,66.08,20000.0,35.6942,35.7319,35.6618,35.6672,20000.0
2010-05-03 14:35:00,66.08,66.09,65.91,65.91,34500.0,35.6672,35.6726,35.5754,35.5754,34500.0
2010-05-03 14:40:00,65.96,66.05,65.92,66.0,11500.0,35.6024,35.651,35.5808,35.624,11500.0
2010-05-03 14:45:00,66.0,66.07,65.96,66.01,25000.0,35.624,35.6618,35.6024,35.6294,25000.0
2010-05-03 14:50:00,66.0,66.09,66.0,66.09,10000.0,35.624,35.6726,35.624,35.6726,10000.0
2010-05-03 14:55:00,66.09,66.11,66.07,66.08,10000.0,35.6726,35.6834,35.6618,35.6672,10000.0
2010-05-03 15:00:00,66.09,66.11,66.03,66.08,16000.0,35.6726,35.6834,35.6402,35.6672,16000.0
2010-05-03 15:05:00,66.08,66.2,65.97,66.05,39500.0,35.6672,35.7319,35.6078,35.651,39500.0
2010-05-03 15:10:00,66.06,66.06,65.81,65.87,50000.0,35.6564,35.6564,35.5214,35.5538,50000.0
2010-05-03 15:15:00,65.86,66.04,65.86,65.93,32000.0,35.5484,35.6456,35.5484,35.5862,32000.0
2010-05-03 15:20:00,65.95,66.01,65.73,65.79,44000.0,35.597,35.6294,35.4782,35.5106,44000.0
2010-05-03 15:25:00,65.79,65.87,65.71,65.73,30500.0,35.5106,35.5538,35.4675,35.4782,30500.0
2010-05-03 15:30:00,65.71,65.87,65.64,65.87,42000.0,35.4675,35.5538,35.4297,35.5538,42000.0
2010-05-03 15:35:00,65.91,65.99,65.85,65.85,49000.0,35.5754,35.6186,35.543,35.543,49000.0
2010-05-03 15:40:00,65.89,65.93,65.79,65.87,69500.0,35.5646,35.5862,35.5106,35.5538,69500.0
2010-05-03 15:45:00,65.86,65.93,65.75,65.8,65500.0,35.5484,35.5862,35.489,35.516,65500.0
2010-05-03 15:50:00,65.75,65.84,65.75,65.8,60500.0,35.489,35.5376,35.489,35.516,60500.0
2010-05-03 15:55:00,65.82,65.91,65.78,65.81,169500.0,35.5268,35.5754,35.5052,35.5214,169500.0
2010-05-04 09:30:00,64.91,65.11,64.41,64.85,90500.0,35.0356,35.1436,34.7658,35.0033,90500.0
2010-05-04 09:35:00,64.9,65.46,64.88,65.4,41500.0,35.0302,35.3325,35.0195,35.3001,41500.0
2010-05-04 09:40:00,65.3,65.4,64.9,64.9,23500.0,35.2462,35.3001,35.0302,35.0302,23500.0
2010-05-04 09:45:00,64.91,65.16,64.71,64.78,30500.0,35.0356,35.1706,34.9277,34.9655,30500.0
2010-05-04 09:50:00,64.78,64.9,64.67,64.85,48000.0,34.9655,35.0302,34.9061,35.0033,48000.0
2010-05-04 09:55:00,64.85,64.92,64.75,64.92,30000.0,35.0033,35.041,34.9493,35.041,30000.0
2010-05-04 10:00:00,64.96,65.1,64.85,64.85,27000.0,35.0626,35.1382,35.0033,35.0033,27000.0
2010-05-04 10:05:00,64.82,64.93,64.66,64.78,36000.0,34.9871,35.0464,34.9007,34.9655,36000.0
2010-05-04 10:10:00,64.72,64.88,64.67,64.78,29000.0,34.9331,35.0195,34.9061,34.9655,29000.0
2010-05-04 10:15:00,64.78,64.85,64.72,64.81,20000.0,34.9655,35.0033,34.9331,34.9817,20000.0
2010-05-04 10:20:00,64.83,64.9,64.75,64.8,22000.0,34.9925,35.0302,34.9493,34.9763,22000.0
2010-05-04 10:25:00,64.83,64.88,64.61,64.63,26000.0,34.9925,35.0195,34.8737,34.8845,26000.0
2010-05-04 10:30:00,64.68,64.68,64.34,64.34,48500.0,34.9115,34.9115,34.728,34.728,48500.0
2010-05-04 10:35:00,64.28,64.28,64.12,64.15,56000.0,34.6956,34.6956,34.6092,34.6254,56000.0
2010-05-04 10:40:00,64.14,64.26,64.1,64.24,34500.0,34.62,34.6848,34.5984,34.674,34500.0
2010-05-04 10:45:00,64.26,64.27,64.16,64.16,17000.0,34.6848,34.6902,34.6308,34.6308,17000.0
2010-05-04 10:50:00,64.19,64.3,64.15,64.26,35000.0,34.647,34.7064,34.6254,34.6848,35000.0
2010-05-04 10:55:00,64.21,64.26,64.1,64.1,57500.0,34.6578,34.6848,34.5984,34.5984,57500.0
2010-05-04 11:00:00,64.1,64.27,64.1,64.12,77000.0,34.5984,34.6902,34.5984,34.6092,77000.0
2010-05-04 11:05:00,64.11,64.23,63.94,64.12,73000.0,34.6038,34.6686,34.5121,34.6092,73000.0
2010-05-04 11:10:00,64.12,64.13,64.03,64.1,11500.0,34.6092,34.6146,34.5607,34.5984,11500.0
2010-05-04 11:15:00,64.07,64.15,64.06,64.14,5000.0,34.5823,34.6254,34.5769,34.62,5000.0
2010-05-04 11:20:00,64.13,64.22,64.1,64.13,20500.0,34.6146,34.6632,34.5984,34.6146,20500.0
2010-05-04 11:25:00,64.15,64.16,64.05,64.06,11500.0,34.6254,34.6308,34.5715,34.5769,11500.0
2010-05-04 11:30:00,64.06,64.2,64.06,64.13,17000.0,34.5769,34.6524,34.5769,34.6146,17000.0
2010-05-04 11:35:00,64.19,64.28,64.13,64.23,30000.0,34.647,34.6956,34.6146,34.6686,30000.0
2010-05-04 11:40:00,64.27,64.37,64.2,64.2,16500.0,34.6902,34.7442,34.6524,34.6524,16500.0
2010-05-04 11:45:00,64.2,64.24,64.1,64.2,23500.0,34.6524,34.674,34.5984,34.6524,23500.0
2010-05-04 11:50:00,64.25,64.28,64.18,64.26,10000.0,34.6794,34.6956,34.6416,34.6848,10000.0
2010-05-04 11:55:00,64.29,64.3,64.17,64.24,25000.0,34.701,34.7064,34.6362,34.674,25000.0
2010-05-04 12:00:00,64.22,64.22,64.1,64.14,40500.0,34.6632,34.6632,34.5984,34.62,40500.0
2010-05-04 12:05:00,64.1,64.17,64.07,64.14,25000.0,34.5984,34.6362,34.5823,34.62,25000.0
2010-05-04 12:10:00,64.12,64.17,64.07,64.15,15000.0,34.6092,34.6362,34.5823,34.6254,15000.0
2010-05-04 12:15:00,64.17,64.28,64.15,64.26,24000.0,34.6362,34.6956,34.6254,34.6848,24000.0
2010-05-04 12:20:00,64.22,64.27,64.07,64.12,29000.0,34.6632,34.6902,34.5823,34.6092,29000.0
2010-05-04 12:25:00,64.08,64.2,64.07,64.09,48500.0,34.5876,34.6524,34.5823,34.593,48500.0
2010-05-04 12:30:00,64.17,64.34,64.13,64.23,32500.0,34.6362,34.728,34.6146,34.6686,32500.0
2010-05-04 12:35:00,64.2,64.28,64.15,64.28,23000.0,34.6524,34.6956,34.6254,34.6956,23000.0
2010-05-04 12:40:00,64.34,64.34,64.24,64.29,11000.0,34.728,34.728,34.674,34.701,11000.0
2010-05-04 12:45:00,64.27,64.43,64.26,64.39,14500.0,34.6902,34.7766,34.6848,34.755,14500.0
2010-05-04 12:50:00,64.44,64.55,64.43,64.51,11000.0,34.782,34.8413,34.7766,34.8197,11000.0
2010-05-04 12:55:00,64.5,64.58,64.5,64.56,29000.0,34.8143,34.8575,34.8143,34.8467,29000.0
2010-05-04 13:00:00,64.57,64.76,64.57,64.63,58000.0,34.8521,34.9547,34.8521,34.8845,58000.0
2010-05-04 13:05:00,64.64,64.72,64.62,64.72,17500.0,34.8899,34.9331,34.8791,34.9331,17500.0
2010-05-04 13:10:00,64.69,64.76,64.6,64.64,26000.0,34.9169,34.9547,34.8683,34.8899,26000.0
2010-05-04 13:15:00,64.66,64.8,64.66,64.68,8500.0,34.9007,34.9763,34.9007,34.9115,8500.0
2010-05-04 13:20:00,64.64,64.71,64.61,64.61,9000.0,34.8899,34.9277,34.8737,34.8737,9000.0
2010-05-04 13:25:00,64.63,64.73,64.58,64.63,13500.0,34.8845,34.9385,34.8575,34.8845,13500.0
2010-05-04 13:30:00,64.65,64.99,64.64,64.9,17500.0,34.8953,35.0788,34.8899,35.0302,17500.0
2010-05-04 13:35:00,64.85,64.86,64.72,64.82,18000.0,35.0033,35.0087,34.9331,34.9871,18000.0
2010-05-04 13:40:00,64.84,64.98,64.77,64.77,14500.0,34.9979,35.0734,34.9601,34.9601,14500.0
2010-05-04 13:45:00,64.86,65.02,64.74,64.96,13500.0,35.0087,35.095,34.9439,35.0626,13500.0
2010-05-04 13:50:00,64.95,64.95,64.75,64.83,19500.0,35.0572,35.0572,34.9493,34.9925,19500.0
2010-05-04 13:55:00,64.85,64.85,64.8,64.83,14000.0,35.0033,35.0033,34.9763,34.9925,14000.0
2010-05-04 14:00:00,64.8,64.85,64.57,64.65,16500.0,34.9763,35.0033,34.8521,34.8953,16500.0
2010-05-04 14:05:00,64.65,64.65,64.52,64.56,11000.0,34.8953,34.8953,34.8251,34.8467,11000.0
2010-05-04 14:10:00,64.53,64.56,64.43,64.56,15000.0,34.8305,34.8467,34.7766,34.8467,15000.0
2010-05-04 14:15:00,64.55,64.55,64.3,64.3,16500.0,34.8413,34.8413,34.7064,34.7064,16500.0
2010-05-04 14:20:00,64.33,64.33,64.21,64.28,19500.0,34.7226,34.7226,34.6578,34.6956,19500.0
2010-05-04 14:25:00,64.34,64.39,64.25,64.28,9000.0,34.728,34.755,34.6794,34.6956,9000.0
2010-05-04 14:30:00,64.34,64.62,64.34,64.45,28500.0,34.728,34.8791,34.728,34.7874,28500.0
2010-05-04 14:35:00,64.49,64.58,64.46,64.52,9500.0,34.8089,34.8575,34.7928,34.8251,9500.0
2010-05-04 14:40:00,64.54,64.62,64.46,64.46,19500.0,34.8359,34.8791,34.7928,34.7928,19500.0
2010-05-04 14:45:00,64.46,64.48,64.13,64.2,67000.0,34.7928,34.8036,34.6146,34.6524,67000.0
2010-05-04 14:50:00,64.2,64.3,64.17,64.28,43500.0,34.6524,34.7064,34.6362,34.6956,43500.0
2010-05-04 14:55:00,64.2,64.26,64.03,64.04,18500.0,34.6524,34.6848,34.5607,34.5661,18500.0
2010-05-04 15:00:00,64.04,64.2,63.95,64.2,41000.0,34.5661,34.6524,34.5175,34.6524,41000.0
2010-05-04 15:05:00,64.19,64.4,64.19,64.3,37500.0,34.647,34.7604,34.647,34.7064,37500.0
2010-05-04 15:10:00,64.29,64.33,64.2,64.26,16000.0,34.701,34.7226,34.6524,34.6848,16000.0
2010-05-04 15:15:00,64.28,64.43,64.2,64.41,47000.0,34.6956,34.7766,34.6524,34.7658,47000.0
2010-05-04 15:20:00,64.41,64.47,64.31,64.45,43000.0,34.7658,34.7982,34.7118,34.7874,43000.0
2010-05-04 15:25:00,64.42,64.46,64.26,64.34,58000.0,34.7712,34.7928,34.6848,34.728,58000.0
2010-05-04 15:30:00,64.35,64.46,64.28,64.28,62500.0,34.7334,34.7928,34.6956,34.6956,62500.0
2010-05-04 15:35:00,64.3,64.37,64.28,64.33,30500.0,34.7064,34.7442,34.6956,34.7226,30500.0
2010-05-04 15:40:00,64.33,64.48,64.17,64.33,89500.0,34.7226,34.8036,34.6362,34.7226,89500.0
2010-05-04 15:45:00,64.36,64.56,64.36,64.5,93000.0,34.7388,34.8467,34.7388,34.8143,93000.0
2010-05-04 15:50:00,64.46,64.7,64.36,64.62,139000.0,34.7928,34.9223,34.7388,34.8791,139000.0
2010-05-04 15:55:00,64.65,64.67,64.43,64.43,200500.0,34.8953,34.9061,34.7766,34.7766,200500.0
2010-05-05 09:30:00,63.68,64.33,63.47,64.32,87000.0,34.3717,34.7226,34.2584,34.7172,87000.0
2010-05-05 09:35:00,64.32,64.96,64.2,64.88,92500.0,34.7172,35.0626,34.6524,35.0195,92500.0
2010-05-05 09:40:00,64.94,65.39,64.74,65.28,88500.0,35.0518,35.2947,34.9439,35.2354,88500.0
2010-05-05 09:45:00,65.22,65.22,64.83,65.16,61500.0,35.203,35.203,34.9925,35.1706,61500.0
2010-05-05 09:50:00,65.16,65.2,64.84,65.12,46500.0,35.1706,35.1922,34.9979,35.149,46500.0
2010-05-05 09:55:00,65.12,65.47,65.03,65.2,56500.0,35.149,35.3379,35.1004,35.1922,56500.0
2010-05-05 10:00:00,65.11,65.13,64.88,64.95,31000.0,35.1436,35.1544,35.0195,35.0572,31000.0
2010-05-05 10:05:00,64.91,65.24,64.85,65.18,51000.0,35.0356,35.2138,35.0033,35.1814,51000.0
2010-05-05 10:10:00,65.18,65.4,65.11,65.36,32000.0,35.1814,35.3001,35.1436,35.2785,32000.0
2010-05-05 10:15:00,65.4,65.67,65.33,65.52,33000.0,35.3001,35.4459,35.2623,35.3649,33000.0
2010-05-05 10:20:00,65.58,65.62,65.31,65.52,27000.0,35.3973,35.4189,35.2515,35.3649,27000.0
2010-05-05 10:25:00,65.53,65.53,65.16,65.16,25500.0,35.3703,35.3703,35.1706,35.1706,25500.0
2010-05-05 10:30:00,65.1,65.2,65.07,65.2,15500.0,35.1382,35.1922,35.122,35.1922,15500.0
2010-05-05 10:35:00,65.2,65.29,65.1,65.2,30000.0,35.1922,35.2408,35.1382,35.1922,30000.0
2010-05-05 10:40:00,65.17,65.74,65.17,65.67,44500.0,35.176,35.4836,35.176,35.4459,44500.0
2010-05-05 10:45:00,65.72,66.28,65.67,66.28,44500.0,35.4729,35.7751,35.4459,35.7751,44500.0
2010-05-05 10:50:00,66.19,66.27,65.28,65.52,46000.0,35.7265,35.7697,35.2354,35.3649,46000.0
2010-05-05 10:55:00,65.4,65.79,65.4,65.54,15500.0,35.3001,35.5106,35.3001,35.3757,15500.0
2010-05-05 11:00:00,65.53,65.53,65.35,65.39,17500.0,35.3703,35.3703,35.2731,35.2947,17500.0
2010-05-05 11:05:00,65.43,65.43,64.95,65.1,35000.0,35.3163,35.3163,35.0572,35.1382,35000.0
2010-05-05 11:10:00,65.1,65.49,65.1,65.49,14000.0,35.1382,35.3487,35.1382,35.3487,14000.0
2010-05-05 11:15:00,65.48,65.49,65.27,65.34,9500.0,35.3433,35.3487,35.23,35.2677,9500.0
2010-05-05 11:20:00,65.4,65.49,65.34,65.44,13000.0,35.3001,35.3487,35.2677,35.3217,13000.0
2010-05-05 11:25:00,65.5,65.5,65.45,65.45,11500.0,35.3541,35.3541,35.3271,35.3271,11500.0
2010-05-05 11:30:00,65.45,65.46,65.17,65.4,14500.0,35.3271,35.3325,35.176,35.3001,14500.0
2010-05-05 11:35:00,65.39,65.48,65.29,65.48,11000.0,35.2947,35.3433,35.2408,35.3433,11000.0
2010-05-05 11:40:00,65.48,65.76,65.48,65.68,24500.0,35.3433,35.4944,35.3433,35.4513,24500.0
2010-05-05 11:45:00,65.76,65.97,65.76,65.9,26500.0,35.4944,35.6078,35.4944,35.57,26500.0
2010-05-05 11:50:00,65.95,66.06,65.67,65.67,28000.0,35.597,35.6564,35.4459,35.4459,28000.0
2010-05-05 11:55:00,65.63,65.76,65.58,65.75,13000.0,35.4243,35.4944,35.3973,35.489,13000.0
2010-05-05 12:00:00,65.75,66.0,65.75,65.97,11500.0,35.489,35.624,35.489,35.6078,11500.0
2010-05-05 12:05:00,65.88,65.88,65.65,65.65,9000.0,35.5592,35.5592,35.4351,35.4351,9000.0
2010-05-05 12:10:00,65.61,65.63,65.25,65.57,45500.0,35.4135,35.4243,35.2192,35.3919,45500.0
2010-05-05 12:15:00,65.37,65.49,65.37,65.45,7500.0,35.2839,35.3487,35.2839,35.3271,7500.0
2010-05-05 12:20:00,65.52,65.53,65.15,65.18,38500.0,35.3649,35.3703,35.1652,35.1814,38500.0
2010-05-05 12:25:00,65.2,65.44,65.2,65.32,22000.0,35.1922,35.3217,35.1922,35.2569,22000.0
2010-05-05 12:30:00,65.33,65.5,65.2,65.49,9000.0,35.2623,35.3541,35.1922,35.3487,9000.0
2010-05-05 12:35:00,65.47,65.49,65.4,65.43,4500.0,35.3379,35.3487,35.3001,35.3163,4500.0
2010-05-05 12:40:00,65.37,65.37,65.23,65.28,12000.0,35.2839,35.2839,35.2084,35.2354,12000.0
2010-05-05 12:45:00,65.49,65.57,65.33,65.56,13000.0,35.3487,35.3919,35.2623,35.3865,13000.0
2010-05-05 12:50:00,65.54,65.7,65.54,65.62,11500.0,35.3757,35.4621,35.3757,35.4189,11500.0
2010-05-05 12:55:00,65.69,65.69,65.54,65.61,20000.0,35.4567,35.4567,35.3757,35.4135,20000.0
2010-05-05 13:00:00,65.6,65.6,65.43,65.44,12000.0,35.4081,35.4081,35.3163,35.3217,12000.0
2010-05-05 13:05:00,65.42,65.49,65.34,65.49,5000.0,35.3109,35.3487,35.2677,35.3487,5000.0
2010-05-05 13:10:00,65.58,65.69,65.54,65.54,14500.0,35.3973,35.4567,35.3757,35.3757,14500.0
2010-05-05 13:15:00,65.6,65.69,65.54,65.59,35000.0,35.4081,35.4567,35.3757,35.4027,35000.0
2010-05-05 13:20:00,65.59,65.83,65.56,65.83,13500.0,35.4027,35.5322,35.3865,35.5322,13500.0
2010-05-05 13:25:00,65.7,65.81,65.7,65.74,8500.0,35.4621,35.5214,35.4621,35.4836,8500.0
2010-05-05 13:30:00,65.78,65.81,65.78,65.78,8000.0,35.5052,35.5214,35.5052,35.5052,8000.0
2010-05-05 13:35:00,65.78,65.8,65.6,65.6,11000.0,35.5052,35.516,35.4081,35.4081,11000.0
2010-05-05 13:40:00,65.68,65.75,65.68,65.74,5500.0,35.4513,35.489,35.4513,35.4836,5500.0
2010-05-05 13:45:00,65.65,65.82,65.61,65.82,18000.0,35.4351,35.5268,35.4135,35.5268,18000.0
2010-05-05 13:50:00,65.71,65.8,65.6,65.61,27000.0,35.4675,35.516,35.4081,35.4135,27000.0
2010-05-05 13:55:00,65.67,65.67,65.6,65.67,9000.0,35.4459,35.4459,35.4081,35.4459,9000.0
2010-05-05 14:00:00,65.73,65.73,65.42,65.42,50500.0,35.4782,35.4782,35.3109,35.3109,50500.0
2010-05-05 14:05:00,65.46,65.65,65.44,65.63,25000.0,35.3325,35.4351,35.3217,35.4243,25000.0
2010-05-05 14:10:00,65.55,65.6,65.43,65.48,16000.0,35.3811,35.4081,35.3163,35.3433,16000.0
2010-05-05 14:15:00,65.44,65.51,65.29,65.46,31500.0,35.3217,35.3595,35.2408,35.3325,31500.0
2010-05-05 14:20:00,65.37,65.47,65.3,65.4,36000.0,35.2839,35.3379,35.2462,35.3001,36000.0
2010-05-05 14:25:00,65.34,65.41,65.3,65.3,72500.0,35.2677,35.3055,35.2462,35.2462,72500.0
2010-05-05 14:30:00,65.35,65.39,65.15,65.31,37500.0,35.2731,35.2947,35.1652,35.2515,37500.0
2010-05-05 14:35:00,65.33,65.35,65.1,65.17,38500.0,35.2623,35.2731,35.1382,35.176,38500.0
2010-05-05 14:40:00,65.15,65.17,65.0,65.01,26500.0,35.1652,35.176,35.0842,35.0896,26500.0
2010-05-05 14:45:00,64.99,65.01,64.78,64.85,99500.0,35.0788,35.0896,34.9655,35.0033,99500.0
2010-05-05 14:50:00,64.85,65.02,64.78,64.86,40000.0,35.0033,35.095,34.9655,35.0087,40000.0
2010-05-05 14:55:00,64.85,65.16,64.85,65.12,53500.0,35.0033,35.1706,35.0033,35.149,53500.0
2010-05-05 15:00:00,65.15,65.24,64.99,65.07,145500.0,35.1652,35.2138,35.0788,35.122,145500.0
2010-05-05 15:05:00,65.04,65.12,64.96,64.99,27000.0,35.1058,35.149,35.0626,35.0788,27000.0
2010-05-05 15:10:00,65.05,65.12,64.94,65.12,41500.0,35.1112,35.149,35.0518,35.149,41500.0
2010-05-05 15:15:00,65.09,65.09,64.89,64.98,63500.0,35.1328,35.1328,35.0249,35.0734,63500.0
2010-05-05 15:20:00,64.95,65.2,64.95,65.2,36500.0,35.0572,35.1922,35.0572,35.1922,36500.0
2010-05-05 15:25:00,65.2,65.24,65.11,65.11,54500.0,35.1922,35.2138,35.1436,35.1436,54500.0
2010-05-05 15:30:00,65.09,65.15,64.89,64.93,57500.0,35.1328,35.1652,35.0249,35.0464,57500.0
2010-05-05 15:35:00,64.9,64.99,64.79,64.96,97500.0,35.0302,35.0788,34.9709,35.0626,97500.0
2010-05-05 15:40:00,64.94,65.03,64.89,64.99,95000.0,35.0518,35.1004,35.0249,35.0788,95000.0
2010-05-05 15:45:00,64.96,64.96,64.75,64.84,91000.0,35.0626,35.0626,34.9493,34.9979,91000.0
2010-05-05 15:50:00,64.84,64.99,64.8,64.9,123000.0,34.9979,35.0788,34.9763,35.0302,123000.0
2010-05-05 15:55:00,64.92,65.02,64.88,64.92,196000.0,35.041,35.095,35.0195,35.041,196000.0
2010-05-06 09:30:00,65.17,65.88,64.66,64.93,63500.0,35.176,35.5592,34.9007,35.0464,63500.0
2010-05-06 09:35:00,64.93,65.33,64.82,65.09,58500.0,35.0464,35.2623,34.9871,35.1328,58500.0
2010-05-06 09:40:00,65.09,65.32,65.03,65.11,15000.0,35.1328,35.2569,35.1004,35.1436,15000.0
2010-05-06 09:45:00,65.26,65.26,64.8,64.91,15500.0,35.2246,35.2246,34.9763,35.0356,15500.0
2010-05-06 09:50:00,64.81,65.11,64.81,64.87,20000.0,34.9817,35.1436,34.9817,35.0141,20000.0
2010-05-06 09:55:00,64.99,65.17,64.88,65.06,24500.0,35.0788,35.176,35.0195,35.1166,24500.0
2010-05-06 10:00:00,65.2,65.4,65.0,65.38,49000.0,35.1922,35.3001,35.0842,35.2893,49000.0
2010-05-06 10:05:00,65.44,65.47,65.03,65.16,37500.0,35.3217,35.3379,35.1004,35.1706,37500.0
2010-05-06 10:10:00,65.19,65.24,64.94,64.94,38000.0,35.1868,35.2138,35.0518,35.0518,38000.0
2010-05-06 10:15:00,64.91,65.18,64.88,65.14,20500.0,35.0356,35.1814,35.0195,35.1598,20500.0
2010-05-06 10:20:00,65.13,65.13,64.9,65.07,38500.0,35.1544,35.1544,35.0302,35.122,38500.0
2010-05-06 10:25:00,65.03,65.03,64.87,65.01,21500.0,35.1004,35.1004,35.0141,35.0896,21500.0
2010-05-06 10:30:00,64.99,64.99,64.83,64.89,12500.0,35.0788,35.0788,34.9925,35.0249,12500.0
2010-05-06 10:35:00,64.9,64.96,64.76,64.95,23000.0,35.0302,35.0626,34.9547,35.0572,23000.0
2010-05-06 10:40:00,64.91,64.97,64.76,64.76,24500.0,35.0356,35.068,34.9547,34.9547,24500.0
2010-05-06 10:45:00,64.72,64.84,64.47,64.5,60500.0,34.9331,34.9979,34.7982,34.8143,60500.0
2010-05-06 10:50:00,64.47,64.49,64.25,64.25,36500.0,34.7982,34.8089,34.6794,34.6794,36500.0
2010-05-06 10:55:00,64.29,64.59,64.15,64.59,52500.0,34.701,34.8629,34.6254,34.8629,52500.0
2010-05-06 11:00:00,64.51,64.54,64.41,64.54,9500.0,34.8197,34.8359,34.7658,34.8359,9500.0
2010-05-06 11:05:00,64.56,64.56,64.2,64.24,50500.0,34.8467,34.8467,34.6524,34.674,50500.0
2010-05-06 11:10:00,64.36,64.47,64.29,64.47,34500.0,34.7388,34.7982,34.701,34.7982,34500.0
2010-05-06 11:15:00,64.45,64.51,64.14,64.46,76000.0,34.7874,34.8197,34.62,34.7928,76000.0
2010-05-06 11:20:00,64.45,64.64,64.45,64.59,24500.0,34.7874,34.8899,34.7874,34.8629,24500.0
2010-05-06 11:25:00,64.55,64.56,64.35,64.35,39000.0,34.8413,34.8467,34.7334,34.7334,39000.0
2010-05-06 11:30:00,64.32,64.43,64.22,64.22,31500.0,34.7172,34.7766,34.6632,34.6632,31500.0
2010-05-06 11:35:00,64.3,64.43,64.08,64.36,38500.0,34.7064,34.7766,34.5876,34.7388,38500.0
2010-05-06 11:40:00,64.33,64.44,64.22,64.44,26000.0,34.7226,34.782,34.6632,34.782,26000.0
2010-05-06 11:45:00,64.41,64.45,64.26,64.26,26500.0,34.7658,34.7874,34.6848,34.6848,26500.0
2010-05-06 11:50:00,64.25,64.44,64.13,64.34,24000.0,34.6794,34.782,34.6146,34.728,24000.0
2010-05-06 11:55:00,64.4,64.49,64.31,64.4,88500.0,34.7604,34.8089,34.7118,34.7604,88500.0
2010-05-06 12:00:00,64.34,64.54,64.34,64.42,20000.0,34.728,34.8359,34.728,34.7712,20000.0
2010-05-06 12:05:00,64.43,64.43,64.24,64.4,20500.0,34.7766,34.7766,34.674,34.7604,20500.0
2010-05-06 12:10:00,64.4,64.74,64.4,64.68,41500.0,34.7604,34.9439,34.7604,34.9115,41500.0
2010-05-06 12:15:00,64.66,64.81,64.54,64.75,37500.0,34.9007,34.9817,34.8359,34.9493,37500.0
2010-05-06 12:20:00,64.83,64.97,64.79,64.82,39500.0,34.9925,35.068,34.9709,34.9871,39500.0
2010-05-06 12:25:00,64.85,64.88,64.78,64.88,38500.0,35.0033,35.0195,34.9655,35.0195,38500.0
2010-05-06 12:30:00,64.86,64.96,64.86,64.88,20000.0,35.0087,35.0626,35.0087,35.0195,20000.0
2010-05-06 12:35:00,64.92,64.92,64.78,64.84,42500.0,35.041,35.041,34.9655,34.9979,42500.0
2010-05-06 12:40:00,64.86,65.0,64.86,64.97,21500.0,35.0087,35.0842,35.0087,35.068,21500.0
2010-05-06 12:45:00,64.98,65.02,64.93,64.93,34000.0,35.0734,35.095,35.0464,35.0464,34000.0
2010-05-06 12:50:00,64.8,65.04,64.76,65.01,37000.0,34.9763,35.1058,34.9547,35.0896,37000.0
2010-05-06 12:55:00,64.98,65.1,64.92,65.1,31000.0,35.0734,35.1382,35.041,35.1382,31000.0
2010-05-06 13:00:00,65.07,65.19,65.03,65.07,15000.0,35.122,35.1868,35.1004,35.122,15000.0
2010-05-06 13:05:00,65.04,65.04,64.78,64.93,51500.0,35.1058,35.1058,34.9655,35.0464,51500.0
2010-05-06 13:10:00,65.01,65.05,64.86,64.94,25500.0,35.0896,35.1112,35.0087,35.0518,25500.0
2010-05-06 13:15:00,64.97,65.04,64.8,64.8,18000.0,35.068,35.1058,34.9763,34.9763,18000.0
2010-05-06 13:20:00,64.83,64.88,64.6,64.6,30000.0,34.9925,35.0195,34.8683,34.8683,30000.0
2010-05-06 13:25:00,64.6,65.05,64.58,65.03,44000.0,34.8683,35.1112,34.8575,35.1004,44000.0
2010-05-06 13:30:00,65.06,65.06,64.79,64.84,22000.0,35.1166,35.1166,34.9709,34.9979,22000.0
2010-05-06 13:35:00,64.8,64.88,64.64,64.67,53500.0,34.9763,35.0195,34.8899,34.9061,53500.0
2010-05-06 13:40:00,64.67,64.81,64.6,64.66,29500.0,34.9061,34.9817,34.8683,34.9007,29500.0
2010-05-06 13:45:00,64.71,65.07,64.71,64.98,35500.0,34.9277,35.122,34.9277,35.0734,35500.0
2010-05-06 13:50:00,64.91,64.94,64.86,64.86,17000.0,35.0356,35.0518,35.0087,35.0087,17000.0
2010-05-06 13:55:00,64.87,64.9,64.41,64.84,60000.0,35.0141,35.0302,34.7658,34.9979,60000.0
2010-05-06 14:00:00,64.81,64.95,64.73,64.74,41000.0,34.9817,35.0572,34.9385,34.9439,41000.0
2010-05-06 14:05:00,64.64,64.71,64.43,64.49,60000.0,34.8899,34.9277,34.7766,34.8089,60000.0
2010-05-06 14:10:00,64.49,64.68,64.2,64.58,67500.0,34.8089,34.9115,34.6524,34.8575,67500.0
2010-05-06 14:15:00,64.63,64.67,64.1,64.22,43500.0,34.8845,34.9061,34.5984,34.6632,43500.0
2010-05-06 14:20:00,64.22,64.39,63.84,64.35,135500.0,34.6632,34.755,34.4581,34.7334,135500.0
2010-05-06 14:25:00,64.22,64.39,63.86,63.9,52500.0,34.6632,34.755,34.4689,34.4905,52500.0
2010-05-06 14:30:00,63.93,64.01,63.67,63.92,48500.0,34.5067,34.5499,34.3663,34.5013,48500.0
2010-05-06 14:35:00,63.87,64.0,63.12,63.12,92500.0,34.4743,34.5445,34.0695,34.0695,92500.0
2010-05-06 14:40:00,63.31,63.43,62.31,62.41,153000.0,34.172,34.2368,33.6323,33.6863,153000.0
2010-05-06 14:45:00,62.32,62.55,61.48,62.48,150500.0,33.6377,33.7618,33.1843,33.724,150500.0
2010-05-06 14:50:00,62.32,63.75,62.25,62.87,84000.0,33.6377,34.4095,33.5999,33.9345,84000.0
2010-05-06 14:55:00,62.8,63.17,62.67,62.83,73000.0,33.8968,34.0965,33.8266,33.913,73000.0
2010-05-06 15:00:00,62.81,63.68,62.42,63.07,83500.0,33.9022,34.3717,33.6917,34.0425,83500.0
2010-05-06 15:05:00,62.9,64.25,62.88,64.03,100500.0,33.9507,34.6794,33.9399,34.5607,100500.0
2010-05-06 15:10:00,64.0,64.39,64.0,64.11,90500.0,34.5445,34.755,34.5445,34.6038,90500.0
2010-05-06 15:15:00,64.01,64.62,63.74,63.99,148500.0,34.5499,34.8791,34.4041,34.5391,148500.0
2010-05-06 15:20:00,63.87,64.05,63.45,63.66,116500.0,34.4743,34.5715,34.2476,34.361,116500.0
2010-05-06 15:25:00,63.66,64.26,63.5,64.26,54500.0,34.361,34.6848,34.2746,34.6848,54500.0
2010-05-06 15:30:00,64.26,64.57,64.14,64.28,64500.0,34.6848,34.8521,34.62,34.6956,64500.0
2010-05-06 15:35:00,64.29,64.67,64.16,64.52,109000.0,34.701,34.9061,34.6308,34.8251,109000.0
2010-05-06 15:40:00,64.55,64.77,64.04,64.68,132000.0,34.8413,34.9601,34.5661,34.9115,132000.0
2010-05-06 15:45:00,64.65,65.19,64.4,65.06,168500.0,34.8953,35.1868,34.7604,35.1166,168500.0
2010-05-06 15:50:00,65.02,65.02,64.58,64.63,302000.0,35.095,35.095,34.8575,34.8845,302000.0
2010-05-06 15:55:00,64.69,64.72,64.27,64.29,424000.0,34.9169,34.9331,34.6902,34.701,424000.0
2010-05-07 09:30:00,64.6,64.6,63.27,63.42,172000.0,34.8683,34.8683,34.1504,34.2314,172000.0
2010-05-07 09:35:00,63.28,63.73,63.28,63.68,180500.0,34.1558,34.3987,34.1558,34.3717,180500.0
2010-05-07 09:40:00,63.61,64.04,63.41,63.72,183500.0,34.334,34.5661,34.226,34.3933,183500.0
2010-05-07 09:45:00,63.85,64.06,63.65,63.68,224500.0,34.4635,34.5769,34.3556,34.3717,224500.0
2010-05-07 09:50:00,63.66,63.79,63.41,63.52,98000.0,34.361,34.4311,34.226,34.2854,98000.0
2010-05-07 09:55:00,63.44,63.66,63.2,63.52,105500.0,34.2422,34.361,34.1127,34.2854,105500.0
2010-05-07 10:00:00,63.55,63.63,62.62,62.63,109000.0,34.3016,34.3448,33.7996,33.805,109000.0
2010-05-07 10:05:00,62.62,63.58,62.62,63.32,106500.0,33.7996,34.3178,33.7996,34.1774,106500.0
2010-05-07 10:10:00,63.39,63.7,63.28,63.55,91500.0,34.2152,34.3825,34.1558,34.3016,91500.0
2010-05-07 10:15:00,63.4,63.56,63.2,63.4,41000.0,34.2206,34.307,34.1127,34.2206,41000.0
2010-05-07 10:20:00,63.53,63.53,62.79,62.84,129000.0,34.2908,34.2908,33.8914,33.9183,129000.0
2010-05-07 10:25:00,62.78,62.98,62.27,62.55,94500.0,33.886,33.9939,33.6107,33.7618,94500.0
2010-05-07 10:30:00,62.56,63.0,62.47,62.75,127000.0,33.7672,34.0047,33.7186,33.8698,127000.0
2010-05-07 10:35:00,62.57,63.31,62.57,63.26,134500.0,33.7726,34.172,33.7726,34.145,134500.0
2010-05-07 10:40:00,63.19,63.49,63.05,63.49,115500.0,34.1073,34.2692,34.0317,34.2692,115500.0
2010-05-07 10:45:00,63.49,63.98,63.29,63.9,140000.0,34.2692,34.5337,34.1612,34.4905,140000.0
2010-05-07 10:50:00,63.85,64.1,63.77,64.04,36000.0,34.4635,34.5984,34.4203,34.5661,36000.0
2010-05-07 10:55:00,64.05,64.07,63.81,63.81,61500.0,34.5715,34.5823,34.4419,34.4419,61500.0
2010-05-07 11:00:00,63.81,64.02,63.29,63.44,65500.0,34.4419,34.5553,34.1612,34.2422,65500.0
2010-05-07 11:05:00,63.53,63.95,63.47,63.81,86500.0,34.2908,34.5175,34.2584,34.4419,86500.0
2010-05-07 11:10:00,63.96,64.24,63.9,64.13,40500.0,34.5229,34.674,34.4905,34.6146,40500.0
2010-05-07 11:15:00,64.12,64.6,63.93,64.07,94000.0,34.6092,34.8683,34.5067,34.5823,94000.0
2010-05-07 11:20:00,64.0,64.76,64.0,64.23,85000.0,34.5445,34.9547,34.5445,34.6686,85000.0
2010-05-07 11:25:00,64.22,64.48,64.12,64.48,72000.0,34.6632,34.8036,34.6092,34.8036,72000.0
2010-05-07 11:30:00,64.33,64.5,64.16,64.19,54500.0,34.7226,34.8143,34.6308,34.647,54500.0
2010-05-07 11:35:00,64.25,64.4,64.13,64.28,36000.0,34.6794,34.7604,34.6146,34.6956,36000.0
2010-05-07 11:40:00,64.36,64.67,64.24,64.56,43500.0,34.7388,34.9061,34.674,34.8467,43500.0
2010-05-07 11:45:00,64.56,64.8,64.52,64.71,36500.0,34.8467,34.9763,34.8251,34.9277,36500.0
2010-05-07 11:50:00,64.77,64.91,64.47,64.81,98000.0,34.9601,35.0356,34.7982,34.9817,98000.0
2010-05-07 11:55:00,64.79,64.95,64.65,64.67,42500.0,34.9709,35.0572,34.8953,34.9061,42500.0
2010-05-07 12:00:00,64.7,64.84,64.47,64.48,68500.0,34.9223,34.9979,34.7982,34.8036,68500.0
2010-05-07 12:05:00,64.57,64.82,64.48,64.76,26000.0,34.8521,34.9871,34.8036,34.9547,26000.0
2010-05-07 12:10:00,64.75,64.96,64.6,64.93,42000.0,34.9493,35.0626,34.8683,35.0464,42000.0
2010-05-07 12:15:00,64.89,65.0,64.71,64.88,33000.0,35.0249,35.0842,34.9277,35.0195,33000.0
2010-05-07 12:20:00,64.88,64.99,64.76,64.76,42500.0,35.0195,35.0788,34.9547,34.9547,42500.0
2010-05-07 12:25:00,64.76,64.81,64.47,64.5,74500.0,34.9547,34.9817,34.7982,34.8143,74500.0
2010-05-07 12:30:00,64.47,64.57,64.23,64.45,29000.0,34.7982,34.8521,34.6686,34.7874,29000.0
2010-05-07 12:35:00,64.38,64.76,64.37,64.66,40000.0,34.7496,34.9547,34.7442,34.9007,40000.0
2010-05-07 12:40:00,64.62,64.77,64.6,64.6,23500.0,34.8791,34.9601,34.8683,34.8683,23500.0
2010-05-07 12:45:00,64.63,64.68,64.51,64.65,31500.0,34.8845,34.9115,34.8197,34.8953,31500.0
2010-05-07 12:50:00,64.72,64.79,64.38,64.45,40000.0,34.9331,34.9709,34.7496,34.7874,40000.0
2010-05-07 12:55:00,64.48,64.63,64.27,64.27,36500.0,34.8036,34.8845,34.6902,34.6902,36500.0
2010-05-07 13:00:00,64.28,64.55,64.27,64.4,47000.0,34.6956,34.8413,34.6902,34.7604,47000.0
2010-05-07 13:05:00,64.38,64.48,64.0,64.0,28000.0,34.7496,34.8036,34.5445,34.5445,28000.0
2010-05-07 13:10:00,64.0,64.12,63.9,64.06,27000.0,34.5445,34.6092,34.4905,34.5769,27000.0
2010-05-07 13:15:00,64.02,64.17,63.77,63.86,25500.0,34.5553,34.6362,34.4203,34.4689,25500.0
2010-05-07 13:20:00,63.8,63.92,63.8,63.88,7500.0,34.4365,34.5013,34.4365,34.4797,7500.0
2010-05-07 13:25:00,63.8,63.91,63.75,63.82,18000.0,34.4365,34.4959,34.4095,34.4473,18000.0
2010-05-07 13:30:00,63.81,63.85,63.66,63.85,35000.0,34.4419,34.4635,34.361,34.4635,35000.0
2010-05-07 13:35:00,63.92,64.0,63.72,63.73,23500.0,34.5013,34.5445,34.3933,34.3987,23500.0
2010-05-07 13:40:00,63.66,64.07,63.66,64.07,29500.0,34.361,34.5823,34.361,34.5823,29500.0
2010-05-07 13:45:00,64.07,64.07,63.77,63.83,24000.0,34.5823,34.5823,34.4203,34.4527,24000.0
2010-05-07 13:50:00,63.81,63.81,63.54,63.61,35000.0,34.4419,34.4419,34.2962,34.334,35000.0
2010-05-07 13:55:00,63.53,63.53,63.34,63.4,56500.0,34.2908,34.2908,34.1882,34.2206,56500.0
2010-05-07 14:00:00,63.45,63.5,63.28,63.39,35500.0,34.2476,34.2746,34.1558,34.2152,35500.0
2010-05-07 14:05:00,63.38,63.47,63.05,63.2,51000.0,34.2098,34.2584,34.0317,34.1127,51000.0
2010-05-07 14:10:00,63.25,63.29,62.87,62.93,49000.0,34.1396,34.1612,33.9345,33.9669,49000.0
2010-05-07 14:15:00,62.98,63.18,62.95,63.12,32000.0,33.9939,34.1019,33.9777,34.0695,32000.0
2010-05-07 14:20:00,63.04,63.06,62.85,62.85,32000.0,34.0263,34.0371,33.9237,33.9237,32000.0
2010-05-07 14:25:00,62.87,62.92,62.73,62.86,56000.0,33.9345,33.9615,33.859,33.9291,56000.0
2010-05-07 14:30:00,62.76,63.0,62.75,63.0,35000.0,33.8752,34.0047,33.8698,34.0047,35000.0
2010-05-07 14:35:00,62.96,63.04,62.88,63.04,23500.0,33.9831,34.0263,33.9399,34.0263,23500.0
2010-05-07 14:40:00,63.0,63.31,62.97,63.2,25000.0,34.0047,34.172,33.9885,34.1127,25000.0
2010-05-07 14:45:00,63.2,63.2,62.98,63.2,60500.0,34.1127,34.1127,33.9939,34.1127,60500.0
2010-05-07 14:50:00,63.14,63.25,63.08,63.17,47500.0,34.0803,34.1396,34.0479,34.0965,47500.0
2010-05-07 14:55:00,63.16,63.26,63.03,63.17,56500.0,34.0911,34.145,34.0209,34.0965,56500.0
2010-05-07 15:00:00,63.18,63.18,62.96,63.03,34000.0,34.1019,34.1019,33.9831,34.0209,34000.0
2010-05-07 15:05:00,63.0,63.05,62.82,62.84,57000.0,34.0047,34.0317,33.9076,33.9183,57000.0
2010-05-07 15:10:00,62.81,62.92,62.73,62.88,43500.0,33.9022,33.9615,33.859,33.9399,43500.0
2010-05-07 15:15:00,62.88,63.16,62.75,63.08,57500.0,33.9399,34.0911,33.8698,34.0479,57500.0
2010-05-07 15:20:00,63.08,63.28,63.08,63.24,51000.0,34.0479,34.1558,34.0479,34.1343,51000.0
2010-05-07 15:25:00,63.21,63.29,63.1,63.16,62000.0,34.1181,34.1612,34.0587,34.0911,62000.0
2010-05-07 15:30:00,63.11,63.18,62.8,63.14,126000.0,34.0641,34.1019,33.8968,34.0803,126000.0
2010-05-07 15:35:00,63.09,63.19,63.0,63.09,76500.0,34.0533,34.1073,34.0047,34.0533,76500.0
2010-05-07 15:40:00,63.07,63.42,62.9,63.16,156000.0,34.0425,34.2314,33.9507,34.0911,156000.0
2010-05-07 15:45:00,63.12,63.43,62.99,63.33,81500.0,34.0695,34.2368,33.9993,34.1828,81500.0
2010-05-07 15:50:00,63.33,63.38,63.06,63.17,129000.0,34.1828,34.2098,34.0371,34.0965,129000.0
2010-05-07 15:55:00,63.13,63.3,63.05,63.05,222000.0,34.0749,34.1666,34.0317,34.0317,222000.0
2010-05-10 09:30:00,64.9,65.8,64.89,65.8,163000.0,35.0302,35.516,35.0249,35.516,163000.0
2010-05-10 09:35:00,65.79,65.94,65.16,65.5,115000.0,35.5106,35.5916,35.1706,35.3541,115000.0
2010-05-10 09:40:00,65.51,65.94,65.38,65.51,68000.0,35.3595,35.5916,35.2893,35.3595,68000.0
2010-05-10 09:45:00,65.52,65.78,65.35,65.78,108500.0,35.3649,35.5052,35.2731,35.5052,108500.0
2010-05-10 09:50:00,65.77,65.77,65.46,65.65,35000.0,35.4998,35.4998,35.3325,35.4351,35000.0
2010-05-10 09:55:00,65.61,65.94,65.52,65.61,64000.0,35.4135,35.5916,35.3649,35.4135,64000.0
2010-05-10 10:00:00,65.6,65.79,65.47,65.72,52000.0,35.4081,35.5106,35.3379,35.4729,52000.0
2010-05-10 10:05:00,65.67,65.9,65.63,65.85,33500.0,35.4459,35.57,35.4243,35.543,33500.0
2010-05-10 10:10:00,65.85,65.94,65.69,65.93,112500.0,35.543,35.5916,35.4567,35.5862,112500.0
2010-05-10 10:15:00,65.91,65.93,65.79,65.8,62500.0,35.5754,35.5862,35.5106,35.516,62500.0
2010-05-10 10:20:00,65.79,65.9,65.62,65.76,69000.0,35.5106,35.57,35.4189,35.4944,69000.0
2010-05-10 10:25:00,65.8,65.8,65.34,65.34,102000.0,35.516,35.516,35.2677,35.2677,102000.0
2010-05-10 10:30:00,65.31,65.68,65.31,65.53,45500.0,35.2515,35.4513,35.2515,35.3703,45500.0
2010-05-10 10:35:00,65.5,65.6,65.39,65.56,33500.0,35.3541,35.4081,35.2947,35.3865,33500.0
2010-05-10 10:40:00,65.58,65.58,65.39,65.51,11500.0,35.3973,35.3973,35.2947,35.3595,11500.0
2010-05-10 10:45:00,65.57,65.78,65.52,65.77,43000.0,35.3919,35.5052,35.3649,35.4998,43000.0
2010-05-10 10:50:00,65.77,65.78,65.58,65.71,58000.0,35.4998,35.5052,35.3973,35.4675,58000.0
2010-05-10 10:55:00,65.71,65.76,65.57,65.69,33500.0,35.4675,35.4944,35.3919,35.4567,33500.0
2010-05-10 11:00:00,65.7,66.04,65.64,65.85,254000.0,35.4621,35.6456,35.4297,35.543,254000.0
2010-05-10 11:05:00,65.89,65.91,65.56,65.58,68000.0,35.5646,35.5754,35.3865,35.3973,68000.0
2010-05-10 11:10:00,65.53,65.56,65.43,65.43,31500.0,35.3703,35.3865,35.3163,35.3163,31500.0
2010-05-10 11:15:00,65.48,65.56,65.42,65.55,48000.0,35.3433,35.3865,35.3109,35.3811,48000.0
2010-05-10 11:20:00,65.53,65.67,65.47,65.51,29500.0,35.3703,35.4459,35.3379,35.3595,29500.0
2010-05-10 11:25:00,65.47,65.72,65.43,65.67,20500.0,35.3379,35.4729,35.3163,35.4459,20500.0
2010-05-10 11:30:00,65.68,65.84,65.5,65.75,35000.0,35.4513,35.5376,35.3541,35.489,35000.0
2010-05-10 11:35:00,65.83,65.9,65.75,65.88,45500.0,35.5322,35.57,35.489,35.5592,45500.0
2010-05-10 11:40:00,65.9,65.9,65.82,65.89,14000.0,35.57,35.57,35.5268,35.5646,14000.0
2010-05-10 11:45:00,65.84,65.95,65.8,65.95,43500.0,35.5376,35.597,35.516,35.597,43500.0
2010-05-10 11:50:00,65.95,66.05,65.92,66.01,81500.0,35.597,35.651,35.5808,35.6294,81500.0
2010-05-10 11:55:00,66.05,66.06,65.98,66.02,13000.0,35.651,35.6564,35.6132,35.6348,13000.0
2010-05-10 12:00:00,66.03,66.08,65.92,66.08,30000.0,35.6402,35.6672,35.5808,35.6672,30000.0
2010-05-10 12:05:00,66.06,66.16,65.95,66.14,34000.0,35.6564,35.7103,35.597,35.6995,34000.0
2010-05-10 12:10:00,66.1,66.2,66.06,66.2,11000.0,35.678,35.7319,35.6564,35.7319,11000.0
2010-05-10 12:15:00,66.18,66.26,66.13,66.16,27500.0,35.7211,35.7643,35.6942,35.7103,27500.0
2010-05-10 12:20:00,66.16,66.2,66.1,66.14,48500.0,35.7103,35.7319,35.678,35.6995,48500.0
2010-05-10 12:25:00,66.17,66.18,66.11,66.11,1500.0,35.7157,35.7211,35.6834,35.6834,1500.0
2010-05-10 12:30:00,66.09,66.09,65.93,66.05,30500.0,35.6726,35.6726,35.5862,35.651,30500.0
2010-05-10 12:35:00,66.06,66.13,66.0,66.03,38500.0,35.6564,35.6942,35.624,35.6402,38500.0
2010-05-10 12:40:00,66.03,66.08,65.89,65.92,28000.0,35.6402,35.6672,35.5646,35.5808,28000.0
2010-05-10 12:45:00,65.99,65.99,65.93,65.94,2000.0,35.6186,35.6186,35.5862,35.5916,2000.0
2010-05-10 12:50:00,65.95,66.0,65.89,65.97,23000.0,35.597,35.624,35.5646,35.6078,23000.0
2010-05-10 12:55:00,65.99,66.0,65.89,65.92,13500.0,35.6186,35.624,35.5646,35.5808,13500.0
2010-05-10 13:00:00,65.93,65.98,65.8,65.84,22500.0,35.5862,35.6132,35.516,35.5376,22500.0
2010-05-10 13:05:00,65.84,65.84,65.47,65.49,44500.0,35.5376,35.5376,35.3379,35.3487,44500.0
2010-05-10 13:10:00,65.55,65.62,65.35,65.35,80000.0,35.3811,35.4189,35.2731,35.2731,80000.0
2010-05-10 13:15:00,65.4,65.58,65.36,65.58,57000.0,35.3001,35.3973,35.2785,35.3973,57000.0
2010-05-10 13:20:00,65.54,65.57,65.49,65.49,11500.0,35.3757,35.3919,35.3487,35.3487,11500.0
2010-05-10 13:25:00,65.46,65.51,65.43,65.44,61500.0,35.3325,35.3595,35.3163,35.3217,61500.0
2010-05-10 13:30:00,65.48,65.49,65.41,65.48,26500.0,35.3433,35.3487,35.3055,35.3433,26500.0
2010-05-10 13:35:00,65.48,65.48,65.4,65.42,44000.0,35.3433,35.3433,35.3001,35.3109,44000.0
2010-05-10 13:40:00,65.38,65.38,65.16,65.16,41500.0,35.2893,35.2893,35.1706,35.1706,41500.0
2010-05-10 13:45:00,65.15,65.38,65.15,65.22,59000.0,35.1652,35.2893,35.1652,35.203,59000.0
2010-05-10 13:50:00,65.21,65.22,65.15,65.19,19500.0,35.1976,35.203,35.1652,35.1868,19500.0
2010-05-10 13:55:00,65.23,65.28,65.13,65.16,12000.0,35.2084,35.2354,35.1544,35.1706,12000.0
2010-05-10 14:00:00,65.09,65.26,64.91,65.22,43000.0,35.1328,35.2246,35.0356,35.203,43000.0
2010-05-10 14:05:00,65.23,65.28,65.12,65.28,33000.0,35.2084,35.2354,35.149,35.2354,33000.0
2010-05-10 14:10:00,65.35,65.4,65.19,65.36,25000.0,35.2731,35.3001,35.1868,35.2785,25000.0
2010-05-10 14:15:00,65.4,65.4,65.31,65.35,13500.0,35.3001,35.3001,35.2515,35.2731,13500.0
2010-05-10 14:20:00,65.39,65.75,65.37,65.75,40000.0,35.2947,35.489,35.2839,35.489,40000.0
2010-05-10 14:25:00,65.75,65.75,65.57,65.57,33000.0,35.489,35.489,35.3919,35.3919,33000.0
2010-05-10 14:30:00,65.49,65.62,65.46,65.55,33000.0,35.3487,35.4189,35.3325,35.3811,33000.0
2010-05-10 14:35:00,65.56,65.61,65.48,65.48,51000.0,35.3865,35.4135,35.3433,35.3433,51000.0
2010-05-10 14:40:00,65.48,65.5,65.37,65.49,18000.0,35.3433,35.3541,35.2839,35.3487,18000.0
2010-05-10 14:45:00,65.48,65.66,65.48,65.58,40000.0,35.3433,35.4405,35.3433,35.3973,40000.0
2010-05-10 14:50:00,65.6,65.86,65.6,65.82,101000.0,35.4081,35.5484,35.4081,35.5268,101000.0
2010-05-10 14:55:00,65.8,65.88,65.78,65.87,42500.0,35.516,35.5592,35.5052,35.5538,42500.0
2010-05-10 15:00:00,65.87,65.88,65.65,65.67,57000.0,35.5538,35.5592,35.4351,35.4459,57000.0
2010-05-10 15:05:00,65.64,65.74,65.32,65.38,80000.0,35.4297,35.4836,35.2569,35.2893,80000.0
2010-05-10 15:10:00,65.39,65.57,65.35,65.56,52500.0,35.2947,35.3919,35.2731,35.3865,52500.0
2010-05-10 15:15:00,65.53,65.68,65.49,65.68,46500.0,35.3703,35.4513,35.3487,35.4513,46500.0
2010-05-10 15:20:00,65.7,65.9,65.63,65.86,33000.0,35.4621,35.57,35.4243,35.5484,33000.0
2010-05-10 15:25:00,65.82,66.01,65.78,66.0,61500.0,35.5268,35.6294,35.5052,35.624,61500.0
2010-05-10 15:30:00,65.96,65.98,65.71,65.72,63500.0,35.6024,35.6132,35.4675,35.4729,63500.0
2010-05-10 15:35:00,65.72,65.93,65.65,65.86,63000.0,35.4729,35.5862,35.4351,35.5484,63000.0
2010-05-10 15:40:00,65.92,65.99,65.77,65.91,98500.0,35.5808,35.6186,35.4998,35.5754,98500.0
2010-05-10 15:45:00,65.94,66.09,65.92,66.04,102000.0,35.5916,35.6726,35.5808,35.6456,102000.0
2010-05-10 15:50:00,66.07,66.39,66.06,66.36,184500.0,35.6618,35.8345,35.6564,35.8183,184500.0
2010-05-10 15:55:00,66.36,66.58,66.36,66.58,322000.0,35.8183,35.937,35.8183,35.937,322000.0
2010-05-11 09:30:00,65.8,66.2,65.56,65.6,66500.0,35.516,35.7319,35.3865,35.4081,66500.0
2010-05-11 09:35:00,65.73,66.16,65.6,66.02,28000.0,35.4782,35.7103,35.4081,35.6348,28000.0
2010-05-11 09:40:00,65.94,66.34,65.78,66.3,18500.0,35.5916,35.8075,35.5052,35.7859,18500.0
2010-05-11 09:45:00,66.23,66.59,66.23,66.45,36500.0,35.7481,35.9424,35.7481,35.8669,36500.0
2010-05-11 09:50:00,66.44,66.59,66.12,66.14,37000.0,35.8615,35.9424,35.6888,35.6995,37000.0
2010-05-11 09:55:00,66.14,66.35,66.14,66.3,17500.0,35.6995,35.8129,35.6995,35.7859,17500.0
2010-05-11 10:00:00,66.29,66.49,66.05,66.05,44000.0,35.7805,35.8885,35.651,35.651,44000.0
2010-05-11 10:05:00,66.05,66.41,66.05,66.31,31500.0,35.651,35.8453,35.651,35.7913,31500.0
2010-05-11 10:10:00,66.34,66.48,66.31,66.44,39000.0,35.8075,35.8831,35.7913,35.8615,39000.0
2010-05-11 10:15:00,66.44,66.45,66.29,66.36,29000.0,35.8615,35.8669,35.7805,35.8183,29000.0
2010-05-11 10:20:00,66.36,66.46,66.27,66.35,39500.0,35.8183,35.8723,35.7697,35.8129,39500.0
2010-05-11 10:25:00,66.28,66.42,66.28,66.35,22000.0,35.7751,35.8507,35.7751,35.8129,22000.0
2010-05-11 10:30:00,66.32,66.32,66.18,66.18,11500.0,35.7967,35.7967,35.7211,35.7211,11500.0
2010-05-11 10:35:00,66.24,66.44,66.24,66.25,29500.0,35.7535,35.8615,35.7535,35.7589,29500.0
2010-05-11 10:40:00,66.27,66.37,66.27,66.37,25500.0,35.7697,35.8237,35.7697,35.8237,25500.0
2010-05-11 10:45:00,66.37,66.37,66.27,66.33,10000.0,35.8237,35.8237,35.7697,35.8021,10000.0
2010-05-11 10:50:00,66.39,66.4,66.25,66.25,35500.0,35.8345,35.8399,35.7589,35.7589,35500.0
2010-05-11 10:55:00,66.22,66.27,66.15,66.27,41500.0,35.7427,35.7697,35.7049,35.7697,41500.0
2010-05-11 11:00:00,66.28,66.42,66.25,66.42,32500.0,35.7751,35.8507,35.7589,35.8507,32500.0
2010-05-11 11:05:00,66.43,66.5,66.4,66.48,45000.0,35.8561,35.8939,35.8399,35.8831,45000.0
2010-05-11 11:10:00,66.51,66.51,66.44,66.44,39500.0,35.8993,35.8993,35.8615,35.8615,39500.0
2010-05-11 11:15:00,66.47,66.47,66.28,66.3,20500.0,35.8777,35.8777,35.7751,35.7859,20500.0
2010-05-11 11:20:00,66.3,66.3,66.25,66.25,6000.0,35.7859,35.7859,35.7589,35.7589,6000.0
2010-05-11 11:25:00,66.21,66.34,66.2,66.34,23500.0,35.7373,35.8075,35.7319,35.8075,23500.0
2010-05-11 11:30:00,66.27,66.29,66.12,66.2,15500.0,35.7697,35.7805,35.6888,35.7319,15500.0
2010-05-11 11:35:00,66.2,66.41,66.15,66.3,51500.0,35.7319,35.8453,35.7049,35.7859,51500.0
2010-05-11 11:40:00,66.34,66.41,66.34,66.37,13000.0,35.8075,35.8453,35.8075,35.8237,13000.0
2010-05-11 11:45:00,66.37,66.37,66.2,66.2,11000.0,35.8237,35.8237,35.7319,35.7319,11000.0
2010-05-11 11:50:00,66.16,66.25,66.16,66.21,2500.0,35.7103,35.7589,35.7103,35.7373,2500.0
2010-05-11 11:55:00,66.23,66.27,66.17,66.24,31000.0,35.7481,35.7697,35.7157,35.7535,31000.0
2010-05-11 12:00:00,66.2,66.35,66.2,66.33,30000.0,35.7319,35.8129,35.7319,35.8021,30000.0
2010-05-11 12:05:00,66.33,66.49,66.33,66.48,53500.0,35.8021,35.8885,35.8021,35.8831,53500.0
2010-05-11 12:10:00,66.49,66.5,66.35,66.39,20000.0,35.8885,35.8939,35.8129,35.8345,20000.0
2010-05-11 12:15:00,66.4,66.47,66.39,66.47,12500.0,35.8399,35.8777,35.8345,35.8777,12500.0
2010-05-11 12:20:00,66.42,66.47,66.33,66.47,18000.0,35.8507,35.8777,35.8021,35.8777,18000.0
2010-05-11 12:25:00,66.45,66.45,66.37,66.38,17500.0,35.8669,35.8669,35.8237,35.8291,17500.0
2010-05-11 12:30:00,66.34,66.37,66.29,66.37,16500.0,35.8075,35.8237,35.7805,35.8237,16500.0
2010-05-11 12:35:00,66.39,66.4,66.34,66.37,9000.0,35.8345,35.8399,35.8075,35.8237,9000.0
2010-05-11 12:40:00,66.38,66.41,66.27,66.4,48500.0,35.8291,35.8453,35.7697,35.8399,48500.0
2010-05-11 12:45:00,66.39,66.4,66.27,66.38,20500.0,35.8345,35.8399,35.7697,35.8291,20500.0
2010-05-11 12:50:00,66.36,66.45,66.25,66.25,14000.0,35.8183,35.8669,35.7589,35.7589,14000.0
2010-05-11 12:55:00,66.26,66.32,66.22,66.31,11500.0,35.7643,35.7967,35.7427,35.7913,11500.0
2010-05-11 13:00:00,66.34,66.37,66.28,66.33,14000.0,35.8075,35.8237,35.7751,35.8021,14000.0
2010-05-11 13:05:00,66.36,66.4,66.35,66.36,26000.0,35.8183,35.8399,35.8129,35.8183,26000.0
2010-05-11 13:10:00,66.4,66.45,66.32,66.33,23000.0,35.8399,35.8669,35.7967,35.8021,23000.0
2010-05-11 13:15:00,66.4,66.54,66.33,66.34,47000.0,35.8399,35.9155,35.8021,35.8075,47000.0
2010-05-11 13:20:00,66.32,66.52,66.3,66.52,44000.0,35.7967,35.9047,35.7859,35.9047,44000.0
2010-05-11 13:25:00,66.51,66.67,66.51,66.61,40500.0,35.8993,35.9856,35.8993,35.9532,40500.0
2010-05-11 13:30:00,66.62,66.71,66.59,66.61,26500.0,35.9586,36.0072,35.9424,35.9532,26500.0
2010-05-11 13:35:00,66.6,66.65,66.5,66.65,31500.0,35.9478,35.9748,35.8939,35.9748,31500.0
2010-05-11 13:40:00,66.64,66.7,66.61,66.69,48000.0,35.9694,36.0018,35.9532,35.9964,48000.0
2010-05-11 13:45:00,66.7,66.77,66.51,66.51,49000.0,36.0018,36.0396,35.8993,35.8993,49000.0
2010-05-11 13:50:00,66.49,66.52,66.4,66.45,15000.0,35.8885,35.9047,35.8399,35.8669,15000.0
2010-05-11 13:55:00,66.5,66.5,66.42,66.46,9000.0,35.8939,35.8939,35.8507,35.8723,9000.0
2010-05-11 14:00:00,66.38,66.5,66.34,66.43,22500.0,35.8291,35.8939,35.8075,35.8561,22500.0
2010-05-11 14:05:00,66.46,66.55,66.42,66.46,20500.0,35.8723,35.9208,35.8507,35.8723,20500.0
2010-05-11 14:10:00,66.46,66.47,66.29,66.29,40500.0,35.8723,35.8777,35.7805,35.7805,40500.0
2010-05-11 14:15:00,66.38,66.45,66.01,66.01,71000.0,35.8291,35.8669,35.6294,35.6294,71000.0
2010-05-11 14:20:00,66.09,66.12,66.04,66.12,40000.0,35.6726,35.6888,35.6456,35.6888,40000.0
2010-05-11 14:25:00,66.06,66.22,66.06,66.14,17500.0,35.6564,35.7427,35.6564,35.6995,17500.0
2010-05-11 14:30:00,66.05,66.12,65.8,65.91,47500.0,35.651,35.6888,35.516,35.5754,47500.0
2010-05-11 14:35:00,65.9,65.98,65.8,65.87,27000.0,35.57,35.6132,35.516,35.5538,27000.0
2010-05-11 14:40:00,65.86,65.96,65.8,65.91,24000.0,35.5484,35.6024,35.516,35.5754,24000.0
2010-05-11 14:45:00,65.99,66.19,65.93,66.17,12500.0,35.6186,35.7265,35.5862,35.7157,12500.0
2010-05-11 14:50:00,66.19,66.3,66.19,66.28,14500.0,35.7265,35.7859,35.7265,35.7751,14500.0
2010-05-11 14:55:00,66.31,66.35,66.1,66.1,25500.0,35.7913,35.8129,35.678,35.678,25500.0
2010-05-11 15:00:00,66.15,66.22,65.86,65.97,40000.0,35.7049,35.7427,35.5484,35.6078,40000.0
2010-05-11 15:05:00,66.02,66.04,65.83,65.85,23500.0,35.6348,35.6456,35.5322,35.543,23500.0
2010-05-11 15:10:00,65.82,65.94,65.71,65.89,49500.0,35.5268,35.5916,35.4675,35.5646,49500.0
2010-05-11 15:15:00,65.89,65.92,65.56,65.59,63000.0,35.5646,35.5808,35.3865,35.4027,63000.0
2010-05-11 15:20:00,65.55,65.78,65.49,65.78,46500.0,35.3811,35.5052,35.3487,35.5052,46500.0
2010-05-11 15:25:00,65.81,65.86,65.73,65.85,17000.0,35.5214,35.5484,35.4782,35.543,17000.0
2010-05-11 15:30:00,65.77,65.78,65.55,65.78,61500.0,35.4998,35.5052,35.3811,35.5052,61500.0
2010-05-11 15:35:00,65.78,66.07,65.77,66.04,64000.0,35.5052,35.6618,35.4998,35.6456,64000.0
2010-05-11 15:40:00,66.01,66.01,65.71,65.77,80000.0,35.6294,35.6294,35.4675,35.4998,80000.0
2010-05-11 15:45:00,65.77,65.99,65.73,65.73,74500.0,35.4998,35.6186,35.4782,35.4782,74500.0
2010-05-11 15:50:00,65.75,65.91,65.68,65.81,139500.0,35.489,35.5754,35.4513,35.5214,139500.0
2010-05-11 15:55:00,65.81,65.88,65.74,65.84,201000.0,35.5214,35.5592,35.4836,35.5376,201000.0
2010-05-12 09:30:00,66.2,66.24,65.8,65.99,34000.0,35.7319,35.7535,35.516,35.6186,34000.0
2010-05-12 09:35:00,65.99,66.06,65.92,65.97,44000.0,35.6186,35.6564,35.5808,35.6078,44000.0
2010-05-12 09:40:00,65.97,65.97,65.6,65.9,55500.0,35.6078,35.6078,35.4081,35.57,55500.0
2010-05-12 09:45:00,65.8,66.05,65.8,66.05,19000.0,35.516,35.651,35.516,35.651,19000.0
2010-05-12 09:50:00,66.0,66.0,65.92,65.93,14500.0,35.624,35.624,35.5808,35.5862,14500.0
2010-05-12 09:55:00,65.95,65.97,65.82,65.96,53500.0,35.597,35.6078,35.5268,35.6024,53500.0
2010-05-12 10:00:00,66.0,66.0,65.74,66.0,32000.0,35.624,35.624,35.4836,35.624,32000.0
2010-05-12 10:05:00,65.99,66.02,65.86,65.96,39000.0,35.6186,35.6348,35.5484,35.6024,39000.0
2010-05-12 10:10:00,65.96,66.0,65.95,65.96,31500.0,35.6024,35.624,35.597,35.6024,31500.0
2010-05-12 10:15:00,66.01,66.07,65.82,65.89,68000.0,35.6294,35.6618,35.5268,35.5646,68000.0
2010-05-12 10:20:00,65.84,65.96,65.84,65.96,31500.0,35.5376,35.6024,35.5376,35.6024,31500.0
2010-05-12 10:25:00,65.96,65.96,65.87,65.96,40000.0,35.6024,35.6024,35.5538,35.6024,40000.0
2010-05-12 10:30:00,65.98,66.07,65.78,65.78,35500.0,35.6132,35.6618,35.5052,35.5052,35500.0
2010-05-12 10:35:00,65.78,65.84,65.61,65.65,29500.0,35.5052,35.5376,35.4135,35.4351,29500.0
2010-05-12 10:40:00,65.66,65.79,65.61,65.73,51000.0,35.4405,35.5106,35.4135,35.4782,51000.0
2010-05-12 10:45:00,65.67,65.79,65.63,65.76,31000.0,35.4459,35.5106,35.4243,35.4944,31000.0
2010-05-12 10:50:00,65.75,65.75,65.63,65.63,18500.0,35.489,35.489,35.4243,35.4243,18500.0
2010-05-12 10:55:00,65.62,65.78,65.61,65.7,38500.0,35.4189,35.5052,35.4135,35.4621,38500.0
2010-05-12 11:00:00,65.7,65.78,65.6,65.78,51000.0,35.4621,35.5052,35.4081,35.5052,51000.0
2010-05-12 11:05:00,65.79,65.93,65.75,65.8,52500.0,35.5106,35.5862,35.489,35.516,52500.0
2010-05-12 11:10:00,65.82,65.82,65.74,65.8,18000.0,35.5268,35.5268,35.4836,35.516,18000.0
2010-05-12 11:15:00,65.77,65.85,65.73,65.8,20000.0,35.4998,35.543,35.4782,35.516,20000.0
2010-05-12 11:20:00,65.76,65.78,65.67,65.69,15500.0,35.4944,35.5052,35.4459,35.4567,15500.0
2010-05-12 11:25:00,65.65,65.73,65.62,65.62,54000.0,35.4351,35.4782,35.4189,35.4189,54000.0
2010-05-12 11:30:00,65.7,65.9,65.7,65.87,25000.0,35.4621,35.57,35.4621,35.5538,25000.0
2010-05-12 11:35:00,65.91,65.91,65.84,65.85,9000.0,35.5754,35.5754,35.5376,35.543,9000.0
2010-05-12 11:40:00,65.91,65.92,65.74,65.77,27000.0,35.5754,35.5808,35.4836,35.4998,27000.0
2010-05-12 11:45:00,65.89,65.93,65.81,65.83,13500.0,35.5646,35.5862,35.5214,35.5322,13500.0
2010-05-12 11:50:00,65.83,65.92,65.83,65.89,28000.0,35.5322,35.5808,35.5322,35.5646,28000.0
2010-05-12 11:55:00,65.92,65.98,65.88,65.98,22500.0,35.5808,35.6132,35.5592,35.6132,22500.0
2010-05-12 12:00:00,65.98,66.09,65.95,66.04,34500.0,35.6132,35.6726,35.597,35.6456,34500.0
2010-05-12 12:05:00,66.07,66.12,66.07,66.12,18500.0,35.6618,35.6888,35.6618,35.6888,18500.0
2010-05-12 12:10:00,66.1,66.12,66.0,66.0,19000.0,35.678,35.6888,35.624,35.624,19000.0
2010-05-12 12:15:00,65.99,66.12,65.99,66.12,5500.0,35.6186,35.6888,35.6186,35.6888,5500.0
2010-05-12 12:20:00,66.1,66.15,66.07,66.11,32500.0,35.678,35.7049,35.6618,35.6834,32500.0
2010-05-12 12:25:00,66.02,66.2,66.02,66.19,35000.0,35.6348,35.7319,35.6348,35.7265,35000.0
2010-05-12 12:30:00,66.18,66.25,66.14,66.15,36500.0,35.7211,35.7589,35.6995,35.7049,36500.0
2010-05-12 12:35:00,66.14,66.19,66.06,66.11,27500.0,35.6995,35.7265,35.6564,35.6834,27500.0
2010-05-12 12:40:00,66.19,66.2,66.14,66.2,36000.0,35.7265,35.7319,35.6995,35.7319,36000.0
2010-05-12 12:45:00,66.2,66.2,66.15,66.2,17000.0,35.7319,35.7319,35.7049,35.7319,17000.0
2010-05-12 12:50:00,66.15,66.2,66.15,66.2,16000.0,35.7049,35.7319,35.7049,35.7319,16000.0
2010-05-12 12:55:00,66.23,66.29,66.19,66.28,32500.0,35.7481,35.7805,35.7265,35.7751,32500.0
2010-05-12 13:00:00,66.28,66.28,66.17,66.28,23500.0,35.7751,35.7751,35.7157,35.7751,23500.0
2010-05-12 13:05:00,66.28,66.4,66.24,66.32,38500.0,35.7751,35.8399,35.7535,35.7967,38500.0
2010-05-12 13:10:00,66.29,66.36,66.29,66.33,43500.0,35.7805,35.8183,35.7805,35.8021,43500.0
2010-05-12 13:15:00,66.34,66.4,66.29,66.3,32000.0,35.8075,35.8399,35.7805,35.7859,32000.0
2010-05-12 13:20:00,66.29,66.33,66.24,66.24,6500.0,35.7805,35.8021,35.7535,35.7535,6500.0
2010-05-12 13:25:00,66.21,66.24,66.13,66.15,13500.0,35.7373,35.7535,35.6942,35.7049,13500.0
2010-05-12 13:30:00,66.22,66.25,66.19,66.21,7000.0,35.7427,35.7589,35.7265,35.7373,7000.0
2010-05-12 13:35:00,66.23,66.25,66.12,66.22,12500.0,35.7481,35.7589,35.6888,35.7427,12500.0
2010-05-12 13:40:00,66.24,66.24,66.02,66.14,17000.0,35.7535,35.7535,35.6348,35.6995,17000.0
2010-05-12 13:45:00,66.11,66.16,65.97,66.06,31000.0,35.6834,35.7103,35.6078,35.6564,31000.0
2010-05-12 13:50:00,66.04,66.06,65.95,66.0,22500.0,35.6456,35.6564,35.597,35.624,22500.0
2010-05-12 13:55:00,65.97,66.04,65.96,65.96,5000.0,35.6078,35.6456,35.6024,35.6024,5000.0
2010-05-12 14:00:00,65.96,66.0,65.8,65.82,20500.0,35.6024,35.624,35.516,35.5268,20500.0
2010-05-12 14:05:00,65.9,65.92,65.87,65.9,14000.0,35.57,35.5808,35.5538,35.57,14000.0
2010-05-12 14:10:00,65.9,65.96,65.87,65.89,27000.0,35.57,35.6024,35.5538,35.5646,27000.0
2010-05-12 14:15:00,65.88,66.0,65.87,66.0,22500.0,35.5592,35.624,35.5538,35.624,22500.0
2010-05-12 14:20:00,65.97,66.0,65.92,65.94,48000.0,35.6078,35.624,35.5808,35.5916,48000.0
2010-05-12 14:25:00,65.95,65.96,65.88,65.94,20000.0,35.597,35.6024,35.5592,35.5916,20000.0
2010-05-12 14:30:00,65.91,65.97,65.91,65.91,9000.0,35.5754,35.6078,35.5754,35.5754,9000.0
2010-05-12 14:35:00,65.91,65.91,65.78,65.78,16500.0,35.5754,35.5754,35.5052,35.5052,16500.0
2010-05-12 14:40:00,65.8,65.81,65.72,65.79,32500.0,35.516,35.5214,35.4729,35.5106,32500.0
2010-05-12 14:45:00,65.79,65.8,65.68,65.7,34500.0,35.5106,35.516,35.4513,35.4621,34500.0
2010-05-12 14:50:00,65.71,65.76,65.6,65.73,40500.0,35.4675,35.4944,35.4081,35.4782,40500.0
2010-05-12 14:55:00,65.73,65.8,65.73,65.8,18500.0,35.4782,35.516,35.4782,35.516,18500.0
2010-05-12 15:00:00,65.77,65.86,65.77,65.86,49000.0,35.4998,35.5484,35.4998,35.5484,49000.0
2010-05-12 15:05:00,65.86,65.97,65.81,65.85,32000.0,35.5484,35.6078,35.5214,35.543,32000.0
2010-05-12 15:10:00,65.86,65.92,65.83,65.86,29000.0,35.5484,35.5808,35.5322,35.5484,29000.0
2010-05-12 15:15:00,65.86,65.88,65.74,65.77,31000.0,35.5484,35.5592,35.4836,35.4998,31000.0
2010-05-12 15:20:00,65.76,65.79,65.67,65.67,24500.0,35.4944,35.5106,35.4459,35.4459,24500.0
2010-05-12 15:25:00,65.68,65.84,65.68,65.78,40000.0,35.4513,35.5376,35.4513,35.5052,40000.0
2010-05-12 15:30:00,65.74,65.82,65.66,65.73,46000.0,35.4836,35.5268,35.4405,35.4782,46000.0
2010-05-12 15:35:00,65.71,65.77,65.65,65.69,63500.0,35.4675,35.4998,35.4351,35.4567,63500.0
2010-05-12 15:40:00,65.72,65.86,65.71,65.76,46500.0,35.4729,35.5484,35.4675,35.4944,46500.0
2010-05-12 15:45:00,65.79,65.83,65.75,65.82,59000.0,35.5106,35.5322,35.489,35.5268,59000.0
2010-05-12 15:50:00,65.83,65.86,65.73,65.84,58500.0,35.5322,35.5484,35.4782,35.5376,58500.0
2010-05-12 15:55:00,65.83,65.85,65.78,65.85,138000.0,35.5322,35.543,35.5052,35.543,138000.0
2010-05-13 09:30:00,65.83,65.83,65.45,65.49,14500.0,35.5322,35.5322,35.3271,35.3487,14500.0
2010-05-13 09:35:00,65.51,65.84,65.5,65.84,10500.0,35.3595,35.5376,35.3541,35.5376,10500.0
2010-05-13 09:40:00,65.7,65.74,65.57,65.69,16000.0,35.4621,35.4836,35.3919,35.4567,16000.0
2010-05-13 09:45:00,65.72,66.0,65.71,65.93,28000.0,35.4729,35.624,35.4675,35.5862,28000.0
2010-05-13 09:50:00,65.86,65.86,65.7,65.8,14000.0,35.5484,35.5484,35.4621,35.516,14000.0
2010-05-13 09:55:00,65.75,65.75,65.6,65.64,19500.0,35.489,35.489,35.4081,35.4297,19500.0
2010-05-13 10:00:00,65.7,65.9,65.7,65.9,27500.0,35.4621,35.57,35.4621,35.57,27500.0
2010-05-13 10:05:00,65.9,65.91,65.74,65.91,36500.0,35.57,35.5754,35.4836,35.5754,36500.0
2010-05-13 10:10:00,65.91,66.02,65.86,65.89,69500.0,35.5754,35.6348,35.5484,35.5646,69500.0
2010-05-13 10:15:00,65.85,66.04,65.85,65.98,37500.0,35.543,35.6456,35.543,35.6132,37500.0
2010-05-13 10:20:00,65.98,66.0,65.89,66.0,24500.0,35.6132,35.624,35.5646,35.624,24500.0
2010-05-13 10:25:00,65.99,66.0,65.76,65.87,30500.0,35.6186,35.624,35.4944,35.5538,30500.0
2010-05-13 10:30:00,65.92,65.94,65.9,65.94,6000.0,35.5808,35.5916,35.57,35.5916,6000.0
2010-05-13 10:35:00,65.89,65.95,65.89,65.91,8000.0,35.5646,35.597,35.5646,35.5754,8000.0
2010-05-13 10:40:00,65.92,66.06,65.88,66.02,29500.0,35.5808,35.6564,35.5592,35.6348,29500.0
2010-05-13 10:45:00,65.91,66.01,65.84,65.84,8000.0,35.5754,35.6294,35.5376,35.5376,8000.0
2010-05-13 10:50:00,65.85,65.93,65.74,65.8,34500.0,35.543,35.5862,35.4836,35.516,34500.0
2010-05-13 10:55:00,65.8,65.85,65.76,65.85,17000.0,35.516,35.543,35.4944,35.543,17000.0
2010-05-13 11:00:00,65.76,65.8,65.63,65.68,39000.0,35.4944,35.516,35.4243,35.4513,39000.0
2010-05-13 11:05:00,65.68,65.72,65.62,65.72,13000.0,35.4513,35.4729,35.4189,35.4729,13000.0
2010-05-13 11:10:00,65.68,65.69,65.65,65.68,10000.0,35.4513,35.4567,35.4351,35.4513,10000.0
2010-05-13 11:15:00,65.65,65.8,65.65,65.73,24000.0,35.4351,35.516,35.4351,35.4782,24000.0
2010-05-13 11:20:00,65.77,65.85,65.77,65.82,25500.0,35.4998,35.543,35.4998,35.5268,25500.0
2010-05-13 11:25:00,65.79,65.8,65.76,65.76,7000.0,35.5106,35.516,35.4944,35.4944,7000.0
2010-05-13 11:30:00,65.74,65.8,65.73,65.8,21500.0,35.4836,35.516,35.4782,35.516,21500.0
2010-05-13 11:35:00,65.74,65.86,65.66,65.76,35500.0,35.4836,35.5484,35.4405,35.4944,35500.0
2010-05-13 11:40:00,65.73,65.84,65.73,65.77,15500.0,35.4782,35.5376,35.4782,35.4998,15500.0
2010-05-13 11:45:00,65.78,65.83,65.73,65.76,11500.0,35.5052,35.5322,35.4782,35.4944,11500.0
2010-05-13 11:50:00,65.71,65.73,65.56,65.66,29000.0,35.4675,35.4782,35.3865,35.4405,29000.0
2010-05-13 11:55:00,65.71,65.71,65.65,65.66,6000.0,35.4675,35.4675,35.4351,35.4405,6000.0
2010-05-13 12:00:00,65.66,65.67,65.62,65.66,2000.0,35.4405,35.4459,35.4189,35.4405,2000.0
2010-05-13 12:05:00,65.73,65.8,65.72,65.72,10500.0,35.4782,35.516,35.4729,35.4729,10500.0
2010-05-13 12:10:00,65.75,65.76,65.69,65.75,13000.0,35.489,35.4944,35.4567,35.489,13000.0
2010-05-13 12:15:00,65.76,65.8,65.73,65.8,2500.0,35.4944,35.516,35.4782,35.516,2500.0
2010-05-13 12:20:00,65.77,65.77,65.71,65.74,2500.0,35.4998,35.4998,35.4675,35.4836,2500.0
2010-05-13 12:25:00,65.71,65.72,65.71,65.72,2000.0,35.4675,35.4729,35.4675,35.4729,2000.0
2010-05-13 12:30:00,65.7,65.74,65.7,65.72,5000.0,35.4621,35.4836,35.4621,35.4729,5000.0
2010-05-13 12:35:00,65.77,65.77,65.62,65.63,8500.0,35.4998,35.4998,35.4189,35.4243,8500.0
2010-05-13 12:40:00,65.62,65.72,65.62,65.72,5500.0,35.4189,35.4729,35.4189,35.4729,5500.0
2010-05-13 12:45:00,65.75,65.75,65.7,65.7,3000.0,35.489,35.489,35.4621,35.4621,3000.0
2010-05-13 12:50:00,65.67,65.7,65.65,65.7,2000.0,35.4459,35.4621,35.4351,35.4621,2000.0
2010-05-13 12:55:00,65.66,65.67,65.66,65.67,2000.0,35.4405,35.4459,35.4405,35.4459,2000.0
2010-05-13 13:00:00,65.66,65.68,65.62,65.65,4500.0,35.4405,35.4513,35.4189,35.4351,4500.0
2010-05-13 13:05:00,65.62,65.63,65.54,65.57,14000.0,35.4189,35.4243,35.3757,35.3919,14000.0
2010-05-13 13:10:00,65.63,65.63,65.61,65.62,3500.0,35.4243,35.4243,35.4135,35.4189,3500.0
2010-05-13 13:15:00,65.65,65.76,65.61,65.71,14500.0,35.4351,35.4944,35.4135,35.4675,14500.0
2010-05-13 13:20:00,65.76,65.76,65.67,65.67,11500.0,35.4944,35.4944,35.4459,35.4459,11500.0
2010-05-13 13:25:00,65.64,65.64,65.63,65.64,3500.0,35.4297,35.4297,35.4243,35.4297,3500.0
2010-05-13 13:30:00,65.68,65.72,65.61,65.61,8500.0,35.4513,35.4729,35.4135,35.4135,8500.0
2010-05-13 13:35:00,65.69,65.71,65.66,65.66,9000.0,35.4567,35.4675,35.4405,35.4405,9000.0
2010-05-13 13:40:00,65.69,65.7,65.6,65.6,3500.0,35.4567,35.4621,35.4081,35.4081,3500.0
2010-05-13 13:45:00,65.68,65.69,65.61,65.65,10000.0,35.4513,35.4567,35.4135,35.4351,10000.0
2010-05-13 13:50:00,65.69,65.7,65.61,65.65,7000.0,35.4567,35.4621,35.4135,35.4351,7000.0
2010-05-13 13:55:00,65.63,65.66,65.63,65.66,8000.0,35.4243,35.4405,35.4243,35.4405,8000.0
2010-05-13 14:00:00,65.65,65.79,65.65,65.79,26500.0,35.4351,35.5106,35.4351,35.5106,26500.0
2010-05-13 14:05:00,65.79,65.8,65.77,65.8,9000.0,35.5106,35.516,35.4998,35.516,9000.0
2010-05-13 14:10:00,65.8,65.8,65.7,65.77,21000.0,35.516,35.516,35.4621,35.4998,21000.0
2010-05-13 14:15:00,65.74,65.74,65.71,65.71,2500.0,35.4836,35.4836,35.4675,35.4675,2500.0
2010-05-13 14:20:00,65.77,65.77,65.62,65.73,9500.0,35.4998,35.4998,35.4189,35.4782,9500.0
2010-05-13 14:25:00,65.69,65.69,65.69,65.69,4500.0,35.4567,35.4567,35.4567,35.4567,4500.0
2010-05-13 14:30:00,65.68,65.69,65.64,65.69,2500.0,35.4513,35.4567,35.4297,35.4567,2500.0
2010-05-13 14:35:00,65.63,65.71,65.62,65.71,10000.0,35.4243,35.4675,35.4189,35.4675,10000.0
2010-05-13 14:40:00,65.67,65.67,65.61,65.64,8000.0,35.4459,35.4459,35.4135,35.4297,8000.0
2010-05-13 14:45:00,65.62,65.62,65.5,65.51,24000.0,35.4189,35.4189,35.3541,35.3595,24000.0
2010-05-13 14:50:00,65.52,65.53,65.4,65.42,33500.0,35.3649,35.3703,35.3001,35.3109,33500.0
2010-05-13 14:55:00,65.4,65.45,65.29,65.44,27500.0,35.3001,35.3271,35.2408,35.3217,27500.0
2010-05-13 15:00:00,65.41,65.62,65.41,65.5,21500.0,35.3055,35.4189,35.3055,35.3541,21500.0
2010-05-13 15:05:00,65.46,65.53,65.37,65.37,15500.0,35.3325,35.3703,35.2839,35.2839,15500.0
2010-05-13 15:10:00,65.4,65.4,65.2,65.21,31000.0,35.3001,35.3001,35.1922,35.1976,31000.0
2010-05-13 15:15:00,65.21,65.24,65.05,65.15,49500.0,35.1976,35.2138,35.1112,35.1652,49500.0
2010-05-13 15:20:00,65.17,65.3,65.17,65.24,31500.0,35.176,35.2462,35.176,35.2138,31500.0
2010-05-13 15:25:00,65.25,65.32,65.11,65.23,17000.0,35.2192,35.2569,35.1436,35.2084,17000.0
2010-05-13 15:30:00,65.17,65.27,65.13,65.17,32500.0,35.176,35.23,35.1544,35.176,32500.0
2010-05-13 15:35:00,65.2,65.27,65.04,65.15,44000.0,35.1922,35.23,35.1058,35.1652,44000.0
2010-05-13 15:40:00,65.12,65.21,65.04,65.1,45500.0,35.149,35.1976,35.1058,35.1382,45500.0
2010-05-13 15:45:00,65.1,65.23,65.03,65.04,83500.0,35.1382,35.2084,35.1004,35.1058,83500.0
2010-05-13 15:50:00,65.04,65.18,65.0,65.03,135500.0,35.1058,35.1814,35.0842,35.1004,135500.0
2010-05-13 15:55:00,65.01,65.01,64.8,64.8,216000.0,35.0896,35.0896,34.9763,34.9763,216000.0
2010-05-14 09:30:00,64.52,64.59,63.8,64.04,80500.0,34.8251,34.8629,34.4365,34.5661,80500.0
2010-05-14 09:35:00,64.08,64.46,64.01,64.13,38500.0,34.5876,34.7928,34.5499,34.6146,38500.0
2010-05-14 09:40:00,64.1,64.2,63.87,63.9,69500.0,34.5984,34.6524,34.4743,34.4905,69500.0
2010-05-14 09:45:00,63.99,64.1,63.89,64.05,32000.0,34.5391,34.5984,34.4851,34.5715,32000.0
2010-05-14 09:50:00,64.04,64.23,63.95,64.14,29500.0,34.5661,34.6686,34.5175,34.62,29500.0
2010-05-14 09:55:00,64.14,64.19,64.0,64.03,30000.0,34.62,34.647,34.5445,34.5607,30000.0
2010-05-14 10:00:00,64.01,64.04,63.64,63.65,105500.0,34.5499,34.5661,34.3502,34.3556,105500.0
2010-05-14 10:05:00,63.73,63.84,63.65,63.78,36000.0,34.3987,34.4581,34.3556,34.4257,36000.0
2010-05-14 10:10:00,63.8,64.03,63.74,63.89,28000.0,34.4365,34.5607,34.4041,34.4851,28000.0
2010-05-14 10:15:00,63.91,64.03,63.65,63.65,26500.0,34.4959,34.5607,34.3556,34.3556,26500.0
2010-05-14 10:20:00,63.65,63.67,63.43,63.54,88000.0,34.3556,34.3663,34.2368,34.2962,88000.0
2010-05-14 10:25:00,63.55,63.57,63.3,63.5,42000.0,34.3016,34.3124,34.1666,34.2746,42000.0
2010-05-14 10:30:00,63.41,63.57,63.35,63.39,33500.0,34.226,34.3124,34.1936,34.2152,33500.0
2010-05-14 10:35:00,63.39,63.4,63.12,63.2,59500.0,34.2152,34.2206,34.0695,34.1127,59500.0
2010-05-14 10:40:00,63.14,63.37,63.13,63.13,55500.0,34.0803,34.2044,34.0749,34.0749,55500.0
2010-05-14 10:45:00,63.17,63.37,63.14,63.3,24000.0,34.0965,34.2044,34.0803,34.1666,24000.0
2010-05-14 10:50:00,63.32,63.41,63.26,63.3,46000.0,34.1774,34.226,34.145,34.1666,46000.0
2010-05-14 10:55:00,63.34,63.38,63.26,63.32,39000.0,34.1882,34.2098,34.145,34.1774,39000.0
2010-05-14 11:00:00,63.3,63.38,63.23,63.38,51500.0,34.1666,34.2098,34.1289,34.2098,51500.0
2010-05-14 11:05:00,63.31,63.4,63.26,63.35,44000.0,34.172,34.2206,34.145,34.1936,44000.0
2010-05-14 11:10:00,63.39,63.45,63.33,63.4,53000.0,34.2152,34.2476,34.1828,34.2206,53000.0
2010-05-14 11:15:00,63.44,63.48,63.31,63.38,69000.0,34.2422,34.2638,34.172,34.2098,69000.0
2010-05-14 11:20:00,63.38,63.52,63.29,63.47,60500.0,34.2098,34.2854,34.1612,34.2584,60500.0
2010-05-14 11:25:00,63.46,63.55,63.3,63.46,53000.0,34.253,34.3016,34.1666,34.253,53000.0
2010-05-14 11:30:00,63.39,63.49,63.35,63.36,30500.0,34.2152,34.2692,34.1936,34.199,30500.0
2010-05-14 11:35:00,63.35,63.41,63.29,63.3,11500.0,34.1936,34.226,34.1612,34.1666,11500.0
2010-05-14 11:40:00,63.3,63.34,63.23,63.28,35500.0,34.1666,34.1882,34.1289,34.1558,35500.0
2010-05-14 11:45:00,63.31,63.34,63.2,63.22,22500.0,34.172,34.1882,34.1127,34.1235,22500.0
2010-05-14 11:50:00,63.22,63.28,63.15,63.25,28000.0,34.1235,34.1558,34.0857,34.1396,28000.0
2010-05-14 11:55:00,63.31,63.32,63.2,63.28,12500.0,34.172,34.1774,34.1127,34.1558,12500.0
2010-05-14 12:00:00,63.28,63.29,63.17,63.17,19000.0,34.1558,34.1612,34.0965,34.0965,19000.0
2010-05-14 12:05:00,63.17,63.24,63.03,63.2,98500.0,34.0965,34.1343,34.0209,34.1127,98500.0
2010-05-14 12:10:00,63.23,63.23,63.1,63.1,18000.0,34.1289,34.1289,34.0587,34.0587,18000.0
2010-05-14 12:15:00,63.1,63.2,63.1,63.13,31500.0,34.0587,34.1127,34.0587,34.0749,31500.0
2010-05-14 12:20:00,63.17,63.17,63.07,63.14,13500.0,34.0965,34.0965,34.0425,34.0803,13500.0
2010-05-14 12:25:00,63.1,63.34,63.1,63.32,31000.0,34.0587,34.1882,34.0587,34.1774,31000.0
2010-05-14 12:30:00,63.25,63.34,63.25,63.3,5000.0,34.1396,34.1882,34.1396,34.1666,5000.0
2010-05-14 12:35:00,63.25,63.39,63.25,63.39,20000.0,34.1396,34.2152,34.1396,34.2152,20000.0
2010-05-14 12:40:00,63.4,63.5,63.32,63.42,25500.0,34.2206,34.2746,34.1774,34.2314,25500.0
2010-05-14 12:45:00,63.39,63.39,63.25,63.28,17500.0,34.2152,34.2152,34.1396,34.1558,17500.0
2010-05-14 12:50:00,63.29,63.39,63.29,63.36,17500.0,34.1612,34.2152,34.1612,34.199,17500.0
2010-05-14 12:55:00,63.38,63.58,63.38,63.58,16000.0,34.2098,34.3178,34.2098,34.3178,16000.0
2010-05-14 13:00:00,63.63,63.78,63.61,63.61,53500.0,34.3448,34.4257,34.334,34.334,53500.0
2010-05-14 13:05:00,63.61,63.63,63.5,63.5,10500.0,34.334,34.3448,34.2746,34.2746,10500.0
2010-05-14 13:10:00,63.45,63.61,63.45,63.56,21500.0,34.2476,34.334,34.2476,34.307,21500.0
2010-05-14 13:15:00,63.5,63.51,63.2,63.2,19000.0,34.2746,34.28,34.1127,34.1127,19000.0
2010-05-14 13:20:00,63.2,63.38,63.2,63.35,16500.0,34.1127,34.2098,34.1127,34.1936,16500.0
2010-05-14 13:25:00,63.32,63.32,63.19,63.31,8000.0,34.1774,34.1774,34.1073,34.172,8000.0
2010-05-14 13:30:00,63.27,63.31,63.1,63.1,42500.0,34.1504,34.172,34.0587,34.0587,42500.0
2010-05-14 13:35:00,63.1,63.1,62.9,62.92,40500.0,34.0587,34.0587,33.9507,33.9615,40500.0
2010-05-14 13:40:00,62.96,62.98,62.81,62.98,33500.0,33.9831,33.9939,33.9022,33.9939,33500.0
2010-05-14 13:45:00,62.99,62.99,62.88,62.92,49500.0,33.9993,33.9993,33.9399,33.9615,49500.0
2010-05-14 13:50:00,62.92,63.04,62.81,62.99,32500.0,33.9615,34.0263,33.9022,33.9993,32500.0
2010-05-14 13:55:00,62.99,63.17,62.99,63.1,15500.0,33.9993,34.0965,33.9993,34.0587,15500.0
2010-05-14 14:00:00,63.05,63.15,63.02,63.13,12000.0,34.0317,34.0857,34.0155,34.0749,12000.0
2010-05-14 14:05:00,63.1,63.13,63.04,63.04,47000.0,34.0587,34.0749,34.0263,34.0263,47000.0
2010-05-14 14:10:00,63.08,63.08,62.95,63.0,29000.0,34.0479,34.0479,33.9777,34.0047,29000.0
2010-05-14 14:15:00,62.96,63.02,62.9,62.96,22500.0,33.9831,34.0155,33.9507,33.9831,22500.0
2010-05-14 14:20:00,62.93,63.1,62.93,63.07,20000.0,33.9669,34.0587,33.9669,34.0425,20000.0
2010-05-14 14:25:00,63.09,63.19,63.06,63.1,32000.0,34.0533,34.1073,34.0371,34.0587,32000.0
2010-05-14 14:30:00,63.1,63.25,63.1,63.23,24500.0,34.0587,34.1396,34.0587,34.1289,24500.0
2010-05-14 14:35:00,63.23,63.34,63.14,63.33,21500.0,34.1289,34.1882,34.0803,34.1828,21500.0
2010-05-14 14:40:00,63.31,63.32,63.14,63.14,15000.0,34.172,34.1774,34.0803,34.0803,15000.0
2010-05-14 14:45:00,63.16,63.19,63.12,63.14,15000.0,34.0911,34.1073,34.0695,34.0803,15000.0
2010-05-14 14:50:00,63.18,63.23,63.05,63.05,16000.0,34.1019,34.1289,34.0317,34.0317,16000.0
2010-05-14 14:55:00,63.04,63.11,62.9,62.92,27500.0,34.0263,34.0641,33.9507,33.9615,27500.0
2010-05-14 15:00:00,63.04,63.1,62.96,63.0,14000.0,34.0263,34.0587,33.9831,34.0047,14000.0
2010-05-14 15:05:00,62.99,63.03,62.92,62.98,26000.0,33.9993,34.0209,33.9615,33.9939,26000.0
2010-05-14 15:10:00,63.01,63.06,62.93,62.96,82000.0,34.0101,34.0371,33.9669,33.9831,82000.0
2010-05-14 15:15:00,62.9,62.93,62.79,62.82,26500.0,33.9507,33.9669,33.8914,33.9076,26500.0
2010-05-14 15:20:00,62.82,62.85,62.51,62.67,124500.0,33.9076,33.9237,33.7402,33.8266,124500.0
2010-05-14 15:25:00,62.64,62.83,62.57,62.8,50000.0,33.8104,33.913,33.7726,33.8968,50000.0
2010-05-14 15:30:00,62.81,62.89,62.72,62.85,98000.0,33.9022,33.9453,33.8536,33.9237,98000.0
2010-05-14 15:35:00,62.85,62.88,62.68,62.77,86500.0,33.9237,33.9399,33.832,33.8806,86500.0
2010-05-14 15:40:00,62.77,62.99,62.71,62.97,94000.0,33.8806,33.9993,33.8482,33.9885,94000.0
2010-05-14 15:45:00,62.99,63.05,62.86,62.86,134000.0,33.9993,34.0317,33.9291,33.9291,134000.0
2010-05-14 15:50:00,62.86,63.23,62.85,63.21,138000.0,33.9291,34.1289,33.9237,34.1181,138000.0
2010-05-14 15:55:00,63.21,63.23,63.04,63.2,280500.0,34.1181,34.1289,34.0263,34.1127,280500.0
2010-05-17 09:30:00,63.52,63.52,62.67,63.3,39500.0,34.2854,34.2854,33.8266,34.1666,39500.0
2010-05-17 09:35:00,63.34,63.65,63.16,63.51,25500.0,34.1882,34.3556,34.0911,34.28,25500.0
2010-05-17 09:40:00,63.58,63.58,63.21,63.28,31000.0,34.3178,34.3178,34.1181,34.1558,31000.0
2010-05-17 09:45:00,63.38,63.38,62.87,62.9,31000.0,34.2098,34.2098,33.9345,33.9507,31000.0
2010-05-17 09:50:00,62.91,63.06,62.64,62.87,49500.0,33.9561,34.0371,33.8104,33.9345,49500.0
2010-05-17 09:55:00,62.92,62.92,62.5,62.62,48500.0,33.9615,33.9615,33.7348,33.7996,48500.0
2010-05-17 10:00:00,62.62,62.9,62.55,62.77,48500.0,33.7996,33.9507,33.7618,33.8806,48500.0
2010-05-17 10:05:00,62.72,62.91,62.57,62.58,46000.0,33.8536,33.9561,33.7726,33.778,46000.0
2010-05-17 10:10:00,62.56,62.97,62.52,62.75,30500.0,33.7672,33.9885,33.7456,33.8698,30500.0
2010-05-17 10:15:00,62.8,63.05,62.77,63.01,30500.0,33.8968,34.0317,33.8806,34.0101,30500.0
2010-05-17 10:20:00,63.02,63.21,62.98,63.06,102000.0,34.0155,34.1181,33.9939,34.0371,102000.0
2010-05-17 10:25:00,63.01,63.21,62.91,63.1,25000.0,34.0101,34.1181,33.9561,34.0587,25000.0
2010-05-17 10:30:00,63.06,63.06,62.98,62.99,10500.0,34.0371,34.0371,33.9939,33.9993,10500.0
2010-05-17 10:35:00,63.04,63.24,63.0,63.13,12500.0,34.0263,34.1343,34.0047,34.0749,12500.0
2010-05-17 10:40:00,63.24,63.24,62.93,62.93,13000.0,34.1343,34.1343,33.9669,33.9669,13000.0
2010-05-17 10:45:00,62.97,63.04,62.9,62.95,23500.0,33.9885,34.0263,33.9507,33.9777,23500.0
2010-05-17 10:50:00,62.9,62.99,62.84,62.94,10000.0,33.9507,33.9993,33.9183,33.9723,10000.0
2010-05-17 10:55:00,62.91,62.93,62.73,62.82,22000.0,33.9561,33.9669,33.859,33.9076,22000.0
2010-05-17 11:00:00,62.72,62.77,62.4,62.44,41000.0,33.8536,33.8806,33.6809,33.7024,41000.0
2010-05-17 11:05:00,62.43,62.59,62.41,62.56,25500.0,33.697,33.7834,33.6863,33.7672,25500.0
2010-05-17 11:10:00,62.52,62.57,62.38,62.55,33500.0,33.7456,33.7726,33.6701,33.7618,33500.0
2010-05-17 11:15:00,62.5,62.56,62.38,62.43,30500.0,33.7348,33.7672,33.6701,33.697,30500.0
2010-05-17 11:20:00,62.44,62.56,62.42,62.56,28000.0,33.7024,33.7672,33.6917,33.7672,28000.0
2010-05-17 11:25:00,62.5,62.5,62.26,62.39,76000.0,33.7348,33.7348,33.6053,33.6755,76000.0
2010-05-17 11:30:00,62.34,62.53,62.34,62.4,39000.0,33.6485,33.751,33.6485,33.6809,39000.0
2010-05-17 11:35:00,62.46,62.6,62.46,62.55,22500.0,33.7132,33.7888,33.7132,33.7618,22500.0
2010-05-17 11:40:00,62.55,62.67,62.55,62.66,14000.0,33.7618,33.8266,33.7618,33.8212,14000.0
2010-05-17 11:45:00,62.66,62.66,62.41,62.56,26500.0,33.8212,33.8212,33.6863,33.7672,26500.0
2010-05-17 11:50:00,62.52,62.65,62.46,62.51,18500.0,33.7456,33.8158,33.7132,33.7402,18500.0
2010-05-17 11:55:00,62.41,62.61,62.41,62.47,22000.0,33.6863,33.7942,33.6863,33.7186,22000.0
2010-05-17 12:00:00,62.39,62.44,62.18,62.18,42000.0,33.6755,33.7024,33.5621,33.5621,42000.0
2010-05-17 12:05:00,62.19,62.4,62.1,62.35,32000.0,33.5675,33.6809,33.5189,33.6539,32000.0
2010-05-17 12:10:00,62.4,62.42,62.31,62.31,12500.0,33.6809,33.6917,33.6323,33.6323,12500.0
2010-05-17 12:15:00,62.31,62.32,62.14,62.14,22500.0,33.6323,33.6377,33.5405,33.5405,22500.0
2010-05-17 12:20:00,62.21,62.36,62.2,62.36,31000.0,33.5783,33.6593,33.5729,33.6593,31000.0
2010-05-17 12:25:00,62.36,62.39,62.35,62.37,10500.0,33.6593,33.6755,33.6539,33.6647,10500.0
2010-05-17 12:30:00,62.35,62.35,62.22,62.28,19000.0,33.6539,33.6539,33.5837,33.6161,19000.0
2010-05-17 12:35:00,62.24,62.32,62.2,62.28,36000.0,33.5945,33.6377,33.5729,33.6161,36000.0
2010-05-17 12:40:00,62.25,62.32,62.21,62.21,17000.0,33.5999,33.6377,33.5783,33.5783,17000.0
2010-05-17 12:45:00,62.26,62.28,62.23,62.23,11500.0,33.6053,33.6161,33.5891,33.5891,11500.0
2010-05-17 12:50:00,62.28,62.28,62.13,62.2,27500.0,33.6161,33.6161,33.5351,33.5729,27500.0
2010-05-17 12:55:00,62.19,62.27,62.19,62.2,9000.0,33.5675,33.6107,33.5675,33.5729,9000.0
2010-05-17 13:00:00,62.16,62.32,62.05,62.1,30000.0,33.5513,33.6377,33.4919,33.5189,30000.0
2010-05-17 13:05:00,62.06,62.14,62.06,62.1,5000.0,33.4973,33.5405,33.4973,33.5189,5000.0
2010-05-17 13:10:00,62.05,62.09,62.02,62.09,9500.0,33.4919,33.5135,33.4757,33.5135,9500.0
2010-05-17 13:15:00,62.1,62.26,62.1,62.26,16500.0,33.5189,33.6053,33.5189,33.6053,16500.0
2010-05-17 13:20:00,62.27,62.31,62.17,62.17,33000.0,33.6107,33.6323,33.5567,33.5567,33000.0
2010-05-17 13:25:00,62.24,62.29,62.1,62.16,34000.0,33.5945,33.6215,33.5189,33.5513,34000.0
2010-05-17 13:30:00,62.1,62.3,62.1,62.17,14500.0,33.5189,33.6269,33.5189,33.5567,14500.0
2010-05-17 13:35:00,62.24,62.4,62.09,62.18,56000.0,33.5945,33.6809,33.5135,33.5621,56000.0
2010-05-17 13:40:00,62.18,62.18,62.11,62.12,20500.0,33.5621,33.5621,33.5243,33.5297,20500.0
2010-05-17 13:45:00,62.09,62.17,62.02,62.02,7000.0,33.5135,33.5567,33.4757,33.4757,7000.0
2010-05-17 13:50:00,62.02,62.11,62.02,62.1,18500.0,33.4757,33.5243,33.4757,33.5189,18500.0
2010-05-17 13:55:00,62.04,62.32,62.04,62.28,28500.0,33.4865,33.6377,33.4865,33.6161,28500.0
2010-05-17 14:00:00,62.26,62.37,62.17,62.37,23500.0,33.6053,33.6647,33.5567,33.6647,23500.0
2010-05-17 14:05:00,62.29,62.38,62.21,62.25,30000.0,33.6215,33.6701,33.5783,33.5999,30000.0
2010-05-17 14:10:00,62.17,62.48,62.17,62.44,22500.0,33.5567,33.724,33.5567,33.7024,22500.0
2010-05-17 14:15:00,62.5,62.53,62.43,62.49,10000.0,33.7348,33.751,33.697,33.7294,10000.0
2010-05-17 14:20:00,62.56,62.65,62.44,62.44,22500.0,33.7672,33.8158,33.7024,33.7024,22500.0
2010-05-17 14:25:00,62.42,62.48,62.37,62.37,9000.0,33.6917,33.724,33.6647,33.6647,9000.0
2010-05-17 14:30:00,62.36,62.48,62.33,62.4,17000.0,33.6593,33.724,33.6431,33.6809,17000.0
2010-05-17 14:35:00,62.37,62.52,62.35,62.48,30000.0,33.6647,33.7456,33.6539,33.724,30000.0
2010-05-17 14:40:00,62.51,62.79,62.51,62.79,50000.0,33.7402,33.8914,33.7402,33.8914,50000.0
2010-05-17 14:45:00,62.74,63.04,62.74,62.94,49000.0,33.8644,34.0263,33.8644,33.9723,49000.0
2010-05-17 14:50:00,62.88,62.96,62.81,62.83,15000.0,33.9399,33.9831,33.9022,33.913,15000.0
2010-05-17 14:55:00,62.73,62.89,62.73,62.87,13500.0,33.859,33.9453,33.859,33.9345,13500.0
2010-05-17 15:00:00,62.87,63.07,62.83,62.9,30500.0,33.9345,34.0425,33.913,33.9507,30500.0
2010-05-17 15:05:00,62.9,62.9,62.61,62.64,23000.0,33.9507,33.9507,33.7942,33.8104,23000.0
2010-05-17 15:10:00,62.62,62.77,62.62,62.73,9000.0,33.7996,33.8806,33.7996,33.859,9000.0
2010-05-17 15:15:00,62.73,62.73,62.51,62.51,15000.0,33.859,33.859,33.7402,33.7402,15000.0
2010-05-17 15:20:00,62.6,62.69,62.49,62.55,25500.0,33.7888,33.8374,33.7294,33.7618,25500.0
2010-05-17 15:25:00,62.54,62.57,62.49,62.5,10500.0,33.7564,33.7726,33.7294,33.7348,10500.0
2010-05-17 15:30:00,62.56,62.96,62.56,62.94,55500.0,33.7672,33.9831,33.7672,33.9723,55500.0
2010-05-17 15:35:00,62.98,63.26,62.94,63.24,59500.0,33.9939,34.145,33.9723,34.1343,59500.0
2010-05-17 15:40:00,63.26,63.47,63.21,63.34,103500.0,34.145,34.2584,34.1181,34.1882,103500.0
2010-05-17 15:45:00,63.32,63.42,63.16,63.31,46500.0,34.1774,34.2314,34.0911,34.172,46500.0
2010-05-17 15:50:00,63.26,63.38,63.22,63.33,64000.0,34.145,34.2098,34.1235,34.1828,64000.0
2010-05-17 15:55:00,63.28,63.37,63.21,63.21,117500.0,34.1558,34.2044,34.1181,34.1181,117500.0
2010-05-18 09:30:00,64.0,64.17,63.8,63.8,57500.0,34.5445,34.6362,34.4365,34.4365,57500.0
2010-05-18 09:35:00,63.88,64.0,63.7,63.93,29500.0,34.4797,34.5445,34.3825,34.5067,29500.0
2010-05-18 09:40:00,63.9,63.97,63.81,63.94,22500.0,34.4905,34.5283,34.4419,34.5121,22500.0
2010-05-18 09:45:00,63.9,64.0,63.83,63.99,23000.0,34.4905,34.5445,34.4527,34.5391,23000.0
2010-05-18 09:50:00,63.98,64.0,63.91,63.98,50500.0,34.5337,34.5445,34.4959,34.5337,50500.0
2010-05-18 09:55:00,63.97,64.16,63.91,63.97,29000.0,34.5283,34.6308,34.4959,34.5283,29000.0
2010-05-18 10:00:00,64.0,64.19,64.0,64.09,57500.0,34.5445,34.647,34.5445,34.593,57500.0
2010-05-18 10:05:00,64.01,64.19,64.0,64.09,32000.0,34.5499,34.647,34.5445,34.593,32000.0
2010-05-18 10:10:00,64.14,64.37,64.07,64.37,44000.0,34.62,34.7442,34.5823,34.7442,44000.0
2010-05-18 10:15:00,64.29,64.45,64.29,64.42,47500.0,34.701,34.7874,34.701,34.7712,47500.0
2010-05-18 10:20:00,64.41,64.47,64.34,64.47,44500.0,34.7658,34.7982,34.728,34.7982,44500.0
2010-05-18 10:25:00,64.52,64.56,64.4,64.46,64500.0,34.8251,34.8467,34.7604,34.7928,64500.0
2010-05-18 10:30:00,64.41,64.41,64.21,64.25,73500.0,34.7658,34.7658,34.6578,34.6794,73500.0
2010-05-18 10:35:00,64.28,64.35,64.24,64.24,24500.0,34.6956,34.7334,34.674,34.674,24500.0
2010-05-18 10:40:00,64.25,64.34,64.17,64.24,38000.0,34.6794,34.728,34.6362,34.674,38000.0
2010-05-18 10:45:00,64.3,64.3,64.0,64.07,50500.0,34.7064,34.7064,34.5445,34.5823,50500.0
2010-05-18 10:50:00,64.07,64.18,63.93,64.18,35000.0,34.5823,34.6416,34.5067,34.6416,35000.0
2010-05-18 10:55:00,64.1,64.19,64.01,64.19,21500.0,34.5984,34.647,34.5499,34.647,21500.0
2010-05-18 11:00:00,64.12,64.17,64.12,64.17,6000.0,34.6092,34.6362,34.6092,34.6362,6000.0
2010-05-18 11:05:00,64.13,64.22,63.93,64.2,35000.0,34.6146,34.6632,34.5067,34.6524,35000.0
2010-05-18 11:10:00,64.22,64.3,64.16,64.28,22000.0,34.6632,34.7064,34.6308,34.6956,22000.0
2010-05-18 11:15:00,64.27,64.3,64.13,64.23,29500.0,34.6902,34.7064,34.6146,34.6686,29500.0
2010-05-18 11:20:00,64.21,64.23,64.13,64.13,3500.0,34.6578,34.6686,34.6146,34.6146,3500.0
2010-05-18 11:25:00,64.14,64.21,64.14,64.21,19000.0,34.62,34.6578,34.62,34.6578,19000.0
2010-05-18 11:30:00,64.23,64.23,64.12,64.2,6000.0,34.6686,34.6686,34.6092,34.6524,6000.0
2010-05-18 11:35:00,64.12,64.12,63.86,63.86,14000.0,34.6092,34.6092,34.4689,34.4689,14000.0
2010-05-18 11:40:00,63.84,63.84,63.6,63.6,58000.0,34.4581,34.4581,34.3286,34.3286,58000.0
2010-05-18 11:45:00,63.54,63.55,63.31,63.39,53000.0,34.2962,34.3016,34.172,34.2152,53000.0
2010-05-18 11:50:00,63.35,63.43,63.33,63.39,23000.0,34.1936,34.2368,34.1828,34.2152,23000.0
2010-05-18 11:55:00,63.39,63.41,63.29,63.3,22000.0,34.2152,34.226,34.1612,34.1666,22000.0
2010-05-18 12:00:00,63.31,63.35,63.03,63.03,28500.0,34.172,34.1936,34.0209,34.0209,28500.0
2010-05-18 12:05:00,63.03,63.29,62.99,63.27,28500.0,34.0209,34.1612,33.9993,34.1504,28500.0
2010-05-18 12:10:00,63.29,63.38,63.29,63.37,3000.0,34.1612,34.2098,34.1612,34.2044,3000.0
2010-05-18 12:15:00,63.37,63.44,63.26,63.28,18000.0,34.2044,34.2422,34.145,34.1558,18000.0
2010-05-18 12:20:00,63.34,63.34,63.14,63.14,14000.0,34.1882,34.1882,34.0803,34.0803,14000.0
2010-05-18 12:25:00,63.15,63.21,63.15,63.19,5000.0,34.0857,34.1181,34.0857,34.1073,5000.0
2010-05-18 12:30:00,63.2,63.32,63.2,63.32,4500.0,34.1127,34.1774,34.1127,34.1774,4500.0
2010-05-18 12:35:00,63.38,63.44,63.33,63.33,11000.0,34.2098,34.2422,34.1828,34.1828,11000.0
2010-05-18 12:40:00,63.35,63.4,63.3,63.4,7000.0,34.1936,34.2206,34.1666,34.2206,7000.0
2010-05-18 12:45:00,63.4,63.56,63.4,63.52,42500.0,34.2206,34.307,34.2206,34.2854,42500.0
2010-05-18 12:50:00,63.52,63.52,63.46,63.52,5500.0,34.2854,34.2854,34.253,34.2854,5500.0
2010-05-18 12:55:00,63.52,63.58,63.41,63.41,15500.0,34.2854,34.3178,34.226,34.226,15500.0
2010-05-18 13:00:00,63.41,63.42,63.28,63.37,13000.0,34.226,34.2314,34.1558,34.2044,13000.0
2010-05-18 13:05:00,63.28,63.28,63.01,63.08,26500.0,34.1558,34.1558,34.0101,34.0479,26500.0
2010-05-18 13:10:00,63.08,63.12,62.93,62.99,31500.0,34.0479,34.0695,33.9669,33.9993,31500.0
2010-05-18 13:15:00,62.98,62.99,62.72,62.8,40000.0,33.9939,33.9993,33.8536,33.8968,40000.0
2010-05-18 13:20:00,62.74,62.84,62.72,62.84,41000.0,33.8644,33.9183,33.8536,33.9183,41000.0
2010-05-18 13:25:00,62.78,62.85,62.75,62.79,23000.0,33.886,33.9237,33.8698,33.8914,23000.0
2010-05-18 13:30:00,62.76,62.85,62.72,62.8,37000.0,33.8752,33.9237,33.8536,33.8968,37000.0
2010-05-18 13:35:00,62.83,62.83,62.5,62.5,58000.0,33.913,33.913,33.7348,33.7348,58000.0
2010-05-18 13:40:00,62.5,62.65,62.34,62.41,92000.0,33.7348,33.8158,33.6485,33.6863,92000.0
2010-05-18 13:45:00,62.39,62.39,62.17,62.3,58500.0,33.6755,33.6755,33.5567,33.6269,58500.0
2010-05-18 13:50:00,62.3,62.33,62.06,62.06,60000.0,33.6269,33.6431,33.4973,33.4973,60000.0
2010-05-18 13:55:00,62.03,62.08,61.9,62.03,112000.0,33.4811,33.5081,33.411,33.4811,112000.0
2010-05-18 14:00:00,61.92,62.19,61.92,62.13,26500.0,33.4218,33.5675,33.4218,33.5351,26500.0
2010-05-18 14:05:00,62.18,62.3,62.03,62.3,16500.0,33.5621,33.6269,33.4811,33.6269,16500.0
2010-05-18 14:10:00,62.26,62.36,62.2,62.21,18500.0,33.6053,33.6593,33.5729,33.5783,18500.0
2010-05-18 14:15:00,62.25,62.28,62.2,62.23,18500.0,33.5999,33.6161,33.5729,33.5891,18500.0
2010-05-18 14:20:00,62.19,62.23,61.97,61.97,43500.0,33.5675,33.5891,33.4488,33.4488,43500.0
2010-05-18 14:25:00,61.91,62.01,61.84,61.99,28500.0,33.4164,33.4704,33.3786,33.4596,28500.0
2010-05-18 14:30:00,61.97,62.04,61.7,61.7,93000.0,33.4488,33.4865,33.303,33.303,93000.0
2010-05-18 14:35:00,61.69,61.75,61.6,61.68,48500.0,33.2976,33.33,33.2491,33.2922,48500.0
2010-05-18 14:40:00,61.7,61.85,61.61,61.8,61500.0,33.303,33.384,33.2544,33.357,61500.0
2010-05-18 14:45:00,61.8,61.9,61.61,61.69,106000.0,33.357,33.411,33.2544,33.2976,106000.0
2010-05-18 14:50:00,61.66,61.75,61.6,61.68,23500.0,33.2814,33.33,33.2491,33.2922,23500.0
2010-05-18 14:55:00,61.68,61.77,61.6,61.7,26000.0,33.2922,33.3408,33.2491,33.303,26000.0
2010-05-18 15:00:00,61.67,61.71,61.48,61.53,104000.0,33.2868,33.3084,33.1843,33.2113,104000.0
2010-05-18 15:05:00,61.53,61.7,61.5,61.64,57500.0,33.2113,33.303,33.1951,33.2706,57500.0
2010-05-18 15:10:00,61.58,61.84,61.53,61.82,89500.0,33.2383,33.3786,33.2113,33.3678,89500.0
2010-05-18 15:15:00,61.82,61.98,61.65,61.68,43000.0,33.3678,33.4542,33.276,33.2922,43000.0
2010-05-18 15:20:00,61.64,61.85,61.63,61.74,46000.0,33.2706,33.384,33.2652,33.3246,46000.0
2010-05-18 15:25:00,61.71,61.74,61.41,61.41,51000.0,33.3084,33.3246,33.1465,33.1465,51000.0
2010-05-18 15:30:00,61.43,61.53,61.35,61.48,87500.0,33.1573,33.2113,33.1141,33.1843,87500.0
2010-05-18 15:35:00,61.5,61.89,61.47,61.87,76500.0,33.1951,33.4056,33.1789,33.3948,76500.0
2010-05-18 15:40:00,61.81,62.04,61.81,61.9,81000.0,33.3624,33.4865,33.3624,33.411,81000.0
2010-05-18 15:45:00,61.99,62.04,61.71,61.75,85000.0,33.4596,33.4865,33.3084,33.33,85000.0
2010-05-18 15:50:00,61.72,61.91,61.6,61.76,130500.0,33.3138,33.4164,33.2491,33.3354,130500.0
2010-05-18 15:55:00,61.75,61.78,61.65,61.65,150000.0,33.33,33.3462,33.276,33.276,150000.0
2010-05-19 09:30:00,61.6,62.36,61.6,62.35,59000.0,33.2491,33.6593,33.2491,33.6539,59000.0
2010-05-19 09:35:00,62.35,62.36,61.95,62.07,39000.0,33.6539,33.6593,33.438,33.5027,39000.0
2010-05-19 09:40:00,62.08,62.29,62.07,62.11,26500.0,33.5081,33.6215,33.5027,33.5243,26500.0
2010-05-19 09:45:00,62.13,62.16,61.82,62.06,60000.0,33.5351,33.5513,33.3678,33.4973,60000.0
2010-05-19 09:50:00,62.02,62.09,62.01,62.01,16500.0,33.4757,33.5135,33.4704,33.4704,16500.0
2010-05-19 09:55:00,61.95,61.95,61.43,61.43,52000.0,33.438,33.438,33.1573,33.1573,52000.0
2010-05-19 10:00:00,61.52,61.58,61.28,61.4,55500.0,33.2059,33.2383,33.0763,33.1411,55500.0
2010-05-19 10:05:00,61.4,61.67,61.38,61.39,40000.0,33.1411,33.2868,33.1303,33.1357,40000.0
2010-05-19 10:10:00,61.42,61.45,60.95,61.29,127500.0,33.1519,33.1681,32.8982,33.0817,127500.0
2010-05-19 10:15:00,61.2,61.32,60.86,61.0,71000.0,33.0331,33.0979,32.8496,32.9252,71000.0
2010-05-19 10:20:00,60.89,61.17,60.52,60.82,68500.0,32.8658,33.017,32.6661,32.828,68500.0
2010-05-19 10:25:00,60.81,61.11,60.71,60.97,58000.0,32.8226,32.9846,32.7687,32.909,58000.0
2010-05-19 10:30:00,61.0,61.2,60.98,61.2,39500.0,32.9252,33.0331,32.9144,33.0331,39500.0
2010-05-19 10:35:00,61.24,61.32,61.09,61.16,22000.0,33.0547,33.0979,32.9738,33.0116,22000.0
2010-05-19 10:40:00,61.05,61.23,61.0,61.15,23000.0,32.9522,33.0493,32.9252,33.0062,23000.0
2010-05-19 10:45:00,61.22,61.34,61.0,61.21,49000.0,33.0439,33.1087,32.9252,33.0385,49000.0
2010-05-19 10:50:00,61.15,61.17,60.97,61.06,43000.0,33.0062,33.017,32.909,32.9576,43000.0
2010-05-19 10:55:00,61.15,61.26,61.03,61.04,33500.0,33.0062,33.0655,32.9414,32.9468,33500.0
2010-05-19 11:00:00,60.97,61.09,60.91,60.98,21500.0,32.909,32.9738,32.8766,32.9144,21500.0
2010-05-19 11:05:00,61.08,61.13,60.98,61.0,44500.0,32.9684,32.9954,32.9144,32.9252,44500.0
2010-05-19 11:10:00,60.98,60.99,60.89,60.97,21000.0,32.9144,32.9198,32.8658,32.909,21000.0
2010-05-19 11:15:00,60.97,61.18,60.81,60.88,82500.0,32.909,33.0224,32.8226,32.8604,82500.0
2010-05-19 11:20:00,60.94,60.94,60.66,60.74,59500.0,32.8928,32.8928,32.7417,32.7849,59500.0
2010-05-19 11:25:00,60.72,60.88,60.69,60.79,31500.0,32.7741,32.8604,32.7579,32.8118,31500.0
2010-05-19 11:30:00,60.65,60.74,60.6,60.74,30000.0,32.7363,32.7849,32.7093,32.7849,30000.0
2010-05-19 11:35:00,60.85,60.86,60.72,60.78,8500.0,32.8442,32.8496,32.7741,32.8064,8500.0
2010-05-19 11:40:00,60.72,60.81,60.72,60.73,26500.0,32.7741,32.8226,32.7741,32.7795,26500.0
2010-05-19 11:45:00,60.69,60.75,60.32,60.4,90500.0,32.7579,32.7903,32.5582,32.6013,90500.0
2010-05-19 11:50:00,60.4,60.8,60.35,60.76,68500.0,32.6013,32.8172,32.5744,32.7957,68500.0
2010-05-19 11:55:00,60.8,61.04,60.8,61.04,16000.0,32.8172,32.9468,32.8172,32.9468,16000.0
2010-05-19 12:00:00,60.98,61.18,60.9,61.18,29500.0,32.9144,33.0224,32.8712,33.0224,29500.0
2010-05-19 12:05:00,61.13,61.23,61.07,61.09,28500.0,32.9954,33.0493,32.963,32.9738,28500.0
2010-05-19 12:10:00,61.07,61.1,60.95,60.95,27500.0,32.963,32.9792,32.8982,32.8982,27500.0
2010-05-19 12:15:00,61.09,61.09,60.96,60.96,25500.0,32.9738,32.9738,32.9036,32.9036,25500.0
2010-05-19 12:20:00,61.04,61.22,61.0,61.21,23000.0,32.9468,33.0439,32.9252,33.0385,23000.0
2010-05-19 12:25:00,61.22,61.67,61.22,61.41,42500.0,33.0439,33.2868,33.0439,33.1465,42500.0
2010-05-19 12:30:00,61.37,61.37,61.14,61.14,10500.0,33.1249,33.1249,33.0008,33.0008,10500.0
2010-05-19 12:35:00,61.17,61.29,61.15,61.21,28500.0,33.017,33.0817,33.0062,33.0385,28500.0
2010-05-19 12:40:00,61.29,61.3,61.21,61.24,6000.0,33.0817,33.0871,33.0385,33.0547,6000.0
2010-05-19 12:45:00,61.26,61.27,61.1,61.1,28000.0,33.0655,33.0709,32.9792,32.9792,28000.0
2010-05-19 12:50:00,61.1,61.46,61.05,61.42,20500.0,32.9792,33.1735,32.9522,33.1519,20500.0
2010-05-19 12:55:00,61.45,61.82,61.38,61.82,27500.0,33.1681,33.3678,33.1303,33.3678,27500.0
2010-05-19 13:00:00,61.82,62.04,61.77,62.0,66000.0,33.3678,33.4865,33.3408,33.465,66000.0
2010-05-19 13:05:00,62.04,62.12,61.99,62.02,60000.0,33.4865,33.5297,33.4596,33.4757,60000.0
2010-05-19 13:10:00,62.0,62.09,61.99,62.01,19000.0,33.465,33.5135,33.4596,33.4704,19000.0
2010-05-19 13:15:00,61.93,62.04,61.84,61.93,13500.0,33.4272,33.4865,33.3786,33.4272,13500.0
2010-05-19 13:20:00,61.93,62.23,61.87,62.1,21500.0,33.4272,33.5891,33.3948,33.5189,21500.0
2010-05-19 13:25:00,62.18,62.19,61.99,62.14,7000.0,33.5621,33.5675,33.4596,33.5405,7000.0
2010-05-19 13:30:00,62.05,62.11,61.98,62.01,21500.0,33.4919,33.5243,33.4542,33.4704,21500.0
2010-05-19 13:35:00,62.06,62.1,61.97,62.03,14500.0,33.4973,33.5189,33.4488,33.4811,14500.0
2010-05-19 13:40:00,61.97,62.2,61.97,62.19,50500.0,33.4488,33.5729,33.4488,33.5675,50500.0
2010-05-19 13:45:00,62.19,62.23,62.12,62.19,11000.0,33.5675,33.5891,33.5297,33.5675,11000.0
2010-05-19 13:50:00,62.27,62.31,62.18,62.25,33000.0,33.6107,33.6323,33.5621,33.5999,33000.0
2010-05-19 13:55:00,62.33,62.33,62.07,62.3,39500.0,33.6431,33.6431,33.5027,33.6269,39500.0
2010-05-19 14:00:00,62.11,62.44,62.11,62.24,42000.0,33.5243,33.7024,33.5243,33.5945,42000.0
2010-05-19 14:05:00,62.23,62.38,62.15,62.15,8000.0,33.5891,33.6701,33.5459,33.5459,8000.0
2010-05-19 14:10:00,62.12,62.2,62.1,62.14,16000.0,33.5297,33.5729,33.5189,33.5405,16000.0
2010-05-19 14:15:00,62.15,62.15,62.0,62.0,23000.0,33.5459,33.5459,33.465,33.465,23000.0
2010-05-19 14:20:00,62.01,62.07,61.9,61.9,34500.0,33.4704,33.5027,33.411,33.411,34500.0
2010-05-19 14:25:00,62.01,62.1,62.0,62.06,15000.0,33.4704,33.5189,33.465,33.4973,15000.0
2010-05-19 14:30:00,62.12,62.13,61.92,61.94,11500.0,33.5297,33.5351,33.4218,33.4326,11500.0
2010-05-19 14:35:00,61.94,62.02,61.92,62.02,17500.0,33.4326,33.4757,33.4218,33.4757,17500.0
2010-05-19 14:40:00,61.94,62.05,61.87,62.0,32500.0,33.4326,33.4919,33.3948,33.465,32500.0
2010-05-19 14:45:00,62.01,62.24,62.0,62.08,21500.0,33.4704,33.5945,33.465,33.5081,21500.0
2010-05-19 14:50:00,62.07,62.2,62.02,62.1,98000.0,33.5027,33.5729,33.4757,33.5189,98000.0
2010-05-19 14:55:00,62.07,62.07,61.88,62.01,25500.0,33.5027,33.5027,33.4002,33.4704,25500.0
2010-05-19 15:00:00,62.01,62.1,61.93,61.96,61000.0,33.4704,33.5189,33.4272,33.4434,61000.0
2010-05-19 15:05:00,61.95,61.95,61.66,61.76,49000.0,33.438,33.438,33.2814,33.3354,49000.0
2010-05-19 15:10:00,61.76,61.9,61.73,61.81,43500.0,33.3354,33.411,33.3192,33.3624,43500.0
2010-05-19 15:15:00,61.85,61.95,61.81,61.95,11000.0,33.384,33.438,33.3624,33.438,11000.0
2010-05-19 15:20:00,61.99,62.05,61.92,61.92,31000.0,33.4596,33.4919,33.4218,33.4218,31000.0
2010-05-19 15:25:00,61.92,62.21,61.92,62.16,28000.0,33.4218,33.5783,33.4218,33.5513,28000.0
2010-05-19 15:30:00,62.17,62.23,62.11,62.16,59500.0,33.5567,33.5891,33.5243,33.5513,59500.0
2010-05-19 15:35:00,62.16,62.33,61.94,62.33,50000.0,33.5513,33.6431,33.4326,33.6431,50000.0
2010-05-19 15:40:00,62.31,62.38,62.14,62.32,74000.0,33.6323,33.6701,33.5405,33.6377,74000.0
2010-05-19 15:45:00,62.33,62.35,62.19,62.27,68000.0,33.6431,33.6539,33.5675,33.6107,68000.0
2010-05-19 15:50:00,62.22,62.42,62.19,62.38,69500.0,33.5837,33.6917,33.5675,33.6701,69500.0
2010-05-19 15:55:00,62.37,62.37,62.14,62.14,163000.0,33.6647,33.6647,33.5405,33.5405,163000.0
2010-05-20 09:30:00,61.2,61.59,61.0,61.04,75500.0,33.0331,33.2437,32.9252,32.9468,75500.0
2010-05-20 09:35:00,61.0,61.17,60.66,61.1,93000.0,32.9252,33.017,32.7417,32.9792,93000.0
2010-05-20 09:40:00,61.07,61.31,60.66,60.71,116500.0,32.963,33.0925,32.7417,32.7687,116500.0
2010-05-20 09:45:00,60.71,61.03,60.48,61.0,63500.0,32.7687,32.9414,32.6445,32.9252,63500.0
2010-05-20 09:50:00,61.1,61.72,61.0,61.41,84000.0,32.9792,33.3138,32.9252,33.1465,84000.0
2010-05-20 09:55:00,61.41,61.65,61.4,61.6,56500.0,33.1465,33.276,33.1411,33.2491,56500.0
2010-05-20 10:00:00,61.49,61.88,61.32,61.75,107500.0,33.1897,33.4002,33.0979,33.33,107500.0
2010-05-20 10:05:00,61.67,61.88,61.67,61.73,41000.0,33.2868,33.4002,33.2868,33.3192,41000.0
2010-05-20 10:10:00,61.73,61.79,61.3,61.39,57500.0,33.3192,33.3516,33.0871,33.1357,57500.0
2010-05-20 10:15:00,61.39,61.48,61.21,61.36,90000.0,33.1357,33.1843,33.0385,33.1195,90000.0
2010-05-20 10:20:00,61.34,61.5,61.22,61.34,95500.0,33.1087,33.1951,33.0439,33.1087,95500.0
2010-05-20 10:25:00,61.28,61.67,61.24,61.67,98000.0,33.0763,33.2868,33.0547,33.2868,98000.0
2010-05-20 10:30:00,61.65,61.75,61.28,61.72,65000.0,33.276,33.33,33.0763,33.3138,65000.0
2010-05-20 10:35:00,61.65,61.71,61.5,61.5,73000.0,33.276,33.3084,33.1951,33.1951,73000.0
2010-05-20 10:40:00,61.5,61.5,61.09,61.21,70000.0,33.1951,33.1951,32.9738,33.0385,70000.0
2010-05-20 10:45:00,61.2,61.32,61.18,61.18,32000.0,33.0331,33.0979,33.0224,33.0224,32000.0
2010-05-20 10:50:00,61.23,61.6,61.2,61.5,41500.0,33.0493,33.2491,33.0331,33.1951,41500.0
2010-05-20 10:55:00,61.5,61.52,61.39,61.52,50500.0,33.1951,33.2059,33.1357,33.2059,50500.0
2010-05-20 11:00:00,61.53,61.76,61.41,61.72,54000.0,33.2113,33.3354,33.1465,33.3138,54000.0
2010-05-20 11:05:00,61.72,61.84,61.63,61.83,28500.0,33.3138,33.3786,33.2652,33.3732,28500.0
2010-05-20 11:10:00,61.79,61.82,61.62,61.65,79000.0,33.3516,33.3678,33.2598,33.276,79000.0
2010-05-20 11:15:00,61.62,61.63,61.35,61.62,52000.0,33.2598,33.2652,33.1141,33.2598,52000.0
2010-05-20 11:20:00,61.63,61.74,61.51,61.53,50000.0,33.2652,33.3246,33.2005,33.2113,50000.0
2010-05-20 11:25:00,61.66,61.94,61.52,61.91,28000.0,33.2814,33.4326,33.2059,33.4164,28000.0
2010-05-20 11:30:00,61.94,62.1,61.88,62.09,122000.0,33.4326,33.5189,33.4002,33.5135,122000.0
2010-05-20 11:35:00,62.1,62.26,62.04,62.26,113500.0,33.5189,33.6053,33.4865,33.6053,113500.0
2010-05-20 11:40:00,62.22,62.27,62.13,62.16,29500.0,33.5837,33.6107,33.5351,33.5513,29500.0
2010-05-20 11:45:00,62.15,62.28,62.13,62.28,33000.0,33.5459,33.6161,33.5351,33.6161,33000.0
2010-05-20 11:50:00,62.29,62.48,62.25,62.42,88500.0,33.6215,33.724,33.5999,33.6917,88500.0
2010-05-20 11:55:00,62.43,62.43,62.3,62.34,23000.0,33.697,33.697,33.6269,33.6485,23000.0
2010-05-20 12:00:00,62.32,62.36,62.2,62.28,70500.0,33.6377,33.6593,33.5729,33.6161,70500.0
2010-05-20 12:05:00,62.22,62.27,61.96,61.96,63000.0,33.5837,33.6107,33.4434,33.4434,63000.0
2010-05-20 12:10:00,61.96,61.96,61.75,61.8,69500.0,33.4434,33.4434,33.33,33.357,69500.0
2010-05-20 12:15:00,61.81,61.83,61.63,61.72,89000.0,33.3624,33.3732,33.2652,33.3138,89000.0
2010-05-20 12:20:00,61.65,61.72,61.46,61.51,58000.0,33.276,33.3138,33.1735,33.2005,58000.0
2010-05-20 12:25:00,61.59,61.77,61.51,61.75,49500.0,33.2437,33.3408,33.2005,33.33,49500.0
2010-05-20 12:30:00,61.66,61.75,61.56,61.56,14000.0,33.2814,33.33,33.2275,33.2275,14000.0
2010-05-20 12:35:00,61.62,61.79,61.5,61.76,41500.0,33.2598,33.3516,33.1951,33.3354,41500.0
2010-05-20 12:40:00,61.74,61.89,61.73,61.87,22500.0,33.3246,33.4056,33.3192,33.3948,22500.0
2010-05-20 12:45:00,61.81,61.97,61.76,61.87,61000.0,33.3624,33.4488,33.3354,33.3948,61000.0
2010-05-20 12:50:00,61.85,61.89,61.65,61.76,48000.0,33.384,33.4056,33.276,33.3354,48000.0
2010-05-20 12:55:00,61.77,61.9,61.41,61.42,51500.0,33.3408,33.411,33.1465,33.1519,51500.0
2010-05-20 13:00:00,61.54,61.75,61.4,61.66,55000.0,33.2167,33.33,33.1411,33.2814,55000.0
2010-05-20 13:05:00,61.66,61.67,61.51,61.51,24500.0,33.2814,33.2868,33.2005,33.2005,24500.0
2010-05-20 13:10:00,61.51,61.59,61.47,61.5,32500.0,33.2005,33.2437,33.1789,33.1951,32500.0
2010-05-20 13:15:00,61.5,61.76,61.48,61.69,74500.0,33.1951,33.3354,33.1843,33.2976,74500.0
2010-05-20 13:20:00,61.7,61.82,61.64,61.78,48000.0,33.303,33.3678,33.2706,33.3462,48000.0
2010-05-20 13:25:00,61.82,62.05,61.76,61.94,41000.0,33.3678,33.4919,33.3354,33.4326,41000.0
2010-05-20 13:30:00,61.95,62.05,61.86,61.9,42500.0,33.438,33.4919,33.3894,33.411,42500.0
2010-05-20 13:35:00,61.87,62.03,61.85,61.94,59500.0,33.3948,33.4811,33.384,33.4326,59500.0
2010-05-20 13:40:00,61.97,62.15,61.94,62.08,30000.0,33.4488,33.5459,33.4326,33.5081,30000.0
2010-05-20 13:45:00,62.05,62.12,61.99,61.99,11000.0,33.4919,33.5297,33.4596,33.4596,11000.0
2010-05-20 13:50:00,62.0,62.06,61.91,62.0,53500.0,33.465,33.4973,33.4164,33.465,53500.0
2010-05-20 13:55:00,62.03,62.05,61.93,61.99,38500.0,33.4811,33.4919,33.4272,33.4596,38500.0
2010-05-20 14:00:00,61.99,62.03,61.78,61.84,54000.0,33.4596,33.4811,33.3462,33.3786,54000.0
2010-05-20 14:05:00,61.72,61.85,61.58,61.81,66500.0,33.3138,33.384,33.2383,33.3624,66500.0
2010-05-20 14:10:00,61.83,62.26,61.83,62.26,74500.0,33.3732,33.6053,33.3732,33.6053,74500.0
2010-05-20 14:15:00,62.23,62.34,62.09,62.33,47500.0,33.5891,33.6485,33.5135,33.6431,47500.0
2010-05-20 14:20:00,62.35,62.47,62.22,62.47,49000.0,33.6539,33.7186,33.5837,33.7186,49000.0
2010-05-20 14:25:00,62.39,62.47,62.02,62.19,73500.0,33.6755,33.7186,33.4757,33.5675,73500.0
2010-05-20 14:30:00,62.16,62.26,62.09,62.26,36000.0,33.5513,33.6053,33.5135,33.6053,36000.0
2010-05-20 14:35:00,62.22,62.38,62.19,62.25,88500.0,33.5837,33.6701,33.5675,33.5999,88500.0
2010-05-20 14:40:00,62.27,62.44,62.14,62.22,69500.0,33.6107,33.7024,33.5405,33.5837,69500.0
2010-05-20 14:45:00,62.22,62.26,62.06,62.16,97000.0,33.5837,33.6053,33.4973,33.5513,97000.0
2010-05-20 14:50:00,62.12,62.32,62.04,62.24,129000.0,33.5297,33.6377,33.4865,33.5945,129000.0
2010-05-20 14:55:00,62.25,62.32,62.1,62.2,119000.0,33.5999,33.6377,33.5189,33.5729,119000.0
2010-05-20 15:00:00,62.26,62.38,62.18,62.36,126500.0,33.6053,33.6701,33.5621,33.6593,126500.0
2010-05-20 15:05:00,62.36,62.39,62.15,62.2,67500.0,33.6593,33.6755,33.5459,33.5729,67500.0
2010-05-20 15:10:00,62.22,62.23,61.88,62.07,43500.0,33.5837,33.5891,33.4002,33.5027,43500.0
2010-05-20 15:15:00,62.05,62.4,62.0,62.33,161500.0,33.4919,33.6809,33.465,33.6431,161500.0
2010-05-20 15:20:00,62.37,62.42,62.21,62.34,94000.0,33.6647,33.6917,33.5783,33.6485,94000.0
2010-05-20 15:25:00,62.35,62.47,62.22,62.27,74000.0,33.6539,33.7186,33.5837,33.6107,74000.0
2010-05-20 15:30:00,62.23,62.27,62.11,62.16,107500.0,33.5891,33.6107,33.5243,33.5513,107500.0
2010-05-20 15:35:00,62.17,62.19,61.9,61.9,135000.0,33.5567,33.5675,33.411,33.411,135000.0
2010-05-20 15:40:00,61.9,61.94,61.67,61.7,152500.0,33.411,33.4326,33.2868,33.303,152500.0
2010-05-20 15:45:00,61.7,61.71,61.33,61.63,273000.0,33.303,33.3084,33.1033,33.2652,273000.0
2010-05-20 15:50:00,61.62,61.69,61.22,61.27,247000.0,33.2598,33.2976,33.0439,33.0709,247000.0
2010-05-20 15:55:00,61.2,61.25,60.59,60.59,445000.0,33.0331,33.0601,32.7039,32.7039,445000.0
2010-05-21 09:30:00,60.01,61.29,60.01,60.72,555500.0,32.3908,33.0817,32.3908,32.7741,555500.0
2010-05-21 09:35:00,60.72,61.46,60.7,61.46,182500.0,32.7741,33.1735,32.7633,33.1735,182500.0
2010-05-21 09:40:00,61.39,61.81,61.35,61.48,158500.0,33.1357,33.3624,33.1141,33.1843,158500.0
2010-05-21 09:45:00,61.4,61.8,61.4,61.79,152500.0,33.1411,33.357,33.1411,33.3516,152500.0
2010-05-21 09:50:00,61.77,62.09,61.65,61.77,106500.0,33.3408,33.5135,33.276,33.3408,106500.0
2010-05-21 09:55:00,61.84,62.08,61.8,61.8,119000.0,33.3786,33.5081,33.357,33.357,119000.0
2010-05-21 10:00:00,61.8,62.26,61.79,62.26,118500.0,33.357,33.6053,33.3516,33.6053,118500.0
2010-05-21 10:05:00,62.15,62.6,62.15,62.6,159000.0,33.5459,33.7888,33.5459,33.7888,159000.0
2010-05-21 10:10:00,62.4,62.78,62.37,62.62,126500.0,33.6809,33.886,33.6647,33.7996,126500.0
2010-05-21 10:15:00,62.64,62.68,62.31,62.66,80500.0,33.8104,33.832,33.6323,33.8212,80500.0
2010-05-21 10:20:00,62.67,62.73,62.52,62.6,131000.0,33.8266,33.859,33.7456,33.7888,131000.0
2010-05-21 10:25:00,62.55,62.77,62.24,62.24,169500.0,33.7618,33.8806,33.5945,33.5945,169500.0
2010-05-21 10:30:00,62.3,62.57,62.22,62.49,97500.0,33.6269,33.7726,33.5837,33.7294,97500.0
2010-05-21 10:35:00,62.52,62.57,62.26,62.31,73500.0,33.7456,33.7726,33.6053,33.6323,73500.0
2010-05-21 10:40:00,62.38,62.44,62.26,62.27,108000.0,33.6701,33.7024,33.6053,33.6107,108000.0
2010-05-21 10:45:00,62.34,62.36,62.15,62.15,60500.0,33.6485,33.6593,33.5459,33.5459,60500.0
2010-05-21 10:50:00,62.16,62.26,62.01,62.14,30500.0,33.5513,33.6053,33.4704,33.5405,30500.0
2010-05-21 10:55:00,62.1,62.26,62.08,62.19,40500.0,33.5189,33.6053,33.5081,33.5675,40500.0
2010-05-21 11:00:00,62.13,62.26,62.11,62.22,43000.0,33.5351,33.6053,33.5243,33.5837,43000.0
2010-05-21 11:05:00,62.2,62.41,62.0,62.29,144500.0,33.5729,33.6863,33.465,33.6215,144500.0
2010-05-21 11:10:00,62.21,62.3,62.01,62.12,18500.0,33.5783,33.6269,33.4704,33.5297,18500.0
2010-05-21 11:15:00,62.19,62.62,62.19,62.52,47000.0,33.5675,33.7996,33.5675,33.7456,47000.0
2010-05-21 11:20:00,62.35,62.65,62.35,62.65,46500.0,33.6539,33.8158,33.6539,33.8158,46500.0
2010-05-21 11:25:00,62.65,62.65,62.38,62.6,86500.0,33.8158,33.8158,33.6701,33.7888,86500.0
2010-05-21 11:30:00,62.6,62.87,62.59,62.79,101000.0,33.7888,33.9345,33.7834,33.8914,101000.0
2010-05-21 11:35:00,62.8,63.19,62.8,63.18,98000.0,33.8968,34.1073,33.8968,34.1019,98000.0
2010-05-21 11:40:00,63.2,63.27,63.05,63.2,42000.0,34.1127,34.1504,34.0317,34.1127,42000.0
2010-05-21 11:45:00,63.25,63.27,63.15,63.25,75000.0,34.1396,34.1504,34.0857,34.1396,75000.0
2010-05-21 11:50:00,63.24,63.52,63.23,63.39,67500.0,34.1343,34.2854,34.1289,34.2152,67500.0
2010-05-21 11:55:00,63.39,63.48,63.17,63.26,79000.0,34.2152,34.2638,34.0965,34.145,79000.0
2010-05-21 12:00:00,63.21,63.33,63.09,63.26,61500.0,34.1181,34.1828,34.0533,34.145,61500.0
2010-05-21 12:05:00,63.26,63.26,62.96,63.07,41000.0,34.145,34.145,33.9831,34.0425,41000.0
2010-05-21 12:10:00,63.02,63.18,62.87,63.18,53000.0,34.0155,34.1019,33.9345,34.1019,53000.0
2010-05-21 12:15:00,63.09,63.2,63.07,63.12,19500.0,34.0533,34.1127,34.0425,34.0695,19500.0
2010-05-21 12:20:00,63.07,63.2,62.99,63.2,23500.0,34.0425,34.1127,33.9993,34.1127,23500.0
2010-05-21 12:25:00,63.14,63.19,63.1,63.19,33000.0,34.0803,34.1073,34.0587,34.1073,33000.0
2010-05-21 12:30:00,63.1,63.18,62.84,62.92,34500.0,34.0587,34.1019,33.9183,33.9615,34500.0
2010-05-21 12:35:00,62.94,63.34,62.83,63.32,48500.0,33.9723,34.1882,33.913,34.1774,48500.0
2010-05-21 12:40:00,63.36,63.44,63.24,63.25,22500.0,34.199,34.2422,34.1343,34.1396,22500.0
2010-05-21 12:45:00,63.16,63.2,62.79,62.8,27000.0,34.0911,34.1127,33.8914,33.8968,27000.0
2010-05-21 12:50:00,62.8,63.08,62.75,63.08,43000.0,33.8968,34.0479,33.8698,34.0479,43000.0
2010-05-21 12:55:00,63.1,63.11,62.82,62.94,13000.0,34.0587,34.0641,33.9076,33.9723,13000.0
2010-05-21 13:00:00,62.79,62.79,62.55,62.61,22500.0,33.8914,33.8914,33.7618,33.7942,22500.0
2010-05-21 13:05:00,62.56,62.67,62.55,62.65,36500.0,33.7672,33.8266,33.7618,33.8158,36500.0
2010-05-21 13:10:00,62.68,63.04,62.53,62.98,76500.0,33.832,34.0263,33.751,33.9939,76500.0
2010-05-21 13:15:00,62.98,63.0,62.79,62.95,17000.0,33.9939,34.0047,33.8914,33.9777,17000.0
2010-05-21 13:20:00,62.86,62.93,62.63,62.64,13500.0,33.9291,33.9669,33.805,33.8104,13500.0
2010-05-21 13:25:00,62.73,62.78,62.59,62.64,22500.0,33.859,33.886,33.7834,33.8104,22500.0
2010-05-21 13:30:00,62.69,62.82,62.69,62.82,25500.0,33.8374,33.9076,33.8374,33.9076,25500.0
2010-05-21 13:35:00,62.83,62.99,62.83,62.98,21000.0,33.913,33.9993,33.913,33.9939,21000.0
2010-05-21 13:40:00,62.97,63.08,62.97,63.05,16000.0,33.9885,34.0479,33.9885,34.0317,16000.0
2010-05-21 13:45:00,63.06,63.15,63.04,63.07,29000.0,34.0371,34.0857,34.0263,34.0425,29000.0
2010-05-21 13:50:00,63.12,63.23,63.06,63.2,49000.0,34.0695,34.1289,34.0371,34.1127,49000.0
2010-05-21 13:55:00,63.18,63.3,63.12,63.12,27500.0,34.1019,34.1666,34.0695,34.0695,27500.0
2010-05-21 14:00:00,63.15,63.3,63.1,63.18,38000.0,34.0857,34.1666,34.0587,34.1019,38000.0
2010-05-21 14:05:00,63.2,63.2,63.0,63.11,66500.0,34.1127,34.1127,34.0047,34.0641,66500.0
2010-05-21 14:10:00,63.15,63.24,63.02,63.06,29500.0,34.0857,34.1343,34.0155,34.0371,29500.0
2010-05-21 14:15:00,63.02,63.03,62.9,62.93,20000.0,34.0155,34.0209,33.9507,33.9669,20000.0
2010-05-21 14:20:00,62.9,63.09,62.82,63.08,58000.0,33.9507,34.0533,33.9076,34.0479,58000.0
2010-05-21 14:25:00,63.07,63.25,63.03,63.11,27500.0,34.0425,34.1396,34.0209,34.0641,27500.0
2010-05-21 14:30:00,63.12,63.23,63.1,63.21,46500.0,34.0695,34.1289,34.0587,34.1181,46500.0
2010-05-21 14:35:00,63.23,63.27,63.1,63.14,34000.0,34.1289,34.1504,34.0587,34.0803,34000.0
2010-05-21 14:40:00,63.16,63.28,62.99,63.05,54000.0,34.0911,34.1558,33.9993,34.0317,54000.0
2010-05-21 14:45:00,62.99,62.99,62.68,62.96,91000.0,33.9993,33.9993,33.832,33.9831,91000.0
2010-05-21 14:50:00,62.96,63.05,62.72,62.84,88500.0,33.9831,34.0317,33.8536,33.9183,88500.0
2010-05-21 14:55:00,62.84,62.97,62.7,62.97,42000.0,33.9183,33.9885,33.8428,33.9885,42000.0
2010-05-21 15:00:00,62.97,63.09,62.96,63.0,43500.0,33.9885,34.0533,33.9831,34.0047,43500.0
2010-05-21 15:05:00,62.99,63.11,62.95,62.95,43500.0,33.9993,34.0641,33.9777,33.9777,43500.0
2010-05-21 15:10:00,62.95,63.0,62.87,62.95,63000.0,33.9777,34.0047,33.9345,33.9777,63000.0
2010-05-21 15:15:00,62.92,62.95,62.52,62.52,78000.0,33.9615,33.9777,33.7456,33.7456,78000.0
2010-05-21 15:20:00,62.56,62.85,62.52,62.8,130500.0,33.7672,33.9237,33.7456,33.8968,130500.0
2010-05-21 15:25:00,62.75,63.05,62.7,63.01,119000.0,33.8698,34.0317,33.8428,34.0101,119000.0
2010-05-21 15:30:00,63.05,63.05,62.69,62.77,85000.0,34.0317,34.0317,33.8374,33.8806,85000.0
2010-05-21 15:35:00,62.71,62.83,62.57,62.57,133500.0,33.8482,33.913,33.7726,33.7726,133500.0
2010-05-21 15:40:00,62.58,63.15,62.58,63.14,104000.0,33.778,34.0857,33.778,34.0803,104000.0
2010-05-21 15:45:00,63.15,63.3,62.85,62.92,156000.0,34.0857,34.1666,33.9237,33.9615,156000.0
2010-05-21 15:50:00,62.89,63.4,62.87,63.35,176500.0,33.9453,34.2206,33.9345,34.1936,176500.0
2010-05-21 15:55:00,63.37,63.74,63.33,63.67,422000.0,34.2044,34.4041,34.1828,34.3663,422000.0
2010-05-24 09:30:00,63.0,64.51,62.99,64.12,199000.0,34.0047,34.8197,33.9993,34.6092,199000.0
2010-05-24 09:35:00,64.1,64.35,64.06,64.08,72000.0,34.5984,34.7334,34.5769,34.5876,72000.0
2010-05-24 09:40:00,64.13,64.21,63.64,63.75,54500.0,34.6146,34.6578,34.3502,34.4095,54500.0
2010-05-24 09:45:00,63.7,64.1,63.6,63.65,96000.0,34.3825,34.5984,34.3286,34.3556,96000.0
2010-05-24 09:50:00,63.7,63.72,63.52,63.57,114500.0,34.3825,34.3933,34.2854,34.3124,114500.0
2010-05-24 09:55:00,63.53,63.59,63.2,63.44,74500.0,34.2908,34.3232,34.1127,34.2422,74500.0
2010-05-24 10:00:00,63.44,63.65,63.34,63.55,100000.0,34.2422,34.3556,34.1882,34.3016,100000.0
2010-05-24 10:05:00,63.53,64.32,63.5,64.31,177500.0,34.2908,34.7172,34.2746,34.7118,177500.0
2010-05-24 10:10:00,64.3,65.01,64.22,65.0,220000.0,34.7064,35.0896,34.6632,35.0842,220000.0
2010-05-24 10:15:00,65.1,65.44,65.03,65.03,213500.0,35.1382,35.3217,35.1004,35.1004,213500.0
2010-05-24 10:20:00,65.05,65.23,64.96,64.96,70500.0,35.1112,35.2084,35.0626,35.0626,70500.0
2010-05-24 10:25:00,64.96,65.13,64.95,65.1,48000.0,35.0626,35.1544,35.0572,35.1382,48000.0
2010-05-24 10:30:00,65.19,65.27,65.03,65.2,43500.0,35.1868,35.23,35.1004,35.1922,43500.0
2010-05-24 10:35:00,65.2,65.4,65.14,65.4,101000.0,35.1922,35.3001,35.1598,35.3001,101000.0
2010-05-24 10:40:00,65.28,65.68,65.28,65.6,89500.0,35.2354,35.4513,35.2354,35.4081,89500.0
2010-05-24 10:45:00,65.62,65.62,65.47,65.58,66000.0,35.4189,35.4189,35.3379,35.3973,66000.0
2010-05-24 10:50:00,65.57,65.62,65.43,65.49,44000.0,35.3919,35.4189,35.3163,35.3487,44000.0
2010-05-24 10:55:00,65.52,65.58,65.41,65.52,51000.0,35.3649,35.3973,35.3055,35.3649,51000.0
2010-05-24 11:00:00,65.49,65.6,65.43,65.59,62500.0,35.3487,35.4081,35.3163,35.4027,62500.0
2010-05-24 11:05:00,65.55,65.84,65.55,65.8,108000.0,35.3811,35.5376,35.3811,35.516,108000.0
2010-05-24 11:10:00,65.8,66.0,65.71,65.78,140500.0,35.516,35.624,35.4675,35.5052,140500.0
2010-05-24 11:15:00,65.83,65.84,65.72,65.78,41500.0,35.5322,35.5376,35.4729,35.5052,41500.0
2010-05-24 11:20:00,65.76,65.94,65.75,65.8,63500.0,35.4944,35.5916,35.489,35.516,63500.0
2010-05-24 11:25:00,65.86,65.91,65.7,65.7,29000.0,35.5484,35.5754,35.4621,35.4621,29000.0
2010-05-24 11:30:00,65.77,65.91,65.74,65.88,56500.0,35.4998,35.5754,35.4836,35.5592,56500.0
2010-05-24 11:35:00,65.88,66.12,65.82,66.05,53000.0,35.5592,35.6888,35.5268,35.651,53000.0
2010-05-24 11:40:00,66.05,66.2,65.98,66.14,77000.0,35.651,35.7319,35.6132,35.6995,77000.0
2010-05-24 11:45:00,66.19,66.2,66.08,66.13,42000.0,35.7265,35.7319,35.6672,35.6942,42000.0
2010-05-24 11:50:00,66.13,66.13,66.0,66.12,39500.0,35.6942,35.6942,35.624,35.6888,39500.0
2010-05-24 11:55:00,66.14,66.2,66.05,66.11,32000.0,35.6995,35.7319,35.651,35.6834,32000.0
2010-05-24 12:00:00,66.12,66.13,66.0,66.05,8500.0,35.6888,35.6942,35.624,35.651,8500.0
2010-05-24 12:05:00,66.04,66.1,65.86,65.86,84000.0,35.6456,35.678,35.5484,35.5484,84000.0
2010-05-24 12:10:00,65.89,65.95,65.84,65.89,20500.0,35.5646,35.597,35.5376,35.5646,20500.0
2010-05-24 12:15:00,65.91,65.91,65.7,65.71,58500.0,35.5754,35.5754,35.4621,35.4675,58500.0
2010-05-24 12:20:00,65.72,65.72,65.47,65.7,93500.0,35.4729,35.4729,35.3379,35.4621,93500.0
2010-05-24 12:25:00,65.67,65.69,65.65,65.69,4500.0,35.4459,35.4567,35.4351,35.4567,4500.0
2010-05-24 12:30:00,65.66,65.8,65.65,65.7,24000.0,35.4405,35.516,35.4351,35.4621,24000.0
2010-05-24 12:35:00,65.6,65.65,65.51,65.6,17000.0,35.4081,35.4351,35.3595,35.4081,17000.0
2010-05-24 12:40:00,65.63,65.63,65.49,65.55,10000.0,35.4243,35.4243,35.3487,35.3811,10000.0
2010-05-24 12:45:00,65.56,65.66,65.56,65.66,10000.0,35.3865,35.4405,35.3865,35.4405,10000.0
2010-05-24 12:50:00,65.66,65.68,65.56,65.62,31500.0,35.4405,35.4513,35.3865,35.4189,31500.0
2010-05-24 12:55:00,65.62,65.68,65.61,65.67,10500.0,35.4189,35.4513,35.4135,35.4459,10500.0
2010-05-24 13:00:00,65.68,65.87,65.68,65.85,19500.0,35.4513,35.5538,35.4513,35.543,19500.0
2010-05-24 13:05:00,65.86,65.86,65.7,65.73,10500.0,35.5484,35.5484,35.4621,35.4782,10500.0
2010-05-24 13:10:00,65.68,65.83,65.65,65.82,8500.0,35.4513,35.5322,35.4351,35.5268,8500.0
2010-05-24 13:15:00,65.79,65.85,65.62,65.7,26500.0,35.5106,35.543,35.4189,35.4621,26500.0
2010-05-24 13:20:00,65.66,65.81,65.66,65.8,16500.0,35.4405,35.5214,35.4405,35.516,16500.0
2010-05-24 13:25:00,65.83,65.85,65.64,65.69,32500.0,35.5322,35.543,35.4297,35.4567,32500.0
2010-05-24 13:30:00,65.69,65.81,65.66,65.66,31500.0,35.4567,35.5214,35.4405,35.4405,31500.0
2010-05-24 13:35:00,65.65,65.72,65.63,65.68,30000.0,35.4351,35.4729,35.4243,35.4513,30000.0
2010-05-24 13:40:00,65.63,65.68,65.59,65.59,38000.0,35.4243,35.4513,35.4027,35.4027,38000.0
2010-05-24 13:45:00,65.61,65.61,65.13,65.13,136500.0,35.4135,35.4135,35.1544,35.1544,136500.0
2010-05-24 13:50:00,65.13,65.23,64.92,65.23,115000.0,35.1544,35.2084,35.041,35.2084,115000.0
2010-05-24 13:55:00,65.18,65.36,65.14,65.35,21500.0,35.1814,35.2785,35.1598,35.2731,21500.0
2010-05-24 14:00:00,65.3,65.34,65.21,65.23,31000.0,35.2462,35.2677,35.1976,35.2084,31000.0
2010-05-24 14:05:00,65.22,65.25,65.2,65.21,130000.0,35.203,35.2192,35.1922,35.1976,130000.0
2010-05-24 14:10:00,65.25,65.52,65.25,65.39,43000.0,35.2192,35.3649,35.2192,35.2947,43000.0
2010-05-24 14:15:00,65.39,65.47,65.39,65.42,18500.0,35.2947,35.3379,35.2947,35.3109,18500.0
2010-05-24 14:20:00,65.41,65.54,65.36,65.53,40000.0,35.3055,35.3757,35.2785,35.3703,40000.0
2010-05-24 14:25:00,65.52,65.52,65.34,65.38,24000.0,35.3649,35.3649,35.2677,35.2893,24000.0
2010-05-24 14:30:00,65.41,65.58,65.4,65.58,25000.0,35.3055,35.3973,35.3001,35.3973,25000.0
2010-05-24 14:35:00,65.57,65.64,65.5,65.6,57500.0,35.3919,35.4297,35.3541,35.4081,57500.0
2010-05-24 14:40:00,65.6,65.64,65.5,65.57,23500.0,35.4081,35.4297,35.3541,35.3919,23500.0
2010-05-24 14:45:00,65.52,65.52,65.28,65.3,33500.0,35.3649,35.3649,35.2354,35.2462,33500.0
2010-05-24 14:50:00,65.28,65.29,65.19,65.29,56500.0,35.2354,35.2408,35.1868,35.2408,56500.0
2010-05-24 14:55:00,65.28,65.29,65.16,65.25,41500.0,35.2354,35.2408,35.1706,35.2192,41500.0
2010-05-24 15:00:00,65.25,65.3,65.11,65.11,46000.0,35.2192,35.2462,35.1436,35.1436,46000.0
2010-05-24 15:05:00,65.1,65.13,64.86,64.86,54500.0,35.1382,35.1544,35.0087,35.0087,54500.0
2010-05-24 15:10:00,64.88,64.98,64.85,64.97,59000.0,35.0195,35.0734,35.0033,35.068,59000.0
2010-05-24 15:15:00,64.98,65.05,64.93,64.94,65000.0,35.0734,35.1112,35.0464,35.0518,65000.0
2010-05-24 15:20:00,64.93,65.08,64.93,65.0,81500.0,35.0464,35.1274,35.0464,35.0842,81500.0
2010-05-24 15:25:00,65.01,65.15,64.99,65.11,56500.0,35.0896,35.1652,35.0788,35.1436,56500.0
2010-05-24 15:30:00,65.11,65.4,65.09,65.39,130000.0,35.1436,35.3001,35.1328,35.2947,130000.0
2010-05-24 15:35:00,65.39,65.55,65.39,65.46,136000.0,35.2947,35.3811,35.2947,35.3325,136000.0
2010-05-24 15:40:00,65.46,65.49,65.31,65.33,116000.0,35.3325,35.3487,35.2515,35.2623,116000.0
2010-05-24 15:45:00,65.32,65.36,64.89,64.91,143000.0,35.2569,35.2785,35.0249,35.0356,143000.0
2010-05-24 15:50:00,64.92,65.02,64.82,64.92,213000.0,35.041,35.095,34.9871,35.041,213000.0
2010-05-24 15:55:00,64.86,64.89,64.58,64.58,282000.0,35.0087,35.0249,34.8575,34.8575,282000.0
2010-05-25 09:30:00,62.81,63.31,62.8,63.29,180000.0,33.9022,34.172,33.8968,34.1612,180000.0
2010-05-25 09:35:00,63.34,63.6,63.24,63.3,106000.0,34.1882,34.3286,34.1343,34.1666,106000.0
2010-05-25 09:40:00,63.15,63.19,62.32,62.79,144000.0,34.0857,34.1073,33.6377,33.8914,144000.0
2010-05-25 09:45:00,62.7,63.15,62.61,63.04,141500.0,33.8428,34.0857,33.7942,34.0263,141500.0
2010-05-25 09:50:00,63.04,63.08,62.5,62.65,85500.0,34.0263,34.0479,33.7348,33.8158,85500.0
2010-05-25 09:55:00,62.62,62.91,62.5,62.63,45500.0,33.7996,33.9561,33.7348,33.805,45500.0
2010-05-25 10:00:00,62.64,62.91,62.51,62.85,103500.0,33.8104,33.9561,33.7402,33.9237,103500.0
2010-05-25 10:05:00,62.9,62.91,62.51,62.59,66500.0,33.9507,33.9561,33.7402,33.7834,66500.0
2010-05-25 10:10:00,62.53,62.81,62.5,62.72,51000.0,33.751,33.9022,33.7348,33.8536,51000.0
2010-05-25 10:15:00,62.71,63.03,62.7,62.7,56500.0,33.8482,34.0209,33.8428,33.8428,56500.0
2010-05-25 10:20:00,62.83,62.96,62.72,62.81,79500.0,33.913,33.9831,33.8536,33.9022,79500.0
2010-05-25 10:25:00,62.85,62.93,62.57,62.64,64000.0,33.9237,33.9669,33.7726,33.8104,64000.0
2010-05-25 10:30:00,62.64,62.76,62.6,62.69,62000.0,33.8104,33.8752,33.7888,33.8374,62000.0
2010-05-25 10:35:00,62.75,62.88,62.63,62.72,25500.0,33.8698,33.9399,33.805,33.8536,25500.0
2010-05-25 10:40:00,62.67,62.67,62.51,62.51,17500.0,33.8266,33.8266,33.7402,33.7402,17500.0
2010-05-25 10:45:00,62.59,62.63,62.4,62.46,37500.0,33.7834,33.805,33.6809,33.7132,37500.0
2010-05-25 10:50:00,62.43,62.56,62.4,62.42,21500.0,33.697,33.7672,33.6809,33.6917,21500.0
2010-05-25 10:55:00,62.48,62.56,62.45,62.47,15000.0,33.724,33.7672,33.7078,33.7186,15000.0
2010-05-25 11:00:00,62.47,62.69,62.43,62.67,24000.0,33.7186,33.8374,33.697,33.8266,24000.0
2010-05-25 11:05:00,62.64,62.88,62.64,62.77,95500.0,33.8104,33.9399,33.8104,33.8806,95500.0
2010-05-25 11:10:00,62.77,62.77,62.61,62.66,43000.0,33.8806,33.8806,33.7942,33.8212,43000.0
2010-05-25 11:15:00,62.67,62.69,62.58,62.62,40500.0,33.8266,33.8374,33.778,33.7996,40500.0
2010-05-25 11:20:00,62.6,62.65,62.42,62.51,30000.0,33.7888,33.8158,33.6917,33.7402,30000.0
2010-05-25 11:25:00,62.53,62.56,62.4,62.49,38500.0,33.751,33.7672,33.6809,33.7294,38500.0
2010-05-25 11:30:00,62.43,62.51,62.12,62.12,57500.0,33.697,33.7402,33.5297,33.5297,57500.0
2010-05-25 11:35:00,62.15,62.3,62.1,62.24,46500.0,33.5459,33.6269,33.5189,33.5945,46500.0
2010-05-25 11:40:00,62.28,62.3,62.1,62.15,64000.0,33.6161,33.6269,33.5189,33.5459,64000.0
2010-05-25 11:45:00,62.2,62.2,62.02,62.02,52000.0,33.5729,33.5729,33.4757,33.4757,52000.0
2010-05-25 11:50:00,62.0,62.2,62.0,62.17,55000.0,33.465,33.5729,33.465,33.5567,55000.0
2010-05-25 11:55:00,62.17,62.32,62.11,62.11,45500.0,33.5567,33.6377,33.5243,33.5243,45500.0
2010-05-25 12:00:00,62.12,62.35,62.12,62.31,67000.0,33.5297,33.6539,33.5297,33.6323,67000.0
2010-05-25 12:05:00,62.31,62.31,62.01,62.02,46500.0,33.6323,33.6323,33.4704,33.4757,46500.0
2010-05-25 12:10:00,62.01,62.25,62.01,62.2,31000.0,33.4704,33.5999,33.4704,33.5729,31000.0
2010-05-25 12:15:00,62.2,62.3,62.11,62.13,34000.0,33.5729,33.6269,33.5243,33.5351,34000.0
2010-05-25 12:20:00,62.13,62.16,61.9,61.91,58000.0,33.5351,33.5513,33.411,33.4164,58000.0
2010-05-25 12:25:00,61.9,62.02,61.9,61.94,37500.0,33.411,33.4757,33.411,33.4326,37500.0
2010-05-25 12:30:00,61.99,62.04,61.99,62.01,14000.0,33.4596,33.4865,33.4596,33.4704,14000.0
2010-05-25 12:35:00,62.0,62.1,62.0,62.06,32500.0,33.465,33.5189,33.465,33.4973,32500.0
2010-05-25 12:40:00,62.06,62.06,61.81,61.85,45500.0,33.4973,33.4973,33.3624,33.384,45500.0
2010-05-25 12:45:00,61.86,62.04,61.86,61.95,20000.0,33.3894,33.4865,33.3894,33.438,20000.0
2010-05-25 12:50:00,61.96,62.01,61.95,61.99,25000.0,33.4434,33.4704,33.438,33.4596,25000.0
2010-05-25 12:55:00,61.96,62.09,61.96,62.02,10500.0,33.4434,33.5135,33.4434,33.4757,10500.0
2010-05-25 13:00:00,62.02,62.1,61.89,61.95,32500.0,33.4757,33.5189,33.4056,33.438,32500.0
2010-05-25 13:05:00,61.92,62.05,61.83,61.89,23000.0,33.4218,33.4919,33.3732,33.4056,23000.0
2010-05-25 13:10:00,61.93,61.93,61.81,61.91,15500.0,33.4272,33.4272,33.3624,33.4164,15500.0
2010-05-25 13:15:00,61.92,61.92,61.76,61.83,19000.0,33.4218,33.4218,33.3354,33.3732,19000.0
2010-05-25 13:20:00,61.86,61.91,61.77,61.85,30500.0,33.3894,33.4164,33.3408,33.384,30500.0
2010-05-25 13:25:00,61.85,61.96,61.8,61.85,41000.0,33.384,33.4434,33.357,33.384,41000.0
2010-05-25 13:30:00,61.83,61.83,61.7,61.75,29500.0,33.3732,33.3732,33.303,33.33,29500.0
2010-05-25 13:35:00,61.76,61.8,61.6,61.64,35500.0,33.3354,33.357,33.2491,33.2706,35500.0
2010-05-25 13:40:00,61.67,61.7,61.6,61.68,50000.0,33.2868,33.303,33.2491,33.2922,50000.0
2010-05-25 13:45:00,61.67,61.7,61.62,61.7,29000.0,33.2868,33.303,33.2598,33.303,29000.0
2010-05-25 13:50:00,61.67,61.74,61.52,61.57,59500.0,33.2868,33.3246,33.2059,33.2329,59500.0
2010-05-25 13:55:00,61.58,61.6,61.4,61.51,94000.0,33.2383,33.2491,33.1411,33.2005,94000.0
2010-05-25 14:00:00,61.48,61.73,61.32,61.63,71500.0,33.1843,33.3192,33.0979,33.2652,71500.0
2010-05-25 14:05:00,61.71,61.8,61.57,61.62,65000.0,33.3084,33.357,33.2329,33.2598,65000.0
2010-05-25 14:10:00,61.6,61.93,61.6,61.92,34000.0,33.2491,33.4272,33.2491,33.4218,34000.0
2010-05-25 14:15:00,61.86,61.92,61.75,61.92,32000.0,33.3894,33.4218,33.33,33.4218,32000.0
2010-05-25 14:20:00,61.98,62.04,61.82,61.98,47500.0,33.4542,33.4865,33.3678,33.4542,47500.0
2010-05-25 14:25:00,62.02,62.1,61.9,61.95,27500.0,33.4757,33.5189,33.411,33.438,27500.0
2010-05-25 14:30:00,61.95,62.1,61.9,61.93,27000.0,33.438,33.5189,33.411,33.4272,27000.0
2010-05-25 14:35:00,61.86,62.1,61.86,61.99,34500.0,33.3894,33.5189,33.3894,33.4596,34500.0
2010-05-25 14:40:00,61.98,62.05,61.92,61.98,162000.0,33.4542,33.4919,33.4218,33.4542,162000.0
2010-05-25 14:45:00,61.97,62.2,61.92,62.08,233500.0,33.4488,33.5729,33.4218,33.5081,233500.0
2010-05-25 14:50:00,62.22,62.28,62.0,62.21,107000.0,33.5837,33.6161,33.465,33.5783,107000.0
2010-05-25 14:55:00,62.2,62.26,62.06,62.15,99000.0,33.5729,33.6053,33.4973,33.5459,99000.0
2010-05-25 15:00:00,62.2,62.45,62.14,62.27,143500.0,33.5729,33.7078,33.5405,33.6107,143500.0
2010-05-25 15:05:00,62.28,62.4,62.24,62.26,80000.0,33.6161,33.6809,33.5945,33.6053,80000.0
2010-05-25 15:10:00,62.27,62.34,62.08,62.08,47000.0,33.6107,33.6485,33.5081,33.5081,47000.0
2010-05-25 15:15:00,62.11,62.16,62.03,62.12,56500.0,33.5243,33.5513,33.4811,33.5297,56500.0
2010-05-25 15:20:00,62.1,62.4,62.06,62.35,184000.0,33.5189,33.6809,33.4973,33.6539,184000.0
2010-05-25 15:25:00,62.31,62.4,62.12,62.25,115000.0,33.6323,33.6809,33.5297,33.5999,115000.0
2010-05-25 15:30:00,62.27,62.7,62.27,62.6,188000.0,33.6107,33.8428,33.6107,33.7888,188000.0
2010-05-25 15:35:00,62.65,62.7,62.34,62.35,168500.0,33.8158,33.8428,33.6485,33.6539,168500.0
2010-05-25 15:40:00,62.37,62.49,62.3,62.37,192500.0,33.6647,33.7294,33.6269,33.6647,192500.0
2010-05-25 15:45:00,62.38,62.46,62.21,62.35,134500.0,33.6701,33.7132,33.5783,33.6539,134500.0
2010-05-25 15:50:00,62.4,62.47,62.05,62.25,172500.0,33.6809,33.7186,33.4919,33.5999,172500.0
2010-05-25 15:55:00,62.25,62.56,62.23,62.46,304500.0,33.5999,33.7672,33.5891,33.7132,304500.0
2010-05-26 09:30:00,63.16,63.19,62.82,62.99,193000.0,34.0911,34.1073,33.9076,33.9993,193000.0
2010-05-26 09:35:00,62.97,63.4,62.86,63.33,206500.0,33.9885,34.2206,33.9291,34.1828,206500.0
2010-05-26 09:40:00,63.33,63.7,63.29,63.69,119000.0,34.1828,34.3825,34.1612,34.3771,119000.0
2010-05-26 09:45:00,63.69,63.69,63.52,63.63,105000.0,34.3771,34.3771,34.2854,34.3448,105000.0
2010-05-26 09:50:00,63.63,63.78,63.37,63.48,87000.0,34.3448,34.4257,34.2044,34.2638,87000.0
2010-05-26 09:55:00,63.48,63.62,63.38,63.45,65500.0,34.2638,34.3394,34.2098,34.2476,65500.0
2010-05-26 10:00:00,63.44,63.55,63.26,63.34,60000.0,34.2422,34.3016,34.145,34.1882,60000.0
2010-05-26 10:05:00,63.33,63.47,63.21,63.32,86000.0,34.1828,34.2584,34.1181,34.1774,86000.0
2010-05-26 10:10:00,63.25,63.32,62.95,63.23,62500.0,34.1396,34.1774,33.9777,34.1289,62500.0
2010-05-26 10:15:00,63.23,63.43,63.21,63.36,49000.0,34.1289,34.2368,34.1181,34.199,49000.0
2010-05-26 10:20:00,63.36,63.4,63.11,63.12,61000.0,34.199,34.2206,34.0641,34.0695,61000.0
2010-05-26 10:25:00,63.14,63.19,63.05,63.12,49500.0,34.0803,34.1073,34.0317,34.0695,49500.0
2010-05-26 10:30:00,63.14,63.26,63.07,63.22,36500.0,34.0803,34.145,34.0425,34.1235,36500.0
2010-05-26 10:35:00,63.27,63.4,63.19,63.26,57000.0,34.1504,34.2206,34.1073,34.145,57000.0
2010-05-26 10:40:00,63.27,63.35,63.06,63.2,44000.0,34.1504,34.1936,34.0371,34.1127,44000.0
2010-05-26 10:45:00,63.18,63.27,62.92,63.0,38000.0,34.1019,34.1504,33.9615,34.0047,38000.0
2010-05-26 10:50:00,63.08,63.15,62.66,62.86,77500.0,34.0479,34.0857,33.8212,33.9291,77500.0
2010-05-26 10:55:00,62.81,62.92,62.77,62.91,48000.0,33.9022,33.9615,33.8806,33.9561,48000.0
2010-05-26 11:00:00,62.9,62.9,62.6,62.78,50000.0,33.9507,33.9507,33.7888,33.886,50000.0
2010-05-26 11:05:00,62.74,62.85,62.65,62.68,67000.0,33.8644,33.9237,33.8158,33.832,67000.0
2010-05-26 11:10:00,62.7,62.83,62.65,62.76,34000.0,33.8428,33.913,33.8158,33.8752,34000.0
2010-05-26 11:15:00,62.75,62.76,62.55,62.66,69500.0,33.8698,33.8752,33.7618,33.8212,69500.0
2010-05-26 11:20:00,62.66,62.74,62.55,62.61,33500.0,33.8212,33.8644,33.7618,33.7942,33500.0
2010-05-26 11:25:00,62.63,62.68,62.22,62.31,72000.0,33.805,33.832,33.5837,33.6323,72000.0
2010-05-26 11:30:00,62.33,62.45,62.16,62.17,137500.0,33.6431,33.7078,33.5513,33.5567,137500.0
2010-05-26 11:35:00,62.16,62.31,62.05,62.22,41000.0,33.5513,33.6323,33.4919,33.5837,41000.0
2010-05-26 11:40:00,62.21,62.23,62.12,62.12,35000.0,33.5783,33.5891,33.5297,33.5297,35000.0
2010-05-26 11:45:00,62.14,62.2,61.92,62.2,40000.0,33.5405,33.5729,33.4218,33.5729,40000.0
2010-05-26 11:50:00,62.21,62.39,62.15,62.38,44000.0,33.5783,33.6755,33.5459,33.6701,44000.0
2010-05-26 11:55:00,62.38,62.45,62.32,62.4,32000.0,33.6701,33.7078,33.6377,33.6809,32000.0
2010-05-26 12:00:00,62.37,62.6,62.37,62.52,18500.0,33.6647,33.7888,33.6647,33.7456,18500.0
2010-05-26 12:05:00,62.56,62.75,62.56,62.75,21500.0,33.7672,33.8698,33.7672,33.8698,21500.0
2010-05-26 12:10:00,62.78,62.8,62.6,62.66,30500.0,33.886,33.8968,33.7888,33.8212,30500.0
2010-05-26 12:15:00,62.7,62.79,62.65,62.78,22500.0,33.8428,33.8914,33.8158,33.886,22500.0
2010-05-26 12:20:00,62.76,62.81,62.68,62.7,35000.0,33.8752,33.9022,33.832,33.8428,35000.0
2010-05-26 12:25:00,62.69,62.98,62.69,62.77,59500.0,33.8374,33.9939,33.8374,33.8806,59500.0
2010-05-26 12:30:00,62.8,62.87,62.76,62.8,32500.0,33.8968,33.9345,33.8752,33.8968,32500.0
2010-05-26 12:35:00,62.76,62.88,62.71,62.88,35000.0,33.8752,33.9399,33.8482,33.9399,35000.0
2010-05-26 12:40:00,62.82,62.87,62.69,62.83,30000.0,33.9076,33.9345,33.8374,33.913,30000.0
2010-05-26 12:45:00,62.82,62.93,62.78,62.86,22000.0,33.9076,33.9669,33.886,33.9291,22000.0
2010-05-26 12:50:00,62.81,63.04,62.81,63.04,34500.0,33.9022,34.0263,33.9022,34.0263,34500.0
2010-05-26 12:55:00,62.98,63.02,62.93,62.96,16500.0,33.9939,34.0155,33.9669,33.9831,16500.0
2010-05-26 13:00:00,62.98,63.01,62.92,63.01,25500.0,33.9939,34.0101,33.9615,34.0101,25500.0
2010-05-26 13:05:00,63.05,63.11,63.05,63.11,14000.0,34.0317,34.0641,34.0317,34.0641,14000.0
2010-05-26 13:10:00,63.13,63.13,62.93,63.06,56000.0,34.0749,34.0749,33.9669,34.0371,56000.0
2010-05-26 13:15:00,63.05,63.05,62.98,63.0,9500.0,34.0317,34.0317,33.9939,34.0047,9500.0
2010-05-26 13:20:00,62.94,63.05,62.93,63.03,41000.0,33.9723,34.0317,33.9669,34.0209,41000.0
2010-05-26 13:25:00,63.05,63.13,62.97,63.04,15500.0,34.0317,34.0749,33.9885,34.0263,15500.0
2010-05-26 13:30:00,63.03,63.14,63.03,63.06,13000.0,34.0209,34.0803,34.0209,34.0371,13000.0
2010-05-26 13:35:00,63.01,63.32,63.01,63.25,36000.0,34.0101,34.1774,34.0101,34.1396,36000.0
2010-05-26 13:40:00,63.21,63.28,63.11,63.14,35500.0,34.1181,34.1558,34.0641,34.0803,35500.0
2010-05-26 13:45:00,63.11,63.11,62.98,63.01,20000.0,34.0641,34.0641,33.9939,34.0101,20000.0
2010-05-26 13:50:00,63.01,63.22,63.01,63.1,23500.0,34.0101,34.1235,34.0101,34.0587,23500.0
2010-05-26 13:55:00,63.07,63.14,62.9,63.04,75000.0,34.0425,34.0803,33.9507,34.0263,75000.0
2010-05-26 14:00:00,63.08,63.13,62.83,62.84,19500.0,34.0479,34.0749,33.913,33.9183,19500.0
2010-05-26 14:05:00,62.86,63.04,62.84,63.04,14000.0,33.9291,34.0263,33.9183,34.0263,14000.0
2010-05-26 14:10:00,63.01,63.03,62.9,62.9,14000.0,34.0101,34.0209,33.9507,33.9507,14000.0
2010-05-26 14:15:00,62.91,62.94,62.78,62.91,30000.0,33.9561,33.9723,33.886,33.9561,30000.0
2010-05-26 14:20:00,62.93,63.0,62.81,62.82,25000.0,33.9669,34.0047,33.9022,33.9076,25000.0
2010-05-26 14:25:00,62.89,62.91,62.77,62.8,33500.0,33.9453,33.9561,33.8806,33.8968,33500.0
2010-05-26 14:30:00,62.8,62.85,62.51,62.64,41000.0,33.8968,33.9237,33.7402,33.8104,41000.0
2010-05-26 14:35:00,62.6,62.71,62.54,62.64,50500.0,33.7888,33.8482,33.7564,33.8104,50500.0
2010-05-26 14:40:00,62.65,62.7,62.52,62.68,21000.0,33.8158,33.8428,33.7456,33.832,21000.0
2010-05-26 14:45:00,62.67,62.71,62.52,62.58,15500.0,33.8266,33.8482,33.7456,33.778,15500.0
2010-05-26 14:50:00,62.59,62.61,62.4,62.44,32500.0,33.7834,33.7942,33.6809,33.7024,32500.0
2010-05-26 14:55:00,62.5,62.73,62.46,62.61,37000.0,33.7348,33.859,33.7132,33.7942,37000.0
2010-05-26 15:00:00,62.69,62.74,62.52,62.52,57500.0,33.8374,33.8644,33.7456,33.7456,57500.0
2010-05-26 15:05:00,62.56,62.73,62.5,62.59,72500.0,33.7672,33.859,33.7348,33.7834,72500.0
2010-05-26 15:10:00,62.54,62.7,62.48,62.7,29500.0,33.7564,33.8428,33.724,33.8428,29500.0
2010-05-26 15:15:00,62.72,62.72,62.38,62.47,39500.0,33.8536,33.8536,33.6701,33.7186,39500.0
2010-05-26 15:20:00,62.57,62.61,62.2,62.2,41000.0,33.7726,33.7942,33.5729,33.5729,41000.0
2010-05-26 15:25:00,62.23,62.28,61.82,62.1,99000.0,33.5891,33.6161,33.3678,33.5189,99000.0
2010-05-26 15:30:00,62.03,62.16,61.92,61.97,78500.0,33.4811,33.5513,33.4218,33.4488,78500.0
2010-05-26 15:35:00,61.94,62.2,61.8,62.1,129500.0,33.4326,33.5729,33.357,33.5189,129500.0
2010-05-26 15:40:00,62.1,62.54,62.1,62.46,122500.0,33.5189,33.7564,33.5189,33.7132,122500.0
2010-05-26 15:45:00,62.43,62.51,62.08,62.17,76000.0,33.697,33.7402,33.5081,33.5567,76000.0
2010-05-26 15:50:00,62.18,62.28,62.08,62.1,162500.0,33.5621,33.6161,33.5081,33.5189,162500.0
2010-05-26 15:55:00,62.16,62.17,61.86,61.86,177000.0,33.5513,33.5567,33.3894,33.3894,177000.0
2010-05-27 09:30:00,63.19,63.38,62.76,63.34,121000.0,34.1073,34.2098,33.8752,34.1882,121000.0
2010-05-27 09:35:00,63.36,63.38,62.98,63.0,120500.0,34.199,34.2098,33.9939,34.0047,120500.0
2010-05-27 09:40:00,63.0,63.13,62.89,63.13,78000.0,34.0047,34.0749,33.9453,34.0749,78000.0
2010-05-27 09:45:00,63.07,63.13,62.9,62.92,26500.0,34.0425,34.0749,33.9507,33.9615,26500.0
2010-05-27 09:50:00,62.94,63.12,62.86,62.88,69000.0,33.9723,34.0695,33.9291,33.9399,69000.0
2010-05-27 09:55:00,62.89,62.91,62.65,62.76,73000.0,33.9453,33.9561,33.8158,33.8752,73000.0
2010-05-27 10:00:00,62.75,62.81,62.69,62.72,21500.0,33.8698,33.9022,33.8374,33.8536,21500.0
2010-05-27 10:05:00,62.7,62.93,62.7,62.87,25000.0,33.8428,33.9669,33.8428,33.9345,25000.0
2010-05-27 10:10:00,62.84,63.2,62.82,63.19,53000.0,33.9183,34.1127,33.9076,34.1073,53000.0
2010-05-27 10:15:00,63.19,63.2,63.09,63.18,74500.0,34.1073,34.1127,34.0533,34.1019,74500.0
2010-05-27 10:20:00,63.14,63.26,63.11,63.24,58000.0,34.0803,34.145,34.0641,34.1343,58000.0
2010-05-27 10:25:00,63.26,63.46,63.2,63.46,91000.0,34.145,34.253,34.1127,34.253,91000.0
2010-05-27 10:30:00,63.43,63.48,63.36,63.39,43000.0,34.2368,34.2638,34.199,34.2152,43000.0
2010-05-27 10:35:00,63.41,63.42,63.23,63.23,18500.0,34.226,34.2314,34.1289,34.1289,18500.0
2010-05-27 10:40:00,63.31,63.38,63.28,63.34,16500.0,34.172,34.2098,34.1558,34.1882,16500.0
2010-05-27 10:45:00,63.39,63.39,63.14,63.16,13500.0,34.2152,34.2152,34.0803,34.0911,13500.0
2010-05-27 10:50:00,63.15,63.3,63.15,63.21,17500.0,34.0857,34.1666,34.0857,34.1181,17500.0
2010-05-27 10:55:00,63.26,63.32,63.2,63.2,17500.0,34.145,34.1774,34.1127,34.1127,17500.0
2010-05-27 11:00:00,63.2,63.38,63.18,63.34,20500.0,34.1127,34.2098,34.1019,34.1882,20500.0
2010-05-27 11:05:00,63.32,63.38,63.18,63.2,42000.0,34.1774,34.2098,34.1019,34.1127,42000.0
2010-05-27 11:10:00,63.2,63.21,63.02,63.04,13500.0,34.1127,34.1181,34.0155,34.0263,13500.0
2010-05-27 11:15:00,63.09,63.28,62.94,62.96,28500.0,34.0533,34.1558,33.9723,33.9831,28500.0
2010-05-27 11:20:00,63.08,63.3,63.0,63.3,43500.0,34.0479,34.1666,34.0047,34.1666,43500.0
2010-05-27 11:25:00,63.25,63.32,63.2,63.27,31000.0,34.1396,34.1774,34.1127,34.1504,31000.0
2010-05-27 11:30:00,63.31,63.31,63.24,63.3,18500.0,34.172,34.172,34.1343,34.1666,18500.0
2010-05-27 11:35:00,63.28,63.33,63.2,63.2,16500.0,34.1558,34.1828,34.1127,34.1127,16500.0
2010-05-27 11:40:00,63.18,63.2,63.1,63.11,20000.0,34.1019,34.1127,34.0587,34.0641,20000.0
2010-05-27 11:45:00,63.18,63.3,63.18,63.27,5000.0,34.1019,34.1666,34.1019,34.1504,5000.0
2010-05-27 11:50:00,63.29,63.4,63.24,63.4,20000.0,34.1612,34.2206,34.1343,34.2206,20000.0
2010-05-27 11:55:00,63.4,63.49,63.37,63.45,23000.0,34.2206,34.2692,34.2044,34.2476,23000.0
2010-05-27 12:00:00,63.41,63.46,63.35,63.44,20500.0,34.226,34.253,34.1936,34.2422,20500.0
2010-05-27 12:05:00,63.42,63.48,63.35,63.36,35500.0,34.2314,34.2638,34.1936,34.199,35500.0
2010-05-27 12:10:00,63.4,63.59,63.4,63.44,26500.0,34.2206,34.3232,34.2206,34.2422,26500.0
2010-05-27 12:15:00,63.49,63.59,63.44,63.53,57500.0,34.2692,34.3232,34.2422,34.2908,57500.0
2010-05-27 12:20:00,63.54,63.54,63.36,63.45,44000.0,34.2962,34.2962,34.199,34.2476,44000.0
2010-05-27 12:25:00,63.37,63.5,63.37,63.44,25000.0,34.2044,34.2746,34.2044,34.2422,25000.0
2010-05-27 12:30:00,63.44,63.5,63.4,63.48,8000.0,34.2422,34.2746,34.2206,34.2638,8000.0
2010-05-27 12:35:00,63.4,63.46,63.4,63.45,19500.0,34.2206,34.253,34.2206,34.2476,19500.0
2010-05-27 12:40:00,63.5,63.5,63.42,63.42,7000.0,34.2746,34.2746,34.2314,34.2314,7000.0
2010-05-27 12:45:00,63.42,63.45,63.33,63.45,21500.0,34.2314,34.2476,34.1828,34.2476,21500.0
2010-05-27 12:50:00,63.41,63.48,63.38,63.46,17000.0,34.226,34.2638,34.2098,34.253,17000.0
2010-05-27 12:55:00,63.5,63.55,63.42,63.42,22500.0,34.2746,34.3016,34.2314,34.2314,22500.0
2010-05-27 13:00:00,63.38,63.46,63.31,63.46,14500.0,34.2098,34.253,34.172,34.253,14500.0
2010-05-27 13:05:00,63.45,63.45,63.31,63.41,15000.0,34.2476,34.2476,34.172,34.226,15000.0
2010-05-27 13:10:00,63.38,63.45,63.38,63.45,5000.0,34.2098,34.2476,34.2098,34.2476,5000.0
2010-05-27 13:15:00,63.49,63.54,63.42,63.43,15000.0,34.2692,34.2962,34.2314,34.2368,15000.0
2010-05-27 13:20:00,63.5,63.59,63.5,63.59,19500.0,34.2746,34.3232,34.2746,34.3232,19500.0
2010-05-27 13:25:00,63.59,63.6,63.5,63.5,26500.0,34.3232,34.3286,34.2746,34.2746,26500.0
2010-05-27 13:30:00,63.49,63.51,63.47,63.47,5500.0,34.2692,34.28,34.2584,34.2584,5500.0
2010-05-27 13:35:00,63.5,63.58,63.47,63.56,13000.0,34.2746,34.3178,34.2584,34.307,13000.0
2010-05-27 13:40:00,63.51,63.51,63.44,63.44,3000.0,34.28,34.28,34.2422,34.2422,3000.0
2010-05-27 13:45:00,63.44,63.48,63.41,63.48,6000.0,34.2422,34.2638,34.226,34.2638,6000.0
2010-05-27 13:50:00,63.5,63.5,63.43,63.45,12000.0,34.2746,34.2746,34.2368,34.2476,12000.0
2010-05-27 13:55:00,63.47,63.54,63.45,63.45,10000.0,34.2584,34.2962,34.2476,34.2476,10000.0
2010-05-27 14:00:00,63.51,63.55,63.5,63.51,7000.0,34.28,34.3016,34.2746,34.28,7000.0
2010-05-27 14:05:00,63.53,63.65,63.53,63.54,39000.0,34.2908,34.3556,34.2908,34.2962,39000.0
2010-05-27 14:10:00,63.61,63.76,63.61,63.67,63000.0,34.334,34.4149,34.334,34.3663,63000.0
2010-05-27 14:15:00,63.67,63.76,63.63,63.76,24000.0,34.3663,34.4149,34.3448,34.4149,24000.0
2010-05-27 14:20:00,63.7,63.92,63.7,63.92,59500.0,34.3825,34.5013,34.3825,34.5013,59500.0
2010-05-27 14:25:00,63.87,63.9,63.78,63.78,26500.0,34.4743,34.4905,34.4257,34.4257,26500.0
2010-05-27 14:30:00,63.78,63.86,63.78,63.84,51500.0,34.4257,34.4689,34.4257,34.4581,51500.0
2010-05-27 14:35:00,63.84,63.85,63.8,63.81,14500.0,34.4581,34.4635,34.4365,34.4419,14500.0
2010-05-27 14:40:00,63.8,63.85,63.75,63.79,11500.0,34.4365,34.4635,34.4095,34.4311,11500.0
2010-05-27 14:45:00,63.77,63.82,63.68,63.8,30500.0,34.4203,34.4473,34.3717,34.4365,30500.0
2010-05-27 14:50:00,63.8,63.81,63.76,63.8,9500.0,34.4365,34.4419,34.4149,34.4365,9500.0
2010-05-27 14:55:00,63.82,63.86,63.79,63.82,30500.0,34.4473,34.4689,34.4311,34.4473,30500.0
2010-05-27 15:00:00,63.8,63.85,63.74,63.84,35000.0,34.4365,34.4635,34.4041,34.4581,35000.0
2010-05-27 15:05:00,63.83,63.86,63.76,63.79,29500.0,34.4527,34.4689,34.4149,34.4311,29500.0
2010-05-27 15:10:00,63.78,63.86,63.76,63.86,21000.0,34.4257,34.4689,34.4149,34.4689,21000.0
2010-05-27 15:15:00,63.79,63.85,63.68,63.74,32500.0,34.4311,34.4635,34.3717,34.4041,32500.0
2010-05-27 15:20:00,63.79,63.79,63.6,63.6,52000.0,34.4311,34.4311,34.3286,34.3286,52000.0
2010-05-27 15:25:00,63.67,63.67,63.45,63.56,67500.0,34.3663,34.3663,34.2476,34.307,67500.0
2010-05-27 15:30:00,63.57,63.7,63.55,63.62,45500.0,34.3124,34.3825,34.3016,34.3394,45500.0
2010-05-27 15:35:00,63.57,63.69,63.57,63.64,16500.0,34.3124,34.3771,34.3124,34.3502,16500.0
2010-05-27 15:40:00,63.63,63.7,63.53,63.68,69000.0,34.3448,34.3825,34.2908,34.3717,69000.0
2010-05-27 15:45:00,63.7,63.7,63.56,63.64,93500.0,34.3825,34.3825,34.307,34.3502,93500.0
2010-05-27 15:50:00,63.66,63.76,63.62,63.73,201000.0,34.361,34.4149,34.3394,34.3987,201000.0
2010-05-27 15:55:00,63.74,63.8,63.72,63.8,357500.0,34.4041,34.4365,34.3933,34.4365,357500.0
2010-05-28 09:30:00,63.88,64.42,63.86,64.08,143500.0,34.4797,34.7712,34.4689,34.5876,143500.0
2010-05-28 09:35:00,64.08,64.2,64.02,64.1,65000.0,34.5876,34.6524,34.5553,34.5984,65000.0
2010-05-28 09:40:00,64.11,64.15,63.8,63.8,55000.0,34.6038,34.6254,34.4365,34.4365,55000.0
2010-05-28 09:45:00,63.8,64.07,63.8,64.0,40500.0,34.4365,34.5823,34.4365,34.5445,40500.0
2010-05-28 09:50:00,64.0,64.06,63.84,63.84,30000.0,34.5445,34.5769,34.4581,34.4581,30000.0
2010-05-28 09:55:00,63.98,63.98,63.84,63.9,12500.0,34.5337,34.5337,34.4581,34.4905,12500.0
2010-05-28 10:00:00,63.98,64.1,63.96,64.1,34500.0,34.5337,34.5984,34.5229,34.5984,34500.0
2010-05-28 10:05:00,64.02,64.23,63.97,64.08,37500.0,34.5553,34.6686,34.5283,34.5876,37500.0
2010-05-28 10:10:00,64.03,64.08,64.0,64.01,12500.0,34.5607,34.5876,34.5445,34.5499,12500.0
2010-05-28 10:15:00,64.05,64.13,64.01,64.09,14000.0,34.5715,34.6146,34.5499,34.593,14000.0
2010-05-28 10:20:00,64.09,64.28,64.02,64.02,49500.0,34.593,34.6956,34.5553,34.5553,49500.0
2010-05-28 10:25:00,64.08,64.17,64.03,64.03,26000.0,34.5876,34.6362,34.5607,34.5607,26000.0
2010-05-28 10:30:00,64.03,64.16,63.95,64.16,36000.0,34.5607,34.6308,34.5175,34.6308,36000.0
2010-05-28 10:35:00,64.16,64.19,64.07,64.12,21500.0,34.6308,34.647,34.5823,34.6092,21500.0
2010-05-28 10:40:00,64.11,64.11,63.95,63.97,20500.0,34.6038,34.6038,34.5175,34.5283,20500.0
2010-05-28 10:45:00,63.94,64.0,63.86,63.86,29000.0,34.5121,34.5445,34.4689,34.4689,29000.0
2010-05-28 10:50:00,63.87,63.93,63.77,63.79,26500.0,34.4743,34.5067,34.4203,34.4311,26500.0
2010-05-28 10:55:00,63.84,63.87,63.78,63.83,9500.0,34.4581,34.4743,34.4257,34.4527,9500.0
2010-05-28 11:00:00,63.86,63.86,63.79,63.8,21500.0,34.4689,34.4689,34.4311,34.4365,21500.0
2010-05-28 11:05:00,63.77,63.77,63.51,63.64,24500.0,34.4203,34.4203,34.28,34.3502,24500.0
2010-05-28 11:10:00,63.6,63.6,63.29,63.29,35000.0,34.3286,34.3286,34.1612,34.1612,35000.0
2010-05-28 11:15:00,63.29,63.37,63.16,63.19,165500.0,34.1612,34.2044,34.0911,34.1073,165500.0
2010-05-28 11:20:00,63.22,63.23,63.15,63.18,24500.0,34.1235,34.1289,34.0857,34.1019,24500.0
2010-05-28 11:25:00,63.23,63.34,63.18,63.33,64500.0,34.1289,34.1882,34.1019,34.1828,64500.0
2010-05-28 11:30:00,63.29,63.44,63.23,63.23,88500.0,34.1612,34.2422,34.1289,34.1289,88500.0
2010-05-28 11:35:00,63.36,63.36,63.36,63.36,500.0,34.199,34.199,34.199,34.199,500.0
2010-05-28 11:40:00,63.38,63.59,63.38,63.58,10000.0,34.2098,34.3232,34.2098,34.3178,10000.0
2010-05-28 11:45:00,63.54,63.6,63.47,63.6,21500.0,34.2962,34.3286,34.2584,34.3286,21500.0
2010-05-28 11:50:00,63.56,63.63,63.56,63.63,4500.0,34.307,34.3448,34.307,34.3448,4500.0
2010-05-28 11:55:00,63.64,63.69,63.61,63.69,4500.0,34.3502,34.3771,34.334,34.3771,4500.0
2010-05-28 12:00:00,63.69,63.8,63.68,63.69,37000.0,34.3771,34.4365,34.3717,34.3771,37000.0
2010-05-28 12:05:00,63.75,63.76,63.74,63.74,4000.0,34.4095,34.4149,34.4041,34.4041,4000.0
2010-05-28 12:10:00,63.79,63.88,63.79,63.88,16500.0,34.4311,34.4797,34.4311,34.4797,16500.0
2010-05-28 12:15:00,63.8,63.86,63.75,63.84,26000.0,34.4365,34.4689,34.4095,34.4581,26000.0
2010-05-28 12:20:00,63.88,63.91,63.81,63.91,53500.0,34.4797,34.4959,34.4419,34.4959,53500.0
2010-05-28 12:25:00,63.88,63.95,63.84,63.86,34000.0,34.4797,34.5175,34.4581,34.4689,34000.0
2010-05-28 12:30:00,63.87,63.88,63.8,63.82,28000.0,34.4743,34.4797,34.4365,34.4473,28000.0
2010-05-28 12:35:00,63.8,63.85,63.31,63.36,67500.0,34.4365,34.4635,34.172,34.199,67500.0
2010-05-28 12:40:00,63.36,63.5,63.3,63.4,79000.0,34.199,34.2746,34.1666,34.2206,79000.0
2010-05-28 12:45:00,63.4,63.5,63.29,63.5,38500.0,34.2206,34.2746,34.1612,34.2746,38500.0
2010-05-28 12:50:00,63.47,63.5,63.4,63.44,4500.0,34.2584,34.2746,34.2206,34.2422,4500.0
2010-05-28 12:55:00,63.54,63.54,63.37,63.37,3000.0,34.2962,34.2962,34.2044,34.2044,3000.0
2010-05-28 13:00:00,63.43,63.71,63.43,63.71,22500.0,34.2368,34.3879,34.2368,34.3879,22500.0
2010-05-28 13:05:00,63.66,63.66,63.52,63.52,4500.0,34.361,34.361,34.2854,34.2854,4500.0
2010-05-28 13:10:00,63.51,63.58,63.49,63.57,9000.0,34.28,34.3178,34.2692,34.3124,9000.0
2010-05-28 13:15:00,63.52,63.54,63.45,63.51,10500.0,34.2854,34.2962,34.2476,34.28,10500.0
2010-05-28 13:20:00,63.47,63.56,63.47,63.56,3500.0,34.2584,34.307,34.2584,34.307,3500.0
2010-05-28 13:25:00,63.56,63.56,63.51,63.51,1500.0,34.307,34.307,34.28,34.28,1500.0
2010-05-28 13:30:00,63.6,63.62,63.55,63.62,14000.0,34.3286,34.3394,34.3016,34.3394,14000.0
2010-05-28 13:35:00,63.61,63.63,63.57,63.63,5500.0,34.334,34.3448,34.3124,34.3448,5500.0
2010-05-28 13:40:00,63.64,63.64,63.53,63.53,11500.0,34.3502,34.3502,34.2908,34.2908,11500.0
2010-05-28 13:45:00,63.53,63.53,63.44,63.51,11500.0,34.2908,34.2908,34.2422,34.28,11500.0
2010-05-28 13:50:00,63.53,63.56,63.53,63.54,10000.0,34.2908,34.307,34.2908,34.2962,10000.0
2010-05-28 13:55:00,63.55,63.56,63.38,63.48,10500.0,34.3016,34.307,34.2098,34.2638,10500.0
2010-05-28 14:00:00,63.38,63.47,63.31,63.37,11000.0,34.2098,34.2584,34.172,34.2044,11000.0
2010-05-28 14:05:00,63.32,63.47,63.3,63.47,29500.0,34.1774,34.2584,34.1666,34.2584,29500.0
2010-05-28 14:10:00,63.51,63.51,63.39,63.39,8500.0,34.28,34.28,34.2152,34.2152,8500.0
2010-05-28 14:15:00,63.36,63.41,63.33,63.38,4000.0,34.199,34.226,34.1828,34.2098,4000.0
2010-05-28 14:20:00,63.35,63.45,63.25,63.45,25500.0,34.1936,34.2476,34.1396,34.2476,25500.0
2010-05-28 14:25:00,63.33,63.47,63.33,63.47,13000.0,34.1828,34.2584,34.1828,34.2584,13000.0
2010-05-28 14:30:00,63.49,63.52,63.48,63.52,5000.0,34.2692,34.2854,34.2638,34.2854,5000.0
2010-05-28 14:35:00,63.53,63.57,63.5,63.56,9500.0,34.2908,34.3124,34.2746,34.307,9500.0
2010-05-28 14:40:00,63.56,63.6,63.53,63.6,2500.0,34.307,34.3286,34.2908,34.3286,2500.0
2010-05-28 14:45:00,63.6,63.92,63.6,63.78,53500.0,34.3286,34.5013,34.3286,34.4257,53500.0
2010-05-28 14:50:00,63.95,63.95,63.77,63.86,8500.0,34.5175,34.5175,34.4203,34.4689,8500.0
2010-05-28 14:55:00,63.89,63.91,63.69,63.73,17000.0,34.4851,34.4959,34.3771,34.3987,17000.0
2010-05-28 15:00:00,63.72,63.83,63.66,63.76,10000.0,34.3933,34.4527,34.361,34.4149,10000.0
2010-05-28 15:05:00,63.86,63.91,63.75,63.9,17500.0,34.4689,34.4959,34.4095,34.4905,17500.0
2010-05-28 15:10:00,63.9,64.01,63.85,63.95,34500.0,34.4905,34.5499,34.4635,34.5175,34500.0
2010-05-28 15:15:00,64.01,64.1,63.87,63.98,27500.0,34.5499,34.5984,34.4743,34.5337,27500.0
2010-05-28 15:20:00,64.07,64.19,64.0,64.17,33000.0,34.5823,34.647,34.5445,34.6362,33000.0
2010-05-28 15:25:00,64.17,64.25,64.12,64.21,37500.0,34.6362,34.6794,34.6092,34.6578,37500.0
2010-05-28 15:30:00,64.16,64.26,64.14,64.14,22500.0,34.6308,34.6848,34.62,34.62,22500.0
2010-05-28 15:35:00,64.14,64.15,63.96,64.01,15500.0,34.62,34.6254,34.5229,34.5499,15500.0
2010-05-28 15:40:00,64.01,64.07,63.86,64.03,34000.0,34.5499,34.5823,34.4689,34.5607,34000.0
2010-05-28 15:45:00,64.04,64.04,63.48,63.86,128500.0,34.5661,34.5661,34.2638,34.4689,128500.0
2010-05-28 15:50:00,63.8,63.92,63.62,63.84,106500.0,34.4365,34.5013,34.3394,34.4581,106500.0
2010-05-28 15:55:00,63.81,63.88,63.27,63.33,160500.0,34.4419,34.4797,34.1504,34.1828,160500.0
2010-06-01 09:30:00,63.09,63.44,62.7,63.09,103000.0,34.0533,34.2422,33.8428,34.0533,103000.0
2010-06-01 09:35:00,63.1,63.32,62.95,63.15,68000.0,34.0587,34.1774,33.9777,34.0857,68000.0
2010-06-01 09:40:00,63.13,63.29,63.13,63.28,31500.0,34.0749,34.1612,34.0749,34.1558,31500.0
2010-06-01 09:45:00,63.21,63.38,63.15,63.29,22500.0,34.1181,34.2098,34.0857,34.1612,22500.0
2010-06-01 09:50:00,63.32,63.49,63.28,63.45,68500.0,34.1774,34.2692,34.1558,34.2476,68500.0
2010-06-01 09:55:00,63.41,63.48,63.34,63.36,10500.0,34.226,34.2638,34.1882,34.199,10500.0
2010-06-01 10:00:00,63.37,63.69,63.35,63.55,45500.0,34.2044,34.3771,34.1936,34.3016,45500.0
2010-06-01 10:05:00,63.63,63.86,63.55,63.86,104000.0,34.3448,34.4689,34.3016,34.4689,104000.0
2010-06-01 10:10:00,63.77,63.85,63.7,63.78,16500.0,34.4203,34.4635,34.3825,34.4257,16500.0
2010-06-01 10:15:00,63.78,63.96,63.74,63.85,30500.0,34.4257,34.5229,34.4041,34.4635,30500.0
2010-06-01 10:20:00,63.76,63.92,63.76,63.85,14500.0,34.4149,34.5013,34.4149,34.4635,14500.0
2010-06-01 10:25:00,63.9,64.07,63.86,64.02,46500.0,34.4905,34.5823,34.4689,34.5553,46500.0
2010-06-01 10:30:00,64.02,64.03,63.76,63.78,50000.0,34.5553,34.5607,34.4149,34.4257,50000.0
2010-06-01 10:35:00,63.86,63.92,63.82,63.84,8500.0,34.4689,34.5013,34.4473,34.4581,8500.0
2010-06-01 10:40:00,63.88,63.97,63.82,63.85,9500.0,34.4797,34.5283,34.4473,34.4635,9500.0
2010-06-01 10:45:00,63.94,63.94,63.86,63.93,7000.0,34.5121,34.5121,34.4689,34.5067,7000.0
2010-06-01 10:50:00,63.92,64.06,63.92,64.01,11500.0,34.5013,34.5769,34.5013,34.5499,11500.0
2010-06-01 10:55:00,64.06,64.2,64.06,64.14,25000.0,34.5769,34.6524,34.5769,34.62,25000.0
2010-06-01 11:00:00,64.14,64.18,64.08,64.18,13500.0,34.62,34.6416,34.5876,34.6416,13500.0
2010-06-01 11:05:00,64.14,64.14,64.0,64.04,15000.0,34.62,34.62,34.5445,34.5661,15000.0
2010-06-01 11:10:00,64.02,64.1,64.0,64.04,11500.0,34.5553,34.5984,34.5445,34.5661,11500.0
2010-06-01 11:15:00,64.01,64.02,63.92,64.0,15500.0,34.5499,34.5553,34.5013,34.5445,15500.0
2010-06-01 11:20:00,63.96,64.02,63.92,64.0,18000.0,34.5229,34.5553,34.5013,34.5445,18000.0
2010-06-01 11:25:00,63.99,64.03,63.95,63.98,25500.0,34.5391,34.5607,34.5175,34.5337,25500.0
2010-06-01 11:30:00,63.96,64.0,63.91,63.91,4000.0,34.5229,34.5445,34.4959,34.4959,4000.0
2010-06-01 11:35:00,63.86,63.88,63.8,63.84,24000.0,34.4689,34.4797,34.4365,34.4581,24000.0
2010-06-01 11:40:00,63.8,63.8,63.6,63.65,33500.0,34.4365,34.4365,34.3286,34.3556,33500.0
2010-06-01 11:45:00,63.64,63.69,63.55,63.66,14000.0,34.3502,34.3771,34.3016,34.361,14000.0
2010-06-01 11:50:00,63.65,63.65,63.47,63.47,27000.0,34.3556,34.3556,34.2584,34.2584,27000.0
2010-06-01 11:55:00,63.5,63.54,63.42,63.43,9500.0,34.2746,34.2962,34.2314,34.2368,9500.0
2010-06-01 12:00:00,63.53,63.54,63.43,63.54,13000.0,34.2908,34.2962,34.2368,34.2962,13000.0
2010-06-01 12:05:00,63.58,63.58,63.48,63.48,14000.0,34.3178,34.3178,34.2638,34.2638,14000.0
2010-06-01 12:10:00,63.47,63.76,63.47,63.7,30000.0,34.2584,34.4149,34.2584,34.3825,30000.0
2010-06-01 12:15:00,63.67,63.8,63.67,63.7,18500.0,34.3663,34.4365,34.3663,34.3825,18500.0
2010-06-01 12:20:00,63.76,63.79,63.73,63.73,9500.0,34.4149,34.4311,34.3987,34.3987,9500.0
2010-06-01 12:25:00,63.8,63.93,63.8,63.91,17000.0,34.4365,34.5067,34.4365,34.4959,17000.0
2010-06-01 12:30:00,63.87,63.88,63.69,63.74,25500.0,34.4743,34.4797,34.3771,34.4041,25500.0
2010-06-01 12:35:00,63.77,63.8,63.65,63.77,11000.0,34.4203,34.4365,34.3556,34.4203,11000.0
2010-06-01 12:40:00,63.75,63.8,63.69,63.69,6000.0,34.4095,34.4365,34.3771,34.3771,6000.0
2010-06-01 12:45:00,63.64,63.74,63.64,63.74,1500.0,34.3502,34.4041,34.3502,34.4041,1500.0
2010-06-01 12:50:00,63.72,63.8,63.72,63.74,16500.0,34.3933,34.4365,34.3933,34.4041,16500.0
2010-06-01 12:55:00,63.73,63.74,63.6,63.6,5000.0,34.3987,34.4041,34.3286,34.3286,5000.0
2010-06-01 13:00:00,63.57,63.65,63.57,63.65,4000.0,34.3124,34.3556,34.3124,34.3556,4000.0
2010-06-01 13:05:00,63.72,63.79,63.71,63.79,14000.0,34.3933,34.4311,34.3879,34.4311,14000.0
2010-06-01 13:10:00,63.82,63.97,63.76,63.97,9000.0,34.4473,34.5283,34.4149,34.5283,9000.0
2010-06-01 13:15:00,63.98,64.0,63.89,63.95,9500.0,34.5337,34.5445,34.4851,34.5175,9500.0
2010-06-01 13:20:00,63.95,64.0,63.82,63.9,16000.0,34.5175,34.5445,34.4473,34.4905,16000.0
2010-06-01 13:25:00,63.89,63.95,63.89,63.95,1500.0,34.4851,34.5175,34.4851,34.5175,1500.0
2010-06-01 13:30:00,63.96,64.0,63.96,63.99,11500.0,34.5229,34.5445,34.5229,34.5391,11500.0
2010-06-01 13:35:00,63.99,63.99,63.91,63.95,17000.0,34.5391,34.5391,34.4959,34.5175,17000.0
2010-06-01 13:40:00,63.9,63.93,63.85,63.85,3500.0,34.4905,34.5067,34.4635,34.4635,3500.0
2010-06-01 13:45:00,63.85,63.96,63.8,63.89,18500.0,34.4635,34.5229,34.4365,34.4851,18500.0
2010-06-01 13:50:00,63.89,63.94,63.76,63.84,9500.0,34.4851,34.5121,34.4149,34.4581,9500.0
2010-06-01 13:55:00,63.84,63.84,63.72,63.72,16000.0,34.4581,34.4581,34.3933,34.3933,16000.0
2010-06-01 14:00:00,63.69,63.7,63.58,63.62,48000.0,34.3771,34.3825,34.3178,34.3394,48000.0
2010-06-01 14:05:00,63.64,63.71,63.45,63.45,52500.0,34.3502,34.3879,34.2476,34.2476,52500.0
2010-06-01 14:10:00,63.49,63.66,63.49,63.57,9500.0,34.2692,34.361,34.2692,34.3124,9500.0
2010-06-01 14:15:00,63.52,63.52,63.4,63.43,9500.0,34.2854,34.2854,34.2206,34.2368,9500.0
2010-06-01 14:20:00,63.43,63.55,63.43,63.55,7500.0,34.2368,34.3016,34.2368,34.3016,7500.0
2010-06-01 14:25:00,63.55,63.58,63.43,63.43,10500.0,34.3016,34.3178,34.2368,34.2368,10500.0
2010-06-01 14:30:00,63.47,63.56,63.47,63.56,12000.0,34.2584,34.307,34.2584,34.307,12000.0
2010-06-01 14:35:00,63.53,63.56,63.43,63.45,15500.0,34.2908,34.307,34.2368,34.2476,15500.0
2010-06-01 14:40:00,63.42,63.53,63.41,63.51,10000.0,34.2314,34.2908,34.226,34.28,10000.0
2010-06-01 14:45:00,63.43,63.47,63.4,63.45,10000.0,34.2368,34.2584,34.2206,34.2476,10000.0
2010-06-01 14:50:00,63.46,63.51,63.43,63.47,10000.0,34.253,34.28,34.2368,34.2584,10000.0
2010-06-01 14:55:00,63.41,63.43,63.38,63.4,22000.0,34.226,34.2368,34.2098,34.2206,22000.0
2010-06-01 15:00:00,63.41,63.47,63.34,63.36,21000.0,34.226,34.2584,34.1882,34.199,21000.0
2010-06-01 15:05:00,63.41,63.45,63.27,63.35,17000.0,34.226,34.2476,34.1504,34.1936,17000.0
2010-06-01 15:10:00,63.29,63.33,63.2,63.3,45000.0,34.1612,34.1828,34.1127,34.1666,45000.0
2010-06-01 15:15:00,63.3,63.33,63.22,63.22,12000.0,34.1666,34.1828,34.1235,34.1235,12000.0
2010-06-01 15:20:00,63.26,63.27,63.03,63.13,23500.0,34.145,34.1504,34.0209,34.0749,23500.0
2010-06-01 15:25:00,63.01,63.1,63.01,63.08,11000.0,34.0101,34.0587,34.0101,34.0479,11000.0
2010-06-01 15:30:00,63.05,63.26,63.05,63.22,46000.0,34.0317,34.145,34.0317,34.1235,46000.0
2010-06-01 15:35:00,63.2,63.25,63.07,63.1,59500.0,34.1127,34.1396,34.0425,34.0587,59500.0
2010-06-01 15:40:00,63.09,63.13,63.03,63.06,28000.0,34.0533,34.0749,34.0209,34.0371,28000.0
2010-06-01 15:45:00,63.03,63.03,62.8,62.82,60000.0,34.0209,34.0209,33.8968,33.9076,60000.0
2010-06-01 15:50:00,62.82,62.87,62.63,62.68,72000.0,33.9076,33.9345,33.805,33.832,72000.0
2010-06-01 15:55:00,62.7,62.7,62.23,62.29,219000.0,33.8428,33.8428,33.5891,33.6215,219000.0
2010-06-02 09:30:00,63.12,63.32,62.9,63.17,286500.0,34.0695,34.1774,33.9507,34.0965,286500.0
2010-06-02 09:35:00,63.17,63.31,63.0,63.1,90500.0,34.0965,34.172,34.0047,34.0587,90500.0
2010-06-02 09:40:00,63.08,63.08,62.82,62.97,87500.0,34.0479,34.0479,33.9076,33.9885,87500.0
2010-06-02 09:45:00,63.06,63.06,62.92,63.05,20500.0,34.0371,34.0371,33.9615,34.0317,20500.0
2010-06-02 09:50:00,63.08,63.09,62.83,63.04,66000.0,34.0479,34.0533,33.913,34.0263,66000.0
2010-06-02 09:55:00,62.92,63.32,62.92,63.28,49500.0,33.9615,34.1774,33.9615,34.1558,49500.0
2010-06-02 10:00:00,63.28,63.37,63.03,63.35,66500.0,34.1558,34.2044,34.0209,34.1936,66500.0
2010-06-02 10:05:00,63.35,63.57,63.35,63.4,88000.0,34.1936,34.3124,34.1936,34.2206,88000.0
2010-06-02 10:10:00,63.42,63.5,63.31,63.35,54000.0,34.2314,34.2746,34.172,34.1936,54000.0
2010-06-02 10:15:00,63.38,63.53,63.34,63.53,18500.0,34.2098,34.2908,34.1882,34.2908,18500.0
2010-06-02 10:20:00,63.4,63.58,63.4,63.53,33000.0,34.2206,34.3178,34.2206,34.2908,33000.0
2010-06-02 10:25:00,63.53,63.57,63.44,63.52,8500.0,34.2908,34.3124,34.2422,34.2854,8500.0
2010-06-02 10:30:00,63.5,63.52,63.46,63.51,7500.0,34.2746,34.2854,34.253,34.28,7500.0
2010-06-02 10:35:00,63.55,63.56,63.47,63.53,38500.0,34.3016,34.307,34.2584,34.2908,38500.0
2010-06-02 10:40:00,63.53,63.68,63.46,63.67,87000.0,34.2908,34.3717,34.253,34.3663,87000.0
2010-06-02 10:45:00,63.64,63.67,63.47,63.6,39500.0,34.3502,34.3663,34.2584,34.3286,39500.0
2010-06-02 10:50:00,63.6,63.67,63.58,63.63,30500.0,34.3286,34.3663,34.3178,34.3448,30500.0
2010-06-02 10:55:00,63.62,63.66,63.58,63.65,24000.0,34.3394,34.361,34.3178,34.3556,24000.0
2010-06-02 11:00:00,63.66,63.88,63.66,63.88,78500.0,34.361,34.4797,34.361,34.4797,78500.0
2010-06-02 11:05:00,63.81,64.04,63.81,64.02,42500.0,34.4419,34.5661,34.4419,34.5553,42500.0
2010-06-02 11:10:00,64.04,64.34,64.03,64.11,144500.0,34.5661,34.728,34.5607,34.6038,144500.0
2010-06-02 11:15:00,64.06,64.17,63.95,64.02,26000.0,34.5769,34.6362,34.5175,34.5553,26000.0
2010-06-02 11:20:00,64.04,64.24,64.04,64.23,24500.0,34.5661,34.674,34.5661,34.6686,24500.0
2010-06-02 11:25:00,64.23,64.34,64.16,64.2,27000.0,34.6686,34.728,34.6308,34.6524,27000.0
2010-06-02 11:30:00,64.18,64.2,63.91,63.97,21500.0,34.6416,34.6524,34.4959,34.5283,21500.0
2010-06-02 11:35:00,63.92,64.2,63.92,64.08,38000.0,34.5013,34.6524,34.5013,34.5876,38000.0
2010-06-02 11:40:00,64.12,64.39,64.09,64.34,90500.0,34.6092,34.755,34.593,34.728,90500.0
2010-06-02 11:45:00,64.3,64.37,64.21,64.3,13500.0,34.7064,34.7442,34.6578,34.7064,13500.0
2010-06-02 11:50:00,64.26,64.36,64.25,64.32,9500.0,34.6848,34.7388,34.6794,34.7172,9500.0
2010-06-02 11:55:00,64.29,64.29,64.17,64.2,9000.0,34.701,34.701,34.6362,34.6524,9000.0
2010-06-02 12:00:00,64.21,64.29,64.2,64.29,9500.0,34.6578,34.701,34.6524,34.701,9500.0
2010-06-02 12:05:00,64.29,64.37,64.28,64.28,11000.0,34.701,34.7442,34.6956,34.6956,11000.0
2010-06-02 12:10:00,64.29,64.34,64.12,64.14,31000.0,34.701,34.728,34.6092,34.62,31000.0
2010-06-02 12:15:00,64.15,64.15,63.86,63.86,60500.0,34.6254,34.6254,34.4689,34.4689,60500.0
2010-06-02 12:20:00,63.87,64.0,63.83,63.96,53500.0,34.4743,34.5445,34.4527,34.5229,53500.0
2010-06-02 12:25:00,63.96,64.03,63.96,64.03,15500.0,34.5229,34.5607,34.5229,34.5607,15500.0
2010-06-02 12:30:00,64.02,64.13,64.02,64.12,6000.0,34.5553,34.6146,34.5553,34.6092,6000.0
2010-06-02 12:35:00,64.11,64.11,64.0,64.0,4000.0,34.6038,34.6038,34.5445,34.5445,4000.0
2010-06-02 12:40:00,64.0,64.0,63.91,63.91,7500.0,34.5445,34.5445,34.4959,34.4959,7500.0
2010-06-02 12:45:00,63.91,64.09,63.91,64.09,22500.0,34.4959,34.593,34.4959,34.593,22500.0
2010-06-02 12:50:00,64.07,64.07,63.97,63.98,5500.0,34.5823,34.5823,34.5283,34.5337,5500.0
2010-06-02 12:55:00,63.98,63.99,63.89,63.99,11500.0,34.5337,34.5391,34.4851,34.5391,11500.0
2010-06-02 13:00:00,63.99,63.99,63.9,63.96,18000.0,34.5391,34.5391,34.4905,34.5229,18000.0
2010-06-02 13:05:00,63.94,63.95,63.81,63.83,14500.0,34.5121,34.5175,34.4419,34.4527,14500.0
2010-06-02 13:10:00,63.84,63.9,63.83,63.9,12500.0,34.4581,34.4905,34.4527,34.4905,12500.0
2010-06-02 13:15:00,63.81,63.85,63.76,63.81,8000.0,34.4419,34.4635,34.4149,34.4419,8000.0
2010-06-02 13:20:00,63.8,63.91,63.73,63.9,26000.0,34.4365,34.4959,34.3987,34.4905,26000.0
2010-06-02 13:25:00,63.88,63.92,63.76,63.8,32000.0,34.4797,34.5013,34.4149,34.4365,32000.0
2010-06-02 13:30:00,63.78,63.87,63.77,63.81,9000.0,34.4257,34.4743,34.4203,34.4419,9000.0
2010-06-02 13:35:00,63.79,63.93,63.79,63.91,5500.0,34.4311,34.5067,34.4311,34.4959,5500.0
2010-06-02 13:40:00,63.88,63.88,63.8,63.83,23500.0,34.4797,34.4797,34.4365,34.4527,23500.0
2010-06-02 13:45:00,63.82,63.87,63.76,63.76,17500.0,34.4473,34.4743,34.4149,34.4149,17500.0
2010-06-02 13:50:00,63.8,63.85,63.71,63.76,25500.0,34.4365,34.4635,34.3879,34.4149,25500.0
2010-06-02 13:55:00,63.77,63.77,63.66,63.7,38000.0,34.4203,34.4203,34.361,34.3825,38000.0
2010-06-02 14:00:00,63.7,63.7,63.57,63.57,26000.0,34.3825,34.3825,34.3124,34.3124,26000.0
2010-06-02 14:05:00,63.52,63.71,63.52,63.62,33500.0,34.2854,34.3879,34.2854,34.3394,33500.0
2010-06-02 14:10:00,63.65,63.7,63.57,63.57,21500.0,34.3556,34.3825,34.3124,34.3124,21500.0
2010-06-02 14:15:00,63.63,63.64,63.51,63.51,13500.0,34.3448,34.3502,34.28,34.28,13500.0
2010-06-02 14:20:00,63.42,63.58,63.42,63.57,9000.0,34.2314,34.3178,34.2314,34.3124,9000.0
2010-06-02 14:25:00,63.55,63.69,63.51,63.69,16000.0,34.3016,34.3771,34.28,34.3771,16000.0
2010-06-02 14:30:00,63.66,63.79,63.58,63.79,47500.0,34.361,34.4311,34.3178,34.4311,47500.0
2010-06-02 14:35:00,63.77,63.81,63.73,63.81,5000.0,34.4203,34.4419,34.3987,34.4419,5000.0
2010-06-02 14:40:00,63.83,64.04,63.83,64.0,48000.0,34.4527,34.5661,34.4527,34.5445,48000.0
2010-06-02 14:45:00,63.99,64.01,63.85,63.91,49000.0,34.5391,34.5499,34.4635,34.4959,49000.0
2010-06-02 14:50:00,63.97,64.04,63.91,64.04,25000.0,34.5283,34.5661,34.4959,34.5661,25000.0
2010-06-02 14:55:00,64.04,64.07,63.9,63.97,18000.0,34.5661,34.5823,34.4905,34.5283,18000.0
2010-06-02 15:00:00,63.95,64.04,63.92,64.01,28000.0,34.5175,34.5661,34.5013,34.5499,28000.0
2010-06-02 15:05:00,63.96,64.07,63.93,63.98,32000.0,34.5229,34.5823,34.5067,34.5337,32000.0
2010-06-02 15:10:00,63.94,64.09,63.92,64.09,30500.0,34.5121,34.593,34.5013,34.593,30500.0
2010-06-02 15:15:00,64.08,64.09,64.01,64.06,15500.0,34.5876,34.593,34.5499,34.5769,15500.0
2010-06-02 15:20:00,64.02,64.06,63.88,63.88,21500.0,34.5553,34.5769,34.4797,34.4797,21500.0
2010-06-02 15:25:00,63.88,64.05,63.88,63.98,14500.0,34.4797,34.5715,34.4797,34.5337,14500.0
2010-06-02 15:30:00,63.96,64.14,63.89,63.92,46500.0,34.5229,34.62,34.4851,34.5013,46500.0
2010-06-02 15:35:00,63.92,64.07,63.83,64.03,93500.0,34.5013,34.5823,34.4527,34.5607,93500.0
2010-06-02 15:40:00,64.07,64.13,63.95,64.08,87000.0,34.5823,34.6146,34.5175,34.5876,87000.0
2010-06-02 15:45:00,64.07,64.16,63.98,64.14,104000.0,34.5823,34.6308,34.5337,34.62,104000.0
2010-06-02 15:50:00,64.14,64.34,64.08,64.34,113000.0,34.62,34.728,34.5876,34.728,113000.0
2010-06-02 15:55:00,64.31,64.58,64.25,64.55,334000.0,34.7118,34.8575,34.6794,34.8413,334000.0
2010-06-03 09:30:00,64.61,65.04,64.61,64.94,91500.0,34.8737,35.1058,34.8737,35.0518,91500.0
2010-06-03 09:35:00,64.92,64.92,64.7,64.91,32000.0,35.041,35.041,34.9223,35.0356,32000.0
2010-06-03 09:40:00,64.85,64.9,64.56,64.66,56000.0,35.0033,35.0302,34.8467,34.9007,56000.0
2010-06-03 09:45:00,64.6,64.73,64.54,64.67,35500.0,34.8683,34.9385,34.8359,34.9061,35500.0
2010-06-03 09:50:00,64.69,64.77,64.6,64.64,26000.0,34.9169,34.9601,34.8683,34.8899,26000.0
2010-06-03 09:55:00,64.69,64.87,64.62,64.87,21500.0,34.9169,35.0141,34.8791,35.0141,21500.0
2010-06-03 10:00:00,64.9,64.93,64.68,64.69,65500.0,35.0302,35.0464,34.9115,34.9169,65500.0
2010-06-03 10:05:00,64.69,64.77,64.69,64.76,5500.0,34.9169,34.9601,34.9169,34.9547,5500.0
2010-06-03 10:10:00,64.7,64.8,64.66,64.66,29000.0,34.9223,34.9763,34.9007,34.9007,29000.0
2010-06-03 10:15:00,64.66,64.71,64.5,64.55,22500.0,34.9007,34.9277,34.8143,34.8413,22500.0
2010-06-03 10:20:00,64.6,64.67,64.51,64.51,17500.0,34.8683,34.9061,34.8197,34.8197,17500.0
2010-06-03 10:25:00,64.54,64.7,64.52,64.56,17500.0,34.8359,34.9223,34.8251,34.8467,17500.0
2010-06-03 10:30:00,64.55,64.6,64.46,64.53,34000.0,34.8413,34.8683,34.7928,34.8305,34000.0
2010-06-03 10:35:00,64.54,64.57,64.41,64.43,13500.0,34.8359,34.8521,34.7658,34.7766,13500.0
2010-06-03 10:40:00,64.49,64.49,64.44,64.48,4000.0,34.8089,34.8089,34.782,34.8036,4000.0
2010-06-03 10:45:00,64.47,64.57,64.47,64.49,15500.0,34.7982,34.8521,34.7982,34.8089,15500.0
2010-06-03 10:50:00,64.52,64.62,64.52,64.57,36000.0,34.8251,34.8791,34.8251,34.8521,36000.0
2010-06-03 10:55:00,64.55,64.6,64.54,64.54,13000.0,34.8413,34.8683,34.8359,34.8359,13000.0
2010-06-03 11:00:00,64.58,64.62,64.57,64.62,11000.0,34.8575,34.8791,34.8521,34.8791,11000.0
2010-06-03 11:05:00,64.62,64.65,64.6,64.63,26000.0,34.8791,34.8953,34.8683,34.8845,26000.0
2010-06-03 11:10:00,64.64,64.71,64.61,64.7,34500.0,34.8899,34.9277,34.8737,34.9223,34500.0
2010-06-03 11:15:00,64.68,64.68,64.53,64.54,8500.0,34.9115,34.9115,34.8305,34.8359,8500.0
2010-06-03 11:20:00,64.5,64.56,64.46,64.56,11500.0,34.8143,34.8467,34.7928,34.8467,11500.0
2010-06-03 11:25:00,64.57,64.61,64.51,64.56,19000.0,34.8521,34.8737,34.8197,34.8467,19000.0
2010-06-03 11:30:00,64.6,64.6,64.51,64.59,36500.0,34.8683,34.8683,34.8197,34.8629,36500.0
2010-06-03 11:35:00,64.63,64.7,64.6,64.6,20500.0,34.8845,34.9223,34.8683,34.8683,20500.0
2010-06-03 11:40:00,64.6,64.66,64.53,64.53,4000.0,34.8683,34.9007,34.8305,34.8305,4000.0
2010-06-03 11:45:00,64.61,64.62,64.47,64.55,18500.0,34.8737,34.8791,34.7982,34.8413,18500.0
2010-06-03 11:50:00,64.6,64.61,64.57,64.57,7000.0,34.8683,34.8737,34.8521,34.8521,7000.0
2010-06-03 11:55:00,64.6,64.62,64.52,64.53,29500.0,34.8683,34.8791,34.8251,34.8305,29500.0
2010-06-03 12:00:00,64.55,64.56,64.5,64.52,13500.0,34.8413,34.8467,34.8143,34.8251,13500.0
2010-06-03 12:05:00,64.53,64.54,64.4,64.51,45000.0,34.8305,34.8359,34.7604,34.8197,45000.0
2010-06-03 12:10:00,64.49,64.6,64.44,64.48,34000.0,34.8089,34.8683,34.782,34.8036,34000.0
2010-06-03 12:15:00,64.44,64.44,64.33,64.37,15500.0,34.782,34.782,34.7226,34.7442,15500.0
2010-06-03 12:20:00,64.37,64.37,64.15,64.15,27000.0,34.7442,34.7442,34.6254,34.6254,27000.0
2010-06-03 12:25:00,64.2,64.25,63.97,64.09,59000.0,34.6524,34.6794,34.5283,34.593,59000.0
2010-06-03 12:30:00,64.03,64.03,63.74,63.84,60500.0,34.5607,34.5607,34.4041,34.4581,60500.0
2010-06-03 12:35:00,63.85,63.96,63.8,63.92,15500.0,34.4635,34.5229,34.4365,34.5013,15500.0
2010-06-03 12:40:00,63.94,63.97,63.75,63.75,13500.0,34.5121,34.5283,34.4095,34.4095,13500.0
2010-06-03 12:45:00,63.77,63.89,63.77,63.83,14500.0,34.4203,34.4851,34.4203,34.4527,14500.0
2010-06-03 12:50:00,63.81,63.84,63.77,63.77,7500.0,34.4419,34.4581,34.4203,34.4203,7500.0
2010-06-03 12:55:00,63.79,63.82,63.75,63.78,7000.0,34.4311,34.4473,34.4095,34.4257,7000.0
2010-06-03 13:00:00,63.78,63.81,63.65,63.77,27500.0,34.4257,34.4419,34.3556,34.4203,27500.0
2010-06-03 13:05:00,63.73,63.87,63.73,63.84,10000.0,34.3987,34.4743,34.3987,34.4581,10000.0
2010-06-03 13:10:00,63.86,63.89,63.78,63.8,17500.0,34.4689,34.4851,34.4257,34.4365,17500.0
2010-06-03 13:15:00,63.84,63.84,63.75,63.8,4000.0,34.4581,34.4581,34.4095,34.4365,4000.0
2010-06-03 13:20:00,63.8,63.81,63.74,63.79,5500.0,34.4365,34.4419,34.4041,34.4311,5500.0
2010-06-03 13:25:00,63.74,63.75,63.65,63.69,17000.0,34.4041,34.4095,34.3556,34.3771,17000.0
2010-06-03 13:30:00,63.76,64.72,63.76,64.03,194500.0,34.4149,34.9331,34.4149,34.5607,194500.0
2010-06-03 13:35:00,64.0,64.02,63.93,64.02,8500.0,34.5445,34.5553,34.5067,34.5553,8500.0
2010-06-03 13:40:00,64.12,64.67,64.12,64.4,42500.0,34.6092,34.9061,34.6092,34.7604,42500.0
2010-06-03 13:45:00,64.4,64.49,64.28,64.29,36000.0,34.7604,34.8089,34.6956,34.701,36000.0
2010-06-03 13:50:00,64.34,64.36,64.26,64.33,7500.0,34.728,34.7388,34.6848,34.7226,7500.0
2010-06-03 13:55:00,64.31,64.42,64.31,64.33,5500.0,34.7118,34.7712,34.7118,34.7226,5500.0
2010-06-03 14:00:00,64.33,64.42,64.28,64.28,7500.0,34.7226,34.7712,34.6956,34.6956,7500.0
2010-06-03 14:05:00,64.31,64.36,64.31,64.36,2500.0,34.7118,34.7388,34.7118,34.7388,2500.0
2010-06-03 14:10:00,64.36,64.62,64.36,64.49,62000.0,34.7388,34.8791,34.7388,34.8089,62000.0
2010-06-03 14:15:00,64.5,64.5,64.33,64.39,19000.0,34.8143,34.8143,34.7226,34.755,19000.0
2010-06-03 14:20:00,64.4,64.62,64.36,64.6,64000.0,34.7604,34.8791,34.7388,34.8683,64000.0
2010-06-03 14:25:00,64.55,64.6,64.46,64.46,17000.0,34.8413,34.8683,34.7928,34.7928,17000.0
2010-06-03 14:30:00,64.52,64.53,64.44,64.44,4000.0,34.8251,34.8305,34.782,34.782,4000.0
2010-06-03 14:35:00,64.42,64.71,64.42,64.58,66000.0,34.7712,34.9277,34.7712,34.8575,66000.0
2010-06-03 14:40:00,64.58,64.67,64.53,64.67,78000.0,34.8575,34.9061,34.8305,34.9061,78000.0
2010-06-03 14:45:00,64.64,64.67,64.57,64.65,12500.0,34.8899,34.9061,34.8521,34.8953,12500.0
2010-06-03 14:50:00,64.65,64.74,64.64,64.74,46000.0,34.8953,34.9439,34.8899,34.9439,46000.0
2010-06-03 14:55:00,64.63,64.74,64.61,64.68,22500.0,34.8845,34.9439,34.8737,34.9115,22500.0
2010-06-03 15:00:00,64.7,64.7,64.59,64.7,20000.0,34.9223,34.9223,34.8629,34.9223,20000.0
2010-06-03 15:05:00,64.65,64.71,64.6,64.68,26500.0,34.8953,34.9277,34.8683,34.9115,26500.0
2010-06-03 15:10:00,64.66,64.69,64.54,64.58,30500.0,34.9007,34.9169,34.8359,34.8575,30500.0
2010-06-03 15:15:00,64.58,64.62,64.47,64.48,48000.0,34.8575,34.8791,34.7982,34.8036,48000.0
2010-06-03 15:20:00,64.52,64.58,64.49,64.54,24000.0,34.8251,34.8575,34.8089,34.8359,24000.0
2010-06-03 15:25:00,64.55,64.77,64.55,64.73,25000.0,34.8413,34.9601,34.8413,34.9385,25000.0
2010-06-03 15:30:00,64.77,64.77,64.61,64.61,29500.0,34.9601,34.9601,34.8737,34.8737,29500.0
2010-06-03 15:35:00,64.65,64.8,64.61,64.67,49500.0,34.8953,34.9763,34.8737,34.9061,49500.0
2010-06-03 15:40:00,64.71,64.77,64.65,64.71,53500.0,34.9277,34.9601,34.8953,34.9277,53500.0
2010-06-03 15:45:00,64.7,64.73,64.57,64.57,75500.0,34.9223,34.9385,34.8521,34.8521,75500.0
2010-06-03 15:50:00,64.56,64.69,64.5,64.58,107000.0,34.8467,34.9169,34.8143,34.8575,107000.0
2010-06-03 15:55:00,64.61,64.74,64.58,64.7,131500.0,34.8737,34.9439,34.8575,34.9223,131500.0
2010-06-04 09:30:00,63.51,63.79,63.46,63.69,122500.0,34.28,34.4311,34.253,34.3771,122500.0
2010-06-04 09:35:00,63.81,63.9,63.7,63.7,50500.0,34.4419,34.4905,34.3825,34.3825,50500.0
2010-06-04 09:40:00,63.74,64.21,63.74,63.94,52000.0,34.4041,34.6578,34.4041,34.5121,52000.0
2010-06-04 09:45:00,63.93,64.02,63.63,63.93,61000.0,34.5067,34.5553,34.3448,34.5067,61000.0
2010-06-04 09:50:00,63.93,64.08,63.75,63.8,83000.0,34.5067,34.5876,34.4095,34.4365,83000.0
2010-06-04 09:55:00,63.86,63.93,63.71,63.71,41500.0,34.4689,34.5067,34.3879,34.3879,41500.0
2010-06-04 10:00:00,63.7,63.73,63.6,63.6,28000.0,34.3825,34.3987,34.3286,34.3286,28000.0
2010-06-04 10:05:00,63.55,63.6,63.49,63.6,43000.0,34.3016,34.3286,34.2692,34.3286,43000.0
2010-06-04 10:10:00,63.6,63.74,63.54,63.72,31000.0,34.3286,34.4041,34.2962,34.3933,31000.0
2010-06-04 10:15:00,63.75,64.01,63.7,63.9,47000.0,34.4095,34.5499,34.3825,34.4905,47000.0
2010-06-04 10:20:00,63.86,63.98,63.82,63.85,26000.0,34.4689,34.5337,34.4473,34.4635,26000.0
2010-06-04 10:25:00,63.82,63.94,63.82,63.94,10000.0,34.4473,34.5121,34.4473,34.5121,10000.0
2010-06-04 10:30:00,63.93,63.93,63.71,63.8,8500.0,34.5067,34.5067,34.3879,34.4365,8500.0
2010-06-04 10:35:00,63.78,63.87,63.75,63.84,6000.0,34.4257,34.4743,34.4095,34.4581,6000.0
2010-06-04 10:40:00,63.76,63.96,63.75,63.75,12000.0,34.4149,34.5229,34.4095,34.4095,12000.0
2010-06-04 10:45:00,63.75,63.78,63.6,63.6,18500.0,34.4095,34.4257,34.3286,34.3286,18500.0
2010-06-04 10:50:00,63.6,63.7,63.5,63.5,14000.0,34.3286,34.3825,34.2746,34.2746,14000.0
2010-06-04 10:55:00,63.6,63.6,63.4,63.44,53000.0,34.3286,34.3286,34.2206,34.2422,53000.0
2010-06-04 11:00:00,63.37,63.46,63.29,63.37,45500.0,34.2044,34.253,34.1612,34.2044,45500.0
2010-06-04 11:05:00,63.41,63.51,63.35,63.37,21500.0,34.226,34.28,34.1936,34.2044,21500.0
2010-06-04 11:10:00,63.36,63.4,63.32,63.32,8000.0,34.199,34.2206,34.1774,34.1774,8000.0
2010-06-04 11:15:00,63.31,63.4,63.14,63.14,54000.0,34.172,34.2206,34.0803,34.0803,54000.0
2010-06-04 11:20:00,63.13,63.18,62.82,62.82,98000.0,34.0749,34.1019,33.9076,33.9076,98000.0
2010-06-04 11:25:00,62.86,62.96,62.8,62.94,38000.0,33.9291,33.9831,33.8968,33.9723,38000.0
2010-06-04 11:30:00,62.89,62.98,62.87,62.95,15000.0,33.9453,33.9939,33.9345,33.9777,15000.0
2010-06-04 11:35:00,62.92,63.16,62.86,63.02,19000.0,33.9615,34.0911,33.9291,34.0155,19000.0
2010-06-04 11:40:00,63.04,63.15,63.0,63.04,12000.0,34.0263,34.0857,34.0047,34.0263,12000.0
2010-06-04 11:45:00,63.01,63.09,62.94,63.03,35000.0,34.0101,34.0533,33.9723,34.0209,35000.0
2010-06-04 11:50:00,63.01,63.06,62.98,63.06,7500.0,34.0101,34.0371,33.9939,34.0371,7500.0
2010-06-04 11:55:00,63.06,63.08,62.95,62.96,19500.0,34.0371,34.0479,33.9777,33.9831,19500.0
2010-06-04 12:00:00,62.95,62.99,62.89,62.91,11000.0,33.9777,33.9993,33.9453,33.9561,11000.0
2010-06-04 12:05:00,62.91,63.01,62.87,63.01,15500.0,33.9561,34.0101,33.9345,34.0101,15500.0
2010-06-04 12:10:00,63.12,63.19,63.08,63.19,8500.0,34.0695,34.1073,34.0479,34.1073,8500.0
2010-06-04 12:15:00,63.19,63.19,63.08,63.16,7500.0,34.1073,34.1073,34.0479,34.0911,7500.0
2010-06-04 12:20:00,63.16,63.19,63.12,63.18,4000.0,34.0911,34.1073,34.0695,34.1019,4000.0
2010-06-04 12:25:00,63.18,63.2,63.14,63.15,13000.0,34.1019,34.1127,34.0803,34.0857,13000.0
2010-06-04 12:30:00,63.15,63.19,63.11,63.12,11000.0,34.0857,34.1073,34.0641,34.0695,11000.0
2010-06-04 12:35:00,63.19,63.2,63.14,63.19,4500.0,34.1073,34.1127,34.0803,34.1073,4500.0
2010-06-04 12:40:00,63.19,63.22,62.91,63.05,92500.0,34.1073,34.1235,33.9561,34.0317,92500.0
2010-06-04 12:45:00,63.05,63.08,62.99,63.0,27500.0,34.0317,34.0479,33.9993,34.0047,27500.0
2010-06-04 12:50:00,63.0,63.11,62.99,63.07,28000.0,34.0047,34.0641,33.9993,34.0425,28000.0
2010-06-04 12:55:00,63.06,63.06,62.99,63.0,8000.0,34.0371,34.0371,33.9993,34.0047,8000.0
2010-06-04 13:00:00,63.01,63.03,62.91,63.01,12500.0,34.0101,34.0209,33.9561,34.0101,12500.0
2010-06-04 13:05:00,62.97,63.01,62.95,63.01,7000.0,33.9885,34.0101,33.9777,34.0101,7000.0
2010-06-04 13:10:00,63.01,63.04,62.85,62.93,21500.0,34.0101,34.0263,33.9237,33.9669,21500.0
2010-06-04 13:15:00,62.94,62.94,62.89,62.9,3500.0,33.9723,33.9723,33.9453,33.9507,3500.0
2010-06-04 13:20:00,62.89,62.91,62.55,62.78,85000.0,33.9453,33.9561,33.7618,33.886,85000.0
2010-06-04 13:25:00,62.73,62.94,62.73,62.94,14000.0,33.859,33.9723,33.859,33.9723,14000.0
2010-06-04 13:30:00,62.88,62.88,62.78,62.86,9500.0,33.9399,33.9399,33.886,33.9291,9500.0
2010-06-04 13:35:00,62.86,62.86,62.77,62.81,26000.0,33.9291,33.9291,33.8806,33.9022,26000.0
2010-06-04 13:40:00,62.83,62.83,62.71,62.74,34000.0,33.913,33.913,33.8482,33.8644,34000.0
2010-06-04 13:45:00,62.74,62.81,62.74,62.8,8000.0,33.8644,33.9022,33.8644,33.8968,8000.0
2010-06-04 13:50:00,62.79,62.8,62.74,62.75,9000.0,33.8914,33.8968,33.8644,33.8698,9000.0
2010-06-04 13:55:00,62.77,62.85,62.64,62.79,27500.0,33.8806,33.9237,33.8104,33.8914,27500.0
2010-06-04 14:00:00,62.83,62.92,62.8,62.86,19500.0,33.913,33.9615,33.8968,33.9291,19500.0
2010-06-04 14:05:00,62.79,62.86,62.7,62.77,7500.0,33.8914,33.9291,33.8428,33.8806,7500.0
2010-06-04 14:10:00,62.71,62.72,62.64,62.71,10500.0,33.8482,33.8536,33.8104,33.8482,10500.0
2010-06-04 14:15:00,62.7,62.81,62.7,62.78,12000.0,33.8428,33.9022,33.8428,33.886,12000.0
2010-06-04 14:20:00,62.7,62.89,62.7,62.88,27500.0,33.8428,33.9453,33.8428,33.9399,27500.0
2010-06-04 14:25:00,62.88,62.92,62.67,62.74,23500.0,33.9399,33.9615,33.8266,33.8644,23500.0
2010-06-04 14:30:00,62.69,62.94,62.69,62.8,11500.0,33.8374,33.9723,33.8374,33.8968,11500.0
2010-06-04 14:35:00,62.81,62.84,62.65,62.68,8500.0,33.9022,33.9183,33.8158,33.832,8500.0
2010-06-04 14:40:00,62.69,62.8,62.69,62.8,5000.0,33.8374,33.8968,33.8374,33.8968,5000.0
2010-06-04 14:45:00,62.71,62.83,62.63,62.7,31500.0,33.8482,33.913,33.805,33.8428,31500.0
2010-06-04 14:50:00,62.73,62.73,62.44,62.5,84000.0,33.859,33.859,33.7024,33.7348,84000.0
2010-06-04 14:55:00,62.46,62.47,62.33,62.33,24000.0,33.7132,33.7186,33.6431,33.6431,24000.0
2010-06-04 15:00:00,62.33,62.57,62.3,62.57,29500.0,33.6431,33.7726,33.6269,33.7726,29500.0
2010-06-04 15:05:00,62.49,62.59,62.32,62.49,40000.0,33.7294,33.7834,33.6377,33.7294,40000.0
2010-06-04 15:10:00,62.49,62.58,62.4,62.4,20000.0,33.7294,33.778,33.6809,33.6809,20000.0
2010-06-04 15:15:00,62.36,62.42,62.24,62.4,28000.0,33.6593,33.6917,33.5945,33.6809,28000.0
2010-06-04 15:20:00,62.41,62.42,62.31,62.31,18500.0,33.6863,33.6917,33.6323,33.6323,18500.0
2010-06-04 15:25:00,62.3,62.3,62.13,62.13,28000.0,33.6269,33.6269,33.5351,33.5351,28000.0
2010-06-04 15:30:00,62.13,62.33,62.13,62.23,66500.0,33.5351,33.6431,33.5351,33.5891,66500.0
2010-06-04 15:35:00,62.28,62.39,62.21,62.31,40000.0,33.6161,33.6755,33.5783,33.6323,40000.0
2010-06-04 15:40:00,62.37,62.39,62.05,62.1,155000.0,33.6647,33.6755,33.4919,33.5189,155000.0
2010-06-04 15:45:00,62.1,62.32,62.05,62.24,100000.0,33.5189,33.6377,33.4919,33.5945,100000.0
2010-06-04 15:50:00,62.23,62.24,61.85,62.01,203000.0,33.5891,33.5945,33.384,33.4704,203000.0
2010-06-04 15:55:00,62.0,62.21,61.96,62.2,210000.0,33.465,33.5783,33.4434,33.5729,210000.0
2010-06-07 09:30:00,62.48,62.77,62.24,62.47,58500.0,33.724,33.8806,33.5945,33.7186,58500.0
2010-06-07 09:35:00,62.5,62.73,62.25,62.6,57000.0,33.7348,33.859,33.5999,33.7888,57000.0
2010-06-07 09:40:00,62.6,62.6,62.2,62.2,39000.0,33.7888,33.7888,33.5729,33.5729,39000.0
2010-06-07 09:45:00,62.28,62.74,62.1,62.66,68500.0,33.6161,33.8644,33.5189,33.8212,68500.0
2010-06-07 09:50:00,62.61,62.76,62.36,62.76,22500.0,33.7942,33.8752,33.6593,33.8752,22500.0
2010-06-07 09:55:00,62.64,62.76,62.58,62.65,12000.0,33.8104,33.8752,33.778,33.8158,12000.0
2010-06-07 10:00:00,62.62,62.64,62.47,62.55,13000.0,33.7996,33.8104,33.7186,33.7618,13000.0
2010-06-07 10:05:00,62.61,62.74,62.51,62.7,14500.0,33.7942,33.8644,33.7402,33.8428,14500.0
2010-06-07 10:10:00,62.76,62.77,62.65,62.73,21500.0,33.8752,33.8806,33.8158,33.859,21500.0
2010-06-07 10:15:00,62.78,62.78,62.69,62.76,16500.0,33.886,33.886,33.8374,33.8752,16500.0
2010-06-07 10:20:00,62.76,62.78,62.74,62.76,6000.0,33.8752,33.886,33.8644,33.8752,6000.0
2010-06-07 10:25:00,62.72,62.72,62.49,62.53,25000.0,33.8536,33.8536,33.7294,33.751,25000.0
2010-06-07 10:30:00,62.52,62.54,62.31,62.38,32500.0,33.7456,33.7564,33.6323,33.6701,32500.0
2010-06-07 10:35:00,62.38,62.4,62.29,62.34,25500.0,33.6701,33.6809,33.6215,33.6485,25500.0
2010-06-07 10:40:00,62.33,62.36,62.21,62.21,9000.0,33.6431,33.6593,33.5783,33.5783,9000.0
2010-06-07 10:45:00,62.2,62.26,62.12,62.21,30500.0,33.5729,33.6053,33.5297,33.5783,30500.0
2010-06-07 10:50:00,62.22,62.27,62.04,62.12,24000.0,33.5837,33.6107,33.4865,33.5297,24000.0
2010-06-07 10:55:00,62.04,62.12,61.95,62.04,26000.0,33.4865,33.5297,33.438,33.4865,26000.0
2010-06-07 11:00:00,62.07,62.16,62.04,62.1,13000.0,33.5027,33.5513,33.4865,33.5189,13000.0
2010-06-07 11:05:00,62.13,62.2,62.11,62.2,21500.0,33.5351,33.5729,33.5243,33.5729,21500.0
2010-06-07 11:10:00,62.2,62.2,61.95,61.95,28500.0,33.5729,33.5729,33.438,33.438,28500.0
2010-06-07 11:15:00,61.95,62.01,61.88,61.99,25500.0,33.438,33.4704,33.4002,33.4596,25500.0
2010-06-07 11:20:00,62.03,62.03,61.9,61.96,12000.0,33.4811,33.4811,33.411,33.4434,12000.0
2010-06-07 11:25:00,61.95,62.11,61.95,62.01,38000.0,33.438,33.5243,33.438,33.4704,38000.0
2010-06-07 11:30:00,62.03,62.03,61.93,61.95,13500.0,33.4811,33.4811,33.4272,33.438,13500.0
2010-06-07 11:35:00,61.95,62.05,61.95,62.02,22000.0,33.438,33.4919,33.438,33.4757,22000.0
2010-06-07 11:40:00,61.94,62.07,61.94,62.07,17500.0,33.4326,33.5027,33.4326,33.5027,17500.0
2010-06-07 11:45:00,62.07,62.07,61.83,61.93,30000.0,33.5027,33.5027,33.3732,33.4272,30000.0
2010-06-07 11:50:00,61.94,61.96,61.89,61.89,7500.0,33.4326,33.4434,33.4056,33.4056,7500.0
2010-06-07 11:55:00,61.94,61.99,61.92,61.97,9500.0,33.4326,33.4596,33.4218,33.4488,9500.0
2010-06-07 12:00:00,61.96,62.2,61.92,62.14,59500.0,33.4434,33.5729,33.4218,33.5405,59500.0
2010-06-07 12:05:00,62.13,62.14,62.03,62.03,27000.0,33.5351,33.5405,33.4811,33.4811,27000.0
2010-06-07 12:10:00,62.04,62.1,62.01,62.03,11500.0,33.4865,33.5189,33.4704,33.4811,11500.0
2010-06-07 12:15:00,62.05,62.09,62.03,62.09,22500.0,33.4919,33.5135,33.4811,33.5135,22500.0
2010-06-07 12:20:00,62.1,62.11,62.03,62.03,25000.0,33.5189,33.5243,33.4811,33.4811,25000.0
2010-06-07 12:25:00,62.02,62.02,61.86,61.88,12500.0,33.4757,33.4757,33.3894,33.4002,12500.0
2010-06-07 12:30:00,61.93,61.94,61.91,61.91,5500.0,33.4272,33.4326,33.4164,33.4164,5500.0
2010-06-07 12:35:00,61.97,62.0,61.96,62.0,3500.0,33.4488,33.465,33.4434,33.465,3500.0
2010-06-07 12:40:00,61.97,62.08,61.96,61.99,15500.0,33.4488,33.5081,33.4434,33.4596,15500.0
2010-06-07 12:45:00,61.99,62.01,61.93,61.95,9500.0,33.4596,33.4704,33.4272,33.438,9500.0
2010-06-07 12:50:00,62.03,62.12,62.03,62.04,17500.0,33.4811,33.5297,33.4811,33.4865,17500.0
2010-06-07 12:55:00,62.01,62.07,61.95,61.95,14000.0,33.4704,33.5027,33.438,33.438,14000.0
2010-06-07 13:00:00,61.93,61.98,61.82,61.98,24000.0,33.4272,33.4542,33.3678,33.4542,24000.0
2010-06-07 13:05:00,61.97,61.98,61.93,61.93,5000.0,33.4488,33.4542,33.4272,33.4272,5000.0
2010-06-07 13:10:00,61.91,61.91,61.87,61.87,5500.0,33.4164,33.4164,33.3948,33.3948,5500.0
2010-06-07 13:15:00,61.93,62.0,61.9,61.96,30000.0,33.4272,33.465,33.411,33.4434,30000.0
2010-06-07 13:20:00,61.97,62.04,61.86,61.86,10000.0,33.4488,33.4865,33.3894,33.3894,10000.0
2010-06-07 13:25:00,61.92,61.99,61.86,61.98,26500.0,33.4218,33.4596,33.3894,33.4542,26500.0
2010-06-07 13:30:00,62.02,62.03,61.85,61.86,18500.0,33.4757,33.4811,33.384,33.3894,18500.0
2010-06-07 13:35:00,61.93,61.93,61.7,61.7,20500.0,33.4272,33.4272,33.303,33.303,20500.0
2010-06-07 13:40:00,61.7,61.83,61.66,61.71,29000.0,33.303,33.3732,33.2814,33.3084,29000.0
2010-06-07 13:45:00,61.72,61.77,61.65,61.65,11500.0,33.3138,33.3408,33.276,33.276,11500.0
2010-06-07 13:50:00,61.69,61.77,61.62,61.62,25500.0,33.2976,33.3408,33.2598,33.2598,25500.0
2010-06-07 13:55:00,61.65,61.68,61.52,61.57,20500.0,33.276,33.2922,33.2059,33.2329,20500.0
2010-06-07 14:00:00,61.56,61.66,61.54,61.54,21500.0,33.2275,33.2814,33.2167,33.2167,21500.0
2010-06-07 14:05:00,61.54,61.64,61.54,61.6,17500.0,33.2167,33.2706,33.2167,33.2491,17500.0
2010-06-07 14:10:00,61.58,61.63,61.46,61.49,27500.0,33.2383,33.2652,33.1735,33.1897,27500.0
2010-06-07 14:15:00,61.49,61.54,61.45,61.52,17000.0,33.1897,33.2167,33.1681,33.2059,17000.0
2010-06-07 14:20:00,61.51,61.6,61.46,61.48,13000.0,33.2005,33.2491,33.1735,33.1843,13000.0
2010-06-07 14:25:00,61.48,61.58,61.46,61.53,12500.0,33.1843,33.2383,33.1735,33.2113,12500.0
2010-06-07 14:30:00,61.56,61.63,61.36,61.4,45500.0,33.2275,33.2652,33.1195,33.1411,45500.0
2010-06-07 14:35:00,61.37,61.37,61.12,61.16,143500.0,33.1249,33.1249,32.99,33.0116,143500.0
2010-06-07 14:40:00,61.12,61.25,61.04,61.25,74000.0,32.99,33.0601,32.9468,33.0601,74000.0
2010-06-07 14:45:00,61.23,61.25,60.94,61.02,98000.0,33.0493,33.0601,32.8928,32.936,98000.0
2010-06-07 14:50:00,61.04,61.14,60.94,60.95,57000.0,32.9468,33.0008,32.8928,32.8982,57000.0
2010-06-07 14:55:00,60.98,60.98,60.85,60.88,51500.0,32.9144,32.9144,32.8442,32.8604,51500.0
2010-06-07 15:00:00,60.91,61.06,60.87,60.96,81000.0,32.8766,32.9576,32.855,32.9036,81000.0
2010-06-07 15:05:00,60.92,61.03,60.92,60.96,83000.0,32.882,32.9414,32.882,32.9036,83000.0
2010-06-07 15:10:00,60.97,60.99,60.81,60.81,89500.0,32.909,32.9198,32.8226,32.8226,89500.0
2010-06-07 15:15:00,60.81,60.84,60.57,60.57,133000.0,32.8226,32.8388,32.6931,32.6931,133000.0
2010-06-07 15:20:00,60.57,60.59,60.25,60.37,224000.0,32.6931,32.7039,32.5204,32.5851,224000.0
2010-06-07 15:25:00,60.35,60.41,60.23,60.24,80500.0,32.5744,32.6067,32.5096,32.515,80500.0
2010-06-07 15:30:00,60.2,60.43,60.17,60.43,152000.0,32.4934,32.6175,32.4772,32.6175,152000.0
2010-06-07 15:35:00,60.42,60.56,60.37,60.38,151000.0,32.6121,32.6877,32.5851,32.5905,151000.0
2010-06-07 15:40:00,60.4,60.44,60.07,60.26,174000.0,32.6013,32.6229,32.4232,32.5258,174000.0
2010-06-07 15:45:00,60.24,60.44,60.14,60.2,163500.0,32.515,32.6229,32.461,32.4934,163500.0
2010-06-07 15:50:00,60.22,60.39,60.04,60.1,234000.0,32.5042,32.5959,32.407,32.4394,234000.0
2010-06-07 15:55:00,60.1,60.17,59.89,59.91,340500.0,32.4394,32.4772,32.3261,32.3369,340500.0
2010-06-08 09:30:00,60.25,60.4,60.04,60.15,106500.0,32.6458,32.7271,32.532,32.5916,106500.0
2010-06-08 09:35:00,60.27,60.48,60.07,60.19,57500.0,32.6567,32.7705,32.5483,32.6133,57500.0
2010-06-08 09:40:00,60.19,60.22,59.91,59.92,54500.0,32.6133,32.6296,32.4616,32.467,54500.0
2010-06-08 09:45:00,59.92,60.0,59.77,59.91,73500.0,32.467,32.5104,32.3857,32.4616,73500.0
2010-06-08 09:50:00,59.86,59.86,59.38,59.56,83000.0,32.4345,32.4345,32.1744,32.272,83000.0
2010-06-08 09:55:00,59.52,59.62,59.32,59.4,70500.0,32.2503,32.3045,32.1419,32.1853,70500.0
2010-06-08 10:00:00,59.37,59.76,59.37,59.71,45000.0,32.169,32.3803,32.169,32.3532,45000.0
2010-06-08 10:05:00,59.65,59.76,59.6,59.67,35000.0,32.3207,32.3803,32.2936,32.3316,35000.0
2010-06-08 10:10:00,59.72,59.8,59.61,59.62,34000.0,32.3587,32.402,32.2991,32.3045,34000.0
2010-06-08 10:15:00,59.62,59.63,59.44,59.44,28500.0,32.3045,32.3099,32.2069,32.2069,28500.0
2010-06-08 10:20:00,59.42,59.42,59.31,59.38,43500.0,32.1961,32.1961,32.1365,32.1744,43500.0
2010-06-08 10:25:00,59.32,59.46,59.2,59.31,87000.0,32.1419,32.2178,32.0769,32.1365,87000.0
2010-06-08 10:30:00,59.3,59.41,59.1,59.1,44000.0,32.1311,32.1907,32.0227,32.0227,44000.0
2010-06-08 10:35:00,59.09,59.21,58.77,58.89,128000.0,32.0173,32.0823,31.8439,31.9089,128000.0
2010-06-08 10:40:00,58.89,58.94,58.62,58.7,49500.0,31.9089,31.936,31.7626,31.806,49500.0
2010-06-08 10:45:00,58.65,58.69,58.54,58.67,58500.0,31.7789,31.8006,31.7193,31.7897,58500.0
2010-06-08 10:50:00,58.65,58.65,58.43,58.53,52000.0,31.7789,31.7789,31.6597,31.7139,52000.0
2010-06-08 10:55:00,58.5,58.73,58.49,58.64,38000.0,31.6976,31.8222,31.6922,31.7735,38000.0
2010-06-08 11:00:00,58.68,58.81,58.6,58.81,162000.0,31.7951,31.8656,31.7518,31.8656,162000.0
2010-06-08 11:05:00,58.77,58.99,58.63,58.7,57500.0,31.8439,31.9631,31.768,31.806,57500.0
2010-06-08 11:10:00,58.77,58.8,58.58,58.64,21500.0,31.8439,31.8602,31.741,31.7735,21500.0
2010-06-08 11:15:00,58.71,58.9,58.66,58.86,162000.0,31.8114,31.9143,31.7843,31.8927,162000.0
2010-06-08 11:20:00,58.91,59.29,58.89,59.2,43000.0,31.9198,32.1257,31.9089,32.0769,43000.0
2010-06-08 11:25:00,59.28,59.34,58.96,59.03,63500.0,32.1202,32.1528,31.9469,31.9848,63500.0
2010-06-08 11:30:00,59.07,59.4,59.07,59.2,28500.0,32.0065,32.1853,32.0065,32.0769,28500.0
2010-06-08 11:35:00,59.2,59.45,59.2,59.4,39000.0,32.0769,32.2124,32.0769,32.1853,39000.0
2010-06-08 11:40:00,59.32,59.35,59.11,59.11,26000.0,32.1419,32.1582,32.0281,32.0281,26000.0
2010-06-08 11:45:00,59.12,59.16,59.03,59.04,60500.0,32.0336,32.0552,31.9848,31.9902,60500.0
2010-06-08 11:50:00,59.08,59.13,59.02,59.07,66000.0,32.0119,32.039,31.9794,32.0065,66000.0
2010-06-08 11:55:00,59.03,59.11,58.98,59.0,44000.0,31.9848,32.0281,31.9577,31.9685,44000.0
2010-06-08 12:00:00,59.0,59.08,58.96,58.96,25500.0,31.9685,32.0119,31.9469,31.9469,25500.0
2010-06-08 12:05:00,59.04,59.04,59.0,59.0,10000.0,31.9902,31.9902,31.9685,31.9685,10000.0
2010-06-08 12:10:00,59.0,59.15,59.0,59.15,26000.0,31.9685,32.0498,31.9685,32.0498,26000.0
2010-06-08 12:15:00,59.15,59.15,58.94,58.95,10000.0,32.0498,32.0498,31.936,31.9414,10000.0
2010-06-08 12:20:00,58.94,59.0,58.9,58.93,14000.0,31.936,31.9685,31.9143,31.9306,14000.0
2010-06-08 12:25:00,58.95,59.03,58.9,59.03,12500.0,31.9414,31.9848,31.9143,31.9848,12500.0
2010-06-08 12:30:00,59.04,59.07,58.98,59.05,12000.0,31.9902,32.0065,31.9577,31.9956,12000.0
2010-06-08 12:35:00,59.09,59.11,58.98,59.08,24000.0,32.0173,32.0281,31.9577,32.0119,24000.0
2010-06-08 12:40:00,59.03,59.09,58.9,58.9,26000.0,31.9848,32.0173,31.9143,31.9143,26000.0
2010-06-08 12:45:00,58.91,59.04,58.91,59.04,18500.0,31.9198,31.9902,31.9198,31.9902,18500.0
2010-06-08 12:50:00,59.04,59.13,58.97,58.99,20000.0,31.9902,32.039,31.9523,31.9631,20000.0
2010-06-08 12:55:00,59.06,59.1,58.94,59.1,13500.0,32.001,32.0227,31.936,32.0227,13500.0
2010-06-08 13:00:00,59.1,59.11,59.0,59.0,36000.0,32.0227,32.0281,31.9685,31.9685,36000.0
2010-06-08 13:05:00,58.93,59.02,58.82,58.9,28500.0,31.9306,31.9794,31.871,31.9143,28500.0
2010-06-08 13:10:00,58.86,58.91,58.75,58.75,22000.0,31.8927,31.9198,31.8331,31.8331,22000.0
2010-06-08 13:15:00,58.78,58.8,58.65,58.74,29000.0,31.8493,31.8602,31.7789,31.8277,29000.0
2010-06-08 13:20:00,58.78,58.84,58.72,58.74,27500.0,31.8493,31.8818,31.8168,31.8277,27500.0
2010-06-08 13:25:00,58.74,58.8,58.64,58.68,27000.0,31.8277,31.8602,31.7735,31.7951,27000.0
2010-06-08 13:30:00,58.69,58.7,58.44,58.45,24000.0,31.8006,31.806,31.6651,31.6705,24000.0
2010-06-08 13:35:00,58.47,58.47,58.32,58.45,38500.0,31.6814,31.6814,31.6001,31.6705,38500.0
2010-06-08 13:40:00,58.45,58.59,58.39,58.4,42500.0,31.6705,31.7464,31.638,31.6434,42500.0
2010-06-08 13:45:00,58.46,58.46,58.19,58.19,34500.0,31.6759,31.6759,31.5296,31.5296,34500.0
2010-06-08 13:50:00,58.31,58.4,58.22,58.25,52500.0,31.5947,31.6434,31.5459,31.5622,52500.0
2010-06-08 13:55:00,58.25,58.31,58.18,58.3,31500.0,31.5622,31.5947,31.5242,31.5892,31500.0
2010-06-08 14:00:00,58.39,58.48,58.35,58.39,36000.0,31.638,31.6868,31.6163,31.638,36000.0
2010-06-08 14:05:00,58.42,58.42,58.27,58.28,35000.0,31.6543,31.6543,31.573,31.5784,35000.0
2010-06-08 14:10:00,58.28,58.33,58.19,58.31,49500.0,31.5784,31.6055,31.5296,31.5947,49500.0
2010-06-08 14:15:00,58.27,58.41,58.23,58.41,44000.0,31.573,31.6488,31.5513,31.6488,44000.0
2010-06-08 14:20:00,58.32,58.63,58.32,58.63,64500.0,31.6001,31.768,31.6001,31.768,64500.0
2010-06-08 14:25:00,58.65,58.82,58.64,58.68,32000.0,31.7789,31.871,31.7735,31.7951,32000.0
2010-06-08 14:30:00,58.71,58.89,58.7,58.82,37500.0,31.8114,31.9089,31.806,31.871,37500.0
2010-06-08 14:35:00,58.81,58.9,58.77,58.77,30000.0,31.8656,31.9143,31.8439,31.8439,30000.0
2010-06-08 14:40:00,58.83,58.98,58.72,58.98,35000.0,31.8764,31.9577,31.8168,31.9577,35000.0
2010-06-08 14:45:00,58.95,59.04,58.82,58.88,32500.0,31.9414,31.9902,31.871,31.9035,32500.0
2010-06-08 14:50:00,58.87,58.93,58.78,58.89,16500.0,31.8981,31.9306,31.8493,31.9089,16500.0
2010-06-08 14:55:00,58.83,58.94,58.78,58.84,26000.0,31.8764,31.936,31.8493,31.8818,26000.0
2010-06-08 15:00:00,58.82,58.96,58.73,58.88,36500.0,31.871,31.9469,31.8222,31.9035,36500.0
2010-06-08 15:05:00,58.89,58.95,58.84,58.88,24500.0,31.9089,31.9414,31.8818,31.9035,24500.0
2010-06-08 15:10:00,58.92,58.93,58.76,58.76,16500.0,31.9252,31.9306,31.8385,31.8385,16500.0
2010-06-08 15:15:00,58.73,58.82,58.64,58.77,54000.0,31.8222,31.871,31.7735,31.8439,54000.0
2010-06-08 15:20:00,58.7,58.94,58.7,58.88,69500.0,31.806,31.936,31.806,31.9035,69500.0
2010-06-08 15:25:00,58.86,59.09,58.83,59.08,68000.0,31.8927,32.0173,31.8764,32.0119,68000.0
2010-06-08 15:30:00,59.12,59.31,59.09,59.09,92500.0,32.0336,32.1365,32.0173,32.0173,92500.0
2010-06-08 15:35:00,59.12,59.42,59.08,59.35,117000.0,32.0336,32.1961,32.0119,32.1582,117000.0
2010-06-08 15:40:00,59.35,59.46,59.25,59.46,74000.0,32.1582,32.2178,32.104,32.2178,74000.0
2010-06-08 15:45:00,59.51,59.51,59.33,59.43,99500.0,32.2449,32.2449,32.1473,32.2015,99500.0
2010-06-08 15:50:00,59.36,59.64,59.34,59.56,110000.0,32.1636,32.3153,32.1528,32.272,110000.0
2010-06-08 15:55:00,59.55,59.76,59.5,59.58,245000.0,32.2665,32.3803,32.2395,32.2828,245000.0
2010-06-09 09:30:00,59.86,59.9,59.38,59.7,30500.0,32.4345,32.4562,32.1744,32.3478,30500.0
2010-06-09 09:35:00,59.76,59.9,59.5,59.63,62000.0,32.3803,32.4562,32.2395,32.3099,62000.0
2010-06-09 09:40:00,59.69,59.93,59.69,59.87,49000.0,32.3424,32.4724,32.3424,32.4399,49000.0
2010-06-09 09:45:00,59.83,59.88,59.57,59.63,36500.0,32.4183,32.4453,32.2774,32.3099,36500.0
2010-06-09 09:50:00,59.74,59.94,59.74,59.75,22500.0,32.3695,32.4779,32.3695,32.3749,22500.0
2010-06-09 09:55:00,59.69,59.77,59.55,59.55,46000.0,32.3424,32.3857,32.2665,32.2665,46000.0
2010-06-09 10:00:00,59.55,59.59,59.32,59.41,46500.0,32.2665,32.2882,32.1419,32.1907,46500.0
2010-06-09 10:05:00,59.4,59.51,59.31,59.31,25000.0,32.1853,32.2449,32.1365,32.1365,25000.0
2010-06-09 10:10:00,59.28,59.32,59.19,59.3,28500.0,32.1202,32.1419,32.0715,32.1311,28500.0
2010-06-09 10:15:00,59.28,59.46,59.27,59.34,27500.0,32.1202,32.2178,32.1148,32.1528,27500.0
2010-06-09 10:20:00,59.3,59.41,59.3,59.32,20000.0,32.1311,32.1907,32.1311,32.1419,20000.0
2010-06-09 10:25:00,59.38,59.38,59.22,59.22,12500.0,32.1744,32.1744,32.0877,32.0877,12500.0
2010-06-09 10:30:00,59.22,59.33,58.96,59.33,52500.0,32.0877,32.1473,31.9469,32.1473,52500.0
2010-06-09 10:35:00,59.23,59.23,59.04,59.16,13500.0,32.0932,32.0932,31.9902,32.0552,13500.0
2010-06-09 10:40:00,59.11,59.11,59.0,59.08,12000.0,32.0281,32.0281,31.9685,32.0119,12000.0
2010-06-09 10:45:00,59.09,59.26,59.09,59.17,41500.0,32.0173,32.1094,32.0173,32.0606,41500.0
2010-06-09 10:50:00,59.14,59.15,59.03,59.1,19000.0,32.0444,32.0498,31.9848,32.0227,19000.0
2010-06-09 10:55:00,59.07,59.34,59.06,59.34,17000.0,32.0065,32.1528,32.001,32.1528,17000.0
2010-06-09 11:00:00,59.37,59.49,59.25,59.49,40000.0,32.169,32.234,32.104,32.234,40000.0
2010-06-09 11:05:00,59.45,59.72,59.45,59.72,25000.0,32.2124,32.3587,32.2124,32.3587,25000.0
2010-06-09 11:10:00,59.76,59.87,59.68,59.79,38500.0,32.3803,32.4399,32.337,32.3966,38500.0
2010-06-09 11:15:00,59.76,59.98,59.7,59.91,41500.0,32.3803,32.4995,32.3478,32.4616,41500.0
2010-06-09 11:20:00,59.91,60.28,59.87,60.21,70500.0,32.4616,32.6621,32.4399,32.6242,70500.0
2010-06-09 11:25:00,60.19,60.44,60.16,60.4,36500.0,32.6133,32.7488,32.5971,32.7271,36500.0
2010-06-09 11:30:00,60.4,60.4,60.17,60.17,33000.0,32.7271,32.7271,32.6025,32.6025,33000.0
2010-06-09 11:35:00,60.3,60.3,60.13,60.21,9000.0,32.6729,32.6729,32.5808,32.6242,9000.0
2010-06-09 11:40:00,60.21,60.38,60.21,60.36,10000.0,32.6242,32.7163,32.6242,32.7054,10000.0
2010-06-09 11:45:00,60.29,60.29,60.12,60.13,11000.0,32.6675,32.6675,32.5754,32.5808,11000.0
2010-06-09 11:50:00,60.14,60.29,60.13,60.29,7500.0,32.5862,32.6675,32.5808,32.6675,7500.0
2010-06-09 11:55:00,60.31,60.38,60.14,60.28,19500.0,32.6783,32.7163,32.5862,32.6621,19500.0
2010-06-09 12:00:00,60.19,60.23,60.19,60.23,5500.0,32.6133,32.635,32.6133,32.635,5500.0
2010-06-09 12:05:00,60.28,60.36,60.2,60.33,10500.0,32.6621,32.7054,32.6187,32.6892,10500.0
2010-06-09 12:10:00,60.3,60.43,60.3,60.43,6500.0,32.6729,32.7434,32.6729,32.7434,6500.0
2010-06-09 12:15:00,60.38,60.38,60.25,60.25,13000.0,32.7163,32.7163,32.6458,32.6458,13000.0
2010-06-09 12:20:00,60.32,60.33,60.26,60.33,2000.0,32.6838,32.6892,32.6512,32.6892,2000.0
2010-06-09 12:25:00,60.33,60.56,60.33,60.43,84000.0,32.6892,32.8138,32.6892,32.7434,84000.0
2010-06-09 12:30:00,60.4,60.43,60.2,60.2,33500.0,32.7271,32.7434,32.6187,32.6187,33500.0
2010-06-09 12:35:00,60.14,60.2,60.08,60.2,36000.0,32.5862,32.6187,32.5537,32.6187,36000.0
2010-06-09 12:40:00,60.22,60.29,60.17,60.22,8000.0,32.6296,32.6675,32.6025,32.6296,8000.0
2010-06-09 12:45:00,60.28,60.39,60.2,60.39,5000.0,32.6621,32.7217,32.6187,32.7217,5000.0
2010-06-09 12:50:00,60.38,60.39,60.38,60.39,1500.0,32.7163,32.7217,32.7163,32.7217,1500.0
2010-06-09 12:55:00,60.33,60.4,60.3,60.3,15500.0,32.6892,32.7271,32.6729,32.6729,15500.0
2010-06-09 13:00:00,60.33,60.38,60.22,60.22,30500.0,32.6892,32.7163,32.6296,32.6296,30500.0
2010-06-09 13:05:00,60.27,60.32,60.25,60.27,11500.0,32.6567,32.6838,32.6458,32.6567,11500.0
2010-06-09 13:10:00,60.28,60.28,60.22,60.22,16500.0,32.6621,32.6621,32.6296,32.6296,16500.0
2010-06-09 13:15:00,60.23,60.32,60.23,60.27,21500.0,32.635,32.6838,32.635,32.6567,21500.0
2010-06-09 13:20:00,60.32,60.36,60.25,60.33,13000.0,32.6838,32.7054,32.6458,32.6892,13000.0
2010-06-09 13:25:00,60.36,60.46,60.18,60.25,32000.0,32.7054,32.7596,32.6079,32.6458,32000.0
2010-06-09 13:30:00,60.2,60.28,60.11,60.11,23500.0,32.6187,32.6621,32.57,32.57,23500.0
2010-06-09 13:35:00,60.16,60.23,60.16,60.2,8000.0,32.5971,32.635,32.5971,32.6187,8000.0
2010-06-09 13:40:00,60.17,60.29,60.14,60.22,28500.0,32.6025,32.6675,32.5862,32.6296,28500.0
2010-06-09 13:45:00,60.22,60.25,60.12,60.12,32500.0,32.6296,32.6458,32.5754,32.5754,32500.0
2010-06-09 13:50:00,60.14,60.2,60.07,60.07,11500.0,32.5862,32.6187,32.5483,32.5483,11500.0
2010-06-09 13:55:00,60.09,60.09,60.02,60.08,16500.0,32.5591,32.5591,32.5212,32.5537,16500.0
2010-06-09 14:00:00,60.08,60.08,59.8,59.8,30000.0,32.5537,32.5537,32.402,32.402,30000.0
2010-06-09 14:05:00,59.81,59.86,59.7,59.73,26500.0,32.4074,32.4345,32.3478,32.3641,26500.0
2010-06-09 14:10:00,59.67,59.8,59.65,59.78,26000.0,32.3316,32.402,32.3207,32.3912,26000.0
2010-06-09 14:15:00,59.8,59.88,59.7,59.7,17000.0,32.402,32.4453,32.3478,32.3478,17000.0
2010-06-09 14:20:00,59.7,59.7,59.46,59.62,56000.0,32.3478,32.3478,32.2178,32.3045,56000.0
2010-06-09 14:25:00,59.64,59.88,59.56,59.88,18500.0,32.3153,32.4453,32.272,32.4453,18500.0
2010-06-09 14:30:00,59.87,59.87,59.73,59.73,13000.0,32.4399,32.4399,32.3641,32.3641,13000.0
2010-06-09 14:35:00,59.74,59.76,59.64,59.73,23000.0,32.3695,32.3803,32.3153,32.3641,23000.0
2010-06-09 14:40:00,59.75,59.77,59.63,59.68,21500.0,32.3749,32.3857,32.3099,32.337,21500.0
2010-06-09 14:45:00,59.62,59.64,59.36,59.36,57000.0,32.3045,32.3153,32.1636,32.1636,57000.0
2010-06-09 14:50:00,59.37,59.43,59.24,59.25,36000.0,32.169,32.2015,32.0986,32.104,36000.0
2010-06-09 14:55:00,59.29,59.37,59.05,59.05,30500.0,32.1257,32.169,31.9956,31.9956,30500.0
2010-06-09 15:00:00,59.04,59.16,59.02,59.02,61500.0,31.9902,32.0552,31.9794,31.9794,61500.0
2010-06-09 15:05:00,59.03,59.17,59.01,59.16,26500.0,31.9848,32.0606,31.9739,32.0552,26500.0
2010-06-09 15:10:00,59.14,59.14,58.87,58.99,59500.0,32.0444,32.0444,31.8981,31.9631,59500.0
2010-06-09 15:15:00,59.03,59.06,58.77,58.82,48000.0,31.9848,32.001,31.8439,31.871,48000.0
2010-06-09 15:20:00,58.75,58.8,58.57,58.73,139500.0,31.8331,31.8602,31.7355,31.8222,139500.0
2010-06-09 15:25:00,58.73,58.79,58.6,58.62,96000.0,31.8222,31.8547,31.7518,31.7626,96000.0
2010-06-09 15:30:00,58.68,58.74,58.51,58.54,116500.0,31.7951,31.8277,31.703,31.7193,116500.0
2010-06-09 15:35:00,58.51,58.63,58.38,58.45,121000.0,31.703,31.768,31.6326,31.6705,121000.0
2010-06-09 15:40:00,58.42,58.49,58.3,58.32,156000.0,31.6543,31.6922,31.5892,31.6001,156000.0
2010-06-09 15:45:00,58.32,58.5,58.23,58.33,129500.0,31.6001,31.6976,31.5513,31.6055,129500.0
2010-06-09 15:50:00,58.33,58.43,58.23,58.38,173500.0,31.6055,31.6597,31.5513,31.6326,173500.0
2010-06-09 15:55:00,58.39,58.48,58.23,58.3,266000.0,31.638,31.6868,31.5513,31.5892,266000.0
2010-06-10 09:30:00,59.53,59.53,59.02,59.33,106500.0,32.2557,32.2557,31.9794,32.1473,106500.0
2010-06-10 09:35:00,59.36,59.36,58.86,58.92,35000.0,32.1636,32.1636,31.8927,31.9252,35000.0
2010-06-10 09:40:00,58.93,59.15,58.8,59.15,89000.0,31.9306,32.0498,31.8602,32.0498,89000.0
2010-06-10 09:45:00,59.12,59.28,58.83,59.19,71000.0,32.0336,32.1202,31.8764,32.0715,71000.0
2010-06-10 09:50:00,59.21,59.72,59.2,59.6,94500.0,32.0823,32.3587,32.0769,32.2936,94500.0
2010-06-10 09:55:00,59.55,59.56,59.37,59.56,30000.0,32.2665,32.272,32.169,32.272,30000.0
2010-06-10 10:00:00,59.55,59.72,59.32,59.39,80000.0,32.2665,32.3587,32.1419,32.1798,80000.0
2010-06-10 10:05:00,59.33,59.5,59.32,59.32,24500.0,32.1473,32.2395,32.1419,32.1419,24500.0
2010-06-10 10:10:00,59.37,59.37,59.01,59.26,59500.0,32.169,32.169,31.9739,32.1094,59500.0
2010-06-10 10:15:00,59.32,59.45,59.27,59.4,40500.0,32.1419,32.2124,32.1148,32.1853,40500.0
2010-06-10 10:20:00,59.35,59.44,59.22,59.38,27500.0,32.1582,32.2069,32.0877,32.1744,27500.0
2010-06-10 10:25:00,59.38,59.46,59.33,59.43,35500.0,32.1744,32.2178,32.1473,32.2015,35500.0
2010-06-10 10:30:00,59.46,59.46,59.39,59.45,20000.0,32.2178,32.2178,32.1798,32.2124,20000.0
2010-06-10 10:35:00,59.46,59.5,59.38,59.42,26000.0,32.2178,32.2395,32.1744,32.1961,26000.0
2010-06-10 10:40:00,59.48,59.49,59.33,59.45,32000.0,32.2286,32.234,32.1473,32.2124,32000.0
2010-06-10 10:45:00,59.44,59.45,59.31,59.31,17500.0,32.2069,32.2124,32.1365,32.1365,17500.0
2010-06-10 10:50:00,59.34,59.34,59.2,59.22,18500.0,32.1528,32.1528,32.0769,32.0877,18500.0
2010-06-10 10:55:00,59.26,59.3,59.19,59.3,8000.0,32.1094,32.1311,32.0715,32.1311,8000.0
2010-06-10 11:00:00,59.3,59.35,59.26,59.35,12000.0,32.1311,32.1582,32.1094,32.1582,12000.0
2010-06-10 11:05:00,59.37,59.51,59.31,59.34,11500.0,32.169,32.2449,32.1365,32.1528,11500.0
2010-06-10 11:10:00,59.47,59.56,59.47,59.47,7500.0,32.2232,32.272,32.2232,32.2232,7500.0
2010-06-10 11:15:00,59.47,59.51,59.43,59.43,14000.0,32.2232,32.2449,32.2015,32.2015,14000.0
2010-06-10 11:20:00,59.43,59.48,59.35,59.38,7000.0,32.2015,32.2286,32.1582,32.1744,7000.0
2010-06-10 11:25:00,59.37,59.47,59.35,59.38,14500.0,32.169,32.2232,32.1582,32.1744,14500.0
2010-06-10 11:30:00,59.41,59.51,59.38,59.4,32000.0,32.1907,32.2449,32.1744,32.1853,32000.0
2010-06-10 11:35:00,59.47,59.48,59.29,59.37,27000.0,32.2232,32.2286,32.1257,32.169,27000.0
2010-06-10 11:40:00,59.37,59.42,59.34,59.34,16500.0,32.169,32.1961,32.1528,32.1528,16500.0
2010-06-10 11:45:00,59.27,59.29,59.1,59.17,51500.0,32.1148,32.1257,32.0227,32.0606,51500.0
2010-06-10 11:50:00,59.23,59.32,59.19,59.31,12500.0,32.0932,32.1419,32.0715,32.1365,12500.0
2010-06-10 11:55:00,59.33,59.34,59.24,59.3,24500.0,32.1473,32.1528,32.0986,32.1311,24500.0
2010-06-10 12:00:00,59.28,59.32,59.1,59.14,11000.0,32.1202,32.1419,32.0227,32.0444,11000.0
2010-06-10 12:05:00,59.1,59.1,58.82,58.86,43000.0,32.0227,32.0227,31.871,31.8927,43000.0
2010-06-10 12:10:00,58.86,59.03,58.86,58.97,13500.0,31.8927,31.9848,31.8927,31.9523,13500.0
2010-06-10 12:15:00,59.02,59.21,59.01,59.16,10000.0,31.9794,32.0823,31.9739,32.0552,10000.0
2010-06-10 12:20:00,59.1,59.24,59.06,59.1,21000.0,32.0227,32.0986,32.001,32.0227,21000.0
2010-06-10 12:25:00,59.09,59.2,59.09,59.17,6500.0,32.0173,32.0769,32.0173,32.0606,6500.0
2010-06-10 12:30:00,59.26,59.44,59.19,59.19,21500.0,32.1094,32.2069,32.0715,32.0715,21500.0
2010-06-10 12:35:00,59.25,59.31,59.15,59.23,15000.0,32.104,32.1365,32.0498,32.0932,15000.0
2010-06-10 12:40:00,59.12,59.14,59.1,59.12,5000.0,32.0336,32.0444,32.0227,32.0336,5000.0
2010-06-10 12:45:00,59.1,59.14,58.96,59.04,10500.0,32.0227,32.0444,31.9469,31.9902,10500.0
2010-06-10 12:50:00,59.06,59.16,59.05,59.14,8000.0,32.001,32.0552,31.9956,32.0444,8000.0
2010-06-10 12:55:00,59.1,59.21,59.07,59.2,9000.0,32.0227,32.0823,32.0065,32.0769,9000.0
2010-06-10 13:00:00,59.14,59.14,59.07,59.08,5500.0,32.0444,32.0444,32.0065,32.0119,5500.0
2010-06-10 13:05:00,59.04,59.15,59.01,59.15,23000.0,31.9902,32.0498,31.9739,32.0498,23000.0
2010-06-10 13:10:00,59.17,59.19,59.16,59.16,6500.0,32.0606,32.0715,32.0552,32.0552,6500.0
2010-06-10 13:15:00,59.18,59.19,59.02,59.14,15000.0,32.0661,32.0715,31.9794,32.0444,15000.0
2010-06-10 13:20:00,59.05,59.13,59.04,59.06,10000.0,31.9956,32.039,31.9902,32.001,10000.0
2010-06-10 13:25:00,59.15,59.19,59.06,59.09,20500.0,32.0498,32.0715,32.001,32.0173,20500.0
2010-06-10 13:30:00,59.16,59.35,59.12,59.35,43000.0,32.0552,32.1582,32.0336,32.1582,43000.0
2010-06-10 13:35:00,59.25,59.47,59.24,59.44,13500.0,32.104,32.2232,32.0986,32.2069,13500.0
2010-06-10 13:40:00,59.51,59.51,59.34,59.39,30000.0,32.2449,32.2449,32.1528,32.1798,30000.0
2010-06-10 13:45:00,59.34,59.44,59.33,59.44,12000.0,32.1528,32.2069,32.1473,32.2069,12000.0
2010-06-10 13:50:00,59.49,59.49,59.34,59.48,27500.0,32.234,32.234,32.1528,32.2286,27500.0
2010-06-10 13:55:00,59.41,59.41,59.3,59.4,27000.0,32.1907,32.1907,32.1311,32.1853,27000.0
2010-06-10 14:00:00,59.33,59.33,59.22,59.31,20000.0,32.1473,32.1473,32.0877,32.1365,20000.0
2010-06-10 14:05:00,59.28,59.3,59.19,59.19,26000.0,32.1202,32.1311,32.0715,32.0715,26000.0
2010-06-10 14:10:00,59.16,59.25,59.16,59.18,17500.0,32.0552,32.104,32.0552,32.0661,17500.0
2010-06-10 14:15:00,59.25,59.27,59.17,59.21,11000.0,32.104,32.1148,32.0606,32.0823,11000.0
2010-06-10 14:20:00,59.22,59.37,59.22,59.37,23500.0,32.0877,32.169,32.0877,32.169,23500.0
2010-06-10 14:25:00,59.36,59.5,59.36,59.45,57000.0,32.1636,32.2395,32.1636,32.2124,57000.0
2010-06-10 14:30:00,59.45,59.57,59.43,59.43,43500.0,32.2124,32.2774,32.2015,32.2015,43500.0
2010-06-10 14:35:00,59.48,59.72,59.48,59.6,47500.0,32.2286,32.3587,32.2286,32.2936,47500.0
2010-06-10 14:40:00,59.63,59.82,59.6,59.82,32000.0,32.3099,32.4128,32.2936,32.4128,32000.0
2010-06-10 14:45:00,59.81,59.94,59.71,59.94,68500.0,32.4074,32.4779,32.3532,32.4779,68500.0
2010-06-10 14:50:00,59.88,59.94,59.88,59.91,7000.0,32.4453,32.4779,32.4453,32.4616,7000.0
2010-06-10 14:55:00,59.91,60.0,59.88,59.9,50500.0,32.4616,32.5104,32.4453,32.4562,50500.0
2010-06-10 15:00:00,59.91,60.07,59.87,59.94,97500.0,32.4616,32.5483,32.4399,32.4779,97500.0
2010-06-10 15:05:00,59.97,60.07,59.95,60.02,44000.0,32.4941,32.5483,32.4833,32.5212,44000.0
2010-06-10 15:10:00,60.07,60.07,59.88,59.95,21000.0,32.5483,32.5483,32.4453,32.4833,21000.0
2010-06-10 15:15:00,59.95,60.12,59.95,60.12,43000.0,32.4833,32.5754,32.4833,32.5754,43000.0
2010-06-10 15:20:00,60.13,60.31,60.1,60.29,71500.0,32.5808,32.6783,32.5646,32.6675,71500.0
2010-06-10 15:25:00,60.28,60.49,60.23,60.46,123500.0,32.6621,32.7759,32.635,32.7596,123500.0
2010-06-10 15:30:00,60.46,60.63,60.38,60.43,168500.0,32.7596,32.8517,32.7163,32.7434,168500.0
2010-06-10 15:35:00,60.43,60.45,60.22,60.22,65500.0,32.7434,32.7542,32.6296,32.6296,65500.0
2010-06-10 15:40:00,60.22,60.48,60.22,60.44,84500.0,32.6296,32.7705,32.6296,32.7488,84500.0
2010-06-10 15:45:00,60.46,60.54,60.33,60.48,77500.0,32.7596,32.803,32.6892,32.7705,77500.0
2010-06-10 15:50:00,60.51,60.73,60.49,60.7,155000.0,32.7867,32.9059,32.7759,32.8897,155000.0
2010-06-10 15:55:00,60.7,60.9,60.68,60.73,285000.0,32.8897,32.998,32.8788,32.9059,285000.0
2010-06-11 09:30:00,60.0,60.49,59.81,60.31,69500.0,32.5104,32.7759,32.4074,32.6783,69500.0
2010-06-11 09:35:00,60.27,60.9,60.27,60.74,67500.0,32.6567,32.998,32.6567,32.9113,67500.0
2010-06-11 09:40:00,60.73,61.0,60.73,60.93,36000.0,32.9059,33.0522,32.9059,33.0143,36000.0
2010-06-11 09:45:00,60.83,60.85,60.64,60.74,26000.0,32.9601,32.9709,32.8571,32.9113,26000.0
2010-06-11 09:50:00,60.74,60.88,60.71,60.8,31000.0,32.9113,32.9872,32.8951,32.9438,31000.0
2010-06-11 09:55:00,60.81,61.16,60.8,61.0,66000.0,32.9493,33.1389,32.9438,33.0522,66000.0
2010-06-11 10:00:00,61.07,61.08,60.51,60.92,81500.0,33.0901,33.0956,32.7867,33.0089,81500.0
2010-06-11 10:05:00,60.86,61.06,60.67,61.06,38000.0,32.9764,33.0847,32.8734,33.0847,38000.0
2010-06-11 10:10:00,61.06,61.07,60.71,60.75,22500.0,33.0847,33.0901,32.8951,32.9167,22500.0
2010-06-11 10:15:00,60.75,60.75,60.52,60.65,33500.0,32.9167,32.9167,32.7921,32.8626,33500.0
2010-06-11 10:20:00,60.61,60.81,60.59,60.8,36000.0,32.8409,32.9493,32.8301,32.9438,36000.0
2010-06-11 10:25:00,60.74,60.96,60.66,60.94,39500.0,32.9113,33.0305,32.868,33.0197,39500.0
2010-06-11 10:30:00,60.9,60.9,60.64,60.72,15500.0,32.998,32.998,32.8571,32.9005,15500.0
2010-06-11 10:35:00,60.74,60.74,60.67,60.68,17500.0,32.9113,32.9113,32.8734,32.8788,17500.0
2010-06-11 10:40:00,60.67,60.78,60.67,60.76,27000.0,32.8734,32.933,32.8734,32.9222,27000.0
2010-06-11 10:45:00,60.69,60.78,60.69,60.76,15000.0,32.8842,32.933,32.8842,32.9222,15000.0
2010-06-11 10:50:00,60.81,60.84,60.66,60.7,21500.0,32.9493,32.9655,32.868,32.8897,21500.0
2010-06-11 10:55:00,60.61,60.66,60.51,60.51,69000.0,32.8409,32.868,32.7867,32.7867,69000.0
2010-06-11 11:00:00,60.57,60.57,60.47,60.52,16500.0,32.8192,32.8192,32.765,32.7921,16500.0
2010-06-11 11:05:00,60.48,60.55,60.28,60.34,20500.0,32.7705,32.8084,32.6621,32.6946,20500.0
2010-06-11 11:10:00,60.3,60.37,60.26,60.34,43000.0,32.6729,32.7109,32.6512,32.6946,43000.0
2010-06-11 11:15:00,60.27,60.36,60.12,60.3,52500.0,32.6567,32.7054,32.5754,32.6729,52500.0
2010-06-11 11:20:00,60.3,60.42,60.26,60.41,29500.0,32.6729,32.7379,32.6512,32.7325,29500.0
2010-06-11 11:25:00,60.41,60.51,60.4,60.47,14000.0,32.7325,32.7867,32.7271,32.765,14000.0
2010-06-11 11:30:00,60.48,60.61,60.46,60.61,20000.0,32.7705,32.8409,32.7596,32.8409,20000.0
2010-06-11 11:35:00,60.61,60.64,60.45,60.49,21000.0,32.8409,32.8571,32.7542,32.7759,21000.0
2010-06-11 11:40:00,60.45,60.46,60.23,60.29,27500.0,32.7542,32.7596,32.635,32.6675,27500.0
2010-06-11 11:45:00,60.27,60.37,60.27,60.34,22000.0,32.6567,32.7109,32.6567,32.6946,22000.0
2010-06-11 11:50:00,60.38,60.52,60.35,60.46,19000.0,32.7163,32.7921,32.7,32.7596,19000.0
2010-06-11 11:55:00,60.46,60.6,60.46,60.58,16500.0,32.7596,32.8355,32.7596,32.8246,16500.0
2010-06-11 12:00:00,60.54,60.68,60.54,60.61,22000.0,32.803,32.8788,32.803,32.8409,22000.0
2010-06-11 12:05:00,60.58,60.58,60.5,60.58,32500.0,32.8246,32.8246,32.7813,32.8246,32500.0
2010-06-11 12:10:00,60.56,60.59,60.43,60.59,24500.0,32.8138,32.8301,32.7434,32.8301,24500.0
2010-06-11 12:15:00,60.64,60.64,60.54,60.54,12500.0,32.8571,32.8571,32.803,32.803,12500.0
2010-06-11 12:20:00,60.54,60.59,60.54,60.54,33000.0,32.803,32.8301,32.803,32.803,33000.0
2010-06-11 12:25:00,60.54,60.54,60.4,60.4,18500.0,32.803,32.803,32.7271,32.7271,18500.0
2010-06-11 12:30:00,60.39,60.39,60.12,60.2,62500.0,32.7217,32.7217,32.5754,32.6187,62500.0
2010-06-11 12:35:00,60.24,60.47,60.23,60.39,37500.0,32.6404,32.765,32.635,32.7217,37500.0
2010-06-11 12:40:00,60.35,60.54,60.35,60.47,15000.0,32.7,32.803,32.7,32.765,15000.0
2010-06-11 12:45:00,60.47,60.48,60.43,60.48,2000.0,32.765,32.7705,32.7434,32.7705,2000.0
2010-06-11 12:50:00,60.41,60.45,60.35,60.39,11000.0,32.7325,32.7542,32.7,32.7217,11000.0
2010-06-11 12:55:00,60.34,60.46,60.34,60.43,9500.0,32.6946,32.7596,32.6946,32.7434,9500.0
2010-06-11 13:00:00,60.41,60.6,60.41,60.55,11500.0,32.7325,32.8355,32.7325,32.8084,11500.0
2010-06-11 13:05:00,60.55,60.64,60.52,60.64,12500.0,32.8084,32.8571,32.7921,32.8571,12500.0
2010-06-11 13:10:00,60.64,60.75,60.63,60.75,12000.0,32.8571,32.9167,32.8517,32.9167,12000.0
2010-06-11 13:15:00,60.75,60.76,60.66,60.66,10500.0,32.9167,32.9222,32.868,32.868,10500.0
2010-06-11 13:20:00,60.7,60.7,60.58,60.58,15000.0,32.8897,32.8897,32.8246,32.8246,15000.0
2010-06-11 13:25:00,60.58,60.59,60.46,60.53,17500.0,32.8246,32.8301,32.7596,32.7975,17500.0
2010-06-11 13:30:00,60.55,60.55,60.4,60.46,24500.0,32.8084,32.8084,32.7271,32.7596,24500.0
2010-06-11 13:35:00,60.44,60.53,60.44,60.53,20500.0,32.7488,32.7975,32.7488,32.7975,20500.0
2010-06-11 13:40:00,60.53,60.6,60.45,60.5,22500.0,32.7975,32.8355,32.7542,32.7813,22500.0
2010-06-11 13:45:00,60.55,60.55,60.48,60.52,16000.0,32.8084,32.8084,32.7705,32.7921,16000.0
2010-06-11 13:50:00,60.53,60.54,60.46,60.53,11000.0,32.7975,32.803,32.7596,32.7975,11000.0
2010-06-11 13:55:00,60.5,60.61,60.49,60.6,11500.0,32.7813,32.8409,32.7759,32.8355,11500.0
2010-06-11 14:00:00,60.56,60.64,60.56,60.64,9500.0,32.8138,32.8571,32.8138,32.8571,9500.0
2010-06-11 14:05:00,60.66,60.66,60.52,60.53,11500.0,32.868,32.868,32.7921,32.7975,11500.0
2010-06-11 14:10:00,60.55,60.55,60.36,60.36,22500.0,32.8084,32.8084,32.7054,32.7054,22500.0
2010-06-11 14:15:00,60.4,60.44,60.19,60.2,39500.0,32.7271,32.7488,32.6133,32.6187,39500.0
2010-06-11 14:20:00,60.2,60.25,60.17,60.22,14500.0,32.6187,32.6458,32.6025,32.6296,14500.0
2010-06-11 14:25:00,60.17,60.2,60.09,60.13,23500.0,32.6025,32.6187,32.5591,32.5808,23500.0
2010-06-11 14:30:00,60.17,60.19,60.12,60.19,17000.0,32.6025,32.6133,32.5754,32.6133,17000.0
2010-06-11 14:35:00,60.15,60.22,60.12,60.18,16000.0,32.5916,32.6296,32.5754,32.6079,16000.0
2010-06-11 14:40:00,60.17,60.2,60.08,60.14,19500.0,32.6025,32.6187,32.5537,32.5862,19500.0
2010-06-11 14:45:00,60.21,60.35,60.21,60.29,29500.0,32.6242,32.7,32.6242,32.6675,29500.0
2010-06-11 14:50:00,60.26,60.35,60.13,60.13,28500.0,32.6512,32.7,32.5808,32.5808,28500.0
2010-06-11 14:55:00,60.15,60.21,60.12,60.17,26500.0,32.5916,32.6242,32.5754,32.6025,26500.0
2010-06-11 15:00:00,60.16,60.3,60.16,60.25,27000.0,32.5971,32.6729,32.5971,32.6458,27000.0
2010-06-11 15:05:00,60.21,60.22,60.11,60.11,23500.0,32.6242,32.6296,32.57,32.57,23500.0
2010-06-11 15:10:00,60.08,60.12,60.02,60.08,37000.0,32.5537,32.5754,32.5212,32.5537,37000.0
2010-06-11 15:15:00,60.02,60.2,60.02,60.09,47000.0,32.5212,32.6187,32.5212,32.5591,47000.0
2010-06-11 15:20:00,60.09,60.11,60.03,60.08,29500.0,32.5591,32.57,32.5266,32.5537,29500.0
2010-06-11 15:25:00,60.1,60.33,60.08,60.26,61500.0,32.5646,32.6892,32.5537,32.6512,61500.0
2010-06-11 15:30:00,60.2,60.33,60.16,60.3,64000.0,32.6187,32.6892,32.5971,32.6729,64000.0
2010-06-11 15:35:00,60.3,60.4,60.22,60.35,86500.0,32.6729,32.7271,32.6296,32.7,86500.0
2010-06-11 15:40:00,60.39,60.54,60.38,60.49,62500.0,32.7217,32.803,32.7163,32.7759,62500.0
2010-06-11 15:45:00,60.49,60.75,60.46,60.73,92500.0,32.7759,32.9167,32.7596,32.9059,92500.0
2010-06-11 15:50:00,60.72,60.72,60.44,60.54,141500.0,32.9005,32.9005,32.7488,32.803,141500.0
2010-06-11 15:55:00,60.52,60.6,60.38,60.5,205500.0,32.7921,32.8355,32.7163,32.7813,205500.0
2010-06-14 09:30:00,60.66,61.0,60.1,60.76,167500.0,32.868,33.0522,32.5646,32.9222,167500.0
2010-06-14 09:35:00,60.65,61.09,60.65,60.77,112000.0,32.8626,33.101,32.8626,32.9276,112000.0
2010-06-14 09:40:00,60.77,60.97,60.65,60.93,32500.0,32.9276,33.036,32.8626,33.0143,32500.0
2010-06-14 09:45:00,60.95,61.12,60.76,61.12,57500.0,33.0251,33.1172,32.9222,33.1172,57500.0
2010-06-14 09:50:00,61.12,61.12,60.79,60.79,59500.0,33.1172,33.1172,32.9384,32.9384,59500.0
2010-06-14 09:55:00,60.66,61.0,60.66,60.97,35000.0,32.868,33.0522,32.868,33.036,35000.0
2010-06-14 10:00:00,61.01,61.11,60.8,60.8,48000.0,33.0576,33.1118,32.9438,32.9438,48000.0
2010-06-14 10:05:00,60.75,60.83,60.45,60.46,40500.0,32.9167,32.9601,32.7542,32.7596,40500.0
2010-06-14 10:10:00,60.44,60.9,60.43,60.77,63500.0,32.7488,32.998,32.7434,32.9276,63500.0
2010-06-14 10:15:00,60.67,60.95,60.66,60.87,41000.0,32.8734,33.0251,32.868,32.9818,41000.0
2010-06-14 10:20:00,60.94,61.01,60.84,60.89,21500.0,33.0197,33.0576,32.9655,32.9926,21500.0
2010-06-14 10:25:00,60.91,61.05,60.78,61.03,26000.0,33.0034,33.0793,32.933,33.0685,26000.0
2010-06-14 10:30:00,61.0,61.1,60.93,61.03,41000.0,33.0522,33.1064,33.0143,33.0685,41000.0
2010-06-14 10:35:00,61.04,61.12,61.04,61.07,22500.0,33.0739,33.1172,33.0739,33.0901,22500.0
2010-06-14 10:40:00,61.13,61.27,60.98,60.98,52000.0,33.1226,33.1985,33.0414,33.0414,52000.0
2010-06-14 10:45:00,61.0,61.1,60.93,61.06,34500.0,33.0522,33.1064,33.0143,33.0847,34500.0
2010-06-14 10:50:00,61.09,61.38,61.09,61.31,37000.0,33.101,33.2581,33.101,33.2202,37000.0
2010-06-14 10:55:00,61.31,61.59,61.3,61.49,68500.0,33.2202,33.3719,33.2148,33.3177,68500.0
2010-06-14 11:00:00,61.46,61.5,61.27,61.33,54000.0,33.3015,33.3231,33.1985,33.231,54000.0
2010-06-14 11:05:00,61.33,61.59,61.28,61.57,25500.0,33.231,33.3719,33.2039,33.3611,25500.0
2010-06-14 11:10:00,61.53,61.6,61.52,61.56,49000.0,33.3394,33.3773,33.334,33.3556,49000.0
2010-06-14 11:15:00,61.58,61.58,61.44,61.44,56500.0,33.3665,33.3665,33.2906,33.2906,56500.0
2010-06-14 11:20:00,61.45,61.6,61.39,61.45,66500.0,33.296,33.3773,33.2635,33.296,66500.0
2010-06-14 11:25:00,61.49,61.49,61.28,61.31,42000.0,33.3177,33.3177,33.2039,33.2202,42000.0
2010-06-14 11:30:00,61.29,61.39,61.27,61.27,12500.0,33.2093,33.2635,33.1985,33.1985,12500.0
2010-06-14 11:35:00,61.27,61.31,60.93,60.99,52500.0,33.1985,33.2202,33.0143,33.0468,52500.0
2010-06-14 11:40:00,60.98,61.09,60.98,61.08,36000.0,33.0414,33.101,33.0414,33.0956,36000.0
2010-06-14 11:45:00,61.1,61.27,60.99,61.27,232500.0,33.1064,33.1985,33.0468,33.1985,232500.0
2010-06-14 11:50:00,61.27,61.5,61.26,61.46,49000.0,33.1985,33.3231,33.1931,33.3015,49000.0
2010-06-14 11:55:00,61.48,61.53,61.44,61.46,18500.0,33.3123,33.3394,33.2906,33.3015,18500.0
2010-06-14 12:00:00,61.41,61.69,61.38,61.66,43500.0,33.2744,33.4261,33.2581,33.4098,43500.0
2010-06-14 12:05:00,61.69,61.72,61.61,61.72,23500.0,33.4261,33.4423,33.3827,33.4423,23500.0
2010-06-14 12:10:00,61.71,61.9,61.7,61.89,69000.0,33.4369,33.5399,33.4315,33.5344,69000.0
2010-06-14 12:15:00,61.85,61.9,61.71,61.71,46500.0,33.5128,33.5399,33.4369,33.4369,46500.0
2010-06-14 12:20:00,61.7,61.79,61.69,61.77,16000.0,33.4315,33.4803,33.4261,33.4694,16000.0
2010-06-14 12:25:00,61.73,61.78,61.73,61.78,10500.0,33.4478,33.4748,33.4478,33.4748,10500.0
2010-06-14 12:30:00,61.86,61.9,61.81,61.85,14500.0,33.5182,33.5399,33.4911,33.5128,14500.0
2010-06-14 12:35:00,61.9,62.21,61.9,62.1,71000.0,33.5399,33.7078,33.5399,33.6482,71000.0
2010-06-14 12:40:00,62.08,62.44,62.01,62.44,130000.0,33.6374,33.8325,33.5995,33.8325,130000.0
2010-06-14 12:45:00,62.46,62.49,62.31,62.34,77000.0,33.8433,33.8596,33.762,33.7783,77000.0
2010-06-14 12:50:00,62.38,62.38,62.18,62.31,52500.0,33.7999,33.7999,33.6916,33.762,52500.0
2010-06-14 12:55:00,62.28,62.3,62.14,62.16,35000.0,33.7458,33.7566,33.6699,33.6807,35000.0
2010-06-14 13:00:00,62.13,62.32,62.13,62.32,43000.0,33.6645,33.7674,33.6645,33.7674,43000.0
2010-06-14 13:05:00,62.26,62.31,62.02,62.03,59500.0,33.7349,33.762,33.6049,33.6103,59500.0
2010-06-14 13:10:00,62.04,62.2,62.04,62.2,15500.0,33.6157,33.7024,33.6157,33.7024,15500.0
2010-06-14 13:15:00,62.22,62.34,62.22,62.24,36000.0,33.7133,33.7783,33.7133,33.7241,36000.0
2010-06-14 13:20:00,62.26,62.3,62.14,62.19,46000.0,33.7349,33.7566,33.6699,33.697,46000.0
2010-06-14 13:25:00,62.19,62.28,62.08,62.19,171500.0,33.697,33.7458,33.6374,33.697,171500.0
2010-06-14 13:30:00,62.2,62.25,62.17,62.2,24000.0,33.7024,33.7295,33.6862,33.7024,24000.0
2010-06-14 13:35:00,62.2,62.23,62.13,62.2,24500.0,33.7024,33.7187,33.6645,33.7024,24500.0
2010-06-14 13:40:00,62.14,62.14,61.99,62.02,48500.0,33.6699,33.6699,33.5886,33.6049,48500.0
2010-06-14 13:45:00,62.04,62.06,61.91,61.92,36000.0,33.6157,33.6266,33.5453,33.5507,36000.0
2010-06-14 13:50:00,61.94,61.96,61.8,61.91,37000.0,33.5615,33.5724,33.4857,33.5453,37000.0
2010-06-14 13:55:00,61.87,61.96,61.78,61.78,38500.0,33.5236,33.5724,33.4748,33.4748,38500.0
2010-06-14 14:00:00,61.76,61.88,61.62,61.84,45500.0,33.464,33.529,33.3881,33.5074,45500.0
2010-06-14 14:05:00,61.83,61.92,61.74,61.83,38000.0,33.5019,33.5507,33.4532,33.5019,38000.0
2010-06-14 14:10:00,61.86,61.98,61.84,61.95,27500.0,33.5182,33.5832,33.5074,33.567,27500.0
2010-06-14 14:15:00,61.91,61.95,61.7,61.87,47000.0,33.5453,33.567,33.4315,33.5236,47000.0
2010-06-14 14:20:00,61.84,62.08,61.8,62.08,40500.0,33.5074,33.6374,33.4857,33.6374,40500.0
2010-06-14 14:25:00,62.03,62.08,61.92,62.04,25500.0,33.6103,33.6374,33.5507,33.6157,25500.0
2010-06-14 14:30:00,62.02,62.02,61.81,61.91,31000.0,33.6049,33.6049,33.4911,33.5453,31000.0
2010-06-14 14:35:00,61.91,62.07,61.86,61.98,37500.0,33.5453,33.632,33.5182,33.5832,37500.0
2010-06-14 14:40:00,61.97,62.1,61.88,61.99,52500.0,33.5778,33.6482,33.529,33.5886,52500.0
2010-06-14 14:45:00,62.0,62.06,61.97,62.0,15000.0,33.594,33.6266,33.5778,33.594,15000.0
2010-06-14 14:50:00,61.98,62.04,61.97,61.99,15000.0,33.5832,33.6157,33.5778,33.5886,15000.0
2010-06-14 14:55:00,62.02,62.07,61.97,62.0,33000.0,33.6049,33.632,33.5778,33.594,33000.0
2010-06-14 15:00:00,61.98,62.04,61.69,61.69,60500.0,33.5832,33.6157,33.4261,33.4261,60500.0
2010-06-14 15:05:00,61.69,61.89,61.69,61.88,72000.0,33.4261,33.5344,33.4261,33.529,72000.0
2010-06-14 15:10:00,61.83,61.95,61.82,61.95,39000.0,33.5019,33.567,33.4965,33.567,39000.0
2010-06-14 15:15:00,61.93,62.18,61.92,62.17,42500.0,33.5561,33.6916,33.5507,33.6862,42500.0
2010-06-14 15:20:00,62.12,62.13,61.9,61.9,75500.0,33.6591,33.6645,33.5399,33.5399,75500.0
2010-06-14 15:25:00,61.91,61.97,61.69,61.84,96500.0,33.5453,33.5778,33.4261,33.5074,96500.0
2010-06-14 15:30:00,61.84,61.86,61.61,61.61,62000.0,33.5074,33.5182,33.3827,33.3827,62000.0
2010-06-14 15:35:00,61.61,61.67,61.39,61.5,122500.0,33.3827,33.4152,33.2635,33.3231,122500.0
2010-06-14 15:40:00,61.51,61.65,61.33,61.65,85500.0,33.3285,33.4044,33.231,33.4044,85500.0
2010-06-14 15:45:00,61.65,61.73,61.47,61.59,129500.0,33.4044,33.4478,33.3069,33.3719,129500.0
2010-06-14 15:50:00,61.6,61.66,61.47,61.62,161000.0,33.3773,33.4098,33.3069,33.3881,161000.0
2010-06-14 15:55:00,61.6,61.64,61.37,61.4,181500.0,33.3773,33.399,33.2527,33.2689,181500.0
2010-06-15 09:30:00,62.23,62.24,61.67,62.2,97500.0,33.7187,33.7241,33.4152,33.7024,97500.0
2010-06-15 09:35:00,62.09,62.22,62.01,62.11,42000.0,33.6428,33.7133,33.5995,33.6537,42000.0
2010-06-15 09:40:00,62.14,62.18,61.92,62.02,64000.0,33.6699,33.6916,33.5507,33.6049,64000.0
2010-06-15 09:45:00,62.1,62.24,62.1,62.12,66500.0,33.6482,33.7241,33.6482,33.6591,66500.0
2010-06-15 09:50:00,62.15,62.3,62.11,62.18,101500.0,33.6753,33.7566,33.6537,33.6916,101500.0
2010-06-15 09:55:00,62.21,62.5,62.21,62.38,121500.0,33.7078,33.865,33.7078,33.7999,121500.0
2010-06-15 10:00:00,62.44,62.6,62.13,62.52,115000.0,33.8325,33.9192,33.6645,33.8758,115000.0
2010-06-15 10:05:00,62.57,62.61,62.34,62.51,105500.0,33.9029,33.9246,33.7783,33.8704,105500.0
2010-06-15 10:10:00,62.57,62.57,62.32,62.41,60000.0,33.9029,33.9029,33.7674,33.8162,60000.0
2010-06-15 10:15:00,62.43,62.47,62.22,62.32,47000.0,33.827,33.8487,33.7133,33.7674,47000.0
2010-06-15 10:20:00,62.35,62.41,62.26,62.32,32500.0,33.7837,33.8162,33.7349,33.7674,32500.0
2010-06-15 10:25:00,62.29,62.44,62.24,62.25,53500.0,33.7512,33.8325,33.7241,33.7295,53500.0
2010-06-15 10:30:00,62.28,62.34,62.14,62.17,63000.0,33.7458,33.7783,33.6699,33.6862,63000.0
2010-06-15 10:35:00,62.17,62.31,62.14,62.27,42500.0,33.6862,33.762,33.6699,33.7403,42500.0
2010-06-15 10:40:00,62.26,62.3,62.16,62.23,44500.0,33.7349,33.7566,33.6807,33.7187,44500.0
2010-06-15 10:45:00,62.32,62.32,61.95,61.96,248500.0,33.7674,33.7674,33.567,33.5724,248500.0
2010-06-15 10:50:00,61.97,62.3,61.97,62.24,71500.0,33.5778,33.7566,33.5778,33.7241,71500.0
2010-06-15 10:55:00,62.3,62.3,62.1,62.29,15000.0,33.7566,33.7566,33.6482,33.7512,15000.0
2010-06-15 11:00:00,62.25,62.25,62.14,62.18,37500.0,33.7295,33.7295,33.6699,33.6916,37500.0
2010-06-15 11:05:00,62.22,62.24,62.1,62.1,169500.0,33.7133,33.7241,33.6482,33.6482,169500.0
2010-06-15 11:10:00,62.15,62.15,62.03,62.03,25000.0,33.6753,33.6753,33.6103,33.6103,25000.0
2010-06-15 11:15:00,62.04,62.04,61.95,61.97,33500.0,33.6157,33.6157,33.567,33.5778,33500.0
2010-06-15 11:20:00,61.96,62.07,61.91,62.05,29500.0,33.5724,33.632,33.5453,33.6211,29500.0
2010-06-15 11:25:00,62.06,62.22,62.05,62.18,59000.0,33.6266,33.7133,33.6211,33.6916,59000.0
2010-06-15 11:30:00,62.14,62.14,62.04,62.06,28500.0,33.6699,33.6699,33.6157,33.6266,28500.0
2010-06-15 11:35:00,62.06,62.19,62.06,62.19,18500.0,33.6266,33.697,33.6266,33.697,18500.0
2010-06-15 11:40:00,62.12,62.32,62.12,62.27,11000.0,33.6591,33.7674,33.6591,33.7403,11000.0
2010-06-15 11:45:00,62.31,62.32,62.14,62.14,12000.0,33.762,33.7674,33.6699,33.6699,12000.0
2010-06-15 11:50:00,62.15,62.34,62.15,62.34,9000.0,33.6753,33.7783,33.6753,33.7783,9000.0
2010-06-15 11:55:00,62.36,62.45,62.3,62.36,11500.0,33.7891,33.8379,33.7566,33.7891,11500.0
2010-06-15 12:00:00,62.4,62.4,62.36,62.36,7000.0,33.8108,33.8108,33.7891,33.7891,7000.0
2010-06-15 12:05:00,62.32,62.41,62.32,62.35,9000.0,33.7674,33.8162,33.7674,33.7837,9000.0
2010-06-15 12:10:00,62.4,62.41,62.33,62.33,20500.0,33.8108,33.8162,33.7729,33.7729,20500.0
2010-06-15 12:15:00,62.32,62.4,62.25,62.39,11000.0,33.7674,33.8108,33.7295,33.8054,11000.0
2010-06-15 12:20:00,62.4,62.41,62.3,62.3,6500.0,33.8108,33.8162,33.7566,33.7566,6500.0
2010-06-15 12:25:00,62.3,62.3,62.16,62.16,19000.0,33.7566,33.7566,33.6807,33.6807,19000.0
2010-06-15 12:30:00,62.16,62.16,61.92,61.92,30500.0,33.6807,33.6807,33.5507,33.5507,30500.0
2010-06-15 12:35:00,61.93,61.93,61.81,61.91,33500.0,33.5561,33.5561,33.4911,33.5453,33500.0
2010-06-15 12:40:00,61.91,61.93,61.82,61.93,20500.0,33.5453,33.5561,33.4965,33.5561,20500.0
2010-06-15 12:45:00,61.89,62.0,61.85,61.99,17500.0,33.5344,33.594,33.5128,33.5886,17500.0
2010-06-15 12:50:00,61.99,62.05,61.97,61.98,18000.0,33.5886,33.6211,33.5778,33.5832,18000.0
2010-06-15 12:55:00,61.99,62.1,61.97,62.03,13500.0,33.5886,33.6482,33.5778,33.6103,13500.0
2010-06-15 13:00:00,62.05,62.05,61.98,62.05,11000.0,33.6211,33.6211,33.5832,33.6211,11000.0
2010-06-15 13:05:00,62.05,62.18,62.03,62.18,28500.0,33.6211,33.6916,33.6103,33.6916,28500.0
2010-06-15 13:10:00,62.11,62.27,62.1,62.2,52000.0,33.6537,33.7403,33.6482,33.7024,52000.0
2010-06-15 13:15:00,62.23,62.3,62.19,62.2,105000.0,33.7187,33.7566,33.697,33.7024,105000.0
2010-06-15 13:20:00,62.21,62.25,62.19,62.2,40500.0,33.7078,33.7295,33.697,33.7024,40500.0
2010-06-15 13:25:00,62.2,62.24,62.18,62.2,185500.0,33.7024,33.7241,33.6916,33.7024,185500.0
2010-06-15 13:30:00,62.18,62.24,62.18,62.2,38000.0,33.6916,33.7241,33.6916,33.7024,38000.0
2010-06-15 13:35:00,62.22,62.25,62.18,62.18,23000.0,33.7133,33.7295,33.6916,33.6916,23000.0
2010-06-15 13:40:00,62.21,62.21,62.14,62.18,21500.0,33.7078,33.7078,33.6699,33.6916,21500.0
2010-06-15 13:45:00,62.19,62.22,62.16,62.17,31000.0,33.697,33.7133,33.6807,33.6862,31000.0
2010-06-15 13:50:00,62.19,62.24,62.18,62.21,27500.0,33.697,33.7241,33.6916,33.7078,27500.0
2010-06-15 13:55:00,62.22,62.24,62.2,62.21,18000.0,33.7133,33.7241,33.7024,33.7078,18000.0
2010-06-15 14:00:00,62.22,62.25,62.18,62.18,37500.0,33.7133,33.7295,33.6916,33.6916,37500.0
2010-06-15 14:05:00,62.18,62.18,62.07,62.18,40500.0,33.6916,33.6916,33.632,33.6916,40500.0
2010-06-15 14:10:00,62.13,62.19,62.07,62.09,26000.0,33.6645,33.697,33.632,33.6428,26000.0
2010-06-15 14:15:00,62.13,62.23,62.11,62.23,39000.0,33.6645,33.7187,33.6537,33.7187,39000.0
2010-06-15 14:20:00,62.24,62.29,62.12,62.12,57500.0,33.7241,33.7512,33.6591,33.6591,57500.0
2010-06-15 14:25:00,62.14,62.24,62.12,62.19,54500.0,33.6699,33.7241,33.6591,33.697,54500.0
2010-06-15 14:30:00,62.14,62.18,62.06,62.07,32000.0,33.6699,33.6916,33.6266,33.632,32000.0
2010-06-15 14:35:00,62.07,62.16,62.04,62.1,33000.0,33.632,33.6807,33.6157,33.6482,33000.0
2010-06-15 14:40:00,62.1,62.1,61.91,61.93,34000.0,33.6482,33.6482,33.5453,33.5561,34000.0
2010-06-15 14:45:00,61.93,61.94,61.74,61.79,87000.0,33.5561,33.5615,33.4532,33.4803,87000.0
2010-06-15 14:50:00,61.8,61.92,61.76,61.83,34000.0,33.4857,33.5507,33.464,33.5019,34000.0
2010-06-15 14:55:00,61.85,61.85,61.61,61.66,114500.0,33.5128,33.5128,33.3827,33.4098,114500.0
2010-06-15 15:00:00,61.65,61.7,61.55,61.7,76000.0,33.4044,33.4315,33.3502,33.4315,76000.0
2010-06-15 15:05:00,61.7,61.89,61.7,61.85,46000.0,33.4315,33.5344,33.4315,33.5128,46000.0
2010-06-15 15:10:00,61.83,61.85,61.79,61.79,25500.0,33.5019,33.5128,33.4803,33.4803,25500.0
2010-06-15 15:15:00,61.8,61.84,61.77,61.77,57000.0,33.4857,33.5074,33.4694,33.4694,57000.0
2010-06-15 15:20:00,61.78,61.84,61.74,61.78,23500.0,33.4748,33.5074,33.4532,33.4748,23500.0
2010-06-15 15:25:00,61.84,61.84,61.74,61.75,41000.0,33.5074,33.5074,33.4532,33.4586,41000.0
2010-06-15 15:30:00,61.82,61.82,61.76,61.81,30000.0,33.4965,33.4965,33.464,33.4911,30000.0
2010-06-15 15:35:00,61.78,61.84,61.78,61.79,95000.0,33.4748,33.5074,33.4748,33.4803,95000.0
2010-06-15 15:40:00,61.84,61.84,61.73,61.81,70000.0,33.5074,33.5074,33.4478,33.4911,70000.0
2010-06-15 15:45:00,61.78,61.83,61.72,61.76,105500.0,33.4748,33.5019,33.4423,33.464,105500.0
2010-06-15 15:50:00,61.77,62.06,61.77,62.04,214000.0,33.4694,33.6266,33.4694,33.6157,214000.0
2010-06-15 15:55:00,62.04,62.04,61.94,61.95,166000.0,33.6157,33.6157,33.5615,33.567,166000.0
2010-06-16 09:30:00,61.43,61.8,61.43,61.8,51500.0,33.2852,33.4857,33.2852,33.4857,51500.0
2010-06-16 09:35:00,61.73,61.95,61.73,61.82,30000.0,33.4478,33.567,33.4478,33.4965,30000.0
2010-06-16 09:40:00,61.78,61.8,61.72,61.8,10000.0,33.4748,33.4857,33.4423,33.4857,10000.0
2010-06-16 09:45:00,61.82,62.15,61.82,62.14,26000.0,33.4965,33.6753,33.4965,33.6699,26000.0
2010-06-16 09:50:00,62.19,62.25,61.95,61.98,53000.0,33.697,33.7295,33.567,33.5832,53000.0
2010-06-16 09:55:00,61.96,62.29,61.95,62.18,45000.0,33.5724,33.7512,33.567,33.6916,45000.0
2010-06-16 10:00:00,62.21,62.28,62.14,62.18,64000.0,33.7078,33.7458,33.6699,33.6916,64000.0
2010-06-16 10:05:00,62.21,62.21,61.85,61.88,22000.0,33.7078,33.7078,33.5128,33.529,22000.0
2010-06-16 10:10:00,61.89,62.04,61.89,62.01,15500.0,33.5344,33.6157,33.5344,33.5995,15500.0
2010-06-16 10:15:00,62.0,62.14,61.98,62.14,35500.0,33.594,33.6699,33.5832,33.6699,35500.0
2010-06-16 10:20:00,62.05,62.06,61.88,61.96,35000.0,33.6211,33.6266,33.529,33.5724,35000.0
2010-06-16 10:25:00,61.91,61.93,61.72,61.87,38500.0,33.5453,33.5561,33.4423,33.5236,38500.0
2010-06-16 10:30:00,61.87,61.87,61.57,61.69,31500.0,33.5236,33.5236,33.3611,33.4261,31500.0
2010-06-16 10:35:00,61.68,61.8,61.62,61.62,9500.0,33.4207,33.4857,33.3881,33.3881,9500.0
2010-06-16 10:40:00,61.67,61.94,61.64,61.94,62500.0,33.4152,33.5615,33.399,33.5615,62500.0
2010-06-16 10:45:00,61.92,61.92,61.81,61.89,21500.0,33.5507,33.5507,33.4911,33.5344,21500.0
2010-06-16 10:50:00,61.84,61.89,61.74,61.74,11000.0,33.5074,33.5344,33.4532,33.4532,11000.0
2010-06-16 10:55:00,61.74,61.96,61.74,61.96,26500.0,33.4532,33.5724,33.4532,33.5724,26500.0
2010-06-16 11:00:00,61.95,61.95,61.75,61.82,16000.0,33.567,33.567,33.4586,33.4965,16000.0
2010-06-16 11:05:00,61.88,62.1,61.88,62.02,10000.0,33.529,33.6482,33.529,33.6049,10000.0
2010-06-16 11:10:00,62.09,62.09,61.95,61.95,18500.0,33.6428,33.6428,33.567,33.567,18500.0
2010-06-16 11:15:00,61.92,61.99,61.88,61.98,33500.0,33.5507,33.5886,33.529,33.5832,33500.0
2010-06-16 11:20:00,61.93,61.98,61.82,61.98,12000.0,33.5561,33.5832,33.4965,33.5832,12000.0
2010-06-16 11:25:00,61.98,62.07,61.9,61.98,25500.0,33.5832,33.632,33.5399,33.5832,25500.0
2010-06-16 11:30:00,62.04,62.04,61.87,61.89,19000.0,33.6157,33.6157,33.5236,33.5344,19000.0
2010-06-16 11:35:00,61.89,62.11,61.89,62.11,11500.0,33.5344,33.6537,33.5344,33.6537,11500.0
2010-06-16 11:40:00,62.08,62.12,62.04,62.09,10500.0,33.6374,33.6591,33.6157,33.6428,10500.0
2010-06-16 11:45:00,62.1,62.1,61.99,61.99,15500.0,33.6482,33.6482,33.5886,33.5886,15500.0
2010-06-16 11:50:00,62.09,62.1,62.03,62.05,15000.0,33.6428,33.6482,33.6103,33.6211,15000.0
2010-06-16 11:55:00,62.12,62.15,62.1,62.15,6000.0,33.6591,33.6753,33.6482,33.6753,6000.0
2010-06-16 12:00:00,62.15,62.3,62.15,62.24,31500.0,33.6753,33.7566,33.6753,33.7241,31500.0
2010-06-16 12:05:00,62.29,62.37,62.23,62.27,40000.0,33.7512,33.7945,33.7187,33.7403,40000.0
2010-06-16 12:10:00,62.3,62.32,62.28,62.29,19000.0,33.7566,33.7674,33.7458,33.7512,19000.0
2010-06-16 12:15:00,62.35,62.36,62.3,62.32,11500.0,33.7837,33.7891,33.7566,33.7674,11500.0
2010-06-16 12:20:00,62.32,62.4,62.31,62.37,9000.0,33.7674,33.8108,33.762,33.7945,9000.0
2010-06-16 12:25:00,62.32,62.39,62.27,62.35,8000.0,33.7674,33.8054,33.7403,33.7837,8000.0
2010-06-16 12:30:00,62.37,62.37,62.21,62.24,13500.0,33.7945,33.7945,33.7078,33.7241,13500.0
2010-06-16 12:35:00,62.22,62.27,62.21,62.22,12500.0,33.7133,33.7403,33.7078,33.7133,12500.0
2010-06-16 12:40:00,62.21,62.21,62.1,62.21,38000.0,33.7078,33.7078,33.6482,33.7078,38000.0
2010-06-16 12:45:00,62.19,62.38,62.15,62.38,30000.0,33.697,33.7999,33.6753,33.7999,30000.0
2010-06-16 12:50:00,62.35,62.4,62.33,62.35,58500.0,33.7837,33.8108,33.7729,33.7837,58500.0
2010-06-16 12:55:00,62.36,62.5,62.35,62.5,22500.0,33.7891,33.865,33.7837,33.865,22500.0
2010-06-16 13:00:00,62.48,62.5,62.36,62.38,27000.0,33.8541,33.865,33.7891,33.7999,27000.0
2010-06-16 13:05:00,62.36,62.44,62.36,62.39,41000.0,33.7891,33.8325,33.7891,33.8054,41000.0
2010-06-16 13:10:00,62.38,62.42,62.26,62.31,12500.0,33.7999,33.8216,33.7349,33.762,12500.0
2010-06-16 13:15:00,62.33,62.38,62.33,62.38,10000.0,33.7729,33.7999,33.7729,33.7999,10000.0
2010-06-16 13:20:00,62.4,62.49,62.4,62.47,22000.0,33.8108,33.8596,33.8108,33.8487,22000.0
2010-06-16 13:25:00,62.5,62.6,62.5,62.52,27000.0,33.865,33.9192,33.865,33.8758,27000.0
2010-06-16 13:30:00,62.56,62.58,62.5,62.58,14500.0,33.8975,33.9083,33.865,33.9083,14500.0
2010-06-16 13:35:00,62.59,62.65,62.59,62.62,31500.0,33.9137,33.9462,33.9137,33.93,31500.0
2010-06-16 13:40:00,62.63,62.65,62.52,62.55,20500.0,33.9354,33.9462,33.8758,33.8921,20500.0
2010-06-16 13:45:00,62.57,62.57,62.52,62.57,12500.0,33.9029,33.9029,33.8758,33.9029,12500.0
2010-06-16 13:50:00,62.57,62.63,62.56,62.56,24000.0,33.9029,33.9354,33.8975,33.8975,24000.0
2010-06-16 13:55:00,62.57,62.66,62.57,62.66,19500.0,33.9029,33.9517,33.9029,33.9517,19500.0
2010-06-16 14:00:00,62.68,62.76,62.65,62.71,46500.0,33.9625,34.0058,33.9462,33.9788,46500.0
2010-06-16 14:05:00,62.72,62.72,62.59,62.66,38500.0,33.9842,33.9842,33.9137,33.9517,38500.0
2010-06-16 14:10:00,62.66,62.66,62.55,62.55,17000.0,33.9517,33.9517,33.8921,33.8921,17000.0
2010-06-16 14:15:00,62.53,62.53,62.43,62.51,36500.0,33.8812,33.8812,33.827,33.8704,36500.0
2010-06-16 14:20:00,62.48,62.59,62.47,62.53,38500.0,33.8541,33.9137,33.8487,33.8812,38500.0
2010-06-16 14:25:00,62.51,62.56,62.45,62.5,11000.0,33.8704,33.8975,33.8379,33.865,11000.0
2010-06-16 14:30:00,62.5,62.59,62.46,62.46,22000.0,33.865,33.9137,33.8433,33.8433,22000.0
2010-06-16 14:35:00,62.47,62.53,62.42,62.45,25500.0,33.8487,33.8812,33.8216,33.8379,25500.0
2010-06-16 14:40:00,62.45,62.55,62.36,62.47,39500.0,33.8379,33.8921,33.7891,33.8487,39500.0
2010-06-16 14:45:00,62.45,62.68,62.42,62.68,35000.0,33.8379,33.9625,33.8216,33.9625,35000.0
2010-06-16 14:50:00,62.63,62.63,62.52,62.63,34000.0,33.9354,33.9354,33.8758,33.9354,34000.0
2010-06-16 14:55:00,62.63,62.67,62.51,62.6,17000.0,33.9354,33.9571,33.8704,33.9192,17000.0
2010-06-16 15:00:00,62.6,62.6,62.41,62.44,16500.0,33.9192,33.9192,33.8162,33.8325,16500.0
2010-06-16 15:05:00,62.47,62.53,62.41,62.45,27500.0,33.8487,33.8812,33.8162,33.8379,27500.0
2010-06-16 15:10:00,62.5,62.52,62.43,62.46,21500.0,33.865,33.8758,33.827,33.8433,21500.0
2010-06-16 15:15:00,62.43,62.45,62.18,62.27,40500.0,33.827,33.8379,33.6916,33.7403,40500.0
2010-06-16 15:20:00,62.2,62.2,61.99,62.02,35500.0,33.7024,33.7024,33.5886,33.6049,35500.0
2010-06-16 15:25:00,62.0,62.15,62.0,62.06,38500.0,33.594,33.6753,33.594,33.6266,38500.0
2010-06-16 15:30:00,62.05,62.15,61.95,62.07,45000.0,33.6211,33.6753,33.567,33.632,45000.0
2010-06-16 15:35:00,62.07,62.14,62.03,62.07,52000.0,33.632,33.6699,33.6103,33.632,52000.0
2010-06-16 15:40:00,62.05,62.09,61.91,61.98,42500.0,33.6211,33.6428,33.5453,33.5832,42500.0
2010-06-16 15:45:00,62.02,62.13,62.0,62.07,55000.0,33.6049,33.6645,33.594,33.632,55000.0
2010-06-16 15:50:00,62.11,62.22,62.05,62.2,105000.0,33.6537,33.7133,33.6211,33.7024,105000.0
2010-06-16 15:55:00,62.2,62.25,62.13,62.13,111500.0,33.7024,33.7295,33.6645,33.6645,111500.0
2010-06-17 09:30:00,61.96,61.98,61.8,61.85,100000.0,33.5724,33.5832,33.4857,33.5128,100000.0
2010-06-17 09:35:00,61.8,61.9,61.8,61.89,45000.0,33.4857,33.5399,33.4857,33.5344,45000.0
2010-06-17 09:40:00,61.83,61.93,61.83,61.93,43500.0,33.5019,33.5561,33.5019,33.5561,43500.0
2010-06-17 09:45:00,61.91,62.12,61.91,62.03,19500.0,33.5453,33.6591,33.5453,33.6103,19500.0
2010-06-17 09:50:00,62.03,62.32,61.98,62.26,66500.0,33.6103,33.7674,33.5832,33.7349,66500.0
2010-06-17 09:55:00,62.31,62.5,62.31,62.35,50000.0,33.762,33.865,33.762,33.7837,50000.0
2010-06-17 10:00:00,62.36,62.36,62.0,62.34,81000.0,33.7891,33.7891,33.594,33.7783,81000.0
2010-06-17 10:05:00,62.26,62.4,62.2,62.2,30500.0,33.7349,33.8108,33.7024,33.7024,30500.0
2010-06-17 10:10:00,62.21,62.22,61.98,62.05,37000.0,33.7078,33.7133,33.5832,33.6211,37000.0
2010-06-17 10:15:00,61.99,62.06,61.93,62.01,69500.0,33.5886,33.6266,33.5561,33.5995,69500.0
2010-06-17 10:20:00,62.02,62.06,61.98,62.02,17000.0,33.6049,33.6266,33.5832,33.6049,17000.0
2010-06-17 10:25:00,62.01,62.04,61.86,62.03,101000.0,33.5995,33.6157,33.5182,33.6103,101000.0
2010-06-17 10:30:00,61.98,62.06,61.86,61.94,31000.0,33.5832,33.6266,33.5182,33.5615,31000.0
2010-06-17 10:35:00,61.94,62.04,61.93,61.95,29000.0,33.5615,33.6157,33.5561,33.567,29000.0
2010-06-17 10:40:00,61.95,62.07,61.93,62.04,25000.0,33.567,33.632,33.5561,33.6157,25000.0
2010-06-17 10:45:00,62.02,62.02,61.88,61.91,132500.0,33.6049,33.6049,33.529,33.5453,132500.0
2010-06-17 10:50:00,61.92,61.98,61.87,61.87,24500.0,33.5507,33.5832,33.5236,33.5236,24500.0
2010-06-17 10:55:00,61.93,62.01,61.93,62.0,56000.0,33.5561,33.5995,33.5561,33.594,56000.0
2010-06-17 11:00:00,62.03,62.03,61.93,61.96,26500.0,33.6103,33.6103,33.5561,33.5724,26500.0
2010-06-17 11:05:00,62.07,62.07,61.98,62.06,10000.0,33.632,33.632,33.5832,33.6266,10000.0
2010-06-17 11:10:00,62.07,62.26,62.07,62.26,36500.0,33.632,33.7349,33.632,33.7349,36500.0
2010-06-17 11:15:00,62.25,62.27,62.13,62.13,17000.0,33.7295,33.7403,33.6645,33.6645,17000.0
2010-06-17 11:20:00,62.09,62.1,61.99,61.99,42000.0,33.6428,33.6482,33.5886,33.5886,42000.0
2010-06-17 11:25:00,61.94,62.08,61.93,61.93,52500.0,33.5615,33.6374,33.5561,33.5561,52500.0
2010-06-17 11:30:00,62.0,62.07,61.93,62.0,21500.0,33.594,33.632,33.5561,33.594,21500.0
2010-06-17 11:35:00,62.0,62.0,61.97,62.0,13000.0,33.594,33.594,33.5778,33.594,13000.0
2010-06-17 11:40:00,62.0,62.0,61.93,61.93,31500.0,33.594,33.594,33.5561,33.5561,31500.0
2010-06-17 11:45:00,61.93,61.98,61.93,61.97,19000.0,33.5561,33.5832,33.5561,33.5778,19000.0
2010-06-17 11:50:00,61.96,61.96,61.86,61.87,37000.0,33.5724,33.5724,33.5182,33.5236,37000.0
2010-06-17 11:55:00,61.88,61.94,61.76,61.8,34000.0,33.529,33.5615,33.464,33.4857,34000.0
2010-06-17 12:00:00,61.8,61.83,61.76,61.8,26000.0,33.4857,33.5019,33.464,33.4857,26000.0
2010-06-17 12:05:00,61.83,61.83,61.8,61.8,55000.0,33.5019,33.5019,33.4857,33.4857,55000.0
2010-06-17 12:10:00,61.81,61.83,61.76,61.76,33500.0,33.4911,33.5019,33.464,33.464,33500.0
2010-06-17 12:15:00,61.8,61.8,61.76,61.76,25000.0,33.4857,33.4857,33.464,33.464,25000.0
2010-06-17 12:20:00,61.78,61.9,61.76,61.9,24500.0,33.4748,33.5399,33.464,33.5399,24500.0
2010-06-17 12:25:00,61.95,61.95,61.78,61.82,20500.0,33.567,33.567,33.4748,33.4965,20500.0
2010-06-17 12:30:00,61.79,61.8,61.76,61.76,27000.0,33.4803,33.4857,33.464,33.464,27000.0
2010-06-17 12:35:00,61.76,61.86,61.75,61.86,19000.0,33.464,33.5182,33.4586,33.5182,19000.0
2010-06-17 12:40:00,61.78,61.8,61.75,61.75,29000.0,33.4748,33.4857,33.4586,33.4586,29000.0
2010-06-17 12:45:00,61.76,61.81,61.72,61.81,13000.0,33.464,33.4911,33.4423,33.4911,13000.0
2010-06-17 12:50:00,61.81,61.87,61.78,61.87,24000.0,33.4911,33.5236,33.4748,33.5236,24000.0
2010-06-17 12:55:00,61.86,61.86,61.74,61.74,22500.0,33.5182,33.5182,33.4532,33.4532,22500.0
2010-06-17 13:00:00,61.74,61.8,61.73,61.77,18500.0,33.4532,33.4857,33.4478,33.4694,18500.0
2010-06-17 13:05:00,61.8,61.8,61.76,61.76,24000.0,33.4857,33.4857,33.464,33.464,24000.0
2010-06-17 13:10:00,61.76,61.82,61.76,61.78,25500.0,33.464,33.4965,33.464,33.4748,25500.0
2010-06-17 13:15:00,61.77,61.8,61.76,61.76,38000.0,33.4694,33.4857,33.464,33.464,38000.0
2010-06-17 13:20:00,61.76,61.82,61.76,61.79,15000.0,33.464,33.4965,33.464,33.4803,15000.0
2010-06-17 13:25:00,61.79,61.82,61.76,61.82,26000.0,33.4803,33.4965,33.464,33.4965,26000.0
2010-06-17 13:30:00,61.77,61.79,61.7,61.7,36000.0,33.4694,33.4803,33.4315,33.4315,36000.0
2010-06-17 13:35:00,61.72,61.75,61.64,61.64,23000.0,33.4423,33.4586,33.399,33.399,23000.0
2010-06-17 13:40:00,61.67,61.77,61.67,61.77,17000.0,33.4152,33.4694,33.4152,33.4694,17000.0
2010-06-17 13:45:00,61.71,61.73,61.66,61.66,13500.0,33.4369,33.4478,33.4098,33.4098,13500.0
2010-06-17 13:50:00,61.7,61.75,61.68,61.75,20500.0,33.4315,33.4586,33.4207,33.4586,20500.0
2010-06-17 13:55:00,61.74,61.74,61.69,61.72,42000.0,33.4532,33.4532,33.4261,33.4423,42000.0
2010-06-17 14:00:00,61.71,61.81,61.71,61.74,45000.0,33.4369,33.4911,33.4369,33.4532,45000.0
2010-06-17 14:05:00,61.76,61.87,61.71,61.87,45000.0,33.464,33.5236,33.4369,33.5236,45000.0
2010-06-17 14:10:00,61.81,61.92,61.81,61.84,27000.0,33.4911,33.5507,33.4911,33.5074,27000.0
2010-06-17 14:15:00,61.83,61.85,61.73,61.73,35000.0,33.5019,33.5128,33.4478,33.4478,35000.0
2010-06-17 14:20:00,61.75,61.8,61.66,61.66,20500.0,33.4586,33.4857,33.4098,33.4098,20500.0
2010-06-17 14:25:00,61.7,61.76,61.64,61.67,23000.0,33.4315,33.464,33.399,33.4152,23000.0
2010-06-17 14:30:00,61.64,61.75,61.64,61.7,31500.0,33.399,33.4586,33.399,33.4315,31500.0
2010-06-17 14:35:00,61.7,61.72,61.64,61.64,33000.0,33.4315,33.4423,33.399,33.399,33000.0
2010-06-17 14:40:00,61.6,61.67,61.4,61.48,48000.0,33.3773,33.4152,33.2689,33.3123,48000.0
2010-06-17 14:45:00,61.43,61.46,61.34,61.34,64000.0,33.2852,33.3015,33.2364,33.2364,64000.0
2010-06-17 14:50:00,61.38,61.4,61.25,61.32,41000.0,33.2581,33.2689,33.1877,33.2256,41000.0
2010-06-17 14:55:00,61.33,61.37,61.3,61.33,24000.0,33.231,33.2527,33.2148,33.231,24000.0
2010-06-17 15:00:00,61.26,61.33,61.18,61.2,32500.0,33.1931,33.231,33.1497,33.1606,32500.0
2010-06-17 15:05:00,61.2,61.31,61.19,61.26,73000.0,33.1606,33.2202,33.1552,33.1931,73000.0
2010-06-17 15:10:00,61.3,61.41,61.25,61.29,106000.0,33.2148,33.2744,33.1877,33.2093,106000.0
2010-06-17 15:15:00,61.29,61.61,61.29,61.61,275000.0,33.2093,33.3827,33.2093,33.3827,275000.0
2010-06-17 15:20:00,61.61,61.78,61.47,61.55,61000.0,33.3827,33.4748,33.3069,33.3502,61000.0
2010-06-17 15:25:00,61.54,61.54,61.41,61.44,134500.0,33.3448,33.3448,33.2744,33.2906,134500.0
2010-06-17 15:30:00,61.43,61.53,61.43,61.51,172500.0,33.2852,33.3394,33.2852,33.3285,172500.0
2010-06-17 15:35:00,61.48,61.68,61.48,61.68,92000.0,33.3123,33.4207,33.3123,33.4207,92000.0
2010-06-17 15:40:00,61.68,61.72,61.62,61.68,70000.0,33.4207,33.4423,33.3881,33.4207,70000.0
2010-06-17 15:45:00,61.69,61.93,61.69,61.85,114000.0,33.4261,33.5561,33.4261,33.5128,114000.0
2010-06-17 15:50:00,61.87,61.93,61.72,61.72,124500.0,33.5236,33.5561,33.4423,33.4423,124500.0
2010-06-17 15:55:00,61.72,61.91,61.71,61.85,199000.0,33.4423,33.5453,33.4369,33.5128,199000.0
2010-06-18 09:30:00,62.21,62.3,61.7,61.81,456500.0,33.7078,33.7566,33.4315,33.4911,456500.0
2010-06-18 09:35:00,61.79,62.07,61.76,61.8,75000.0,33.4803,33.632,33.464,33.4857,75000.0
2010-06-18 09:40:00,61.89,61.95,61.79,61.94,35000.0,33.5344,33.567,33.4803,33.5615,35000.0
2010-06-18 09:45:00,61.86,61.99,61.86,61.88,25000.0,33.5182,33.5886,33.5182,33.529,25000.0
2010-06-18 09:50:00,61.84,61.93,61.72,61.77,33000.0,33.5074,33.5561,33.4423,33.4694,33000.0
2010-06-18 09:55:00,61.82,61.88,61.7,61.77,25500.0,33.4965,33.529,33.4315,33.4694,25500.0
2010-06-18 10:00:00,61.79,61.87,61.7,61.7,26500.0,33.4803,33.5236,33.4315,33.4315,26500.0
2010-06-18 10:05:00,61.7,61.71,61.6,61.66,34500.0,33.4315,33.4369,33.3773,33.4098,34500.0
2010-06-18 10:10:00,61.6,61.7,61.6,61.61,13500.0,33.3773,33.4315,33.3773,33.3827,13500.0
2010-06-18 10:15:00,61.63,61.67,61.59,61.62,27500.0,33.3936,33.4152,33.3719,33.3881,27500.0
2010-06-18 10:20:00,61.62,61.63,61.53,61.6,15000.0,33.3881,33.3936,33.3394,33.3773,15000.0
2010-06-18 10:25:00,61.64,61.73,61.62,61.73,38500.0,33.399,33.4478,33.3881,33.4478,38500.0
2010-06-18 10:30:00,61.72,61.87,61.71,61.86,40500.0,33.4423,33.5236,33.4369,33.5182,40500.0
2010-06-18 10:35:00,61.8,61.88,61.8,61.83,38000.0,33.4857,33.529,33.4857,33.5019,38000.0
2010-06-18 10:40:00,61.82,61.86,61.79,61.86,32000.0,33.4965,33.5182,33.4803,33.5182,32000.0
2010-06-18 10:45:00,61.86,61.88,61.83,61.85,28000.0,33.5182,33.529,33.5019,33.5128,28000.0
2010-06-18 10:50:00,61.84,61.98,61.82,61.82,38500.0,33.5074,33.5832,33.4965,33.4965,38500.0
2010-06-18 10:55:00,61.91,61.99,61.85,61.9,37500.0,33.5453,33.5886,33.5128,33.5399,37500.0
2010-06-18 11:00:00,61.89,61.89,61.79,61.8,153500.0,33.5344,33.5344,33.4803,33.4857,153500.0
2010-06-18 11:05:00,61.84,61.95,61.83,61.95,64000.0,33.5074,33.567,33.5019,33.567,64000.0
2010-06-18 11:10:00,61.95,61.99,61.9,61.93,122000.0,33.567,33.5886,33.5399,33.5561,122000.0
2010-06-18 11:15:00,61.94,61.96,61.93,61.95,14000.0,33.5615,33.5724,33.5561,33.567,14000.0
2010-06-18 11:20:00,61.93,61.95,61.84,61.84,159000.0,33.5561,33.567,33.5074,33.5074,159000.0
2010-06-18 11:25:00,61.83,61.84,61.75,61.75,35000.0,33.5019,33.5074,33.4586,33.4586,35000.0
2010-06-18 11:30:00,61.75,61.76,61.62,61.75,27000.0,33.4586,33.464,33.3881,33.4586,27000.0
2010-06-18 11:35:00,61.69,61.73,61.68,61.71,8500.0,33.4261,33.4478,33.4207,33.4369,8500.0
2010-06-18 11:40:00,61.68,61.78,61.68,61.76,23500.0,33.4207,33.4748,33.4207,33.464,23500.0
2010-06-18 11:45:00,61.75,61.77,61.68,61.75,17000.0,33.4586,33.4694,33.4207,33.4586,17000.0
2010-06-18 11:50:00,61.75,61.81,61.75,61.79,7000.0,33.4586,33.4911,33.4586,33.4803,7000.0
2010-06-18 11:55:00,61.8,61.8,61.76,61.78,2000.0,33.4857,33.4857,33.464,33.4748,2000.0
2010-06-18 12:00:00,61.78,61.81,61.78,61.81,38000.0,33.4748,33.4911,33.4748,33.4911,38000.0
2010-06-18 12:05:00,61.75,61.79,61.75,61.78,2500.0,33.4586,33.4803,33.4586,33.4748,2500.0
2010-06-18 12:10:00,61.79,61.79,61.74,61.74,6000.0,33.4803,33.4803,33.4532,33.4532,6000.0
2010-06-18 12:15:00,61.73,61.74,61.68,61.7,6500.0,33.4478,33.4532,33.4207,33.4315,6500.0
2010-06-18 12:20:00,61.69,61.69,61.52,61.6,74500.0,33.4261,33.4261,33.334,33.3773,74500.0
2010-06-18 12:25:00,61.59,61.59,61.51,61.55,28500.0,33.3719,33.3719,33.3285,33.3502,28500.0
2010-06-18 12:30:00,61.56,61.56,61.1,61.27,183500.0,33.3556,33.3556,33.1064,33.1985,183500.0
2010-06-18 12:35:00,61.29,61.48,61.28,61.42,19000.0,33.2093,33.3123,33.2039,33.2798,19000.0
2010-06-18 12:40:00,61.42,61.48,61.37,61.42,10000.0,33.2798,33.3123,33.2527,33.2798,10000.0
2010-06-18 12:45:00,61.49,61.58,61.49,61.58,12500.0,33.3177,33.3665,33.3177,33.3665,12500.0
2010-06-18 12:50:00,61.61,61.64,61.61,61.63,4500.0,33.3827,33.399,33.3827,33.3936,4500.0
2010-06-18 12:55:00,61.62,61.64,61.52,61.64,10000.0,33.3881,33.399,33.334,33.399,10000.0
2010-06-18 13:00:00,61.63,61.7,61.55,61.62,13000.0,33.3936,33.4315,33.3502,33.3881,13000.0
2010-06-18 13:05:00,61.63,61.63,61.57,61.57,7000.0,33.3936,33.3936,33.3611,33.3611,7000.0
2010-06-18 13:10:00,61.55,61.63,61.55,61.6,2000.0,33.3502,33.3936,33.3502,33.3773,2000.0
2010-06-18 13:15:00,61.63,61.78,61.63,61.68,21500.0,33.3936,33.4748,33.3936,33.4207,21500.0
2010-06-18 13:20:00,61.62,61.69,61.62,61.63,9000.0,33.3881,33.4261,33.3881,33.3936,9000.0
2010-06-18 13:25:00,61.65,61.7,61.65,61.69,3000.0,33.4044,33.4315,33.4044,33.4261,3000.0
2010-06-18 13:30:00,61.72,61.75,61.7,61.74,5000.0,33.4423,33.4586,33.4315,33.4532,5000.0
2010-06-18 13:35:00,61.73,61.75,61.7,61.72,12500.0,33.4478,33.4586,33.4315,33.4423,12500.0
2010-06-18 13:40:00,61.7,61.75,61.7,61.75,5500.0,33.4315,33.4586,33.4315,33.4586,5500.0
2010-06-18 13:45:00,61.72,61.76,61.6,61.64,13000.0,33.4423,33.464,33.3773,33.399,13000.0
2010-06-18 13:50:00,61.61,61.61,61.51,61.52,26000.0,33.3827,33.3827,33.3285,33.334,26000.0
2010-06-18 13:55:00,61.55,61.55,61.47,61.47,6000.0,33.3502,33.3502,33.3069,33.3069,6000.0
2010-06-18 14:00:00,61.46,61.52,61.46,61.52,7000.0,33.3015,33.334,33.3015,33.334,7000.0
2010-06-18 14:05:00,61.5,61.56,61.45,61.45,12500.0,33.3231,33.3556,33.296,33.296,12500.0
2010-06-18 14:10:00,61.45,61.64,61.45,61.62,14500.0,33.296,33.399,33.296,33.3881,14500.0
2010-06-18 14:15:00,61.64,61.69,61.61,61.65,8500.0,33.399,33.4261,33.3827,33.4044,8500.0
2010-06-18 14:20:00,61.67,61.74,61.66,61.67,16500.0,33.4152,33.4532,33.4098,33.4152,16500.0
2010-06-18 14:25:00,61.67,61.72,61.66,61.72,13000.0,33.4152,33.4423,33.4098,33.4423,13000.0
2010-06-18 14:30:00,61.73,61.77,61.73,61.76,3500.0,33.4478,33.4694,33.4478,33.464,3500.0
2010-06-18 14:35:00,61.76,61.8,61.71,61.73,9000.0,33.464,33.4857,33.4369,33.4478,9000.0
2010-06-18 14:40:00,61.78,61.8,61.73,61.74,19500.0,33.4748,33.4857,33.4478,33.4532,19500.0
2010-06-18 14:45:00,61.78,61.78,61.68,61.7,17500.0,33.4748,33.4748,33.4207,33.4315,17500.0
2010-06-18 14:50:00,61.72,61.75,61.72,61.73,14500.0,33.4423,33.4586,33.4423,33.4478,14500.0
2010-06-18 14:55:00,61.68,61.72,61.67,61.67,6000.0,33.4207,33.4423,33.4152,33.4152,6000.0
2010-06-18 15:00:00,61.67,61.69,61.61,61.62,16000.0,33.4152,33.4261,33.3827,33.3881,16000.0
2010-06-18 15:05:00,61.59,61.69,61.57,61.6,33500.0,33.3719,33.4261,33.3611,33.3773,33500.0
2010-06-18 15:10:00,61.58,61.6,61.49,61.6,15000.0,33.3665,33.3773,33.3177,33.3773,15000.0
2010-06-18 15:15:00,61.57,61.6,61.51,61.51,11000.0,33.3611,33.3773,33.3285,33.3285,11000.0
2010-06-18 15:20:00,61.52,61.6,61.52,61.58,17000.0,33.334,33.3773,33.334,33.3665,17000.0
2010-06-18 15:25:00,61.53,61.62,61.53,61.6,28000.0,33.3394,33.3881,33.3394,33.3773,28000.0
2010-06-18 15:30:00,61.61,61.61,61.49,61.54,21000.0,33.3827,33.3827,33.3177,33.3448,21000.0
2010-06-18 15:35:00,61.52,61.6,61.52,61.59,24500.0,33.334,33.3773,33.334,33.3719,24500.0
2010-06-18 15:40:00,61.6,61.64,61.56,61.62,42500.0,33.3773,33.399,33.3556,33.3881,42500.0
2010-06-18 15:45:00,61.61,61.7,61.61,61.65,69500.0,33.3827,33.4315,33.3827,33.4044,69500.0
2010-06-18 15:50:00,61.62,61.65,61.49,61.5,166000.0,33.3881,33.4044,33.3177,33.3231,166000.0
2010-06-18 15:55:00,61.49,61.59,61.43,61.43,157000.0,33.3177,33.3719,33.2852,33.2852,157000.0
2010-06-21 09:30:00,62.02,62.4,62.02,62.28,82000.0,33.6049,33.8108,33.6049,33.7458,82000.0
2010-06-21 09:35:00,62.34,62.34,62.06,62.13,63000.0,33.7783,33.7783,33.6266,33.6645,63000.0
2010-06-21 09:40:00,62.05,62.4,62.05,62.22,142000.0,33.6211,33.8108,33.6211,33.7133,142000.0
2010-06-21 09:45:00,62.17,62.26,62.07,62.16,56000.0,33.6862,33.7349,33.632,33.6807,56000.0
2010-06-21 09:50:00,62.17,62.22,62.04,62.09,44500.0,33.6862,33.7133,33.6157,33.6428,44500.0
2010-06-21 09:55:00,62.09,62.21,62.06,62.14,45500.0,33.6428,33.7078,33.6266,33.6699,45500.0
2010-06-21 10:00:00,62.13,62.2,62.13,62.2,17000.0,33.6645,33.7024,33.6645,33.7024,17000.0
2010-06-21 10:05:00,62.2,62.31,62.19,62.23,38500.0,33.7024,33.762,33.697,33.7187,38500.0
2010-06-21 10:10:00,62.24,62.44,62.19,62.43,76000.0,33.7241,33.8325,33.697,33.827,76000.0
2010-06-21 10:15:00,62.43,62.55,62.42,62.45,39500.0,33.827,33.8921,33.8216,33.8379,39500.0
2010-06-21 10:20:00,62.51,62.68,62.51,62.64,45000.0,33.8704,33.9625,33.8704,33.9408,45000.0
2010-06-21 10:25:00,62.62,62.68,62.56,62.58,46000.0,33.93,33.9625,33.8975,33.9083,46000.0
2010-06-21 10:30:00,62.59,62.62,62.45,62.56,18500.0,33.9137,33.93,33.8379,33.8975,18500.0
2010-06-21 10:35:00,62.53,62.57,62.5,62.52,23500.0,33.8812,33.9029,33.865,33.8758,23500.0
2010-06-21 10:40:00,62.57,62.63,62.45,62.45,39500.0,33.9029,33.9354,33.8379,33.8379,39500.0
2010-06-21 10:45:00,62.53,62.62,62.42,62.42,21000.0,33.8812,33.93,33.8216,33.8216,21000.0
2010-06-21 10:50:00,62.44,62.45,62.32,62.44,15500.0,33.8325,33.8379,33.7674,33.8325,15500.0
2010-06-21 10:55:00,62.44,62.48,62.38,62.41,19000.0,33.8325,33.8541,33.7999,33.8162,19000.0
2010-06-21 11:00:00,62.44,62.44,62.28,62.34,35500.0,33.8325,33.8325,33.7458,33.7783,35500.0
2010-06-21 11:05:00,62.36,62.41,62.29,62.41,7000.0,33.7891,33.8162,33.7512,33.8162,7000.0
2010-06-21 11:10:00,62.39,62.51,62.39,62.51,18500.0,33.8054,33.8704,33.8054,33.8704,18500.0
2010-06-21 11:15:00,62.47,62.47,62.36,62.45,22000.0,33.8487,33.8487,33.7891,33.8379,22000.0
2010-06-21 11:20:00,62.39,62.46,62.39,62.43,21500.0,33.8054,33.8433,33.8054,33.827,21500.0
2010-06-21 11:25:00,62.4,62.49,62.39,62.49,29500.0,33.8108,33.8596,33.8054,33.8596,29500.0
2010-06-21 11:30:00,62.49,62.5,62.47,62.5,32500.0,33.8596,33.865,33.8487,33.865,32500.0
2010-06-21 11:35:00,62.5,62.5,62.39,62.42,32500.0,33.865,33.865,33.8054,33.8216,32500.0
2010-06-21 11:40:00,62.4,62.44,62.39,62.41,12500.0,33.8108,33.8325,33.8054,33.8162,12500.0
2010-06-21 11:45:00,62.46,62.46,62.39,62.43,25000.0,33.8433,33.8433,33.8054,33.827,25000.0
2010-06-21 11:50:00,62.4,62.44,62.4,62.42,10000.0,33.8108,33.8325,33.8108,33.8216,10000.0
2010-06-21 11:55:00,62.4,62.44,62.38,62.41,16500.0,33.8108,33.8325,33.7999,33.8162,16500.0
2010-06-21 12:00:00,62.41,62.44,62.39,62.42,17000.0,33.8162,33.8325,33.8054,33.8216,17000.0
2010-06-21 12:05:00,62.42,62.43,62.34,62.4,31500.0,33.8216,33.827,33.7783,33.8108,31500.0
2010-06-21 12:10:00,62.37,62.4,62.29,62.35,12500.0,33.7945,33.8108,33.7512,33.7837,12500.0
2010-06-21 12:15:00,62.35,62.35,62.24,62.25,22000.0,33.7837,33.7837,33.7241,33.7295,22000.0
2010-06-21 12:20:00,62.29,62.29,62.11,62.14,28000.0,33.7512,33.7512,33.6537,33.6699,28000.0
2010-06-21 12:25:00,62.19,62.19,62.13,62.16,20500.0,33.697,33.697,33.6645,33.6807,20500.0
2010-06-21 12:30:00,62.13,62.2,62.13,62.13,6500.0,33.6645,33.7024,33.6645,33.6645,6500.0
2010-06-21 12:35:00,62.17,62.23,62.16,62.16,16500.0,33.6862,33.7187,33.6807,33.6807,16500.0
2010-06-21 12:40:00,62.22,62.25,62.18,62.18,11500.0,33.7133,33.7295,33.6916,33.6916,11500.0
2010-06-21 12:45:00,62.22,62.22,62.16,62.17,95500.0,33.7133,33.7133,33.6807,33.6862,95500.0
2010-06-21 12:50:00,62.23,62.23,62.13,62.16,9000.0,33.7187,33.7187,33.6645,33.6807,9000.0
2010-06-21 12:55:00,62.13,62.24,62.13,62.24,12000.0,33.6645,33.7241,33.6645,33.7241,12000.0
2010-06-21 13:00:00,62.22,62.25,62.2,62.21,22500.0,33.7133,33.7295,33.7024,33.7078,22500.0
2010-06-21 13:05:00,62.24,62.25,62.16,62.19,16000.0,33.7241,33.7295,33.6807,33.697,16000.0
2010-06-21 13:10:00,62.17,62.24,62.16,62.21,19000.0,33.6862,33.7241,33.6807,33.7078,19000.0
2010-06-21 13:15:00,62.18,62.23,62.18,62.22,6000.0,33.6916,33.7187,33.6916,33.7133,6000.0
2010-06-21 13:20:00,62.2,62.22,62.16,62.17,8000.0,33.7024,33.7133,33.6807,33.6862,8000.0
2010-06-21 13:25:00,62.15,62.23,62.15,62.2,8500.0,33.6753,33.7187,33.6753,33.7024,8500.0
2010-06-21 13:30:00,62.2,62.28,62.18,62.26,12000.0,33.7024,33.7458,33.6916,33.7349,12000.0
2010-06-21 13:35:00,62.27,62.27,62.14,62.17,32500.0,33.7403,33.7403,33.6699,33.6862,32500.0
2010-06-21 13:40:00,62.14,62.19,62.11,62.14,38000.0,33.6699,33.697,33.6537,33.6699,38000.0
2010-06-21 13:45:00,62.13,62.16,62.1,62.14,16500.0,33.6645,33.6807,33.6482,33.6699,16500.0
2010-06-21 13:50:00,62.14,62.28,62.14,62.24,31500.0,33.6699,33.7458,33.6699,33.7241,31500.0
2010-06-21 13:55:00,62.24,62.27,62.13,62.13,24500.0,33.7241,33.7403,33.6645,33.6645,24500.0
2010-06-21 14:00:00,62.13,62.21,62.13,62.13,18000.0,33.6645,33.7078,33.6645,33.6645,18000.0
2010-06-21 14:05:00,62.16,62.2,62.08,62.12,30000.0,33.6807,33.7024,33.6374,33.6591,30000.0
2010-06-21 14:10:00,62.12,62.17,62.12,62.13,16500.0,33.6591,33.6862,33.6591,33.6645,16500.0
2010-06-21 14:15:00,62.16,62.2,62.12,62.12,13000.0,33.6807,33.7024,33.6591,33.6591,13000.0
2010-06-21 14:20:00,62.13,62.22,62.13,62.22,13000.0,33.6645,33.7133,33.6645,33.7133,13000.0
2010-06-21 14:25:00,62.19,62.22,62.02,62.05,41000.0,33.697,33.7133,33.6049,33.6211,41000.0
2010-06-21 14:30:00,62.05,62.13,62.05,62.05,23000.0,33.6211,33.6645,33.6211,33.6211,23000.0
2010-06-21 14:35:00,62.04,62.1,62.04,62.1,10000.0,33.6157,33.6482,33.6157,33.6482,10000.0
2010-06-21 14:40:00,62.06,62.13,62.04,62.04,37500.0,33.6266,33.6645,33.6157,33.6157,37500.0
2010-06-21 14:45:00,62.04,62.05,61.92,61.98,27500.0,33.6157,33.6211,33.5507,33.5832,27500.0
2010-06-21 14:50:00,61.95,61.96,61.73,61.8,46500.0,33.567,33.5724,33.4478,33.4857,46500.0
2010-06-21 14:55:00,61.77,61.8,61.72,61.8,39000.0,33.4694,33.4857,33.4423,33.4857,39000.0
2010-06-21 15:00:00,61.75,61.87,61.74,61.76,16500.0,33.4586,33.5236,33.4532,33.464,16500.0
2010-06-21 15:05:00,61.79,61.81,61.6,61.67,54000.0,33.4803,33.4911,33.3773,33.4152,54000.0
2010-06-21 15:10:00,61.62,61.63,61.42,61.44,51000.0,33.3881,33.3936,33.2798,33.2906,51000.0
2010-06-21 15:15:00,61.43,61.51,61.27,61.27,31500.0,33.2852,33.3285,33.1985,33.1985,31500.0
2010-06-21 15:20:00,61.32,61.47,61.26,61.36,31500.0,33.2256,33.3069,33.1931,33.2473,31500.0
2010-06-21 15:25:00,61.36,61.49,61.3,61.37,25500.0,33.2473,33.3177,33.2148,33.2527,25500.0
2010-06-21 15:30:00,61.37,61.44,61.21,61.44,64500.0,33.2527,33.2906,33.166,33.2906,64500.0
2010-06-21 15:35:00,61.39,61.44,61.25,61.41,46000.0,33.2635,33.2906,33.1877,33.2744,46000.0
2010-06-21 15:40:00,61.35,61.43,61.13,61.19,42500.0,33.2419,33.2852,33.1226,33.1552,42500.0
2010-06-21 15:45:00,61.24,61.39,61.23,61.29,80500.0,33.1823,33.2635,33.1768,33.2093,80500.0
2010-06-21 15:50:00,61.34,61.49,61.34,61.44,113500.0,33.2364,33.3177,33.2364,33.2906,113500.0
2010-06-21 15:55:00,61.41,61.46,61.39,61.46,138500.0,33.2744,33.3015,33.2635,33.3015,138500.0
2010-06-22 09:30:00,61.61,61.99,61.21,61.24,549000.0,33.3827,33.5886,33.166,33.1823,549000.0
2010-06-22 09:35:00,61.32,61.76,61.32,61.59,84500.0,33.2256,33.464,33.2256,33.3719,84500.0
2010-06-22 09:40:00,61.64,61.64,61.52,61.6,18000.0,33.399,33.399,33.334,33.3773,18000.0
2010-06-22 09:45:00,61.64,61.76,61.6,61.76,51000.0,33.399,33.464,33.3773,33.464,51000.0
2010-06-22 09:50:00,61.73,61.76,61.56,61.69,28000.0,33.4478,33.464,33.3556,33.4261,28000.0
2010-06-22 09:55:00,61.63,61.7,61.6,61.6,23000.0,33.3936,33.4315,33.3773,33.3773,23000.0
2010-06-22 10:00:00,61.6,61.6,61.39,61.46,37500.0,33.3773,33.3773,33.2635,33.3015,37500.0
2010-06-22 10:05:00,61.46,61.58,61.42,61.58,47000.0,33.3015,33.3665,33.2798,33.3665,47000.0
2010-06-22 10:10:00,61.63,61.7,61.55,61.57,18000.0,33.3936,33.4315,33.3502,33.3611,18000.0
2010-06-22 10:15:00,61.57,61.7,61.51,61.58,25000.0,33.3611,33.4315,33.3285,33.3665,25000.0
2010-06-22 10:20:00,61.46,61.6,61.46,61.6,9500.0,33.3015,33.3773,33.3015,33.3773,9500.0
2010-06-22 10:25:00,61.6,61.7,61.57,61.7,8500.0,33.3773,33.4315,33.3611,33.4315,8500.0
2010-06-22 10:30:00,61.71,61.71,61.51,61.53,9000.0,33.4369,33.4369,33.3285,33.3394,9000.0
2010-06-22 10:35:00,61.5,61.5,61.4,61.49,29000.0,33.3231,33.3231,33.2689,33.3177,29000.0
2010-06-22 10:40:00,61.4,61.52,61.4,61.5,10000.0,33.2689,33.334,33.2689,33.3231,10000.0
2010-06-22 10:45:00,61.47,61.53,61.47,61.53,8500.0,33.3069,33.3394,33.3069,33.3394,8500.0
2010-06-22 10:50:00,61.53,61.72,61.5,61.72,31000.0,33.3394,33.4423,33.3231,33.4423,31000.0
2010-06-22 10:55:00,61.68,61.78,61.64,61.76,20000.0,33.4207,33.4748,33.399,33.464,20000.0
2010-06-22 11:00:00,61.75,61.77,61.68,61.72,9000.0,33.4586,33.4694,33.4207,33.4423,9000.0
2010-06-22 11:05:00,61.71,61.74,61.69,61.74,25500.0,33.4369,33.4532,33.4261,33.4532,25500.0
2010-06-22 11:10:00,61.72,61.8,61.71,61.8,12500.0,33.4423,33.4857,33.4369,33.4857,12500.0
2010-06-22 11:15:00,61.79,62.0,61.79,62.0,57500.0,33.4803,33.594,33.4803,33.594,57500.0
2010-06-22 11:20:00,61.98,62.0,61.83,61.93,37000.0,33.5832,33.594,33.5019,33.5561,37000.0
2010-06-22 11:25:00,61.93,62.06,61.87,61.97,22000.0,33.5561,33.6266,33.5236,33.5778,22000.0
2010-06-22 11:30:00,62.01,62.06,61.92,62.05,9000.0,33.5995,33.6266,33.5507,33.6211,9000.0
2010-06-22 11:35:00,62.06,62.27,62.01,62.24,32500.0,33.6266,33.7403,33.5995,33.7241,32500.0
2010-06-22 11:40:00,62.25,62.4,62.16,62.37,86000.0,33.7295,33.8108,33.6807,33.7945,86000.0
2010-06-22 11:45:00,62.37,62.5,62.32,62.41,44500.0,33.7945,33.865,33.7674,33.8162,44500.0
2010-06-22 11:50:00,62.39,62.53,62.39,62.53,34000.0,33.8054,33.8812,33.8054,33.8812,34000.0
2010-06-22 11:55:00,62.55,62.58,62.47,62.52,25500.0,33.8921,33.9083,33.8487,33.8758,25500.0
2010-06-22 12:00:00,62.48,62.56,62.45,62.47,16500.0,33.8541,33.8975,33.8379,33.8487,16500.0
2010-06-22 12:05:00,62.45,62.54,62.45,62.54,15000.0,33.8379,33.8866,33.8379,33.8866,15000.0
2010-06-22 12:10:00,62.55,62.59,62.52,62.56,20500.0,33.8921,33.9137,33.8758,33.8975,20500.0
2010-06-22 12:15:00,62.56,62.59,62.47,62.59,209500.0,33.8975,33.9137,33.8487,33.9137,209500.0
2010-06-22 12:20:00,62.59,62.74,62.52,62.73,50500.0,33.9137,33.995,33.8758,33.9896,50500.0
2010-06-22 12:25:00,62.74,62.81,62.55,62.55,46500.0,33.995,34.0329,33.8921,33.8921,46500.0
2010-06-22 12:30:00,62.52,62.55,62.44,62.54,41500.0,33.8758,33.8921,33.8325,33.8866,41500.0
2010-06-22 12:35:00,62.54,62.54,62.44,62.46,23500.0,33.8866,33.8866,33.8325,33.8433,23500.0
2010-06-22 12:40:00,62.47,62.48,62.42,62.45,29500.0,33.8487,33.8541,33.8216,33.8379,29500.0
2010-06-22 12:45:00,62.45,62.54,62.42,62.54,20000.0,33.8379,33.8866,33.8216,33.8866,20000.0
2010-06-22 12:50:00,62.51,62.51,62.4,62.45,8500.0,33.8704,33.8704,33.8108,33.8379,8500.0
2010-06-22 12:55:00,62.44,62.5,62.39,62.49,37500.0,33.8325,33.865,33.8054,33.8596,37500.0
2010-06-22 13:00:00,62.47,62.51,62.3,62.51,52500.0,33.8487,33.8704,33.7566,33.8704,52500.0
2010-06-22 13:05:00,62.54,62.54,62.35,62.39,24000.0,33.8866,33.8866,33.7837,33.8054,24000.0
2010-06-22 13:10:00,62.38,62.44,62.36,62.4,18000.0,33.7999,33.8325,33.7891,33.8108,18000.0
2010-06-22 13:15:00,62.44,62.46,62.37,62.46,20500.0,33.8325,33.8433,33.7945,33.8433,20500.0
2010-06-22 13:20:00,62.44,62.45,62.37,62.41,47500.0,33.8325,33.8379,33.7945,33.8162,47500.0
2010-06-22 13:25:00,62.41,62.43,62.27,62.32,72500.0,33.8162,33.827,33.7403,33.7674,72500.0
2010-06-22 13:30:00,62.3,62.3,62.07,62.09,30500.0,33.7566,33.7566,33.632,33.6428,30500.0
2010-06-22 13:35:00,62.12,62.16,61.93,62.0,28500.0,33.6591,33.6807,33.5561,33.594,28500.0
2010-06-22 13:40:00,62.06,62.14,62.05,62.14,22500.0,33.6266,33.6699,33.6211,33.6699,22500.0
2010-06-22 13:45:00,62.15,62.34,62.15,62.34,33000.0,33.6753,33.7783,33.6753,33.7783,33000.0
2010-06-22 13:50:00,62.31,62.34,62.1,62.13,34500.0,33.762,33.7783,33.6482,33.6645,34500.0
2010-06-22 13:55:00,62.12,62.18,62.01,62.09,8500.0,33.6591,33.6916,33.5995,33.6428,8500.0
2010-06-22 14:00:00,62.08,62.08,61.86,61.88,11500.0,33.6374,33.6374,33.5182,33.529,11500.0
2010-06-22 14:05:00,61.88,61.89,61.77,61.86,15500.0,33.529,33.5344,33.4694,33.5182,15500.0
2010-06-22 14:10:00,61.9,61.95,61.84,61.95,13500.0,33.5399,33.567,33.5074,33.567,13500.0
2010-06-22 14:15:00,61.98,62.01,61.96,62.0,4500.0,33.5832,33.5995,33.5724,33.594,4500.0
2010-06-22 14:20:00,61.97,62.1,61.88,61.88,46000.0,33.5778,33.6482,33.529,33.529,46000.0
2010-06-22 14:25:00,61.97,61.97,61.78,61.93,77000.0,33.5778,33.5778,33.4748,33.5561,77000.0
2010-06-22 14:30:00,61.93,61.95,61.7,61.91,31000.0,33.5561,33.567,33.4315,33.5453,31000.0
2010-06-22 14:35:00,61.94,61.98,61.82,61.82,21500.0,33.5615,33.5832,33.4965,33.4965,21500.0
2010-06-22 14:40:00,61.82,61.87,61.7,61.7,33500.0,33.4965,33.5236,33.4315,33.4315,33500.0
2010-06-22 14:45:00,61.7,61.72,61.4,61.43,67000.0,33.4315,33.4423,33.2689,33.2852,67000.0
2010-06-22 14:50:00,61.43,61.51,61.24,61.37,38000.0,33.2852,33.3285,33.1823,33.2527,38000.0
2010-06-22 14:55:00,61.37,61.37,61.22,61.27,40000.0,33.2527,33.2527,33.1714,33.1985,40000.0
2010-06-22 15:00:00,61.25,61.32,61.13,61.2,62000.0,33.1877,33.2256,33.1226,33.1606,62000.0
2010-06-22 15:05:00,61.21,61.25,61.1,61.13,38500.0,33.166,33.1877,33.1064,33.1226,38500.0
2010-06-22 15:10:00,61.11,61.4,61.11,61.4,20000.0,33.1118,33.2689,33.1118,33.2689,20000.0
2010-06-22 15:15:00,61.36,61.45,61.34,61.4,45500.0,33.2473,33.296,33.2364,33.2689,45500.0
2010-06-22 15:20:00,61.42,61.53,61.3,61.3,74500.0,33.2798,33.3394,33.2148,33.2148,74500.0
2010-06-22 15:25:00,61.34,61.5,61.3,61.3,27000.0,33.2364,33.3231,33.2148,33.2148,27000.0
2010-06-22 15:30:00,61.23,61.25,61.06,61.22,48000.0,33.1768,33.1877,33.0847,33.1714,48000.0
2010-06-22 15:35:00,61.21,61.21,61.1,61.16,43500.0,33.166,33.166,33.1064,33.1389,43500.0
2010-06-22 15:40:00,61.17,61.17,61.08,61.1,48000.0,33.1443,33.1443,33.0956,33.1064,48000.0
2010-06-22 15:45:00,61.09,61.2,61.06,61.08,74500.0,33.101,33.1606,33.0847,33.0956,74500.0
2010-06-22 15:50:00,61.08,61.14,60.91,60.92,106500.0,33.0956,33.1281,33.0034,33.0089,106500.0
2010-06-22 15:55:00,60.92,60.92,60.7,60.82,238500.0,33.0089,33.0089,32.8897,32.9547,238500.0
2010-06-23 09:30:00,60.81,61.58,60.81,61.39,65500.0,32.9493,33.3665,32.9493,33.2635,65500.0
2010-06-23 09:35:00,61.24,61.33,61.21,61.24,62500.0,33.1823,33.231,33.166,33.1823,62500.0
2010-06-23 09:40:00,61.22,61.26,61.08,61.13,39000.0,33.1714,33.1931,33.0956,33.1226,39000.0
2010-06-23 09:45:00,61.1,61.21,61.06,61.11,42500.0,33.1064,33.166,33.0847,33.1118,42500.0
2010-06-23 09:50:00,61.09,61.11,60.91,61.06,43500.0,33.101,33.1118,33.0034,33.0847,43500.0
2010-06-23 09:55:00,61.09,61.11,61.06,61.07,8000.0,33.101,33.1118,33.0847,33.0901,8000.0
2010-06-23 10:00:00,61.02,61.1,60.78,60.78,74000.0,33.063,33.1064,32.933,32.933,74000.0
2010-06-23 10:05:00,60.8,60.85,60.56,60.65,48000.0,32.9438,32.9709,32.8138,32.8626,48000.0
2010-06-23 10:10:00,60.62,60.7,60.59,60.64,29000.0,32.8463,32.8897,32.8301,32.8571,29000.0
2010-06-23 10:15:00,60.65,60.65,60.55,60.6,22500.0,32.8626,32.8626,32.8084,32.8355,22500.0
2010-06-23 10:20:00,60.61,60.66,60.56,60.56,30500.0,32.8409,32.868,32.8138,32.8138,30500.0
2010-06-23 10:25:00,60.55,60.57,60.38,60.44,10000.0,32.8084,32.8192,32.7163,32.7488,10000.0
2010-06-23 10:30:00,60.4,60.58,60.4,60.47,42500.0,32.7271,32.8246,32.7271,32.765,42500.0
2010-06-23 10:35:00,60.54,60.61,60.44,60.58,50000.0,32.803,32.8409,32.7488,32.8246,50000.0
2010-06-23 10:40:00,60.53,60.58,60.41,60.41,14000.0,32.7975,32.8246,32.7325,32.7325,14000.0
2010-06-23 10:45:00,60.42,60.51,60.42,60.51,9500.0,32.7379,32.7867,32.7379,32.7867,9500.0
2010-06-23 10:50:00,60.51,60.57,60.5,60.55,11000.0,32.7867,32.8192,32.7813,32.8084,11000.0
2010-06-23 10:55:00,60.54,60.54,60.32,60.32,22000.0,32.803,32.803,32.6838,32.6838,22000.0
2010-06-23 11:00:00,60.36,60.45,60.33,60.43,12000.0,32.7054,32.7542,32.6892,32.7434,12000.0
2010-06-23 11:05:00,60.4,60.41,60.4,60.41,8500.0,32.7271,32.7325,32.7271,32.7325,8500.0
2010-06-23 11:10:00,60.41,60.46,60.32,60.41,18500.0,32.7325,32.7596,32.6838,32.7325,18500.0
2010-06-23 11:15:00,60.4,60.43,60.37,60.42,11500.0,32.7271,32.7434,32.7109,32.7379,11500.0
2010-06-23 11:20:00,60.4,60.48,60.4,60.48,2500.0,32.7271,32.7705,32.7271,32.7705,2500.0
2010-06-23 11:25:00,60.41,60.48,60.41,60.46,12500.0,32.7325,32.7705,32.7325,32.7596,12500.0
2010-06-23 11:30:00,60.4,60.43,60.4,60.42,5500.0,32.7271,32.7434,32.7271,32.7379,5500.0
2010-06-23 11:35:00,60.41,60.46,60.34,60.39,14500.0,32.7325,32.7596,32.6946,32.7217,14500.0
2010-06-23 11:40:00,60.4,60.46,60.37,60.46,3000.0,32.7271,32.7596,32.7109,32.7596,3000.0
2010-06-23 11:45:00,60.38,60.44,60.37,60.4,15500.0,32.7163,32.7488,32.7109,32.7271,15500.0
2010-06-23 11:50:00,60.32,60.34,60.26,60.26,12000.0,32.6838,32.6946,32.6512,32.6512,12000.0
2010-06-23 11:55:00,60.26,60.46,60.24,60.46,41500.0,32.6512,32.7596,32.6404,32.7596,41500.0
2010-06-23 12:00:00,60.41,60.42,60.22,60.35,10500.0,32.7325,32.7379,32.6296,32.7,10500.0
2010-06-23 12:05:00,60.35,60.41,60.35,60.37,8000.0,32.7,32.7325,32.7,32.7109,8000.0
2010-06-23 12:10:00,60.36,60.39,60.33,60.33,4000.0,32.7054,32.7217,32.6892,32.6892,4000.0
2010-06-23 12:15:00,60.25,60.3,60.25,60.29,8500.0,32.6458,32.6729,32.6458,32.6675,8500.0
2010-06-23 12:20:00,60.32,60.39,60.31,60.33,9000.0,32.6838,32.7217,32.6783,32.6892,9000.0
2010-06-23 12:25:00,60.33,60.42,60.33,60.36,22500.0,32.6892,32.7379,32.6892,32.7054,22500.0
2010-06-23 12:30:00,60.34,60.39,60.33,60.38,18000.0,32.6946,32.7217,32.6892,32.7163,18000.0
2010-06-23 12:35:00,60.37,60.43,60.35,60.35,10500.0,32.7109,32.7434,32.7,32.7,10500.0
2010-06-23 12:40:00,60.34,60.34,60.24,60.29,23500.0,32.6946,32.6946,32.6404,32.6675,23500.0
2010-06-23 12:45:00,60.27,60.38,60.27,60.38,4500.0,32.6567,32.7163,32.6567,32.7163,4500.0
2010-06-23 12:50:00,60.37,60.37,60.28,60.28,9500.0,32.7109,32.7109,32.6621,32.6621,9500.0
2010-06-23 12:55:00,60.25,60.28,60.24,60.24,5000.0,32.6458,32.6621,32.6404,32.6404,5000.0
2010-06-23 13:00:00,60.26,60.35,60.21,60.21,16000.0,32.6512,32.7,32.6242,32.6242,16000.0
2010-06-23 13:05:00,60.2,60.21,60.04,60.11,60000.0,32.6187,32.6242,32.532,32.57,60000.0
2010-06-23 13:10:00,60.13,60.33,60.13,60.33,24500.0,32.5808,32.6892,32.5808,32.6892,24500.0
2010-06-23 13:15:00,60.33,60.33,60.27,60.28,7500.0,32.6892,32.6892,32.6567,32.6621,7500.0
2010-06-23 13:20:00,60.27,60.28,60.11,60.11,32500.0,32.6567,32.6621,32.57,32.57,32500.0
2010-06-23 13:25:00,60.12,60.27,60.12,60.24,15000.0,32.5754,32.6567,32.5754,32.6404,15000.0
2010-06-23 13:30:00,60.24,60.28,60.23,60.28,9000.0,32.6404,32.6621,32.635,32.6621,9000.0
2010-06-23 13:35:00,60.24,60.28,60.21,60.26,12500.0,32.6404,32.6621,32.6242,32.6512,12500.0
2010-06-23 13:40:00,60.22,60.25,60.2,60.22,8500.0,32.6296,32.6458,32.6187,32.6296,8500.0
2010-06-23 13:45:00,60.21,60.25,60.18,60.23,19500.0,32.6242,32.6458,32.6079,32.635,19500.0
2010-06-23 13:50:00,60.22,60.23,60.19,60.19,2000.0,32.6296,32.635,32.6133,32.6133,2000.0
2010-06-23 13:55:00,60.24,60.24,60.19,60.2,7000.0,32.6404,32.6404,32.6133,32.6187,7000.0
2010-06-23 14:00:00,60.18,60.27,60.16,60.22,29000.0,32.6079,32.6567,32.5971,32.6296,29000.0
2010-06-23 14:05:00,60.22,60.22,60.17,60.22,13000.0,32.6296,32.6296,32.6025,32.6296,13000.0
2010-06-23 14:10:00,60.23,60.26,60.2,60.26,9500.0,32.635,32.6512,32.6187,32.6512,9500.0
2010-06-23 14:15:00,60.24,60.28,60.12,60.27,43500.0,32.6404,32.6621,32.5754,32.6567,43500.0
2010-06-23 14:20:00,60.23,60.24,60.04,60.08,23500.0,32.635,32.6404,32.532,32.5537,23500.0
2010-06-23 14:25:00,60.13,60.32,60.1,60.28,27000.0,32.5808,32.6838,32.5646,32.6621,27000.0
2010-06-23 14:30:00,60.36,60.47,60.27,60.27,64500.0,32.7054,32.765,32.6567,32.6567,64500.0
2010-06-23 14:35:00,60.27,60.4,60.21,60.22,52500.0,32.6567,32.7271,32.6242,32.6296,52500.0
2010-06-23 14:40:00,60.3,60.35,60.24,60.26,15500.0,32.6729,32.7,32.6404,32.6512,15500.0
2010-06-23 14:45:00,60.31,60.36,60.18,60.2,22000.0,32.6783,32.7054,32.6079,32.6187,22000.0
2010-06-23 14:50:00,60.24,60.28,60.07,60.28,16000.0,32.6404,32.6621,32.5483,32.6621,16000.0
2010-06-23 14:55:00,60.19,60.22,60.04,60.11,28500.0,32.6133,32.6296,32.532,32.57,28500.0
2010-06-23 15:00:00,60.08,60.28,60.06,60.16,61000.0,32.5537,32.6621,32.5429,32.5971,61000.0
2010-06-23 15:05:00,60.09,60.11,59.88,59.92,49000.0,32.5591,32.57,32.4453,32.467,49000.0
2010-06-23 15:10:00,59.92,60.15,59.92,60.06,28500.0,32.467,32.5916,32.467,32.5429,28500.0
2010-06-23 15:15:00,60.08,60.13,60.0,60.08,15000.0,32.5537,32.5808,32.5104,32.5537,15000.0
2010-06-23 15:20:00,60.05,60.09,59.93,60.07,21000.0,32.5375,32.5591,32.4724,32.5483,21000.0
2010-06-23 15:25:00,60.07,60.23,60.03,60.15,31500.0,32.5483,32.635,32.5266,32.5916,31500.0
2010-06-23 15:30:00,60.12,60.13,60.01,60.09,23500.0,32.5754,32.5808,32.5158,32.5591,23500.0
2010-06-23 15:35:00,60.09,60.19,60.05,60.19,49000.0,32.5591,32.6133,32.5375,32.6133,49000.0
2010-06-23 15:40:00,60.2,60.34,60.07,60.33,88000.0,32.6187,32.6946,32.5483,32.6892,88000.0
2010-06-23 15:45:00,60.32,60.5,60.3,60.41,112500.0,32.6838,32.7813,32.6729,32.7325,112500.0
2010-06-23 15:50:00,60.38,60.38,60.24,60.27,88000.0,32.7163,32.7163,32.6404,32.6567,88000.0
2010-06-23 15:55:00,60.3,60.33,60.11,60.11,185000.0,32.6729,32.6892,32.57,32.57,185000.0
2010-06-24 09:30:00,59.77,60.18,59.3,59.43,77000.0,32.3857,32.6079,32.1311,32.2015,77000.0
2010-06-24 09:35:00,59.4,59.57,59.4,59.51,35000.0,32.1853,32.2774,32.1853,32.2449,35000.0
2010-06-24 09:40:00,59.5,59.55,59.44,59.55,31000.0,32.2395,32.2665,32.2069,32.2665,31000.0
2010-06-24 09:45:00,59.53,59.6,59.3,59.36,48500.0,32.2557,32.2936,32.1311,32.1636,48500.0
2010-06-24 09:50:00,59.4,59.44,59.21,59.21,54500.0,32.1853,32.2069,32.0823,32.0823,54500.0
2010-06-24 09:55:00,59.21,59.23,59.1,59.18,67000.0,32.0823,32.0932,32.0227,32.0661,67000.0
2010-06-24 10:00:00,59.13,59.37,59.11,59.22,57500.0,32.039,32.169,32.0281,32.0877,57500.0
2010-06-24 10:05:00,59.22,59.23,59.11,59.13,42500.0,32.0877,32.0932,32.0281,32.039,42500.0
2010-06-24 10:10:00,59.12,59.14,59.02,59.1,43000.0,32.0336,32.0444,31.9794,32.0227,43000.0
2010-06-24 10:15:00,59.11,59.16,59.06,59.16,8500.0,32.0281,32.0552,32.001,32.0552,8500.0
2010-06-24 10:20:00,59.16,59.29,59.16,59.21,11000.0,32.0552,32.1257,32.0552,32.0823,11000.0
2010-06-24 10:25:00,59.23,59.31,59.23,59.29,21500.0,32.0932,32.1365,32.0932,32.1257,21500.0
2010-06-24 10:30:00,59.3,59.4,59.08,59.14,61500.0,32.1311,32.1853,32.0119,32.0444,61500.0
2010-06-24 10:35:00,59.04,59.25,59.0,59.25,42500.0,31.9902,32.104,31.9685,32.104,42500.0
2010-06-24 10:40:00,59.24,59.26,59.0,59.0,30000.0,32.0986,32.1094,31.9685,31.9685,30000.0
2010-06-24 10:45:00,59.0,59.01,58.85,58.96,64500.0,31.9685,31.9739,31.8873,31.9469,64500.0
2010-06-24 10:50:00,58.92,58.99,58.88,58.96,35500.0,31.9252,31.9631,31.9035,31.9469,35500.0
2010-06-24 10:55:00,58.94,59.06,58.88,59.0,40000.0,31.936,32.001,31.9035,31.9685,40000.0
2010-06-24 11:00:00,59.03,59.03,58.87,59.02,21500.0,31.9848,31.9848,31.8981,31.9794,21500.0
2010-06-24 11:05:00,58.96,58.96,58.86,58.86,32000.0,31.9469,31.9469,31.8927,31.8927,32000.0
2010-06-24 11:10:00,58.88,58.96,58.83,58.9,12000.0,31.9035,31.9469,31.8764,31.9143,12000.0
2010-06-24 11:15:00,58.91,58.99,58.88,58.88,6500.0,31.9198,31.9631,31.9035,31.9035,6500.0
2010-06-24 11:20:00,58.88,58.95,58.83,58.91,20500.0,31.9035,31.9414,31.8764,31.9198,20500.0
2010-06-24 11:25:00,58.92,58.98,58.78,58.78,17500.0,31.9252,31.9577,31.8493,31.8493,17500.0
2010-06-24 11:30:00,58.78,58.8,58.66,58.8,27000.0,31.8493,31.8602,31.7843,31.8602,27000.0
2010-06-24 11:35:00,58.74,58.85,58.71,58.8,10000.0,31.8277,31.8873,31.8114,31.8602,10000.0
2010-06-24 11:40:00,58.79,58.85,58.74,58.82,10000.0,31.8547,31.8873,31.8277,31.871,10000.0
2010-06-24 11:45:00,58.77,58.8,58.74,58.8,10500.0,31.8439,31.8602,31.8277,31.8602,10500.0
2010-06-24 11:50:00,58.84,58.84,58.78,58.84,15500.0,31.8818,31.8818,31.8493,31.8818,15500.0
2010-06-24 11:55:00,58.86,58.93,58.83,58.83,6500.0,31.8927,31.9306,31.8764,31.8764,6500.0
2010-06-24 12:00:00,58.89,58.96,58.88,58.94,8000.0,31.9089,31.9469,31.9035,31.936,8000.0
2010-06-24 12:05:00,58.96,58.96,58.83,58.83,4000.0,31.9469,31.9469,31.8764,31.8764,4000.0
2010-06-24 12:10:00,58.83,58.83,58.8,58.81,8500.0,31.8764,31.8764,31.8602,31.8656,8500.0
2010-06-24 12:15:00,58.82,58.85,58.81,58.84,8500.0,31.871,31.8873,31.8656,31.8818,8500.0
2010-06-24 12:20:00,58.83,58.83,58.74,58.74,17500.0,31.8764,31.8764,31.8277,31.8277,17500.0
2010-06-24 12:25:00,58.73,58.73,58.63,58.69,20500.0,31.8222,31.8222,31.768,31.8006,20500.0
2010-06-24 12:30:00,58.68,58.71,58.58,58.65,32000.0,31.7951,31.8114,31.741,31.7789,32000.0
2010-06-24 12:35:00,58.63,58.65,58.6,58.61,27000.0,31.768,31.7789,31.7518,31.7572,27000.0
2010-06-24 12:40:00,58.63,58.74,58.63,58.7,22000.0,31.768,31.8277,31.768,31.806,22000.0
2010-06-24 12:45:00,58.68,58.7,58.6,58.64,25000.0,31.7951,31.806,31.7518,31.7735,25000.0
2010-06-24 12:50:00,58.63,58.68,58.61,58.65,41000.0,31.768,31.7951,31.7572,31.7789,41000.0
2010-06-24 12:55:00,58.65,58.75,58.63,58.74,19500.0,31.7789,31.8331,31.768,31.8277,19500.0
2010-06-24 13:00:00,58.75,58.8,58.71,58.77,25000.0,31.8331,31.8602,31.8114,31.8439,25000.0
2010-06-24 13:05:00,58.76,58.76,58.71,58.76,4500.0,31.8385,31.8385,31.8114,31.8385,4500.0
2010-06-24 13:10:00,58.76,58.88,58.76,58.85,31500.0,31.8385,31.9035,31.8385,31.8873,31500.0
2010-06-24 13:15:00,58.85,58.91,58.61,58.63,34500.0,31.8873,31.9198,31.7572,31.768,34500.0
2010-06-24 13:20:00,58.63,58.63,58.52,58.55,17500.0,31.768,31.768,31.7084,31.7247,17500.0
2010-06-24 13:25:00,58.57,58.64,58.57,58.59,12000.0,31.7355,31.7735,31.7355,31.7464,12000.0
2010-06-24 13:30:00,58.61,58.78,58.61,58.78,7500.0,31.7572,31.8493,31.7572,31.8493,7500.0
2010-06-24 13:35:00,58.78,58.92,58.78,58.92,35500.0,31.8493,31.9252,31.8493,31.9252,35500.0
2010-06-24 13:40:00,58.9,58.9,58.77,58.84,14000.0,31.9143,31.9143,31.8439,31.8818,14000.0
2010-06-24 13:45:00,58.86,58.99,58.82,58.99,19500.0,31.8927,31.9631,31.871,31.9631,19500.0
2010-06-24 13:50:00,58.94,59.08,58.94,59.0,36500.0,31.936,32.0119,31.936,31.9685,36500.0
2010-06-24 13:55:00,59.05,59.12,59.05,59.1,6500.0,31.9956,32.0336,31.9956,32.0227,6500.0
2010-06-24 14:00:00,59.11,59.11,59.03,59.03,11500.0,32.0281,32.0281,31.9848,31.9848,11500.0
2010-06-24 14:05:00,58.96,59.01,58.91,58.91,12000.0,31.9469,31.9739,31.9198,31.9198,12000.0
2010-06-24 14:10:00,58.95,58.95,58.78,58.8,31500.0,31.9414,31.9414,31.8493,31.8602,31500.0
2010-06-24 14:15:00,58.86,58.99,58.81,58.83,33500.0,31.8927,31.9631,31.8656,31.8764,33500.0
2010-06-24 14:20:00,58.83,58.95,58.83,58.91,29500.0,31.8764,31.9414,31.8764,31.9198,29500.0
2010-06-24 14:25:00,58.94,58.98,58.84,58.9,22500.0,31.936,31.9577,31.8818,31.9143,22500.0
2010-06-24 14:30:00,58.87,58.88,58.75,58.75,46500.0,31.8981,31.9035,31.8331,31.8331,46500.0
2010-06-24 14:35:00,58.75,58.8,58.62,58.63,22000.0,31.8331,31.8602,31.7626,31.768,22000.0
2010-06-24 14:40:00,58.6,58.67,58.51,58.55,20000.0,31.7518,31.7897,31.703,31.7247,20000.0
2010-06-24 14:45:00,58.57,58.63,58.51,58.53,33500.0,31.7355,31.768,31.703,31.7139,33500.0
2010-06-24 14:50:00,58.55,58.6,58.51,58.58,9500.0,31.7247,31.7518,31.703,31.741,9500.0
2010-06-24 14:55:00,58.57,58.57,58.43,58.54,41000.0,31.7355,31.7355,31.6597,31.7193,41000.0
2010-06-24 15:00:00,58.57,58.68,58.46,58.48,45500.0,31.7355,31.7951,31.6759,31.6868,45500.0
2010-06-24 15:05:00,58.51,58.57,58.34,58.36,54000.0,31.703,31.7355,31.6109,31.6218,54000.0
2010-06-24 15:10:00,58.34,58.43,58.2,58.32,48500.0,31.6109,31.6597,31.5351,31.6001,48500.0
2010-06-24 15:15:00,58.28,58.28,58.04,58.13,99500.0,31.5784,31.5784,31.4484,31.4971,99500.0
2010-06-24 15:20:00,58.11,58.31,58.1,58.14,44500.0,31.4863,31.5947,31.4809,31.5025,44500.0
2010-06-24 15:25:00,58.18,58.24,58.06,58.18,71500.0,31.5242,31.5567,31.4592,31.5242,71500.0
2010-06-24 15:30:00,58.19,58.28,58.12,58.2,76500.0,31.5296,31.5784,31.4917,31.5351,76500.0
2010-06-24 15:35:00,58.19,58.34,58.1,58.17,85000.0,31.5296,31.6109,31.4809,31.5188,85000.0
2010-06-24 15:40:00,58.15,58.25,58.1,58.25,103500.0,31.508,31.5622,31.4809,31.5622,103500.0
2010-06-24 15:45:00,58.28,58.32,58.16,58.28,152500.0,31.5784,31.6001,31.5134,31.5784,152500.0
2010-06-24 15:50:00,58.22,58.27,58.1,58.13,154500.0,31.5459,31.573,31.4809,31.4971,154500.0
2010-06-24 15:55:00,58.15,58.15,57.93,58.07,220500.0,31.508,31.508,31.3888,31.4646,220500.0
2010-06-25 09:30:00,58.97,59.45,58.65,59.04,177000.0,31.9523,32.2124,31.7789,31.9902,177000.0
2010-06-25 09:35:00,59.04,59.31,58.95,59.27,165500.0,31.9902,32.1365,31.9414,32.1148,165500.0
2010-06-25 09:40:00,59.24,59.38,58.97,59.09,110500.0,32.0986,32.1744,31.9523,32.0173,110500.0
2010-06-25 09:45:00,59.06,59.15,58.98,59.07,110500.0,32.001,32.0498,31.9577,32.0065,110500.0
2010-06-25 09:50:00,59.01,59.08,58.82,58.98,107000.0,31.9739,32.0119,31.871,31.9577,107000.0
2010-06-25 09:55:00,58.94,59.27,58.94,59.18,57500.0,31.936,32.1148,31.936,32.0661,57500.0
2010-06-25 10:00:00,59.13,59.66,59.11,59.5,120500.0,32.039,32.3261,32.0281,32.2395,120500.0
2010-06-25 10:05:00,59.49,59.63,59.41,59.55,61500.0,32.234,32.3099,32.1907,32.2665,61500.0
2010-06-25 10:10:00,59.58,59.66,59.47,59.51,23000.0,32.2828,32.3261,32.2232,32.2449,23000.0
2010-06-25 10:15:00,59.51,59.66,59.46,59.47,72000.0,32.2449,32.3261,32.2178,32.2232,72000.0
2010-06-25 10:20:00,59.53,59.58,59.34,59.42,53500.0,32.2557,32.2828,32.1528,32.1961,53500.0
2010-06-25 10:25:00,59.44,59.65,59.4,59.59,66500.0,32.2069,32.3207,32.1853,32.2882,66500.0
2010-06-25 10:30:00,59.59,59.7,59.45,59.68,101500.0,32.2882,32.3478,32.2124,32.337,101500.0
2010-06-25 10:35:00,59.6,59.65,59.39,59.39,54000.0,32.2936,32.3207,32.1798,32.1798,54000.0
2010-06-25 10:40:00,59.45,59.57,59.41,59.54,35000.0,32.2124,32.2774,32.1907,32.2611,35000.0
2010-06-25 10:45:00,59.56,59.64,59.4,59.62,52000.0,32.272,32.3153,32.1853,32.3045,52000.0
2010-06-25 10:50:00,59.63,59.65,59.4,59.45,84000.0,32.3099,32.3207,32.1853,32.2124,84000.0
2010-06-25 10:55:00,59.47,59.54,59.33,59.38,20000.0,32.2232,32.2611,32.1473,32.1744,20000.0
2010-06-25 11:00:00,59.44,59.44,59.29,59.3,30500.0,32.2069,32.2069,32.1257,32.1311,30500.0
2010-06-25 11:05:00,59.33,59.48,59.29,59.33,43500.0,32.1473,32.2286,32.1257,32.1473,43500.0
2010-06-25 11:10:00,59.3,59.31,59.09,59.15,57000.0,32.1311,32.1365,32.0173,32.0498,57000.0
2010-06-25 11:15:00,59.12,59.16,59.06,59.06,34500.0,32.0336,32.0552,32.001,32.001,34500.0
2010-06-25 11:20:00,59.07,59.07,58.9,59.0,38000.0,32.0065,32.0065,31.9143,31.9685,38000.0
2010-06-25 11:25:00,59.09,59.21,59.02,59.1,45000.0,32.0173,32.0823,31.9794,32.0227,45000.0
2010-06-25 11:30:00,59.15,59.3,59.1,59.24,61000.0,32.0498,32.1311,32.0227,32.0986,61000.0
2010-06-25 11:35:00,59.21,59.3,59.13,59.14,17500.0,32.0823,32.1311,32.039,32.0444,17500.0
2010-06-25 11:40:00,59.18,59.25,59.16,59.24,23000.0,32.0661,32.104,32.0552,32.0986,23000.0
2010-06-25 11:45:00,59.26,59.4,59.21,59.4,24000.0,32.1094,32.1853,32.0823,32.1853,24000.0
2010-06-25 11:50:00,59.4,59.5,59.38,59.48,47000.0,32.1853,32.2395,32.1744,32.2286,47000.0
2010-06-25 11:55:00,59.4,59.46,59.4,59.45,11500.0,32.1853,32.2178,32.1853,32.2124,11500.0
2010-06-25 12:00:00,59.43,59.57,59.4,59.46,53500.0,32.2015,32.2774,32.1853,32.2178,53500.0
2010-06-25 12:05:00,59.51,59.52,59.41,59.44,32500.0,32.2449,32.2503,32.1907,32.2069,32500.0
2010-06-25 12:10:00,59.44,59.46,59.41,59.45,11000.0,32.2069,32.2178,32.1907,32.2124,11000.0
2010-06-25 12:15:00,59.45,59.5,59.4,59.5,18000.0,32.2124,32.2395,32.1853,32.2395,18000.0
2010-06-25 12:20:00,59.52,59.62,59.4,59.4,84000.0,32.2503,32.3045,32.1853,32.1853,84000.0
2010-06-25 12:25:00,59.4,59.43,59.27,59.32,13000.0,32.1853,32.2015,32.1148,32.1419,13000.0
2010-06-25 12:30:00,59.31,59.35,59.26,59.34,10500.0,32.1365,32.1582,32.1094,32.1528,10500.0
2010-06-25 12:35:00,59.31,59.4,59.25,59.39,80500.0,32.1365,32.1853,32.104,32.1798,80500.0
2010-06-25 12:40:00,59.4,59.5,59.36,59.43,67000.0,32.1853,32.2395,32.1636,32.2015,67000.0
2010-06-25 12:45:00,59.44,59.54,59.38,59.43,32500.0,32.2069,32.2611,32.1744,32.2015,32500.0
2010-06-25 12:50:00,59.4,59.45,59.31,59.33,62000.0,32.1853,32.2124,32.1365,32.1473,62000.0
2010-06-25 12:55:00,59.33,59.37,59.3,59.33,9500.0,32.1473,32.169,32.1311,32.1473,9500.0
2010-06-25 13:00:00,59.33,59.55,59.33,59.55,19000.0,32.1473,32.2665,32.1473,32.2665,19000.0
2010-06-25 13:05:00,59.55,59.62,59.49,59.62,33500.0,32.2665,32.3045,32.234,32.3045,33500.0
2010-06-25 13:10:00,59.63,59.85,59.61,59.72,109500.0,32.3099,32.4291,32.2991,32.3587,109500.0
2010-06-25 13:15:00,59.72,59.8,59.7,59.7,25000.0,32.3587,32.402,32.3478,32.3478,25000.0
2010-06-25 13:20:00,59.75,59.79,59.71,59.75,16000.0,32.3749,32.3966,32.3532,32.3749,16000.0
2010-06-25 13:25:00,59.76,59.96,59.72,59.96,23000.0,32.3803,32.4887,32.3587,32.4887,23000.0
2010-06-25 13:30:00,59.93,60.0,59.78,59.82,54000.0,32.4724,32.5104,32.3912,32.4128,54000.0
2010-06-25 13:35:00,59.94,59.98,59.81,59.88,59000.0,32.4779,32.4995,32.4074,32.4453,59000.0
2010-06-25 13:40:00,59.83,59.91,59.71,59.79,47000.0,32.4183,32.4616,32.3532,32.3966,47000.0
2010-06-25 13:45:00,59.73,59.88,59.73,59.86,42000.0,32.3641,32.4453,32.3641,32.4345,42000.0
2010-06-25 13:50:00,59.83,59.84,59.71,59.83,33000.0,32.4183,32.4237,32.3532,32.4183,33000.0
2010-06-25 13:55:00,59.86,59.99,59.81,59.96,30000.0,32.4345,32.505,32.4074,32.4887,30000.0
2010-06-25 14:00:00,59.94,59.99,59.83,59.9,33000.0,32.4779,32.505,32.4183,32.4562,33000.0
2010-06-25 14:05:00,59.92,60.01,59.82,60.01,40500.0,32.467,32.5158,32.4128,32.5158,40500.0
2010-06-25 14:10:00,60.02,60.2,59.98,60.1,31500.0,32.5212,32.6187,32.4995,32.5646,31500.0
2010-06-25 14:15:00,60.1,60.12,60.01,60.08,26500.0,32.5646,32.5754,32.5158,32.5537,26500.0
2010-06-25 14:20:00,60.06,60.09,59.98,59.98,50500.0,32.5429,32.5591,32.4995,32.4995,50500.0
2010-06-25 14:25:00,60.05,60.05,59.91,59.99,41500.0,32.5375,32.5375,32.4616,32.505,41500.0
2010-06-25 14:30:00,59.93,59.99,59.83,59.94,20500.0,32.4724,32.505,32.4183,32.4779,20500.0
2010-06-25 14:35:00,59.94,59.98,59.89,59.95,43500.0,32.4779,32.4995,32.4508,32.4833,43500.0
2010-06-25 14:40:00,59.89,60.01,59.85,59.99,41500.0,32.4508,32.5158,32.4291,32.505,41500.0
2010-06-25 14:45:00,59.96,60.11,59.92,59.99,29000.0,32.4887,32.57,32.467,32.505,29000.0
2010-06-25 14:50:00,60.03,60.15,59.95,60.12,31500.0,32.5266,32.5916,32.4833,32.5754,31500.0
2010-06-25 14:55:00,60.12,60.12,59.9,59.93,19000.0,32.5754,32.5754,32.4562,32.4724,19000.0
2010-06-25 15:00:00,59.95,60.01,59.88,59.95,14500.0,32.4833,32.5158,32.4453,32.4833,14500.0
2010-06-25 15:05:00,59.93,60.03,59.84,59.97,24000.0,32.4724,32.5266,32.4237,32.4941,24000.0
2010-06-25 15:10:00,59.99,60.16,59.99,60.13,23000.0,32.505,32.5971,32.505,32.5808,23000.0
2010-06-25 15:15:00,60.1,60.1,59.81,59.88,44000.0,32.5646,32.5646,32.4074,32.4453,44000.0
2010-06-25 15:20:00,59.91,59.99,59.76,59.82,58500.0,32.4616,32.505,32.3803,32.4128,58500.0
2010-06-25 15:25:00,59.83,59.85,59.64,59.65,42000.0,32.4183,32.4291,32.3153,32.3207,42000.0
2010-06-25 15:30:00,59.67,59.93,59.62,59.88,60500.0,32.3316,32.4724,32.3045,32.4453,60500.0
2010-06-25 15:35:00,59.92,59.92,59.68,59.76,74500.0,32.467,32.467,32.337,32.3803,74500.0
2010-06-25 15:40:00,59.76,59.85,59.55,59.58,125500.0,32.3803,32.4291,32.2665,32.2828,125500.0
2010-06-25 15:45:00,59.61,59.62,59.31,59.47,143500.0,32.2991,32.3045,32.1365,32.2232,143500.0
2010-06-25 15:50:00,59.41,59.41,59.2,59.28,177500.0,32.1907,32.1907,32.0769,32.1202,177500.0
2010-06-25 15:55:00,59.25,59.53,59.25,59.52,220000.0,32.104,32.2557,32.104,32.2503,220000.0
2010-06-28 09:30:00,59.84,59.98,59.73,59.94,96500.0,32.4237,32.4995,32.3641,32.4779,96500.0
2010-06-28 09:35:00,59.87,60.0,59.8,60.0,91000.0,32.4399,32.5104,32.402,32.5104,91000.0
2010-06-28 09:40:00,59.97,60.47,59.97,60.47,103000.0,32.4941,32.765,32.4941,32.765,103000.0
2010-06-28 09:45:00,60.38,60.39,60.12,60.22,84000.0,32.7163,32.7217,32.5754,32.6296,84000.0
2010-06-28 09:50:00,60.22,60.31,60.01,60.06,66500.0,32.6296,32.6783,32.5158,32.5429,66500.0
2010-06-28 09:55:00,60.06,60.26,59.96,60.2,56000.0,32.5429,32.6512,32.4887,32.6187,56000.0
2010-06-28 10:00:00,60.22,60.23,60.13,60.23,24500.0,32.6296,32.635,32.5808,32.635,24500.0
2010-06-28 10:05:00,60.23,60.32,60.16,60.28,45500.0,32.635,32.6838,32.5971,32.6621,45500.0
2010-06-28 10:10:00,60.3,60.41,60.26,60.39,54500.0,32.6729,32.7325,32.6512,32.7217,54500.0
2010-06-28 10:15:00,60.39,60.49,60.38,60.42,34500.0,32.7217,32.7759,32.7163,32.7379,34500.0
2010-06-28 10:20:00,60.42,60.59,60.39,60.59,29000.0,32.7379,32.8301,32.7217,32.8301,29000.0
2010-06-28 10:25:00,60.53,60.69,60.52,60.64,42500.0,32.7975,32.8842,32.7921,32.8571,42500.0
2010-06-28 10:30:00,60.68,60.71,60.45,60.51,43500.0,32.8788,32.8951,32.7542,32.7867,43500.0
2010-06-28 10:35:00,60.55,60.55,60.4,60.4,21000.0,32.8084,32.8084,32.7271,32.7271,21000.0
2010-06-28 10:40:00,60.43,60.64,60.43,60.51,60000.0,32.7434,32.8571,32.7434,32.7867,60000.0
2010-06-28 10:45:00,60.52,60.69,60.44,60.59,27500.0,32.7921,32.8842,32.7488,32.8301,27500.0
2010-06-28 10:50:00,60.47,60.64,60.47,60.64,18500.0,32.765,32.8571,32.765,32.8571,18500.0
2010-06-28 10:55:00,60.62,60.64,60.49,60.54,32500.0,32.8463,32.8571,32.7759,32.803,32500.0
2010-06-28 11:00:00,60.57,60.59,60.47,60.51,14500.0,32.8192,32.8301,32.765,32.7867,14500.0
2010-06-28 11:05:00,60.51,60.6,60.36,60.37,31500.0,32.7867,32.8355,32.7054,32.7109,31500.0
2010-06-28 11:10:00,60.4,60.47,60.36,60.47,26500.0,32.7271,32.765,32.7054,32.765,26500.0
2010-06-28 11:15:00,60.43,60.49,60.36,60.4,42000.0,32.7434,32.7759,32.7054,32.7271,42000.0
2010-06-28 11:20:00,60.42,60.45,60.35,60.37,32000.0,32.7379,32.7542,32.7,32.7109,32000.0
2010-06-28 11:25:00,60.38,60.45,60.35,60.41,35000.0,32.7163,32.7542,32.7,32.7325,35000.0
2010-06-28 11:30:00,60.42,60.42,60.3,60.3,23500.0,32.7379,32.7379,32.6729,32.6729,23500.0
2010-06-28 11:35:00,60.37,60.49,60.37,60.49,9000.0,32.7109,32.7759,32.7109,32.7759,9000.0
2010-06-28 11:40:00,60.46,60.5,60.4,60.48,13000.0,32.7596,32.7813,32.7271,32.7705,13000.0
2010-06-28 11:45:00,60.5,60.52,60.44,60.49,8000.0,32.7813,32.7921,32.7488,32.7759,8000.0
2010-06-28 11:50:00,60.45,60.48,60.4,60.4,13500.0,32.7542,32.7705,32.7271,32.7271,13500.0
2010-06-28 11:55:00,60.4,60.41,60.33,60.35,14500.0,32.7271,32.7325,32.6892,32.7,14500.0
2010-06-28 12:00:00,60.34,60.4,60.23,60.27,36000.0,32.6946,32.7271,32.635,32.6567,36000.0
2010-06-28 12:05:00,60.29,60.29,60.19,60.23,29000.0,32.6675,32.6675,32.6133,32.635,29000.0
2010-06-28 12:10:00,60.23,60.23,60.05,60.05,33500.0,32.635,32.635,32.5375,32.5375,33500.0
2010-06-28 12:15:00,60.04,60.09,59.92,59.95,18500.0,32.532,32.5591,32.467,32.4833,18500.0
2010-06-28 12:20:00,59.97,60.08,59.91,60.0,24500.0,32.4941,32.5537,32.4616,32.5104,24500.0
2010-06-28 12:25:00,60.07,60.14,60.05,60.1,13500.0,32.5483,32.5862,32.5375,32.5646,13500.0
2010-06-28 12:30:00,60.12,60.13,60.0,60.04,11500.0,32.5754,32.5808,32.5104,32.532,11500.0
2010-06-28 12:35:00,60.05,60.13,59.91,59.91,16000.0,32.5375,32.5808,32.4616,32.4616,16000.0
2010-06-28 12:40:00,59.94,59.97,59.8,59.93,45500.0,32.4779,32.4941,32.402,32.4724,45500.0
2010-06-28 12:45:00,59.93,60.0,59.85,59.98,20500.0,32.4724,32.5104,32.4291,32.4995,20500.0
2010-06-28 12:50:00,60.0,60.0,59.84,59.87,17500.0,32.5104,32.5104,32.4237,32.4399,17500.0
2010-06-28 12:55:00,59.84,59.84,59.74,59.77,38000.0,32.4237,32.4237,32.3695,32.3857,38000.0
2010-06-28 13:00:00,59.75,59.79,59.61,59.7,44000.0,32.3749,32.3966,32.2991,32.3478,44000.0
2010-06-28 13:05:00,59.69,59.75,59.6,59.68,44500.0,32.3424,32.3749,32.2936,32.337,44500.0
2010-06-28 13:10:00,59.7,59.71,59.6,59.64,32000.0,32.3478,32.3532,32.2936,32.3153,32000.0
2010-06-28 13:15:00,59.64,59.67,59.56,59.58,22000.0,32.3153,32.3316,32.272,32.2828,22000.0
2010-06-28 13:20:00,59.62,59.64,59.6,59.63,11000.0,32.3045,32.3153,32.2936,32.3099,11000.0
2010-06-28 13:25:00,59.66,59.72,59.66,59.69,16000.0,32.3261,32.3587,32.3261,32.3424,16000.0
2010-06-28 13:30:00,59.67,59.68,59.56,59.58,20500.0,32.3316,32.337,32.272,32.2828,20500.0
2010-06-28 13:35:00,59.57,59.59,59.47,59.53,27500.0,32.2774,32.2882,32.2232,32.2557,27500.0
2010-06-28 13:40:00,59.55,59.62,59.53,59.55,14000.0,32.2665,32.3045,32.2557,32.2665,14000.0
2010-06-28 13:45:00,59.58,59.58,59.47,59.47,41000.0,32.2828,32.2828,32.2232,32.2232,41000.0
2010-06-28 13:50:00,59.47,59.83,59.38,59.72,142500.0,32.2232,32.4183,32.1744,32.3587,142500.0
2010-06-28 13:55:00,59.72,59.8,59.64,59.77,53000.0,32.3587,32.402,32.3153,32.3857,53000.0
2010-06-28 14:00:00,59.74,59.75,59.66,59.71,20000.0,32.3695,32.3749,32.3261,32.3532,20000.0
2010-06-28 14:05:00,59.74,59.76,59.67,59.74,12500.0,32.3695,32.3803,32.3316,32.3695,12500.0
2010-06-28 14:10:00,59.72,59.8,59.7,59.8,32500.0,32.3587,32.402,32.3478,32.402,32500.0
2010-06-28 14:15:00,59.74,59.82,59.72,59.73,16000.0,32.3695,32.4128,32.3587,32.3641,16000.0
2010-06-28 14:20:00,59.76,59.86,59.76,59.82,22000.0,32.3803,32.4345,32.3803,32.4128,22000.0
2010-06-28 14:25:00,59.83,59.96,59.78,59.8,33500.0,32.4183,32.4887,32.3912,32.402,33500.0
2010-06-28 14:30:00,59.79,59.83,59.76,59.8,20500.0,32.3966,32.4183,32.3803,32.402,20500.0
2010-06-28 14:35:00,59.8,59.86,59.76,59.82,50000.0,32.402,32.4345,32.3803,32.4128,50000.0
2010-06-28 14:40:00,59.84,59.99,59.83,59.93,29500.0,32.4237,32.505,32.4183,32.4724,29500.0
2010-06-28 14:45:00,59.97,60.0,59.79,59.86,79000.0,32.4941,32.5104,32.3966,32.4345,79000.0
2010-06-28 14:50:00,59.84,59.97,59.83,59.86,55500.0,32.4237,32.4941,32.4183,32.4345,55500.0
2010-06-28 14:55:00,59.83,59.98,59.82,59.96,32500.0,32.4183,32.4995,32.4128,32.4887,32500.0
2010-06-28 15:00:00,59.96,59.99,59.88,59.93,32500.0,32.4887,32.505,32.4453,32.4724,32500.0
2010-06-28 15:05:00,59.92,59.98,59.85,59.85,40500.0,32.467,32.4995,32.4291,32.4291,40500.0
2010-06-28 15:10:00,59.88,59.96,59.77,59.77,37000.0,32.4453,32.4887,32.3857,32.3857,37000.0
2010-06-28 15:15:00,59.77,59.84,59.69,59.83,42500.0,32.3857,32.4237,32.3424,32.4183,42500.0
2010-06-28 15:20:00,59.82,59.82,59.6,59.6,31000.0,32.4128,32.4128,32.2936,32.2936,31000.0
2010-06-28 15:25:00,59.67,59.71,59.53,59.62,66500.0,32.3316,32.3532,32.2557,32.3045,66500.0
2010-06-28 15:30:00,59.6,59.76,59.52,59.73,67000.0,32.2936,32.3803,32.2503,32.3641,67000.0
2010-06-28 15:35:00,59.74,59.83,59.73,59.75,48500.0,32.3695,32.4183,32.3641,32.3749,48500.0
2010-06-28 15:40:00,59.77,59.8,59.69,59.79,111500.0,32.3857,32.402,32.3424,32.3966,111500.0
2010-06-28 15:45:00,59.76,59.84,59.7,59.78,60000.0,32.3803,32.4237,32.3478,32.3912,60000.0
2010-06-28 15:50:00,59.77,59.77,59.54,59.59,132000.0,32.3857,32.3857,32.2611,32.2882,132000.0
2010-06-28 15:55:00,59.6,59.61,59.36,59.36,160000.0,32.2936,32.2991,32.1636,32.1636,160000.0
2010-06-29 09:30:00,58.67,58.79,58.3,58.79,121000.0,31.7897,31.8547,31.5892,31.8547,121000.0
2010-06-29 09:35:00,58.8,58.9,58.6,58.87,29500.0,31.8602,31.9143,31.7518,31.8981,29500.0
2010-06-29 09:40:00,58.82,58.9,58.61,58.74,48500.0,31.871,31.9143,31.7572,31.8277,48500.0
2010-06-29 09:45:00,58.72,58.85,58.38,58.52,76000.0,31.8168,31.8873,31.6326,31.7084,76000.0
2010-06-29 09:50:00,58.48,58.55,58.42,58.48,13500.0,31.6868,31.7247,31.6543,31.6868,13500.0
2010-06-29 09:55:00,58.5,58.58,58.45,58.5,34000.0,31.6976,31.741,31.6705,31.6976,34000.0
2010-06-29 10:00:00,58.5,58.52,58.3,58.3,67000.0,31.6976,31.7084,31.5892,31.5892,67000.0
2010-06-29 10:05:00,58.18,58.31,58.18,58.25,14500.0,31.5242,31.5947,31.5242,31.5622,14500.0
2010-06-29 10:10:00,58.29,58.4,58.27,58.32,42000.0,31.5838,31.6434,31.573,31.6001,42000.0
2010-06-29 10:15:00,58.29,58.37,58.15,58.22,40000.0,31.5838,31.6272,31.508,31.5459,40000.0
2010-06-29 10:20:00,58.3,58.31,58.22,58.28,28000.0,31.5892,31.5947,31.5459,31.5784,28000.0
2010-06-29 10:25:00,58.18,58.26,58.04,58.1,57000.0,31.5242,31.5676,31.4484,31.4809,57000.0
2010-06-29 10:30:00,58.1,58.32,58.05,58.25,56500.0,31.4809,31.6001,31.4538,31.5622,56500.0
2010-06-29 10:35:00,58.28,58.32,58.2,58.31,21500.0,31.5784,31.6001,31.5351,31.5947,21500.0
2010-06-29 10:40:00,58.3,58.3,58.2,58.25,18000.0,31.5892,31.5892,31.5351,31.5622,18000.0
2010-06-29 10:45:00,58.26,58.31,58.25,58.29,33500.0,31.5676,31.5947,31.5622,31.5838,33500.0
2010-06-29 10:50:00,58.25,58.27,58.19,58.24,14500.0,31.5622,31.573,31.5296,31.5567,14500.0
2010-06-29 10:55:00,58.23,58.4,58.23,58.36,24000.0,31.5513,31.6434,31.5513,31.6218,24000.0
2010-06-29 11:00:00,58.37,58.4,58.23,58.28,30000.0,31.6272,31.6434,31.5513,31.5784,30000.0
2010-06-29 11:05:00,58.28,58.3,58.15,58.21,19500.0,31.5784,31.5892,31.508,31.5405,19500.0
2010-06-29 11:10:00,58.26,58.39,58.26,58.34,19000.0,31.5676,31.638,31.5676,31.6109,19000.0
2010-06-29 11:15:00,58.3,58.32,58.16,58.22,16500.0,31.5892,31.6001,31.5134,31.5459,16500.0
2010-06-29 11:20:00,58.2,58.21,57.94,57.96,35500.0,31.5351,31.5405,31.3942,31.405,35500.0
2010-06-29 11:25:00,58.0,58.09,57.95,57.95,18000.0,31.4267,31.4755,31.3996,31.3996,18000.0
2010-06-29 11:30:00,57.93,58.02,57.85,57.91,41500.0,31.3888,31.4375,31.3454,31.3779,41500.0
2010-06-29 11:35:00,57.83,57.91,57.8,57.85,5000.0,31.3346,31.3779,31.3183,31.3454,5000.0
2010-06-29 11:40:00,57.86,57.89,57.78,57.85,31500.0,31.3508,31.3671,31.3075,31.3454,31500.0
2010-06-29 11:45:00,57.88,57.92,57.82,57.92,7000.0,31.3617,31.3833,31.3292,31.3833,7000.0
2010-06-29 11:50:00,57.92,57.92,57.91,57.91,3500.0,31.3833,31.3833,31.3779,31.3779,3500.0
2010-06-29 11:55:00,57.88,57.91,57.81,57.88,8500.0,31.3617,31.3779,31.3237,31.3617,8500.0
2010-06-29 12:00:00,57.9,57.9,57.83,57.84,9500.0,31.3725,31.3725,31.3346,31.34,9500.0
2010-06-29 12:05:00,57.8,57.89,57.73,57.89,54500.0,31.3183,31.3671,31.2804,31.3671,54500.0
2010-06-29 12:10:00,57.82,57.92,57.81,57.91,14500.0,31.3292,31.3833,31.3237,31.3779,14500.0
2010-06-29 12:15:00,57.91,58.2,57.9,58.12,45000.0,31.3779,31.5351,31.3725,31.4917,45000.0
2010-06-29 12:20:00,58.02,58.3,58.02,58.3,16000.0,31.4375,31.5892,31.4375,31.5892,16000.0
2010-06-29 12:25:00,58.26,58.29,57.98,58.05,26000.0,31.5676,31.5838,31.4159,31.4538,26000.0
2010-06-29 12:30:00,58.05,58.1,57.98,58.1,11000.0,31.4538,31.4809,31.4159,31.4809,11000.0
2010-06-29 12:35:00,58.12,58.18,57.95,57.95,12000.0,31.4917,31.5242,31.3996,31.3996,12000.0
2010-06-29 12:40:00,58.0,58.05,58.0,58.05,5000.0,31.4267,31.4538,31.4267,31.4538,5000.0
2010-06-29 12:45:00,58.08,58.13,58.08,58.13,3000.0,31.47,31.4971,31.47,31.4971,3000.0
2010-06-29 12:50:00,58.07,58.18,58.07,58.14,2500.0,31.4646,31.5242,31.4646,31.5025,2500.0
2010-06-29 12:55:00,58.1,58.14,58.03,58.11,7000.0,31.4809,31.5025,31.4429,31.4863,7000.0
2010-06-29 13:00:00,58.16,58.16,58.04,58.11,5000.0,31.5134,31.5134,31.4484,31.4863,5000.0
2010-06-29 13:05:00,58.04,58.08,57.88,57.97,27000.0,31.4484,31.47,31.3617,31.4104,27000.0
2010-06-29 13:10:00,58.03,58.03,57.94,57.95,6000.0,31.4429,31.4429,31.3942,31.3996,6000.0
2010-06-29 13:15:00,57.97,58.0,57.93,57.94,4500.0,31.4104,31.4267,31.3888,31.3942,4500.0
2010-06-29 13:20:00,57.97,57.98,57.9,57.92,7500.0,31.4104,31.4159,31.3725,31.3833,7500.0
2010-06-29 13:25:00,57.82,57.85,57.72,57.77,51000.0,31.3292,31.3454,31.275,31.3021,51000.0
2010-06-29 13:30:00,57.74,57.79,57.44,57.44,66000.0,31.2858,31.3129,31.1233,31.1233,66000.0
2010-06-29 13:35:00,57.42,57.54,57.41,57.43,57500.0,31.1124,31.1774,31.107,31.1178,57500.0
2010-06-29 13:40:00,57.49,57.5,57.4,57.46,22000.0,31.1504,31.1558,31.1016,31.1341,22000.0
2010-06-29 13:45:00,57.46,57.52,57.42,57.46,50000.0,31.1341,31.1666,31.1124,31.1341,50000.0
2010-06-29 13:50:00,57.48,57.52,57.44,57.48,20500.0,31.1449,31.1666,31.1233,31.1449,20500.0
2010-06-29 13:55:00,57.5,57.77,57.49,57.74,36500.0,31.1558,31.3021,31.1504,31.2858,36500.0
2010-06-29 14:00:00,57.7,57.78,57.69,57.78,15000.0,31.2641,31.3075,31.2587,31.3075,15000.0
2010-06-29 14:05:00,57.81,57.98,57.77,57.9,27500.0,31.3237,31.4159,31.3021,31.3725,27500.0
2010-06-29 14:10:00,57.9,58.1,57.85,58.05,41000.0,31.3725,31.4809,31.3454,31.4538,41000.0
2010-06-29 14:15:00,58.04,58.04,57.87,57.93,25500.0,31.4484,31.4484,31.3563,31.3888,25500.0
2010-06-29 14:20:00,57.94,58.1,57.88,58.04,27000.0,31.3942,31.4809,31.3617,31.4484,27000.0
2010-06-29 14:25:00,57.99,57.99,57.92,57.92,6500.0,31.4213,31.4213,31.3833,31.3833,6500.0
2010-06-29 14:30:00,57.92,57.95,57.78,57.91,29500.0,31.3833,31.3996,31.3075,31.3779,29500.0
2010-06-29 14:35:00,57.92,57.93,57.85,57.86,13000.0,31.3833,31.3888,31.3454,31.3508,13000.0
2010-06-29 14:40:00,57.83,57.93,57.75,57.83,25500.0,31.3346,31.3888,31.2912,31.3346,25500.0
2010-06-29 14:45:00,57.86,57.89,57.83,57.89,6000.0,31.3508,31.3671,31.3346,31.3671,6000.0
2010-06-29 14:50:00,57.85,57.98,57.83,57.94,26000.0,31.3454,31.4159,31.3346,31.3942,26000.0
2010-06-29 14:55:00,57.98,57.98,57.74,57.8,20500.0,31.4159,31.4159,31.2858,31.3183,20500.0
2010-06-29 15:00:00,57.82,57.86,57.7,57.77,43500.0,31.3292,31.3508,31.2641,31.3021,43500.0
2010-06-29 15:05:00,57.8,57.93,57.74,57.89,44000.0,31.3183,31.3888,31.2858,31.3671,44000.0
2010-06-29 15:10:00,57.87,57.88,57.8,57.85,34000.0,31.3563,31.3617,31.3183,31.3454,34000.0
2010-06-29 15:15:00,57.9,57.95,57.77,57.82,47500.0,31.3725,31.3996,31.3021,31.3292,47500.0
2010-06-29 15:20:00,57.78,57.84,57.61,57.73,139500.0,31.3075,31.34,31.2154,31.2804,139500.0
2010-06-29 15:25:00,57.7,57.7,57.58,57.69,49500.0,31.2641,31.2641,31.1991,31.2587,49500.0
2010-06-29 15:30:00,57.62,57.73,57.5,57.69,76000.0,31.2208,31.2804,31.1558,31.2587,76000.0
2010-06-29 15:35:00,57.69,57.73,57.58,57.64,61500.0,31.2587,31.2804,31.1991,31.2316,61500.0
2010-06-29 15:40:00,57.6,57.74,57.55,57.62,161500.0,31.21,31.2858,31.1829,31.2208,161500.0
2010-06-29 15:45:00,57.61,57.62,57.48,57.54,158000.0,31.2154,31.2208,31.1449,31.1774,158000.0
2010-06-29 15:50:00,57.49,57.62,57.42,57.57,242000.0,31.1504,31.2208,31.1124,31.1937,242000.0
2010-06-29 15:55:00,57.6,57.7,57.5,57.63,213000.0,31.21,31.2641,31.1558,31.2262,213000.0
2010-06-30 09:30:00,57.43,57.8,57.28,57.33,156000.0,31.1178,31.3183,31.0366,31.0637,156000.0
2010-06-30 09:35:00,57.28,57.49,57.13,57.4,88000.0,31.0366,31.1504,30.9553,31.1016,88000.0
2010-06-30 09:40:00,57.41,57.66,57.34,57.58,80000.0,31.107,31.2425,31.0691,31.1991,80000.0
2010-06-30 09:45:00,57.6,58.0,57.6,57.97,41500.0,31.21,31.4267,31.21,31.4104,41500.0
2010-06-30 09:50:00,57.93,58.09,57.93,57.97,42000.0,31.3888,31.4755,31.3888,31.4104,42000.0
2010-06-30 09:55:00,58.0,58.02,57.86,57.93,27500.0,31.4267,31.4375,31.3508,31.3888,27500.0
2010-06-30 10:00:00,57.92,58.05,57.81,57.97,48500.0,31.3833,31.4538,31.3237,31.4104,48500.0
2010-06-30 10:05:00,57.97,58.01,57.87,57.89,25000.0,31.4104,31.4321,31.3563,31.3671,25000.0
2010-06-30 10:10:00,57.87,57.92,57.76,57.8,29500.0,31.3563,31.3833,31.2966,31.3183,29500.0
2010-06-30 10:15:00,57.83,57.89,57.8,57.88,17500.0,31.3346,31.3671,31.3183,31.3617,17500.0
2010-06-30 10:20:00,57.91,57.91,57.75,57.84,20000.0,31.3779,31.3779,31.2912,31.34,20000.0
2010-06-30 10:25:00,57.86,57.97,57.8,57.85,9000.0,31.3508,31.4104,31.3183,31.3454,9000.0
2010-06-30 10:30:00,57.84,57.84,57.59,57.65,25500.0,31.34,31.34,31.2045,31.237,25500.0
2010-06-30 10:35:00,57.65,57.74,57.63,57.74,29500.0,31.237,31.2858,31.2262,31.2858,29500.0
2010-06-30 10:40:00,57.75,57.81,57.69,57.78,16500.0,31.2912,31.3237,31.2587,31.3075,16500.0
2010-06-30 10:45:00,57.79,57.9,57.78,57.8,17000.0,31.3129,31.3725,31.3075,31.3183,17000.0
2010-06-30 10:50:00,57.69,57.82,57.65,57.78,24500.0,31.2587,31.3292,31.237,31.3075,24500.0
2010-06-30 10:55:00,57.76,57.82,57.69,57.69,30500.0,31.2966,31.3292,31.2587,31.2587,30500.0
2010-06-30 11:00:00,57.69,57.88,57.69,57.88,18500.0,31.2587,31.3617,31.2587,31.3617,18500.0
2010-06-30 11:05:00,57.84,57.86,57.72,57.79,35500.0,31.34,31.3508,31.275,31.3129,35500.0
2010-06-30 11:10:00,57.87,57.99,57.85,57.97,26500.0,31.3563,31.4213,31.3454,31.4104,26500.0
2010-06-30 11:15:00,57.94,58.01,57.94,58.01,16000.0,31.3942,31.4321,31.3942,31.4321,16000.0
2010-06-30 11:20:00,57.98,58.03,57.88,57.98,21500.0,31.4159,31.4429,31.3617,31.4159,21500.0
2010-06-30 11:25:00,58.03,58.04,57.95,58.02,7500.0,31.4429,31.4484,31.3996,31.4375,7500.0
2010-06-30 11:30:00,57.95,57.98,57.89,57.89,9000.0,31.3996,31.4159,31.3671,31.3671,9000.0
2010-06-30 11:35:00,57.88,57.88,57.84,57.86,10000.0,31.3617,31.3617,31.34,31.3508,10000.0
2010-06-30 11:40:00,57.87,57.94,57.85,57.89,19500.0,31.3563,31.3942,31.3454,31.3671,19500.0
2010-06-30 11:45:00,57.93,57.98,57.88,57.9,13000.0,31.3888,31.4159,31.3617,31.3725,13000.0
2010-06-30 11:50:00,57.88,57.95,57.77,57.78,9500.0,31.3617,31.3996,31.3021,31.3075,9500.0
2010-06-30 11:55:00,57.78,57.84,57.63,57.63,25500.0,31.3075,31.34,31.2262,31.2262,25500.0
2010-06-30 12:00:00,57.71,57.72,57.58,57.58,18500.0,31.2696,31.275,31.1991,31.1991,18500.0
2010-06-30 12:05:00,57.56,57.64,57.55,57.59,21500.0,31.1883,31.2316,31.1829,31.2045,21500.0
2010-06-30 12:10:00,57.58,57.58,57.46,57.51,32000.0,31.1991,31.1991,31.1341,31.1612,32000.0
2010-06-30 12:15:00,57.46,57.48,57.38,57.42,40000.0,31.1341,31.1449,31.0908,31.1124,40000.0
2010-06-30 12:20:00,57.41,57.42,57.24,57.28,51000.0,31.107,31.1124,31.0149,31.0366,51000.0
2010-06-30 12:25:00,57.31,57.33,57.25,57.26,12000.0,31.0528,31.0637,31.0203,31.0257,12000.0
2010-06-30 12:30:00,57.25,57.35,57.25,57.3,30000.0,31.0203,31.0745,31.0203,31.0474,30000.0
2010-06-30 12:35:00,57.3,57.33,57.26,57.32,17500.0,31.0474,31.0637,31.0257,31.0582,17500.0
2010-06-30 12:40:00,57.31,57.34,57.27,57.32,6500.0,31.0528,31.0691,31.0311,31.0582,6500.0
2010-06-30 12:45:00,57.22,57.39,57.22,57.39,7500.0,31.0041,31.0962,31.0041,31.0962,7500.0
2010-06-30 12:50:00,57.4,57.52,57.37,57.42,21500.0,31.1016,31.1666,31.0853,31.1124,21500.0
2010-06-30 12:55:00,57.41,57.46,57.32,57.33,14500.0,31.107,31.1341,31.0582,31.0637,14500.0
2010-06-30 13:00:00,57.32,57.46,57.3,57.46,23500.0,31.0582,31.1341,31.0474,31.1341,23500.0
2010-06-30 13:05:00,57.43,57.45,57.32,57.33,8500.0,31.1178,31.1287,31.0582,31.0637,8500.0
2010-06-30 13:10:00,57.34,57.47,57.34,57.47,9000.0,31.0691,31.1395,31.0691,31.1395,9000.0
2010-06-30 13:15:00,57.44,57.44,57.41,57.44,4000.0,31.1233,31.1233,31.107,31.1233,4000.0
2010-06-30 13:20:00,57.43,57.61,57.43,57.61,15000.0,31.1178,31.2154,31.1178,31.2154,15000.0
2010-06-30 13:25:00,57.59,57.59,57.45,57.46,12000.0,31.2045,31.2045,31.1287,31.1341,12000.0
2010-06-30 13:30:00,57.47,57.5,57.3,57.31,22500.0,31.1395,31.1558,31.0474,31.0528,22500.0
2010-06-30 13:35:00,57.33,57.41,57.33,57.35,20500.0,31.0637,31.107,31.0637,31.0745,20500.0
2010-06-30 13:40:00,57.34,57.4,57.33,57.38,12500.0,31.0691,31.1016,31.0637,31.0908,12500.0
2010-06-30 13:45:00,57.4,57.42,57.35,57.37,34500.0,31.1016,31.1124,31.0745,31.0853,34500.0
2010-06-30 13:50:00,57.36,57.44,57.36,57.44,8500.0,31.0799,31.1233,31.0799,31.1233,8500.0
2010-06-30 13:55:00,57.44,57.47,57.4,57.43,9500.0,31.1233,31.1395,31.1016,31.1178,9500.0
2010-06-30 14:00:00,57.4,57.47,57.28,57.28,61500.0,31.1016,31.1395,31.0366,31.0366,61500.0
2010-06-30 14:05:00,57.33,57.37,57.2,57.37,45000.0,31.0637,31.0853,30.9932,31.0853,45000.0
2010-06-30 14:10:00,57.34,57.39,57.34,57.36,10500.0,31.0691,31.0962,31.0691,31.0799,10500.0
2010-06-30 14:15:00,57.38,57.41,57.31,57.32,23500.0,31.0908,31.107,31.0528,31.0582,23500.0
2010-06-30 14:20:00,57.34,57.37,57.2,57.23,17000.0,31.0691,31.0853,30.9932,31.0095,17000.0
2010-06-30 14:25:00,57.21,57.32,57.17,57.22,41500.0,30.9986,31.0582,30.977,31.0041,41500.0
2010-06-30 14:30:00,57.24,57.33,57.23,57.26,16500.0,31.0149,31.0637,31.0095,31.0257,16500.0
2010-06-30 14:35:00,57.25,57.29,57.18,57.18,33000.0,31.0203,31.042,30.9824,30.9824,33000.0
2010-06-30 14:40:00,57.2,57.2,57.0,57.06,56000.0,30.9932,30.9932,30.8849,30.9174,56000.0
2010-06-30 14:45:00,57.09,57.12,57.02,57.12,22500.0,30.9336,30.9499,30.8957,30.9499,22500.0
2010-06-30 14:50:00,57.1,57.12,57.03,57.06,29500.0,30.939,30.9499,30.9011,30.9174,29500.0
2010-06-30 14:55:00,57.04,57.07,57.02,57.04,23000.0,30.9065,30.9228,30.8957,30.9065,23000.0
2010-06-30 15:00:00,57.05,57.08,56.98,57.0,50000.0,30.9119,30.9282,30.874,30.8849,50000.0
2010-06-30 15:05:00,57.01,57.02,56.93,56.93,49500.0,30.8903,30.8957,30.8469,30.8469,49500.0
2010-06-30 15:10:00,56.95,57.03,56.93,56.94,51000.0,30.8578,30.9011,30.8469,30.8523,51000.0
2010-06-30 15:15:00,56.92,56.95,56.81,56.89,58500.0,30.8415,30.8578,30.7819,30.8252,58500.0
2010-06-30 15:20:00,56.89,56.93,56.85,56.88,31000.0,30.8252,30.8469,30.8036,30.8198,31000.0
2010-06-30 15:25:00,56.86,56.86,56.54,56.54,106000.0,30.809,30.809,30.6356,30.6356,106000.0
2010-06-30 15:30:00,56.58,56.69,56.54,56.62,100500.0,30.6573,30.7169,30.6356,30.679,100500.0
2010-06-30 15:35:00,56.63,56.7,56.48,56.49,136000.0,30.6844,30.7223,30.6031,30.6085,136000.0
2010-06-30 15:40:00,56.49,56.49,56.24,56.26,208500.0,30.6085,30.6085,30.4731,30.4839,208500.0
2010-06-30 15:45:00,56.24,56.56,56.16,56.5,127500.0,30.4731,30.6464,30.4297,30.6139,127500.0
2010-06-30 15:50:00,56.52,56.52,56.35,56.36,146000.0,30.6248,30.6248,30.5327,30.5381,146000.0
2010-06-30 15:55:00,56.36,56.45,56.33,56.37,156000.0,30.5381,30.5868,30.5218,30.5435,156000.0
2010-07-01 09:30:00,56.26,56.79,56.21,56.7,61000.0,30.4839,30.7711,30.4568,30.7223,61000.0
2010-07-01 09:35:00,56.66,56.75,56.55,56.7,17000.0,30.7006,30.7494,30.641,30.7223,17000.0
2010-07-01 09:40:00,56.58,56.67,56.31,56.38,46500.0,30.6573,30.706,30.511,30.5489,46500.0
2010-07-01 09:45:00,56.34,56.42,56.06,56.06,47500.0,30.5272,30.5706,30.3755,30.3755,47500.0
2010-07-01 09:50:00,56.18,56.2,55.84,55.92,41000.0,30.4405,30.4514,30.2563,30.2997,41000.0
2010-07-01 09:55:00,55.92,55.95,55.8,55.81,52000.0,30.2997,30.3159,30.2346,30.2401,52000.0
2010-07-01 10:00:00,55.8,55.8,55.3,55.48,124000.0,30.2346,30.2346,29.9637,30.0613,124000.0
2010-07-01 10:05:00,55.47,55.58,55.29,55.29,156000.0,30.0558,30.1154,29.9583,29.9583,156000.0
2010-07-01 10:10:00,55.28,55.4,55.04,55.05,142000.0,29.9529,30.0179,29.8228,29.8283,142000.0
2010-07-01 10:15:00,55.1,55.15,54.93,54.98,84500.0,29.8554,29.8824,29.7632,29.7903,84500.0
2010-07-01 10:20:00,54.97,55.18,54.9,55.18,94500.0,29.7849,29.8987,29.747,29.8987,94500.0
2010-07-01 10:25:00,55.15,55.2,55.02,55.15,58500.0,29.8824,29.9095,29.812,29.8824,58500.0
2010-07-01 10:30:00,55.17,55.19,55.0,55.05,68500.0,29.8933,29.9041,29.8012,29.8283,68500.0
2010-07-01 10:35:00,55.08,55.08,54.73,54.73,90000.0,29.8445,29.8445,29.6549,29.6549,90000.0
2010-07-01 10:40:00,54.75,54.85,54.6,54.79,104500.0,29.6657,29.7199,29.5844,29.6874,104500.0
2010-07-01 10:45:00,54.82,55.04,54.78,55.02,119000.0,29.7036,29.8228,29.682,29.812,119000.0
2010-07-01 10:50:00,55.02,55.02,54.8,54.82,59500.0,29.812,29.812,29.6928,29.7036,59500.0
2010-07-01 10:55:00,54.76,54.89,54.67,54.74,21000.0,29.6711,29.7416,29.6224,29.6603,21000.0
2010-07-01 11:00:00,54.7,54.86,54.57,54.81,103000.0,29.6386,29.7253,29.5682,29.6982,103000.0
2010-07-01 11:05:00,54.78,54.84,54.57,54.7,42000.0,29.682,29.7145,29.5682,29.6386,42000.0
2010-07-01 11:10:00,54.75,54.85,54.55,54.6,82500.0,29.6657,29.7199,29.5573,29.5844,82500.0
2010-07-01 11:15:00,54.6,54.92,54.6,54.88,51500.0,29.5844,29.7578,29.5844,29.7362,51500.0
2010-07-01 11:20:00,54.87,54.89,54.7,54.74,66500.0,29.7307,29.7416,29.6386,29.6603,66500.0
2010-07-01 11:25:00,54.71,54.86,54.63,54.75,79000.0,29.644,29.7253,29.6007,29.6657,79000.0
2010-07-01 11:30:00,54.72,54.89,54.72,54.86,43000.0,29.6495,29.7416,29.6495,29.7253,43000.0
2010-07-01 11:35:00,54.98,55.13,54.91,55.13,142500.0,29.7903,29.8716,29.7524,29.8716,142500.0
2010-07-01 11:40:00,55.08,55.12,55.03,55.07,41500.0,29.8445,29.8662,29.8174,29.8391,41500.0
2010-07-01 11:45:00,55.07,55.17,54.98,55.0,115000.0,29.8391,29.8933,29.7903,29.8012,115000.0
2010-07-01 11:50:00,55.02,55.07,54.97,55.03,32500.0,29.812,29.8391,29.7849,29.8174,32500.0
2010-07-01 11:55:00,55.02,55.08,55.0,55.05,77500.0,29.812,29.8445,29.8012,29.8283,77500.0
2010-07-01 12:00:00,55.04,55.12,55.02,55.02,99000.0,29.8228,29.8662,29.812,29.812,99000.0
2010-07-01 12:05:00,55.05,55.18,55.03,55.1,77500.0,29.8283,29.8987,29.8174,29.8554,77500.0
2010-07-01 12:10:00,55.11,55.13,55.09,55.11,35000.0,29.8608,29.8716,29.8499,29.8608,35000.0
2010-07-01 12:15:00,55.11,55.17,55.1,55.15,48000.0,29.8608,29.8933,29.8554,29.8824,48000.0
2010-07-01 12:20:00,55.15,55.15,55.06,55.14,25500.0,29.8824,29.8824,29.8337,29.877,25500.0
2010-07-01 12:25:00,55.09,55.15,55.09,55.15,48000.0,29.8499,29.8824,29.8499,29.8824,48000.0
2010-07-01 12:30:00,55.12,55.39,55.12,55.39,50500.0,29.8662,30.0125,29.8662,30.0125,50500.0
2010-07-01 12:35:00,55.38,55.54,55.37,55.54,109000.0,30.0071,30.0938,30.0017,30.0938,109000.0
2010-07-01 12:40:00,55.54,55.72,55.43,55.64,86500.0,30.0938,30.1913,30.0342,30.1479,86500.0
2010-07-01 12:45:00,55.63,55.65,55.23,55.28,54500.0,30.1425,30.1534,29.9258,29.9529,54500.0
2010-07-01 12:50:00,55.35,55.48,55.19,55.26,50000.0,29.9908,30.0613,29.9041,29.9421,50000.0
2010-07-01 12:55:00,55.21,55.25,55.12,55.2,38000.0,29.915,29.9366,29.8662,29.9095,38000.0
2010-07-01 13:00:00,55.2,55.25,55.17,55.17,45500.0,29.9095,29.9366,29.8933,29.8933,45500.0
2010-07-01 13:05:00,55.19,55.22,55.04,55.14,29000.0,29.9041,29.9204,29.8228,29.877,29000.0
2010-07-01 13:10:00,55.16,55.16,55.01,55.08,32500.0,29.8879,29.8879,29.8066,29.8445,32500.0
2010-07-01 13:15:00,55.05,55.26,55.01,55.26,47000.0,29.8283,29.9421,29.8066,29.9421,47000.0
2010-07-01 13:20:00,55.32,55.41,55.26,55.37,44500.0,29.9746,30.0233,29.9421,30.0017,44500.0
2010-07-01 13:25:00,55.34,55.43,55.23,55.37,36500.0,29.9854,30.0342,29.9258,30.0017,36500.0
2010-07-01 13:30:00,55.37,55.45,55.37,55.41,90500.0,30.0017,30.045,30.0017,30.0233,90500.0
2010-07-01 13:35:00,55.41,55.43,55.19,55.27,238500.0,30.0233,30.0342,29.9041,29.9475,238500.0
2010-07-01 13:40:00,55.29,55.29,55.15,55.24,92000.0,29.9583,29.9583,29.8824,29.9312,92000.0
2010-07-01 13:45:00,55.25,55.3,55.21,55.3,26500.0,29.9366,29.9637,29.915,29.9637,26500.0
2010-07-01 13:50:00,55.36,55.45,55.36,55.4,48000.0,29.9962,30.045,29.9962,30.0179,48000.0
2010-07-01 13:55:00,55.38,55.52,55.37,55.42,90000.0,30.0071,30.0829,30.0017,30.0287,90000.0
2010-07-01 14:00:00,55.4,55.46,55.38,55.43,49000.0,30.0179,30.0504,30.0071,30.0342,49000.0
2010-07-01 14:05:00,55.43,55.45,55.28,55.3,77000.0,30.0342,30.045,29.9529,29.9637,77000.0
2010-07-01 14:10:00,55.28,55.4,55.25,55.4,40000.0,29.9529,30.0179,29.9366,30.0179,40000.0
2010-07-01 14:15:00,55.37,55.51,55.32,55.37,63000.0,30.0017,30.0775,29.9746,30.0017,63000.0
2010-07-01 14:20:00,55.36,55.36,55.14,55.21,84500.0,29.9962,29.9962,29.877,29.915,84500.0
2010-07-01 14:25:00,55.22,55.27,55.09,55.14,51500.0,29.9204,29.9475,29.8499,29.877,51500.0
2010-07-01 14:30:00,55.14,55.19,55.07,55.12,66000.0,29.877,29.9041,29.8391,29.8662,66000.0
2010-07-01 14:35:00,55.14,55.16,54.98,55.04,214500.0,29.877,29.8879,29.7903,29.8228,214500.0
2010-07-01 14:40:00,55.04,55.07,55.0,55.02,199500.0,29.8228,29.8391,29.8012,29.812,199500.0
2010-07-01 14:45:00,55.04,55.14,55.02,55.09,77500.0,29.8228,29.877,29.812,29.8499,77500.0
2010-07-01 14:50:00,55.09,55.12,54.98,55.1,71000.0,29.8499,29.8662,29.7903,29.8554,71000.0
2010-07-01 14:55:00,55.11,55.21,55.04,55.17,54000.0,29.8608,29.915,29.8228,29.8933,54000.0
2010-07-01 15:00:00,55.16,55.29,55.14,55.21,122000.0,29.8879,29.9583,29.877,29.915,122000.0
2010-07-01 15:05:00,55.26,55.35,55.19,55.29,33000.0,29.9421,29.9908,29.9041,29.9583,33000.0
2010-07-01 15:10:00,55.29,55.34,55.19,55.23,72000.0,29.9583,29.9854,29.9041,29.9258,72000.0
2010-07-01 15:15:00,55.26,55.32,55.21,55.27,62500.0,29.9421,29.9746,29.915,29.9475,62500.0
2010-07-01 15:20:00,55.29,55.3,55.15,55.22,38000.0,29.9583,29.9637,29.8824,29.9204,38000.0
2010-07-01 15:25:00,55.2,55.34,55.12,55.31,118500.0,29.9095,29.9854,29.8662,29.9691,118500.0
2010-07-01 15:30:00,55.31,55.31,55.16,55.19,266500.0,29.9691,29.9691,29.8879,29.9041,266500.0
2010-07-01 15:35:00,55.23,55.36,55.22,55.29,94500.0,29.9258,29.9962,29.9204,29.9583,94500.0
2010-07-01 15:40:00,55.29,55.58,55.26,55.5,201000.0,29.9583,30.1154,29.9421,30.0721,201000.0
2010-07-01 15:45:00,55.49,55.53,55.38,55.4,342500.0,30.0667,30.0883,30.0071,30.0179,342500.0
2010-07-01 15:50:00,55.44,55.65,55.28,55.65,290500.0,30.0396,30.1534,29.9529,30.1534,290500.0
2010-07-01 15:55:00,55.65,55.77,55.56,55.69,241500.0,30.1534,30.2184,30.1046,30.175,241500.0
2010-07-02 09:30:00,55.8,56.0,55.6,55.9,66500.0,30.2346,30.343,30.1263,30.2888,66500.0
2010-07-02 09:35:00,55.86,55.88,55.46,55.52,105500.0,30.2672,30.278,30.0504,30.0829,105500.0
2010-07-02 09:40:00,55.53,55.67,55.44,55.51,92500.0,30.0883,30.1642,30.0396,30.0775,92500.0
2010-07-02 09:45:00,55.58,55.65,55.5,55.5,29500.0,30.1154,30.1534,30.0721,30.0721,29500.0
2010-07-02 09:50:00,55.5,55.51,55.1,55.1,113000.0,30.0721,30.0775,29.8554,29.8554,113000.0
2010-07-02 09:55:00,55.1,55.14,54.93,54.97,55000.0,29.8554,29.877,29.7632,29.7849,55000.0
2010-07-02 10:00:00,54.97,54.97,54.74,54.75,35500.0,29.7849,29.7849,29.6603,29.6657,35500.0
2010-07-02 10:05:00,54.77,54.94,54.73,54.74,61000.0,29.6765,29.7687,29.6549,29.6603,61000.0
2010-07-02 10:10:00,54.73,55.08,54.73,55.0,92500.0,29.6549,29.8445,29.6549,29.8012,92500.0
2010-07-02 10:15:00,54.98,55.28,54.98,55.28,67500.0,29.7903,29.9529,29.7903,29.9529,67500.0
2010-07-02 10:20:00,55.25,55.49,55.18,55.46,66000.0,29.9366,30.0667,29.8987,30.0504,66000.0
2010-07-02 10:25:00,55.49,55.5,55.23,55.24,35000.0,30.0667,30.0721,29.9258,29.9312,35000.0
2010-07-02 10:30:00,55.23,55.24,55.12,55.14,17500.0,29.9258,29.9312,29.8662,29.877,17500.0
2010-07-02 10:35:00,55.07,55.26,55.07,55.19,25000.0,29.8391,29.9421,29.8391,29.9041,25000.0
2010-07-02 10:40:00,55.22,55.26,55.18,55.18,12000.0,29.9204,29.9421,29.8987,29.8987,12000.0
2010-07-02 10:45:00,55.16,55.24,55.1,55.2,11000.0,29.8879,29.9312,29.8554,29.9095,11000.0
2010-07-02 10:50:00,55.16,55.16,54.97,55.1,50000.0,29.8879,29.8879,29.7849,29.8554,50000.0
2010-07-02 10:55:00,55.07,55.13,55.0,55.0,12500.0,29.8391,29.8716,29.8012,29.8012,12500.0
2010-07-02 11:00:00,54.98,55.01,54.91,54.94,52000.0,29.7903,29.8066,29.7524,29.7687,52000.0
2010-07-02 11:05:00,54.95,55.11,54.94,55.1,49000.0,29.7741,29.8608,29.7687,29.8554,49000.0
2010-07-02 11:10:00,55.08,55.1,55.02,55.08,85500.0,29.8445,29.8554,29.812,29.8445,85500.0
2010-07-02 11:15:00,55.05,55.12,54.93,54.95,86000.0,29.8283,29.8662,29.7632,29.7741,86000.0
2010-07-02 11:20:00,55.01,55.07,54.91,55.07,81000.0,29.8066,29.8391,29.7524,29.8391,81000.0
2010-07-02 11:25:00,55.05,55.07,54.99,55.01,40500.0,29.8283,29.8391,29.7958,29.8066,40500.0
2010-07-02 11:30:00,55.05,55.08,55.0,55.07,40000.0,29.8283,29.8445,29.8012,29.8391,40000.0
2010-07-02 11:35:00,55.04,55.04,54.95,54.95,81500.0,29.8228,29.8228,29.7741,29.7741,81500.0
2010-07-02 11:40:00,54.94,55.03,54.91,55.01,53000.0,29.7687,29.8174,29.7524,29.8066,53000.0
2010-07-02 11:45:00,54.99,55.12,54.99,55.08,46000.0,29.7958,29.8662,29.7958,29.8445,46000.0
2010-07-02 11:50:00,55.07,55.07,55.02,55.06,22500.0,29.8391,29.8391,29.812,29.8337,22500.0
2010-07-02 11:55:00,55.07,55.07,54.97,55.04,33500.0,29.8391,29.8391,29.7849,29.8228,33500.0
2010-07-02 12:00:00,55.03,55.08,54.96,55.05,64500.0,29.8174,29.8445,29.7795,29.8283,64500.0
2010-07-02 12:05:00,55.08,55.23,55.08,55.23,18000.0,29.8445,29.9258,29.8445,29.9258,18000.0
2010-07-02 12:10:00,55.22,55.24,55.16,55.22,18000.0,29.9204,29.9312,29.8879,29.9204,18000.0
2010-07-02 12:15:00,55.22,55.22,55.02,55.1,23000.0,29.9204,29.9204,29.812,29.8554,23000.0
2010-07-02 12:20:00,55.1,55.11,55.0,55.1,23500.0,29.8554,29.8608,29.8012,29.8554,23500.0
2010-07-02 12:25:00,55.1,55.13,55.03,55.11,13000.0,29.8554,29.8716,29.8174,29.8608,13000.0
2010-07-02 12:30:00,55.12,55.15,55.09,55.15,8500.0,29.8662,29.8824,29.8499,29.8824,8500.0
2010-07-02 12:35:00,55.12,55.12,55.03,55.1,6000.0,29.8662,29.8662,29.8174,29.8554,6000.0
2010-07-02 12:40:00,55.09,55.09,55.01,55.06,69000.0,29.8499,29.8499,29.8066,29.8337,69000.0
2010-07-02 12:45:00,55.03,55.07,55.02,55.05,21000.0,29.8174,29.8391,29.812,29.8283,21000.0
2010-07-02 12:50:00,55.04,55.08,55.02,55.03,26000.0,29.8228,29.8445,29.812,29.8174,26000.0
2010-07-02 12:55:00,55.01,55.07,54.98,55.05,18000.0,29.8066,29.8391,29.7903,29.8283,18000.0
2010-07-02 13:00:00,55.03,55.09,54.98,55.02,87500.0,29.8174,29.8499,29.7903,29.812,87500.0
2010-07-02 13:05:00,55.02,55.17,55.02,55.16,30000.0,29.812,29.8933,29.812,29.8879,30000.0
2010-07-02 13:10:00,55.15,55.2,55.14,55.17,6000.0,29.8824,29.9095,29.877,29.8933,6000.0
2010-07-02 13:15:00,55.18,55.2,55.12,55.14,13500.0,29.8987,29.9095,29.8662,29.877,13500.0
2010-07-02 13:20:00,55.2,55.28,55.08,55.08,15500.0,29.9095,29.9529,29.8445,29.8445,15500.0
2010-07-02 13:25:00,55.08,55.13,55.01,55.09,21500.0,29.8445,29.8716,29.8066,29.8499,21500.0
2010-07-02 13:30:00,55.07,55.27,55.07,55.25,45000.0,29.8391,29.9475,29.8391,29.9366,45000.0
2010-07-02 13:35:00,55.22,55.25,55.14,55.14,22500.0,29.9204,29.9366,29.877,29.877,22500.0
2010-07-02 13:40:00,55.2,55.2,55.1,55.12,20500.0,29.9095,29.9095,29.8554,29.8662,20500.0
2010-07-02 13:45:00,55.14,55.25,55.14,55.21,10000.0,29.877,29.9366,29.877,29.915,10000.0
2010-07-02 13:50:00,55.19,55.19,55.04,55.05,23000.0,29.9041,29.9041,29.8228,29.8283,23000.0
2010-07-02 13:55:00,55.08,55.2,55.08,55.15,11000.0,29.8445,29.9095,29.8445,29.8824,11000.0
2010-07-02 14:00:00,55.13,55.25,55.11,55.22,29000.0,29.8716,29.9366,29.8608,29.9204,29000.0
2010-07-02 14:05:00,55.25,55.25,55.17,55.19,12500.0,29.9366,29.9366,29.8933,29.9041,12500.0
2010-07-02 14:10:00,55.19,55.23,55.15,55.22,36500.0,29.9041,29.9258,29.8824,29.9204,36500.0
2010-07-02 14:15:00,55.19,55.31,55.17,55.28,29500.0,29.9041,29.9691,29.8933,29.9529,29500.0
2010-07-02 14:20:00,55.32,55.32,55.25,55.31,18500.0,29.9746,29.9746,29.9366,29.9691,18500.0
2010-07-02 14:25:00,55.29,55.34,55.18,55.24,39000.0,29.9583,29.9854,29.8987,29.9312,39000.0
2010-07-02 14:30:00,55.24,55.27,55.07,55.14,22500.0,29.9312,29.9475,29.8391,29.877,22500.0
2010-07-02 14:35:00,55.13,55.27,55.13,55.18,19500.0,29.8716,29.9475,29.8716,29.8987,19500.0
2010-07-02 14:40:00,55.22,55.25,55.15,55.18,8000.0,29.9204,29.9366,29.8824,29.8987,8000.0
2010-07-02 14:45:00,55.19,55.22,55.13,55.13,10000.0,29.9041,29.9204,29.8716,29.8716,10000.0
2010-07-02 14:50:00,55.09,55.09,54.99,55.05,20000.0,29.8499,29.8499,29.7958,29.8283,20000.0
2010-07-02 14:55:00,55.06,55.1,55.03,55.05,37000.0,29.8337,29.8554,29.8174,29.8283,37000.0
2010-07-02 15:00:00,55.06,55.18,55.0,55.12,36000.0,29.8337,29.8987,29.8012,29.8662,36000.0
2010-07-02 15:05:00,55.11,55.22,55.1,55.2,47500.0,29.8608,29.9204,29.8554,29.9095,47500.0
2010-07-02 15:10:00,55.22,55.24,55.1,55.15,61000.0,29.9204,29.9312,29.8554,29.8824,61000.0
2010-07-02 15:15:00,55.12,55.13,55.05,55.09,13500.0,29.8662,29.8716,29.8283,29.8499,13500.0
2010-07-02 15:20:00,55.12,55.18,55.07,55.07,42000.0,29.8662,29.8987,29.8391,29.8391,42000.0
2010-07-02 15:25:00,55.09,55.24,55.09,55.1,38500.0,29.8499,29.9312,29.8499,29.8554,38500.0
2010-07-02 15:30:00,55.1,55.19,55.08,55.17,27500.0,29.8554,29.9041,29.8445,29.8933,27500.0
2010-07-02 15:35:00,55.18,55.34,55.15,55.34,70500.0,29.8987,29.9854,29.8824,29.9854,70500.0
2010-07-02 15:40:00,55.35,55.39,55.27,55.38,45000.0,29.9908,30.0125,29.9475,30.0071,45000.0
2010-07-02 15:45:00,55.38,55.46,55.2,55.25,109000.0,30.0071,30.0504,29.9095,29.9366,109000.0
2010-07-02 15:50:00,55.25,55.34,55.17,55.2,58500.0,29.9366,29.9854,29.8933,29.9095,58500.0
2010-07-02 15:55:00,55.2,55.2,54.94,54.94,131000.0,29.9095,29.9095,29.7687,29.7687,131000.0
2010-07-06 09:30:00,55.93,56.18,55.66,56.03,98000.0,30.3051,30.4405,30.1588,30.3593,98000.0
2010-07-06 09:35:00,56.01,56.14,56.0,56.0,22500.0,30.3484,30.4189,30.343,30.343,22500.0
2010-07-06 09:40:00,56.06,56.09,55.91,55.91,37500.0,30.3755,30.3918,30.2942,30.2942,37500.0
2010-07-06 09:45:00,55.91,55.93,55.66,55.72,46000.0,30.2942,30.3051,30.1588,30.1913,46000.0
2010-07-06 09:50:00,55.72,55.8,55.68,55.68,29500.0,30.1913,30.2346,30.1696,30.1696,29500.0
2010-07-06 09:55:00,55.72,55.72,55.51,55.58,24500.0,30.1913,30.1913,30.0775,30.1154,24500.0
2010-07-06 10:00:00,55.54,55.73,55.5,55.68,30000.0,30.0938,30.1967,30.0721,30.1696,30000.0
2010-07-06 10:05:00,55.67,55.72,55.66,55.71,32500.0,30.1642,30.1913,30.1588,30.1859,32500.0
2010-07-06 10:10:00,55.71,55.91,55.65,55.82,68500.0,30.1859,30.2942,30.1534,30.2455,68500.0
2010-07-06 10:15:00,55.86,55.86,55.77,55.81,17500.0,30.2672,30.2672,30.2184,30.2401,17500.0
2010-07-06 10:20:00,55.8,55.81,55.66,55.66,13500.0,30.2346,30.2401,30.1588,30.1588,13500.0
2010-07-06 10:25:00,55.72,55.77,55.7,55.74,37000.0,30.1913,30.2184,30.1805,30.2021,37000.0
2010-07-06 10:30:00,55.76,55.84,55.7,55.82,31000.0,30.213,30.2563,30.1805,30.2455,31000.0
2010-07-06 10:35:00,55.84,55.88,55.82,55.82,8000.0,30.2563,30.278,30.2455,30.2455,8000.0
2010-07-06 10:40:00,55.84,55.88,55.67,55.67,33000.0,30.2563,30.278,30.1642,30.1642,33000.0
2010-07-06 10:45:00,55.67,55.74,55.66,55.69,31000.0,30.1642,30.2021,30.1588,30.175,31000.0
2010-07-06 10:50:00,55.7,55.76,55.69,55.76,30500.0,30.1805,30.213,30.175,30.213,30500.0
2010-07-06 10:55:00,55.76,55.76,55.49,55.51,25500.0,30.213,30.213,30.0667,30.0775,25500.0
2010-07-06 11:00:00,55.49,55.54,55.42,55.45,14500.0,30.0667,30.0938,30.0287,30.045,14500.0
2010-07-06 11:05:00,55.49,55.55,55.29,55.35,44500.0,30.0667,30.0992,29.9583,29.9908,44500.0
2010-07-06 11:10:00,55.29,55.37,55.2,55.2,30500.0,29.9583,30.0017,29.9095,29.9095,30500.0
2010-07-06 11:15:00,55.2,55.27,55.12,55.12,35000.0,29.9095,29.9475,29.8662,29.8662,35000.0
2010-07-06 11:20:00,55.13,55.16,55.03,55.05,27000.0,29.8716,29.8879,29.8174,29.8283,27000.0
2010-07-06 11:25:00,55.04,55.09,55.02,55.03,31000.0,29.8228,29.8499,29.812,29.8174,31000.0
2010-07-06 11:30:00,55.03,55.18,55.03,55.12,28000.0,29.8174,29.8987,29.8174,29.8662,28000.0
2010-07-06 11:35:00,55.1,55.16,55.09,55.1,16000.0,29.8554,29.8879,29.8499,29.8554,16000.0
2010-07-06 11:40:00,55.12,55.15,55.05,55.05,32500.0,29.8662,29.8824,29.8283,29.8283,32500.0
2010-07-06 11:45:00,55.09,55.11,55.03,55.05,14500.0,29.8499,29.8608,29.8174,29.8283,14500.0
2010-07-06 11:50:00,55.09,55.09,55.01,55.03,22500.0,29.8499,29.8499,29.8066,29.8174,22500.0
2010-07-06 11:55:00,55.07,55.13,55.03,55.11,7500.0,29.8391,29.8716,29.8174,29.8608,7500.0
2010-07-06 12:00:00,55.13,55.18,55.1,55.11,8000.0,29.8716,29.8987,29.8554,29.8608,8000.0
2010-07-06 12:05:00,55.12,55.17,55.04,55.16,15500.0,29.8662,29.8933,29.8228,29.8879,15500.0
2010-07-06 12:10:00,55.1,55.14,55.04,55.04,15500.0,29.8554,29.877,29.8228,29.8228,15500.0
2010-07-06 12:15:00,55.04,55.07,55.02,55.06,22000.0,29.8228,29.8391,29.812,29.8337,22000.0
2010-07-06 12:20:00,55.04,55.06,55.02,55.03,31000.0,29.8228,29.8337,29.812,29.8174,31000.0
2010-07-06 12:25:00,55.02,55.11,55.0,55.11,79500.0,29.812,29.8608,29.8012,29.8608,79500.0
2010-07-06 12:30:00,55.08,55.08,55.0,55.03,26000.0,29.8445,29.8445,29.8012,29.8174,26000.0
2010-07-06 12:35:00,55.03,55.08,54.99,55.07,29000.0,29.8174,29.8445,29.7958,29.8391,29000.0
2010-07-06 12:40:00,55.03,55.04,54.88,54.9,72500.0,29.8174,29.8228,29.7362,29.747,72500.0
2010-07-06 12:45:00,54.89,55.09,54.84,55.01,64000.0,29.7416,29.8499,29.7145,29.8066,64000.0
2010-07-06 12:50:00,54.99,55.08,54.95,55.03,49500.0,29.7958,29.8445,29.7741,29.8174,49500.0
2010-07-06 12:55:00,55.03,55.08,54.98,55.08,53500.0,29.8174,29.8445,29.7903,29.8445,53500.0
2010-07-06 13:00:00,55.11,55.12,55.02,55.06,12000.0,29.8608,29.8662,29.812,29.8337,12000.0
2010-07-06 13:05:00,55.06,55.1,54.99,54.99,30000.0,29.8337,29.8554,29.7958,29.7958,30000.0
2010-07-06 13:10:00,54.99,55.07,54.98,55.02,51000.0,29.7958,29.8391,29.7903,29.812,51000.0
2010-07-06 13:15:00,55.04,55.08,54.99,55.05,92500.0,29.8228,29.8445,29.7958,29.8283,92500.0
2010-07-06 13:20:00,55.03,55.14,55.01,55.06,26000.0,29.8174,29.877,29.8066,29.8337,26000.0
2010-07-06 13:25:00,55.05,55.16,55.01,55.15,68000.0,29.8283,29.8879,29.8066,29.8824,68000.0
2010-07-06 13:30:00,55.11,55.24,55.08,55.21,40500.0,29.8608,29.9312,29.8445,29.915,40500.0
2010-07-06 13:35:00,55.21,55.24,55.08,55.08,39500.0,29.915,29.9312,29.8445,29.8445,39500.0
2010-07-06 13:40:00,55.09,55.13,55.01,55.06,63000.0,29.8499,29.8716,29.8066,29.8337,63000.0
2010-07-06 13:45:00,55.05,55.23,55.01,55.1,111500.0,29.8283,29.9258,29.8066,29.8554,111500.0
2010-07-06 13:50:00,55.14,55.19,55.03,55.03,52500.0,29.877,29.9041,29.8174,29.8174,52500.0
2010-07-06 13:55:00,55.06,55.13,54.97,55.05,75500.0,29.8337,29.8716,29.7849,29.8283,75500.0
2010-07-06 14:00:00,55.05,55.06,54.98,55.04,50500.0,29.8283,29.8337,29.7903,29.8228,50500.0
2010-07-06 14:05:00,55.03,55.09,55.0,55.07,163000.0,29.8174,29.8499,29.8012,29.8391,163000.0
2010-07-06 14:10:00,55.03,55.07,55.0,55.02,111500.0,29.8174,29.8391,29.8012,29.812,111500.0
2010-07-06 14:15:00,55.02,55.12,54.99,54.99,31500.0,29.812,29.8662,29.7958,29.7958,31500.0
2010-07-06 14:20:00,55.02,55.05,54.9,54.96,118500.0,29.812,29.8283,29.747,29.7795,118500.0
2010-07-06 14:25:00,55.0,55.05,54.94,55.03,31000.0,29.8012,29.8283,29.7687,29.8174,31000.0
2010-07-06 14:30:00,55.04,55.06,54.99,55.04,64000.0,29.8228,29.8337,29.7958,29.8228,64000.0
2010-07-06 14:35:00,55.03,55.05,55.02,55.05,19000.0,29.8174,29.8283,29.812,29.8283,19000.0
2010-07-06 14:40:00,55.05,55.05,54.97,54.98,30500.0,29.8283,29.8283,29.7849,29.7903,30500.0
2010-07-06 14:45:00,54.98,54.99,54.89,54.95,43000.0,29.7903,29.7958,29.7416,29.7741,43000.0
2010-07-06 14:50:00,54.95,55.05,54.91,55.05,28500.0,29.7741,29.8283,29.7524,29.8283,28500.0
2010-07-06 14:55:00,55.04,55.04,54.9,54.91,31500.0,29.8228,29.8228,29.747,29.7524,31500.0
2010-07-06 15:00:00,54.9,54.95,54.81,54.85,77500.0,29.747,29.7741,29.6982,29.7199,77500.0
2010-07-06 15:05:00,54.82,54.82,54.68,54.74,36500.0,29.7036,29.7036,29.6278,29.6603,36500.0
2010-07-06 15:10:00,54.68,54.75,54.58,54.74,65000.0,29.6278,29.6657,29.5736,29.6603,65000.0
2010-07-06 15:15:00,54.74,54.84,54.64,54.64,64000.0,29.6603,29.7145,29.6061,29.6061,64000.0
2010-07-06 15:20:00,54.61,54.66,54.48,54.5,74000.0,29.5899,29.6169,29.5194,29.5303,74000.0
2010-07-06 15:25:00,54.54,54.68,54.51,54.6,94000.0,29.5519,29.6278,29.5357,29.5844,94000.0
2010-07-06 15:30:00,54.58,54.73,54.56,54.67,62000.0,29.5736,29.6549,29.5628,29.6224,62000.0
2010-07-06 15:35:00,54.69,54.73,54.63,54.64,51500.0,29.6332,29.6549,29.6007,29.6061,51500.0
2010-07-06 15:40:00,54.62,54.88,54.62,54.83,100000.0,29.5953,29.7362,29.5953,29.7091,100000.0
2010-07-06 15:45:00,54.84,54.99,54.68,54.68,92500.0,29.7145,29.7958,29.6278,29.6278,92500.0
2010-07-06 15:50:00,54.73,54.8,54.62,54.62,124000.0,29.6549,29.6928,29.5953,29.5953,124000.0
2010-07-06 15:55:00,54.61,54.91,54.6,54.9,109000.0,29.5899,29.7524,29.5844,29.747,109000.0
2010-07-07 09:30:00,54.7,55.6,54.7,55.15,70500.0,29.6386,30.1263,29.6386,29.8824,70500.0
2010-07-07 09:35:00,55.12,55.52,55.07,55.4,42500.0,29.8662,30.0829,29.8391,30.0179,42500.0
2010-07-07 09:40:00,55.44,55.62,55.21,55.4,81000.0,30.0396,30.1371,29.915,30.0179,81000.0
2010-07-07 09:45:00,55.35,55.36,55.07,55.15,14500.0,29.9908,29.9962,29.8391,29.8824,14500.0
2010-07-07 09:50:00,55.2,55.29,55.0,55.04,53000.0,29.9095,29.9583,29.8012,29.8228,53000.0
2010-07-07 09:55:00,55.03,55.23,55.03,55.15,21000.0,29.8174,29.9258,29.8174,29.8824,21000.0
2010-07-07 10:00:00,55.15,55.31,55.14,55.31,26000.0,29.8824,29.9691,29.877,29.9691,26000.0
2010-07-07 10:05:00,55.26,55.3,55.23,55.27,9500.0,29.9421,29.9637,29.9258,29.9475,9500.0
2010-07-07 10:10:00,55.29,55.47,55.28,55.45,25000.0,29.9583,30.0558,29.9529,30.045,25000.0
2010-07-07 10:15:00,55.44,55.44,55.1,55.11,20500.0,30.0396,30.0396,29.8554,29.8608,20500.0
2010-07-07 10:20:00,55.15,55.24,55.1,55.23,9500.0,29.8824,29.9312,29.8554,29.9258,9500.0
2010-07-07 10:25:00,55.18,55.18,55.03,55.07,19500.0,29.8987,29.8987,29.8174,29.8391,19500.0
2010-07-07 10:30:00,55.09,55.2,55.01,55.2,22000.0,29.8499,29.9095,29.8066,29.9095,22000.0
2010-07-07 10:35:00,55.23,55.34,55.23,55.34,20500.0,29.9258,29.9854,29.9258,29.9854,20500.0
2010-07-07 10:40:00,55.23,55.28,55.12,55.17,18500.0,29.9258,29.9529,29.8662,29.8933,18500.0
2010-07-07 10:45:00,55.13,55.3,55.13,55.24,33500.0,29.8716,29.9637,29.8716,29.9312,33500.0
2010-07-07 10:50:00,55.24,55.3,55.13,55.2,39000.0,29.9312,29.9637,29.8716,29.9095,39000.0
2010-07-07 10:55:00,55.23,55.31,55.2,55.31,7500.0,29.9258,29.9691,29.9095,29.9691,7500.0
2010-07-07 11:00:00,55.32,55.39,55.22,55.25,26500.0,29.9746,30.0125,29.9204,29.9366,26500.0
2010-07-07 11:05:00,55.29,55.34,55.19,55.33,33500.0,29.9583,29.9854,29.9041,29.98,33500.0
2010-07-07 11:10:00,55.33,55.4,55.21,55.27,24000.0,29.98,30.0179,29.915,29.9475,24000.0
2010-07-07 11:15:00,55.24,55.26,55.15,55.2,40500.0,29.9312,29.9421,29.8824,29.9095,40500.0
2010-07-07 11:20:00,55.19,55.32,55.07,55.32,71000.0,29.9041,29.9746,29.8391,29.9746,71000.0
2010-07-07 11:25:00,55.32,55.39,55.3,55.37,28500.0,29.9746,30.0125,29.9637,30.0017,28500.0
2010-07-07 11:30:00,55.38,55.49,55.36,55.49,26000.0,30.0071,30.0667,29.9962,30.0667,26000.0
2010-07-07 11:35:00,55.49,55.56,55.4,55.48,30000.0,30.0667,30.1046,30.0179,30.0613,30000.0
2010-07-07 11:40:00,55.46,55.46,55.27,55.3,17000.0,30.0504,30.0504,29.9475,29.9637,17000.0
2010-07-07 11:45:00,55.24,55.28,55.14,55.25,29000.0,29.9312,29.9529,29.877,29.9366,29000.0
2010-07-07 11:50:00,55.23,55.32,55.17,55.28,12000.0,29.9258,29.9746,29.8933,29.9529,12000.0
2010-07-07 11:55:00,55.27,55.35,55.23,55.28,18000.0,29.9475,29.9908,29.9258,29.9529,18000.0
2010-07-07 12:00:00,55.3,55.39,55.3,55.35,17000.0,29.9637,30.0125,29.9637,29.9908,17000.0
2010-07-07 12:05:00,55.37,55.37,55.28,55.31,10000.0,30.0017,30.0017,29.9529,29.9691,10000.0
2010-07-07 12:10:00,55.27,55.38,55.27,55.32,14500.0,29.9475,30.0071,29.9475,29.9746,14500.0
2010-07-07 12:15:00,55.35,55.41,55.3,55.32,27500.0,29.9908,30.0233,29.9637,29.9746,27500.0
2010-07-07 12:20:00,55.25,55.34,55.22,55.25,15000.0,29.9366,29.9854,29.9204,29.9366,15000.0
2010-07-07 12:25:00,55.23,55.28,55.08,55.23,43500.0,29.9258,29.9529,29.8445,29.9258,43500.0
2010-07-07 12:30:00,55.26,55.3,55.21,55.27,9500.0,29.9421,29.9637,29.915,29.9475,9500.0
2010-07-07 12:35:00,55.24,55.24,55.06,55.13,18500.0,29.9312,29.9312,29.8337,29.8716,18500.0
2010-07-07 12:40:00,55.09,55.2,55.07,55.16,33500.0,29.8499,29.9095,29.8391,29.8879,33500.0
2010-07-07 12:45:00,55.17,55.23,55.15,55.15,8000.0,29.8933,29.9258,29.8824,29.8824,8000.0
2010-07-07 12:50:00,55.17,55.22,55.15,55.21,21000.0,29.8933,29.9204,29.8824,29.915,21000.0
2010-07-07 12:55:00,55.17,55.18,55.13,55.18,9000.0,29.8933,29.8987,29.8716,29.8987,9000.0
2010-07-07 13:00:00,55.15,55.17,55.11,55.17,9000.0,29.8824,29.8933,29.8608,29.8933,9000.0
2010-07-07 13:05:00,55.21,55.21,55.08,55.14,13000.0,29.915,29.915,29.8445,29.877,13000.0
2010-07-07 13:10:00,55.17,55.35,55.17,55.35,16000.0,29.8933,29.9908,29.8933,29.9908,16000.0
2010-07-07 13:15:00,55.34,55.45,55.32,55.38,38000.0,29.9854,30.045,29.9746,30.0071,38000.0
2010-07-07 13:20:00,55.38,55.38,55.28,55.31,7500.0,30.0071,30.0071,29.9529,29.9691,7500.0
2010-07-07 13:25:00,55.32,55.37,55.28,55.29,21500.0,29.9746,30.0017,29.9529,29.9583,21500.0
2010-07-07 13:30:00,55.28,55.3,55.21,55.22,7500.0,29.9529,29.9637,29.915,29.9204,7500.0
2010-07-07 13:35:00,55.25,55.29,55.22,55.29,17500.0,29.9366,29.9583,29.9204,29.9583,17500.0
2010-07-07 13:40:00,55.27,55.31,55.21,55.26,19500.0,29.9475,29.9691,29.915,29.9421,19500.0
2010-07-07 13:45:00,55.25,55.42,55.25,55.3,34000.0,29.9366,30.0287,29.9366,29.9637,34000.0
2010-07-07 13:50:00,55.31,55.39,55.25,55.32,15000.0,29.9691,30.0125,29.9366,29.9746,15000.0
2010-07-07 13:55:00,55.3,55.41,55.27,55.31,28000.0,29.9637,30.0233,29.9475,29.9691,28000.0
2010-07-07 14:00:00,55.36,55.37,55.3,55.31,12500.0,29.9962,30.0017,29.9637,29.9691,12500.0
2010-07-07 14:05:00,55.28,55.33,55.24,55.3,37000.0,29.9529,29.98,29.9312,29.9637,37000.0
2010-07-07 14:10:00,55.27,55.3,55.23,55.23,15000.0,29.9475,29.9637,29.9258,29.9258,15000.0
2010-07-07 14:15:00,55.23,55.24,55.16,55.24,16000.0,29.9258,29.9312,29.8879,29.9312,16000.0
2010-07-07 14:20:00,55.2,55.25,55.11,55.11,16500.0,29.9095,29.9366,29.8608,29.8608,16500.0
2010-07-07 14:25:00,55.13,55.19,55.11,55.15,15500.0,29.8716,29.9041,29.8608,29.8824,15500.0
2010-07-07 14:30:00,55.16,55.16,55.06,55.14,12500.0,29.8879,29.8879,29.8337,29.877,12500.0
2010-07-07 14:35:00,55.12,55.16,55.09,55.09,23000.0,29.8662,29.8879,29.8499,29.8499,23000.0
2010-07-07 14:40:00,55.09,55.2,55.09,55.18,12000.0,29.8499,29.9095,29.8499,29.8987,12000.0
2010-07-07 14:45:00,55.19,55.2,55.12,55.12,23000.0,29.9041,29.9095,29.8662,29.8662,23000.0
2010-07-07 14:50:00,55.15,55.21,55.1,55.2,34000.0,29.8824,29.915,29.8554,29.9095,34000.0
2010-07-07 14:55:00,55.2,55.2,55.11,55.17,43000.0,29.9095,29.9095,29.8608,29.8933,43000.0
2010-07-07 15:00:00,55.17,55.17,55.1,55.16,29000.0,29.8933,29.8933,29.8554,29.8879,29000.0
2010-07-07 15:05:00,55.13,55.17,55.08,55.14,18000.0,29.8716,29.8933,29.8445,29.877,18000.0
2010-07-07 15:10:00,55.16,55.27,55.15,55.25,22500.0,29.8879,29.9475,29.8824,29.9366,22500.0
2010-07-07 15:15:00,55.25,55.35,55.25,55.3,46000.0,29.9366,29.9908,29.9366,29.9637,46000.0
2010-07-07 15:20:00,55.3,55.44,55.26,55.34,50500.0,29.9637,30.0396,29.9421,29.9854,50500.0
2010-07-07 15:25:00,55.33,55.41,55.25,55.37,47500.0,29.98,30.0233,29.9366,30.0017,47500.0
2010-07-07 15:30:00,55.35,55.43,55.3,55.43,45000.0,29.9908,30.0342,29.9637,30.0342,45000.0
2010-07-07 15:35:00,55.38,55.47,55.34,55.4,40500.0,30.0071,30.0558,29.9854,30.0179,40500.0
2010-07-07 15:40:00,55.4,55.49,55.3,55.43,116000.0,30.0179,30.0667,29.9637,30.0342,116000.0
2010-07-07 15:45:00,55.42,55.59,55.32,55.5,107500.0,30.0287,30.1209,29.9746,30.0721,107500.0
2010-07-07 15:50:00,55.51,55.63,55.48,55.62,149000.0,30.0775,30.1425,30.0613,30.1371,149000.0
2010-07-07 15:55:00,55.6,55.68,55.49,55.6,322500.0,30.1263,30.1696,30.0667,30.1263,322500.0
2010-07-08 09:30:00,55.85,56.0,55.33,55.8,81000.0,30.2617,30.343,29.98,30.2346,81000.0
2010-07-08 09:35:00,55.85,56.05,55.81,56.05,28500.0,30.2617,30.3701,30.2401,30.3701,28500.0
2010-07-08 09:40:00,56.08,56.11,55.93,56.04,59000.0,30.3864,30.4026,30.3051,30.3647,59000.0
2010-07-08 09:45:00,56.11,56.26,56.04,56.13,50000.0,30.4026,30.4839,30.3647,30.4135,50000.0
2010-07-08 09:50:00,56.14,56.24,56.1,56.16,41500.0,30.4189,30.4731,30.3972,30.4297,41500.0
2010-07-08 09:55:00,56.21,56.25,56.11,56.25,35000.0,30.4568,30.4785,30.4026,30.4785,35000.0
2010-07-08 10:00:00,56.23,56.37,56.19,56.32,65000.0,30.4676,30.5435,30.446,30.5164,65000.0
2010-07-08 10:05:00,56.28,56.33,56.19,56.28,63000.0,30.4947,30.5218,30.446,30.4947,63000.0
2010-07-08 10:10:00,56.3,56.4,56.25,56.4,41000.0,30.5056,30.5597,30.4785,30.5597,41000.0
2010-07-08 10:15:00,56.4,56.4,56.26,56.32,27500.0,30.5597,30.5597,30.4839,30.5164,27500.0
2010-07-08 10:20:00,56.37,56.4,56.31,56.36,44500.0,30.5435,30.5597,30.511,30.5381,44500.0
2010-07-08 10:25:00,56.32,56.39,56.31,56.36,29500.0,30.5164,30.5543,30.511,30.5381,29500.0
2010-07-08 10:30:00,56.32,56.36,56.17,56.23,85500.0,30.5164,30.5381,30.4351,30.4676,85500.0
2010-07-08 10:35:00,56.18,56.19,56.12,56.16,99000.0,30.4405,30.446,30.408,30.4297,99000.0
2010-07-08 10:40:00,56.13,56.14,56.05,56.09,59000.0,30.4135,30.4189,30.3701,30.3918,59000.0
2010-07-08 10:45:00,56.09,56.13,56.03,56.13,28000.0,30.3918,30.4135,30.3593,30.4135,28000.0
2010-07-08 10:50:00,56.1,56.14,56.04,56.14,70500.0,30.3972,30.4189,30.3647,30.4189,70500.0
2010-07-08 10:55:00,56.15,56.17,56.02,56.08,32500.0,30.4243,30.4351,30.3538,30.3864,32500.0
2010-07-08 11:00:00,56.09,56.09,55.98,56.02,116500.0,30.3918,30.3918,30.3322,30.3538,116500.0
2010-07-08 11:05:00,56.02,56.08,55.92,56.07,32000.0,30.3538,30.3864,30.2997,30.3809,32000.0
2010-07-08 11:10:00,56.08,56.12,56.05,56.08,22000.0,30.3864,30.408,30.3701,30.3864,22000.0
2010-07-08 11:15:00,56.09,56.19,56.06,56.16,41000.0,30.3918,30.446,30.3755,30.4297,41000.0
2010-07-08 11:20:00,56.16,56.24,56.12,56.24,38000.0,30.4297,30.4731,30.408,30.4731,38000.0
2010-07-08 11:25:00,56.23,56.23,56.12,56.12,10500.0,30.4676,30.4676,30.408,30.408,10500.0
2010-07-08 11:30:00,56.13,56.23,56.08,56.23,29500.0,30.4135,30.4676,30.3864,30.4676,29500.0
2010-07-08 11:35:00,56.23,56.36,56.23,56.31,44500.0,30.4676,30.5381,30.4676,30.511,44500.0
2010-07-08 11:40:00,56.29,56.36,56.19,56.2,38500.0,30.5001,30.5381,30.446,30.4514,38500.0
2010-07-08 11:45:00,56.2,56.29,56.16,56.21,46500.0,30.4514,30.5001,30.4297,30.4568,46500.0
2010-07-08 11:50:00,56.19,56.19,56.0,56.09,51500.0,30.446,30.446,30.343,30.3918,51500.0
2010-07-08 11:55:00,56.09,56.14,56.06,56.12,28500.0,30.3918,30.4189,30.3755,30.408,28500.0
2010-07-08 12:00:00,56.12,56.12,56.0,56.09,31000.0,30.408,30.408,30.343,30.3918,31000.0
2010-07-08 12:05:00,56.07,56.14,56.06,56.06,26500.0,30.3809,30.4189,30.3755,30.3755,26500.0
2010-07-08 12:10:00,56.05,56.14,56.03,56.13,50000.0,30.3701,30.4189,30.3593,30.4135,50000.0
2010-07-08 12:15:00,56.13,56.22,56.09,56.21,46000.0,30.4135,30.4622,30.3918,30.4568,46000.0
2010-07-08 12:20:00,56.22,56.29,56.2,56.23,53000.0,30.4622,30.5001,30.4514,30.4676,53000.0
2010-07-08 12:25:00,56.21,56.26,56.16,56.19,27000.0,30.4568,30.4839,30.4297,30.446,27000.0
2010-07-08 12:30:00,56.19,56.19,56.14,56.17,14000.0,30.446,30.446,30.4189,30.4351,14000.0
2010-07-08 12:35:00,56.18,56.27,56.14,56.26,47500.0,30.4405,30.4893,30.4189,30.4839,47500.0
2010-07-08 12:40:00,56.27,56.27,56.17,56.24,21500.0,30.4893,30.4893,30.4351,30.4731,21500.0
2010-07-08 12:45:00,56.28,56.31,56.26,56.28,11000.0,30.4947,30.511,30.4839,30.4947,11000.0
2010-07-08 12:50:00,56.3,56.44,56.29,56.44,54000.0,30.5056,30.5814,30.5001,30.5814,54000.0
2010-07-08 12:55:00,56.43,56.44,56.27,56.33,26000.0,30.576,30.5814,30.4893,30.5218,26000.0
2010-07-08 13:00:00,56.3,56.37,56.28,56.35,13500.0,30.5056,30.5435,30.4947,30.5327,13500.0
2010-07-08 13:05:00,56.39,56.48,56.39,56.45,28500.0,30.5543,30.6031,30.5543,30.5868,28500.0
2010-07-08 13:10:00,56.42,56.44,56.37,56.42,21500.0,30.5706,30.5814,30.5435,30.5706,21500.0
2010-07-08 13:15:00,56.43,56.54,56.41,56.53,37500.0,30.576,30.6356,30.5652,30.6302,37500.0
2010-07-08 13:20:00,56.52,56.56,56.46,56.46,14500.0,30.6248,30.6464,30.5923,30.5923,14500.0
2010-07-08 13:25:00,56.5,56.5,56.31,56.32,9000.0,30.6139,30.6139,30.511,30.5164,9000.0
2010-07-08 13:30:00,56.3,56.4,56.3,56.32,15000.0,30.5056,30.5597,30.5056,30.5164,15000.0
2010-07-08 13:35:00,56.31,56.36,56.24,56.25,21500.0,30.511,30.5381,30.4731,30.4785,21500.0
2010-07-08 13:40:00,56.21,56.26,56.16,56.21,24000.0,30.4568,30.4839,30.4297,30.4568,24000.0
2010-07-08 13:45:00,56.25,56.26,56.2,56.21,12500.0,30.4785,30.4839,30.4514,30.4568,12500.0
2010-07-08 13:50:00,56.25,56.25,56.08,56.11,37500.0,30.4785,30.4785,30.3864,30.4026,37500.0
2010-07-08 13:55:00,56.09,56.12,55.97,56.0,16500.0,30.3918,30.408,30.3268,30.343,16500.0
2010-07-08 14:00:00,56.02,56.1,56.0,56.0,23000.0,30.3538,30.3972,30.343,30.343,23000.0
2010-07-08 14:05:00,55.98,56.0,55.87,55.9,37500.0,30.3322,30.343,30.2726,30.2888,37500.0
2010-07-08 14:10:00,55.92,55.92,55.7,55.82,35000.0,30.2997,30.2997,30.1805,30.2455,35000.0
2010-07-08 14:15:00,55.83,55.86,55.68,55.81,25000.0,30.2509,30.2672,30.1696,30.2401,25000.0
2010-07-08 14:20:00,55.83,55.84,55.73,55.73,6500.0,30.2509,30.2563,30.1967,30.1967,6500.0
2010-07-08 14:25:00,55.73,55.85,55.73,55.85,22500.0,30.1967,30.2617,30.1967,30.2617,22500.0
2010-07-08 14:30:00,55.86,55.9,55.78,55.78,18500.0,30.2672,30.2888,30.2238,30.2238,18500.0
2010-07-08 14:35:00,55.78,55.83,55.78,55.82,9500.0,30.2238,30.2509,30.2238,30.2455,9500.0
2010-07-08 14:40:00,55.84,55.92,55.82,55.83,12500.0,30.2563,30.2997,30.2455,30.2509,12500.0
2010-07-08 14:45:00,55.82,55.89,55.8,55.89,11500.0,30.2455,30.2834,30.2346,30.2834,11500.0
2010-07-08 14:50:00,55.88,55.88,55.77,55.8,20000.0,30.278,30.278,30.2184,30.2346,20000.0
2010-07-08 14:55:00,55.83,55.86,55.82,55.86,12500.0,30.2509,30.2672,30.2455,30.2672,12500.0
2010-07-08 15:00:00,55.84,55.9,55.75,55.8,48500.0,30.2563,30.2888,30.2076,30.2346,48500.0
2010-07-08 15:05:00,55.8,55.84,55.6,55.65,30500.0,30.2346,30.2563,30.1263,30.1534,30500.0
2010-07-08 15:10:00,55.62,55.68,55.61,55.68,15000.0,30.1371,30.1696,30.1317,30.1696,15000.0
2010-07-08 15:15:00,55.69,55.86,55.65,55.8,22000.0,30.175,30.2672,30.1534,30.2346,22000.0
2010-07-08 15:20:00,55.84,56.04,55.84,56.02,34500.0,30.2563,30.3647,30.2563,30.3538,34500.0
2010-07-08 15:25:00,56.04,56.1,55.96,56.1,26500.0,30.3647,30.3972,30.3213,30.3972,26500.0
2010-07-08 15:30:00,56.11,56.25,56.04,56.16,78500.0,30.4026,30.4785,30.3647,30.4297,78500.0
2010-07-08 15:35:00,56.16,56.33,56.16,56.24,75500.0,30.4297,30.5218,30.4297,30.4731,75500.0
2010-07-08 15:40:00,56.25,56.3,56.04,56.29,84000.0,30.4785,30.5056,30.3647,30.5001,84000.0
2010-07-08 15:45:00,56.31,56.41,56.18,56.2,119000.0,30.511,30.5652,30.4405,30.4514,119000.0
2010-07-08 15:50:00,56.22,56.4,56.16,56.19,135500.0,30.4622,30.5597,30.4297,30.446,135500.0
2010-07-08 15:55:00,56.22,56.33,56.15,56.27,121500.0,30.4622,30.5218,30.4243,30.4893,121500.0
2010-07-09 09:30:00,56.33,56.33,55.87,56.19,74000.0,30.5218,30.5218,30.2726,30.446,74000.0
2010-07-09 09:35:00,56.18,56.59,56.08,56.5,56000.0,30.4405,30.6627,30.3864,30.6139,56000.0
2010-07-09 09:40:00,56.37,56.37,56.17,56.19,19500.0,30.5435,30.5435,30.4351,30.446,19500.0
2010-07-09 09:45:00,56.21,56.26,56.06,56.06,11000.0,30.4568,30.4839,30.3755,30.3755,11000.0
2010-07-09 09:50:00,56.03,56.03,55.8,55.84,56000.0,30.3593,30.3593,30.2346,30.2563,56000.0
2010-07-09 09:55:00,55.84,55.86,55.66,55.66,27500.0,30.2563,30.2672,30.1588,30.1588,27500.0
2010-07-09 10:00:00,55.68,55.94,55.66,55.77,86000.0,30.1696,30.3105,30.1588,30.2184,86000.0
2010-07-09 10:05:00,55.77,55.86,55.66,55.7,29500.0,30.2184,30.2672,30.1588,30.1805,29500.0
2010-07-09 10:10:00,55.74,55.93,55.7,55.85,40500.0,30.2021,30.3051,30.1805,30.2617,40500.0
2010-07-09 10:15:00,55.86,55.99,55.86,55.98,13500.0,30.2672,30.3376,30.2672,30.3322,13500.0
2010-07-09 10:20:00,55.98,56.0,55.93,55.94,21000.0,30.3322,30.343,30.3051,30.3105,21000.0
2010-07-09 10:25:00,55.94,55.94,55.84,55.87,28500.0,30.3105,30.3105,30.2563,30.2726,28500.0
2010-07-09 10:30:00,55.89,55.9,55.84,55.9,12000.0,30.2834,30.2888,30.2563,30.2888,12000.0
2010-07-09 10:35:00,55.92,55.98,55.85,55.9,37500.0,30.2997,30.3322,30.2617,30.2888,37500.0
2010-07-09 10:40:00,55.94,56.0,55.89,55.89,35000.0,30.3105,30.343,30.2834,30.2834,35000.0
2010-07-09 10:45:00,55.85,55.86,55.76,55.82,16000.0,30.2617,30.2672,30.213,30.2455,16000.0
2010-07-09 10:50:00,55.78,55.83,55.68,55.79,27000.0,30.2238,30.2509,30.1696,30.2292,27000.0
2010-07-09 10:55:00,55.78,55.78,55.52,55.61,24000.0,30.2238,30.2238,30.0829,30.1317,24000.0
2010-07-09 11:00:00,55.62,55.63,55.52,55.6,27500.0,30.1371,30.1425,30.0829,30.1263,27500.0
2010-07-09 11:05:00,55.59,55.64,55.49,55.49,23500.0,30.1209,30.1479,30.0667,30.0667,23500.0
2010-07-09 11:10:00,55.5,55.5,55.4,55.4,17000.0,30.0721,30.0721,30.0179,30.0179,17000.0
2010-07-09 11:15:00,55.4,55.4,55.21,55.23,35000.0,30.0179,30.0179,29.915,29.9258,35000.0
2010-07-09 11:20:00,55.27,55.39,55.22,55.32,59000.0,29.9475,30.0125,29.9204,29.9746,59000.0
2010-07-09 11:25:00,55.29,55.29,55.05,55.05,38500.0,29.9583,29.9583,29.8283,29.8283,38500.0
2010-07-09 11:30:00,55.1,55.19,55.08,55.1,37000.0,29.8554,29.9041,29.8445,29.8554,37000.0
2010-07-09 11:35:00,55.13,55.13,55.03,55.08,40000.0,29.8716,29.8716,29.8174,29.8445,40000.0
2010-07-09 11:40:00,55.1,55.12,55.04,55.1,24000.0,29.8554,29.8662,29.8228,29.8554,24000.0
2010-07-09 11:45:00,55.13,55.19,55.1,55.15,11000.0,29.8716,29.9041,29.8554,29.8824,11000.0
2010-07-09 11:50:00,55.05,55.1,55.0,55.06,24500.0,29.8283,29.8554,29.8012,29.8337,24500.0
2010-07-09 11:55:00,55.09,55.23,55.07,55.17,31500.0,29.8499,29.9258,29.8391,29.8933,31500.0
2010-07-09 12:00:00,55.15,55.34,55.14,55.26,23000.0,29.8824,29.9854,29.877,29.9421,23000.0
2010-07-09 12:05:00,55.3,55.35,55.3,55.35,11500.0,29.9637,29.9908,29.9637,29.9908,11500.0
2010-07-09 12:10:00,55.39,55.5,55.38,55.48,29000.0,30.0125,30.0721,30.0071,30.0613,29000.0
2010-07-09 12:15:00,55.48,55.48,55.37,55.38,23000.0,30.0613,30.0613,30.0017,30.0071,23000.0
2010-07-09 12:20:00,55.41,55.41,55.37,55.41,11000.0,30.0233,30.0233,30.0017,30.0233,11000.0
2010-07-09 12:25:00,55.39,55.43,55.36,55.41,11500.0,30.0125,30.0342,29.9962,30.0233,11500.0
2010-07-09 12:30:00,55.44,55.45,55.34,55.34,19000.0,30.0396,30.045,29.9854,29.9854,19000.0
2010-07-09 12:35:00,55.34,55.4,55.3,55.3,16000.0,29.9854,30.0179,29.9637,29.9637,16000.0
2010-07-09 12:40:00,55.28,55.28,55.2,55.2,10500.0,29.9529,29.9529,29.9095,29.9095,10500.0
2010-07-09 12:45:00,55.22,55.28,55.22,55.26,14500.0,29.9204,29.9529,29.9204,29.9421,14500.0
2010-07-09 12:50:00,55.25,55.32,55.24,55.24,22500.0,29.9366,29.9746,29.9312,29.9312,22500.0
2010-07-09 12:55:00,55.23,55.28,55.15,55.15,13500.0,29.9258,29.9529,29.8824,29.8824,13500.0
2010-07-09 13:00:00,55.18,55.46,55.16,55.33,43000.0,29.8987,30.0504,29.8879,29.98,43000.0
2010-07-09 13:05:00,55.35,55.44,55.31,55.41,23000.0,29.9908,30.0396,29.9691,30.0233,23000.0
2010-07-09 13:10:00,55.39,55.42,55.35,55.39,13000.0,30.0125,30.0287,29.9908,30.0125,13000.0
2010-07-09 13:15:00,55.47,55.47,55.4,55.41,18000.0,30.0558,30.0558,30.0179,30.0233,18000.0
2010-07-09 13:20:00,55.41,55.41,55.29,55.29,12000.0,30.0233,30.0233,29.9583,29.9583,12000.0
2010-07-09 13:25:00,55.28,55.32,55.18,55.24,19500.0,29.9529,29.9746,29.8987,29.9312,19500.0
2010-07-09 13:30:00,55.22,55.35,55.22,55.3,15500.0,29.9204,29.9908,29.9204,29.9637,15500.0
2010-07-09 13:35:00,55.33,55.34,55.3,55.3,12500.0,29.98,29.9854,29.9637,29.9637,12500.0
2010-07-09 13:40:00,55.36,55.36,55.25,55.25,6000.0,29.9962,29.9962,29.9366,29.9366,6000.0
2010-07-09 13:45:00,55.25,55.26,55.15,55.26,28000.0,29.9366,29.9421,29.8824,29.9421,28000.0
2010-07-09 13:50:00,55.28,55.29,55.2,55.22,14000.0,29.9529,29.9583,29.9095,29.9204,14000.0
2010-07-09 13:55:00,55.19,55.19,55.09,55.15,25500.0,29.9041,29.9041,29.8499,29.8824,25500.0
2010-07-09 14:00:00,55.18,55.24,55.14,55.24,25500.0,29.8987,29.9312,29.877,29.9312,25500.0
2010-07-09 14:05:00,55.24,55.32,55.12,55.12,16000.0,29.9312,29.9746,29.8662,29.8662,16000.0
2010-07-09 14:10:00,55.12,55.18,55.1,55.1,16000.0,29.8662,29.8987,29.8554,29.8554,16000.0
2010-07-09 14:15:00,55.09,55.17,55.08,55.09,23500.0,29.8499,29.8933,29.8445,29.8499,23500.0
2010-07-09 14:20:00,55.11,55.15,55.05,55.13,26000.0,29.8608,29.8824,29.8283,29.8716,26000.0
2010-07-09 14:25:00,55.12,55.2,55.12,55.13,22000.0,29.8662,29.9095,29.8662,29.8716,22000.0
2010-07-09 14:30:00,55.12,55.16,55.11,55.14,14500.0,29.8662,29.8879,29.8608,29.877,14500.0
2010-07-09 14:35:00,55.14,55.14,55.05,55.05,19500.0,29.877,29.877,29.8283,29.8283,19500.0
2010-07-09 14:40:00,55.05,55.16,55.05,55.11,28000.0,29.8283,29.8879,29.8283,29.8608,28000.0
2010-07-09 14:45:00,55.06,55.11,55.06,55.08,10000.0,29.8337,29.8608,29.8337,29.8445,10000.0
2010-07-09 14:50:00,55.09,55.18,55.06,55.16,47000.0,29.8499,29.8987,29.8337,29.8879,47000.0
2010-07-09 14:55:00,55.19,55.31,55.15,55.3,41500.0,29.9041,29.9691,29.8824,29.9637,41500.0
2010-07-09 15:00:00,55.24,55.37,55.24,55.35,34500.0,29.9312,30.0017,29.9312,29.9908,34500.0
2010-07-09 15:05:00,55.36,55.43,55.36,55.39,53500.0,29.9962,30.0342,29.9962,30.0125,53500.0
2010-07-09 15:10:00,55.43,55.52,55.41,55.41,50000.0,30.0342,30.0829,30.0233,30.0233,50000.0
2010-07-09 15:15:00,55.39,55.45,55.32,55.45,66000.0,30.0125,30.045,29.9746,30.045,66000.0
2010-07-09 15:20:00,55.47,55.48,55.41,55.47,35500.0,30.0558,30.0613,30.0233,30.0558,35500.0
2010-07-09 15:25:00,55.46,55.49,55.34,55.4,79500.0,30.0504,30.0667,29.9854,30.0179,79500.0
2010-07-09 15:30:00,55.41,55.44,55.34,55.36,51000.0,30.0233,30.0396,29.9854,29.9962,51000.0
2010-07-09 15:35:00,55.39,55.53,55.36,55.42,61000.0,30.0125,30.0883,29.9962,30.0287,61000.0
2010-07-09 15:40:00,55.44,55.48,55.41,55.43,110000.0,30.0396,30.0613,30.0233,30.0342,110000.0
2010-07-09 15:45:00,55.43,55.48,55.32,55.45,151500.0,30.0342,30.0613,29.9746,30.045,151500.0
2010-07-09 15:50:00,55.49,55.51,55.35,55.42,125000.0,30.0667,30.0775,29.9908,30.0287,125000.0
2010-07-09 15:55:00,55.41,55.47,55.36,55.4,150500.0,30.0233,30.0558,29.9962,30.0179,150500.0
2010-07-12 09:30:00,55.14,55.59,55.1,55.24,47500.0,29.877,30.1209,29.8554,29.9312,47500.0
2010-07-12 09:35:00,55.29,55.5,55.2,55.39,71500.0,29.9583,30.0721,29.9095,30.0125,71500.0
2010-07-12 09:40:00,55.4,55.43,55.04,55.04,36000.0,30.0179,30.0342,29.8228,29.8228,36000.0
2010-07-12 09:45:00,55.04,55.3,55.04,55.28,31000.0,29.8228,29.9637,29.8228,29.9529,31000.0
2010-07-12 09:50:00,55.28,55.28,55.14,55.14,45000.0,29.9529,29.9529,29.877,29.877,45000.0
2010-07-12 09:55:00,55.16,55.29,55.15,55.28,63000.0,29.8879,29.9583,29.8824,29.9529,63000.0
2010-07-12 10:00:00,55.29,55.29,55.18,55.26,70500.0,29.9583,29.9583,29.8987,29.9421,70500.0
2010-07-12 10:05:00,55.27,55.39,55.21,55.39,63500.0,29.9475,30.0125,29.915,30.0125,63500.0
2010-07-12 10:10:00,55.4,55.4,55.29,55.33,30500.0,30.0179,30.0179,29.9583,29.98,30500.0
2010-07-12 10:15:00,55.35,55.7,55.35,55.63,57500.0,29.9908,30.1805,29.9908,30.1425,57500.0
2010-07-12 10:20:00,55.59,55.63,55.42,55.44,21500.0,30.1209,30.1425,30.0287,30.0396,21500.0
2010-07-12 10:25:00,55.45,55.6,55.45,55.51,51000.0,30.045,30.1263,30.045,30.0775,51000.0
2010-07-12 10:30:00,55.5,55.51,55.3,55.3,44500.0,30.0721,30.0775,29.9637,29.9637,44500.0
2010-07-12 10:35:00,55.32,55.45,55.31,55.45,25500.0,29.9746,30.045,29.9691,30.045,25500.0
2010-07-12 10:40:00,55.44,55.51,55.39,55.48,40000.0,30.0396,30.0775,30.0125,30.0613,40000.0
2010-07-12 10:45:00,55.46,55.47,55.33,55.33,36000.0,30.0504,30.0558,29.98,29.98,36000.0
2010-07-12 10:50:00,55.35,55.35,55.25,55.26,27500.0,29.9908,29.9908,29.9366,29.9421,27500.0
2010-07-12 10:55:00,55.2,55.25,55.19,55.19,16000.0,29.9095,29.9366,29.9041,29.9041,16000.0
2010-07-12 11:00:00,55.19,55.21,55.1,55.12,38000.0,29.9041,29.915,29.8554,29.8662,38000.0
2010-07-12 11:05:00,55.1,55.14,55.0,55.06,28500.0,29.8554,29.877,29.8012,29.8337,28500.0
2010-07-12 11:10:00,55.07,55.28,55.05,55.27,31000.0,29.8391,29.9529,29.8283,29.9475,31000.0
2010-07-12 11:15:00,55.33,55.34,55.21,55.31,38500.0,29.98,29.9854,29.915,29.9691,38500.0
2010-07-12 11:20:00,55.3,55.34,55.24,55.29,44000.0,29.9637,29.9854,29.9312,29.9583,44000.0
2010-07-12 11:25:00,55.28,55.37,55.28,55.31,24500.0,29.9529,30.0017,29.9529,29.9691,24500.0
2010-07-12 11:30:00,55.29,55.38,55.29,55.38,9000.0,29.9583,30.0071,29.9583,30.0071,9000.0
2010-07-12 11:35:00,55.38,55.42,55.35,55.36,27000.0,30.0071,30.0287,29.9908,29.9962,27000.0
2010-07-12 11:40:00,55.37,55.55,55.37,55.55,29500.0,30.0017,30.0992,30.0017,30.0992,29500.0
2010-07-12 11:45:00,55.55,55.66,55.55,55.66,26500.0,30.0992,30.1588,30.0992,30.1588,26500.0
2010-07-12 11:50:00,55.65,55.65,55.58,55.64,21500.0,30.1534,30.1534,30.1154,30.1479,21500.0
2010-07-12 11:55:00,55.6,55.65,55.6,55.65,16000.0,30.1263,30.1534,30.1263,30.1534,16000.0
2010-07-12 12:00:00,55.67,55.83,55.66,55.81,53500.0,30.1642,30.2509,30.1588,30.2401,53500.0
2010-07-12 12:05:00,55.82,55.86,55.8,55.85,34500.0,30.2455,30.2672,30.2346,30.2617,34500.0
2010-07-12 12:10:00,55.82,55.82,55.73,55.73,22500.0,30.2455,30.2455,30.1967,30.1967,22500.0
2010-07-12 12:15:00,55.72,55.74,55.65,55.74,32000.0,30.1913,30.2021,30.1534,30.2021,32000.0
2010-07-12 12:20:00,55.76,55.76,55.65,55.69,17000.0,30.213,30.213,30.1534,30.175,17000.0
2010-07-12 12:25:00,55.68,55.68,55.63,55.63,14000.0,30.1696,30.1696,30.1425,30.1425,14000.0
2010-07-12 12:30:00,55.63,55.67,55.58,55.66,31000.0,30.1425,30.1642,30.1154,30.1588,31000.0
2010-07-12 12:35:00,55.66,55.75,55.66,55.74,34500.0,30.1588,30.2076,30.1588,30.2021,34500.0
2010-07-12 12:40:00,55.73,55.78,55.61,55.61,22500.0,30.1967,30.2238,30.1317,30.1317,22500.0
2010-07-12 12:45:00,55.57,55.64,55.48,55.48,29500.0,30.11,30.1479,30.0613,30.0613,29500.0
2010-07-12 12:50:00,55.47,55.54,55.46,55.54,12500.0,30.0558,30.0938,30.0504,30.0938,12500.0
2010-07-12 12:55:00,55.54,55.54,55.26,55.26,20500.0,30.0938,30.0938,29.9421,29.9421,20500.0
2010-07-12 13:00:00,55.27,55.44,55.26,55.44,15000.0,29.9475,30.0396,29.9421,30.0396,15000.0
2010-07-12 13:05:00,55.44,55.46,55.38,55.44,21000.0,30.0396,30.0504,30.0071,30.0396,21000.0
2010-07-12 13:10:00,55.45,55.49,55.43,55.49,15000.0,30.045,30.0667,30.0342,30.0667,15000.0
2010-07-12 13:15:00,55.47,55.67,55.47,55.64,21500.0,30.0558,30.1642,30.0558,30.1479,21500.0
2010-07-12 13:20:00,55.62,55.64,55.56,55.64,23000.0,30.1371,30.1479,30.1046,30.1479,23000.0
2010-07-12 13:25:00,55.57,55.67,55.56,55.67,26500.0,30.11,30.1642,30.1046,30.1642,26500.0
2010-07-12 13:30:00,55.66,55.68,55.61,55.68,19500.0,30.1588,30.1696,30.1317,30.1696,19500.0
2010-07-12 13:35:00,55.68,55.68,55.57,55.63,23000.0,30.1696,30.1696,30.11,30.1425,23000.0
2010-07-12 13:40:00,55.63,55.63,55.55,55.57,14500.0,30.1425,30.1425,30.0992,30.11,14500.0
2010-07-12 13:45:00,55.57,55.69,55.57,55.69,19500.0,30.11,30.175,30.11,30.175,19500.0
2010-07-12 13:50:00,55.69,55.71,55.65,55.71,40500.0,30.175,30.1859,30.1534,30.1859,40500.0
2010-07-12 13:55:00,55.71,55.75,55.7,55.75,12500.0,30.1859,30.2076,30.1805,30.2076,12500.0
2010-07-12 14:00:00,55.75,55.78,55.73,55.78,22500.0,30.2076,30.2238,30.1967,30.2238,22500.0
2010-07-12 14:05:00,55.78,55.78,55.67,55.7,26500.0,30.2238,30.2238,30.1642,30.1805,26500.0
2010-07-12 14:10:00,55.68,55.73,55.67,55.7,19000.0,30.1696,30.1967,30.1642,30.1805,19000.0
2010-07-12 14:15:00,55.69,55.71,55.61,55.61,31500.0,30.175,30.1859,30.1317,30.1317,31500.0
2010-07-12 14:20:00,55.59,55.59,55.54,55.54,15000.0,30.1209,30.1209,30.0938,30.0938,15000.0
2010-07-12 14:25:00,55.54,55.54,55.49,55.53,28000.0,30.0938,30.0938,30.0667,30.0883,28000.0
2010-07-12 14:30:00,55.54,55.54,55.4,55.43,32500.0,30.0938,30.0938,30.0179,30.0342,32500.0
2010-07-12 14:35:00,55.41,55.45,55.36,55.43,45000.0,30.0233,30.045,29.9962,30.0342,45000.0
2010-07-12 14:40:00,55.44,55.45,55.4,55.45,21500.0,30.0396,30.045,30.0179,30.045,21500.0
2010-07-12 14:45:00,55.44,55.48,55.41,55.44,17500.0,30.0396,30.0613,30.0233,30.0396,17500.0
2010-07-12 14:50:00,55.44,55.45,55.27,55.32,29000.0,30.0396,30.045,29.9475,29.9746,29000.0
2010-07-12 14:55:00,55.31,55.4,55.31,55.34,28000.0,29.9691,30.0179,29.9691,29.9854,28000.0
2010-07-12 15:00:00,55.37,55.37,55.2,55.24,37500.0,30.0017,30.0017,29.9095,29.9312,37500.0
2010-07-12 15:05:00,55.26,55.26,55.13,55.2,47000.0,29.9421,29.9421,29.8716,29.9095,47000.0
2010-07-12 15:10:00,55.22,55.32,55.16,55.32,37500.0,29.9204,29.9746,29.8879,29.9746,37500.0
2010-07-12 15:15:00,55.35,55.35,55.2,55.31,48500.0,29.9908,29.9908,29.9095,29.9691,48500.0
2010-07-12 15:20:00,55.29,55.36,55.28,55.36,39500.0,29.9583,29.9962,29.9529,29.9962,39500.0
2010-07-12 15:25:00,55.34,55.39,55.27,55.32,52500.0,29.9854,30.0125,29.9475,29.9746,52500.0
2010-07-12 15:30:00,55.34,55.39,55.26,55.3,60500.0,29.9854,30.0125,29.9421,29.9637,60500.0
2010-07-12 15:35:00,55.34,55.38,55.21,55.38,77000.0,29.9854,30.0071,29.915,30.0071,77000.0
2010-07-12 15:40:00,55.38,55.47,55.32,55.36,111000.0,30.0071,30.0558,29.9746,29.9962,111000.0
2010-07-12 15:45:00,55.37,55.44,55.34,55.37,118000.0,30.0017,30.0396,29.9854,30.0017,118000.0
2010-07-12 15:50:00,55.4,55.41,55.29,55.31,69000.0,30.0179,30.0233,29.9583,29.9691,69000.0
2010-07-12 15:55:00,55.34,55.39,55.27,55.38,108000.0,29.9854,30.0125,29.9475,30.0071,108000.0
2010-07-13 09:30:00,55.78,56.18,55.74,55.88,50000.0,30.2238,30.4405,30.2021,30.278,50000.0
2010-07-13 09:35:00,55.86,55.96,55.76,55.95,32500.0,30.2672,30.3213,30.213,30.3159,32500.0
2010-07-13 09:40:00,55.95,56.0,55.74,55.84,37500.0,30.3159,30.343,30.2021,30.2563,37500.0
2010-07-13 09:45:00,55.86,55.98,55.78,55.81,17000.0,30.2672,30.3322,30.2238,30.2401,17000.0
2010-07-13 09:50:00,55.8,55.9,55.72,55.72,44000.0,30.2346,30.2888,30.1913,30.1913,44000.0
2010-07-13 09:55:00,55.73,55.75,55.69,55.72,24000.0,30.1967,30.2076,30.175,30.1913,24000.0
2010-07-13 10:00:00,55.73,55.86,55.72,55.78,37000.0,30.1967,30.2672,30.1913,30.2238,37000.0
2010-07-13 10:05:00,55.81,55.97,55.79,55.86,50500.0,30.2401,30.3268,30.2292,30.2672,50500.0
2010-07-13 10:10:00,55.81,55.84,55.7,55.73,15000.0,30.2401,30.2563,30.1805,30.1967,15000.0
2010-07-13 10:15:00,55.71,55.78,55.68,55.76,11000.0,30.1859,30.2238,30.1696,30.213,11000.0
2010-07-13 10:20:00,55.84,55.87,55.71,55.71,8000.0,30.2563,30.2726,30.1859,30.1859,8000.0
2010-07-13 10:25:00,55.73,55.77,55.7,55.7,6000.0,30.1967,30.2184,30.1805,30.1805,6000.0
2010-07-13 10:30:00,55.75,55.79,55.66,55.68,25500.0,30.2076,30.2292,30.1588,30.1696,25500.0
2010-07-13 10:35:00,55.68,55.68,55.55,55.59,28000.0,30.1696,30.1696,30.0992,30.1209,28000.0
2010-07-13 10:40:00,55.61,55.61,55.5,55.5,19000.0,30.1317,30.1317,30.0721,30.0721,19000.0
2010-07-13 10:45:00,55.51,55.54,55.43,55.54,30500.0,30.0775,30.0938,30.0342,30.0938,30500.0
2010-07-13 10:50:00,55.61,55.8,55.55,55.58,85000.0,30.1317,30.2346,30.0992,30.1154,85000.0
2010-07-13 10:55:00,55.64,55.68,55.64,55.64,7000.0,30.1479,30.1696,30.1479,30.1479,7000.0
2010-07-13 11:00:00,55.65,55.69,55.6,55.6,25000.0,30.1534,30.175,30.1263,30.1263,25000.0
2010-07-13 11:05:00,55.63,55.65,55.59,55.63,18000.0,30.1425,30.1534,30.1209,30.1425,18000.0
2010-07-13 11:10:00,55.61,55.64,55.59,55.61,11000.0,30.1317,30.1479,30.1209,30.1317,11000.0
2010-07-13 11:15:00,55.63,55.68,55.6,55.66,12000.0,30.1425,30.1696,30.1263,30.1588,12000.0
2010-07-13 11:20:00,55.66,55.66,55.59,55.59,61500.0,30.1588,30.1588,30.1209,30.1209,61500.0
2010-07-13 11:25:00,55.61,55.63,55.57,55.6,28000.0,30.1317,30.1425,30.11,30.1263,28000.0
2010-07-13 11:30:00,55.62,55.75,55.62,55.73,25000.0,30.1371,30.2076,30.1371,30.1967,25000.0
2010-07-13 11:35:00,55.74,55.74,55.67,55.7,27000.0,30.2021,30.2021,30.1642,30.1805,27000.0
2010-07-13 11:40:00,55.72,55.73,55.63,55.65,70500.0,30.1913,30.1967,30.1425,30.1534,70500.0
2010-07-13 11:45:00,55.68,55.72,55.63,55.67,27500.0,30.1696,30.1913,30.1425,30.1642,27500.0
2010-07-13 11:50:00,55.64,55.67,55.57,55.65,62500.0,30.1479,30.1642,30.11,30.1534,62500.0
2010-07-13 11:55:00,55.64,55.74,55.62,55.66,46500.0,30.1479,30.2021,30.1371,30.1588,46500.0
2010-07-13 12:00:00,55.66,55.74,55.66,55.74,14500.0,30.1588,30.2021,30.1588,30.2021,14500.0
2010-07-13 12:05:00,55.7,55.75,55.66,55.74,21000.0,30.1805,30.2076,30.1588,30.2021,21000.0
2010-07-13 12:10:00,55.74,55.91,55.74,55.91,20000.0,30.2021,30.2942,30.2021,30.2942,20000.0
2010-07-13 12:15:00,55.93,55.93,55.86,55.86,13000.0,30.3051,30.3051,30.2672,30.2672,13000.0
2010-07-13 12:20:00,55.86,55.87,55.77,55.85,8000.0,30.2672,30.2726,30.2184,30.2617,8000.0
2010-07-13 12:25:00,55.85,55.88,55.83,55.85,20500.0,30.2617,30.278,30.2509,30.2617,20500.0
2010-07-13 12:30:00,55.86,55.88,55.8,55.8,16000.0,30.2672,30.278,30.2346,30.2346,16000.0
2010-07-13 12:35:00,55.81,55.84,55.81,55.84,5000.0,30.2401,30.2563,30.2401,30.2563,5000.0
2010-07-13 12:40:00,55.88,55.89,55.79,55.79,5500.0,30.278,30.2834,30.2292,30.2292,5500.0
2010-07-13 12:45:00,55.79,55.84,55.73,55.77,21500.0,30.2292,30.2563,30.1967,30.2184,21500.0
2010-07-13 12:50:00,55.79,55.85,55.79,55.82,6000.0,30.2292,30.2617,30.2292,30.2455,6000.0
2010-07-13 12:55:00,55.8,55.8,55.71,55.74,16000.0,30.2346,30.2346,30.1859,30.2021,16000.0
2010-07-13 13:00:00,55.73,55.87,55.73,55.87,15000.0,30.1967,30.2726,30.1967,30.2726,15000.0
2010-07-13 13:05:00,55.86,55.93,55.85,55.89,19000.0,30.2672,30.3051,30.2617,30.2834,19000.0
2010-07-13 13:10:00,55.89,55.89,55.75,55.77,39500.0,30.2834,30.2834,30.2076,30.2184,39500.0
2010-07-13 13:15:00,55.77,55.8,55.72,55.8,24000.0,30.2184,30.2346,30.1913,30.2346,24000.0
2010-07-13 13:20:00,55.75,55.83,55.75,55.81,4000.0,30.2076,30.2509,30.2076,30.2401,4000.0
2010-07-13 13:25:00,55.83,55.84,55.76,55.84,23500.0,30.2509,30.2563,30.213,30.2563,23500.0
2010-07-13 13:30:00,55.86,55.94,55.81,55.87,17000.0,30.2672,30.3105,30.2401,30.2726,17000.0
2010-07-13 13:35:00,55.9,55.9,55.81,55.89,12000.0,30.2888,30.2888,30.2401,30.2834,12000.0
2010-07-13 13:40:00,55.87,55.89,55.83,55.83,12500.0,30.2726,30.2834,30.2509,30.2509,12500.0
2010-07-13 13:45:00,55.86,55.9,55.82,55.84,11500.0,30.2672,30.2888,30.2455,30.2563,11500.0
2010-07-13 13:50:00,55.81,55.82,55.67,55.67,23500.0,30.2401,30.2455,30.1642,30.1642,23500.0
2010-07-13 13:55:00,55.73,55.76,55.73,55.74,3500.0,30.1967,30.213,30.1967,30.2021,3500.0
2010-07-13 14:00:00,55.72,55.88,55.7,55.8,23000.0,30.1913,30.278,30.1805,30.2346,23000.0
2010-07-13 14:05:00,55.82,55.87,55.78,55.87,16000.0,30.2455,30.2726,30.2238,30.2726,16000.0
2010-07-13 14:10:00,55.87,55.87,55.74,55.82,24500.0,30.2726,30.2726,30.2021,30.2455,24500.0
2010-07-13 14:15:00,55.85,55.85,55.71,55.78,38500.0,30.2617,30.2617,30.1859,30.2238,38500.0
2010-07-13 14:20:00,55.75,55.76,55.59,55.7,37500.0,30.2076,30.213,30.1209,30.1805,37500.0
2010-07-13 14:25:00,55.7,55.72,55.59,55.67,19500.0,30.1805,30.1913,30.1209,30.1642,19500.0
2010-07-13 14:30:00,55.69,55.77,55.68,55.7,22500.0,30.175,30.2184,30.1696,30.1805,22500.0
2010-07-13 14:35:00,55.73,55.79,55.73,55.75,8500.0,30.1967,30.2292,30.1967,30.2076,8500.0
2010-07-13 14:40:00,55.75,55.75,55.67,55.72,26000.0,30.2076,30.2076,30.1642,30.1913,26000.0
2010-07-13 14:45:00,55.72,55.75,55.67,55.72,16000.0,30.1913,30.2076,30.1642,30.1913,16000.0
2010-07-13 14:50:00,55.73,55.78,55.7,55.7,34000.0,30.1967,30.2238,30.1805,30.1805,34000.0
2010-07-13 14:55:00,55.71,55.76,55.7,55.76,16500.0,30.1859,30.213,30.1805,30.213,16500.0
2010-07-13 15:00:00,55.78,55.91,55.78,55.91,59000.0,30.2238,30.2942,30.2238,30.2942,59000.0
2010-07-13 15:05:00,55.88,55.91,55.76,55.78,35500.0,30.278,30.2942,30.213,30.2238,35500.0
2010-07-13 15:10:00,55.75,55.85,55.75,55.8,30500.0,30.2076,30.2617,30.2076,30.2346,30500.0
2010-07-13 15:15:00,55.8,55.85,55.7,55.79,39500.0,30.2346,30.2617,30.1805,30.2292,39500.0
2010-07-13 15:20:00,55.79,55.79,55.62,55.62,58500.0,30.2292,30.2292,30.1371,30.1371,58500.0
2010-07-13 15:25:00,55.62,55.76,55.59,55.68,32500.0,30.1371,30.213,30.1209,30.1696,32500.0
2010-07-13 15:30:00,55.68,55.73,55.61,55.7,59500.0,30.1696,30.1967,30.1317,30.1805,59500.0
2010-07-13 15:35:00,55.7,55.74,55.67,55.73,35000.0,30.1805,30.2021,30.1642,30.1967,35000.0
2010-07-13 15:40:00,55.74,55.81,55.68,55.69,63500.0,30.2021,30.2401,30.1696,30.175,63500.0
2010-07-13 15:45:00,55.69,55.8,55.68,55.7,46000.0,30.175,30.2346,30.1696,30.1805,46000.0
2010-07-13 15:50:00,55.71,55.79,55.61,55.65,89000.0,30.1859,30.2292,30.1317,30.1534,89000.0
2010-07-13 15:55:00,55.65,55.67,55.58,55.66,154500.0,30.1534,30.1642,30.1154,30.1588,154500.0
2010-07-14 09:30:00,55.38,55.79,55.2,55.2,60000.0,30.0071,30.2292,29.9095,29.9095,60000.0
2010-07-14 09:35:00,55.29,55.44,55.19,55.27,16000.0,29.9583,30.0396,29.9041,29.9475,16000.0
2010-07-14 09:40:00,55.32,55.36,55.07,55.14,18000.0,29.9746,29.9962,29.8391,29.877,18000.0
2010-07-14 09:45:00,55.14,55.34,55.12,55.16,28000.0,29.877,29.9854,29.8662,29.8879,28000.0
2010-07-14 09:50:00,55.18,55.18,54.9,54.96,67000.0,29.8987,29.8987,29.747,29.7795,67000.0
2010-07-14 09:55:00,54.92,55.08,54.92,55.02,24000.0,29.7578,29.8445,29.7578,29.812,24000.0
2010-07-14 10:00:00,55.01,55.03,54.9,55.02,42000.0,29.8066,29.8174,29.747,29.812,42000.0
2010-07-14 10:05:00,54.99,55.03,54.9,54.97,37000.0,29.7958,29.8174,29.747,29.7849,37000.0
2010-07-14 10:10:00,54.98,54.98,54.88,54.92,26500.0,29.7903,29.7903,29.7362,29.7578,26500.0
2010-07-14 10:15:00,54.88,54.92,54.75,54.79,32000.0,29.7362,29.7578,29.6657,29.6874,32000.0
2010-07-14 10:20:00,54.79,54.95,54.77,54.9,29500.0,29.6874,29.7741,29.6765,29.747,29500.0
2010-07-14 10:25:00,54.88,54.98,54.85,54.85,16000.0,29.7362,29.7903,29.7199,29.7199,16000.0
2010-07-14 10:30:00,54.85,54.97,54.77,54.83,67500.0,29.7199,29.7849,29.6765,29.7091,67500.0
2010-07-14 10:35:00,54.92,54.92,54.8,54.87,46500.0,29.7578,29.7578,29.6928,29.7307,46500.0
2010-07-14 10:40:00,54.84,54.88,54.74,54.75,48000.0,29.7145,29.7362,29.6603,29.6657,48000.0
2010-07-14 10:45:00,54.75,54.75,54.64,54.67,69000.0,29.6657,29.6657,29.6061,29.6224,69000.0
2010-07-14 10:50:00,54.68,54.72,54.54,54.59,55000.0,29.6278,29.6495,29.5519,29.579,55000.0
2010-07-14 10:55:00,54.56,54.71,54.54,54.66,81000.0,29.5628,29.644,29.5519,29.6169,81000.0
2010-07-14 11:00:00,54.65,54.65,54.54,54.58,66000.0,29.6115,29.6115,29.5519,29.5736,66000.0
2010-07-14 11:05:00,54.6,54.6,54.45,54.48,58500.0,29.5844,29.5844,29.5032,29.5194,58500.0
2010-07-14 11:10:00,54.45,54.54,54.42,54.54,40000.0,29.5032,29.5519,29.4869,29.5519,40000.0
2010-07-14 11:15:00,54.54,54.58,54.49,54.51,60500.0,29.5519,29.5736,29.5248,29.5357,60500.0
2010-07-14 11:20:00,54.52,54.53,54.43,54.48,85000.0,29.5411,29.5465,29.4923,29.5194,85000.0
2010-07-14 11:25:00,54.46,54.47,54.24,54.32,126000.0,29.5086,29.514,29.3894,29.4327,126000.0
2010-07-14 11:30:00,54.35,54.4,54.32,54.37,60500.0,29.449,29.4761,29.4327,29.4598,60500.0
2010-07-14 11:35:00,54.4,54.48,54.35,54.48,45500.0,29.4761,29.5194,29.449,29.5194,45500.0
2010-07-14 11:40:00,54.48,54.48,54.38,54.43,41000.0,29.5194,29.5194,29.4652,29.4923,41000.0
2010-07-14 11:45:00,54.42,54.51,54.4,54.46,41000.0,29.4869,29.5357,29.4761,29.5086,41000.0
2010-07-14 11:50:00,54.47,54.68,54.47,54.67,47500.0,29.514,29.6278,29.514,29.6224,47500.0
2010-07-14 11:55:00,54.66,54.67,54.57,54.65,44000.0,29.6169,29.6224,29.5682,29.6115,44000.0
2010-07-14 12:00:00,54.62,54.67,54.62,54.67,5500.0,29.5953,29.6224,29.5953,29.6224,5500.0
2010-07-14 12:05:00,54.68,54.86,54.68,54.79,21500.0,29.6278,29.7253,29.6278,29.6874,21500.0
2010-07-14 12:10:00,54.83,54.89,54.81,54.87,34500.0,29.7091,29.7416,29.6982,29.7307,34500.0
2010-07-14 12:15:00,54.87,55.0,54.87,54.94,37000.0,29.7307,29.8012,29.7307,29.7687,37000.0
2010-07-14 12:20:00,54.94,54.94,54.87,54.89,35000.0,29.7687,29.7687,29.7307,29.7416,35000.0
2010-07-14 12:25:00,54.89,54.89,54.77,54.78,10500.0,29.7416,29.7416,29.6765,29.682,10500.0
2010-07-14 12:30:00,54.77,54.85,54.77,54.83,17000.0,29.6765,29.7199,29.6765,29.7091,17000.0
2010-07-14 12:35:00,54.85,54.87,54.8,54.83,20500.0,29.7199,29.7307,29.6928,29.7091,20500.0
2010-07-14 12:40:00,54.78,54.78,54.72,54.72,5000.0,29.682,29.682,29.6495,29.6495,5000.0
2010-07-14 12:45:00,54.76,54.82,54.76,54.8,8000.0,29.6711,29.7036,29.6711,29.6928,8000.0
2010-07-14 12:50:00,54.77,54.77,54.71,54.71,11000.0,29.6765,29.6765,29.644,29.644,11000.0
2010-07-14 12:55:00,54.66,54.74,54.66,54.72,14000.0,29.6169,29.6603,29.6169,29.6495,14000.0
2010-07-14 13:00:00,54.72,54.77,54.7,54.71,32000.0,29.6495,29.6765,29.6386,29.644,32000.0
2010-07-14 13:05:00,54.72,54.85,54.72,54.82,23000.0,29.6495,29.7199,29.6495,29.7036,23000.0
2010-07-14 13:10:00,54.8,54.83,54.77,54.79,34500.0,29.6928,29.7091,29.6765,29.6874,34500.0
2010-07-14 13:15:00,54.78,54.81,54.76,54.77,35000.0,29.682,29.6982,29.6711,29.6765,35000.0
2010-07-14 13:20:00,54.74,54.8,54.74,54.77,21500.0,29.6603,29.6928,29.6603,29.6765,21500.0
2010-07-14 13:25:00,54.78,54.89,54.78,54.89,8500.0,29.682,29.7416,29.682,29.7416,8500.0
2010-07-14 13:30:00,54.91,54.97,54.87,54.91,38500.0,29.7524,29.7849,29.7307,29.7524,38500.0
2010-07-14 13:35:00,54.92,54.92,54.86,54.91,20000.0,29.7578,29.7578,29.7253,29.7524,20000.0
2010-07-14 13:40:00,54.91,54.91,54.87,54.87,25000.0,29.7524,29.7524,29.7307,29.7307,25000.0
2010-07-14 13:45:00,54.86,54.86,54.81,54.81,20000.0,29.7253,29.7253,29.6982,29.6982,20000.0
2010-07-14 13:50:00,54.8,54.8,54.72,54.72,6000.0,29.6928,29.6928,29.6495,29.6495,6000.0
2010-07-14 13:55:00,54.72,54.91,54.72,54.87,22000.0,29.6495,29.7524,29.6495,29.7307,22000.0
2010-07-14 14:00:00,54.83,54.86,54.73,54.77,23500.0,29.7091,29.7253,29.6549,29.6765,23500.0
2010-07-14 14:05:00,54.82,54.82,54.64,54.78,21500.0,29.7036,29.7036,29.6061,29.682,21500.0
2010-07-14 14:10:00,54.74,54.8,54.69,54.72,18500.0,29.6603,29.6928,29.6332,29.6495,18500.0
2010-07-14 14:15:00,54.72,54.77,54.69,54.71,11500.0,29.6495,29.6765,29.6332,29.644,11500.0
2010-07-14 14:20:00,54.71,54.77,54.62,54.65,30000.0,29.644,29.6765,29.5953,29.6115,30000.0
2010-07-14 14:25:00,54.64,54.72,54.62,54.72,14500.0,29.6061,29.6495,29.5953,29.6495,14500.0
2010-07-14 14:30:00,54.72,54.76,54.66,54.69,15500.0,29.6495,29.6711,29.6169,29.6332,15500.0
2010-07-14 14:35:00,54.65,54.74,54.65,54.71,7000.0,29.6115,29.6603,29.6115,29.644,7000.0
2010-07-14 14:40:00,54.71,54.72,54.69,54.7,12500.0,29.644,29.6495,29.6332,29.6386,12500.0
2010-07-14 14:45:00,54.74,54.79,54.7,54.78,14500.0,29.6603,29.6874,29.6386,29.682,14500.0
2010-07-14 14:50:00,54.77,54.77,54.71,54.73,11000.0,29.6765,29.6765,29.644,29.6549,11000.0
2010-07-14 14:55:00,54.76,54.82,54.75,54.8,13000.0,29.6711,29.7036,29.6657,29.6928,13000.0
2010-07-14 15:00:00,54.81,54.85,54.79,54.8,20500.0,29.6982,29.7199,29.6874,29.6928,20500.0
2010-07-14 15:05:00,54.76,54.76,54.66,54.66,18000.0,29.6711,29.6711,29.6169,29.6169,18000.0
2010-07-14 15:10:00,54.67,54.76,54.67,54.76,42500.0,29.6224,29.6711,29.6224,29.6711,42500.0
2010-07-14 15:15:00,54.79,54.96,54.74,54.95,57000.0,29.6874,29.7795,29.6603,29.7741,57000.0
2010-07-14 15:20:00,54.92,54.97,54.79,54.94,139500.0,29.7578,29.7849,29.6874,29.7687,139500.0
2010-07-14 15:25:00,54.92,55.07,54.92,55.01,58500.0,29.7578,29.8391,29.7578,29.8066,58500.0
2010-07-14 15:30:00,55.0,55.0,54.87,54.96,79500.0,29.8012,29.8012,29.7307,29.7795,79500.0
2010-07-14 15:35:00,54.96,54.99,54.89,54.97,79500.0,29.7795,29.7958,29.7416,29.7849,79500.0
2010-07-14 15:40:00,54.95,54.95,54.77,54.83,121500.0,29.7741,29.7741,29.6765,29.7091,121500.0
2010-07-14 15:45:00,54.86,55.1,54.85,55.1,148000.0,29.7253,29.8554,29.7199,29.8554,148000.0
2010-07-14 15:50:00,55.07,55.13,54.99,55.09,88500.0,29.8391,29.8716,29.7958,29.8499,88500.0
2010-07-14 15:55:00,55.09,55.16,55.04,55.12,129000.0,29.8499,29.8879,29.8228,29.8662,129000.0
2010-07-15 09:30:00,54.98,55.04,54.84,54.87,30500.0,29.7903,29.8228,29.7145,29.7307,30500.0
2010-07-15 09:35:00,54.93,55.3,54.93,55.09,27500.0,29.7632,29.9637,29.7632,29.8499,27500.0
2010-07-15 09:40:00,55.13,55.19,55.08,55.08,11500.0,29.8716,29.9041,29.8445,29.8445,11500.0
2010-07-15 09:45:00,55.12,55.17,54.98,55.17,33000.0,29.8662,29.8933,29.7903,29.8933,33000.0
2010-07-15 09:50:00,55.17,55.27,55.04,55.25,40000.0,29.8933,29.9475,29.8228,29.9366,40000.0
2010-07-15 09:55:00,55.23,55.44,55.23,55.33,75500.0,29.9258,30.0396,29.9258,29.98,75500.0
2010-07-15 10:00:00,55.29,55.35,55.12,55.12,42000.0,29.9583,29.9908,29.8662,29.8662,42000.0
2010-07-15 10:05:00,55.16,55.21,55.0,55.03,23500.0,29.8879,29.915,29.8012,29.8174,23500.0
2010-07-15 10:10:00,55.02,55.03,54.79,54.97,56000.0,29.812,29.8174,29.6874,29.7849,56000.0
2010-07-15 10:15:00,54.91,54.91,54.64,54.76,64500.0,29.7524,29.7524,29.6061,29.6711,64500.0
2010-07-15 10:20:00,54.79,54.91,54.68,54.83,85500.0,29.6874,29.7524,29.6278,29.7091,85500.0
2010-07-15 10:25:00,54.82,55.02,54.78,54.96,36500.0,29.7036,29.812,29.682,29.7795,36500.0
2010-07-15 10:30:00,55.01,55.02,54.79,54.79,46500.0,29.8066,29.812,29.6874,29.6874,46500.0
2010-07-15 10:35:00,54.77,55.04,54.71,55.04,31500.0,29.6765,29.8228,29.644,29.8228,31500.0
2010-07-15 10:40:00,55.03,55.05,54.96,55.02,47000.0,29.8174,29.8283,29.7795,29.812,47000.0
2010-07-15 10:45:00,55.01,55.08,55.0,55.06,27000.0,29.8066,29.8445,29.8012,29.8337,27000.0
2010-07-15 10:50:00,55.08,55.08,54.82,54.88,62000.0,29.8445,29.8445,29.7036,29.7362,62000.0
2010-07-15 10:55:00,54.84,54.84,54.7,54.7,9500.0,29.7145,29.7145,29.6386,29.6386,9500.0
2010-07-15 11:00:00,54.73,54.78,54.53,54.59,23000.0,29.6549,29.682,29.5465,29.579,23000.0
2010-07-15 11:05:00,54.58,54.58,54.43,54.48,61000.0,29.5736,29.5736,29.4923,29.5194,61000.0
2010-07-15 11:10:00,54.5,54.6,54.48,54.58,24000.0,29.5303,29.5844,29.5194,29.5736,24000.0
2010-07-15 11:15:00,54.59,54.75,54.57,54.69,70000.0,29.579,29.6657,29.5682,29.6332,70000.0
2010-07-15 11:20:00,54.68,54.92,54.68,54.88,39500.0,29.6278,29.7578,29.6278,29.7362,39500.0
2010-07-15 11:25:00,54.89,54.91,54.81,54.82,19000.0,29.7416,29.7524,29.6982,29.7036,19000.0
2010-07-15 11:30:00,54.82,54.82,54.74,54.76,13500.0,29.7036,29.7036,29.6603,29.6711,13500.0
2010-07-15 11:35:00,54.75,54.8,54.73,54.79,19500.0,29.6657,29.6928,29.6549,29.6874,19500.0
2010-07-15 11:40:00,54.76,54.77,54.71,54.71,19000.0,29.6711,29.6765,29.644,29.644,19000.0
2010-07-15 11:45:00,54.69,54.71,54.6,54.65,19500.0,29.6332,29.644,29.5844,29.6115,19500.0
2010-07-15 11:50:00,54.64,54.66,54.61,54.66,191500.0,29.6061,29.6169,29.5899,29.6169,191500.0
2010-07-15 11:55:00,54.66,54.66,54.42,54.45,85500.0,29.6169,29.6169,29.4869,29.5032,85500.0
2010-07-15 12:00:00,54.47,54.49,54.4,54.46,32500.0,29.514,29.5248,29.4761,29.5086,32500.0
2010-07-15 12:05:00,54.51,54.6,54.49,54.54,21000.0,29.5357,29.5844,29.5248,29.5519,21000.0
2010-07-15 12:10:00,54.52,54.71,54.52,54.68,24000.0,29.5411,29.644,29.5411,29.6278,24000.0
2010-07-15 12:15:00,54.7,54.74,54.67,54.69,16500.0,29.6386,29.6603,29.6224,29.6332,16500.0
2010-07-15 12:20:00,54.66,54.68,54.59,54.62,12000.0,29.6169,29.6278,29.579,29.5953,12000.0
2010-07-15 12:25:00,54.62,54.62,54.59,54.59,3000.0,29.5953,29.5953,29.579,29.579,3000.0
2010-07-15 12:30:00,54.56,54.59,54.54,54.59,14500.0,29.5628,29.579,29.5519,29.579,14500.0
2010-07-15 12:35:00,54.61,54.65,54.59,54.62,27500.0,29.5899,29.6115,29.579,29.5953,27500.0
2010-07-15 12:40:00,54.6,54.6,54.48,54.51,13000.0,29.5844,29.5844,29.5194,29.5357,13000.0
2010-07-15 12:45:00,54.52,54.54,54.47,54.47,15000.0,29.5411,29.5519,29.514,29.514,15000.0
2010-07-15 12:50:00,54.46,54.49,54.38,54.49,42500.0,29.5086,29.5248,29.4652,29.5248,42500.0
2010-07-15 12:55:00,54.49,54.52,54.46,54.46,16500.0,29.5248,29.5411,29.5086,29.5086,16500.0
2010-07-15 13:00:00,54.47,54.6,54.47,54.52,50500.0,29.514,29.5844,29.514,29.5411,50500.0
2010-07-15 13:05:00,54.53,54.65,54.47,54.63,32500.0,29.5465,29.6115,29.514,29.6007,32500.0
2010-07-15 13:10:00,54.6,54.63,54.55,54.63,13500.0,29.5844,29.6007,29.5573,29.6007,13500.0
2010-07-15 13:15:00,54.64,54.7,54.64,54.69,49500.0,29.6061,29.6386,29.6061,29.6332,49500.0
2010-07-15 13:20:00,54.66,54.8,54.66,54.75,11000.0,29.6169,29.6928,29.6169,29.6657,11000.0
2010-07-15 13:25:00,54.75,54.8,54.69,54.69,25000.0,29.6657,29.6928,29.6332,29.6332,25000.0
2010-07-15 13:30:00,54.69,54.72,54.64,54.66,9500.0,29.6332,29.6495,29.6061,29.6169,9500.0
2010-07-15 13:35:00,54.7,54.78,54.66,54.73,19500.0,29.6386,29.682,29.6169,29.6549,19500.0
2010-07-15 13:40:00,54.72,54.76,54.65,54.66,19500.0,29.6495,29.6711,29.6115,29.6169,19500.0
2010-07-15 13:45:00,54.66,54.74,54.66,54.68,10500.0,29.6169,29.6603,29.6169,29.6278,10500.0
2010-07-15 13:50:00,54.7,54.72,54.7,54.72,7500.0,29.6386,29.6495,29.6386,29.6495,7500.0
2010-07-15 13:55:00,54.72,54.72,54.66,54.7,28000.0,29.6495,29.6495,29.6169,29.6386,28000.0
2010-07-15 14:00:00,54.69,54.88,54.62,54.83,110500.0,29.6332,29.7362,29.5953,29.7091,110500.0
2010-07-15 14:05:00,54.8,54.8,54.58,54.58,28500.0,29.6928,29.6928,29.5736,29.5736,28500.0
2010-07-15 14:10:00,54.61,54.7,54.6,54.62,41000.0,29.5899,29.6386,29.5844,29.5953,41000.0
2010-07-15 14:15:00,54.61,54.71,54.6,54.7,23500.0,29.5899,29.644,29.5844,29.6386,23500.0
2010-07-15 14:20:00,54.72,54.74,54.62,54.67,33000.0,29.6495,29.6603,29.5953,29.6224,33000.0
2010-07-15 14:25:00,54.67,54.84,54.66,54.79,65500.0,29.6224,29.7145,29.6169,29.6874,65500.0
2010-07-15 14:30:00,54.85,54.88,54.78,54.78,47000.0,29.7199,29.7362,29.682,29.682,47000.0
2010-07-15 14:35:00,54.78,54.9,54.77,54.8,32500.0,29.682,29.747,29.6765,29.6928,32500.0
2010-07-15 14:40:00,54.81,54.89,54.81,54.86,15000.0,29.6982,29.7416,29.6982,29.7253,15000.0
2010-07-15 14:45:00,54.9,55.14,54.89,55.04,46000.0,29.747,29.877,29.7416,29.8228,46000.0
2010-07-15 14:50:00,55.05,55.08,55.01,55.06,22000.0,29.8283,29.8445,29.8066,29.8337,22000.0
2010-07-15 14:55:00,55.06,55.1,54.99,55.05,35500.0,29.8337,29.8554,29.7958,29.8283,35500.0
2010-07-15 15:00:00,55.0,55.06,54.98,55.01,30500.0,29.8012,29.8337,29.7903,29.8066,30500.0
2010-07-15 15:05:00,55.0,55.0,54.74,54.74,46500.0,29.8012,29.8012,29.6603,29.6603,46500.0
2010-07-15 15:10:00,54.75,54.75,54.63,54.63,20000.0,29.6657,29.6657,29.6007,29.6007,20000.0
2010-07-15 15:15:00,54.63,54.71,54.57,54.7,48000.0,29.6007,29.644,29.5682,29.6386,48000.0
2010-07-15 15:20:00,54.68,54.8,54.64,54.76,22000.0,29.6278,29.6928,29.6061,29.6711,22000.0
2010-07-15 15:25:00,54.74,54.84,54.65,54.82,49500.0,29.6603,29.7145,29.6115,29.7036,49500.0
2010-07-15 15:30:00,54.89,55.13,54.89,55.13,67000.0,29.7416,29.8716,29.7416,29.8716,67000.0
2010-07-15 15:35:00,55.08,55.27,54.99,55.2,50500.0,29.8445,29.9475,29.7958,29.9095,50500.0
2010-07-15 15:40:00,55.21,55.27,55.12,55.15,30500.0,29.915,29.9475,29.8662,29.8824,30500.0
2010-07-15 15:45:00,55.18,55.33,55.17,55.17,88500.0,29.8987,29.98,29.8933,29.8933,88500.0
2010-07-15 15:50:00,55.19,55.37,55.17,55.35,71000.0,29.9041,30.0017,29.8933,29.9908,71000.0
2010-07-15 15:55:00,55.35,55.38,55.24,55.25,77500.0,29.9908,30.0071,29.9312,29.9366,77500.0
2010-07-16 09:30:00,54.96,55.22,54.5,54.83,326500.0,29.7795,29.9204,29.5303,29.7091,326500.0
2010-07-16 09:35:00,54.86,54.89,54.65,54.75,36500.0,29.7253,29.7416,29.6115,29.6657,36500.0
2010-07-16 09:40:00,54.8,55.01,54.8,54.95,23500.0,29.6928,29.8066,29.6928,29.7741,23500.0
2010-07-16 09:45:00,54.9,54.98,54.71,54.78,25500.0,29.747,29.7903,29.644,29.682,25500.0
2010-07-16 09:50:00,54.82,54.89,54.7,54.74,50500.0,29.7036,29.7416,29.6386,29.6603,50500.0
2010-07-16 09:55:00,54.74,54.92,54.62,54.82,71000.0,29.6603,29.7578,29.5953,29.7036,71000.0
2010-07-16 10:00:00,54.8,54.87,54.7,54.78,84500.0,29.6928,29.7307,29.6386,29.682,84500.0
2010-07-16 10:05:00,54.78,54.78,54.35,54.43,68500.0,29.682,29.682,29.449,29.4923,68500.0
2010-07-16 10:10:00,54.47,54.47,54.2,54.32,92500.0,29.514,29.514,29.3677,29.4327,92500.0
2010-07-16 10:15:00,54.27,54.4,54.2,54.31,55500.0,29.4056,29.4761,29.3677,29.4273,55500.0
2010-07-16 10:20:00,54.26,54.37,54.26,54.27,29000.0,29.4002,29.4598,29.4002,29.4056,29000.0
2010-07-16 10:25:00,54.22,54.26,54.07,54.21,143000.0,29.3785,29.4002,29.2973,29.3731,143000.0
2010-07-16 10:30:00,54.15,54.28,54.12,54.26,35500.0,29.3406,29.411,29.3244,29.4002,35500.0
2010-07-16 10:35:00,54.31,54.34,54.2,54.3,24500.0,29.4273,29.4436,29.3677,29.4219,24500.0
2010-07-16 10:40:00,54.28,54.28,54.12,54.18,22500.0,29.411,29.411,29.3244,29.3569,22500.0
2010-07-16 10:45:00,54.23,54.29,54.2,54.23,21500.0,29.384,29.4165,29.3677,29.384,21500.0
2010-07-16 10:50:00,54.2,54.24,54.16,54.23,127000.0,29.3677,29.3894,29.346,29.384,127000.0
2010-07-16 10:55:00,54.2,54.29,54.17,54.21,92000.0,29.3677,29.4165,29.3514,29.3731,92000.0
2010-07-16 11:00:00,54.24,54.25,53.86,53.86,84500.0,29.3894,29.3948,29.1835,29.1835,84500.0
2010-07-16 11:05:00,53.88,53.99,53.82,53.97,89000.0,29.1943,29.2539,29.1618,29.2431,89000.0
2010-07-16 11:10:00,53.96,54.02,53.92,53.99,29500.0,29.2377,29.2702,29.216,29.2539,29500.0
2010-07-16 11:15:00,53.94,53.95,53.83,53.86,40000.0,29.2268,29.2322,29.1672,29.1835,40000.0
2010-07-16 11:20:00,53.82,53.82,53.52,53.57,74500.0,29.1618,29.1618,28.9992,29.0263,74500.0
2010-07-16 11:25:00,53.55,53.75,53.5,53.73,57000.0,29.0155,29.1239,28.9884,29.113,57000.0
2010-07-16 11:30:00,53.72,53.72,53.56,53.66,61500.0,29.1076,29.1076,29.0209,29.0751,61500.0
2010-07-16 11:35:00,53.61,53.73,53.51,53.51,84000.0,29.048,29.113,28.9938,28.9938,84000.0
2010-07-16 11:40:00,53.51,53.6,53.46,53.53,67500.0,28.9938,29.0426,28.9667,29.0047,67500.0
2010-07-16 11:45:00,53.49,53.5,53.27,53.38,130000.0,28.983,28.9884,28.8638,28.9234,130000.0
2010-07-16 11:50:00,53.36,53.36,53.15,53.19,143000.0,28.9126,28.9126,28.7988,28.8204,143000.0
2010-07-16 11:55:00,53.15,53.21,53.01,53.15,95500.0,28.7988,28.8313,28.7229,28.7988,95500.0
2010-07-16 12:00:00,53.14,53.23,53.1,53.23,41500.0,28.7934,28.8421,28.7717,28.8421,41500.0
2010-07-16 12:05:00,53.17,53.22,53.13,53.22,19000.0,28.8096,28.8367,28.7879,28.8367,19000.0
2010-07-16 12:10:00,53.2,53.27,53.16,53.2,61500.0,28.8259,28.8638,28.8042,28.8259,61500.0
2010-07-16 12:15:00,53.18,53.23,53.1,53.1,59000.0,28.815,28.8421,28.7717,28.7717,59000.0
2010-07-16 12:20:00,53.16,53.16,53.02,53.05,63000.0,28.8042,28.8042,28.7283,28.7446,63000.0
2010-07-16 12:25:00,53.04,53.11,53.02,53.06,92000.0,28.7392,28.7771,28.7283,28.75,92000.0
2010-07-16 12:30:00,53.06,53.09,53.0,53.01,99500.0,28.75,28.7663,28.7175,28.7229,99500.0
2010-07-16 12:35:00,53.02,53.07,52.93,52.98,79000.0,28.7283,28.7554,28.6796,28.7067,79000.0
2010-07-16 12:40:00,52.98,53.05,52.93,53.0,65000.0,28.7067,28.7446,28.6796,28.7175,65000.0
2010-07-16 12:45:00,53.0,53.02,52.94,52.96,28500.0,28.7175,28.7283,28.685,28.6958,28500.0
2010-07-16 12:50:00,52.94,53.02,52.94,52.98,22000.0,28.685,28.7283,28.685,28.7067,22000.0
2010-07-16 12:55:00,52.96,52.99,52.9,52.96,27500.0,28.6958,28.7121,28.6633,28.6958,27500.0
2010-07-16 13:00:00,53.0,53.06,52.95,53.0,42500.0,28.7175,28.75,28.6904,28.7175,42500.0
2010-07-16 13:05:00,53.01,53.1,52.95,52.95,46500.0,28.7229,28.7717,28.6904,28.6904,46500.0
2010-07-16 13:10:00,52.96,53.0,52.92,53.0,31000.0,28.6958,28.7175,28.6741,28.7175,31000.0
2010-07-16 13:15:00,52.93,53.06,52.93,53.02,29500.0,28.6796,28.75,28.6796,28.7283,29500.0
2010-07-16 13:20:00,53.04,53.1,53.02,53.02,48500.0,28.7392,28.7717,28.7283,28.7283,48500.0
2010-07-16 13:25:00,53.02,53.02,52.98,52.98,27500.0,28.7283,28.7283,28.7067,28.7067,27500.0
2010-07-16 13:30:00,53.03,53.17,52.98,53.16,46000.0,28.7337,28.8096,28.7067,28.8042,46000.0
2010-07-16 13:35:00,53.16,53.2,53.09,53.2,73000.0,28.8042,28.8259,28.7663,28.8259,73000.0
2010-07-16 13:40:00,53.19,53.2,53.08,53.1,36000.0,28.8204,28.8259,28.7608,28.7717,36000.0
2010-07-16 13:45:00,53.1,53.22,53.07,53.17,42500.0,28.7717,28.8367,28.7554,28.8096,42500.0
2010-07-16 13:50:00,53.18,53.19,53.08,53.08,20500.0,28.815,28.8204,28.7608,28.7608,20500.0
2010-07-16 13:55:00,53.08,53.28,53.08,53.23,58000.0,28.7608,28.8692,28.7608,28.8421,58000.0
2010-07-16 14:00:00,53.2,53.3,53.2,53.21,29000.0,28.8259,28.88,28.8259,28.8313,29000.0
2010-07-16 14:05:00,53.2,53.28,53.2,53.28,35500.0,28.8259,28.8692,28.8259,28.8692,35500.0
2010-07-16 14:10:00,53.28,53.38,53.26,53.37,38000.0,28.8692,28.9234,28.8584,28.918,38000.0
2010-07-16 14:15:00,53.36,53.43,53.32,53.42,45000.0,28.9126,28.9505,28.8909,28.9451,45000.0
2010-07-16 14:20:00,53.37,53.53,53.33,53.53,33500.0,28.918,29.0047,28.8963,29.0047,33500.0
2010-07-16 14:25:00,53.55,53.67,53.51,53.65,52000.0,29.0155,29.0805,28.9938,29.0697,52000.0
2010-07-16 14:30:00,53.61,53.7,53.6,53.66,46000.0,29.048,29.0968,29.0426,29.0751,46000.0
2010-07-16 14:35:00,53.66,53.67,53.6,53.66,47500.0,29.0751,29.0805,29.0426,29.0751,47500.0
2010-07-16 14:40:00,53.65,53.67,53.52,53.55,49000.0,29.0697,29.0805,28.9992,29.0155,49000.0
2010-07-16 14:45:00,53.58,53.67,53.58,53.65,52000.0,29.0318,29.0805,29.0318,29.0697,52000.0
2010-07-16 14:50:00,53.62,53.68,53.56,53.61,50000.0,29.0534,29.0859,29.0209,29.048,50000.0
2010-07-16 14:55:00,53.65,53.67,53.5,53.5,54000.0,29.0697,29.0805,28.9884,28.9884,54000.0
2010-07-16 15:00:00,53.5,53.51,53.4,53.45,55500.0,28.9884,28.9938,28.9342,28.9613,55500.0
2010-07-16 15:05:00,53.45,53.58,53.45,53.54,103000.0,28.9613,29.0318,28.9613,29.0101,103000.0
2010-07-16 15:10:00,53.54,53.56,53.46,53.5,82500.0,29.0101,29.0209,28.9667,28.9884,82500.0
2010-07-16 15:15:00,53.49,53.49,53.39,53.39,56500.0,28.983,28.983,28.9288,28.9288,56500.0
2010-07-16 15:20:00,53.39,53.48,53.34,53.4,59000.0,28.9288,28.9776,28.9017,28.9342,59000.0
2010-07-16 15:25:00,53.43,53.51,53.33,53.51,91000.0,28.9505,28.9938,28.8963,28.9938,91000.0
2010-07-16 15:30:00,53.48,53.54,53.45,53.52,81000.0,28.9776,29.0101,28.9613,28.9992,81000.0
2010-07-16 15:35:00,53.53,53.72,53.53,53.66,88000.0,29.0047,29.1076,29.0047,29.0751,88000.0
2010-07-16 15:40:00,53.66,53.71,53.51,53.54,148000.0,29.0751,29.1022,28.9938,29.0101,148000.0
2010-07-16 15:45:00,53.55,53.56,53.21,53.26,130500.0,29.0155,29.0209,28.8313,28.8584,130500.0
2010-07-16 15:50:00,53.25,53.34,53.13,53.31,126000.0,28.853,28.9017,28.7879,28.8855,126000.0
2010-07-16 15:55:00,53.33,53.39,53.22,53.25,229500.0,28.8963,28.9288,28.8367,28.853,229500.0
2010-07-19 09:30:00,53.38,53.79,53.38,53.54,66500.0,28.9234,29.1455,28.9234,29.0101,66500.0
2010-07-19 09:35:00,53.54,53.6,53.31,53.4,46000.0,29.0101,29.0426,28.8855,28.9342,46000.0
2010-07-19 09:40:00,53.32,53.79,53.32,53.77,47000.0,28.8909,29.1455,28.8909,29.1347,47000.0
2010-07-19 09:45:00,53.76,54.0,53.76,53.94,47500.0,29.1293,29.2593,29.1293,29.2268,47500.0
2010-07-19 09:50:00,53.94,54.0,53.9,53.9,36500.0,29.2268,29.2593,29.2051,29.2051,36500.0
2010-07-19 09:55:00,53.92,53.93,53.71,53.8,38000.0,29.216,29.2214,29.1022,29.151,38000.0
2010-07-19 10:00:00,53.86,53.86,53.71,53.8,38500.0,29.1835,29.1835,29.1022,29.151,38500.0
2010-07-19 10:05:00,53.74,53.84,53.48,53.48,27500.0,29.1185,29.1726,28.9776,28.9776,27500.0
2010-07-19 10:10:00,53.41,53.54,53.41,53.51,33000.0,28.9396,29.0101,28.9396,28.9938,33000.0
2010-07-19 10:15:00,53.49,53.5,53.26,53.27,24000.0,28.983,28.9884,28.8584,28.8638,24000.0
2010-07-19 10:20:00,53.31,53.36,53.2,53.3,16000.0,28.8855,28.9126,28.8259,28.88,16000.0
2010-07-19 10:25:00,53.26,53.4,53.22,53.22,28500.0,28.8584,28.9342,28.8367,28.8367,28500.0
2010-07-19 10:30:00,53.2,53.44,53.2,53.3,19000.0,28.8259,28.9559,28.8259,28.88,19000.0
2010-07-19 10:35:00,53.32,53.49,53.32,53.32,17000.0,28.8909,28.983,28.8909,28.8909,17000.0
2010-07-19 10:40:00,53.28,53.49,53.25,53.49,21500.0,28.8692,28.983,28.853,28.983,21500.0
2010-07-19 10:45:00,53.48,53.48,53.26,53.29,40000.0,28.9776,28.9776,28.8584,28.8746,40000.0
2010-07-19 10:50:00,53.3,53.42,53.23,53.42,24500.0,28.88,28.9451,28.8421,28.9451,24500.0
2010-07-19 10:55:00,53.47,53.47,53.31,53.4,9500.0,28.9722,28.9722,28.8855,28.9342,9500.0
2010-07-19 11:00:00,53.36,53.39,53.24,53.39,26500.0,28.9126,28.9288,28.8475,28.9288,26500.0
2010-07-19 11:05:00,53.41,53.51,53.41,53.51,12500.0,28.9396,28.9938,28.9396,28.9938,12500.0
2010-07-19 11:10:00,53.51,53.59,53.44,53.55,20500.0,28.9938,29.0372,28.9559,29.0155,20500.0
2010-07-19 11:15:00,53.57,53.62,53.55,53.56,12500.0,29.0263,29.0534,29.0155,29.0209,12500.0
2010-07-19 11:20:00,53.55,53.71,53.51,53.69,23000.0,29.0155,29.1022,28.9938,29.0914,23000.0
2010-07-19 11:25:00,53.68,53.76,53.66,53.68,23500.0,29.0859,29.1293,29.0751,29.0859,23500.0
2010-07-19 11:30:00,53.71,53.73,53.64,53.64,16000.0,29.1022,29.113,29.0643,29.0643,16000.0
2010-07-19 11:35:00,53.69,53.69,53.54,53.58,48500.0,29.0914,29.0914,29.0101,29.0318,48500.0
2010-07-19 11:40:00,53.58,53.6,53.56,53.6,7500.0,29.0318,29.0426,29.0209,29.0426,7500.0
2010-07-19 11:45:00,53.6,53.6,53.51,53.57,20000.0,29.0426,29.0426,28.9938,29.0263,20000.0
2010-07-19 11:50:00,53.54,53.58,53.48,53.52,15500.0,29.0101,29.0318,28.9776,28.9992,15500.0
2010-07-19 11:55:00,53.51,53.52,53.46,53.46,17000.0,28.9938,28.9992,28.9667,28.9667,17000.0
2010-07-19 12:00:00,53.45,53.45,53.32,53.4,18000.0,28.9613,28.9613,28.8909,28.9342,18000.0
2010-07-19 12:05:00,53.37,53.51,53.34,53.48,25500.0,28.918,28.9938,28.9017,28.9776,25500.0
2010-07-19 12:10:00,53.48,53.53,53.41,53.46,18500.0,28.9776,29.0047,28.9396,28.9667,18500.0
2010-07-19 12:15:00,53.52,53.52,53.45,53.47,15500.0,28.9992,28.9992,28.9613,28.9722,15500.0
2010-07-19 12:20:00,53.51,53.55,53.49,53.55,12000.0,28.9938,29.0155,28.983,29.0155,12000.0
2010-07-19 12:25:00,53.55,53.6,53.5,53.59,19500.0,29.0155,29.0426,28.9884,29.0372,19500.0
2010-07-19 12:30:00,53.56,53.56,53.5,53.5,2500.0,29.0209,29.0209,28.9884,28.9884,2500.0
2010-07-19 12:35:00,53.52,53.54,53.49,53.49,8000.0,28.9992,29.0101,28.983,28.983,8000.0
2010-07-19 12:40:00,53.52,53.54,53.44,53.45,15000.0,28.9992,29.0101,28.9559,28.9613,15000.0
2010-07-19 12:45:00,53.43,53.52,53.41,53.49,13500.0,28.9505,28.9992,28.9396,28.983,13500.0
2010-07-19 12:50:00,53.52,53.55,53.5,53.55,19000.0,28.9992,29.0155,28.9884,29.0155,19000.0
2010-07-19 12:55:00,53.53,53.54,53.45,53.51,11500.0,29.0047,29.0101,28.9613,28.9938,11500.0
2010-07-19 13:00:00,53.52,53.53,53.47,53.49,8000.0,28.9992,29.0047,28.9722,28.983,8000.0
2010-07-19 13:05:00,53.49,53.5,53.43,53.44,38500.0,28.983,28.9884,28.9505,28.9559,38500.0
2010-07-19 13:10:00,53.47,53.47,53.39,53.39,18000.0,28.9722,28.9722,28.9288,28.9288,18000.0
2010-07-19 13:15:00,53.43,53.46,53.39,53.39,18000.0,28.9505,28.9667,28.9288,28.9288,18000.0
2010-07-19 13:20:00,53.4,53.43,53.33,53.34,9500.0,28.9342,28.9505,28.8963,28.9017,9500.0
2010-07-19 13:25:00,53.34,53.37,53.31,53.31,10000.0,28.9017,28.918,28.8855,28.8855,10000.0
2010-07-19 13:30:00,53.36,53.4,53.33,53.33,17000.0,28.9126,28.9342,28.8963,28.8963,17000.0
2010-07-19 13:35:00,53.34,53.37,53.26,53.26,29000.0,28.9017,28.918,28.8584,28.8584,29000.0
2010-07-19 13:40:00,53.24,53.24,53.08,53.09,22500.0,28.8475,28.8475,28.7608,28.7663,22500.0
2010-07-19 13:45:00,53.09,53.2,53.09,53.2,20000.0,28.7663,28.8259,28.7663,28.8259,20000.0
2010-07-19 13:50:00,53.18,53.25,53.18,53.25,17500.0,28.815,28.853,28.815,28.853,17500.0
2010-07-19 13:55:00,53.26,53.3,53.14,53.14,9500.0,28.8584,28.88,28.7934,28.7934,9500.0
2010-07-19 14:00:00,53.14,53.23,53.12,53.18,18000.0,28.7934,28.8421,28.7825,28.815,18000.0
2010-07-19 14:05:00,53.19,53.25,53.19,53.25,18500.0,28.8204,28.853,28.8204,28.853,18500.0
2010-07-19 14:10:00,53.25,53.35,53.21,53.34,22500.0,28.853,28.9071,28.8313,28.9017,22500.0
2010-07-19 14:15:00,53.39,53.4,53.29,53.36,16000.0,28.9288,28.9342,28.8746,28.9126,16000.0
2010-07-19 14:20:00,53.36,53.4,53.31,53.4,23500.0,28.9126,28.9342,28.8855,28.9342,23500.0
2010-07-19 14:25:00,53.44,53.49,53.42,53.45,29500.0,28.9559,28.983,28.9451,28.9613,29500.0
2010-07-19 14:30:00,53.46,53.46,53.39,53.41,14500.0,28.9667,28.9667,28.9288,28.9396,14500.0
2010-07-19 14:35:00,53.4,53.46,53.39,53.46,15500.0,28.9342,28.9667,28.9288,28.9667,15500.0
2010-07-19 14:40:00,53.46,53.55,53.46,53.55,36000.0,28.9667,29.0155,28.9667,29.0155,36000.0
2010-07-19 14:45:00,53.55,53.62,53.53,53.6,24500.0,29.0155,29.0534,29.0047,29.0426,24500.0
2010-07-19 14:50:00,53.6,53.67,53.59,53.65,23500.0,29.0426,29.0805,29.0372,29.0697,23500.0
2010-07-19 14:55:00,53.62,53.63,53.5,53.51,28000.0,29.0534,29.0589,28.9884,28.9938,28000.0
2010-07-19 15:00:00,53.52,53.6,53.47,53.55,32500.0,28.9992,29.0426,28.9722,29.0155,32500.0
2010-07-19 15:05:00,53.54,53.72,53.5,53.71,41500.0,29.0101,29.1076,28.9884,29.1022,41500.0
2010-07-19 15:10:00,53.72,53.74,53.56,53.6,27000.0,29.1076,29.1185,29.0209,29.0426,27000.0
2010-07-19 15:15:00,53.6,53.61,53.53,53.53,32000.0,29.0426,29.048,29.0047,29.0047,32000.0
2010-07-19 15:20:00,53.55,53.62,53.52,53.6,16000.0,29.0155,29.0534,28.9992,29.0426,16000.0
2010-07-19 15:25:00,53.56,53.56,53.42,53.54,17500.0,29.0209,29.0209,28.9451,29.0101,17500.0
2010-07-19 15:30:00,53.55,53.57,53.43,53.54,69500.0,29.0155,29.0263,28.9505,29.0101,69500.0
2010-07-19 15:35:00,53.47,53.57,53.41,53.46,32500.0,28.9722,29.0263,28.9396,28.9667,32500.0
2010-07-19 15:40:00,53.5,53.52,53.43,53.51,52000.0,28.9884,28.9992,28.9505,28.9938,52000.0
2010-07-19 15:45:00,53.5,53.58,53.42,53.52,70500.0,28.9884,29.0318,28.9451,28.9992,70500.0
2010-07-19 15:50:00,53.48,53.55,53.38,53.47,39000.0,28.9776,29.0155,28.9234,28.9722,39000.0
2010-07-19 15:55:00,53.48,53.53,53.44,53.5,69500.0,28.9776,29.0047,28.9559,28.9884,69500.0
2010-07-20 09:30:00,53.16,53.2,53.01,53.19,101000.0,28.8042,28.8259,28.7229,28.8204,101000.0
2010-07-20 09:35:00,53.19,53.3,53.1,53.24,25000.0,28.8204,28.88,28.7717,28.8475,25000.0
2010-07-20 09:40:00,53.26,53.48,53.26,53.48,38000.0,28.8584,28.9776,28.8584,28.9776,38000.0
2010-07-20 09:45:00,53.43,53.5,53.13,53.13,16000.0,28.9505,28.9884,28.7879,28.7879,16000.0
2010-07-20 09:50:00,53.12,53.32,53.09,53.31,45500.0,28.7825,28.8909,28.7663,28.8855,45500.0
2010-07-20 09:55:00,53.3,53.3,53.09,53.18,32000.0,28.88,28.88,28.7663,28.815,32000.0
2010-07-20 10:00:00,53.2,53.21,53.02,53.08,45500.0,28.8259,28.8313,28.7283,28.7608,45500.0
2010-07-20 10:05:00,53.08,53.2,53.06,53.15,38500.0,28.7608,28.8259,28.75,28.7988,38500.0
2010-07-20 10:10:00,53.2,53.32,53.11,53.11,61000.0,28.8259,28.8909,28.7771,28.7771,61000.0
2010-07-20 10:15:00,53.14,53.54,53.14,53.54,53500.0,28.7934,29.0101,28.7934,29.0101,53500.0
2010-07-20 10:20:00,53.54,53.68,53.53,53.59,56000.0,29.0101,29.0859,29.0047,29.0372,56000.0
2010-07-20 10:25:00,53.58,53.74,53.57,53.74,47500.0,29.0318,29.1185,29.0263,29.1185,47500.0
2010-07-20 10:30:00,53.74,53.79,53.62,53.79,39000.0,29.1185,29.1455,29.0534,29.1455,39000.0
2010-07-20 10:35:00,53.77,53.8,53.71,53.76,29000.0,29.1347,29.151,29.1022,29.1293,29000.0
2010-07-20 10:40:00,53.71,53.78,53.64,53.64,16500.0,29.1022,29.1401,29.0643,29.0643,16500.0
2010-07-20 10:45:00,53.68,53.86,53.68,53.83,40000.0,29.0859,29.1835,29.0859,29.1672,40000.0
2010-07-20 10:50:00,53.86,53.94,53.86,53.87,41000.0,29.1835,29.2268,29.1835,29.1889,41000.0
2010-07-20 10:55:00,53.88,53.98,53.87,53.9,32000.0,29.1943,29.2485,29.1889,29.2051,32000.0
2010-07-20 11:00:00,53.9,54.0,53.9,53.91,57500.0,29.2051,29.2593,29.2051,29.2106,57500.0
2010-07-20 11:05:00,53.92,53.98,53.81,53.97,37500.0,29.216,29.2485,29.1564,29.2431,37500.0
2010-07-20 11:10:00,53.95,54.0,53.9,53.95,25500.0,29.2322,29.2593,29.2051,29.2322,25500.0
2010-07-20 11:15:00,53.94,54.0,53.92,53.99,42500.0,29.2268,29.2593,29.216,29.2539,42500.0
2010-07-20 11:20:00,53.96,53.99,53.95,53.97,41000.0,29.2377,29.2539,29.2322,29.2431,41000.0
2010-07-20 11:25:00,53.98,54.0,53.93,53.99,38000.0,29.2485,29.2593,29.2214,29.2539,38000.0
2010-07-20 11:30:00,53.99,53.99,53.92,53.92,35000.0,29.2539,29.2539,29.216,29.216,35000.0
2010-07-20 11:35:00,53.92,53.98,53.92,53.93,23000.0,29.216,29.2485,29.216,29.2214,23000.0
2010-07-20 11:40:00,53.85,53.93,53.82,53.83,19000.0,29.1781,29.2214,29.1618,29.1672,19000.0
2010-07-20 11:45:00,53.85,53.87,53.75,53.75,15500.0,29.1781,29.1889,29.1239,29.1239,15500.0
2010-07-20 11:50:00,53.78,53.79,53.63,53.69,17500.0,29.1401,29.1455,29.0589,29.0914,17500.0
2010-07-20 11:55:00,53.72,53.86,53.72,53.79,18500.0,29.1076,29.1835,29.1076,29.1455,18500.0
2010-07-20 12:00:00,53.79,53.79,53.72,53.79,10500.0,29.1455,29.1455,29.1076,29.1455,10500.0
2010-07-20 12:05:00,53.8,53.83,53.75,53.8,23500.0,29.151,29.1672,29.1239,29.151,23500.0
2010-07-20 12:10:00,53.8,53.8,53.67,53.67,10500.0,29.151,29.151,29.0805,29.0805,10500.0
2010-07-20 12:15:00,53.64,53.7,53.6,53.69,31500.0,29.0643,29.0968,29.0426,29.0914,31500.0
2010-07-20 12:20:00,53.72,53.76,53.7,53.7,16500.0,29.1076,29.1293,29.0968,29.0968,16500.0
2010-07-20 12:25:00,53.7,53.74,53.69,53.7,12500.0,29.0968,29.1185,29.0914,29.0968,12500.0
2010-07-20 12:30:00,53.7,53.75,53.63,53.63,31500.0,29.0968,29.1239,29.0589,29.0589,31500.0
2010-07-20 12:35:00,53.65,53.68,53.52,53.52,23500.0,29.0697,29.0859,28.9992,28.9992,23500.0
2010-07-20 12:40:00,53.53,53.63,53.52,53.58,81500.0,29.0047,29.0589,28.9992,29.0318,81500.0
2010-07-20 12:45:00,53.56,53.61,53.54,53.54,39500.0,29.0209,29.048,29.0101,29.0101,39500.0
2010-07-20 12:50:00,53.55,53.57,53.53,53.54,30500.0,29.0155,29.0263,29.0047,29.0101,30500.0
2010-07-20 12:55:00,53.54,53.57,53.5,53.55,34000.0,29.0101,29.0263,28.9884,29.0155,34000.0
2010-07-20 13:00:00,53.56,53.63,53.55,53.62,27000.0,29.0209,29.0589,29.0155,29.0534,27000.0
2010-07-20 13:05:00,53.62,53.68,53.61,53.68,6000.0,29.0534,29.0859,29.048,29.0859,6000.0
2010-07-20 13:10:00,53.67,53.67,53.57,53.66,22000.0,29.0805,29.0805,29.0263,29.0751,22000.0
2010-07-20 13:15:00,53.66,53.78,53.66,53.78,31000.0,29.0751,29.1401,29.0751,29.1401,31000.0
2010-07-20 13:20:00,53.82,53.89,53.82,53.85,12500.0,29.1618,29.1997,29.1618,29.1781,12500.0
2010-07-20 13:25:00,53.84,53.84,53.69,53.76,61000.0,29.1726,29.1726,29.0914,29.1293,61000.0
2010-07-20 13:30:00,53.78,53.84,53.76,53.82,28000.0,29.1401,29.1726,29.1293,29.1618,28000.0
2010-07-20 13:35:00,53.84,54.18,53.83,54.18,86000.0,29.1726,29.3569,29.1672,29.3569,86000.0
2010-07-20 13:40:00,54.16,54.2,54.1,54.2,33500.0,29.346,29.3677,29.3135,29.3677,33500.0
2010-07-20 13:45:00,54.2,54.3,54.15,54.25,25500.0,29.3677,29.4219,29.3406,29.3948,25500.0
2010-07-20 13:50:00,54.25,54.39,54.1,54.37,36500.0,29.3948,29.4707,29.3135,29.4598,36500.0
2010-07-20 13:55:00,54.34,54.46,54.3,54.33,42500.0,29.4436,29.5086,29.4219,29.4381,42500.0
2010-07-20 14:00:00,54.34,54.4,54.23,54.32,44500.0,29.4436,29.4761,29.384,29.4327,44500.0
2010-07-20 14:05:00,54.37,54.37,54.3,54.3,35500.0,29.4598,29.4598,29.4219,29.4219,35500.0
2010-07-20 14:10:00,54.3,54.33,54.28,54.29,25000.0,29.4219,29.4381,29.411,29.4165,25000.0
2010-07-20 14:15:00,54.32,54.35,54.28,54.34,54500.0,29.4327,29.449,29.411,29.4436,54500.0
2010-07-20 14:20:00,54.31,54.33,54.2,54.24,37500.0,29.4273,29.4381,29.3677,29.3894,37500.0
2010-07-20 14:25:00,54.27,54.45,54.25,54.44,45000.0,29.4056,29.5032,29.3948,29.4977,45000.0
2010-07-20 14:30:00,54.4,54.63,54.38,54.56,86500.0,29.4761,29.6007,29.4652,29.5628,86500.0
2010-07-20 14:35:00,54.58,54.66,54.52,54.55,77000.0,29.5736,29.6169,29.5411,29.5573,77000.0
2010-07-20 14:40:00,54.59,54.66,54.5,54.63,53500.0,29.579,29.6169,29.5303,29.6007,53500.0
2010-07-20 14:45:00,54.62,54.8,54.58,54.77,38000.0,29.5953,29.6928,29.5736,29.6765,38000.0
2010-07-20 14:50:00,54.8,54.83,54.69,54.72,33000.0,29.6928,29.7091,29.6332,29.6495,33000.0
2010-07-20 14:55:00,54.72,54.75,54.62,54.62,35500.0,29.6495,29.6657,29.5953,29.5953,35500.0
2010-07-20 15:00:00,54.67,54.73,54.57,54.71,50000.0,29.6224,29.6549,29.5682,29.644,50000.0
2010-07-20 15:05:00,54.69,54.79,54.66,54.72,57000.0,29.6332,29.6874,29.6169,29.6495,57000.0
2010-07-20 15:10:00,54.72,54.86,54.7,54.83,43500.0,29.6495,29.7253,29.6386,29.7091,43500.0
2010-07-20 15:15:00,54.83,54.95,54.81,54.85,89000.0,29.7091,29.7741,29.6982,29.7199,89000.0
2010-07-20 15:20:00,54.86,55.05,54.8,55.05,70000.0,29.7253,29.8283,29.6928,29.8283,70000.0
2010-07-20 15:25:00,55.02,55.13,54.86,54.99,61000.0,29.812,29.8716,29.7253,29.7958,61000.0
2010-07-20 15:30:00,55.01,55.07,54.94,55.02,68000.0,29.8066,29.8391,29.7687,29.812,68000.0
2010-07-20 15:35:00,55.03,55.09,54.91,54.91,83000.0,29.8174,29.8499,29.7524,29.7524,83000.0
2010-07-20 15:40:00,54.95,55.0,54.83,54.97,141500.0,29.7741,29.8012,29.7091,29.7849,141500.0
2010-07-20 15:45:00,55.0,55.16,54.97,55.16,113000.0,29.8012,29.8879,29.7849,29.8879,113000.0
2010-07-20 15:50:00,55.17,55.19,54.98,54.98,132500.0,29.8933,29.9041,29.7903,29.7903,132500.0
2010-07-20 15:55:00,54.98,55.1,54.95,55.05,174000.0,29.7903,29.8554,29.7741,29.8283,174000.0
2010-07-21 09:30:00,55.19,55.37,55.01,55.24,100500.0,29.9041,30.0017,29.8066,29.9312,100500.0
2010-07-21 09:35:00,55.35,55.35,54.94,54.94,56000.0,29.9908,29.9908,29.7687,29.7687,56000.0
2010-07-21 09:40:00,55.0,55.11,54.95,55.07,32000.0,29.8012,29.8608,29.7741,29.8391,32000.0
2010-07-21 09:45:00,55.03,55.13,54.89,54.97,57500.0,29.8174,29.8716,29.7416,29.7849,57500.0
2010-07-21 09:50:00,54.99,55.06,54.91,54.96,53500.0,29.7958,29.8337,29.7524,29.7795,53500.0
2010-07-21 09:55:00,54.97,54.97,54.74,54.87,72500.0,29.7849,29.7849,29.6603,29.7307,72500.0
2010-07-21 10:00:00,54.89,55.02,54.85,54.99,34000.0,29.7416,29.812,29.7199,29.7958,34000.0
2010-07-21 10:05:00,54.98,55.01,54.87,54.99,43000.0,29.7903,29.8066,29.7307,29.7958,43000.0
2010-07-21 10:10:00,54.92,55.08,54.92,55.0,20500.0,29.7578,29.8445,29.7578,29.8012,20500.0
2010-07-21 10:15:00,54.97,55.08,54.95,55.01,13000.0,29.7849,29.8445,29.7741,29.8066,13000.0
2010-07-21 10:20:00,55.02,55.08,54.95,55.04,28500.0,29.812,29.8445,29.7741,29.8228,28500.0
2010-07-21 10:25:00,55.02,55.03,54.86,54.9,30500.0,29.812,29.8174,29.7253,29.747,30500.0
2010-07-21 10:30:00,54.86,54.9,54.74,54.84,44000.0,29.7253,29.747,29.6603,29.7145,44000.0
2010-07-21 10:35:00,54.84,54.92,54.77,54.84,28500.0,29.7145,29.7578,29.6765,29.7145,28500.0
2010-07-21 10:40:00,54.86,54.92,54.82,54.83,19500.0,29.7253,29.7578,29.7036,29.7091,19500.0
2010-07-21 10:45:00,54.85,55.08,54.78,55.05,43000.0,29.7199,29.8445,29.682,29.8283,43000.0
2010-07-21 10:50:00,55.04,55.09,54.93,54.97,39000.0,29.8228,29.8499,29.7632,29.7849,39000.0
2010-07-21 10:55:00,54.98,55.0,54.85,54.96,25000.0,29.7903,29.8012,29.7199,29.7795,25000.0
2010-07-21 11:00:00,54.96,54.98,54.75,54.93,47500.0,29.7795,29.7903,29.6657,29.7632,47500.0
2010-07-21 11:05:00,54.9,54.9,54.62,54.69,41000.0,29.747,29.747,29.5953,29.6332,41000.0
2010-07-21 11:10:00,54.67,54.87,54.65,54.87,19000.0,29.6224,29.7307,29.6115,29.7307,19000.0
2010-07-21 11:15:00,54.84,54.84,54.69,54.8,13000.0,29.7145,29.7145,29.6332,29.6928,13000.0
2010-07-21 11:20:00,54.83,54.95,54.78,54.87,25500.0,29.7091,29.7741,29.682,29.7307,25500.0
2010-07-21 11:25:00,54.89,54.95,54.79,54.9,25500.0,29.7416,29.7741,29.6874,29.747,25500.0
2010-07-21 11:30:00,54.87,54.87,54.63,54.63,33500.0,29.7307,29.7307,29.6007,29.6007,33500.0
2010-07-21 11:35:00,54.65,54.78,54.65,54.78,14000.0,29.6115,29.682,29.6115,29.682,14000.0
2010-07-21 11:40:00,54.83,54.95,54.83,54.86,25000.0,29.7091,29.7741,29.7091,29.7253,25000.0
2010-07-21 11:45:00,54.88,54.97,54.88,54.96,20500.0,29.7362,29.7849,29.7362,29.7795,20500.0
2010-07-21 11:50:00,54.92,55.04,54.89,54.99,27000.0,29.7578,29.8228,29.7416,29.7958,27000.0
2010-07-21 11:55:00,55.04,55.04,54.94,54.94,12000.0,29.8228,29.8228,29.7687,29.7687,12000.0
2010-07-21 12:00:00,54.96,55.1,54.96,55.06,25500.0,29.7795,29.8554,29.7795,29.8337,25500.0
2010-07-21 12:05:00,55.03,55.03,54.89,54.89,19000.0,29.8174,29.8174,29.7416,29.7416,19000.0
2010-07-21 12:10:00,54.89,55.01,54.86,54.99,13500.0,29.7416,29.8066,29.7253,29.7958,13500.0
2010-07-21 12:15:00,54.99,55.07,54.91,54.96,16000.0,29.7958,29.8391,29.7524,29.7795,16000.0
2010-07-21 12:20:00,54.94,55.01,54.92,54.97,31000.0,29.7687,29.8066,29.7578,29.7849,31000.0
2010-07-21 12:25:00,54.99,55.04,54.94,54.99,25000.0,29.7958,29.8228,29.7687,29.7958,25000.0
2010-07-21 12:30:00,55.04,55.07,54.95,55.01,24000.0,29.8228,29.8391,29.7741,29.8066,24000.0
2010-07-21 12:35:00,55.0,55.13,54.94,55.08,15000.0,29.8012,29.8716,29.7687,29.8445,15000.0
2010-07-21 12:40:00,55.08,55.08,54.94,54.95,23500.0,29.8445,29.8445,29.7687,29.7741,23500.0
2010-07-21 12:45:00,54.95,55.06,54.9,54.98,16500.0,29.7741,29.8337,29.747,29.7903,16500.0
2010-07-21 12:50:00,54.96,55.0,54.91,54.95,22000.0,29.7795,29.8012,29.7524,29.7741,22000.0
2010-07-21 12:55:00,54.95,55.08,54.95,55.06,46500.0,29.7741,29.8445,29.7741,29.8337,46500.0
2010-07-21 13:00:00,55.07,55.12,55.01,55.04,13000.0,29.8391,29.8662,29.8066,29.8228,13000.0
2010-07-21 13:05:00,55.07,55.1,55.02,55.02,12500.0,29.8391,29.8554,29.812,29.812,12500.0
2010-07-21 13:10:00,55.02,55.12,54.98,55.09,21500.0,29.812,29.8662,29.7903,29.8499,21500.0
2010-07-21 13:15:00,55.09,55.13,55.03,55.03,18500.0,29.8499,29.8716,29.8174,29.8174,18500.0
2010-07-21 13:20:00,55.03,55.08,54.99,55.0,34000.0,29.8174,29.8445,29.7958,29.8012,34000.0
2010-07-21 13:25:00,55.0,55.09,54.98,55.04,30000.0,29.8012,29.8499,29.7903,29.8228,30000.0
2010-07-21 13:30:00,55.04,55.16,55.04,55.09,13000.0,29.8228,29.8879,29.8228,29.8499,13000.0
2010-07-21 13:35:00,55.11,55.11,55.05,55.06,9000.0,29.8608,29.8608,29.8283,29.8337,9000.0
2010-07-21 13:40:00,55.03,55.1,55.02,55.05,9000.0,29.8174,29.8554,29.812,29.8283,9000.0
2010-07-21 13:45:00,55.03,55.14,54.98,55.12,24000.0,29.8174,29.877,29.7903,29.8662,24000.0
2010-07-21 13:50:00,55.12,55.23,55.11,55.23,16000.0,29.8662,29.9258,29.8608,29.9258,16000.0
2010-07-21 13:55:00,55.19,55.25,55.19,55.23,46500.0,29.9041,29.9366,29.9041,29.9258,46500.0
2010-07-21 14:00:00,55.22,55.31,55.12,55.26,100500.0,29.9204,29.9691,29.8662,29.9421,100500.0
2010-07-21 14:05:00,55.22,55.28,55.13,55.13,92000.0,29.9204,29.9529,29.8716,29.8716,92000.0
2010-07-21 14:10:00,55.08,55.08,54.74,54.93,181500.0,29.8445,29.8445,29.6603,29.7632,181500.0
2010-07-21 14:15:00,54.95,55.08,54.84,55.08,312500.0,29.7741,29.8445,29.7145,29.8445,312500.0
2010-07-21 14:20:00,55.02,55.12,54.96,55.05,92500.0,29.812,29.8662,29.7795,29.8283,92500.0
2010-07-21 14:25:00,55.09,55.12,54.94,55.0,89000.0,29.8499,29.8662,29.7687,29.8012,89000.0
2010-07-21 14:30:00,54.96,55.05,54.89,54.96,69500.0,29.7795,29.8283,29.7416,29.7795,69500.0
2010-07-21 14:35:00,54.98,55.09,54.94,55.01,62500.0,29.7903,29.8499,29.7687,29.8066,62500.0
2010-07-21 14:40:00,55.03,55.09,55.0,55.03,25000.0,29.8174,29.8499,29.8012,29.8174,25000.0
2010-07-21 14:45:00,55.01,55.12,55.0,55.12,28000.0,29.8066,29.8662,29.8012,29.8662,28000.0
2010-07-21 14:50:00,55.06,55.06,54.88,54.91,69500.0,29.8337,29.8337,29.7362,29.7524,69500.0
2010-07-21 14:55:00,54.91,55.03,54.88,54.97,72000.0,29.7524,29.8174,29.7362,29.7849,72000.0
2010-07-21 15:00:00,54.92,55.02,54.83,54.83,115000.0,29.7578,29.812,29.7091,29.7091,115000.0
2010-07-21 15:05:00,54.87,55.0,54.84,54.99,72500.0,29.7307,29.8012,29.7145,29.7958,72500.0
2010-07-21 15:10:00,54.94,55.1,54.86,55.1,36500.0,29.7687,29.8554,29.7253,29.8554,36500.0
2010-07-21 15:15:00,55.1,55.12,54.81,54.81,35500.0,29.8554,29.8662,29.6982,29.6982,35500.0
2010-07-21 15:20:00,54.8,54.89,54.75,54.85,51500.0,29.6928,29.7416,29.6657,29.7199,51500.0
2010-07-21 15:25:00,54.83,54.84,54.71,54.72,41000.0,29.7091,29.7145,29.644,29.6495,41000.0
2010-07-21 15:30:00,54.69,54.87,54.65,54.76,46000.0,29.6332,29.7307,29.6115,29.6711,46000.0
2010-07-21 15:35:00,54.8,54.8,54.7,54.74,57000.0,29.6928,29.6928,29.6386,29.6603,57000.0
2010-07-21 15:40:00,54.73,54.73,54.57,54.64,90000.0,29.6549,29.6549,29.5682,29.6061,90000.0
2010-07-21 15:45:00,54.69,54.85,54.62,54.83,124500.0,29.6332,29.7199,29.5953,29.7091,124500.0
2010-07-21 15:50:00,54.83,54.87,54.69,54.72,138000.0,29.7091,29.7307,29.6332,29.6495,138000.0
2010-07-21 15:55:00,54.71,54.71,54.59,54.63,183500.0,29.644,29.644,29.579,29.6007,183500.0
2010-07-22 09:30:00,55.17,55.32,55.03,55.24,38000.0,29.8933,29.9746,29.8174,29.9312,38000.0
2010-07-22 09:35:00,55.23,55.24,55.09,55.16,19500.0,29.9258,29.9312,29.8499,29.8879,19500.0
2010-07-22 09:40:00,55.23,55.59,55.18,55.59,61000.0,29.9258,30.1209,29.8987,30.1209,61000.0
2010-07-22 09:45:00,55.6,55.75,55.5,55.74,127500.0,30.1263,30.2076,30.0721,30.2021,127500.0
2010-07-22 09:50:00,55.7,55.92,55.7,55.92,93500.0,30.1805,30.2997,30.1805,30.2997,93500.0
2010-07-22 09:55:00,55.92,55.94,55.85,55.88,35000.0,30.2997,30.3105,30.2617,30.278,35000.0
2010-07-22 10:00:00,55.89,56.1,55.82,56.01,57000.0,30.2834,30.3972,30.2455,30.3484,57000.0
2010-07-22 10:05:00,56.1,56.2,55.93,56.0,60500.0,30.3972,30.4514,30.3051,30.343,60500.0
2010-07-22 10:10:00,56.0,56.13,55.96,56.08,25000.0,30.343,30.4135,30.3213,30.3864,25000.0
2010-07-22 10:15:00,56.1,56.33,56.1,56.33,56500.0,30.3972,30.5218,30.3972,30.5218,56500.0
2010-07-22 10:20:00,56.34,56.39,56.11,56.11,43000.0,30.5272,30.5543,30.4026,30.4026,43000.0
2010-07-22 10:25:00,56.11,56.23,56.1,56.19,23500.0,30.4026,30.4676,30.3972,30.446,23500.0
2010-07-22 10:30:00,56.15,56.31,56.15,56.29,46500.0,30.4243,30.511,30.4243,30.5001,46500.0
2010-07-22 10:35:00,56.29,56.42,56.29,56.38,24000.0,30.5001,30.5706,30.5001,30.5489,24000.0
2010-07-22 10:40:00,56.38,56.42,56.19,56.2,41500.0,30.5489,30.5706,30.446,30.4514,41500.0
2010-07-22 10:45:00,56.16,56.18,56.03,56.07,20000.0,30.4297,30.4405,30.3593,30.3809,20000.0
2010-07-22 10:50:00,56.03,56.19,56.02,56.16,31500.0,30.3593,30.446,30.3538,30.4297,31500.0
2010-07-22 10:55:00,56.12,56.22,56.11,56.17,57000.0,30.408,30.4622,30.4026,30.4351,57000.0
2010-07-22 11:00:00,56.21,56.3,56.17,56.17,42500.0,30.4568,30.5056,30.4351,30.4351,42500.0
2010-07-22 11:05:00,56.17,56.19,55.91,55.94,51000.0,30.4351,30.446,30.2942,30.3105,51000.0
2010-07-22 11:10:00,55.91,56.04,55.87,56.04,40500.0,30.2942,30.3647,30.2726,30.3647,40500.0
2010-07-22 11:15:00,56.04,56.08,55.95,56.05,31500.0,30.3647,30.3864,30.3159,30.3701,31500.0
2010-07-22 11:20:00,56.09,56.16,56.04,56.16,14000.0,30.3918,30.4297,30.3647,30.4297,14000.0
2010-07-22 11:25:00,56.16,56.23,56.13,56.23,21000.0,30.4297,30.4676,30.4135,30.4676,21000.0
2010-07-22 11:30:00,56.22,56.22,56.15,56.16,13500.0,30.4622,30.4622,30.4243,30.4297,13500.0
2010-07-22 11:35:00,56.13,56.14,55.93,55.93,18000.0,30.4135,30.4189,30.3051,30.3051,18000.0
2010-07-22 11:40:00,55.93,55.97,55.86,55.86,21000.0,30.3051,30.3268,30.2672,30.2672,21000.0
2010-07-22 11:45:00,55.86,56.02,55.85,56.0,18500.0,30.2672,30.3538,30.2617,30.343,18500.0
2010-07-22 11:50:00,55.97,55.97,55.8,55.92,41000.0,30.3268,30.3268,30.2346,30.2997,41000.0
2010-07-22 11:55:00,55.95,56.06,55.92,56.04,17000.0,30.3159,30.3755,30.2997,30.3647,17000.0
2010-07-22 12:00:00,56.07,56.22,56.05,56.22,18500.0,30.3809,30.4622,30.3701,30.4622,18500.0
2010-07-22 12:05:00,56.23,56.24,56.16,56.22,42000.0,30.4676,30.4731,30.4297,30.4622,42000.0
2010-07-22 12:10:00,56.2,56.2,56.1,56.15,94500.0,30.4514,30.4514,30.3972,30.4243,94500.0
2010-07-22 12:15:00,56.16,56.24,56.15,56.21,19000.0,30.4297,30.4731,30.4243,30.4568,19000.0
2010-07-22 12:20:00,56.2,56.2,56.13,56.17,55500.0,30.4514,30.4514,30.4135,30.4351,55500.0
2010-07-22 12:25:00,56.19,56.21,56.14,56.17,11500.0,30.446,30.4568,30.4189,30.4351,11500.0
2010-07-22 12:30:00,56.17,56.22,56.16,56.2,11500.0,30.4351,30.4622,30.4297,30.4514,11500.0
2010-07-22 12:35:00,56.17,56.24,56.13,56.16,34500.0,30.4351,30.4731,30.4135,30.4297,34500.0
2010-07-22 12:40:00,56.17,56.18,56.16,56.16,7000.0,30.4351,30.4405,30.4297,30.4297,7000.0
2010-07-22 12:45:00,56.16,56.19,56.14,56.17,10000.0,30.4297,30.446,30.4189,30.4351,10000.0
2010-07-22 12:50:00,56.19,56.2,56.14,56.19,13000.0,30.446,30.4514,30.4189,30.446,13000.0
2010-07-22 12:55:00,56.19,56.24,56.19,56.22,11500.0,30.446,30.4731,30.446,30.4622,11500.0
2010-07-22 13:00:00,56.21,56.24,56.15,56.18,9500.0,30.4568,30.4731,30.4243,30.4405,9500.0
2010-07-22 13:05:00,56.17,56.18,56.13,56.14,13000.0,30.4351,30.4405,30.4135,30.4189,13000.0
2010-07-22 13:10:00,56.16,56.18,56.14,56.18,7000.0,30.4297,30.4405,30.4189,30.4405,7000.0
2010-07-22 13:15:00,56.19,56.24,56.14,56.17,31000.0,30.446,30.4731,30.4189,30.4351,31000.0
2010-07-22 13:20:00,56.17,56.19,56.07,56.07,37000.0,30.4351,30.446,30.3809,30.3809,37000.0
2010-07-22 13:25:00,56.08,56.09,56.05,56.09,16500.0,30.3864,30.3918,30.3701,30.3918,16500.0
2010-07-22 13:30:00,56.09,56.09,56.08,56.08,7500.0,30.3918,30.3918,30.3864,30.3864,7500.0
2010-07-22 13:35:00,56.08,56.1,56.03,56.08,10500.0,30.3864,30.3972,30.3593,30.3864,10500.0
2010-07-22 13:40:00,56.08,56.08,56.03,56.06,15500.0,30.3864,30.3864,30.3593,30.3755,15500.0
2010-07-22 13:45:00,56.05,56.11,56.05,56.09,15000.0,30.3701,30.4026,30.3701,30.3918,15000.0
2010-07-22 13:50:00,56.09,56.22,56.09,56.22,33500.0,30.3918,30.4622,30.3918,30.4622,33500.0
2010-07-22 13:55:00,56.19,56.2,56.12,56.18,26500.0,30.446,30.4514,30.408,30.4405,26500.0
2010-07-22 14:00:00,56.17,56.21,56.12,56.21,18000.0,30.4351,30.4568,30.408,30.4568,18000.0
2010-07-22 14:05:00,56.21,56.31,56.21,56.3,23500.0,30.4568,30.511,30.4568,30.5056,23500.0
2010-07-22 14:10:00,56.33,56.4,56.29,56.34,37500.0,30.5218,30.5597,30.5001,30.5272,37500.0
2010-07-22 14:15:00,56.36,56.48,56.34,56.34,42000.0,30.5381,30.6031,30.5272,30.5272,42000.0
2010-07-22 14:20:00,56.36,56.4,56.36,56.37,18500.0,30.5381,30.5597,30.5381,30.5435,18500.0
2010-07-22 14:25:00,56.36,56.54,56.35,56.53,37500.0,30.5381,30.6356,30.5327,30.6302,37500.0
2010-07-22 14:30:00,56.58,56.58,56.33,56.41,40000.0,30.6573,30.6573,30.5218,30.5652,40000.0
2010-07-22 14:35:00,56.39,56.48,56.31,56.36,39000.0,30.5543,30.6031,30.511,30.5381,39000.0
2010-07-22 14:40:00,56.37,56.37,56.27,56.33,23500.0,30.5435,30.5435,30.4893,30.5218,23500.0
2010-07-22 14:45:00,56.31,56.36,56.24,56.36,24500.0,30.511,30.5381,30.4731,30.5381,24500.0
2010-07-22 14:50:00,56.4,56.4,56.29,56.4,14500.0,30.5597,30.5597,30.5001,30.5597,14500.0
2010-07-22 14:55:00,56.37,56.42,56.37,56.42,11000.0,30.5435,30.5706,30.5435,30.5706,11000.0
2010-07-22 15:00:00,56.39,56.46,56.36,56.43,12000.0,30.5543,30.5923,30.5381,30.576,12000.0
2010-07-22 15:05:00,56.4,56.49,56.37,56.49,48000.0,30.5597,30.6085,30.5435,30.6085,48000.0
2010-07-22 15:10:00,56.46,56.5,56.4,56.5,52000.0,30.5923,30.6139,30.5597,30.6139,52000.0
2010-07-22 15:15:00,56.49,56.56,56.49,56.53,38500.0,30.6085,30.6464,30.6085,30.6302,38500.0
2010-07-22 15:20:00,56.54,56.59,56.48,56.53,50000.0,30.6356,30.6627,30.6031,30.6302,50000.0
2010-07-22 15:25:00,56.53,56.64,56.52,56.52,80500.0,30.6302,30.6898,30.6248,30.6248,80500.0
2010-07-22 15:30:00,56.53,56.53,56.4,56.44,59500.0,30.6302,30.6302,30.5597,30.5814,59500.0
2010-07-22 15:35:00,56.45,56.45,56.12,56.22,179500.0,30.5868,30.5868,30.408,30.4622,179500.0
2010-07-22 15:40:00,56.19,56.2,55.95,56.07,121500.0,30.446,30.4514,30.3159,30.3809,121500.0
2010-07-22 15:45:00,56.08,56.29,56.08,56.24,209500.0,30.3864,30.5001,30.3864,30.4731,209500.0
2010-07-22 15:50:00,56.27,56.34,56.19,56.25,129500.0,30.4893,30.5272,30.446,30.4785,129500.0
2010-07-22 15:55:00,56.28,56.36,56.25,56.34,110500.0,30.4947,30.5381,30.4785,30.5272,110500.0
2010-07-23 09:30:00,56.06,56.57,55.99,56.47,40000.0,30.3755,30.6519,30.3376,30.5977,40000.0
2010-07-23 09:35:00,56.43,56.6,56.39,56.43,36000.0,30.576,30.6681,30.5543,30.576,36000.0
2010-07-23 09:40:00,56.49,56.49,56.36,56.36,17000.0,30.6085,30.6085,30.5381,30.5381,17000.0
2010-07-23 09:45:00,56.32,56.45,56.32,56.44,16000.0,30.5164,30.5868,30.5164,30.5814,16000.0
2010-07-23 09:50:00,56.45,56.45,56.33,56.36,50500.0,30.5868,30.5868,30.5218,30.5381,50500.0
2010-07-23 09:55:00,56.38,56.41,56.33,56.41,25500.0,30.5489,30.5652,30.5218,30.5652,25500.0
2010-07-23 10:00:00,56.39,56.41,56.24,56.37,53000.0,30.5543,30.5652,30.4731,30.5435,53000.0
2010-07-23 10:05:00,56.34,56.34,56.29,56.29,13500.0,30.5272,30.5272,30.5001,30.5001,13500.0
2010-07-23 10:10:00,56.29,56.42,56.25,56.4,24000.0,30.5001,30.5706,30.4785,30.5597,24000.0
2010-07-23 10:15:00,56.44,56.48,56.44,56.45,7000.0,30.5814,30.6031,30.5814,30.5868,7000.0
2010-07-23 10:20:00,56.45,56.45,56.26,56.31,10000.0,30.5868,30.5868,30.4839,30.511,10000.0
2010-07-23 10:25:00,56.27,56.39,56.27,56.38,5000.0,30.4893,30.5543,30.4893,30.5489,5000.0
2010-07-23 10:30:00,56.42,56.56,56.42,56.5,23500.0,30.5706,30.6464,30.5706,30.6139,23500.0
2010-07-23 10:35:00,56.55,56.56,56.48,56.5,16500.0,30.641,30.6464,30.6031,30.6139,16500.0
2010-07-23 10:40:00,56.57,56.78,56.57,56.71,63500.0,30.6519,30.7656,30.6519,30.7277,63500.0
2010-07-23 10:45:00,56.67,56.84,56.67,56.81,27500.0,30.706,30.7982,30.706,30.7819,27500.0
2010-07-23 10:50:00,56.82,56.88,56.79,56.84,32000.0,30.7873,30.8198,30.7711,30.7982,32000.0
2010-07-23 10:55:00,56.84,56.88,56.78,56.78,28000.0,30.7982,30.8198,30.7656,30.7656,28000.0
2010-07-23 11:00:00,56.79,56.85,56.79,56.83,10000.0,30.7711,30.8036,30.7711,30.7927,10000.0
2010-07-23 11:05:00,56.85,56.85,56.73,56.73,20000.0,30.8036,30.8036,30.7386,30.7386,20000.0
2010-07-23 11:10:00,56.73,56.77,56.59,56.59,24000.0,30.7386,30.7602,30.6627,30.6627,24000.0
2010-07-23 11:15:00,56.54,56.55,56.51,56.52,14500.0,30.6356,30.641,30.6193,30.6248,14500.0
2010-07-23 11:20:00,56.49,56.52,56.4,56.44,17000.0,30.6085,30.6248,30.5597,30.5814,17000.0
2010-07-23 11:25:00,56.46,56.5,56.4,56.5,13500.0,30.5923,30.6139,30.5597,30.6139,13500.0
2010-07-23 11:30:00,56.49,56.58,56.46,56.55,12500.0,30.6085,30.6573,30.5923,30.641,12500.0
2010-07-23 11:35:00,56.54,56.64,56.54,56.57,10000.0,30.6356,30.6898,30.6356,30.6519,10000.0
2010-07-23 11:40:00,56.57,56.62,56.47,56.47,19000.0,30.6519,30.679,30.5977,30.5977,19000.0
2010-07-23 11:45:00,56.47,56.6,56.47,56.58,14000.0,30.5977,30.6681,30.5977,30.6573,14000.0
2010-07-23 11:50:00,56.57,56.6,56.52,56.55,7000.0,30.6519,30.6681,30.6248,30.641,7000.0
2010-07-23 11:55:00,56.53,56.57,56.42,56.52,20500.0,30.6302,30.6519,30.5706,30.6248,20500.0
2010-07-23 12:00:00,56.52,56.7,56.44,56.7,52000.0,30.6248,30.7223,30.5814,30.7223,52000.0
2010-07-23 12:05:00,56.7,56.76,56.61,56.7,41000.0,30.7223,30.7548,30.6735,30.7223,41000.0
2010-07-23 12:10:00,56.69,56.7,56.5,56.62,55000.0,30.7169,30.7223,30.6139,30.679,55000.0
2010-07-23 12:15:00,56.61,56.7,56.52,56.63,16000.0,30.6735,30.7223,30.6248,30.6844,16000.0
2010-07-23 12:20:00,56.62,56.69,56.57,56.62,9000.0,30.679,30.7169,30.6519,30.679,9000.0
2010-07-23 12:25:00,56.63,56.68,56.61,56.65,8000.0,30.6844,30.7115,30.6735,30.6952,8000.0
2010-07-23 12:30:00,56.64,56.65,56.51,56.59,11000.0,30.6898,30.6952,30.6193,30.6627,11000.0
2010-07-23 12:35:00,56.58,56.59,56.46,56.56,37000.0,30.6573,30.6627,30.5923,30.6464,37000.0
2010-07-23 12:40:00,56.56,56.59,56.48,56.54,25000.0,30.6464,30.6627,30.6031,30.6356,25000.0
2010-07-23 12:45:00,56.54,56.6,56.5,56.57,14500.0,30.6356,30.6681,30.6139,30.6519,14500.0
2010-07-23 12:50:00,56.55,56.67,56.55,56.65,22500.0,30.641,30.706,30.641,30.6952,22500.0
2010-07-23 12:55:00,56.65,56.7,56.63,56.63,9500.0,30.6952,30.7223,30.6844,30.6844,9500.0
2010-07-23 13:00:00,56.7,56.75,56.69,56.7,37000.0,30.7223,30.7494,30.7169,30.7223,37000.0
2010-07-23 13:05:00,56.67,56.7,56.62,56.62,32500.0,30.706,30.7223,30.679,30.679,32500.0
2010-07-23 13:10:00,56.64,56.7,56.58,56.66,30000.0,30.6898,30.7223,30.6573,30.7006,30000.0
2010-07-23 13:15:00,56.7,56.77,56.67,56.74,12000.0,30.7223,30.7602,30.706,30.744,12000.0
2010-07-23 13:20:00,56.73,56.86,56.7,56.86,35500.0,30.7386,30.809,30.7223,30.809,35500.0
2010-07-23 13:25:00,56.85,57.0,56.85,57.0,103500.0,30.8036,30.8849,30.8036,30.8849,103500.0
2010-07-23 13:30:00,57.0,57.13,57.0,57.11,36000.0,30.8849,30.9553,30.8849,30.9445,36000.0
2010-07-23 13:35:00,57.11,57.12,57.03,57.12,21500.0,30.9445,30.9499,30.9011,30.9499,21500.0
2010-07-23 13:40:00,57.08,57.13,57.02,57.03,22000.0,30.9282,30.9553,30.8957,30.9011,22000.0
2010-07-23 13:45:00,57.03,57.04,56.95,56.95,19500.0,30.9011,30.9065,30.8578,30.8578,19500.0
2010-07-23 13:50:00,56.95,57.1,56.93,57.06,30500.0,30.8578,30.939,30.8469,30.9174,30500.0
2010-07-23 13:55:00,57.1,57.14,57.05,57.1,34500.0,30.939,30.9607,30.9119,30.939,34500.0
2010-07-23 14:00:00,57.13,57.15,57.09,57.13,28500.0,30.9553,30.9661,30.9336,30.9553,28500.0
2010-07-23 14:05:00,57.16,57.26,57.16,57.24,42000.0,30.9715,31.0257,30.9715,31.0149,42000.0
2010-07-23 14:10:00,57.26,57.33,57.2,57.3,53500.0,31.0257,31.0637,30.9932,31.0474,53500.0
2010-07-23 14:15:00,57.31,57.37,57.29,57.37,30000.0,31.0528,31.0853,31.042,31.0853,30000.0
2010-07-23 14:20:00,57.33,57.37,57.27,57.35,74500.0,31.0637,31.0853,31.0311,31.0745,74500.0
2010-07-23 14:25:00,57.36,57.43,57.28,57.42,29000.0,31.0799,31.1178,31.0366,31.1124,29000.0
2010-07-23 14:30:00,57.43,57.46,57.38,57.46,67000.0,31.1178,31.1341,31.0908,31.1341,67000.0
2010-07-23 14:35:00,57.47,57.5,57.33,57.33,31000.0,31.1395,31.1558,31.0637,31.0637,31000.0
2010-07-23 14:40:00,57.35,57.42,57.33,57.4,25500.0,31.0745,31.1124,31.0637,31.1016,25500.0
2010-07-23 14:45:00,57.4,57.4,57.25,57.38,23500.0,31.1016,31.1016,31.0203,31.0908,23500.0
2010-07-23 14:50:00,57.39,57.43,57.33,57.42,17500.0,31.0962,31.1178,31.0637,31.1124,17500.0
2010-07-23 14:55:00,57.45,57.5,57.27,57.34,19500.0,31.1287,31.1558,31.0311,31.0691,19500.0
2010-07-23 15:00:00,57.38,57.38,57.21,57.24,20000.0,31.0908,31.0908,30.9986,31.0149,20000.0
2010-07-23 15:05:00,57.26,57.38,57.24,57.38,27000.0,31.0257,31.0908,31.0149,31.0908,27000.0
2010-07-23 15:10:00,57.36,57.4,57.29,57.33,50000.0,31.0799,31.1016,31.042,31.0637,50000.0
2010-07-23 15:15:00,57.35,57.48,57.31,57.46,58000.0,31.0745,31.1449,31.0528,31.1341,58000.0
2010-07-23 15:20:00,57.45,57.53,57.42,57.53,57500.0,31.1287,31.172,31.1124,31.172,57500.0
2010-07-23 15:25:00,57.54,57.54,57.32,57.51,82000.0,31.1774,31.1774,31.0582,31.1612,82000.0
2010-07-23 15:30:00,57.51,57.51,57.37,57.44,48000.0,31.1612,31.1612,31.0853,31.1233,48000.0
2010-07-23 15:35:00,57.45,57.45,57.16,57.19,59000.0,31.1287,31.1287,30.9715,30.9878,59000.0
2010-07-23 15:40:00,57.2,57.24,57.02,57.15,70500.0,30.9932,31.0149,30.8957,30.9661,70500.0
2010-07-23 15:45:00,57.16,57.23,57.03,57.09,102000.0,30.9715,31.0095,30.9011,30.9336,102000.0
2010-07-23 15:50:00,57.12,57.2,57.08,57.13,85500.0,30.9499,30.9932,30.9282,30.9553,85500.0
2010-07-23 15:55:00,57.16,57.31,57.13,57.31,125500.0,30.9715,31.0528,30.9553,31.0528,125500.0
2010-07-26 09:30:00,57.57,57.57,56.61,56.75,50500.0,31.1937,31.1937,30.6735,30.7494,50500.0
2010-07-26 09:35:00,56.77,57.07,56.65,56.9,27500.0,30.7602,30.9228,30.6952,30.8307,27500.0
2010-07-26 09:40:00,56.84,57.11,56.84,57.11,42000.0,30.7982,30.9445,30.7982,30.9445,42000.0
2010-07-26 09:45:00,57.06,57.24,57.03,57.1,18000.0,30.9174,31.0149,30.9011,30.939,18000.0
2010-07-26 09:50:00,57.06,57.21,57.06,57.2,25000.0,30.9174,30.9986,30.9174,30.9932,25000.0
2010-07-26 09:55:00,57.16,57.28,57.03,57.17,26500.0,30.9715,31.0366,30.9011,30.977,26500.0
2010-07-26 10:00:00,57.31,57.56,57.18,57.37,51000.0,31.0528,31.1883,30.9824,31.0853,51000.0
2010-07-26 10:05:00,57.29,57.56,57.29,57.5,52500.0,31.042,31.1883,31.042,31.1558,52500.0
2010-07-26 10:10:00,57.51,57.51,57.34,57.39,21500.0,31.1612,31.1612,31.0691,31.0962,21500.0
2010-07-26 10:15:00,57.37,57.45,57.29,57.39,20000.0,31.0853,31.1287,31.042,31.0962,20000.0
2010-07-26 10:20:00,57.37,57.38,57.21,57.21,27000.0,31.0853,31.0908,30.9986,30.9986,27000.0
2010-07-26 10:25:00,57.21,57.23,57.13,57.16,16500.0,30.9986,31.0095,30.9553,30.9715,16500.0
2010-07-26 10:30:00,57.16,57.19,57.07,57.16,26500.0,30.9715,30.9878,30.9228,30.9715,26500.0
2010-07-26 10:35:00,57.16,57.32,57.13,57.32,19000.0,30.9715,31.0582,30.9553,31.0582,19000.0
2010-07-26 10:40:00,57.26,57.28,57.2,57.2,16000.0,31.0257,31.0366,30.9932,30.9932,16000.0
2010-07-26 10:45:00,57.14,57.18,57.12,57.13,11500.0,30.9607,30.9824,30.9499,30.9553,11500.0
2010-07-26 10:50:00,57.18,57.2,57.02,57.05,14500.0,30.9824,30.9932,30.8957,30.9119,14500.0
2010-07-26 10:55:00,57.12,57.15,57.05,57.09,11500.0,30.9499,30.9661,30.9119,30.9336,11500.0
2010-07-26 11:00:00,57.13,57.21,57.13,57.16,22500.0,30.9553,30.9986,30.9553,30.9715,22500.0
2010-07-26 11:05:00,57.15,57.16,57.12,57.16,10000.0,30.9661,30.9715,30.9499,30.9715,10000.0
2010-07-26 11:10:00,57.19,57.23,57.04,57.1,20000.0,30.9878,31.0095,30.9065,30.939,20000.0
2010-07-26 11:15:00,57.11,57.21,57.1,57.18,10000.0,30.9445,30.9986,30.939,30.9824,10000.0
2010-07-26 11:20:00,57.16,57.16,57.0,57.13,25500.0,30.9715,30.9715,30.8849,30.9553,25500.0
2010-07-26 11:25:00,57.08,57.17,57.06,57.14,9000.0,30.9282,30.977,30.9174,30.9607,9000.0
2010-07-26 11:30:00,57.11,57.14,57.1,57.11,12500.0,30.9445,30.9607,30.939,30.9445,12500.0
2010-07-26 11:35:00,57.09,57.09,57.01,57.03,14000.0,30.9336,30.9336,30.8903,30.9011,14000.0
2010-07-26 11:40:00,57.03,57.05,57.0,57.02,11000.0,30.9011,30.9119,30.8849,30.8957,11000.0
2010-07-26 11:45:00,57.06,57.07,57.01,57.01,12500.0,30.9174,30.9228,30.8903,30.8903,12500.0
2010-07-26 11:50:00,57.02,57.07,57.0,57.07,18000.0,30.8957,30.9228,30.8849,30.9228,18000.0
2010-07-26 11:55:00,57.07,57.08,56.94,56.98,33000.0,30.9228,30.9282,30.8523,30.874,33000.0
2010-07-26 12:00:00,57.01,57.09,57.0,57.06,14500.0,30.8903,30.9336,30.8849,30.9174,14500.0
2010-07-26 12:05:00,57.06,57.08,57.0,57.02,20500.0,30.9174,30.9282,30.8849,30.8957,20500.0
2010-07-26 12:10:00,57.05,57.05,56.9,56.9,10500.0,30.9119,30.9119,30.8307,30.8307,10500.0
2010-07-26 12:15:00,56.9,56.98,56.9,56.96,21500.0,30.8307,30.874,30.8307,30.8632,21500.0
2010-07-26 12:20:00,56.96,56.97,56.9,56.93,14500.0,30.8632,30.8686,30.8307,30.8469,14500.0
2010-07-26 12:25:00,56.92,56.92,56.89,56.89,12500.0,30.8415,30.8415,30.8252,30.8252,12500.0
2010-07-26 12:30:00,56.84,56.86,56.76,56.79,21000.0,30.7982,30.809,30.7548,30.7711,21000.0
2010-07-26 12:35:00,56.75,56.82,56.71,56.75,12500.0,30.7494,30.7873,30.7277,30.7494,12500.0
2010-07-26 12:40:00,56.76,56.79,56.72,56.74,7000.0,30.7548,30.7711,30.7331,30.744,7000.0
2010-07-26 12:45:00,56.74,56.79,56.72,56.73,13500.0,30.744,30.7711,30.7331,30.7386,13500.0
2010-07-26 12:50:00,56.73,56.75,56.45,56.55,44000.0,30.7386,30.7494,30.5868,30.641,44000.0
2010-07-26 12:55:00,56.57,56.75,56.56,56.75,11000.0,30.6519,30.7494,30.6464,30.7494,11000.0
2010-07-26 13:00:00,56.76,56.76,56.68,56.71,11500.0,30.7548,30.7548,30.7115,30.7277,11500.0
2010-07-26 13:05:00,56.67,56.69,56.62,56.64,9000.0,30.706,30.7169,30.679,30.6898,9000.0
2010-07-26 13:10:00,56.67,56.73,56.63,56.68,12500.0,30.706,30.7386,30.6844,30.7115,12500.0
2010-07-26 13:15:00,56.7,56.81,56.67,56.75,15500.0,30.7223,30.7819,30.706,30.7494,15500.0
2010-07-26 13:20:00,56.73,56.81,56.69,56.69,9000.0,30.7386,30.7819,30.7169,30.7169,9000.0
2010-07-26 13:25:00,56.69,56.71,56.66,56.68,8000.0,30.7169,30.7277,30.7006,30.7115,8000.0
2010-07-26 13:30:00,56.69,56.72,56.67,56.72,8000.0,30.7169,30.7331,30.706,30.7331,8000.0
2010-07-26 13:35:00,56.7,56.71,56.68,56.69,9500.0,30.7223,30.7277,30.7115,30.7169,9500.0
2010-07-26 13:40:00,56.71,56.71,56.68,56.7,7000.0,30.7277,30.7277,30.7115,30.7223,7000.0
2010-07-26 13:45:00,56.76,56.86,56.71,56.86,14000.0,30.7548,30.809,30.7277,30.809,14000.0
2010-07-26 13:50:00,56.87,56.91,56.8,56.88,20000.0,30.8144,30.8361,30.7765,30.8198,20000.0
2010-07-26 13:55:00,56.87,56.98,56.82,56.82,14000.0,30.8144,30.874,30.7873,30.7873,14000.0
2010-07-26 14:00:00,56.84,56.89,56.83,56.84,17000.0,30.7982,30.8252,30.7927,30.7982,17000.0
2010-07-26 14:05:00,56.87,56.87,56.8,56.8,10500.0,30.8144,30.8144,30.7765,30.7765,10500.0
2010-07-26 14:10:00,56.81,56.89,56.81,56.81,6500.0,30.7819,30.8252,30.7819,30.7819,6500.0
2010-07-26 14:15:00,56.78,56.83,56.78,56.83,5000.0,30.7656,30.7927,30.7656,30.7927,5000.0
2010-07-26 14:20:00,56.85,56.86,56.62,56.62,15500.0,30.8036,30.809,30.679,30.679,15500.0
2010-07-26 14:25:00,56.63,56.65,56.6,56.63,5500.0,30.6844,30.6952,30.6681,30.6844,5500.0
2010-07-26 14:30:00,56.6,56.6,56.55,56.57,14000.0,30.6681,30.6681,30.641,30.6519,14000.0
2010-07-26 14:35:00,56.59,56.61,56.5,56.54,11000.0,30.6627,30.6735,30.6139,30.6356,11000.0
2010-07-26 14:40:00,56.54,56.63,56.53,56.55,17000.0,30.6356,30.6844,30.6302,30.641,17000.0
2010-07-26 14:45:00,56.56,56.56,56.5,56.5,10500.0,30.6464,30.6464,30.6139,30.6139,10500.0
2010-07-26 14:50:00,56.54,56.54,56.4,56.44,15500.0,30.6356,30.6356,30.5597,30.5814,15500.0
2010-07-26 14:55:00,56.43,56.56,56.43,56.51,15000.0,30.576,30.6464,30.576,30.6193,15000.0
2010-07-26 15:00:00,56.51,56.55,56.48,56.54,47500.0,30.6193,30.641,30.6031,30.6356,47500.0
2010-07-26 15:05:00,56.52,56.53,56.5,56.51,17000.0,30.6248,30.6302,30.6139,30.6193,17000.0
2010-07-26 15:10:00,56.48,56.56,56.48,56.52,25000.0,30.6031,30.6464,30.6031,30.6248,25000.0
2010-07-26 15:15:00,56.53,56.54,56.4,56.46,17000.0,30.6302,30.6356,30.5597,30.5923,17000.0
2010-07-26 15:20:00,56.51,56.61,56.49,56.58,42500.0,30.6193,30.6735,30.6085,30.6573,42500.0
2010-07-26 15:25:00,56.55,56.66,56.5,56.58,24000.0,30.641,30.7006,30.6139,30.6573,24000.0
2010-07-26 15:30:00,56.57,56.62,56.56,56.6,32000.0,30.6519,30.679,30.6464,30.6681,32000.0
2010-07-26 15:35:00,56.6,56.61,56.51,56.52,37000.0,30.6681,30.6735,30.6193,30.6248,37000.0
2010-07-26 15:40:00,56.51,56.59,56.42,56.46,50000.0,30.6193,30.6627,30.5706,30.5923,50000.0
2010-07-26 15:45:00,56.46,56.61,56.46,56.47,67500.0,30.5923,30.6735,30.5923,30.5977,67500.0
2010-07-26 15:50:00,56.53,56.65,56.49,56.54,75000.0,30.6302,30.6952,30.6085,30.6356,75000.0
2010-07-26 15:55:00,56.53,56.75,56.52,56.75,112500.0,30.6302,30.7494,30.6248,30.7494,112500.0
2010-07-27 09:30:00,57.04,57.17,56.93,56.93,54500.0,30.9065,30.977,30.8469,30.8469,54500.0
2010-07-27 09:35:00,56.94,57.06,56.82,57.06,29500.0,30.8523,30.9174,30.7873,30.9174,29500.0
2010-07-27 09:40:00,56.97,57.29,56.97,57.2,46000.0,30.8686,31.042,30.8686,30.9932,46000.0
2010-07-27 09:45:00,57.13,57.2,56.95,56.95,58500.0,30.9553,30.9932,30.8578,30.8578,58500.0
2010-07-27 09:50:00,56.97,56.97,56.81,56.91,32000.0,30.8686,30.8686,30.7819,30.8361,32000.0
2010-07-27 09:55:00,56.91,57.02,56.84,57.0,13500.0,30.8361,30.8957,30.7982,30.8849,13500.0
2010-07-27 10:00:00,57.0,57.3,57.0,57.05,77500.0,30.8849,31.0474,30.8849,30.9119,77500.0
2010-07-27 10:05:00,57.13,57.23,56.84,56.88,72000.0,30.9553,31.0095,30.7982,30.8198,72000.0
2010-07-27 10:10:00,56.92,57.03,56.88,56.99,42000.0,30.8415,30.9011,30.8198,30.8794,42000.0
2010-07-27 10:15:00,56.99,57.05,56.86,57.04,26000.0,30.8794,30.9119,30.809,30.9065,26000.0
2010-07-27 10:20:00,56.99,57.11,56.95,57.1,17000.0,30.8794,30.9445,30.8578,30.939,17000.0
2010-07-27 10:25:00,57.08,57.1,57.02,57.06,23500.0,30.9282,30.939,30.8957,30.9174,23500.0
2010-07-27 10:30:00,57.08,57.17,57.06,57.09,25000.0,30.9282,30.977,30.9174,30.9336,25000.0
2010-07-27 10:35:00,57.11,57.11,56.98,56.98,29500.0,30.9445,30.9445,30.874,30.874,29500.0
2010-07-27 10:40:00,56.97,57.06,56.97,56.98,17000.0,30.8686,30.9174,30.8686,30.874,17000.0
2010-07-27 10:45:00,56.96,56.96,56.73,56.73,24000.0,30.8632,30.8632,30.7386,30.7386,24000.0
2010-07-27 10:50:00,56.73,56.85,56.73,56.85,14500.0,30.7386,30.8036,30.7386,30.8036,14500.0
2010-07-27 10:55:00,56.82,56.85,56.73,56.73,10000.0,30.7873,30.8036,30.7386,30.7386,10000.0
2010-07-27 11:00:00,56.76,56.78,56.65,56.78,18000.0,30.7548,30.7656,30.6952,30.7656,18000.0
2010-07-27 11:05:00,56.69,56.71,56.62,56.71,6000.0,30.7169,30.7277,30.679,30.7277,6000.0
2010-07-27 11:10:00,56.71,56.79,56.65,56.79,9000.0,30.7277,30.7711,30.6952,30.7711,9000.0
2010-07-27 11:15:00,56.82,56.82,56.68,56.68,10000.0,30.7873,30.7873,30.7115,30.7115,10000.0
2010-07-27 11:20:00,56.73,56.78,56.63,56.69,8500.0,30.7386,30.7656,30.6844,30.7169,8500.0
2010-07-27 11:25:00,56.67,56.8,56.64,56.8,12000.0,30.706,30.7765,30.6898,30.7765,12000.0
2010-07-27 11:30:00,56.74,56.79,56.71,56.78,7500.0,30.744,30.7711,30.7277,30.7656,7500.0
2010-07-27 11:35:00,56.77,56.78,56.72,56.75,7500.0,30.7602,30.7656,30.7331,30.7494,7500.0
2010-07-27 11:40:00,56.72,56.77,56.72,56.72,4000.0,30.7331,30.7602,30.7331,30.7331,4000.0
2010-07-27 11:45:00,56.76,56.8,56.71,56.73,7500.0,30.7548,30.7765,30.7277,30.7386,7500.0
2010-07-27 11:50:00,56.78,56.91,56.73,56.91,11000.0,30.7656,30.8361,30.7386,30.8361,11000.0
2010-07-27 11:55:00,56.89,56.98,56.84,56.98,17000.0,30.8252,30.874,30.7982,30.874,17000.0
2010-07-27 12:00:00,56.95,57.0,56.87,56.92,9500.0,30.8578,30.8849,30.8144,30.8415,9500.0
2010-07-27 12:05:00,56.93,57.02,56.89,57.02,11000.0,30.8469,30.8957,30.8252,30.8957,11000.0
2010-07-27 12:10:00,57.04,57.12,57.03,57.07,15000.0,30.9065,30.9499,30.9011,30.9228,15000.0
2010-07-27 12:15:00,57.07,57.11,57.03,57.05,13500.0,30.9228,30.9445,30.9011,30.9119,13500.0
2010-07-27 12:20:00,57.02,57.02,56.97,56.98,8500.0,30.8957,30.8957,30.8686,30.874,8500.0
2010-07-27 12:25:00,56.99,57.08,56.99,57.08,4000.0,30.8794,30.9282,30.8794,30.9282,4000.0
2010-07-27 12:30:00,57.06,57.06,56.96,57.0,6000.0,30.9174,30.9174,30.8632,30.8849,6000.0
2010-07-27 12:35:00,56.96,57.0,56.96,57.0,7500.0,30.8632,30.8849,30.8632,30.8849,7500.0
2010-07-27 12:40:00,57.06,57.08,57.04,57.04,6000.0,30.9174,30.9282,30.9065,30.9065,6000.0
2010-07-27 12:45:00,57.0,57.07,56.97,56.97,14000.0,30.8849,30.9228,30.8686,30.8686,14000.0
2010-07-27 12:50:00,57.0,57.0,56.85,56.86,8500.0,30.8849,30.8849,30.8036,30.809,8500.0
2010-07-27 12:55:00,56.84,56.84,56.74,56.79,15000.0,30.7982,30.7982,30.744,30.7711,15000.0
2010-07-27 13:00:00,56.82,56.86,56.75,56.79,14500.0,30.7873,30.809,30.7494,30.7711,14500.0
2010-07-27 13:05:00,56.86,56.93,56.86,56.87,3500.0,30.809,30.8469,30.809,30.8144,3500.0
2010-07-27 13:10:00,56.88,56.88,56.82,56.82,8000.0,30.8198,30.8198,30.7873,30.7873,8000.0
2010-07-27 13:15:00,56.76,56.77,56.73,56.77,8500.0,30.7548,30.7602,30.7386,30.7602,8500.0
2010-07-27 13:20:00,56.73,56.88,56.73,56.81,7500.0,30.7386,30.8198,30.7386,30.7819,7500.0
2010-07-27 13:25:00,56.75,56.77,56.68,56.68,13500.0,30.7494,30.7602,30.7115,30.7115,13500.0
2010-07-27 13:30:00,56.7,56.83,56.7,56.83,16000.0,30.7223,30.7927,30.7223,30.7927,16000.0
2010-07-27 13:35:00,56.85,56.94,56.83,56.92,34000.0,30.8036,30.8523,30.7927,30.8415,34000.0
2010-07-27 13:40:00,56.93,56.97,56.84,56.84,33000.0,30.8469,30.8686,30.7982,30.7982,33000.0
2010-07-27 13:45:00,56.84,56.99,56.81,56.99,38000.0,30.7982,30.8794,30.7819,30.8794,38000.0
2010-07-27 13:50:00,57.0,57.0,56.94,56.94,25000.0,30.8849,30.8849,30.8523,30.8523,25000.0
2010-07-27 13:55:00,56.93,57.1,56.93,57.06,21500.0,30.8469,30.939,30.8469,30.9174,21500.0
2010-07-27 14:00:00,57.06,57.06,56.93,56.93,5000.0,30.9174,30.9174,30.8469,30.8469,5000.0
2010-07-27 14:05:00,56.93,57.0,56.93,56.99,6500.0,30.8469,30.8849,30.8469,30.8794,6500.0
2010-07-27 14:10:00,56.93,56.97,56.93,56.97,3500.0,30.8469,30.8686,30.8469,30.8686,3500.0
2010-07-27 14:15:00,56.92,57.01,56.88,56.97,16500.0,30.8415,30.8903,30.8198,30.8686,16500.0
2010-07-27 14:20:00,56.98,57.0,56.95,56.99,8500.0,30.874,30.8849,30.8578,30.8794,8500.0
2010-07-27 14:25:00,56.97,57.0,56.94,56.98,10000.0,30.8686,30.8849,30.8523,30.874,10000.0
2010-07-27 14:30:00,56.99,57.03,56.98,57.03,10500.0,30.8794,30.9011,30.874,30.9011,10500.0
2010-07-27 14:35:00,57.01,57.09,56.96,57.04,8500.0,30.8903,30.9336,30.8632,30.9065,8500.0
2010-07-27 14:40:00,57.06,57.06,56.94,56.94,12500.0,30.9174,30.9174,30.8523,30.8523,12500.0
2010-07-27 14:45:00,56.93,56.99,56.89,56.99,10000.0,30.8469,30.8794,30.8252,30.8794,10000.0
2010-07-27 14:50:00,56.95,56.97,56.81,56.81,25000.0,30.8578,30.8686,30.7819,30.7819,25000.0
2010-07-27 14:55:00,56.81,56.83,56.8,56.82,3500.0,30.7819,30.7927,30.7765,30.7873,3500.0
2010-07-27 15:00:00,56.83,56.96,56.83,56.95,31000.0,30.7927,30.8632,30.7927,30.8578,31000.0
2010-07-27 15:05:00,56.96,57.0,56.95,57.0,16500.0,30.8632,30.8849,30.8578,30.8849,16500.0
2010-07-27 15:10:00,56.99,57.01,56.86,56.86,11500.0,30.8794,30.8903,30.809,30.809,11500.0
2010-07-27 15:15:00,56.89,56.98,56.85,56.97,42500.0,30.8252,30.874,30.8036,30.8686,42500.0
2010-07-27 15:20:00,56.97,57.04,56.95,57.0,28500.0,30.8686,30.9065,30.8578,30.8849,28500.0
2010-07-27 15:25:00,56.97,57.0,56.93,57.0,34500.0,30.8686,30.8849,30.8469,30.8849,34500.0
2010-07-27 15:30:00,56.98,56.98,56.93,56.95,62000.0,30.874,30.874,30.8469,30.8578,62000.0
2010-07-27 15:35:00,56.97,56.97,56.86,56.86,27000.0,30.8686,30.8686,30.809,30.809,27000.0
2010-07-27 15:40:00,56.87,56.89,56.81,56.81,52500.0,30.8144,30.8252,30.7819,30.7819,52500.0
2010-07-27 15:45:00,56.81,56.85,56.75,56.76,50500.0,30.7819,30.8036,30.7494,30.7548,50500.0
2010-07-27 15:50:00,56.78,56.88,56.76,56.79,44000.0,30.7656,30.8198,30.7548,30.7711,44000.0
2010-07-27 15:55:00,56.77,56.85,56.72,56.77,96500.0,30.7602,30.8036,30.7331,30.7602,96500.0
2010-07-28 09:30:00,57.15,57.19,56.87,56.94,107500.0,30.9661,30.9878,30.8144,30.8523,107500.0
2010-07-28 09:35:00,56.92,57.38,56.92,57.38,78000.0,30.8415,31.0908,30.8415,31.0908,78000.0
2010-07-28 09:40:00,57.4,57.42,57.21,57.4,50000.0,31.1016,31.1124,30.9986,31.1016,50000.0
2010-07-28 09:45:00,57.43,57.47,57.2,57.2,62500.0,31.1178,31.1395,30.9932,30.9932,62500.0
2010-07-28 09:50:00,57.2,57.33,57.16,57.23,26500.0,30.9932,31.0637,30.9715,31.0095,26500.0
2010-07-28 09:55:00,57.22,57.4,57.22,57.38,51500.0,31.0041,31.1016,31.0041,31.0908,51500.0
2010-07-28 10:00:00,57.37,57.47,57.3,57.32,83000.0,31.0853,31.1395,31.0474,31.0582,83000.0
2010-07-28 10:05:00,57.29,57.36,57.27,57.28,30500.0,31.042,31.0799,31.0311,31.0366,30500.0
2010-07-28 10:10:00,57.28,57.31,57.16,57.25,62500.0,31.0366,31.0528,30.9715,31.0203,62500.0
2010-07-28 10:15:00,57.25,57.42,57.2,57.41,26500.0,31.0203,31.1124,30.9932,31.107,26500.0
2010-07-28 10:20:00,57.41,57.47,57.23,57.46,54500.0,31.107,31.1395,31.0095,31.1341,54500.0
2010-07-28 10:25:00,57.43,57.43,57.34,57.36,11500.0,31.1178,31.1178,31.0691,31.0799,11500.0
2010-07-28 10:30:00,57.36,57.48,57.36,57.43,41000.0,31.0799,31.1449,31.0799,31.1178,41000.0
2010-07-28 10:35:00,57.48,57.5,57.32,57.32,34500.0,31.1449,31.1558,31.0582,31.0582,34500.0
2010-07-28 10:40:00,57.36,57.42,57.32,57.38,23000.0,31.0799,31.1124,31.0582,31.0908,23000.0
2010-07-28 10:45:00,57.41,57.41,57.31,57.32,22500.0,31.107,31.107,31.0528,31.0582,22500.0
2010-07-28 10:50:00,57.31,57.36,57.31,57.34,18500.0,31.0528,31.0799,31.0528,31.0691,18500.0
2010-07-28 10:55:00,57.36,57.38,57.33,57.38,27000.0,31.0799,31.0908,31.0637,31.0908,27000.0
2010-07-28 11:00:00,57.39,57.58,57.37,57.58,51000.0,31.0962,31.1991,31.0853,31.1991,51000.0
2010-07-28 11:05:00,57.58,57.58,57.35,57.37,39500.0,31.1991,31.1991,31.0745,31.0853,39500.0
2010-07-28 11:10:00,57.35,57.42,57.35,57.42,11500.0,31.0745,31.1124,31.0745,31.1124,11500.0
2010-07-28 11:15:00,57.45,57.48,57.34,57.34,27500.0,31.1287,31.1449,31.0691,31.0691,27500.0
2010-07-28 11:20:00,57.32,57.37,57.31,57.33,35000.0,31.0582,31.0853,31.0528,31.0637,35000.0
2010-07-28 11:25:00,57.31,57.32,57.18,57.23,72500.0,31.0528,31.0582,30.9824,31.0095,72500.0
2010-07-28 11:30:00,57.24,57.25,57.21,57.23,12000.0,31.0149,31.0203,30.9986,31.0095,12000.0
2010-07-28 11:35:00,57.21,57.36,57.21,57.36,16500.0,30.9986,31.0799,30.9986,31.0799,16500.0
2010-07-28 11:40:00,57.32,57.32,57.18,57.2,19000.0,31.0582,31.0582,30.9824,30.9932,19000.0
2010-07-28 11:45:00,57.21,57.25,57.11,57.2,16000.0,30.9986,31.0203,30.9445,30.9932,16000.0
2010-07-28 11:50:00,57.12,57.14,57.06,57.06,21500.0,30.9499,30.9607,30.9174,30.9174,21500.0
2010-07-28 11:55:00,57.05,57.09,57.03,57.04,7000.0,30.9119,30.9336,30.9011,30.9065,7000.0
2010-07-28 12:00:00,57.06,57.07,56.94,57.0,29500.0,30.9174,30.9228,30.8523,30.8849,29500.0
2010-07-28 12:05:00,57.01,57.01,56.9,56.92,21000.0,30.8903,30.8903,30.8307,30.8415,21000.0
2010-07-28 12:10:00,56.92,57.01,56.89,57.01,13500.0,30.8415,30.8903,30.8252,30.8903,13500.0
2010-07-28 12:15:00,57.03,57.04,56.96,56.96,9500.0,30.9011,30.9065,30.8632,30.8632,9500.0
2010-07-28 12:20:00,56.94,56.94,56.85,56.88,17000.0,30.8523,30.8523,30.8036,30.8198,17000.0
2010-07-28 12:25:00,56.88,56.91,56.88,56.91,7000.0,30.8198,30.8361,30.8198,30.8361,7000.0
2010-07-28 12:30:00,56.9,56.97,56.86,56.96,11500.0,30.8307,30.8686,30.809,30.8632,11500.0
2010-07-28 12:35:00,56.88,56.93,56.88,56.93,5500.0,30.8198,30.8469,30.8198,30.8469,5500.0
2010-07-28 12:40:00,56.93,57.01,56.93,56.98,8500.0,30.8469,30.8903,30.8469,30.874,8500.0
2010-07-28 12:45:00,57.01,57.04,56.95,56.95,17000.0,30.8903,30.9065,30.8578,30.8578,17000.0
2010-07-28 12:50:00,56.92,57.03,56.86,57.03,16500.0,30.8415,30.9011,30.809,30.9011,16500.0
2010-07-28 12:55:00,57.03,57.15,57.03,57.12,8000.0,30.9011,30.9661,30.9011,30.9499,8000.0
2010-07-28 13:00:00,57.17,57.23,57.11,57.13,12500.0,30.977,31.0095,30.9445,30.9553,12500.0
2010-07-28 13:05:00,57.11,57.13,57.05,57.12,14500.0,30.9445,30.9553,30.9119,30.9499,14500.0
2010-07-28 13:10:00,57.12,57.2,57.1,57.18,14500.0,30.9499,30.9932,30.939,30.9824,14500.0
2010-07-28 13:15:00,57.17,57.17,57.11,57.12,4500.0,30.977,30.977,30.9445,30.9499,4500.0
2010-07-28 13:20:00,57.14,57.14,57.05,57.11,8500.0,30.9607,30.9607,30.9119,30.9445,8500.0
2010-07-28 13:25:00,57.07,57.11,57.05,57.1,12000.0,30.9228,30.9445,30.9119,30.939,12000.0
2010-07-28 13:30:00,57.09,57.14,57.07,57.11,12500.0,30.9336,30.9607,30.9228,30.9445,12500.0
2010-07-28 13:35:00,57.15,57.25,57.13,57.13,20000.0,30.9661,31.0203,30.9553,30.9553,20000.0
2010-07-28 13:40:00,57.13,57.14,57.03,57.09,21500.0,30.9553,30.9607,30.9011,30.9336,21500.0
2010-07-28 13:45:00,57.17,57.33,57.13,57.33,13500.0,30.977,31.0637,30.9553,31.0637,13500.0
2010-07-28 13:50:00,57.26,57.36,57.19,57.34,24500.0,31.0257,31.0799,30.9878,31.0691,24500.0
2010-07-28 13:55:00,57.32,57.35,57.3,57.31,7500.0,31.0582,31.0745,31.0474,31.0528,7500.0
2010-07-28 14:00:00,57.27,57.3,57.18,57.2,18000.0,31.0311,31.0474,30.9824,30.9932,18000.0
2010-07-28 14:05:00,57.24,57.36,57.24,57.27,10000.0,31.0149,31.0799,31.0149,31.0311,10000.0
2010-07-28 14:10:00,57.27,57.27,57.13,57.14,33000.0,31.0311,31.0311,30.9553,30.9607,33000.0
2010-07-28 14:15:00,57.1,57.1,56.93,57.02,35000.0,30.939,30.939,30.8469,30.8957,35000.0
2010-07-28 14:20:00,57.0,57.08,56.94,56.99,12000.0,30.8849,30.9282,30.8523,30.8794,12000.0
2010-07-28 14:25:00,56.99,57.18,56.99,57.16,18500.0,30.8794,30.9824,30.8794,30.9715,18500.0
2010-07-28 14:30:00,57.15,57.15,57.08,57.09,7000.0,30.9661,30.9661,30.9282,30.9336,7000.0
2010-07-28 14:35:00,57.09,57.19,57.03,57.05,24500.0,30.9336,30.9878,30.9011,30.9119,24500.0
2010-07-28 14:40:00,57.04,57.04,56.94,56.98,7500.0,30.9065,30.9065,30.8523,30.874,7500.0
2010-07-28 14:45:00,56.98,57.0,56.92,56.96,20000.0,30.874,30.8849,30.8415,30.8632,20000.0
2010-07-28 14:50:00,56.96,57.13,56.96,57.04,10500.0,30.8632,30.9553,30.8632,30.9065,10500.0
2010-07-28 14:55:00,57.06,57.08,57.03,57.05,13000.0,30.9174,30.9282,30.9011,30.9119,13000.0
2010-07-28 15:00:00,56.99,57.03,56.92,56.92,17500.0,30.8794,30.9011,30.8415,30.8415,17500.0
2010-07-28 15:05:00,56.92,56.98,56.85,56.85,32500.0,30.8415,30.874,30.8036,30.8036,32500.0
2010-07-28 15:10:00,56.85,56.92,56.85,56.88,21000.0,30.8036,30.8415,30.8036,30.8198,21000.0
2010-07-28 15:15:00,56.88,56.95,56.8,56.82,26000.0,30.8198,30.8578,30.7765,30.7873,26000.0
2010-07-28 15:20:00,56.81,56.91,56.73,56.89,26500.0,30.7819,30.8361,30.7386,30.8252,26500.0
2010-07-28 15:25:00,56.86,56.95,56.8,56.95,26000.0,30.809,30.8578,30.7765,30.8578,26000.0
2010-07-28 15:30:00,56.95,57.01,56.89,56.92,28000.0,30.8578,30.8903,30.8252,30.8415,28000.0
2010-07-28 15:35:00,56.93,56.93,56.82,56.84,31500.0,30.8469,30.8469,30.7873,30.7982,31500.0
2010-07-28 15:40:00,56.84,56.91,56.8,56.89,45500.0,30.7982,30.8361,30.7765,30.8252,45500.0
2010-07-28 15:45:00,56.92,56.97,56.82,56.94,68500.0,30.8415,30.8686,30.7873,30.8523,68500.0
2010-07-28 15:50:00,56.95,56.97,56.81,56.91,79000.0,30.8578,30.8686,30.7819,30.8361,79000.0
2010-07-28 15:55:00,56.91,56.94,56.7,56.7,116000.0,30.8361,30.8523,30.7223,30.7223,116000.0
2010-07-29 09:30:00,57.59,57.59,57.01,57.45,163000.0,31.2045,31.2045,30.8903,31.1287,163000.0
2010-07-29 09:35:00,57.43,57.49,56.8,57.35,68000.0,31.1178,31.1504,30.7765,31.0745,68000.0
2010-07-29 09:40:00,57.13,57.4,56.96,57.2,61000.0,30.9553,31.1016,30.8632,30.9932,61000.0
2010-07-29 09:45:00,57.18,57.18,56.9,56.97,44000.0,30.9824,30.9824,30.8307,30.8686,44000.0
2010-07-29 09:50:00,57.02,57.15,56.92,57.07,25000.0,30.8957,30.9661,30.8415,30.9228,25000.0
2010-07-29 09:55:00,57.07,57.3,57.01,57.22,54000.0,30.9228,31.0474,30.8903,31.0041,54000.0
2010-07-29 10:00:00,57.3,57.6,57.13,57.37,107000.0,31.0474,31.21,30.9553,31.0853,107000.0
2010-07-29 10:05:00,57.44,57.49,57.23,57.49,60500.0,31.1233,31.1504,31.0095,31.1504,60500.0
2010-07-29 10:10:00,57.42,57.8,57.42,57.6,95500.0,31.1124,31.3183,31.1124,31.21,95500.0
2010-07-29 10:15:00,57.65,57.75,57.49,57.68,49000.0,31.237,31.2912,31.1504,31.2533,49000.0
2010-07-29 10:20:00,57.63,57.63,57.32,57.44,23500.0,31.2262,31.2262,31.0582,31.1233,23500.0
2010-07-29 10:25:00,57.46,57.48,57.32,57.38,28500.0,31.1341,31.1449,31.0582,31.0908,28500.0
2010-07-29 10:30:00,57.37,57.4,57.13,57.37,36500.0,31.0853,31.1016,30.9553,31.0853,36500.0
2010-07-29 10:35:00,57.42,57.56,57.42,57.53,41000.0,31.1124,31.1883,31.1124,31.172,41000.0
2010-07-29 10:40:00,57.56,57.61,57.38,57.48,28500.0,31.1883,31.2154,31.0908,31.1449,28500.0
2010-07-29 10:45:00,57.48,57.84,57.44,57.8,63500.0,31.1449,31.34,31.1233,31.3183,63500.0
2010-07-29 10:50:00,57.82,57.88,57.79,57.88,65500.0,31.3292,31.3617,31.3129,31.3617,65500.0
2010-07-29 10:55:00,57.86,57.94,57.8,57.85,50000.0,31.3508,31.3942,31.3183,31.3454,50000.0
2010-07-29 11:00:00,57.83,57.88,57.75,57.83,39000.0,31.3346,31.3617,31.2912,31.3346,39000.0
2010-07-29 11:05:00,57.82,57.84,57.71,57.82,44000.0,31.3292,31.34,31.2696,31.3292,44000.0
2010-07-29 11:10:00,57.83,57.86,57.73,57.82,30000.0,31.3346,31.3508,31.2804,31.3292,30000.0
2010-07-29 11:15:00,57.78,57.8,57.55,57.6,62500.0,31.3075,31.3183,31.1829,31.21,62500.0
2010-07-29 11:20:00,57.56,57.69,57.46,57.69,33000.0,31.1883,31.2587,31.1341,31.2587,33000.0
2010-07-29 11:25:00,57.63,57.69,57.4,57.46,45000.0,31.2262,31.2587,31.1016,31.1341,45000.0
2010-07-29 11:30:00,57.41,57.57,57.4,57.53,43500.0,31.107,31.1937,31.1016,31.172,43500.0
2010-07-29 11:35:00,57.51,57.64,57.5,57.6,39500.0,31.1612,31.2316,31.1558,31.21,39500.0
2010-07-29 11:40:00,57.59,57.61,57.5,57.51,4500.0,31.2045,31.2154,31.1558,31.1612,4500.0
2010-07-29 11:45:00,57.45,57.65,57.45,57.5,10000.0,31.1287,31.237,31.1287,31.1558,10000.0
2010-07-29 11:50:00,57.54,57.64,57.4,57.5,18500.0,31.1774,31.2316,31.1016,31.1558,18500.0
2010-07-29 11:55:00,57.4,57.51,57.4,57.47,36000.0,31.1016,31.1612,31.1016,31.1395,36000.0
2010-07-29 12:00:00,57.44,57.47,57.26,57.28,44000.0,31.1233,31.1395,31.0257,31.0366,44000.0
2010-07-29 12:05:00,57.38,57.38,57.16,57.28,34500.0,31.0908,31.0908,30.9715,31.0366,34500.0
2010-07-29 12:10:00,57.31,57.46,57.25,57.27,24000.0,31.0528,31.1341,31.0203,31.0311,24000.0
2010-07-29 12:15:00,57.32,57.4,57.27,57.34,15500.0,31.0582,31.1016,31.0311,31.0691,15500.0
2010-07-29 12:20:00,57.3,57.3,57.19,57.25,25500.0,31.0474,31.0474,30.9878,31.0203,25500.0
2010-07-29 12:25:00,57.22,57.22,57.16,57.22,7500.0,31.0041,31.0041,30.9715,31.0041,7500.0
2010-07-29 12:30:00,57.23,57.23,57.11,57.13,19000.0,31.0095,31.0095,30.9445,30.9553,19000.0
2010-07-29 12:35:00,57.13,57.17,56.98,56.98,20500.0,30.9553,30.977,30.874,30.874,20500.0
2010-07-29 12:40:00,56.96,57.04,56.96,57.04,4000.0,30.8632,30.9065,30.8632,30.9065,4000.0
2010-07-29 12:45:00,57.0,57.0,56.89,56.93,19000.0,30.8849,30.8849,30.8252,30.8469,19000.0
2010-07-29 12:50:00,56.92,57.11,56.92,57.06,18000.0,30.8415,30.9445,30.8415,30.9174,18000.0
2010-07-29 12:55:00,57.06,57.06,56.92,57.04,22500.0,30.9174,30.9174,30.8415,30.9065,22500.0
2010-07-29 13:00:00,57.0,57.12,57.0,57.12,9500.0,30.8849,30.9499,30.8849,30.9499,9500.0
2010-07-29 13:05:00,57.19,57.2,57.0,57.0,34000.0,30.9878,30.9932,30.8849,30.8849,34000.0
2010-07-29 13:10:00,57.0,57.04,56.92,57.03,18000.0,30.8849,30.9065,30.8415,30.9011,18000.0
2010-07-29 13:15:00,57.08,57.08,56.99,56.99,11500.0,30.9282,30.9282,30.8794,30.8794,11500.0
2010-07-29 13:20:00,57.0,57.01,56.92,56.92,7500.0,30.8849,30.8903,30.8415,30.8415,7500.0
2010-07-29 13:25:00,56.93,56.96,56.93,56.96,2500.0,30.8469,30.8632,30.8469,30.8632,2500.0
2010-07-29 13:30:00,56.99,57.07,56.97,57.0,21000.0,30.8794,30.9228,30.8686,30.8849,21000.0
2010-07-29 13:35:00,57.04,57.04,56.97,56.98,20500.0,30.9065,30.9065,30.8686,30.874,20500.0
2010-07-29 13:40:00,57.01,57.02,56.98,57.0,18000.0,30.8903,30.8957,30.874,30.8849,18000.0
2010-07-29 13:45:00,56.97,57.0,56.97,56.99,18500.0,30.8686,30.8849,30.8686,30.8794,18500.0
2010-07-29 13:50:00,57.0,57.0,56.89,56.91,16500.0,30.8849,30.8849,30.8252,30.8361,16500.0
2010-07-29 13:55:00,56.91,56.91,56.91,56.91,0.0,30.8361,30.8361,30.8361,30.8361,0.0
2010-07-29 14:00:00,56.98,57.0,56.92,56.92,17000.0,30.874,30.8849,30.8415,30.8415,17000.0
2010-07-29 14:05:00,56.9,56.94,56.88,56.93,15000.0,30.8307,30.8523,30.8198,30.8469,15000.0
2010-07-29 14:10:00,56.93,57.11,56.91,57.1,25000.0,30.8469,30.9445,30.8361,30.939,25000.0
2010-07-29 14:15:00,57.06,57.09,57.02,57.08,19500.0,30.9174,30.9336,30.8957,30.9282,19500.0
2010-07-29 14:20:00,57.09,57.21,57.08,57.18,15000.0,30.9336,30.9986,30.9282,30.9824,15000.0
2010-07-29 14:25:00,57.15,57.24,57.1,57.18,15000.0,30.9661,31.0149,30.939,30.9824,15000.0
2010-07-29 14:30:00,57.18,57.22,57.15,57.17,29000.0,30.9824,31.0041,30.9661,30.977,29000.0
2010-07-29 14:35:00,57.19,57.34,57.18,57.3,14000.0,30.9878,31.0691,30.9824,31.0474,14000.0
2010-07-29 14:40:00,57.24,57.33,57.24,57.24,20500.0,31.0149,31.0637,31.0149,31.0149,20500.0
2010-07-29 14:45:00,57.26,57.34,57.26,57.33,6500.0,31.0257,31.0691,31.0257,31.0637,6500.0
2010-07-29 14:50:00,57.29,57.37,57.28,57.34,29000.0,31.042,31.0853,31.0366,31.0691,29000.0
2010-07-29 14:55:00,57.37,57.4,57.31,57.32,20500.0,31.0853,31.1016,31.0528,31.0582,20500.0
2010-07-29 15:00:00,57.31,57.4,57.31,57.4,35500.0,31.0528,31.1016,31.0528,31.1016,35500.0
2010-07-29 15:05:00,57.42,57.44,57.39,57.43,16500.0,31.1124,31.1233,31.0962,31.1178,16500.0
2010-07-29 15:10:00,57.45,57.58,57.39,57.55,31000.0,31.1287,31.1991,31.0962,31.1829,31000.0
2010-07-29 15:15:00,57.55,57.65,57.55,57.65,56000.0,31.1829,31.237,31.1829,31.237,56000.0
2010-07-29 15:20:00,57.68,57.68,57.58,57.68,40500.0,31.2533,31.2533,31.1991,31.2533,40500.0
2010-07-29 15:25:00,57.67,57.67,57.55,57.59,23000.0,31.2479,31.2479,31.1829,31.2045,23000.0
2010-07-29 15:30:00,57.58,57.62,57.36,57.46,24500.0,31.1991,31.2208,31.0799,31.1341,24500.0
2010-07-29 15:35:00,57.51,57.53,57.37,57.39,24000.0,31.1612,31.172,31.0853,31.0962,24000.0
2010-07-29 15:40:00,57.39,57.39,57.22,57.33,29500.0,31.0962,31.0962,31.0041,31.0637,29500.0
2010-07-29 15:45:00,57.27,57.27,57.11,57.16,48500.0,31.0311,31.0311,30.9445,30.9715,48500.0
2010-07-29 15:50:00,57.19,57.25,57.12,57.16,41500.0,30.9878,31.0203,30.9499,30.9715,41500.0
2010-07-29 15:55:00,57.16,57.26,57.15,57.16,79000.0,30.9715,31.0257,30.9661,30.9715,79000.0
2010-07-30 09:30:00,56.55,56.69,55.92,56.29,124500.0,30.641,30.7169,30.2997,30.5001,124500.0
2010-07-30 09:35:00,56.1,56.2,56.0,56.2,29000.0,30.3972,30.4514,30.343,30.4514,29000.0
2010-07-30 09:40:00,56.12,56.58,56.11,56.58,46500.0,30.408,30.6573,30.4026,30.6573,46500.0
2010-07-30 09:45:00,56.54,56.74,56.5,56.56,41000.0,30.6356,30.744,30.6139,30.6464,41000.0
2010-07-30 09:50:00,56.55,56.56,56.46,56.46,9500.0,30.641,30.6464,30.5923,30.5923,9500.0
2010-07-30 09:55:00,56.57,56.63,56.41,56.52,32000.0,30.6519,30.6844,30.5652,30.6248,32000.0
2010-07-30 10:00:00,56.55,56.89,56.55,56.81,41000.0,30.641,30.8252,30.641,30.7819,41000.0
2010-07-30 10:05:00,56.82,56.95,56.67,56.74,31000.0,30.7873,30.8578,30.706,30.744,31000.0
2010-07-30 10:10:00,56.7,56.82,56.63,56.82,14500.0,30.7223,30.7873,30.6844,30.7873,14500.0
2010-07-30 10:15:00,56.78,56.79,56.66,56.69,16000.0,30.7656,30.7711,30.7006,30.7169,16000.0
2010-07-30 10:20:00,56.7,56.84,56.7,56.79,21000.0,30.7223,30.7982,30.7223,30.7711,21000.0
2010-07-30 10:25:00,56.71,56.9,56.69,56.81,15000.0,30.7277,30.8307,30.7169,30.7819,15000.0
2010-07-30 10:30:00,56.91,56.99,56.88,56.94,18000.0,30.8361,30.8794,30.8198,30.8523,18000.0
2010-07-30 10:35:00,56.92,56.97,56.87,56.91,10500.0,30.8415,30.8686,30.8144,30.8361,10500.0
2010-07-30 10:40:00,56.9,57.06,56.9,56.99,30500.0,30.8307,30.9174,30.8307,30.8794,30500.0
2010-07-30 10:45:00,56.97,57.0,56.67,56.67,36000.0,30.8686,30.8849,30.706,30.706,36000.0
2010-07-30 10:50:00,56.75,56.75,56.52,56.53,19500.0,30.7494,30.7494,30.6248,30.6302,19500.0
2010-07-30 10:55:00,56.56,56.68,56.31,56.34,59500.0,30.6464,30.7115,30.511,30.5272,59500.0
2010-07-30 11:00:00,56.37,56.54,56.32,56.54,64000.0,30.5435,30.6356,30.5164,30.6356,64000.0
2010-07-30 11:05:00,56.51,56.55,56.49,56.54,19000.0,30.6193,30.641,30.6085,30.6356,19000.0
2010-07-30 11:10:00,56.5,56.54,56.43,56.49,27500.0,30.6139,30.6356,30.576,30.6085,27500.0
2010-07-30 11:15:00,56.45,56.45,56.31,56.38,21000.0,30.5868,30.5868,30.511,30.5489,21000.0
2010-07-30 11:20:00,56.33,56.33,56.06,56.21,50000.0,30.5218,30.5218,30.3755,30.4568,50000.0
2010-07-30 11:25:00,56.21,56.24,56.19,56.2,3500.0,30.4568,30.4731,30.446,30.4514,3500.0
2010-07-30 11:30:00,56.25,56.38,56.24,56.25,9500.0,30.4785,30.5489,30.4731,30.4785,9500.0
2010-07-30 11:35:00,56.25,56.3,56.24,56.3,8000.0,30.4785,30.5056,30.4731,30.5056,8000.0
2010-07-30 11:40:00,56.33,56.34,56.32,56.34,7500.0,30.5218,30.5272,30.5164,30.5272,7500.0
2010-07-30 11:45:00,56.38,56.38,56.25,56.25,12500.0,30.5489,30.5489,30.4785,30.4785,12500.0
2010-07-30 11:50:00,56.25,56.38,56.25,56.37,21500.0,30.4785,30.5489,30.4785,30.5435,21500.0
2010-07-30 11:55:00,56.34,56.34,56.31,56.31,3500.0,30.5272,30.5272,30.511,30.511,3500.0
2010-07-30 12:00:00,56.35,56.37,56.31,56.31,10500.0,30.5327,30.5435,30.511,30.511,10500.0
2010-07-30 12:05:00,56.3,56.3,56.24,56.25,10000.0,30.5056,30.5056,30.4731,30.4785,10000.0
2010-07-30 12:10:00,56.23,56.23,56.03,56.06,16500.0,30.4676,30.4676,30.3593,30.3755,16500.0
2010-07-30 12:15:00,56.06,56.14,55.99,56.1,15500.0,30.3755,30.4189,30.3376,30.3972,15500.0
2010-07-30 12:20:00,56.1,56.1,56.01,56.05,7000.0,30.3972,30.3972,30.3484,30.3701,7000.0
2010-07-30 12:25:00,56.02,56.03,55.96,56.02,16500.0,30.3538,30.3593,30.3213,30.3538,16500.0
2010-07-30 12:30:00,55.96,55.96,55.62,55.67,92500.0,30.3213,30.3213,30.1371,30.1642,92500.0
2010-07-30 12:35:00,55.67,55.7,55.63,55.65,27500.0,30.1642,30.1805,30.1425,30.1534,27500.0
2010-07-30 12:40:00,55.65,55.74,55.5,55.5,62000.0,30.1534,30.2021,30.0721,30.0721,62000.0
2010-07-30 12:45:00,55.53,55.67,55.45,55.66,26000.0,30.0883,30.1642,30.045,30.1588,26000.0
2010-07-30 12:50:00,55.63,55.69,55.56,55.64,22500.0,30.1425,30.175,30.1046,30.1479,22500.0
2010-07-30 12:55:00,55.59,55.64,55.59,55.6,17500.0,30.1209,30.1479,30.1209,30.1263,17500.0
2010-07-30 13:00:00,55.6,55.71,55.6,55.66,38500.0,30.1263,30.1859,30.1263,30.1588,38500.0
2010-07-30 13:05:00,55.67,55.72,55.66,55.67,7000.0,30.1642,30.1913,30.1588,30.1642,7000.0
2010-07-30 13:10:00,55.66,55.68,55.5,55.56,31000.0,30.1588,30.1696,30.0721,30.1046,31000.0
2010-07-30 13:15:00,55.55,55.64,55.45,55.56,20500.0,30.0992,30.1479,30.045,30.1046,20500.0
2010-07-30 13:20:00,55.52,55.54,55.45,55.51,16000.0,30.0829,30.0938,30.045,30.0775,16000.0
2010-07-30 13:25:00,55.51,55.63,55.51,55.61,14000.0,30.0775,30.1425,30.0775,30.1317,14000.0
2010-07-30 13:30:00,55.56,55.62,55.5,55.58,14000.0,30.1046,30.1371,30.0721,30.1154,14000.0
2010-07-30 13:35:00,55.58,55.61,55.54,55.57,16500.0,30.1154,30.1317,30.0938,30.11,16500.0
2010-07-30 13:40:00,55.56,55.59,55.52,55.52,10000.0,30.1046,30.1209,30.0829,30.0829,10000.0
2010-07-30 13:45:00,55.54,55.54,55.47,55.47,20500.0,30.0938,30.0938,30.0558,30.0558,20500.0
2010-07-30 13:50:00,55.49,55.52,55.4,55.45,22000.0,30.0667,30.0829,30.0179,30.045,22000.0
2010-07-30 13:55:00,55.43,55.43,55.17,55.23,55000.0,30.0342,30.0342,29.8933,29.9258,55000.0
2010-07-30 14:00:00,55.21,55.41,55.21,55.36,25500.0,29.915,30.0233,29.915,29.9962,25500.0
2010-07-30 14:05:00,55.39,55.44,55.39,55.39,17000.0,30.0125,30.0396,30.0125,30.0125,17000.0
2010-07-30 14:10:00,55.44,55.44,55.34,55.42,20500.0,30.0396,30.0396,29.9854,30.0287,20500.0
2010-07-30 14:15:00,55.42,55.53,55.42,55.49,16000.0,30.0287,30.0883,30.0287,30.0667,16000.0
2010-07-30 14:20:00,55.44,55.5,55.41,55.48,14500.0,30.0396,30.0721,30.0233,30.0613,14500.0
2010-07-30 14:25:00,55.5,55.52,55.43,55.52,12500.0,30.0721,30.0829,30.0342,30.0829,12500.0
2010-07-30 14:30:00,55.47,55.57,55.43,55.57,14000.0,30.0558,30.11,30.0342,30.11,14000.0
2010-07-30 14:35:00,55.58,55.58,55.43,55.51,18500.0,30.1154,30.1154,30.0342,30.0775,18500.0
2010-07-30 14:40:00,55.48,55.56,55.48,55.55,20500.0,30.0613,30.1046,30.0613,30.0992,20500.0
2010-07-30 14:45:00,55.49,55.59,55.44,55.49,22500.0,30.0667,30.1209,30.0396,30.0667,22500.0
2010-07-30 14:50:00,55.49,55.54,55.45,55.51,11500.0,30.0667,30.0938,30.045,30.0775,11500.0
2010-07-30 14:55:00,55.51,55.55,55.44,55.45,19000.0,30.0775,30.0992,30.0396,30.045,19000.0
2010-07-30 15:00:00,55.49,55.54,55.44,55.51,19500.0,30.0667,30.0938,30.0396,30.0775,19500.0
2010-07-30 15:05:00,55.54,55.69,55.54,55.64,44500.0,30.0938,30.175,30.0938,30.1479,44500.0
2010-07-30 15:10:00,55.71,55.82,55.71,55.74,32000.0,30.1859,30.2455,30.1859,30.2021,32000.0
2010-07-30 15:15:00,55.75,55.85,55.74,55.81,23500.0,30.2076,30.2617,30.2021,30.2401,23500.0
2010-07-30 15:20:00,55.83,55.99,55.81,55.93,59000.0,30.2509,30.3376,30.2401,30.3051,59000.0
2010-07-30 15:25:00,55.94,56.0,55.79,55.89,27500.0,30.3105,30.343,30.2292,30.2834,27500.0
2010-07-30 15:30:00,55.93,55.94,55.86,55.91,65000.0,30.3051,30.3105,30.2672,30.2942,65000.0
2010-07-30 15:35:00,55.91,55.94,55.77,55.83,40500.0,30.2942,30.3105,30.2184,30.2509,40500.0
2010-07-30 15:40:00,55.81,55.9,55.81,55.88,46000.0,30.2401,30.2888,30.2401,30.278,46000.0
2010-07-30 15:45:00,55.9,55.98,55.83,55.84,93000.0,30.2888,30.3322,30.2509,30.2563,93000.0
2010-07-30 15:50:00,55.81,55.86,55.75,55.78,74500.0,30.2401,30.2672,30.2076,30.2238,74500.0
2010-07-30 15:55:00,55.78,55.85,55.68,55.73,114500.0,30.2238,30.2617,30.1696,30.1967,114500.0
2010-08-02 09:30:00,56.39,56.5,56.26,56.46,55000.0,30.5543,30.6139,30.4839,30.5923,55000.0
2010-08-02 09:35:00,56.43,56.51,56.31,56.44,48000.0,30.576,30.6193,30.511,30.5814,48000.0
2010-08-02 09:40:00,56.49,56.7,56.42,56.65,66000.0,30.6085,30.7223,30.5706,30.6952,66000.0
2010-08-02 09:45:00,56.62,56.67,56.52,56.59,48500.0,30.679,30.706,30.6248,30.6627,48500.0
2010-08-02 09:50:00,56.57,56.7,56.57,56.65,34500.0,30.6519,30.7223,30.6519,30.6952,34500.0
2010-08-02 09:55:00,56.64,56.66,56.47,56.5,33000.0,30.6898,30.7006,30.5977,30.6139,33000.0
2010-08-02 10:00:00,56.53,56.78,56.52,56.74,50000.0,30.6302,30.7656,30.6248,30.744,50000.0
2010-08-02 10:05:00,56.75,56.75,56.53,56.53,25500.0,30.7494,30.7494,30.6302,30.6302,25500.0
2010-08-02 10:10:00,56.51,56.72,56.51,56.72,11000.0,30.6193,30.7331,30.6193,30.7331,11000.0
2010-08-02 10:15:00,56.72,56.73,56.61,56.67,42500.0,30.7331,30.7386,30.6735,30.706,42500.0
2010-08-02 10:20:00,56.69,56.79,56.67,56.78,37000.0,30.7169,30.7711,30.706,30.7656,37000.0
2010-08-02 10:25:00,56.78,56.88,56.78,56.81,17000.0,30.7656,30.8198,30.7656,30.7819,17000.0
2010-08-02 10:30:00,56.79,56.86,56.79,56.82,18500.0,30.7711,30.809,30.7711,30.7873,18500.0
2010-08-02 10:35:00,56.83,56.86,56.79,56.86,20000.0,30.7927,30.809,30.7711,30.809,20000.0
2010-08-02 10:40:00,56.83,56.98,56.83,56.95,36500.0,30.7927,30.874,30.7927,30.8578,36500.0
2010-08-02 10:45:00,56.91,57.0,56.91,56.99,46500.0,30.8361,30.8849,30.8361,30.8794,46500.0
2010-08-02 10:50:00,56.99,57.17,56.96,57.17,67500.0,30.8794,30.977,30.8632,30.977,67500.0
2010-08-02 10:55:00,57.18,57.2,57.13,57.14,27500.0,30.9824,30.9932,30.9553,30.9607,27500.0
2010-08-02 11:00:00,57.14,57.18,57.03,57.18,26500.0,30.9607,30.9824,30.9011,30.9824,26500.0
2010-08-02 11:05:00,57.17,57.19,57.14,57.19,3000.0,30.977,30.9878,30.9607,30.9878,3000.0
2010-08-02 11:10:00,57.2,57.24,57.09,57.1,8000.0,30.9932,31.0149,30.9336,30.939,8000.0
2010-08-02 11:15:00,57.12,57.12,57.05,57.09,5000.0,30.9499,30.9499,30.9119,30.9336,5000.0
2010-08-02 11:20:00,57.16,57.16,57.13,57.13,4000.0,30.9715,30.9715,30.9553,30.9553,4000.0
2010-08-02 11:25:00,57.15,57.2,57.12,57.2,12000.0,30.9661,30.9932,30.9499,30.9932,12000.0
2010-08-02 11:30:00,57.2,57.28,57.15,57.28,22000.0,30.9932,31.0366,30.9661,31.0366,22000.0
2010-08-02 11:35:00,57.3,57.3,57.28,57.3,4500.0,31.0474,31.0474,31.0366,31.0474,4500.0
2010-08-02 11:40:00,57.3,57.3,57.22,57.25,23500.0,31.0474,31.0474,31.0041,31.0203,23500.0
2010-08-02 11:45:00,57.24,57.33,57.24,57.25,9500.0,31.0149,31.0637,31.0149,31.0203,9500.0
2010-08-02 11:50:00,57.26,57.26,57.2,57.2,5500.0,31.0257,31.0257,30.9932,30.9932,5500.0
2010-08-02 11:55:00,57.18,57.22,57.18,57.22,8000.0,30.9824,31.0041,30.9824,31.0041,8000.0
2010-08-02 12:00:00,57.26,57.3,57.2,57.21,20000.0,31.0257,31.0474,30.9932,30.9986,20000.0
2010-08-02 12:05:00,57.15,57.2,57.12,57.2,5500.0,30.9661,30.9932,30.9499,30.9932,5500.0
2010-08-02 12:10:00,57.13,57.22,57.12,57.22,13000.0,30.9553,31.0041,30.9499,31.0041,13000.0
2010-08-02 12:15:00,57.22,57.27,57.22,57.23,3000.0,31.0041,31.0311,31.0041,31.0095,3000.0
2010-08-02 12:20:00,57.22,57.23,57.17,57.17,3500.0,31.0041,31.0095,30.977,30.977,3500.0
2010-08-02 12:25:00,57.13,57.17,57.09,57.09,10500.0,30.9553,30.977,30.9336,30.9336,10500.0
2010-08-02 12:30:00,57.09,57.13,57.08,57.13,8000.0,30.9336,30.9553,30.9282,30.9553,8000.0
2010-08-02 12:35:00,57.13,57.13,57.1,57.13,3000.0,30.9553,30.9553,30.939,30.9553,3000.0
2010-08-02 12:40:00,57.1,57.11,57.08,57.09,6000.0,30.939,30.9445,30.9282,30.9336,6000.0
2010-08-02 12:45:00,57.09,57.11,57.02,57.11,10000.0,30.9336,30.9445,30.8957,30.9445,10000.0
2010-08-02 12:50:00,57.13,57.16,57.13,57.16,2000.0,30.9553,30.9715,30.9553,30.9715,2000.0
2010-08-02 12:55:00,57.15,57.24,57.15,57.21,4000.0,30.9661,31.0149,30.9661,30.9986,4000.0
2010-08-02 13:00:00,57.24,57.27,57.14,57.14,15000.0,31.0149,31.0311,30.9607,30.9607,15000.0
2010-08-02 13:05:00,57.14,57.16,57.13,57.13,2000.0,30.9607,30.9715,30.9553,30.9553,2000.0
2010-08-02 13:10:00,57.13,57.2,57.13,57.2,16000.0,30.9553,30.9932,30.9553,30.9932,16000.0
2010-08-02 13:15:00,57.16,57.17,57.12,57.15,11000.0,30.9715,30.977,30.9499,30.9661,11000.0
2010-08-02 13:20:00,57.19,57.21,57.16,57.16,10000.0,30.9878,30.9986,30.9715,30.9715,10000.0
2010-08-02 13:25:00,57.15,57.15,57.12,57.12,2500.0,30.9661,30.9661,30.9499,30.9499,2500.0
2010-08-02 13:30:00,57.11,57.12,57.01,57.12,20500.0,30.9445,30.9499,30.8903,30.9499,20500.0
2010-08-02 13:35:00,57.16,57.18,57.1,57.18,8000.0,30.9715,30.9824,30.939,30.9824,8000.0
2010-08-02 13:40:00,57.14,57.17,57.14,57.15,10000.0,30.9607,30.977,30.9607,30.9661,10000.0
2010-08-02 13:45:00,57.15,57.16,57.11,57.12,7000.0,30.9661,30.9715,30.9445,30.9499,7000.0
2010-08-02 13:50:00,57.08,57.13,57.05,57.09,13500.0,30.9282,30.9553,30.9119,30.9336,13500.0
2010-08-02 13:55:00,57.12,57.15,57.07,57.15,12500.0,30.9499,30.9661,30.9228,30.9661,12500.0
2010-08-02 14:00:00,57.12,57.12,57.06,57.09,9500.0,30.9499,30.9499,30.9174,30.9336,9500.0
2010-08-02 14:05:00,57.09,57.13,57.09,57.09,11000.0,30.9336,30.9553,30.9336,30.9336,11000.0
2010-08-02 14:10:00,57.11,57.17,57.11,57.17,9500.0,30.9445,30.977,30.9445,30.977,9500.0
2010-08-02 14:15:00,57.16,57.16,57.02,57.02,17500.0,30.9715,30.9715,30.8957,30.8957,17500.0
2010-08-02 14:20:00,57.02,57.06,57.0,57.06,8500.0,30.8957,30.9174,30.8849,30.9174,8500.0
2010-08-02 14:25:00,57.06,57.07,57.03,57.07,13500.0,30.9174,30.9228,30.9011,30.9228,13500.0
2010-08-02 14:30:00,57.08,57.15,57.08,57.14,9500.0,30.9282,30.9661,30.9282,30.9607,9500.0
2010-08-02 14:35:00,57.14,57.3,57.12,57.27,30500.0,30.9607,31.0474,30.9499,31.0311,30500.0
2010-08-02 14:40:00,57.27,57.27,57.19,57.23,32500.0,31.0311,31.0311,30.9878,31.0095,32500.0
2010-08-02 14:45:00,57.23,57.24,57.23,57.24,6000.0,31.0095,31.0149,31.0095,31.0149,6000.0
2010-08-02 14:50:00,57.2,57.3,57.19,57.26,19000.0,30.9932,31.0474,30.9878,31.0257,19000.0
2010-08-02 14:55:00,57.31,57.31,57.21,57.21,25500.0,31.0528,31.0528,30.9986,30.9986,25500.0
2010-08-02 15:00:00,57.23,57.23,57.02,57.08,29000.0,31.0095,31.0095,30.8957,30.9282,29000.0
2010-08-02 15:05:00,57.1,57.13,57.05,57.07,22000.0,30.939,30.9553,30.9119,30.9228,22000.0
2010-08-02 15:10:00,57.05,57.1,57.04,57.04,19500.0,30.9119,30.939,30.9065,30.9065,19500.0
2010-08-02 15:15:00,57.04,57.12,57.03,57.1,16500.0,30.9065,30.9499,30.9011,30.939,16500.0
2010-08-02 15:20:00,57.14,57.21,57.14,57.17,27500.0,30.9607,30.9986,30.9607,30.977,27500.0
2010-08-02 15:25:00,57.2,57.24,57.14,57.14,24500.0,30.9932,31.0149,30.9607,30.9607,24500.0
2010-08-02 15:30:00,57.19,57.27,57.19,57.27,27500.0,30.9878,31.0311,30.9878,31.0311,27500.0
2010-08-02 15:35:00,57.28,57.29,57.15,57.16,41000.0,31.0366,31.042,30.9661,30.9715,41000.0
2010-08-02 15:40:00,57.17,57.26,57.13,57.21,44500.0,30.977,31.0257,30.9553,30.9986,44500.0
2010-08-02 15:45:00,57.2,57.24,57.07,57.16,63000.0,30.9932,31.0149,30.9228,30.9715,63000.0
2010-08-02 15:50:00,57.17,57.33,57.14,57.33,72500.0,30.977,31.0637,30.9607,31.0637,72500.0
2010-08-02 15:55:00,57.33,57.33,57.12,57.23,101500.0,31.0637,31.0637,30.9499,31.0095,101500.0
2010-08-03 09:30:00,57.41,57.8,56.62,56.72,53000.0,31.107,31.3183,30.679,30.7331,53000.0
2010-08-03 09:35:00,56.75,56.83,56.51,56.78,81000.0,30.7494,30.7927,30.6193,30.7656,81000.0
2010-08-03 09:40:00,56.75,56.89,56.71,56.71,43000.0,30.7494,30.8252,30.7277,30.7277,43000.0
2010-08-03 09:45:00,56.71,56.71,56.54,56.54,28000.0,30.7277,30.7277,30.6356,30.6356,28000.0
2010-08-03 09:50:00,56.48,56.63,56.46,56.58,29000.0,30.6031,30.6844,30.5923,30.6573,29000.0
2010-08-03 09:55:00,56.52,56.65,56.5,56.65,17000.0,30.6248,30.6952,30.6139,30.6952,17000.0
2010-08-03 10:00:00,56.58,56.58,56.34,56.46,32500.0,30.6573,30.6573,30.5272,30.5923,32500.0
2010-08-03 10:05:00,56.41,56.47,56.33,56.47,25500.0,30.5652,30.5977,30.5218,30.5977,25500.0
2010-08-03 10:10:00,56.45,56.45,56.03,56.04,69000.0,30.5868,30.5868,30.3593,30.3647,69000.0
2010-08-03 10:15:00,56.03,56.3,56.03,56.24,36500.0,30.3593,30.5056,30.3593,30.4731,36500.0
2010-08-03 10:20:00,56.24,56.31,56.17,56.28,30000.0,30.4731,30.511,30.4351,30.4947,30000.0
2010-08-03 10:25:00,56.29,56.29,56.25,56.25,14500.0,30.5001,30.5001,30.4785,30.4785,14500.0
2010-08-03 10:30:00,56.24,56.41,56.22,56.37,40500.0,30.4731,30.5652,30.4622,30.5435,40500.0
2010-08-03 10:35:00,56.34,56.38,56.15,56.17,32000.0,30.5272,30.5489,30.4243,30.4351,32000.0
2010-08-03 10:40:00,56.15,56.2,56.09,56.18,48000.0,30.4243,30.4514,30.3918,30.4405,48000.0
2010-08-03 10:45:00,56.21,56.22,56.14,56.2,43000.0,30.4568,30.4622,30.4189,30.4514,43000.0
2010-08-03 10:50:00,56.21,56.24,56.16,56.24,9000.0,30.4568,30.4731,30.4297,30.4731,9000.0
2010-08-03 10:55:00,56.21,56.39,56.21,56.39,11000.0,30.4568,30.5543,30.4568,30.5543,11000.0
2010-08-03 11:00:00,56.39,56.41,56.3,56.33,27500.0,30.5543,30.5652,30.5056,30.5218,27500.0
2010-08-03 11:05:00,56.31,56.31,56.16,56.16,23000.0,30.511,30.511,30.4297,30.4297,23000.0
2010-08-03 11:10:00,56.14,56.34,56.14,56.33,23500.0,30.4189,30.5272,30.4189,30.5218,23500.0
2010-08-03 11:15:00,56.28,56.33,56.16,56.17,15000.0,30.4947,30.5218,30.4297,30.4351,15000.0
2010-08-03 11:20:00,56.22,56.37,56.22,56.35,27000.0,30.4622,30.5435,30.4622,30.5327,27000.0
2010-08-03 11:25:00,56.36,56.38,56.26,56.3,20500.0,30.5381,30.5489,30.4839,30.5056,20500.0
2010-08-03 11:30:00,56.31,56.37,56.31,56.37,8500.0,30.511,30.5435,30.511,30.5435,8500.0
2010-08-03 11:35:00,56.39,56.42,56.36,56.36,14500.0,30.5543,30.5706,30.5381,30.5381,14500.0
2010-08-03 11:40:00,56.37,56.5,56.37,56.5,21000.0,30.5435,30.6139,30.5435,30.6139,21000.0
2010-08-03 11:45:00,56.49,56.56,56.48,56.54,16000.0,30.6085,30.6464,30.6031,30.6356,16000.0
2010-08-03 11:50:00,56.55,56.55,56.48,56.48,6000.0,30.641,30.641,30.6031,30.6031,6000.0
2010-08-03 11:55:00,56.44,56.44,56.33,56.41,10000.0,30.5814,30.5814,30.5218,30.5652,10000.0
2010-08-03 12:00:00,56.41,56.41,56.3,56.4,17500.0,30.5652,30.5652,30.5056,30.5597,17500.0
2010-08-03 12:05:00,56.35,56.35,56.35,56.35,1500.0,30.5327,30.5327,30.5327,30.5327,1500.0
2010-08-03 12:10:00,56.33,56.33,56.26,56.26,3500.0,30.5218,30.5218,30.4839,30.4839,3500.0
2010-08-03 12:15:00,56.24,56.29,56.2,56.2,12500.0,30.4731,30.5001,30.4514,30.4514,12500.0
2010-08-03 12:20:00,56.2,56.31,56.2,56.24,10000.0,30.4514,30.511,30.4514,30.4731,10000.0
2010-08-03 12:25:00,56.22,56.24,56.11,56.18,39000.0,30.4622,30.4731,30.4026,30.4405,39000.0
2010-08-03 12:30:00,56.18,56.3,56.17,56.26,16500.0,30.4405,30.5056,30.4351,30.4839,16500.0
2010-08-03 12:35:00,56.24,56.29,56.21,56.27,8000.0,30.4731,30.5001,30.4568,30.4893,8000.0
2010-08-03 12:40:00,56.24,56.24,56.18,56.22,13000.0,30.4731,30.4731,30.4405,30.4622,13000.0
2010-08-03 12:45:00,56.22,56.25,56.15,56.15,11000.0,30.4622,30.4785,30.4243,30.4243,11000.0
2010-08-03 12:50:00,56.16,56.17,56.1,56.17,4000.0,30.4297,30.4351,30.3972,30.4351,4000.0
2010-08-03 12:55:00,56.2,56.28,56.16,56.16,22500.0,30.4514,30.4947,30.4297,30.4297,22500.0
2010-08-03 13:00:00,56.16,56.19,56.1,56.15,25000.0,30.4297,30.446,30.3972,30.4243,25000.0
2010-08-03 13:05:00,56.14,56.15,56.07,56.1,10000.0,30.4189,30.4243,30.3809,30.3972,10000.0
2010-08-03 13:10:00,56.09,56.22,56.08,56.22,10500.0,30.3918,30.4622,30.3864,30.4622,10500.0
2010-08-03 13:15:00,56.2,56.23,56.09,56.16,18500.0,30.4514,30.4676,30.3918,30.4297,18500.0
2010-08-03 13:20:00,56.14,56.17,56.12,56.17,5500.0,30.4189,30.4351,30.408,30.4351,5500.0
2010-08-03 13:25:00,56.17,56.22,56.14,56.19,7000.0,30.4351,30.4622,30.4189,30.446,7000.0
2010-08-03 13:30:00,56.19,56.22,56.12,56.14,15500.0,30.446,30.4622,30.408,30.4189,15500.0
2010-08-03 13:35:00,56.13,56.17,56.07,56.09,12500.0,30.4135,30.4351,30.3809,30.3918,12500.0
2010-08-03 13:40:00,56.11,56.19,56.11,56.15,13000.0,30.4026,30.446,30.4026,30.4243,13000.0
2010-08-03 13:45:00,56.14,56.17,56.11,56.12,13500.0,30.4189,30.4351,30.4026,30.408,13500.0
2010-08-03 13:50:00,56.15,56.15,56.06,56.11,9000.0,30.4243,30.4243,30.3755,30.4026,9000.0
2010-08-03 13:55:00,56.14,56.14,56.08,56.08,13000.0,30.4189,30.4189,30.3864,30.3864,13000.0
2010-08-03 14:00:00,56.1,56.1,56.06,56.09,13500.0,30.3972,30.3972,30.3755,30.3918,13500.0
2010-08-03 14:05:00,56.09,56.14,56.03,56.14,28000.0,30.3918,30.4189,30.3593,30.4189,28000.0
2010-08-03 14:10:00,56.15,56.18,56.12,56.14,10000.0,30.4243,30.4405,30.408,30.4189,10000.0
2010-08-03 14:15:00,56.14,56.25,56.13,56.24,22500.0,30.4189,30.4785,30.4135,30.4731,22500.0
2010-08-03 14:20:00,56.23,56.23,56.07,56.07,17500.0,30.4676,30.4676,30.3809,30.3809,17500.0
2010-08-03 14:25:00,56.04,56.16,56.04,56.16,10500.0,30.3647,30.4297,30.3647,30.4297,10500.0
2010-08-03 14:30:00,56.19,56.21,56.15,56.19,21500.0,30.446,30.4568,30.4243,30.446,21500.0
2010-08-03 14:35:00,56.21,56.21,56.14,56.15,13000.0,30.4568,30.4568,30.4189,30.4243,13000.0
2010-08-03 14:40:00,56.14,56.15,56.12,56.12,7500.0,30.4189,30.4243,30.408,30.408,7500.0
2010-08-03 14:45:00,56.13,56.2,56.11,56.16,15500.0,30.4135,30.4514,30.4026,30.4297,15500.0
2010-08-03 14:50:00,56.12,56.12,56.06,56.1,15500.0,30.408,30.408,30.3755,30.3972,15500.0
2010-08-03 14:55:00,56.1,56.13,56.05,56.05,18500.0,30.3972,30.4135,30.3701,30.3701,18500.0
2010-08-03 15:00:00,56.05,56.06,56.02,56.02,25000.0,30.3701,30.3755,30.3538,30.3538,25000.0
2010-08-03 15:05:00,56.02,56.05,55.95,56.03,53500.0,30.3538,30.3701,30.3159,30.3593,53500.0
2010-08-03 15:10:00,56.03,56.07,55.99,55.99,16000.0,30.3593,30.3809,30.3376,30.3376,16000.0
2010-08-03 15:15:00,55.98,55.98,55.9,55.9,33000.0,30.3322,30.3322,30.2888,30.2888,33000.0
2010-08-03 15:20:00,55.9,55.91,55.82,55.89,39500.0,30.2888,30.2942,30.2455,30.2834,39500.0
2010-08-03 15:25:00,55.89,55.91,55.81,55.89,32500.0,30.2834,30.2942,30.2401,30.2834,32500.0
2010-08-03 15:30:00,55.9,55.94,55.87,55.87,32000.0,30.2888,30.3105,30.2726,30.2726,32000.0
2010-08-03 15:35:00,55.87,55.89,55.81,55.83,34500.0,30.2726,30.2834,30.2401,30.2509,34500.0
2010-08-03 15:40:00,55.82,55.88,55.73,55.84,102500.0,30.2455,30.278,30.1967,30.2563,102500.0
2010-08-03 15:45:00,55.82,55.9,55.75,55.85,88500.0,30.2455,30.2888,30.2076,30.2617,88500.0
2010-08-03 15:50:00,55.85,55.93,55.81,55.88,99000.0,30.2617,30.3051,30.2401,30.278,99000.0
2010-08-03 15:55:00,55.88,55.95,55.86,55.91,152500.0,30.278,30.3159,30.2672,30.2942,152500.0
2010-08-04 09:30:00,56.0,56.2,56.0,56.07,48000.0,30.343,30.4514,30.343,30.3809,48000.0
2010-08-04 09:35:00,56.08,56.26,56.04,56.22,51500.0,30.3864,30.4839,30.3647,30.4622,51500.0
2010-08-04 09:40:00,56.14,56.46,56.13,56.43,71000.0,30.4189,30.5923,30.4135,30.576,71000.0
2010-08-04 09:45:00,56.43,56.53,56.27,56.33,76500.0,30.576,30.6302,30.4893,30.5218,76500.0
2010-08-04 09:50:00,56.35,56.4,56.2,56.22,60000.0,30.5327,30.5597,30.4514,30.4622,60000.0
2010-08-04 09:55:00,56.22,56.28,56.19,56.27,28500.0,30.4622,30.4947,30.446,30.4893,28500.0
2010-08-04 10:00:00,56.28,56.4,56.14,56.24,71000.0,30.4947,30.5597,30.4189,30.4731,71000.0
2010-08-04 10:05:00,56.2,56.26,56.18,56.25,15000.0,30.4514,30.4839,30.4405,30.4785,15000.0
2010-08-04 10:10:00,56.24,56.25,56.15,56.2,16500.0,30.4731,30.4785,30.4243,30.4514,16500.0
2010-08-04 10:15:00,56.2,56.25,56.06,56.13,29000.0,30.4514,30.4785,30.3755,30.4135,29000.0
2010-08-04 10:20:00,56.16,56.25,56.13,56.19,19500.0,30.4297,30.4785,30.4135,30.446,19500.0
2010-08-04 10:25:00,56.22,56.24,56.18,56.23,9000.0,30.4622,30.4731,30.4405,30.4676,9000.0
2010-08-04 10:30:00,56.18,56.28,56.17,56.2,13500.0,30.4405,30.4947,30.4351,30.4514,13500.0
2010-08-04 10:35:00,56.2,56.2,56.08,56.11,12000.0,30.4514,30.4514,30.3864,30.4026,12000.0
2010-08-04 10:40:00,56.11,56.19,56.1,56.14,6500.0,30.4026,30.446,30.3972,30.4189,6500.0
2010-08-04 10:45:00,56.19,56.22,56.14,56.14,7000.0,30.446,30.4622,30.4189,30.4189,7000.0
2010-08-04 10:50:00,56.15,56.24,56.09,56.12,8500.0,30.4243,30.4731,30.3918,30.408,8500.0
2010-08-04 10:55:00,56.1,56.12,56.07,56.12,4500.0,30.3972,30.408,30.3809,30.408,4500.0
2010-08-04 11:00:00,56.12,56.16,56.08,56.09,10000.0,30.408,30.4297,30.3864,30.3918,10000.0
2010-08-04 11:05:00,56.13,56.25,56.13,56.25,12000.0,30.4135,30.4785,30.4135,30.4785,12000.0
2010-08-04 11:10:00,56.21,56.26,56.09,56.13,10000.0,30.4568,30.4839,30.3918,30.4135,10000.0
2010-08-04 11:15:00,56.13,56.14,56.07,56.1,13000.0,30.4135,30.4189,30.3809,30.3972,13000.0
2010-08-04 11:20:00,56.1,56.15,56.08,56.11,5000.0,30.3972,30.4243,30.3864,30.4026,5000.0
2010-08-04 11:25:00,56.1,56.12,56.05,56.07,13500.0,30.3972,30.408,30.3701,30.3809,13500.0
2010-08-04 11:30:00,56.11,56.11,56.07,56.1,5500.0,30.4026,30.4026,30.3809,30.3972,5500.0
2010-08-04 11:35:00,56.14,56.14,56.03,56.03,7500.0,30.4189,30.4189,30.3593,30.3593,7500.0
2010-08-04 11:40:00,56.04,56.04,55.9,55.9,42000.0,30.3647,30.3647,30.2888,30.2888,42000.0
2010-08-04 11:45:00,55.91,55.94,55.91,55.94,6500.0,30.2942,30.3105,30.2942,30.3105,6500.0
2010-08-04 11:50:00,55.94,55.99,55.9,55.93,39000.0,30.3105,30.3376,30.2888,30.3051,39000.0
2010-08-04 11:55:00,55.9,55.9,55.69,55.73,36000.0,30.2888,30.2888,30.175,30.1967,36000.0
2010-08-04 12:00:00,55.73,55.81,55.66,55.69,28500.0,30.1967,30.2401,30.1588,30.175,28500.0
2010-08-04 12:05:00,55.66,55.71,55.66,55.7,12500.0,30.1588,30.1859,30.1588,30.1805,12500.0
2010-08-04 12:10:00,55.68,55.73,55.67,55.68,20000.0,30.1696,30.1967,30.1642,30.1696,20000.0
2010-08-04 12:15:00,55.67,55.73,55.67,55.67,22500.0,30.1642,30.1967,30.1642,30.1642,22500.0
2010-08-04 12:20:00,55.67,55.77,55.67,55.74,33500.0,30.1642,30.2184,30.1642,30.2021,33500.0
2010-08-04 12:25:00,55.74,55.77,55.73,55.73,15500.0,30.2021,30.2184,30.1967,30.1967,15500.0
2010-08-04 12:30:00,55.72,55.73,55.65,55.66,43000.0,30.1913,30.1967,30.1534,30.1588,43000.0
2010-08-04 12:35:00,55.66,55.69,55.66,55.66,14000.0,30.1588,30.175,30.1588,30.1588,14000.0
2010-08-04 12:40:00,55.66,55.66,55.57,55.6,22000.0,30.1588,30.1588,30.11,30.1263,22000.0
2010-08-04 12:45:00,55.64,55.64,55.6,55.61,6000.0,30.1479,30.1479,30.1263,30.1317,6000.0
2010-08-04 12:50:00,55.56,55.56,55.52,55.52,10500.0,30.1046,30.1046,30.0829,30.0829,10500.0
2010-08-04 12:55:00,55.56,55.59,55.52,55.59,10000.0,30.1046,30.1209,30.0829,30.1209,10000.0
2010-08-04 13:00:00,55.59,55.65,55.59,55.59,16000.0,30.1209,30.1534,30.1209,30.1209,16000.0
2010-08-04 13:05:00,55.59,55.59,55.48,55.5,32000.0,30.1209,30.1209,30.0613,30.0721,32000.0
2010-08-04 13:10:00,55.5,55.5,55.43,55.45,17500.0,30.0721,30.0721,30.0342,30.045,17500.0
2010-08-04 13:15:00,55.44,55.46,55.36,55.39,37500.0,30.0396,30.0504,29.9962,30.0125,37500.0
2010-08-04 13:20:00,55.38,55.48,55.38,55.41,22500.0,30.0071,30.0613,30.0071,30.0233,22500.0
2010-08-04 13:25:00,55.4,55.47,55.37,55.45,20500.0,30.0179,30.0558,30.0017,30.045,20500.0
2010-08-04 13:30:00,55.41,55.48,55.41,55.47,13500.0,30.0233,30.0613,30.0233,30.0558,13500.0
2010-08-04 13:35:00,55.44,55.55,55.44,55.52,12500.0,30.0396,30.0992,30.0396,30.0829,12500.0
2010-08-04 13:40:00,55.51,55.52,55.47,55.51,17000.0,30.0775,30.0829,30.0558,30.0775,17000.0
2010-08-04 13:45:00,55.53,55.58,55.52,55.54,18000.0,30.0883,30.1154,30.0829,30.0938,18000.0
2010-08-04 13:50:00,55.54,55.59,55.5,55.51,42000.0,30.0938,30.1209,30.0721,30.0775,42000.0
2010-08-04 13:55:00,55.5,55.56,55.49,55.51,18000.0,30.0721,30.1046,30.0667,30.0775,18000.0
2010-08-04 14:00:00,55.54,55.65,55.52,55.59,41500.0,30.0938,30.1534,30.0829,30.1209,41500.0
2010-08-04 14:05:00,55.58,55.61,55.47,55.5,33000.0,30.1154,30.1317,30.0558,30.0721,33000.0
2010-08-04 14:10:00,55.48,55.5,55.42,55.46,31500.0,30.0613,30.0721,30.0287,30.0504,31500.0
2010-08-04 14:15:00,55.47,55.5,55.44,55.47,17500.0,30.0558,30.0721,30.0396,30.0558,17500.0
2010-08-04 14:20:00,55.47,55.47,55.39,55.42,30500.0,30.0558,30.0558,30.0125,30.0287,30500.0
2010-08-04 14:25:00,55.45,55.46,55.41,55.44,30000.0,30.045,30.0504,30.0233,30.0396,30000.0
2010-08-04 14:30:00,55.43,55.44,55.37,55.37,49000.0,30.0342,30.0396,30.0017,30.0017,49000.0
2010-08-04 14:35:00,55.38,55.45,55.38,55.4,11500.0,30.0071,30.045,30.0071,30.0179,11500.0
2010-08-04 14:40:00,55.41,55.46,55.4,55.46,31500.0,30.0233,30.0504,30.0179,30.0504,31500.0
2010-08-04 14:45:00,55.45,55.46,55.41,55.42,30000.0,30.045,30.0504,30.0233,30.0287,30000.0
2010-08-04 14:50:00,55.42,55.49,55.42,55.49,20500.0,30.0287,30.0667,30.0287,30.0667,20500.0
2010-08-04 14:55:00,55.46,55.52,55.44,55.5,11000.0,30.0504,30.0829,30.0396,30.0721,11000.0
2010-08-04 15:00:00,55.5,55.54,55.48,55.54,20500.0,30.0721,30.0938,30.0613,30.0938,20500.0
2010-08-04 15:05:00,55.55,55.56,55.44,55.48,19500.0,30.0992,30.1046,30.0396,30.0613,19500.0
2010-08-04 15:10:00,55.47,55.54,55.45,55.47,42000.0,30.0558,30.0938,30.045,30.0558,42000.0
2010-08-04 15:15:00,55.46,55.56,55.45,55.52,23500.0,30.0504,30.1046,30.045,30.0829,23500.0
2010-08-04 15:20:00,55.57,55.59,55.5,55.53,44000.0,30.11,30.1209,30.0721,30.0883,44000.0
2010-08-04 15:25:00,55.55,55.56,55.49,55.53,28500.0,30.0992,30.1046,30.0667,30.0883,28500.0
2010-08-04 15:30:00,55.5,55.58,55.5,55.55,31000.0,30.0721,30.1154,30.0721,30.0992,31000.0
2010-08-04 15:35:00,55.57,55.58,55.5,55.56,43500.0,30.11,30.1154,30.0721,30.1046,43500.0
2010-08-04 15:40:00,55.53,55.55,55.49,55.52,34500.0,30.0883,30.0992,30.0667,30.0829,34500.0
2010-08-04 15:45:00,55.52,55.54,55.44,55.45,78500.0,30.0829,30.0938,30.0396,30.045,78500.0
2010-08-04 15:50:00,55.46,55.55,55.46,55.55,78000.0,30.0504,30.0992,30.0504,30.0992,78000.0
2010-08-04 15:55:00,55.55,55.65,55.55,55.63,110500.0,30.0992,30.1534,30.0992,30.1425,110500.0
2010-08-05 09:30:00,55.36,55.58,55.36,55.43,85000.0,29.9962,30.1154,29.9962,30.0342,85000.0
2010-08-05 09:35:00,55.48,55.57,55.41,55.49,30000.0,30.0613,30.11,30.0233,30.0667,30000.0
2010-08-05 09:40:00,55.42,55.43,55.18,55.18,24500.0,30.0287,30.0342,29.8987,29.8987,24500.0
2010-08-05 09:45:00,55.2,55.31,55.15,55.2,58500.0,29.9095,29.9691,29.8824,29.9095,58500.0
2010-08-05 09:50:00,55.2,55.24,55.14,55.14,17500.0,29.9095,29.9312,29.877,29.877,17500.0
2010-08-05 09:55:00,55.19,55.26,55.15,55.18,20000.0,29.9041,29.9421,29.8824,29.8987,20000.0
2010-08-05 10:00:00,55.16,55.26,55.14,55.21,49500.0,29.8879,29.9421,29.877,29.915,49500.0
2010-08-05 10:05:00,55.22,55.26,55.13,55.13,48000.0,29.9204,29.9421,29.8716,29.8716,48000.0
2010-08-05 10:10:00,55.12,55.2,55.1,55.18,32000.0,29.8662,29.9095,29.8554,29.8987,32000.0
2010-08-05 10:15:00,55.15,55.2,55.1,55.18,29500.0,29.8824,29.9095,29.8554,29.8987,29500.0
2010-08-05 10:20:00,55.18,55.26,55.17,55.17,19500.0,29.8987,29.9421,29.8933,29.8933,19500.0
2010-08-05 10:25:00,55.2,55.25,55.18,55.18,10500.0,29.9095,29.9366,29.8987,29.8987,10500.0
2010-08-05 10:30:00,55.22,55.22,55.12,55.13,12000.0,29.9204,29.9204,29.8662,29.8716,12000.0
2010-08-05 10:35:00,55.1,55.2,55.05,55.16,25500.0,29.8554,29.9095,29.8283,29.8879,25500.0
2010-08-05 10:40:00,55.2,55.3,55.2,55.2,20000.0,29.9095,29.9637,29.9095,29.9095,20000.0
2010-08-05 10:45:00,55.14,55.17,55.14,55.17,12500.0,29.877,29.8933,29.877,29.8933,12500.0
2010-08-05 10:50:00,55.22,55.22,55.14,55.15,7000.0,29.9204,29.9204,29.877,29.8824,7000.0
2010-08-05 10:55:00,55.15,55.19,55.11,55.12,10500.0,29.8824,29.9041,29.8608,29.8662,10500.0
2010-08-05 11:00:00,55.12,55.21,55.11,55.12,11000.0,29.8662,29.915,29.8608,29.8662,11000.0
2010-08-05 11:05:00,55.12,55.13,55.07,55.13,14000.0,29.8662,29.8716,29.8391,29.8716,14000.0
2010-08-05 11:10:00,55.1,55.21,55.1,55.19,12000.0,29.8554,29.915,29.8554,29.9041,12000.0
2010-08-05 11:15:00,55.2,55.2,55.14,55.16,7000.0,29.9095,29.9095,29.877,29.8879,7000.0
2010-08-05 11:20:00,55.17,55.23,55.11,55.11,25500.0,29.8933,29.9258,29.8608,29.8608,25500.0
2010-08-05 11:25:00,55.11,55.16,55.06,55.08,11000.0,29.8608,29.8879,29.8337,29.8445,11000.0
2010-08-05 11:30:00,55.06,55.09,55.04,55.07,11500.0,29.8337,29.8499,29.8228,29.8391,11500.0
2010-08-05 11:35:00,55.07,55.09,55.01,55.09,25000.0,29.8391,29.8499,29.8066,29.8499,25000.0
2010-08-05 11:40:00,55.13,55.19,55.12,55.17,16000.0,29.8716,29.9041,29.8662,29.8933,16000.0
2010-08-05 11:45:00,55.14,55.14,55.1,55.1,3500.0,29.877,29.877,29.8554,29.8554,3500.0
2010-08-05 11:50:00,55.09,55.1,55.08,55.08,6000.0,29.8499,29.8554,29.8445,29.8445,6000.0
2010-08-05 11:55:00,55.09,55.09,55.01,55.01,19500.0,29.8499,29.8499,29.8066,29.8066,19500.0
2010-08-05 12:00:00,55.02,55.13,55.02,55.1,10500.0,29.812,29.8716,29.812,29.8554,10500.0
2010-08-05 12:05:00,55.09,55.11,55.07,55.07,7500.0,29.8499,29.8608,29.8391,29.8391,7500.0
2010-08-05 12:10:00,55.05,55.11,55.03,55.06,27500.0,29.8283,29.8608,29.8174,29.8337,27500.0
2010-08-05 12:15:00,55.04,55.09,54.99,55.0,30000.0,29.8228,29.8499,29.7958,29.8012,30000.0
2010-08-05 12:20:00,55.0,55.05,54.98,55.0,18000.0,29.8012,29.8283,29.7903,29.8012,18000.0
2010-08-05 12:25:00,54.99,55.04,54.98,55.03,22500.0,29.7958,29.8228,29.7903,29.8174,22500.0
2010-08-05 12:30:00,55.0,55.03,55.0,55.0,18000.0,29.8012,29.8174,29.8012,29.8012,18000.0
2010-08-05 12:35:00,55.01,55.06,54.95,54.97,31000.0,29.8066,29.8337,29.7741,29.7849,31000.0
2010-08-05 12:40:00,54.98,54.99,54.95,54.96,11000.0,29.7903,29.7958,29.7741,29.7795,11000.0
2010-08-05 12:45:00,54.98,55.05,54.98,55.01,14500.0,29.7903,29.8283,29.7903,29.8066,14500.0
2010-08-05 12:50:00,55.03,55.05,55.0,55.02,20500.0,29.8174,29.8283,29.8012,29.812,20500.0
2010-08-05 12:55:00,55.02,55.02,54.93,54.94,19500.0,29.812,29.812,29.7632,29.7687,19500.0
2010-08-05 13:00:00,54.96,55.06,54.96,55.03,20000.0,29.7795,29.8337,29.7795,29.8174,20000.0
2010-08-05 13:05:00,55.04,55.04,54.99,54.99,10500.0,29.8228,29.8228,29.7958,29.7958,10500.0
2010-08-05 13:10:00,55.0,55.06,54.97,55.05,15500.0,29.8012,29.8337,29.7849,29.8283,15500.0
2010-08-05 13:15:00,55.05,55.1,55.03,55.06,13000.0,29.8283,29.8554,29.8174,29.8337,13000.0
2010-08-05 13:20:00,55.09,55.15,55.06,55.08,17000.0,29.8499,29.8824,29.8337,29.8445,17000.0
2010-08-05 13:25:00,55.08,55.1,55.08,55.09,8000.0,29.8445,29.8554,29.8445,29.8499,8000.0
2010-08-05 13:30:00,55.08,55.11,55.08,55.11,6000.0,29.8445,29.8608,29.8445,29.8608,6000.0
2010-08-05 13:35:00,55.09,55.17,55.07,55.14,24000.0,29.8499,29.8933,29.8391,29.877,24000.0
2010-08-05 13:40:00,55.11,55.14,55.09,55.09,7000.0,29.8608,29.877,29.8499,29.8499,7000.0
2010-08-05 13:45:00,55.07,55.09,55.07,55.07,4500.0,29.8391,29.8499,29.8391,29.8391,4500.0
2010-08-05 13:50:00,55.04,55.09,55.04,55.08,12000.0,29.8228,29.8499,29.8228,29.8445,12000.0
2010-08-05 13:55:00,55.11,55.15,55.0,55.0,32000.0,29.8608,29.8824,29.8012,29.8012,32000.0
2010-08-05 14:00:00,55.04,55.04,54.84,54.87,55500.0,29.8228,29.8228,29.7145,29.7307,55500.0
2010-08-05 14:05:00,54.87,54.97,54.87,54.94,44500.0,29.7307,29.7849,29.7307,29.7687,44500.0
2010-08-05 14:10:00,54.94,54.98,54.94,54.96,8500.0,29.7687,29.7903,29.7687,29.7795,8500.0
2010-08-05 14:15:00,55.01,55.04,54.93,54.93,20500.0,29.8066,29.8228,29.7632,29.7632,20500.0
2010-08-05 14:20:00,54.95,55.02,54.91,54.91,11000.0,29.7741,29.812,29.7524,29.7524,11000.0
2010-08-05 14:25:00,54.93,55.04,54.93,55.04,14500.0,29.7632,29.8228,29.7632,29.8228,14500.0
2010-08-05 14:30:00,54.97,55.01,54.97,55.0,6500.0,29.7849,29.8066,29.7849,29.8012,6500.0
2010-08-05 14:35:00,55.01,55.02,54.92,54.92,22500.0,29.8066,29.812,29.7578,29.7578,22500.0
2010-08-05 14:40:00,54.92,54.95,54.89,54.95,10500.0,29.7578,29.7741,29.7416,29.7741,10500.0
2010-08-05 14:45:00,54.95,55.0,54.94,55.0,12500.0,29.7741,29.8012,29.7687,29.8012,12500.0
2010-08-05 14:50:00,55.0,55.0,54.88,54.89,26500.0,29.8012,29.8012,29.7362,29.7416,26500.0
2010-08-05 14:55:00,54.92,54.95,54.91,54.95,24000.0,29.7578,29.7741,29.7524,29.7741,24000.0
2010-08-05 15:00:00,54.94,55.04,54.94,54.99,46000.0,29.7687,29.8228,29.7687,29.7958,46000.0
2010-08-05 15:05:00,54.98,55.01,54.97,54.98,34500.0,29.7903,29.8066,29.7849,29.7903,34500.0
2010-08-05 15:10:00,55.0,55.02,54.91,54.91,51500.0,29.8012,29.812,29.7524,29.7524,51500.0
2010-08-05 15:15:00,54.92,54.92,54.86,54.89,27500.0,29.7578,29.7578,29.7253,29.7416,27500.0
2010-08-05 15:20:00,54.88,54.92,54.85,54.89,42000.0,29.7362,29.7578,29.7199,29.7416,42000.0
2010-08-05 15:25:00,54.91,54.91,54.83,54.9,40000.0,29.7524,29.7524,29.7091,29.747,40000.0
2010-08-05 15:30:00,54.89,54.94,54.87,54.9,66500.0,29.7416,29.7687,29.7307,29.747,66500.0
2010-08-05 15:35:00,54.91,54.95,54.9,54.91,42000.0,29.7524,29.7741,29.747,29.7524,42000.0
2010-08-05 15:40:00,54.9,54.97,54.9,54.94,44000.0,29.747,29.7849,29.747,29.7687,44000.0
2010-08-05 15:45:00,54.91,54.94,54.89,54.9,68000.0,29.7524,29.7687,29.7416,29.747,68000.0
2010-08-05 15:50:00,54.9,54.94,54.87,54.92,104500.0,29.747,29.7687,29.7307,29.7578,104500.0
2010-08-05 15:55:00,54.93,54.95,54.87,54.95,125000.0,29.7632,29.7741,29.7307,29.7741,125000.0
2010-08-06 09:30:00,54.54,55.02,54.54,55.02,45500.0,29.5519,29.812,29.5519,29.812,45500.0
2010-08-06 09:35:00,55.07,55.07,54.93,55.02,71000.0,29.8391,29.8391,29.7632,29.812,71000.0
2010-08-06 09:40:00,54.98,55.17,54.9,54.91,21000.0,29.7903,29.8933,29.747,29.7524,21000.0
2010-08-06 09:45:00,54.9,54.92,54.79,54.81,23000.0,29.747,29.7578,29.6874,29.6982,23000.0
2010-08-06 09:50:00,54.81,54.84,54.75,54.8,16500.0,29.6982,29.7145,29.6657,29.6928,16500.0
2010-08-06 09:55:00,54.8,54.87,54.78,54.85,70000.0,29.6928,29.7307,29.682,29.7199,70000.0
2010-08-06 10:00:00,54.85,54.87,54.72,54.76,60000.0,29.7199,29.7307,29.6495,29.6711,60000.0
2010-08-06 10:05:00,54.77,54.83,54.64,54.67,66500.0,29.6765,29.7091,29.6061,29.6224,66500.0
2010-08-06 10:10:00,54.64,54.66,54.59,54.62,156500.0,29.6061,29.6169,29.579,29.5953,156500.0
2010-08-06 10:15:00,54.62,54.7,54.62,54.63,65000.0,29.5953,29.6386,29.5953,29.6007,65000.0
2010-08-06 10:20:00,54.63,54.67,54.56,54.6,13000.0,29.6007,29.6224,29.5628,29.5844,13000.0
2010-08-06 10:25:00,54.59,54.66,54.56,54.61,16000.0,29.579,29.6169,29.5628,29.5899,16000.0
2010-08-06 10:30:00,54.6,54.63,54.56,54.59,24000.0,29.5844,29.6007,29.5628,29.579,24000.0
2010-08-06 10:35:00,54.6,54.6,54.52,54.52,46500.0,29.5844,29.5844,29.5411,29.5411,46500.0
2010-08-06 10:40:00,54.52,54.52,54.26,54.3,62000.0,29.5411,29.5411,29.4002,29.4219,62000.0
2010-08-06 10:45:00,54.28,54.28,54.02,54.17,62000.0,29.411,29.411,29.2702,29.3514,62000.0
2010-08-06 10:50:00,54.18,54.18,54.04,54.04,34500.0,29.3569,29.3569,29.281,29.281,34500.0
2010-08-06 10:55:00,54.06,54.1,53.82,53.87,72000.0,29.2918,29.3135,29.1618,29.1889,72000.0
2010-08-06 11:00:00,53.87,53.94,53.85,53.94,26000.0,29.1889,29.2268,29.1781,29.2268,26000.0
2010-08-06 11:05:00,53.93,53.93,53.82,53.82,24500.0,29.2214,29.2214,29.1618,29.1618,24500.0
2010-08-06 11:10:00,53.82,53.9,53.82,53.86,25500.0,29.1618,29.2051,29.1618,29.1835,25500.0
2010-08-06 11:15:00,53.89,53.89,53.79,53.79,26500.0,29.1997,29.1997,29.1455,29.1455,26500.0
2010-08-06 11:20:00,53.75,53.89,53.75,53.85,24500.0,29.1239,29.1997,29.1239,29.1781,24500.0
2010-08-06 11:25:00,53.86,53.88,53.81,53.82,30000.0,29.1835,29.1943,29.1564,29.1618,30000.0
2010-08-06 11:30:00,53.8,53.85,53.79,53.81,15500.0,29.151,29.1781,29.1455,29.1564,15500.0
2010-08-06 11:35:00,53.82,53.88,53.81,53.84,8000.0,29.1618,29.1943,29.1564,29.1726,8000.0
2010-08-06 11:40:00,53.84,53.88,53.81,53.81,22500.0,29.1726,29.1943,29.1564,29.1564,22500.0
2010-08-06 11:45:00,53.82,53.85,53.78,53.79,21500.0,29.1618,29.1781,29.1401,29.1455,21500.0
2010-08-06 11:50:00,53.76,53.83,53.76,53.8,9500.0,29.1293,29.1672,29.1293,29.151,9500.0
2010-08-06 11:55:00,53.8,53.82,53.77,53.81,9000.0,29.151,29.1618,29.1347,29.1564,9000.0
2010-08-06 12:00:00,53.81,53.82,53.78,53.78,5500.0,29.1564,29.1618,29.1401,29.1401,5500.0
2010-08-06 12:05:00,53.8,53.8,53.74,53.76,22500.0,29.151,29.151,29.1185,29.1293,22500.0
2010-08-06 12:10:00,53.8,53.82,53.77,53.77,27500.0,29.151,29.1618,29.1347,29.1347,27500.0
2010-08-06 12:15:00,53.78,53.8,53.74,53.8,59000.0,29.1401,29.151,29.1185,29.151,59000.0
2010-08-06 12:20:00,53.81,53.84,53.77,53.83,18000.0,29.1564,29.1726,29.1347,29.1672,18000.0
2010-08-06 12:25:00,53.74,53.77,53.6,53.6,24000.0,29.1185,29.1347,29.0426,29.0426,24000.0
2010-08-06 12:30:00,53.64,53.69,53.64,53.69,20000.0,29.0643,29.0914,29.0643,29.0914,20000.0
2010-08-06 12:35:00,53.71,53.81,53.71,53.78,13500.0,29.1022,29.1564,29.1022,29.1401,13500.0
2010-08-06 12:40:00,53.79,53.81,53.75,53.81,12000.0,29.1455,29.1564,29.1239,29.1564,12000.0
2010-08-06 12:45:00,53.73,53.77,53.63,53.64,18500.0,29.113,29.1347,29.0589,29.0643,18500.0
2010-08-06 12:50:00,53.64,53.69,53.62,53.69,7000.0,29.0643,29.0914,29.0534,29.0914,7000.0
2010-08-06 12:55:00,53.67,53.67,53.61,53.65,21000.0,29.0805,29.0805,29.048,29.0697,21000.0
2010-08-06 13:00:00,53.67,53.79,53.64,53.78,23000.0,29.0805,29.1455,29.0643,29.1401,23000.0
2010-08-06 13:05:00,53.75,53.75,53.58,53.6,52000.0,29.1239,29.1239,29.0318,29.0426,52000.0
2010-08-06 13:10:00,53.61,53.64,53.59,53.59,17000.0,29.048,29.0643,29.0372,29.0372,17000.0
2010-08-06 13:15:00,53.59,53.67,53.57,53.67,28500.0,29.0372,29.0805,29.0263,29.0805,28500.0
2010-08-06 13:20:00,53.62,53.66,53.56,53.6,20000.0,29.0534,29.0751,29.0209,29.0426,20000.0
2010-08-06 13:25:00,53.56,53.63,53.56,53.59,11500.0,29.0209,29.0589,29.0209,29.0372,11500.0
2010-08-06 13:30:00,53.57,53.64,53.54,53.56,21000.0,29.0263,29.0643,29.0101,29.0209,21000.0
2010-08-06 13:35:00,53.56,53.63,53.54,53.63,16000.0,29.0209,29.0589,29.0101,29.0589,16000.0
2010-08-06 13:40:00,53.63,53.66,53.58,53.62,34000.0,29.0589,29.0751,29.0318,29.0534,34000.0
2010-08-06 13:45:00,53.65,53.74,53.63,53.65,27000.0,29.0697,29.1185,29.0589,29.0697,27000.0
2010-08-06 13:50:00,53.67,53.71,53.64,53.66,25000.0,29.0805,29.1022,29.0643,29.0751,25000.0
2010-08-06 13:55:00,53.68,53.73,53.66,53.7,32000.0,29.0859,29.113,29.0751,29.0968,32000.0
2010-08-06 14:00:00,53.67,53.7,53.6,53.66,15000.0,29.0805,29.0968,29.0426,29.0751,15000.0
2010-08-06 14:05:00,53.67,53.7,53.6,53.69,21500.0,29.0805,29.0968,29.0426,29.0914,21500.0
2010-08-06 14:10:00,53.7,53.72,53.62,53.65,52000.0,29.0968,29.1076,29.0534,29.0697,52000.0
2010-08-06 14:15:00,53.62,53.66,53.6,53.61,24500.0,29.0534,29.0751,29.0426,29.048,24500.0
2010-08-06 14:20:00,53.59,53.64,53.59,53.63,16000.0,29.0372,29.0643,29.0372,29.0589,16000.0
2010-08-06 14:25:00,53.63,53.7,53.62,53.64,17000.0,29.0589,29.0968,29.0534,29.0643,17000.0
2010-08-06 14:30:00,53.64,53.7,53.57,53.61,35000.0,29.0643,29.0968,29.0263,29.048,35000.0
2010-08-06 14:35:00,53.63,53.66,53.59,53.63,26500.0,29.0589,29.0751,29.0372,29.0589,26500.0
2010-08-06 14:40:00,53.62,53.69,53.61,53.65,26000.0,29.0534,29.0914,29.048,29.0697,26000.0
2010-08-06 14:45:00,53.61,53.84,53.61,53.8,38500.0,29.048,29.1726,29.048,29.151,38500.0
2010-08-06 14:50:00,53.79,53.89,53.78,53.82,36000.0,29.1455,29.1997,29.1401,29.1618,36000.0
2010-08-06 14:55:00,53.8,53.9,53.77,53.8,29000.0,29.151,29.2051,29.1347,29.151,29000.0
2010-08-06 15:00:00,53.8,53.89,53.74,53.74,26500.0,29.151,29.1997,29.1185,29.1185,26500.0
2010-08-06 15:05:00,53.76,53.84,53.74,53.81,22500.0,29.1293,29.1726,29.1185,29.1564,22500.0
2010-08-06 15:10:00,53.81,53.85,53.65,53.71,49500.0,29.1564,29.1781,29.0697,29.1022,49500.0
2010-08-06 15:15:00,53.71,53.85,53.68,53.78,31500.0,29.1022,29.1781,29.0859,29.1401,31500.0
2010-08-06 15:20:00,53.79,53.83,53.73,53.77,36500.0,29.1455,29.1672,29.113,29.1347,36500.0
2010-08-06 15:25:00,53.81,53.94,53.81,53.86,68500.0,29.1564,29.2268,29.1564,29.1835,68500.0
2010-08-06 15:30:00,53.87,53.99,53.84,53.98,65000.0,29.1889,29.2539,29.1726,29.2485,65000.0
2010-08-06 15:35:00,54.0,54.13,54.0,54.12,87000.0,29.2593,29.3298,29.2593,29.3244,87000.0
2010-08-06 15:40:00,54.13,54.22,54.1,54.22,101500.0,29.3298,29.3785,29.3135,29.3785,101500.0
2010-08-06 15:45:00,54.22,54.24,54.05,54.1,139500.0,29.3785,29.3894,29.2864,29.3135,139500.0
2010-08-06 15:50:00,54.12,54.15,54.04,54.11,161000.0,29.3244,29.3406,29.281,29.3189,161000.0
2010-08-06 15:55:00,54.12,54.29,54.11,54.29,186500.0,29.3244,29.4165,29.3189,29.4165,186500.0
2010-08-09 09:30:00,54.52,54.55,53.93,54.22,31000.0,29.5411,29.5573,29.2214,29.3785,31000.0
2010-08-09 09:35:00,54.32,54.37,54.08,54.13,29500.0,29.4327,29.4598,29.3027,29.3298,29500.0
2010-08-09 09:40:00,54.08,54.26,54.08,54.24,24500.0,29.3027,29.4002,29.3027,29.3894,24500.0
2010-08-09 09:45:00,54.19,54.26,54.18,54.26,11000.0,29.3623,29.4002,29.3569,29.4002,11000.0
2010-08-09 09:50:00,54.23,54.25,54.2,54.22,12500.0,29.384,29.3948,29.3677,29.3785,12500.0
2010-08-09 09:55:00,54.2,54.2,54.0,54.0,38500.0,29.3677,29.3677,29.2593,29.2593,38500.0
2010-08-09 10:00:00,53.95,54.06,53.93,53.93,24500.0,29.2322,29.2918,29.2214,29.2214,24500.0
2010-08-09 10:05:00,53.93,53.96,53.83,53.84,35000.0,29.2214,29.2377,29.1672,29.1726,35000.0
2010-08-09 10:10:00,53.84,53.88,53.74,53.74,28000.0,29.1726,29.1943,29.1185,29.1185,28000.0
2010-08-09 10:15:00,53.77,53.85,53.74,53.82,33500.0,29.1347,29.1781,29.1185,29.1618,33500.0
2010-08-09 10:20:00,53.82,53.94,53.79,53.86,33000.0,29.1618,29.2268,29.1455,29.1835,33000.0
2010-08-09 10:25:00,53.86,53.86,53.74,53.77,13000.0,29.1835,29.1835,29.1185,29.1347,13000.0
2010-08-09 10:30:00,53.82,53.87,53.79,53.8,22500.0,29.1618,29.1889,29.1455,29.151,22500.0
2010-08-09 10:35:00,53.82,53.86,53.79,53.86,10000.0,29.1618,29.1835,29.1455,29.1835,10000.0
2010-08-09 10:40:00,53.9,53.99,53.9,53.97,16000.0,29.2051,29.2539,29.2051,29.2431,16000.0
2010-08-09 10:45:00,53.97,53.97,53.88,53.88,31000.0,29.2431,29.2431,29.1943,29.1943,31000.0
2010-08-09 10:50:00,53.9,53.97,53.87,53.88,35000.0,29.2051,29.2431,29.1889,29.1943,35000.0
2010-08-09 10:55:00,53.89,53.95,53.84,53.94,14000.0,29.1997,29.2322,29.1726,29.2268,14000.0
2010-08-09 11:00:00,53.99,54.0,53.91,53.91,71000.0,29.2539,29.2593,29.2106,29.2106,71000.0
2010-08-09 11:05:00,53.93,53.95,53.92,53.92,8500.0,29.2214,29.2322,29.216,29.216,8500.0
2010-08-09 11:10:00,54.0,54.0,53.97,53.99,13000.0,29.2593,29.2593,29.2431,29.2539,13000.0
2010-08-09 11:15:00,53.98,54.0,53.96,53.99,40000.0,29.2485,29.2593,29.2377,29.2539,40000.0
2010-08-09 11:20:00,53.97,53.97,53.92,53.93,6500.0,29.2431,29.2431,29.216,29.2214,6500.0
2010-08-09 11:25:00,53.95,53.96,53.89,53.94,17500.0,29.2322,29.2377,29.1997,29.2268,17500.0
2010-08-09 11:30:00,53.98,54.0,53.98,54.0,29500.0,29.2485,29.2593,29.2485,29.2593,29500.0
2010-08-09 11:35:00,54.04,54.12,53.99,54.08,39000.0,29.281,29.3244,29.2539,29.3027,39000.0
2010-08-09 11:40:00,54.1,54.12,54.0,54.01,21500.0,29.3135,29.3244,29.2593,29.2648,21500.0
2010-08-09 11:45:00,54.0,54.07,54.0,54.04,11000.0,29.2593,29.2973,29.2593,29.281,11000.0
2010-08-09 11:50:00,54.01,54.13,54.01,54.08,17500.0,29.2648,29.3298,29.2648,29.3027,17500.0
2010-08-09 11:55:00,54.11,54.11,54.04,54.09,10500.0,29.3189,29.3189,29.281,29.3081,10500.0
2010-08-09 12:00:00,54.09,54.17,54.09,54.17,8000.0,29.3081,29.3514,29.3081,29.3514,8000.0
2010-08-09 12:05:00,54.15,54.21,54.1,54.2,14000.0,29.3406,29.3731,29.3135,29.3677,14000.0
2010-08-09 12:10:00,54.2,54.26,54.17,54.18,22000.0,29.3677,29.4002,29.3514,29.3569,22000.0
2010-08-09 12:15:00,54.19,54.21,54.05,54.08,34000.0,29.3623,29.3731,29.2864,29.3027,34000.0
2010-08-09 12:20:00,54.08,54.13,54.05,54.08,17500.0,29.3027,29.3298,29.2864,29.3027,17500.0
2010-08-09 12:25:00,54.08,54.13,54.06,54.13,7000.0,29.3027,29.3298,29.2918,29.3298,7000.0
2010-08-09 12:30:00,54.15,54.19,54.13,54.15,19000.0,29.3406,29.3623,29.3298,29.3406,19000.0
2010-08-09 12:35:00,54.15,54.2,54.13,54.15,20000.0,29.3406,29.3677,29.3298,29.3406,20000.0
2010-08-09 12:40:00,54.15,54.16,54.13,54.15,7500.0,29.3406,29.346,29.3298,29.3406,7500.0
2010-08-09 12:45:00,54.17,54.19,54.15,54.16,12500.0,29.3514,29.3623,29.3406,29.346,12500.0
2010-08-09 12:50:00,54.18,54.22,54.17,54.17,28500.0,29.3569,29.3785,29.3514,29.3514,28500.0
2010-08-09 12:55:00,54.17,54.2,54.17,54.17,11500.0,29.3514,29.3677,29.3514,29.3514,11500.0
2010-08-09 13:00:00,54.16,54.19,54.16,54.19,3000.0,29.346,29.3623,29.346,29.3623,3000.0
2010-08-09 13:05:00,54.19,54.21,54.18,54.18,7000.0,29.3623,29.3731,29.3569,29.3569,7000.0
2010-08-09 13:10:00,54.17,54.2,54.16,54.16,11500.0,29.3514,29.3677,29.346,29.346,11500.0
2010-08-09 13:15:00,54.17,54.19,54.13,54.19,7500.0,29.3514,29.3623,29.3298,29.3623,7500.0
2010-08-09 13:20:00,54.19,54.2,54.19,54.2,25000.0,29.3623,29.3677,29.3623,29.3677,25000.0
2010-08-09 13:25:00,54.2,54.2,54.17,54.17,18500.0,29.3677,29.3677,29.3514,29.3514,18500.0
2010-08-09 13:30:00,54.14,54.14,54.1,54.11,10500.0,29.3352,29.3352,29.3135,29.3189,10500.0
2010-08-09 13:35:00,54.13,54.13,54.06,54.07,9000.0,29.3298,29.3298,29.2918,29.2973,9000.0
2010-08-09 13:40:00,54.06,54.08,54.02,54.02,8000.0,29.2918,29.3027,29.2702,29.2702,8000.0
2010-08-09 13:45:00,54.04,54.07,54.0,54.0,24000.0,29.281,29.2973,29.2593,29.2593,24000.0
2010-08-09 13:50:00,54.01,54.08,54.01,54.05,30000.0,29.2648,29.3027,29.2648,29.2864,30000.0
2010-08-09 13:55:00,54.06,54.07,54.0,54.02,56500.0,29.2918,29.2973,29.2593,29.2702,56500.0
2010-08-09 14:00:00,54.01,54.04,53.99,54.01,36500.0,29.2648,29.281,29.2539,29.2648,36500.0
2010-08-09 14:05:00,54.01,54.06,54.01,54.02,27500.0,29.2648,29.2918,29.2648,29.2702,27500.0
2010-08-09 14:10:00,54.03,54.04,53.99,54.03,35000.0,29.2756,29.281,29.2539,29.2756,35000.0
2010-08-09 14:15:00,54.01,54.07,54.01,54.06,22000.0,29.2648,29.2973,29.2648,29.2918,22000.0
2010-08-09 14:20:00,54.04,54.07,54.01,54.04,25000.0,29.281,29.2973,29.2648,29.281,25000.0
2010-08-09 14:25:00,54.06,54.07,54.03,54.05,9500.0,29.2918,29.2973,29.2756,29.2864,9500.0
2010-08-09 14:30:00,54.07,54.15,54.07,54.14,33500.0,29.2973,29.3406,29.2973,29.3352,33500.0
2010-08-09 14:35:00,54.12,54.12,54.04,54.06,30000.0,29.3244,29.3244,29.281,29.2918,30000.0
2010-08-09 14:40:00,54.05,54.1,54.05,54.06,46500.0,29.2864,29.3135,29.2864,29.2918,46500.0
2010-08-09 14:45:00,54.06,54.12,54.05,54.05,21000.0,29.2918,29.3244,29.2864,29.2864,21000.0
2010-08-09 14:50:00,54.07,54.1,54.05,54.08,29500.0,29.2973,29.3135,29.2864,29.3027,29500.0
2010-08-09 14:55:00,54.07,54.12,54.05,54.07,59500.0,29.2973,29.3244,29.2864,29.2973,59500.0
2010-08-09 15:00:00,54.05,54.09,54.02,54.05,62000.0,29.2864,29.3081,29.2702,29.2864,62000.0
2010-08-09 15:05:00,54.05,54.1,54.01,54.04,38000.0,29.2864,29.3135,29.2648,29.281,38000.0
2010-08-09 15:10:00,54.07,54.08,53.97,54.02,43000.0,29.2973,29.3027,29.2431,29.2702,43000.0
2010-08-09 15:15:00,53.99,54.07,53.98,54.02,33500.0,29.2539,29.2973,29.2485,29.2702,33500.0
2010-08-09 15:20:00,54.04,54.05,54.02,54.04,23500.0,29.281,29.2864,29.2702,29.281,23500.0
2010-08-09 15:25:00,54.02,54.12,54.02,54.12,59500.0,29.2702,29.3244,29.2702,29.3244,59500.0
2010-08-09 15:30:00,54.12,54.17,54.09,54.1,24000.0,29.3244,29.3514,29.3081,29.3135,24000.0
2010-08-09 15:35:00,54.11,54.21,54.11,54.2,37500.0,29.3189,29.3731,29.3189,29.3677,37500.0
2010-08-09 15:40:00,54.2,54.3,54.19,54.29,92500.0,29.3677,29.4219,29.3623,29.4165,92500.0
2010-08-09 15:45:00,54.29,54.38,54.29,54.37,56500.0,29.4165,29.4652,29.4165,29.4598,56500.0
2010-08-09 15:50:00,54.38,54.48,54.37,54.46,142000.0,29.4652,29.5194,29.4598,29.5086,142000.0
2010-08-09 15:55:00,54.46,54.48,54.38,54.38,124500.0,29.5086,29.5194,29.4652,29.4652,124500.0
2010-08-10 09:30:00,54.0,54.14,53.87,54.0,37500.0,29.2593,29.3352,29.1889,29.2593,37500.0
2010-08-10 09:35:00,54.0,54.05,53.88,53.89,23500.0,29.2593,29.2864,29.1943,29.1997,23500.0
2010-08-10 09:40:00,53.89,53.93,53.74,53.84,42000.0,29.1997,29.2214,29.1185,29.1726,42000.0
2010-08-10 09:45:00,53.84,53.85,53.78,53.83,32500.0,29.1726,29.1781,29.1401,29.1672,32500.0
2010-08-10 09:50:00,53.83,53.83,53.57,53.61,50500.0,29.1672,29.1672,29.0263,29.048,50500.0
2010-08-10 09:55:00,53.63,53.64,53.53,53.53,42500.0,29.0589,29.0643,29.0047,29.0047,42500.0
2010-08-10 10:00:00,53.56,53.59,53.36,53.36,57500.0,29.0209,29.0372,28.9126,28.9126,57500.0
2010-08-10 10:05:00,53.39,53.58,53.35,53.46,40000.0,28.9288,29.0318,28.9071,28.9667,40000.0
2010-08-10 10:10:00,53.46,53.51,53.37,53.51,49000.0,28.9667,28.9938,28.918,28.9938,49000.0
2010-08-10 10:15:00,53.48,53.5,53.44,53.44,30000.0,28.9776,28.9884,28.9559,28.9559,30000.0
2010-08-10 10:20:00,53.47,53.55,53.45,53.5,40500.0,28.9722,29.0155,28.9613,28.9884,40500.0
2010-08-10 10:25:00,53.5,53.52,53.33,53.33,47500.0,28.9884,28.9992,28.8963,28.8963,47500.0
2010-08-10 10:30:00,53.35,53.46,53.32,53.42,60500.0,28.9071,28.9667,28.8909,28.9451,60500.0
2010-08-10 10:35:00,53.4,53.46,53.33,53.38,35500.0,28.9342,28.9667,28.8963,28.9234,35500.0
2010-08-10 10:40:00,53.38,53.42,53.36,53.36,11500.0,28.9234,28.9451,28.9126,28.9126,11500.0
2010-08-10 10:45:00,53.33,53.4,53.32,53.38,20500.0,28.8963,28.9342,28.8909,28.9234,20500.0
2010-08-10 10:50:00,53.35,53.43,53.33,53.41,20000.0,28.9071,28.9505,28.8963,28.9396,20000.0
2010-08-10 10:55:00,53.4,53.4,53.34,53.36,22500.0,28.9342,28.9342,28.9017,28.9126,22500.0
2010-08-10 11:00:00,53.36,53.41,53.3,53.34,106500.0,28.9126,28.9396,28.88,28.9017,106500.0
2010-08-10 11:05:00,53.34,53.36,53.31,53.33,23000.0,28.9017,28.9126,28.8855,28.8963,23000.0
2010-08-10 11:10:00,53.34,53.4,53.31,53.34,23000.0,28.9017,28.9342,28.8855,28.9017,23000.0
2010-08-10 11:15:00,53.34,53.37,53.32,53.36,26500.0,28.9017,28.918,28.8909,28.9126,26500.0
2010-08-10 11:20:00,53.38,53.38,53.32,53.33,33000.0,28.9234,28.9234,28.8909,28.8963,33000.0
2010-08-10 11:25:00,53.34,53.36,53.32,53.32,29000.0,28.9017,28.9126,28.8909,28.8909,29000.0
2010-08-10 11:30:00,53.34,53.34,53.22,53.22,35000.0,28.9017,28.9017,28.8367,28.8367,35000.0
2010-08-10 11:35:00,53.23,53.28,53.21,53.21,41500.0,28.8421,28.8692,28.8313,28.8313,41500.0
2010-08-10 11:40:00,53.21,53.21,53.14,53.18,32500.0,28.8313,28.8313,28.7934,28.815,32500.0
2010-08-10 11:45:00,53.2,53.23,53.16,53.2,40000.0,28.8259,28.8421,28.8042,28.8259,40000.0
2010-08-10 11:50:00,53.18,53.21,53.16,53.16,9500.0,28.815,28.8313,28.8042,28.8042,9500.0
2010-08-10 11:55:00,53.15,53.23,53.15,53.2,13000.0,28.7988,28.8421,28.7988,28.8259,13000.0
2010-08-10 12:00:00,53.17,53.18,53.12,53.13,23500.0,28.8096,28.815,28.7825,28.7879,23500.0
2010-08-10 12:05:00,53.13,53.14,53.05,53.06,19500.0,28.7879,28.7934,28.7446,28.75,19500.0
2010-08-10 12:10:00,53.07,53.14,53.06,53.11,16000.0,28.7554,28.7934,28.75,28.7771,16000.0
2010-08-10 12:15:00,53.13,53.2,53.13,53.17,9000.0,28.7879,28.8259,28.7879,28.8096,9000.0
2010-08-10 12:20:00,53.14,53.16,53.12,53.14,10500.0,28.7934,28.8042,28.7825,28.7934,10500.0
2010-08-10 12:25:00,53.13,53.18,53.12,53.15,15500.0,28.7879,28.815,28.7825,28.7988,15500.0
2010-08-10 12:30:00,53.16,53.16,53.12,53.12,16500.0,28.8042,28.8042,28.7825,28.7825,16500.0
2010-08-10 12:35:00,53.15,53.15,53.11,53.11,18000.0,28.7988,28.7988,28.7771,28.7771,18000.0
2010-08-10 12:40:00,53.08,53.12,53.08,53.09,11000.0,28.7608,28.7825,28.7608,28.7663,11000.0
2010-08-10 12:45:00,53.09,53.12,53.08,53.1,16000.0,28.7663,28.7825,28.7608,28.7717,16000.0
2010-08-10 12:50:00,53.1,53.1,53.05,53.08,13000.0,28.7717,28.7717,28.7446,28.7608,13000.0
2010-08-10 12:55:00,53.06,53.09,53.05,53.07,14500.0,28.75,28.7663,28.7446,28.7554,14500.0
2010-08-10 13:00:00,53.06,53.11,53.05,53.11,18500.0,28.75,28.7771,28.7446,28.7771,18500.0
2010-08-10 13:05:00,53.09,53.1,53.05,53.05,43500.0,28.7663,28.7717,28.7446,28.7446,43500.0
2010-08-10 13:10:00,53.07,53.08,53.03,53.03,24000.0,28.7554,28.7608,28.7337,28.7337,24000.0
2010-08-10 13:15:00,53.03,53.05,53.0,53.0,33000.0,28.7337,28.7446,28.7175,28.7175,33000.0
2010-08-10 13:20:00,53.02,53.03,52.95,52.98,36000.0,28.7283,28.7337,28.6904,28.7067,36000.0
2010-08-10 13:25:00,52.98,53.0,52.96,52.98,19000.0,28.7067,28.7175,28.6958,28.7067,19000.0
2010-08-10 13:30:00,52.95,52.96,52.92,52.92,23000.0,28.6904,28.6958,28.6741,28.6741,23000.0
2010-08-10 13:35:00,52.91,52.92,52.84,52.86,36500.0,28.6687,28.6741,28.6308,28.6416,36500.0
2010-08-10 13:40:00,52.84,52.9,52.81,52.82,23500.0,28.6308,28.6633,28.6145,28.62,23500.0
2010-08-10 13:45:00,52.82,52.88,52.82,52.82,23000.0,28.62,28.6525,28.62,28.62,23000.0
2010-08-10 13:50:00,52.82,52.83,52.77,52.78,19000.0,28.62,28.6254,28.5929,28.5983,19000.0
2010-08-10 13:55:00,52.77,52.86,52.77,52.86,31500.0,28.5929,28.6416,28.5929,28.6416,31500.0
2010-08-10 14:00:00,52.86,52.88,52.8,52.86,38500.0,28.6416,28.6525,28.6091,28.6416,38500.0
2010-08-10 14:05:00,52.85,52.88,52.78,52.83,36500.0,28.6362,28.6525,28.5983,28.6254,36500.0
2010-08-10 14:10:00,52.82,52.85,52.78,52.84,23500.0,28.62,28.6362,28.5983,28.6308,23500.0
2010-08-10 14:15:00,52.87,53.15,52.86,53.03,119000.0,28.6471,28.7988,28.6416,28.7337,119000.0
2010-08-10 14:20:00,53.05,53.14,53.03,53.11,64000.0,28.7446,28.7934,28.7337,28.7771,64000.0
2010-08-10 14:25:00,53.04,53.1,53.0,53.09,55000.0,28.7392,28.7717,28.7175,28.7663,55000.0
2010-08-10 14:30:00,53.12,53.19,53.05,53.11,97500.0,28.7825,28.8204,28.7446,28.7771,97500.0
2010-08-10 14:35:00,53.11,53.12,53.0,53.07,67000.0,28.7771,28.7825,28.7175,28.7554,67000.0
2010-08-10 14:40:00,53.07,53.19,53.03,53.11,87000.0,28.7554,28.8204,28.7337,28.7771,87000.0
2010-08-10 14:45:00,53.11,53.12,53.0,53.07,55500.0,28.7771,28.7825,28.7175,28.7554,55500.0
2010-08-10 14:50:00,53.06,53.08,52.96,53.04,47000.0,28.75,28.7608,28.6958,28.7392,47000.0
2010-08-10 14:55:00,53.04,53.04,52.94,52.95,32500.0,28.7392,28.7392,28.685,28.6904,32500.0
2010-08-10 15:00:00,52.96,53.2,52.94,53.13,37500.0,28.6958,28.8259,28.685,28.7879,37500.0
2010-08-10 15:05:00,53.14,53.18,53.07,53.14,66000.0,28.7934,28.815,28.7554,28.7934,66000.0
2010-08-10 15:10:00,53.14,53.14,52.87,52.91,68500.0,28.7934,28.7934,28.6471,28.6687,68500.0
2010-08-10 15:15:00,52.9,53.01,52.82,52.89,62500.0,28.6633,28.7229,28.62,28.6579,62500.0
2010-08-10 15:20:00,52.86,52.87,52.77,52.8,59000.0,28.6416,28.6471,28.5929,28.6091,59000.0
2010-08-10 15:25:00,52.79,52.89,52.76,52.87,63500.0,28.6037,28.6579,28.5875,28.6471,63500.0
2010-08-10 15:30:00,52.87,52.95,52.78,52.91,49500.0,28.6471,28.6904,28.5983,28.6687,49500.0
2010-08-10 15:35:00,52.93,53.05,52.82,52.96,58000.0,28.6796,28.7446,28.62,28.6958,58000.0
2010-08-10 15:40:00,52.97,52.99,52.85,52.97,132500.0,28.7012,28.7121,28.6362,28.7012,132500.0
2010-08-10 15:45:00,52.95,53.03,52.86,52.88,113000.0,28.6904,28.7337,28.6416,28.6525,113000.0
2010-08-10 15:50:00,52.89,52.89,52.74,52.79,145000.0,28.6579,28.6579,28.5766,28.6037,145000.0
2010-08-10 15:55:00,52.82,52.85,52.77,52.77,210000.0,28.62,28.6362,28.5929,28.5929,210000.0
2010-08-11 09:30:00,52.0,52.0,51.57,51.63,159500.0,28.1757,28.1757,27.9427,27.9752,159500.0
2010-08-11 09:35:00,51.6,51.7,51.5,51.53,114000.0,27.9589,28.0131,27.9047,27.921,114000.0
2010-08-11 09:40:00,51.5,51.58,51.28,51.33,152500.0,27.9047,27.9481,27.7855,27.8126,152500.0
2010-08-11 09:45:00,51.3,51.39,51.12,51.14,125000.0,27.7964,27.8451,27.6988,27.7097,125000.0
2010-08-11 09:50:00,51.18,51.36,51.07,51.36,125000.0,27.7313,27.8289,27.6717,27.8289,125000.0
2010-08-11 09:55:00,51.3,51.32,51.15,51.21,70000.0,27.7964,27.8072,27.7151,27.7476,70000.0
2010-08-11 10:00:00,51.21,51.53,51.2,51.52,112000.0,27.7476,27.921,27.7422,27.9156,112000.0
2010-08-11 10:05:00,51.5,51.63,51.49,51.62,130000.0,27.9047,27.9752,27.8993,27.9698,130000.0
2010-08-11 10:10:00,51.61,51.61,51.34,51.34,73500.0,27.9643,27.9643,27.818,27.818,73500.0
2010-08-11 10:15:00,51.37,51.4,51.24,51.29,45500.0,27.8343,27.8506,27.7639,27.7909,45500.0
2010-08-11 10:20:00,51.26,51.42,51.25,51.37,33000.0,27.7747,27.8614,27.7693,27.8343,33000.0
2010-08-11 10:25:00,51.43,51.56,51.43,51.46,34500.0,27.8668,27.9372,27.8668,27.8831,34500.0
2010-08-11 10:30:00,51.45,51.45,51.34,51.42,17500.0,27.8776,27.8776,27.818,27.8614,17500.0
2010-08-11 10:35:00,51.42,51.42,51.34,51.37,32500.0,27.8614,27.8614,27.818,27.8343,32500.0
2010-08-11 10:40:00,51.41,51.42,51.26,51.31,49500.0,27.856,27.8614,27.7747,27.8018,49500.0
2010-08-11 10:45:00,51.3,51.33,51.22,51.27,45500.0,27.7964,27.8126,27.753,27.7801,45500.0
2010-08-11 10:50:00,51.25,51.3,51.22,51.28,33000.0,27.7693,27.7964,27.753,27.7855,33000.0
2010-08-11 10:55:00,51.28,51.3,51.21,51.21,35000.0,27.7855,27.7964,27.7476,27.7476,35000.0
2010-08-11 11:00:00,51.2,51.24,51.16,51.21,53000.0,27.7422,27.7639,27.7205,27.7476,53000.0
2010-08-11 11:05:00,51.21,51.27,51.15,51.17,38000.0,27.7476,27.7801,27.7151,27.7259,38000.0
2010-08-11 11:10:00,51.13,51.2,51.08,51.14,36500.0,27.7043,27.7422,27.6772,27.7097,36500.0
2010-08-11 11:15:00,51.16,51.23,51.05,51.07,63500.0,27.7205,27.7584,27.6609,27.6717,63500.0
2010-08-11 11:20:00,51.07,51.1,50.95,50.96,89500.0,27.6717,27.688,27.6067,27.6121,89500.0
2010-08-11 11:25:00,50.98,51.1,50.98,51.05,53500.0,27.623,27.688,27.623,27.6609,53500.0
2010-08-11 11:30:00,51.05,51.13,51.03,51.1,21000.0,27.6609,27.7043,27.6501,27.688,21000.0
2010-08-11 11:35:00,51.11,51.12,51.03,51.09,35000.0,27.6934,27.6988,27.6501,27.6826,35000.0
2010-08-11 11:40:00,51.08,51.13,51.04,51.07,22000.0,27.6772,27.7043,27.6555,27.6717,22000.0
2010-08-11 11:45:00,51.07,51.08,51.01,51.06,20000.0,27.6717,27.6772,27.6392,27.6663,20000.0
2010-08-11 11:50:00,51.04,51.08,51.03,51.03,24500.0,27.6555,27.6772,27.6501,27.6501,24500.0
2010-08-11 11:55:00,51.03,51.08,51.01,51.08,33500.0,27.6501,27.6772,27.6392,27.6772,33500.0
2010-08-11 12:00:00,51.07,51.08,50.93,50.93,45500.0,27.6717,27.6772,27.5959,27.5959,45500.0
2010-08-11 12:05:00,50.93,51.05,50.91,51.05,63500.0,27.5959,27.6609,27.585,27.6609,63500.0
2010-08-11 12:10:00,51.05,51.12,51.05,51.05,58500.0,27.6609,27.6988,27.6609,27.6609,58500.0
2010-08-11 12:15:00,51.04,51.06,50.94,50.94,10500.0,27.6555,27.6663,27.6013,27.6013,10500.0
2010-08-11 12:20:00,50.94,51.02,50.94,51.02,71500.0,27.6013,27.6447,27.6013,27.6447,71500.0
2010-08-11 12:25:00,51.03,51.03,50.92,50.98,36000.0,27.6501,27.6501,27.5905,27.623,36000.0
2010-08-11 12:30:00,51.0,51.03,50.94,50.97,48500.0,27.6338,27.6501,27.6013,27.6176,48500.0
2010-08-11 12:35:00,50.97,50.99,50.74,50.74,80500.0,27.6176,27.6284,27.4929,27.4929,80500.0
2010-08-11 12:40:00,50.72,50.8,50.7,50.72,41000.0,27.4821,27.5254,27.4713,27.4821,41000.0
2010-08-11 12:45:00,50.75,50.8,50.71,50.76,47500.0,27.4984,27.5254,27.4767,27.5038,47500.0
2010-08-11 12:50:00,50.76,50.87,50.75,50.78,49000.0,27.5038,27.5634,27.4984,27.5146,49000.0
2010-08-11 12:55:00,50.79,50.84,50.76,50.79,52500.0,27.52,27.5471,27.5038,27.52,52500.0
2010-08-11 13:00:00,50.78,50.87,50.77,50.86,37500.0,27.5146,27.5634,27.5092,27.558,37500.0
2010-08-11 13:05:00,50.87,50.89,50.83,50.87,37000.0,27.5634,27.5742,27.5417,27.5634,37000.0
2010-08-11 13:10:00,50.87,50.87,50.76,50.78,27000.0,27.5634,27.5634,27.5038,27.5146,27000.0
2010-08-11 13:15:00,50.77,50.86,50.7,50.71,50500.0,27.5092,27.558,27.4713,27.4767,50500.0
2010-08-11 13:20:00,50.74,50.74,50.65,50.65,43500.0,27.4929,27.4929,27.4442,27.4442,43500.0
2010-08-11 13:25:00,50.68,50.69,50.61,50.68,50500.0,27.4604,27.4658,27.4225,27.4604,50500.0
2010-08-11 13:30:00,50.68,50.83,50.65,50.83,69000.0,27.4604,27.5417,27.4442,27.5417,69000.0
2010-08-11 13:35:00,50.81,50.84,50.77,50.81,22500.0,27.5309,27.5471,27.5092,27.5309,22500.0
2010-08-11 13:40:00,50.79,50.83,50.74,50.74,22500.0,27.52,27.5417,27.4929,27.4929,22500.0
2010-08-11 13:45:00,50.76,50.8,50.72,50.76,20000.0,27.5038,27.5254,27.4821,27.5038,20000.0
2010-08-11 13:50:00,50.76,50.78,50.71,50.77,34000.0,27.5038,27.5146,27.4767,27.5092,34000.0
2010-08-11 13:55:00,50.77,50.86,50.76,50.79,33000.0,27.5092,27.558,27.5038,27.52,33000.0
2010-08-11 14:00:00,50.8,50.9,50.8,50.86,40500.0,27.5254,27.5796,27.5254,27.558,40500.0
2010-08-11 14:05:00,50.84,50.86,50.76,50.78,59000.0,27.5471,27.558,27.5038,27.5146,59000.0
2010-08-11 14:10:00,50.81,50.89,50.79,50.86,32500.0,27.5309,27.5742,27.52,27.558,32500.0
2010-08-11 14:15:00,50.83,50.85,50.82,50.84,29000.0,27.5417,27.5525,27.5363,27.5471,29000.0
2010-08-11 14:20:00,50.85,50.88,50.8,50.8,41000.0,27.5525,27.5688,27.5254,27.5254,41000.0
2010-08-11 14:25:00,50.81,50.86,50.81,50.81,39500.0,27.5309,27.558,27.5309,27.5309,39500.0
2010-08-11 14:30:00,50.81,50.84,50.76,50.79,51000.0,27.5309,27.5471,27.5038,27.52,51000.0
2010-08-11 14:35:00,50.77,50.8,50.7,50.74,32000.0,27.5092,27.5254,27.4713,27.4929,32000.0
2010-08-11 14:40:00,50.74,50.79,50.67,50.67,38000.0,27.4929,27.52,27.455,27.455,38000.0
2010-08-11 14:45:00,50.67,50.7,50.57,50.64,79500.0,27.455,27.4713,27.4008,27.4388,79500.0
2010-08-11 14:50:00,50.64,50.64,50.48,50.48,80000.0,27.4388,27.4388,27.3521,27.3521,80000.0
2010-08-11 14:55:00,50.52,50.61,50.48,50.61,59500.0,27.3737,27.4225,27.3521,27.4225,59500.0
2010-08-11 15:00:00,50.6,50.64,50.52,50.56,83000.0,27.4171,27.4388,27.3737,27.3954,83000.0
2010-08-11 15:05:00,50.55,50.61,50.5,50.54,108000.0,27.39,27.4225,27.3629,27.3846,108000.0
2010-08-11 15:10:00,50.54,50.61,50.46,50.54,109000.0,27.3846,27.4225,27.3412,27.3846,109000.0
2010-08-11 15:15:00,50.53,50.54,50.39,50.41,66500.0,27.3791,27.3846,27.3033,27.3141,66500.0
2010-08-11 15:20:00,50.4,50.41,50.25,50.26,199500.0,27.3087,27.3141,27.2274,27.2329,199500.0
2010-08-11 15:25:00,50.25,50.27,50.16,50.25,379500.0,27.2274,27.2383,27.1787,27.2274,379500.0
2010-08-11 15:30:00,50.26,50.46,50.24,50.46,141500.0,27.2329,27.3412,27.222,27.3412,141500.0
2010-08-11 15:35:00,50.43,50.51,50.36,50.51,153500.0,27.325,27.3683,27.287,27.3683,153500.0
2010-08-11 15:40:00,50.5,50.51,50.32,50.4,226000.0,27.3629,27.3683,27.2654,27.3087,226000.0
2010-08-11 15:45:00,50.41,50.53,50.38,50.49,196000.0,27.3141,27.3791,27.2979,27.3575,196000.0
2010-08-11 15:50:00,50.48,50.48,50.37,50.43,223500.0,27.3521,27.3521,27.2925,27.325,223500.0
2010-08-11 15:55:00,50.43,50.58,50.43,50.43,274000.0,27.325,27.4062,27.325,27.325,274000.0
2010-08-12 09:30:00,49.57,49.77,49.25,49.58,389000.0,26.859,26.9674,26.6856,26.8644,389000.0
2010-08-12 09:35:00,49.51,49.61,49.41,49.6,109000.0,26.8265,26.8807,26.7723,26.8752,109000.0
2010-08-12 09:40:00,49.61,49.85,49.57,49.85,177000.0,26.8807,27.0107,26.859,27.0107,177000.0
2010-08-12 09:45:00,49.83,49.98,49.73,49.87,64000.0,26.9999,27.0811,26.9457,27.0215,64000.0
2010-08-12 09:50:00,49.85,49.95,49.53,49.53,80000.0,27.0107,27.0649,26.8373,26.8373,80000.0
2010-08-12 09:55:00,49.51,49.56,49.32,49.37,123000.0,26.8265,26.8536,26.7235,26.7506,123000.0
2010-08-12 10:00:00,49.31,49.4,49.24,49.37,143500.0,26.7181,26.7669,26.6802,26.7506,143500.0
2010-08-12 10:05:00,49.35,49.45,49.31,49.35,131000.0,26.7398,26.794,26.7181,26.7398,131000.0
2010-08-12 10:10:00,49.32,49.4,49.1,49.17,148500.0,26.7235,26.7669,26.6043,26.6422,148500.0
2010-08-12 10:15:00,49.13,49.29,49.13,49.13,92500.0,26.6206,26.7073,26.6206,26.6206,92500.0
2010-08-12 10:20:00,49.15,49.2,48.86,48.87,243500.0,26.6314,26.6585,26.4743,26.4797,243500.0
2010-08-12 10:25:00,48.86,48.97,48.83,48.97,203500.0,26.4743,26.5339,26.458,26.5339,203500.0
2010-08-12 10:30:00,48.91,49.49,48.91,49.31,219000.0,26.5014,26.8156,26.5014,26.7181,219000.0
2010-08-12 10:35:00,49.32,49.69,49.26,49.59,165000.0,26.7235,26.924,26.691,26.8698,165000.0
2010-08-12 10:40:00,49.59,49.61,49.32,49.46,159500.0,26.8698,26.8807,26.7235,26.7994,159500.0
2010-08-12 10:45:00,49.44,49.55,49.36,49.41,110500.0,26.7885,26.8481,26.7452,26.7723,110500.0
2010-08-12 10:50:00,49.36,49.48,49.33,49.45,90000.0,26.7452,26.8102,26.7289,26.794,90000.0
2010-08-12 10:55:00,49.46,49.5,49.35,49.46,48500.0,26.7994,26.8211,26.7398,26.7994,48500.0
2010-08-12 11:00:00,49.43,49.5,49.37,49.4,33000.0,26.7831,26.8211,26.7506,26.7669,33000.0
2010-08-12 11:05:00,49.4,49.62,49.35,49.58,71500.0,26.7669,26.8861,26.7398,26.8644,71500.0
2010-08-12 11:10:00,49.55,49.59,49.41,49.47,22000.0,26.8481,26.8698,26.7723,26.8048,22000.0
2010-08-12 11:15:00,49.47,49.54,49.31,49.36,94500.0,26.8048,26.8427,26.7181,26.7452,94500.0
2010-08-12 11:20:00,49.39,49.47,49.36,49.42,54500.0,26.7615,26.8048,26.7452,26.7777,54500.0
2010-08-12 11:25:00,49.45,49.6,49.4,49.56,25500.0,26.794,26.8752,26.7669,26.8536,25500.0
2010-08-12 11:30:00,49.59,49.67,49.55,49.66,67500.0,26.8698,26.9132,26.8481,26.9077,67500.0
2010-08-12 11:35:00,49.67,49.67,49.49,49.49,94000.0,26.9132,26.9132,26.8156,26.8156,94000.0
2010-08-12 11:40:00,49.51,49.64,49.48,49.61,35000.0,26.8265,26.8969,26.8102,26.8807,35000.0
2010-08-12 11:45:00,49.55,49.66,49.55,49.59,32500.0,26.8481,26.9077,26.8481,26.8698,32500.0
2010-08-12 11:50:00,49.61,49.8,49.6,49.7,43000.0,26.8807,26.9836,26.8752,26.9294,43000.0
2010-08-12 11:55:00,49.67,49.71,49.56,49.64,19000.0,26.9132,26.9348,26.8536,26.8969,19000.0
2010-08-12 12:00:00,49.64,49.77,49.54,49.7,108500.0,26.8969,26.9674,26.8427,26.9294,108500.0
2010-08-12 12:05:00,49.67,49.7,49.64,49.7,27500.0,26.9132,26.9294,26.8969,26.9294,27500.0
2010-08-12 12:10:00,49.69,49.72,49.62,49.67,20000.0,26.924,26.9403,26.8861,26.9132,20000.0
2010-08-12 12:15:00,49.65,49.81,49.64,49.76,35000.0,26.9023,26.989,26.8969,26.9619,35000.0
2010-08-12 12:20:00,49.82,49.84,49.71,49.71,44500.0,26.9944,27.0053,26.9348,26.9348,44500.0
2010-08-12 12:25:00,49.76,49.77,49.65,49.65,11500.0,26.9619,26.9674,26.9023,26.9023,11500.0
2010-08-12 12:30:00,49.66,49.71,49.62,49.7,22000.0,26.9077,26.9348,26.8861,26.9294,22000.0
2010-08-12 12:35:00,49.69,49.72,49.63,49.66,37500.0,26.924,26.9403,26.8915,26.9077,37500.0
2010-08-12 12:40:00,49.65,49.74,49.63,49.64,32000.0,26.9023,26.9511,26.8915,26.8969,32000.0
2010-08-12 12:45:00,49.68,49.87,49.66,49.84,34500.0,26.9186,27.0215,26.9077,27.0053,34500.0
2010-08-12 12:50:00,49.84,49.91,49.79,49.91,41500.0,27.0053,27.0432,26.9782,27.0432,41500.0
2010-08-12 12:55:00,49.89,50.04,49.89,49.99,36000.0,27.0324,27.1136,27.0324,27.0866,36000.0
2010-08-12 13:00:00,50.02,50.07,49.99,50.02,31000.0,27.1028,27.1299,27.0866,27.1028,31000.0
2010-08-12 13:05:00,50.01,50.05,50.0,50.01,31000.0,27.0974,27.1191,27.092,27.0974,31000.0
2010-08-12 13:10:00,49.98,50.18,49.98,50.14,42500.0,27.0811,27.1895,27.0811,27.1678,42500.0
2010-08-12 13:15:00,50.15,50.18,50.1,50.1,23000.0,27.1733,27.1895,27.1462,27.1462,23000.0
2010-08-12 13:20:00,50.14,50.18,50.01,50.07,47000.0,27.1678,27.1895,27.0974,27.1299,47000.0
2010-08-12 13:25:00,50.05,50.05,49.99,50.02,15000.0,27.1191,27.1191,27.0866,27.1028,15000.0
2010-08-12 13:30:00,50.02,50.04,49.93,49.97,37500.0,27.1028,27.1136,27.054,27.0757,37500.0
2010-08-12 13:35:00,49.98,50.04,49.98,49.99,11500.0,27.0811,27.1136,27.0811,27.0866,11500.0
2010-08-12 13:40:00,49.98,50.06,49.97,50.0,17500.0,27.0811,27.1245,27.0757,27.092,17500.0
2010-08-12 13:45:00,50.0,50.05,49.97,49.99,49000.0,27.092,27.1191,27.0757,27.0866,49000.0
2010-08-12 13:50:00,50.0,50.03,49.95,49.97,55000.0,27.092,27.1082,27.0649,27.0757,55000.0
2010-08-12 13:55:00,49.98,50.01,49.94,49.96,22500.0,27.0811,27.0974,27.0595,27.0703,22500.0
2010-08-12 14:00:00,49.95,50.0,49.92,49.95,25000.0,27.0649,27.092,27.0486,27.0649,25000.0
2010-08-12 14:05:00,49.96,50.02,49.96,50.0,22500.0,27.0703,27.1028,27.0703,27.092,22500.0
2010-08-12 14:10:00,50.0,50.05,49.97,49.98,35000.0,27.092,27.1191,27.0757,27.0811,35000.0
2010-08-12 14:15:00,49.96,50.0,49.94,50.0,22500.0,27.0703,27.092,27.0595,27.092,22500.0
2010-08-12 14:20:00,50.0,50.0,49.94,49.96,21500.0,27.092,27.092,27.0595,27.0703,21500.0
2010-08-12 14:25:00,49.96,50.0,49.94,49.99,14000.0,27.0703,27.092,27.0595,27.0866,14000.0
2010-08-12 14:30:00,49.98,50.01,49.93,49.98,34500.0,27.0811,27.0974,27.054,27.0811,34500.0
2010-08-12 14:35:00,49.98,50.03,49.92,50.01,60000.0,27.0811,27.1082,27.0486,27.0974,60000.0
2010-08-12 14:40:00,50.0,50.05,49.99,50.05,27500.0,27.092,27.1191,27.0866,27.1191,27500.0
2010-08-12 14:45:00,50.05,50.07,50.02,50.02,15000.0,27.1191,27.1299,27.1028,27.1028,15000.0
2010-08-12 14:50:00,50.02,50.1,50.01,50.08,45000.0,27.1028,27.1462,27.0974,27.1353,45000.0
2010-08-12 14:55:00,50.08,50.1,50.04,50.07,40000.0,27.1353,27.1462,27.1136,27.1299,40000.0
2010-08-12 15:00:00,50.08,50.2,50.07,50.2,64000.0,27.1353,27.2003,27.1299,27.2003,64000.0
2010-08-12 15:05:00,50.18,50.18,49.93,49.96,106000.0,27.1895,27.1895,27.054,27.0703,106000.0
2010-08-12 15:10:00,49.96,50.01,49.82,49.89,58000.0,27.0703,27.0974,26.9944,27.0324,58000.0
2010-08-12 15:15:00,49.9,49.92,49.72,49.76,53500.0,27.0378,27.0486,26.9403,26.9619,53500.0
2010-08-12 15:20:00,49.77,49.85,49.72,49.78,50000.0,26.9674,27.0107,26.9403,26.9728,50000.0
2010-08-12 15:25:00,49.78,49.8,49.66,49.72,48500.0,26.9728,26.9836,26.9077,26.9403,48500.0
2010-08-12 15:30:00,49.75,49.92,49.75,49.88,95000.0,26.9565,27.0486,26.9565,27.027,95000.0
2010-08-12 15:35:00,49.87,49.94,49.85,49.93,56000.0,27.0215,27.0595,27.0107,27.054,56000.0
2010-08-12 15:40:00,49.92,49.92,49.72,49.77,141500.0,27.0486,27.0486,26.9403,26.9674,141500.0
2010-08-12 15:45:00,49.77,49.9,49.76,49.86,71000.0,26.9674,27.0378,26.9619,27.0161,71000.0
2010-08-12 15:50:00,49.84,49.9,49.77,49.88,120000.0,27.0053,27.0378,26.9674,27.027,120000.0
2010-08-12 15:55:00,49.88,49.98,49.88,49.88,124500.0,27.027,27.0811,27.027,27.027,124500.0
2010-08-13 09:30:00,49.59,50.29,49.41,50.17,77500.0,26.8698,27.2491,26.7723,27.1841,77500.0
2010-08-13 09:35:00,50.18,50.21,49.89,49.94,55500.0,27.1895,27.2058,27.0324,27.0595,55500.0
2010-08-13 09:40:00,49.98,50.05,49.88,49.93,45000.0,27.0811,27.1191,27.027,27.054,45000.0
2010-08-13 09:45:00,49.91,49.94,49.78,49.94,42000.0,27.0432,27.0595,26.9728,27.0595,42000.0
2010-08-13 09:50:00,49.91,49.92,49.72,49.82,45000.0,27.0432,27.0486,26.9403,26.9944,45000.0
2010-08-13 09:55:00,49.9,50.0,49.7,49.87,27500.0,27.0378,27.092,26.9294,27.0215,27500.0
2010-08-13 10:00:00,49.88,50.0,49.86,50.0,25500.0,27.027,27.092,27.0161,27.092,25500.0
2010-08-13 10:05:00,49.98,50.07,49.92,50.06,28000.0,27.0811,27.1299,27.0486,27.1245,28000.0
2010-08-13 10:10:00,50.02,50.09,49.84,49.9,24000.0,27.1028,27.1407,27.0053,27.0378,24000.0
2010-08-13 10:15:00,49.93,50.04,49.93,49.96,14000.0,27.054,27.1136,27.054,27.0703,14000.0
2010-08-13 10:20:00,49.95,50.01,49.9,49.9,13500.0,27.0649,27.0974,27.0378,27.0378,13500.0
2010-08-13 10:25:00,49.9,49.9,49.84,49.9,10500.0,27.0378,27.0378,27.0053,27.0378,10500.0
2010-08-13 10:30:00,49.94,49.94,49.83,49.86,27500.0,27.0595,27.0595,26.9999,27.0161,27500.0
2010-08-13 10:35:00,49.9,49.99,49.88,49.99,19500.0,27.0378,27.0866,27.027,27.0866,19500.0
2010-08-13 10:40:00,49.96,50.08,49.92,50.02,59000.0,27.0703,27.1353,27.0486,27.1028,59000.0
2010-08-13 10:45:00,49.97,50.05,49.91,49.91,18000.0,27.0757,27.1191,27.0432,27.0432,18000.0
2010-08-13 10:50:00,49.92,49.92,49.84,49.84,8500.0,27.0486,27.0486,27.0053,27.0053,8500.0
2010-08-13 10:55:00,49.81,49.86,49.75,49.84,39500.0,26.989,27.0161,26.9565,27.0053,39500.0
2010-08-13 11:00:00,49.81,49.83,49.75,49.83,12000.0,26.989,26.9999,26.9565,26.9999,12000.0
2010-08-13 11:05:00,49.83,49.9,49.79,49.83,21500.0,26.9999,27.0378,26.9782,26.9999,21500.0
2010-08-13 11:10:00,49.81,49.81,49.77,49.8,18500.0,26.989,26.989,26.9674,26.9836,18500.0
2010-08-13 11:15:00,49.83,49.84,49.78,49.78,15000.0,26.9999,27.0053,26.9728,26.9728,15000.0
2010-08-13 11:20:00,49.81,49.81,49.66,49.7,15500.0,26.989,26.989,26.9077,26.9294,15500.0
2010-08-13 11:25:00,49.7,49.74,49.64,49.64,17000.0,26.9294,26.9511,26.8969,26.8969,17000.0
2010-08-13 11:30:00,49.69,49.69,49.56,49.6,16500.0,26.924,26.924,26.8536,26.8752,16500.0
2010-08-13 11:35:00,49.56,49.57,49.5,49.52,32000.0,26.8536,26.859,26.8211,26.8319,32000.0
2010-08-13 11:40:00,49.55,49.62,49.53,49.6,25500.0,26.8481,26.8861,26.8373,26.8752,25500.0
2010-08-13 11:45:00,49.61,49.61,49.53,49.56,24500.0,26.8807,26.8807,26.8373,26.8536,24500.0
2010-08-13 11:50:00,49.58,49.58,49.49,49.58,20500.0,26.8644,26.8644,26.8156,26.8644,20500.0
2010-08-13 11:55:00,49.56,49.7,49.56,49.6,48000.0,26.8536,26.9294,26.8536,26.8752,48000.0
2010-08-13 12:00:00,49.61,49.63,49.59,49.63,5000.0,26.8807,26.8915,26.8698,26.8915,5000.0
2010-08-13 12:05:00,49.62,49.66,49.6,49.6,9000.0,26.8861,26.9077,26.8752,26.8752,9000.0
2010-08-13 12:10:00,49.63,49.67,49.59,49.61,12000.0,26.8915,26.9132,26.8698,26.8807,12000.0
2010-08-13 12:15:00,49.6,49.65,49.56,49.58,18500.0,26.8752,26.9023,26.8536,26.8644,18500.0
2010-08-13 12:20:00,49.61,49.61,49.47,49.47,37000.0,26.8807,26.8807,26.8048,26.8048,37000.0
2010-08-13 12:25:00,49.47,49.53,49.41,49.51,36000.0,26.8048,26.8373,26.7723,26.8265,36000.0
2010-08-13 12:30:00,49.5,49.5,49.45,49.49,8500.0,26.8211,26.8211,26.794,26.8156,8500.0
2010-08-13 12:35:00,49.49,49.59,49.47,49.47,15000.0,26.8156,26.8698,26.8048,26.8048,15000.0
2010-08-13 12:40:00,49.45,49.51,49.45,49.5,13000.0,26.794,26.8265,26.794,26.8211,13000.0
2010-08-13 12:45:00,49.47,49.49,49.39,49.45,33000.0,26.8048,26.8156,26.7615,26.794,33000.0
2010-08-13 12:50:00,49.44,49.46,49.4,49.41,28000.0,26.7885,26.7994,26.7669,26.7723,28000.0
2010-08-13 12:55:00,49.43,49.45,49.35,49.41,69500.0,26.7831,26.794,26.7398,26.7723,69500.0
2010-08-13 13:00:00,49.41,49.43,49.39,49.42,92000.0,26.7723,26.7831,26.7615,26.7777,92000.0
2010-08-13 13:05:00,49.4,49.41,49.35,49.36,25000.0,26.7669,26.7723,26.7398,26.7452,25000.0
2010-08-13 13:10:00,49.37,49.38,49.3,49.33,39000.0,26.7506,26.756,26.7127,26.7289,39000.0
2010-08-13 13:15:00,49.33,49.39,49.31,49.36,23000.0,26.7289,26.7615,26.7181,26.7452,23000.0
2010-08-13 13:20:00,49.36,49.38,49.3,49.32,8500.0,26.7452,26.756,26.7127,26.7235,8500.0
2010-08-13 13:25:00,49.34,49.37,49.34,49.37,6500.0,26.7344,26.7506,26.7344,26.7506,6500.0
2010-08-13 13:30:00,49.4,49.44,49.4,49.43,15500.0,26.7669,26.7885,26.7669,26.7831,15500.0
2010-08-13 13:35:00,49.42,49.44,49.4,49.44,32000.0,26.7777,26.7885,26.7669,26.7885,32000.0
2010-08-13 13:40:00,49.46,49.5,49.43,49.44,20500.0,26.7994,26.8211,26.7831,26.7885,20500.0
2010-08-13 13:45:00,49.44,49.46,49.4,49.4,28500.0,26.7885,26.7994,26.7669,26.7669,28500.0
2010-08-13 13:50:00,49.42,49.44,49.38,49.42,25000.0,26.7777,26.7885,26.756,26.7777,25000.0
2010-08-13 13:55:00,49.4,49.4,49.35,49.36,25500.0,26.7669,26.7669,26.7398,26.7452,25500.0
2010-08-13 14:00:00,49.39,49.41,49.37,49.37,21000.0,26.7615,26.7723,26.7506,26.7506,21000.0
2010-08-13 14:05:00,49.37,49.4,49.34,49.36,21500.0,26.7506,26.7669,26.7344,26.7452,21500.0
2010-08-13 14:10:00,49.4,49.4,49.33,49.37,22500.0,26.7669,26.7669,26.7289,26.7506,22500.0
2010-08-13 14:15:00,49.34,49.4,49.34,49.4,14500.0,26.7344,26.7669,26.7344,26.7669,14500.0
2010-08-13 14:20:00,49.41,49.41,49.33,49.38,35000.0,26.7723,26.7723,26.7289,26.756,35000.0
2010-08-13 14:25:00,49.35,49.36,49.28,49.34,45000.0,26.7398,26.7452,26.7019,26.7344,45000.0
2010-08-13 14:30:00,49.35,49.35,49.22,49.23,54500.0,26.7398,26.7398,26.6693,26.6748,54500.0
2010-08-13 14:35:00,49.22,49.24,49.2,49.2,36500.0,26.6693,26.6802,26.6585,26.6585,36500.0
2010-08-13 14:40:00,49.23,49.28,49.22,49.28,23000.0,26.6748,26.7019,26.6693,26.7019,23000.0
2010-08-13 14:45:00,49.29,49.29,49.18,49.22,35000.0,26.7073,26.7073,26.6477,26.6693,35000.0
2010-08-13 14:50:00,49.22,49.23,49.14,49.15,44000.0,26.6693,26.6748,26.626,26.6314,44000.0
2010-08-13 14:55:00,49.16,49.16,49.06,49.11,67500.0,26.6368,26.6368,26.5826,26.6097,67500.0
2010-08-13 15:00:00,49.1,49.13,49.04,49.05,82500.0,26.6043,26.6206,26.5718,26.5772,82500.0
2010-08-13 15:05:00,49.05,49.08,48.96,49.04,50500.0,26.5772,26.5935,26.5285,26.5718,50500.0
2010-08-13 15:10:00,49.03,49.07,49.0,49.02,39000.0,26.5664,26.5881,26.5501,26.561,39000.0
2010-08-13 15:15:00,49.02,49.07,48.98,48.98,37500.0,26.561,26.5881,26.5393,26.5393,37500.0
2010-08-13 15:20:00,49.02,49.06,48.98,48.98,42000.0,26.561,26.5826,26.5393,26.5393,42000.0
2010-08-13 15:25:00,48.98,49.04,48.95,48.98,44000.0,26.5393,26.5718,26.523,26.5393,44000.0
2010-08-13 15:30:00,49.01,49.1,48.95,49.07,82000.0,26.5556,26.6043,26.523,26.5881,82000.0
2010-08-13 15:35:00,49.06,49.08,48.98,49.01,93500.0,26.5826,26.5935,26.5393,26.5556,93500.0
2010-08-13 15:40:00,49.03,49.05,48.97,49.02,74000.0,26.5664,26.5772,26.5339,26.561,74000.0
2010-08-13 15:45:00,49.02,49.05,48.96,49.01,76500.0,26.561,26.5772,26.5285,26.5556,76500.0
2010-08-13 15:50:00,48.98,49.06,48.98,49.03,58000.0,26.5393,26.5826,26.5393,26.5664,58000.0
2010-08-13 15:55:00,49.05,49.05,48.96,48.98,121500.0,26.5772,26.5772,26.5285,26.5393,121500.0
2010-08-16 09:30:00,48.62,48.96,48.58,48.71,137000.0,26.3442,26.5285,26.3226,26.393,137000.0
2010-08-16 09:35:00,48.71,48.77,48.46,48.77,164000.0,26.393,26.4255,26.2575,26.4255,164000.0
2010-08-16 09:40:00,48.75,48.84,48.75,48.76,40000.0,26.4147,26.4634,26.4147,26.4201,40000.0
2010-08-16 09:45:00,48.76,48.95,48.74,48.75,66500.0,26.4201,26.523,26.4093,26.4147,66500.0
2010-08-16 09:50:00,48.78,48.84,48.76,48.84,32000.0,26.4309,26.4634,26.4201,26.4634,32000.0
2010-08-16 09:55:00,48.82,48.85,48.79,48.79,15500.0,26.4526,26.4689,26.4363,26.4363,15500.0
2010-08-16 10:00:00,48.79,48.88,48.74,48.85,81500.0,26.4363,26.4851,26.4093,26.4689,81500.0
2010-08-16 10:05:00,48.87,49.27,48.83,49.17,138500.0,26.4797,26.6964,26.458,26.6422,138500.0
2010-08-16 10:10:00,49.18,49.31,49.18,49.26,49000.0,26.6477,26.7181,26.6477,26.691,49000.0
2010-08-16 10:15:00,49.26,49.66,49.26,49.65,85000.0,26.691,26.9077,26.691,26.9023,85000.0
2010-08-16 10:20:00,49.65,49.67,49.51,49.51,48500.0,26.9023,26.9132,26.8265,26.8265,48500.0
2010-08-16 10:25:00,49.6,49.67,49.48,49.66,105500.0,26.8752,26.9132,26.8102,26.9077,105500.0
2010-08-16 10:30:00,49.68,49.81,49.63,49.77,70500.0,26.9186,26.989,26.8915,26.9674,70500.0
2010-08-16 10:35:00,49.8,49.85,49.74,49.78,35000.0,26.9836,27.0107,26.9511,26.9728,35000.0
2010-08-16 10:40:00,49.78,49.78,49.51,49.56,58500.0,26.9728,26.9728,26.8265,26.8536,58500.0
2010-08-16 10:45:00,49.52,49.56,49.41,49.54,31000.0,26.8319,26.8536,26.7723,26.8427,31000.0
2010-08-16 10:50:00,49.54,49.54,49.4,49.44,19000.0,26.8427,26.8427,26.7669,26.7885,19000.0
2010-08-16 10:55:00,49.45,49.52,49.38,49.52,11000.0,26.794,26.8319,26.756,26.8319,11000.0
2010-08-16 11:00:00,49.53,49.54,49.42,49.54,27000.0,26.8373,26.8427,26.7777,26.8427,27000.0
2010-08-16 11:05:00,49.57,49.59,49.53,49.53,5000.0,26.859,26.8698,26.8373,26.8373,5000.0
2010-08-16 11:10:00,49.53,49.65,49.53,49.59,9500.0,26.8373,26.9023,26.8373,26.8698,9500.0
2010-08-16 11:15:00,49.6,49.61,49.56,49.59,13500.0,26.8752,26.8807,26.8536,26.8698,13500.0
2010-08-16 11:20:00,49.6,49.63,49.51,49.51,22500.0,26.8752,26.8915,26.8265,26.8265,22500.0
2010-08-16 11:25:00,49.5,49.55,49.46,49.49,13500.0,26.8211,26.8481,26.7994,26.8156,13500.0
2010-08-16 11:30:00,49.44,49.48,49.42,49.42,17000.0,26.7885,26.8102,26.7777,26.7777,17000.0
2010-08-16 11:35:00,49.44,49.56,49.44,49.56,18000.0,26.7885,26.8536,26.7885,26.8536,18000.0
2010-08-16 11:40:00,49.55,49.56,49.46,49.48,28000.0,26.8481,26.8536,26.7994,26.8102,28000.0
2010-08-16 11:45:00,49.51,49.61,49.48,49.58,178000.0,26.8265,26.8807,26.8102,26.8644,178000.0
2010-08-16 11:50:00,49.61,49.67,49.6,49.65,45500.0,26.8807,26.9132,26.8752,26.9023,45500.0
2010-08-16 11:55:00,49.61,49.66,49.61,49.66,18000.0,26.8807,26.9077,26.8807,26.9077,18000.0
2010-08-16 12:00:00,49.66,49.7,49.65,49.69,51000.0,26.9077,26.9294,26.9023,26.924,51000.0
2010-08-16 12:05:00,49.68,49.73,49.68,49.7,31500.0,26.9186,26.9457,26.9186,26.9294,31500.0
2010-08-16 12:10:00,49.72,49.73,49.6,49.61,42500.0,26.9403,26.9457,26.8752,26.8807,42500.0
2010-08-16 12:15:00,49.6,49.6,49.53,49.58,24500.0,26.8752,26.8752,26.8373,26.8644,24500.0
2010-08-16 12:20:00,49.63,49.66,49.61,49.64,2500.0,26.8915,26.9077,26.8807,26.8969,2500.0
2010-08-16 12:25:00,49.65,49.66,49.6,49.64,11000.0,26.9023,26.9077,26.8752,26.8969,11000.0
2010-08-16 12:30:00,49.64,49.65,49.58,49.61,22500.0,26.8969,26.9023,26.8644,26.8807,22500.0
2010-08-16 12:35:00,49.61,49.63,49.59,49.59,7000.0,26.8807,26.8915,26.8698,26.8698,7000.0
2010-08-16 12:40:00,49.64,49.66,49.61,49.62,15500.0,26.8969,26.9077,26.8807,26.8861,15500.0
2010-08-16 12:45:00,49.59,49.61,49.57,49.61,7500.0,26.8698,26.8807,26.859,26.8807,7500.0
2010-08-16 12:50:00,49.63,49.64,49.55,49.55,8500.0,26.8915,26.8969,26.8481,26.8481,8500.0
2010-08-16 12:55:00,49.53,49.58,49.53,49.58,7000.0,26.8373,26.8644,26.8373,26.8644,7000.0
2010-08-16 13:00:00,49.58,49.62,49.55,49.55,9500.0,26.8644,26.8861,26.8481,26.8481,9500.0
2010-08-16 13:05:00,49.56,49.61,49.56,49.59,10500.0,26.8536,26.8807,26.8536,26.8698,10500.0
2010-08-16 13:10:00,49.61,49.64,49.61,49.64,3000.0,26.8807,26.8969,26.8807,26.8969,3000.0
2010-08-16 13:15:00,49.64,49.64,49.59,49.64,12000.0,26.8969,26.8969,26.8698,26.8969,12000.0
2010-08-16 13:20:00,49.64,49.64,49.6,49.62,40500.0,26.8969,26.8969,26.8752,26.8861,40500.0
2010-08-16 13:25:00,49.66,49.66,49.63,49.63,16000.0,26.9077,26.9077,26.8915,26.8915,16000.0
2010-08-16 13:30:00,49.61,49.64,49.6,49.63,32000.0,26.8807,26.8969,26.8752,26.8915,32000.0
2010-08-16 13:35:00,49.62,49.64,49.57,49.62,18500.0,26.8861,26.8969,26.859,26.8861,18500.0
2010-08-16 13:40:00,49.64,49.66,49.53,49.54,22000.0,26.8969,26.9077,26.8373,26.8427,22000.0
2010-08-16 13:45:00,49.55,49.66,49.55,49.65,15500.0,26.8481,26.9077,26.8481,26.9023,15500.0
2010-08-16 13:50:00,49.63,49.64,49.58,49.63,10500.0,26.8915,26.8969,26.8644,26.8915,10500.0
2010-08-16 13:55:00,49.63,49.64,49.6,49.61,10500.0,26.8915,26.8969,26.8752,26.8807,10500.0
2010-08-16 14:00:00,49.61,49.65,49.5,49.59,23000.0,26.8807,26.9023,26.8211,26.8698,23000.0
2010-08-16 14:05:00,49.59,49.59,49.39,49.44,25000.0,26.8698,26.8698,26.7615,26.7885,25000.0
2010-08-16 14:10:00,49.39,49.4,49.37,49.4,7000.0,26.7615,26.7669,26.7506,26.7669,7000.0
2010-08-16 14:15:00,49.4,49.4,49.31,49.38,18000.0,26.7669,26.7669,26.7181,26.756,18000.0
2010-08-16 14:20:00,49.34,49.35,49.32,49.35,21000.0,26.7344,26.7398,26.7235,26.7398,21000.0
2010-08-16 14:25:00,49.37,49.39,49.37,49.39,25000.0,26.7506,26.7615,26.7506,26.7615,25000.0
2010-08-16 14:30:00,49.39,49.39,49.35,49.35,10000.0,26.7615,26.7615,26.7398,26.7398,10000.0
2010-08-16 14:35:00,49.36,49.39,49.36,49.38,6000.0,26.7452,26.7615,26.7452,26.756,6000.0
2010-08-16 14:40:00,49.35,49.37,49.35,49.37,7500.0,26.7398,26.7506,26.7398,26.7506,7500.0
2010-08-16 14:45:00,49.39,49.44,49.39,49.44,6500.0,26.7615,26.7885,26.7615,26.7885,6500.0
2010-08-16 14:50:00,49.43,49.44,49.36,49.41,49000.0,26.7831,26.7885,26.7452,26.7723,49000.0
2010-08-16 14:55:00,49.42,49.45,49.4,49.44,21000.0,26.7777,26.794,26.7669,26.7885,21000.0
2010-08-16 15:00:00,49.39,49.4,49.34,49.35,27500.0,26.7615,26.7669,26.7344,26.7398,27500.0
2010-08-16 15:05:00,49.33,49.35,49.31,49.33,21500.0,26.7289,26.7398,26.7181,26.7289,21500.0
2010-08-16 15:10:00,49.32,49.32,49.1,49.13,95500.0,26.7235,26.7235,26.6043,26.6206,95500.0
2010-08-16 15:15:00,49.12,49.16,49.08,49.16,23000.0,26.6152,26.6368,26.5935,26.6368,23000.0
2010-08-16 15:20:00,49.15,49.16,49.11,49.16,42500.0,26.6314,26.6368,26.6097,26.6368,42500.0
2010-08-16 15:25:00,49.13,49.32,49.13,49.31,96500.0,26.6206,26.7235,26.6206,26.7181,96500.0
2010-08-16 15:30:00,49.29,49.33,49.25,49.31,177500.0,26.7073,26.7289,26.6856,26.7181,177500.0
2010-08-16 15:35:00,49.31,49.36,49.27,49.3,28000.0,26.7181,26.7452,26.6964,26.7127,28000.0
2010-08-16 15:40:00,49.34,49.42,49.3,49.39,31000.0,26.7344,26.7777,26.7127,26.7615,31000.0
2010-08-16 15:45:00,49.42,49.42,49.34,49.36,45000.0,26.7777,26.7777,26.7344,26.7452,45000.0
2010-08-16 15:50:00,49.34,49.35,49.27,49.29,59000.0,26.7344,26.7398,26.6964,26.7073,59000.0
2010-08-16 15:55:00,49.29,49.33,49.29,49.32,127500.0,26.7073,26.7289,26.7073,26.7235,127500.0
2010-08-17 09:30:00,49.4,49.59,49.4,49.55,71500.0,26.7669,26.8698,26.7669,26.8481,71500.0
2010-08-17 09:35:00,49.53,49.67,49.5,49.64,33500.0,26.8373,26.9132,26.8211,26.8969,33500.0
2010-08-17 09:40:00,49.59,49.64,49.53,49.54,35000.0,26.8698,26.8969,26.8373,26.8427,35000.0
2010-08-17 09:45:00,49.54,49.61,49.49,49.49,19000.0,26.8427,26.8807,26.8156,26.8156,19000.0
2010-08-17 09:50:00,49.51,49.57,49.46,49.54,51000.0,26.8265,26.859,26.7994,26.8427,51000.0
2010-08-17 09:55:00,49.55,49.55,49.41,49.48,10000.0,26.8481,26.8481,26.7723,26.8102,10000.0
2010-08-17 10:00:00,49.47,49.51,49.39,49.43,23000.0,26.8048,26.8265,26.7615,26.7831,23000.0
2010-08-17 10:05:00,49.43,49.43,49.27,49.28,46000.0,26.7831,26.7831,26.6964,26.7019,46000.0
2010-08-17 10:10:00,49.27,49.31,49.14,49.2,124500.0,26.6964,26.7181,26.626,26.6585,124500.0
2010-08-17 10:15:00,49.16,49.27,49.11,49.23,113000.0,26.6368,26.6964,26.6097,26.6748,113000.0
2010-08-17 10:20:00,49.25,49.36,49.22,49.32,13500.0,26.6856,26.7452,26.6693,26.7235,13500.0
2010-08-17 10:25:00,49.32,49.52,49.3,49.45,82500.0,26.7235,26.8319,26.7127,26.794,82500.0
2010-08-17 10:30:00,49.45,49.54,49.45,49.54,14000.0,26.794,26.8427,26.794,26.8427,14000.0
2010-08-17 10:35:00,49.54,49.56,49.49,49.56,46500.0,26.8427,26.8536,26.8156,26.8536,46500.0
2010-08-17 10:40:00,49.58,49.6,49.56,49.6,5000.0,26.8644,26.8752,26.8536,26.8752,5000.0
2010-08-17 10:45:00,49.6,49.62,49.53,49.54,39500.0,26.8752,26.8861,26.8373,26.8427,39500.0
2010-08-17 10:50:00,49.57,49.6,49.55,49.58,12500.0,26.859,26.8752,26.8481,26.8644,12500.0
2010-08-17 10:55:00,49.6,49.79,49.6,49.77,42000.0,26.8752,26.9782,26.8752,26.9674,42000.0
2010-08-17 11:00:00,49.76,49.88,49.75,49.85,18500.0,26.9619,27.027,26.9565,27.0107,18500.0
2010-08-17 11:05:00,49.88,49.98,49.85,49.85,38000.0,27.027,27.0811,27.0107,27.0107,38000.0
2010-08-17 11:10:00,49.85,49.9,49.83,49.87,23000.0,27.0107,27.0378,26.9999,27.0215,23000.0
2010-08-17 11:15:00,49.88,49.9,49.79,49.84,22000.0,27.027,27.0378,26.9782,27.0053,22000.0
2010-08-17 11:20:00,49.86,49.95,49.86,49.95,18000.0,27.0161,27.0649,27.0161,27.0649,18000.0
2010-08-17 11:25:00,49.93,49.96,49.9,49.94,18000.0,27.054,27.0703,27.0378,27.0595,18000.0
2010-08-17 11:30:00,49.94,50.0,49.89,50.0,25500.0,27.0595,27.092,27.0324,27.092,25500.0
2010-08-17 11:35:00,50.0,50.12,50.0,50.11,24500.0,27.092,27.157,27.092,27.1516,24500.0
2010-08-17 11:40:00,50.11,50.18,50.09,50.09,24000.0,27.1516,27.1895,27.1407,27.1407,24000.0
2010-08-17 11:45:00,50.11,50.15,50.08,50.08,15000.0,27.1516,27.1733,27.1353,27.1353,15000.0
2010-08-17 11:50:00,50.07,50.1,50.05,50.07,15500.0,27.1299,27.1462,27.1191,27.1299,15500.0
2010-08-17 11:55:00,50.08,50.13,50.08,50.11,11000.0,27.1353,27.1624,27.1353,27.1516,11000.0
2010-08-17 12:00:00,50.11,50.11,50.06,50.07,15500.0,27.1516,27.1516,27.1245,27.1299,15500.0
2010-08-17 12:05:00,50.06,50.07,50.03,50.04,16500.0,27.1245,27.1299,27.1082,27.1136,16500.0
2010-08-17 12:10:00,50.04,50.04,49.93,49.93,27000.0,27.1136,27.1136,27.054,27.054,27000.0
2010-08-17 12:15:00,49.93,49.94,49.86,49.88,23500.0,27.054,27.0595,27.0161,27.027,23500.0
2010-08-17 12:20:00,49.85,49.93,49.81,49.93,13500.0,27.0107,27.054,26.989,27.054,13500.0
2010-08-17 12:25:00,49.9,49.92,49.88,49.9,54500.0,27.0378,27.0486,27.027,27.0378,54500.0
2010-08-17 12:30:00,49.89,49.9,49.84,49.88,11000.0,27.0324,27.0378,27.0053,27.027,11000.0
2010-08-17 12:35:00,49.88,49.93,49.84,49.92,34500.0,27.027,27.054,27.0053,27.0486,34500.0
2010-08-17 12:40:00,49.92,49.97,49.91,49.97,10000.0,27.0486,27.0757,27.0432,27.0757,10000.0
2010-08-17 12:45:00,49.97,49.97,49.91,49.93,13500.0,27.0757,27.0757,27.0432,27.054,13500.0
2010-08-17 12:50:00,49.95,49.95,49.85,49.87,15000.0,27.0649,27.0649,27.0107,27.0215,15000.0
2010-08-17 12:55:00,49.89,49.94,49.89,49.94,5000.0,27.0324,27.0595,27.0324,27.0595,5000.0
2010-08-17 13:00:00,49.92,49.96,49.92,49.95,8000.0,27.0486,27.0703,27.0486,27.0649,8000.0
2010-08-17 13:05:00,49.96,49.98,49.92,49.92,17000.0,27.0703,27.0811,27.0486,27.0486,17000.0
2010-08-17 13:10:00,49.94,49.97,49.9,49.9,21500.0,27.0595,27.0757,27.0378,27.0378,21500.0
2010-08-17 13:15:00,49.92,49.97,49.87,49.94,79500.0,27.0486,27.0757,27.0215,27.0595,79500.0
2010-08-17 13:20:00,49.97,49.99,49.86,49.86,36000.0,27.0757,27.0866,27.0161,27.0161,36000.0
2010-08-17 13:25:00,49.86,49.9,49.86,49.9,23500.0,27.0161,27.0378,27.0161,27.0378,23500.0
2010-08-17 13:30:00,49.91,49.93,49.88,49.9,31000.0,27.0432,27.054,27.027,27.0378,31000.0
2010-08-17 13:35:00,49.87,49.88,49.85,49.85,6000.0,27.0215,27.027,27.0107,27.0107,6000.0
2010-08-17 13:40:00,49.85,49.86,49.81,49.84,16500.0,27.0107,27.0161,26.989,27.0053,16500.0
2010-08-17 13:45:00,49.84,49.84,49.77,49.81,16000.0,27.0053,27.0053,26.9674,26.989,16000.0
2010-08-17 13:50:00,49.8,49.84,49.77,49.77,12500.0,26.9836,27.0053,26.9674,26.9674,12500.0
2010-08-17 13:55:00,49.8,49.93,49.8,49.89,27000.0,26.9836,27.054,26.9836,27.0324,27000.0
2010-08-17 14:00:00,49.91,49.94,49.89,49.94,16500.0,27.0432,27.0595,27.0324,27.0595,16500.0
2010-08-17 14:05:00,49.94,49.94,49.88,49.9,14000.0,27.0595,27.0595,27.027,27.0378,14000.0
2010-08-17 14:10:00,49.91,49.96,49.91,49.94,23000.0,27.0432,27.0703,27.0432,27.0595,23000.0
2010-08-17 14:15:00,49.9,49.91,49.87,49.87,15000.0,27.0378,27.0432,27.0215,27.0215,15000.0
2010-08-17 14:20:00,49.87,49.94,49.87,49.92,23500.0,27.0215,27.0595,27.0215,27.0486,23500.0
2010-08-17 14:25:00,49.93,49.93,49.85,49.9,14500.0,27.054,27.054,27.0107,27.0378,14500.0
2010-08-17 14:30:00,49.88,49.91,49.87,49.87,20000.0,27.027,27.0432,27.0215,27.0215,20000.0
2010-08-17 14:35:00,49.88,49.92,49.84,49.86,18000.0,27.027,27.0486,27.0053,27.0161,18000.0
2010-08-17 14:40:00,49.84,49.86,49.8,49.8,17500.0,27.0053,27.0161,26.9836,26.9836,17500.0
2010-08-17 14:45:00,49.81,49.81,49.77,49.8,20500.0,26.989,26.989,26.9674,26.9836,20500.0
2010-08-17 14:50:00,49.8,49.84,49.8,49.84,12500.0,26.9836,27.0053,26.9836,27.0053,12500.0
2010-08-17 14:55:00,49.88,49.9,49.76,49.79,27500.0,27.027,27.0378,26.9619,26.9782,27500.0
2010-08-17 15:00:00,49.78,49.79,49.7,49.75,40500.0,26.9728,26.9782,26.9294,26.9565,40500.0
2010-08-17 15:05:00,49.75,49.75,49.61,49.7,22000.0,26.9565,26.9565,26.8807,26.9294,22000.0
2010-08-17 15:10:00,49.73,49.73,49.68,49.7,12000.0,26.9457,26.9457,26.9186,26.9294,12000.0
2010-08-17 15:15:00,49.7,49.76,49.62,49.62,31500.0,26.9294,26.9619,26.8861,26.8861,31500.0
2010-08-17 15:20:00,49.64,49.72,49.63,49.72,31500.0,26.8969,26.9403,26.8915,26.9403,31500.0
2010-08-17 15:25:00,49.74,49.76,49.69,49.72,20000.0,26.9511,26.9619,26.924,26.9403,20000.0
2010-08-17 15:30:00,49.75,49.75,49.67,49.7,25000.0,26.9565,26.9565,26.9132,26.9294,25000.0
2010-08-17 15:35:00,49.69,49.69,49.61,49.64,76500.0,26.924,26.924,26.8807,26.8969,76500.0
2010-08-17 15:40:00,49.63,49.64,49.53,49.6,44500.0,26.8915,26.8969,26.8373,26.8752,44500.0
2010-08-17 15:45:00,49.6,49.61,49.5,49.57,78000.0,26.8752,26.8807,26.8211,26.859,78000.0
2010-08-17 15:50:00,49.58,49.65,49.57,49.6,107500.0,26.8644,26.9023,26.859,26.8752,107500.0
2010-08-17 15:55:00,49.6,49.6,49.53,49.57,106000.0,26.8752,26.8752,26.8373,26.859,106000.0
2010-08-18 09:30:00,49.62,49.95,49.6,49.7,72000.0,26.8861,27.0649,26.8752,26.9294,72000.0
2010-08-18 09:35:00,49.69,49.69,49.4,49.5,24500.0,26.924,26.924,26.7669,26.8211,24500.0
2010-08-18 09:40:00,49.47,49.52,49.33,49.37,39000.0,26.8048,26.8319,26.7289,26.7506,39000.0
2010-08-18 09:45:00,49.33,49.33,49.22,49.23,25000.0,26.7289,26.7289,26.6693,26.6748,25000.0
2010-08-18 09:50:00,49.22,49.24,49.1,49.1,30500.0,26.6693,26.6802,26.6043,26.6043,30500.0
2010-08-18 09:55:00,49.12,49.25,49.08,49.21,41500.0,26.6152,26.6856,26.5935,26.6639,41500.0
2010-08-18 10:00:00,49.21,49.34,49.2,49.34,57500.0,26.6639,26.7344,26.6585,26.7344,57500.0
2010-08-18 10:05:00,49.32,49.36,49.26,49.29,21500.0,26.7235,26.7452,26.691,26.7073,21500.0
2010-08-18 10:10:00,49.29,49.36,49.25,49.25,24000.0,26.7073,26.7452,26.6856,26.6856,24000.0
2010-08-18 10:15:00,49.25,49.31,49.18,49.21,15500.0,26.6856,26.7181,26.6477,26.6639,15500.0
2010-08-18 10:20:00,49.17,49.17,49.02,49.03,24500.0,26.6422,26.6422,26.561,26.5664,24500.0
2010-08-18 10:25:00,49.01,49.08,48.87,48.91,39000.0,26.5556,26.5935,26.4797,26.5014,39000.0
2010-08-18 10:30:00,48.92,49.0,48.87,48.95,30500.0,26.5068,26.5501,26.4797,26.523,30500.0
2010-08-18 10:35:00,48.95,49.0,48.86,48.93,43000.0,26.523,26.5501,26.4743,26.5122,43000.0
2010-08-18 10:40:00,48.9,49.04,48.88,48.97,40500.0,26.496,26.5718,26.4851,26.5339,40500.0
2010-08-18 10:45:00,48.97,49.0,48.92,48.92,39000.0,26.5339,26.5501,26.5068,26.5068,39000.0
2010-08-18 10:50:00,48.9,48.95,48.89,48.95,17500.0,26.496,26.523,26.4905,26.523,17500.0
2010-08-18 10:55:00,48.92,48.95,48.9,48.95,15500.0,26.5068,26.523,26.496,26.523,15500.0
2010-08-18 11:00:00,48.96,49.09,48.94,49.09,23000.0,26.5285,26.5989,26.5176,26.5989,23000.0
2010-08-18 11:05:00,49.13,49.25,49.13,49.15,18000.0,26.6206,26.6856,26.6206,26.6314,18000.0
2010-08-18 11:10:00,49.17,49.2,49.13,49.19,14500.0,26.6422,26.6585,26.6206,26.6531,14500.0
2010-08-18 11:15:00,49.17,49.18,49.14,49.14,5500.0,26.6422,26.6477,26.626,26.626,5500.0
2010-08-18 11:20:00,49.11,49.17,49.09,49.17,10000.0,26.6097,26.6422,26.5989,26.6422,10000.0
2010-08-18 11:25:00,49.17,49.2,49.15,49.17,13500.0,26.6422,26.6585,26.6314,26.6422,13500.0
2010-08-18 11:30:00,49.18,49.3,49.15,49.3,9500.0,26.6477,26.7127,26.6314,26.7127,9500.0
2010-08-18 11:35:00,49.29,49.29,49.25,49.27,22000.0,26.7073,26.7073,26.6856,26.6964,22000.0
2010-08-18 11:40:00,49.32,49.4,49.3,49.4,31000.0,26.7235,26.7669,26.7127,26.7669,31000.0
2010-08-18 11:45:00,49.39,49.49,49.34,49.49,13500.0,26.7615,26.8156,26.7344,26.8156,13500.0
2010-08-18 11:50:00,49.49,49.52,49.38,49.44,28000.0,26.8156,26.8319,26.756,26.7885,28000.0
2010-08-18 11:55:00,49.41,49.41,49.37,49.37,5500.0,26.7723,26.7723,26.7506,26.7506,5500.0
2010-08-18 12:00:00,49.4,49.41,49.33,49.33,16000.0,26.7669,26.7723,26.7289,26.7289,16000.0
2010-08-18 12:05:00,49.34,49.36,49.31,49.31,5500.0,26.7344,26.7452,26.7181,26.7181,5500.0
2010-08-18 12:10:00,49.34,49.34,49.28,49.32,15000.0,26.7344,26.7344,26.7019,26.7235,15000.0
2010-08-18 12:15:00,49.34,49.41,49.32,49.41,24500.0,26.7344,26.7723,26.7235,26.7723,24500.0
2010-08-18 12:20:00,49.4,49.49,49.4,49.45,16500.0,26.7669,26.8156,26.7669,26.794,16500.0
2010-08-18 12:25:00,49.45,49.51,49.45,49.5,12000.0,26.794,26.8265,26.794,26.8211,12000.0
2010-08-18 12:30:00,49.52,49.56,49.47,49.5,43500.0,26.8319,26.8536,26.8048,26.8211,43500.0
2010-08-18 12:35:00,49.5,49.5,49.45,49.47,16500.0,26.8211,26.8211,26.794,26.8048,16500.0
2010-08-18 12:40:00,49.49,49.51,49.46,49.47,20500.0,26.8156,26.8265,26.7994,26.8048,20500.0
2010-08-18 12:45:00,49.43,49.43,49.38,49.42,19500.0,26.7831,26.7831,26.756,26.7777,19500.0
2010-08-18 12:50:00,49.46,49.51,49.44,49.49,8500.0,26.7994,26.8265,26.7885,26.8156,8500.0
2010-08-18 12:55:00,49.47,49.59,49.47,49.57,34500.0,26.8048,26.8698,26.8048,26.859,34500.0
2010-08-18 13:00:00,49.56,49.63,49.55,49.58,21500.0,26.8536,26.8915,26.8481,26.8644,21500.0
2010-08-18 13:05:00,49.6,49.86,49.6,49.86,84500.0,26.8752,27.0161,26.8752,27.0161,84500.0
2010-08-18 13:10:00,49.87,49.87,49.79,49.81,28000.0,27.0215,27.0215,26.9782,26.989,28000.0
2010-08-18 13:15:00,49.84,49.86,49.82,49.86,38000.0,27.0053,27.0161,26.9944,27.0161,38000.0
2010-08-18 13:20:00,49.85,49.86,49.72,49.74,35500.0,27.0107,27.0161,26.9403,26.9511,35500.0
2010-08-18 13:25:00,49.75,49.78,49.74,49.76,5500.0,26.9565,26.9728,26.9511,26.9619,5500.0
2010-08-18 13:30:00,49.76,49.81,49.76,49.79,4500.0,26.9619,26.989,26.9619,26.9782,4500.0
2010-08-18 13:35:00,49.8,49.83,49.73,49.73,12500.0,26.9836,26.9999,26.9457,26.9457,12500.0
2010-08-18 13:40:00,49.74,49.8,49.74,49.8,30000.0,26.9511,26.9836,26.9511,26.9836,30000.0
2010-08-18 13:45:00,49.81,49.9,49.81,49.9,73000.0,26.989,27.0378,26.989,27.0378,73000.0
2010-08-18 13:50:00,49.9,49.94,49.89,49.89,20000.0,27.0378,27.0595,27.0324,27.0324,20000.0
2010-08-18 13:55:00,49.88,49.91,49.88,49.89,9500.0,27.027,27.0432,27.027,27.0324,9500.0
2010-08-18 14:00:00,49.88,49.94,49.86,49.87,44000.0,27.027,27.0595,27.0161,27.0215,44000.0
2010-08-18 14:05:00,49.89,49.89,49.77,49.77,47000.0,27.0324,27.0324,26.9674,26.9674,47000.0
2010-08-18 14:10:00,49.77,49.84,49.77,49.77,27500.0,26.9674,27.0053,26.9674,26.9674,27500.0
2010-08-18 14:15:00,49.78,49.81,49.72,49.75,27500.0,26.9728,26.989,26.9403,26.9565,27500.0
2010-08-18 14:20:00,49.78,49.8,49.67,49.71,24500.0,26.9728,26.9836,26.9132,26.9348,24500.0
2010-08-18 14:25:00,49.75,49.8,49.75,49.76,16500.0,26.9565,26.9836,26.9565,26.9619,16500.0
2010-08-18 14:30:00,49.75,49.75,49.56,49.6,55500.0,26.9565,26.9565,26.8536,26.8752,55500.0
2010-08-18 14:35:00,49.57,49.57,49.45,49.52,56500.0,26.859,26.859,26.794,26.8319,56500.0
2010-08-18 14:40:00,49.52,49.52,49.48,49.48,46500.0,26.8319,26.8319,26.8102,26.8102,46500.0
2010-08-18 14:45:00,49.47,49.48,49.44,49.48,9500.0,26.8048,26.8102,26.7885,26.8102,9500.0
2010-08-18 14:50:00,49.48,49.52,49.46,49.51,40000.0,26.8102,26.8319,26.7994,26.8265,40000.0
2010-08-18 14:55:00,49.52,49.52,49.48,49.49,25000.0,26.8319,26.8319,26.8102,26.8156,25000.0
2010-08-18 15:00:00,49.49,49.52,49.48,49.48,40000.0,26.8156,26.8319,26.8102,26.8102,40000.0
2010-08-18 15:05:00,49.49,49.51,49.28,49.28,64000.0,26.8156,26.8265,26.7019,26.7019,64000.0
2010-08-18 15:10:00,49.29,49.34,49.06,49.13,80000.0,26.7073,26.7344,26.5826,26.6206,80000.0
2010-08-18 15:15:00,49.15,49.25,49.14,49.16,32000.0,26.6314,26.6856,26.626,26.6368,32000.0
2010-08-18 15:20:00,49.19,49.21,49.15,49.15,34500.0,26.6531,26.6639,26.6314,26.6314,34500.0
2010-08-18 15:25:00,49.16,49.18,49.05,49.11,58000.0,26.6368,26.6477,26.5772,26.6097,58000.0
2010-08-18 15:30:00,49.11,49.27,49.09,49.26,42000.0,26.6097,26.6964,26.5989,26.691,42000.0
2010-08-18 15:35:00,49.26,49.27,49.22,49.26,47500.0,26.691,26.6964,26.6693,26.691,47500.0
2010-08-18 15:40:00,49.27,49.3,49.21,49.27,69000.0,26.6964,26.7127,26.6639,26.6964,69000.0
2010-08-18 15:45:00,49.29,49.3,49.23,49.26,76000.0,26.7073,26.7127,26.6748,26.691,76000.0
2010-08-18 15:50:00,49.26,49.29,49.21,49.23,96000.0,26.691,26.7073,26.6639,26.6748,96000.0
2010-08-18 15:55:00,49.23,49.23,49.16,49.2,174500.0,26.6748,26.6748,26.6368,26.6585,174500.0
2010-08-19 09:30:00,49.0,49.25,49.0,49.06,101500.0,26.5501,26.6856,26.5501,26.5826,101500.0
2010-08-19 09:35:00,49.08,49.12,49.0,49.02,26000.0,26.5935,26.6152,26.5501,26.561,26000.0
2010-08-19 09:40:00,49.02,49.03,48.92,48.96,59500.0,26.561,26.5664,26.5068,26.5285,59500.0
2010-08-19 09:45:00,48.96,49.02,48.92,48.96,22000.0,26.5285,26.561,26.5068,26.5285,22000.0
2010-08-19 09:50:00,48.93,48.93,48.78,48.84,59500.0,26.5122,26.5122,26.4309,26.4634,59500.0
2010-08-19 09:55:00,48.85,48.87,48.79,48.79,35500.0,26.4689,26.4797,26.4363,26.4363,35500.0
2010-08-19 10:00:00,48.79,48.79,48.63,48.72,106500.0,26.4363,26.4363,26.3497,26.3984,106500.0
2010-08-19 10:05:00,48.67,48.86,48.65,48.79,106000.0,26.3713,26.4743,26.3605,26.4363,106000.0
2010-08-19 10:10:00,48.79,48.83,48.75,48.78,53000.0,26.4363,26.458,26.4147,26.4309,53000.0
2010-08-19 10:15:00,48.77,48.8,48.75,48.79,76500.0,26.4255,26.4418,26.4147,26.4363,76500.0
2010-08-19 10:20:00,48.8,48.8,48.7,48.74,75000.0,26.4418,26.4418,26.3876,26.4093,75000.0
2010-08-19 10:25:00,48.73,48.75,48.7,48.74,17500.0,26.4038,26.4147,26.3876,26.4093,17500.0
2010-08-19 10:30:00,48.71,48.76,48.69,48.71,31000.0,26.393,26.4201,26.3822,26.393,31000.0
2010-08-19 10:35:00,48.72,48.74,48.69,48.7,76000.0,26.3984,26.4093,26.3822,26.3876,76000.0
2010-08-19 10:40:00,48.71,48.71,48.64,48.65,72000.0,26.393,26.393,26.3551,26.3605,72000.0
2010-08-19 10:45:00,48.65,48.67,48.63,48.65,11500.0,26.3605,26.3713,26.3497,26.3605,11500.0
2010-08-19 10:50:00,48.65,48.65,48.5,48.51,59000.0,26.3605,26.3605,26.2792,26.2846,59000.0
2010-08-19 10:55:00,48.54,48.63,48.54,48.6,27500.0,26.3009,26.3497,26.3009,26.3334,27500.0
2010-08-19 11:00:00,48.6,48.6,48.53,48.56,20000.0,26.3334,26.3334,26.2955,26.3117,20000.0
2010-08-19 11:05:00,48.58,48.6,48.54,48.59,30500.0,26.3226,26.3334,26.3009,26.328,30500.0
2010-08-19 11:10:00,48.59,48.63,48.55,48.58,32500.0,26.328,26.3497,26.3063,26.3226,32500.0
2010-08-19 11:15:00,48.58,48.6,48.54,48.59,7500.0,26.3226,26.3334,26.3009,26.328,7500.0
2010-08-19 11:20:00,48.55,48.6,48.54,48.59,12000.0,26.3063,26.3334,26.3009,26.328,12000.0
2010-08-19 11:25:00,48.57,48.6,48.56,48.6,18500.0,26.3171,26.3334,26.3117,26.3334,18500.0
2010-08-19 11:30:00,48.59,48.59,48.52,48.55,11000.0,26.328,26.328,26.2901,26.3063,11000.0
2010-08-19 11:35:00,48.52,48.55,48.5,48.5,43500.0,26.2901,26.3063,26.2792,26.2792,43500.0
2010-08-19 11:40:00,48.54,48.56,48.51,48.54,41000.0,26.3009,26.3117,26.2846,26.3009,41000.0
2010-08-19 11:45:00,48.51,48.55,48.5,48.52,28500.0,26.2846,26.3063,26.2792,26.2901,28500.0
2010-08-19 11:50:00,48.51,48.55,48.48,48.52,36500.0,26.2846,26.3063,26.2684,26.2901,36500.0
2010-08-19 11:55:00,48.49,48.52,48.45,48.46,40000.0,26.2738,26.2901,26.2521,26.2575,40000.0
2010-08-19 12:00:00,48.46,48.48,48.42,48.46,27000.0,26.2575,26.2684,26.2359,26.2575,27000.0
2010-08-19 12:05:00,48.46,48.46,48.35,48.37,41000.0,26.2575,26.2575,26.1979,26.2088,41000.0
2010-08-19 12:10:00,48.37,48.4,48.36,48.37,8000.0,26.2088,26.225,26.2034,26.2088,8000.0
2010-08-19 12:15:00,48.37,48.42,48.32,48.4,45000.0,26.2088,26.2359,26.1817,26.225,45000.0
2010-08-19 12:20:00,48.39,48.44,48.39,48.39,27000.0,26.2196,26.2467,26.2196,26.2196,27000.0
2010-08-19 12:25:00,48.39,48.43,48.39,48.42,20500.0,26.2196,26.2413,26.2196,26.2359,20500.0
2010-08-19 12:30:00,48.4,48.43,48.39,48.41,18500.0,26.225,26.2413,26.2196,26.2305,18500.0
2010-08-19 12:35:00,48.4,48.41,48.34,48.36,16000.0,26.225,26.2305,26.1925,26.2034,16000.0
2010-08-19 12:40:00,48.33,48.39,48.33,48.37,20000.0,26.1871,26.2196,26.1871,26.2088,20000.0
2010-08-19 12:45:00,48.37,48.42,48.35,48.37,25500.0,26.2088,26.2359,26.1979,26.2088,25500.0
2010-08-19 12:50:00,48.36,48.38,48.33,48.36,14000.0,26.2034,26.2142,26.1871,26.2034,14000.0
2010-08-19 12:55:00,48.34,48.37,48.34,48.35,20500.0,26.1925,26.2088,26.1925,26.1979,20500.0
2010-08-19 13:00:00,48.34,48.4,48.33,48.39,30000.0,26.1925,26.225,26.1871,26.2196,30000.0
2010-08-19 13:05:00,48.39,48.4,48.36,48.37,6000.0,26.2196,26.225,26.2034,26.2088,6000.0
2010-08-19 13:10:00,48.38,48.39,48.36,48.37,13500.0,26.2142,26.2196,26.2034,26.2088,13500.0
2010-08-19 13:15:00,48.36,48.37,48.33,48.36,21000.0,26.2034,26.2088,26.1871,26.2034,21000.0
2010-08-19 13:20:00,48.35,48.37,48.34,48.36,18000.0,26.1979,26.2088,26.1925,26.2034,18000.0
2010-08-19 13:25:00,48.35,48.35,48.26,48.28,35500.0,26.1979,26.1979,26.1492,26.16,35500.0
2010-08-19 13:30:00,48.25,48.25,48.22,48.23,15000.0,26.1438,26.1438,26.1275,26.1329,15000.0
2010-08-19 13:35:00,48.22,48.22,48.18,48.2,25500.0,26.1275,26.1275,26.1058,26.1167,25500.0
2010-08-19 13:40:00,48.2,48.2,48.14,48.14,24500.0,26.1167,26.1167,26.0842,26.0842,24500.0
2010-08-19 13:45:00,48.13,48.16,48.13,48.14,19500.0,26.0787,26.095,26.0787,26.0842,19500.0
2010-08-19 13:50:00,48.13,48.14,48.05,48.06,37500.0,26.0787,26.0842,26.0354,26.0408,37500.0
2010-08-19 13:55:00,48.06,48.07,48.02,48.02,22000.0,26.0408,26.0462,26.0191,26.0191,22000.0
2010-08-19 14:00:00,48.02,48.06,48.01,48.02,36500.0,26.0191,26.0408,26.0137,26.0191,36500.0
2010-08-19 14:05:00,48.02,48.1,48.0,48.07,52500.0,26.0191,26.0625,26.0083,26.0462,52500.0
2010-08-19 14:10:00,48.08,48.13,48.07,48.12,35500.0,26.0516,26.0787,26.0462,26.0733,35500.0
2010-08-19 14:15:00,48.12,48.12,48.09,48.11,38000.0,26.0733,26.0733,26.0571,26.0679,38000.0
2010-08-19 14:20:00,48.12,48.21,48.11,48.19,47000.0,26.0733,26.1221,26.0679,26.1112,47000.0
2010-08-19 14:25:00,48.21,48.24,48.18,48.18,24500.0,26.1221,26.1383,26.1058,26.1058,24500.0
2010-08-19 14:30:00,48.19,48.29,48.19,48.26,26000.0,26.1112,26.1654,26.1112,26.1492,26000.0
2010-08-19 14:35:00,48.26,48.35,48.25,48.27,53000.0,26.1492,26.1979,26.1438,26.1546,53000.0
2010-08-19 14:40:00,48.27,48.28,48.16,48.18,49000.0,26.1546,26.16,26.095,26.1058,49000.0
2010-08-19 14:45:00,48.18,48.24,48.18,48.22,33500.0,26.1058,26.1383,26.1058,26.1275,33500.0
2010-08-19 14:50:00,48.22,48.3,48.22,48.24,88000.0,26.1275,26.1708,26.1275,26.1383,88000.0
2010-08-19 14:55:00,48.25,48.27,48.23,48.26,25500.0,26.1438,26.1546,26.1329,26.1492,25500.0
2010-08-19 15:00:00,48.27,48.27,48.16,48.19,41500.0,26.1546,26.1546,26.095,26.1112,41500.0
2010-08-19 15:05:00,48.2,48.31,48.19,48.27,65500.0,26.1167,26.1763,26.1112,26.1546,65500.0
2010-08-19 15:10:00,48.26,48.3,48.25,48.3,41500.0,26.1492,26.1708,26.1438,26.1708,41500.0
2010-08-19 15:15:00,48.31,48.41,48.31,48.36,68000.0,26.1763,26.2305,26.1763,26.2034,68000.0
2010-08-19 15:20:00,48.35,48.42,48.35,48.42,70000.0,26.1979,26.2359,26.1979,26.2359,70000.0
2010-08-19 15:25:00,48.41,48.42,48.36,48.36,58000.0,26.2305,26.2359,26.2034,26.2034,58000.0
2010-08-19 15:30:00,48.34,48.37,48.31,48.35,57000.0,26.1925,26.2088,26.1763,26.1979,57000.0
2010-08-19 15:35:00,48.34,48.34,48.22,48.27,71500.0,26.1925,26.1925,26.1275,26.1546,71500.0
2010-08-19 15:40:00,48.24,48.26,48.16,48.24,83000.0,26.1383,26.1492,26.095,26.1383,83000.0
2010-08-19 15:45:00,48.23,48.24,48.17,48.21,80500.0,26.1329,26.1383,26.1004,26.1221,80500.0
2010-08-19 15:50:00,48.2,48.2,48.14,48.18,91500.0,26.1167,26.1167,26.0842,26.1058,91500.0
2010-08-19 15:55:00,48.18,48.2,48.1,48.15,104500.0,26.1058,26.1167,26.0625,26.0896,104500.0
2010-08-20 09:30:00,48.15,48.2,47.9,47.98,320000.0,26.0896,26.1167,25.9541,25.9975,320000.0
2010-08-20 09:35:00,47.99,47.99,47.51,47.54,120500.0,26.0029,26.0029,25.7428,25.759,120500.0
2010-08-20 09:40:00,47.51,47.8,47.51,47.7,58500.0,25.7428,25.8999,25.7428,25.8457,58500.0
2010-08-20 09:45:00,47.66,47.68,47.53,47.68,53000.0,25.8241,25.8349,25.7536,25.8349,53000.0
2010-08-20 09:50:00,47.7,47.91,47.64,47.84,44500.0,25.8457,25.9595,25.8132,25.9216,44500.0
2010-08-20 09:55:00,47.85,47.87,47.73,47.73,37500.0,25.927,25.9379,25.862,25.862,37500.0
2010-08-20 10:00:00,47.74,47.74,47.62,47.7,54000.0,25.8674,25.8674,25.8024,25.8457,54000.0
2010-08-20 10:05:00,47.7,47.7,47.59,47.6,52000.0,25.8457,25.8457,25.7861,25.7916,52000.0
2010-08-20 10:10:00,47.59,47.64,47.52,47.53,51500.0,25.7861,25.8132,25.7482,25.7536,51500.0
2010-08-20 10:15:00,47.53,47.56,47.48,47.48,22000.0,25.7536,25.7699,25.7265,25.7265,22000.0
2010-08-20 10:20:00,47.48,47.52,47.44,47.48,57000.0,25.7265,25.7482,25.7049,25.7265,57000.0
2010-08-20 10:25:00,47.51,47.56,47.47,47.48,35500.0,25.7428,25.7699,25.7211,25.7265,35500.0
2010-08-20 10:30:00,47.49,47.53,47.46,47.49,261500.0,25.732,25.7536,25.7157,25.732,261500.0
2010-08-20 10:35:00,47.51,47.52,47.46,47.48,33000.0,25.7428,25.7482,25.7157,25.7265,33000.0
2010-08-20 10:40:00,47.51,47.55,47.49,47.52,36000.0,25.7428,25.7645,25.732,25.7482,36000.0
2010-08-20 10:45:00,47.53,47.64,47.51,47.64,16500.0,25.7536,25.8132,25.7428,25.8132,16500.0
2010-08-20 10:50:00,47.65,47.7,47.64,47.65,39500.0,25.8187,25.8457,25.8132,25.8187,39500.0
2010-08-20 10:55:00,47.65,47.69,47.62,47.69,34500.0,25.8187,25.8403,25.8024,25.8403,34500.0
2010-08-20 11:00:00,47.68,47.7,47.66,47.66,68500.0,25.8349,25.8457,25.8241,25.8241,68500.0
2010-08-20 11:05:00,47.65,47.7,47.62,47.67,35000.0,25.8187,25.8457,25.8024,25.8295,35000.0
2010-08-20 11:10:00,47.68,47.69,47.64,47.64,8500.0,25.8349,25.8403,25.8132,25.8132,8500.0
2010-08-20 11:15:00,47.65,47.65,47.47,47.51,28000.0,25.8187,25.8187,25.7211,25.7428,28000.0
2010-08-20 11:20:00,47.47,47.57,47.47,47.57,16500.0,25.7211,25.7753,25.7211,25.7753,16500.0
2010-08-20 11:25:00,47.55,47.59,47.51,47.53,20000.0,25.7645,25.7861,25.7428,25.7536,20000.0
2010-08-20 11:30:00,47.57,47.59,47.55,47.56,8000.0,25.7753,25.7861,25.7645,25.7699,8000.0
2010-08-20 11:35:00,47.55,47.58,47.46,47.46,46000.0,25.7645,25.7807,25.7157,25.7157,46000.0
2010-08-20 11:40:00,47.45,47.54,47.45,47.51,21000.0,25.7103,25.759,25.7103,25.7428,21000.0
2010-08-20 11:45:00,47.5,47.54,47.41,47.44,23500.0,25.7374,25.759,25.6886,25.7049,23500.0
2010-08-20 11:50:00,47.4,47.42,47.33,47.36,18500.0,25.6832,25.694,25.6453,25.6615,18500.0
2010-08-20 11:55:00,47.38,47.38,47.32,47.35,31500.0,25.6724,25.6724,25.6398,25.6561,31500.0
2010-08-20 12:00:00,47.33,47.4,47.32,47.39,43500.0,25.6453,25.6832,25.6398,25.6778,43500.0
2010-08-20 12:05:00,47.39,47.43,47.37,47.43,13000.0,25.6778,25.6994,25.6669,25.6994,13000.0
2010-08-20 12:10:00,47.44,47.45,47.4,47.44,16500.0,25.7049,25.7103,25.6832,25.7049,16500.0
2010-08-20 12:15:00,47.43,47.52,47.43,47.52,19000.0,25.6994,25.7482,25.6994,25.7482,19000.0
2010-08-20 12:20:00,47.49,47.56,47.46,47.52,24500.0,25.732,25.7699,25.7157,25.7482,24500.0
2010-08-20 12:25:00,47.48,47.56,47.46,47.56,15500.0,25.7265,25.7699,25.7157,25.7699,15500.0
2010-08-20 12:30:00,47.55,47.58,47.53,47.55,13000.0,25.7645,25.7807,25.7536,25.7645,13000.0
2010-08-20 12:35:00,47.53,47.62,47.5,47.62,85500.0,25.7536,25.8024,25.7374,25.8024,85500.0
2010-08-20 12:40:00,47.61,47.62,47.58,47.6,21500.0,25.797,25.8024,25.7807,25.7916,21500.0
2010-08-20 12:45:00,47.62,47.62,47.57,47.6,12000.0,25.8024,25.8024,25.7753,25.7916,12000.0
2010-08-20 12:50:00,47.59,47.64,47.59,47.63,19000.0,25.7861,25.8132,25.7861,25.8078,19000.0
2010-08-20 12:55:00,47.63,47.64,47.58,47.62,34500.0,25.8078,25.8132,25.7807,25.8024,34500.0
2010-08-20 13:00:00,47.62,47.62,47.58,47.59,16000.0,25.8024,25.8024,25.7807,25.7861,16000.0
2010-08-20 13:05:00,47.58,47.7,47.58,47.7,19500.0,25.7807,25.8457,25.7807,25.8457,19500.0
2010-08-20 13:10:00,47.69,47.7,47.65,47.65,9000.0,25.8403,25.8457,25.8187,25.8187,9000.0
2010-08-20 13:15:00,47.65,47.67,47.62,47.63,25000.0,25.8187,25.8295,25.8024,25.8078,25000.0
2010-08-20 13:20:00,47.64,47.69,47.64,47.66,11500.0,25.8132,25.8403,25.8132,25.8241,11500.0
2010-08-20 13:25:00,47.66,47.67,47.64,47.67,6500.0,25.8241,25.8295,25.8132,25.8295,6500.0
2010-08-20 13:30:00,47.65,47.7,47.65,47.69,28500.0,25.8187,25.8457,25.8187,25.8403,28500.0
2010-08-20 13:35:00,47.67,47.72,47.65,47.7,55500.0,25.8295,25.8566,25.8187,25.8457,55500.0
2010-08-20 13:40:00,47.7,47.75,47.69,47.73,48000.0,25.8457,25.8728,25.8403,25.862,48000.0
2010-08-20 13:45:00,47.73,47.79,47.73,47.76,51000.0,25.862,25.8945,25.862,25.8783,51000.0
2010-08-20 13:50:00,47.75,47.8,47.75,47.8,22500.0,25.8728,25.8999,25.8728,25.8999,22500.0
2010-08-20 13:55:00,47.8,47.8,47.69,47.72,30500.0,25.8999,25.8999,25.8403,25.8566,30500.0
2010-08-20 14:00:00,47.73,47.74,47.69,47.7,18500.0,25.862,25.8674,25.8403,25.8457,18500.0
2010-08-20 14:05:00,47.72,47.74,47.69,47.69,5000.0,25.8566,25.8674,25.8403,25.8403,5000.0
2010-08-20 14:10:00,47.69,47.76,47.69,47.76,27500.0,25.8403,25.8783,25.8403,25.8783,27500.0
2010-08-20 14:15:00,47.72,47.79,47.72,47.79,42000.0,25.8566,25.8945,25.8566,25.8945,42000.0
2010-08-20 14:20:00,47.79,47.8,47.75,47.75,43500.0,25.8945,25.8999,25.8728,25.8728,43500.0
2010-08-20 14:25:00,47.75,47.79,47.74,47.74,38500.0,25.8728,25.8945,25.8674,25.8674,38500.0
2010-08-20 14:30:00,47.75,47.79,47.73,47.76,32000.0,25.8728,25.8945,25.862,25.8783,32000.0
2010-08-20 14:35:00,47.75,47.79,47.73,47.78,35000.0,25.8728,25.8945,25.862,25.8891,35000.0
2010-08-20 14:40:00,47.77,47.77,47.72,47.76,19500.0,25.8837,25.8837,25.8566,25.8783,19500.0
2010-08-20 14:45:00,47.76,47.81,47.74,47.79,66000.0,25.8783,25.9053,25.8674,25.8945,66000.0
2010-08-20 14:50:00,47.78,47.85,47.78,47.84,50500.0,25.8891,25.927,25.8891,25.9216,50500.0
2010-08-20 14:55:00,47.85,47.87,47.82,47.84,36000.0,25.927,25.9379,25.9108,25.9216,36000.0
2010-08-20 15:00:00,47.85,47.85,47.79,47.82,21000.0,25.927,25.927,25.8945,25.9108,21000.0
2010-08-20 15:05:00,47.8,47.84,47.8,47.82,33500.0,25.8999,25.9216,25.8999,25.9108,33500.0
2010-08-20 15:10:00,47.83,47.87,47.82,47.87,40000.0,25.9162,25.9379,25.9108,25.9379,40000.0
2010-08-20 15:15:00,47.85,47.89,47.81,47.81,68000.0,25.927,25.9487,25.9053,25.9053,68000.0
2010-08-20 15:20:00,47.81,47.81,47.73,47.76,54000.0,25.9053,25.9053,25.862,25.8783,54000.0
2010-08-20 15:25:00,47.78,47.78,47.75,47.77,43000.0,25.8891,25.8891,25.8728,25.8837,43000.0
2010-08-20 15:30:00,47.77,47.83,47.75,47.78,99500.0,25.8837,25.9162,25.8728,25.8891,99500.0
2010-08-20 15:35:00,47.78,47.84,47.74,47.8,54000.0,25.8891,25.9216,25.8674,25.8999,54000.0
2010-08-20 15:40:00,47.78,47.82,47.77,47.77,59000.0,25.8891,25.9108,25.8837,25.8837,59000.0
2010-08-20 15:45:00,47.76,47.77,47.66,47.67,102000.0,25.8783,25.8837,25.8241,25.8295,102000.0
2010-08-20 15:50:00,47.66,47.69,47.6,47.6,197000.0,25.8241,25.8403,25.7916,25.7916,197000.0
2010-08-20 15:55:00,47.61,47.62,47.54,47.55,393000.0,25.797,25.8024,25.759,25.7645,393000.0
2010-08-23 09:30:00,47.78,47.96,47.7,47.9,67000.0,25.8891,25.9866,25.8457,25.9541,67000.0
2010-08-23 09:35:00,47.87,47.9,47.65,47.75,89000.0,25.9379,25.9541,25.8187,25.8728,89000.0
2010-08-23 09:40:00,47.75,47.82,47.72,47.77,71000.0,25.8728,25.9108,25.8566,25.8837,71000.0
2010-08-23 09:45:00,47.82,47.9,47.8,47.88,66500.0,25.9108,25.9541,25.8999,25.9433,66500.0
2010-08-23 09:50:00,47.91,47.91,47.71,47.74,43000.0,25.9595,25.9595,25.8512,25.8674,43000.0
2010-08-23 09:55:00,47.73,47.77,47.69,47.7,28500.0,25.862,25.8837,25.8403,25.8457,28500.0
2010-08-23 10:00:00,47.73,47.74,47.69,47.69,10500.0,25.862,25.8674,25.8403,25.8403,10500.0
2010-08-23 10:05:00,47.68,47.76,47.68,47.73,30500.0,25.8349,25.8783,25.8349,25.862,30500.0
2010-08-23 10:10:00,47.7,47.72,47.4,47.4,209000.0,25.8457,25.8566,25.6832,25.6832,209000.0
2010-08-23 10:15:00,47.38,47.61,47.29,47.61,66000.0,25.6724,25.797,25.6236,25.797,66000.0
2010-08-23 10:20:00,47.62,47.62,47.39,47.47,56000.0,25.8024,25.8024,25.6778,25.7211,56000.0
2010-08-23 10:25:00,47.47,47.51,47.39,47.44,37500.0,25.7211,25.7428,25.6778,25.7049,37500.0
2010-08-23 10:30:00,47.38,47.48,47.34,47.45,18500.0,25.6724,25.7265,25.6507,25.7103,18500.0
2010-08-23 10:35:00,47.45,47.5,47.4,47.41,36500.0,25.7103,25.7374,25.6832,25.6886,36500.0
2010-08-23 10:40:00,47.46,47.53,47.4,47.47,47500.0,25.7157,25.7536,25.6832,25.7211,47500.0
2010-08-23 10:45:00,47.44,47.51,47.44,47.44,10000.0,25.7049,25.7428,25.7049,25.7049,10000.0
2010-08-23 10:50:00,47.41,47.47,47.4,47.4,23000.0,25.6886,25.7211,25.6832,25.6832,23000.0
2010-08-23 10:55:00,47.4,47.57,47.4,47.54,15500.0,25.6832,25.7753,25.6832,25.759,15500.0
2010-08-23 11:00:00,47.53,47.62,47.45,47.59,20500.0,25.7536,25.8024,25.7103,25.7861,20500.0
2010-08-23 11:05:00,47.59,47.98,47.51,47.94,101000.0,25.7861,25.9975,25.7428,25.9758,101000.0
2010-08-23 11:10:00,47.95,47.99,47.87,47.96,35000.0,25.9812,26.0029,25.9379,25.9866,35000.0
2010-08-23 11:15:00,47.94,47.98,47.82,47.84,26500.0,25.9758,25.9975,25.9108,25.9216,26500.0
2010-08-23 11:20:00,47.82,47.86,47.68,47.78,21000.0,25.9108,25.9324,25.8349,25.8891,21000.0
2010-08-23 11:25:00,47.77,47.91,47.76,47.91,10000.0,25.8837,25.9595,25.8783,25.9595,10000.0
2010-08-23 11:30:00,47.9,47.92,47.88,47.92,18500.0,25.9541,25.9649,25.9433,25.9649,18500.0
2010-08-23 11:35:00,47.92,47.94,47.89,47.89,33500.0,25.9649,25.9758,25.9487,25.9487,33500.0
2010-08-23 11:40:00,47.89,47.9,47.79,47.85,29000.0,25.9487,25.9541,25.8945,25.927,29000.0
2010-08-23 11:45:00,47.83,47.87,47.83,47.85,13500.0,25.9162,25.9379,25.9162,25.927,13500.0
2010-08-23 11:50:00,47.85,47.88,47.76,47.76,20000.0,25.927,25.9433,25.8783,25.8783,20000.0
2010-08-23 11:55:00,47.76,47.8,47.75,47.75,12000.0,25.8783,25.8999,25.8728,25.8728,12000.0
2010-08-23 12:00:00,47.73,47.84,47.73,47.82,13500.0,25.862,25.9216,25.862,25.9108,13500.0
2010-08-23 12:05:00,47.81,47.9,47.78,47.9,75000.0,25.9053,25.9541,25.8891,25.9541,75000.0
2010-08-23 12:10:00,47.9,47.95,47.88,47.93,46000.0,25.9541,25.9812,25.9433,25.9704,46000.0
2010-08-23 12:15:00,47.94,47.96,47.83,47.84,33000.0,25.9758,25.9866,25.9162,25.9216,33000.0
2010-08-23 12:20:00,47.86,47.92,47.86,47.92,7000.0,25.9324,25.9649,25.9324,25.9649,7000.0
2010-08-23 12:25:00,47.92,47.92,47.84,47.84,23500.0,25.9649,25.9649,25.9216,25.9216,23500.0
2010-08-23 12:30:00,47.86,47.9,47.84,47.88,33500.0,25.9324,25.9541,25.9216,25.9433,33500.0
2010-08-23 12:35:00,47.88,47.95,47.87,47.95,49500.0,25.9433,25.9812,25.9379,25.9812,49500.0
2010-08-23 12:40:00,47.95,47.98,47.9,47.97,48500.0,25.9812,25.9975,25.9541,25.992,48500.0
2010-08-23 12:45:00,47.97,47.98,47.95,47.97,49000.0,25.992,25.9975,25.9812,25.992,49000.0
2010-08-23 12:50:00,47.96,47.97,47.9,47.9,23000.0,25.9866,25.992,25.9541,25.9541,23000.0
2010-08-23 12:55:00,47.9,47.9,47.84,47.86,21000.0,25.9541,25.9541,25.9216,25.9324,21000.0
2010-08-23 13:00:00,47.84,47.84,47.78,47.81,19000.0,25.9216,25.9216,25.8891,25.9053,19000.0
2010-08-23 13:05:00,47.81,47.81,47.75,47.76,19000.0,25.9053,25.9053,25.8728,25.8783,19000.0
2010-08-23 13:10:00,47.77,47.84,47.72,47.84,21000.0,25.8837,25.9216,25.8566,25.9216,21000.0
2010-08-23 13:15:00,47.85,47.85,47.8,47.8,9000.0,25.927,25.927,25.8999,25.8999,9000.0
2010-08-23 13:20:00,47.82,47.85,47.8,47.81,21500.0,25.9108,25.927,25.8999,25.9053,21500.0
2010-08-23 13:25:00,47.81,47.83,47.79,47.83,9500.0,25.9053,25.9162,25.8945,25.9162,9500.0
2010-08-23 13:30:00,47.82,47.85,47.74,47.76,11500.0,25.9108,25.927,25.8674,25.8783,11500.0
2010-08-23 13:35:00,47.8,47.82,47.77,47.77,11000.0,25.8999,25.9108,25.8837,25.8837,11000.0
2010-08-23 13:40:00,47.72,47.78,47.7,47.77,19500.0,25.8566,25.8891,25.8457,25.8837,19500.0
2010-08-23 13:45:00,47.78,47.8,47.78,47.78,9000.0,25.8891,25.8999,25.8891,25.8891,9000.0
2010-08-23 13:50:00,47.81,47.84,47.8,47.83,29500.0,25.9053,25.9216,25.8999,25.9162,29500.0
2010-08-23 13:55:00,47.8,47.84,47.77,47.83,13500.0,25.8999,25.9216,25.8837,25.9162,13500.0
2010-08-23 14:00:00,47.84,47.86,47.82,47.86,16500.0,25.9216,25.9324,25.9108,25.9324,16500.0
2010-08-23 14:05:00,47.86,47.97,47.86,47.94,37500.0,25.9324,25.992,25.9324,25.9758,37500.0
2010-08-23 14:10:00,47.94,47.97,47.94,47.94,13500.0,25.9758,25.992,25.9758,25.9758,13500.0
2010-08-23 14:15:00,47.94,47.96,47.84,47.84,42500.0,25.9758,25.9866,25.9216,25.9216,42500.0
2010-08-23 14:20:00,47.87,47.97,47.87,47.97,21500.0,25.9379,25.992,25.9379,25.992,21500.0
2010-08-23 14:25:00,47.96,47.96,47.89,47.91,36500.0,25.9866,25.9866,25.9487,25.9595,36500.0
2010-08-23 14:30:00,47.89,47.91,47.84,47.86,29000.0,25.9487,25.9595,25.9216,25.9324,29000.0
2010-08-23 14:35:00,47.85,47.89,47.84,47.87,20500.0,25.927,25.9487,25.9216,25.9379,20500.0
2010-08-23 14:40:00,47.89,47.89,47.82,47.85,19000.0,25.9487,25.9487,25.9108,25.927,19000.0
2010-08-23 14:45:00,47.84,47.85,47.8,47.81,15000.0,25.9216,25.927,25.8999,25.9053,15000.0
2010-08-23 14:50:00,47.81,47.82,47.79,47.8,30500.0,25.9053,25.9108,25.8945,25.8999,30500.0
2010-08-23 14:55:00,47.8,47.84,47.79,47.84,15500.0,25.8999,25.9216,25.8945,25.9216,15500.0
2010-08-23 15:00:00,47.84,47.84,47.8,47.83,44000.0,25.9216,25.9216,25.8999,25.9162,44000.0
2010-08-23 15:05:00,47.84,47.87,47.78,47.78,57500.0,25.9216,25.9379,25.8891,25.8891,57500.0
2010-08-23 15:10:00,47.78,47.82,47.78,47.8,35500.0,25.8891,25.9108,25.8891,25.8999,35500.0
2010-08-23 15:15:00,47.8,47.82,47.77,47.79,51000.0,25.8999,25.9108,25.8837,25.8945,51000.0
2010-08-23 15:20:00,47.77,47.84,47.75,47.79,180000.0,25.8837,25.9216,25.8728,25.8945,180000.0
2010-08-23 15:25:00,47.78,47.82,47.71,47.74,71500.0,25.8891,25.9108,25.8512,25.8674,71500.0
2010-08-23 15:30:00,47.73,47.77,47.7,47.76,98500.0,25.862,25.8837,25.8457,25.8783,98500.0
2010-08-23 15:35:00,47.76,47.76,47.68,47.72,83500.0,25.8783,25.8783,25.8349,25.8566,83500.0
2010-08-23 15:40:00,47.71,47.76,47.67,47.68,100000.0,25.8512,25.8783,25.8295,25.8349,100000.0
2010-08-23 15:45:00,47.68,47.71,47.63,47.66,76000.0,25.8349,25.8512,25.8078,25.8241,76000.0
2010-08-23 15:50:00,47.65,47.68,47.52,47.57,105500.0,25.8187,25.8349,25.7482,25.7753,105500.0
2010-08-23 15:55:00,47.57,47.63,47.55,47.57,294000.0,25.7753,25.8078,25.7645,25.7753,294000.0
2010-08-24 09:30:00,47.12,47.15,47.0,47.11,148000.0,25.5315,25.5477,25.4665,25.5261,148000.0
2010-08-24 09:35:00,47.1,47.14,47.01,47.13,137000.0,25.5206,25.5423,25.4719,25.5369,137000.0
2010-08-24 09:40:00,47.15,47.27,47.09,47.13,171000.0,25.5477,25.6128,25.5152,25.5369,171000.0
2010-08-24 09:45:00,47.17,47.17,47.1,47.16,33500.0,25.5586,25.5586,25.5206,25.5532,33500.0
2010-08-24 09:50:00,47.14,47.14,47.01,47.01,97500.0,25.5423,25.5423,25.4719,25.4719,97500.0
2010-08-24 09:55:00,47.06,47.12,47.01,47.09,55000.0,25.499,25.5315,25.4719,25.5152,55000.0
2010-08-24 10:00:00,47.09,47.14,46.9,47.08,85000.0,25.5152,25.5423,25.4123,25.5098,85000.0
2010-08-24 10:05:00,47.08,47.3,47.08,47.27,36000.0,25.5098,25.629,25.5098,25.6128,36000.0
2010-08-24 10:10:00,47.25,47.4,47.23,47.36,86000.0,25.6019,25.6832,25.5911,25.6615,86000.0
2010-08-24 10:15:00,47.36,47.43,47.3,47.36,40500.0,25.6615,25.6994,25.629,25.6615,40500.0
2010-08-24 10:20:00,47.37,47.5,47.33,47.5,26500.0,25.6669,25.7374,25.6453,25.7374,26500.0
2010-08-24 10:25:00,47.49,47.5,47.39,47.42,38000.0,25.732,25.7374,25.6778,25.694,38000.0
2010-08-24 10:30:00,47.4,47.4,47.13,47.15,90000.0,25.6832,25.6832,25.5369,25.5477,90000.0
2010-08-24 10:35:00,47.16,47.16,47.0,47.08,74500.0,25.5532,25.5532,25.4665,25.5098,74500.0
2010-08-24 10:40:00,47.1,47.1,47.06,47.1,8500.0,25.5206,25.5206,25.499,25.5206,8500.0
2010-08-24 10:45:00,47.08,47.24,47.08,47.24,17000.0,25.5098,25.5965,25.5098,25.5965,17000.0
2010-08-24 10:50:00,47.24,47.29,47.17,47.19,34000.0,25.5965,25.6236,25.5586,25.5694,34000.0
2010-08-24 10:55:00,47.21,47.31,47.21,47.26,29500.0,25.5802,25.6344,25.5802,25.6073,29500.0
2010-08-24 11:00:00,47.26,47.36,47.25,47.36,33500.0,25.6073,25.6615,25.6019,25.6615,33500.0
2010-08-24 11:05:00,47.36,47.38,47.28,47.33,42000.0,25.6615,25.6724,25.6182,25.6453,42000.0
2010-08-24 11:10:00,47.32,47.38,47.3,47.33,25000.0,25.6398,25.6724,25.629,25.6453,25000.0
2010-08-24 11:15:00,47.29,47.29,47.24,47.27,22500.0,25.6236,25.6236,25.5965,25.6128,22500.0
2010-08-24 11:20:00,47.3,47.3,47.19,47.24,52500.0,25.629,25.629,25.5694,25.5965,52500.0
2010-08-24 11:25:00,47.24,47.3,47.22,47.29,71000.0,25.5965,25.629,25.5857,25.6236,71000.0
2010-08-24 11:30:00,47.29,47.3,47.25,47.3,26500.0,25.6236,25.629,25.6019,25.629,26500.0
2010-08-24 11:35:00,47.3,47.34,47.3,47.34,20000.0,25.629,25.6507,25.629,25.6507,20000.0
2010-08-24 11:40:00,47.32,47.4,47.32,47.4,11500.0,25.6398,25.6832,25.6398,25.6832,11500.0
2010-08-24 11:45:00,47.36,47.36,47.31,47.32,13500.0,25.6615,25.6615,25.6344,25.6398,13500.0
2010-08-24 11:50:00,47.29,47.34,47.29,47.3,9500.0,25.6236,25.6507,25.6236,25.629,9500.0
2010-08-24 11:55:00,47.32,47.34,47.3,47.33,26000.0,25.6398,25.6507,25.629,25.6453,26000.0
2010-08-24 12:00:00,47.34,47.38,47.33,47.37,19000.0,25.6507,25.6724,25.6453,25.6669,19000.0
2010-08-24 12:05:00,47.36,47.62,47.35,47.57,99500.0,25.6615,25.8024,25.6561,25.7753,99500.0
2010-08-24 12:10:00,47.58,47.65,47.58,47.58,25000.0,25.7807,25.8187,25.7807,25.7807,25000.0
2010-08-24 12:15:00,47.58,47.58,47.48,47.49,18000.0,25.7807,25.7807,25.7265,25.732,18000.0
2010-08-24 12:20:00,47.5,47.55,47.46,47.51,10000.0,25.7374,25.7645,25.7157,25.7428,10000.0
2010-08-24 12:25:00,47.52,47.53,47.41,47.46,16000.0,25.7482,25.7536,25.6886,25.7157,16000.0
2010-08-24 12:30:00,47.47,47.56,47.47,47.56,18500.0,25.7211,25.7699,25.7211,25.7699,18500.0
2010-08-24 12:35:00,47.54,47.58,47.52,47.52,19500.0,25.759,25.7807,25.7482,25.7482,19500.0
2010-08-24 12:40:00,47.53,47.55,47.51,47.53,26000.0,25.7536,25.7645,25.7428,25.7536,26000.0
2010-08-24 12:45:00,47.52,47.57,47.51,47.53,10500.0,25.7482,25.7753,25.7428,25.7536,10500.0
2010-08-24 12:50:00,47.51,47.58,47.5,47.57,12500.0,25.7428,25.7807,25.7374,25.7753,12500.0
2010-08-24 12:55:00,47.57,47.58,47.51,47.53,25000.0,25.7753,25.7807,25.7428,25.7536,25000.0
2010-08-24 13:00:00,47.53,47.56,47.51,47.54,11500.0,25.7536,25.7699,25.7428,25.759,11500.0
2010-08-24 13:05:00,47.51,47.55,47.51,47.55,19500.0,25.7428,25.7645,25.7428,25.7645,19500.0
2010-08-24 13:10:00,47.53,47.6,47.53,47.6,18500.0,25.7536,25.7916,25.7536,25.7916,18500.0
2010-08-24 13:15:00,47.6,47.6,47.58,47.58,11500.0,25.7916,25.7916,25.7807,25.7807,11500.0
2010-08-24 13:20:00,47.59,47.61,47.56,47.56,25000.0,25.7861,25.797,25.7699,25.7699,25000.0
2010-08-24 13:25:00,47.58,47.71,47.57,47.71,25500.0,25.7807,25.8512,25.7753,25.8512,25500.0
2010-08-24 13:30:00,47.69,47.69,47.6,47.65,35000.0,25.8403,25.8403,25.7916,25.8187,35000.0
2010-08-24 13:35:00,47.65,47.74,47.64,47.73,35000.0,25.8187,25.8674,25.8132,25.862,35000.0
2010-08-24 13:40:00,47.75,47.76,47.55,47.55,32000.0,25.8728,25.8783,25.7645,25.7645,32000.0
2010-08-24 13:45:00,47.54,47.68,47.54,47.61,64000.0,25.759,25.8349,25.759,25.797,64000.0
2010-08-24 13:50:00,47.6,47.62,47.54,47.55,32000.0,25.7916,25.8024,25.759,25.7645,32000.0
2010-08-24 13:55:00,47.53,47.59,47.51,47.54,19000.0,25.7536,25.7861,25.7428,25.759,19000.0
2010-08-24 14:00:00,47.56,47.63,47.51,47.59,36500.0,25.7699,25.8078,25.7428,25.7861,36500.0
2010-08-24 14:05:00,47.62,47.7,47.61,47.7,34500.0,25.8024,25.8457,25.797,25.8457,34500.0
2010-08-24 14:10:00,47.69,47.69,47.61,47.65,35500.0,25.8403,25.8403,25.797,25.8187,35500.0
2010-08-24 14:15:00,47.65,47.7,47.62,47.64,38000.0,25.8187,25.8457,25.8024,25.8132,38000.0
2010-08-24 14:20:00,47.64,47.64,47.55,47.63,35500.0,25.8132,25.8132,25.7645,25.8078,35500.0
2010-08-24 14:25:00,47.63,47.65,47.55,47.58,30500.0,25.8078,25.8187,25.7645,25.7807,30500.0
2010-08-24 14:30:00,47.56,47.6,47.53,47.56,29500.0,25.7699,25.7916,25.7536,25.7699,29500.0
2010-08-24 14:35:00,47.59,47.68,47.56,47.66,37000.0,25.7861,25.8349,25.7699,25.8241,37000.0
2010-08-24 14:40:00,47.65,47.7,47.62,47.7,34000.0,25.8187,25.8457,25.8024,25.8457,34000.0
2010-08-24 14:45:00,47.71,47.75,47.64,47.72,42500.0,25.8512,25.8728,25.8132,25.8566,42500.0
2010-08-24 14:50:00,47.72,47.85,47.7,47.85,75000.0,25.8566,25.927,25.8457,25.927,75000.0
2010-08-24 14:55:00,47.85,47.86,47.78,47.81,50500.0,25.927,25.9324,25.8891,25.9053,50500.0
2010-08-24 15:00:00,47.82,47.89,47.71,47.88,134000.0,25.9108,25.9487,25.8512,25.9433,134000.0
2010-08-24 15:05:00,47.88,47.99,47.83,47.99,122500.0,25.9433,26.0029,25.9162,26.0029,122500.0
2010-08-24 15:10:00,47.98,48.0,47.89,47.92,92000.0,25.9975,26.0083,25.9487,25.9649,92000.0
2010-08-24 15:15:00,47.91,48.04,47.91,47.97,60000.0,25.9595,26.03,25.9595,25.992,60000.0
2010-08-24 15:20:00,47.98,47.98,47.84,47.87,65000.0,25.9975,25.9975,25.9216,25.9379,65000.0
2010-08-24 15:25:00,47.9,47.96,47.88,47.88,69000.0,25.9541,25.9866,25.9433,25.9433,69000.0
2010-08-24 15:30:00,47.89,47.98,47.89,47.93,110000.0,25.9487,25.9975,25.9487,25.9704,110000.0
2010-08-24 15:35:00,47.9,47.92,47.78,47.83,126500.0,25.9541,25.9649,25.8891,25.9162,126500.0
2010-08-24 15:40:00,47.82,47.87,47.77,47.85,115000.0,25.9108,25.9379,25.8837,25.927,115000.0
2010-08-24 15:45:00,47.84,47.86,47.75,47.83,111000.0,25.9216,25.9324,25.8728,25.9162,111000.0
2010-08-24 15:50:00,47.84,47.84,47.8,47.8,113500.0,25.9216,25.9216,25.8999,25.8999,113500.0
2010-08-24 15:55:00,47.79,47.82,47.75,47.78,195500.0,25.8945,25.9108,25.8728,25.8891,195500.0
2010-08-25 09:30:00,47.34,47.63,47.22,47.34,52500.0,25.6507,25.8078,25.5857,25.6507,52500.0
2010-08-25 09:35:00,47.32,47.52,47.32,47.4,25500.0,25.6398,25.7482,25.6398,25.6832,25500.0
2010-08-25 09:40:00,47.46,47.46,47.34,47.4,76500.0,25.7157,25.7157,25.6507,25.6832,76500.0
2010-08-25 09:45:00,47.38,47.46,47.34,47.41,82000.0,25.6724,25.7157,25.6507,25.6886,82000.0
2010-08-25 09:50:00,47.41,47.47,47.35,47.43,67500.0,25.6886,25.7211,25.6561,25.6994,67500.0
2010-08-25 09:55:00,47.44,47.52,47.34,47.47,68500.0,25.7049,25.7482,25.6507,25.7211,68500.0
2010-08-25 10:00:00,47.5,47.64,47.31,47.53,81000.0,25.7374,25.8132,25.6344,25.7536,81000.0
2010-08-25 10:05:00,47.6,47.7,47.58,47.63,66000.0,25.7916,25.8457,25.7807,25.8078,66000.0
2010-08-25 10:10:00,47.63,47.63,47.43,47.57,33500.0,25.8078,25.8078,25.6994,25.7753,33500.0
2010-08-25 10:15:00,47.52,47.65,47.48,47.52,97000.0,25.7482,25.8187,25.7265,25.7482,97000.0
2010-08-25 10:20:00,47.56,47.56,47.41,47.52,23500.0,25.7699,25.7699,25.6886,25.7482,23500.0
2010-08-25 10:25:00,47.52,47.54,47.41,47.41,23500.0,25.7482,25.759,25.6886,25.6886,23500.0
2010-08-25 10:30:00,47.44,47.47,47.37,47.4,20500.0,25.7049,25.7211,25.6669,25.6832,20500.0
2010-08-25 10:35:00,47.42,47.43,47.34,47.42,62500.0,25.694,25.6994,25.6507,25.694,62500.0
2010-08-25 10:40:00,47.42,47.53,47.42,47.53,12500.0,25.694,25.7536,25.694,25.7536,12500.0
2010-08-25 10:45:00,47.56,47.59,47.51,47.59,16000.0,25.7699,25.7861,25.7428,25.7861,16000.0
2010-08-25 10:50:00,47.6,47.63,47.56,47.58,25000.0,25.7916,25.8078,25.7699,25.7807,25000.0
2010-08-25 10:55:00,47.58,47.64,47.56,47.62,9500.0,25.7807,25.8132,25.7699,25.8024,9500.0
2010-08-25 11:00:00,47.62,47.62,47.56,47.58,30500.0,25.8024,25.8024,25.7699,25.7807,30500.0
2010-08-25 11:05:00,47.62,47.62,47.54,47.6,15000.0,25.8024,25.8024,25.759,25.7916,15000.0
2010-08-25 11:10:00,47.62,47.69,47.54,47.69,51000.0,25.8024,25.8403,25.759,25.8403,51000.0
2010-08-25 11:15:00,47.67,47.73,47.65,47.72,36500.0,25.8295,25.862,25.8187,25.8566,36500.0
2010-08-25 11:20:00,47.72,47.76,47.67,47.73,13000.0,25.8566,25.8783,25.8295,25.862,13000.0
2010-08-25 11:25:00,47.71,47.79,47.71,47.72,18000.0,25.8512,25.8945,25.8512,25.8566,18000.0
2010-08-25 11:30:00,47.73,47.79,47.71,47.75,21000.0,25.862,25.8945,25.8512,25.8728,21000.0
2010-08-25 11:35:00,47.75,47.8,47.74,47.8,38000.0,25.8728,25.8999,25.8674,25.8999,38000.0
2010-08-25 11:40:00,47.77,47.9,47.76,47.88,33000.0,25.8837,25.9541,25.8783,25.9433,33000.0
2010-08-25 11:45:00,47.86,47.87,47.77,47.78,20000.0,25.9324,25.9379,25.8837,25.8891,20000.0
2010-08-25 11:50:00,47.79,47.81,47.77,47.77,6500.0,25.8945,25.9053,25.8837,25.8837,6500.0
2010-08-25 11:55:00,47.8,47.95,47.8,47.91,23500.0,25.8999,25.9812,25.8999,25.9595,23500.0
2010-08-25 12:00:00,47.93,48.04,47.88,47.98,115000.0,25.9704,26.03,25.9433,25.9975,115000.0
2010-08-25 12:05:00,47.95,47.99,47.93,47.97,19000.0,25.9812,26.0029,25.9704,25.992,19000.0
2010-08-25 12:10:00,47.95,47.98,47.88,47.95,14500.0,25.9812,25.9975,25.9433,25.9812,14500.0
2010-08-25 12:15:00,47.89,47.93,47.84,47.89,30000.0,25.9487,25.9704,25.9216,25.9487,30000.0
2010-08-25 12:20:00,47.88,47.89,47.79,47.89,41000.0,25.9433,25.9487,25.8945,25.9487,41000.0
2010-08-25 12:25:00,47.89,47.93,47.87,47.92,46500.0,25.9487,25.9704,25.9379,25.9649,46500.0
2010-08-25 12:30:00,47.92,47.97,47.85,47.86,29500.0,25.9649,25.992,25.927,25.9324,29500.0
2010-08-25 12:35:00,47.85,47.88,47.76,47.77,19000.0,25.927,25.9433,25.8783,25.8837,19000.0
2010-08-25 12:40:00,47.72,47.79,47.72,47.78,26000.0,25.8566,25.8945,25.8566,25.8891,26000.0
2010-08-25 12:45:00,47.78,47.95,47.78,47.95,32500.0,25.8891,25.9812,25.8891,25.9812,32500.0
2010-08-25 12:50:00,47.95,48.08,47.94,48.02,52500.0,25.9812,26.0516,25.9758,26.0191,52500.0
2010-08-25 12:55:00,48.07,48.15,48.03,48.12,42000.0,26.0462,26.0896,26.0246,26.0733,42000.0
2010-08-25 13:00:00,48.1,48.1,48.03,48.03,21000.0,26.0625,26.0625,26.0246,26.0246,21000.0
2010-08-25 13:05:00,48.05,48.06,48.0,48.02,18500.0,26.0354,26.0408,26.0083,26.0191,18500.0
2010-08-25 13:10:00,48.04,48.07,48.03,48.06,19000.0,26.03,26.0462,26.0246,26.0408,19000.0
2010-08-25 13:15:00,48.06,48.12,48.03,48.12,15500.0,26.0408,26.0733,26.0246,26.0733,15500.0
2010-08-25 13:20:00,48.1,48.15,48.08,48.15,18000.0,26.0625,26.0896,26.0516,26.0896,18000.0
2010-08-25 13:25:00,48.13,48.2,48.13,48.17,64000.0,26.0787,26.1167,26.0787,26.1004,64000.0
2010-08-25 13:30:00,48.17,48.2,48.16,48.17,31500.0,26.1004,26.1167,26.095,26.1004,31500.0
2010-08-25 13:35:00,48.17,48.26,48.16,48.26,50500.0,26.1004,26.1492,26.095,26.1492,50500.0
2010-08-25 13:40:00,48.26,48.41,48.23,48.41,61500.0,26.1492,26.2305,26.1329,26.2305,61500.0
2010-08-25 13:45:00,48.41,48.59,48.41,48.51,131500.0,26.2305,26.328,26.2305,26.2846,131500.0
2010-08-25 13:50:00,48.56,48.6,48.42,48.42,38000.0,26.3117,26.3334,26.2359,26.2359,38000.0
2010-08-25 13:55:00,48.46,48.59,48.42,48.5,33500.0,26.2575,26.328,26.2359,26.2792,33500.0
2010-08-25 14:00:00,48.46,48.65,48.46,48.65,88000.0,26.2575,26.3605,26.2575,26.3605,88000.0
2010-08-25 14:05:00,48.65,48.79,48.63,48.76,103500.0,26.3605,26.4363,26.3497,26.4201,103500.0
2010-08-25 14:10:00,48.76,48.91,48.72,48.88,125500.0,26.4201,26.5014,26.3984,26.4851,125500.0
2010-08-25 14:15:00,48.87,48.96,48.82,48.84,71000.0,26.4797,26.5285,26.4526,26.4634,71000.0
2010-08-25 14:20:00,48.84,48.94,48.79,48.88,65500.0,26.4634,26.5176,26.4363,26.4851,65500.0
2010-08-25 14:25:00,48.86,48.89,48.76,48.84,25500.0,26.4743,26.4905,26.4201,26.4634,25500.0
2010-08-25 14:30:00,48.85,49.0,48.78,48.95,54000.0,26.4689,26.5501,26.4309,26.523,54000.0
2010-08-25 14:35:00,48.98,49.12,48.95,49.06,69500.0,26.5393,26.6152,26.523,26.5826,69500.0
2010-08-25 14:40:00,49.06,49.14,48.97,49.0,33500.0,26.5826,26.626,26.5339,26.5501,33500.0
2010-08-25 14:45:00,48.98,49.1,48.98,49.07,57000.0,26.5393,26.6043,26.5393,26.5881,57000.0
2010-08-25 14:50:00,49.03,49.14,48.99,49.07,56000.0,26.5664,26.626,26.5447,26.5881,56000.0
2010-08-25 14:55:00,49.07,49.17,49.02,49.15,60000.0,26.5881,26.6422,26.561,26.6314,60000.0
2010-08-25 15:00:00,49.15,49.18,49.07,49.12,71500.0,26.6314,26.6477,26.5881,26.6152,71500.0
2010-08-25 15:05:00,49.12,49.18,49.05,49.09,63500.0,26.6152,26.6477,26.5772,26.5989,63500.0
2010-08-25 15:10:00,49.09,49.18,49.08,49.15,70000.0,26.5989,26.6477,26.5935,26.6314,70000.0
2010-08-25 15:15:00,49.13,49.18,49.1,49.15,86500.0,26.6206,26.6477,26.6043,26.6314,86500.0
2010-08-25 15:20:00,49.16,49.24,49.11,49.12,111000.0,26.6368,26.6802,26.6097,26.6152,111000.0
2010-08-25 15:25:00,49.11,49.26,49.11,49.18,99000.0,26.6097,26.691,26.6097,26.6477,99000.0
2010-08-25 15:30:00,49.17,49.23,49.12,49.17,115000.0,26.6422,26.6748,26.6152,26.6422,115000.0
2010-08-25 15:35:00,49.18,49.2,49.08,49.12,116000.0,26.6477,26.6585,26.5935,26.6152,116000.0
2010-08-25 15:40:00,49.12,49.24,49.07,49.23,129500.0,26.6152,26.6802,26.5881,26.6748,129500.0
2010-08-25 15:45:00,49.23,49.26,49.15,49.15,197000.0,26.6748,26.691,26.6314,26.6314,197000.0
2010-08-25 15:50:00,49.16,49.24,49.12,49.13,218000.0,26.6368,26.6802,26.6152,26.6206,218000.0
2010-08-25 15:55:00,49.14,49.2,49.11,49.14,253000.0,26.626,26.6585,26.6097,26.626,253000.0
2010-08-26 09:30:00,49.58,50.09,49.32,49.82,194000.0,26.8644,27.1407,26.7235,26.9944,194000.0
2010-08-26 09:35:00,49.83,49.91,49.66,49.88,132500.0,26.9999,27.0432,26.9077,27.027,132500.0
2010-08-26 09:40:00,49.84,49.99,49.79,49.88,94500.0,27.0053,27.0866,26.9782,27.027,94500.0
2010-08-26 09:45:00,49.89,50.24,49.89,50.19,120000.0,27.0324,27.222,27.0324,27.1949,120000.0
2010-08-26 09:50:00,50.16,50.25,50.08,50.16,102500.0,27.1787,27.2274,27.1353,27.1787,102500.0
2010-08-26 09:55:00,50.12,50.49,50.12,50.43,259000.0,27.157,27.3575,27.157,27.325,259000.0
2010-08-26 10:00:00,50.43,50.57,50.35,50.38,149000.0,27.325,27.4008,27.2816,27.2979,149000.0
2010-08-26 10:05:00,50.4,50.4,50.18,50.37,80000.0,27.3087,27.3087,27.1895,27.2925,80000.0
2010-08-26 10:10:00,50.33,50.46,50.28,50.33,88000.0,27.2708,27.3412,27.2437,27.2708,88000.0
2010-08-26 10:15:00,50.28,50.33,50.23,50.33,115000.0,27.2437,27.2708,27.2166,27.2708,115000.0
2010-08-26 10:20:00,50.33,50.35,50.18,50.21,151500.0,27.2708,27.2816,27.1895,27.2058,151500.0
2010-08-26 10:25:00,50.2,50.26,50.16,50.17,150500.0,27.2003,27.2329,27.1787,27.1841,150500.0
2010-08-26 10:30:00,50.21,50.25,50.17,50.2,67500.0,27.2058,27.2274,27.1841,27.2003,67500.0
2010-08-26 10:35:00,50.23,50.26,50.2,50.2,39500.0,27.2166,27.2329,27.2003,27.2003,39500.0
2010-08-26 10:40:00,50.22,50.26,50.19,50.25,22500.0,27.2112,27.2329,27.1949,27.2274,22500.0
2010-08-26 10:45:00,50.24,50.29,50.18,50.24,73000.0,27.222,27.2491,27.1895,27.222,73000.0
2010-08-26 10:50:00,50.25,50.4,50.25,50.33,31000.0,27.2274,27.3087,27.2274,27.2708,31000.0
2010-08-26 10:55:00,50.33,50.4,50.3,50.36,27000.0,27.2708,27.3087,27.2545,27.287,27000.0
2010-08-26 11:00:00,50.36,50.39,50.29,50.39,64500.0,27.287,27.3033,27.2491,27.3033,64500.0
2010-08-26 11:05:00,50.39,50.5,50.32,50.5,143000.0,27.3033,27.3629,27.2654,27.3629,143000.0
2010-08-26 11:10:00,50.5,50.56,50.43,50.43,99000.0,27.3629,27.3954,27.325,27.325,99000.0
2010-08-26 11:15:00,50.44,50.48,50.32,50.32,58000.0,27.3304,27.3521,27.2654,27.2654,58000.0
2010-08-26 11:20:00,50.39,50.39,50.06,50.06,71000.0,27.3033,27.3033,27.1245,27.1245,71000.0
2010-08-26 11:25:00,50.06,50.11,50.0,50.1,42500.0,27.1245,27.1516,27.092,27.1462,42500.0
2010-08-26 11:30:00,50.11,50.13,50.08,50.09,29500.0,27.1516,27.1624,27.1353,27.1407,29500.0
2010-08-26 11:35:00,50.12,50.17,50.07,50.17,51000.0,27.157,27.1841,27.1299,27.1841,51000.0
2010-08-26 11:40:00,50.17,50.22,50.12,50.22,32500.0,27.1841,27.2112,27.157,27.2112,32500.0
2010-08-26 11:45:00,50.2,50.23,50.13,50.18,20500.0,27.2003,27.2166,27.1624,27.1895,20500.0
2010-08-26 11:50:00,50.2,50.24,50.1,50.18,71000.0,27.2003,27.222,27.1462,27.1895,71000.0
2010-08-26 11:55:00,50.18,50.26,50.18,50.25,25000.0,27.1895,27.2329,27.1895,27.2274,25000.0
2010-08-26 12:00:00,50.26,50.33,50.07,50.12,37000.0,27.2329,27.2708,27.1299,27.157,37000.0
2010-08-26 12:05:00,50.11,50.14,50.08,50.14,31000.0,27.1516,27.1678,27.1353,27.1678,31000.0
2010-08-26 12:10:00,50.17,50.2,50.06,50.13,26500.0,27.1841,27.2003,27.1245,27.1624,26500.0
2010-08-26 12:15:00,50.13,50.17,50.11,50.11,16500.0,27.1624,27.1841,27.1516,27.1516,16500.0
2010-08-26 12:20:00,50.13,50.14,50.09,50.09,30000.0,27.1624,27.1678,27.1407,27.1407,30000.0
2010-08-26 12:25:00,50.09,50.11,50.05,50.1,14000.0,27.1407,27.1516,27.1191,27.1462,14000.0
2010-08-26 12:30:00,50.11,50.11,50.04,50.07,28000.0,27.1516,27.1516,27.1136,27.1299,28000.0
2010-08-26 12:35:00,50.09,50.1,49.99,50.02,40500.0,27.1407,27.1462,27.0866,27.1028,40500.0
2010-08-26 12:40:00,50.0,50.02,49.92,50.02,38000.0,27.092,27.1028,27.0486,27.1028,38000.0
2010-08-26 12:45:00,50.0,50.02,49.97,49.97,28000.0,27.092,27.1028,27.0757,27.0757,28000.0
2010-08-26 12:50:00,49.96,50.01,49.95,49.97,26500.0,27.0703,27.0974,27.0649,27.0757,26500.0
2010-08-26 12:55:00,49.94,50.06,49.93,50.06,37500.0,27.0595,27.1245,27.054,27.1245,37500.0
2010-08-26 13:00:00,50.08,50.13,50.05,50.12,30000.0,27.1353,27.1624,27.1191,27.157,30000.0
2010-08-26 13:05:00,50.11,50.12,50.06,50.1,20500.0,27.1516,27.157,27.1245,27.1462,20500.0
2010-08-26 13:10:00,50.09,50.11,49.94,49.95,31500.0,27.1407,27.1516,27.0595,27.0649,31500.0
2010-08-26 13:15:00,49.95,49.99,49.93,49.95,25500.0,27.0649,27.0866,27.054,27.0649,25500.0
2010-08-26 13:20:00,49.98,50.01,49.94,49.96,21000.0,27.0811,27.0974,27.0595,27.0703,21000.0
2010-08-26 13:25:00,49.95,49.96,49.88,49.94,36500.0,27.0649,27.0703,27.027,27.0595,36500.0
2010-08-26 13:30:00,49.94,49.98,49.93,49.95,29500.0,27.0595,27.0811,27.054,27.0649,29500.0
2010-08-26 13:35:00,49.95,50.01,49.93,49.95,24500.0,27.0649,27.0974,27.054,27.0649,24500.0
2010-08-26 13:40:00,49.93,49.96,49.91,49.94,31000.0,27.054,27.0703,27.0432,27.0595,31000.0
2010-08-26 13:45:00,49.95,50.06,49.94,50.0,35500.0,27.0649,27.1245,27.0595,27.092,35500.0
2010-08-26 13:50:00,50.0,50.03,49.98,50.0,29000.0,27.092,27.1082,27.0811,27.092,29000.0
2010-08-26 13:55:00,50.0,50.06,49.95,50.02,33500.0,27.092,27.1245,27.0649,27.1028,33500.0
2010-08-26 14:00:00,50.0,50.03,49.98,50.02,29000.0,27.092,27.1082,27.0811,27.1028,29000.0
2010-08-26 14:05:00,49.97,50.01,49.91,49.99,46000.0,27.0757,27.0974,27.0432,27.0866,46000.0
2010-08-26 14:10:00,49.99,50.01,49.88,50.01,70500.0,27.0866,27.0974,27.027,27.0974,70500.0
2010-08-26 14:15:00,49.98,50.01,49.92,49.95,19000.0,27.0811,27.0974,27.0486,27.0649,19000.0
2010-08-26 14:20:00,49.96,49.99,49.88,49.96,28500.0,27.0703,27.0866,27.027,27.0703,28500.0
2010-08-26 14:25:00,49.96,49.99,49.92,49.97,49500.0,27.0703,27.0866,27.0486,27.0757,49500.0
2010-08-26 14:30:00,49.95,49.99,49.9,49.96,62000.0,27.0649,27.0866,27.0378,27.0703,62000.0
2010-08-26 14:35:00,49.96,49.97,49.92,49.96,43000.0,27.0703,27.0757,27.0486,27.0703,43000.0
2010-08-26 14:40:00,49.96,49.98,49.93,49.96,32000.0,27.0703,27.0811,27.054,27.0703,32000.0
2010-08-26 14:45:00,49.94,49.96,49.82,49.94,40500.0,27.0595,27.0703,26.9944,27.0595,40500.0
2010-08-26 14:50:00,49.94,49.96,49.88,49.9,36500.0,27.0595,27.0703,27.027,27.0378,36500.0
2010-08-26 14:55:00,49.89,49.93,49.81,49.83,59000.0,27.0324,27.054,26.989,26.9999,59000.0
2010-08-26 15:00:00,49.81,49.87,49.76,49.84,53000.0,26.989,27.0215,26.9619,27.0053,53000.0
2010-08-26 15:05:00,49.81,49.9,49.81,49.88,77500.0,26.989,27.0378,26.989,27.027,77500.0
2010-08-26 15:10:00,49.9,50.01,49.9,50.0,126000.0,27.0378,27.0974,27.0378,27.092,126000.0
2010-08-26 15:15:00,49.99,50.06,49.96,50.04,31500.0,27.0866,27.1245,27.0703,27.1136,31500.0
2010-08-26 15:20:00,50.03,50.1,49.98,50.02,58000.0,27.1082,27.1462,27.0811,27.1028,58000.0
2010-08-26 15:25:00,50.01,50.05,49.98,50.02,27500.0,27.0974,27.1191,27.0811,27.1028,27500.0
2010-08-26 15:30:00,50.03,50.08,49.96,50.03,104000.0,27.1082,27.1353,27.0703,27.1082,104000.0
2010-08-26 15:35:00,50.03,50.11,50.02,50.11,93000.0,27.1082,27.1516,27.1028,27.1516,93000.0
2010-08-26 15:40:00,50.09,50.33,50.09,50.33,123500.0,27.1407,27.2708,27.1407,27.2708,123500.0
2010-08-26 15:45:00,50.33,50.42,50.23,50.4,192500.0,27.2708,27.3195,27.2166,27.3087,192500.0
2010-08-26 15:50:00,50.39,50.39,50.3,50.37,217500.0,27.3033,27.3033,27.2545,27.2925,217500.0
2010-08-26 15:55:00,50.38,50.39,50.19,50.19,297000.0,27.2979,27.3033,27.1949,27.1949,297000.0
2010-08-27 09:30:00,50.45,50.54,50.18,50.54,61500.0,27.3358,27.3846,27.1895,27.3846,61500.0
2010-08-27 09:35:00,50.56,50.73,50.5,50.66,79500.0,27.3954,27.4875,27.3629,27.4496,79500.0
2010-08-27 09:40:00,50.64,50.73,50.51,50.58,122000.0,27.4388,27.4875,27.3683,27.4062,122000.0
2010-08-27 09:45:00,50.55,50.59,50.45,50.48,121000.0,27.39,27.4117,27.3358,27.3521,121000.0
2010-08-27 09:50:00,50.52,50.56,50.47,50.5,41500.0,27.3737,27.3954,27.3466,27.3629,41500.0
2010-08-27 09:55:00,50.47,50.6,50.37,50.38,88000.0,27.3466,27.4171,27.2925,27.2979,88000.0
2010-08-27 10:00:00,50.49,50.49,50.08,50.26,80000.0,27.3575,27.3575,27.1353,27.2329,80000.0
2010-08-27 10:05:00,50.25,50.25,50.03,50.15,71000.0,27.2274,27.2274,27.1082,27.1733,71000.0
2010-08-27 10:10:00,50.15,50.5,50.15,50.46,78000.0,27.1733,27.3629,27.1733,27.3412,78000.0
2010-08-27 10:15:00,50.44,50.65,50.44,50.59,101500.0,27.3304,27.4442,27.3304,27.4117,101500.0
2010-08-27 10:20:00,50.56,50.76,50.49,50.71,94500.0,27.3954,27.5038,27.3575,27.4767,94500.0
2010-08-27 10:25:00,50.72,50.96,50.7,50.92,81000.0,27.4821,27.6121,27.4713,27.5905,81000.0
2010-08-27 10:30:00,50.96,51.03,50.89,50.97,79000.0,27.6121,27.6501,27.5742,27.6176,79000.0
2010-08-27 10:35:00,50.97,51.1,50.91,51.1,94000.0,27.6176,27.688,27.585,27.688,94000.0
2010-08-27 10:40:00,51.07,51.09,50.98,50.98,35500.0,27.6717,27.6826,27.623,27.623,35500.0
2010-08-27 10:45:00,50.99,51.11,50.99,51.04,55500.0,27.6284,27.6934,27.6284,27.6555,55500.0
2010-08-27 10:50:00,51.02,51.02,50.88,50.88,27000.0,27.6447,27.6447,27.5688,27.5688,27000.0
2010-08-27 10:55:00,50.88,50.9,50.73,50.75,47500.0,27.5688,27.5796,27.4875,27.4984,47500.0
2010-08-27 11:00:00,50.76,50.8,50.75,50.77,17500.0,27.5038,27.5254,27.4984,27.5092,17500.0
2010-08-27 11:05:00,50.78,50.94,50.72,50.92,83000.0,27.5146,27.6013,27.4821,27.5905,83000.0
2010-08-27 11:10:00,50.91,50.91,50.81,50.82,70500.0,27.585,27.585,27.5309,27.5363,70500.0
2010-08-27 11:15:00,50.82,50.89,50.74,50.78,55500.0,27.5363,27.5742,27.4929,27.5146,55500.0
2010-08-27 11:20:00,50.81,50.81,50.73,50.75,31500.0,27.5309,27.5309,27.4875,27.4984,31500.0
2010-08-27 11:25:00,50.74,50.82,50.7,50.75,53000.0,27.4929,27.5363,27.4713,27.4984,53000.0
2010-08-27 11:30:00,50.8,50.82,50.72,50.74,34000.0,27.5254,27.5363,27.4821,27.4929,34000.0
2010-08-27 11:35:00,50.72,50.73,50.65,50.68,33000.0,27.4821,27.4875,27.4442,27.4604,33000.0
2010-08-27 11:40:00,50.66,50.67,50.59,50.64,23000.0,27.4496,27.455,27.4117,27.4388,23000.0
2010-08-27 11:45:00,50.62,50.68,50.58,50.65,22000.0,27.4279,27.4604,27.4062,27.4442,22000.0
2010-08-27 11:50:00,50.7,50.71,50.56,50.57,28500.0,27.4713,27.4767,27.3954,27.4008,28500.0
2010-08-27 11:55:00,50.55,50.57,50.52,50.52,14500.0,27.39,27.4008,27.3737,27.3737,14500.0
2010-08-27 12:00:00,50.55,50.65,50.54,50.63,18000.0,27.39,27.4442,27.3846,27.4333,18000.0
2010-08-27 12:05:00,50.66,50.7,50.66,50.7,29000.0,27.4496,27.4713,27.4496,27.4713,29000.0
2010-08-27 12:10:00,50.69,50.71,50.67,50.67,75000.0,27.4658,27.4767,27.455,27.455,75000.0
2010-08-27 12:15:00,50.7,50.71,50.65,50.65,14500.0,27.4713,27.4767,27.4442,27.4442,14500.0
2010-08-27 12:20:00,50.68,50.7,50.64,50.7,16000.0,27.4604,27.4713,27.4388,27.4713,16000.0
2010-08-27 12:25:00,50.66,50.68,50.58,50.59,30500.0,27.4496,27.4604,27.4062,27.4117,30500.0
2010-08-27 12:30:00,50.58,50.7,50.57,50.7,24000.0,27.4062,27.4713,27.4008,27.4713,24000.0
2010-08-27 12:35:00,50.68,50.68,50.6,50.6,21000.0,27.4604,27.4604,27.4171,27.4171,21000.0
2010-08-27 12:40:00,50.62,50.63,50.6,50.6,18000.0,27.4279,27.4333,27.4171,27.4171,18000.0
2010-08-27 12:45:00,50.6,50.69,50.6,50.69,30500.0,27.4171,27.4658,27.4171,27.4658,30500.0
2010-08-27 12:50:00,50.69,50.7,50.64,50.69,30000.0,27.4658,27.4713,27.4388,27.4658,30000.0
2010-08-27 12:55:00,50.68,50.68,50.6,50.6,41500.0,27.4604,27.4604,27.4171,27.4171,41500.0
2010-08-27 13:00:00,50.61,50.64,50.6,50.64,70500.0,27.4225,27.4388,27.4171,27.4388,70500.0
2010-08-27 13:05:00,50.64,50.68,50.62,50.65,28000.0,27.4388,27.4604,27.4279,27.4442,28000.0
2010-08-27 13:10:00,50.65,50.68,50.63,50.65,34000.0,27.4442,27.4604,27.4333,27.4442,34000.0
2010-08-27 13:15:00,50.63,50.68,50.6,50.64,30500.0,27.4333,27.4604,27.4171,27.4388,30500.0
2010-08-27 13:20:00,50.65,50.76,50.65,50.75,57500.0,27.4442,27.5038,27.4442,27.4984,57500.0
2010-08-27 13:25:00,50.75,50.89,50.74,50.88,70500.0,27.4984,27.5742,27.4929,27.5688,70500.0
2010-08-27 13:30:00,50.9,51.03,50.84,51.03,63500.0,27.5796,27.6501,27.5471,27.6501,63500.0
2010-08-27 13:35:00,51.02,51.06,50.99,51.02,49000.0,27.6447,27.6663,27.6284,27.6447,49000.0
2010-08-27 13:40:00,51.04,51.09,51.03,51.03,35000.0,27.6555,27.6826,27.6501,27.6501,35000.0
2010-08-27 13:45:00,51.04,51.14,51.02,51.1,52500.0,27.6555,27.7097,27.6447,27.688,52500.0
2010-08-27 13:50:00,51.06,51.06,50.97,51.05,40500.0,27.6663,27.6663,27.6176,27.6609,40500.0
2010-08-27 13:55:00,51.05,51.16,50.99,51.11,80000.0,27.6609,27.7205,27.6284,27.6934,80000.0
2010-08-27 14:00:00,51.12,51.19,51.12,51.15,88500.0,27.6988,27.7368,27.6988,27.7151,88500.0
2010-08-27 14:05:00,51.12,51.13,51.03,51.03,66000.0,27.6988,27.7043,27.6501,27.6501,66000.0
2010-08-27 14:10:00,51.06,51.09,50.97,50.97,62000.0,27.6663,27.6826,27.6176,27.6176,62000.0
2010-08-27 14:15:00,50.94,51.0,50.91,51.0,75000.0,27.6013,27.6338,27.585,27.6338,75000.0
2010-08-27 14:20:00,51.0,51.0,50.93,50.93,23500.0,27.6338,27.6338,27.5959,27.5959,23500.0
2010-08-27 14:25:00,50.93,50.99,50.91,50.99,23000.0,27.5959,27.6284,27.585,27.6284,23000.0
2010-08-27 14:30:00,51.0,51.01,50.95,50.99,21000.0,27.6338,27.6392,27.6067,27.6284,21000.0
2010-08-27 14:35:00,50.98,51.0,50.97,51.0,57000.0,27.623,27.6338,27.6176,27.6338,57000.0
2010-08-27 14:40:00,51.0,51.01,50.95,51.0,32000.0,27.6338,27.6392,27.6067,27.6338,32000.0
2010-08-27 14:45:00,50.99,51.02,50.88,50.88,26000.0,27.6284,27.6447,27.5688,27.5688,26000.0
2010-08-27 14:50:00,50.9,50.98,50.89,50.9,27000.0,27.5796,27.623,27.5742,27.5796,27000.0
2010-08-27 14:55:00,50.9,50.91,50.85,50.91,24000.0,27.5796,27.585,27.5525,27.585,24000.0
2010-08-27 15:00:00,50.93,50.95,50.88,50.88,38000.0,27.5959,27.6067,27.5688,27.5688,38000.0
2010-08-27 15:05:00,50.88,50.92,50.8,50.92,86000.0,27.5688,27.5905,27.5254,27.5905,86000.0
2010-08-27 15:10:00,50.9,50.98,50.86,50.93,49000.0,27.5796,27.623,27.558,27.5959,49000.0
2010-08-27 15:15:00,50.94,51.01,50.94,50.97,59500.0,27.6013,27.6392,27.6013,27.6176,59500.0
2010-08-27 15:20:00,50.99,51.12,50.98,51.11,81500.0,27.6284,27.6988,27.623,27.6934,81500.0
2010-08-27 15:25:00,51.11,51.2,51.07,51.16,99000.0,27.6934,27.7422,27.6717,27.7205,99000.0
2010-08-27 15:30:00,51.16,51.2,51.07,51.07,85500.0,27.7205,27.7422,27.6717,27.6717,85500.0
2010-08-27 15:35:00,51.07,51.17,51.06,51.13,84500.0,27.6717,27.7259,27.6663,27.7043,84500.0
2010-08-27 15:40:00,51.13,51.21,51.08,51.18,94000.0,27.7043,27.7476,27.6772,27.7313,94000.0
2010-08-27 15:45:00,51.18,51.23,51.16,51.19,121000.0,27.7313,27.7584,27.7205,27.7368,121000.0
2010-08-27 15:50:00,51.2,51.37,51.19,51.31,234000.0,27.7422,27.8343,27.7368,27.8018,234000.0
2010-08-27 15:55:00,51.33,51.37,51.26,51.35,234500.0,27.8126,27.8343,27.7747,27.8235,234500.0
2010-08-30 09:30:00,51.02,51.2,50.95,51.0,62000.0,27.6447,27.7422,27.6067,27.6338,62000.0
2010-08-30 09:35:00,51.05,51.14,51.0,51.07,43500.0,27.6609,27.7097,27.6338,27.6717,43500.0
2010-08-30 09:40:00,51.06,51.31,51.06,51.28,27500.0,27.6663,27.8018,27.6663,27.7855,27500.0
2010-08-30 09:45:00,51.36,51.56,51.36,51.5,93000.0,27.8289,27.9372,27.8289,27.9047,93000.0
2010-08-30 09:50:00,51.53,51.53,51.35,51.35,37000.0,27.921,27.921,27.8235,27.8235,37000.0
2010-08-30 09:55:00,51.37,51.4,51.11,51.13,81500.0,27.8343,27.8506,27.6934,27.7043,81500.0
2010-08-30 10:00:00,51.15,51.15,50.95,51.05,59500.0,27.7151,27.7151,27.6067,27.6609,59500.0
2010-08-30 10:05:00,50.98,51.11,50.98,51.09,43000.0,27.623,27.6934,27.623,27.6826,43000.0
2010-08-30 10:10:00,51.08,51.1,50.98,50.98,64000.0,27.6772,27.688,27.623,27.623,64000.0
2010-08-30 10:15:00,50.95,51.0,50.87,50.94,51000.0,27.6067,27.6338,27.5634,27.6013,51000.0
2010-08-30 10:20:00,50.98,50.98,50.87,50.93,21500.0,27.623,27.623,27.5634,27.5959,21500.0
2010-08-30 10:25:00,50.94,50.94,50.88,50.89,18000.0,27.6013,27.6013,27.5688,27.5742,18000.0
2010-08-30 10:30:00,50.88,50.93,50.82,50.84,36500.0,27.5688,27.5959,27.5363,27.5471,36500.0
2010-08-30 10:35:00,50.84,50.85,50.81,50.81,22000.0,27.5471,27.5525,27.5309,27.5309,22000.0
2010-08-30 10:40:00,50.81,50.82,50.76,50.78,31500.0,27.5309,27.5363,27.5038,27.5146,31500.0
2010-08-30 10:45:00,50.78,50.84,50.75,50.79,36500.0,27.5146,27.5471,27.4984,27.52,36500.0
2010-08-30 10:50:00,50.82,50.83,50.77,50.79,45000.0,27.5363,27.5417,27.5092,27.52,45000.0
2010-08-30 10:55:00,50.77,50.81,50.71,50.79,37500.0,27.5092,27.5309,27.4767,27.52,37500.0
2010-08-30 11:00:00,50.81,50.82,50.76,50.76,21500.0,27.5309,27.5363,27.5038,27.5038,21500.0
2010-08-30 11:05:00,50.77,50.77,50.72,50.73,8500.0,27.5092,27.5092,27.4821,27.4875,8500.0
2010-08-30 11:10:00,50.73,50.76,50.73,50.73,10000.0,27.4875,27.5038,27.4875,27.4875,10000.0
2010-08-30 11:15:00,50.7,50.75,50.68,50.68,29500.0,27.4713,27.4984,27.4604,27.4604,29500.0
2010-08-30 11:20:00,50.66,50.7,50.59,50.62,66000.0,27.4496,27.4713,27.4117,27.4279,66000.0
2010-08-30 11:25:00,50.61,50.62,50.57,50.62,27500.0,27.4225,27.4279,27.4008,27.4279,27500.0
2010-08-30 11:30:00,50.63,50.63,50.57,50.57,24000.0,27.4333,27.4333,27.4008,27.4008,24000.0
2010-08-30 11:35:00,50.6,50.6,50.47,50.52,52000.0,27.4171,27.4171,27.3466,27.3737,52000.0
2010-08-30 11:40:00,50.48,50.48,50.42,50.43,22500.0,27.3521,27.3521,27.3195,27.325,22500.0
2010-08-30 11:45:00,50.45,50.45,50.4,50.44,6500.0,27.3358,27.3358,27.3087,27.3304,6500.0
2010-08-30 11:50:00,50.46,50.53,50.46,50.47,19500.0,27.3412,27.3791,27.3412,27.3466,19500.0
2010-08-30 11:55:00,50.43,50.43,50.34,50.38,42500.0,27.325,27.325,27.2762,27.2979,42500.0
2010-08-30 12:00:00,50.39,50.44,50.38,50.44,25000.0,27.3033,27.3304,27.2979,27.3304,25000.0
2010-08-30 12:05:00,50.41,50.48,50.41,50.47,8500.0,27.3141,27.3521,27.3141,27.3466,8500.0
2010-08-30 12:10:00,50.47,50.49,50.45,50.49,7500.0,27.3466,27.3575,27.3358,27.3575,7500.0
2010-08-30 12:15:00,50.49,50.59,50.48,50.59,31500.0,27.3575,27.4117,27.3521,27.4117,31500.0
2010-08-30 12:20:00,50.59,50.61,50.57,50.61,3500.0,27.4117,27.4225,27.4008,27.4225,3500.0
2010-08-30 12:25:00,50.59,50.59,50.55,50.58,22500.0,27.4117,27.4117,27.39,27.4062,22500.0
2010-08-30 12:30:00,50.6,50.61,50.55,50.55,7000.0,27.4171,27.4225,27.39,27.39,7000.0
2010-08-30 12:35:00,50.57,50.57,50.52,50.52,16000.0,27.4008,27.4008,27.3737,27.3737,16000.0
2010-08-30 12:40:00,50.53,50.54,50.52,50.52,6500.0,27.3791,27.3846,27.3737,27.3737,6500.0
2010-08-30 12:45:00,50.51,50.68,50.51,50.66,39000.0,27.3683,27.4604,27.3683,27.4496,39000.0
2010-08-30 12:50:00,50.67,50.68,50.64,50.64,21000.0,27.455,27.4604,27.4388,27.4388,21000.0
2010-08-30 12:55:00,50.64,50.65,50.61,50.63,28500.0,27.4388,27.4442,27.4225,27.4333,28500.0
2010-08-30 13:00:00,50.63,50.66,50.63,50.64,15000.0,27.4333,27.4496,27.4333,27.4388,15000.0
2010-08-30 13:05:00,50.64,50.68,50.64,50.65,19500.0,27.4388,27.4604,27.4388,27.4442,19500.0
2010-08-30 13:10:00,50.66,50.68,50.62,50.62,28000.0,27.4496,27.4604,27.4279,27.4279,28000.0
2010-08-30 13:15:00,50.62,50.62,50.56,50.58,7500.0,27.4279,27.4279,27.3954,27.4062,7500.0
2010-08-30 13:20:00,50.56,50.61,50.53,50.59,26500.0,27.3954,27.4225,27.3791,27.4117,26500.0
2010-08-30 13:25:00,50.59,50.61,50.52,50.52,13500.0,27.4117,27.4225,27.3737,27.3737,13500.0
2010-08-30 13:30:00,50.52,50.54,50.5,50.54,10500.0,27.3737,27.3846,27.3629,27.3846,10500.0
2010-08-30 13:35:00,50.52,50.52,50.47,50.48,15000.0,27.3737,27.3737,27.3466,27.3521,15000.0
2010-08-30 13:40:00,50.48,50.55,50.48,50.54,17500.0,27.3521,27.39,27.3521,27.3846,17500.0
2010-08-30 13:45:00,50.54,50.54,50.49,50.49,5500.0,27.3846,27.3846,27.3575,27.3575,5500.0
2010-08-30 13:50:00,50.48,50.5,50.46,50.5,28000.0,27.3521,27.3629,27.3412,27.3629,28000.0
2010-08-30 13:55:00,50.49,50.49,50.46,50.48,12000.0,27.3575,27.3575,27.3412,27.3521,12000.0
2010-08-30 14:00:00,50.45,50.51,50.45,50.48,23500.0,27.3358,27.3683,27.3358,27.3521,23500.0
2010-08-30 14:05:00,50.47,50.47,50.34,50.36,17000.0,27.3466,27.3466,27.2762,27.287,17000.0
2010-08-30 14:10:00,50.36,50.39,50.33,50.36,18500.0,27.287,27.3033,27.2708,27.287,18500.0
2010-08-30 14:15:00,50.33,50.45,50.32,50.42,15000.0,27.2708,27.3358,27.2654,27.3195,15000.0
2010-08-30 14:20:00,50.39,50.42,50.37,50.37,4500.0,27.3033,27.3195,27.2925,27.2925,4500.0
2010-08-30 14:25:00,50.32,50.35,50.3,50.31,30000.0,27.2654,27.2816,27.2545,27.2599,30000.0
2010-08-30 14:30:00,50.3,50.38,50.28,50.29,13000.0,27.2545,27.2979,27.2437,27.2491,13000.0
2010-08-30 14:35:00,50.31,50.33,50.3,50.32,5000.0,27.2599,27.2708,27.2545,27.2654,5000.0
2010-08-30 14:40:00,50.31,50.33,50.3,50.3,25500.0,27.2599,27.2708,27.2545,27.2545,25500.0
2010-08-30 14:45:00,50.31,50.31,50.26,50.26,21500.0,27.2599,27.2599,27.2329,27.2329,21500.0
2010-08-30 14:50:00,50.26,50.29,50.25,50.29,29000.0,27.2329,27.2491,27.2274,27.2491,29000.0
2010-08-30 14:55:00,50.29,50.29,50.25,50.25,7000.0,27.2491,27.2491,27.2274,27.2274,7000.0
2010-08-30 15:00:00,50.27,50.27,50.13,50.14,68500.0,27.2383,27.2383,27.1624,27.1678,68500.0
2010-08-30 15:05:00,50.12,50.14,49.93,49.95,122000.0,27.157,27.1678,27.054,27.0649,122000.0
2010-08-30 15:10:00,49.94,49.95,49.87,49.89,52000.0,27.0595,27.0649,27.0215,27.0324,52000.0
2010-08-30 15:15:00,49.87,49.88,49.82,49.86,41000.0,27.0215,27.027,26.9944,27.0161,41000.0
2010-08-30 15:20:00,49.83,49.83,49.77,49.81,52000.0,26.9999,26.9999,26.9674,26.989,52000.0
2010-08-30 15:25:00,49.82,49.83,49.73,49.76,61000.0,26.9944,26.9999,26.9457,26.9619,61000.0
2010-08-30 15:30:00,49.77,49.9,49.77,49.89,70500.0,26.9674,27.0378,26.9674,27.0324,70500.0
2010-08-30 15:35:00,49.89,50.0,49.89,49.94,77500.0,27.0324,27.092,27.0324,27.0595,77500.0
2010-08-30 15:40:00,49.94,49.97,49.9,49.96,52000.0,27.0595,27.0757,27.0378,27.0703,52000.0
2010-08-30 15:45:00,49.95,49.95,49.82,49.83,63500.0,27.0649,27.0649,26.9944,26.9999,63500.0
2010-08-30 15:50:00,49.84,49.9,49.84,49.88,94000.0,27.0053,27.0378,27.0053,27.027,94000.0
2010-08-30 15:55:00,49.88,49.94,49.78,49.78,291000.0,27.027,27.0595,26.9728,26.9728,291000.0
2010-08-31 09:30:00,49.41,49.45,49.16,49.21,70500.0,26.7723,26.794,26.6368,26.6639,70500.0
2010-08-31 09:35:00,49.21,49.54,49.2,49.37,43000.0,26.6639,26.8427,26.6585,26.7506,43000.0
2010-08-31 09:40:00,49.33,49.37,49.19,49.22,34500.0,26.7289,26.7506,26.6531,26.6693,34500.0
2010-08-31 09:45:00,49.26,49.45,49.18,49.38,42000.0,26.691,26.794,26.6477,26.756,42000.0
2010-08-31 09:50:00,49.35,49.45,49.29,49.42,43000.0,26.7398,26.794,26.7073,26.7777,43000.0
2010-08-31 09:55:00,49.38,49.4,49.25,49.29,25000.0,26.756,26.7669,26.6856,26.7073,25000.0
2010-08-31 10:00:00,49.3,49.71,49.3,49.7,73000.0,26.7127,26.9348,26.7127,26.9294,73000.0
2010-08-31 10:05:00,49.67,49.71,49.65,49.67,36500.0,26.9132,26.9348,26.9023,26.9132,36500.0
2010-08-31 10:10:00,49.68,49.79,49.66,49.76,50000.0,26.9186,26.9782,26.9077,26.9619,50000.0
2010-08-31 10:15:00,49.76,49.76,49.68,49.7,33000.0,26.9619,26.9619,26.9186,26.9294,33000.0
2010-08-31 10:20:00,49.67,49.72,49.48,49.48,32500.0,26.9132,26.9403,26.8102,26.8102,32500.0
2010-08-31 10:25:00,49.48,49.56,49.45,49.51,17500.0,26.8102,26.8536,26.794,26.8265,17500.0
2010-08-31 10:30:00,49.56,49.71,49.54,49.71,27500.0,26.8536,26.9348,26.8427,26.9348,27500.0
2010-08-31 10:35:00,49.73,49.76,49.5,49.56,49000.0,26.9457,26.9619,26.8211,26.8536,49000.0
2010-08-31 10:40:00,49.56,49.56,49.43,49.46,29500.0,26.8536,26.8536,26.7831,26.7994,29500.0
2010-08-31 10:45:00,49.44,49.46,49.37,49.4,43500.0,26.7885,26.7994,26.7506,26.7669,43500.0
2010-08-31 10:50:00,49.4,49.54,49.39,49.47,19500.0,26.7669,26.8427,26.7615,26.8048,19500.0
2010-08-31 10:55:00,49.46,49.68,49.46,49.67,19000.0,26.7994,26.9186,26.7994,26.9132,19000.0
2010-08-31 11:00:00,49.65,49.69,49.57,49.57,16000.0,26.9023,26.924,26.859,26.859,16000.0
2010-08-31 11:05:00,49.6,49.63,49.5,49.54,15500.0,26.8752,26.8915,26.8211,26.8427,15500.0
2010-08-31 11:10:00,49.52,49.52,49.42,49.47,11500.0,26.8319,26.8319,26.7777,26.8048,11500.0
2010-08-31 11:15:00,49.46,49.49,49.4,49.49,13000.0,26.7994,26.8156,26.7669,26.8156,13000.0
2010-08-31 11:20:00,49.52,49.6,49.51,49.54,26500.0,26.8319,26.8752,26.8265,26.8427,26500.0
2010-08-31 11:25:00,49.56,49.6,49.56,49.58,13500.0,26.8536,26.8752,26.8536,26.8644,13500.0
2010-08-31 11:30:00,49.54,49.64,49.49,49.59,23000.0,26.8427,26.8969,26.8156,26.8698,23000.0
2010-08-31 11:35:00,49.63,49.65,49.58,49.58,6000.0,26.8915,26.9023,26.8644,26.8644,6000.0
2010-08-31 11:40:00,49.59,49.66,49.59,49.64,15000.0,26.8698,26.9077,26.8698,26.8969,15000.0
2010-08-31 11:45:00,49.6,49.6,49.57,49.59,6500.0,26.8752,26.8752,26.859,26.8698,6500.0
2010-08-31 11:50:00,49.59,49.71,49.58,49.7,27000.0,26.8698,26.9348,26.8644,26.9294,27000.0
2010-08-31 11:55:00,49.7,49.7,49.53,49.57,32000.0,26.9294,26.9294,26.8373,26.859,32000.0
2010-08-31 12:00:00,49.56,49.58,49.55,49.56,25000.0,26.8536,26.8644,26.8481,26.8536,25000.0
2010-08-31 12:05:00,49.56,49.59,49.52,49.52,9500.0,26.8536,26.8698,26.8319,26.8319,9500.0
2010-08-31 12:10:00,49.51,49.51,49.46,49.46,17000.0,26.8265,26.8265,26.7994,26.7994,17000.0
2010-08-31 12:15:00,49.49,49.49,49.45,49.46,16000.0,26.8156,26.8156,26.794,26.7994,16000.0
2010-08-31 12:20:00,49.45,49.47,49.43,49.47,8000.0,26.794,26.8048,26.7831,26.8048,8000.0
2010-08-31 12:25:00,49.46,49.46,49.41,49.44,24000.0,26.7994,26.7994,26.7723,26.7885,24000.0
2010-08-31 12:30:00,49.45,49.51,49.45,49.51,8000.0,26.794,26.8265,26.794,26.8265,8000.0
2010-08-31 12:35:00,49.52,49.53,49.51,49.53,7500.0,26.8319,26.8373,26.8265,26.8373,7500.0
2010-08-31 12:40:00,49.52,49.52,49.47,49.49,36000.0,26.8319,26.8319,26.8048,26.8156,36000.0
2010-08-31 12:45:00,49.5,49.53,49.48,49.53,8500.0,26.8211,26.8373,26.8102,26.8373,8500.0
2010-08-31 12:50:00,49.53,49.55,49.45,49.45,16000.0,26.8373,26.8481,26.794,26.794,16000.0
2010-08-31 12:55:00,49.44,49.44,49.4,49.4,19000.0,26.7885,26.7885,26.7669,26.7669,19000.0
2010-08-31 13:00:00,49.39,49.45,49.39,49.42,22500.0,26.7615,26.794,26.7615,26.7777,22500.0
2010-08-31 13:05:00,49.41,49.49,49.4,49.47,10000.0,26.7723,26.8156,26.7669,26.8048,10000.0
2010-08-31 13:10:00,49.47,49.54,49.47,49.54,5500.0,26.8048,26.8427,26.8048,26.8427,5500.0
2010-08-31 13:15:00,49.54,49.56,49.53,49.56,4000.0,26.8427,26.8536,26.8373,26.8536,4000.0
2010-08-31 13:20:00,49.56,49.62,49.56,49.56,8500.0,26.8536,26.8861,26.8536,26.8536,8500.0
2010-08-31 13:25:00,49.54,49.56,49.51,49.55,8500.0,26.8427,26.8536,26.8265,26.8481,8500.0
2010-08-31 13:30:00,49.53,49.57,49.53,49.53,12500.0,26.8373,26.859,26.8373,26.8373,12500.0
2010-08-31 13:35:00,49.54,49.58,49.52,49.54,17000.0,26.8427,26.8644,26.8319,26.8427,17000.0
2010-08-31 13:40:00,49.56,49.58,49.53,49.58,13000.0,26.8536,26.8644,26.8373,26.8644,13000.0
2010-08-31 13:45:00,49.57,49.61,49.53,49.53,6000.0,26.859,26.8807,26.8373,26.8373,6000.0
2010-08-31 13:50:00,49.56,49.56,49.54,49.54,4500.0,26.8536,26.8536,26.8427,26.8427,4500.0
2010-08-31 13:55:00,49.56,49.56,49.52,49.55,9000.0,26.8536,26.8536,26.8319,26.8481,9000.0
2010-08-31 14:00:00,49.55,49.59,49.47,49.47,33000.0,26.8481,26.8698,26.8048,26.8048,33000.0
2010-08-31 14:05:00,49.46,49.65,49.46,49.62,19500.0,26.7994,26.9023,26.7994,26.8861,19500.0
2010-08-31 14:10:00,49.61,49.65,49.59,49.61,19500.0,26.8807,26.9023,26.8698,26.8807,19500.0
2010-08-31 14:15:00,49.61,49.61,49.4,49.4,27500.0,26.8807,26.8807,26.7669,26.7669,27500.0
2010-08-31 14:20:00,49.41,49.46,49.4,49.43,23000.0,26.7723,26.7994,26.7669,26.7831,23000.0
2010-08-31 14:25:00,49.45,49.5,49.44,49.46,14500.0,26.794,26.8211,26.7885,26.7994,14500.0
2010-08-31 14:30:00,49.49,49.51,49.43,49.43,13500.0,26.8156,26.8265,26.7831,26.7831,13500.0
2010-08-31 14:35:00,49.43,49.43,49.3,49.32,30000.0,26.7831,26.7831,26.7127,26.7235,30000.0
2010-08-31 14:40:00,49.34,49.36,49.27,49.33,30000.0,26.7344,26.7452,26.6964,26.7289,30000.0
2010-08-31 14:45:00,49.29,49.31,49.22,49.24,25000.0,26.7073,26.7181,26.6693,26.6802,25000.0
2010-08-31 14:50:00,49.25,49.36,49.23,49.35,31000.0,26.6856,26.7452,26.6748,26.7398,31000.0
2010-08-31 14:55:00,49.33,49.35,49.23,49.23,29500.0,26.7289,26.7398,26.6748,26.6748,29500.0
2010-08-31 15:00:00,49.24,49.35,49.21,49.35,19000.0,26.6802,26.7398,26.6639,26.7398,19000.0
2010-08-31 15:05:00,49.34,49.34,49.28,49.34,32500.0,26.7344,26.7344,26.7019,26.7344,32500.0
2010-08-31 15:10:00,49.33,49.33,49.22,49.24,33500.0,26.7289,26.7289,26.6693,26.6802,33500.0
2010-08-31 15:15:00,49.23,49.24,49.19,49.23,27000.0,26.6748,26.6802,26.6531,26.6748,27000.0
2010-08-31 15:20:00,49.23,49.28,49.22,49.28,52000.0,26.6748,26.7019,26.6693,26.7019,52000.0
2010-08-31 15:25:00,49.28,49.43,49.28,49.43,49000.0,26.7019,26.7831,26.7019,26.7831,49000.0
2010-08-31 15:30:00,49.41,49.5,49.41,49.44,69000.0,26.7723,26.8211,26.7723,26.7885,69000.0
2010-08-31 15:35:00,49.42,49.46,49.3,49.35,55000.0,26.7777,26.7994,26.7127,26.7398,55000.0
2010-08-31 15:40:00,49.34,49.49,49.34,49.49,66000.0,26.7344,26.8156,26.7344,26.8156,66000.0
2010-08-31 15:45:00,49.49,49.7,49.49,49.63,116500.0,26.8156,26.9294,26.8156,26.8915,116500.0
2010-08-31 15:50:00,49.67,49.69,49.55,49.56,117500.0,26.9132,26.924,26.8481,26.8536,117500.0
2010-08-31 15:55:00,49.56,49.64,49.52,49.59,180500.0,26.8536,26.8969,26.8319,26.8698,180500.0
2010-09-01 09:30:00,50.53,50.55,50.03,50.4,119000.0,27.3791,27.39,27.1082,27.3087,119000.0
2010-09-01 09:35:00,50.4,50.56,50.39,50.55,40500.0,27.3087,27.3954,27.3033,27.39,40500.0
2010-09-01 09:40:00,50.54,50.55,50.34,50.34,33000.0,27.3846,27.39,27.2762,27.2762,33000.0
2010-09-01 09:45:00,50.36,50.4,50.26,50.26,23000.0,27.287,27.3087,27.2329,27.2329,23000.0
2010-09-01 09:50:00,50.23,50.37,50.23,50.27,27500.0,27.2166,27.2925,27.2166,27.2383,27500.0
2010-09-01 09:55:00,50.27,50.28,50.11,50.19,39000.0,27.2383,27.2437,27.1516,27.1949,39000.0
2010-09-01 10:00:00,50.17,50.6,50.17,50.54,131500.0,27.1841,27.4171,27.1841,27.3846,131500.0
2010-09-01 10:05:00,50.55,50.59,50.44,50.5,31500.0,27.39,27.4117,27.3304,27.3629,31500.0
2010-09-01 10:10:00,50.52,50.68,50.52,50.67,58000.0,27.3737,27.4604,27.3737,27.455,58000.0
2010-09-01 10:15:00,50.68,50.74,50.63,50.63,41500.0,27.4604,27.4929,27.4333,27.4333,41500.0
2010-09-01 10:20:00,50.63,50.66,50.6,50.64,18000.0,27.4333,27.4496,27.4171,27.4388,18000.0
2010-09-01 10:25:00,50.63,50.66,50.6,50.66,29500.0,27.4333,27.4496,27.4171,27.4496,29500.0
2010-09-01 10:30:00,50.63,50.71,50.57,50.67,42500.0,27.4333,27.4767,27.4008,27.455,42500.0
2010-09-01 10:35:00,50.68,50.85,50.68,50.85,34500.0,27.4604,27.5525,27.4604,27.5525,34500.0
2010-09-01 10:40:00,50.87,50.88,50.81,50.81,24000.0,27.5634,27.5688,27.5309,27.5309,24000.0
2010-09-01 10:45:00,50.83,50.83,50.76,50.76,26000.0,27.5417,27.5417,27.5038,27.5038,26000.0
2010-09-01 10:50:00,50.74,50.78,50.68,50.73,30500.0,27.4929,27.5146,27.4604,27.4875,30500.0
2010-09-01 10:55:00,50.72,50.75,50.69,50.71,22000.0,27.4821,27.4984,27.4658,27.4767,22000.0
2010-09-01 11:00:00,50.73,50.79,50.71,50.79,25500.0,27.4875,27.52,27.4767,27.52,25500.0
2010-09-01 11:05:00,50.79,50.8,50.74,50.76,61000.0,27.52,27.5254,27.4929,27.5038,61000.0
2010-09-01 11:10:00,50.78,50.83,50.76,50.83,27000.0,27.5146,27.5417,27.5038,27.5417,27000.0
2010-09-01 11:15:00,50.83,50.86,50.79,50.8,44500.0,27.5417,27.558,27.52,27.5254,44500.0
2010-09-01 11:20:00,50.79,50.8,50.7,50.73,34500.0,27.52,27.5254,27.4713,27.4875,34500.0
2010-09-01 11:25:00,50.74,50.76,50.62,50.64,32500.0,27.4929,27.5038,27.4279,27.4388,32500.0
2010-09-01 11:30:00,50.64,50.69,50.63,50.63,70000.0,27.4388,27.4658,27.4333,27.4333,70000.0
2010-09-01 11:35:00,50.64,50.64,50.53,50.6,121000.0,27.4388,27.4388,27.3791,27.4171,121000.0
2010-09-01 11:40:00,50.63,50.67,50.62,50.67,32000.0,27.4333,27.455,27.4279,27.455,32000.0
2010-09-01 11:45:00,50.69,50.73,50.67,50.69,15500.0,27.4658,27.4875,27.455,27.4658,15500.0
2010-09-01 11:50:00,50.72,50.73,50.63,50.63,38500.0,27.4821,27.4875,27.4333,27.4333,38500.0
2010-09-01 11:55:00,50.64,50.69,50.62,50.68,50500.0,27.4388,27.4658,27.4279,27.4604,50500.0
2010-09-01 12:00:00,50.69,50.72,50.68,50.69,29000.0,27.4658,27.4821,27.4604,27.4658,29000.0
2010-09-01 12:05:00,50.68,50.71,50.65,50.69,21500.0,27.4604,27.4767,27.4442,27.4658,21500.0
2010-09-01 12:10:00,50.67,50.71,50.67,50.68,28500.0,27.455,27.4767,27.455,27.4604,28500.0
2010-09-01 12:15:00,50.66,50.71,50.66,50.68,12000.0,27.4496,27.4767,27.4496,27.4604,12000.0
2010-09-01 12:20:00,50.66,50.75,50.66,50.71,13500.0,27.4496,27.4984,27.4496,27.4767,13500.0
2010-09-01 12:25:00,50.72,50.74,50.69,50.72,7500.0,27.4821,27.4929,27.4658,27.4821,7500.0
2010-09-01 12:30:00,50.73,50.73,50.7,50.71,9000.0,27.4875,27.4875,27.4713,27.4767,9000.0
2010-09-01 12:35:00,50.72,50.72,50.7,50.72,12000.0,27.4821,27.4821,27.4713,27.4821,12000.0
2010-09-01 12:40:00,50.73,50.76,50.73,50.74,8500.0,27.4875,27.5038,27.4875,27.4929,8500.0
2010-09-01 12:45:00,50.72,50.74,50.69,50.73,13000.0,27.4821,27.4929,27.4658,27.4875,13000.0
2010-09-01 12:50:00,50.73,50.76,50.71,50.72,15000.0,27.4875,27.5038,27.4767,27.4821,15000.0
2010-09-01 12:55:00,50.78,50.81,50.76,50.81,8500.0,27.5146,27.5309,27.5038,27.5309,8500.0
2010-09-01 13:00:00,50.79,50.83,50.77,50.8,9500.0,27.52,27.5417,27.5092,27.5254,9500.0
2010-09-01 13:05:00,50.83,50.83,50.8,50.83,10500.0,27.5417,27.5417,27.5254,27.5417,10500.0
2010-09-01 13:10:00,50.84,50.84,50.82,50.84,6000.0,27.5471,27.5471,27.5363,27.5471,6000.0
2010-09-01 13:15:00,50.84,50.85,50.82,50.82,8000.0,27.5471,27.5525,27.5363,27.5363,8000.0
2010-09-01 13:20:00,50.83,50.85,50.79,50.79,12000.0,27.5417,27.5525,27.52,27.52,12000.0
2010-09-01 13:25:00,50.79,50.81,50.76,50.8,7500.0,27.52,27.5309,27.5038,27.5254,7500.0
2010-09-01 13:30:00,50.82,50.83,50.81,50.81,6500.0,27.5363,27.5417,27.5309,27.5309,6500.0
2010-09-01 13:35:00,50.8,50.87,50.8,50.86,19500.0,27.5254,27.5634,27.5254,27.558,19500.0
2010-09-01 13:40:00,50.85,50.87,50.84,50.84,14500.0,27.5525,27.5634,27.5471,27.5471,14500.0
2010-09-01 13:45:00,50.85,50.89,50.82,50.89,19000.0,27.5525,27.5742,27.5363,27.5742,19000.0
2010-09-01 13:50:00,50.89,50.94,50.88,50.9,13500.0,27.5742,27.6013,27.5688,27.5796,13500.0
2010-09-01 13:55:00,50.91,50.91,50.86,50.89,17000.0,27.585,27.585,27.558,27.5742,17000.0
2010-09-01 14:00:00,50.88,50.91,50.85,50.87,20500.0,27.5688,27.585,27.5525,27.5634,20500.0
2010-09-01 14:05:00,50.86,50.9,50.86,50.86,17000.0,27.558,27.5796,27.558,27.558,17000.0
2010-09-01 14:10:00,50.85,50.87,50.82,50.86,11000.0,27.5525,27.5634,27.5363,27.558,11000.0
2010-09-01 14:15:00,50.89,50.94,50.87,50.91,19000.0,27.5742,27.6013,27.5634,27.585,19000.0
2010-09-01 14:20:00,50.89,50.9,50.83,50.83,37000.0,27.5742,27.5796,27.5417,27.5417,37000.0
2010-09-01 14:25:00,50.84,50.88,50.83,50.85,17000.0,27.5471,27.5688,27.5417,27.5525,17000.0
2010-09-01 14:30:00,50.86,50.87,50.83,50.83,15000.0,27.558,27.5634,27.5417,27.5417,15000.0
2010-09-01 14:35:00,50.83,50.84,50.74,50.74,25500.0,27.5417,27.5471,27.4929,27.4929,25500.0
2010-09-01 14:40:00,50.73,50.81,50.72,50.81,23000.0,27.4875,27.5309,27.4821,27.5309,23000.0
2010-09-01 14:45:00,50.81,50.81,50.78,50.79,27000.0,27.5309,27.5309,27.5146,27.52,27000.0
2010-09-01 14:50:00,50.8,50.9,50.8,50.88,21000.0,27.5254,27.5796,27.5254,27.5688,21000.0
2010-09-01 14:55:00,50.87,50.93,50.87,50.93,20500.0,27.5634,27.5959,27.5634,27.5959,20500.0
2010-09-01 15:00:00,50.92,50.94,50.87,50.89,35500.0,27.5905,27.6013,27.5634,27.5742,35500.0
2010-09-01 15:05:00,50.89,50.97,50.89,50.97,18500.0,27.5742,27.6176,27.5742,27.6176,18500.0
2010-09-01 15:10:00,50.96,50.99,50.95,50.99,17500.0,27.6121,27.6284,27.6067,27.6284,17500.0
2010-09-01 15:15:00,50.97,51.01,50.96,51.01,32500.0,27.6176,27.6392,27.6121,27.6392,32500.0
2010-09-01 15:20:00,51.02,51.06,50.98,51.0,54500.0,27.6447,27.6663,27.623,27.6338,54500.0
2010-09-01 15:25:00,50.99,51.01,50.97,51.0,48500.0,27.6284,27.6392,27.6176,27.6338,48500.0
2010-09-01 15:30:00,51.0,51.1,50.99,51.09,49500.0,27.6338,27.688,27.6284,27.6826,49500.0
2010-09-01 15:35:00,51.09,51.14,51.07,51.09,70500.0,27.6826,27.7097,27.6717,27.6826,70500.0
2010-09-01 15:40:00,51.1,51.14,51.08,51.13,93500.0,27.688,27.7097,27.6772,27.7043,93500.0
2010-09-01 15:45:00,51.15,51.2,51.11,51.13,114000.0,27.7151,27.7422,27.6934,27.7043,114000.0
2010-09-01 15:50:00,51.14,51.2,51.14,51.15,104000.0,27.7097,27.7422,27.7097,27.7151,104000.0
2010-09-01 15:55:00,51.16,51.27,51.14,51.25,150000.0,27.7205,27.7801,27.7097,27.7693,150000.0
2010-09-02 09:30:00,51.34,51.34,51.07,51.21,47000.0,27.818,27.818,27.6717,27.7476,47000.0
2010-09-02 09:35:00,51.23,51.4,51.23,51.39,10000.0,27.7584,27.8506,27.7584,27.8451,10000.0
2010-09-02 09:40:00,51.36,51.6,51.36,51.6,43500.0,27.8289,27.9589,27.8289,27.9589,43500.0
2010-09-02 09:45:00,51.6,51.83,51.55,51.8,82500.0,27.9589,28.0835,27.9318,28.0673,82500.0
2010-09-02 09:50:00,51.8,52.14,51.79,52.12,106500.0,28.0673,28.2515,28.0619,28.2407,106500.0
2010-09-02 09:55:00,52.1,52.22,52.1,52.17,78500.0,28.2298,28.2949,28.2298,28.2678,78500.0
2010-09-02 10:00:00,52.18,52.3,52.03,52.05,98500.0,28.2732,28.3382,28.1919,28.2027,98500.0
2010-09-02 10:05:00,52.05,52.09,51.84,51.87,88500.0,28.2027,28.2244,28.089,28.1052,88500.0
2010-09-02 10:10:00,51.87,51.87,51.73,51.78,79500.0,28.1052,28.1052,28.0294,28.0564,79500.0
2010-09-02 10:15:00,51.77,51.96,51.75,51.95,78500.0,28.051,28.154,28.0402,28.1486,78500.0
2010-09-02 10:20:00,51.93,52.11,51.91,52.1,56500.0,28.1377,28.2353,28.1269,28.2298,56500.0
2010-09-02 10:25:00,52.1,52.23,52.1,52.23,41000.0,28.2298,28.3003,28.2298,28.3003,41000.0
2010-09-02 10:30:00,52.24,52.38,52.22,52.38,48500.0,28.3057,28.3816,28.2949,28.3816,48500.0
2010-09-02 10:35:00,52.37,52.5,52.33,52.46,86500.0,28.3761,28.4466,28.3545,28.4249,86500.0
2010-09-02 10:40:00,52.5,52.54,52.39,52.39,41000.0,28.4466,28.4682,28.387,28.387,41000.0
2010-09-02 10:45:00,52.44,52.47,52.38,52.39,66000.0,28.4141,28.4303,28.3816,28.387,66000.0
2010-09-02 10:50:00,52.39,52.48,52.39,52.43,37000.0,28.387,28.4357,28.387,28.4086,37000.0
2010-09-02 10:55:00,52.45,52.46,52.41,52.42,19000.0,28.4195,28.4249,28.3978,28.4032,19000.0
2010-09-02 11:00:00,52.43,52.51,52.42,52.46,33000.0,28.4086,28.452,28.4032,28.4249,33000.0
2010-09-02 11:05:00,52.46,52.47,52.41,52.42,47500.0,28.4249,28.4303,28.3978,28.4032,47500.0
2010-09-02 11:10:00,52.44,52.51,52.44,52.51,16000.0,28.4141,28.452,28.4141,28.452,16000.0
2010-09-02 11:15:00,52.45,52.5,52.45,52.46,13000.0,28.4195,28.4466,28.4195,28.4249,13000.0
2010-09-02 11:20:00,52.46,52.47,52.31,52.35,68500.0,28.4249,28.4303,28.3436,28.3653,68500.0
2010-09-02 11:25:00,52.31,52.31,52.13,52.18,44000.0,28.3436,28.3436,28.2461,28.2732,44000.0
2010-09-02 11:30:00,52.16,52.19,52.11,52.18,22500.0,28.2623,28.2786,28.2353,28.2732,22500.0
2010-09-02 11:35:00,52.15,52.2,52.11,52.17,9000.0,28.2569,28.284,28.2353,28.2678,9000.0
2010-09-02 11:40:00,52.2,52.28,52.19,52.22,25000.0,28.284,28.3274,28.2786,28.2949,25000.0
2010-09-02 11:45:00,52.23,52.23,52.19,52.2,11500.0,28.3003,28.3003,28.2786,28.284,11500.0
2010-09-02 11:50:00,52.21,52.29,52.2,52.24,8500.0,28.2894,28.3328,28.284,28.3057,8500.0
2010-09-02 11:55:00,52.23,52.23,52.22,52.23,2000.0,28.3003,28.3003,28.2949,28.3003,2000.0
2010-09-02 12:00:00,52.2,52.2,52.14,52.16,47000.0,28.284,28.284,28.2515,28.2623,47000.0
2010-09-02 12:05:00,52.2,52.24,52.16,52.21,10000.0,28.284,28.3057,28.2623,28.2894,10000.0
2010-09-02 12:10:00,52.2,52.27,52.17,52.27,18000.0,28.284,28.322,28.2678,28.322,18000.0
2010-09-02 12:15:00,52.29,52.3,52.25,52.28,24500.0,28.3328,28.3382,28.3111,28.3274,24500.0
2010-09-02 12:20:00,52.29,52.31,52.27,52.29,6000.0,28.3328,28.3436,28.322,28.3328,6000.0
2010-09-02 12:25:00,52.32,52.32,52.26,52.28,23000.0,28.349,28.349,28.3165,28.3274,23000.0
2010-09-02 12:30:00,52.27,52.28,52.24,52.24,10000.0,28.322,28.3274,28.3057,28.3057,10000.0
2010-09-02 12:35:00,52.25,52.35,52.24,52.35,25000.0,28.3111,28.3653,28.3057,28.3653,25000.0
2010-09-02 12:40:00,52.33,52.42,52.33,52.41,48000.0,28.3545,28.4032,28.3545,28.3978,48000.0
2010-09-02 12:45:00,52.43,52.43,52.4,52.42,12500.0,28.4086,28.4086,28.3924,28.4032,12500.0
2010-09-02 12:50:00,52.44,52.44,52.3,52.3,12000.0,28.4141,28.4141,28.3382,28.3382,12000.0
2010-09-02 12:55:00,52.29,52.36,52.29,52.34,16500.0,28.3328,28.3707,28.3328,28.3599,16500.0
2010-09-02 13:00:00,52.34,52.37,52.33,52.35,29000.0,28.3599,28.3761,28.3545,28.3653,29000.0
2010-09-02 13:05:00,52.35,52.38,52.35,52.37,22000.0,28.3653,28.3816,28.3653,28.3761,22000.0
2010-09-02 13:10:00,52.38,52.38,52.31,52.32,31500.0,28.3816,28.3816,28.3436,28.349,31500.0
2010-09-02 13:15:00,52.35,52.37,52.3,52.3,13500.0,28.3653,28.3761,28.3382,28.3382,13500.0
2010-09-02 13:20:00,52.33,52.33,52.27,52.27,21000.0,28.3545,28.3545,28.322,28.322,21000.0
2010-09-02 13:25:00,52.27,52.27,52.24,52.25,26000.0,28.322,28.322,28.3057,28.3111,26000.0
2010-09-02 13:30:00,52.27,52.28,52.26,52.28,10500.0,28.322,28.3274,28.3165,28.3274,10500.0
2010-09-02 13:35:00,52.28,52.31,52.27,52.3,33500.0,28.3274,28.3436,28.322,28.3382,33500.0
2010-09-02 13:40:00,52.29,52.3,52.28,52.3,9500.0,28.3328,28.3382,28.3274,28.3382,9500.0
2010-09-02 13:45:00,52.33,52.34,52.32,52.32,10000.0,28.3545,28.3599,28.349,28.349,10000.0
2010-09-02 13:50:00,52.32,52.32,52.28,52.31,29000.0,28.349,28.349,28.3274,28.3436,29000.0
2010-09-02 13:55:00,52.31,52.38,52.3,52.38,35000.0,28.3436,28.3816,28.3382,28.3816,35000.0
2010-09-02 14:00:00,52.37,52.42,52.36,52.39,20500.0,28.3761,28.4032,28.3707,28.387,20500.0
2010-09-02 14:05:00,52.4,52.44,52.39,52.41,22000.0,28.3924,28.4141,28.387,28.3978,22000.0
2010-09-02 14:10:00,52.43,52.55,52.42,52.55,34500.0,28.4086,28.4737,28.4032,28.4737,34500.0
2010-09-02 14:15:00,52.55,52.65,52.51,52.62,75000.0,28.4737,28.5278,28.452,28.5116,75000.0
2010-09-02 14:20:00,52.62,52.63,52.5,52.5,55000.0,28.5116,28.517,28.4466,28.4466,55000.0
2010-09-02 14:25:00,52.5,52.56,52.47,52.48,16500.0,28.4466,28.4791,28.4303,28.4357,16500.0
2010-09-02 14:30:00,52.47,52.53,52.45,52.45,15000.0,28.4303,28.4628,28.4195,28.4195,15000.0
2010-09-02 14:35:00,52.42,52.43,52.41,52.41,16000.0,28.4032,28.4086,28.3978,28.3978,16000.0
2010-09-02 14:40:00,52.41,52.44,52.37,52.44,25000.0,28.3978,28.4141,28.3761,28.4141,25000.0
2010-09-02 14:45:00,52.43,52.43,52.38,52.38,15500.0,28.4086,28.4086,28.3816,28.3816,15500.0
2010-09-02 14:50:00,52.39,52.44,52.38,52.41,18000.0,28.387,28.4141,28.3816,28.3978,18000.0
2010-09-02 14:55:00,52.41,52.43,52.4,52.42,28500.0,28.3978,28.4086,28.3924,28.4032,28500.0
2010-09-02 15:00:00,52.42,52.42,52.38,52.38,24000.0,28.4032,28.4032,28.3816,28.3816,24000.0
2010-09-02 15:05:00,52.38,52.39,52.32,52.35,61500.0,28.3816,28.387,28.349,28.3653,61500.0
2010-09-02 15:10:00,52.34,52.4,52.29,52.33,25000.0,28.3599,28.3924,28.3328,28.3545,25000.0
2010-09-02 15:15:00,52.33,52.38,52.32,52.38,20500.0,28.3545,28.3816,28.349,28.3816,20500.0
2010-09-02 15:20:00,52.39,52.46,52.38,52.43,43000.0,28.387,28.4249,28.3816,28.4086,43000.0
2010-09-02 15:25:00,52.42,52.43,52.34,52.42,52000.0,28.4032,28.4086,28.3599,28.4032,52000.0
2010-09-02 15:30:00,52.43,52.44,52.4,52.43,31000.0,28.4086,28.4141,28.3924,28.4086,31000.0
2010-09-02 15:35:00,52.42,52.46,52.39,52.46,48500.0,28.4032,28.4249,28.387,28.4249,48500.0
2010-09-02 15:40:00,52.44,52.46,52.42,52.43,62000.0,28.4141,28.4249,28.4032,28.4086,62000.0
2010-09-02 15:45:00,52.43,52.52,52.4,52.49,102500.0,28.4086,28.4574,28.3924,28.4412,102500.0
2010-09-02 15:50:00,52.49,52.51,52.45,52.45,55500.0,28.4412,28.452,28.4195,28.4195,55500.0
2010-09-02 15:55:00,52.45,52.52,52.43,52.43,137500.0,28.4195,28.4574,28.4086,28.4086,137500.0
2010-09-03 09:30:00,53.18,53.46,53.01,53.46,142000.0,28.815,28.9667,28.7229,28.9667,142000.0
2010-09-03 09:35:00,53.35,53.58,53.35,53.51,206000.0,28.9071,29.0318,28.9071,28.9938,206000.0
2010-09-03 09:40:00,53.46,53.6,53.43,53.43,101500.0,28.9667,29.0426,28.9505,28.9505,101500.0
2010-09-03 09:45:00,53.43,53.47,53.23,53.3,128000.0,28.9505,28.9722,28.8421,28.88,128000.0
2010-09-03 09:50:00,53.29,53.3,53.17,53.24,34000.0,28.8746,28.88,28.8096,28.8475,34000.0
2010-09-03 09:55:00,53.29,53.29,53.13,53.14,57500.0,28.8746,28.8746,28.7879,28.7934,57500.0
2010-09-03 10:00:00,53.1,53.11,52.85,52.91,81500.0,28.7717,28.7771,28.6362,28.6687,81500.0
2010-09-03 10:05:00,52.91,52.94,52.75,52.8,70000.0,28.6687,28.685,28.582,28.6091,70000.0
2010-09-03 10:10:00,52.75,52.76,52.57,52.59,36000.0,28.582,28.5875,28.4845,28.4953,36000.0
2010-09-03 10:15:00,52.6,52.9,52.59,52.84,105500.0,28.5008,28.6633,28.4953,28.6308,105500.0
2010-09-03 10:20:00,52.84,52.92,52.78,52.84,53500.0,28.6308,28.6741,28.5983,28.6308,53500.0
2010-09-03 10:25:00,52.8,52.83,52.64,52.65,76500.0,28.6091,28.6254,28.5224,28.5278,76500.0
2010-09-03 10:30:00,52.65,52.72,52.63,52.71,34000.0,28.5278,28.5658,28.517,28.5604,34000.0
2010-09-03 10:35:00,52.7,52.8,52.64,52.78,45500.0,28.5549,28.6091,28.5224,28.5983,45500.0
2010-09-03 10:40:00,52.75,52.9,52.74,52.9,47500.0,28.582,28.6633,28.5766,28.6633,47500.0
2010-09-03 10:45:00,52.88,52.9,52.81,52.84,19500.0,28.6525,28.6633,28.6145,28.6308,19500.0
2010-09-03 10:50:00,52.8,52.84,52.75,52.78,11000.0,28.6091,28.6308,28.582,28.5983,11000.0
2010-09-03 10:55:00,52.8,52.86,52.77,52.86,13000.0,28.6091,28.6416,28.5929,28.6416,13000.0
2010-09-03 11:00:00,52.85,52.91,52.85,52.9,7500.0,28.6362,28.6687,28.6362,28.6633,7500.0
2010-09-03 11:05:00,52.9,52.95,52.85,52.9,12500.0,28.6633,28.6904,28.6362,28.6633,12500.0
2010-09-03 11:10:00,52.92,52.95,52.88,52.95,36500.0,28.6741,28.6904,28.6525,28.6904,36500.0
2010-09-03 11:15:00,52.95,53.04,52.95,53.0,33500.0,28.6904,28.7392,28.6904,28.7175,33500.0
2010-09-03 11:20:00,52.99,53.04,52.96,53.02,16000.0,28.7121,28.7392,28.6958,28.7283,16000.0
2010-09-03 11:25:00,53.03,53.12,53.0,53.02,21500.0,28.7337,28.7825,28.7175,28.7283,21500.0
2010-09-03 11:30:00,53.03,53.12,53.01,53.04,19500.0,28.7337,28.7825,28.7229,28.7392,19500.0
2010-09-03 11:35:00,53.0,53.05,53.0,53.05,3000.0,28.7175,28.7446,28.7175,28.7446,3000.0
2010-09-03 11:40:00,53.0,53.02,52.96,52.96,12500.0,28.7175,28.7283,28.6958,28.6958,12500.0
2010-09-03 11:45:00,52.95,52.98,52.92,52.97,14000.0,28.6904,28.7067,28.6741,28.7012,14000.0
2010-09-03 11:50:00,52.94,52.96,52.79,52.83,24500.0,28.685,28.6958,28.6037,28.6254,24500.0
2010-09-03 11:55:00,52.85,52.91,52.82,52.82,14500.0,28.6362,28.6687,28.62,28.62,14500.0
2010-09-03 12:00:00,52.81,52.87,52.81,52.87,3000.0,28.6145,28.6471,28.6145,28.6471,3000.0
2010-09-03 12:05:00,52.85,52.86,52.8,52.82,10500.0,28.6362,28.6416,28.6091,28.62,10500.0
2010-09-03 12:10:00,52.83,52.83,52.78,52.81,9500.0,28.6254,28.6254,28.5983,28.6145,9500.0
2010-09-03 12:15:00,52.79,52.84,52.75,52.84,11500.0,28.6037,28.6308,28.582,28.6308,11500.0
2010-09-03 12:20:00,52.84,52.84,52.74,52.74,10500.0,28.6308,28.6308,28.5766,28.5766,10500.0
2010-09-03 12:25:00,52.75,52.89,52.75,52.89,24000.0,28.582,28.6579,28.582,28.6579,24000.0
2010-09-03 12:30:00,52.86,52.89,52.82,52.89,16000.0,28.6416,28.6579,28.62,28.6579,16000.0
2010-09-03 12:35:00,52.86,52.9,52.85,52.85,24000.0,28.6416,28.6633,28.6362,28.6362,24000.0
2010-09-03 12:40:00,52.87,52.9,52.86,52.9,15500.0,28.6471,28.6633,28.6416,28.6633,15500.0
2010-09-03 12:45:00,52.9,52.96,52.9,52.96,20000.0,28.6633,28.6958,28.6633,28.6958,20000.0
2010-09-03 12:50:00,52.96,53.0,52.96,52.99,22000.0,28.6958,28.7175,28.6958,28.7121,22000.0
2010-09-03 12:55:00,52.99,53.12,52.99,53.08,21500.0,28.7121,28.7825,28.7121,28.7608,21500.0
2010-09-03 13:00:00,53.09,53.12,53.01,53.02,20500.0,28.7663,28.7825,28.7229,28.7283,20500.0
2010-09-03 13:05:00,53.03,53.05,52.97,53.05,14000.0,28.7337,28.7446,28.7012,28.7446,14000.0
2010-09-03 13:10:00,53.06,53.07,53.03,53.04,9000.0,28.75,28.7554,28.7337,28.7392,9000.0
2010-09-03 13:15:00,53.04,53.04,52.96,53.0,14000.0,28.7392,28.7392,28.6958,28.7175,14000.0
2010-09-03 13:20:00,52.98,53.02,52.95,53.01,11500.0,28.7067,28.7283,28.6904,28.7229,11500.0
2010-09-03 13:25:00,53.03,53.07,53.0,53.0,17000.0,28.7337,28.7554,28.7175,28.7175,17000.0
2010-09-03 13:30:00,53.04,53.07,53.02,53.04,13500.0,28.7392,28.7554,28.7283,28.7392,13500.0
2010-09-03 13:35:00,53.06,53.08,53.03,53.08,7000.0,28.75,28.7608,28.7337,28.7608,7000.0
2010-09-03 13:40:00,53.1,53.11,53.06,53.1,4000.0,28.7717,28.7771,28.75,28.7717,4000.0
2010-09-03 13:45:00,53.1,53.13,53.08,53.13,4500.0,28.7717,28.7879,28.7608,28.7879,4500.0
2010-09-03 13:50:00,53.13,53.14,53.09,53.11,15000.0,28.7879,28.7934,28.7663,28.7771,15000.0
2010-09-03 13:55:00,53.13,53.15,53.1,53.13,7000.0,28.7879,28.7988,28.7717,28.7879,7000.0
2010-09-03 14:00:00,53.13,53.15,53.11,53.13,13500.0,28.7879,28.7988,28.7771,28.7879,13500.0
2010-09-03 14:05:00,53.14,53.14,53.11,53.11,8000.0,28.7934,28.7934,28.7771,28.7771,8000.0
2010-09-03 14:10:00,53.11,53.13,53.07,53.09,16500.0,28.7771,28.7879,28.7554,28.7663,16500.0
2010-09-03 14:15:00,53.09,53.11,53.06,53.07,14500.0,28.7663,28.7771,28.75,28.7554,14500.0
2010-09-03 14:20:00,53.08,53.12,53.08,53.12,15500.0,28.7608,28.7825,28.7608,28.7825,15500.0
2010-09-03 14:25:00,53.12,53.16,53.07,53.07,15000.0,28.7825,28.8042,28.7554,28.7554,15000.0
2010-09-03 14:30:00,53.09,53.1,53.07,53.08,12000.0,28.7663,28.7717,28.7554,28.7608,12000.0
2010-09-03 14:35:00,53.09,53.13,53.06,53.09,16000.0,28.7663,28.7879,28.75,28.7663,16000.0
2010-09-03 14:40:00,53.07,53.07,53.03,53.03,3500.0,28.7554,28.7554,28.7337,28.7337,3500.0
2010-09-03 14:45:00,53.06,53.06,52.92,52.92,28500.0,28.75,28.75,28.6741,28.6741,28500.0
2010-09-03 14:50:00,52.92,52.97,52.91,52.95,12500.0,28.6741,28.7012,28.6687,28.6904,12500.0
2010-09-03 14:55:00,52.92,52.92,52.86,52.87,10500.0,28.6741,28.6741,28.6416,28.6471,10500.0
2010-09-03 15:00:00,52.85,52.86,52.79,52.85,28000.0,28.6362,28.6416,28.6037,28.6362,28000.0
2010-09-03 15:05:00,52.84,52.85,52.8,52.85,27500.0,28.6308,28.6362,28.6091,28.6362,27500.0
2010-09-03 15:10:00,52.87,52.95,52.82,52.92,15000.0,28.6471,28.6904,28.62,28.6741,15000.0
2010-09-03 15:15:00,52.94,52.98,52.92,52.98,16000.0,28.685,28.7067,28.6741,28.7067,16000.0
2010-09-03 15:20:00,52.97,53.06,52.97,53.04,26000.0,28.7012,28.75,28.7012,28.7392,26000.0
2010-09-03 15:25:00,53.02,53.12,53.02,53.12,27000.0,28.7283,28.7825,28.7283,28.7825,27000.0
2010-09-03 15:30:00,53.13,53.15,53.04,53.04,50000.0,28.7879,28.7988,28.7392,28.7392,50000.0
2010-09-03 15:35:00,53.03,53.06,52.97,53.05,35000.0,28.7337,28.75,28.7012,28.7446,35000.0
2010-09-03 15:40:00,53.05,53.1,53.04,53.07,45500.0,28.7446,28.7717,28.7392,28.7554,45500.0
2010-09-03 15:45:00,53.08,53.09,52.98,53.03,81000.0,28.7608,28.7663,28.7067,28.7337,81000.0
2010-09-03 15:50:00,53.03,53.1,52.96,52.97,110500.0,28.7337,28.7717,28.6958,28.7012,110500.0
2010-09-03 15:55:00,52.98,53.05,52.95,53.01,115500.0,28.7067,28.7446,28.6904,28.7229,115500.0
2010-09-07 09:30:00,52.8,52.89,52.01,52.89,88000.0,28.6091,28.6579,28.1811,28.6579,88000.0
2010-09-07 09:35:00,52.79,52.79,52.53,52.63,25500.0,28.6037,28.6037,28.4628,28.517,25500.0
2010-09-07 09:40:00,52.62,52.85,52.59,52.8,26000.0,28.5116,28.6362,28.4953,28.6091,26000.0
2010-09-07 09:45:00,52.74,52.78,52.65,52.78,36500.0,28.5766,28.5983,28.5278,28.5983,36500.0
2010-09-07 09:50:00,52.8,52.86,52.71,52.79,30000.0,28.6091,28.6416,28.5604,28.6037,30000.0
2010-09-07 09:55:00,52.84,52.92,52.8,52.81,39500.0,28.6308,28.6741,28.6091,28.6145,39500.0
2010-09-07 10:00:00,52.84,52.88,52.75,52.8,30000.0,28.6308,28.6525,28.582,28.6091,30000.0
2010-09-07 10:05:00,52.77,52.92,52.71,52.92,36000.0,28.5929,28.6741,28.5604,28.6741,36000.0
2010-09-07 10:10:00,52.92,53.08,52.92,52.94,60500.0,28.6741,28.7608,28.6741,28.685,60500.0
2010-09-07 10:15:00,52.95,52.95,52.85,52.86,17000.0,28.6904,28.6904,28.6362,28.6416,17000.0
2010-09-07 10:20:00,52.81,52.82,52.6,52.6,22500.0,28.6145,28.62,28.5008,28.5008,22500.0
2010-09-07 10:25:00,52.65,52.65,52.53,52.53,29000.0,28.5278,28.5278,28.4628,28.4628,29000.0
2010-09-07 10:30:00,52.51,52.62,52.46,52.57,44000.0,28.452,28.5116,28.4249,28.4845,44000.0
2010-09-07 10:35:00,52.55,52.69,52.53,52.66,22500.0,28.4737,28.5495,28.4628,28.5333,22500.0
2010-09-07 10:40:00,52.69,52.74,52.6,52.63,21500.0,28.5495,28.5766,28.5008,28.517,21500.0
2010-09-07 10:45:00,52.66,52.7,52.52,52.52,25000.0,28.5333,28.5549,28.4574,28.4574,25000.0
2010-09-07 10:50:00,52.52,52.57,52.43,52.44,23000.0,28.4574,28.4845,28.4086,28.4141,23000.0
2010-09-07 10:55:00,52.46,52.47,52.28,52.34,20500.0,28.4249,28.4303,28.3274,28.3599,20500.0
2010-09-07 11:00:00,52.34,52.43,52.22,52.27,23000.0,28.3599,28.4086,28.2949,28.322,23000.0
2010-09-07 11:05:00,52.23,52.25,52.19,52.2,19500.0,28.3003,28.3111,28.2786,28.284,19500.0
2010-09-07 11:10:00,52.18,52.28,52.16,52.2,15500.0,28.2732,28.3274,28.2623,28.284,15500.0
2010-09-07 11:15:00,52.22,52.22,52.05,52.09,42500.0,28.2949,28.2949,28.2027,28.2244,42500.0
2010-09-07 11:20:00,52.08,52.15,52.01,52.09,16000.0,28.219,28.2569,28.1811,28.2244,16000.0
2010-09-07 11:25:00,52.1,52.1,52.01,52.07,10500.0,28.2298,28.2298,28.1811,28.2136,10500.0
2010-09-07 11:30:00,52.08,52.14,52.04,52.04,12500.0,28.219,28.2515,28.1973,28.1973,12500.0
2010-09-07 11:35:00,52.03,52.05,51.8,51.82,62000.0,28.1919,28.2027,28.0673,28.0781,62000.0
2010-09-07 11:40:00,51.84,51.87,51.78,51.8,31000.0,28.089,28.1052,28.0564,28.0673,31000.0
2010-09-07 11:45:00,51.86,51.92,51.85,51.88,8000.0,28.0998,28.1323,28.0944,28.1106,8000.0
2010-09-07 11:50:00,51.9,51.9,51.78,51.79,15000.0,28.1215,28.1215,28.0564,28.0619,15000.0
2010-09-07 11:55:00,51.79,51.84,51.76,51.78,15000.0,28.0619,28.089,28.0456,28.0564,15000.0
2010-09-07 12:00:00,51.8,51.86,51.78,51.85,11500.0,28.0673,28.0998,28.0564,28.0944,11500.0
2010-09-07 12:05:00,51.9,51.98,51.86,51.93,24000.0,28.1215,28.1648,28.0998,28.1377,24000.0
2010-09-07 12:10:00,51.9,51.94,51.87,51.93,12000.0,28.1215,28.1431,28.1052,28.1377,12000.0
2010-09-07 12:15:00,51.91,52.0,51.91,51.96,17500.0,28.1269,28.1757,28.1269,28.154,17500.0
2010-09-07 12:20:00,51.96,51.98,51.94,51.98,10500.0,28.154,28.1648,28.1431,28.1648,10500.0
2010-09-07 12:25:00,51.97,51.97,51.82,51.86,20500.0,28.1594,28.1594,28.0781,28.0998,20500.0
2010-09-07 12:30:00,51.86,51.99,51.86,51.99,17500.0,28.0998,28.1702,28.0998,28.1702,17500.0
2010-09-07 12:35:00,52.0,52.06,52.0,52.05,5500.0,28.1757,28.2082,28.1757,28.2027,5500.0
2010-09-07 12:40:00,52.03,52.11,52.03,52.11,8000.0,28.1919,28.2353,28.1919,28.2353,8000.0
2010-09-07 12:45:00,52.09,52.13,52.04,52.04,19000.0,28.2244,28.2461,28.1973,28.1973,19000.0
2010-09-07 12:50:00,52.04,52.07,52.01,52.04,11500.0,28.1973,28.2136,28.1811,28.1973,11500.0
2010-09-07 12:55:00,52.02,52.03,52.02,52.02,3000.0,28.1865,28.1919,28.1865,28.1865,3000.0
2010-09-07 13:00:00,52.05,52.07,52.01,52.05,14500.0,28.2027,28.2136,28.1811,28.2027,14500.0
2010-09-07 13:05:00,52.02,52.03,51.96,51.97,15000.0,28.1865,28.1919,28.154,28.1594,15000.0
2010-09-07 13:10:00,51.98,52.02,51.97,51.99,12000.0,28.1648,28.1865,28.1594,28.1702,12000.0
2010-09-07 13:15:00,51.99,52.02,51.97,51.97,13000.0,28.1702,28.1865,28.1594,28.1594,13000.0
2010-09-07 13:20:00,51.96,52.01,51.91,51.97,8500.0,28.154,28.1811,28.1269,28.1594,8500.0
2010-09-07 13:25:00,51.97,52.02,51.96,52.01,8000.0,28.1594,28.1865,28.154,28.1811,8000.0
2010-09-07 13:30:00,51.98,52.03,51.98,52.0,13000.0,28.1648,28.1919,28.1648,28.1757,13000.0
2010-09-07 13:35:00,52.03,52.04,51.99,52.01,9500.0,28.1919,28.1973,28.1702,28.1811,9500.0
2010-09-07 13:40:00,52.02,52.02,51.9,51.95,7500.0,28.1865,28.1865,28.1215,28.1486,7500.0
2010-09-07 13:45:00,51.93,51.99,51.86,51.98,20000.0,28.1377,28.1702,28.0998,28.1648,20000.0
2010-09-07 13:50:00,52.0,52.04,51.98,52.0,7500.0,28.1757,28.1973,28.1648,28.1757,7500.0
2010-09-07 13:55:00,52.0,52.03,51.97,52.0,8000.0,28.1757,28.1919,28.1594,28.1757,8000.0
2010-09-07 14:00:00,51.97,52.0,51.97,52.0,6500.0,28.1594,28.1757,28.1594,28.1757,6500.0
2010-09-07 14:05:00,52.03,52.04,51.98,51.98,9500.0,28.1919,28.1973,28.1648,28.1648,9500.0
2010-09-07 14:10:00,51.96,52.04,51.96,52.01,9000.0,28.154,28.1973,28.154,28.1811,9000.0
2010-09-07 14:15:00,52.04,52.07,52.03,52.07,10500.0,28.1973,28.2136,28.1919,28.2136,10500.0
2010-09-07 14:20:00,52.03,52.07,52.02,52.03,10000.0,28.1919,28.2136,28.1865,28.1919,10000.0
2010-09-07 14:25:00,52.02,52.02,51.94,51.95,20000.0,28.1865,28.1865,28.1431,28.1486,20000.0
2010-09-07 14:30:00,51.94,52.05,51.94,52.04,19500.0,28.1431,28.2027,28.1431,28.1973,19500.0
2010-09-07 14:35:00,51.98,51.98,51.9,51.9,15000.0,28.1648,28.1648,28.1215,28.1215,15000.0
2010-09-07 14:40:00,51.93,52.0,51.93,51.98,13000.0,28.1377,28.1757,28.1377,28.1648,13000.0
2010-09-07 14:45:00,51.98,51.98,51.9,51.92,8500.0,28.1648,28.1648,28.1215,28.1323,8500.0
2010-09-07 14:50:00,51.9,51.94,51.89,51.94,7500.0,28.1215,28.1431,28.1161,28.1431,7500.0
2010-09-07 14:55:00,51.95,51.95,51.76,51.78,38500.0,28.1486,28.1486,28.0456,28.0564,38500.0
2010-09-07 15:00:00,51.75,51.8,51.74,51.78,36500.0,28.0402,28.0673,28.0348,28.0564,36500.0
2010-09-07 15:05:00,51.76,51.77,51.71,51.76,26500.0,28.0456,28.051,28.0185,28.0456,26500.0
2010-09-07 15:10:00,51.77,51.77,51.68,51.69,32000.0,28.051,28.051,28.0023,28.0077,32000.0
2010-09-07 15:15:00,51.7,51.71,51.62,51.62,78000.0,28.0131,28.0185,27.9698,27.9698,78000.0
2010-09-07 15:20:00,51.63,51.66,51.59,51.64,67500.0,27.9752,27.9914,27.9535,27.9806,67500.0
2010-09-07 15:25:00,51.6,51.68,51.58,51.68,32000.0,27.9589,28.0023,27.9481,28.0023,32000.0
2010-09-07 15:30:00,51.69,51.84,51.69,51.82,43000.0,28.0077,28.089,28.0077,28.0781,43000.0
2010-09-07 15:35:00,51.84,51.88,51.78,51.87,77500.0,28.089,28.1106,28.0564,28.1052,77500.0
2010-09-07 15:40:00,51.85,51.88,51.8,51.84,52500.0,28.0944,28.1106,28.0673,28.089,52500.0
2010-09-07 15:45:00,51.83,51.86,51.76,51.81,55000.0,28.0835,28.0998,28.0456,28.0727,55000.0
2010-09-07 15:50:00,51.8,51.8,51.65,51.68,82500.0,28.0673,28.0673,27.986,28.0023,82500.0
2010-09-07 15:55:00,51.66,51.72,51.61,51.69,135500.0,27.9914,28.0239,27.9643,28.0077,135500.0
2010-09-08 09:30:00,51.61,51.9,51.61,51.7,78000.0,28.0877,28.2455,28.0877,28.1367,78000.0
2010-09-08 09:35:00,51.7,51.81,51.68,51.76,44000.0,28.1367,28.1965,28.1258,28.1693,44000.0
2010-09-08 09:40:00,51.78,51.9,51.71,51.88,30500.0,28.1802,28.2455,28.1421,28.2346,30500.0
2010-09-08 09:45:00,51.88,51.97,51.88,51.96,37500.0,28.2346,28.2836,28.2346,28.2782,37500.0
2010-09-08 09:50:00,51.95,52.0,51.92,51.99,34500.0,28.2727,28.2999,28.2564,28.2945,34500.0
2010-09-08 09:55:00,51.98,52.0,51.91,51.97,56500.0,28.2891,28.2999,28.251,28.2836,56500.0
2010-09-08 10:00:00,51.99,52.06,51.91,51.99,59000.0,28.2945,28.3326,28.251,28.2945,59000.0
2010-09-08 10:05:00,52.01,52.01,51.8,51.88,74500.0,28.3054,28.3054,28.1911,28.2346,74500.0
2010-09-08 10:10:00,51.89,52.08,51.89,52.06,54000.0,28.2401,28.3435,28.2401,28.3326,54000.0
2010-09-08 10:15:00,52.03,52.06,52.0,52.06,31000.0,28.3163,28.3326,28.2999,28.3326,31000.0
2010-09-08 10:20:00,52.04,52.25,52.04,52.2,41500.0,28.3217,28.436,28.3217,28.4088,41500.0
2010-09-08 10:25:00,52.19,52.24,52.15,52.24,26000.0,28.4033,28.4306,28.3816,28.4306,26000.0
2010-09-08 10:30:00,52.22,52.35,52.22,52.32,32500.0,28.4197,28.4904,28.4197,28.4741,32500.0
2010-09-08 10:35:00,52.31,52.48,52.29,52.45,22000.0,28.4687,28.5612,28.4578,28.5448,22000.0
2010-09-08 10:40:00,52.48,52.49,52.44,52.48,23500.0,28.5612,28.5666,28.5394,28.5612,23500.0
2010-09-08 10:45:00,52.47,52.47,52.39,52.45,25000.0,28.5557,28.5557,28.5122,28.5448,25000.0
2010-09-08 10:50:00,52.44,52.47,52.4,52.45,25500.0,28.5394,28.5557,28.5176,28.5448,25500.0
2010-09-08 10:55:00,52.45,52.48,52.4,52.4,12500.0,28.5448,28.5612,28.5176,28.5176,12500.0
2010-09-08 11:00:00,52.41,52.48,52.41,52.48,12500.0,28.5231,28.5612,28.5231,28.5612,12500.0
2010-09-08 11:05:00,52.49,52.5,52.44,52.46,17000.0,28.5666,28.5721,28.5394,28.5503,17000.0
2010-09-08 11:10:00,52.46,52.5,52.43,52.47,13000.0,28.5503,28.5721,28.534,28.5557,13000.0
2010-09-08 11:15:00,52.48,52.5,52.44,52.48,23500.0,28.5612,28.5721,28.5394,28.5612,23500.0
2010-09-08 11:20:00,52.49,52.5,52.4,52.41,36500.0,28.5666,28.5721,28.5176,28.5231,36500.0
2010-09-08 11:25:00,52.43,52.45,52.42,52.43,23500.0,28.534,28.5448,28.5285,28.534,23500.0
2010-09-08 11:30:00,52.44,52.54,52.4,52.54,57000.0,28.5394,28.5938,28.5176,28.5938,57000.0
2010-09-08 11:35:00,52.53,52.54,52.48,52.48,14000.0,28.5884,28.5938,28.5612,28.5612,14000.0
2010-09-08 11:40:00,52.47,52.51,52.47,52.51,13000.0,28.5557,28.5775,28.5557,28.5775,13000.0
2010-09-08 11:45:00,52.49,52.55,52.48,52.52,52500.0,28.5666,28.5993,28.5612,28.5829,52500.0
2010-09-08 11:50:00,52.52,52.53,52.51,52.53,15000.0,28.5829,28.5884,28.5775,28.5884,15000.0
2010-09-08 11:55:00,52.54,52.6,52.53,52.6,53000.0,28.5938,28.6265,28.5884,28.6265,53000.0
2010-09-08 12:00:00,52.61,52.65,52.59,52.63,25000.0,28.6319,28.6537,28.621,28.6428,25000.0
2010-09-08 12:05:00,52.63,52.63,52.56,52.58,13000.0,28.6428,28.6428,28.6047,28.6156,13000.0
2010-09-08 12:10:00,52.58,52.59,52.56,52.59,8500.0,28.6156,28.621,28.6047,28.621,8500.0
2010-09-08 12:15:00,52.62,52.64,52.6,52.61,16000.0,28.6374,28.6482,28.6265,28.6319,16000.0
2010-09-08 12:20:00,52.61,52.64,52.61,52.62,13000.0,28.6319,28.6482,28.6319,28.6374,13000.0
2010-09-08 12:25:00,52.62,52.64,52.61,52.61,9000.0,28.6374,28.6482,28.6319,28.6319,9000.0
2010-09-08 12:30:00,52.63,52.63,52.58,52.62,19000.0,28.6428,28.6428,28.6156,28.6374,19000.0
2010-09-08 12:35:00,52.6,52.64,52.6,52.62,10500.0,28.6265,28.6482,28.6265,28.6374,10500.0
2010-09-08 12:40:00,52.6,52.66,52.6,52.63,28500.0,28.6265,28.6591,28.6265,28.6428,28500.0
2010-09-08 12:45:00,52.62,52.63,52.57,52.58,13000.0,28.6374,28.6428,28.6102,28.6156,13000.0
2010-09-08 12:50:00,52.62,52.63,52.56,52.63,9000.0,28.6374,28.6428,28.6047,28.6428,9000.0
2010-09-08 12:55:00,52.62,52.62,52.61,52.61,4500.0,28.6374,28.6374,28.6319,28.6319,4500.0
2010-09-08 13:00:00,52.59,52.61,52.55,52.57,17500.0,28.621,28.6319,28.5993,28.6102,17500.0
2010-09-08 13:05:00,52.55,52.55,52.48,52.5,22000.0,28.5993,28.5993,28.5612,28.5721,22000.0
2010-09-08 13:10:00,52.48,52.48,52.41,52.45,27000.0,28.5612,28.5612,28.5231,28.5448,27000.0
2010-09-08 13:15:00,52.46,52.5,52.41,52.41,16500.0,28.5503,28.5721,28.5231,28.5231,16500.0
2010-09-08 13:20:00,52.41,52.46,52.37,52.46,14500.0,28.5231,28.5503,28.5013,28.5503,14500.0
2010-09-08 13:25:00,52.46,52.46,52.36,52.36,10000.0,28.5503,28.5503,28.4959,28.4959,10000.0
2010-09-08 13:30:00,52.39,52.41,52.39,52.4,16000.0,28.5122,28.5231,28.5122,28.5176,16000.0
2010-09-08 13:35:00,52.39,52.41,52.28,52.28,12500.0,28.5122,28.5231,28.4523,28.4523,12500.0
2010-09-08 13:40:00,52.29,52.29,52.14,52.14,11500.0,28.4578,28.4578,28.3761,28.3761,11500.0
2010-09-08 13:45:00,52.14,52.17,52.01,52.05,68500.0,28.3761,28.3925,28.3054,28.3272,68500.0
2010-09-08 13:50:00,52.02,52.11,52.02,52.09,14000.0,28.3108,28.3598,28.3108,28.3489,14000.0
2010-09-08 13:55:00,52.11,52.16,52.07,52.12,15500.0,28.3598,28.387,28.338,28.3652,15500.0
2010-09-08 14:00:00,52.1,52.1,52.01,52.07,33000.0,28.3544,28.3544,28.3054,28.338,33000.0
2010-09-08 14:05:00,52.06,52.15,52.05,52.09,22500.0,28.3326,28.3816,28.3272,28.3489,22500.0
2010-09-08 14:10:00,52.1,52.18,52.1,52.18,5500.0,28.3544,28.3979,28.3544,28.3979,5500.0
2010-09-08 14:15:00,52.16,52.26,52.16,52.24,20000.0,28.387,28.4414,28.387,28.4306,20000.0
2010-09-08 14:20:00,52.25,52.28,52.24,52.28,8500.0,28.436,28.4523,28.4306,28.4523,8500.0
2010-09-08 14:25:00,52.31,52.33,52.28,52.33,2500.0,28.4687,28.4795,28.4523,28.4795,2500.0
2010-09-08 14:30:00,52.33,52.35,52.32,52.35,8000.0,28.4795,28.4904,28.4741,28.4904,8000.0
2010-09-08 14:35:00,52.34,52.34,52.27,52.28,8000.0,28.485,28.485,28.4469,28.4523,8000.0
2010-09-08 14:40:00,52.29,52.34,52.28,52.32,16000.0,28.4578,28.485,28.4523,28.4741,16000.0
2010-09-08 14:45:00,52.34,52.35,52.31,52.31,16000.0,28.485,28.4904,28.4687,28.4687,16000.0
2010-09-08 14:50:00,52.33,52.33,52.31,52.33,6500.0,28.4795,28.4795,28.4687,28.4795,6500.0
2010-09-08 14:55:00,52.33,52.33,52.2,52.2,15000.0,28.4795,28.4795,28.4088,28.4088,15000.0
2010-09-08 15:00:00,52.25,52.4,52.25,52.39,15000.0,28.436,28.5176,28.436,28.5122,15000.0
2010-09-08 15:05:00,52.39,52.44,52.39,52.4,31500.0,28.5122,28.5394,28.5122,28.5176,31500.0
2010-09-08 15:10:00,52.4,52.4,52.33,52.38,14000.0,28.5176,28.5176,28.4795,28.5067,14000.0
2010-09-08 15:15:00,52.4,52.44,52.34,52.35,22500.0,28.5176,28.5394,28.485,28.4904,22500.0
2010-09-08 15:20:00,52.35,52.39,52.23,52.25,22500.0,28.4904,28.5122,28.4251,28.436,22500.0
2010-09-08 15:25:00,52.27,52.36,52.27,52.28,22500.0,28.4469,28.4959,28.4469,28.4523,22500.0
2010-09-08 15:30:00,52.26,52.31,52.23,52.28,26500.0,28.4414,28.4687,28.4251,28.4523,26500.0
2010-09-08 15:35:00,52.29,52.39,52.28,52.28,48500.0,28.4578,28.5122,28.4523,28.4523,48500.0
2010-09-08 15:40:00,52.28,52.29,52.07,52.12,45000.0,28.4523,28.4578,28.338,28.3652,45000.0
2010-09-08 15:45:00,52.12,52.16,52.05,52.05,54000.0,28.3652,28.387,28.3272,28.3272,54000.0
2010-09-08 15:50:00,52.05,52.1,51.99,52.04,84000.0,28.3272,28.3544,28.2945,28.3217,84000.0
2010-09-08 15:55:00,52.04,52.16,52.02,52.16,70500.0,28.3217,28.387,28.3108,28.387,70500.0
2010-09-09 09:30:00,52.96,53.06,52.79,52.9,65000.0,28.8224,28.8768,28.7299,28.7897,65000.0
2010-09-09 09:35:00,52.81,52.9,52.64,52.71,56000.0,28.7408,28.7897,28.6482,28.6863,56000.0
2010-09-09 09:40:00,52.7,52.7,52.51,52.57,29000.0,28.6809,28.6809,28.5775,28.6102,29000.0
2010-09-09 09:45:00,52.55,52.65,52.5,52.5,42000.0,28.5993,28.6537,28.5721,28.5721,42000.0
2010-09-09 09:50:00,52.45,52.57,52.43,52.57,53500.0,28.5448,28.6102,28.534,28.6102,53500.0
2010-09-09 09:55:00,52.57,52.62,52.54,52.58,25500.0,28.6102,28.6374,28.5938,28.6156,25500.0
2010-09-09 10:00:00,52.58,52.58,52.51,52.56,45000.0,28.6156,28.6156,28.5775,28.6047,45000.0
2010-09-09 10:05:00,52.52,52.56,52.47,52.5,28500.0,28.5829,28.6047,28.5557,28.5721,28500.0
2010-09-09 10:10:00,52.47,52.5,52.33,52.34,41500.0,28.5557,28.5721,28.4795,28.485,41500.0
2010-09-09 10:15:00,52.34,52.37,52.18,52.28,48500.0,28.485,28.5013,28.3979,28.4523,48500.0
2010-09-09 10:20:00,52.27,52.29,52.17,52.29,26000.0,28.4469,28.4578,28.3925,28.4578,26000.0
2010-09-09 10:25:00,52.29,52.45,52.29,52.44,13500.0,28.4578,28.5448,28.4578,28.5394,13500.0
2010-09-09 10:30:00,52.47,52.48,52.36,52.38,17500.0,28.5557,28.5612,28.4959,28.5067,17500.0
2010-09-09 10:35:00,52.31,52.55,52.31,52.55,22500.0,28.4687,28.5993,28.4687,28.5993,22500.0
2010-09-09 10:40:00,52.56,52.68,52.56,52.66,29000.0,28.6047,28.67,28.6047,28.6591,29000.0
2010-09-09 10:45:00,52.64,52.67,52.63,52.65,14000.0,28.6482,28.6646,28.6428,28.6537,14000.0
2010-09-09 10:50:00,52.66,52.71,52.66,52.69,6000.0,28.6591,28.6863,28.6591,28.6755,6000.0
2010-09-09 10:55:00,52.7,52.7,52.64,52.64,4500.0,28.6809,28.6809,28.6482,28.6482,4500.0
2010-09-09 11:00:00,52.61,52.7,52.61,52.69,15500.0,28.6319,28.6809,28.6319,28.6755,15500.0
2010-09-09 11:05:00,52.72,52.72,52.64,52.71,7000.0,28.6918,28.6918,28.6482,28.6863,7000.0
2010-09-09 11:10:00,52.74,52.82,52.74,52.81,13000.0,28.7027,28.7462,28.7027,28.7408,13000.0
2010-09-09 11:15:00,52.83,52.88,52.81,52.86,18500.0,28.7517,28.7789,28.7408,28.768,18500.0
2010-09-09 11:20:00,52.85,52.85,52.67,52.75,20500.0,28.7625,28.7625,28.6646,28.7081,20500.0
2010-09-09 11:25:00,52.7,52.82,52.7,52.82,10500.0,28.6809,28.7462,28.6809,28.7462,10500.0
2010-09-09 11:30:00,52.82,52.87,52.82,52.84,7500.0,28.7462,28.7734,28.7462,28.7571,7500.0
2010-09-09 11:35:00,52.86,52.86,52.72,52.73,8500.0,28.768,28.768,28.6918,28.6972,8500.0
2010-09-09 11:40:00,52.69,52.72,52.67,52.67,7500.0,28.6755,28.6918,28.6646,28.6646,7500.0
2010-09-09 11:45:00,52.64,52.66,52.56,52.56,6500.0,28.6482,28.6591,28.6047,28.6047,6500.0
2010-09-09 11:50:00,52.58,52.61,52.56,52.59,5500.0,28.6156,28.6319,28.6047,28.621,5500.0
2010-09-09 11:55:00,52.58,52.59,52.56,52.59,1500.0,28.6156,28.621,28.6047,28.621,1500.0
2010-09-09 12:00:00,52.6,52.66,52.6,52.62,9000.0,28.6265,28.6591,28.6265,28.6374,9000.0
2010-09-09 12:05:00,52.59,52.64,52.52,52.52,15000.0,28.621,28.6482,28.5829,28.5829,15000.0
2010-09-09 12:10:00,52.53,52.6,52.52,52.59,8000.0,28.5884,28.6265,28.5829,28.621,8000.0
2010-09-09 12:15:00,52.59,52.59,52.58,52.58,2000.0,28.621,28.621,28.6156,28.6156,2000.0
2010-09-09 12:20:00,52.63,52.64,52.61,52.64,6000.0,28.6428,28.6482,28.6319,28.6482,6000.0
2010-09-09 12:25:00,52.64,52.64,52.62,52.64,5500.0,28.6482,28.6482,28.6374,28.6482,5500.0
2010-09-09 12:30:00,52.63,52.63,52.62,52.63,2000.0,28.6428,28.6428,28.6374,28.6428,2000.0
2010-09-09 12:35:00,52.62,52.62,52.61,52.61,8000.0,28.6374,28.6374,28.6319,28.6319,8000.0
2010-09-09 12:40:00,52.63,52.65,52.63,52.63,3500.0,28.6428,28.6537,28.6428,28.6428,3500.0
2010-09-09 12:45:00,52.61,52.63,52.47,52.49,11000.0,28.6319,28.6428,28.5557,28.5666,11000.0
2010-09-09 12:50:00,52.49,52.5,52.45,52.46,9500.0,28.5666,28.5721,28.5448,28.5503,9500.0
2010-09-09 12:55:00,52.44,52.48,52.28,52.28,21500.0,28.5394,28.5612,28.4523,28.4523,21500.0
2010-09-09 13:00:00,52.28,52.31,52.24,52.29,19500.0,28.4523,28.4687,28.4306,28.4578,19500.0
2010-09-09 13:05:00,52.31,52.31,52.25,52.27,7000.0,28.4687,28.4687,28.436,28.4469,7000.0
2010-09-09 13:10:00,52.26,52.26,52.14,52.15,30000.0,28.4414,28.4414,28.3761,28.3816,30000.0
2010-09-09 13:15:00,52.15,52.21,52.11,52.21,26500.0,28.3816,28.4142,28.3598,28.4142,26500.0
2010-09-09 13:20:00,52.23,52.24,52.18,52.18,7500.0,28.4251,28.4306,28.3979,28.3979,7500.0
2010-09-09 13:25:00,52.17,52.21,52.0,52.0,22500.0,28.3925,28.4142,28.2999,28.2999,22500.0
2010-09-09 13:30:00,52.0,52.05,51.94,52.05,46000.0,28.2999,28.3272,28.2673,28.3272,46000.0
2010-09-09 13:35:00,52.05,52.14,52.05,52.14,12000.0,28.3272,28.3761,28.3272,28.3761,12000.0
2010-09-09 13:40:00,52.13,52.2,52.13,52.2,6500.0,28.3707,28.4088,28.3707,28.4088,6500.0
2010-09-09 13:45:00,52.19,52.29,52.13,52.28,27500.0,28.4033,28.4578,28.3707,28.4523,27500.0
2010-09-09 13:50:00,52.32,52.35,52.25,52.25,7500.0,28.4741,28.4904,28.436,28.436,7500.0
2010-09-09 13:55:00,52.24,52.27,52.1,52.27,16000.0,28.4306,28.4469,28.3544,28.4469,16000.0
2010-09-09 14:00:00,52.26,52.43,52.26,52.43,15500.0,28.4414,28.534,28.4414,28.534,15500.0
2010-09-09 14:05:00,52.42,52.43,52.39,52.39,6500.0,28.5285,28.534,28.5122,28.5122,6500.0
2010-09-09 14:10:00,52.36,52.42,52.36,52.37,12000.0,28.4959,28.5285,28.4959,28.5013,12000.0
2010-09-09 14:15:00,52.37,52.42,52.33,52.41,10000.0,28.5013,28.5285,28.4795,28.5231,10000.0
2010-09-09 14:20:00,52.41,52.5,52.41,52.42,18000.0,28.5231,28.5721,28.5231,28.5285,18000.0
2010-09-09 14:25:00,52.45,52.45,52.35,52.44,19000.0,28.5448,28.5448,28.4904,28.5394,19000.0
2010-09-09 14:30:00,52.39,52.5,52.39,52.43,12500.0,28.5122,28.5721,28.5122,28.534,12500.0
2010-09-09 14:35:00,52.45,52.5,52.45,52.5,15000.0,28.5448,28.5721,28.5448,28.5721,15000.0
2010-09-09 14:40:00,52.44,52.49,52.42,52.44,13000.0,28.5394,28.5666,28.5285,28.5394,13000.0
2010-09-09 14:45:00,52.44,52.56,52.44,52.52,19000.0,28.5394,28.6047,28.5394,28.5829,19000.0
2010-09-09 14:50:00,52.52,52.52,52.42,52.42,14000.0,28.5829,28.5829,28.5285,28.5285,14000.0
2010-09-09 14:55:00,52.46,52.52,52.44,52.52,12500.0,28.5503,28.5829,28.5394,28.5829,12500.0
2010-09-09 15:00:00,52.5,52.5,52.43,52.48,20000.0,28.5721,28.5721,28.534,28.5612,20000.0
2010-09-09 15:05:00,52.49,52.49,52.46,52.46,7500.0,28.5666,28.5666,28.5503,28.5503,7500.0
2010-09-09 15:10:00,52.44,52.44,52.37,52.41,23000.0,28.5394,28.5394,28.5013,28.5231,23000.0
2010-09-09 15:15:00,52.41,52.44,52.4,52.41,25500.0,28.5231,28.5394,28.5176,28.5231,25500.0
2010-09-09 15:20:00,52.42,52.46,52.41,52.45,30000.0,28.5285,28.5503,28.5231,28.5448,30000.0
2010-09-09 15:25:00,52.46,52.46,52.37,52.46,51500.0,28.5503,28.5503,28.5013,28.5503,51500.0
2010-09-09 15:30:00,52.44,52.47,52.43,52.47,33500.0,28.5394,28.5557,28.534,28.5557,33500.0
2010-09-09 15:35:00,52.47,52.5,52.46,52.5,46000.0,28.5557,28.5721,28.5503,28.5721,46000.0
2010-09-09 15:40:00,52.48,52.5,52.45,52.46,44500.0,28.5612,28.5721,28.5448,28.5503,44500.0
2010-09-09 15:45:00,52.43,52.44,52.39,52.4,41000.0,28.534,28.5394,28.5122,28.5176,41000.0
2010-09-09 15:50:00,52.39,52.42,52.37,52.38,48000.0,28.5122,28.5285,28.5013,28.5067,48000.0
2010-09-09 15:55:00,52.37,52.47,52.37,52.47,125000.0,28.5013,28.5557,28.5013,28.5557,125000.0
2010-09-10 09:30:00,52.41,52.7,52.41,52.51,112000.0,28.5231,28.6809,28.5231,28.5775,112000.0
2010-09-10 09:35:00,52.53,52.64,52.53,52.64,15500.0,28.5884,28.6482,28.5884,28.6482,15500.0
2010-09-10 09:40:00,52.61,52.68,52.57,52.59,34500.0,28.6319,28.67,28.6102,28.621,34500.0
2010-09-10 09:45:00,52.61,52.68,52.58,52.62,35500.0,28.6319,28.67,28.6156,28.6374,35500.0
2010-09-10 09:50:00,52.62,52.63,52.55,52.55,33500.0,28.6374,28.6428,28.5993,28.5993,33500.0
2010-09-10 09:55:00,52.56,52.62,52.45,52.45,27500.0,28.6047,28.6374,28.5448,28.5448,27500.0
2010-09-10 10:00:00,52.41,52.48,52.39,52.45,42000.0,28.5231,28.5612,28.5122,28.5448,42000.0
2010-09-10 10:05:00,52.41,52.51,52.38,52.51,46000.0,28.5231,28.5775,28.5067,28.5775,46000.0
2010-09-10 10:10:00,52.52,52.55,52.49,52.55,39500.0,28.5829,28.5993,28.5666,28.5993,39500.0
2010-09-10 10:15:00,52.54,52.62,52.51,52.59,42500.0,28.5938,28.6374,28.5775,28.621,42500.0
2010-09-10 10:20:00,52.57,52.63,52.57,52.63,41500.0,28.6102,28.6428,28.6102,28.6428,41500.0
2010-09-10 10:25:00,52.61,52.65,52.6,52.64,12000.0,28.6319,28.6537,28.6265,28.6482,12000.0
2010-09-10 10:30:00,52.65,52.68,52.6,52.63,24000.0,28.6537,28.67,28.6265,28.6428,24000.0
2010-09-10 10:35:00,52.57,52.59,52.53,52.57,23000.0,28.6102,28.621,28.5884,28.6102,23000.0
2010-09-10 10:40:00,52.57,52.66,52.54,52.66,24000.0,28.6102,28.6591,28.5938,28.6591,24000.0
2010-09-10 10:45:00,52.65,52.67,52.62,52.63,17500.0,28.6537,28.6646,28.6374,28.6428,17500.0
2010-09-10 10:50:00,52.64,52.67,52.56,52.6,22500.0,28.6482,28.6646,28.6047,28.6265,22500.0
2010-09-10 10:55:00,52.56,52.67,52.56,52.64,7500.0,28.6047,28.6646,28.6047,28.6482,7500.0
2010-09-10 11:00:00,52.64,52.68,52.63,52.68,10500.0,28.6482,28.67,28.6428,28.67,10500.0
2010-09-10 11:05:00,52.67,52.86,52.66,52.86,52500.0,28.6646,28.768,28.6591,28.768,52500.0
2010-09-10 11:10:00,52.87,52.87,52.77,52.78,33500.0,28.7734,28.7734,28.719,28.7244,33500.0
2010-09-10 11:15:00,52.78,52.81,52.74,52.81,50000.0,28.7244,28.7408,28.7027,28.7408,50000.0
2010-09-10 11:20:00,52.83,52.9,52.81,52.81,34500.0,28.7517,28.7897,28.7408,28.7408,34500.0
2010-09-10 11:25:00,52.84,52.84,52.78,52.78,11500.0,28.7571,28.7571,28.7244,28.7244,11500.0
2010-09-10 11:30:00,52.81,52.89,52.81,52.87,29500.0,28.7408,28.7843,28.7408,28.7734,29500.0
2010-09-10 11:35:00,52.86,52.9,52.84,52.84,14000.0,28.768,28.7897,28.7571,28.7571,14000.0
2010-09-10 11:40:00,52.81,52.86,52.8,52.84,8500.0,28.7408,28.768,28.7353,28.7571,8500.0
2010-09-10 11:45:00,52.83,52.83,52.74,52.74,8500.0,28.7517,28.7517,28.7027,28.7027,8500.0
2010-09-10 11:50:00,52.74,52.77,52.73,52.77,7500.0,28.7027,28.719,28.6972,28.719,7500.0
2010-09-10 11:55:00,52.77,52.8,52.76,52.76,9000.0,28.719,28.7353,28.7136,28.7136,9000.0
2010-09-10 12:00:00,52.76,52.76,52.7,52.72,9000.0,28.7136,28.7136,28.6809,28.6918,9000.0
2010-09-10 12:05:00,52.7,52.7,52.64,52.69,9500.0,28.6809,28.6809,28.6482,28.6755,9500.0
2010-09-10 12:10:00,52.69,52.71,52.69,52.69,4000.0,28.6755,28.6863,28.6755,28.6755,4000.0
2010-09-10 12:15:00,52.66,52.69,52.65,52.69,3000.0,28.6591,28.6755,28.6537,28.6755,3000.0
2010-09-10 12:20:00,52.7,52.77,52.7,52.77,2500.0,28.6809,28.719,28.6809,28.719,2500.0
2010-09-10 12:25:00,52.79,52.8,52.74,52.77,16000.0,28.7299,28.7353,28.7027,28.719,16000.0
2010-09-10 12:30:00,52.78,52.82,52.75,52.81,25000.0,28.7244,28.7462,28.7081,28.7408,25000.0
2010-09-10 12:35:00,52.77,52.78,52.76,52.76,12000.0,28.719,28.7244,28.7136,28.7136,12000.0
2010-09-10 12:40:00,52.76,52.8,52.75,52.8,14500.0,28.7136,28.7353,28.7081,28.7353,14500.0
2010-09-10 12:45:00,52.8,52.8,52.75,52.77,8000.0,28.7353,28.7353,28.7081,28.719,8000.0
2010-09-10 12:50:00,52.8,52.83,52.8,52.82,13500.0,28.7353,28.7517,28.7353,28.7462,13500.0
2010-09-10 12:55:00,52.83,52.85,52.8,52.85,21500.0,28.7517,28.7625,28.7353,28.7625,21500.0
2010-09-10 13:00:00,52.82,52.86,52.81,52.85,6500.0,28.7462,28.768,28.7408,28.7625,6500.0
2010-09-10 13:05:00,52.86,52.88,52.85,52.85,4500.0,28.768,28.7789,28.7625,28.7625,4500.0
2010-09-10 13:10:00,52.88,52.9,52.85,52.86,17000.0,28.7789,28.7897,28.7625,28.768,17000.0
2010-09-10 13:15:00,52.86,52.92,52.85,52.92,9500.0,28.768,28.8006,28.7625,28.8006,9500.0
2010-09-10 13:20:00,52.92,52.92,52.87,52.89,2500.0,28.8006,28.8006,28.7734,28.7843,2500.0
2010-09-10 13:25:00,52.9,52.9,52.87,52.87,2000.0,28.7897,28.7897,28.7734,28.7734,2000.0
2010-09-10 13:30:00,52.88,52.96,52.88,52.96,19500.0,28.7789,28.8224,28.7789,28.8224,19500.0
2010-09-10 13:35:00,52.95,52.95,52.93,52.94,2500.0,28.817,28.817,28.8061,28.8115,2500.0
2010-09-10 13:40:00,52.92,52.93,52.92,52.93,1000.0,28.8006,28.8061,28.8006,28.8061,1000.0
2010-09-10 13:45:00,52.94,52.94,52.91,52.91,19000.0,28.8115,28.8115,28.7952,28.7952,19000.0
2010-09-10 13:50:00,52.92,52.95,52.92,52.95,9000.0,28.8006,28.817,28.8006,28.817,9000.0
2010-09-10 13:55:00,52.95,52.96,52.92,52.95,9000.0,28.817,28.8224,28.8006,28.817,9000.0
2010-09-10 14:00:00,52.95,53.06,52.94,53.04,37500.0,28.817,28.8768,28.8115,28.8659,37500.0
2010-09-10 14:05:00,53.04,53.12,53.03,53.03,27000.0,28.8659,28.9095,28.8605,28.8605,27000.0
2010-09-10 14:10:00,53.05,53.09,53.04,53.06,8000.0,28.8714,28.8932,28.8659,28.8768,8000.0
2010-09-10 14:15:00,53.05,53.08,52.98,52.98,13500.0,28.8714,28.8877,28.8333,28.8333,13500.0
2010-09-10 14:20:00,52.95,52.98,52.95,52.97,8500.0,28.817,28.8333,28.817,28.8278,8500.0
2010-09-10 14:25:00,52.98,53.08,52.98,53.08,14000.0,28.8333,28.8877,28.8333,28.8877,14000.0
2010-09-10 14:30:00,53.07,53.07,52.99,52.99,4500.0,28.8823,28.8823,28.8387,28.8387,4500.0
2010-09-10 14:35:00,52.97,53.02,52.97,53.02,19000.0,28.8278,28.8551,28.8278,28.8551,19000.0
2010-09-10 14:40:00,52.99,53.05,52.97,53.05,13000.0,28.8387,28.8714,28.8278,28.8714,13000.0
2010-09-10 14:45:00,53.01,53.04,53.0,53.0,28000.0,28.8496,28.8659,28.8442,28.8442,28000.0
2010-09-10 14:50:00,52.98,53.0,52.97,52.97,8500.0,28.8333,28.8442,28.8278,28.8278,8500.0
2010-09-10 14:55:00,52.96,53.04,52.96,53.04,23000.0,28.8224,28.8659,28.8224,28.8659,23000.0
2010-09-10 15:00:00,53.03,53.04,52.98,52.98,8500.0,28.8605,28.8659,28.8333,28.8333,8500.0
2010-09-10 15:05:00,52.98,52.98,52.93,52.93,14000.0,28.8333,28.8333,28.8061,28.8061,14000.0
2010-09-10 15:10:00,52.93,52.93,52.78,52.79,36000.0,28.8061,28.8061,28.7244,28.7299,36000.0
2010-09-10 15:15:00,52.81,52.9,52.8,52.85,25000.0,28.7408,28.7897,28.7353,28.7625,25000.0
2010-09-10 15:20:00,52.85,52.89,52.8,52.88,18500.0,28.7625,28.7843,28.7353,28.7789,18500.0
2010-09-10 15:25:00,52.89,52.92,52.87,52.9,16000.0,28.7843,28.8006,28.7734,28.7897,16000.0
2010-09-10 15:30:00,52.88,52.93,52.87,52.91,27000.0,28.7789,28.8061,28.7734,28.7952,27000.0
2010-09-10 15:35:00,52.91,52.92,52.84,52.84,24000.0,28.7952,28.8006,28.7571,28.7571,24000.0
2010-09-10 15:40:00,52.82,52.92,52.81,52.92,34000.0,28.7462,28.8006,28.7408,28.8006,34000.0
2010-09-10 15:45:00,52.94,53.0,52.91,52.94,47500.0,28.8115,28.8442,28.7952,28.8115,47500.0
2010-09-10 15:50:00,52.93,53.0,52.89,52.97,61500.0,28.8061,28.8442,28.7843,28.8278,61500.0
2010-09-10 15:55:00,52.98,52.98,52.91,52.97,85000.0,28.8333,28.8333,28.7952,28.8278,85000.0
2010-09-13 09:30:00,53.71,53.8,53.43,53.56,81500.0,29.2306,29.2796,29.0782,29.1489,81500.0
2010-09-13 09:35:00,53.56,53.91,53.56,53.85,46000.0,29.1489,29.3394,29.1489,29.3068,46000.0
2010-09-13 09:40:00,53.91,54.1,53.86,54.04,73000.0,29.3394,29.4428,29.3122,29.4102,73000.0
2010-09-13 09:45:00,54.09,54.09,53.78,53.78,55000.0,29.4374,29.4374,29.2687,29.2687,55000.0
2010-09-13 09:50:00,53.78,53.84,53.75,53.83,18500.0,29.2687,29.3013,29.2523,29.2959,18500.0
2010-09-13 09:55:00,53.83,53.84,53.74,53.79,19000.0,29.2959,29.3013,29.2469,29.2741,19000.0
2010-09-13 10:00:00,53.77,53.8,53.73,53.77,32000.0,29.2632,29.2796,29.2415,29.2632,32000.0
2010-09-13 10:05:00,53.79,53.94,53.78,53.91,49500.0,29.2741,29.3557,29.2687,29.3394,49500.0
2010-09-13 10:10:00,53.93,54.0,53.92,54.0,47500.0,29.3503,29.3884,29.3449,29.3884,47500.0
2010-09-13 10:15:00,53.98,54.08,53.98,54.04,38000.0,29.3775,29.4319,29.3775,29.4102,38000.0
2010-09-13 10:20:00,54.07,54.36,54.04,54.36,169000.0,29.4265,29.5843,29.4102,29.5843,169000.0
2010-09-13 10:25:00,54.35,54.41,54.3,54.39,62500.0,29.5789,29.6115,29.5517,29.6007,62500.0
2010-09-13 10:30:00,54.37,54.37,54.21,54.29,33000.0,29.5898,29.5898,29.5027,29.5462,33000.0
2010-09-13 10:35:00,54.28,54.35,54.2,54.21,36500.0,29.5408,29.5789,29.4972,29.5027,36500.0
2010-09-13 10:40:00,54.2,54.21,54.15,54.16,26000.0,29.4972,29.5027,29.47,29.4755,26000.0
2010-09-13 10:45:00,54.15,54.28,54.15,54.25,34000.0,29.47,29.5408,29.47,29.5245,34000.0
2010-09-13 10:50:00,54.27,54.27,54.21,54.22,15500.0,29.5353,29.5353,29.5027,29.5081,15500.0
2010-09-13 10:55:00,54.2,54.24,54.18,54.18,17000.0,29.4972,29.519,29.4864,29.4864,17000.0
2010-09-13 11:00:00,54.16,54.2,54.12,54.12,29000.0,29.4755,29.4972,29.4537,29.4537,29000.0
2010-09-13 11:05:00,54.14,54.16,54.11,54.12,22500.0,29.4646,29.4755,29.4483,29.4537,22500.0
2010-09-13 11:10:00,54.1,54.22,54.1,54.2,14000.0,29.4428,29.5081,29.4428,29.4972,14000.0
2010-09-13 11:15:00,54.21,54.27,54.21,54.24,14500.0,29.5027,29.5353,29.5027,29.519,14500.0
2010-09-13 11:20:00,54.24,54.26,54.22,54.23,12000.0,29.519,29.5299,29.5081,29.5136,12000.0
2010-09-13 11:25:00,54.2,54.2,54.1,54.1,13000.0,29.4972,29.4972,29.4428,29.4428,13000.0
2010-09-13 11:30:00,54.1,54.12,54.0,54.12,29000.0,29.4428,29.4537,29.3884,29.4537,29000.0
2010-09-13 11:35:00,54.12,54.18,54.09,54.09,15500.0,29.4537,29.4864,29.4374,29.4374,15500.0
2010-09-13 11:40:00,54.13,54.13,54.07,54.12,5000.0,29.4592,29.4592,29.4265,29.4537,5000.0
2010-09-13 11:45:00,54.12,54.12,54.05,54.05,19000.0,29.4537,29.4537,29.4156,29.4156,19000.0
2010-09-13 11:50:00,54.02,54.05,53.9,53.9,28000.0,29.3993,29.4156,29.334,29.334,28000.0
2010-09-13 11:55:00,53.88,53.93,53.87,53.93,12500.0,29.3231,29.3503,29.3177,29.3503,12500.0
2010-09-13 12:00:00,53.94,53.96,53.9,53.96,8000.0,29.3557,29.3666,29.334,29.3666,8000.0
2010-09-13 12:05:00,53.93,53.96,53.92,53.94,6500.0,29.3503,29.3666,29.3449,29.3557,6500.0
2010-09-13 12:10:00,53.95,53.96,53.91,53.91,16000.0,29.3612,29.3666,29.3394,29.3394,16000.0
2010-09-13 12:15:00,53.91,53.95,53.86,53.87,17500.0,29.3394,29.3612,29.3122,29.3177,17500.0
2010-09-13 12:20:00,53.87,53.91,53.72,53.74,29000.0,29.3177,29.3394,29.236,29.2469,29000.0
2010-09-13 12:25:00,53.73,53.75,53.72,53.75,18500.0,29.2415,29.2523,29.236,29.2523,18500.0
2010-09-13 12:30:00,53.75,53.75,53.68,53.7,19500.0,29.2523,29.2523,29.2142,29.2251,19500.0
2010-09-13 12:35:00,53.7,53.74,53.66,53.66,36500.0,29.2251,29.2469,29.2034,29.2034,36500.0
2010-09-13 12:40:00,53.66,53.69,53.64,53.67,19000.0,29.2034,29.2197,29.1925,29.2088,19000.0
2010-09-13 12:45:00,53.66,53.66,53.61,53.62,24500.0,29.2034,29.2034,29.1762,29.1816,24500.0
2010-09-13 12:50:00,53.64,53.64,53.6,53.61,17000.0,29.1925,29.1925,29.1707,29.1762,17000.0
2010-09-13 12:55:00,53.61,53.64,53.6,53.63,11000.0,29.1762,29.1925,29.1707,29.187,11000.0
2010-09-13 13:00:00,53.62,53.68,53.62,53.67,9000.0,29.1816,29.2142,29.1816,29.2088,9000.0
2010-09-13 13:05:00,53.65,53.66,53.64,53.66,6000.0,29.1979,29.2034,29.1925,29.2034,6000.0
2010-09-13 13:10:00,53.65,53.67,53.62,53.62,10000.0,29.1979,29.2088,29.1816,29.1816,10000.0
2010-09-13 13:15:00,53.62,53.62,53.53,53.53,46000.0,29.1816,29.1816,29.1326,29.1326,46000.0
2010-09-13 13:20:00,53.54,53.61,53.54,53.61,11500.0,29.1381,29.1762,29.1381,29.1762,11500.0
2010-09-13 13:25:00,53.63,53.66,53.62,53.65,9500.0,29.187,29.2034,29.1816,29.1979,9500.0
2010-09-13 13:30:00,53.68,53.76,53.66,53.76,6000.0,29.2142,29.2578,29.2034,29.2578,6000.0
2010-09-13 13:35:00,53.79,53.79,53.76,53.78,4500.0,29.2741,29.2741,29.2578,29.2687,4500.0
2010-09-13 13:40:00,53.79,53.79,53.76,53.77,12000.0,29.2741,29.2741,29.2578,29.2632,12000.0
2010-09-13 13:45:00,53.76,53.8,53.76,53.8,10000.0,29.2578,29.2796,29.2578,29.2796,10000.0
2010-09-13 13:50:00,53.78,53.83,53.78,53.79,8000.0,29.2687,29.2959,29.2687,29.2741,8000.0
2010-09-13 13:55:00,53.8,53.8,53.78,53.78,9000.0,29.2796,29.2796,29.2687,29.2687,9000.0
2010-09-13 14:00:00,53.78,53.79,53.67,53.77,33000.0,29.2687,29.2741,29.2088,29.2632,33000.0
2010-09-13 14:05:00,53.75,53.75,53.71,53.73,10500.0,29.2523,29.2523,29.2306,29.2415,10500.0
2010-09-13 14:10:00,53.72,53.78,53.72,53.77,12000.0,29.236,29.2687,29.236,29.2632,12000.0
2010-09-13 14:15:00,53.81,53.86,53.8,53.86,16000.0,29.285,29.3122,29.2796,29.3122,16000.0
2010-09-13 14:20:00,53.86,53.93,53.84,53.91,26000.0,29.3122,29.3503,29.3013,29.3394,26000.0
2010-09-13 14:25:00,53.91,53.98,53.91,53.95,20000.0,29.3394,29.3775,29.3394,29.3612,20000.0
2010-09-13 14:30:00,53.96,54.04,53.96,53.99,31500.0,29.3666,29.4102,29.3666,29.383,31500.0
2010-09-13 14:35:00,53.98,54.0,53.97,53.97,12000.0,29.3775,29.3884,29.3721,29.3721,12000.0
2010-09-13 14:40:00,53.97,53.99,53.95,53.95,10000.0,29.3721,29.383,29.3612,29.3612,10000.0
2010-09-13 14:45:00,53.97,53.99,53.96,53.97,16000.0,29.3721,29.383,29.3666,29.3721,16000.0
2010-09-13 14:50:00,54.0,54.0,53.97,53.97,12500.0,29.3884,29.3884,29.3721,29.3721,12500.0
2010-09-13 14:55:00,53.97,53.97,53.94,53.96,37500.0,29.3721,29.3721,29.3557,29.3666,37500.0
2010-09-13 15:00:00,53.96,53.97,53.94,53.97,33000.0,29.3666,29.3721,29.3557,29.3721,33000.0
2010-09-13 15:05:00,53.95,53.96,53.89,53.92,39500.0,29.3612,29.3666,29.3285,29.3449,39500.0
2010-09-13 15:10:00,53.91,53.96,53.9,53.94,33500.0,29.3394,29.3666,29.334,29.3557,33500.0
2010-09-13 15:15:00,53.94,53.97,53.93,53.96,28500.0,29.3557,29.3721,29.3503,29.3666,28500.0
2010-09-13 15:20:00,53.97,54.0,53.96,53.99,36500.0,29.3721,29.3884,29.3666,29.383,36500.0
2010-09-13 15:25:00,53.99,54.0,53.94,53.96,42500.0,29.383,29.3884,29.3557,29.3666,42500.0
2010-09-13 15:30:00,53.96,54.04,53.95,54.0,100500.0,29.3666,29.4102,29.3612,29.3884,100500.0
2010-09-13 15:35:00,54.0,54.07,54.0,54.07,88000.0,29.3884,29.4265,29.3884,29.4265,88000.0
2010-09-13 15:40:00,54.07,54.11,54.02,54.05,86000.0,29.4265,29.4483,29.3993,29.4156,86000.0
2010-09-13 15:45:00,54.05,54.16,54.05,54.15,100000.0,29.4156,29.4755,29.4156,29.47,100000.0
2010-09-13 15:50:00,54.15,54.29,54.15,54.29,100500.0,29.47,29.5462,29.47,29.5462,100500.0
2010-09-13 15:55:00,54.29,54.29,54.18,54.21,146000.0,29.5462,29.5462,29.4864,29.5027,146000.0
2010-09-14 09:30:00,53.82,54.18,53.82,54.05,62500.0,29.2904,29.4864,29.2904,29.4156,62500.0
2010-09-14 09:35:00,54.01,54.17,53.86,54.09,59000.0,29.3938,29.4809,29.3122,29.4374,59000.0
2010-09-14 09:40:00,54.0,54.07,53.92,54.0,45500.0,29.3884,29.4265,29.3449,29.3884,45500.0
2010-09-14 09:45:00,54.0,54.04,53.93,53.93,23500.0,29.3884,29.4102,29.3503,29.3503,23500.0
2010-09-14 09:50:00,53.88,53.94,53.88,53.9,6000.0,29.3231,29.3557,29.3231,29.334,6000.0
2010-09-14 09:55:00,53.91,53.91,53.86,53.9,13000.0,29.3394,29.3394,29.3122,29.334,13000.0
2010-09-14 10:00:00,53.9,54.0,53.83,54.0,17000.0,29.334,29.3884,29.2959,29.3884,17000.0
2010-09-14 10:05:00,53.99,54.04,53.96,53.97,11500.0,29.383,29.4102,29.3666,29.3721,11500.0
2010-09-14 10:10:00,53.96,53.97,53.85,53.85,13500.0,29.3666,29.3721,29.3068,29.3068,13500.0
2010-09-14 10:15:00,53.87,53.9,53.85,53.87,19500.0,29.3177,29.334,29.3068,29.3177,19500.0
2010-09-14 10:20:00,53.91,53.94,53.86,53.86,12500.0,29.3394,29.3557,29.3122,29.3122,12500.0
2010-09-14 10:25:00,53.86,53.88,53.83,53.83,9000.0,29.3122,29.3231,29.2959,29.2959,9000.0
2010-09-14 10:30:00,53.81,53.81,53.72,53.73,17000.0,29.285,29.285,29.236,29.2415,17000.0
2010-09-14 10:35:00,53.71,53.76,53.69,53.72,14000.0,29.2306,29.2578,29.2197,29.236,14000.0
2010-09-14 10:40:00,53.7,53.76,53.66,53.75,9000.0,29.2251,29.2578,29.2034,29.2523,9000.0
2010-09-14 10:45:00,53.75,53.88,53.74,53.88,6000.0,29.2523,29.3231,29.2469,29.3231,6000.0
2010-09-14 10:50:00,53.86,53.94,53.86,53.94,8500.0,29.3122,29.3557,29.3122,29.3557,8500.0
2010-09-14 10:55:00,53.91,53.91,53.76,53.76,31500.0,29.3394,29.3394,29.2578,29.2578,31500.0
2010-09-14 11:00:00,53.77,53.78,53.75,53.76,6000.0,29.2632,29.2687,29.2523,29.2578,6000.0
2010-09-14 11:05:00,53.74,53.87,53.74,53.85,7000.0,29.2469,29.3177,29.2469,29.3068,7000.0
2010-09-14 11:10:00,53.84,53.9,53.82,53.9,8500.0,29.3013,29.334,29.2904,29.334,8500.0
2010-09-14 11:15:00,53.91,53.91,53.86,53.87,10500.0,29.3394,29.3394,29.3122,29.3177,10500.0
2010-09-14 11:20:00,53.85,53.87,53.85,53.87,7000.0,29.3068,29.3177,29.3068,29.3177,7000.0
2010-09-14 11:25:00,53.85,53.85,53.75,53.78,10000.0,29.3068,29.3068,29.2523,29.2687,10000.0
2010-09-14 11:30:00,53.79,53.92,53.79,53.92,3500.0,29.2741,29.3449,29.2741,29.3449,3500.0
2010-09-14 11:35:00,53.94,54.0,53.92,53.99,21500.0,29.3557,29.3884,29.3449,29.383,21500.0
2010-09-14 11:40:00,53.98,54.03,53.96,54.01,13000.0,29.3775,29.4047,29.3666,29.3938,13000.0
2010-09-14 11:45:00,54.0,54.03,53.98,54.01,11000.0,29.3884,29.4047,29.3775,29.3938,11000.0
2010-09-14 11:50:00,54.03,54.07,53.99,54.06,20000.0,29.4047,29.4265,29.383,29.4211,20000.0
2010-09-14 11:55:00,54.05,54.06,54.0,54.05,9500.0,29.4156,29.4211,29.3884,29.4156,9500.0
2010-09-14 12:00:00,54.03,54.06,54.01,54.06,11000.0,29.4047,29.4211,29.3938,29.4211,11000.0
2010-09-14 12:05:00,54.12,54.13,54.07,54.09,9000.0,29.4537,29.4592,29.4265,29.4374,9000.0
2010-09-14 12:10:00,54.13,54.13,54.08,54.08,8500.0,29.4592,29.4592,29.4319,29.4319,8500.0
2010-09-14 12:15:00,54.09,54.1,54.05,54.09,4500.0,29.4374,29.4428,29.4156,29.4374,4500.0
2010-09-14 12:20:00,54.06,54.17,54.06,54.12,15500.0,29.4211,29.4809,29.4211,29.4537,15500.0
2010-09-14 12:25:00,54.12,54.15,54.08,54.14,19000.0,29.4537,29.47,29.4319,29.4646,19000.0
2010-09-14 12:30:00,54.14,54.17,54.14,54.16,12000.0,29.4646,29.4809,29.4646,29.4755,12000.0
2010-09-14 12:35:00,54.14,54.14,54.11,54.11,6000.0,29.4646,29.4646,29.4483,29.4483,6000.0
2010-09-14 12:40:00,54.1,54.1,54.07,54.07,4500.0,29.4428,29.4428,29.4265,29.4265,4500.0
2010-09-14 12:45:00,54.05,54.1,54.01,54.02,17500.0,29.4156,29.4428,29.3938,29.3993,17500.0
2010-09-14 12:50:00,54.03,54.05,53.99,53.99,7500.0,29.4047,29.4156,29.383,29.383,7500.0
2010-09-14 12:55:00,53.97,53.97,53.89,53.89,6000.0,29.3721,29.3721,29.3285,29.3285,6000.0
2010-09-14 13:00:00,53.92,53.98,53.92,53.94,12000.0,29.3449,29.3775,29.3449,29.3557,12000.0
2010-09-14 13:05:00,53.92,53.96,53.92,53.96,1500.0,29.3449,29.3666,29.3449,29.3666,1500.0
2010-09-14 13:10:00,53.89,53.89,53.87,53.87,4000.0,29.3285,29.3285,29.3177,29.3177,4000.0
2010-09-14 13:15:00,53.89,53.89,53.82,53.82,9000.0,29.3285,29.3285,29.2904,29.2904,9000.0
2010-09-14 13:20:00,53.83,53.83,53.8,53.81,4000.0,29.2959,29.2959,29.2796,29.285,4000.0
2010-09-14 13:25:00,53.79,53.86,53.79,53.85,20000.0,29.2741,29.3122,29.2741,29.3068,20000.0
2010-09-14 13:30:00,53.87,53.95,53.87,53.89,7500.0,29.3177,29.3612,29.3177,29.3285,7500.0
2010-09-14 13:35:00,53.92,53.96,53.91,53.96,5500.0,29.3449,29.3666,29.3394,29.3666,5500.0
2010-09-14 13:40:00,53.94,53.95,53.92,53.93,9500.0,29.3557,29.3612,29.3449,29.3503,9500.0
2010-09-14 13:45:00,53.89,53.9,53.83,53.84,10500.0,29.3285,29.334,29.2959,29.3013,10500.0
2010-09-14 13:50:00,53.86,53.86,53.84,53.84,5500.0,29.3122,29.3122,29.3013,29.3013,5500.0
2010-09-14 13:55:00,53.85,53.85,53.76,53.78,10500.0,29.3068,29.3068,29.2578,29.2687,10500.0
2010-09-14 14:00:00,53.78,53.88,53.78,53.88,8500.0,29.2687,29.3231,29.2687,29.3231,8500.0
2010-09-14 14:05:00,53.87,53.9,53.87,53.9,3000.0,29.3177,29.334,29.3177,29.334,3000.0
2010-09-14 14:10:00,53.89,53.89,53.87,53.88,4500.0,29.3285,29.3285,29.3177,29.3231,4500.0
2010-09-14 14:15:00,53.87,53.9,53.87,53.9,2500.0,29.3177,29.334,29.3177,29.334,2500.0
2010-09-14 14:20:00,53.9,53.9,53.86,53.86,6500.0,29.334,29.334,29.3122,29.3122,6500.0
2010-09-14 14:25:00,53.83,53.85,53.77,53.79,18000.0,29.2959,29.3068,29.2632,29.2741,18000.0
2010-09-14 14:30:00,53.78,53.78,53.75,53.75,3500.0,29.2687,29.2687,29.2523,29.2523,3500.0
2010-09-14 14:35:00,53.76,53.83,53.76,53.83,11000.0,29.2578,29.2959,29.2578,29.2959,11000.0
2010-09-14 14:40:00,53.85,53.91,53.85,53.89,8000.0,29.3068,29.3394,29.3068,29.3285,8000.0
2010-09-14 14:45:00,53.89,53.96,53.89,53.96,9500.0,29.3285,29.3666,29.3285,29.3666,9500.0
2010-09-14 14:50:00,53.94,53.96,53.92,53.95,14000.0,29.3557,29.3666,29.3449,29.3612,14000.0
2010-09-14 14:55:00,53.97,53.97,53.92,53.92,6500.0,29.3721,29.3721,29.3449,29.3449,6500.0
2010-09-14 15:00:00,53.95,53.98,53.95,53.95,15000.0,29.3612,29.3775,29.3612,29.3612,15000.0
2010-09-14 15:05:00,53.95,53.95,53.91,53.95,6000.0,29.3612,29.3612,29.3394,29.3612,6000.0
2010-09-14 15:10:00,53.95,53.98,53.94,53.96,25000.0,29.3612,29.3775,29.3557,29.3666,25000.0
2010-09-14 15:15:00,53.96,53.96,53.91,53.91,5000.0,29.3666,29.3666,29.3394,29.3394,5000.0
2010-09-14 15:20:00,53.94,54.03,53.91,53.97,25000.0,29.3557,29.4047,29.3394,29.3721,25000.0
2010-09-14 15:25:00,53.97,54.01,53.97,54.01,21000.0,29.3721,29.3938,29.3721,29.3938,21000.0
2010-09-14 15:30:00,54.01,54.04,54.0,54.04,12500.0,29.3938,29.4102,29.3884,29.4102,12500.0
2010-09-14 15:35:00,54.05,54.11,54.04,54.07,18000.0,29.4156,29.4483,29.4102,29.4265,18000.0
2010-09-14 15:40:00,54.1,54.1,53.87,53.87,38500.0,29.4428,29.4428,29.3177,29.3177,38500.0
2010-09-14 15:45:00,53.88,53.93,53.86,53.92,23500.0,29.3231,29.3503,29.3122,29.3449,23500.0
2010-09-14 15:50:00,53.93,54.0,53.86,53.92,48000.0,29.3503,29.3884,29.3122,29.3449,48000.0
2010-09-14 15:55:00,53.95,53.97,53.84,53.86,100500.0,29.3612,29.3721,29.3013,29.3122,100500.0
2010-09-15 09:30:00,53.5,53.78,53.3,53.59,72000.0,29.1163,29.2687,29.0074,29.1653,72000.0
2010-09-15 09:35:00,53.51,53.66,53.3,53.3,42000.0,29.1217,29.2034,29.0074,29.0074,42000.0
2010-09-15 09:40:00,53.3,53.51,53.21,53.34,29000.0,29.0074,29.1217,28.9585,29.0292,29000.0
2010-09-15 09:45:00,53.36,53.4,53.35,53.39,15000.0,29.0401,29.0619,29.0347,29.0564,15000.0
2010-09-15 09:50:00,53.39,53.58,53.39,53.51,17000.0,29.0564,29.1598,29.0564,29.1217,17000.0
2010-09-15 09:55:00,53.55,53.55,53.47,53.47,8500.0,29.1435,29.1435,29.1,29.1,8500.0
2010-09-15 10:00:00,53.56,53.63,53.56,53.59,7000.0,29.1489,29.187,29.1489,29.1653,7000.0
2010-09-15 10:05:00,53.59,53.68,53.59,53.64,15500.0,29.1653,29.2142,29.1653,29.1925,15500.0
2010-09-15 10:10:00,53.67,53.8,53.67,53.78,11000.0,29.2088,29.2796,29.2088,29.2687,11000.0
2010-09-15 10:15:00,53.79,53.94,53.79,53.92,26500.0,29.2741,29.3557,29.2741,29.3449,26500.0
2010-09-15 10:20:00,53.92,53.92,53.81,53.83,11500.0,29.3449,29.3449,29.285,29.2959,11500.0
2010-09-15 10:25:00,53.82,53.97,53.82,53.91,40500.0,29.2904,29.3721,29.2904,29.3394,40500.0
2010-09-15 10:30:00,53.89,54.02,53.88,53.88,35500.0,29.3285,29.3993,29.3231,29.3231,35500.0
2010-09-15 10:35:00,53.86,53.86,53.78,53.79,16000.0,29.3122,29.3122,29.2687,29.2741,16000.0
2010-09-15 10:40:00,53.79,53.86,53.75,53.86,18500.0,29.2741,29.3122,29.2523,29.3122,18500.0
2010-09-15 10:45:00,53.84,53.87,53.83,53.83,6000.0,29.3013,29.3177,29.2959,29.2959,6000.0
2010-09-15 10:50:00,53.8,53.81,53.73,53.79,15500.0,29.2796,29.285,29.2415,29.2741,15500.0
2010-09-15 10:55:00,53.78,53.82,53.76,53.81,11500.0,29.2687,29.2904,29.2578,29.285,11500.0
2010-09-15 11:00:00,53.85,53.85,53.77,53.77,11500.0,29.3068,29.3068,29.2632,29.2632,11500.0
2010-09-15 11:05:00,53.74,53.74,53.56,53.56,8500.0,29.2469,29.2469,29.1489,29.1489,8500.0
2010-09-15 11:10:00,53.56,53.58,53.47,53.54,59500.0,29.1489,29.1598,29.1,29.1381,59500.0
2010-09-15 11:15:00,53.56,53.67,53.52,53.66,6500.0,29.1489,29.2088,29.1272,29.2034,6500.0
2010-09-15 11:20:00,53.66,53.67,53.61,53.66,10000.0,29.2034,29.2088,29.1762,29.2034,10000.0
2010-09-15 11:25:00,53.68,53.74,53.68,53.74,11500.0,29.2142,29.2469,29.2142,29.2469,11500.0
2010-09-15 11:30:00,53.73,53.75,53.67,53.67,10000.0,29.2415,29.2523,29.2088,29.2088,10000.0
2010-09-15 11:35:00,53.66,53.77,53.66,53.75,12500.0,29.2034,29.2632,29.2034,29.2523,12500.0
2010-09-15 11:40:00,53.76,53.77,53.75,53.77,6500.0,29.2578,29.2632,29.2523,29.2632,6500.0
2010-09-15 11:45:00,53.8,53.82,53.78,53.78,8000.0,29.2796,29.2904,29.2687,29.2687,8000.0
2010-09-15 11:50:00,53.76,53.94,53.76,53.94,10500.0,29.2578,29.3557,29.2578,29.3557,10500.0
2010-09-15 11:55:00,53.96,54.01,53.84,53.84,38000.0,29.3666,29.3938,29.3013,29.3013,38000.0
2010-09-15 12:00:00,53.87,53.87,53.78,53.82,9000.0,29.3177,29.3177,29.2687,29.2904,9000.0
2010-09-15 12:05:00,53.81,53.83,53.79,53.8,9500.0,29.285,29.2959,29.2741,29.2796,9500.0
2010-09-15 12:10:00,53.82,53.86,53.8,53.86,12000.0,29.2904,29.3122,29.2796,29.3122,12000.0
2010-09-15 12:15:00,53.83,53.84,53.8,53.8,7000.0,29.2959,29.3013,29.2796,29.2796,7000.0
2010-09-15 12:20:00,53.71,53.81,53.71,53.81,10500.0,29.2306,29.285,29.2306,29.285,10500.0
2010-09-15 12:25:00,53.81,53.89,53.81,53.82,6500.0,29.285,29.3285,29.285,29.2904,6500.0
2010-09-15 12:30:00,53.8,53.93,53.8,53.91,17000.0,29.2796,29.3503,29.2796,29.3394,17000.0
2010-09-15 12:35:00,53.91,53.99,53.88,53.99,16500.0,29.3394,29.383,29.3231,29.383,16500.0
2010-09-15 12:40:00,53.98,53.98,53.81,53.81,9500.0,29.3775,29.3775,29.285,29.285,9500.0
2010-09-15 12:45:00,53.83,53.86,53.8,53.86,3500.0,29.2959,29.3122,29.2796,29.3122,3500.0
2010-09-15 12:50:00,53.85,53.87,53.84,53.84,3000.0,29.3068,29.3177,29.3013,29.3013,3000.0
2010-09-15 12:55:00,53.83,53.94,53.83,53.9,9000.0,29.2959,29.3557,29.2959,29.334,9000.0
2010-09-15 13:00:00,53.94,53.96,53.93,53.93,8000.0,29.3557,29.3666,29.3503,29.3503,8000.0
2010-09-15 13:05:00,53.95,54.0,53.93,54.0,11000.0,29.3612,29.3884,29.3503,29.3884,11000.0
2010-09-15 13:10:00,53.97,54.01,53.97,54.01,13500.0,29.3721,29.3938,29.3721,29.3938,13500.0
2010-09-15 13:15:00,54.01,54.06,54.0,54.06,16500.0,29.3938,29.4211,29.3884,29.4211,16500.0
2010-09-15 13:20:00,54.03,54.1,53.99,54.05,24500.0,29.4047,29.4428,29.383,29.4156,24500.0
2010-09-15 13:25:00,54.04,54.04,54.0,54.01,13000.0,29.4102,29.4102,29.3884,29.3938,13000.0
2010-09-15 13:30:00,54.0,54.1,53.99,54.08,17500.0,29.3884,29.4428,29.383,29.4319,17500.0
2010-09-15 13:35:00,54.1,54.1,54.07,54.09,5000.0,29.4428,29.4428,29.4265,29.4374,5000.0
2010-09-15 13:40:00,54.08,54.14,54.08,54.13,6500.0,29.4319,29.4646,29.4319,29.4592,6500.0
2010-09-15 13:45:00,54.14,54.15,54.12,54.12,7000.0,29.4646,29.47,29.4537,29.4537,7000.0
2010-09-15 13:50:00,54.12,54.18,54.12,54.18,10500.0,29.4537,29.4864,29.4537,29.4864,10500.0
2010-09-15 13:55:00,54.18,54.18,54.11,54.11,11000.0,29.4864,29.4864,29.4483,29.4483,11000.0
2010-09-15 14:00:00,54.12,54.14,54.06,54.06,15500.0,29.4537,29.4646,29.4211,29.4211,15500.0
2010-09-15 14:05:00,54.08,54.16,53.96,53.96,38500.0,29.4319,29.4755,29.3666,29.3666,38500.0
2010-09-15 14:10:00,53.98,54.02,53.96,53.96,19000.0,29.3775,29.3993,29.3666,29.3666,19000.0
2010-09-15 14:15:00,53.94,53.97,53.87,53.92,26000.0,29.3557,29.3721,29.3177,29.3449,26000.0
2010-09-15 14:20:00,53.93,53.97,53.9,53.97,13500.0,29.3503,29.3721,29.334,29.3721,13500.0
2010-09-15 14:25:00,54.0,54.02,53.95,53.95,13000.0,29.3884,29.3993,29.3612,29.3612,13000.0
2010-09-15 14:30:00,53.94,53.94,53.84,53.84,23000.0,29.3557,29.3557,29.3013,29.3013,23000.0
2010-09-15 14:35:00,53.86,53.91,53.83,53.91,9500.0,29.3122,29.3394,29.2959,29.3394,9500.0
2010-09-15 14:40:00,53.92,53.94,53.87,53.88,20500.0,29.3449,29.3557,29.3177,29.3231,20500.0
2010-09-15 14:45:00,53.89,53.9,53.85,53.88,17500.0,29.3285,29.334,29.3068,29.3231,17500.0
2010-09-15 14:50:00,53.89,53.99,53.89,53.97,16000.0,29.3285,29.383,29.3285,29.3721,16000.0
2010-09-15 14:55:00,53.98,54.01,53.95,53.96,18500.0,29.3775,29.3938,29.3612,29.3666,18500.0
2010-09-15 15:00:00,53.96,54.0,53.95,53.97,17500.0,29.3666,29.3884,29.3612,29.3721,17500.0
2010-09-15 15:05:00,53.96,53.99,53.93,53.99,20000.0,29.3666,29.383,29.3503,29.383,20000.0
2010-09-15 15:10:00,54.02,54.13,54.02,54.12,26500.0,29.3993,29.4592,29.3993,29.4537,26500.0
2010-09-15 15:15:00,54.1,54.14,54.1,54.14,9500.0,29.4428,29.4646,29.4428,29.4646,9500.0
2010-09-15 15:20:00,54.12,54.2,54.12,54.2,41000.0,29.4537,29.4972,29.4537,29.4972,41000.0
2010-09-15 15:25:00,54.2,54.37,54.17,54.32,51500.0,29.4972,29.5898,29.4809,29.5626,51500.0
2010-09-15 15:30:00,54.35,54.35,54.27,54.27,23500.0,29.5789,29.5789,29.5353,29.5353,23500.0
2010-09-15 15:35:00,54.25,54.28,54.19,54.23,51000.0,29.5245,29.5408,29.4918,29.5136,51000.0
2010-09-15 15:40:00,54.22,54.22,54.02,54.04,56500.0,29.5081,29.5081,29.3993,29.4102,56500.0
2010-09-15 15:45:00,54.05,54.25,54.05,54.23,86500.0,29.4156,29.5245,29.4156,29.5136,86500.0
2010-09-15 15:50:00,54.25,54.42,54.22,54.35,116000.0,29.5245,29.617,29.5081,29.5789,116000.0
2010-09-15 15:55:00,54.35,54.36,54.28,54.3,130500.0,29.5789,29.5843,29.5408,29.5517,130500.0
2010-09-16 09:30:00,54.2,54.45,54.2,54.36,71000.0,29.4972,29.6333,29.4972,29.5843,71000.0
2010-09-16 09:35:00,54.3,54.34,54.2,54.2,7500.0,29.5517,29.5734,29.4972,29.4972,7500.0
2010-09-16 09:40:00,54.21,54.21,53.92,53.96,23000.0,29.5027,29.5027,29.3449,29.3666,23000.0
2010-09-16 09:45:00,53.93,53.98,53.83,53.93,40500.0,29.3503,29.3775,29.2959,29.3503,40500.0
2010-09-16 09:50:00,53.98,53.98,53.86,53.93,23500.0,29.3775,29.3775,29.3122,29.3503,23500.0
2010-09-16 09:55:00,53.89,53.91,53.84,53.89,24500.0,29.3285,29.3394,29.3013,29.3285,24500.0
2010-09-16 10:00:00,53.84,53.88,53.74,53.88,21500.0,29.3013,29.3231,29.2469,29.3231,21500.0
2010-09-16 10:05:00,53.86,53.86,53.76,53.8,42500.0,29.3122,29.3122,29.2578,29.2796,42500.0
2010-09-16 10:10:00,53.77,53.77,53.69,53.69,16500.0,29.2632,29.2632,29.2197,29.2197,16500.0
2010-09-16 10:15:00,53.68,53.75,53.67,53.71,23000.0,29.2142,29.2523,29.2088,29.2306,23000.0
2010-09-16 10:20:00,53.72,53.76,53.7,53.76,13500.0,29.236,29.2578,29.2251,29.2578,13500.0
2010-09-16 10:25:00,53.75,53.79,53.65,53.68,18500.0,29.2523,29.2741,29.1979,29.2142,18500.0
2010-09-16 10:30:00,53.67,53.67,53.6,53.64,34000.0,29.2088,29.2088,29.1707,29.1925,34000.0
2010-09-16 10:35:00,53.67,53.73,53.67,53.67,11500.0,29.2088,29.2415,29.2088,29.2088,11500.0
2010-09-16 10:40:00,53.63,53.65,53.59,53.64,24500.0,29.187,29.1979,29.1653,29.1925,24500.0
2010-09-16 10:45:00,53.67,53.67,53.61,53.67,7000.0,29.2088,29.2088,29.1762,29.2088,7000.0
2010-09-16 10:50:00,53.66,53.71,53.6,53.71,23500.0,29.2034,29.2306,29.1707,29.2306,23500.0
2010-09-16 10:55:00,53.7,53.7,53.63,53.66,9500.0,29.2251,29.2251,29.187,29.2034,9500.0
2010-09-16 11:00:00,53.64,53.71,53.63,53.71,13000.0,29.1925,29.2306,29.187,29.2306,13000.0
2010-09-16 11:05:00,53.66,53.66,53.61,53.62,15000.0,29.2034,29.2034,29.1762,29.1816,15000.0
2010-09-16 11:10:00,53.6,53.66,53.55,53.66,13000.0,29.1707,29.2034,29.1435,29.2034,13000.0
2010-09-16 11:15:00,53.63,53.67,53.56,53.59,10000.0,29.187,29.2088,29.1489,29.1653,10000.0
2010-09-16 11:20:00,53.56,53.6,53.51,53.54,15500.0,29.1489,29.1707,29.1217,29.1381,15500.0
2010-09-16 11:25:00,53.58,53.58,53.5,53.5,6000.0,29.1598,29.1598,29.1163,29.1163,6000.0
2010-09-16 11:30:00,53.49,53.52,53.41,53.46,23000.0,29.1108,29.1272,29.0673,29.0945,23000.0
2010-09-16 11:35:00,53.49,53.51,53.46,53.49,9500.0,29.1108,29.1217,29.0945,29.1108,9500.0
2010-09-16 11:40:00,53.49,53.49,53.45,53.45,4500.0,29.1108,29.1108,29.0891,29.0891,4500.0
2010-09-16 11:45:00,53.44,53.5,53.42,53.48,23500.0,29.0836,29.1163,29.0727,29.1054,23500.0
2010-09-16 11:50:00,53.48,53.51,53.45,53.48,7000.0,29.1054,29.1217,29.0891,29.1054,7000.0
2010-09-16 11:55:00,53.48,53.52,53.42,53.42,25500.0,29.1054,29.1272,29.0727,29.0727,25500.0
2010-09-16 12:00:00,53.42,53.44,53.4,53.41,12000.0,29.0727,29.0836,29.0619,29.0673,12000.0
2010-09-16 12:05:00,53.41,53.43,53.4,53.41,8000.0,29.0673,29.0782,29.0619,29.0673,8000.0
2010-09-16 12:10:00,53.4,53.42,53.37,53.39,14500.0,29.0619,29.0727,29.0455,29.0564,14500.0
2010-09-16 12:15:00,53.39,53.46,53.39,53.45,7000.0,29.0564,29.0945,29.0564,29.0891,7000.0
2010-09-16 12:20:00,53.45,53.47,53.45,53.45,3500.0,29.0891,29.1,29.0891,29.0891,3500.0
2010-09-16 12:25:00,53.44,53.44,53.39,53.4,10000.0,29.0836,29.0836,29.0564,29.0619,10000.0
2010-09-16 12:30:00,53.38,53.47,53.38,53.46,16000.0,29.051,29.1,29.051,29.0945,16000.0
2010-09-16 12:35:00,53.46,53.48,53.45,53.46,8000.0,29.0945,29.1054,29.0891,29.0945,8000.0
2010-09-16 12:40:00,53.43,53.48,53.43,53.45,11500.0,29.0782,29.1054,29.0782,29.0891,11500.0
2010-09-16 12:45:00,53.45,53.45,53.43,53.45,4000.0,29.0891,29.0891,29.0782,29.0891,4000.0
2010-09-16 12:50:00,53.46,53.46,53.44,53.44,1500.0,29.0945,29.0945,29.0836,29.0836,1500.0
2010-09-16 12:55:00,53.44,53.5,53.44,53.5,21000.0,29.0836,29.1163,29.0836,29.1163,21000.0
2010-09-16 13:00:00,53.5,53.52,53.49,53.5,9000.0,29.1163,29.1272,29.1108,29.1163,9000.0
2010-09-16 13:05:00,53.49,53.51,53.49,53.49,8500.0,29.1108,29.1217,29.1108,29.1108,8500.0
2010-09-16 13:10:00,53.5,53.5,53.43,53.43,6500.0,29.1163,29.1163,29.0782,29.0782,6500.0
2010-09-16 13:15:00,53.43,53.43,53.39,53.41,12500.0,29.0782,29.0782,29.0564,29.0673,12500.0
2010-09-16 13:20:00,53.42,53.43,53.37,53.42,7000.0,29.0727,29.0782,29.0455,29.0727,7000.0
2010-09-16 13:25:00,53.43,53.46,53.41,53.41,16500.0,29.0782,29.0945,29.0673,29.0673,16500.0
2010-09-16 13:30:00,53.43,53.43,53.4,53.4,12000.0,29.0782,29.0782,29.0619,29.0619,12000.0
2010-09-16 13:35:00,53.38,53.38,53.35,53.35,6500.0,29.051,29.051,29.0347,29.0347,6500.0
2010-09-16 13:40:00,53.34,53.38,53.33,53.36,13000.0,29.0292,29.051,29.0238,29.0401,13000.0
2010-09-16 13:45:00,53.35,53.35,53.29,53.33,17500.0,29.0347,29.0347,29.002,29.0238,17500.0
2010-09-16 13:50:00,53.33,53.37,53.32,53.36,19500.0,29.0238,29.0455,29.0183,29.0401,19500.0
2010-09-16 13:55:00,53.35,53.35,53.31,53.35,24500.0,29.0347,29.0347,29.0129,29.0347,24500.0
2010-09-16 14:00:00,53.35,53.42,53.34,53.35,21000.0,29.0347,29.0727,29.0292,29.0347,21000.0
2010-09-16 14:05:00,53.34,53.34,53.31,53.34,11000.0,29.0292,29.0292,29.0129,29.0292,11000.0
2010-09-16 14:10:00,53.31,53.36,53.29,53.35,20500.0,29.0129,29.0401,29.002,29.0347,20500.0
2010-09-16 14:15:00,53.35,53.36,53.31,53.31,21500.0,29.0347,29.0401,29.0129,29.0129,21500.0
2010-09-16 14:20:00,53.33,53.36,53.32,53.36,22500.0,29.0238,29.0401,29.0183,29.0401,22500.0
2010-09-16 14:25:00,53.36,53.42,53.34,53.39,36000.0,29.0401,29.0727,29.0292,29.0564,36000.0
2010-09-16 14:30:00,53.39,53.43,53.38,53.43,12500.0,29.0564,29.0782,29.051,29.0782,12500.0
2010-09-16 14:35:00,53.47,53.52,53.44,53.48,17000.0,29.1,29.1272,29.0836,29.1054,17000.0
2010-09-16 14:40:00,53.48,53.52,53.48,53.5,11000.0,29.1054,29.1272,29.1054,29.1163,11000.0
2010-09-16 14:45:00,53.46,53.52,53.46,53.5,10500.0,29.0945,29.1272,29.0945,29.1163,10500.0
2010-09-16 14:50:00,53.49,53.52,53.46,53.52,9500.0,29.1108,29.1272,29.0945,29.1272,9500.0
2010-09-16 14:55:00,53.54,53.65,53.53,53.65,20500.0,29.1381,29.1979,29.1326,29.1979,20500.0
2010-09-16 15:00:00,53.61,53.65,53.54,53.56,27000.0,29.1762,29.1979,29.1381,29.1489,27000.0
2010-09-16 15:05:00,53.61,53.67,53.59,53.66,12000.0,29.1762,29.2088,29.1653,29.2034,12000.0
2010-09-16 15:10:00,53.66,53.67,53.58,53.58,14500.0,29.2034,29.2088,29.1598,29.1598,14500.0
2010-09-16 15:15:00,53.58,53.65,53.58,53.65,20000.0,29.1598,29.1979,29.1598,29.1979,20000.0
2010-09-16 15:20:00,53.65,53.66,53.54,53.58,26500.0,29.1979,29.2034,29.1381,29.1598,26500.0
2010-09-16 15:25:00,53.55,53.64,53.55,53.62,30500.0,29.1435,29.1925,29.1435,29.1816,30500.0
2010-09-16 15:30:00,53.64,53.71,53.64,53.71,31000.0,29.1925,29.2306,29.1925,29.2306,31000.0
2010-09-16 15:35:00,53.69,53.72,53.68,53.71,54500.0,29.2197,29.236,29.2142,29.2306,54500.0
2010-09-16 15:40:00,53.69,53.72,53.68,53.7,31500.0,29.2197,29.236,29.2142,29.2251,31500.0
2010-09-16 15:45:00,53.7,53.7,53.64,53.69,54500.0,29.2251,29.2251,29.1925,29.2197,54500.0
2010-09-16 15:50:00,53.67,53.68,53.64,53.64,42000.0,29.2088,29.2142,29.1925,29.1925,42000.0
2010-09-16 15:55:00,53.64,53.65,53.61,53.63,95500.0,29.1925,29.1979,29.1762,29.187,95500.0
2010-09-17 09:30:00,53.84,54.0,53.67,53.93,434500.0,29.3013,29.3884,29.2088,29.3503,434500.0
2010-09-17 09:35:00,53.93,54.1,53.76,53.76,90000.0,29.3503,29.4428,29.2578,29.2578,90000.0
2010-09-17 09:40:00,53.83,53.84,53.76,53.76,18500.0,29.2959,29.3013,29.2578,29.2578,18500.0
2010-09-17 09:45:00,53.69,53.72,53.63,53.67,40500.0,29.2197,29.236,29.187,29.2088,40500.0
2010-09-17 09:50:00,53.67,53.67,53.41,53.47,33500.0,29.2088,29.2088,29.0673,29.1,33500.0
2010-09-17 09:55:00,53.4,53.5,53.27,53.31,37000.0,29.0619,29.1163,28.9911,29.0129,37000.0
2010-09-17 10:00:00,53.33,53.33,53.0,53.0,64000.0,29.0238,29.0238,28.8442,28.8442,64000.0
2010-09-17 10:05:00,53.0,53.02,52.84,53.0,72000.0,28.8442,28.8551,28.7571,28.8442,72000.0
2010-09-17 10:10:00,53.0,53.05,52.83,52.89,81500.0,28.8442,28.8714,28.7517,28.7843,81500.0
2010-09-17 10:15:00,52.85,53.13,52.85,53.13,43500.0,28.7625,28.9149,28.7625,28.9149,43500.0
2010-09-17 10:20:00,53.11,53.17,53.11,53.16,9000.0,28.904,28.9367,28.904,28.9312,9000.0
2010-09-17 10:25:00,53.16,53.18,53.11,53.18,9000.0,28.9312,28.9421,28.904,28.9421,9000.0
2010-09-17 10:30:00,53.18,53.2,52.87,52.93,63500.0,28.9421,28.953,28.7734,28.8061,63500.0
2010-09-17 10:35:00,52.98,53.09,52.97,53.06,27000.0,28.8333,28.8932,28.8278,28.8768,27000.0
2010-09-17 10:40:00,53.07,53.11,53.04,53.11,7500.0,28.8823,28.904,28.8659,28.904,7500.0
2010-09-17 10:45:00,53.12,53.22,53.12,53.21,10000.0,28.9095,28.9639,28.9095,28.9585,10000.0
2010-09-17 10:50:00,53.23,53.29,53.22,53.24,18000.0,28.9693,29.002,28.9639,28.9748,18000.0
2010-09-17 10:55:00,53.2,53.24,53.18,53.23,9000.0,28.953,28.9748,28.9421,28.9693,9000.0
2010-09-17 11:00:00,53.23,53.26,53.22,53.23,51500.0,28.9693,28.9857,28.9639,28.9693,51500.0
2010-09-17 11:05:00,53.24,53.25,53.2,53.22,11000.0,28.9748,28.9802,28.953,28.9639,11000.0
2010-09-17 11:10:00,53.18,53.18,53.11,53.11,10500.0,28.9421,28.9421,28.904,28.904,10500.0
2010-09-17 11:15:00,53.12,53.12,53.01,53.09,8500.0,28.9095,28.9095,28.8496,28.8932,8500.0
2010-09-17 11:20:00,53.12,53.12,53.09,53.09,1000.0,28.9095,28.9095,28.8932,28.8932,1000.0
2010-09-17 11:25:00,53.09,53.09,52.94,52.98,26500.0,28.8932,28.8932,28.8115,28.8333,26500.0
2010-09-17 11:30:00,52.98,53.0,52.96,53.0,8000.0,28.8333,28.8442,28.8224,28.8442,8000.0
2010-09-17 11:35:00,52.97,52.97,52.9,52.9,12500.0,28.8278,28.8278,28.7897,28.7897,12500.0
2010-09-17 11:40:00,52.93,52.94,52.85,52.88,15500.0,28.8061,28.8115,28.7625,28.7789,15500.0
2010-09-17 11:45:00,52.86,52.88,52.85,52.87,4000.0,28.768,28.7789,28.7625,28.7734,4000.0
2010-09-17 11:50:00,52.86,52.94,52.86,52.92,8500.0,28.768,28.8115,28.768,28.8006,8500.0
2010-09-17 11:55:00,52.92,52.96,52.91,52.92,24000.0,28.8006,28.8224,28.7952,28.8006,24000.0
2010-09-17 12:00:00,52.92,52.95,52.9,52.93,19000.0,28.8006,28.817,28.7897,28.8061,19000.0
2010-09-17 12:05:00,52.92,52.97,52.92,52.95,9500.0,28.8006,28.8278,28.8006,28.817,9500.0
2010-09-17 12:10:00,52.95,52.97,52.95,52.97,10000.0,28.817,28.8278,28.817,28.8278,10000.0
2010-09-17 12:15:00,52.98,53.0,52.97,53.0,4000.0,28.8333,28.8442,28.8278,28.8442,4000.0
2010-09-17 12:20:00,53.0,53.0,52.97,52.98,13000.0,28.8442,28.8442,28.8278,28.8333,13000.0
2010-09-17 12:25:00,52.98,53.0,52.98,52.99,14500.0,28.8333,28.8442,28.8333,28.8387,14500.0
2010-09-17 12:30:00,52.99,53.02,52.96,53.02,24000.0,28.8387,28.8551,28.8224,28.8551,24000.0
2010-09-17 12:35:00,53.02,53.02,52.98,52.99,25000.0,28.8551,28.8551,28.8333,28.8387,25000.0
2010-09-17 12:40:00,53.0,53.01,52.98,53.0,8500.0,28.8442,28.8496,28.8333,28.8442,8500.0
2010-09-17 12:45:00,53.0,53.0,52.97,53.0,6000.0,28.8442,28.8442,28.8278,28.8442,6000.0
2010-09-17 12:50:00,53.0,53.01,52.95,52.96,10000.0,28.8442,28.8496,28.817,28.8224,10000.0
2010-09-17 12:55:00,52.95,52.95,52.9,52.92,12000.0,28.817,28.817,28.7897,28.8006,12000.0
2010-09-17 13:00:00,52.9,52.92,52.87,52.92,22000.0,28.7897,28.8006,28.7734,28.8006,22000.0
2010-09-17 13:05:00,52.92,52.92,52.89,52.9,10000.0,28.8006,28.8006,28.7843,28.7897,10000.0
2010-09-17 13:10:00,52.9,52.9,52.87,52.89,8500.0,28.7897,28.7897,28.7734,28.7843,8500.0
2010-09-17 13:15:00,52.89,52.89,52.83,52.83,12500.0,28.7843,28.7843,28.7517,28.7517,12500.0
2010-09-17 13:20:00,52.84,52.9,52.84,52.9,9000.0,28.7571,28.7897,28.7571,28.7897,9000.0
2010-09-17 13:25:00,52.9,52.9,52.87,52.88,7500.0,28.7897,28.7897,28.7734,28.7789,7500.0
2010-09-17 13:30:00,52.89,52.96,52.88,52.96,15000.0,28.7843,28.8224,28.7789,28.8224,15000.0
2010-09-17 13:35:00,52.97,53.0,52.94,52.98,9000.0,28.8278,28.8442,28.8115,28.8333,9000.0
2010-09-17 13:40:00,53.0,53.0,52.95,52.95,16500.0,28.8442,28.8442,28.817,28.817,16500.0
2010-09-17 13:45:00,52.97,53.0,52.96,52.99,27500.0,28.8278,28.8442,28.8224,28.8387,27500.0
2010-09-17 13:50:00,53.0,53.01,52.96,52.97,11000.0,28.8442,28.8496,28.8224,28.8278,11000.0
2010-09-17 13:55:00,52.98,52.98,52.88,52.88,7500.0,28.8333,28.8333,28.7789,28.7789,7500.0
2010-09-17 14:00:00,52.89,52.9,52.85,52.86,16000.0,28.7843,28.7897,28.7625,28.768,16000.0
2010-09-17 14:05:00,52.87,52.87,52.81,52.81,38000.0,28.7734,28.7734,28.7408,28.7408,38000.0
2010-09-17 14:10:00,52.81,52.85,52.81,52.81,23000.0,28.7408,28.7625,28.7408,28.7408,23000.0
2010-09-17 14:15:00,52.81,52.82,52.76,52.76,25500.0,28.7408,28.7462,28.7136,28.7136,25500.0
2010-09-17 14:20:00,52.78,52.79,52.72,52.79,25000.0,28.7244,28.7299,28.6918,28.7299,25000.0
2010-09-17 14:25:00,52.79,52.85,52.79,52.81,47000.0,28.7299,28.7625,28.7299,28.7408,47000.0
2010-09-17 14:30:00,52.81,52.82,52.76,52.78,26000.0,28.7408,28.7462,28.7136,28.7244,26000.0
2010-09-17 14:35:00,52.78,52.82,52.75,52.82,80000.0,28.7244,28.7462,28.7081,28.7462,80000.0
2010-09-17 14:40:00,52.8,52.91,52.8,52.85,44000.0,28.7353,28.7952,28.7353,28.7625,44000.0
2010-09-17 14:45:00,52.89,52.9,52.83,52.9,9000.0,28.7843,28.7897,28.7517,28.7897,9000.0
2010-09-17 14:50:00,52.92,52.92,52.8,52.81,19500.0,28.8006,28.8006,28.7353,28.7408,19500.0
2010-09-17 14:55:00,52.81,52.83,52.77,52.79,62500.0,28.7408,28.7517,28.719,28.7299,62500.0
2010-09-17 15:00:00,52.79,52.82,52.72,52.75,55000.0,28.7299,28.7462,28.6918,28.7081,55000.0
2010-09-17 15:05:00,52.73,52.75,52.61,52.63,50500.0,28.6972,28.7081,28.6319,28.6428,50500.0
2010-09-17 15:10:00,52.62,52.63,52.54,52.57,58000.0,28.6374,28.6428,28.5938,28.6102,58000.0
2010-09-17 15:15:00,52.54,52.61,52.53,52.57,58000.0,28.5938,28.6319,28.5884,28.6102,58000.0
2010-09-17 15:20:00,52.57,52.58,52.5,52.51,61000.0,28.6102,28.6156,28.5721,28.5775,61000.0
2010-09-17 15:25:00,52.51,52.59,52.46,52.59,63500.0,28.5775,28.621,28.5503,28.621,63500.0
2010-09-17 15:30:00,52.59,52.66,52.52,52.65,58500.0,28.621,28.6591,28.5829,28.6537,58500.0
2010-09-17 15:35:00,52.63,52.67,52.62,52.64,84500.0,28.6428,28.6646,28.6374,28.6482,84500.0
2010-09-17 15:40:00,52.63,52.77,52.63,52.73,113000.0,28.6428,28.719,28.6428,28.6972,113000.0
2010-09-17 15:45:00,52.73,52.74,52.66,52.69,115000.0,28.6972,28.7027,28.6591,28.6755,115000.0
2010-09-17 15:50:00,52.69,52.75,52.65,52.72,204000.0,28.6755,28.7081,28.6537,28.6918,204000.0
2010-09-17 15:55:00,52.72,52.97,52.71,52.85,384000.0,28.6918,28.8278,28.6863,28.7625,384000.0
2010-09-20 09:30:00,52.87,53.19,52.81,52.96,35000.0,28.7734,28.9476,28.7408,28.8224,35000.0
2010-09-20 09:35:00,52.93,52.96,52.83,52.91,33000.0,28.8061,28.8224,28.7517,28.7952,33000.0
2010-09-20 09:40:00,52.88,52.94,52.88,52.91,14000.0,28.7789,28.8115,28.7789,28.7952,14000.0
2010-09-20 09:45:00,52.88,52.91,52.82,52.89,18500.0,28.7789,28.7952,28.7462,28.7843,18500.0
2010-09-20 09:50:00,52.88,53.0,52.87,53.0,24000.0,28.7789,28.8442,28.7734,28.8442,24000.0
2010-09-20 09:55:00,52.96,53.0,52.85,52.85,32000.0,28.8224,28.8442,28.7625,28.7625,32000.0
2010-09-20 10:00:00,52.85,52.85,52.69,52.84,75000.0,28.7625,28.7625,28.6755,28.7571,75000.0
2010-09-20 10:05:00,52.8,53.0,52.8,52.96,50500.0,28.7353,28.8442,28.7353,28.8224,50500.0
2010-09-20 10:10:00,52.98,53.04,52.89,52.91,60000.0,28.8333,28.8659,28.7843,28.7952,60000.0
2010-09-20 10:15:00,52.91,52.95,52.87,52.89,44000.0,28.7952,28.817,28.7734,28.7843,44000.0
2010-09-20 10:20:00,52.9,52.93,52.87,52.91,43500.0,28.7897,28.8061,28.7734,28.7952,43500.0
2010-09-20 10:25:00,52.87,52.9,52.83,52.85,42500.0,28.7734,28.7897,28.7517,28.7625,42500.0
2010-09-20 10:30:00,52.85,52.93,52.85,52.92,51500.0,28.7625,28.8061,28.7625,28.8006,51500.0
2010-09-20 10:35:00,52.93,53.07,52.92,53.05,43500.0,28.8061,28.8823,28.8006,28.8714,43500.0
2010-09-20 10:40:00,53.02,53.07,53.02,53.05,57500.0,28.8551,28.8823,28.8551,28.8714,57500.0
2010-09-20 10:45:00,53.04,53.09,53.02,53.06,59500.0,28.8659,28.8932,28.8551,28.8768,59500.0
2010-09-20 10:50:00,53.07,53.1,53.02,53.08,52000.0,28.8823,28.8986,28.8551,28.8877,52000.0
2010-09-20 10:55:00,53.08,53.12,53.08,53.12,22000.0,28.8877,28.9095,28.8877,28.9095,22000.0
2010-09-20 11:00:00,53.11,53.17,53.11,53.16,39000.0,28.904,28.9367,28.904,28.9312,39000.0
2010-09-20 11:05:00,53.17,53.23,53.17,53.22,34000.0,28.9367,28.9693,28.9367,28.9639,34000.0
2010-09-20 11:10:00,53.23,53.32,53.23,53.29,33000.0,28.9693,29.0183,28.9693,29.002,33000.0
2010-09-20 11:15:00,53.33,53.36,53.27,53.34,44500.0,29.0238,29.0401,28.9911,29.0292,44500.0
2010-09-20 11:20:00,53.35,53.38,53.34,53.34,10500.0,29.0347,29.051,29.0292,29.0292,10500.0
2010-09-20 11:25:00,53.37,53.44,53.37,53.43,22000.0,29.0455,29.0836,29.0455,29.0782,22000.0
2010-09-20 11:30:00,53.47,53.56,53.47,53.54,77000.0,29.1,29.1489,29.1,29.1381,77000.0
2010-09-20 11:35:00,53.54,53.68,53.53,53.67,45000.0,29.1381,29.2142,29.1326,29.2088,45000.0
2010-09-20 11:40:00,53.69,53.87,53.67,53.86,56000.0,29.2197,29.3177,29.2088,29.3122,56000.0
2010-09-20 11:45:00,53.84,53.87,53.76,53.77,60000.0,29.3013,29.3177,29.2578,29.2632,60000.0
2010-09-20 11:50:00,53.8,53.91,53.78,53.83,134500.0,29.2796,29.3394,29.2687,29.2959,134500.0
2010-09-20 11:55:00,53.82,53.85,53.77,53.83,23500.0,29.2904,29.3068,29.2632,29.2959,23500.0
2010-09-20 12:00:00,53.83,53.87,53.8,53.82,32500.0,29.2959,29.3177,29.2796,29.2904,32500.0
2010-09-20 12:05:00,53.81,53.88,53.8,53.87,26000.0,29.285,29.3231,29.2796,29.3177,26000.0
2010-09-20 12:10:00,53.86,53.9,53.81,53.83,34000.0,29.3122,29.334,29.285,29.2959,34000.0
2010-09-20 12:15:00,53.84,53.91,53.84,53.91,21500.0,29.3013,29.3394,29.3013,29.3394,21500.0
2010-09-20 12:20:00,53.93,53.98,53.93,53.97,30500.0,29.3503,29.3775,29.3503,29.3721,30500.0
2010-09-20 12:25:00,53.99,54.07,53.99,54.03,70000.0,29.383,29.4265,29.383,29.4047,70000.0
2010-09-20 12:30:00,53.99,54.01,53.93,53.97,24000.0,29.383,29.3938,29.3503,29.3721,24000.0
2010-09-20 12:35:00,53.99,54.03,53.97,54.02,28500.0,29.383,29.4047,29.3721,29.3993,28500.0
2010-09-20 12:40:00,54.01,54.05,54.0,54.03,20500.0,29.3938,29.4156,29.3884,29.4047,20500.0
2010-09-20 12:45:00,54.03,54.05,54.02,54.05,18000.0,29.4047,29.4156,29.3993,29.4156,18000.0
2010-09-20 12:50:00,54.04,54.1,54.04,54.09,50500.0,29.4102,29.4428,29.4102,29.4374,50500.0
2010-09-20 12:55:00,54.08,54.08,54.05,54.07,10500.0,29.4319,29.4319,29.4156,29.4265,10500.0
2010-09-20 13:00:00,54.06,54.08,54.05,54.07,19000.0,29.4211,29.4319,29.4156,29.4265,19000.0
2010-09-20 13:05:00,54.08,54.1,54.06,54.09,16000.0,29.4319,29.4428,29.4211,29.4374,16000.0
2010-09-20 13:10:00,54.07,54.1,54.0,54.0,32500.0,29.4265,29.4428,29.3884,29.3884,32500.0
2010-09-20 13:15:00,54.0,54.1,53.97,54.07,33500.0,29.3884,29.4428,29.3721,29.4265,33500.0
2010-09-20 13:20:00,54.06,54.1,54.05,54.1,13500.0,29.4211,29.4428,29.4156,29.4428,13500.0
2010-09-20 13:25:00,54.1,54.16,54.09,54.16,24500.0,29.4428,29.4755,29.4374,29.4755,24500.0
2010-09-20 13:30:00,54.14,54.16,54.02,54.03,20500.0,29.4646,29.4755,29.3993,29.4047,20500.0
2010-09-20 13:35:00,54.02,54.04,53.99,54.0,45500.0,29.3993,29.4102,29.383,29.3884,45500.0
2010-09-20 13:40:00,54.02,54.04,53.98,54.01,18500.0,29.3993,29.4102,29.3775,29.3938,18500.0
2010-09-20 13:45:00,54.01,54.11,54.01,54.09,10000.0,29.3938,29.4483,29.3938,29.4374,10000.0
2010-09-20 13:50:00,54.1,54.1,54.01,54.01,20500.0,29.4428,29.4428,29.3938,29.3938,20500.0
2010-09-20 13:55:00,54.01,54.1,54.01,54.06,20500.0,29.3938,29.4428,29.3938,29.4211,20500.0
2010-09-20 14:00:00,54.05,54.05,53.96,53.97,54000.0,29.4156,29.4156,29.3666,29.3721,54000.0
2010-09-20 14:05:00,53.97,54.05,53.96,54.05,22500.0,29.3721,29.4156,29.3666,29.4156,22500.0
2010-09-20 14:10:00,54.04,54.09,54.02,54.05,23500.0,29.4102,29.4374,29.3993,29.4156,23500.0
2010-09-20 14:15:00,54.04,54.16,54.04,54.15,30500.0,29.4102,29.4755,29.4102,29.47,30500.0
2010-09-20 14:20:00,54.15,54.26,54.15,54.23,40500.0,29.47,29.5299,29.47,29.5136,40500.0
2010-09-20 14:25:00,54.26,54.29,54.23,54.29,21000.0,29.5299,29.5462,29.5136,29.5462,21000.0
2010-09-20 14:30:00,54.28,54.32,54.27,54.27,22000.0,29.5408,29.5626,29.5353,29.5353,22000.0
2010-09-20 14:35:00,54.3,54.3,54.25,54.28,15500.0,29.5517,29.5517,29.5245,29.5408,15500.0
2010-09-20 14:40:00,54.29,54.3,54.22,54.24,11500.0,29.5462,29.5517,29.5081,29.519,11500.0
2010-09-20 14:45:00,54.24,54.28,54.22,54.24,29000.0,29.519,29.5408,29.5081,29.519,29000.0
2010-09-20 14:50:00,54.21,54.25,54.19,54.25,17000.0,29.5027,29.5245,29.4918,29.5245,17000.0
2010-09-20 14:55:00,54.25,54.36,54.25,54.36,57000.0,29.5245,29.5843,29.5245,29.5843,57000.0
2010-09-20 15:00:00,54.35,54.4,54.34,54.39,48500.0,29.5789,29.6061,29.5734,29.6007,48500.0
2010-09-20 15:05:00,54.38,54.44,54.35,54.42,57000.0,29.5952,29.6279,29.5789,29.617,57000.0
2010-09-20 15:10:00,54.44,54.55,54.43,54.53,87500.0,29.6279,29.6877,29.6224,29.6768,87500.0
2010-09-20 15:15:00,54.55,54.62,54.54,54.62,52500.0,29.6877,29.7258,29.6823,29.7258,52500.0
2010-09-20 15:20:00,54.64,54.78,54.62,54.77,137000.0,29.7367,29.8129,29.7258,29.8075,137000.0
2010-09-20 15:25:00,54.79,54.94,54.78,54.91,220500.0,29.8183,29.9,29.8129,29.8837,220500.0
2010-09-20 15:30:00,54.91,54.91,54.79,54.87,99500.0,29.8837,29.8837,29.8183,29.8619,99500.0
2010-09-20 15:35:00,54.87,55.0,54.87,54.98,155000.0,29.8619,29.9326,29.8619,29.9217,155000.0
2010-09-20 15:40:00,54.99,54.99,54.8,54.85,115000.0,29.9272,29.9272,29.8238,29.851,115000.0
2010-09-20 15:45:00,54.86,54.92,54.74,54.79,129000.0,29.8564,29.8891,29.7911,29.8183,129000.0
2010-09-20 15:50:00,54.79,54.82,54.55,54.55,256500.0,29.8183,29.8347,29.6877,29.6877,256500.0
2010-09-20 15:55:00,54.55,54.59,54.3,54.51,375000.0,29.6877,29.7095,29.5517,29.666,375000.0
2010-09-21 09:30:00,54.5,54.55,54.35,54.35,50500.0,29.6605,29.6877,29.5789,29.5789,50500.0
2010-09-21 09:35:00,54.24,54.34,54.19,54.34,35000.0,29.519,29.5734,29.4918,29.5734,35000.0
2010-09-21 09:40:00,54.34,54.4,54.28,54.28,35000.0,29.5734,29.6061,29.5408,29.5408,35000.0
2010-09-21 09:45:00,54.31,54.33,54.2,54.22,33000.0,29.5571,29.568,29.4972,29.5081,33000.0
2010-09-21 09:50:00,54.25,54.29,54.08,54.11,45000.0,29.5245,29.5462,29.4319,29.4483,45000.0
2010-09-21 09:55:00,54.09,54.15,53.85,53.88,28500.0,29.4374,29.47,29.3068,29.3231,28500.0
2010-09-21 10:00:00,53.87,53.96,53.8,53.86,53000.0,29.3177,29.3666,29.2796,29.3122,53000.0
2010-09-21 10:05:00,53.85,53.88,53.68,53.71,42500.0,29.3068,29.3231,29.2142,29.2306,42500.0
2010-09-21 10:10:00,53.7,53.75,53.61,53.61,26500.0,29.2251,29.2523,29.1762,29.1762,26500.0
2010-09-21 10:15:00,53.64,53.75,53.64,53.74,26500.0,29.1925,29.2523,29.1925,29.2469,26500.0
2010-09-21 10:20:00,53.74,53.76,53.64,53.69,14500.0,29.2469,29.2578,29.1925,29.2197,14500.0
2010-09-21 10:25:00,53.7,53.79,53.61,53.61,32500.0,29.2251,29.2741,29.1762,29.1762,32500.0
2010-09-21 10:30:00,53.64,53.84,53.61,53.79,21500.0,29.1925,29.3013,29.1762,29.2741,21500.0
2010-09-21 10:35:00,53.8,53.87,53.8,53.86,17500.0,29.2796,29.3177,29.2796,29.3122,17500.0
2010-09-21 10:40:00,53.84,53.98,53.84,53.88,26500.0,29.3013,29.3775,29.3013,29.3231,26500.0
2010-09-21 10:45:00,53.85,53.89,53.85,53.85,8000.0,29.3068,29.3285,29.3068,29.3068,8000.0
2010-09-21 10:50:00,53.88,53.88,53.69,53.7,27500.0,29.3231,29.3231,29.2197,29.2251,27500.0
2010-09-21 10:55:00,53.75,53.75,53.65,53.67,11000.0,29.2523,29.2523,29.1979,29.2088,11000.0
2010-09-21 11:00:00,53.64,53.68,53.64,53.66,4000.0,29.1925,29.2142,29.1925,29.2034,4000.0
2010-09-21 11:05:00,53.64,53.67,53.61,53.64,29500.0,29.1925,29.2088,29.1762,29.1925,29500.0
2010-09-21 11:10:00,53.64,53.72,53.63,53.72,11500.0,29.1925,29.236,29.187,29.236,11500.0
2010-09-21 11:15:00,53.67,53.69,53.53,53.53,42500.0,29.2088,29.2197,29.1326,29.1326,42500.0
2010-09-21 11:20:00,53.53,53.56,53.41,53.41,30500.0,29.1326,29.1489,29.0673,29.0673,30500.0
2010-09-21 11:25:00,53.4,53.41,53.3,53.3,22500.0,29.0619,29.0673,29.0074,29.0074,22500.0
2010-09-21 11:30:00,53.29,53.35,53.25,53.28,34000.0,29.002,29.0347,28.9802,28.9966,34000.0
2010-09-21 11:35:00,53.27,53.3,53.26,53.3,7500.0,28.9911,29.0074,28.9857,29.0074,7500.0
2010-09-21 11:40:00,53.3,53.36,53.27,53.36,6500.0,29.0074,29.0401,28.9911,29.0401,6500.0
2010-09-21 11:45:00,53.36,53.4,53.35,53.4,8000.0,29.0401,29.0619,29.0347,29.0619,8000.0
2010-09-21 11:50:00,53.4,53.55,53.4,53.5,14000.0,29.0619,29.1435,29.0619,29.1163,14000.0
2010-09-21 11:55:00,53.53,53.54,53.53,53.53,5500.0,29.1326,29.1381,29.1326,29.1326,5500.0
2010-09-21 12:00:00,53.53,53.55,53.5,53.52,48000.0,29.1326,29.1435,29.1163,29.1272,48000.0
2010-09-21 12:05:00,53.54,53.62,53.54,53.6,23000.0,29.1381,29.1816,29.1381,29.1707,23000.0
2010-09-21 12:10:00,53.61,53.74,53.61,53.72,32500.0,29.1762,29.2469,29.1762,29.236,32500.0
2010-09-21 12:15:00,53.72,53.83,53.67,53.83,25500.0,29.236,29.2959,29.2088,29.2959,25500.0
2010-09-21 12:20:00,53.82,53.83,53.79,53.83,18000.0,29.2904,29.2959,29.2741,29.2959,18000.0
2010-09-21 12:25:00,53.8,53.88,53.8,53.88,15000.0,29.2796,29.3231,29.2796,29.3231,15000.0
2010-09-21 12:30:00,53.85,53.85,53.79,53.84,20500.0,29.3068,29.3068,29.2741,29.3013,20500.0
2010-09-21 12:35:00,53.86,53.9,53.84,53.86,21500.0,29.3122,29.334,29.3013,29.3122,21500.0
2010-09-21 12:40:00,53.87,53.88,53.84,53.88,8500.0,29.3177,29.3231,29.3013,29.3231,8500.0
2010-09-21 12:45:00,53.85,53.85,53.82,53.84,9000.0,29.3068,29.3068,29.2904,29.3013,9000.0
2010-09-21 12:50:00,53.82,53.82,53.71,53.78,15500.0,29.2904,29.2904,29.2306,29.2687,15500.0
2010-09-21 12:55:00,53.79,53.79,53.77,53.77,5500.0,29.2741,29.2741,29.2632,29.2632,5500.0
2010-09-21 13:00:00,53.74,53.75,53.7,53.7,5000.0,29.2469,29.2523,29.2251,29.2251,5000.0
2010-09-21 13:05:00,53.7,53.7,53.62,53.64,15500.0,29.2251,29.2251,29.1816,29.1925,15500.0
2010-09-21 13:10:00,53.69,53.69,53.64,53.67,10000.0,29.2197,29.2197,29.1925,29.2088,10000.0
2010-09-21 13:15:00,53.66,53.8,53.64,53.76,8500.0,29.2034,29.2796,29.1925,29.2578,8500.0
2010-09-21 13:20:00,53.78,53.78,53.74,53.74,4500.0,29.2687,29.2687,29.2469,29.2469,4500.0
2010-09-21 13:25:00,53.74,53.78,53.74,53.78,5500.0,29.2469,29.2687,29.2469,29.2687,5500.0
2010-09-21 13:30:00,53.74,53.77,53.72,53.74,6500.0,29.2469,29.2632,29.236,29.2469,6500.0
2010-09-21 13:35:00,53.71,53.75,53.66,53.71,8000.0,29.2306,29.2523,29.2034,29.2306,8000.0
2010-09-21 13:40:00,53.7,53.72,53.66,53.68,8000.0,29.2251,29.236,29.2034,29.2142,8000.0
2010-09-21 13:45:00,53.68,53.77,53.68,53.77,27000.0,29.2142,29.2632,29.2142,29.2632,27000.0
2010-09-21 13:50:00,53.78,53.83,53.76,53.81,10500.0,29.2687,29.2959,29.2578,29.285,10500.0
2010-09-21 13:55:00,53.81,53.86,53.81,53.83,12000.0,29.285,29.3122,29.285,29.2959,12000.0
2010-09-21 14:00:00,53.84,53.84,53.77,53.78,6000.0,29.3013,29.3013,29.2632,29.2687,6000.0
2010-09-21 14:05:00,53.78,53.86,53.78,53.82,10500.0,29.2687,29.3122,29.2687,29.2904,10500.0
2010-09-21 14:10:00,53.78,53.88,53.78,53.88,24500.0,29.2687,29.3231,29.2687,29.3231,24500.0
2010-09-21 14:15:00,53.88,54.05,53.67,54.05,37500.0,29.3231,29.4156,29.2088,29.4156,37500.0
2010-09-21 14:20:00,54.01,54.16,53.93,54.16,37500.0,29.3938,29.4755,29.3503,29.4755,37500.0
2010-09-21 14:25:00,54.07,54.16,54.06,54.09,15000.0,29.4265,29.4755,29.4211,29.4374,15000.0
2010-09-21 14:30:00,54.09,54.19,54.07,54.19,27500.0,29.4374,29.4918,29.4265,29.4918,27500.0
2010-09-21 14:35:00,54.24,54.36,54.17,54.36,36000.0,29.519,29.5843,29.4809,29.5843,36000.0
2010-09-21 14:40:00,54.4,54.4,54.23,54.23,41000.0,29.6061,29.6061,29.5136,29.5136,41000.0
2010-09-21 14:45:00,54.23,54.47,54.1,54.22,37000.0,29.5136,29.6442,29.4428,29.5081,37000.0
2010-09-21 14:50:00,54.22,54.22,53.93,53.97,38500.0,29.5081,29.5081,29.3503,29.3721,38500.0
2010-09-21 14:55:00,53.91,53.95,53.86,53.91,29500.0,29.3394,29.3612,29.3122,29.3394,29500.0
2010-09-21 15:00:00,53.92,53.92,53.79,53.89,38000.0,29.3449,29.3449,29.2741,29.3285,38000.0
2010-09-21 15:05:00,53.9,53.94,53.86,53.89,18500.0,29.334,29.3557,29.3122,29.3285,18500.0
2010-09-21 15:10:00,53.9,53.9,53.72,53.72,20500.0,29.334,29.334,29.236,29.236,20500.0
2010-09-21 15:15:00,53.73,53.79,53.71,53.75,17500.0,29.2415,29.2741,29.2306,29.2523,17500.0
2010-09-21 15:20:00,53.75,53.78,53.73,53.75,18000.0,29.2523,29.2687,29.2415,29.2523,18000.0
2010-09-21 15:25:00,53.76,53.79,53.74,53.77,102000.0,29.2578,29.2741,29.2469,29.2632,102000.0
2010-09-21 15:30:00,53.75,53.78,53.63,53.75,71500.0,29.2523,29.2687,29.187,29.2523,71500.0
2010-09-21 15:35:00,53.75,53.84,53.62,53.84,104000.0,29.2523,29.3013,29.1816,29.3013,104000.0
2010-09-21 15:40:00,53.84,53.91,53.78,53.88,46000.0,29.3013,29.3394,29.2687,29.3231,46000.0
2010-09-21 15:45:00,53.88,53.91,53.72,53.77,43000.0,29.3231,29.3394,29.236,29.2632,43000.0
2010-09-21 15:50:00,53.79,53.9,53.75,53.83,65500.0,29.2741,29.334,29.2523,29.2959,65500.0
2010-09-21 15:55:00,53.8,53.84,53.76,53.83,154000.0,29.2796,29.3013,29.2578,29.2959,154000.0
2010-09-22 09:30:00,53.76,54.02,53.76,54.02,52000.0,29.2578,29.3993,29.2578,29.3993,52000.0
2010-09-22 09:35:00,53.99,54.03,53.83,53.91,32500.0,29.383,29.4047,29.2959,29.3394,32500.0
2010-09-22 09:40:00,53.84,53.92,53.79,53.83,24500.0,29.3013,29.3449,29.2741,29.2959,24500.0
2010-09-22 09:45:00,53.89,53.92,53.79,53.79,24000.0,29.3285,29.3449,29.2741,29.2741,24000.0
2010-09-22 09:50:00,53.8,53.86,53.74,53.74,52500.0,29.2796,29.3122,29.2469,29.2469,52500.0
2010-09-22 09:55:00,53.75,53.83,53.66,53.78,61500.0,29.2523,29.2959,29.2034,29.2687,61500.0
2010-09-22 10:00:00,53.76,53.85,53.74,53.75,12000.0,29.2578,29.3068,29.2469,29.2523,12000.0
2010-09-22 10:05:00,53.74,53.82,53.73,53.82,29500.0,29.2469,29.2904,29.2415,29.2904,29500.0
2010-09-22 10:10:00,53.81,53.83,53.76,53.83,13000.0,29.285,29.2959,29.2578,29.2959,13000.0
2010-09-22 10:15:00,53.81,53.85,53.79,53.85,24500.0,29.285,29.3068,29.2741,29.3068,24500.0
2010-09-22 10:20:00,53.81,53.83,53.72,53.72,13000.0,29.285,29.2959,29.236,29.236,13000.0
2010-09-22 10:25:00,53.71,53.71,53.35,53.41,32500.0,29.2306,29.2306,29.0347,29.0673,32500.0
2010-09-22 10:30:00,53.38,53.46,53.32,53.41,34000.0,29.051,29.0945,29.0183,29.0673,34000.0
2010-09-22 10:35:00,53.42,53.47,53.39,53.4,20000.0,29.0727,29.1,29.0564,29.0619,20000.0
2010-09-22 10:40:00,53.43,53.48,53.43,53.47,10500.0,29.0782,29.1054,29.0782,29.1,10500.0
2010-09-22 10:45:00,53.47,53.72,53.47,53.7,37000.0,29.1,29.236,29.1,29.2251,37000.0
2010-09-22 10:50:00,53.69,53.81,53.69,53.71,25500.0,29.2197,29.285,29.2197,29.2306,25500.0
2010-09-22 10:55:00,53.65,53.78,53.62,53.75,28000.0,29.1979,29.2687,29.1816,29.2523,28000.0
2010-09-22 11:00:00,53.79,53.8,53.72,53.72,11000.0,29.2741,29.2796,29.236,29.236,11000.0
2010-09-22 11:05:00,53.72,53.72,53.61,53.61,13500.0,29.236,29.236,29.1762,29.1762,13500.0
2010-09-22 11:10:00,53.63,53.66,53.55,53.57,14500.0,29.187,29.2034,29.1435,29.1544,14500.0
2010-09-22 11:15:00,53.55,53.59,53.55,53.56,13500.0,29.1435,29.1653,29.1435,29.1489,13500.0
2010-09-22 11:20:00,53.58,53.58,53.43,53.43,6500.0,29.1598,29.1598,29.0782,29.0782,6500.0
2010-09-22 11:25:00,53.45,53.45,53.4,53.45,11000.0,29.0891,29.0891,29.0619,29.0891,11000.0
2010-09-22 11:30:00,53.42,53.54,53.41,53.52,23000.0,29.0727,29.1381,29.0673,29.1272,23000.0
2010-09-22 11:35:00,53.54,53.7,53.54,53.68,11000.0,29.1381,29.2251,29.1381,29.2142,11000.0
2010-09-22 11:40:00,53.72,53.87,53.72,53.86,35000.0,29.236,29.3177,29.236,29.3122,35000.0
2010-09-22 11:45:00,53.83,53.92,53.83,53.9,30000.0,29.2959,29.3449,29.2959,29.334,30000.0
2010-09-22 11:50:00,53.91,53.98,53.87,53.96,14000.0,29.3394,29.3775,29.3177,29.3666,14000.0
2010-09-22 11:55:00,53.95,53.97,53.94,53.94,13000.0,29.3612,29.3721,29.3557,29.3557,13000.0
2010-09-22 12:00:00,53.93,53.96,53.92,53.93,14000.0,29.3503,29.3666,29.3449,29.3503,14000.0
2010-09-22 12:05:00,53.92,53.97,53.84,53.97,47500.0,29.3449,29.3721,29.3013,29.3721,47500.0
2010-09-22 12:10:00,53.96,54.16,53.96,54.16,47500.0,29.3666,29.4755,29.3666,29.4755,47500.0
2010-09-22 12:15:00,54.16,54.23,54.15,54.17,37500.0,29.4755,29.5136,29.47,29.4809,37500.0
2010-09-22 12:20:00,54.15,54.21,54.12,54.18,13500.0,29.47,29.5027,29.4537,29.4864,13500.0
2010-09-22 12:25:00,54.18,54.18,54.1,54.1,12500.0,29.4864,29.4864,29.4428,29.4428,12500.0
2010-09-22 12:30:00,54.09,54.12,54.05,54.11,12000.0,29.4374,29.4537,29.4156,29.4483,12000.0
2010-09-22 12:35:00,54.1,54.1,53.96,53.96,9500.0,29.4428,29.4428,29.3666,29.3666,9500.0
2010-09-22 12:40:00,54.0,54.05,53.96,54.0,11500.0,29.3884,29.4156,29.3666,29.3884,11500.0
2010-09-22 12:45:00,54.03,54.03,53.97,53.97,10000.0,29.4047,29.4047,29.3721,29.3721,10000.0
2010-09-22 12:50:00,53.95,53.95,53.84,53.86,15000.0,29.3612,29.3612,29.3013,29.3122,15000.0
2010-09-22 12:55:00,53.88,53.89,53.86,53.89,1500.0,29.3231,29.3285,29.3122,29.3285,1500.0
2010-09-22 13:00:00,53.87,53.88,53.83,53.84,7500.0,29.3177,29.3231,29.2959,29.3013,7500.0
2010-09-22 13:05:00,53.84,53.84,53.67,53.7,21000.0,29.3013,29.3013,29.2088,29.2251,21000.0
2010-09-22 13:10:00,53.7,53.7,53.63,53.66,18000.0,29.2251,29.2251,29.187,29.2034,18000.0
2010-09-22 13:15:00,53.67,53.67,53.55,53.59,12500.0,29.2088,29.2088,29.1435,29.1653,12500.0
2010-09-22 13:20:00,53.59,53.61,53.56,53.56,6000.0,29.1653,29.1762,29.1489,29.1489,6000.0
2010-09-22 13:25:00,53.53,53.6,53.53,53.56,12500.0,29.1326,29.1707,29.1326,29.1489,12500.0
2010-09-22 13:30:00,53.56,53.59,53.53,53.58,19500.0,29.1489,29.1653,29.1326,29.1598,19500.0
2010-09-22 13:35:00,53.56,53.59,53.55,53.59,15000.0,29.1489,29.1653,29.1435,29.1653,15000.0
2010-09-22 13:40:00,53.55,53.57,53.51,53.52,14000.0,29.1435,29.1544,29.1217,29.1272,14000.0
2010-09-22 13:45:00,53.52,53.54,53.51,53.51,5500.0,29.1272,29.1381,29.1217,29.1217,5500.0
2010-09-22 13:50:00,53.51,53.58,53.51,53.53,11000.0,29.1217,29.1598,29.1217,29.1326,11000.0
2010-09-22 13:55:00,53.53,53.53,53.49,53.51,17500.0,29.1326,29.1326,29.1108,29.1217,17500.0
2010-09-22 14:00:00,53.5,53.5,53.36,53.38,65000.0,29.1163,29.1163,29.0401,29.051,65000.0
2010-09-22 14:05:00,53.38,53.41,53.36,53.41,14000.0,29.051,29.0673,29.0401,29.0673,14000.0
2010-09-22 14:10:00,53.4,53.45,53.35,53.44,27500.0,29.0619,29.0891,29.0347,29.0836,27500.0
2010-09-22 14:15:00,53.41,53.43,53.37,53.37,9000.0,29.0673,29.0782,29.0455,29.0455,9000.0
2010-09-22 14:20:00,53.37,53.38,53.3,53.37,49000.0,29.0455,29.051,29.0074,29.0455,49000.0
2010-09-22 14:25:00,53.37,53.39,53.35,53.38,19500.0,29.0455,29.0564,29.0347,29.051,19500.0
2010-09-22 14:30:00,53.37,53.5,53.37,53.5,36500.0,29.0455,29.1163,29.0455,29.1163,36500.0
2010-09-22 14:35:00,53.5,53.62,53.47,53.51,41000.0,29.1163,29.1816,29.1,29.1217,41000.0
2010-09-22 14:40:00,53.5,53.55,53.5,53.55,15000.0,29.1163,29.1435,29.1163,29.1435,15000.0
2010-09-22 14:45:00,53.55,53.57,53.49,53.5,10000.0,29.1435,29.1544,29.1108,29.1163,10000.0
2010-09-22 14:50:00,53.5,53.54,53.43,53.43,19500.0,29.1163,29.1381,29.0782,29.0782,19500.0
2010-09-22 14:55:00,53.44,53.51,53.42,53.51,16000.0,29.0836,29.1217,29.0727,29.1217,16000.0
2010-09-22 15:00:00,53.5,53.52,53.48,53.48,14000.0,29.1163,29.1272,29.1054,29.1054,14000.0
2010-09-22 15:05:00,53.48,53.48,53.36,53.36,14500.0,29.1054,29.1054,29.0401,29.0401,14500.0
2010-09-22 15:10:00,53.36,53.43,53.32,53.42,36500.0,29.0401,29.0782,29.0183,29.0727,36500.0
2010-09-22 15:15:00,53.42,53.43,53.35,53.35,26000.0,29.0727,29.0782,29.0347,29.0347,26000.0
2010-09-22 15:20:00,53.32,53.38,53.31,53.34,25500.0,29.0183,29.051,29.0129,29.0292,25500.0
2010-09-22 15:25:00,53.33,53.34,53.31,53.33,18500.0,29.0238,29.0292,29.0129,29.0238,18500.0
2010-09-22 15:30:00,53.33,53.34,53.27,53.33,36500.0,29.0238,29.0292,28.9911,29.0238,36500.0
2010-09-22 15:35:00,53.36,53.43,53.34,53.41,39500.0,29.0401,29.0782,29.0292,29.0673,39500.0
2010-09-22 15:40:00,53.42,53.44,53.39,53.41,26000.0,29.0727,29.0836,29.0564,29.0673,26000.0
2010-09-22 15:45:00,53.41,53.49,53.37,53.38,72000.0,29.0673,29.1108,29.0455,29.051,72000.0
2010-09-22 15:50:00,53.38,53.42,53.34,53.42,50500.0,29.051,29.0727,29.0292,29.0727,50500.0
2010-09-22 15:55:00,53.42,53.47,53.26,53.27,139000.0,29.0727,29.1,28.9857,28.9911,139000.0
2010-09-23 09:30:00,52.97,53.05,52.8,53.0,111000.0,28.8278,28.8714,28.7353,28.8442,111000.0
2010-09-23 09:35:00,52.97,52.97,52.81,52.84,34500.0,28.8278,28.8278,28.7408,28.7571,34500.0
2010-09-23 09:40:00,52.86,52.94,52.84,52.85,67000.0,28.768,28.8115,28.7571,28.7625,67000.0
2010-09-23 09:45:00,52.84,52.86,52.65,52.73,40500.0,28.7571,28.768,28.6537,28.6972,40500.0
2010-09-23 09:50:00,52.72,52.73,52.68,52.71,24500.0,28.6918,28.6972,28.67,28.6863,24500.0
2010-09-23 09:55:00,52.7,52.71,52.63,52.64,35000.0,28.6809,28.6863,28.6428,28.6482,35000.0
2010-09-23 10:00:00,52.63,52.9,52.61,52.85,32000.0,28.6428,28.7897,28.6319,28.7625,32000.0
2010-09-23 10:05:00,52.86,52.91,52.83,52.84,10500.0,28.768,28.7952,28.7517,28.7571,10500.0
2010-09-23 10:10:00,52.85,52.9,52.84,52.86,17000.0,28.7625,28.7897,28.7571,28.768,17000.0
2010-09-23 10:15:00,52.85,52.87,52.72,52.73,17500.0,28.7625,28.7734,28.6918,28.6972,17500.0
2010-09-23 10:20:00,52.72,52.72,52.65,52.65,2000.0,28.6918,28.6918,28.6537,28.6537,2000.0
2010-09-23 10:25:00,52.65,52.78,52.65,52.76,30000.0,28.6537,28.7244,28.6537,28.7136,30000.0
2010-09-23 10:30:00,52.82,52.89,52.82,52.87,43500.0,28.7462,28.7843,28.7462,28.7734,43500.0
2010-09-23 10:35:00,52.88,52.99,52.86,52.92,17000.0,28.7789,28.8387,28.768,28.8006,17000.0
2010-09-23 10:40:00,52.89,52.89,52.76,52.79,47500.0,28.7843,28.7843,28.7136,28.7299,47500.0
2010-09-23 10:45:00,52.77,52.82,52.76,52.77,28500.0,28.719,28.7462,28.7136,28.719,28500.0
2010-09-23 10:50:00,52.72,52.72,52.65,52.65,14000.0,28.6918,28.6918,28.6537,28.6537,14000.0
2010-09-23 10:55:00,52.65,52.67,52.62,52.62,14500.0,28.6537,28.6646,28.6374,28.6374,14500.0
2010-09-23 11:00:00,52.62,52.75,52.62,52.74,15500.0,28.6374,28.7081,28.6374,28.7027,15500.0
2010-09-23 11:05:00,52.75,52.82,52.73,52.75,13000.0,28.7081,28.7462,28.6972,28.7081,13000.0
2010-09-23 11:10:00,52.71,52.71,52.64,52.68,24500.0,28.6863,28.6863,28.6482,28.67,24500.0
2010-09-23 11:15:00,52.67,52.7,52.57,52.63,42500.0,28.6646,28.6809,28.6102,28.6428,42500.0
2010-09-23 11:20:00,52.66,52.67,52.57,52.61,20000.0,28.6591,28.6646,28.6102,28.6319,20000.0
2010-09-23 11:25:00,52.62,52.68,52.61,52.67,13500.0,28.6374,28.67,28.6319,28.6646,13500.0
2010-09-23 11:30:00,52.67,52.8,52.67,52.77,40000.0,28.6646,28.7353,28.6646,28.719,40000.0
2010-09-23 11:35:00,52.78,52.84,52.77,52.78,10500.0,28.7244,28.7571,28.719,28.7244,10500.0
2010-09-23 11:40:00,52.78,52.79,52.76,52.76,5000.0,28.7244,28.7299,28.7136,28.7136,5000.0
2010-09-23 11:45:00,52.74,52.81,52.73,52.73,25000.0,28.7027,28.7408,28.6972,28.6972,25000.0
2010-09-23 11:50:00,52.75,52.88,52.73,52.83,28500.0,28.7081,28.7789,28.6972,28.7517,28500.0
2010-09-23 11:55:00,52.85,52.92,52.81,52.84,34500.0,28.7625,28.8006,28.7408,28.7571,34500.0
2010-09-23 12:00:00,52.83,52.87,52.82,52.86,14000.0,28.7517,28.7734,28.7462,28.768,14000.0
2010-09-23 12:05:00,52.85,52.89,52.85,52.89,8000.0,28.7625,28.7843,28.7625,28.7843,8000.0
2010-09-23 12:10:00,52.91,52.99,52.91,52.98,9500.0,28.7952,28.8387,28.7952,28.8333,9500.0
2010-09-23 12:15:00,52.91,52.91,52.86,52.89,4000.0,28.7952,28.7952,28.768,28.7843,4000.0
2010-09-23 12:20:00,52.88,52.88,52.69,52.69,27000.0,28.7789,28.7789,28.6755,28.6755,27000.0
2010-09-23 12:25:00,52.68,52.7,52.57,52.62,28500.0,28.67,28.6809,28.6102,28.6374,28500.0
2010-09-23 12:30:00,52.58,52.63,52.58,52.63,18000.0,28.6156,28.6428,28.6156,28.6428,18000.0
2010-09-23 12:35:00,52.65,52.66,52.57,52.6,12000.0,28.6537,28.6591,28.6102,28.6265,12000.0
2010-09-23 12:40:00,52.57,52.64,52.57,52.58,29000.0,28.6102,28.6482,28.6102,28.6156,29000.0
2010-09-23 12:45:00,52.6,52.6,52.5,52.5,25500.0,28.6265,28.6265,28.5721,28.5721,25500.0
2010-09-23 12:50:00,52.52,52.64,52.52,52.56,33000.0,28.5829,28.6482,28.5829,28.6047,33000.0
2010-09-23 12:55:00,52.57,52.6,52.57,52.6,7000.0,28.6102,28.6265,28.6102,28.6265,7000.0
2010-09-23 13:00:00,52.6,52.72,52.57,52.72,16500.0,28.6265,28.6918,28.6102,28.6918,16500.0
2010-09-23 13:05:00,52.72,52.76,52.7,52.72,11000.0,28.6918,28.7136,28.6809,28.6918,11000.0
2010-09-23 13:10:00,52.72,52.73,52.63,52.63,12500.0,28.6918,28.6972,28.6428,28.6428,12500.0
2010-09-23 13:15:00,52.61,52.61,52.55,52.55,21000.0,28.6319,28.6319,28.5993,28.5993,21000.0
2010-09-23 13:20:00,52.53,52.6,52.53,52.6,12000.0,28.5884,28.6265,28.5884,28.6265,12000.0
2010-09-23 13:25:00,52.62,52.71,52.61,52.71,15500.0,28.6374,28.6863,28.6319,28.6863,15500.0
2010-09-23 13:30:00,52.72,52.79,52.71,52.79,9500.0,28.6918,28.7299,28.6863,28.7299,9500.0
2010-09-23 13:35:00,52.79,52.91,52.79,52.87,32000.0,28.7299,28.7952,28.7299,28.7734,32000.0
2010-09-23 13:40:00,52.9,52.93,52.82,52.88,28000.0,28.7897,28.8061,28.7462,28.7789,28000.0
2010-09-23 13:45:00,52.84,52.87,52.71,52.71,11000.0,28.7571,28.7734,28.6863,28.6863,11000.0
2010-09-23 13:50:00,52.71,52.73,52.65,52.69,11000.0,28.6863,28.6972,28.6537,28.6755,11000.0
2010-09-23 13:55:00,52.71,52.75,52.69,52.72,15000.0,28.6863,28.7081,28.6755,28.6918,15000.0
2010-09-23 14:00:00,52.73,52.79,52.71,52.79,19500.0,28.6972,28.7299,28.6863,28.7299,19500.0
2010-09-23 14:05:00,52.86,52.87,52.82,52.82,7000.0,28.768,28.7734,28.7462,28.7462,7000.0
2010-09-23 14:10:00,52.82,52.9,52.82,52.86,20500.0,28.7462,28.7897,28.7462,28.768,20500.0
2010-09-23 14:15:00,52.84,52.9,52.84,52.85,18500.0,28.7571,28.7897,28.7571,28.7625,18500.0
2010-09-23 14:20:00,52.84,52.87,52.83,52.85,10000.0,28.7571,28.7734,28.7517,28.7625,10000.0
2010-09-23 14:25:00,52.82,52.82,52.74,52.77,17000.0,28.7462,28.7462,28.7027,28.719,17000.0
2010-09-23 14:30:00,52.79,52.81,52.73,52.75,18500.0,28.7299,28.7408,28.6972,28.7081,18500.0
2010-09-23 14:35:00,52.78,52.81,52.71,52.73,13500.0,28.7244,28.7408,28.6863,28.6972,13500.0
2010-09-23 14:40:00,52.71,52.71,52.62,52.67,20500.0,28.6863,28.6863,28.6374,28.6646,20500.0
2010-09-23 14:45:00,52.64,52.64,52.55,52.56,27000.0,28.6482,28.6482,28.5993,28.6047,27000.0
2010-09-23 14:50:00,52.55,52.6,52.54,52.6,19500.0,28.5993,28.6265,28.5938,28.6265,19500.0
2010-09-23 14:55:00,52.6,52.61,52.5,52.52,29500.0,28.6265,28.6319,28.5721,28.5829,29500.0
2010-09-23 15:00:00,52.55,52.67,52.52,52.52,51000.0,28.5993,28.6646,28.5829,28.5829,51000.0
2010-09-23 15:05:00,52.52,52.54,52.28,52.33,106000.0,28.5829,28.5938,28.4523,28.4795,106000.0
2010-09-23 15:10:00,52.3,52.4,52.3,52.39,47500.0,28.4632,28.5176,28.4632,28.5122,47500.0
2010-09-23 15:15:00,52.39,52.42,52.34,52.4,40500.0,28.5122,28.5285,28.485,28.5176,40500.0
2010-09-23 15:20:00,52.41,52.49,52.37,52.48,45500.0,28.5231,28.5666,28.5013,28.5612,45500.0
2010-09-23 15:25:00,52.47,52.48,52.38,52.38,39000.0,28.5557,28.5612,28.5067,28.5067,39000.0
2010-09-23 15:30:00,52.35,52.38,52.27,52.27,55500.0,28.4904,28.5067,28.4469,28.4469,55500.0
2010-09-23 15:35:00,52.27,52.27,52.14,52.16,80000.0,28.4469,28.4469,28.3761,28.387,80000.0
2010-09-23 15:40:00,52.16,52.23,52.13,52.17,69500.0,28.387,28.4251,28.3707,28.3925,69500.0
2010-09-23 15:45:00,52.18,52.3,52.17,52.19,64000.0,28.3979,28.4632,28.3925,28.4033,64000.0
2010-09-23 15:50:00,52.18,52.25,52.17,52.2,60500.0,28.3979,28.436,28.3925,28.4088,60500.0
2010-09-23 15:55:00,52.2,52.27,52.2,52.21,110500.0,28.4088,28.4469,28.4088,28.4142,110500.0
2010-09-24 09:30:00,52.85,52.92,52.7,52.85,68000.0,28.7625,28.8006,28.6809,28.7625,68000.0
2010-09-24 09:35:00,52.88,53.08,52.85,53.07,49000.0,28.7789,28.8877,28.7625,28.8823,49000.0
2010-09-24 09:40:00,53.06,53.2,53.03,53.15,74000.0,28.8768,28.953,28.8605,28.9258,74000.0
2010-09-24 09:45:00,53.2,53.32,53.15,53.16,33500.0,28.953,29.0183,28.9258,28.9312,33500.0
2010-09-24 09:50:00,53.15,53.15,53.06,53.06,24500.0,28.9258,28.9258,28.8768,28.8768,24500.0
2010-09-24 09:55:00,53.04,53.27,53.01,53.27,58000.0,28.8659,28.9911,28.8496,28.9911,58000.0
2010-09-24 10:00:00,53.18,53.53,53.14,53.46,75000.0,28.9421,29.1326,28.9204,29.0945,75000.0
2010-09-24 10:05:00,53.49,53.57,53.34,53.42,39500.0,29.1108,29.1544,29.0292,29.0727,39500.0
2010-09-24 10:10:00,53.45,53.45,53.37,53.45,20000.0,29.0891,29.0891,29.0455,29.0891,20000.0
2010-09-24 10:15:00,53.42,53.52,53.42,53.45,19000.0,29.0727,29.1272,29.0727,29.0891,19000.0
2010-09-24 10:20:00,53.44,53.52,53.39,53.48,24500.0,29.0836,29.1272,29.0564,29.1054,24500.0
2010-09-24 10:25:00,53.46,53.48,53.41,53.46,16000.0,29.0945,29.1054,29.0673,29.0945,16000.0
2010-09-24 10:30:00,53.46,53.48,53.34,53.39,18500.0,29.0945,29.1054,29.0292,29.0564,18500.0
2010-09-24 10:35:00,53.41,53.63,53.4,53.6,66500.0,29.0673,29.187,29.0619,29.1707,66500.0
2010-09-24 10:40:00,53.64,53.76,53.63,53.68,56000.0,29.1925,29.2578,29.187,29.2142,56000.0
2010-09-24 10:45:00,53.7,53.8,53.67,53.72,42000.0,29.2251,29.2796,29.2088,29.236,42000.0
2010-09-24 10:50:00,53.71,53.76,53.67,53.69,15500.0,29.2306,29.2578,29.2088,29.2197,15500.0
2010-09-24 10:55:00,53.67,53.69,53.56,53.58,28500.0,29.2088,29.2197,29.1489,29.1598,28500.0
2010-09-24 11:00:00,53.58,53.72,53.55,53.72,20000.0,29.1598,29.236,29.1435,29.236,20000.0
2010-09-24 11:05:00,53.7,53.73,53.67,53.71,21000.0,29.2251,29.2415,29.2088,29.2306,21000.0
2010-09-24 11:10:00,53.72,53.79,53.66,53.71,56500.0,29.236,29.2741,29.2034,29.2306,56500.0
2010-09-24 11:15:00,53.71,53.79,53.68,53.79,19000.0,29.2306,29.2741,29.2142,29.2741,19000.0
2010-09-24 11:20:00,53.78,53.84,53.74,53.79,30500.0,29.2687,29.3013,29.2469,29.2741,30500.0
2010-09-24 11:25:00,53.75,53.76,53.6,53.6,32000.0,29.2523,29.2578,29.1707,29.1707,32000.0
2010-09-24 11:30:00,53.6,53.64,53.6,53.6,14000.0,29.1707,29.1925,29.1707,29.1707,14000.0
2010-09-24 11:35:00,53.61,53.62,53.58,53.62,7000.0,29.1762,29.1816,29.1598,29.1816,7000.0
2010-09-24 11:40:00,53.62,53.62,53.5,53.52,30500.0,29.1816,29.1816,29.1163,29.1272,30500.0
2010-09-24 11:45:00,53.49,53.51,53.45,53.51,22000.0,29.1108,29.1217,29.0891,29.1217,22000.0
2010-09-24 11:50:00,53.49,53.49,53.45,53.46,10500.0,29.1108,29.1108,29.0891,29.0945,10500.0
2010-09-24 11:55:00,53.48,53.48,53.43,53.43,11000.0,29.1054,29.1054,29.0782,29.0782,11000.0
2010-09-24 12:00:00,53.43,53.48,53.4,53.48,11500.0,29.0782,29.1054,29.0619,29.1054,11500.0
2010-09-24 12:05:00,53.44,53.47,53.42,53.45,20000.0,29.0836,29.1,29.0727,29.0891,20000.0
2010-09-24 12:10:00,53.45,53.45,53.32,53.34,28000.0,29.0891,29.0891,29.0183,29.0292,28000.0
2010-09-24 12:15:00,53.34,53.42,53.32,53.34,27500.0,29.0292,29.0727,29.0183,29.0292,27500.0
2010-09-24 12:20:00,53.35,53.35,53.29,53.29,5000.0,29.0347,29.0347,29.002,29.002,5000.0
2010-09-24 12:25:00,53.29,53.38,53.29,53.38,7000.0,29.002,29.051,29.002,29.051,7000.0
2010-09-24 12:30:00,53.44,53.46,53.43,53.44,5000.0,29.0836,29.0945,29.0782,29.0836,5000.0
2010-09-24 12:35:00,53.45,53.45,53.42,53.45,7500.0,29.0891,29.0891,29.0727,29.0891,7500.0
2010-09-24 12:40:00,53.49,53.6,53.48,53.6,18000.0,29.1108,29.1707,29.1054,29.1707,18000.0
2010-09-24 12:45:00,53.6,53.69,53.58,53.67,34000.0,29.1707,29.2197,29.1598,29.2088,34000.0
2010-09-24 12:50:00,53.7,53.7,53.63,53.65,19000.0,29.2251,29.2251,29.187,29.1979,19000.0
2010-09-24 12:55:00,53.65,53.69,53.64,53.69,18000.0,29.1979,29.2197,29.1925,29.2197,18000.0
2010-09-24 13:00:00,53.7,53.79,53.68,53.77,27000.0,29.2251,29.2741,29.2142,29.2632,27000.0
2010-09-24 13:05:00,53.78,53.81,53.78,53.8,24000.0,29.2687,29.285,29.2687,29.2796,24000.0
2010-09-24 13:10:00,53.8,53.83,53.8,53.83,24500.0,29.2796,29.2959,29.2796,29.2959,24500.0
2010-09-24 13:15:00,53.83,53.86,53.83,53.83,12500.0,29.2959,29.3122,29.2959,29.2959,12500.0
2010-09-24 13:20:00,53.83,53.9,53.83,53.9,12000.0,29.2959,29.334,29.2959,29.334,12000.0
2010-09-24 13:25:00,53.89,53.97,53.89,53.97,26000.0,29.3285,29.3721,29.3285,29.3721,26000.0
2010-09-24 13:30:00,53.98,54.09,53.96,54.05,42000.0,29.3775,29.4374,29.3666,29.4156,42000.0
2010-09-24 13:35:00,54.04,54.09,54.03,54.07,29000.0,29.4102,29.4374,29.4047,29.4265,29000.0
2010-09-24 13:40:00,54.08,54.08,54.05,54.06,25000.0,29.4319,29.4319,29.4156,29.4211,25000.0
2010-09-24 13:45:00,54.07,54.08,54.04,54.05,37500.0,29.4265,29.4319,29.4102,29.4156,37500.0
2010-09-24 13:50:00,54.07,54.08,54.05,54.05,27500.0,29.4265,29.4319,29.4156,29.4156,27500.0
2010-09-24 13:55:00,54.05,54.07,54.05,54.05,23500.0,29.4156,29.4265,29.4156,29.4156,23500.0
2010-09-24 14:00:00,54.06,54.07,54.05,54.05,37500.0,29.4211,29.4265,29.4156,29.4156,37500.0
2010-09-24 14:05:00,54.05,54.08,54.05,54.08,32500.0,29.4156,29.4319,29.4156,29.4319,32500.0
2010-09-24 14:10:00,54.08,54.09,54.03,54.06,27000.0,29.4319,29.4374,29.4047,29.4211,27000.0
2010-09-24 14:15:00,54.05,54.07,53.88,53.88,213500.0,29.4156,29.4265,29.3231,29.3231,213500.0
2010-09-24 14:20:00,53.88,53.88,53.64,53.76,77000.0,29.3231,29.3231,29.1925,29.2578,77000.0
2010-09-24 14:25:00,53.75,54.05,53.75,53.96,59000.0,29.2523,29.4156,29.2523,29.3666,59000.0
2010-09-24 14:30:00,53.96,54.12,53.96,54.09,43000.0,29.3666,29.4537,29.3666,29.4374,43000.0
2010-09-24 14:35:00,54.06,54.17,54.01,54.17,39000.0,29.4211,29.4809,29.3938,29.4809,39000.0
2010-09-24 14:40:00,54.18,54.2,54.11,54.14,19500.0,29.4864,29.4972,29.4483,29.4646,19500.0
2010-09-24 14:45:00,54.16,54.16,54.07,54.07,21500.0,29.4755,29.4755,29.4265,29.4265,21500.0
2010-09-24 14:50:00,54.08,54.08,54.02,54.07,19000.0,29.4319,29.4319,29.3993,29.4265,19000.0
2010-09-24 14:55:00,54.05,54.06,53.94,54.04,30000.0,29.4156,29.4211,29.3557,29.4102,30000.0
2010-09-24 15:00:00,54.03,54.04,53.95,53.99,28500.0,29.4047,29.4102,29.3612,29.383,28500.0
2010-09-24 15:05:00,53.98,54.0,53.95,53.98,23500.0,29.3775,29.3884,29.3612,29.3775,23500.0
2010-09-24 15:10:00,53.97,54.01,53.97,53.97,16500.0,29.3721,29.3938,29.3721,29.3721,16500.0
2010-09-24 15:15:00,53.95,53.95,53.9,53.9,31500.0,29.3612,29.3612,29.334,29.334,31500.0
2010-09-24 15:20:00,53.9,53.9,53.69,53.69,36500.0,29.334,29.334,29.2197,29.2197,36500.0
2010-09-24 15:25:00,53.69,53.76,53.64,53.67,50500.0,29.2197,29.2578,29.1925,29.2088,50500.0
2010-09-24 15:30:00,53.67,53.73,53.66,53.7,52500.0,29.2088,29.2415,29.2034,29.2251,52500.0
2010-09-24 15:35:00,53.69,53.84,53.69,53.83,41500.0,29.2197,29.3013,29.2197,29.2959,41500.0
2010-09-24 15:40:00,53.83,53.89,53.83,53.89,48000.0,29.2959,29.3285,29.2959,29.3285,48000.0
2010-09-24 15:45:00,53.88,53.94,53.84,53.87,60000.0,29.3231,29.3557,29.3013,29.3177,60000.0
2010-09-24 15:50:00,53.87,53.89,53.73,53.78,71000.0,29.3177,29.3285,29.2415,29.2687,71000.0
2010-09-24 15:55:00,53.78,53.92,53.78,53.92,175000.0,29.2687,29.3449,29.2687,29.3449,175000.0
2010-09-27 09:30:00,53.76,53.95,53.71,53.82,78000.0,29.2578,29.3612,29.2306,29.2904,78000.0
2010-09-27 09:35:00,53.78,53.84,53.6,53.8,31500.0,29.2687,29.3013,29.1707,29.2796,31500.0
2010-09-27 09:40:00,53.8,53.84,53.73,53.75,38000.0,29.2796,29.3013,29.2415,29.2523,38000.0
2010-09-27 09:45:00,53.77,53.85,53.71,53.71,20000.0,29.2632,29.3068,29.2306,29.2306,20000.0
2010-09-27 09:50:00,53.69,53.73,53.61,53.73,61500.0,29.2197,29.2415,29.1762,29.2415,61500.0
2010-09-27 09:55:00,53.69,53.77,53.61,53.67,30000.0,29.2197,29.2632,29.1762,29.2088,30000.0
2010-09-27 10:00:00,53.67,53.74,53.64,53.71,20500.0,29.2088,29.2469,29.1925,29.2306,20500.0
2010-09-27 10:05:00,53.71,53.76,53.65,53.74,14500.0,29.2306,29.2578,29.1979,29.2469,14500.0
2010-09-27 10:10:00,53.72,53.76,53.65,53.66,20000.0,29.236,29.2578,29.1979,29.2034,20000.0
2010-09-27 10:15:00,53.65,53.65,53.47,53.48,53000.0,29.1979,29.1979,29.1,29.1054,53000.0
2010-09-27 10:20:00,53.46,53.54,53.42,53.53,28000.0,29.0945,29.1381,29.0727,29.1326,28000.0
2010-09-27 10:25:00,53.56,53.58,53.47,53.57,26500.0,29.1489,29.1598,29.1,29.1544,26500.0
2010-09-27 10:30:00,53.58,53.64,53.49,53.6,26000.0,29.1598,29.1925,29.1108,29.1707,26000.0
2010-09-27 10:35:00,53.62,53.65,53.57,53.63,31000.0,29.1816,29.1979,29.1544,29.187,31000.0
2010-09-27 10:40:00,53.66,53.76,53.63,53.76,15000.0,29.2034,29.2578,29.187,29.2578,15000.0
2010-09-27 10:45:00,53.77,53.77,53.58,53.6,35500.0,29.2632,29.2632,29.1598,29.1707,35500.0
2010-09-27 10:50:00,53.6,53.67,53.56,53.67,24000.0,29.1707,29.2088,29.1489,29.2088,24000.0
2010-09-27 10:55:00,53.67,53.77,53.63,53.76,18000.0,29.2088,29.2632,29.187,29.2578,18000.0
2010-09-27 11:00:00,53.72,53.72,53.6,53.64,14000.0,29.236,29.236,29.1707,29.1925,14000.0
2010-09-27 11:05:00,53.61,53.61,53.57,53.57,7500.0,29.1762,29.1762,29.1544,29.1544,7500.0
2010-09-27 11:10:00,53.59,53.64,53.52,53.52,13000.0,29.1653,29.1925,29.1272,29.1272,13000.0
2010-09-27 11:15:00,53.5,53.55,53.48,53.49,20000.0,29.1163,29.1435,29.1054,29.1108,20000.0
2010-09-27 11:20:00,53.5,53.51,53.44,53.49,32500.0,29.1163,29.1217,29.0836,29.1108,32500.0
2010-09-27 11:25:00,53.49,53.53,53.42,53.45,17500.0,29.1108,29.1326,29.0727,29.0891,17500.0
2010-09-27 11:30:00,53.46,53.51,53.46,53.5,8500.0,29.0945,29.1217,29.0945,29.1163,8500.0
2010-09-27 11:35:00,53.5,53.54,53.46,53.53,11000.0,29.1163,29.1381,29.0945,29.1326,11000.0
2010-09-27 11:40:00,53.5,53.5,53.44,53.44,6500.0,29.1163,29.1163,29.0836,29.0836,6500.0
2010-09-27 11:45:00,53.48,53.54,53.46,53.5,6000.0,29.1054,29.1381,29.0945,29.1163,6000.0
2010-09-27 11:50:00,53.54,53.54,53.48,53.48,7500.0,29.1381,29.1381,29.1054,29.1054,7500.0
2010-09-27 11:55:00,53.48,53.5,53.46,53.5,4000.0,29.1054,29.1163,29.0945,29.1163,4000.0
2010-09-27 12:00:00,53.51,53.54,53.5,53.54,5000.0,29.1217,29.1381,29.1163,29.1381,5000.0
2010-09-27 12:05:00,53.54,53.59,53.51,53.52,7500.0,29.1381,29.1653,29.1217,29.1272,7500.0
2010-09-27 12:10:00,53.53,53.58,53.53,53.57,7000.0,29.1326,29.1598,29.1326,29.1544,7000.0
2010-09-27 12:15:00,53.56,53.56,53.56,53.56,500.0,29.1489,29.1489,29.1489,29.1489,500.0
2010-09-27 12:20:00,53.55,53.56,53.53,53.56,8500.0,29.1435,29.1489,29.1326,29.1489,8500.0
2010-09-27 12:25:00,53.57,53.61,53.54,53.61,5500.0,29.1544,29.1762,29.1381,29.1762,5500.0
2010-09-27 12:30:00,53.58,53.58,53.42,53.45,28500.0,29.1598,29.1598,29.0727,29.0891,28500.0
2010-09-27 12:35:00,53.42,53.48,53.42,53.48,7500.0,29.0727,29.1054,29.0727,29.1054,7500.0
2010-09-27 12:40:00,53.43,53.47,53.41,53.47,10000.0,29.0782,29.1,29.0673,29.1,10000.0
2010-09-27 12:45:00,53.45,53.45,53.43,53.45,3000.0,29.0891,29.0891,29.0782,29.0891,3000.0
2010-09-27 12:50:00,53.45,53.46,53.4,53.45,12000.0,29.0891,29.0945,29.0619,29.0891,12000.0
2010-09-27 12:55:00,53.45,53.45,53.45,53.45,4000.0,29.0891,29.0891,29.0891,29.0891,4000.0
2010-09-27 13:00:00,53.44,53.51,53.42,53.48,11500.0,29.0836,29.1217,29.0727,29.1054,11500.0
2010-09-27 13:05:00,53.47,53.52,53.47,53.47,11000.0,29.1,29.1272,29.1,29.1,11000.0
2010-09-27 13:10:00,53.49,53.49,53.45,53.45,1000.0,29.1108,29.1108,29.0891,29.0891,1000.0
2010-09-27 13:15:00,53.48,53.48,53.45,53.45,3500.0,29.1054,29.1054,29.0891,29.0891,3500.0
2010-09-27 13:20:00,53.45,53.55,53.45,53.45,27500.0,29.0891,29.1435,29.0891,29.0891,27500.0
2010-09-27 13:25:00,53.45,53.48,53.45,53.48,9000.0,29.0891,29.1054,29.0891,29.1054,9000.0
2010-09-27 13:30:00,53.48,53.65,53.46,53.65,15000.0,29.1054,29.1979,29.0945,29.1979,15000.0
2010-09-27 13:35:00,53.66,53.66,53.56,53.59,17500.0,29.2034,29.2034,29.1489,29.1653,17500.0
2010-09-27 13:40:00,53.59,53.64,53.58,53.61,9500.0,29.1653,29.1925,29.1598,29.1762,9500.0
2010-09-27 13:45:00,53.66,53.75,53.63,53.73,13000.0,29.2034,29.2523,29.187,29.2415,13000.0
2010-09-27 13:50:00,53.71,53.76,53.66,53.71,8000.0,29.2306,29.2578,29.2034,29.2306,8000.0
2010-09-27 13:55:00,53.73,53.78,53.7,53.71,16500.0,29.2415,29.2687,29.2251,29.2306,16500.0
2010-09-27 14:00:00,53.7,53.74,53.7,53.73,6000.0,29.2251,29.2469,29.2251,29.2415,6000.0
2010-09-27 14:05:00,53.74,53.78,53.74,53.75,35000.0,29.2469,29.2687,29.2469,29.2523,35000.0
2010-09-27 14:10:00,53.75,53.77,53.75,53.75,31500.0,29.2523,29.2632,29.2523,29.2523,31500.0
2010-09-27 14:15:00,53.75,53.8,53.75,53.77,14000.0,29.2523,29.2796,29.2523,29.2632,14000.0
2010-09-27 14:20:00,53.77,53.8,53.75,53.77,28500.0,29.2632,29.2796,29.2523,29.2632,28500.0
2010-09-27 14:25:00,53.77,53.78,53.75,53.76,23000.0,29.2632,29.2687,29.2523,29.2578,23000.0
2010-09-27 14:30:00,53.76,53.78,53.75,53.75,11000.0,29.2578,29.2687,29.2523,29.2523,11000.0
2010-09-27 14:35:00,53.75,53.79,53.75,53.78,16000.0,29.2523,29.2741,29.2523,29.2687,16000.0
2010-09-27 14:40:00,53.78,53.89,53.78,53.84,24000.0,29.2687,29.3285,29.2687,29.3013,24000.0
2010-09-27 14:45:00,53.85,53.88,53.81,53.82,22500.0,29.3068,29.3231,29.285,29.2904,22500.0
2010-09-27 14:50:00,53.8,53.9,53.8,53.86,10000.0,29.2796,29.334,29.2796,29.3122,10000.0
2010-09-27 14:55:00,53.88,53.91,53.79,53.79,19000.0,29.3231,29.3394,29.2741,29.2741,19000.0
2010-09-27 15:00:00,53.78,53.79,53.7,53.71,19500.0,29.2687,29.2741,29.2251,29.2306,19500.0
2010-09-27 15:05:00,53.67,53.78,53.66,53.74,22500.0,29.2088,29.2687,29.2034,29.2469,22500.0
2010-09-27 15:10:00,53.75,53.77,53.73,53.73,15500.0,29.2523,29.2632,29.2415,29.2415,15500.0
2010-09-27 15:15:00,53.73,53.74,53.69,53.7,14000.0,29.2415,29.2469,29.2197,29.2251,14000.0
2010-09-27 15:20:00,53.69,53.69,53.62,53.64,70500.0,29.2197,29.2197,29.1816,29.1925,70500.0
2010-09-27 15:25:00,53.64,53.64,53.54,53.54,53500.0,29.1925,29.1925,29.1381,29.1381,53500.0
2010-09-27 15:30:00,53.54,53.55,53.41,53.42,49000.0,29.1381,29.1435,29.0673,29.0727,49000.0
2010-09-27 15:35:00,53.42,53.5,53.42,53.45,57000.0,29.0727,29.1163,29.0727,29.0891,57000.0
2010-09-27 15:40:00,53.45,53.59,53.41,53.58,78000.0,29.0891,29.1653,29.0673,29.1598,78000.0
2010-09-27 15:45:00,53.57,53.58,53.44,53.46,53500.0,29.1544,29.1598,29.0836,29.0945,53500.0
2010-09-27 15:50:00,53.44,53.45,53.2,53.21,102000.0,29.0836,29.0891,28.953,28.9585,102000.0
2010-09-27 15:55:00,53.21,53.28,53.16,53.24,232000.0,28.9585,28.9966,28.9312,28.9748,232000.0
2010-09-28 09:30:00,53.58,53.58,53.1,53.23,52500.0,29.1598,29.1598,28.8986,28.9693,52500.0
2010-09-28 09:35:00,53.29,53.32,53.17,53.2,33500.0,29.002,29.0183,28.9367,28.953,33500.0
2010-09-28 09:40:00,53.21,53.31,53.15,53.21,44500.0,28.9585,29.0129,28.9258,28.9585,44500.0
2010-09-28 09:45:00,53.15,53.22,53.15,53.22,21000.0,28.9258,28.9639,28.9258,28.9639,21000.0
2010-09-28 09:50:00,53.19,53.28,53.19,53.22,78000.0,28.9476,28.9966,28.9476,28.9639,78000.0
2010-09-28 09:55:00,53.22,53.29,53.16,53.2,45000.0,28.9639,29.002,28.9312,28.953,45000.0
2010-09-28 10:00:00,53.2,53.23,52.77,52.88,85000.0,28.953,28.9693,28.719,28.7789,85000.0
2010-09-28 10:05:00,52.88,52.91,52.8,52.86,14000.0,28.7789,28.7952,28.7353,28.768,14000.0
2010-09-28 10:10:00,52.86,52.86,52.67,52.7,47000.0,28.768,28.768,28.6646,28.6809,47000.0
2010-09-28 10:15:00,52.7,52.78,52.69,52.73,27500.0,28.6809,28.7244,28.6755,28.6972,27500.0
2010-09-28 10:20:00,52.72,52.9,52.64,52.9,37000.0,28.6918,28.7897,28.6482,28.7897,37000.0
2010-09-28 10:25:00,52.93,53.06,52.92,53.0,29500.0,28.8061,28.8768,28.8006,28.8442,29500.0
2010-09-28 10:30:00,53.0,53.1,52.89,52.9,39500.0,28.8442,28.8986,28.7843,28.7897,39500.0
2010-09-28 10:35:00,52.89,52.94,52.85,52.93,51000.0,28.7843,28.8115,28.7625,28.8061,51000.0
2010-09-28 10:40:00,52.95,53.08,52.94,52.97,26500.0,28.817,28.8877,28.8115,28.8278,26500.0
2010-09-28 10:45:00,53.0,53.0,52.85,52.85,11500.0,28.8442,28.8442,28.7625,28.7625,11500.0
2010-09-28 10:50:00,52.85,52.88,52.84,52.88,6500.0,28.7625,28.7789,28.7571,28.7789,6500.0
2010-09-28 10:55:00,52.87,52.93,52.85,52.93,9000.0,28.7734,28.8061,28.7625,28.8061,9000.0
2010-09-28 11:00:00,52.95,53.01,52.92,52.92,16000.0,28.817,28.8496,28.8006,28.8006,16000.0
2010-09-28 11:05:00,52.92,52.93,52.89,52.93,4500.0,28.8006,28.8061,28.7843,28.8061,4500.0
2010-09-28 11:10:00,52.88,52.94,52.88,52.9,10000.0,28.7789,28.8115,28.7789,28.7897,10000.0
2010-09-28 11:15:00,52.88,52.92,52.83,52.92,24500.0,28.7789,28.8006,28.7517,28.8006,24500.0
2010-09-28 11:20:00,52.94,53.04,52.93,53.04,24500.0,28.8115,28.8659,28.8061,28.8659,24500.0
2010-09-28 11:25:00,53.01,53.07,52.98,53.02,41500.0,28.8496,28.8823,28.8333,28.8551,41500.0
2010-09-28 11:30:00,53.03,53.1,53.03,53.08,29000.0,28.8605,28.8986,28.8605,28.8877,29000.0
2010-09-28 11:35:00,53.08,53.3,53.08,53.3,36000.0,28.8877,29.0074,28.8877,29.0074,36000.0
2010-09-28 11:40:00,53.28,53.37,53.28,53.3,23000.0,28.9966,29.0455,28.9966,29.0074,23000.0
2010-09-28 11:45:00,53.33,53.34,53.14,53.15,61500.0,29.0238,29.0292,28.9204,28.9258,61500.0
2010-09-28 11:50:00,53.21,53.21,52.92,52.92,35500.0,28.9585,28.9585,28.8006,28.8006,35500.0
2010-09-28 11:55:00,52.89,52.89,52.83,52.86,17500.0,28.7843,28.7843,28.7517,28.768,17500.0
2010-09-28 12:00:00,52.85,52.93,52.75,52.82,38500.0,28.7625,28.8061,28.7081,28.7462,38500.0
2010-09-28 12:05:00,52.85,52.96,52.85,52.92,13000.0,28.7625,28.8224,28.7625,28.8006,13000.0
2010-09-28 12:10:00,52.95,52.99,52.94,52.95,11000.0,28.817,28.8387,28.8115,28.817,11000.0
2010-09-28 12:15:00,52.98,53.03,52.93,52.93,27000.0,28.8333,28.8605,28.8061,28.8061,27000.0
2010-09-28 12:20:00,52.93,53.1,52.93,53.06,20000.0,28.8061,28.8986,28.8061,28.8768,20000.0
2010-09-28 12:25:00,53.06,53.09,52.97,53.03,10500.0,28.8768,28.8932,28.8278,28.8605,10500.0
2010-09-28 12:30:00,53.05,53.1,52.99,53.1,12500.0,28.8714,28.8986,28.8387,28.8986,12500.0
2010-09-28 12:35:00,53.11,53.14,53.09,53.13,15000.0,28.904,28.9204,28.8932,28.9149,15000.0
2010-09-28 12:40:00,53.13,53.13,53.08,53.09,12000.0,28.9149,28.9149,28.8877,28.8932,12000.0
2010-09-28 12:45:00,53.12,53.16,53.11,53.16,10000.0,28.9095,28.9312,28.904,28.9312,10000.0
2010-09-28 12:50:00,53.16,53.18,53.15,53.18,9500.0,28.9312,28.9421,28.9258,28.9421,9500.0
2010-09-28 12:55:00,53.18,53.18,53.14,53.18,16500.0,28.9421,28.9421,28.9204,28.9421,16500.0
2010-09-28 13:00:00,53.18,53.25,53.16,53.16,9500.0,28.9421,28.9802,28.9312,28.9312,9500.0
2010-09-28 13:05:00,53.16,53.16,53.02,53.02,36000.0,28.9312,28.9312,28.8551,28.8551,36000.0
2010-09-28 13:10:00,53.02,53.09,53.02,53.09,6000.0,28.8551,28.8932,28.8551,28.8932,6000.0
2010-09-28 13:15:00,53.09,53.13,53.06,53.09,13000.0,28.8932,28.9149,28.8768,28.8932,13000.0
2010-09-28 13:20:00,53.09,53.15,53.09,53.14,11500.0,28.8932,28.9258,28.8932,28.9204,11500.0
2010-09-28 13:25:00,53.14,53.19,53.13,53.13,10000.0,28.9204,28.9476,28.9149,28.9149,10000.0
2010-09-28 13:30:00,53.17,53.22,53.17,53.17,34500.0,28.9367,28.9639,28.9367,28.9367,34500.0
2010-09-28 13:35:00,53.17,53.25,53.17,53.22,30500.0,28.9367,28.9802,28.9367,28.9639,30500.0
2010-09-28 13:40:00,53.19,53.24,53.18,53.2,15500.0,28.9476,28.9748,28.9421,28.953,15500.0
2010-09-28 13:45:00,53.18,53.23,53.17,53.23,8500.0,28.9421,28.9693,28.9367,28.9693,8500.0
2010-09-28 13:50:00,53.2,53.33,53.19,53.25,26000.0,28.953,29.0238,28.9476,28.9802,26000.0
2010-09-28 13:55:00,53.25,53.28,53.2,53.23,27000.0,28.9802,28.9966,28.953,28.9693,27000.0
2010-09-28 14:00:00,53.23,53.24,53.16,53.24,23500.0,28.9693,28.9748,28.9312,28.9748,23500.0
2010-09-28 14:05:00,53.24,53.24,53.18,53.21,31500.0,28.9748,28.9748,28.9421,28.9585,31500.0
2010-09-28 14:10:00,53.22,53.23,53.14,53.14,26500.0,28.9639,28.9693,28.9204,28.9204,26500.0
2010-09-28 14:15:00,53.14,53.15,53.06,53.06,54000.0,28.9204,28.9258,28.8768,28.8768,54000.0
2010-09-28 14:20:00,53.08,53.09,53.04,53.06,21000.0,28.8877,28.8932,28.8659,28.8768,21000.0
2010-09-28 14:25:00,53.01,53.02,52.97,52.97,15000.0,28.8496,28.8551,28.8278,28.8278,15000.0
2010-09-28 14:30:00,52.96,52.98,52.95,52.98,23000.0,28.8224,28.8333,28.817,28.8333,23000.0
2010-09-28 14:35:00,52.96,52.97,52.86,52.86,41000.0,28.8224,28.8278,28.768,28.768,41000.0
2010-09-28 14:40:00,52.87,52.9,52.82,52.85,14000.0,28.7734,28.7897,28.7462,28.7625,14000.0
2010-09-28 14:45:00,52.84,52.84,52.72,52.78,29500.0,28.7571,28.7571,28.6918,28.7244,29500.0
2010-09-28 14:50:00,52.76,52.84,52.71,52.72,22000.0,28.7136,28.7571,28.6863,28.6918,22000.0
2010-09-28 14:55:00,52.72,52.78,52.66,52.73,42500.0,28.6918,28.7244,28.6591,28.6972,42500.0
2010-09-28 15:00:00,52.73,52.73,52.64,52.67,74500.0,28.6972,28.6972,28.6482,28.6646,74500.0
2010-09-28 15:05:00,52.67,52.7,52.59,52.7,56000.0,28.6646,28.6809,28.621,28.6809,56000.0
2010-09-28 15:10:00,52.71,52.81,52.67,52.78,32000.0,28.6863,28.7408,28.6646,28.7244,32000.0
2010-09-28 15:15:00,52.78,52.82,52.73,52.82,30000.0,28.7244,28.7462,28.6972,28.7462,30000.0
2010-09-28 15:20:00,52.82,52.82,52.77,52.77,15500.0,28.7462,28.7462,28.719,28.719,15500.0
2010-09-28 15:25:00,52.77,52.82,52.77,52.79,18000.0,28.719,28.7462,28.719,28.7299,18000.0
2010-09-28 15:30:00,52.78,52.87,52.77,52.87,54500.0,28.7244,28.7734,28.719,28.7734,54500.0
2010-09-28 15:35:00,52.87,53.0,52.86,53.0,53000.0,28.7734,28.8442,28.768,28.8442,53000.0
2010-09-28 15:40:00,53.0,53.04,52.9,52.9,108500.0,28.8442,28.8659,28.7897,28.7897,108500.0
2010-09-28 15:45:00,52.89,53.02,52.89,53.0,78500.0,28.7843,28.8551,28.7843,28.8442,78500.0
2010-09-28 15:50:00,53.02,53.04,52.98,53.01,96000.0,28.8551,28.8659,28.8333,28.8496,96000.0
2010-09-28 15:55:00,53.02,53.02,52.78,52.9,262500.0,28.8551,28.8551,28.7244,28.7897,262500.0
2010-09-29 09:30:00,52.73,53.0,52.61,52.67,31500.0,28.6972,28.8442,28.6319,28.6646,31500.0
2010-09-29 09:35:00,52.67,52.67,52.56,52.58,20000.0,28.6646,28.6646,28.6047,28.6156,20000.0
2010-09-29 09:40:00,52.6,52.66,52.55,52.58,36500.0,28.6265,28.6591,28.5993,28.6156,36500.0
2010-09-29 09:45:00,52.59,52.59,52.48,52.49,17500.0,28.621,28.621,28.5612,28.5666,17500.0
2010-09-29 09:50:00,52.48,52.52,52.4,52.4,46000.0,28.5612,28.5829,28.5176,28.5176,46000.0
2010-09-29 09:55:00,52.4,52.41,52.22,52.33,45000.0,28.5176,28.5231,28.4197,28.4795,45000.0
2010-09-29 10:00:00,52.33,52.47,52.3,52.47,57500.0,28.4795,28.5557,28.4632,28.5557,57500.0
2010-09-29 10:05:00,52.47,52.68,52.46,52.68,30000.0,28.5557,28.67,28.5503,28.67,30000.0
2010-09-29 10:10:00,52.68,52.86,52.68,52.78,62000.0,28.67,28.768,28.67,28.7244,62000.0
2010-09-29 10:15:00,52.76,52.79,52.64,52.67,41000.0,28.7136,28.7299,28.6482,28.6646,41000.0
2010-09-29 10:20:00,52.64,52.64,52.47,52.5,39500.0,28.6482,28.6482,28.5557,28.5721,39500.0
2010-09-29 10:25:00,52.52,52.59,52.46,52.59,28000.0,28.5829,28.621,28.5503,28.621,28000.0
2010-09-29 10:30:00,52.66,52.84,52.6,52.83,36500.0,28.6591,28.7571,28.6265,28.7517,36500.0
2010-09-29 10:35:00,52.82,52.85,52.75,52.85,32000.0,28.7462,28.7625,28.7081,28.7625,32000.0
2010-09-29 10:40:00,52.89,52.93,52.76,52.83,30500.0,28.7843,28.8061,28.7136,28.7517,30500.0
2010-09-29 10:45:00,52.83,52.84,52.71,52.78,23500.0,28.7517,28.7571,28.6863,28.7244,23500.0
2010-09-29 10:50:00,52.77,52.78,52.72,52.73,7500.0,28.719,28.7244,28.6918,28.6972,7500.0
2010-09-29 10:55:00,52.73,52.84,52.7,52.84,18000.0,28.6972,28.7571,28.6809,28.7571,18000.0
2010-09-29 11:00:00,52.85,52.95,52.81,52.95,24000.0,28.7625,28.817,28.7408,28.817,24000.0
2010-09-29 11:05:00,52.92,52.99,52.92,52.94,10500.0,28.8006,28.8387,28.8006,28.8115,10500.0
2010-09-29 11:10:00,52.91,52.91,52.86,52.88,3000.0,28.7952,28.7952,28.768,28.7789,3000.0
2010-09-29 11:15:00,52.9,52.92,52.81,52.91,12500.0,28.7897,28.8006,28.7408,28.7952,12500.0
2010-09-29 11:20:00,52.9,52.98,52.86,52.93,11000.0,28.7897,28.8333,28.768,28.8061,11000.0
2010-09-29 11:25:00,52.97,52.97,52.91,52.94,8500.0,28.8278,28.8278,28.7952,28.8115,8500.0
2010-09-29 11:30:00,52.94,52.94,52.8,52.8,12000.0,28.8115,28.8115,28.7353,28.7353,12000.0
2010-09-29 11:35:00,52.81,52.92,52.81,52.92,15500.0,28.7408,28.8006,28.7408,28.8006,15500.0
2010-09-29 11:40:00,52.91,53.0,52.88,52.98,40000.0,28.7952,28.8442,28.7789,28.8333,40000.0
2010-09-29 11:45:00,53.0,53.0,52.8,52.81,59000.0,28.8442,28.8442,28.7353,28.7408,59000.0
2010-09-29 11:50:00,52.8,52.9,52.79,52.89,26000.0,28.7353,28.7897,28.7299,28.7843,26000.0
2010-09-29 11:55:00,52.87,52.96,52.87,52.87,9000.0,28.7734,28.8224,28.7734,28.7734,9000.0
2010-09-29 12:00:00,52.88,52.92,52.85,52.86,25500.0,28.7789,28.8006,28.7625,28.768,25500.0
2010-09-29 12:05:00,52.84,52.84,52.75,52.78,16000.0,28.7571,28.7571,28.7081,28.7244,16000.0
2010-09-29 12:10:00,52.79,52.82,52.78,52.82,7500.0,28.7299,28.7462,28.7244,28.7462,7500.0
2010-09-29 12:15:00,52.82,52.89,52.79,52.89,23500.0,28.7462,28.7843,28.7299,28.7843,23500.0
2010-09-29 12:20:00,52.85,52.85,52.81,52.83,28000.0,28.7625,28.7625,28.7408,28.7517,28000.0
2010-09-29 12:25:00,52.81,52.81,52.74,52.74,6500.0,28.7408,28.7408,28.7027,28.7027,6500.0
2010-09-29 12:30:00,52.75,52.76,52.7,52.71,18500.0,28.7081,28.7136,28.6809,28.6863,18500.0
2010-09-29 12:35:00,52.71,52.71,52.67,52.71,9500.0,28.6863,28.6863,28.6646,28.6863,9500.0
2010-09-29 12:40:00,52.73,52.79,52.66,52.7,15000.0,28.6972,28.7299,28.6591,28.6809,15000.0
2010-09-29 12:45:00,52.69,52.73,52.69,52.73,7500.0,28.6755,28.6972,28.6755,28.6972,7500.0
2010-09-29 12:50:00,52.73,52.74,52.69,52.74,25500.0,28.6972,28.7027,28.6755,28.7027,25500.0
2010-09-29 12:55:00,52.74,52.74,52.71,52.73,7000.0,28.7027,28.7027,28.6863,28.6972,7000.0
2010-09-29 13:00:00,52.7,52.77,52.7,52.72,30000.0,28.6809,28.719,28.6809,28.6918,30000.0
2010-09-29 13:05:00,52.72,52.72,52.62,52.65,14500.0,28.6918,28.6918,28.6374,28.6537,14500.0
2010-09-29 13:10:00,52.62,52.65,52.61,52.63,11500.0,28.6374,28.6537,28.6319,28.6428,11500.0
2010-09-29 13:15:00,52.61,52.62,52.59,52.61,20500.0,28.6319,28.6374,28.621,28.6319,20500.0
2010-09-29 13:20:00,52.61,52.61,52.57,52.57,43000.0,28.6319,28.6319,28.6102,28.6102,43000.0
2010-09-29 13:25:00,52.57,52.57,52.51,52.51,19000.0,28.6102,28.6102,28.5775,28.5775,19000.0
2010-09-29 13:30:00,52.51,52.53,52.45,52.49,25500.0,28.5775,28.5884,28.5448,28.5666,25500.0
2010-09-29 13:35:00,52.49,52.5,52.45,52.47,25000.0,28.5666,28.5721,28.5448,28.5557,25000.0
2010-09-29 13:40:00,52.47,52.5,52.45,52.46,18000.0,28.5557,28.5721,28.5448,28.5503,18000.0
2010-09-29 13:45:00,52.46,52.54,52.46,52.51,34000.0,28.5503,28.5938,28.5503,28.5775,34000.0
2010-09-29 13:50:00,52.53,52.54,52.51,52.52,25000.0,28.5884,28.5938,28.5775,28.5829,25000.0
2010-09-29 13:55:00,52.52,52.59,52.45,52.45,43000.0,28.5829,28.621,28.5448,28.5448,43000.0
2010-09-29 14:00:00,52.45,52.46,52.39,52.44,36000.0,28.5448,28.5503,28.5122,28.5394,36000.0
2010-09-29 14:05:00,52.44,52.51,52.44,52.46,33500.0,28.5394,28.5775,28.5394,28.5503,33500.0
2010-09-29 14:10:00,52.46,52.54,52.44,52.54,12000.0,28.5503,28.5938,28.5394,28.5938,12000.0
2010-09-29 14:15:00,52.54,52.58,52.51,52.52,25000.0,28.5938,28.6156,28.5775,28.5829,25000.0
2010-09-29 14:20:00,52.52,52.54,52.5,52.53,26500.0,28.5829,28.5938,28.5721,28.5884,26500.0
2010-09-29 14:25:00,52.53,52.53,52.45,52.45,21500.0,28.5884,28.5884,28.5448,28.5448,21500.0
2010-09-29 14:30:00,52.46,52.57,52.45,52.57,25000.0,28.5503,28.6102,28.5448,28.6102,25000.0
2010-09-29 14:35:00,52.58,52.58,52.55,52.57,19500.0,28.6156,28.6156,28.5993,28.6102,19500.0
2010-09-29 14:40:00,52.57,52.62,52.55,52.58,45000.0,28.6102,28.6374,28.5993,28.6156,45000.0
2010-09-29 14:45:00,52.59,52.61,52.58,52.58,16500.0,28.621,28.6319,28.6156,28.6156,16500.0
2010-09-29 14:50:00,52.57,52.61,52.57,52.61,28000.0,28.6102,28.6319,28.6102,28.6319,28000.0
2010-09-29 14:55:00,52.61,52.61,52.58,52.59,18500.0,28.6319,28.6319,28.6156,28.621,18500.0
2010-09-29 15:00:00,52.6,52.61,52.54,52.54,27500.0,28.6265,28.6319,28.5938,28.5938,27500.0
2010-09-29 15:05:00,52.55,52.55,52.38,52.42,46000.0,28.5993,28.5993,28.5067,28.5285,46000.0
2010-09-29 15:10:00,52.4,52.4,52.33,52.37,42500.0,28.5176,28.5176,28.4795,28.5013,42500.0
2010-09-29 15:15:00,52.37,52.37,52.23,52.24,71000.0,28.5013,28.5013,28.4251,28.4306,71000.0
2010-09-29 15:20:00,52.24,52.26,52.16,52.18,75500.0,28.4306,28.4414,28.387,28.3979,75500.0
2010-09-29 15:25:00,52.19,52.2,52.12,52.16,65500.0,28.4033,28.4088,28.3652,28.387,65500.0
2010-09-29 15:30:00,52.16,52.19,52.03,52.07,90500.0,28.387,28.4033,28.3163,28.338,90500.0
2010-09-29 15:35:00,52.06,52.15,52.04,52.13,58000.0,28.3326,28.3816,28.3217,28.3707,58000.0
2010-09-29 15:40:00,52.14,52.15,51.94,51.95,117500.0,28.3761,28.3816,28.2673,28.2727,117500.0
2010-09-29 15:45:00,51.95,51.96,51.84,51.88,319500.0,28.2727,28.2782,28.2129,28.2346,319500.0
2010-09-29 15:50:00,51.85,51.95,51.85,51.89,336500.0,28.2183,28.2727,28.2183,28.2401,336500.0
2010-09-29 15:55:00,51.88,51.94,51.88,51.91,186000.0,28.2346,28.2673,28.2346,28.251,186000.0
2010-09-30 09:30:00,52.25,52.37,52.1,52.33,105000.0,28.436,28.5013,28.3544,28.4795,105000.0
2010-09-30 09:35:00,52.21,52.35,52.12,52.19,66000.0,28.4142,28.4904,28.3652,28.4033,66000.0
2010-09-30 09:40:00,52.17,52.66,52.17,52.65,147500.0,28.3925,28.6591,28.3925,28.6537,147500.0
2010-09-30 09:45:00,52.64,52.8,52.62,52.74,74500.0,28.6482,28.7353,28.6374,28.7027,74500.0
2010-09-30 09:50:00,52.76,52.76,52.46,52.52,53500.0,28.7136,28.7136,28.5503,28.5829,53500.0
2010-09-30 09:55:00,52.55,52.6,52.44,52.5,31500.0,28.5993,28.6265,28.5394,28.5721,31500.0
2010-09-30 10:00:00,52.5,52.6,52.47,52.57,46500.0,28.5721,28.6265,28.5557,28.6102,46500.0
2010-09-30 10:05:00,52.62,52.84,52.59,52.79,56500.0,28.6374,28.7571,28.621,28.7299,56500.0
2010-09-30 10:10:00,52.82,52.84,52.72,52.83,52000.0,28.7462,28.7571,28.6918,28.7517,52000.0
2010-09-30 10:15:00,52.83,52.84,52.7,52.71,44000.0,28.7517,28.7571,28.6809,28.6863,44000.0
2010-09-30 10:20:00,52.7,52.76,52.61,52.61,29500.0,28.6809,28.7136,28.6319,28.6319,29500.0
2010-09-30 10:25:00,52.61,52.77,52.61,52.74,35000.0,28.6319,28.719,28.6319,28.7027,35000.0
2010-09-30 10:30:00,52.78,52.78,52.61,52.64,34500.0,28.7244,28.7244,28.6319,28.6482,34500.0
2010-09-30 10:35:00,52.66,52.7,52.62,52.7,20000.0,28.6591,28.6809,28.6374,28.6809,20000.0
2010-09-30 10:40:00,52.72,52.79,52.69,52.76,24000.0,28.6918,28.7299,28.6755,28.7136,24000.0
2010-09-30 10:45:00,52.76,52.76,52.53,52.56,34000.0,28.7136,28.7136,28.5884,28.6047,34000.0
2010-09-30 10:50:00,52.54,52.63,52.53,52.54,41000.0,28.5938,28.6428,28.5884,28.5938,41000.0
2010-09-30 10:55:00,52.53,52.58,52.5,52.53,29500.0,28.5884,28.6156,28.5721,28.5884,29500.0
2010-09-30 11:00:00,52.5,52.72,52.49,52.71,58000.0,28.5721,28.6918,28.5666,28.6863,58000.0
2010-09-30 11:05:00,52.72,52.72,52.6,52.61,56500.0,28.6918,28.6918,28.6265,28.6319,56500.0
2010-09-30 11:10:00,52.62,52.74,52.62,52.68,18500.0,28.6374,28.7027,28.6374,28.67,18500.0
2010-09-30 11:15:00,52.65,52.66,52.58,52.61,11000.0,28.6537,28.6591,28.6156,28.6319,11000.0
2010-09-30 11:20:00,52.61,52.61,52.49,52.5,28500.0,28.6319,28.6319,28.5666,28.5721,28500.0
2010-09-30 11:25:00,52.48,52.66,52.43,52.55,89500.0,28.5612,28.6591,28.534,28.5993,89500.0
2010-09-30 11:30:00,52.55,52.6,52.48,52.48,22000.0,28.5993,28.6265,28.5612,28.5612,22000.0
2010-09-30 11:35:00,52.49,52.6,52.48,52.56,43000.0,28.5666,28.6265,28.5612,28.6047,43000.0
2010-09-30 11:40:00,52.56,52.67,52.54,52.62,24000.0,28.6047,28.6646,28.5938,28.6374,24000.0
2010-09-30 11:45:00,52.62,52.65,52.56,52.59,9500.0,28.6374,28.6537,28.6047,28.621,9500.0
2010-09-30 11:50:00,52.6,52.63,52.52,52.52,21000.0,28.6265,28.6428,28.5829,28.5829,21000.0
2010-09-30 11:55:00,52.56,52.59,52.5,52.59,13000.0,28.6047,28.621,28.5721,28.621,13000.0
2010-09-30 12:00:00,52.55,52.59,52.43,52.47,97000.0,28.5993,28.621,28.534,28.5557,97000.0
2010-09-30 12:05:00,52.49,52.58,52.45,52.54,29500.0,28.5666,28.6156,28.5448,28.5938,29500.0
2010-09-30 12:10:00,52.52,52.58,52.5,52.56,18000.0,28.5829,28.6156,28.5721,28.6047,18000.0
2010-09-30 12:15:00,52.58,52.67,52.56,52.65,10500.0,28.6156,28.6646,28.6047,28.6537,10500.0
2010-09-30 12:20:00,52.6,52.61,52.54,52.59,14500.0,28.6265,28.6319,28.5938,28.621,14500.0
2010-09-30 12:25:00,52.57,52.61,52.57,52.59,9000.0,28.6102,28.6319,28.6102,28.621,9000.0
2010-09-30 12:30:00,52.58,52.65,52.58,52.65,16500.0,28.6156,28.6537,28.6156,28.6537,16500.0
2010-09-30 12:35:00,52.65,52.73,52.65,52.7,10500.0,28.6537,28.6972,28.6537,28.6809,10500.0
2010-09-30 12:40:00,52.71,52.74,52.7,52.73,13500.0,28.6863,28.7027,28.6809,28.6972,13500.0
2010-09-30 12:45:00,52.73,52.75,52.71,52.71,22500.0,28.6972,28.7081,28.6863,28.6863,22500.0
2010-09-30 12:50:00,52.73,52.77,52.73,52.75,12500.0,28.6972,28.719,28.6972,28.7081,12500.0
2010-09-30 12:55:00,52.77,52.82,52.75,52.8,18000.0,28.719,28.7462,28.7081,28.7353,18000.0
2010-09-30 13:00:00,52.82,52.82,52.72,52.74,20000.0,28.7462,28.7462,28.6918,28.7027,20000.0
2010-09-30 13:05:00,52.75,52.76,52.72,52.72,4500.0,28.7081,28.7136,28.6918,28.6918,4500.0
2010-09-30 13:10:00,52.75,52.76,52.68,52.68,11000.0,28.7081,28.7136,28.67,28.67,11000.0
2010-09-30 13:15:00,52.67,52.67,52.56,52.65,26000.0,28.6646,28.6646,28.6047,28.6537,26000.0
2010-09-30 13:20:00,52.65,52.66,52.59,52.6,17500.0,28.6537,28.6591,28.621,28.6265,17500.0
2010-09-30 13:25:00,52.59,52.62,52.59,52.59,23500.0,28.621,28.6374,28.621,28.621,23500.0
2010-09-30 13:30:00,52.59,52.59,52.53,52.56,26000.0,28.621,28.621,28.5884,28.6047,26000.0
2010-09-30 13:35:00,52.57,52.57,52.47,52.5,25000.0,28.6102,28.6102,28.5557,28.5721,25000.0
2010-09-30 13:40:00,52.5,52.5,52.46,52.47,11500.0,28.5721,28.5721,28.5503,28.5557,11500.0
2010-09-30 13:45:00,52.48,52.51,52.4,52.4,36000.0,28.5612,28.5775,28.5176,28.5176,36000.0
2010-09-30 13:50:00,52.41,52.41,52.32,52.34,25500.0,28.5231,28.5231,28.4741,28.485,25500.0
2010-09-30 13:55:00,52.34,52.35,52.24,52.3,28500.0,28.485,28.4904,28.4306,28.4632,28500.0
2010-09-30 14:00:00,52.34,52.39,52.27,52.32,20500.0,28.485,28.5122,28.4469,28.4741,20500.0
2010-09-30 14:05:00,52.36,52.44,52.33,52.41,19500.0,28.4959,28.5394,28.4795,28.5231,19500.0
2010-09-30 14:10:00,52.42,52.42,52.34,52.42,23000.0,28.5285,28.5285,28.485,28.5285,23000.0
2010-09-30 14:15:00,52.39,52.47,52.39,52.43,20000.0,28.5122,28.5557,28.5122,28.534,20000.0
2010-09-30 14:20:00,52.46,52.57,52.46,52.55,38500.0,28.5503,28.6102,28.5503,28.5993,38500.0
2010-09-30 14:25:00,52.56,52.61,52.52,52.55,15500.0,28.6047,28.6319,28.5829,28.5993,15500.0
2010-09-30 14:30:00,52.54,52.6,52.52,52.58,32500.0,28.5938,28.6265,28.5829,28.6156,32500.0
2010-09-30 14:35:00,52.61,52.68,52.61,52.67,30000.0,28.6319,28.67,28.6319,28.6646,30000.0
2010-09-30 14:40:00,52.67,52.68,52.64,52.68,39000.0,28.6646,28.67,28.6482,28.67,39000.0
2010-09-30 14:45:00,52.68,52.69,52.59,52.6,33000.0,28.67,28.6755,28.621,28.6265,33000.0
2010-09-30 14:50:00,52.61,52.62,52.58,52.58,9500.0,28.6319,28.6374,28.6156,28.6156,9500.0
2010-09-30 14:55:00,52.58,52.58,52.49,52.49,9500.0,28.6156,28.6156,28.5666,28.5666,9500.0
2010-09-30 15:00:00,52.49,52.52,52.45,52.51,24500.0,28.5666,28.5829,28.5448,28.5775,24500.0
2010-09-30 15:05:00,52.52,52.62,52.49,52.61,13500.0,28.5829,28.6374,28.5666,28.6319,13500.0
2010-09-30 15:10:00,52.61,52.61,52.45,52.45,71500.0,28.6319,28.6319,28.5448,28.5448,71500.0
2010-09-30 15:15:00,52.44,52.45,52.4,52.4,17500.0,28.5394,28.5448,28.5176,28.5176,17500.0
2010-09-30 15:20:00,52.41,52.53,52.37,52.53,45500.0,28.5231,28.5884,28.5013,28.5884,45500.0
2010-09-30 15:25:00,52.5,52.5,52.41,52.43,47000.0,28.5721,28.5721,28.5231,28.534,47000.0
2010-09-30 15:30:00,52.41,52.43,52.26,52.26,72500.0,28.5231,28.534,28.4414,28.4414,72500.0
2010-09-30 15:35:00,52.29,52.29,52.17,52.17,60500.0,28.4578,28.4578,28.3925,28.3925,60500.0
2010-09-30 15:40:00,52.18,52.21,52.1,52.13,90000.0,28.3979,28.4142,28.3544,28.3707,90000.0
2010-09-30 15:45:00,52.1,52.12,52.05,52.09,86000.0,28.3544,28.3652,28.3272,28.3489,86000.0
2010-09-30 15:50:00,52.1,52.18,52.08,52.16,74000.0,28.3544,28.3979,28.3435,28.387,74000.0
2010-09-30 15:55:00,52.16,52.17,52.04,52.09,176000.0,28.387,28.3925,28.3217,28.3489,176000.0
2010-10-01 09:30:00,52.2,52.4,52.18,52.23,72000.0,28.4088,28.5176,28.3979,28.4251,72000.0
2010-10-01 09:35:00,52.23,52.26,51.95,51.98,46500.0,28.4251,28.4414,28.2727,28.2891,46500.0
2010-10-01 09:40:00,51.99,52.12,51.88,52.12,33500.0,28.2945,28.3652,28.2346,28.3652,33500.0
2010-10-01 09:45:00,52.15,52.31,52.15,52.19,31500.0,28.3816,28.4687,28.3816,28.4033,31500.0
2010-10-01 09:50:00,52.23,52.23,51.94,52.0,30500.0,28.4251,28.4251,28.2673,28.2999,30500.0
2010-10-01 09:55:00,52.0,52.15,51.99,52.06,56000.0,28.2999,28.3816,28.2945,28.3326,56000.0
2010-10-01 10:00:00,52.01,52.08,51.77,51.84,68500.0,28.3054,28.3435,28.1748,28.2129,68500.0
2010-10-01 10:05:00,51.83,51.97,51.83,51.93,22000.0,28.2074,28.2836,28.2074,28.2618,22000.0
2010-10-01 10:10:00,51.92,52.09,51.92,52.09,11000.0,28.2564,28.3489,28.2564,28.3489,11000.0
2010-10-01 10:15:00,52.1,52.18,52.1,52.1,18500.0,28.3544,28.3979,28.3544,28.3544,18500.0
2010-10-01 10:20:00,52.11,52.11,51.86,51.9,41000.0,28.3598,28.3598,28.2238,28.2455,41000.0
2010-10-01 10:25:00,51.88,51.89,51.66,51.68,60500.0,28.2346,28.2401,28.1149,28.1258,60500.0
2010-10-01 10:30:00,51.7,51.73,51.6,51.73,39000.0,28.1367,28.153,28.0823,28.153,39000.0
2010-10-01 10:35:00,51.71,51.71,51.43,51.5,61000.0,28.1421,28.1421,27.9897,28.0278,61000.0
2010-10-01 10:40:00,51.5,51.62,51.47,51.62,21500.0,28.0278,28.0931,28.0115,28.0931,21500.0
2010-10-01 10:45:00,51.6,51.63,51.52,51.52,29000.0,28.0823,28.0986,28.0387,28.0387,29000.0
2010-10-01 10:50:00,51.56,51.56,51.4,51.42,32500.0,28.0605,28.0605,27.9734,27.9843,32500.0
2010-10-01 10:55:00,51.41,51.44,51.31,51.32,34500.0,27.9788,27.9952,27.9244,27.9299,34500.0
2010-10-01 11:00:00,51.33,51.44,51.31,51.33,30500.0,27.9353,27.9952,27.9244,27.9353,30500.0
2010-10-01 11:05:00,51.35,51.42,51.32,51.42,21000.0,27.9462,27.9843,27.9299,27.9843,21000.0
2010-10-01 11:10:00,51.42,51.42,51.35,51.42,13500.0,27.9843,27.9843,27.9462,27.9843,13500.0
2010-10-01 11:15:00,51.43,51.61,51.38,51.56,19000.0,27.9897,28.0877,27.9625,28.0605,19000.0
2010-10-01 11:20:00,51.57,51.68,51.55,51.66,17000.0,28.0659,28.1258,28.055,28.1149,17000.0
2010-10-01 11:25:00,51.65,51.65,51.59,51.62,23000.0,28.1095,28.1095,28.0768,28.0931,23000.0
2010-10-01 11:30:00,51.62,51.69,51.59,51.61,21500.0,28.0931,28.1312,28.0768,28.0877,21500.0
2010-10-01 11:35:00,51.69,51.9,51.69,51.88,20000.0,28.1312,28.2455,28.1312,28.2346,20000.0
2010-10-01 11:40:00,51.87,51.9,51.85,51.86,14000.0,28.2292,28.2455,28.2183,28.2238,14000.0
2010-10-01 11:45:00,51.92,51.93,51.88,51.91,12000.0,28.2564,28.2618,28.2346,28.251,12000.0
2010-10-01 11:50:00,51.91,51.97,51.91,51.93,8000.0,28.251,28.2836,28.251,28.2618,8000.0
2010-10-01 11:55:00,51.96,52.0,51.92,51.98,10500.0,28.2782,28.2999,28.2564,28.2891,10500.0
2010-10-01 12:00:00,51.98,52.0,51.94,51.94,32000.0,28.2891,28.2999,28.2673,28.2673,32000.0
2010-10-01 12:05:00,51.93,51.99,51.87,51.87,36500.0,28.2618,28.2945,28.2292,28.2292,36500.0
2010-10-01 12:10:00,51.9,51.9,51.83,51.84,13000.0,28.2455,28.2455,28.2074,28.2129,13000.0
2010-10-01 12:15:00,51.82,51.85,51.77,51.8,19000.0,28.202,28.2183,28.1748,28.1911,19000.0
2010-10-01 12:20:00,51.81,51.82,51.77,51.82,11500.0,28.1965,28.202,28.1748,28.202,11500.0
2010-10-01 12:25:00,51.8,51.82,51.8,51.82,2000.0,28.1911,28.202,28.1911,28.202,2000.0
2010-10-01 12:30:00,51.82,51.84,51.79,51.81,8500.0,28.202,28.2129,28.1857,28.1965,8500.0
2010-10-01 12:35:00,51.78,51.8,51.78,51.78,8000.0,28.1802,28.1911,28.1802,28.1802,8000.0
2010-10-01 12:40:00,51.76,51.78,51.72,51.72,16500.0,28.1693,28.1802,28.1476,28.1476,16500.0
2010-10-01 12:45:00,51.72,51.73,51.7,51.72,6000.0,28.1476,28.153,28.1367,28.1476,6000.0
2010-10-01 12:50:00,51.74,51.77,51.72,51.76,6000.0,28.1584,28.1748,28.1476,28.1693,6000.0
2010-10-01 12:55:00,51.76,51.81,51.76,51.81,21500.0,28.1693,28.1965,28.1693,28.1965,21500.0
2010-10-01 13:00:00,51.82,51.86,51.82,51.86,7000.0,28.202,28.2238,28.202,28.2238,7000.0
2010-10-01 13:05:00,51.87,51.97,51.87,51.95,14000.0,28.2292,28.2836,28.2292,28.2727,14000.0
2010-10-01 13:10:00,51.96,52.03,51.95,52.02,23000.0,28.2782,28.3163,28.2727,28.3108,23000.0
2010-10-01 13:15:00,52.02,52.08,52.01,52.01,35000.0,28.3108,28.3435,28.3054,28.3054,35000.0
2010-10-01 13:20:00,51.99,52.02,51.99,52.02,7500.0,28.2945,28.3108,28.2945,28.3108,7500.0
2010-10-01 13:25:00,52.01,52.04,51.98,51.98,6500.0,28.3054,28.3217,28.2891,28.2891,6500.0
2010-10-01 13:30:00,52.01,52.01,51.9,51.92,18500.0,28.3054,28.3054,28.2455,28.2564,18500.0
2010-10-01 13:35:00,51.91,51.92,51.85,51.89,17000.0,28.251,28.2564,28.2183,28.2401,17000.0
2010-10-01 13:40:00,51.84,51.86,51.82,51.86,3000.0,28.2129,28.2238,28.202,28.2238,3000.0
2010-10-01 13:45:00,51.86,51.93,51.83,51.93,6500.0,28.2238,28.2618,28.2074,28.2618,6500.0
2010-10-01 13:50:00,51.95,51.95,51.84,51.91,23500.0,28.2727,28.2727,28.2129,28.251,23500.0
2010-10-01 13:55:00,51.93,52.03,51.92,52.03,10500.0,28.2618,28.3163,28.2564,28.3163,10500.0
2010-10-01 14:00:00,52.03,52.05,51.95,51.98,143000.0,28.3163,28.3272,28.2727,28.2891,143000.0
2010-10-01 14:05:00,51.99,52.05,51.99,52.02,24500.0,28.2945,28.3272,28.2945,28.3108,24500.0
2010-10-01 14:10:00,52.02,52.08,52.02,52.08,19500.0,28.3108,28.3435,28.3108,28.3435,19500.0
2010-10-01 14:15:00,52.07,52.12,52.04,52.04,10500.0,28.338,28.3652,28.3217,28.3217,10500.0
2010-10-01 14:20:00,52.03,52.08,52.03,52.05,5000.0,28.3163,28.3435,28.3163,28.3272,5000.0
2010-10-01 14:25:00,52.02,52.05,51.98,52.02,10000.0,28.3108,28.3272,28.2891,28.3108,10000.0
2010-10-01 14:30:00,52.04,52.04,52.0,52.02,27000.0,28.3217,28.3217,28.2999,28.3108,27000.0
2010-10-01 14:35:00,52.06,52.07,52.03,52.05,22000.0,28.3326,28.338,28.3163,28.3272,22000.0
2010-10-01 14:40:00,52.07,52.07,52.01,52.03,5500.0,28.338,28.338,28.3054,28.3163,5500.0
2010-10-01 14:45:00,52.0,52.07,51.99,52.04,14000.0,28.2999,28.338,28.2945,28.3217,14000.0
2010-10-01 14:50:00,52.05,52.07,52.03,52.03,4500.0,28.3272,28.338,28.3163,28.3163,4500.0
2010-10-01 14:55:00,52.06,52.1,52.06,52.1,12500.0,28.3326,28.3544,28.3326,28.3544,12500.0
2010-10-01 15:00:00,52.11,52.12,52.05,52.05,17000.0,28.3598,28.3652,28.3272,28.3272,17000.0
2010-10-01 15:05:00,52.07,52.14,52.06,52.12,11500.0,28.338,28.3761,28.3326,28.3652,11500.0
2010-10-01 15:10:00,52.12,52.13,52.02,52.07,14500.0,28.3652,28.3707,28.3108,28.338,14500.0
2010-10-01 15:15:00,52.07,52.12,52.06,52.09,42500.0,28.338,28.3652,28.3326,28.3489,42500.0
2010-10-01 15:20:00,52.08,52.08,52.04,52.07,10500.0,28.3435,28.3435,28.3217,28.338,10500.0
2010-10-01 15:25:00,52.07,52.08,51.93,51.95,27500.0,28.338,28.3435,28.2618,28.2727,27500.0
2010-10-01 15:30:00,51.95,52.03,51.88,52.03,23000.0,28.2727,28.3163,28.2346,28.3163,23000.0
2010-10-01 15:35:00,52.04,52.05,52.02,52.02,16000.0,28.3217,28.3272,28.3108,28.3108,16000.0
2010-10-01 15:40:00,52.04,52.04,51.95,51.95,26500.0,28.3217,28.3217,28.2727,28.2727,26500.0
2010-10-01 15:45:00,51.99,52.0,51.94,51.97,27000.0,28.2945,28.2999,28.2673,28.2836,27000.0
2010-10-01 15:50:00,51.97,51.99,51.88,51.88,36000.0,28.2836,28.2945,28.2346,28.2346,36000.0
2010-10-01 15:55:00,51.87,52.0,51.87,52.0,116000.0,28.2292,28.2999,28.2292,28.2999,116000.0
2010-10-04 09:30:00,51.92,52.1,51.6,52.05,30000.0,28.2564,28.3544,28.0823,28.3272,30000.0
2010-10-04 09:35:00,52.08,52.54,52.08,52.49,66000.0,28.3435,28.5938,28.3435,28.5666,66000.0
2010-10-04 09:40:00,52.49,52.6,52.42,52.6,26500.0,28.5666,28.6265,28.5285,28.6265,26500.0
2010-10-04 09:45:00,52.6,52.67,52.51,52.51,36500.0,28.6265,28.6646,28.5775,28.5775,36500.0
2010-10-04 09:50:00,52.56,52.56,52.3,52.3,15500.0,28.6047,28.6047,28.4632,28.4632,15500.0
2010-10-04 09:55:00,52.31,52.31,52.2,52.26,42000.0,28.4687,28.4687,28.4088,28.4414,42000.0
2010-10-04 10:00:00,52.25,52.41,52.24,52.35,36500.0,28.436,28.5231,28.4306,28.4904,36500.0
2010-10-04 10:05:00,52.35,52.38,52.34,52.36,15500.0,28.4904,28.5067,28.485,28.4959,15500.0
2010-10-04 10:10:00,52.39,52.41,52.35,52.39,14000.0,28.5122,28.5231,28.4904,28.5122,14000.0
2010-10-04 10:15:00,52.38,52.43,52.32,52.35,16500.0,28.5067,28.534,28.4741,28.4904,16500.0
2010-10-04 10:20:00,52.33,52.35,52.25,52.35,15000.0,28.4795,28.4904,28.436,28.4904,15000.0
2010-10-04 10:25:00,52.34,52.44,52.29,52.44,50500.0,28.485,28.5394,28.4578,28.5394,50500.0
2010-10-04 10:30:00,52.43,52.55,52.43,52.52,28000.0,28.534,28.5993,28.534,28.5829,28000.0
2010-10-04 10:35:00,52.49,52.49,52.3,52.36,16000.0,28.5666,28.5666,28.4632,28.4959,16000.0
2010-10-04 10:40:00,52.36,52.37,52.33,52.37,13500.0,28.4959,28.5013,28.4795,28.5013,13500.0
2010-10-04 10:45:00,52.35,52.43,52.34,52.42,36500.0,28.4904,28.534,28.485,28.5285,36500.0
2010-10-04 10:50:00,52.43,52.5,52.4,52.4,25000.0,28.534,28.5721,28.5176,28.5176,25000.0
2010-10-04 10:55:00,52.4,52.4,52.34,52.37,9500.0,28.5176,28.5176,28.485,28.5013,9500.0
2010-10-04 11:00:00,52.35,52.37,52.31,52.36,9500.0,28.4904,28.5013,28.4687,28.4959,9500.0
2010-10-04 11:05:00,52.34,52.35,52.3,52.34,12000.0,28.485,28.4904,28.4632,28.485,12000.0
2010-10-04 11:10:00,52.34,52.34,52.31,52.31,6000.0,28.485,28.485,28.4687,28.4687,6000.0
2010-10-04 11:15:00,52.3,52.33,52.27,52.33,15500.0,28.4632,28.4795,28.4469,28.4795,15500.0
2010-10-04 11:20:00,52.33,52.44,52.31,52.33,55500.0,28.4795,28.5394,28.4687,28.4795,55500.0
2010-10-04 11:25:00,52.33,52.34,52.18,52.2,28000.0,28.4795,28.485,28.3979,28.4088,28000.0
2010-10-04 11:30:00,52.19,52.19,52.11,52.12,18000.0,28.4033,28.4033,28.3598,28.3652,18000.0
2010-10-04 11:35:00,52.13,52.16,52.11,52.13,34500.0,28.3707,28.387,28.3598,28.3707,34500.0
2010-10-04 11:40:00,52.14,52.21,52.14,52.21,12500.0,28.3761,28.4142,28.3761,28.4142,12500.0
2010-10-04 11:45:00,52.17,52.24,52.17,52.24,14000.0,28.3925,28.4306,28.3925,28.4306,14000.0
2010-10-04 11:50:00,52.25,52.25,52.14,52.18,8500.0,28.436,28.436,28.3761,28.3979,8500.0
2010-10-04 11:55:00,52.18,52.18,51.93,51.98,48000.0,28.3979,28.3979,28.2618,28.2891,48000.0
2010-10-04 12:00:00,51.97,52.0,51.94,51.98,23000.0,28.2836,28.2999,28.2673,28.2891,23000.0
2010-10-04 12:05:00,51.96,51.98,51.86,51.86,18500.0,28.2782,28.2891,28.2238,28.2238,18500.0
2010-10-04 12:10:00,51.86,52.13,51.86,52.1,158500.0,28.2238,28.3707,28.2238,28.3544,158500.0
2010-10-04 12:15:00,52.1,52.14,52.06,52.12,14500.0,28.3544,28.3761,28.3326,28.3652,14500.0
2010-10-04 12:20:00,52.09,52.13,52.05,52.05,26500.0,28.3489,28.3707,28.3272,28.3272,26500.0
2010-10-04 12:25:00,52.07,52.08,52.02,52.02,9500.0,28.338,28.3435,28.3108,28.3108,9500.0
2010-10-04 12:30:00,52.04,52.06,51.98,51.98,12000.0,28.3217,28.3326,28.2891,28.2891,12000.0
2010-10-04 12:35:00,52.03,52.04,52.0,52.04,21000.0,28.3163,28.3217,28.2999,28.3217,21000.0
2010-10-04 12:40:00,52.03,52.04,51.89,51.93,53000.0,28.3163,28.3217,28.2401,28.2618,53000.0
2010-10-04 12:45:00,51.95,52.0,51.93,51.96,14500.0,28.2727,28.2999,28.2618,28.2782,14500.0
2010-10-04 12:50:00,51.97,51.97,51.93,51.95,8500.0,28.2836,28.2836,28.2618,28.2727,8500.0
2010-10-04 12:55:00,51.93,51.97,51.89,51.97,13000.0,28.2618,28.2836,28.2401,28.2836,13000.0
2010-10-04 13:00:00,52.01,52.04,51.94,52.0,11500.0,28.3054,28.3217,28.2673,28.2999,11500.0
2010-10-04 13:05:00,52.02,52.07,52.01,52.04,11500.0,28.3108,28.338,28.3054,28.3217,11500.0
2010-10-04 13:10:00,52.04,52.04,52.0,52.0,14000.0,28.3217,28.3217,28.2999,28.2999,14000.0
2010-10-04 13:15:00,52.01,52.06,52.01,52.03,16500.0,28.3054,28.3326,28.3054,28.3163,16500.0
2010-10-04 13:20:00,52.02,52.05,52.0,52.05,4500.0,28.3108,28.3272,28.2999,28.3272,4500.0
2010-10-04 13:25:00,52.05,52.05,51.98,51.99,9500.0,28.3272,28.3272,28.2891,28.2945,9500.0
2010-10-04 13:30:00,51.99,52.01,51.93,51.93,8500.0,28.2945,28.3054,28.2618,28.2618,8500.0
2010-10-04 13:35:00,51.96,52.0,51.95,51.97,11500.0,28.2782,28.2999,28.2727,28.2836,11500.0
2010-10-04 13:40:00,51.97,52.07,51.97,52.01,11500.0,28.2836,28.338,28.2836,28.3054,11500.0
2010-10-04 13:45:00,51.96,52.04,51.96,52.04,8500.0,28.2782,28.3217,28.2782,28.3217,8500.0
2010-10-04 13:50:00,52.05,52.08,52.03,52.08,14500.0,28.3272,28.3435,28.3163,28.3435,14500.0
2010-10-04 13:55:00,52.05,52.09,52.04,52.09,7500.0,28.3272,28.3489,28.3217,28.3489,7500.0
2010-10-04 14:00:00,52.09,52.18,52.05,52.05,34500.0,28.3489,28.3979,28.3272,28.3272,34500.0
2010-10-04 14:05:00,52.03,52.05,52.0,52.02,17000.0,28.3163,28.3272,28.2999,28.3108,17000.0
2010-10-04 14:10:00,52.03,52.03,51.95,51.98,7500.0,28.3163,28.3163,28.2727,28.2891,7500.0
2010-10-04 14:15:00,51.95,51.96,51.89,51.93,15000.0,28.2727,28.2782,28.2401,28.2618,15000.0
2010-10-04 14:20:00,51.9,51.98,51.86,51.98,14500.0,28.2455,28.2891,28.2238,28.2891,14500.0
2010-10-04 14:25:00,51.98,52.0,51.9,51.98,19000.0,28.2891,28.2999,28.2455,28.2891,19000.0
2010-10-04 14:30:00,51.96,51.99,51.93,51.98,7000.0,28.2782,28.2945,28.2618,28.2891,7000.0
2010-10-04 14:35:00,52.0,52.05,51.95,52.05,27500.0,28.2999,28.3272,28.2727,28.3272,27500.0
2010-10-04 14:40:00,52.06,52.06,52.03,52.06,13500.0,28.3326,28.3326,28.3163,28.3326,13500.0
2010-10-04 14:45:00,52.06,52.09,52.06,52.08,15000.0,28.3326,28.3489,28.3326,28.3435,15000.0
2010-10-04 14:50:00,52.09,52.14,52.09,52.12,8500.0,28.3489,28.3761,28.3489,28.3652,8500.0
2010-10-04 14:55:00,52.13,52.13,52.04,52.06,16000.0,28.3707,28.3707,28.3217,28.3326,16000.0
2010-10-04 15:00:00,52.06,52.15,52.03,52.13,20000.0,28.3326,28.3816,28.3163,28.3707,20000.0
2010-10-04 15:05:00,52.12,52.16,52.12,52.15,15500.0,28.3652,28.387,28.3652,28.3816,15500.0
2010-10-04 15:10:00,52.16,52.17,52.13,52.14,23000.0,28.387,28.3925,28.3707,28.3761,23000.0
2010-10-04 15:15:00,52.13,52.18,52.1,52.13,21000.0,28.3707,28.3979,28.3544,28.3707,21000.0
2010-10-04 15:20:00,52.15,52.23,52.14,52.18,33000.0,28.3816,28.4251,28.3761,28.3979,33000.0
2010-10-04 15:25:00,52.17,52.18,52.09,52.13,27500.0,28.3925,28.3979,28.3489,28.3707,27500.0
2010-10-04 15:30:00,52.14,52.16,51.98,52.0,57000.0,28.3761,28.387,28.2891,28.2999,57000.0
2010-10-04 15:35:00,52.01,52.01,51.86,51.9,58500.0,28.3054,28.3054,28.2238,28.2455,58500.0
2010-10-04 15:40:00,51.92,52.06,51.92,52.06,35000.0,28.2564,28.3326,28.2564,28.3326,35000.0
2010-10-04 15:45:00,52.04,52.05,51.96,51.98,31000.0,28.3217,28.3272,28.2782,28.2891,31000.0
2010-10-04 15:50:00,51.97,52.07,51.93,51.98,78500.0,28.2836,28.338,28.2618,28.2891,78500.0
2010-10-04 15:55:00,51.97,52.05,51.94,51.98,119500.0,28.2836,28.3272,28.2673,28.2891,119500.0
2010-10-05 09:30:00,52.47,52.58,52.27,52.27,100000.0,28.5557,28.6156,28.4469,28.4469,100000.0
2010-10-05 09:35:00,52.27,52.37,51.7,51.74,49500.0,28.4469,28.5013,28.1367,28.1584,49500.0
2010-10-05 09:40:00,51.65,51.96,51.64,51.95,44000.0,28.1095,28.2782,28.104,28.2727,44000.0
2010-10-05 09:45:00,51.94,52.18,51.94,52.1,45500.0,28.2673,28.3979,28.2673,28.3544,45500.0
2010-10-05 09:50:00,52.13,52.23,52.13,52.18,23500.0,28.3707,28.4251,28.3707,28.3979,23500.0
2010-10-05 09:55:00,52.2,52.38,52.16,52.38,26000.0,28.4088,28.5067,28.387,28.5067,26000.0
2010-10-05 10:00:00,52.23,52.37,52.16,52.36,46000.0,28.4251,28.5013,28.387,28.4959,46000.0
2010-10-05 10:05:00,52.36,52.5,52.3,52.47,51500.0,28.4959,28.5721,28.4632,28.5557,51500.0
2010-10-05 10:10:00,52.49,52.79,52.49,52.74,82000.0,28.5666,28.7299,28.5666,28.7027,82000.0
2010-10-05 10:15:00,52.71,52.79,52.63,52.63,32500.0,28.6863,28.7299,28.6428,28.6428,32500.0
2010-10-05 10:20:00,52.59,52.73,52.45,52.68,74000.0,28.621,28.6972,28.5448,28.67,74000.0
2010-10-05 10:25:00,52.69,52.8,52.68,52.78,41000.0,28.6755,28.7353,28.67,28.7244,41000.0
2010-10-05 10:30:00,52.82,52.91,52.79,52.9,49000.0,28.7462,28.7952,28.7299,28.7897,49000.0
2010-10-05 10:35:00,52.94,53.1,52.94,53.04,40500.0,28.8115,28.8986,28.8115,28.8659,40500.0
2010-10-05 10:40:00,53.07,53.22,53.06,53.17,64500.0,28.8823,28.9639,28.8768,28.9367,64500.0
2010-10-05 10:45:00,53.16,53.21,53.11,53.12,14000.0,28.9312,28.9585,28.904,28.9095,14000.0
2010-10-05 10:50:00,53.11,53.2,53.1,53.19,47000.0,28.904,28.953,28.8986,28.9476,47000.0
2010-10-05 10:55:00,53.18,53.18,53.1,53.1,43500.0,28.9421,28.9421,28.8986,28.8986,43500.0
2010-10-05 11:00:00,53.06,53.19,53.05,53.09,36500.0,28.8768,28.9476,28.8714,28.8932,36500.0
2010-10-05 11:05:00,53.1,53.1,53.02,53.05,78500.0,28.8986,28.8986,28.8551,28.8714,78500.0
2010-10-05 11:10:00,53.05,53.1,52.97,53.02,48500.0,28.8714,28.8986,28.8278,28.8551,48500.0
2010-10-05 11:15:00,53.0,53.01,52.97,53.0,28000.0,28.8442,28.8496,28.8278,28.8442,28000.0
2010-10-05 11:20:00,52.99,53.07,52.92,53.06,43000.0,28.8387,28.8823,28.8006,28.8768,43000.0
2010-10-05 11:25:00,53.09,53.2,53.07,53.15,10000.0,28.8932,28.953,28.8823,28.9258,10000.0
2010-10-05 11:30:00,53.14,53.18,53.12,53.12,30500.0,28.9204,28.9421,28.9095,28.9095,30500.0
2010-10-05 11:35:00,53.13,53.35,53.13,53.35,67500.0,28.9149,29.0347,28.9149,29.0347,67500.0
2010-10-05 11:40:00,53.36,53.44,53.36,53.43,28500.0,29.0401,29.0836,29.0401,29.0782,28500.0
2010-10-05 11:45:00,53.41,53.49,53.36,53.44,52000.0,29.0673,29.1108,29.0401,29.0836,52000.0
2010-10-05 11:50:00,53.45,53.46,53.34,53.36,49500.0,29.0891,29.0945,29.0292,29.0401,49500.0
2010-10-05 11:55:00,53.35,53.4,53.27,53.28,17500.0,29.0347,29.0619,28.9911,28.9966,17500.0
2010-10-05 12:00:00,53.27,53.3,53.27,53.3,8000.0,28.9911,29.0074,28.9911,29.0074,8000.0
2010-10-05 12:05:00,53.31,53.41,53.31,53.39,18000.0,29.0129,29.0673,29.0129,29.0564,18000.0
2010-10-05 12:10:00,53.36,53.4,53.36,53.38,6000.0,29.0401,29.0619,29.0401,29.051,6000.0
2010-10-05 12:15:00,53.38,53.38,53.31,53.37,32500.0,29.051,29.051,29.0129,29.0455,32500.0
2010-10-05 12:20:00,53.34,53.34,53.29,53.3,13000.0,29.0292,29.0292,29.002,29.0074,13000.0
2010-10-05 12:25:00,53.33,53.37,53.33,53.33,6500.0,29.0238,29.0455,29.0238,29.0238,6500.0
2010-10-05 12:30:00,53.33,53.37,53.33,53.37,5000.0,29.0238,29.0455,29.0238,29.0455,5000.0
2010-10-05 12:35:00,53.37,53.38,53.36,53.38,9500.0,29.0455,29.051,29.0401,29.051,9500.0
2010-10-05 12:40:00,53.39,53.4,53.36,53.38,8000.0,29.0564,29.0619,29.0401,29.051,8000.0
2010-10-05 12:45:00,53.39,53.43,53.39,53.42,33000.0,29.0564,29.0782,29.0564,29.0727,33000.0
2010-10-05 12:50:00,53.43,53.46,53.43,53.43,15500.0,29.0782,29.0945,29.0782,29.0782,15500.0
2010-10-05 12:55:00,53.46,53.53,53.46,53.51,31000.0,29.0945,29.1326,29.0945,29.1217,31000.0
2010-10-05 13:00:00,53.51,53.53,53.49,53.53,19000.0,29.1217,29.1326,29.1108,29.1326,19000.0
2010-10-05 13:05:00,53.54,53.6,53.54,53.58,12500.0,29.1381,29.1707,29.1381,29.1598,12500.0
2010-10-05 13:10:00,53.59,53.68,53.57,53.67,33000.0,29.1653,29.2142,29.1544,29.2088,33000.0
2010-10-05 13:15:00,53.65,53.8,53.64,53.79,54500.0,29.1979,29.2796,29.1925,29.2741,54500.0
2010-10-05 13:20:00,53.8,53.94,53.79,53.8,64500.0,29.2796,29.3557,29.2741,29.2796,64500.0
2010-10-05 13:25:00,53.83,53.84,53.8,53.82,15000.0,29.2959,29.3013,29.2796,29.2904,15000.0
2010-10-05 13:30:00,53.84,53.84,53.78,53.8,31500.0,29.3013,29.3013,29.2687,29.2796,31500.0
2010-10-05 13:35:00,53.78,53.83,53.7,53.83,36500.0,29.2687,29.2959,29.2251,29.2959,36500.0
2010-10-05 13:40:00,53.83,53.88,53.81,53.88,27500.0,29.2959,29.3231,29.285,29.3231,27500.0
2010-10-05 13:45:00,53.88,53.94,53.82,53.82,28500.0,29.3231,29.3557,29.2904,29.2904,28500.0
2010-10-05 13:50:00,53.85,53.87,53.71,53.74,51000.0,29.3068,29.3177,29.2306,29.2469,51000.0
2010-10-05 13:55:00,53.75,53.81,53.71,53.74,13500.0,29.2523,29.285,29.2306,29.2469,13500.0
2010-10-05 14:00:00,53.74,53.76,53.71,53.72,15500.0,29.2469,29.2578,29.2306,29.236,15500.0
2010-10-05 14:05:00,53.72,53.78,53.71,53.76,15000.0,29.236,29.2687,29.2306,29.2578,15000.0
2010-10-05 14:10:00,53.79,53.83,53.79,53.81,10500.0,29.2741,29.2959,29.2741,29.285,10500.0
2010-10-05 14:15:00,53.82,53.82,53.75,53.76,13500.0,29.2904,29.2904,29.2523,29.2578,13500.0
2010-10-05 14:20:00,53.74,53.76,53.7,53.73,18000.0,29.2469,29.2578,29.2251,29.2415,18000.0
2010-10-05 14:25:00,53.74,53.76,53.71,53.74,13000.0,29.2469,29.2578,29.2306,29.2469,13000.0
2010-10-05 14:30:00,53.71,53.82,53.69,53.77,20000.0,29.2306,29.2904,29.2197,29.2632,20000.0
2010-10-05 14:35:00,53.8,53.81,53.74,53.77,20500.0,29.2796,29.285,29.2469,29.2632,20500.0
2010-10-05 14:40:00,53.77,53.79,53.74,53.76,15000.0,29.2632,29.2741,29.2469,29.2578,15000.0
2010-10-05 14:45:00,53.77,53.77,53.74,53.74,9000.0,29.2632,29.2632,29.2469,29.2469,9000.0
2010-10-05 14:50:00,53.73,53.73,53.61,53.65,28000.0,29.2415,29.2415,29.1762,29.1979,28000.0
2010-10-05 14:55:00,53.66,53.69,53.65,53.67,28000.0,29.2034,29.2197,29.1979,29.2088,28000.0
2010-10-05 15:00:00,53.68,53.7,53.66,53.7,35500.0,29.2142,29.2251,29.2034,29.2251,35500.0
2010-10-05 15:05:00,53.7,53.7,53.56,53.6,56500.0,29.2251,29.2251,29.1489,29.1707,56500.0
2010-10-05 15:10:00,53.6,53.66,53.58,53.62,38500.0,29.1707,29.2034,29.1598,29.1816,38500.0
2010-10-05 15:15:00,53.62,53.62,53.44,53.48,73500.0,29.1816,29.1816,29.0836,29.1054,73500.0
2010-10-05 15:20:00,53.46,53.49,53.43,53.48,41000.0,29.0945,29.1108,29.0782,29.1054,41000.0
2010-10-05 15:25:00,53.45,53.51,53.45,53.5,71500.0,29.0891,29.1217,29.0891,29.1163,71500.0
2010-10-05 15:30:00,53.48,53.49,53.33,53.38,77000.0,29.1054,29.1108,29.0238,29.051,77000.0
2010-10-05 15:35:00,53.4,53.55,53.38,53.42,84000.0,29.0619,29.1435,29.051,29.0727,84000.0
2010-10-05 15:40:00,53.43,53.49,53.41,53.47,64500.0,29.0782,29.1108,29.0673,29.1,64500.0
2010-10-05 15:45:00,53.49,53.52,53.43,53.48,68500.0,29.1108,29.1272,29.0782,29.1054,68500.0
2010-10-05 15:50:00,53.5,53.56,53.47,53.49,135000.0,29.1163,29.1489,29.1,29.1108,135000.0
2010-10-05 15:55:00,53.47,53.54,53.42,53.54,204000.0,29.1,29.1381,29.0727,29.1381,204000.0
2010-10-06 09:30:00,53.74,53.95,53.2,53.62,108000.0,29.2469,29.3612,28.953,29.1816,108000.0
2010-10-06 09:35:00,53.61,53.61,53.44,53.51,42000.0,29.1762,29.1762,29.0836,29.1217,42000.0
2010-10-06 09:40:00,53.48,53.5,53.12,53.17,60500.0,29.1054,29.1163,28.9095,28.9367,60500.0
2010-10-06 09:45:00,53.13,53.21,53.07,53.2,58500.0,28.9149,28.9585,28.8823,28.953,58500.0
2010-10-06 09:50:00,53.27,53.5,53.27,53.45,53000.0,28.9911,29.1163,28.9911,29.0891,53000.0
2010-10-06 09:55:00,53.46,53.46,53.32,53.35,19500.0,29.0945,29.0945,29.0183,29.0347,19500.0
2010-10-06 10:00:00,53.38,53.45,53.26,53.44,40000.0,29.051,29.0891,28.9857,29.0836,40000.0
2010-10-06 10:05:00,53.47,53.51,53.41,53.44,36000.0,29.1,29.1217,29.0673,29.0836,36000.0
2010-10-06 10:10:00,53.41,53.47,53.41,53.41,18000.0,29.0673,29.1,29.0673,29.0673,18000.0
2010-10-06 10:15:00,53.4,53.44,53.37,53.43,49500.0,29.0619,29.0836,29.0455,29.0782,49500.0
2010-10-06 10:20:00,53.39,53.59,53.39,53.54,47500.0,29.0564,29.1653,29.0564,29.1381,47500.0
2010-10-06 10:25:00,53.52,53.66,53.52,53.63,30000.0,29.1272,29.2034,29.1272,29.187,30000.0
2010-10-06 10:30:00,53.63,53.63,53.56,53.56,15500.0,29.187,29.187,29.1489,29.1489,15500.0
2010-10-06 10:35:00,53.56,53.57,53.43,53.43,25000.0,29.1489,29.1544,29.0782,29.0782,25000.0
2010-10-06 10:40:00,53.41,53.58,53.38,53.55,36000.0,29.0673,29.1598,29.051,29.1435,36000.0
2010-10-06 10:45:00,53.56,53.7,53.55,53.67,22000.0,29.1489,29.2251,29.1435,29.2088,22000.0
2010-10-06 10:50:00,53.69,53.86,53.64,53.76,45000.0,29.2197,29.3122,29.1925,29.2578,45000.0
2010-10-06 10:55:00,53.75,53.86,53.75,53.84,11500.0,29.2523,29.3122,29.2523,29.3013,11500.0
2010-10-06 11:00:00,53.83,53.93,53.79,53.88,30500.0,29.2959,29.3503,29.2741,29.3231,30500.0
2010-10-06 11:05:00,53.82,53.99,53.81,53.99,33500.0,29.2904,29.383,29.285,29.383,33500.0
2010-10-06 11:10:00,53.97,53.97,53.87,53.94,15500.0,29.3721,29.3721,29.3177,29.3557,15500.0
2010-10-06 11:15:00,53.94,54.0,53.89,53.94,23000.0,29.3557,29.3884,29.3285,29.3557,23000.0
2010-10-06 11:20:00,53.93,53.96,53.91,53.96,13500.0,29.3503,29.3666,29.3394,29.3666,13500.0
2010-10-06 11:25:00,53.96,54.0,53.94,53.98,15000.0,29.3666,29.3884,29.3557,29.3775,15000.0
2010-10-06 11:30:00,54.0,54.17,53.99,54.13,44500.0,29.3884,29.4809,29.383,29.4592,44500.0
2010-10-06 11:35:00,54.17,54.17,54.13,54.16,15000.0,29.4809,29.4809,29.4592,29.4755,15000.0
2010-10-06 11:40:00,54.17,54.18,54.04,54.04,25000.0,29.4809,29.4864,29.4102,29.4102,25000.0
2010-10-06 11:45:00,54.02,54.02,53.98,54.0,6500.0,29.3993,29.3993,29.3775,29.3884,6500.0
2010-10-06 11:50:00,54.04,54.08,54.04,54.08,9000.0,29.4102,29.4319,29.4102,29.4319,9000.0
2010-10-06 11:55:00,54.12,54.13,54.05,54.05,10500.0,29.4537,29.4592,29.4156,29.4156,10500.0
2010-10-06 12:00:00,54.03,54.11,54.0,54.11,17500.0,29.4047,29.4483,29.3884,29.4483,17500.0
2010-10-06 12:05:00,54.08,54.08,54.05,54.08,4000.0,29.4319,29.4319,29.4156,29.4319,4000.0
2010-10-06 12:10:00,54.05,54.05,53.87,54.02,31500.0,29.4156,29.4156,29.3177,29.3993,31500.0
2010-10-06 12:15:00,54.02,54.03,53.98,53.98,10500.0,29.3993,29.4047,29.3775,29.3775,10500.0
2010-10-06 12:20:00,53.95,53.95,53.94,53.94,2000.0,29.3612,29.3612,29.3557,29.3557,2000.0
2010-10-06 12:25:00,53.92,53.92,53.8,53.88,10500.0,29.3449,29.3449,29.2796,29.3231,10500.0
2010-10-06 12:30:00,53.84,53.89,53.8,53.82,25000.0,29.3013,29.3285,29.2796,29.2904,25000.0
2010-10-06 12:35:00,53.82,53.83,53.78,53.78,21500.0,29.2904,29.2959,29.2687,29.2687,21500.0
2010-10-06 12:40:00,53.78,54.0,53.78,54.0,25500.0,29.2687,29.3884,29.2687,29.3884,25500.0
2010-10-06 12:45:00,54.01,54.05,54.0,54.01,6500.0,29.3938,29.4156,29.3884,29.3938,6500.0
2010-10-06 12:50:00,54.01,54.03,53.99,54.0,9500.0,29.3938,29.4047,29.383,29.3884,9500.0
2010-10-06 12:55:00,54.0,54.02,53.95,53.96,15000.0,29.3884,29.3993,29.3612,29.3666,15000.0
2010-10-06 13:00:00,53.96,53.99,53.92,53.93,21500.0,29.3666,29.383,29.3449,29.3503,21500.0
2010-10-06 13:05:00,53.91,54.04,53.89,53.96,34500.0,29.3394,29.4102,29.3285,29.3666,34500.0
2010-10-06 13:10:00,53.93,53.94,53.89,53.93,26000.0,29.3503,29.3557,29.3285,29.3503,26000.0
2010-10-06 13:15:00,53.94,53.99,53.93,53.95,15000.0,29.3557,29.383,29.3503,29.3612,15000.0
2010-10-06 13:20:00,53.99,54.0,53.91,53.91,9500.0,29.383,29.3884,29.3394,29.3394,9500.0
2010-10-06 13:25:00,53.92,53.92,53.88,53.92,16500.0,29.3449,29.3449,29.3231,29.3449,16500.0
2010-10-06 13:30:00,53.92,53.96,53.92,53.94,6500.0,29.3449,29.3666,29.3449,29.3557,6500.0
2010-10-06 13:35:00,53.94,53.95,53.87,53.9,11000.0,29.3557,29.3612,29.3177,29.334,11000.0
2010-10-06 13:40:00,53.87,53.87,53.86,53.87,6500.0,29.3177,29.3177,29.3122,29.3177,6500.0
2010-10-06 13:45:00,53.84,53.84,53.75,53.75,4500.0,29.3013,29.3013,29.2523,29.2523,4500.0
2010-10-06 13:50:00,53.77,53.77,53.68,53.68,9500.0,29.2632,29.2632,29.2142,29.2142,9500.0
2010-10-06 13:55:00,53.66,53.72,53.6,53.72,12000.0,29.2034,29.236,29.1707,29.236,12000.0
2010-10-06 14:00:00,53.73,53.77,53.7,53.7,10000.0,29.2415,29.2632,29.2251,29.2251,10000.0
2010-10-06 14:05:00,53.68,53.72,53.66,53.7,12500.0,29.2142,29.236,29.2034,29.2251,12500.0
2010-10-06 14:10:00,53.7,53.72,53.67,53.69,15000.0,29.2251,29.236,29.2088,29.2197,15000.0
2010-10-06 14:15:00,53.69,53.69,53.58,53.59,13500.0,29.2197,29.2197,29.1598,29.1653,13500.0
2010-10-06 14:20:00,53.58,53.63,53.57,53.58,15500.0,29.1598,29.187,29.1544,29.1598,15500.0
2010-10-06 14:25:00,53.53,53.61,53.52,53.61,14000.0,29.1326,29.1762,29.1272,29.1762,14000.0
2010-10-06 14:30:00,53.61,53.64,53.6,53.6,12000.0,29.1762,29.1925,29.1707,29.1707,12000.0
2010-10-06 14:35:00,53.6,53.64,53.6,53.6,10500.0,29.1707,29.1925,29.1707,29.1707,10500.0
2010-10-06 14:40:00,53.59,53.59,53.52,53.53,22500.0,29.1653,29.1653,29.1272,29.1326,22500.0
2010-10-06 14:45:00,53.54,53.56,53.52,53.55,13500.0,29.1381,29.1489,29.1272,29.1435,13500.0
2010-10-06 14:50:00,53.57,53.61,53.57,53.6,4000.0,29.1544,29.1762,29.1544,29.1707,4000.0
2010-10-06 14:55:00,53.59,53.59,53.55,53.57,8500.0,29.1653,29.1653,29.1435,29.1544,8500.0
2010-10-06 15:00:00,53.57,53.57,53.5,53.5,10000.0,29.1544,29.1544,29.1163,29.1163,10000.0
2010-10-06 15:05:00,53.48,53.49,53.4,53.4,21000.0,29.1054,29.1108,29.0619,29.0619,21000.0
2010-10-06 15:10:00,53.42,53.43,53.37,53.39,25500.0,29.0727,29.0782,29.0455,29.0564,25500.0
2010-10-06 15:15:00,53.39,53.4,53.38,53.38,14000.0,29.0564,29.0619,29.051,29.051,14000.0
2010-10-06 15:20:00,53.37,53.43,53.37,53.41,13500.0,29.0455,29.0782,29.0455,29.0673,13500.0
2010-10-06 15:25:00,53.39,53.44,53.39,53.42,9500.0,29.0564,29.0836,29.0564,29.0727,9500.0
2010-10-06 15:30:00,53.42,53.42,53.37,53.38,25000.0,29.0727,29.0727,29.0455,29.051,25000.0
2010-10-06 15:35:00,53.39,53.39,53.35,53.37,21500.0,29.0564,29.0564,29.0347,29.0455,21500.0
2010-10-06 15:40:00,53.38,53.41,53.37,53.41,39000.0,29.051,29.0673,29.0455,29.0673,39000.0
2010-10-06 15:45:00,53.4,53.48,53.4,53.45,29500.0,29.0619,29.1054,29.0619,29.0891,29500.0
2010-10-06 15:50:00,53.43,53.46,53.4,53.41,32000.0,29.0782,29.0945,29.0619,29.0673,32000.0
2010-10-06 15:55:00,53.4,53.48,53.38,53.45,77000.0,29.0619,29.1054,29.051,29.0891,77000.0
2010-10-07 09:30:00,53.59,53.98,53.57,53.71,26500.0,29.1653,29.3775,29.1544,29.2306,26500.0
2010-10-07 09:35:00,53.71,53.85,53.71,53.81,12500.0,29.2306,29.3068,29.2306,29.285,12500.0
2010-10-07 09:40:00,53.77,53.84,53.74,53.84,5000.0,29.2632,29.3013,29.2469,29.3013,5000.0
2010-10-07 09:45:00,53.8,53.81,53.65,53.68,10500.0,29.2796,29.285,29.1979,29.2142,10500.0
2010-10-07 09:50:00,53.63,53.65,53.58,53.6,21000.0,29.187,29.1979,29.1598,29.1707,21000.0
2010-10-07 09:55:00,53.62,53.69,53.6,53.65,15500.0,29.1816,29.2197,29.1707,29.1979,15500.0
2010-10-07 10:00:00,53.62,53.67,53.54,53.54,52000.0,29.1816,29.2088,29.1381,29.1381,52000.0
2010-10-07 10:05:00,53.54,53.54,53.31,53.36,44000.0,29.1381,29.1381,29.0129,29.0401,44000.0
2010-10-07 10:10:00,53.38,53.39,53.26,53.39,51500.0,29.051,29.0564,28.9857,29.0564,51500.0
2010-10-07 10:15:00,53.37,53.42,53.34,53.42,23000.0,29.0455,29.0727,29.0292,29.0727,23000.0
2010-10-07 10:20:00,53.43,53.47,53.4,53.42,18000.0,29.0782,29.1,29.0619,29.0727,18000.0
2010-10-07 10:25:00,53.41,53.41,53.36,53.41,10000.0,29.0673,29.0673,29.0401,29.0673,10000.0
2010-10-07 10:30:00,53.46,53.51,53.44,53.51,4000.0,29.0945,29.1217,29.0836,29.1217,4000.0
2010-10-07 10:35:00,53.47,53.5,53.47,53.48,6500.0,29.1,29.1163,29.1,29.1054,6500.0
2010-10-07 10:40:00,53.5,53.5,53.28,53.3,25500.0,29.1163,29.1163,28.9966,29.0074,25500.0
2010-10-07 10:45:00,53.32,53.36,53.25,53.36,21000.0,29.0183,29.0401,28.9802,29.0401,21000.0
2010-10-07 10:50:00,53.33,53.37,53.32,53.37,14000.0,29.0238,29.0455,29.0183,29.0455,14000.0
2010-10-07 10:55:00,53.35,53.35,53.24,53.24,24000.0,29.0347,29.0347,28.9748,28.9748,24000.0
2010-10-07 11:00:00,53.24,53.24,53.09,53.11,28000.0,28.9748,28.9748,28.8932,28.904,28000.0
2010-10-07 11:05:00,53.11,53.13,53.1,53.12,42500.0,28.904,28.9149,28.8986,28.9095,42500.0
2010-10-07 11:10:00,53.11,53.12,53.05,53.08,13500.0,28.904,28.9095,28.8714,28.8877,13500.0
2010-10-07 11:15:00,53.1,53.1,53.03,53.03,6500.0,28.8986,28.8986,28.8605,28.8605,6500.0
2010-10-07 11:20:00,53.03,53.06,53.0,53.04,19000.0,28.8605,28.8768,28.8442,28.8659,19000.0
2010-10-07 11:25:00,53.04,53.06,53.01,53.03,34000.0,28.8659,28.8768,28.8496,28.8605,34000.0
2010-10-07 11:30:00,53.03,53.09,53.03,53.09,40000.0,28.8605,28.8932,28.8605,28.8932,40000.0
2010-10-07 11:35:00,53.11,53.24,53.11,53.2,33000.0,28.904,28.9748,28.904,28.953,33000.0
2010-10-07 11:40:00,53.17,53.23,53.17,53.18,9500.0,28.9367,28.9693,28.9367,28.9421,9500.0
2010-10-07 11:45:00,53.2,53.2,53.1,53.1,17500.0,28.953,28.953,28.8986,28.8986,17500.0
2010-10-07 11:50:00,53.13,53.18,53.11,53.18,5500.0,28.9149,28.9421,28.904,28.9421,5500.0
2010-10-07 11:55:00,53.17,53.17,53.14,53.17,10000.0,28.9367,28.9367,28.9204,28.9367,10000.0
2010-10-07 12:00:00,53.17,53.18,53.11,53.12,3500.0,28.9367,28.9421,28.904,28.9095,3500.0
2010-10-07 12:05:00,53.1,53.16,53.07,53.14,7500.0,28.8986,28.9312,28.8823,28.9204,7500.0
2010-10-07 12:10:00,53.15,53.16,53.14,53.14,1500.0,28.9258,28.9312,28.9204,28.9204,1500.0
2010-10-07 12:15:00,53.15,53.15,53.09,53.09,3500.0,28.9258,28.9258,28.8932,28.8932,3500.0
2010-10-07 12:20:00,53.08,53.13,53.08,53.13,3500.0,28.8877,28.9149,28.8877,28.9149,3500.0
2010-10-07 12:25:00,53.07,53.07,53.0,53.0,17500.0,28.8823,28.8823,28.8442,28.8442,17500.0
2010-10-07 12:30:00,53.0,53.02,52.83,52.83,38000.0,28.8442,28.8551,28.7517,28.7517,38000.0
2010-10-07 12:35:00,52.85,52.88,52.77,52.8,31000.0,28.7625,28.7789,28.719,28.7353,31000.0
2010-10-07 12:40:00,52.8,52.83,52.8,52.81,13500.0,28.7353,28.7517,28.7353,28.7408,13500.0
2010-10-07 12:45:00,52.8,52.85,52.8,52.84,14500.0,28.7353,28.7625,28.7353,28.7571,14500.0
2010-10-07 12:50:00,52.83,52.89,52.83,52.85,10500.0,28.7517,28.7843,28.7517,28.7625,10500.0
2010-10-07 12:55:00,52.83,52.84,52.8,52.83,5000.0,28.7517,28.7571,28.7353,28.7517,5000.0
2010-10-07 13:00:00,52.81,52.82,52.77,52.77,14000.0,28.7408,28.7462,28.719,28.719,14000.0
2010-10-07 13:05:00,52.8,52.9,52.77,52.88,9000.0,28.7353,28.7897,28.719,28.7789,9000.0
2010-10-07 13:10:00,52.92,52.92,52.88,52.88,20000.0,28.8006,28.8006,28.7789,28.7789,20000.0
2010-10-07 13:15:00,52.88,52.92,52.83,52.86,20500.0,28.7789,28.8006,28.7517,28.768,20500.0
2010-10-07 13:20:00,52.83,52.86,52.82,52.82,10000.0,28.7517,28.768,28.7462,28.7462,10000.0
2010-10-07 13:25:00,52.82,52.82,52.71,52.72,17500.0,28.7462,28.7462,28.6863,28.6918,17500.0
2010-10-07 13:30:00,52.71,52.73,52.67,52.7,9500.0,28.6863,28.6972,28.6646,28.6809,9500.0
2010-10-07 13:35:00,52.7,52.72,52.68,52.71,10500.0,28.6809,28.6918,28.67,28.6863,10500.0
2010-10-07 13:40:00,52.71,52.75,52.71,52.73,15000.0,28.6863,28.7081,28.6863,28.6972,15000.0
2010-10-07 13:45:00,52.73,52.76,52.72,52.72,11000.0,28.6972,28.7136,28.6918,28.6918,11000.0
2010-10-07 13:50:00,52.71,52.72,52.68,52.71,6500.0,28.6863,28.6918,28.67,28.6863,6500.0
2010-10-07 13:55:00,52.71,52.8,52.69,52.7,37500.0,28.6863,28.7353,28.6755,28.6809,37500.0
2010-10-07 14:00:00,52.72,52.74,52.69,52.71,48500.0,28.6918,28.7027,28.6755,28.6863,48500.0
2010-10-07 14:05:00,52.73,52.74,52.7,52.72,22000.0,28.6972,28.7027,28.6809,28.6918,22000.0
2010-10-07 14:10:00,52.74,52.8,52.73,52.76,39000.0,28.7027,28.7353,28.6972,28.7136,39000.0
2010-10-07 14:15:00,52.82,52.85,52.76,52.77,24500.0,28.7462,28.7625,28.7136,28.719,24500.0
2010-10-07 14:20:00,52.81,52.86,52.77,52.8,26500.0,28.7408,28.768,28.719,28.7353,26500.0
2010-10-07 14:25:00,52.82,52.82,52.77,52.81,9000.0,28.7462,28.7462,28.719,28.7408,9000.0
2010-10-07 14:30:00,52.79,52.84,52.79,52.8,21000.0,28.7299,28.7571,28.7299,28.7353,21000.0
2010-10-07 14:35:00,52.81,52.82,52.79,52.8,11500.0,28.7408,28.7462,28.7299,28.7353,11500.0
2010-10-07 14:40:00,52.79,52.81,52.77,52.78,9000.0,28.7299,28.7408,28.719,28.7244,9000.0
2010-10-07 14:45:00,52.79,52.82,52.76,52.77,14000.0,28.7299,28.7462,28.7136,28.719,14000.0
2010-10-07 14:50:00,52.77,52.77,52.72,52.75,39500.0,28.719,28.719,28.6918,28.7081,39500.0
2010-10-07 14:55:00,52.75,52.81,52.74,52.81,22500.0,28.7081,28.7408,28.7027,28.7408,22500.0
2010-10-07 15:00:00,52.81,52.88,52.8,52.8,51000.0,28.7408,28.7789,28.7353,28.7353,51000.0
2010-10-07 15:05:00,52.81,52.82,52.77,52.77,33000.0,28.7408,28.7462,28.719,28.719,33000.0
2010-10-07 15:10:00,52.77,52.83,52.76,52.76,43500.0,28.719,28.7517,28.7136,28.7136,43500.0
2010-10-07 15:15:00,52.78,52.8,52.74,52.74,29000.0,28.7244,28.7353,28.7027,28.7027,29000.0
2010-10-07 15:20:00,52.75,52.76,52.68,52.69,49500.0,28.7081,28.7136,28.67,28.6755,49500.0
2010-10-07 15:25:00,52.69,52.7,52.65,52.67,59500.0,28.6755,28.6809,28.6537,28.6646,59500.0
2010-10-07 15:30:00,52.67,52.76,52.65,52.76,57500.0,28.6646,28.7136,28.6537,28.7136,57500.0
2010-10-07 15:35:00,52.77,52.85,52.7,52.85,65000.0,28.719,28.7625,28.6809,28.7625,65000.0
2010-10-07 15:40:00,52.85,52.85,52.78,52.8,46500.0,28.7625,28.7625,28.7244,28.7353,46500.0
2010-10-07 15:45:00,52.81,52.82,52.77,52.8,56500.0,28.7408,28.7462,28.719,28.7353,56500.0
2010-10-07 15:50:00,52.8,52.82,52.74,52.8,76500.0,28.7353,28.7462,28.7027,28.7353,76500.0
2010-10-07 15:55:00,52.8,52.82,52.77,52.78,62500.0,28.7353,28.7462,28.719,28.7244,62500.0
2010-10-08 09:30:00,52.71,52.71,52.49,52.55,37500.0,28.6863,28.6863,28.5666,28.5993,37500.0
2010-10-08 09:35:00,52.58,52.63,52.54,52.63,24000.0,28.6156,28.6428,28.5938,28.6428,24000.0
2010-10-08 09:40:00,52.6,52.63,52.51,52.52,27000.0,28.6265,28.6428,28.5775,28.5829,27000.0
2010-10-08 09:45:00,52.51,52.6,52.4,52.41,58500.0,28.5775,28.6265,28.5176,28.5231,58500.0
2010-10-08 09:50:00,52.41,52.41,52.3,52.38,35000.0,28.5231,28.5231,28.4632,28.5067,35000.0
2010-10-08 09:55:00,52.36,52.42,52.33,52.35,23500.0,28.4959,28.5285,28.4795,28.4904,23500.0
2010-10-08 10:00:00,52.35,52.41,52.31,52.35,16500.0,28.4904,28.5231,28.4687,28.4904,16500.0
2010-10-08 10:05:00,52.39,52.45,52.31,52.32,17000.0,28.5122,28.5448,28.4687,28.4741,17000.0
2010-10-08 10:10:00,52.32,52.36,52.23,52.23,18500.0,28.4741,28.4959,28.4251,28.4251,18500.0
2010-10-08 10:15:00,52.29,52.32,52.16,52.16,44000.0,28.4578,28.4741,28.387,28.387,44000.0
2010-10-08 10:20:00,52.19,52.2,52.1,52.19,73000.0,28.4033,28.4088,28.3544,28.4033,73000.0
2010-10-08 10:25:00,52.18,52.3,52.14,52.27,59500.0,28.3979,28.4632,28.3761,28.4469,59500.0
2010-10-08 10:30:00,52.28,52.34,52.22,52.27,66500.0,28.4523,28.485,28.4197,28.4469,66500.0
2010-10-08 10:35:00,52.3,52.3,52.18,52.2,20500.0,28.4632,28.4632,28.3979,28.4088,20500.0
2010-10-08 10:40:00,52.24,52.24,52.15,52.19,25000.0,28.4306,28.4306,28.3816,28.4033,25000.0
2010-10-08 10:45:00,52.18,52.18,52.1,52.13,24000.0,28.3979,28.3979,28.3544,28.3707,24000.0
2010-10-08 10:50:00,52.15,52.24,52.13,52.24,12500.0,28.3816,28.4306,28.3707,28.4306,12500.0
2010-10-08 10:55:00,52.26,52.26,52.18,52.23,66500.0,28.4414,28.4414,28.3979,28.4251,66500.0
2010-10-08 11:00:00,52.27,52.3,52.25,52.27,12500.0,28.4469,28.4632,28.436,28.4469,12500.0
2010-10-08 11:05:00,52.28,52.34,52.22,52.22,14500.0,28.4523,28.485,28.4197,28.4197,14500.0
2010-10-08 11:10:00,52.24,52.27,52.19,52.19,29000.0,28.4306,28.4469,28.4033,28.4033,29000.0
2010-10-08 11:15:00,52.19,52.31,52.19,52.29,18000.0,28.4033,28.4687,28.4033,28.4578,18000.0
2010-10-08 11:20:00,52.3,52.42,52.27,52.4,28500.0,28.4632,28.5285,28.4469,28.5176,28500.0
2010-10-08 11:25:00,52.43,52.44,52.35,52.39,36000.0,28.534,28.5394,28.4904,28.5122,36000.0
2010-10-08 11:30:00,52.41,52.45,52.37,52.42,58500.0,28.5231,28.5448,28.5013,28.5285,58500.0
2010-10-08 11:35:00,52.4,52.43,52.39,52.39,24500.0,28.5176,28.534,28.5122,28.5122,24500.0
2010-10-08 11:40:00,52.41,52.43,52.39,52.4,12500.0,28.5231,28.534,28.5122,28.5176,12500.0
2010-10-08 11:45:00,52.39,52.42,52.37,52.39,15500.0,28.5122,28.5285,28.5013,28.5122,15500.0
2010-10-08 11:50:00,52.4,52.42,52.36,52.38,30000.0,28.5176,28.5285,28.4959,28.5067,30000.0
2010-10-08 11:55:00,52.36,52.43,52.33,52.4,18500.0,28.4959,28.534,28.4795,28.5176,18500.0
2010-10-08 12:00:00,52.4,52.43,52.34,52.38,23500.0,28.5176,28.534,28.485,28.5067,23500.0
2010-10-08 12:05:00,52.38,52.42,52.38,52.39,30000.0,28.5067,28.5285,28.5067,28.5122,30000.0
2010-10-08 12:10:00,52.35,52.42,52.35,52.37,31000.0,28.4904,28.5285,28.4904,28.5013,31000.0
2010-10-08 12:15:00,52.38,52.41,52.35,52.38,9500.0,28.5067,28.5231,28.4904,28.5067,9500.0
2010-10-08 12:20:00,52.4,52.42,52.38,52.42,6000.0,28.5176,28.5285,28.5067,28.5285,6000.0
2010-10-08 12:25:00,52.43,52.49,52.43,52.49,12500.0,28.534,28.5666,28.534,28.5666,12500.0
2010-10-08 12:30:00,52.47,52.5,52.47,52.5,11000.0,28.5557,28.5721,28.5557,28.5721,11000.0
2010-10-08 12:35:00,52.49,52.5,52.47,52.49,38500.0,28.5666,28.5721,28.5557,28.5666,38500.0
2010-10-08 12:40:00,52.49,52.49,52.42,52.46,21000.0,28.5666,28.5666,28.5285,28.5503,21000.0
2010-10-08 12:45:00,52.48,52.49,52.44,52.47,14500.0,28.5612,28.5666,28.5394,28.5557,14500.0
2010-10-08 12:50:00,52.47,52.52,52.46,52.5,17000.0,28.5557,28.5829,28.5503,28.5721,17000.0
2010-10-08 12:55:00,52.52,52.61,52.51,52.6,28500.0,28.5829,28.6319,28.5775,28.6265,28500.0
2010-10-08 13:00:00,52.6,52.62,52.56,52.56,33000.0,28.6265,28.6374,28.6047,28.6047,33000.0
2010-10-08 13:05:00,52.59,52.59,52.5,52.54,10500.0,28.621,28.621,28.5721,28.5938,10500.0
2010-10-08 13:10:00,52.54,52.54,52.48,52.51,13500.0,28.5938,28.5938,28.5612,28.5775,13500.0
2010-10-08 13:15:00,52.51,52.56,52.51,52.55,7500.0,28.5775,28.6047,28.5775,28.5993,7500.0
2010-10-08 13:20:00,52.58,52.58,52.45,52.49,23500.0,28.6156,28.6156,28.5448,28.5666,23500.0
2010-10-08 13:25:00,52.52,52.58,52.52,52.55,11000.0,28.5829,28.6156,28.5829,28.5993,11000.0
2010-10-08 13:30:00,52.56,52.57,52.52,52.52,9000.0,28.6047,28.6102,28.5829,28.5829,9000.0
2010-10-08 13:35:00,52.54,52.6,52.5,52.6,13500.0,28.5938,28.6265,28.5721,28.6265,13500.0
2010-10-08 13:40:00,52.58,52.58,52.52,52.52,5500.0,28.6156,28.6156,28.5829,28.5829,5500.0
2010-10-08 13:45:00,52.5,52.5,52.42,52.42,20500.0,28.5721,28.5721,28.5285,28.5285,20500.0
2010-10-08 13:50:00,52.46,52.53,52.42,52.5,14500.0,28.5503,28.5884,28.5285,28.5721,14500.0
2010-10-08 13:55:00,52.49,52.52,52.47,52.5,13000.0,28.5666,28.5829,28.5557,28.5721,13000.0
2010-10-08 14:00:00,52.5,52.51,52.39,52.42,12500.0,28.5721,28.5775,28.5122,28.5285,12500.0
2010-10-08 14:05:00,52.41,52.42,52.34,52.37,30500.0,28.5231,28.5285,28.485,28.5013,30500.0
2010-10-08 14:10:00,52.37,52.43,52.34,52.42,16500.0,28.5013,28.534,28.485,28.5285,16500.0
2010-10-08 14:15:00,52.4,52.42,52.4,52.42,3000.0,28.5176,28.5285,28.5176,28.5285,3000.0
2010-10-08 14:20:00,52.42,52.49,52.42,52.49,14000.0,28.5285,28.5666,28.5285,28.5666,14000.0
2010-10-08 14:25:00,52.48,52.53,52.48,52.52,23500.0,28.5612,28.5884,28.5612,28.5829,23500.0
2010-10-08 14:30:00,52.51,52.51,52.47,52.47,10000.0,28.5775,28.5775,28.5557,28.5557,10000.0
2010-10-08 14:35:00,52.46,52.47,52.45,52.47,9500.0,28.5503,28.5557,28.5448,28.5557,9500.0
2010-10-08 14:40:00,52.47,52.47,52.45,52.47,19500.0,28.5557,28.5557,28.5448,28.5557,19500.0
2010-10-08 14:45:00,52.49,52.61,52.49,52.58,89000.0,28.5666,28.6319,28.5666,28.6156,89000.0
2010-10-08 14:50:00,52.56,52.56,52.48,52.48,13500.0,28.6047,28.6047,28.5612,28.5612,13500.0
2010-10-08 14:55:00,52.48,52.48,52.44,52.44,15000.0,28.5612,28.5612,28.5394,28.5394,15000.0
2010-10-08 15:00:00,52.44,52.54,52.43,52.53,17500.0,28.5394,28.5938,28.534,28.5884,17500.0
2010-10-08 15:05:00,52.59,52.6,52.55,52.59,25000.0,28.621,28.6265,28.5993,28.621,25000.0
2010-10-08 15:10:00,52.6,52.61,52.57,52.58,35500.0,28.6265,28.6319,28.6102,28.6156,35500.0
2010-10-08 15:15:00,52.56,52.6,52.52,52.52,15000.0,28.6047,28.6265,28.5829,28.5829,15000.0
2010-10-08 15:20:00,52.55,52.55,52.4,52.45,29000.0,28.5993,28.5993,28.5176,28.5448,29000.0
2010-10-08 15:25:00,52.45,52.47,52.41,52.42,14500.0,28.5448,28.5557,28.5231,28.5285,14500.0
2010-10-08 15:30:00,52.43,52.56,52.42,52.55,37500.0,28.534,28.6047,28.5285,28.5993,37500.0
2010-10-08 15:35:00,52.57,52.63,52.54,52.55,47500.0,28.6102,28.6428,28.5938,28.5993,47500.0
2010-10-08 15:40:00,52.58,52.61,52.5,52.56,69500.0,28.6156,28.6319,28.5721,28.6047,69500.0
2010-10-08 15:45:00,52.54,52.6,52.5,52.57,43500.0,28.5938,28.6265,28.5721,28.6102,43500.0
2010-10-08 15:50:00,52.57,52.64,52.55,52.56,59000.0,28.6102,28.6482,28.5993,28.6047,59000.0
2010-10-08 15:55:00,52.57,52.57,52.48,52.48,82500.0,28.6102,28.6102,28.5612,28.5612,82500.0
2010-10-11 09:30:00,52.48,52.48,52.18,52.28,64000.0,28.5612,28.5612,28.3979,28.4523,64000.0
2010-10-11 09:35:00,52.28,52.35,52.21,52.28,36500.0,28.4523,28.4904,28.4142,28.4523,36500.0
2010-10-11 09:40:00,52.26,52.3,52.22,52.23,27500.0,28.4414,28.4632,28.4197,28.4251,27500.0
2010-10-11 09:45:00,52.23,52.23,51.93,51.96,69000.0,28.4251,28.4251,28.2618,28.2782,69000.0
2010-10-11 09:50:00,51.98,52.05,51.96,52.01,37500.0,28.2891,28.3272,28.2782,28.3054,37500.0
2010-10-11 09:55:00,52.02,52.22,52.02,52.19,33500.0,28.3108,28.4197,28.3108,28.4033,33500.0
2010-10-11 10:00:00,52.19,52.24,52.07,52.08,47000.0,28.4033,28.4306,28.338,28.3435,47000.0
2010-10-11 10:05:00,52.08,52.11,52.01,52.06,27500.0,28.3435,28.3598,28.3054,28.3326,27500.0
2010-10-11 10:10:00,52.07,52.1,52.02,52.07,18000.0,28.338,28.3544,28.3108,28.338,18000.0
2010-10-11 10:15:00,52.08,52.08,51.84,51.87,44500.0,28.3435,28.3435,28.2129,28.2292,44500.0
2010-10-11 10:20:00,51.87,51.93,51.87,51.92,24000.0,28.2292,28.2618,28.2292,28.2564,24000.0
2010-10-11 10:25:00,51.93,52.05,51.91,52.04,36500.0,28.2618,28.3272,28.251,28.3217,36500.0
2010-10-11 10:30:00,52.04,52.11,52.04,52.11,55500.0,28.3217,28.3598,28.3217,28.3598,55500.0
2010-10-11 10:35:00,52.08,52.15,52.05,52.08,38500.0,28.3435,28.3816,28.3272,28.3435,38500.0
2010-10-11 10:40:00,52.09,52.1,51.93,51.93,61000.0,28.3489,28.3544,28.2618,28.2618,61000.0
2010-10-11 10:45:00,51.94,52.03,51.9,52.02,69000.0,28.2673,28.3163,28.2455,28.3108,69000.0
2010-10-11 10:50:00,52.0,52.07,51.99,51.99,11500.0,28.2999,28.338,28.2945,28.2945,11500.0
2010-10-11 10:55:00,52.01,52.01,51.94,51.94,10500.0,28.3054,28.3054,28.2673,28.2673,10500.0
2010-10-11 11:00:00,51.92,52.0,51.92,51.92,20000.0,28.2564,28.2999,28.2564,28.2564,20000.0
2010-10-11 11:05:00,51.91,52.0,51.91,51.98,12500.0,28.251,28.2999,28.251,28.2891,12500.0
2010-10-11 11:10:00,51.99,52.06,51.99,52.01,22000.0,28.2945,28.3326,28.2945,28.3054,22000.0
2010-10-11 11:15:00,51.99,52.03,51.99,52.0,14500.0,28.2945,28.3163,28.2945,28.2999,14500.0
2010-10-11 11:20:00,51.98,52.06,51.97,52.03,21000.0,28.2891,28.3326,28.2836,28.3163,21000.0
2010-10-11 11:25:00,52.03,52.09,52.03,52.05,14000.0,28.3163,28.3489,28.3163,28.3272,14000.0
2010-10-11 11:30:00,52.04,52.08,52.02,52.02,11000.0,28.3217,28.3435,28.3108,28.3108,11000.0
2010-10-11 11:35:00,52.02,52.02,51.93,51.96,9500.0,28.3108,28.3108,28.2618,28.2782,9500.0
2010-10-11 11:40:00,51.96,51.98,51.91,51.91,14500.0,28.2782,28.2891,28.251,28.251,14500.0
2010-10-11 11:45:00,51.93,51.93,51.89,51.9,25500.0,28.2618,28.2618,28.2401,28.2455,25500.0
2010-10-11 11:50:00,51.9,52.0,51.9,51.91,34500.0,28.2455,28.2999,28.2455,28.251,34500.0
2010-10-11 11:55:00,51.9,51.9,51.83,51.84,25500.0,28.2455,28.2455,28.2074,28.2129,25500.0
2010-10-11 12:00:00,51.88,51.95,51.84,51.91,21000.0,28.2346,28.2727,28.2129,28.251,21000.0
2010-10-11 12:05:00,51.9,51.9,51.83,51.84,12000.0,28.2455,28.2455,28.2074,28.2129,12000.0
2010-10-11 12:10:00,51.84,51.96,51.84,51.96,12000.0,28.2129,28.2782,28.2129,28.2782,12000.0
2010-10-11 12:15:00,51.96,51.99,51.94,51.99,13500.0,28.2782,28.2945,28.2673,28.2945,13500.0
2010-10-11 12:20:00,51.99,52.07,51.98,52.03,22500.0,28.2945,28.338,28.2891,28.3163,22500.0
2010-10-11 12:25:00,52.02,52.04,52.0,52.01,12000.0,28.3108,28.3217,28.2999,28.3054,12000.0
2010-10-11 12:30:00,52.0,52.05,51.99,52.05,11000.0,28.2999,28.3272,28.2945,28.3272,11000.0
2010-10-11 12:35:00,52.04,52.05,52.0,52.03,10500.0,28.3217,28.3272,28.2999,28.3163,10500.0
2010-10-11 12:40:00,52.05,52.06,52.01,52.03,11500.0,28.3272,28.3326,28.3054,28.3163,11500.0
2010-10-11 12:45:00,52.05,52.05,52.01,52.02,29500.0,28.3272,28.3272,28.3054,28.3108,29500.0
2010-10-11 12:50:00,52.01,52.02,51.98,52.01,42000.0,28.3054,28.3108,28.2891,28.3054,42000.0
2010-10-11 12:55:00,52.02,52.04,51.99,52.0,9500.0,28.3108,28.3217,28.2945,28.2999,9500.0
2010-10-11 13:00:00,51.99,52.01,51.95,52.0,28000.0,28.2945,28.3054,28.2727,28.2999,28000.0
2010-10-11 13:05:00,51.99,52.0,51.93,51.97,12500.0,28.2945,28.2999,28.2618,28.2836,12500.0
2010-10-11 13:10:00,51.97,51.99,51.94,51.95,9000.0,28.2836,28.2945,28.2673,28.2727,9000.0
2010-10-11 13:15:00,51.94,51.94,51.92,51.93,9000.0,28.2673,28.2673,28.2564,28.2618,9000.0
2010-10-11 13:20:00,51.92,51.96,51.91,51.93,11500.0,28.2564,28.2782,28.251,28.2618,11500.0
2010-10-11 13:25:00,51.93,51.96,51.93,51.95,6500.0,28.2618,28.2782,28.2618,28.2727,6500.0
2010-10-11 13:30:00,51.94,51.94,51.92,51.93,15500.0,28.2673,28.2673,28.2564,28.2618,15500.0
2010-10-11 13:35:00,51.95,52.03,51.95,52.02,13000.0,28.2727,28.3163,28.2727,28.3108,13000.0
2010-10-11 13:40:00,52.02,52.02,51.93,51.93,17000.0,28.3108,28.3108,28.2618,28.2618,17000.0
2010-10-11 13:45:00,51.93,51.99,51.92,51.99,16000.0,28.2618,28.2945,28.2564,28.2945,16000.0
2010-10-11 13:50:00,51.98,52.0,51.95,52.0,7000.0,28.2891,28.2999,28.2727,28.2999,7000.0
2010-10-11 13:55:00,52.01,52.02,51.96,51.97,8000.0,28.3054,28.3108,28.2782,28.2836,8000.0
2010-10-11 14:00:00,51.98,52.01,51.93,51.93,15000.0,28.2891,28.3054,28.2618,28.2618,15000.0
2010-10-11 14:05:00,51.94,51.97,51.92,51.94,18500.0,28.2673,28.2836,28.2564,28.2673,18500.0
2010-10-11 14:10:00,51.95,51.96,51.93,51.96,12500.0,28.2727,28.2782,28.2618,28.2782,12500.0
2010-10-11 14:15:00,51.96,51.98,51.95,51.97,9500.0,28.2782,28.2891,28.2727,28.2836,9500.0
2010-10-11 14:20:00,51.95,51.97,51.92,51.94,20000.0,28.2727,28.2836,28.2564,28.2673,20000.0
2010-10-11 14:25:00,51.95,51.95,51.94,51.95,4500.0,28.2727,28.2727,28.2673,28.2727,4500.0
2010-10-11 14:30:00,51.97,51.97,51.93,51.94,24500.0,28.2836,28.2836,28.2618,28.2673,24500.0
2010-10-11 14:35:00,51.93,51.97,51.92,51.93,17500.0,28.2618,28.2836,28.2564,28.2618,17500.0
2010-10-11 14:40:00,51.93,51.93,51.88,51.88,26000.0,28.2618,28.2618,28.2346,28.2346,26000.0
2010-10-11 14:45:00,51.87,51.9,51.87,51.9,7500.0,28.2292,28.2455,28.2292,28.2455,7500.0
2010-10-11 14:50:00,51.9,51.93,51.9,51.92,23000.0,28.2455,28.2618,28.2455,28.2564,23000.0
2010-10-11 14:55:00,51.92,51.93,51.84,51.85,42000.0,28.2564,28.2618,28.2129,28.2183,42000.0
2010-10-11 15:00:00,51.85,51.92,51.85,51.9,34500.0,28.2183,28.2564,28.2183,28.2455,34500.0
2010-10-11 15:05:00,51.9,51.92,51.89,51.89,20500.0,28.2455,28.2564,28.2401,28.2401,20500.0
2010-10-11 15:10:00,51.89,51.89,51.8,51.85,38000.0,28.2401,28.2401,28.1911,28.2183,38000.0
2010-10-11 15:15:00,51.86,51.88,51.81,51.81,29500.0,28.2238,28.2346,28.1965,28.1965,29500.0
2010-10-11 15:20:00,51.81,51.82,51.74,51.74,44500.0,28.1965,28.202,28.1584,28.1584,44500.0
2010-10-11 15:25:00,51.74,51.82,51.74,51.79,19000.0,28.1584,28.202,28.1584,28.1857,19000.0
2010-10-11 15:30:00,51.8,51.84,51.77,51.81,49500.0,28.1911,28.2129,28.1748,28.1965,49500.0
2010-10-11 15:35:00,51.81,51.89,51.8,51.82,27500.0,28.1965,28.2401,28.1911,28.202,27500.0
2010-10-11 15:40:00,51.82,51.88,51.79,51.87,40500.0,28.202,28.2346,28.1857,28.2292,40500.0
2010-10-11 15:45:00,51.87,51.99,51.87,51.95,67500.0,28.2292,28.2945,28.2292,28.2727,67500.0
2010-10-11 15:50:00,51.95,51.96,51.88,51.94,54000.0,28.2727,28.2782,28.2346,28.2673,54000.0
2010-10-11 15:55:00,51.95,51.95,51.89,51.92,68000.0,28.2727,28.2727,28.2401,28.2564,68000.0
2010-10-12 09:30:00,51.9,51.98,51.6,51.6,142500.0,28.2455,28.2891,28.0823,28.0823,142500.0
2010-10-12 09:35:00,51.52,51.7,51.47,51.7,92000.0,28.0387,28.1367,28.0115,28.1367,92000.0
2010-10-12 09:40:00,51.65,51.67,51.25,51.26,83000.0,28.1095,28.1203,27.8918,27.8972,83000.0
2010-10-12 09:45:00,51.25,51.4,51.12,51.31,106000.0,27.8918,27.9734,27.821,27.9244,106000.0
2010-10-12 09:50:00,51.32,51.52,51.23,51.51,47000.0,27.9299,28.0387,27.8809,28.0333,47000.0
2010-10-12 09:55:00,51.55,51.59,51.38,51.38,33500.0,28.055,28.0768,27.9625,27.9625,33500.0
2010-10-12 10:00:00,51.42,51.53,51.3,51.53,22500.0,27.9843,28.0442,27.919,28.0442,22500.0
2010-10-12 10:05:00,51.53,51.57,51.43,51.46,19500.0,28.0442,28.0659,27.9897,28.0061,19500.0
2010-10-12 10:10:00,51.45,51.5,51.4,51.48,42500.0,28.0006,28.0278,27.9734,28.0169,42500.0
2010-10-12 10:15:00,51.49,51.5,51.37,51.37,36500.0,28.0224,28.0278,27.9571,27.9571,36500.0
2010-10-12 10:20:00,51.37,51.48,51.37,51.47,54500.0,27.9571,28.0169,27.9571,28.0115,54500.0
2010-10-12 10:25:00,51.43,51.47,51.4,51.41,14000.0,27.9897,28.0115,27.9734,27.9788,14000.0
2010-10-12 10:30:00,51.39,51.44,51.38,51.4,50000.0,27.968,27.9952,27.9625,27.9734,50000.0
2010-10-12 10:35:00,51.4,51.5,51.38,51.45,23000.0,27.9734,28.0278,27.9625,28.0006,23000.0
2010-10-12 10:40:00,51.43,51.59,51.43,51.47,26500.0,27.9897,28.0768,27.9897,28.0115,26500.0
2010-10-12 10:45:00,51.49,51.51,51.44,51.49,22000.0,28.0224,28.0333,27.9952,28.0224,22000.0
2010-10-12 10:50:00,51.47,51.56,51.44,51.46,24500.0,28.0115,28.0605,27.9952,28.0061,24500.0
2010-10-12 10:55:00,51.51,51.55,51.13,51.24,179000.0,28.0333,28.055,27.8265,27.8863,179000.0
2010-10-12 11:00:00,51.24,51.41,51.21,51.41,41500.0,27.8863,27.9788,27.87,27.9788,41500.0
2010-10-12 11:05:00,51.44,51.46,51.4,51.4,6500.0,27.9952,28.0061,27.9734,27.9734,6500.0
2010-10-12 11:10:00,51.37,51.4,51.33,51.36,12000.0,27.9571,27.9734,27.9353,27.9516,12000.0
2010-10-12 11:15:00,51.35,51.42,51.35,51.39,15500.0,27.9462,27.9843,27.9462,27.968,15500.0
2010-10-12 11:20:00,51.38,51.47,51.38,51.47,25000.0,27.9625,28.0115,27.9625,28.0115,25000.0
2010-10-12 11:25:00,51.47,51.54,51.47,51.51,12000.0,28.0115,28.0496,28.0115,28.0333,12000.0
2010-10-12 11:30:00,51.53,51.62,51.49,51.57,91500.0,28.0442,28.0931,28.0224,28.0659,91500.0
2010-10-12 11:35:00,51.57,51.61,51.54,51.56,36000.0,28.0659,28.0877,28.0496,28.0605,36000.0
2010-10-12 11:40:00,51.56,51.58,51.51,51.58,14500.0,28.0605,28.0714,28.0333,28.0714,14500.0
2010-10-12 11:45:00,51.6,51.64,51.56,51.56,8500.0,28.0823,28.104,28.0605,28.0605,8500.0
2010-10-12 11:50:00,51.57,51.58,51.49,51.58,16500.0,28.0659,28.0714,28.0224,28.0714,16500.0
2010-10-12 11:55:00,51.59,51.6,51.56,51.56,8000.0,28.0768,28.0823,28.0605,28.0605,8000.0
2010-10-12 12:00:00,51.56,51.62,51.54,51.57,14500.0,28.0605,28.0931,28.0496,28.0659,14500.0
2010-10-12 12:05:00,51.56,51.57,51.51,51.56,13000.0,28.0605,28.0659,28.0333,28.0605,13000.0
2010-10-12 12:10:00,51.57,51.61,51.54,51.59,20500.0,28.0659,28.0877,28.0496,28.0768,20500.0
2010-10-12 12:15:00,51.6,51.61,51.57,51.61,11000.0,28.0823,28.0877,28.0659,28.0877,11000.0
2010-10-12 12:20:00,51.61,51.63,51.53,51.53,20500.0,28.0877,28.0986,28.0442,28.0442,20500.0
2010-10-12 12:25:00,51.56,51.56,51.5,51.51,14500.0,28.0605,28.0605,28.0278,28.0333,14500.0
2010-10-12 12:30:00,51.52,51.58,51.52,51.56,12500.0,28.0387,28.0714,28.0387,28.0605,12500.0
2010-10-12 12:35:00,51.56,51.56,51.52,51.52,11000.0,28.0605,28.0605,28.0387,28.0387,11000.0
2010-10-12 12:40:00,51.52,51.53,51.49,51.53,107500.0,28.0387,28.0442,28.0224,28.0442,107500.0
2010-10-12 12:45:00,51.51,51.53,51.5,51.52,23000.0,28.0333,28.0442,28.0278,28.0387,23000.0
2010-10-12 12:50:00,51.55,51.55,51.52,51.53,5000.0,28.055,28.055,28.0387,28.0442,5000.0
2010-10-12 12:55:00,51.54,51.54,51.51,51.53,11500.0,28.0496,28.0496,28.0333,28.0442,11500.0
2010-10-12 13:00:00,51.52,51.54,51.49,51.54,16500.0,28.0387,28.0496,28.0224,28.0496,16500.0
2010-10-12 13:05:00,51.51,51.52,51.49,51.52,7500.0,28.0333,28.0387,28.0224,28.0387,7500.0
2010-10-12 13:10:00,51.51,51.53,51.51,51.52,4000.0,28.0333,28.0442,28.0333,28.0387,4000.0
2010-10-12 13:15:00,51.51,51.57,51.51,51.54,19000.0,28.0333,28.0659,28.0333,28.0496,19000.0
2010-10-12 13:20:00,51.55,51.58,51.52,51.58,9500.0,28.055,28.0714,28.0387,28.0714,9500.0
2010-10-12 13:25:00,51.57,51.57,51.53,51.54,4500.0,28.0659,28.0659,28.0442,28.0496,4500.0
2010-10-12 13:30:00,51.54,51.54,51.52,51.52,4000.0,28.0496,28.0496,28.0387,28.0387,4000.0
2010-10-12 13:35:00,51.54,51.56,51.53,51.53,9500.0,28.0496,28.0605,28.0442,28.0442,9500.0
2010-10-12 13:40:00,51.53,51.57,51.53,51.57,14500.0,28.0442,28.0659,28.0442,28.0659,14500.0
2010-10-12 13:45:00,51.57,51.61,51.56,51.61,52000.0,28.0659,28.0877,28.0605,28.0877,52000.0
2010-10-12 13:50:00,51.6,51.62,51.58,51.61,27500.0,28.0823,28.0931,28.0714,28.0877,27500.0
2010-10-12 13:55:00,51.59,51.61,51.59,51.59,19000.0,28.0768,28.0877,28.0768,28.0768,19000.0
2010-10-12 14:00:00,51.58,51.77,51.57,51.75,144000.0,28.0714,28.1748,28.0659,28.1639,144000.0
2010-10-12 14:05:00,51.75,51.77,51.66,51.77,45000.0,28.1639,28.1748,28.1149,28.1748,45000.0
2010-10-12 14:10:00,51.76,51.96,51.76,51.94,96500.0,28.1693,28.2782,28.1693,28.2673,96500.0
2010-10-12 14:15:00,51.94,52.06,51.93,52.02,93000.0,28.2673,28.3326,28.2618,28.3108,93000.0
2010-10-12 14:20:00,52.01,52.03,51.92,51.94,41500.0,28.3054,28.3163,28.2564,28.2673,41500.0
2010-10-12 14:25:00,51.93,51.96,51.92,51.94,28000.0,28.2618,28.2782,28.2564,28.2673,28000.0
2010-10-12 14:30:00,51.94,51.96,51.85,51.86,71500.0,28.2673,28.2782,28.2183,28.2238,71500.0
2010-10-12 14:35:00,51.87,51.92,51.85,51.87,18500.0,28.2292,28.2564,28.2183,28.2292,18500.0
2010-10-12 14:40:00,51.88,51.96,51.88,51.95,26000.0,28.2346,28.2782,28.2346,28.2727,26000.0
2010-10-12 14:45:00,51.95,51.99,51.95,51.95,40500.0,28.2727,28.2945,28.2727,28.2727,40500.0
2010-10-12 14:50:00,51.95,51.95,51.89,51.94,91000.0,28.2727,28.2727,28.2401,28.2673,91000.0
2010-10-12 14:55:00,51.93,51.93,51.88,51.93,32500.0,28.2618,28.2618,28.2346,28.2618,32500.0
2010-10-12 15:00:00,51.91,51.91,51.84,51.87,31000.0,28.251,28.251,28.2129,28.2292,31000.0
2010-10-12 15:05:00,51.88,51.96,51.84,51.96,163000.0,28.2346,28.2782,28.2129,28.2782,163000.0
2010-10-12 15:10:00,51.97,52.02,51.93,52.02,361500.0,28.2836,28.3108,28.2618,28.3108,361500.0
2010-10-12 15:15:00,52.04,52.19,52.03,52.1,212500.0,28.3217,28.4033,28.3163,28.3544,212500.0
2010-10-12 15:20:00,52.09,52.22,52.09,52.2,299000.0,28.3489,28.4197,28.3489,28.4088,299000.0
2010-10-12 15:25:00,52.17,52.3,52.17,52.25,169000.0,28.3925,28.4632,28.3925,28.436,169000.0
2010-10-12 15:30:00,52.25,52.3,52.19,52.26,133000.0,28.436,28.4632,28.4033,28.4414,133000.0
2010-10-12 15:35:00,52.27,52.4,52.24,52.31,213000.0,28.4469,28.5176,28.4306,28.4687,213000.0
2010-10-12 15:40:00,52.3,52.4,52.26,52.4,198500.0,28.4632,28.5176,28.4414,28.5176,198500.0
2010-10-12 15:45:00,52.39,52.7,52.39,52.67,227000.0,28.5122,28.6809,28.5122,28.6646,227000.0
2010-10-12 15:50:00,52.68,52.92,52.64,52.91,245000.0,28.67,28.8006,28.6482,28.7952,245000.0
2010-10-12 15:55:00,52.93,52.97,52.84,52.84,374500.0,28.8061,28.8278,28.7571,28.7571,374500.0
2010-10-13 09:30:00,53.02,53.24,53.02,53.08,100000.0,28.8551,28.9748,28.8551,28.8877,100000.0
2010-10-13 09:35:00,53.07,53.07,52.8,52.82,93500.0,28.8823,28.8823,28.7353,28.7462,93500.0
2010-10-13 09:40:00,52.82,53.12,52.82,52.9,112500.0,28.7462,28.9095,28.7462,28.7897,112500.0
2010-10-13 09:45:00,52.9,52.98,52.74,52.82,51000.0,28.7897,28.8333,28.7027,28.7462,51000.0
2010-10-13 09:50:00,52.79,52.79,52.56,52.68,81000.0,28.7299,28.7299,28.6047,28.67,81000.0
2010-10-13 09:55:00,52.72,52.81,52.6,52.6,33000.0,28.6918,28.7408,28.6265,28.6265,33000.0
2010-10-13 10:00:00,52.59,52.63,52.41,52.41,145000.0,28.621,28.6428,28.5231,28.5231,145000.0
2010-10-13 10:05:00,52.41,52.48,52.23,52.28,76500.0,28.5231,28.5612,28.4251,28.4523,76500.0
2010-10-13 10:10:00,52.3,52.33,52.1,52.15,84500.0,28.4632,28.4795,28.3544,28.3816,84500.0
2010-10-13 10:15:00,52.16,52.27,52.01,52.12,92000.0,28.387,28.4469,28.3054,28.3652,92000.0
2010-10-13 10:20:00,52.13,52.22,52.03,52.1,107500.0,28.3707,28.4197,28.3163,28.3544,107500.0
2010-10-13 10:25:00,52.15,52.22,52.07,52.08,80500.0,28.3816,28.4197,28.338,28.3435,80500.0
2010-10-13 10:30:00,52.1,52.24,52.06,52.2,57500.0,28.3544,28.4306,28.3326,28.4088,57500.0
2010-10-13 10:35:00,52.25,52.33,52.16,52.16,67000.0,28.436,28.4795,28.387,28.387,67000.0
2010-10-13 10:40:00,52.17,52.18,52.0,52.02,47500.0,28.3925,28.3979,28.2999,28.3108,47500.0
2010-10-13 10:45:00,52.04,52.12,52.02,52.09,33500.0,28.3217,28.3652,28.3108,28.3489,33500.0
2010-10-13 10:50:00,52.11,52.19,52.07,52.1,95000.0,28.3598,28.4033,28.338,28.3544,95000.0
2010-10-13 10:55:00,52.13,52.15,52.0,52.15,60500.0,28.3707,28.3816,28.2999,28.3816,60500.0
2010-10-13 11:00:00,52.13,52.16,52.04,52.12,34000.0,28.3707,28.387,28.3217,28.3652,34000.0
2010-10-13 11:05:00,52.13,52.3,52.13,52.29,38500.0,28.3707,28.4632,28.3707,28.4578,38500.0
2010-10-13 11:10:00,52.3,52.34,52.26,52.32,42500.0,28.4632,28.485,28.4414,28.4741,42500.0
2010-10-13 11:15:00,52.3,52.33,52.25,52.28,23000.0,28.4632,28.4795,28.436,28.4523,23000.0
2010-10-13 11:20:00,52.31,52.31,52.17,52.18,26500.0,28.4687,28.4687,28.3925,28.3979,26500.0
2010-10-13 11:25:00,52.18,52.22,52.16,52.19,26500.0,28.3979,28.4197,28.387,28.4033,26500.0
2010-10-13 11:30:00,52.2,52.24,52.19,52.24,13500.0,28.4088,28.4306,28.4033,28.4306,13500.0
2010-10-13 11:35:00,52.25,52.32,52.23,52.24,30000.0,28.436,28.4741,28.4251,28.4306,30000.0
2010-10-13 11:40:00,52.22,52.23,52.09,52.09,34000.0,28.4197,28.4251,28.3489,28.3489,34000.0
2010-10-13 11:45:00,52.11,52.14,52.11,52.13,14500.0,28.3598,28.3761,28.3598,28.3707,14500.0
2010-10-13 11:50:00,52.13,52.17,52.13,52.17,9000.0,28.3707,28.3925,28.3707,28.3925,9000.0
2010-10-13 11:55:00,52.15,52.19,52.12,52.12,19500.0,28.3816,28.4033,28.3652,28.3652,19500.0
2010-10-13 12:00:00,52.13,52.13,52.05,52.07,40000.0,28.3707,28.3707,28.3272,28.338,40000.0
2010-10-13 12:05:00,52.09,52.14,52.06,52.07,31500.0,28.3489,28.3761,28.3326,28.338,31500.0
2010-10-13 12:10:00,52.06,52.06,52.03,52.04,16000.0,28.3326,28.3326,28.3163,28.3217,16000.0
2010-10-13 12:15:00,52.04,52.07,51.97,52.03,40500.0,28.3217,28.338,28.2836,28.3163,40500.0
2010-10-13 12:20:00,52.01,52.05,52.0,52.05,22000.0,28.3054,28.3272,28.2999,28.3272,22000.0
2010-10-13 12:25:00,52.05,52.18,52.05,52.15,19000.0,28.3272,28.3979,28.3272,28.3816,19000.0
2010-10-13 12:30:00,52.15,52.4,52.15,52.36,49000.0,28.3816,28.5176,28.3816,28.4959,49000.0
2010-10-13 12:35:00,52.38,52.54,52.38,52.51,65000.0,28.5067,28.5938,28.5067,28.5775,65000.0
2010-10-13 12:40:00,52.52,52.61,52.52,52.59,39000.0,28.5829,28.6319,28.5829,28.621,39000.0
2010-10-13 12:45:00,52.59,52.61,52.45,52.49,36500.0,28.621,28.6319,28.5448,28.5666,36500.0
2010-10-13 12:50:00,52.48,52.54,52.47,52.48,25500.0,28.5612,28.5938,28.5557,28.5612,25500.0
2010-10-13 12:55:00,52.45,52.46,52.34,52.41,45500.0,28.5448,28.5503,28.485,28.5231,45500.0
2010-10-13 13:00:00,52.43,52.47,52.43,52.47,15500.0,28.534,28.5557,28.534,28.5557,15500.0
2010-10-13 13:05:00,52.47,52.58,52.47,52.52,27500.0,28.5557,28.6156,28.5557,28.5829,27500.0
2010-10-13 13:10:00,52.51,52.57,52.5,52.55,31500.0,28.5775,28.6102,28.5721,28.5993,31500.0
2010-10-13 13:15:00,52.58,52.58,52.49,52.49,20500.0,28.6156,28.6156,28.5666,28.5666,20500.0
2010-10-13 13:20:00,52.47,52.51,52.47,52.49,5000.0,28.5557,28.5775,28.5557,28.5666,5000.0
2010-10-13 13:25:00,52.51,52.52,52.32,52.36,19500.0,28.5775,28.5829,28.4741,28.4959,19500.0
2010-10-13 13:30:00,52.39,52.45,52.38,52.45,17500.0,28.5122,28.5448,28.5067,28.5448,17500.0
2010-10-13 13:35:00,52.44,52.51,52.42,52.47,9500.0,28.5394,28.5775,28.5285,28.5557,9500.0
2010-10-13 13:40:00,52.49,52.49,52.44,52.44,9500.0,28.5666,28.5666,28.5394,28.5394,9500.0
2010-10-13 13:45:00,52.45,52.45,52.39,52.41,10500.0,28.5448,28.5448,28.5122,28.5231,10500.0
2010-10-13 13:50:00,52.37,52.4,52.32,52.37,21000.0,28.5013,28.5176,28.4741,28.5013,21000.0
2010-10-13 13:55:00,52.36,52.39,52.36,52.39,2500.0,28.4959,28.5122,28.4959,28.5122,2500.0
2010-10-13 14:00:00,52.4,52.48,52.37,52.43,23500.0,28.5176,28.5612,28.5013,28.534,23500.0
2010-10-13 14:05:00,52.43,52.44,52.41,52.44,7000.0,28.534,28.5394,28.5231,28.5394,7000.0
2010-10-13 14:10:00,52.47,52.56,52.46,52.56,19500.0,28.5557,28.6047,28.5503,28.6047,19500.0
2010-10-13 14:15:00,52.56,52.63,52.54,52.6,43500.0,28.6047,28.6428,28.5938,28.6265,43500.0
2010-10-13 14:20:00,52.6,52.64,52.56,52.61,78500.0,28.6265,28.6482,28.6047,28.6319,78500.0
2010-10-13 14:25:00,52.63,52.64,52.59,52.63,32000.0,28.6428,28.6482,28.621,28.6428,32000.0
2010-10-13 14:30:00,52.64,52.74,52.64,52.71,37000.0,28.6482,28.7027,28.6482,28.6863,37000.0
2010-10-13 14:35:00,52.72,52.77,52.7,52.7,39000.0,28.6918,28.719,28.6809,28.6809,39000.0
2010-10-13 14:40:00,52.73,52.79,52.71,52.77,29500.0,28.6972,28.7299,28.6863,28.719,29500.0
2010-10-13 14:45:00,52.77,52.8,52.76,52.76,35000.0,28.719,28.7353,28.7136,28.7136,35000.0
2010-10-13 14:50:00,52.78,52.8,52.75,52.77,31000.0,28.7244,28.7353,28.7081,28.719,31000.0
2010-10-13 14:55:00,52.77,52.8,52.76,52.78,53500.0,28.719,28.7353,28.7136,28.7244,53500.0
2010-10-13 15:00:00,52.77,52.86,52.7,52.71,109000.0,28.719,28.768,28.6809,28.6863,109000.0
2010-10-13 15:05:00,52.72,52.86,52.72,52.83,49000.0,28.6918,28.768,28.6918,28.7517,49000.0
2010-10-13 15:10:00,52.81,52.86,52.8,52.84,60500.0,28.7408,28.768,28.7353,28.7571,60500.0
2010-10-13 15:15:00,52.82,52.98,52.82,52.98,70000.0,28.7462,28.8333,28.7462,28.8333,70000.0
2010-10-13 15:20:00,52.96,53.0,52.91,52.91,29500.0,28.8224,28.8442,28.7952,28.7952,29500.0
2010-10-13 15:25:00,52.92,52.93,52.67,52.67,36000.0,28.8006,28.8061,28.6646,28.6646,36000.0
2010-10-13 15:30:00,52.67,52.75,52.65,52.75,73500.0,28.6646,28.7081,28.6537,28.7081,73500.0
2010-10-13 15:35:00,52.76,52.83,52.73,52.74,56000.0,28.7136,28.7517,28.6972,28.7027,56000.0
2010-10-13 15:40:00,52.73,52.78,52.73,52.75,46500.0,28.6972,28.7244,28.6972,28.7081,46500.0
2010-10-13 15:45:00,52.74,52.76,52.73,52.73,85500.0,28.7027,28.7136,28.6972,28.6972,85500.0
2010-10-13 15:50:00,52.75,52.76,52.71,52.71,127500.0,28.7081,28.7136,28.6863,28.6863,127500.0
2010-10-13 15:55:00,52.73,52.75,52.72,52.75,121000.0,28.6972,28.7081,28.6918,28.7081,121000.0
2010-10-14 09:30:00,52.66,52.74,52.55,52.63,36000.0,28.6591,28.7027,28.5993,28.6428,36000.0
2010-10-14 09:35:00,52.57,52.58,52.33,52.5,42000.0,28.6102,28.6156,28.4795,28.5721,42000.0
2010-10-14 09:40:00,52.59,52.96,52.51,52.96,69500.0,28.621,28.8224,28.5775,28.8224,69500.0
2010-10-14 09:45:00,52.96,52.99,52.7,52.7,32500.0,28.8224,28.8387,28.6809,28.6809,32500.0
2010-10-14 09:50:00,52.75,52.77,52.62,52.71,41000.0,28.7081,28.719,28.6374,28.6863,41000.0
2010-10-14 09:55:00,52.67,52.68,52.42,52.42,33000.0,28.6646,28.67,28.5285,28.5285,33000.0
2010-10-14 10:00:00,52.43,52.55,52.43,52.46,45500.0,28.534,28.5993,28.534,28.5503,45500.0
2010-10-14 10:05:00,52.42,52.46,52.33,52.36,23000.0,28.5285,28.5503,28.4795,28.4959,23000.0
2010-10-14 10:10:00,52.36,52.36,52.26,52.32,57500.0,28.4959,28.4959,28.4414,28.4741,57500.0
2010-10-14 10:15:00,52.33,52.56,52.33,52.53,31000.0,28.4795,28.6047,28.4795,28.5884,31000.0
2010-10-14 10:20:00,52.56,52.56,52.5,52.55,9500.0,28.6047,28.6047,28.5721,28.5993,9500.0
2010-10-14 10:25:00,52.53,52.53,52.41,52.45,18000.0,28.5884,28.5884,28.5231,28.5448,18000.0
2010-10-14 10:30:00,52.43,52.5,52.43,52.5,6000.0,28.534,28.5721,28.534,28.5721,6000.0
2010-10-14 10:35:00,52.5,52.56,52.49,52.54,22000.0,28.5721,28.6047,28.5666,28.5938,22000.0
2010-10-14 10:40:00,52.53,52.53,52.49,52.51,17000.0,28.5884,28.5884,28.5666,28.5775,17000.0
2010-10-14 10:45:00,52.53,52.59,52.51,52.51,23500.0,28.5884,28.621,28.5775,28.5775,23500.0
2010-10-14 10:50:00,52.54,52.59,52.54,52.56,9000.0,28.5938,28.621,28.5938,28.6047,9000.0
2010-10-14 10:55:00,52.53,52.55,52.48,52.55,6000.0,28.5884,28.5993,28.5612,28.5993,6000.0
2010-10-14 11:00:00,52.55,52.55,52.52,52.55,16500.0,28.5993,28.5993,28.5829,28.5993,16500.0
2010-10-14 11:05:00,52.55,52.59,52.49,52.57,42500.0,28.5993,28.621,28.5666,28.6102,42500.0
2010-10-14 11:10:00,52.58,52.59,52.49,52.52,21000.0,28.6156,28.621,28.5666,28.5829,21000.0
2010-10-14 11:15:00,52.52,52.52,52.49,52.5,6000.0,28.5829,28.5829,28.5666,28.5721,6000.0
2010-10-14 11:20:00,52.5,52.51,52.42,52.43,13000.0,28.5721,28.5775,28.5285,28.534,13000.0
2010-10-14 11:25:00,52.4,52.4,52.26,52.35,53500.0,28.5176,28.5176,28.4414,28.4904,53500.0
2010-10-14 11:30:00,52.34,52.4,52.33,52.4,16000.0,28.485,28.5176,28.4795,28.5176,16000.0
2010-10-14 11:35:00,52.4,52.45,52.39,52.4,14500.0,28.5176,28.5448,28.5122,28.5176,14500.0
2010-10-14 11:40:00,52.42,52.42,52.27,52.27,21500.0,28.5285,28.5285,28.4469,28.4469,21500.0
2010-10-14 11:45:00,52.27,52.3,52.2,52.24,21500.0,28.4469,28.4632,28.4088,28.4306,21500.0
2010-10-14 11:50:00,52.21,52.42,52.21,52.42,16500.0,28.4142,28.5285,28.4142,28.5285,16500.0
2010-10-14 11:55:00,52.39,52.4,52.33,52.39,11500.0,28.5122,28.5176,28.4795,28.5122,11500.0
2010-10-14 12:00:00,52.4,52.54,52.4,52.53,60000.0,28.5176,28.5938,28.5176,28.5884,60000.0
2010-10-14 12:05:00,52.53,52.56,52.51,52.56,10500.0,28.5884,28.6047,28.5775,28.6047,10500.0
2010-10-14 12:10:00,52.56,52.68,52.56,52.61,21000.0,28.6047,28.67,28.6047,28.6319,21000.0
2010-10-14 12:15:00,52.62,52.66,52.54,52.59,16000.0,28.6374,28.6591,28.5938,28.621,16000.0
2010-10-14 12:20:00,52.62,52.64,52.52,52.52,7500.0,28.6374,28.6482,28.5829,28.5829,7500.0
2010-10-14 12:25:00,52.52,52.52,52.41,52.5,15000.0,28.5829,28.5829,28.5231,28.5721,15000.0
2010-10-14 12:30:00,52.5,52.5,52.44,52.44,10000.0,28.5721,28.5721,28.5394,28.5394,10000.0
2010-10-14 12:35:00,52.47,52.47,52.45,52.45,1500.0,28.5557,28.5557,28.5448,28.5448,1500.0
2010-10-14 12:40:00,52.47,52.51,52.45,52.49,15500.0,28.5557,28.5775,28.5448,28.5666,15500.0
2010-10-14 12:45:00,52.49,52.56,52.49,52.56,18000.0,28.5666,28.6047,28.5666,28.6047,18000.0
2010-10-14 12:50:00,52.5,52.5,52.45,52.45,5000.0,28.5721,28.5721,28.5448,28.5448,5000.0
2010-10-14 12:55:00,52.4,52.49,52.4,52.49,12500.0,28.5176,28.5666,28.5176,28.5666,12500.0
2010-10-14 13:00:00,52.48,52.53,52.44,52.48,24000.0,28.5612,28.5884,28.5394,28.5612,24000.0
2010-10-14 13:05:00,52.49,52.51,52.33,52.37,22000.0,28.5666,28.5775,28.4795,28.5013,22000.0
2010-10-14 13:10:00,52.36,52.44,52.36,52.4,41000.0,28.4959,28.5394,28.4959,28.5176,41000.0
2010-10-14 13:15:00,52.4,52.4,52.35,52.35,8000.0,28.5176,28.5176,28.4904,28.4904,8000.0
2010-10-14 13:20:00,52.36,52.46,52.35,52.43,27500.0,28.4959,28.5503,28.4904,28.534,27500.0
2010-10-14 13:25:00,52.44,52.44,52.41,52.42,5500.0,28.5394,28.5394,28.5231,28.5285,5500.0
2010-10-14 13:30:00,52.43,52.5,52.41,52.48,17000.0,28.534,28.5721,28.5231,28.5612,17000.0
2010-10-14 13:35:00,52.48,52.53,52.48,52.53,32000.0,28.5612,28.5884,28.5612,28.5884,32000.0
2010-10-14 13:40:00,52.53,52.55,52.48,52.52,34000.0,28.5884,28.5993,28.5612,28.5829,34000.0
2010-10-14 13:45:00,52.52,52.55,52.5,52.5,17500.0,28.5829,28.5993,28.5721,28.5721,17500.0
2010-10-14 13:50:00,52.5,52.64,52.49,52.62,38500.0,28.5721,28.6482,28.5666,28.6374,38500.0
2010-10-14 13:55:00,52.64,52.7,52.62,52.7,27000.0,28.6482,28.6809,28.6374,28.6809,27000.0
2010-10-14 14:00:00,52.68,52.68,52.6,52.65,19000.0,28.67,28.67,28.6265,28.6537,19000.0
2010-10-14 14:05:00,52.65,52.87,52.64,52.83,83000.0,28.6537,28.7734,28.6482,28.7517,83000.0
2010-10-14 14:10:00,52.8,52.92,52.77,52.83,45500.0,28.7353,28.8006,28.719,28.7517,45500.0
2010-10-14 14:15:00,52.82,52.92,52.82,52.9,55000.0,28.7462,28.8006,28.7462,28.7897,55000.0
2010-10-14 14:20:00,52.92,52.99,52.9,52.91,62000.0,28.8006,28.8387,28.7897,28.7952,62000.0
2010-10-14 14:25:00,52.91,52.91,52.8,52.8,16000.0,28.7952,28.7952,28.7353,28.7353,16000.0
2010-10-14 14:30:00,52.8,52.8,52.7,52.74,21500.0,28.7353,28.7353,28.6809,28.7027,21500.0
2010-10-14 14:35:00,52.71,52.8,52.65,52.76,29500.0,28.6863,28.7353,28.6537,28.7136,29500.0
2010-10-14 14:40:00,52.76,52.85,52.72,52.82,20500.0,28.7136,28.7625,28.6918,28.7462,20500.0
2010-10-14 14:45:00,52.81,52.81,52.75,52.78,20500.0,28.7408,28.7408,28.7081,28.7244,20500.0
2010-10-14 14:50:00,52.81,52.88,52.8,52.84,20500.0,28.7408,28.7789,28.7353,28.7571,20500.0
2010-10-14 14:55:00,52.84,52.85,52.78,52.79,22500.0,28.7571,28.7625,28.7244,28.7299,22500.0
2010-10-14 15:00:00,52.79,52.79,52.64,52.73,43000.0,28.7299,28.7299,28.6482,28.6972,43000.0
2010-10-14 15:05:00,52.72,52.87,52.72,52.86,34000.0,28.6918,28.7734,28.6918,28.768,34000.0
2010-10-14 15:10:00,52.86,52.89,52.82,52.89,26000.0,28.768,28.7843,28.7462,28.7843,26000.0
2010-10-14 15:15:00,52.87,52.88,52.82,52.87,23500.0,28.7734,28.7789,28.7462,28.7734,23500.0
2010-10-14 15:20:00,52.87,52.94,52.83,52.92,34500.0,28.7734,28.8115,28.7517,28.8006,34500.0
2010-10-14 15:25:00,52.94,52.94,52.84,52.84,36500.0,28.8115,28.8115,28.7571,28.7571,36500.0
2010-10-14 15:30:00,52.85,52.87,52.81,52.82,23000.0,28.7625,28.7734,28.7408,28.7462,23000.0
2010-10-14 15:35:00,52.83,53.07,52.83,53.0,102500.0,28.7517,28.8823,28.7517,28.8442,102500.0
2010-10-14 15:40:00,53.02,53.04,52.95,52.95,54000.0,28.8551,28.8659,28.817,28.817,54000.0
2010-10-14 15:45:00,52.95,53.0,52.91,52.94,87500.0,28.817,28.8442,28.7952,28.8115,87500.0
2010-10-14 15:50:00,52.94,53.04,52.91,53.04,75500.0,28.8115,28.8659,28.7952,28.8659,75500.0
2010-10-14 15:55:00,53.03,53.1,52.99,52.99,152000.0,28.8605,28.8986,28.8387,28.8387,152000.0
2010-10-15 09:30:00,53.17,53.17,52.72,52.88,260000.0,28.9367,28.9367,28.6918,28.7789,260000.0
2010-10-15 09:35:00,52.88,53.14,52.81,53.13,38000.0,28.7789,28.9204,28.7408,28.9149,38000.0
2010-10-15 09:40:00,53.1,53.12,52.9,52.94,24500.0,28.8986,28.9095,28.7897,28.8115,24500.0
2010-10-15 09:45:00,52.93,53.09,52.9,52.9,45500.0,28.8061,28.8932,28.7897,28.7897,45500.0
2010-10-15 09:50:00,52.9,53.03,52.89,52.89,50500.0,28.7897,28.8605,28.7843,28.7843,50500.0
2010-10-15 09:55:00,52.84,53.05,52.83,52.88,47500.0,28.7571,28.8714,28.7517,28.7789,47500.0
2010-10-15 10:00:00,52.92,53.15,52.92,53.0,59000.0,28.8006,28.9258,28.8006,28.8442,59000.0
2010-10-15 10:05:00,52.98,53.15,52.92,53.14,69500.0,28.8333,28.9258,28.8006,28.9204,69500.0
2010-10-15 10:10:00,53.11,53.16,52.96,53.0,34000.0,28.904,28.9312,28.8224,28.8442,34000.0
2010-10-15 10:15:00,52.97,52.98,52.85,52.86,26500.0,28.8278,28.8333,28.7625,28.768,26500.0
2010-10-15 10:20:00,52.88,52.89,52.57,52.67,34500.0,28.7789,28.7843,28.6102,28.6646,34500.0
2010-10-15 10:25:00,52.68,52.85,52.58,52.8,38000.0,28.67,28.7625,28.6156,28.7353,38000.0
2010-10-15 10:30:00,52.79,52.9,52.79,52.89,27500.0,28.7299,28.7897,28.7299,28.7843,27500.0
2010-10-15 10:35:00,52.87,52.98,52.83,52.93,22000.0,28.7734,28.8333,28.7517,28.8061,22000.0
2010-10-15 10:40:00,52.95,53.01,52.95,52.96,14000.0,28.817,28.8496,28.817,28.8224,14000.0
2010-10-15 10:45:00,52.94,52.96,52.8,52.8,19500.0,28.8115,28.8224,28.7353,28.7353,19500.0
2010-10-15 10:50:00,52.82,52.91,52.79,52.91,12500.0,28.7462,28.7952,28.7299,28.7952,12500.0
2010-10-15 10:55:00,52.95,53.13,52.94,53.08,28500.0,28.817,28.9149,28.8115,28.8877,28500.0
2010-10-15 11:00:00,53.12,53.22,53.11,53.16,76500.0,28.9095,28.9639,28.904,28.9312,76500.0
2010-10-15 11:05:00,53.15,53.41,53.13,53.41,70500.0,28.9258,29.0673,28.9149,29.0673,70500.0
2010-10-15 11:10:00,53.36,53.43,53.34,53.37,36000.0,29.0401,29.0782,29.0292,29.0455,36000.0
2010-10-15 11:15:00,53.37,53.44,53.34,53.34,33000.0,29.0455,29.0836,29.0292,29.0292,33000.0
2010-10-15 11:20:00,53.32,53.41,53.27,53.41,16500.0,29.0183,29.0673,28.9911,29.0673,16500.0
2010-10-15 11:25:00,53.36,53.46,53.32,53.46,25500.0,29.0401,29.0945,29.0183,29.0945,25500.0
2010-10-15 11:30:00,53.46,53.54,53.44,53.51,42000.0,29.0945,29.1381,29.0836,29.1217,42000.0
2010-10-15 11:35:00,53.51,53.55,53.37,53.42,33000.0,29.1217,29.1435,29.0455,29.0727,33000.0
2010-10-15 11:40:00,53.37,53.43,53.33,53.36,24500.0,29.0455,29.0782,29.0238,29.0401,24500.0
2010-10-15 11:45:00,53.35,53.43,53.29,53.29,12000.0,29.0347,29.0782,29.002,29.002,12000.0
2010-10-15 11:50:00,53.29,53.29,53.03,53.05,27000.0,29.002,29.002,28.8605,28.8714,27000.0
2010-10-15 11:55:00,53.06,53.09,52.95,53.07,20000.0,28.8768,28.8932,28.817,28.8823,20000.0
2010-10-15 12:00:00,53.08,53.26,53.08,53.12,29500.0,28.8877,28.9857,28.8877,28.9095,29500.0
2010-10-15 12:05:00,53.11,53.19,53.03,53.12,12000.0,28.904,28.9476,28.8605,28.9095,12000.0
2010-10-15 12:10:00,53.1,53.17,53.06,53.06,12500.0,28.8986,28.9367,28.8768,28.8768,12500.0
2010-10-15 12:15:00,53.02,53.14,53.02,53.09,29500.0,28.8551,28.9204,28.8551,28.8932,29500.0
2010-10-15 12:20:00,53.11,53.19,53.11,53.17,9000.0,28.904,28.9476,28.904,28.9367,9000.0
2010-10-15 12:25:00,53.19,53.3,53.18,53.25,25000.0,28.9476,29.0074,28.9421,28.9802,25000.0
2010-10-15 12:30:00,53.31,53.35,53.27,53.29,25500.0,29.0129,29.0347,28.9911,29.002,25500.0
2010-10-15 12:35:00,53.29,53.35,53.29,53.34,10500.0,29.002,29.0347,29.002,29.0292,10500.0
2010-10-15 12:40:00,53.35,53.39,53.24,53.24,11000.0,29.0347,29.0564,28.9748,28.9748,11000.0
2010-10-15 12:45:00,53.25,53.25,53.2,53.25,10500.0,28.9802,28.9802,28.953,28.9802,10500.0
2010-10-15 12:50:00,53.33,53.33,53.18,53.25,63500.0,29.0238,29.0238,28.9421,28.9802,63500.0
2010-10-15 12:55:00,53.27,53.27,53.23,53.25,5500.0,28.9911,28.9911,28.9693,28.9802,5500.0
2010-10-15 13:00:00,53.28,53.3,53.23,53.3,22000.0,28.9966,29.0074,28.9693,29.0074,22000.0
2010-10-15 13:05:00,53.31,53.51,53.31,53.47,27000.0,29.0129,29.1217,29.0129,29.1,27000.0
2010-10-15 13:10:00,53.47,53.51,53.38,53.51,30500.0,29.1,29.1217,29.051,29.1217,30500.0
2010-10-15 13:15:00,53.51,53.56,53.47,53.47,41000.0,29.1217,29.1489,29.1,29.1,41000.0
2010-10-15 13:20:00,53.43,53.6,53.43,53.59,34000.0,29.0782,29.1707,29.0782,29.1653,34000.0
2010-10-15 13:25:00,53.59,53.77,53.57,53.76,122500.0,29.1653,29.2632,29.1544,29.2578,122500.0
2010-10-15 13:30:00,53.78,53.84,53.75,53.75,45500.0,29.2687,29.3013,29.2523,29.2523,45500.0
2010-10-15 13:35:00,53.76,53.88,53.76,53.82,54500.0,29.2578,29.3231,29.2578,29.2904,54500.0
2010-10-15 13:40:00,53.82,53.9,53.67,53.67,55500.0,29.2904,29.334,29.2088,29.2088,55500.0
2010-10-15 13:45:00,53.67,53.67,53.55,53.57,34500.0,29.2088,29.2088,29.1435,29.1544,34500.0
2010-10-15 13:50:00,53.57,53.74,53.57,53.64,24000.0,29.1544,29.2469,29.1544,29.1925,24000.0
2010-10-15 13:55:00,53.63,53.63,53.5,53.5,18000.0,29.187,29.187,29.1163,29.1163,18000.0
2010-10-15 14:00:00,53.46,53.46,53.32,53.34,32000.0,29.0945,29.0945,29.0183,29.0292,32000.0
2010-10-15 14:05:00,53.37,53.5,53.37,53.4,17500.0,29.0455,29.1163,29.0455,29.0619,17500.0
2010-10-15 14:10:00,53.45,53.46,53.38,53.46,5000.0,29.0891,29.0945,29.051,29.0945,5000.0
2010-10-15 14:15:00,53.5,53.56,53.42,53.42,13500.0,29.1163,29.1489,29.0727,29.0727,13500.0
2010-10-15 14:20:00,53.49,53.49,53.45,53.45,12500.0,29.1108,29.1108,29.0891,29.0891,12500.0
2010-10-15 14:25:00,53.47,53.59,53.47,53.59,16000.0,29.1,29.1653,29.1,29.1653,16000.0
2010-10-15 14:30:00,53.54,53.62,53.54,53.62,18000.0,29.1381,29.1816,29.1381,29.1816,18000.0
2010-10-15 14:35:00,53.62,53.67,53.59,53.66,19000.0,29.1816,29.2088,29.1653,29.2034,19000.0
2010-10-15 14:40:00,53.61,53.64,53.51,53.56,17500.0,29.1762,29.1925,29.1217,29.1489,17500.0
2010-10-15 14:45:00,53.54,53.59,53.52,53.56,44000.0,29.1381,29.1653,29.1272,29.1489,44000.0
2010-10-15 14:50:00,53.58,53.58,53.52,53.54,12500.0,29.1598,29.1598,29.1272,29.1381,12500.0
2010-10-15 14:55:00,53.54,53.6,53.51,53.57,22000.0,29.1381,29.1707,29.1217,29.1544,22000.0
2010-10-15 15:00:00,53.59,53.6,53.53,53.6,41500.0,29.1653,29.1707,29.1326,29.1707,41500.0
2010-10-15 15:05:00,53.59,53.66,53.58,53.62,35000.0,29.1653,29.2034,29.1598,29.1816,35000.0
2010-10-15 15:10:00,53.62,53.66,53.6,53.63,27000.0,29.1816,29.2034,29.1707,29.187,27000.0
2010-10-15 15:15:00,53.67,53.69,53.6,53.6,20500.0,29.2088,29.2197,29.1707,29.1707,20500.0
2010-10-15 15:20:00,53.61,53.65,53.57,53.6,24500.0,29.1762,29.1979,29.1544,29.1707,24500.0
2010-10-15 15:25:00,53.59,53.63,53.55,53.58,29000.0,29.1653,29.187,29.1435,29.1598,29000.0
2010-10-15 15:30:00,53.58,53.58,53.52,53.57,45500.0,29.1598,29.1598,29.1272,29.1544,45500.0
2010-10-15 15:35:00,53.56,53.65,53.56,53.57,37000.0,29.1489,29.1979,29.1489,29.1544,37000.0
2010-10-15 15:40:00,53.59,53.63,53.47,53.52,42000.0,29.1653,29.187,29.1,29.1272,42000.0
2010-10-15 15:45:00,53.54,53.6,53.52,53.6,39500.0,29.1381,29.1707,29.1272,29.1707,39500.0
2010-10-15 15:50:00,53.58,53.62,53.56,53.62,132000.0,29.1598,29.1816,29.1489,29.1816,132000.0
2010-10-15 15:55:00,53.63,53.63,53.49,53.5,197000.0,29.187,29.187,29.1108,29.1163,197000.0
2010-10-18 09:30:00,54.18,54.9,54.01,54.84,277500.0,29.4864,29.8782,29.3938,29.8456,277500.0
2010-10-18 09:35:00,54.82,55.28,54.81,55.18,168000.0,29.8347,30.085,29.8292,30.0306,168000.0
2010-10-18 09:40:00,55.14,55.27,54.83,54.95,61500.0,30.0088,30.0796,29.8401,29.9054,61500.0
2010-10-18 09:45:00,55.0,55.17,54.93,55.11,52500.0,29.9326,30.0252,29.8945,29.9925,52500.0
2010-10-18 09:50:00,55.11,55.28,55.02,55.02,95000.0,29.9925,30.085,29.9435,29.9435,95000.0
2010-10-18 09:55:00,55.05,55.18,54.95,55.08,62000.0,29.9598,30.0306,29.9054,29.9762,62000.0
2010-10-18 10:00:00,55.08,55.59,55.04,55.25,119500.0,29.9762,30.2537,29.9544,30.0687,119500.0
2010-10-18 10:05:00,55.27,55.38,55.12,55.13,66500.0,30.0796,30.1394,29.9979,30.0034,66500.0
2010-10-18 10:10:00,55.08,55.4,55.08,55.38,39500.0,29.9762,30.1503,29.9762,30.1394,39500.0
2010-10-18 10:15:00,55.36,55.54,55.36,55.5,95500.0,30.1286,30.2265,30.1286,30.2047,95500.0
2010-10-18 10:20:00,55.47,55.6,55.47,55.5,125000.0,30.1884,30.2592,30.1884,30.2047,125000.0
2010-10-18 10:25:00,55.48,55.55,55.37,55.51,87500.0,30.1939,30.232,30.134,30.2102,87500.0
2010-10-18 10:30:00,55.49,55.58,55.47,55.48,38500.0,30.1993,30.2483,30.1884,30.1939,38500.0
2010-10-18 10:35:00,55.49,55.73,55.49,55.7,89500.0,30.1993,30.3299,30.1993,30.3136,89500.0
2010-10-18 10:40:00,55.7,55.74,55.51,55.6,58500.0,30.3136,30.3354,30.2102,30.2592,58500.0
2010-10-18 10:45:00,55.59,55.71,55.59,55.66,45000.0,30.2537,30.319,30.2537,30.2918,45000.0
2010-10-18 10:50:00,55.68,55.74,55.68,55.73,28500.0,30.3027,30.3354,30.3027,30.3299,28500.0
2010-10-18 10:55:00,55.72,55.77,55.65,55.76,48000.0,30.3245,30.3517,30.2864,30.3462,48000.0
2010-10-18 11:00:00,55.77,55.77,55.66,55.66,63000.0,30.3517,30.3517,30.2918,30.2918,63000.0
2010-10-18 11:05:00,55.66,55.77,55.43,55.47,142000.0,30.2918,30.3517,30.1667,30.1884,142000.0
2010-10-18 11:10:00,55.47,55.51,55.42,55.46,57500.0,30.1884,30.2102,30.1612,30.183,57500.0
2010-10-18 11:15:00,55.46,55.52,55.43,55.45,39500.0,30.183,30.2156,30.1667,30.1775,39500.0
2010-10-18 11:20:00,55.5,55.5,55.37,55.39,40000.0,30.2047,30.2047,30.134,30.1449,40000.0
2010-10-18 11:25:00,55.41,55.5,55.41,55.5,25500.0,30.1558,30.2047,30.1558,30.2047,25500.0
2010-10-18 11:30:00,55.5,55.58,55.48,55.58,46500.0,30.2047,30.2483,30.1939,30.2483,46500.0
2010-10-18 11:35:00,55.52,55.63,55.52,55.62,44000.0,30.2156,30.2755,30.2156,30.2701,44000.0
2010-10-18 11:40:00,55.58,55.7,55.57,55.69,47000.0,30.2483,30.3136,30.2428,30.3081,47000.0
2010-10-18 11:45:00,55.69,55.76,55.65,55.76,38000.0,30.3081,30.3462,30.2864,30.3462,38000.0
2010-10-18 11:50:00,55.76,55.83,55.74,55.81,63500.0,30.3462,30.3843,30.3354,30.3735,63500.0
2010-10-18 11:55:00,55.81,55.9,55.77,55.9,57000.0,30.3735,30.4224,30.3517,30.4224,57000.0
2010-10-18 12:00:00,55.9,55.93,55.85,55.89,29500.0,30.4224,30.4388,30.3952,30.417,29500.0
2010-10-18 12:05:00,55.88,55.91,55.85,55.91,23000.0,30.4116,30.4279,30.3952,30.4279,23000.0
2010-10-18 12:10:00,55.89,55.9,55.85,55.85,18000.0,30.417,30.4224,30.3952,30.3952,18000.0
2010-10-18 12:15:00,55.81,55.81,55.62,55.62,40500.0,30.3735,30.3735,30.2701,30.2701,40500.0
2010-10-18 12:20:00,55.64,55.7,55.64,55.7,16000.0,30.2809,30.3136,30.2809,30.3136,16000.0
2010-10-18 12:25:00,55.71,55.73,55.65,55.65,14000.0,30.319,30.3299,30.2864,30.2864,14000.0
2010-10-18 12:30:00,55.66,55.71,55.62,55.66,37500.0,30.2918,30.319,30.2701,30.2918,37500.0
2010-10-18 12:35:00,55.69,55.7,55.62,55.68,35000.0,30.3081,30.3136,30.2701,30.3027,35000.0
2010-10-18 12:40:00,55.68,55.69,55.64,55.66,20000.0,30.3027,30.3081,30.2809,30.2918,20000.0
2010-10-18 12:45:00,55.67,55.71,55.63,55.7,39000.0,30.2973,30.319,30.2755,30.3136,39000.0
2010-10-18 12:50:00,55.71,55.96,55.71,55.96,87000.0,30.319,30.4551,30.319,30.4551,87000.0
2010-10-18 12:55:00,55.96,56.0,55.91,55.96,45500.0,30.4551,30.4769,30.4279,30.4551,45500.0
2010-10-18 13:00:00,55.92,55.98,55.91,55.98,23000.0,30.4333,30.466,30.4279,30.466,23000.0
2010-10-18 13:05:00,55.96,56.16,55.96,56.16,66000.0,30.4551,30.5639,30.4551,30.5639,66000.0
2010-10-18 13:10:00,56.16,56.34,56.16,56.34,88000.0,30.5639,30.6619,30.5639,30.6619,88000.0
2010-10-18 13:15:00,56.34,56.35,56.3,56.34,61000.0,30.6619,30.6673,30.6401,30.6619,61000.0
2010-10-18 13:20:00,56.31,56.44,56.19,56.38,83500.0,30.6456,30.7163,30.5803,30.6837,83500.0
2010-10-18 13:25:00,56.38,56.52,56.37,56.42,58000.0,30.6837,30.7599,30.6782,30.7054,58000.0
2010-10-18 13:30:00,56.4,56.49,56.29,56.45,72500.0,30.6946,30.7435,30.6347,30.7218,72500.0
2010-10-18 13:35:00,56.46,56.46,56.27,56.29,37500.0,30.7272,30.7272,30.6238,30.6347,37500.0
2010-10-18 13:40:00,56.3,56.3,56.07,56.11,60000.0,30.6401,30.6401,30.515,30.5367,60000.0
2010-10-18 13:45:00,56.11,56.24,56.1,56.18,53500.0,30.5367,30.6075,30.5313,30.5748,53500.0
2010-10-18 13:50:00,56.18,56.18,55.94,56.03,68000.0,30.5748,30.5748,30.4442,30.4932,68000.0
2010-10-18 13:55:00,56.02,56.3,55.99,56.28,101500.0,30.4877,30.6401,30.4714,30.6292,101500.0
2010-10-18 14:00:00,56.23,56.57,56.22,56.36,143000.0,30.602,30.7871,30.5966,30.6728,143000.0
2010-10-18 14:05:00,56.31,56.4,56.22,56.29,67000.0,30.6456,30.6946,30.5966,30.6347,67000.0
2010-10-18 14:10:00,56.27,56.39,56.26,56.39,37500.0,30.6238,30.6891,30.6184,30.6891,37500.0
2010-10-18 14:15:00,56.37,56.41,56.32,56.33,31000.0,30.6782,30.7,30.651,30.6565,31000.0
2010-10-18 14:20:00,56.33,56.4,56.25,56.32,20000.0,30.6565,30.6946,30.6129,30.651,20000.0
2010-10-18 14:25:00,56.29,56.35,56.29,56.33,17500.0,30.6347,30.6673,30.6347,30.6565,17500.0
2010-10-18 14:30:00,56.33,56.34,56.17,56.19,67000.0,30.6565,30.6619,30.5694,30.5803,67000.0
2010-10-18 14:35:00,56.2,56.2,56.08,56.08,34500.0,30.5857,30.5857,30.5204,30.5204,34500.0
2010-10-18 14:40:00,56.09,56.2,56.08,56.16,33500.0,30.5258,30.5857,30.5204,30.5639,33500.0
2010-10-18 14:45:00,56.18,56.2,56.11,56.19,52000.0,30.5748,30.5857,30.5367,30.5803,52000.0
2010-10-18 14:50:00,56.19,56.19,56.12,56.19,38500.0,30.5803,30.5803,30.5422,30.5803,38500.0
2010-10-18 14:55:00,56.19,56.19,56.13,56.15,21500.0,30.5803,30.5803,30.5476,30.5585,21500.0
2010-10-18 15:00:00,56.13,56.2,56.13,56.13,26000.0,30.5476,30.5857,30.5476,30.5476,26000.0
2010-10-18 15:05:00,56.12,56.27,56.12,56.27,93500.0,30.5422,30.6238,30.5422,30.6238,93500.0
2010-10-18 15:10:00,56.27,56.27,56.19,56.22,20000.0,30.6238,30.6238,30.5803,30.5966,20000.0
2010-10-18 15:15:00,56.2,56.22,56.07,56.07,50000.0,30.5857,30.5966,30.515,30.515,50000.0
2010-10-18 15:20:00,56.09,56.1,56.0,56.08,88500.0,30.5258,30.5313,30.4769,30.5204,88500.0
2010-10-18 15:25:00,56.1,56.25,56.1,56.23,60500.0,30.5313,30.6129,30.5313,30.602,60500.0
2010-10-18 15:30:00,56.23,56.25,56.1,56.16,59500.0,30.602,30.6129,30.5313,30.5639,59500.0
2010-10-18 15:35:00,56.18,56.2,56.1,56.13,67500.0,30.5748,30.5857,30.5313,30.5476,67500.0
2010-10-18 15:40:00,56.1,56.14,56.1,56.11,74000.0,30.5313,30.5531,30.5313,30.5367,74000.0
2010-10-18 15:45:00,56.13,56.17,56.06,56.14,98500.0,30.5476,30.5694,30.5095,30.5531,98500.0
2010-10-18 15:50:00,56.13,56.26,56.04,56.22,182000.0,30.5476,30.6184,30.4986,30.5966,182000.0
2010-10-18 15:55:00,56.2,56.23,56.1,56.17,271500.0,30.5857,30.602,30.5313,30.5694,271500.0
2010-10-19 09:30:00,55.59,55.59,55.22,55.46,96500.0,30.2537,30.2537,30.0524,30.183,96500.0
2010-10-19 09:35:00,55.44,55.5,55.35,55.4,67000.0,30.1721,30.2047,30.1231,30.1503,67000.0
2010-10-19 09:40:00,55.41,55.41,55.3,55.36,67000.0,30.1558,30.1558,30.0959,30.1286,67000.0
2010-10-19 09:45:00,55.36,55.47,55.22,55.27,108500.0,30.1286,30.1884,30.0524,30.0796,108500.0
2010-10-19 09:50:00,55.22,55.25,55.12,55.18,78500.0,30.0524,30.0687,29.9979,30.0306,78500.0
2010-10-19 09:55:00,55.19,55.35,55.16,55.25,37000.0,30.036,30.1231,30.0197,30.0687,37000.0
2010-10-19 10:00:00,55.21,55.37,55.12,55.15,117000.0,30.0469,30.134,29.9979,30.0143,117000.0
2010-10-19 10:05:00,55.15,55.24,55.12,55.18,70500.0,30.0143,30.0632,29.9979,30.0306,70500.0
2010-10-19 10:10:00,55.22,55.45,55.22,55.36,57500.0,30.0524,30.1775,30.0524,30.1286,57500.0
2010-10-19 10:15:00,55.32,55.48,55.31,55.44,44500.0,30.1068,30.1939,30.1013,30.1721,44500.0
2010-10-19 10:20:00,55.43,55.43,55.23,55.25,38000.0,30.1667,30.1667,30.0578,30.0687,38000.0
2010-10-19 10:25:00,55.24,55.25,55.15,55.2,35000.0,30.0632,30.0687,30.0143,30.0415,35000.0
2010-10-19 10:30:00,55.24,55.32,55.19,55.31,43000.0,30.0632,30.1068,30.036,30.1013,43000.0
2010-10-19 10:35:00,55.3,55.42,55.26,55.36,69000.0,30.0959,30.1612,30.0741,30.1286,69000.0
2010-10-19 10:40:00,55.36,55.38,55.3,55.32,45000.0,30.1286,30.1394,30.0959,30.1068,45000.0
2010-10-19 10:45:00,55.33,55.51,55.32,55.46,53000.0,30.1122,30.2102,30.1068,30.183,53000.0
2010-10-19 10:50:00,55.5,55.73,55.5,55.73,59000.0,30.2047,30.3299,30.2047,30.3299,59000.0
2010-10-19 10:55:00,55.72,55.84,55.69,55.73,70000.0,30.3245,30.3898,30.3081,30.3299,70000.0
2010-10-19 11:00:00,55.74,55.74,55.55,55.6,69500.0,30.3354,30.3354,30.232,30.2592,69500.0
2010-10-19 11:05:00,55.61,55.61,55.51,55.51,32500.0,30.2646,30.2646,30.2102,30.2102,32500.0
2010-10-19 11:10:00,55.5,55.58,55.49,55.57,51500.0,30.2047,30.2483,30.1993,30.2428,51500.0
2010-10-19 11:15:00,55.57,55.73,55.57,55.7,24500.0,30.2428,30.3299,30.2428,30.3136,24500.0
2010-10-19 11:20:00,55.68,55.71,55.63,55.64,24000.0,30.3027,30.319,30.2755,30.2809,24000.0
2010-10-19 11:25:00,55.67,55.68,55.61,55.64,13000.0,30.2973,30.3027,30.2646,30.2809,13000.0
2010-10-19 11:30:00,55.65,55.75,55.65,55.75,22500.0,30.2864,30.3408,30.2864,30.3408,22500.0
2010-10-19 11:35:00,55.74,55.9,55.73,55.88,29000.0,30.3354,30.4224,30.3299,30.4116,29000.0
2010-10-19 11:40:00,55.87,56.04,55.87,56.04,50500.0,30.4061,30.4986,30.4061,30.4986,50500.0
2010-10-19 11:45:00,56.02,56.14,56.0,56.0,49500.0,30.4877,30.5531,30.4769,30.4769,49500.0
2010-10-19 11:50:00,55.98,56.08,55.98,56.08,20500.0,30.466,30.5204,30.466,30.5204,20500.0
2010-10-19 11:55:00,56.1,56.13,56.07,56.08,23500.0,30.5313,30.5476,30.515,30.5204,23500.0
2010-10-19 12:00:00,56.08,56.19,56.06,56.16,41000.0,30.5204,30.5803,30.5095,30.5639,41000.0
2010-10-19 12:05:00,56.15,56.26,56.12,56.25,65000.0,30.5585,30.6184,30.5422,30.6129,65000.0
2010-10-19 12:10:00,56.23,56.35,56.21,56.34,31500.0,30.602,30.6673,30.5911,30.6619,31500.0
2010-10-19 12:15:00,56.33,56.4,56.32,56.4,54500.0,30.6565,30.6946,30.651,30.6946,54500.0
2010-10-19 12:20:00,56.4,56.4,56.33,56.36,36500.0,30.6946,30.6946,30.6565,30.6728,36500.0
2010-10-19 12:25:00,56.35,56.44,56.32,56.39,42000.0,30.6673,30.7163,30.651,30.6891,42000.0
2010-10-19 12:30:00,56.39,56.39,56.18,56.18,34000.0,30.6891,30.6891,30.5748,30.5748,34000.0
2010-10-19 12:35:00,56.14,56.14,56.0,56.04,30500.0,30.5531,30.5531,30.4769,30.4986,30500.0
2010-10-19 12:40:00,56.04,56.11,55.98,56.1,46500.0,30.4986,30.5367,30.466,30.5313,46500.0
2010-10-19 12:45:00,56.09,56.13,56.03,56.13,13000.0,30.5258,30.5476,30.4932,30.5476,13000.0
2010-10-19 12:50:00,56.15,56.18,56.02,56.09,28500.0,30.5585,30.5748,30.4877,30.5258,28500.0
2010-10-19 12:55:00,56.09,56.09,56.02,56.08,21500.0,30.5258,30.5258,30.4877,30.5204,21500.0
2010-10-19 13:00:00,56.08,56.13,56.06,56.12,15000.0,30.5204,30.5476,30.5095,30.5422,15000.0
2010-10-19 13:05:00,56.12,56.16,56.09,56.09,14500.0,30.5422,30.5639,30.5258,30.5258,14500.0
2010-10-19 13:10:00,56.09,56.09,55.89,55.93,38000.0,30.5258,30.5258,30.417,30.4388,38000.0
2010-10-19 13:15:00,55.93,55.98,55.92,55.96,31000.0,30.4388,30.466,30.4333,30.4551,31000.0
2010-10-19 13:20:00,55.97,56.07,55.96,56.04,43500.0,30.4605,30.515,30.4551,30.4986,43500.0
2010-10-19 13:25:00,56.02,56.02,55.89,55.95,20000.0,30.4877,30.4877,30.417,30.4496,20000.0
2010-10-19 13:30:00,55.95,55.97,55.94,55.94,17500.0,30.4496,30.4605,30.4442,30.4442,17500.0
2010-10-19 13:35:00,55.98,56.0,55.93,55.98,17000.0,30.466,30.4769,30.4388,30.466,17000.0
2010-10-19 13:40:00,56.0,56.0,55.98,55.99,7500.0,30.4769,30.4769,30.466,30.4714,7500.0
2010-10-19 13:45:00,56.0,56.0,55.86,55.88,24500.0,30.4769,30.4769,30.4007,30.4116,24500.0
2010-10-19 13:50:00,55.86,55.86,55.65,55.65,35500.0,30.4007,30.4007,30.2864,30.2864,35500.0
2010-10-19 13:55:00,55.64,55.71,55.46,55.57,52500.0,30.2809,30.319,30.183,30.2428,52500.0
2010-10-19 14:00:00,55.59,55.63,55.33,55.41,125500.0,30.2537,30.2755,30.1122,30.1558,125500.0
2010-10-19 14:05:00,55.42,55.56,55.4,55.45,86000.0,30.1612,30.2374,30.1503,30.1775,86000.0
2010-10-19 14:10:00,55.47,55.66,55.36,55.6,73000.0,30.1884,30.2918,30.1286,30.2592,73000.0
2010-10-19 14:15:00,55.61,55.78,55.59,55.66,76500.0,30.2646,30.3571,30.2537,30.2918,76500.0
2010-10-19 14:20:00,55.68,55.71,55.6,55.6,44000.0,30.3027,30.319,30.2592,30.2592,44000.0
2010-10-19 14:25:00,55.59,55.9,55.59,55.89,133500.0,30.2537,30.4224,30.2537,30.417,133500.0
2010-10-19 14:30:00,55.89,56.19,55.87,56.16,133000.0,30.417,30.5803,30.4061,30.5639,133000.0
2010-10-19 14:35:00,56.17,56.19,56.05,56.07,83000.0,30.5694,30.5803,30.5041,30.515,83000.0
2010-10-19 14:40:00,56.07,56.15,56.04,56.12,45500.0,30.515,30.5585,30.4986,30.5422,45500.0
2010-10-19 14:45:00,56.1,56.1,56.04,56.07,37000.0,30.5313,30.5313,30.4986,30.515,37000.0
2010-10-19 14:50:00,56.07,56.08,55.97,56.01,64000.0,30.515,30.5204,30.4605,30.4823,64000.0
2010-10-19 14:55:00,56.0,56.06,55.85,55.9,49500.0,30.4769,30.5095,30.3952,30.4224,49500.0
2010-10-19 15:00:00,55.88,56.0,55.78,55.78,53500.0,30.4116,30.4769,30.3571,30.3571,53500.0
2010-10-19 15:05:00,55.78,55.78,55.58,55.67,62000.0,30.3571,30.3571,30.2483,30.2973,62000.0
2010-10-19 15:10:00,55.64,55.72,55.47,55.58,87000.0,30.2809,30.3245,30.1884,30.2483,87000.0
2010-10-19 15:15:00,55.62,55.82,55.62,55.79,63500.0,30.2701,30.3789,30.2701,30.3626,63500.0
2010-10-19 15:20:00,55.8,55.88,55.75,55.76,63000.0,30.368,30.4116,30.3408,30.3462,63000.0
2010-10-19 15:25:00,55.75,55.81,55.64,55.75,63500.0,30.3408,30.3735,30.2809,30.3408,63500.0
2010-10-19 15:30:00,55.75,55.92,55.6,55.89,104000.0,30.3408,30.4333,30.2592,30.417,104000.0
2010-10-19 15:35:00,55.85,55.91,55.74,55.91,77000.0,30.3952,30.4279,30.3354,30.4279,77000.0
2010-10-19 15:40:00,55.91,55.91,55.8,55.91,49000.0,30.4279,30.4279,30.368,30.4279,49000.0
2010-10-19 15:45:00,55.87,56.08,55.8,56.0,90500.0,30.4061,30.5204,30.368,30.4769,90500.0
2010-10-19 15:50:00,55.97,56.25,55.95,56.18,155500.0,30.4605,30.6129,30.4496,30.5748,155500.0
2010-10-19 15:55:00,56.21,56.32,56.15,56.16,206500.0,30.5911,30.651,30.5585,30.5639,206500.0
2010-10-20 09:30:00,55.91,56.0,55.8,55.95,97000.0,30.4279,30.4769,30.368,30.4496,97000.0
2010-10-20 09:35:00,55.9,55.99,55.88,55.93,48500.0,30.4224,30.4714,30.4116,30.4388,48500.0
2010-10-20 09:40:00,55.92,56.08,55.92,56.04,81000.0,30.4333,30.5204,30.4333,30.4986,81000.0
2010-10-20 09:45:00,56.06,56.25,55.98,55.99,121000.0,30.5095,30.6129,30.466,30.4714,121000.0
2010-10-20 09:50:00,56.0,56.12,56.0,56.03,40500.0,30.4769,30.5422,30.4769,30.4932,40500.0
2010-10-20 09:55:00,56.02,56.02,55.91,55.91,53500.0,30.4877,30.4877,30.4279,30.4279,53500.0
2010-10-20 10:00:00,55.91,55.97,55.83,55.83,37500.0,30.4279,30.4605,30.3843,30.3843,37500.0
2010-10-20 10:05:00,55.83,55.94,55.8,55.8,86500.0,30.3843,30.4442,30.368,30.368,86500.0
2010-10-20 10:10:00,55.79,55.88,55.75,55.85,58000.0,30.3626,30.4116,30.3408,30.3952,58000.0
2010-10-20 10:15:00,55.85,55.87,55.7,55.7,27500.0,30.3952,30.4061,30.3136,30.3136,27500.0
2010-10-20 10:20:00,55.75,55.77,55.63,55.75,25500.0,30.3408,30.3517,30.2755,30.3408,25500.0
2010-10-20 10:25:00,55.78,55.98,55.75,55.98,47000.0,30.3571,30.466,30.3408,30.466,47000.0
2010-10-20 10:30:00,55.98,56.15,55.98,56.1,92000.0,30.466,30.5585,30.466,30.5313,92000.0
2010-10-20 10:35:00,56.1,56.15,55.85,55.86,34000.0,30.5313,30.5585,30.3952,30.4007,34000.0
2010-10-20 10:40:00,55.85,56.16,55.85,56.11,33500.0,30.3952,30.5639,30.3952,30.5367,33500.0
2010-10-20 10:45:00,56.15,56.26,56.13,56.22,29000.0,30.5585,30.6184,30.5476,30.5966,29000.0
2010-10-20 10:50:00,56.22,56.27,56.09,56.18,73500.0,30.5966,30.6238,30.5258,30.5748,73500.0
2010-10-20 10:55:00,56.18,56.36,56.18,56.35,132000.0,30.5748,30.6728,30.5748,30.6673,132000.0
2010-10-20 11:00:00,56.33,56.5,56.33,56.47,163000.0,30.6565,30.749,30.6565,30.7326,163000.0
2010-10-20 11:05:00,56.47,56.85,56.47,56.85,214000.0,30.7326,30.9395,30.7326,30.9395,214000.0
2010-10-20 11:10:00,56.85,56.99,56.84,56.99,132000.0,30.9395,31.0156,30.934,31.0156,132000.0
2010-10-20 11:15:00,56.98,56.99,56.78,56.99,89500.0,31.0102,31.0156,30.9014,31.0156,89500.0
2010-10-20 11:20:00,56.93,56.94,56.66,56.7,71500.0,30.983,30.9884,30.8361,30.8578,71500.0
2010-10-20 11:25:00,56.7,56.74,56.63,56.72,41500.0,30.8578,30.8796,30.8197,30.8687,41500.0
2010-10-20 11:30:00,56.71,56.79,56.62,56.63,73000.0,30.8633,30.9068,30.8143,30.8197,73000.0
2010-10-20 11:35:00,56.63,56.66,56.61,56.62,25000.0,30.8197,30.8361,30.8088,30.8143,25000.0
2010-10-20 11:40:00,56.6,56.73,56.5,56.73,38500.0,30.8034,30.8741,30.749,30.8741,38500.0
2010-10-20 11:45:00,56.73,56.85,56.71,56.81,38500.0,30.8741,30.9395,30.8633,30.9177,38500.0
2010-10-20 11:50:00,56.8,56.82,56.71,56.71,16000.0,30.9122,30.9231,30.8633,30.8633,16000.0
2010-10-20 11:55:00,56.72,56.74,56.67,56.71,34500.0,30.8687,30.8796,30.8415,30.8633,34500.0
2010-10-20 12:00:00,56.68,56.89,56.68,56.84,78500.0,30.8469,30.9612,30.8469,30.934,78500.0
2010-10-20 12:05:00,56.86,56.92,56.79,56.82,60500.0,30.9449,30.9776,30.9068,30.9231,60500.0
2010-10-20 12:10:00,56.83,56.89,56.83,56.84,22000.0,30.9286,30.9612,30.9286,30.934,22000.0
2010-10-20 12:15:00,56.84,57.0,56.82,56.99,46500.0,30.934,31.0211,30.9231,31.0156,46500.0
2010-10-20 12:20:00,56.97,56.99,56.92,56.99,18500.0,31.0048,31.0156,30.9776,31.0156,18500.0
2010-10-20 12:25:00,56.98,56.98,56.92,56.94,17500.0,31.0102,31.0102,30.9776,30.9884,17500.0
2010-10-20 12:30:00,56.91,56.97,56.91,56.95,36000.0,30.9721,31.0048,30.9721,30.9939,36000.0
2010-10-20 12:35:00,56.95,56.98,56.92,56.95,21000.0,30.9939,31.0102,30.9776,30.9939,21000.0
2010-10-20 12:40:00,56.93,56.95,56.89,56.92,28500.0,30.983,30.9939,30.9612,30.9776,28500.0
2010-10-20 12:45:00,56.92,56.94,56.88,56.88,10500.0,30.9776,30.9884,30.9558,30.9558,10500.0
2010-10-20 12:50:00,56.86,56.89,56.75,56.75,30500.0,30.9449,30.9612,30.885,30.885,30500.0
2010-10-20 12:55:00,56.75,56.82,56.75,56.82,16000.0,30.885,30.9231,30.885,30.9231,16000.0
2010-10-20 13:00:00,56.85,56.89,56.78,56.79,44500.0,30.9395,30.9612,30.9014,30.9068,44500.0
2010-10-20 13:05:00,56.8,56.84,56.78,56.78,11000.0,30.9122,30.934,30.9014,30.9014,11000.0
2010-10-20 13:10:00,56.78,56.8,56.7,56.79,44000.0,30.9014,30.9122,30.8578,30.9068,44000.0
2010-10-20 13:15:00,56.83,56.84,56.78,56.83,19500.0,30.9286,30.934,30.9014,30.9286,19500.0
2010-10-20 13:20:00,56.81,56.86,56.78,56.85,24000.0,30.9177,30.9449,30.9014,30.9395,24000.0
2010-10-20 13:25:00,56.85,56.85,56.75,56.75,13500.0,30.9395,30.9395,30.885,30.885,13500.0
2010-10-20 13:30:00,56.78,56.79,56.7,56.78,21000.0,30.9014,30.9068,30.8578,30.9014,21000.0
2010-10-20 13:35:00,56.79,56.83,56.73,56.74,20500.0,30.9068,30.9286,30.8741,30.8796,20500.0
2010-10-20 13:40:00,56.74,56.74,56.66,56.66,13000.0,30.8796,30.8796,30.8361,30.8361,13000.0
2010-10-20 13:45:00,56.64,56.65,56.61,56.63,10000.0,30.8252,30.8306,30.8088,30.8197,10000.0
2010-10-20 13:50:00,56.62,56.62,56.54,56.56,31500.0,30.8143,30.8143,30.7707,30.7816,31500.0
2010-10-20 13:55:00,56.56,56.71,56.56,56.63,50500.0,30.7816,30.8633,30.7816,30.8197,50500.0
2010-10-20 14:00:00,56.65,56.71,56.48,56.48,46500.0,30.8306,30.8633,30.7381,30.7381,46500.0
2010-10-20 14:05:00,56.51,56.58,56.46,56.49,42000.0,30.7544,30.7925,30.7272,30.7435,42000.0
2010-10-20 14:10:00,56.5,56.56,56.43,56.53,58000.0,30.749,30.7816,30.7109,30.7653,58000.0
2010-10-20 14:15:00,56.54,56.71,56.53,56.68,45000.0,30.7707,30.8633,30.7653,30.8469,45000.0
2010-10-20 14:20:00,56.72,56.76,56.72,56.76,10000.0,30.8687,30.8905,30.8687,30.8905,10000.0
2010-10-20 14:25:00,56.78,56.85,56.74,56.74,12500.0,30.9014,30.9395,30.8796,30.8796,12500.0
2010-10-20 14:30:00,56.78,56.88,56.75,56.84,28500.0,30.9014,30.9558,30.885,30.934,28500.0
2010-10-20 14:35:00,56.83,56.85,56.79,56.82,16500.0,30.9286,30.9395,30.9068,30.9231,16500.0
2010-10-20 14:40:00,56.77,56.79,56.67,56.68,15000.0,30.8959,30.9068,30.8415,30.8469,15000.0
2010-10-20 14:45:00,56.69,56.7,56.55,56.55,44000.0,30.8524,30.8578,30.7762,30.7762,44000.0
2010-10-20 14:50:00,56.55,56.58,56.48,56.5,16500.0,30.7762,30.7925,30.7381,30.749,16500.0
2010-10-20 14:55:00,56.49,56.49,56.41,56.46,53000.0,30.7435,30.7435,30.7,30.7272,53000.0
2010-10-20 15:00:00,56.46,56.51,56.28,56.31,63000.0,30.7272,30.7544,30.6292,30.6456,63000.0
2010-10-20 15:05:00,56.33,56.42,56.28,56.42,36500.0,30.6565,30.7054,30.6292,30.7054,36500.0
2010-10-20 15:10:00,56.39,56.49,56.37,56.43,19500.0,30.6891,30.7435,30.6782,30.7109,19500.0
2010-10-20 15:15:00,56.43,56.52,56.42,56.52,28000.0,30.7109,30.7599,30.7054,30.7599,28000.0
2010-10-20 15:20:00,56.52,56.55,56.49,56.53,21500.0,30.7599,30.7762,30.7435,30.7653,21500.0
2010-10-20 15:25:00,56.51,56.51,56.45,56.51,19500.0,30.7544,30.7544,30.7218,30.7544,19500.0
2010-10-20 15:30:00,56.5,56.55,56.45,56.52,60000.0,30.749,30.7762,30.7218,30.7599,60000.0
2010-10-20 15:35:00,56.52,56.52,56.27,56.27,64000.0,30.7599,30.7599,30.6238,30.6238,64000.0
2010-10-20 15:40:00,56.27,56.34,56.18,56.27,65000.0,30.6238,30.6619,30.5748,30.6238,65000.0
2010-10-20 15:45:00,56.28,56.43,56.28,56.38,48500.0,30.6292,30.7109,30.6292,30.6837,48500.0
2010-10-20 15:50:00,56.4,56.45,56.17,56.18,75500.0,30.6946,30.7218,30.5694,30.5748,75500.0
2010-10-20 15:55:00,56.17,56.22,56.07,56.12,315000.0,30.5694,30.5966,30.515,30.5422,315000.0
2010-10-21 09:30:00,56.7,56.86,56.1,56.44,120000.0,30.8578,30.9449,30.5313,30.7163,120000.0
2010-10-21 09:35:00,56.48,56.48,56.31,56.35,74000.0,30.7381,30.7381,30.6456,30.6673,74000.0
2010-10-21 09:40:00,56.38,56.41,56.34,56.39,30500.0,30.6837,30.7,30.6619,30.6891,30500.0
2010-10-21 09:45:00,56.4,56.4,56.04,56.14,66000.0,30.6946,30.6946,30.4986,30.5531,66000.0
2010-10-21 09:50:00,56.1,56.21,56.07,56.21,16000.0,30.5313,30.5911,30.515,30.5911,16000.0
2010-10-21 09:55:00,56.2,56.23,56.1,56.23,27000.0,30.5857,30.602,30.5313,30.602,27000.0
2010-10-21 10:00:00,56.2,56.24,56.08,56.21,33000.0,30.5857,30.6075,30.5204,30.5911,33000.0
2010-10-21 10:05:00,56.25,56.59,56.24,56.59,83500.0,30.6129,30.798,30.6075,30.798,83500.0
2010-10-21 10:10:00,56.51,56.76,56.5,56.76,60000.0,30.7544,30.8905,30.749,30.8905,60000.0
2010-10-21 10:15:00,56.73,56.8,56.69,56.77,34500.0,30.8741,30.9122,30.8524,30.8959,34500.0
2010-10-21 10:20:00,56.76,56.79,56.71,56.71,44500.0,30.8905,30.9068,30.8633,30.8633,44500.0
2010-10-21 10:25:00,56.73,56.8,56.67,56.76,55500.0,30.8741,30.9122,30.8415,30.8905,55500.0
2010-10-21 10:30:00,56.78,56.89,56.76,56.89,38500.0,30.9014,30.9612,30.8905,30.9612,38500.0
2010-10-21 10:35:00,56.88,56.97,56.79,56.96,49000.0,30.9558,31.0048,30.9068,30.9993,49000.0
2010-10-21 10:40:00,56.96,57.09,56.94,57.06,43500.0,30.9993,31.0701,30.9884,31.0537,43500.0
2010-10-21 10:45:00,57.03,57.07,56.91,56.96,36500.0,31.0374,31.0592,30.9721,30.9993,36500.0
2010-10-21 10:50:00,56.98,57.06,56.95,57.01,50000.0,31.0102,31.0537,30.9939,31.0265,50000.0
2010-10-21 10:55:00,56.95,57.1,56.95,57.07,28000.0,30.9939,31.0755,30.9939,31.0592,28000.0
2010-10-21 11:00:00,57.04,57.07,56.99,57.0,34000.0,31.0429,31.0592,31.0156,31.0211,34000.0
2010-10-21 11:05:00,57.02,57.24,57.0,57.19,103000.0,31.032,31.1517,31.0211,31.1245,103000.0
2010-10-21 11:10:00,57.18,57.18,57.12,57.17,38000.0,31.1191,31.1191,31.0864,31.1136,38000.0
2010-10-21 11:15:00,57.17,57.2,56.98,56.99,55500.0,31.1136,31.1299,31.0102,31.0156,55500.0
2010-10-21 11:20:00,56.96,57.05,56.8,56.8,36500.0,30.9993,31.0483,30.9122,30.9122,36500.0
2010-10-21 11:25:00,56.81,56.81,56.68,56.79,42500.0,30.9177,30.9177,30.8469,30.9068,42500.0
2010-10-21 11:30:00,56.8,56.81,56.74,56.74,13500.0,30.9122,30.9177,30.8796,30.8796,13500.0
2010-10-21 11:35:00,56.71,56.76,56.42,56.42,28500.0,30.8633,30.8905,30.7054,30.7054,28500.0
2010-10-21 11:40:00,56.44,56.47,56.35,56.42,33000.0,30.7163,30.7326,30.6673,30.7054,33000.0
2010-10-21 11:45:00,56.44,56.56,56.43,56.56,24500.0,30.7163,30.7816,30.7109,30.7816,24500.0
2010-10-21 11:50:00,56.54,56.55,56.4,56.45,25500.0,30.7707,30.7762,30.6946,30.7218,25500.0
2010-10-21 11:55:00,56.51,56.72,56.46,56.72,44000.0,30.7544,30.8687,30.7272,30.8687,44000.0
2010-10-21 12:00:00,56.77,56.83,56.69,56.73,33500.0,30.8959,30.9286,30.8524,30.8741,33500.0
2010-10-21 12:05:00,56.76,56.76,56.66,56.7,18000.0,30.8905,30.8905,30.8361,30.8578,18000.0
2010-10-21 12:10:00,56.75,56.75,56.61,56.64,19500.0,30.885,30.885,30.8088,30.8252,19500.0
2010-10-21 12:15:00,56.6,56.65,56.43,56.6,38500.0,30.8034,30.8306,30.7109,30.8034,38500.0
2010-10-21 12:20:00,56.59,56.61,56.4,56.43,60000.0,30.798,30.8088,30.6946,30.7109,60000.0
2010-10-21 12:25:00,56.41,56.47,56.41,56.47,9500.0,30.7,30.7326,30.7,30.7326,9500.0
2010-10-21 12:30:00,56.53,56.6,56.47,56.48,11500.0,30.7653,30.8034,30.7326,30.7381,11500.0
2010-10-21 12:35:00,56.45,56.47,56.4,56.41,28500.0,30.7218,30.7326,30.6946,30.7,28500.0
2010-10-21 12:40:00,56.41,56.44,56.38,56.39,8500.0,30.7,30.7163,30.6837,30.6891,8500.0
2010-10-21 12:45:00,56.38,56.41,56.34,56.41,13500.0,30.6837,30.7,30.6619,30.7,13500.0
2010-10-21 12:50:00,56.4,56.44,56.35,56.38,22000.0,30.6946,30.7163,30.6673,30.6837,22000.0
2010-10-21 12:55:00,56.42,56.45,56.39,56.39,14000.0,30.7054,30.7218,30.6891,30.6891,14000.0
2010-10-21 13:00:00,56.39,56.48,56.39,56.44,22000.0,30.6891,30.7381,30.6891,30.7163,22000.0
2010-10-21 13:05:00,56.44,56.47,56.39,56.4,20000.0,30.7163,30.7326,30.6891,30.6946,20000.0
2010-10-21 13:10:00,56.42,56.52,56.42,56.45,15500.0,30.7054,30.7599,30.7054,30.7218,15500.0
2010-10-21 13:15:00,56.47,56.47,56.4,56.44,10500.0,30.7326,30.7326,30.6946,30.7163,10500.0
2010-10-21 13:20:00,56.45,56.45,56.34,56.38,13000.0,30.7218,30.7218,30.6619,30.6837,13000.0
2010-10-21 13:25:00,56.4,56.46,56.4,56.46,3000.0,30.6946,30.7272,30.6946,30.7272,3000.0
2010-10-21 13:30:00,56.46,56.46,56.3,56.34,21000.0,30.7272,30.7272,30.6401,30.6619,21000.0
2010-10-21 13:35:00,56.33,56.38,56.32,56.38,30000.0,30.6565,30.6837,30.651,30.6837,30000.0
2010-10-21 13:40:00,56.38,56.43,56.36,56.37,20500.0,30.6837,30.7109,30.6728,30.6782,20500.0
2010-10-21 13:45:00,56.34,56.34,56.22,56.24,27000.0,30.6619,30.6619,30.5966,30.6075,27000.0
2010-10-21 13:50:00,56.22,56.22,56.06,56.06,31500.0,30.5966,30.5966,30.5095,30.5095,31500.0
2010-10-21 13:55:00,56.06,56.14,56.0,56.05,92500.0,30.5095,30.5531,30.4769,30.5041,92500.0
2010-10-21 14:00:00,56.04,56.09,55.95,56.0,57000.0,30.4986,30.5258,30.4496,30.4769,57000.0
2010-10-21 14:05:00,56.02,56.05,56.0,56.02,37500.0,30.4877,30.5041,30.4769,30.4877,37500.0
2010-10-21 14:10:00,56.02,56.03,55.97,55.99,11500.0,30.4877,30.4932,30.4605,30.4714,11500.0
2010-10-21 14:15:00,56.01,56.11,55.98,56.11,24500.0,30.4823,30.5367,30.466,30.5367,24500.0
2010-10-21 14:20:00,56.11,56.19,56.11,56.14,20500.0,30.5367,30.5803,30.5367,30.5531,20500.0
2010-10-21 14:25:00,56.18,56.29,56.17,56.23,14000.0,30.5748,30.6347,30.5694,30.602,14000.0
2010-10-21 14:30:00,56.26,56.3,56.26,56.26,5000.0,30.6184,30.6401,30.6184,30.6184,5000.0
2010-10-21 14:35:00,56.22,56.24,56.2,56.21,9500.0,30.5966,30.6075,30.5857,30.5911,9500.0
2010-10-21 14:40:00,56.19,56.33,56.18,56.29,56500.0,30.5803,30.6565,30.5748,30.6347,56500.0
2010-10-21 14:45:00,56.3,56.3,56.24,56.28,19000.0,30.6401,30.6401,30.6075,30.6292,19000.0
2010-10-21 14:50:00,56.24,56.33,56.23,56.31,38000.0,30.6075,30.6565,30.602,30.6456,38000.0
2010-10-21 14:55:00,56.31,56.37,56.27,56.27,22500.0,30.6456,30.6782,30.6238,30.6238,22500.0
2010-10-21 15:00:00,56.3,56.32,56.26,56.29,30500.0,30.6401,30.651,30.6184,30.6347,30500.0
2010-10-21 15:05:00,56.29,56.31,56.24,56.24,54500.0,30.6347,30.6456,30.6075,30.6075,54500.0
2010-10-21 15:10:00,56.24,56.31,56.24,56.31,103500.0,30.6075,30.6456,30.6075,30.6456,103500.0
2010-10-21 15:15:00,56.29,56.48,56.29,56.4,47000.0,30.6347,30.7381,30.6347,30.6946,47000.0
2010-10-21 15:20:00,56.42,56.46,56.36,56.36,53000.0,30.7054,30.7272,30.6728,30.6728,53000.0
2010-10-21 15:25:00,56.36,56.39,56.33,56.34,33000.0,30.6728,30.6891,30.6565,30.6619,33000.0
2010-10-21 15:30:00,56.37,56.43,56.25,56.25,41500.0,30.6782,30.7109,30.6129,30.6129,41500.0
2010-10-21 15:35:00,56.28,56.41,56.28,56.38,108000.0,30.6292,30.7,30.6292,30.6837,108000.0
2010-10-21 15:40:00,56.41,56.45,56.37,56.43,34500.0,30.7,30.7218,30.6782,30.7109,34500.0
2010-10-21 15:45:00,56.42,56.45,56.3,56.42,51000.0,30.7054,30.7218,30.6401,30.7054,51000.0
2010-10-21 15:50:00,56.4,56.4,56.29,56.37,52000.0,30.6946,30.6946,30.6347,30.6782,52000.0
2010-10-21 15:55:00,56.36,56.48,56.36,56.47,102000.0,30.6728,30.7381,30.6728,30.7326,102000.0
2010-10-22 09:30:00,56.38,56.46,56.11,56.16,51500.0,30.6837,30.7272,30.5367,30.5639,51500.0
2010-10-22 09:35:00,56.16,56.4,56.11,56.4,14000.0,30.5639,30.6946,30.5367,30.6946,14000.0
2010-10-22 09:40:00,56.49,56.65,56.45,56.64,47500.0,30.7435,30.8306,30.7218,30.8252,47500.0
2010-10-22 09:45:00,56.68,56.8,56.53,56.69,36000.0,30.8469,30.9122,30.7653,30.8524,36000.0
2010-10-22 09:50:00,56.56,56.56,56.42,56.48,15500.0,30.7816,30.7816,30.7054,30.7381,15500.0
2010-10-22 09:55:00,56.48,56.57,56.48,56.57,8500.0,30.7381,30.7871,30.7381,30.7871,8500.0
2010-10-22 10:00:00,56.58,56.58,56.45,56.57,25000.0,30.7925,30.7925,30.7218,30.7871,25000.0
2010-10-22 10:05:00,56.56,56.83,56.56,56.77,35000.0,30.7816,30.9286,30.7816,30.8959,35000.0
2010-10-22 10:10:00,56.76,56.77,56.6,56.74,48500.0,30.8905,30.8959,30.8034,30.8796,48500.0
2010-10-22 10:15:00,56.67,56.8,56.67,56.76,19000.0,30.8415,30.9122,30.8415,30.8905,19000.0
2010-10-22 10:20:00,56.8,56.8,56.68,56.68,23500.0,30.9122,30.9122,30.8469,30.8469,23500.0
2010-10-22 10:25:00,56.69,56.85,56.69,56.8,33000.0,30.8524,30.9395,30.8524,30.9122,33000.0
2010-10-22 10:30:00,56.8,56.84,56.77,56.77,27000.0,30.9122,30.934,30.8959,30.8959,27000.0
2010-10-22 10:35:00,56.77,56.77,56.63,56.63,15500.0,30.8959,30.8959,30.8197,30.8197,15500.0
2010-10-22 10:40:00,56.65,56.68,56.62,56.62,14500.0,30.8306,30.8469,30.8143,30.8143,14500.0
2010-10-22 10:45:00,56.61,56.62,56.57,56.61,21000.0,30.8088,30.8143,30.7871,30.8088,21000.0
2010-10-22 10:50:00,56.65,56.7,56.65,56.7,8000.0,30.8306,30.8578,30.8306,30.8578,8000.0
2010-10-22 10:55:00,56.7,56.78,56.63,56.64,31000.0,30.8578,30.9014,30.8197,30.8252,31000.0
2010-10-22 11:00:00,56.63,56.65,56.55,56.61,10500.0,30.8197,30.8306,30.7762,30.8088,10500.0
2010-10-22 11:05:00,56.57,56.6,56.55,56.55,5000.0,30.7871,30.8034,30.7762,30.7762,5000.0
2010-10-22 11:10:00,56.54,56.54,56.54,56.54,2000.0,30.7707,30.7707,30.7707,30.7707,2000.0
2010-10-22 11:15:00,56.52,56.6,56.48,56.58,16500.0,30.7599,30.8034,30.7381,30.7925,16500.0
2010-10-22 11:20:00,56.56,56.62,56.56,56.56,13500.0,30.7816,30.8143,30.7816,30.7816,13500.0
2010-10-22 11:25:00,56.54,56.64,56.54,56.64,6500.0,30.7707,30.8252,30.7707,30.8252,6500.0
2010-10-22 11:30:00,56.65,56.68,56.6,56.68,7500.0,30.8306,30.8469,30.8034,30.8469,7500.0
2010-10-22 11:35:00,56.67,56.68,56.6,56.64,14000.0,30.8415,30.8469,30.8034,30.8252,14000.0
2010-10-22 11:40:00,56.63,56.63,56.63,56.63,500.0,30.8197,30.8197,30.8197,30.8197,500.0
2010-10-22 11:45:00,56.62,56.62,56.57,56.59,11000.0,30.8143,30.8143,30.7871,30.798,11000.0
2010-10-22 11:50:00,56.58,56.6,56.54,56.6,17500.0,30.7925,30.8034,30.7707,30.8034,17500.0
2010-10-22 11:55:00,56.61,56.64,56.59,56.6,14000.0,30.8088,30.8252,30.798,30.8034,14000.0
2010-10-22 12:00:00,56.61,56.61,56.59,56.6,2500.0,30.8088,30.8088,30.798,30.8034,2500.0
2010-10-22 12:05:00,56.6,56.62,56.56,56.59,17500.0,30.8034,30.8143,30.7816,30.798,17500.0
2010-10-22 12:10:00,56.56,56.59,56.5,56.59,13000.0,30.7816,30.798,30.749,30.798,13000.0
2010-10-22 12:15:00,56.59,56.71,56.59,56.71,9000.0,30.798,30.8633,30.798,30.8633,9000.0
2010-10-22 12:20:00,56.75,56.75,56.7,56.74,8000.0,30.885,30.885,30.8578,30.8796,8000.0
2010-10-22 12:25:00,56.75,56.81,56.74,56.77,14000.0,30.885,30.9177,30.8796,30.8959,14000.0
2010-10-22 12:30:00,56.81,56.87,56.77,56.87,29000.0,30.9177,30.9503,30.8959,30.9503,29000.0
2010-10-22 12:35:00,56.87,56.94,56.86,56.88,22500.0,30.9503,30.9884,30.9449,30.9558,22500.0
2010-10-22 12:40:00,56.82,56.89,56.81,56.81,24000.0,30.9231,30.9612,30.9177,30.9177,24000.0
2010-10-22 12:45:00,56.81,56.81,56.77,56.77,4000.0,30.9177,30.9177,30.8959,30.8959,4000.0
2010-10-22 12:50:00,56.78,56.8,56.73,56.74,11500.0,30.9014,30.9122,30.8741,30.8796,11500.0
2010-10-22 12:55:00,56.74,56.76,56.74,56.76,5000.0,30.8796,30.8905,30.8796,30.8905,5000.0
2010-10-22 13:00:00,56.76,56.78,56.7,56.7,6000.0,30.8905,30.9014,30.8578,30.8578,6000.0
2010-10-22 13:05:00,56.69,56.72,56.69,56.72,2500.0,30.8524,30.8687,30.8524,30.8687,2500.0
2010-10-22 13:10:00,56.72,56.73,56.72,56.72,3500.0,30.8687,30.8741,30.8687,30.8687,3500.0
2010-10-22 13:15:00,56.74,56.78,56.69,56.69,26000.0,30.8796,30.9014,30.8524,30.8524,26000.0
2010-10-22 13:20:00,56.7,56.71,56.68,56.7,8000.0,30.8578,30.8633,30.8469,30.8578,8000.0
2010-10-22 13:25:00,56.72,56.76,56.69,56.69,7500.0,30.8687,30.8905,30.8524,30.8524,7500.0
2010-10-22 13:30:00,56.69,56.69,56.67,56.67,4000.0,30.8524,30.8524,30.8415,30.8415,4000.0
2010-10-22 13:35:00,56.66,56.66,56.61,56.62,16000.0,30.8361,30.8361,30.8088,30.8143,16000.0
2010-10-22 13:40:00,56.62,56.62,56.52,56.53,19500.0,30.8143,30.8143,30.7599,30.7653,19500.0
2010-10-22 13:45:00,56.56,56.59,56.56,56.56,7000.0,30.7816,30.798,30.7816,30.7816,7000.0
2010-10-22 13:50:00,56.56,56.58,56.51,56.53,5500.0,30.7816,30.7925,30.7544,30.7653,5500.0
2010-10-22 13:55:00,56.52,56.58,56.51,56.51,9500.0,30.7599,30.7925,30.7544,30.7544,9500.0
2010-10-22 14:00:00,56.51,56.6,56.51,56.58,11500.0,30.7544,30.8034,30.7544,30.7925,11500.0
2010-10-22 14:05:00,56.58,56.62,56.57,56.59,45500.0,30.7925,30.8143,30.7871,30.798,45500.0
2010-10-22 14:10:00,56.58,56.6,56.56,56.57,11500.0,30.7925,30.8034,30.7816,30.7871,11500.0
2010-10-22 14:15:00,56.57,56.57,56.46,56.46,15500.0,30.7871,30.7871,30.7272,30.7272,15500.0
2010-10-22 14:20:00,56.46,56.5,56.45,56.45,25000.0,30.7272,30.749,30.7218,30.7218,25000.0
2010-10-22 14:25:00,56.44,56.5,56.42,56.5,25000.0,30.7163,30.749,30.7054,30.749,25000.0
2010-10-22 14:30:00,56.47,56.53,56.47,56.52,28000.0,30.7326,30.7653,30.7326,30.7599,28000.0
2010-10-22 14:35:00,56.58,56.7,56.57,56.67,32500.0,30.7925,30.8578,30.7871,30.8415,32500.0
2010-10-22 14:40:00,56.67,56.69,56.61,56.64,22000.0,30.8415,30.8524,30.8088,30.8252,22000.0
2010-10-22 14:45:00,56.64,56.69,56.61,56.66,13500.0,30.8252,30.8524,30.8088,30.8361,13500.0
2010-10-22 14:50:00,56.63,56.63,56.58,56.58,9000.0,30.8197,30.8197,30.7925,30.7925,9000.0
2010-10-22 14:55:00,56.57,56.6,56.56,56.6,5000.0,30.7871,30.8034,30.7816,30.8034,5000.0
2010-10-22 15:00:00,56.62,56.62,56.57,56.6,6500.0,30.8143,30.8143,30.7871,30.8034,6500.0
2010-10-22 15:05:00,56.6,56.69,56.6,56.66,33000.0,30.8034,30.8524,30.8034,30.8361,33000.0
2010-10-22 15:10:00,56.68,56.69,56.63,56.63,12500.0,30.8469,30.8524,30.8197,30.8197,12500.0
2010-10-22 15:15:00,56.66,56.68,56.63,56.67,27000.0,30.8361,30.8469,30.8197,30.8415,27000.0
2010-10-22 15:20:00,56.65,56.7,56.65,56.67,25500.0,30.8306,30.8578,30.8306,30.8415,25500.0
2010-10-22 15:25:00,56.67,56.67,56.58,56.6,21500.0,30.8415,30.8415,30.7925,30.8034,21500.0
2010-10-22 15:30:00,56.6,56.68,56.56,56.56,32000.0,30.8034,30.8469,30.7816,30.7816,32000.0
2010-10-22 15:35:00,56.57,56.58,56.48,56.49,45500.0,30.7871,30.7925,30.7381,30.7435,45500.0
2010-10-22 15:40:00,56.49,56.57,56.48,56.48,48000.0,30.7435,30.7871,30.7381,30.7381,48000.0
2010-10-22 15:45:00,56.5,56.62,56.5,56.57,44000.0,30.749,30.8143,30.749,30.7871,44000.0
2010-10-22 15:50:00,56.58,56.7,56.58,56.66,79000.0,30.7925,30.8578,30.7925,30.8361,79000.0
2010-10-22 15:55:00,56.67,56.74,56.6,56.74,163000.0,30.8415,30.8796,30.8034,30.8796,163000.0
2010-10-25 09:30:00,57.07,57.16,56.68,56.72,84500.0,31.0592,31.1082,30.8469,30.8687,84500.0
2010-10-25 09:35:00,56.73,56.75,56.42,56.66,105000.0,30.8741,30.885,30.7054,30.8361,105000.0
2010-10-25 09:40:00,56.68,56.72,56.54,56.7,63000.0,30.8469,30.8687,30.7707,30.8578,63000.0
2010-10-25 09:45:00,56.68,56.8,56.68,56.73,39000.0,30.8469,30.9122,30.8469,30.8741,39000.0
2010-10-25 09:50:00,56.73,56.76,56.69,56.73,40000.0,30.8741,30.8905,30.8524,30.8741,40000.0
2010-10-25 09:55:00,56.77,56.78,56.64,56.69,45000.0,30.8959,30.9014,30.8252,30.8524,45000.0
2010-10-25 10:00:00,56.68,56.7,56.24,56.25,154000.0,30.8469,30.8578,30.6075,30.6129,154000.0
2010-10-25 10:05:00,56.3,56.57,56.24,56.57,50500.0,30.6401,30.7871,30.6075,30.7871,50500.0
2010-10-25 10:10:00,56.56,56.66,56.52,56.64,42000.0,30.7816,30.8361,30.7599,30.8252,42000.0
2010-10-25 10:15:00,56.65,56.76,56.65,56.7,28000.0,30.8306,30.8905,30.8306,30.8578,28000.0
2010-10-25 10:20:00,56.75,56.76,56.66,56.7,22500.0,30.885,30.8905,30.8361,30.8578,22500.0
2010-10-25 10:25:00,56.73,56.74,56.55,56.58,25500.0,30.8741,30.8796,30.7762,30.7925,25500.0
2010-10-25 10:30:00,56.58,56.68,56.44,56.64,60000.0,30.7925,30.8469,30.7163,30.8252,60000.0
2010-10-25 10:35:00,56.58,56.58,56.42,56.46,32000.0,30.7925,30.7925,30.7054,30.7272,32000.0
2010-10-25 10:40:00,56.42,56.49,56.3,56.38,53000.0,30.7054,30.7435,30.6401,30.6837,53000.0
2010-10-25 10:45:00,56.33,56.37,56.29,56.33,31500.0,30.6565,30.6782,30.6347,30.6565,31500.0
2010-10-25 10:50:00,56.3,56.36,56.28,56.36,19500.0,30.6401,30.6728,30.6292,30.6728,19500.0
2010-10-25 10:55:00,56.37,56.4,56.23,56.27,20500.0,30.6782,30.6946,30.602,30.6238,20500.0
2010-10-25 11:00:00,56.23,56.27,56.15,56.26,99000.0,30.602,30.6238,30.5585,30.6184,99000.0
2010-10-25 11:05:00,56.26,56.33,56.22,56.3,41500.0,30.6184,30.6565,30.5966,30.6401,41500.0
2010-10-25 11:10:00,56.3,56.4,56.21,56.39,56500.0,30.6401,30.6946,30.5911,30.6891,56500.0
2010-10-25 11:15:00,56.39,56.49,56.32,56.49,36500.0,30.6891,30.7435,30.651,30.7435,36500.0
2010-10-25 11:20:00,56.49,56.54,56.46,56.49,29500.0,30.7435,30.7707,30.7272,30.7435,29500.0
2010-10-25 11:25:00,56.48,56.58,56.45,56.57,36000.0,30.7381,30.7925,30.7218,30.7871,36000.0
2010-10-25 11:30:00,56.58,56.61,56.58,56.59,8000.0,30.7925,30.8088,30.7925,30.798,8000.0
2010-10-25 11:35:00,56.57,56.58,56.47,56.48,19000.0,30.7871,30.7925,30.7326,30.7381,19000.0
2010-10-25 11:40:00,56.47,56.52,56.45,56.45,28000.0,30.7326,30.7599,30.7218,30.7218,28000.0
2010-10-25 11:45:00,56.49,56.58,56.48,56.55,23000.0,30.7435,30.7925,30.7381,30.7762,23000.0
2010-10-25 11:50:00,56.54,56.54,56.5,56.51,9000.0,30.7707,30.7707,30.749,30.7544,9000.0
2010-10-25 11:55:00,56.48,56.52,56.47,56.49,26000.0,30.7381,30.7599,30.7326,30.7435,26000.0
2010-10-25 12:00:00,56.48,56.49,56.23,56.26,91000.0,30.7381,30.7435,30.602,30.6184,91000.0
2010-10-25 12:05:00,56.28,56.39,56.26,56.39,23000.0,30.6292,30.6891,30.6184,30.6891,23000.0
2010-10-25 12:10:00,56.42,56.44,56.38,56.4,24000.0,30.7054,30.7163,30.6837,30.6946,24000.0
2010-10-25 12:15:00,56.4,56.4,56.33,56.36,10000.0,30.6946,30.6946,30.6565,30.6728,10000.0
2010-10-25 12:20:00,56.34,56.34,56.21,56.27,29500.0,30.6619,30.6619,30.5911,30.6238,29500.0
2010-10-25 12:25:00,56.24,56.32,56.24,56.31,6500.0,30.6075,30.651,30.6075,30.6456,6500.0
2010-10-25 12:30:00,56.32,56.32,56.25,56.27,29500.0,30.651,30.651,30.6129,30.6238,29500.0
2010-10-25 12:35:00,56.27,56.32,56.27,56.3,21500.0,30.6238,30.651,30.6238,30.6401,21500.0
2010-10-25 12:40:00,56.28,56.28,56.25,56.25,7500.0,30.6292,30.6292,30.6129,30.6129,7500.0
2010-10-25 12:45:00,56.23,56.25,56.16,56.21,40500.0,30.602,30.6129,30.5639,30.5911,40500.0
2010-10-25 12:50:00,56.21,56.24,56.2,56.24,21000.0,30.5911,30.6075,30.5857,30.6075,21000.0
2010-10-25 12:55:00,56.25,56.28,56.24,56.24,9500.0,30.6129,30.6292,30.6075,30.6075,9500.0
2010-10-25 13:00:00,56.24,56.34,56.23,56.29,10000.0,30.6075,30.6619,30.602,30.6347,10000.0
2010-10-25 13:05:00,56.31,56.4,56.31,56.4,9000.0,30.6456,30.6946,30.6456,30.6946,9000.0
2010-10-25 13:10:00,56.4,56.42,56.39,56.4,7500.0,30.6946,30.7054,30.6891,30.6946,7500.0
2010-10-25 13:15:00,56.39,56.42,56.34,56.38,22500.0,30.6891,30.7054,30.6619,30.6837,22500.0
2010-10-25 13:20:00,56.35,56.47,56.34,56.47,38500.0,30.6673,30.7326,30.6619,30.7326,38500.0
2010-10-25 13:25:00,56.44,56.58,56.44,56.55,39000.0,30.7163,30.7925,30.7163,30.7762,39000.0
2010-10-25 13:30:00,56.51,56.54,56.44,56.48,15500.0,30.7544,30.7707,30.7163,30.7381,15500.0
2010-10-25 13:35:00,56.45,56.5,56.42,56.49,16000.0,30.7218,30.749,30.7054,30.7435,16000.0
2010-10-25 13:40:00,56.49,56.51,56.46,56.51,13000.0,30.7435,30.7544,30.7272,30.7544,13000.0
2010-10-25 13:45:00,56.51,56.57,56.48,56.55,20000.0,30.7544,30.7871,30.7381,30.7762,20000.0
2010-10-25 13:50:00,56.53,56.56,56.53,56.54,3500.0,30.7653,30.7816,30.7653,30.7707,3500.0
2010-10-25 13:55:00,56.53,56.64,56.52,56.64,32000.0,30.7653,30.8252,30.7599,30.8252,32000.0
2010-10-25 14:00:00,56.64,56.67,56.62,56.64,17000.0,30.8252,30.8415,30.8143,30.8252,17000.0
2010-10-25 14:05:00,56.62,56.63,56.56,56.61,22000.0,30.8143,30.8197,30.7816,30.8088,22000.0
2010-10-25 14:10:00,56.63,56.64,56.63,56.63,9500.0,30.8197,30.8252,30.8197,30.8197,9500.0
2010-10-25 14:15:00,56.61,56.67,56.6,56.64,26500.0,30.8088,30.8415,30.8034,30.8252,26500.0
2010-10-25 14:20:00,56.63,56.73,56.61,56.7,47000.0,30.8197,30.8741,30.8088,30.8578,47000.0
2010-10-25 14:25:00,56.7,56.75,56.7,56.73,45000.0,30.8578,30.885,30.8578,30.8741,45000.0
2010-10-25 14:30:00,56.75,56.8,56.69,56.76,63000.0,30.885,30.9122,30.8524,30.8905,63000.0
2010-10-25 14:35:00,56.72,56.74,56.59,56.68,18000.0,30.8687,30.8796,30.798,30.8469,18000.0
2010-10-25 14:40:00,56.67,56.7,56.57,56.59,25500.0,30.8415,30.8578,30.7871,30.798,25500.0
2010-10-25 14:45:00,56.62,56.65,56.61,56.64,28000.0,30.8143,30.8306,30.8088,30.8252,28000.0
2010-10-25 14:50:00,56.67,56.73,56.67,56.69,17000.0,30.8415,30.8741,30.8415,30.8524,17000.0
2010-10-25 14:55:00,56.67,56.67,56.6,56.66,30000.0,30.8415,30.8415,30.8034,30.8361,30000.0
2010-10-25 15:00:00,56.66,56.72,56.63,56.68,23500.0,30.8361,30.8687,30.8197,30.8469,23500.0
2010-10-25 15:05:00,56.68,56.74,56.67,56.71,26500.0,30.8469,30.8796,30.8415,30.8633,26500.0
2010-10-25 15:10:00,56.72,56.77,56.71,56.75,31000.0,30.8687,30.8959,30.8633,30.885,31000.0
2010-10-25 15:15:00,56.72,56.77,56.72,56.73,19500.0,30.8687,30.8959,30.8687,30.8741,19500.0
2010-10-25 15:20:00,56.71,56.85,56.71,56.85,78500.0,30.8633,30.9395,30.8633,30.9395,78500.0
2010-10-25 15:25:00,56.85,56.92,56.84,56.87,29500.0,30.9395,30.9776,30.934,30.9503,29500.0
2010-10-25 15:30:00,56.88,56.91,56.69,56.69,48000.0,30.9558,30.9721,30.8524,30.8524,48000.0
2010-10-25 15:35:00,56.7,56.84,56.64,56.64,64000.0,30.8578,30.934,30.8252,30.8252,64000.0
2010-10-25 15:40:00,56.61,56.79,56.56,56.75,49500.0,30.8088,30.9068,30.7816,30.885,49500.0
2010-10-25 15:45:00,56.75,56.75,56.53,56.62,67000.0,30.885,30.885,30.7653,30.8143,67000.0
2010-10-25 15:50:00,56.6,56.7,56.56,56.68,83000.0,30.8034,30.8578,30.7816,30.8469,83000.0
2010-10-25 15:55:00,56.7,56.7,56.51,56.6,150000.0,30.8578,30.8578,30.7544,30.8034,150000.0
2010-10-26 09:30:00,56.26,56.63,56.26,56.35,63500.0,30.6184,30.8197,30.6184,30.6673,63500.0
2010-10-26 09:35:00,56.27,56.63,56.27,56.63,62000.0,30.6238,30.8197,30.6238,30.8197,62000.0
2010-10-26 09:40:00,56.55,56.63,56.29,56.35,40500.0,30.7762,30.8197,30.6347,30.6673,40500.0
2010-10-26 09:45:00,56.36,56.48,56.3,56.33,103000.0,30.6728,30.7381,30.6401,30.6565,103000.0
2010-10-26 09:50:00,56.38,56.4,56.22,56.24,81000.0,30.6837,30.6946,30.5966,30.6075,81000.0
2010-10-26 09:55:00,56.21,56.42,56.16,56.38,111000.0,30.5911,30.7054,30.5639,30.6837,111000.0
2010-10-26 10:00:00,56.4,56.42,56.31,56.4,104000.0,30.6946,30.7054,30.6456,30.6946,104000.0
2010-10-26 10:05:00,56.39,56.39,56.22,56.29,44500.0,30.6891,30.6891,30.5966,30.6347,44500.0
2010-10-26 10:10:00,56.29,56.38,56.29,56.35,31500.0,30.6347,30.6837,30.6347,30.6673,31500.0
2010-10-26 10:15:00,56.38,56.39,56.33,56.35,18000.0,30.6837,30.6891,30.6565,30.6673,18000.0
2010-10-26 10:20:00,56.36,56.44,56.33,56.44,29000.0,30.6728,30.7163,30.6565,30.7163,29000.0
2010-10-26 10:25:00,56.4,56.42,56.31,56.41,24000.0,30.6946,30.7054,30.6456,30.7,24000.0
2010-10-26 10:30:00,56.37,56.44,56.36,56.36,59500.0,30.6782,30.7163,30.6728,30.6728,59500.0
2010-10-26 10:35:00,56.36,56.36,56.24,56.3,47000.0,30.6728,30.6728,30.6075,30.6401,47000.0
2010-10-26 10:40:00,56.32,56.45,56.28,56.44,63000.0,30.651,30.7218,30.6292,30.7163,63000.0
2010-10-26 10:45:00,56.44,56.59,56.41,56.57,57000.0,30.7163,30.798,30.7,30.7871,57000.0
2010-10-26 10:50:00,56.57,56.62,56.55,56.56,50500.0,30.7871,30.8143,30.7762,30.7816,50500.0
2010-10-26 10:55:00,56.56,56.57,56.47,56.55,29500.0,30.7816,30.7871,30.7326,30.7762,29500.0
2010-10-26 11:00:00,56.54,56.56,56.45,56.45,34000.0,30.7707,30.7816,30.7218,30.7218,34000.0
2010-10-26 11:05:00,56.41,56.45,56.31,56.38,27500.0,30.7,30.7218,30.6456,30.6837,27500.0
2010-10-26 11:10:00,56.4,56.46,56.4,56.41,6500.0,30.6946,30.7272,30.6946,30.7,6500.0
2010-10-26 11:15:00,56.38,56.44,56.33,56.4,25000.0,30.6837,30.7163,30.6565,30.6946,25000.0
2010-10-26 11:20:00,56.44,56.55,56.4,56.54,25500.0,30.7163,30.7762,30.6946,30.7707,25500.0
2010-10-26 11:25:00,56.59,56.6,56.54,56.6,26000.0,30.798,30.8034,30.7707,30.8034,26000.0
2010-10-26 11:30:00,56.56,56.57,56.48,56.48,15000.0,30.7816,30.7871,30.7381,30.7381,15000.0
2010-10-26 11:35:00,56.46,56.5,56.43,56.44,8500.0,30.7272,30.749,30.7109,30.7163,8500.0
2010-10-26 11:40:00,56.44,56.53,56.43,56.49,15500.0,30.7163,30.7653,30.7109,30.7435,15500.0
2010-10-26 11:45:00,56.49,56.58,56.49,56.58,6000.0,30.7435,30.7925,30.7435,30.7925,6000.0
2010-10-26 11:50:00,56.56,56.58,56.54,56.55,12000.0,30.7816,30.7925,30.7707,30.7762,12000.0
2010-10-26 11:55:00,56.55,56.55,56.45,56.5,28500.0,30.7762,30.7762,30.7218,30.749,28500.0
2010-10-26 12:00:00,56.5,56.56,56.5,56.54,20000.0,30.749,30.7816,30.749,30.7707,20000.0
2010-10-26 12:05:00,56.53,56.56,56.48,56.5,25000.0,30.7653,30.7816,30.7381,30.749,25000.0
2010-10-26 12:10:00,56.51,56.52,56.42,56.46,18000.0,30.7544,30.7599,30.7054,30.7272,18000.0
2010-10-26 12:15:00,56.45,56.5,56.42,56.5,7500.0,30.7218,30.749,30.7054,30.749,7500.0
2010-10-26 12:20:00,56.49,56.5,56.47,56.49,3000.0,30.7435,30.749,30.7326,30.7435,3000.0
2010-10-26 12:25:00,56.5,56.52,56.44,56.44,23000.0,30.749,30.7599,30.7163,30.7163,23000.0
2010-10-26 12:30:00,56.44,56.44,56.38,56.42,15500.0,30.7163,30.7163,30.6837,30.7054,15500.0
2010-10-26 12:35:00,56.43,56.48,56.43,56.48,2000.0,30.7109,30.7381,30.7109,30.7381,2000.0
2010-10-26 12:40:00,56.48,56.48,56.42,56.42,18500.0,30.7381,30.7381,30.7054,30.7054,18500.0
2010-10-26 12:45:00,56.42,56.46,56.41,56.46,7000.0,30.7054,30.7272,30.7,30.7272,7000.0
2010-10-26 12:50:00,56.47,56.49,56.43,56.45,12500.0,30.7326,30.7435,30.7109,30.7218,12500.0
2010-10-26 12:55:00,56.45,56.5,56.44,56.48,18000.0,30.7218,30.749,30.7163,30.7381,18000.0
2010-10-26 13:00:00,56.5,56.5,56.49,56.5,13500.0,30.749,30.749,30.7435,30.749,13500.0
2010-10-26 13:05:00,56.49,56.51,56.49,56.5,5500.0,30.7435,30.7544,30.7435,30.749,5500.0
2010-10-26 13:10:00,56.49,56.52,56.49,56.5,49500.0,30.7435,30.7599,30.7435,30.749,49500.0
2010-10-26 13:15:00,56.5,56.5,56.46,56.46,6000.0,30.749,30.749,30.7272,30.7272,6000.0
2010-10-26 13:20:00,56.5,56.52,56.42,56.45,15000.0,30.749,30.7599,30.7054,30.7218,15000.0
2010-10-26 13:25:00,56.43,56.43,56.35,56.35,8000.0,30.7109,30.7109,30.6673,30.6673,8000.0
2010-10-26 13:30:00,56.32,56.42,56.3,56.41,9000.0,30.651,30.7054,30.6401,30.7,9000.0
2010-10-26 13:35:00,56.42,56.44,56.41,56.41,6500.0,30.7054,30.7163,30.7,30.7,6500.0
2010-10-26 13:40:00,56.43,56.48,56.43,56.47,13500.0,30.7109,30.7381,30.7109,30.7326,13500.0
2010-10-26 13:45:00,56.46,56.48,56.46,56.48,10500.0,30.7272,30.7381,30.7272,30.7381,10500.0
2010-10-26 13:50:00,56.47,56.47,56.39,56.41,26500.0,30.7326,30.7326,30.6891,30.7,26500.0
2010-10-26 13:55:00,56.41,56.41,56.34,56.35,7000.0,30.7,30.7,30.6619,30.6673,7000.0
2010-10-26 14:00:00,56.34,56.4,56.31,56.31,27500.0,30.6619,30.6946,30.6456,30.6456,27500.0
2010-10-26 14:05:00,56.31,56.34,56.23,56.27,27500.0,30.6456,30.6619,30.602,30.6238,27500.0
2010-10-26 14:10:00,56.25,56.32,56.25,56.3,8500.0,30.6129,30.651,30.6129,30.6401,8500.0
2010-10-26 14:15:00,56.31,56.31,56.26,56.27,13000.0,30.6456,30.6456,30.6184,30.6238,13000.0
2010-10-26 14:20:00,56.27,56.3,56.26,56.27,24500.0,30.6238,30.6401,30.6184,30.6238,24500.0
2010-10-26 14:25:00,56.26,56.31,56.24,56.3,23500.0,30.6184,30.6456,30.6075,30.6401,23500.0
2010-10-26 14:30:00,56.28,56.29,56.22,56.27,10000.0,30.6292,30.6347,30.5966,30.6238,10000.0
2010-10-26 14:35:00,56.29,56.35,56.28,56.35,10500.0,30.6347,30.6673,30.6292,30.6673,10500.0
2010-10-26 14:40:00,56.34,56.38,56.33,56.34,8500.0,30.6619,30.6837,30.6565,30.6619,8500.0
2010-10-26 14:45:00,56.34,56.36,56.31,56.36,17000.0,30.6619,30.6728,30.6456,30.6728,17000.0
2010-10-26 14:50:00,56.36,56.37,56.31,56.36,23500.0,30.6728,30.6782,30.6456,30.6728,23500.0
2010-10-26 14:55:00,56.36,56.4,56.36,56.37,15000.0,30.6728,30.6946,30.6728,30.6782,15000.0
2010-10-26 15:00:00,56.38,56.38,56.35,56.35,14000.0,30.6837,30.6837,30.6673,30.6673,14000.0
2010-10-26 15:05:00,56.35,56.37,56.35,56.36,26000.0,30.6673,30.6782,30.6673,30.6728,26000.0
2010-10-26 15:10:00,56.38,56.39,56.27,56.27,69000.0,30.6837,30.6891,30.6238,30.6238,69000.0
2010-10-26 15:15:00,56.27,56.34,56.27,56.31,57500.0,30.6238,30.6619,30.6238,30.6456,57500.0
2010-10-26 15:20:00,56.32,56.34,56.18,56.18,79000.0,30.651,30.6619,30.5748,30.5748,79000.0
2010-10-26 15:25:00,56.18,56.28,56.18,56.19,56000.0,30.5748,30.6292,30.5748,30.5803,56000.0
2010-10-26 15:30:00,56.21,56.25,56.12,56.23,79500.0,30.5911,30.6129,30.5422,30.602,79500.0
2010-10-26 15:35:00,56.24,56.24,56.15,56.15,60000.0,30.6075,30.6075,30.5585,30.5585,60000.0
2010-10-26 15:40:00,56.15,56.17,56.02,56.02,99500.0,30.5585,30.5694,30.4877,30.4877,99500.0
2010-10-26 15:45:00,56.02,56.11,56.0,56.08,132000.0,30.4877,30.5367,30.4769,30.5204,132000.0
2010-10-26 15:50:00,56.06,56.08,55.99,55.99,121500.0,30.5095,30.5204,30.4714,30.4714,121500.0
2010-10-26 15:55:00,56.01,56.1,55.97,56.1,156500.0,30.4823,30.5313,30.4605,30.5313,156500.0
2010-10-27 09:30:00,55.79,55.95,55.63,55.8,92000.0,30.3626,30.4496,30.2755,30.368,92000.0
2010-10-27 09:35:00,55.84,55.84,55.7,55.7,101000.0,30.3898,30.3898,30.3136,30.3136,101000.0
2010-10-27 09:40:00,55.76,55.76,55.65,55.73,118000.0,30.3462,30.3462,30.2864,30.3299,118000.0
2010-10-27 09:45:00,55.73,55.8,55.67,55.78,104000.0,30.3299,30.368,30.2973,30.3571,104000.0
2010-10-27 09:50:00,55.8,55.83,55.71,55.8,88500.0,30.368,30.3843,30.319,30.368,88500.0
2010-10-27 09:55:00,55.83,55.84,55.76,55.84,89000.0,30.3843,30.3898,30.3462,30.3898,89000.0
2010-10-27 10:00:00,55.84,55.94,55.83,55.89,58000.0,30.3898,30.4442,30.3843,30.417,58000.0
2010-10-27 10:05:00,55.93,55.96,55.87,55.93,21000.0,30.4388,30.4551,30.4061,30.4388,21000.0
2010-10-27 10:10:00,55.97,56.11,55.95,56.07,50000.0,30.4605,30.5367,30.4496,30.515,50000.0
2010-10-27 10:15:00,56.07,56.18,56.02,56.03,55000.0,30.515,30.5748,30.4877,30.4932,55000.0
2010-10-27 10:20:00,56.06,56.22,56.01,56.01,50000.0,30.5095,30.5966,30.4823,30.4823,50000.0
2010-10-27 10:25:00,56.0,56.09,55.97,56.01,93500.0,30.4769,30.5258,30.4605,30.4823,93500.0
2010-10-27 10:30:00,56.01,56.07,55.95,56.01,51500.0,30.4823,30.515,30.4496,30.4823,51500.0
2010-10-27 10:35:00,56.0,56.04,55.95,55.98,382000.0,30.4769,30.4986,30.4496,30.466,382000.0
2010-10-27 10:40:00,56.0,56.08,55.98,56.07,58000.0,30.4769,30.5204,30.466,30.515,58000.0
2010-10-27 10:45:00,56.05,56.06,55.93,55.97,54000.0,30.5041,30.5095,30.4388,30.4605,54000.0
2010-10-27 10:50:00,56.0,56.08,55.86,56.05,87500.0,30.4769,30.5204,30.4007,30.5041,87500.0
2010-10-27 10:55:00,56.03,56.09,55.98,56.02,66000.0,30.4932,30.5258,30.466,30.4877,66000.0
2010-10-27 11:00:00,56.05,56.07,55.98,56.0,107000.0,30.5041,30.515,30.466,30.4769,107000.0
2010-10-27 11:05:00,56.01,56.03,55.93,56.01,101000.0,30.4823,30.4932,30.4388,30.4823,101000.0
2010-10-27 11:10:00,56.0,56.04,55.91,56.03,121500.0,30.4769,30.4986,30.4279,30.4932,121500.0
2010-10-27 11:15:00,56.04,56.05,56.0,56.01,64500.0,30.4986,30.5041,30.4769,30.4823,64500.0
2010-10-27 11:20:00,56.01,56.03,55.99,56.0,110500.0,30.4823,30.4932,30.4714,30.4769,110500.0
2010-10-27 11:25:00,55.99,55.99,55.81,55.88,60000.0,30.4714,30.4714,30.3735,30.4116,60000.0
2010-10-27 11:30:00,55.89,55.91,55.83,55.86,59500.0,30.417,30.4279,30.3843,30.4007,59500.0
2010-10-27 11:35:00,55.86,55.89,55.84,55.87,56000.0,30.4007,30.417,30.3898,30.4061,56000.0
2010-10-27 11:40:00,55.87,55.88,55.74,55.74,44000.0,30.4061,30.4116,30.3354,30.3354,44000.0
2010-10-27 11:45:00,55.75,55.77,55.7,55.71,29000.0,30.3408,30.3517,30.3136,30.319,29000.0
2010-10-27 11:50:00,55.7,55.83,55.68,55.83,23500.0,30.3136,30.3843,30.3027,30.3843,23500.0
2010-10-27 11:55:00,55.82,55.82,55.78,55.81,33000.0,30.3789,30.3789,30.3571,30.3735,33000.0
2010-10-27 12:00:00,55.8,55.82,55.75,55.76,20000.0,30.368,30.3789,30.3408,30.3462,20000.0
2010-10-27 12:05:00,55.75,55.77,55.72,55.72,20000.0,30.3408,30.3517,30.3245,30.3245,20000.0
2010-10-27 12:10:00,55.75,55.76,55.72,55.76,31500.0,30.3408,30.3462,30.3245,30.3462,31500.0
2010-10-27 12:15:00,55.75,55.75,55.64,55.64,29500.0,30.3408,30.3408,30.2809,30.2809,29500.0
2010-10-27 12:20:00,55.64,55.71,55.64,55.71,25000.0,30.2809,30.319,30.2809,30.319,25000.0
2010-10-27 12:25:00,55.69,55.73,55.67,55.72,35000.0,30.3081,30.3299,30.2973,30.3245,35000.0
2010-10-27 12:30:00,55.71,55.71,55.67,55.69,48500.0,30.319,30.319,30.2973,30.3081,48500.0
2010-10-27 12:35:00,55.69,55.73,55.69,55.7,13000.0,30.3081,30.3299,30.3081,30.3136,13000.0
2010-10-27 12:40:00,55.71,55.77,55.71,55.75,16500.0,30.319,30.3517,30.319,30.3408,16500.0
2010-10-27 12:45:00,55.76,55.78,55.72,55.77,26500.0,30.3462,30.3571,30.3245,30.3517,26500.0
2010-10-27 12:50:00,55.79,55.79,55.76,55.79,9000.0,30.3626,30.3626,30.3462,30.3626,9000.0
2010-10-27 12:55:00,55.77,55.83,55.77,55.8,12500.0,30.3517,30.3843,30.3517,30.368,12500.0
2010-10-27 13:00:00,55.81,55.93,55.81,55.9,28500.0,30.3735,30.4388,30.3735,30.4224,28500.0
2010-10-27 13:05:00,55.91,56.01,55.91,56.01,32000.0,30.4279,30.4823,30.4279,30.4823,32000.0
2010-10-27 13:10:00,55.99,56.03,55.97,55.99,31500.0,30.4714,30.4932,30.4605,30.4714,31500.0
2010-10-27 13:15:00,55.98,56.02,55.89,55.94,25500.0,30.466,30.4877,30.417,30.4442,25500.0
2010-10-27 13:20:00,55.97,56.15,55.95,56.15,27500.0,30.4605,30.5585,30.4496,30.5585,27500.0
2010-10-27 13:25:00,56.16,56.3,56.12,56.3,37500.0,30.5639,30.6401,30.5422,30.6401,37500.0
2010-10-27 13:30:00,56.28,56.3,56.21,56.25,37000.0,30.6292,30.6401,30.5911,30.6129,37000.0
2010-10-27 13:35:00,56.25,56.25,56.17,56.2,31000.0,30.6129,30.6129,30.5694,30.5857,31000.0
2010-10-27 13:40:00,56.2,56.32,56.17,56.32,22500.0,30.5857,30.651,30.5694,30.651,22500.0
2010-10-27 13:45:00,56.31,56.49,56.31,56.43,95000.0,30.6456,30.7435,30.6456,30.7109,95000.0
2010-10-27 13:50:00,56.44,56.5,56.4,56.47,58500.0,30.7163,30.749,30.6946,30.7326,58500.0
2010-10-27 13:55:00,56.44,56.45,56.26,56.26,55500.0,30.7163,30.7218,30.6184,30.6184,55500.0
2010-10-27 14:00:00,56.24,56.27,56.21,56.25,27500.0,30.6075,30.6238,30.5911,30.6129,27500.0
2010-10-27 14:05:00,56.27,56.29,56.2,56.23,43500.0,30.6238,30.6347,30.5857,30.602,43500.0
2010-10-27 14:10:00,56.26,56.26,56.2,56.23,25000.0,30.6184,30.6184,30.5857,30.602,25000.0
2010-10-27 14:15:00,56.22,56.31,56.2,56.2,28000.0,30.5966,30.6456,30.5857,30.5857,28000.0
2010-10-27 14:20:00,56.2,56.24,56.18,56.24,29500.0,30.5857,30.6075,30.5748,30.6075,29500.0
2010-10-27 14:25:00,56.22,56.32,56.22,56.27,36500.0,30.5966,30.651,30.5966,30.6238,36500.0
2010-10-27 14:30:00,56.29,56.31,56.22,56.3,37500.0,30.6347,30.6456,30.5966,30.6401,37500.0
2010-10-27 14:35:00,56.28,56.45,56.26,56.45,27000.0,30.6292,30.7218,30.6184,30.7218,27000.0
2010-10-27 14:40:00,56.4,56.51,56.4,56.51,42500.0,30.6946,30.7544,30.6946,30.7544,42500.0
2010-10-27 14:45:00,56.5,56.61,56.48,56.53,71500.0,30.749,30.8088,30.7381,30.7653,71500.0
2010-10-27 14:50:00,56.53,56.55,56.4,56.44,47500.0,30.7653,30.7762,30.6946,30.7163,47500.0
2010-10-27 14:55:00,56.45,56.53,56.4,56.41,66500.0,30.7218,30.7653,30.6946,30.7,66500.0
2010-10-27 15:00:00,56.42,56.57,56.4,56.55,55500.0,30.7054,30.7871,30.6946,30.7762,55500.0
2010-10-27 15:05:00,56.54,56.58,56.46,56.46,76000.0,30.7707,30.7925,30.7272,30.7272,76000.0
2010-10-27 15:10:00,56.42,56.48,56.4,56.41,35000.0,30.7054,30.7381,30.6946,30.7,35000.0
2010-10-27 15:15:00,56.41,56.48,56.41,56.44,32500.0,30.7,30.7381,30.7,30.7163,32500.0
2010-10-27 15:20:00,56.41,56.46,56.36,56.42,54000.0,30.7,30.7272,30.6728,30.7054,54000.0
2010-10-27 15:25:00,56.45,56.5,56.35,56.39,44500.0,30.7218,30.749,30.6673,30.6891,44500.0
2010-10-27 15:30:00,56.4,56.45,56.34,56.42,41000.0,30.6946,30.7218,30.6619,30.7054,41000.0
2010-10-27 15:35:00,56.42,56.48,56.39,56.41,47000.0,30.7054,30.7381,30.6891,30.7,47000.0
2010-10-27 15:40:00,56.44,56.45,56.4,56.45,131000.0,30.7163,30.7218,30.6946,30.7218,131000.0
2010-10-27 15:45:00,56.46,56.54,56.41,56.53,92500.0,30.7272,30.7707,30.7,30.7653,92500.0
2010-10-27 15:50:00,56.51,56.53,56.44,56.5,62000.0,30.7544,30.7653,30.7163,30.749,62000.0
2010-10-27 15:55:00,56.49,56.54,56.43,56.5,199000.0,30.7435,30.7707,30.7109,30.749,199000.0
2010-10-28 09:30:00,56.85,57.6,56.24,57.59,250500.0,30.9395,31.3476,30.6075,31.3422,250500.0
2010-10-28 09:35:00,57.6,57.7,57.0,57.15,131500.0,31.3476,31.4021,31.0211,31.1027,131500.0
2010-10-28 09:40:00,57.08,57.34,56.81,56.96,66000.0,31.0646,31.2061,30.9177,30.9993,66000.0
2010-10-28 09:45:00,57.13,57.17,56.61,56.81,161500.0,31.0918,31.1136,30.8088,30.9177,161500.0
2010-10-28 09:50:00,56.8,57.0,56.62,56.96,61000.0,30.9122,31.0211,30.8143,30.9993,61000.0
2010-10-28 09:55:00,56.95,57.53,56.87,57.38,118500.0,30.9939,31.3095,30.9503,31.2279,118500.0
2010-10-28 10:00:00,57.39,57.6,57.21,57.35,147500.0,31.2333,31.3476,31.1354,31.2116,147500.0
2010-10-28 10:05:00,57.36,57.6,57.24,57.46,92500.0,31.217,31.3476,31.1517,31.2714,92500.0
2010-10-28 10:10:00,57.45,57.46,57.16,57.4,51500.0,31.266,31.2714,31.1082,31.2388,51500.0
2010-10-28 10:15:00,57.36,57.42,57.09,57.29,55500.0,31.217,31.2497,31.0701,31.1789,55500.0
2010-10-28 10:20:00,57.3,57.34,57.22,57.28,43000.0,31.1844,31.2061,31.1408,31.1735,43000.0
2010-10-28 10:25:00,57.29,57.29,57.15,57.2,97000.0,31.1789,31.1789,31.1027,31.1299,97000.0
2010-10-28 10:30:00,57.2,57.42,57.16,57.32,87500.0,31.1299,31.2497,31.1082,31.1952,87500.0
2010-10-28 10:35:00,57.32,57.37,57.1,57.25,76500.0,31.1952,31.2225,31.0755,31.1571,76500.0
2010-10-28 10:40:00,57.25,57.34,57.19,57.32,35000.0,31.1571,31.2061,31.1245,31.1952,35000.0
2010-10-28 10:45:00,57.33,57.54,57.31,57.51,39500.0,31.2007,31.315,31.1898,31.2986,39500.0
2010-10-28 10:50:00,57.44,57.54,57.34,57.41,82500.0,31.2606,31.315,31.2061,31.2442,82500.0
2010-10-28 10:55:00,57.4,57.41,57.26,57.3,83500.0,31.2388,31.2442,31.1626,31.1844,83500.0
2010-10-28 11:00:00,57.31,57.35,57.17,57.29,69500.0,31.1898,31.2116,31.1136,31.1789,69500.0
2010-10-28 11:05:00,57.31,57.31,57.16,57.24,22500.0,31.1898,31.1898,31.1082,31.1517,22500.0
2010-10-28 11:10:00,57.26,57.26,57.15,57.21,42000.0,31.1626,31.1626,31.1027,31.1354,42000.0
2010-10-28 11:15:00,57.2,57.28,57.2,57.27,20500.0,31.1299,31.1735,31.1299,31.168,20500.0
2010-10-28 11:20:00,57.27,57.3,57.23,57.28,15500.0,31.168,31.1844,31.1463,31.1735,15500.0
2010-10-28 11:25:00,57.27,57.31,57.18,57.22,27000.0,31.168,31.1898,31.1191,31.1408,27000.0
2010-10-28 11:30:00,57.23,57.23,57.15,57.17,32500.0,31.1463,31.1463,31.1027,31.1136,32500.0
2010-10-28 11:35:00,57.16,57.37,57.14,57.35,21000.0,31.1082,31.2225,31.0973,31.2116,21000.0
2010-10-28 11:40:00,57.34,57.34,57.24,57.29,16000.0,31.2061,31.2061,31.1517,31.1789,16000.0
2010-10-28 11:45:00,57.32,57.33,57.29,57.32,9000.0,31.1952,31.2007,31.1789,31.1952,9000.0
2010-10-28 11:50:00,57.32,57.35,57.25,57.27,28500.0,31.1952,31.2116,31.1571,31.168,28500.0
2010-10-28 11:55:00,57.3,57.32,57.2,57.2,15000.0,31.1844,31.1952,31.1299,31.1299,15000.0
2010-10-28 12:00:00,57.2,57.23,57.1,57.15,69500.0,31.1299,31.1463,31.0755,31.1027,69500.0
2010-10-28 12:05:00,57.18,57.27,57.1,57.11,28500.0,31.1191,31.168,31.0755,31.081,28500.0
2010-10-28 12:10:00,57.16,57.22,57.02,57.04,81000.0,31.1082,31.1408,31.032,31.0429,81000.0
2010-10-28 12:15:00,57.05,57.09,56.81,57.07,69500.0,31.0483,31.0701,30.9177,31.0592,69500.0
2010-10-28 12:20:00,57.1,57.2,57.05,57.16,13000.0,31.0755,31.1299,31.0483,31.1082,13000.0
2010-10-28 12:25:00,57.17,57.18,57.04,57.04,12500.0,31.1136,31.1191,31.0429,31.0429,12500.0
2010-10-28 12:30:00,56.98,57.08,56.82,57.03,33000.0,31.0102,31.0646,30.9231,31.0374,33000.0
2010-10-28 12:35:00,57.02,57.2,57.01,57.19,41000.0,31.032,31.1299,31.0265,31.1245,41000.0
2010-10-28 12:40:00,57.19,57.25,57.02,57.15,39000.0,31.1245,31.1571,31.032,31.1027,39000.0
2010-10-28 12:45:00,57.19,57.19,56.92,57.05,19500.0,31.1245,31.1245,30.9776,31.0483,19500.0
2010-10-28 12:50:00,57.09,57.18,57.06,57.12,20000.0,31.0701,31.1191,31.0537,31.0864,20000.0
2010-10-28 12:55:00,57.12,57.18,56.99,57.06,42500.0,31.0864,31.1191,31.0156,31.0537,42500.0
2010-10-28 13:00:00,57.08,57.18,56.94,57.18,32000.0,31.0646,31.1191,30.9884,31.1191,32000.0
2010-10-28 13:05:00,57.16,57.22,57.13,57.19,26500.0,31.1082,31.1408,31.0918,31.1245,26500.0
2010-10-28 13:10:00,57.18,57.28,57.12,57.28,31000.0,31.1191,31.1735,31.0864,31.1735,31000.0
2010-10-28 13:15:00,57.28,57.4,57.27,57.33,53500.0,31.1735,31.2388,31.168,31.2007,53500.0
2010-10-28 13:20:00,57.34,57.39,57.29,57.32,17000.0,31.2061,31.2333,31.1789,31.1952,17000.0
2010-10-28 13:25:00,57.32,57.37,57.3,57.34,18000.0,31.1952,31.2225,31.1844,31.2061,18000.0
2010-10-28 13:30:00,57.36,57.38,57.25,57.28,23500.0,31.217,31.2279,31.1571,31.1735,23500.0
2010-10-28 13:35:00,57.24,57.33,57.1,57.28,42500.0,31.1517,31.2007,31.0755,31.1735,42500.0
2010-10-28 13:40:00,57.32,57.33,57.2,57.22,13500.0,31.1952,31.2007,31.1299,31.1408,13500.0
2010-10-28 13:45:00,57.24,57.33,57.24,57.33,18500.0,31.1517,31.2007,31.1517,31.2007,18500.0
2010-10-28 13:50:00,57.33,57.39,57.31,57.36,12500.0,31.2007,31.2333,31.1898,31.217,12500.0
2010-10-28 13:55:00,57.36,57.36,57.2,57.24,12000.0,31.217,31.217,31.1299,31.1517,12000.0
2010-10-28 14:00:00,57.17,57.28,57.13,57.21,24000.0,31.1136,31.1735,31.0918,31.1354,24000.0
2010-10-28 14:05:00,57.24,57.4,57.24,57.34,29000.0,31.1517,31.2388,31.1517,31.2061,29000.0
2010-10-28 14:10:00,57.3,57.31,57.19,57.19,9000.0,31.1844,31.1898,31.1245,31.1245,9000.0
2010-10-28 14:15:00,57.16,57.22,57.03,57.15,21500.0,31.1082,31.1408,31.0374,31.1027,21500.0
2010-10-28 14:20:00,57.2,57.2,57.08,57.14,16500.0,31.1299,31.1299,31.0646,31.0973,16500.0
2010-10-28 14:25:00,57.2,57.24,57.06,57.17,22000.0,31.1299,31.1517,31.0537,31.1136,22000.0
2010-10-28 14:30:00,57.14,57.27,57.14,57.23,32000.0,31.0973,31.168,31.0973,31.1463,32000.0
2010-10-28 14:35:00,57.22,57.35,57.2,57.32,12000.0,31.1408,31.2116,31.1299,31.1952,12000.0
2010-10-28 14:40:00,57.24,57.3,57.17,57.3,18000.0,31.1517,31.1844,31.1136,31.1844,18000.0
2010-10-28 14:45:00,57.31,57.33,57.2,57.24,24500.0,31.1898,31.2007,31.1299,31.1517,24500.0
2010-10-28 14:50:00,57.25,57.25,57.18,57.19,34500.0,31.1571,31.1571,31.1191,31.1245,34500.0
2010-10-28 14:55:00,57.23,57.26,57.2,57.21,25000.0,31.1463,31.1626,31.1299,31.1354,25000.0
2010-10-28 15:00:00,57.2,57.21,57.08,57.14,39500.0,31.1299,31.1354,31.0646,31.0973,39500.0
2010-10-28 15:05:00,57.16,57.4,57.16,57.37,38000.0,31.1082,31.2388,31.1082,31.2225,38000.0
2010-10-28 15:10:00,57.36,57.39,57.26,57.26,47500.0,31.217,31.2333,31.1626,31.1626,47500.0
2010-10-28 15:15:00,57.23,57.29,57.11,57.2,58000.0,31.1463,31.1789,31.081,31.1299,58000.0
2010-10-28 15:20:00,57.2,57.32,57.2,57.31,80000.0,31.1299,31.1952,31.1299,31.1898,80000.0
2010-10-28 15:25:00,57.32,57.39,57.28,57.36,47000.0,31.1952,31.2333,31.1735,31.217,47000.0
2010-10-28 15:30:00,57.37,57.51,57.36,57.45,78500.0,31.2225,31.2986,31.217,31.266,78500.0
2010-10-28 15:35:00,57.45,57.57,57.41,57.52,70500.0,31.266,31.3313,31.2442,31.3041,70500.0
2010-10-28 15:40:00,57.54,57.6,57.5,57.59,121500.0,31.315,31.3476,31.2932,31.3422,121500.0
2010-10-28 15:45:00,57.6,57.86,57.58,57.85,252000.0,31.3476,31.4891,31.3367,31.4837,252000.0
2010-10-28 15:50:00,57.81,57.9,57.74,57.85,280000.0,31.4619,31.5109,31.4238,31.4837,280000.0
2010-10-28 15:55:00,57.88,57.92,57.83,57.88,338500.0,31.5,31.5218,31.4728,31.5,338500.0
2010-10-29 09:30:00,57.58,57.73,57.3,57.55,94000.0,31.3367,31.4184,31.1844,31.3204,94000.0
2010-10-29 09:35:00,57.6,57.75,57.49,57.68,117500.0,31.3476,31.4293,31.2878,31.3912,117500.0
2010-10-29 09:40:00,57.68,57.85,57.68,57.74,92500.0,31.3912,31.4837,31.3912,31.4238,92500.0
2010-10-29 09:45:00,57.73,57.91,57.7,57.85,84000.0,31.4184,31.5163,31.4021,31.4837,84000.0
2010-10-29 09:50:00,57.84,57.85,57.71,57.73,42500.0,31.4782,31.4837,31.4075,31.4184,42500.0
2010-10-29 09:55:00,57.72,57.92,57.71,57.82,50000.0,31.4129,31.5218,31.4075,31.4674,50000.0
2010-10-29 10:00:00,57.82,57.89,57.75,57.82,48500.0,31.4674,31.5055,31.4293,31.4674,48500.0
2010-10-29 10:05:00,57.86,58.18,57.86,58.16,60500.0,31.4891,31.6633,31.4891,31.6524,60500.0
2010-10-29 10:10:00,58.12,58.26,58.11,58.23,122500.0,31.6306,31.7068,31.6252,31.6905,122500.0
2010-10-29 10:15:00,58.23,58.3,58.2,58.3,92000.0,31.6905,31.7286,31.6742,31.7286,92000.0
2010-10-29 10:20:00,58.3,58.33,58.2,58.25,53500.0,31.7286,31.7449,31.6742,31.7014,53500.0
2010-10-29 10:25:00,58.25,58.31,58.24,58.25,40000.0,31.7014,31.734,31.6959,31.7014,40000.0
2010-10-29 10:30:00,58.27,58.34,58.23,58.3,74500.0,31.7123,31.7504,31.6905,31.7286,74500.0
2010-10-29 10:35:00,58.25,58.32,58.22,58.25,39500.0,31.7014,31.7395,31.6851,31.7014,39500.0
2010-10-29 10:40:00,58.22,58.25,58.2,58.22,22500.0,31.6851,31.7014,31.6742,31.6851,22500.0
2010-10-29 10:45:00,58.24,58.4,58.21,58.34,50500.0,31.6959,31.783,31.6796,31.7504,50500.0
2010-10-29 10:50:00,58.37,58.38,58.24,58.25,26500.0,31.7667,31.7721,31.6959,31.7014,26500.0
2010-10-29 10:55:00,58.28,58.34,58.2,58.28,15500.0,31.7177,31.7504,31.6742,31.7177,15500.0
2010-10-29 11:00:00,58.34,58.38,58.28,58.31,22500.0,31.7504,31.7721,31.7177,31.734,22500.0
2010-10-29 11:05:00,58.29,58.35,58.25,58.32,29500.0,31.7231,31.7558,31.7014,31.7395,29500.0
2010-10-29 11:10:00,58.29,58.4,58.25,58.32,48000.0,31.7231,31.783,31.7014,31.7395,48000.0
2010-10-29 11:15:00,58.29,58.3,58.24,58.27,23000.0,31.7231,31.7286,31.6959,31.7123,23000.0
2010-10-29 11:20:00,58.28,58.3,58.2,58.3,55000.0,31.7177,31.7286,31.6742,31.7286,55000.0
2010-10-29 11:25:00,58.28,58.38,58.27,58.27,16500.0,31.7177,31.7721,31.7123,31.7123,16500.0
2010-10-29 11:30:00,58.25,58.25,58.11,58.15,237500.0,31.7014,31.7014,31.6252,31.647,237500.0
2010-10-29 11:35:00,58.15,58.32,58.15,58.3,71500.0,31.647,31.7395,31.647,31.7286,71500.0
2010-10-29 11:40:00,58.32,58.43,58.32,58.35,17000.0,31.7395,31.7993,31.7395,31.7558,17000.0
2010-10-29 11:45:00,58.28,58.28,58.15,58.25,27500.0,31.7177,31.7177,31.647,31.7014,27500.0
2010-10-29 11:50:00,58.23,58.25,58.16,58.16,51000.0,31.6905,31.7014,31.6524,31.6524,51000.0
2010-10-29 11:55:00,58.17,58.34,58.17,58.33,13500.0,31.6578,31.7504,31.6578,31.7449,13500.0
2010-10-29 12:00:00,58.34,58.35,58.28,58.3,19500.0,31.7504,31.7558,31.7177,31.7286,19500.0
2010-10-29 12:05:00,58.29,58.34,58.24,58.28,30000.0,31.7231,31.7504,31.6959,31.7177,30000.0
2010-10-29 12:10:00,58.32,58.37,58.29,58.37,12000.0,31.7395,31.7667,31.7231,31.7667,12000.0
2010-10-29 12:15:00,58.33,58.36,58.3,58.34,28000.0,31.7449,31.7612,31.7286,31.7504,28000.0
2010-10-29 12:20:00,58.31,58.32,58.25,58.28,10500.0,31.734,31.7395,31.7014,31.7177,10500.0
2010-10-29 12:25:00,58.25,58.32,58.23,58.32,47000.0,31.7014,31.7395,31.6905,31.7395,47000.0
2010-10-29 12:30:00,58.34,58.34,58.31,58.31,4500.0,31.7504,31.7504,31.734,31.734,4500.0
2010-10-29 12:35:00,58.33,58.33,58.25,58.27,16000.0,31.7449,31.7449,31.7014,31.7123,16000.0
2010-10-29 12:40:00,58.25,58.33,58.23,58.26,29500.0,31.7014,31.7449,31.6905,31.7068,29500.0
2010-10-29 12:45:00,58.25,58.29,58.22,58.29,21500.0,31.7014,31.7231,31.6851,31.7231,21500.0
2010-10-29 12:50:00,58.24,58.3,58.21,58.3,13500.0,31.6959,31.7286,31.6796,31.7286,13500.0
2010-10-29 12:55:00,58.27,58.28,58.26,58.28,1500.0,31.7123,31.7177,31.7068,31.7177,1500.0
2010-10-29 13:00:00,58.25,58.32,58.25,58.3,23000.0,31.7014,31.7395,31.7014,31.7286,23000.0
2010-10-29 13:05:00,58.3,58.34,58.3,58.3,14000.0,31.7286,31.7504,31.7286,31.7286,14000.0
2010-10-29 13:10:00,58.31,58.31,58.23,58.28,20500.0,31.734,31.734,31.6905,31.7177,20500.0
2010-10-29 13:15:00,58.24,58.26,58.19,58.19,35500.0,31.6959,31.7068,31.6687,31.6687,35500.0
2010-10-29 13:20:00,58.21,58.3,58.19,58.26,15500.0,31.6796,31.7286,31.6687,31.7068,15500.0
2010-10-29 13:25:00,58.26,58.28,58.2,58.2,7500.0,31.7068,31.7177,31.6742,31.6742,7500.0
2010-10-29 13:30:00,58.19,58.24,58.16,58.16,14000.0,31.6687,31.6959,31.6524,31.6524,14000.0
2010-10-29 13:35:00,58.15,58.15,58.09,58.14,22500.0,31.647,31.647,31.6143,31.6415,22500.0
2010-10-29 13:40:00,58.11,58.17,58.08,58.17,26000.0,31.6252,31.6578,31.6089,31.6578,26000.0
2010-10-29 13:45:00,58.16,58.18,58.12,58.12,28500.0,31.6524,31.6633,31.6306,31.6306,28500.0
2010-10-29 13:50:00,58.12,58.15,58.08,58.15,36000.0,31.6306,31.647,31.6089,31.647,36000.0
2010-10-29 13:55:00,58.16,58.18,58.1,58.14,31500.0,31.6524,31.6633,31.6197,31.6415,31500.0
2010-10-29 14:00:00,58.14,58.15,58.1,58.1,32000.0,31.6415,31.647,31.6197,31.6197,32000.0
2010-10-29 14:05:00,58.1,58.24,58.1,58.24,27500.0,31.6197,31.6959,31.6197,31.6959,27500.0
2010-10-29 14:10:00,58.22,58.22,58.11,58.11,18500.0,31.6851,31.6851,31.6252,31.6252,18500.0
2010-10-29 14:15:00,58.12,58.13,58.08,58.11,42000.0,31.6306,31.6361,31.6089,31.6252,42000.0
2010-10-29 14:20:00,58.11,58.18,58.1,58.14,34500.0,31.6252,31.6633,31.6197,31.6415,34500.0
2010-10-29 14:25:00,58.14,58.16,58.11,58.13,54500.0,31.6415,31.6524,31.6252,31.6361,54500.0
2010-10-29 14:30:00,58.13,58.15,58.1,58.14,37000.0,31.6361,31.647,31.6197,31.6415,37000.0
2010-10-29 14:35:00,58.13,58.18,58.13,58.13,34500.0,31.6361,31.6633,31.6361,31.6361,34500.0
2010-10-29 14:40:00,58.13,58.2,58.13,58.16,17000.0,31.6361,31.6742,31.6361,31.6524,17000.0
2010-10-29 14:45:00,58.17,58.17,58.09,58.14,20000.0,31.6578,31.6578,31.6143,31.6415,20000.0
2010-10-29 14:50:00,58.14,58.16,58.11,58.13,14500.0,31.6415,31.6524,31.6252,31.6361,14500.0
2010-10-29 14:55:00,58.15,58.15,58.12,58.13,18000.0,31.647,31.647,31.6306,31.6361,18000.0
2010-10-29 15:00:00,58.13,58.15,58.11,58.14,35500.0,31.6361,31.647,31.6252,31.6415,35500.0
2010-10-29 15:05:00,58.14,58.14,58.09,58.13,42500.0,31.6415,31.6415,31.6143,31.6361,42500.0
2010-10-29 15:10:00,58.12,58.15,58.11,58.15,36500.0,31.6306,31.647,31.6252,31.647,36500.0
2010-10-29 15:15:00,58.13,58.16,58.12,58.12,32000.0,31.6361,31.6524,31.6306,31.6306,32000.0
2010-10-29 15:20:00,58.13,58.17,58.11,58.17,23500.0,31.6361,31.6578,31.6252,31.6578,23500.0
2010-10-29 15:25:00,58.14,58.21,58.14,58.2,53000.0,31.6415,31.6796,31.6415,31.6742,53000.0
2010-10-29 15:30:00,58.19,58.24,58.17,58.24,27000.0,31.6687,31.6959,31.6578,31.6959,27000.0
2010-10-29 15:35:00,58.22,58.23,58.17,58.22,55500.0,31.6851,31.6905,31.6578,31.6851,55500.0
2010-10-29 15:40:00,58.22,58.3,58.22,58.29,69500.0,31.6851,31.7286,31.6851,31.7231,69500.0
2010-10-29 15:45:00,58.29,58.29,58.17,58.17,71500.0,31.7231,31.7231,31.6578,31.6578,71500.0
2010-10-29 15:50:00,58.14,58.17,58.05,58.07,172500.0,31.6415,31.6578,31.5925,31.6034,172500.0
2010-10-29 15:55:00,58.07,58.15,57.93,57.93,209000.0,31.6034,31.647,31.5272,31.5272,209000.0
2010-11-01 09:30:00,58.18,58.19,57.82,57.93,55500.0,31.6633,31.6687,31.4674,31.5272,55500.0
2010-11-01 09:35:00,57.92,58.17,57.92,58.17,23500.0,31.5218,31.6578,31.5218,31.6578,23500.0
2010-11-01 09:40:00,58.17,58.21,58.09,58.09,26000.0,31.6578,31.6796,31.6143,31.6143,26000.0
2010-11-01 09:45:00,58.08,58.14,58.04,58.12,21500.0,31.6089,31.6415,31.5871,31.6306,21500.0
2010-11-01 09:50:00,58.14,58.14,57.93,57.93,37000.0,31.6415,31.6415,31.5272,31.5272,37000.0
2010-11-01 09:55:00,57.87,58.05,57.87,58.03,11500.0,31.4946,31.5925,31.4946,31.5816,11500.0
2010-11-01 10:00:00,58.07,58.1,58.02,58.08,51000.0,31.6034,31.6197,31.5762,31.6089,51000.0
2010-11-01 10:05:00,58.05,58.13,58.04,58.07,37000.0,31.5925,31.6361,31.5871,31.6034,37000.0
2010-11-01 10:10:00,58.06,58.12,58.01,58.09,31500.0,31.598,31.6306,31.5708,31.6143,31500.0
2010-11-01 10:15:00,58.09,58.12,58.04,58.12,34500.0,31.6143,31.6306,31.5871,31.6306,34500.0
2010-11-01 10:20:00,58.11,58.11,57.97,58.05,23500.0,31.6252,31.6252,31.549,31.5925,23500.0
2010-11-01 10:25:00,58.05,58.05,57.88,57.9,32500.0,31.5925,31.5925,31.5,31.5109,32500.0
2010-11-01 10:30:00,57.9,57.99,57.85,57.85,32500.0,31.5109,31.5599,31.4837,31.4837,32500.0
2010-11-01 10:35:00,57.85,57.88,57.78,57.81,59000.0,31.4837,31.5,31.4456,31.4619,59000.0
2010-11-01 10:40:00,57.81,57.85,57.79,57.81,13000.0,31.4619,31.4837,31.451,31.4619,13000.0
2010-11-01 10:45:00,57.86,57.88,57.82,57.87,7500.0,31.4891,31.5,31.4674,31.4946,7500.0
2010-11-01 10:50:00,57.92,57.96,57.87,57.93,35500.0,31.5218,31.5436,31.4946,31.5272,35500.0
2010-11-01 10:55:00,57.9,57.92,57.82,57.89,17500.0,31.5109,31.5218,31.4674,31.5055,17500.0
2010-11-01 11:00:00,57.85,57.85,57.7,57.76,42000.0,31.4837,31.4837,31.4021,31.4347,42000.0
2010-11-01 11:05:00,57.73,57.75,57.61,57.68,50500.0,31.4184,31.4293,31.3531,31.3912,50500.0
2010-11-01 11:10:00,57.7,57.72,57.67,57.68,10000.0,31.4021,31.4129,31.3857,31.3912,10000.0
2010-11-01 11:15:00,57.69,57.71,57.61,57.64,24500.0,31.3966,31.4075,31.3531,31.3694,24500.0
2010-11-01 11:20:00,57.64,57.7,57.62,57.7,8500.0,31.3694,31.4021,31.3585,31.4021,8500.0
2010-11-01 11:25:00,57.66,57.74,57.62,57.68,20500.0,31.3803,31.4238,31.3585,31.3912,20500.0
2010-11-01 11:30:00,57.67,57.76,57.65,57.65,34500.0,31.3857,31.4347,31.3748,31.3748,34500.0
2010-11-01 11:35:00,57.65,57.65,57.57,57.61,40500.0,31.3748,31.3748,31.3313,31.3531,40500.0
2010-11-01 11:40:00,57.61,57.72,57.6,57.7,40500.0,31.3531,31.4129,31.3476,31.4021,40500.0
2010-11-01 11:45:00,57.67,57.71,57.62,57.62,23000.0,31.3857,31.4075,31.3585,31.3585,23000.0
2010-11-01 11:50:00,57.62,57.62,57.5,57.5,46500.0,31.3585,31.3585,31.2932,31.2932,46500.0
2010-11-01 11:55:00,57.51,57.57,57.51,57.57,18500.0,31.2986,31.3313,31.2986,31.3313,18500.0
2010-11-01 12:00:00,57.57,57.59,57.52,57.55,27500.0,31.3313,31.3422,31.3041,31.3204,27500.0
2010-11-01 12:05:00,57.53,57.56,57.42,57.44,44500.0,31.3095,31.3259,31.2497,31.2606,44500.0
2010-11-01 12:10:00,57.44,57.45,57.38,57.4,30000.0,31.2606,31.266,31.2279,31.2388,30000.0
2010-11-01 12:15:00,57.42,57.48,57.42,57.42,23000.0,31.2497,31.2823,31.2497,31.2497,23000.0
2010-11-01 12:20:00,57.41,57.54,57.41,57.53,19000.0,31.2442,31.315,31.2442,31.3095,19000.0
2010-11-01 12:25:00,57.54,57.54,57.43,57.46,17500.0,31.315,31.315,31.2551,31.2714,17500.0
2010-11-01 12:30:00,57.45,57.45,57.41,57.42,11500.0,31.266,31.266,31.2442,31.2497,11500.0
2010-11-01 12:35:00,57.45,57.46,57.39,57.45,36500.0,31.266,31.2714,31.2333,31.266,36500.0
2010-11-01 12:40:00,57.47,57.5,57.42,57.42,13000.0,31.2769,31.2932,31.2497,31.2497,13000.0
2010-11-01 12:45:00,57.42,57.43,57.3,57.3,19500.0,31.2497,31.2551,31.1844,31.1844,19500.0
2010-11-01 12:50:00,57.3,57.47,57.3,57.47,22000.0,31.1844,31.2769,31.1844,31.2769,22000.0
2010-11-01 12:55:00,57.48,57.62,57.47,57.62,17500.0,31.2823,31.3585,31.2769,31.3585,17500.0
2010-11-01 13:00:00,57.6,57.77,57.55,57.68,57000.0,31.3476,31.4401,31.3204,31.3912,57000.0
2010-11-01 13:05:00,57.62,57.63,57.55,57.61,19500.0,31.3585,31.364,31.3204,31.3531,19500.0
2010-11-01 13:10:00,57.61,57.61,57.56,57.58,14000.0,31.3531,31.3531,31.3259,31.3367,14000.0
2010-11-01 13:15:00,57.58,57.66,57.58,57.65,9000.0,31.3367,31.3803,31.3367,31.3748,9000.0
2010-11-01 13:20:00,57.65,57.66,57.59,57.6,11500.0,31.3748,31.3803,31.3422,31.3476,11500.0
2010-11-01 13:25:00,57.59,57.65,57.55,57.64,19000.0,31.3422,31.3748,31.3204,31.3694,19000.0
2010-11-01 13:30:00,57.67,57.76,57.67,57.76,36500.0,31.3857,31.4347,31.3857,31.4347,36500.0
2010-11-01 13:35:00,57.76,57.76,57.69,57.69,13000.0,31.4347,31.4347,31.3966,31.3966,13000.0
2010-11-01 13:40:00,57.67,57.72,57.67,57.7,15000.0,31.3857,31.4129,31.3857,31.4021,15000.0
2010-11-01 13:45:00,57.7,57.73,57.65,57.66,17000.0,31.4021,31.4184,31.3748,31.3803,17000.0
2010-11-01 13:50:00,57.67,57.69,57.58,57.61,16000.0,31.3857,31.3966,31.3367,31.3531,16000.0
2010-11-01 13:55:00,57.63,57.64,57.5,57.5,13500.0,31.364,31.3694,31.2932,31.2932,13500.0
2010-11-01 14:00:00,57.51,57.58,57.5,57.56,9000.0,31.2986,31.3367,31.2932,31.3259,9000.0
2010-11-01 14:05:00,57.56,57.58,57.5,57.52,16000.0,31.3259,31.3367,31.2932,31.3041,16000.0
2010-11-01 14:10:00,57.54,57.58,57.46,57.54,28500.0,31.315,31.3367,31.2714,31.315,28500.0
2010-11-01 14:15:00,57.56,57.59,57.48,57.52,14000.0,31.3259,31.3422,31.2823,31.3041,14000.0
2010-11-01 14:20:00,57.51,57.57,57.44,57.47,12000.0,31.2986,31.3313,31.2606,31.2769,12000.0
2010-11-01 14:25:00,57.44,57.49,57.36,57.47,25000.0,31.2606,31.2878,31.217,31.2769,25000.0
2010-11-01 14:30:00,57.46,57.46,57.37,57.38,26500.0,31.2714,31.2714,31.2225,31.2279,26500.0
2010-11-01 14:35:00,57.31,57.36,57.28,57.29,18000.0,31.1898,31.217,31.1735,31.1789,18000.0
2010-11-01 14:40:00,57.3,57.51,57.27,57.51,52000.0,31.1844,31.2986,31.168,31.2986,52000.0
2010-11-01 14:45:00,57.49,57.54,57.46,57.48,15500.0,31.2878,31.315,31.2714,31.2823,15500.0
2010-11-01 14:50:00,57.43,57.48,57.41,57.44,16000.0,31.2551,31.2823,31.2442,31.2606,16000.0
2010-11-01 14:55:00,57.44,57.48,57.35,57.42,17000.0,31.2606,31.2823,31.2116,31.2497,17000.0
2010-11-01 15:00:00,57.42,57.43,57.36,57.36,24000.0,31.2497,31.2551,31.217,31.217,24000.0
2010-11-01 15:05:00,57.34,57.35,57.12,57.18,38000.0,31.2061,31.2116,31.0864,31.1191,38000.0
2010-11-01 15:10:00,57.17,57.18,56.98,56.98,40000.0,31.1136,31.1191,31.0102,31.0102,40000.0
2010-11-01 15:15:00,56.98,57.09,56.94,57.0,34500.0,31.0102,31.0701,30.9884,31.0211,34500.0
2010-11-01 15:20:00,56.99,57.08,56.91,57.08,28000.0,31.0156,31.0646,30.9721,31.0646,28000.0
2010-11-01 15:25:00,57.07,57.2,57.04,57.04,38500.0,31.0592,31.1299,31.0429,31.0429,38500.0
2010-11-01 15:30:00,57.08,57.2,57.03,57.13,53500.0,31.0646,31.1299,31.0374,31.0918,53500.0
2010-11-01 15:35:00,57.1,57.14,57.0,57.1,41500.0,31.0755,31.0973,31.0211,31.0755,41500.0
2010-11-01 15:40:00,57.1,57.2,57.1,57.19,42500.0,31.0755,31.1299,31.0755,31.1245,42500.0
2010-11-01 15:45:00,57.2,57.36,57.2,57.31,62000.0,31.1299,31.217,31.1299,31.1898,62000.0
2010-11-01 15:50:00,57.32,57.36,57.24,57.32,55000.0,31.1952,31.217,31.1517,31.1952,55000.0
2010-11-01 15:55:00,57.31,57.44,57.31,57.44,127000.0,31.1898,31.2606,31.1898,31.2606,127000.0
2010-11-02 09:30:00,57.52,57.94,57.52,57.83,141500.0,31.3041,31.5327,31.3041,31.4728,141500.0
2010-11-02 09:35:00,57.71,57.93,57.68,57.93,41000.0,31.4075,31.5272,31.3912,31.5272,41000.0
2010-11-02 09:40:00,57.91,58.04,57.88,57.98,40500.0,31.5163,31.5871,31.5,31.5544,40500.0
2010-11-02 09:45:00,58.0,58.01,57.83,57.83,42000.0,31.5653,31.5708,31.4728,31.4728,42000.0
2010-11-02 09:50:00,57.74,57.9,57.69,57.88,36500.0,31.4238,31.5109,31.3966,31.5,36500.0
2010-11-02 09:55:00,57.91,58.14,57.88,58.0,47000.0,31.5163,31.6415,31.5,31.5653,47000.0
2010-11-02 10:00:00,58.0,58.1,57.92,57.92,33500.0,31.5653,31.6197,31.5218,31.5218,33500.0
2010-11-02 10:05:00,57.93,58.1,57.93,58.1,17000.0,31.5272,31.6197,31.5272,31.6197,17000.0
2010-11-02 10:10:00,58.08,58.08,57.84,57.96,25500.0,31.6089,31.6089,31.4782,31.5436,25500.0
2010-11-02 10:15:00,57.96,57.96,57.83,57.89,26000.0,31.5436,31.5436,31.4728,31.5055,26000.0
2010-11-02 10:20:00,57.92,58.0,57.92,57.92,13000.0,31.5218,31.5653,31.5218,31.5218,13000.0
2010-11-02 10:25:00,57.93,58.12,57.93,58.08,16000.0,31.5272,31.6306,31.5272,31.6089,16000.0
2010-11-02 10:30:00,57.99,58.07,57.94,57.95,24000.0,31.5599,31.6034,31.5327,31.5381,24000.0
2010-11-02 10:35:00,57.9,57.96,57.89,57.94,9500.0,31.5109,31.5436,31.5055,31.5327,9500.0
2010-11-02 10:40:00,57.98,58.07,57.98,58.05,18500.0,31.5544,31.6034,31.5544,31.5925,18500.0
2010-11-02 10:45:00,58.04,58.08,57.95,57.95,16500.0,31.5871,31.6089,31.5381,31.5381,16500.0
2010-11-02 10:50:00,57.95,58.04,57.93,58.01,27500.0,31.5381,31.5871,31.5272,31.5708,27500.0
2010-11-02 10:55:00,58.0,58.01,57.91,57.98,23500.0,31.5653,31.5708,31.5163,31.5544,23500.0
2010-11-02 11:00:00,57.98,58.02,57.93,58.02,16000.0,31.5544,31.5762,31.5272,31.5762,16000.0
2010-11-02 11:05:00,58.03,58.03,57.96,58.01,14000.0,31.5816,31.5816,31.5436,31.5708,14000.0
2010-11-02 11:10:00,58.02,58.04,57.96,58.0,15000.0,31.5762,31.5871,31.5436,31.5653,15000.0
2010-11-02 11:15:00,58.04,58.04,57.87,57.92,28000.0,31.5871,31.5871,31.4946,31.5218,28000.0
2010-11-02 11:20:00,57.89,57.89,57.79,57.79,15500.0,31.5055,31.5055,31.451,31.451,15500.0
2010-11-02 11:25:00,57.81,57.85,57.8,57.8,9500.0,31.4619,31.4837,31.4565,31.4565,9500.0
2010-11-02 11:30:00,57.83,57.88,57.79,57.88,14000.0,31.4728,31.5,31.451,31.5,14000.0
2010-11-02 11:35:00,57.88,58.04,57.88,57.92,16000.0,31.5,31.5871,31.5,31.5218,16000.0
2010-11-02 11:40:00,57.93,57.93,57.83,57.83,10000.0,31.5272,31.5272,31.4728,31.4728,10000.0
2010-11-02 11:45:00,57.82,57.84,57.8,57.8,12500.0,31.4674,31.4782,31.4565,31.4565,12500.0
2010-11-02 11:50:00,57.82,57.82,57.79,57.81,3500.0,31.4674,31.4674,31.451,31.4619,3500.0
2010-11-02 11:55:00,57.8,57.8,57.78,57.78,2000.0,31.4565,31.4565,31.4456,31.4456,2000.0
2010-11-02 12:00:00,57.76,57.81,57.56,57.81,77000.0,31.4347,31.4619,31.3259,31.4619,77000.0
2010-11-02 12:05:00,57.84,57.92,57.84,57.85,19500.0,31.4782,31.5218,31.4782,31.4837,19500.0
2010-11-02 12:10:00,57.9,57.9,57.85,57.86,13000.0,31.5109,31.5109,31.4837,31.4891,13000.0
2010-11-02 12:15:00,57.85,57.93,57.84,57.84,15000.0,31.4837,31.5272,31.4782,31.4782,15000.0
2010-11-02 12:20:00,57.85,57.87,57.83,57.87,6000.0,31.4837,31.4946,31.4728,31.4946,6000.0
2010-11-02 12:25:00,57.83,57.85,57.78,57.83,9500.0,31.4728,31.4837,31.4456,31.4728,9500.0
2010-11-02 12:30:00,57.85,57.89,57.83,57.88,8000.0,31.4837,31.5055,31.4728,31.5,8000.0
2010-11-02 12:35:00,57.87,57.92,57.87,57.89,3500.0,31.4946,31.5218,31.4946,31.5055,3500.0
2010-11-02 12:40:00,57.85,57.87,57.84,57.87,6500.0,31.4837,31.4946,31.4782,31.4946,6500.0
2010-11-02 12:45:00,57.9,58.02,57.9,57.98,19500.0,31.5109,31.5762,31.5109,31.5544,19500.0
2010-11-02 12:50:00,57.99,58.02,57.97,57.98,18000.0,31.5599,31.5762,31.549,31.5544,18000.0
2010-11-02 12:55:00,57.97,58.05,57.96,58.02,9500.0,31.549,31.5925,31.5436,31.5762,9500.0
2010-11-02 13:00:00,58.02,58.05,57.98,58.05,29000.0,31.5762,31.5925,31.5544,31.5925,29000.0
2010-11-02 13:05:00,58.04,58.04,58.01,58.03,10500.0,31.5871,31.5871,31.5708,31.5816,10500.0
2010-11-02 13:10:00,58.03,58.03,57.88,57.91,6000.0,31.5816,31.5816,31.5,31.5163,6000.0
2010-11-02 13:15:00,57.88,57.88,57.8,57.82,15500.0,31.5,31.5,31.4565,31.4674,15500.0
2010-11-02 13:20:00,57.8,57.85,57.79,57.8,12000.0,31.4565,31.4837,31.451,31.4565,12000.0
2010-11-02 13:25:00,57.8,57.92,57.75,57.92,28000.0,31.4565,31.5218,31.4293,31.5218,28000.0
2010-11-02 13:30:00,57.92,57.95,57.86,57.88,19000.0,31.5218,31.5381,31.4891,31.5,19000.0
2010-11-02 13:35:00,57.88,57.88,57.85,57.85,3000.0,31.5,31.5,31.4837,31.4837,3000.0
2010-11-02 13:40:00,57.84,57.86,57.81,57.83,20500.0,31.4782,31.4891,31.4619,31.4728,20500.0
2010-11-02 13:45:00,57.83,57.87,57.8,57.84,11500.0,31.4728,31.4946,31.4565,31.4782,11500.0
2010-11-02 13:50:00,57.85,57.9,57.85,57.9,3500.0,31.4837,31.5109,31.4837,31.5109,3500.0
2010-11-02 13:55:00,57.91,57.98,57.9,57.97,31500.0,31.5163,31.5544,31.5109,31.549,31500.0
2010-11-02 14:00:00,57.96,57.96,57.9,57.9,10000.0,31.5436,31.5436,31.5109,31.5109,10000.0
2010-11-02 14:05:00,57.89,57.93,57.87,57.87,20500.0,31.5055,31.5272,31.4946,31.4946,20500.0
2010-11-02 14:10:00,57.9,57.9,57.86,57.9,6500.0,31.5109,31.5109,31.4891,31.5109,6500.0
2010-11-02 14:15:00,57.84,57.84,57.79,57.81,13500.0,31.4782,31.4782,31.451,31.4619,13500.0
2010-11-02 14:20:00,57.84,57.9,57.77,57.77,21000.0,31.4782,31.5109,31.4401,31.4401,21000.0
2010-11-02 14:25:00,57.77,57.82,57.77,57.79,13000.0,31.4401,31.4674,31.4401,31.451,13000.0
2010-11-02 14:30:00,57.8,57.86,57.78,57.8,26000.0,31.4565,31.4891,31.4456,31.4565,26000.0
2010-11-02 14:35:00,57.83,57.85,57.78,57.78,7500.0,31.4728,31.4837,31.4456,31.4456,7500.0
2010-11-02 14:40:00,57.77,57.78,57.74,57.74,18500.0,31.4401,31.4456,31.4238,31.4238,18500.0
2010-11-02 14:45:00,57.75,57.78,57.74,57.77,8500.0,31.4293,31.4456,31.4238,31.4401,8500.0
2010-11-02 14:50:00,57.77,57.8,57.74,57.8,15500.0,31.4401,31.4565,31.4238,31.4565,15500.0
2010-11-02 14:55:00,57.8,57.85,57.8,57.81,16000.0,31.4565,31.4837,31.4565,31.4619,16000.0
2010-11-02 15:00:00,57.79,57.86,57.77,57.79,37500.0,31.451,31.4891,31.4401,31.451,37500.0
2010-11-02 15:05:00,57.77,57.77,57.7,57.74,16500.0,31.4401,31.4401,31.4021,31.4238,16500.0
2010-11-02 15:10:00,57.72,57.75,57.67,57.73,17000.0,31.4129,31.4293,31.3857,31.4184,17000.0
2010-11-02 15:15:00,57.78,57.78,57.74,57.75,17000.0,31.4456,31.4456,31.4238,31.4293,17000.0
2010-11-02 15:20:00,57.76,57.76,57.68,57.68,12000.0,31.4347,31.4347,31.3912,31.3912,12000.0
2010-11-02 15:25:00,57.69,57.71,57.63,57.66,13000.0,31.3966,31.4075,31.364,31.3803,13000.0
2010-11-02 15:30:00,57.67,57.74,57.65,57.74,37500.0,31.3857,31.4238,31.3748,31.4238,37500.0
2010-11-02 15:35:00,57.75,57.76,57.65,57.68,25500.0,31.4293,31.4347,31.3748,31.3912,25500.0
2010-11-02 15:40:00,57.65,57.68,57.57,57.65,37000.0,31.3748,31.3912,31.3313,31.3748,37000.0
2010-11-02 15:45:00,57.65,57.76,57.62,57.72,71000.0,31.3748,31.4347,31.3585,31.4129,71000.0
2010-11-02 15:50:00,57.74,57.78,57.7,57.71,44000.0,31.4238,31.4456,31.4021,31.4075,44000.0
2010-11-02 15:55:00,57.69,57.79,57.64,57.79,126500.0,31.3966,31.451,31.3694,31.451,126500.0
2010-11-03 09:30:00,57.87,57.87,57.6,57.8,31500.0,31.4946,31.4946,31.3476,31.4565,31500.0
2010-11-03 09:35:00,57.87,58.13,57.82,58.13,60500.0,31.4946,31.6361,31.4674,31.6361,60500.0
2010-11-03 09:40:00,58.12,58.29,58.09,58.16,44500.0,31.6306,31.7231,31.6143,31.6524,44500.0
2010-11-03 09:45:00,58.23,58.23,58.01,58.01,18000.0,31.6905,31.6905,31.5708,31.5708,18000.0
2010-11-03 09:50:00,58.05,58.06,58.01,58.06,3000.0,31.5925,31.598,31.5708,31.598,3000.0
2010-11-03 09:55:00,58.05,58.16,58.05,58.15,8000.0,31.5925,31.6524,31.5925,31.647,8000.0
2010-11-03 10:00:00,58.18,58.19,58.06,58.06,16000.0,31.6633,31.6687,31.598,31.598,16000.0
2010-11-03 10:05:00,58.05,58.17,58.02,58.14,16000.0,31.5925,31.6578,31.5762,31.6415,16000.0
2010-11-03 10:10:00,58.14,58.24,58.08,58.1,22500.0,31.6415,31.6959,31.6089,31.6197,22500.0
2010-11-03 10:15:00,58.08,58.08,57.99,58.03,10000.0,31.6089,31.6089,31.5599,31.5816,10000.0
2010-11-03 10:20:00,58.03,58.12,58.03,58.12,12000.0,31.5816,31.6306,31.5816,31.6306,12000.0
2010-11-03 10:25:00,58.05,58.14,58.05,58.08,13000.0,31.5925,31.6415,31.5925,31.6089,13000.0
2010-11-03 10:30:00,58.07,58.12,58.07,58.08,27000.0,31.6034,31.6306,31.6034,31.6089,27000.0
2010-11-03 10:35:00,58.09,58.1,58.04,58.08,16500.0,31.6143,31.6197,31.5871,31.6089,16500.0
2010-11-03 10:40:00,58.1,58.1,58.02,58.05,9000.0,31.6197,31.6197,31.5762,31.5925,9000.0
2010-11-03 10:45:00,58.03,58.19,58.03,58.16,12000.0,31.5816,31.6687,31.5816,31.6524,12000.0
2010-11-03 10:50:00,58.2,58.25,58.16,58.19,15500.0,31.6742,31.7014,31.6524,31.6687,15500.0
2010-11-03 10:55:00,58.18,58.22,58.12,58.12,19500.0,31.6633,31.6851,31.6306,31.6306,19500.0
2010-11-03 11:00:00,58.16,58.18,58.13,58.16,8500.0,31.6524,31.6633,31.6361,31.6524,8500.0
2010-11-03 11:05:00,58.13,58.18,58.11,58.12,14000.0,31.6361,31.6633,31.6252,31.6306,14000.0
2010-11-03 11:10:00,58.13,58.15,58.0,58.02,57500.0,31.6361,31.647,31.5653,31.5762,57500.0
2010-11-03 11:15:00,58.01,58.02,57.9,57.9,41000.0,31.5708,31.5762,31.5109,31.5109,41000.0
2010-11-03 11:20:00,57.87,57.95,57.87,57.9,10500.0,31.4946,31.5381,31.4946,31.5109,10500.0
2010-11-03 11:25:00,57.9,57.9,57.78,57.8,20500.0,31.5109,31.5109,31.4456,31.4565,20500.0
2010-11-03 11:30:00,57.77,57.82,57.75,57.75,12000.0,31.4401,31.4674,31.4293,31.4293,12000.0
2010-11-03 11:35:00,57.76,57.82,57.75,57.78,19500.0,31.4347,31.4674,31.4293,31.4456,19500.0
2010-11-03 11:40:00,57.78,57.8,57.77,57.78,3000.0,31.4456,31.4565,31.4401,31.4456,3000.0
2010-11-03 11:45:00,57.77,57.79,57.72,57.72,4000.0,31.4401,31.451,31.4129,31.4129,4000.0
2010-11-03 11:50:00,57.73,57.81,57.73,57.76,7500.0,31.4184,31.4619,31.4184,31.4347,7500.0
2010-11-03 11:55:00,57.77,57.77,57.64,57.69,6500.0,31.4401,31.4401,31.3694,31.3966,6500.0
2010-11-03 12:00:00,57.65,57.65,57.5,57.5,8500.0,31.3748,31.3748,31.2932,31.2932,8500.0
2010-11-03 12:05:00,57.51,57.6,57.48,57.6,13500.0,31.2986,31.3476,31.2823,31.3476,13500.0
2010-11-03 12:10:00,57.58,57.63,57.58,57.6,2500.0,31.3367,31.364,31.3367,31.3476,2500.0
2010-11-03 12:15:00,57.63,57.63,57.61,57.61,6000.0,31.364,31.364,31.3531,31.3531,6000.0
2010-11-03 12:20:00,57.64,57.64,57.57,57.58,15500.0,31.3694,31.3694,31.3313,31.3367,15500.0
2010-11-03 12:25:00,57.57,57.6,57.55,57.55,7000.0,31.3313,31.3476,31.3204,31.3204,7000.0
2010-11-03 12:30:00,57.55,57.63,57.5,57.63,12000.0,31.3204,31.364,31.2932,31.364,12000.0
2010-11-03 12:35:00,57.63,57.71,57.63,57.63,5000.0,31.364,31.4075,31.364,31.364,5000.0
2010-11-03 12:40:00,57.62,57.66,57.59,57.64,11000.0,31.3585,31.3803,31.3422,31.3694,11000.0
2010-11-03 12:45:00,57.66,57.66,57.63,57.64,2500.0,31.3803,31.3803,31.364,31.3694,2500.0
2010-11-03 12:50:00,57.6,57.6,57.55,57.57,4000.0,31.3476,31.3476,31.3204,31.3313,4000.0
2010-11-03 12:55:00,57.6,57.6,57.56,57.56,3500.0,31.3476,31.3476,31.3259,31.3259,3500.0
2010-11-03 13:00:00,57.54,57.61,57.54,57.57,10500.0,31.315,31.3531,31.315,31.3313,10500.0
2010-11-03 13:05:00,57.56,57.6,57.56,57.59,3500.0,31.3259,31.3476,31.3259,31.3422,3500.0
2010-11-03 13:10:00,57.57,57.57,57.54,57.54,3000.0,31.3313,31.3313,31.315,31.315,3000.0
2010-11-03 13:15:00,57.52,57.52,57.48,57.49,6000.0,31.3041,31.3041,31.2823,31.2878,6000.0
2010-11-03 13:20:00,57.49,57.52,57.49,57.5,16500.0,31.2878,31.3041,31.2878,31.2932,16500.0
2010-11-03 13:25:00,57.51,57.53,57.48,57.48,6500.0,31.2986,31.3095,31.2823,31.2823,6500.0
2010-11-03 13:30:00,57.5,57.51,57.49,57.51,12500.0,31.2932,31.2986,31.2878,31.2986,12500.0
2010-11-03 13:35:00,57.52,57.52,57.51,57.51,2500.0,31.3041,31.3041,31.2986,31.2986,2500.0
2010-11-03 13:40:00,57.52,57.56,57.5,57.5,5000.0,31.3041,31.3259,31.2932,31.2932,5000.0
2010-11-03 13:45:00,57.52,57.53,57.48,57.53,7500.0,31.3041,31.3095,31.2823,31.3095,7500.0
2010-11-03 13:50:00,57.53,57.57,57.5,57.57,22000.0,31.3095,31.3313,31.2932,31.3313,22000.0
2010-11-03 13:55:00,57.58,57.58,57.5,57.5,6000.0,31.3367,31.3367,31.2932,31.2932,6000.0
2010-11-03 14:00:00,57.5,57.57,57.48,57.54,27000.0,31.2932,31.3313,31.2823,31.315,27000.0
2010-11-03 14:05:00,57.52,57.56,57.4,57.5,20500.0,31.3041,31.3259,31.2388,31.2932,20500.0
2010-11-03 14:10:00,57.5,57.55,57.36,57.36,15500.0,31.2932,31.3204,31.217,31.217,15500.0
2010-11-03 14:15:00,57.4,57.69,57.3,57.54,27500.0,31.2388,31.3966,31.1844,31.315,27500.0
2010-11-03 14:20:00,57.53,57.82,57.46,57.49,23000.0,31.3095,31.4674,31.2714,31.2878,23000.0
2010-11-03 14:25:00,57.45,57.49,57.13,57.19,48000.0,31.266,31.2878,31.0918,31.1245,48000.0
2010-11-03 14:30:00,57.19,57.31,57.0,57.31,29500.0,31.1245,31.1898,31.0211,31.1898,29500.0
2010-11-03 14:35:00,57.3,57.4,57.3,57.4,18000.0,31.1844,31.2388,31.1844,31.2388,18000.0
2010-11-03 14:40:00,57.34,57.49,57.3,57.49,15000.0,31.2061,31.2878,31.1844,31.2878,15000.0
2010-11-03 14:45:00,57.51,57.52,57.46,57.52,8500.0,31.2986,31.3041,31.2714,31.3041,8500.0
2010-11-03 14:50:00,57.52,57.63,57.52,57.59,8500.0,31.3041,31.364,31.3041,31.3422,8500.0
2010-11-03 14:55:00,57.61,57.73,57.59,57.68,16000.0,31.3531,31.4184,31.3422,31.3912,16000.0
2010-11-03 15:00:00,57.65,57.65,57.56,57.65,18000.0,31.3748,31.3748,31.3259,31.3748,18000.0
2010-11-03 15:05:00,57.72,57.82,57.69,57.76,17000.0,31.4129,31.4674,31.3966,31.4347,17000.0
2010-11-03 15:10:00,57.83,57.89,57.44,57.7,48000.0,31.4728,31.5055,31.2606,31.4021,48000.0
2010-11-03 15:15:00,57.68,57.8,57.68,57.76,8500.0,31.3912,31.4565,31.3912,31.4347,8500.0
2010-11-03 15:20:00,57.74,57.74,57.69,57.69,14000.0,31.4238,31.4238,31.3966,31.3966,14000.0
2010-11-03 15:25:00,57.69,57.78,57.69,57.71,13000.0,31.3966,31.4456,31.3966,31.4075,13000.0
2010-11-03 15:30:00,57.7,57.7,57.56,57.65,23000.0,31.4021,31.4021,31.3259,31.3748,23000.0
2010-11-03 15:35:00,57.68,57.76,57.67,57.67,18000.0,31.3912,31.4347,31.3857,31.3857,18000.0
2010-11-03 15:40:00,57.67,57.7,57.6,57.68,23500.0,31.3857,31.4021,31.3476,31.3912,23500.0
2010-11-03 15:45:00,57.7,57.8,57.7,57.74,24500.0,31.4021,31.4565,31.4021,31.4238,24500.0
2010-11-03 15:50:00,57.75,57.75,57.69,57.72,34500.0,31.4293,31.4293,31.3966,31.4129,34500.0
2010-11-03 15:55:00,57.76,57.92,57.74,57.92,74000.0,31.4347,31.5218,31.4238,31.5218,74000.0
2010-11-04 09:30:00,58.4,58.5,58.04,58.19,66500.0,31.783,31.8374,31.5871,31.6687,66500.0
2010-11-04 09:35:00,58.2,58.6,58.18,58.6,63000.0,31.6742,31.8919,31.6633,31.8919,63000.0
2010-11-04 09:40:00,58.6,58.6,58.4,58.57,27500.0,31.8919,31.8919,31.783,31.8755,27500.0
2010-11-04 09:45:00,58.5,58.7,58.4,58.58,48000.0,31.8374,31.9463,31.783,31.881,48000.0
2010-11-04 09:50:00,58.61,58.61,58.47,58.54,32500.0,31.8973,31.8973,31.8211,31.8592,32500.0
2010-11-04 09:55:00,58.56,58.69,58.51,58.56,27000.0,31.8701,31.9408,31.8429,31.8701,27000.0
2010-11-04 10:00:00,58.56,58.67,58.5,58.63,53000.0,31.8701,31.93,31.8374,31.9082,53000.0
2010-11-04 10:05:00,58.62,58.64,58.55,58.59,49500.0,31.9027,31.9136,31.8646,31.8864,49500.0
2010-11-04 10:10:00,58.55,58.63,58.55,58.58,27500.0,31.8646,31.9082,31.8646,31.881,27500.0
2010-11-04 10:15:00,58.55,58.73,58.53,58.63,37000.0,31.8646,31.9626,31.8538,31.9082,37000.0
2010-11-04 10:20:00,58.71,58.73,58.63,58.72,20000.0,31.9517,31.9626,31.9082,31.9572,20000.0
2010-11-04 10:25:00,58.7,58.75,58.63,58.71,30500.0,31.9463,31.9735,31.9082,31.9517,30500.0
2010-11-04 10:30:00,58.72,58.76,58.66,58.75,21500.0,31.9572,31.9789,31.9245,31.9735,21500.0
2010-11-04 10:35:00,58.75,58.75,58.62,58.67,29500.0,31.9735,31.9735,31.9027,31.93,29500.0
2010-11-04 10:40:00,58.65,58.65,58.58,58.63,28000.0,31.9191,31.9191,31.881,31.9082,28000.0
2010-11-04 10:45:00,58.64,58.68,58.61,58.68,30000.0,31.9136,31.9354,31.8973,31.9354,30000.0
2010-11-04 10:50:00,58.68,58.7,58.63,58.7,26500.0,31.9354,31.9463,31.9082,31.9463,26500.0
2010-11-04 10:55:00,58.68,58.8,58.68,58.78,32500.0,31.9354,32.0007,31.9354,31.9898,32500.0
2010-11-04 11:00:00,58.83,58.85,58.76,58.85,20000.0,32.017,32.0279,31.9789,32.0279,20000.0
2010-11-04 11:05:00,58.81,58.85,58.74,58.79,42000.0,32.0061,32.0279,31.9681,31.9953,42000.0
2010-11-04 11:10:00,58.79,58.85,58.78,58.78,29500.0,31.9953,32.0279,31.9898,31.9898,29500.0
2010-11-04 11:15:00,58.79,58.79,58.74,58.74,9500.0,31.9953,31.9953,31.9681,31.9681,9500.0
2010-11-04 11:20:00,58.77,58.8,58.73,58.79,20500.0,31.9844,32.0007,31.9626,31.9953,20500.0
2010-11-04 11:25:00,58.76,58.79,58.69,58.69,26500.0,31.9789,31.9953,31.9408,31.9408,26500.0
2010-11-04 11:30:00,58.71,58.72,58.63,58.72,36000.0,31.9517,31.9572,31.9082,31.9572,36000.0
2010-11-04 11:35:00,58.72,58.77,58.69,58.69,18500.0,31.9572,31.9844,31.9408,31.9408,18500.0
2010-11-04 11:40:00,58.67,58.81,58.67,58.69,39500.0,31.93,32.0061,31.93,31.9408,39500.0
2010-11-04 11:45:00,58.7,58.81,58.67,58.69,30000.0,31.9463,32.0061,31.93,31.9408,30000.0
2010-11-04 11:50:00,58.71,58.76,58.7,58.72,8000.0,31.9517,31.9789,31.9463,31.9572,8000.0
2010-11-04 11:55:00,58.72,58.72,58.65,58.65,15500.0,31.9572,31.9572,31.9191,31.9191,15500.0
2010-11-04 12:00:00,58.65,58.76,58.62,58.76,51000.0,31.9191,31.9789,31.9027,31.9789,51000.0
2010-11-04 12:05:00,58.76,58.83,58.74,58.82,35500.0,31.9789,32.017,31.9681,32.0116,35500.0
2010-11-04 12:10:00,58.82,58.86,58.8,58.83,13500.0,32.0116,32.0334,32.0007,32.017,13500.0
2010-11-04 12:15:00,58.83,58.87,58.8,58.86,18500.0,32.017,32.0388,32.0007,32.0334,18500.0
2010-11-04 12:20:00,58.84,58.92,58.84,58.84,9500.0,32.0225,32.066,32.0225,32.0225,9500.0
2010-11-04 12:25:00,58.84,58.9,58.84,58.86,8000.0,32.0225,32.0551,32.0225,32.0334,8000.0
2010-11-04 12:30:00,58.85,58.93,58.85,58.9,12000.0,32.0279,32.0715,32.0279,32.0551,12000.0
2010-11-04 12:35:00,58.9,58.9,58.84,58.89,5500.0,32.0551,32.0551,32.0225,32.0497,5500.0
2010-11-04 12:40:00,58.89,58.94,58.85,58.89,18000.0,32.0497,32.0769,32.0279,32.0497,18000.0
2010-11-04 12:45:00,58.86,58.86,58.82,58.83,9000.0,32.0334,32.0334,32.0116,32.017,9000.0
2010-11-04 12:50:00,58.81,58.9,58.8,58.86,25000.0,32.0061,32.0551,32.0007,32.0334,25000.0
2010-11-04 12:55:00,58.87,58.94,58.87,58.91,16500.0,32.0388,32.0769,32.0388,32.0606,16500.0
2010-11-04 13:00:00,58.95,58.97,58.9,58.92,22000.0,32.0823,32.0932,32.0551,32.066,22000.0
2010-11-04 13:05:00,58.91,58.94,58.9,58.91,13000.0,32.0606,32.0769,32.0551,32.0606,13000.0
2010-11-04 13:10:00,58.92,58.92,58.87,58.88,17500.0,32.066,32.066,32.0388,32.0442,17500.0
2010-11-04 13:15:00,58.88,58.96,58.87,58.96,23500.0,32.0442,32.0878,32.0388,32.0878,23500.0
2010-11-04 13:20:00,58.96,58.97,58.92,58.97,24500.0,32.0878,32.0932,32.066,32.0932,24500.0
2010-11-04 13:25:00,58.97,59.0,58.94,58.95,54000.0,32.0932,32.1095,32.0769,32.0823,54000.0
2010-11-04 13:30:00,58.96,58.99,58.92,58.93,18000.0,32.0878,32.1041,32.066,32.0715,18000.0
2010-11-04 13:35:00,58.94,58.97,58.93,58.97,12500.0,32.0769,32.0932,32.0715,32.0932,12500.0
2010-11-04 13:40:00,58.97,59.0,58.95,58.99,16000.0,32.0932,32.1095,32.0823,32.1041,16000.0
2010-11-04 13:45:00,58.99,59.0,58.94,59.0,13500.0,32.1041,32.1095,32.0769,32.1095,13500.0
2010-11-04 13:50:00,59.0,59.0,58.96,59.0,16000.0,32.1095,32.1095,32.0878,32.1095,16000.0
2010-11-04 13:55:00,58.97,59.04,58.96,59.0,35500.0,32.0932,32.1313,32.0878,32.1095,35500.0
2010-11-04 14:00:00,59.0,59.05,58.97,58.98,42000.0,32.1095,32.1368,32.0932,32.0987,42000.0
2010-11-04 14:05:00,58.95,58.95,58.88,58.94,77500.0,32.0823,32.0823,32.0442,32.0769,77500.0
2010-11-04 14:10:00,58.91,58.98,58.91,58.96,16500.0,32.0606,32.0987,32.0606,32.0878,16500.0
2010-11-04 14:15:00,58.95,58.95,58.89,58.92,9000.0,32.0823,32.0823,32.0497,32.066,9000.0
2010-11-04 14:20:00,58.92,58.93,58.79,58.87,73000.0,32.066,32.0715,31.9953,32.0388,73000.0
2010-11-04 14:25:00,58.87,58.87,58.8,58.83,23500.0,32.0388,32.0388,32.0007,32.017,23500.0
2010-11-04 14:30:00,58.84,58.9,58.84,58.89,12000.0,32.0225,32.0551,32.0225,32.0497,12000.0
2010-11-04 14:35:00,58.91,58.97,58.91,58.92,18500.0,32.0606,32.0932,32.0606,32.066,18500.0
2010-11-04 14:40:00,58.94,58.95,58.81,58.81,23000.0,32.0769,32.0823,32.0061,32.0061,23000.0
2010-11-04 14:45:00,58.82,58.83,58.8,58.8,34000.0,32.0116,32.017,32.0007,32.0007,34000.0
2010-11-04 14:50:00,58.8,58.83,58.78,58.8,29000.0,32.0007,32.017,31.9898,32.0007,29000.0
2010-11-04 14:55:00,58.81,58.91,58.79,58.86,45500.0,32.0061,32.0606,31.9953,32.0334,45500.0
2010-11-04 15:00:00,58.87,58.88,58.84,58.84,20000.0,32.0388,32.0442,32.0225,32.0225,20000.0
2010-11-04 15:05:00,58.87,58.91,58.85,58.9,41500.0,32.0388,32.0606,32.0279,32.0551,41500.0
2010-11-04 15:10:00,58.91,58.95,58.88,58.92,29000.0,32.0606,32.0823,32.0442,32.066,29000.0
2010-11-04 15:15:00,58.9,58.98,58.88,58.93,50500.0,32.0551,32.0987,32.0442,32.0715,50500.0
2010-11-04 15:20:00,58.91,58.99,58.91,58.98,34000.0,32.0606,32.1041,32.0606,32.0987,34000.0
2010-11-04 15:25:00,58.97,59.08,58.95,59.08,46000.0,32.0932,32.1531,32.0823,32.1531,46000.0
2010-11-04 15:30:00,59.03,59.12,59.0,59.09,61000.0,32.1259,32.1749,32.1095,32.1585,61000.0
2010-11-04 15:35:00,59.09,59.19,59.09,59.12,118000.0,32.1585,32.213,32.1585,32.1749,118000.0
2010-11-04 15:40:00,59.13,59.2,59.09,59.18,81000.0,32.1803,32.2184,32.1585,32.2075,81000.0
2010-11-04 15:45:00,59.17,59.2,59.02,59.12,61000.0,32.2021,32.2184,32.1204,32.1749,61000.0
2010-11-04 15:50:00,59.11,59.34,59.1,59.34,86000.0,32.1694,32.2946,32.164,32.2946,86000.0
2010-11-04 15:55:00,59.34,59.4,59.28,59.4,245500.0,32.2946,32.3272,32.2619,32.3272,245500.0
2010-11-05 09:30:00,59.3,59.5,59.0,59.35,39500.0,32.2728,32.3817,32.1095,32.3,39500.0
2010-11-05 09:35:00,59.35,59.51,59.25,59.48,27500.0,32.3,32.3871,32.2456,32.3708,27500.0
2010-11-05 09:40:00,59.54,59.6,59.45,59.46,34500.0,32.4034,32.4361,32.3545,32.3599,34500.0
2010-11-05 09:45:00,59.48,59.58,59.42,59.48,24000.0,32.3708,32.4252,32.3381,32.3708,24000.0
2010-11-05 09:50:00,59.49,59.52,59.39,59.47,17000.0,32.3762,32.3925,32.3218,32.3653,17000.0
2010-11-05 09:55:00,59.51,59.74,59.51,59.74,18500.0,32.3871,32.5123,32.3871,32.5123,18500.0
2010-11-05 10:00:00,59.65,59.74,59.64,59.64,22000.0,32.4633,32.5123,32.4579,32.4579,22000.0
2010-11-05 10:05:00,59.64,59.7,59.54,59.61,14000.0,32.4579,32.4905,32.4034,32.4415,14000.0
2010-11-05 10:10:00,59.66,59.7,59.61,59.7,15000.0,32.4687,32.4905,32.4415,32.4905,15000.0
2010-11-05 10:15:00,59.7,59.7,59.64,59.66,61000.0,32.4905,32.4905,32.4579,32.4687,61000.0
2010-11-05 10:20:00,59.7,59.8,59.7,59.78,35000.0,32.4905,32.5449,32.4905,32.534,35000.0
2010-11-05 10:25:00,59.78,59.78,59.68,59.71,22500.0,32.534,32.534,32.4796,32.496,22500.0
2010-11-05 10:30:00,59.68,59.8,59.67,59.8,21000.0,32.4796,32.5449,32.4742,32.5449,21000.0
2010-11-05 10:35:00,59.8,59.84,59.72,59.74,22000.0,32.5449,32.5667,32.5014,32.5123,22000.0
2010-11-05 10:40:00,59.77,59.88,59.72,59.81,27000.0,32.5286,32.5885,32.5014,32.5504,27000.0
2010-11-05 10:45:00,59.81,59.83,59.78,59.83,14000.0,32.5504,32.5613,32.534,32.5613,14000.0
2010-11-05 10:50:00,59.86,59.9,59.73,59.75,16000.0,32.5776,32.5994,32.5068,32.5177,16000.0
2010-11-05 10:55:00,59.69,59.69,59.61,59.61,4500.0,32.4851,32.4851,32.4415,32.4415,4500.0
2010-11-05 11:00:00,59.61,59.61,59.5,59.5,30500.0,32.4415,32.4415,32.3817,32.3817,30500.0
2010-11-05 11:05:00,59.5,59.56,59.34,59.34,39500.0,32.3817,32.4143,32.2946,32.2946,39500.0
2010-11-05 11:10:00,59.4,59.4,59.19,59.19,31500.0,32.3272,32.3272,32.213,32.213,31500.0
2010-11-05 11:15:00,59.19,59.27,59.05,59.1,45500.0,32.213,32.2565,32.1368,32.164,45500.0
2010-11-05 11:20:00,59.05,59.11,59.0,59.11,75500.0,32.1368,32.1694,32.1095,32.1694,75500.0
2010-11-05 11:25:00,59.15,59.36,59.11,59.28,31000.0,32.1912,32.3055,32.1694,32.2619,31000.0
2010-11-05 11:30:00,59.28,59.35,59.27,59.31,41500.0,32.2619,32.3,32.2565,32.2783,41500.0
2010-11-05 11:35:00,59.27,59.28,59.11,59.13,40500.0,32.2565,32.2619,32.1694,32.1803,40500.0
2010-11-05 11:40:00,59.14,59.14,59.04,59.05,18500.0,32.1857,32.1857,32.1313,32.1368,18500.0
2010-11-05 11:45:00,59.06,59.09,59.01,59.02,10500.0,32.1422,32.1585,32.115,32.1204,10500.0
2010-11-05 11:50:00,59.0,59.0,58.85,58.93,27500.0,32.1095,32.1095,32.0279,32.0715,27500.0
2010-11-05 11:55:00,58.93,58.98,58.87,58.87,37500.0,32.0715,32.0987,32.0388,32.0388,37500.0
2010-11-05 12:00:00,58.82,58.9,58.8,58.87,25500.0,32.0116,32.0551,32.0007,32.0388,25500.0
2010-11-05 12:05:00,58.91,58.97,58.9,58.92,11000.0,32.0606,32.0932,32.0551,32.066,11000.0
2010-11-05 12:10:00,58.94,59.02,58.91,59.02,11500.0,32.0769,32.1204,32.0606,32.1204,11500.0
2010-11-05 12:15:00,59.0,59.07,58.93,58.96,7500.0,32.1095,32.1476,32.0715,32.0878,7500.0
2010-11-05 12:20:00,58.91,58.91,58.86,58.86,6500.0,32.0606,32.0606,32.0334,32.0334,6500.0
2010-11-05 12:25:00,58.86,58.89,58.82,58.86,29000.0,32.0334,32.0497,32.0116,32.0334,29000.0
2010-11-05 12:30:00,58.85,58.88,58.78,58.79,91500.0,32.0279,32.0442,31.9898,31.9953,91500.0
2010-11-05 12:35:00,58.85,58.86,58.77,58.86,10000.0,32.0279,32.0334,31.9844,32.0334,10000.0
2010-11-05 12:40:00,58.92,58.93,58.91,58.92,7000.0,32.066,32.0715,32.0606,32.066,7000.0
2010-11-05 12:45:00,58.89,58.92,58.88,58.92,13500.0,32.0497,32.066,32.0442,32.066,13500.0
2010-11-05 12:50:00,58.91,59.04,58.86,59.04,13000.0,32.0606,32.1313,32.0334,32.1313,13000.0
2010-11-05 12:55:00,59.03,59.03,58.97,59.03,7500.0,32.1259,32.1259,32.0932,32.1259,7500.0
2010-11-05 13:00:00,59.0,59.12,59.0,59.11,23500.0,32.1095,32.1749,32.1095,32.1694,23500.0
2010-11-05 13:05:00,59.05,59.16,59.05,59.1,9500.0,32.1368,32.1966,32.1368,32.164,9500.0
2010-11-05 13:10:00,59.05,59.1,59.05,59.1,12500.0,32.1368,32.164,32.1368,32.164,12500.0
2010-11-05 13:15:00,59.06,59.06,59.04,59.05,18000.0,32.1422,32.1422,32.1313,32.1368,18000.0
2010-11-05 13:20:00,58.97,59.04,58.94,58.94,10000.0,32.0932,32.1313,32.0769,32.0769,10000.0
2010-11-05 13:25:00,58.94,58.94,58.82,58.84,24500.0,32.0769,32.0769,32.0116,32.0225,24500.0
2010-11-05 13:30:00,58.84,58.86,58.8,58.86,18500.0,32.0225,32.0334,32.0007,32.0334,18500.0
2010-11-05 13:35:00,58.86,58.89,58.84,58.89,28000.0,32.0334,32.0497,32.0225,32.0497,28000.0
2010-11-05 13:40:00,58.92,58.92,58.91,58.92,12000.0,32.066,32.066,32.0606,32.066,12000.0
2010-11-05 13:45:00,58.86,58.93,58.86,58.91,16500.0,32.0334,32.0715,32.0334,32.0606,16500.0
2010-11-05 13:50:00,58.88,58.91,58.86,58.89,15000.0,32.0442,32.0606,32.0334,32.0497,15000.0
2010-11-05 13:55:00,58.86,58.89,58.83,58.84,14500.0,32.0334,32.0497,32.017,32.0225,14500.0
2010-11-05 14:00:00,58.84,58.84,58.75,58.75,33500.0,32.0225,32.0225,31.9735,31.9735,33500.0
2010-11-05 14:05:00,58.75,58.8,58.74,58.78,43000.0,31.9735,32.0007,31.9681,31.9898,43000.0
2010-11-05 14:10:00,58.78,58.78,58.72,58.72,25500.0,31.9898,31.9898,31.9572,31.9572,25500.0
2010-11-05 14:15:00,58.72,58.76,58.61,58.66,30000.0,31.9572,31.9789,31.8973,31.9245,30000.0
2010-11-05 14:20:00,58.67,58.72,58.61,58.67,29000.0,31.93,31.9572,31.8973,31.93,29000.0
2010-11-05 14:25:00,58.69,58.69,58.54,58.58,22000.0,31.9408,31.9408,31.8592,31.881,22000.0
2010-11-05 14:30:00,58.6,58.8,58.6,58.8,34500.0,31.8919,32.0007,31.8919,32.0007,34500.0
2010-11-05 14:35:00,58.81,58.88,58.74,58.87,19500.0,32.0061,32.0442,31.9681,32.0388,19500.0
2010-11-05 14:40:00,58.88,58.88,58.75,58.87,36500.0,32.0442,32.0442,31.9735,32.0388,36500.0
2010-11-05 14:45:00,58.85,58.86,58.77,58.8,15000.0,32.0279,32.0334,31.9844,32.0007,15000.0
2010-11-05 14:50:00,58.73,58.84,58.73,58.8,18500.0,31.9626,32.0225,31.9626,32.0007,18500.0
2010-11-05 14:55:00,58.82,58.85,58.8,58.83,18000.0,32.0116,32.0279,32.0007,32.017,18000.0
2010-11-05 15:00:00,58.83,58.86,58.76,58.82,38000.0,32.017,32.0334,31.9789,32.0116,38000.0
2010-11-05 15:05:00,58.79,58.82,58.75,58.77,22000.0,31.9953,32.0116,31.9735,31.9844,22000.0
2010-11-05 15:10:00,58.76,58.77,58.64,58.67,57000.0,31.9789,31.9844,31.9136,31.93,57000.0
2010-11-05 15:15:00,58.65,58.73,58.61,58.67,41000.0,31.9191,31.9626,31.8973,31.93,41000.0
2010-11-05 15:20:00,58.67,58.75,58.64,58.7,53000.0,31.93,31.9735,31.9136,31.9463,53000.0
2010-11-05 15:25:00,58.7,58.81,58.67,58.78,63000.0,31.9463,32.0061,31.93,31.9898,63000.0
2010-11-05 15:30:00,58.75,58.83,58.69,58.83,49500.0,31.9735,32.017,31.9408,32.017,49500.0
2010-11-05 15:35:00,58.8,58.82,58.72,58.73,38000.0,32.0007,32.0116,31.9572,31.9626,38000.0
2010-11-05 15:40:00,58.74,58.77,58.62,58.64,54500.0,31.9681,31.9844,31.9027,31.9136,54500.0
2010-11-05 15:45:00,58.65,58.92,58.65,58.87,73000.0,31.9191,32.066,31.9191,32.0388,73000.0
2010-11-05 15:50:00,58.85,59.0,58.85,58.96,58000.0,32.0279,32.1095,32.0279,32.0878,58000.0
2010-11-05 15:55:00,58.96,59.02,58.94,59.01,126000.0,32.0878,32.1204,32.0769,32.115,126000.0
2010-11-08 09:30:00,58.74,58.74,58.6,58.61,34500.0,31.9681,31.9681,31.8919,31.8973,34500.0
2010-11-08 09:35:00,58.62,58.68,58.54,58.6,37500.0,31.9027,31.9354,31.8592,31.8919,37500.0
2010-11-08 09:40:00,58.6,59.0,58.6,58.88,54500.0,31.8919,32.1095,31.8919,32.0442,54500.0
2010-11-08 09:45:00,58.76,59.11,58.76,58.95,21000.0,31.9789,32.1694,31.9789,32.0823,21000.0
2010-11-08 09:50:00,58.87,59.0,58.82,59.0,22000.0,32.0388,32.1095,32.0116,32.1095,22000.0
2010-11-08 09:55:00,58.95,59.0,58.81,58.82,22000.0,32.0823,32.1095,32.0061,32.0116,22000.0
2010-11-08 10:00:00,58.94,59.06,58.88,58.9,64000.0,32.0769,32.1422,32.0442,32.0551,64000.0
2010-11-08 10:05:00,58.91,58.99,58.82,58.83,44500.0,32.0606,32.1041,32.0116,32.017,44500.0
2010-11-08 10:10:00,58.8,58.85,58.73,58.85,20500.0,32.0007,32.0279,31.9626,32.0279,20500.0
2010-11-08 10:15:00,58.87,58.89,58.75,58.77,17000.0,32.0388,32.0497,31.9735,31.9844,17000.0
2010-11-08 10:20:00,58.8,58.84,58.75,58.84,12500.0,32.0007,32.0225,31.9735,32.0225,12500.0
2010-11-08 10:25:00,58.84,59.04,58.84,58.96,11500.0,32.0225,32.1313,32.0225,32.0878,11500.0
2010-11-08 10:30:00,58.98,58.98,58.87,58.9,9500.0,32.0987,32.0987,32.0388,32.0551,9500.0
2010-11-08 10:35:00,58.87,58.91,58.76,58.87,16500.0,32.0388,32.0606,31.9789,32.0388,16500.0
2010-11-08 10:40:00,58.84,58.84,58.7,58.73,12500.0,32.0225,32.0225,31.9463,31.9626,12500.0
2010-11-08 10:45:00,58.75,59.08,58.75,58.97,31000.0,31.9735,32.1531,31.9735,32.0932,31000.0
2010-11-08 10:50:00,58.99,58.99,58.89,58.93,14500.0,32.1041,32.1041,32.0497,32.0715,14500.0
2010-11-08 10:55:00,58.91,58.93,58.66,58.79,15000.0,32.0606,32.0715,31.9245,31.9953,15000.0
2010-11-08 11:00:00,58.77,58.77,58.54,58.59,28500.0,31.9844,31.9844,31.8592,31.8864,28500.0
2010-11-08 11:05:00,58.59,58.66,58.57,58.63,12000.0,31.8864,31.9245,31.8755,31.9082,12000.0
2010-11-08 11:10:00,58.62,58.81,58.58,58.74,14000.0,31.9027,32.0061,31.881,31.9681,14000.0
2010-11-08 11:15:00,58.72,58.78,58.71,58.73,8000.0,31.9572,31.9898,31.9517,31.9626,8000.0
2010-11-08 11:20:00,58.72,58.88,58.71,58.86,8500.0,31.9572,32.0442,31.9517,32.0334,8500.0
2010-11-08 11:25:00,58.83,58.84,58.73,58.73,5500.0,32.017,32.0225,31.9626,31.9626,5500.0
2010-11-08 11:30:00,58.79,58.87,58.79,58.84,12000.0,31.9953,32.0388,31.9953,32.0225,12000.0
2010-11-08 11:35:00,58.85,59.01,58.83,58.98,45500.0,32.0279,32.115,32.017,32.0987,45500.0
2010-11-08 11:40:00,58.99,59.0,58.95,58.95,12000.0,32.1041,32.1095,32.0823,32.0823,12000.0
2010-11-08 11:45:00,58.93,58.94,58.82,58.9,11500.0,32.0715,32.0769,32.0116,32.0551,11500.0
2010-11-08 11:50:00,58.9,59.02,58.9,58.94,10500.0,32.0551,32.1204,32.0551,32.0769,10500.0
2010-11-08 11:55:00,59.01,59.01,58.93,58.95,32500.0,32.115,32.115,32.0715,32.0823,32500.0
2010-11-08 12:00:00,59.0,59.03,58.95,58.95,34500.0,32.1095,32.1259,32.0823,32.0823,34500.0
2010-11-08 12:05:00,58.95,58.95,58.61,58.62,68000.0,32.0823,32.0823,31.8973,31.9027,68000.0
2010-11-08 12:10:00,58.66,58.66,58.61,58.66,24500.0,31.9245,31.9245,31.8973,31.9245,24500.0
2010-11-08 12:15:00,58.63,58.7,58.63,58.7,15000.0,31.9082,31.9463,31.9082,31.9463,15000.0
2010-11-08 12:20:00,58.73,58.79,58.67,58.72,16500.0,31.9626,31.9953,31.93,31.9572,16500.0
2010-11-08 12:25:00,58.71,58.71,58.66,58.66,8500.0,31.9517,31.9517,31.9245,31.9245,8500.0
2010-11-08 12:30:00,58.62,58.66,58.6,58.66,20000.0,31.9027,31.9245,31.8919,31.9245,20000.0
2010-11-08 12:35:00,58.66,58.66,58.64,58.65,7000.0,31.9245,31.9245,31.9136,31.9191,7000.0
2010-11-08 12:40:00,58.65,58.66,58.65,58.66,3000.0,31.9191,31.9245,31.9191,31.9245,3000.0
2010-11-08 12:45:00,58.65,58.68,58.63,58.63,18000.0,31.9191,31.9354,31.9082,31.9082,18000.0
2010-11-08 12:50:00,58.62,58.63,58.6,58.6,19500.0,31.9027,31.9082,31.8919,31.8919,19500.0
2010-11-08 12:55:00,58.62,58.79,58.62,58.77,11000.0,31.9027,31.9953,31.9027,31.9844,11000.0
2010-11-08 13:00:00,58.77,58.8,58.77,58.79,10500.0,31.9844,32.0007,31.9844,31.9953,10500.0
2010-11-08 13:05:00,58.84,58.91,58.83,58.87,21000.0,32.0225,32.0606,32.017,32.0388,21000.0
2010-11-08 13:10:00,58.88,58.95,58.88,58.95,6500.0,32.0442,32.0823,32.0442,32.0823,6500.0
2010-11-08 13:15:00,58.95,59.01,58.93,59.01,28500.0,32.0823,32.115,32.0715,32.115,28500.0
2010-11-08 13:20:00,59.01,59.08,59.01,59.05,14000.0,32.115,32.1531,32.115,32.1368,14000.0
2010-11-08 13:25:00,59.08,59.13,59.08,59.12,48500.0,32.1531,32.1803,32.1531,32.1749,48500.0
2010-11-08 13:30:00,59.12,59.13,59.0,59.05,29000.0,32.1749,32.1803,32.1095,32.1368,29000.0
2010-11-08 13:35:00,59.03,59.11,59.03,59.09,6000.0,32.1259,32.1694,32.1259,32.1585,6000.0
2010-11-08 13:40:00,59.09,59.11,59.07,59.07,6000.0,32.1585,32.1694,32.1476,32.1476,6000.0
2010-11-08 13:45:00,59.09,59.11,59.07,59.07,12000.0,32.1585,32.1694,32.1476,32.1476,12000.0
2010-11-08 13:50:00,59.07,59.07,58.99,59.05,9000.0,32.1476,32.1476,32.1041,32.1368,9000.0
2010-11-08 13:55:00,59.02,59.04,59.02,59.03,2000.0,32.1204,32.1313,32.1204,32.1259,2000.0
2010-11-08 14:00:00,59.03,59.11,58.97,59.08,15000.0,32.1259,32.1694,32.0932,32.1531,15000.0
2010-11-08 14:05:00,59.08,59.11,59.07,59.1,9000.0,32.1531,32.1694,32.1476,32.164,9000.0
2010-11-08 14:10:00,59.12,59.12,59.03,59.05,14500.0,32.1749,32.1749,32.1259,32.1368,14500.0
2010-11-08 14:15:00,59.06,59.18,59.05,59.16,21000.0,32.1422,32.2075,32.1368,32.1966,21000.0
2010-11-08 14:20:00,59.18,59.24,59.14,59.21,32000.0,32.2075,32.2402,32.1857,32.2238,32000.0
2010-11-08 14:25:00,59.23,59.26,59.18,59.18,22000.0,32.2347,32.251,32.2075,32.2075,22000.0
2010-11-08 14:30:00,59.17,59.2,59.03,59.03,26500.0,32.2021,32.2184,32.1259,32.1259,26500.0
2010-11-08 14:35:00,58.98,59.08,58.93,58.94,23000.0,32.0987,32.1531,32.0715,32.0769,23000.0
2010-11-08 14:40:00,58.97,59.05,58.95,58.95,31000.0,32.0932,32.1368,32.0823,32.0823,31000.0
2010-11-08 14:45:00,58.95,59.03,58.95,58.97,14500.0,32.0823,32.1259,32.0823,32.0932,14500.0
2010-11-08 14:50:00,58.95,58.99,58.9,58.92,36500.0,32.0823,32.1041,32.0551,32.066,36500.0
2010-11-08 14:55:00,58.92,58.95,58.88,58.93,15500.0,32.066,32.0823,32.0442,32.0715,15500.0
2010-11-08 15:00:00,58.94,59.05,58.94,59.0,23000.0,32.0769,32.1368,32.0769,32.1095,23000.0
2010-11-08 15:05:00,59.01,59.04,58.95,58.99,12500.0,32.115,32.1313,32.0823,32.1041,12500.0
2010-11-08 15:10:00,58.96,59.02,58.9,59.01,14500.0,32.0878,32.1204,32.0551,32.115,14500.0
2010-11-08 15:15:00,59.02,59.15,59.02,59.13,12500.0,32.1204,32.1912,32.1204,32.1803,12500.0
2010-11-08 15:20:00,59.17,59.27,59.16,59.23,44500.0,32.2021,32.2565,32.1966,32.2347,44500.0
2010-11-08 15:25:00,59.17,59.23,59.14,59.14,26500.0,32.2021,32.2347,32.1857,32.1857,26500.0
2010-11-08 15:30:00,59.13,59.22,59.1,59.16,28500.0,32.1803,32.2293,32.164,32.1966,28500.0
2010-11-08 15:35:00,59.14,59.16,59.09,59.13,20500.0,32.1857,32.1966,32.1585,32.1803,20500.0
2010-11-08 15:40:00,59.14,59.24,59.14,59.2,64000.0,32.1857,32.2402,32.1857,32.2184,64000.0
2010-11-08 15:45:00,59.21,59.24,59.12,59.15,59500.0,32.2238,32.2402,32.1749,32.1912,59500.0
2010-11-08 15:50:00,59.17,59.22,59.11,59.18,129000.0,32.2021,32.2293,32.1694,32.2075,129000.0
2010-11-08 15:55:00,59.17,59.18,59.12,59.13,96000.0,32.2021,32.2075,32.1749,32.1803,96000.0
2010-11-09 09:30:00,59.3,59.4,59.27,59.34,29500.0,32.2728,32.3272,32.2565,32.2946,29500.0
2010-11-09 09:35:00,59.35,59.35,58.92,58.97,27000.0,32.3,32.3,32.066,32.0932,27000.0
2010-11-09 09:40:00,59.02,59.18,59.0,59.13,27500.0,32.1204,32.2075,32.1095,32.1803,27500.0
2010-11-09 09:45:00,59.13,59.25,59.13,59.19,44000.0,32.1803,32.2456,32.1803,32.213,44000.0
2010-11-09 09:50:00,59.23,59.27,59.18,59.23,28000.0,32.2347,32.2565,32.2075,32.2347,28000.0
2010-11-09 09:55:00,59.21,59.26,59.13,59.2,23000.0,32.2238,32.251,32.1803,32.2184,23000.0
2010-11-09 10:00:00,59.13,59.13,58.94,59.01,65000.0,32.1803,32.1803,32.0769,32.115,65000.0
2010-11-09 10:05:00,59.0,59.05,58.94,58.94,21000.0,32.1095,32.1368,32.0769,32.0769,21000.0
2010-11-09 10:10:00,58.96,59.0,58.92,58.97,28500.0,32.0878,32.1095,32.066,32.0932,28500.0
2010-11-09 10:15:00,58.96,58.98,58.88,58.93,31000.0,32.0878,32.0987,32.0442,32.0715,31000.0
2010-11-09 10:20:00,58.93,59.07,58.91,59.03,13500.0,32.0715,32.1476,32.0606,32.1259,13500.0
2010-11-09 10:25:00,59.04,59.11,59.04,59.11,9500.0,32.1313,32.1694,32.1313,32.1694,9500.0
2010-11-09 10:30:00,59.08,59.1,58.98,58.98,31500.0,32.1531,32.164,32.0987,32.0987,31500.0
2010-11-09 10:35:00,58.98,59.04,58.85,58.96,29000.0,32.0987,32.1313,32.0279,32.0878,29000.0
2010-11-09 10:40:00,58.85,58.88,58.8,58.88,19000.0,32.0279,32.0442,32.0007,32.0442,19000.0
2010-11-09 10:45:00,58.92,58.92,58.8,58.87,14500.0,32.066,32.066,32.0007,32.0388,14500.0
2010-11-09 10:50:00,58.81,58.84,58.8,58.83,13000.0,32.0061,32.0225,32.0007,32.017,13000.0
2010-11-09 10:55:00,58.82,58.88,58.82,58.85,4500.0,32.0116,32.0442,32.0116,32.0279,4500.0
2010-11-09 11:00:00,58.87,59.0,58.85,58.99,11500.0,32.0388,32.1095,32.0279,32.1041,11500.0
2010-11-09 11:05:00,58.98,58.99,58.95,58.99,15500.0,32.0987,32.1041,32.0823,32.1041,15500.0
2010-11-09 11:10:00,58.96,58.99,58.92,58.94,12000.0,32.0878,32.1041,32.066,32.0769,12000.0
2010-11-09 11:15:00,58.98,59.0,58.93,58.97,4000.0,32.0987,32.1095,32.0715,32.0932,4000.0
2010-11-09 11:20:00,58.97,58.97,58.9,58.93,18000.0,32.0932,32.0932,32.0551,32.0715,18000.0
2010-11-09 11:25:00,58.95,58.98,58.92,58.92,12000.0,32.0823,32.0987,32.066,32.066,12000.0
2010-11-09 11:30:00,58.92,58.93,58.89,58.9,16000.0,32.066,32.0715,32.0497,32.0551,16000.0
2010-11-09 11:35:00,58.86,58.86,58.82,58.84,6000.0,32.0334,32.0334,32.0116,32.0225,6000.0
2010-11-09 11:40:00,58.86,58.86,58.85,58.86,3000.0,32.0334,32.0334,32.0279,32.0334,3000.0
2010-11-09 11:45:00,58.84,58.85,58.76,58.76,18000.0,32.0225,32.0279,31.9789,31.9789,18000.0
2010-11-09 11:50:00,58.78,58.8,58.75,58.75,16500.0,31.9898,32.0007,31.9735,31.9735,16500.0
2010-11-09 11:55:00,58.75,58.76,58.64,58.64,23500.0,31.9735,31.9789,31.9136,31.9136,23500.0
2010-11-09 12:00:00,58.65,58.75,58.65,58.69,11000.0,31.9191,31.9735,31.9191,31.9408,11000.0
2010-11-09 12:05:00,58.71,58.84,58.71,58.82,23000.0,31.9517,32.0225,31.9517,32.0116,23000.0
2010-11-09 12:10:00,58.81,58.9,58.8,58.86,30500.0,32.0061,32.0551,32.0007,32.0334,30500.0
2010-11-09 12:15:00,58.87,58.96,58.87,58.94,24000.0,32.0388,32.0878,32.0388,32.0769,24000.0
2010-11-09 12:20:00,58.9,58.94,58.82,58.85,5000.0,32.0551,32.0769,32.0116,32.0279,5000.0
2010-11-09 12:25:00,58.83,58.83,58.77,58.77,3000.0,32.017,32.017,31.9844,31.9844,3000.0
2010-11-09 12:30:00,58.79,58.82,58.76,58.76,17000.0,31.9953,32.0116,31.9789,31.9789,17000.0
2010-11-09 12:35:00,58.76,58.76,58.69,58.76,4000.0,31.9789,31.9789,31.9408,31.9789,4000.0
2010-11-09 12:40:00,58.77,58.79,58.72,58.79,11500.0,31.9844,31.9953,31.9572,31.9953,11500.0
2010-11-09 12:45:00,58.79,58.81,58.73,58.73,4500.0,31.9953,32.0061,31.9626,31.9626,4500.0
2010-11-09 12:50:00,58.71,58.71,58.64,58.7,14500.0,31.9517,31.9517,31.9136,31.9463,14500.0
2010-11-09 12:55:00,58.69,58.69,58.61,58.61,10500.0,31.9408,31.9408,31.8973,31.8973,10500.0
2010-11-09 13:00:00,58.63,58.75,58.62,58.73,13500.0,31.9082,31.9735,31.9027,31.9626,13500.0
2010-11-09 13:05:00,58.71,58.75,58.68,58.71,5000.0,31.9517,31.9735,31.9354,31.9517,5000.0
2010-11-09 13:10:00,58.68,58.74,58.66,58.67,24000.0,31.9354,31.9681,31.9245,31.93,24000.0
2010-11-09 13:15:00,58.66,58.73,58.6,58.61,15500.0,31.9245,31.9626,31.8919,31.8973,15500.0
2010-11-09 13:20:00,58.61,58.62,58.58,58.6,8500.0,31.8973,31.9027,31.881,31.8919,8500.0
2010-11-09 13:25:00,58.58,58.62,58.57,58.57,18000.0,31.881,31.9027,31.8755,31.8755,18000.0
2010-11-09 13:30:00,58.55,58.55,58.5,58.53,43000.0,31.8646,31.8646,31.8374,31.8538,43000.0
2010-11-09 13:35:00,58.53,58.56,58.46,58.46,22500.0,31.8538,31.8701,31.8157,31.8157,22500.0
2010-11-09 13:40:00,58.44,58.44,58.35,58.35,22000.0,31.8048,31.8048,31.7558,31.7558,22000.0
2010-11-09 13:45:00,58.35,58.35,58.3,58.34,19500.0,31.7558,31.7558,31.7286,31.7504,19500.0
2010-11-09 13:50:00,58.32,58.36,58.27,58.31,34500.0,31.7395,31.7612,31.7123,31.734,34500.0
2010-11-09 13:55:00,58.32,58.4,58.3,58.36,45000.0,31.7395,31.783,31.7286,31.7612,45000.0
2010-11-09 14:00:00,58.36,58.4,58.35,58.35,49000.0,31.7612,31.783,31.7558,31.7558,49000.0
2010-11-09 14:05:00,58.33,58.36,58.32,58.32,9500.0,31.7449,31.7612,31.7395,31.7395,9500.0
2010-11-09 14:10:00,58.33,58.38,58.32,58.33,17000.0,31.7449,31.7721,31.7395,31.7449,17000.0
2010-11-09 14:15:00,58.35,58.43,58.32,58.41,61500.0,31.7558,31.7993,31.7395,31.7885,61500.0
2010-11-09 14:20:00,58.38,58.44,58.36,58.44,10000.0,31.7721,31.8048,31.7612,31.8048,10000.0
2010-11-09 14:25:00,58.46,58.5,58.46,58.5,19000.0,31.8157,31.8374,31.8157,31.8374,19000.0
2010-11-09 14:30:00,58.52,58.59,58.5,58.54,9500.0,31.8483,31.8864,31.8374,31.8592,9500.0
2010-11-09 14:35:00,58.55,58.69,58.55,58.62,46000.0,31.8646,31.9408,31.8646,31.9027,46000.0
2010-11-09 14:40:00,58.62,58.65,58.61,58.62,21500.0,31.9027,31.9191,31.8973,31.9027,21500.0
2010-11-09 14:45:00,58.63,58.65,58.63,58.64,27000.0,31.9082,31.9191,31.9082,31.9136,27000.0
2010-11-09 14:50:00,58.61,58.62,58.58,58.58,14000.0,31.8973,31.9027,31.881,31.881,14000.0
2010-11-09 14:55:00,58.59,58.65,58.53,58.63,19000.0,31.8864,31.9191,31.8538,31.9082,19000.0
2010-11-09 15:00:00,58.63,58.63,58.5,58.53,26500.0,31.9082,31.9082,31.8374,31.8538,26500.0
2010-11-09 15:05:00,58.54,58.57,58.5,58.52,75000.0,31.8592,31.8755,31.8374,31.8483,75000.0
2010-11-09 15:10:00,58.53,58.53,58.44,58.5,42000.0,31.8538,31.8538,31.8048,31.8374,42000.0
2010-11-09 15:15:00,58.46,58.64,58.46,58.6,37000.0,31.8157,31.9136,31.8157,31.8919,37000.0
2010-11-09 15:20:00,58.59,58.6,58.52,58.55,24000.0,31.8864,31.8919,31.8483,31.8646,24000.0
2010-11-09 15:25:00,58.53,58.63,58.53,58.6,26500.0,31.8538,31.9082,31.8538,31.8919,26500.0
2010-11-09 15:30:00,58.59,58.71,58.58,58.71,36500.0,31.8864,31.9517,31.881,31.9517,36500.0
2010-11-09 15:35:00,58.7,58.72,58.44,58.51,95500.0,31.9463,31.9572,31.8048,31.8429,95500.0
2010-11-09 15:40:00,58.49,58.55,58.42,58.43,70500.0,31.832,31.8646,31.7939,31.7993,70500.0
2010-11-09 15:45:00,58.43,58.43,58.33,58.34,81000.0,31.7993,31.7993,31.7449,31.7504,81000.0
2010-11-09 15:50:00,58.34,58.42,58.34,58.42,60500.0,31.7504,31.7939,31.7504,31.7939,60500.0
2010-11-09 15:55:00,58.42,58.65,58.38,58.64,155000.0,31.7939,31.9191,31.7721,31.9136,155000.0
2010-11-10 09:30:00,58.71,58.93,58.64,58.65,23500.0,31.9517,32.0715,31.9136,31.9191,23500.0
2010-11-10 09:35:00,58.59,58.78,58.42,58.7,37500.0,31.8864,31.9898,31.7939,31.9463,37500.0
2010-11-10 09:40:00,58.7,58.74,58.54,58.68,27000.0,31.9463,31.9681,31.8592,31.9354,27000.0
2010-11-10 09:45:00,58.67,58.78,58.58,58.59,18000.0,31.93,31.9898,31.881,31.8864,18000.0
2010-11-10 09:50:00,58.67,58.73,58.64,58.7,34500.0,31.93,31.9626,31.9136,31.9463,34500.0
2010-11-10 09:55:00,58.7,58.7,58.4,58.4,33000.0,31.9463,31.9463,31.783,31.783,33000.0
2010-11-10 10:00:00,58.4,58.48,58.27,58.3,51500.0,31.783,31.8266,31.7123,31.7286,51500.0
2010-11-10 10:05:00,58.27,58.3,58.01,58.07,60000.0,31.7123,31.7286,31.5708,31.6034,60000.0
2010-11-10 10:10:00,58.04,58.1,57.79,57.95,53000.0,31.5871,31.6197,31.451,31.5381,53000.0
2010-11-10 10:15:00,57.96,57.99,57.83,57.83,15500.0,31.5436,31.5599,31.4728,31.4728,15500.0
2010-11-10 10:20:00,57.9,57.9,57.74,57.9,30000.0,31.5109,31.5109,31.4238,31.5109,30000.0
2010-11-10 10:25:00,57.91,58.01,57.83,57.92,10000.0,31.5163,31.5708,31.4728,31.5218,10000.0
2010-11-10 10:30:00,57.97,58.0,57.92,57.98,9000.0,31.549,31.5653,31.5218,31.5544,9000.0
2010-11-10 10:35:00,57.98,58.04,57.91,58.03,24500.0,31.5544,31.5871,31.5163,31.5816,24500.0
2010-11-10 10:40:00,58.05,58.11,58.03,58.08,27000.0,31.5925,31.6252,31.5816,31.6089,27000.0
2010-11-10 10:45:00,58.08,58.09,58.04,58.06,8500.0,31.6089,31.6143,31.5871,31.598,8500.0
2010-11-10 10:50:00,58.06,58.07,57.96,58.0,10000.0,31.598,31.6034,31.5436,31.5653,10000.0
2010-11-10 10:55:00,58.07,58.1,58.01,58.1,3500.0,31.6034,31.6197,31.5708,31.6197,3500.0
2010-11-10 11:00:00,58.1,58.3,58.1,58.3,33500.0,31.6197,31.7286,31.6197,31.7286,33500.0
2010-11-10 11:05:00,58.26,58.32,58.25,58.31,26500.0,31.7068,31.7395,31.7014,31.734,26500.0
2010-11-10 11:10:00,58.25,58.29,58.23,58.23,7000.0,31.7014,31.7231,31.6905,31.6905,7000.0
2010-11-10 11:15:00,58.23,58.25,58.18,58.22,24000.0,31.6905,31.7014,31.6633,31.6851,24000.0
2010-11-10 11:20:00,58.23,58.23,58.2,58.2,5000.0,31.6905,31.6905,31.6742,31.6742,5000.0
2010-11-10 11:25:00,58.2,58.21,58.16,58.2,13000.0,31.6742,31.6796,31.6524,31.6742,13000.0
2010-11-10 11:30:00,58.2,58.28,58.18,58.18,9000.0,31.6742,31.7177,31.6633,31.6633,9000.0
2010-11-10 11:35:00,58.19,58.31,58.19,58.3,21500.0,31.6687,31.734,31.6687,31.7286,21500.0
2010-11-10 11:40:00,58.39,58.39,58.33,58.33,10500.0,31.7776,31.7776,31.7449,31.7449,10500.0
2010-11-10 11:45:00,58.32,58.36,58.28,58.28,9500.0,31.7395,31.7612,31.7177,31.7177,9500.0
2010-11-10 11:50:00,58.25,58.34,58.22,58.29,20500.0,31.7014,31.7504,31.6851,31.7231,20500.0
2010-11-10 11:55:00,58.31,58.4,58.31,58.35,12000.0,31.734,31.783,31.734,31.7558,12000.0
2010-11-10 12:00:00,58.4,58.45,58.37,58.41,27500.0,31.783,31.8102,31.7667,31.7885,27500.0
2010-11-10 12:05:00,58.43,58.43,58.39,58.43,3000.0,31.7993,31.7993,31.7776,31.7993,3000.0
2010-11-10 12:10:00,58.46,58.48,58.41,58.45,12500.0,31.8157,31.8266,31.7885,31.8102,12500.0
2010-11-10 12:15:00,58.45,58.48,58.38,58.38,9500.0,31.8102,31.8266,31.7721,31.7721,9500.0
2010-11-10 12:20:00,58.4,58.4,58.29,58.32,10000.0,31.783,31.783,31.7231,31.7395,10000.0
2010-11-10 12:25:00,58.32,58.37,58.29,58.34,17000.0,31.7395,31.7667,31.7231,31.7504,17000.0
2010-11-10 12:30:00,58.36,58.36,58.32,58.35,12000.0,31.7612,31.7612,31.7395,31.7558,12000.0
2010-11-10 12:35:00,58.31,58.35,58.31,58.35,3000.0,31.734,31.7558,31.734,31.7558,3000.0
2010-11-10 12:40:00,58.31,58.31,58.25,58.28,6500.0,31.734,31.734,31.7014,31.7177,6500.0
2010-11-10 12:45:00,58.31,58.32,58.27,58.32,9000.0,31.734,31.7395,31.7123,31.7395,9000.0
2010-11-10 12:50:00,58.32,58.32,58.3,58.3,5000.0,31.7395,31.7395,31.7286,31.7286,5000.0
2010-11-10 12:55:00,58.28,58.31,58.28,58.31,5000.0,31.7177,31.734,31.7177,31.734,5000.0
2010-11-10 13:00:00,58.26,58.35,58.21,58.35,14000.0,31.7068,31.7558,31.6796,31.7558,14000.0
2010-11-10 13:05:00,58.34,58.37,58.3,58.36,15500.0,31.7504,31.7667,31.7286,31.7612,15500.0
2010-11-10 13:10:00,58.38,58.48,58.36,58.48,18000.0,31.7721,31.8266,31.7612,31.8266,18000.0
2010-11-10 13:15:00,58.51,58.63,58.51,58.63,34000.0,31.8429,31.9082,31.8429,31.9082,34000.0
2010-11-10 13:20:00,58.64,58.74,58.64,58.64,19000.0,31.9136,31.9681,31.9136,31.9136,19000.0
2010-11-10 13:25:00,58.66,58.81,58.66,58.71,19000.0,31.9245,32.0061,31.9245,31.9517,19000.0
2010-11-10 13:30:00,58.8,58.84,58.72,58.8,19500.0,32.0007,32.0225,31.9572,32.0007,19500.0
2010-11-10 13:35:00,58.79,58.84,58.73,58.73,18000.0,31.9953,32.0225,31.9626,31.9626,18000.0
2010-11-10 13:40:00,58.74,58.8,58.63,58.63,10500.0,31.9681,32.0007,31.9082,31.9082,10500.0
2010-11-10 13:45:00,58.61,58.63,58.54,58.59,25000.0,31.8973,31.9082,31.8592,31.8864,25000.0
2010-11-10 13:50:00,58.61,58.61,58.48,58.53,8500.0,31.8973,31.8973,31.8266,31.8538,8500.0
2010-11-10 13:55:00,58.53,58.55,58.48,58.55,32500.0,31.8538,31.8646,31.8266,31.8646,32500.0
2010-11-10 14:00:00,58.52,58.58,58.45,58.58,39000.0,31.8483,31.881,31.8102,31.881,39000.0
2010-11-10 14:05:00,58.59,58.78,58.59,58.76,9500.0,31.8864,31.9898,31.8864,31.9789,9500.0
2010-11-10 14:10:00,58.78,58.8,58.75,58.8,8500.0,31.9898,32.0007,31.9735,32.0007,8500.0
2010-11-10 14:15:00,58.77,58.77,58.64,58.7,15500.0,31.9844,31.9844,31.9136,31.9463,15500.0
2010-11-10 14:20:00,58.69,58.72,58.64,58.7,9000.0,31.9408,31.9572,31.9136,31.9463,9000.0
2010-11-10 14:25:00,58.7,58.75,58.69,58.73,29000.0,31.9463,31.9735,31.9408,31.9626,29000.0
2010-11-10 14:30:00,58.75,58.8,58.71,58.8,5500.0,31.9735,32.0007,31.9517,32.0007,5500.0
2010-11-10 14:35:00,58.73,58.75,58.71,58.75,6500.0,31.9626,31.9735,31.9517,31.9735,6500.0
2010-11-10 14:40:00,58.68,58.77,58.68,58.73,18000.0,31.9354,31.9844,31.9354,31.9626,18000.0
2010-11-10 14:45:00,58.73,58.73,58.63,58.63,17000.0,31.9626,31.9626,31.9082,31.9082,17000.0
2010-11-10 14:50:00,58.66,58.7,58.63,58.68,6500.0,31.9245,31.9463,31.9082,31.9354,6500.0
2010-11-10 14:55:00,58.73,58.75,58.69,58.71,5000.0,31.9626,31.9735,31.9408,31.9517,5000.0
2010-11-10 15:00:00,58.77,58.77,58.68,58.68,20500.0,31.9844,31.9844,31.9354,31.9354,20500.0
2010-11-10 15:05:00,58.71,58.71,58.66,58.71,5500.0,31.9517,31.9517,31.9245,31.9517,5500.0
2010-11-10 15:10:00,58.74,58.78,58.7,58.73,12000.0,31.9681,31.9898,31.9463,31.9626,12000.0
2010-11-10 15:15:00,58.74,58.77,58.67,58.75,14500.0,31.9681,31.9844,31.93,31.9735,14500.0
2010-11-10 15:20:00,58.76,58.8,58.74,58.79,11500.0,31.9789,32.0007,31.9681,31.9953,11500.0
2010-11-10 15:25:00,58.8,58.8,58.76,58.77,9000.0,32.0007,32.0007,31.9789,31.9844,9000.0
2010-11-10 15:30:00,58.74,58.8,58.74,58.8,23500.0,31.9681,32.0007,31.9681,32.0007,23500.0
2010-11-10 15:35:00,58.78,58.81,58.69,58.69,15000.0,31.9898,32.0061,31.9408,31.9408,15000.0
2010-11-10 15:40:00,58.74,58.8,58.69,58.75,31000.0,31.9681,32.0007,31.9408,31.9735,31000.0
2010-11-10 15:45:00,58.77,58.81,58.72,58.77,17500.0,31.9844,32.0061,31.9572,31.9844,17500.0
2010-11-10 15:50:00,58.78,58.8,58.74,58.79,46500.0,31.9898,32.0007,31.9681,31.9953,46500.0
2010-11-10 15:55:00,58.79,59.0,58.76,58.97,173500.0,31.9953,32.1095,31.9789,32.0932,173500.0
2010-11-11 09:30:00,58.72,59.4,58.53,59.38,120000.0,31.9572,32.3272,31.8538,32.3164,120000.0
2010-11-11 09:35:00,59.29,59.38,58.63,58.63,62500.0,32.2674,32.3164,31.9082,31.9082,62500.0
2010-11-11 09:40:00,58.6,58.71,58.41,58.41,21500.0,31.8919,31.9517,31.7885,31.7885,21500.0
2010-11-11 09:45:00,58.46,58.64,58.46,58.54,30000.0,31.8157,31.9136,31.8157,31.8592,30000.0
2010-11-11 09:50:00,58.58,58.77,58.58,58.7,21500.0,31.881,31.9844,31.881,31.9463,21500.0
2010-11-11 09:55:00,58.61,58.71,58.61,58.62,11500.0,31.8973,31.9517,31.8973,31.9027,11500.0
2010-11-11 10:00:00,58.62,58.64,58.52,58.55,17000.0,31.9027,31.9136,31.8483,31.8646,17000.0
2010-11-11 10:05:00,58.56,58.61,58.43,58.53,20000.0,31.8701,31.8973,31.7993,31.8538,20000.0
2010-11-11 10:10:00,58.52,58.6,58.46,58.46,9500.0,31.8483,31.8919,31.8157,31.8157,9500.0
2010-11-11 10:15:00,58.47,58.52,58.47,58.51,14000.0,31.8211,31.8483,31.8211,31.8429,14000.0
2010-11-11 10:20:00,58.51,58.62,58.42,58.57,37000.0,31.8429,31.9027,31.7939,31.8755,37000.0
2010-11-11 10:25:00,58.61,58.61,58.47,58.52,11500.0,31.8973,31.8973,31.8211,31.8483,11500.0
2010-11-11 10:30:00,58.5,58.59,58.42,58.59,13500.0,31.8374,31.8864,31.7939,31.8864,13500.0
2010-11-11 10:35:00,58.54,58.61,58.45,58.54,18000.0,31.8592,31.8973,31.8102,31.8592,18000.0
2010-11-11 10:40:00,58.47,58.58,58.47,58.47,7500.0,31.8211,31.881,31.8211,31.8211,7500.0
2010-11-11 10:45:00,58.47,58.52,58.45,58.51,13000.0,31.8211,31.8483,31.8102,31.8429,13000.0
2010-11-11 10:50:00,58.47,58.6,58.47,58.49,9500.0,31.8211,31.8919,31.8211,31.832,9500.0
2010-11-11 10:55:00,58.48,58.59,58.45,58.55,33500.0,31.8266,31.8864,31.8102,31.8646,33500.0
2010-11-11 11:00:00,58.52,58.53,58.45,58.46,14000.0,31.8483,31.8538,31.8102,31.8157,14000.0
2010-11-11 11:05:00,58.48,58.49,58.29,58.35,80000.0,31.8266,31.832,31.7231,31.7558,80000.0
2010-11-11 11:10:00,58.32,58.49,58.32,58.48,12500.0,31.7395,31.832,31.7395,31.8266,12500.0
2010-11-11 11:15:00,58.48,58.58,58.48,58.58,25000.0,31.8266,31.881,31.8266,31.881,25000.0
2010-11-11 11:20:00,58.58,58.6,58.53,58.58,19500.0,31.881,31.8919,31.8538,31.881,19500.0
2010-11-11 11:25:00,58.54,58.54,58.42,58.42,15500.0,31.8592,31.8592,31.7939,31.7939,15500.0
2010-11-11 11:30:00,58.4,58.4,58.37,58.39,7000.0,31.783,31.783,31.7667,31.7776,7000.0
2010-11-11 11:35:00,58.44,58.48,58.34,58.48,22500.0,31.8048,31.8266,31.7504,31.8266,22500.0
2010-11-11 11:40:00,58.46,58.46,58.34,58.34,6000.0,31.8157,31.8157,31.7504,31.7504,6000.0
2010-11-11 11:45:00,58.34,58.39,58.27,58.39,15500.0,31.7504,31.7776,31.7123,31.7776,15500.0
2010-11-11 11:50:00,58.39,58.42,58.33,58.38,19000.0,31.7776,31.7939,31.7449,31.7721,19000.0
2010-11-11 11:55:00,58.38,58.39,58.27,58.27,13500.0,31.7721,31.7776,31.7123,31.7123,13500.0
2010-11-11 12:00:00,58.27,58.31,58.21,58.21,10500.0,31.7123,31.734,31.6796,31.6796,10500.0
2010-11-11 12:05:00,58.27,58.39,58.23,58.38,19000.0,31.7123,31.7776,31.6905,31.7721,19000.0
2010-11-11 12:10:00,58.34,58.38,58.31,58.33,21500.0,31.7504,31.7721,31.734,31.7449,21500.0
2010-11-11 12:15:00,58.31,58.34,58.31,58.32,6500.0,31.734,31.7504,31.734,31.7395,6500.0
2010-11-11 12:20:00,58.33,58.35,58.32,58.35,8500.0,31.7449,31.7558,31.7395,31.7558,8500.0
2010-11-11 12:25:00,58.35,58.35,58.27,58.31,11000.0,31.7558,31.7558,31.7123,31.734,11000.0
2010-11-11 12:30:00,58.31,58.33,58.26,58.27,8000.0,31.734,31.7449,31.7068,31.7123,8000.0
2010-11-11 12:35:00,58.26,58.27,58.2,58.27,14000.0,31.7068,31.7123,31.6742,31.7123,14000.0
2010-11-11 12:40:00,58.3,58.33,58.29,58.33,13000.0,31.7286,31.7449,31.7231,31.7449,13000.0
2010-11-11 12:45:00,58.34,58.36,58.31,58.32,7500.0,31.7504,31.7612,31.734,31.7395,7500.0
2010-11-11 12:50:00,58.32,58.32,58.3,58.3,3000.0,31.7395,31.7395,31.7286,31.7286,3000.0
2010-11-11 12:55:00,58.25,58.33,58.25,58.26,3000.0,31.7014,31.7449,31.7014,31.7068,3000.0
2010-11-11 13:00:00,58.32,58.32,58.23,58.28,6000.0,31.7395,31.7395,31.6905,31.7177,6000.0
2010-11-11 13:05:00,58.21,58.3,58.21,58.27,18500.0,31.6796,31.7286,31.6796,31.7123,18500.0
2010-11-11 13:10:00,58.3,58.3,58.27,58.29,3000.0,31.7286,31.7286,31.7123,31.7231,3000.0
2010-11-11 13:15:00,58.31,58.31,58.27,58.28,3500.0,31.734,31.734,31.7123,31.7177,3500.0
2010-11-11 13:20:00,58.26,58.3,58.25,58.3,7500.0,31.7068,31.7286,31.7014,31.7286,7500.0
2010-11-11 13:25:00,58.3,58.3,58.22,58.22,9500.0,31.7286,31.7286,31.6851,31.6851,9500.0
2010-11-11 13:30:00,58.2,58.25,58.15,58.21,29500.0,31.6742,31.7014,31.647,31.6796,29500.0
2010-11-11 13:35:00,58.26,58.33,58.23,58.27,17500.0,31.7068,31.7449,31.6905,31.7123,17500.0
2010-11-11 13:40:00,58.34,58.39,58.31,58.36,8500.0,31.7504,31.7776,31.734,31.7612,8500.0
2010-11-11 13:45:00,58.38,58.42,58.32,58.32,11500.0,31.7721,31.7939,31.7395,31.7395,11500.0
2010-11-11 13:50:00,58.36,58.44,58.35,58.35,13500.0,31.7612,31.8048,31.7558,31.7558,13500.0
2010-11-11 13:55:00,58.38,58.44,58.31,58.44,11500.0,31.7721,31.8048,31.734,31.8048,11500.0
2010-11-11 14:00:00,58.42,58.42,58.32,58.32,4500.0,31.7939,31.7939,31.7395,31.7395,4500.0
2010-11-11 14:05:00,58.36,58.36,58.28,58.32,25500.0,31.7612,31.7612,31.7177,31.7395,25500.0
2010-11-11 14:10:00,58.32,58.4,58.31,58.36,16000.0,31.7395,31.783,31.734,31.7612,16000.0
2010-11-11 14:15:00,58.35,58.38,58.28,58.36,53500.0,31.7558,31.7721,31.7177,31.7612,53500.0
2010-11-11 14:20:00,58.38,58.42,58.34,58.38,23000.0,31.7721,31.7939,31.7504,31.7721,23000.0
2010-11-11 14:25:00,58.38,58.49,58.37,58.38,43000.0,31.7721,31.832,31.7667,31.7721,43000.0
2010-11-11 14:30:00,58.4,58.52,58.4,58.49,26500.0,31.783,31.8483,31.783,31.832,26500.0
2010-11-11 14:35:00,58.49,58.51,58.42,58.5,22500.0,31.832,31.8429,31.7939,31.8374,22500.0
2010-11-11 14:40:00,58.43,58.54,58.43,58.5,16000.0,31.7993,31.8592,31.7993,31.8374,16000.0
2010-11-11 14:45:00,58.46,58.53,58.46,58.5,15500.0,31.8157,31.8538,31.8157,31.8374,15500.0
2010-11-11 14:50:00,58.52,58.52,58.46,58.48,43500.0,31.8483,31.8483,31.8157,31.8266,43500.0
2010-11-11 14:55:00,58.41,58.49,58.41,58.49,14000.0,31.7885,31.832,31.7885,31.832,14000.0
2010-11-11 15:00:00,58.49,58.49,58.44,58.48,16000.0,31.832,31.832,31.8048,31.8266,16000.0
2010-11-11 15:05:00,58.48,58.58,58.47,58.58,26000.0,31.8266,31.881,31.8211,31.881,26000.0
2010-11-11 15:10:00,58.56,58.59,58.53,58.54,31000.0,31.8701,31.8864,31.8538,31.8592,31000.0
2010-11-11 15:15:00,58.54,58.59,58.53,58.53,36000.0,31.8592,31.8864,31.8538,31.8538,36000.0
2010-11-11 15:20:00,58.56,58.59,58.49,58.5,36500.0,31.8701,31.8864,31.832,31.8374,36500.0
2010-11-11 15:25:00,58.49,58.57,58.48,58.56,21000.0,31.832,31.8755,31.8266,31.8701,21000.0
2010-11-11 15:30:00,58.56,58.61,58.53,58.58,139000.0,31.8701,31.8973,31.8538,31.881,139000.0
2010-11-11 15:35:00,58.6,58.71,58.6,58.7,61000.0,31.8919,31.9517,31.8919,31.9463,61000.0
2010-11-11 15:40:00,58.69,58.7,58.53,58.53,33500.0,31.9408,31.9463,31.8538,31.8538,33500.0
2010-11-11 15:45:00,58.55,58.72,58.53,58.54,49500.0,31.8646,31.9572,31.8538,31.8592,49500.0
2010-11-11 15:50:00,58.54,58.61,58.52,58.61,32500.0,31.8592,31.8973,31.8483,31.8973,32500.0
2010-11-11 15:55:00,58.57,58.69,58.56,58.69,138000.0,31.8755,31.9408,31.8701,31.9408,138000.0
2010-11-12 09:30:00,58.3,58.52,58.3,58.39,13500.0,31.7286,31.8483,31.7286,31.7776,13500.0
2010-11-12 09:35:00,58.32,58.39,58.22,58.22,9000.0,31.7395,31.7776,31.6851,31.6851,9000.0
2010-11-12 09:40:00,58.22,58.23,58.11,58.18,18500.0,31.6851,31.6905,31.6252,31.6633,18500.0
2010-11-12 09:45:00,58.24,58.28,58.13,58.21,21500.0,31.6959,31.7177,31.6361,31.6796,21500.0
2010-11-12 09:50:00,58.23,58.46,58.22,58.46,16000.0,31.6905,31.8157,31.6851,31.8157,16000.0
2010-11-12 09:55:00,58.4,58.4,58.3,58.3,3500.0,31.783,31.783,31.7286,31.7286,3500.0
2010-11-12 10:00:00,58.31,58.37,58.27,58.33,45000.0,31.734,31.7667,31.7123,31.7449,45000.0
2010-11-12 10:05:00,58.31,58.5,58.26,58.42,41000.0,31.734,31.8374,31.7068,31.7939,41000.0
2010-11-12 10:10:00,58.36,58.42,58.28,58.42,15500.0,31.7612,31.7939,31.7177,31.7939,15500.0
2010-11-12 10:15:00,58.45,58.51,58.36,58.43,25000.0,31.8102,31.8429,31.7612,31.7993,25000.0
2010-11-12 10:20:00,58.45,58.45,58.32,58.38,24500.0,31.8102,31.8102,31.7395,31.7721,24500.0
2010-11-12 10:25:00,58.35,58.39,58.22,58.3,27500.0,31.7558,31.7776,31.6851,31.7286,27500.0
2010-11-12 10:30:00,58.21,58.25,58.15,58.21,55000.0,31.6796,31.7014,31.647,31.6796,55000.0
2010-11-12 10:35:00,58.19,58.19,58.07,58.11,52500.0,31.6687,31.6687,31.6034,31.6252,52500.0
2010-11-12 10:40:00,58.11,58.17,58.07,58.14,18000.0,31.6252,31.6578,31.6034,31.6415,18000.0
2010-11-12 10:45:00,58.15,58.15,58.07,58.07,11000.0,31.647,31.647,31.6034,31.6034,11000.0
2010-11-12 10:50:00,58.11,58.11,58.0,58.0,17000.0,31.6252,31.6252,31.5653,31.5653,17000.0
2010-11-12 10:55:00,58.03,58.08,58.0,58.06,26000.0,31.5816,31.6089,31.5653,31.598,26000.0
2010-11-12 11:00:00,58.0,58.0,57.9,58.0,63500.0,31.5653,31.5653,31.5109,31.5653,63500.0
2010-11-12 11:05:00,58.0,58.02,57.92,57.92,65500.0,31.5653,31.5762,31.5218,31.5218,65500.0
2010-11-12 11:10:00,57.99,57.99,57.93,57.93,14000.0,31.5599,31.5599,31.5272,31.5272,14000.0
2010-11-12 11:15:00,57.94,58.05,57.93,57.99,21500.0,31.5327,31.5925,31.5272,31.5599,21500.0
2010-11-12 11:20:00,58.06,58.1,58.02,58.07,9000.0,31.598,31.6197,31.5762,31.6034,9000.0
2010-11-12 11:25:00,58.1,58.31,58.1,58.29,26000.0,31.6197,31.734,31.6197,31.7231,26000.0
2010-11-12 11:30:00,58.3,58.3,58.24,58.26,17500.0,31.7286,31.7286,31.6959,31.7068,17500.0
2010-11-12 11:35:00,58.23,58.26,58.2,58.24,32500.0,31.6905,31.7068,31.6742,31.6959,32500.0
2010-11-12 11:40:00,58.27,58.31,58.27,58.29,15500.0,31.7123,31.734,31.7123,31.7231,15500.0
2010-11-12 11:45:00,58.28,58.3,58.25,58.26,10000.0,31.7177,31.7286,31.7014,31.7068,10000.0
2010-11-12 11:50:00,58.23,58.24,58.04,58.06,17500.0,31.6905,31.6959,31.5871,31.598,17500.0
2010-11-12 11:55:00,58.07,58.22,58.03,58.16,15000.0,31.6034,31.6851,31.5816,31.6524,15000.0
2010-11-12 12:00:00,58.18,58.18,58.05,58.18,27500.0,31.6633,31.6633,31.5925,31.6633,27500.0
2010-11-12 12:05:00,58.19,58.27,58.19,58.26,20500.0,31.6687,31.7123,31.6687,31.7068,20500.0
2010-11-12 12:10:00,58.21,58.21,58.15,58.15,14500.0,31.6796,31.6796,31.647,31.647,14500.0
2010-11-12 12:15:00,58.13,58.18,58.11,58.14,16500.0,31.6361,31.6633,31.6252,31.6415,16500.0
2010-11-12 12:20:00,58.12,58.14,58.06,58.06,19000.0,31.6306,31.6415,31.598,31.598,19000.0
2010-11-12 12:25:00,58.1,58.18,58.08,58.13,27500.0,31.6197,31.6633,31.6089,31.6361,27500.0
2010-11-12 12:30:00,58.07,58.17,58.04,58.04,13000.0,31.6034,31.6578,31.5871,31.5871,13000.0
2010-11-12 12:35:00,58.03,58.06,57.96,57.96,29500.0,31.5816,31.598,31.5436,31.5436,29500.0
2010-11-12 12:40:00,57.92,58.0,57.92,57.94,17000.0,31.5218,31.5653,31.5218,31.5327,17000.0
2010-11-12 12:45:00,57.95,57.99,57.75,57.76,48500.0,31.5381,31.5599,31.4293,31.4347,48500.0
2010-11-12 12:50:00,57.74,57.74,57.62,57.63,28500.0,31.4238,31.4238,31.3585,31.364,28500.0
2010-11-12 12:55:00,57.68,57.68,57.56,57.67,21500.0,31.3912,31.3912,31.3259,31.3857,21500.0
2010-11-12 13:00:00,57.62,57.66,57.59,57.62,9000.0,31.3585,31.3803,31.3422,31.3585,9000.0
2010-11-12 13:05:00,57.64,57.68,57.58,57.58,8000.0,31.3694,31.3912,31.3367,31.3367,8000.0
2010-11-12 13:10:00,57.63,57.71,57.63,57.67,6500.0,31.364,31.4075,31.364,31.3857,6500.0
2010-11-12 13:15:00,57.72,57.72,57.61,57.61,8500.0,31.4129,31.4129,31.3531,31.3531,8500.0
2010-11-12 13:20:00,57.6,57.65,57.56,57.61,13500.0,31.3476,31.3748,31.3259,31.3531,13500.0
2010-11-12 13:25:00,57.6,57.65,57.59,57.59,19000.0,31.3476,31.3748,31.3422,31.3422,19000.0
2010-11-12 13:30:00,57.59,57.64,57.59,57.61,4500.0,31.3422,31.3694,31.3422,31.3531,4500.0
2010-11-12 13:35:00,57.64,57.64,57.61,57.61,2000.0,31.3694,31.3694,31.3531,31.3531,2000.0
2010-11-12 13:40:00,57.62,57.62,57.55,57.6,11500.0,31.3585,31.3585,31.3204,31.3476,11500.0
2010-11-12 13:45:00,57.59,57.62,57.57,57.62,7000.0,31.3422,31.3585,31.3313,31.3585,7000.0
2010-11-12 13:50:00,57.63,57.69,57.63,57.65,6000.0,31.364,31.3966,31.364,31.3748,6000.0
2010-11-12 13:55:00,57.65,57.66,57.56,57.56,9000.0,31.3748,31.3803,31.3259,31.3259,9000.0
2010-11-12 14:00:00,57.57,57.63,57.53,57.6,31500.0,31.3313,31.364,31.3095,31.3476,31500.0
2010-11-12 14:05:00,57.56,57.56,57.47,57.54,24500.0,31.3259,31.3259,31.2769,31.315,24500.0
2010-11-12 14:10:00,57.5,57.59,57.5,57.57,10500.0,31.2932,31.3422,31.2932,31.3313,10500.0
2010-11-12 14:15:00,57.56,57.73,57.56,57.71,32000.0,31.3259,31.4184,31.3259,31.4075,32000.0
2010-11-12 14:20:00,57.66,57.71,57.66,57.66,4500.0,31.3803,31.4075,31.3803,31.3803,4500.0
2010-11-12 14:25:00,57.69,57.69,57.54,57.54,9500.0,31.3966,31.3966,31.315,31.315,9500.0
2010-11-12 14:30:00,57.54,57.58,57.52,57.53,8000.0,31.315,31.3367,31.3041,31.3095,8000.0
2010-11-12 14:35:00,57.54,57.64,57.54,57.64,22500.0,31.315,31.3694,31.315,31.3694,22500.0
2010-11-12 14:40:00,57.63,57.67,57.61,57.66,5500.0,31.364,31.3857,31.3531,31.3803,5500.0
2010-11-12 14:45:00,57.67,57.77,57.67,57.77,15500.0,31.3857,31.4401,31.3857,31.4401,15500.0
2010-11-12 14:50:00,57.77,57.86,57.77,57.78,8000.0,31.4401,31.4891,31.4401,31.4456,8000.0
2010-11-12 14:55:00,57.8,57.85,57.8,57.8,27000.0,31.4565,31.4837,31.4565,31.4565,27000.0
2010-11-12 15:00:00,57.8,57.9,57.8,57.9,27000.0,31.4565,31.5109,31.4565,31.5109,27000.0
2010-11-12 15:05:00,57.91,57.95,57.86,57.92,14000.0,31.5163,31.5381,31.4891,31.5218,14000.0
2010-11-12 15:10:00,57.92,57.94,57.84,57.85,18000.0,31.5218,31.5327,31.4782,31.4837,18000.0
2010-11-12 15:15:00,57.84,57.87,57.8,57.85,17000.0,31.4782,31.4946,31.4565,31.4837,17000.0
2010-11-12 15:20:00,57.87,57.89,57.81,57.87,20500.0,31.4946,31.5055,31.4619,31.4946,20500.0
2010-11-12 15:25:00,57.85,57.9,57.8,57.82,29000.0,31.4837,31.5109,31.4565,31.4674,29000.0
2010-11-12 15:30:00,57.85,57.95,57.81,57.94,31000.0,31.4837,31.5381,31.4619,31.5327,31000.0
2010-11-12 15:35:00,57.94,57.94,57.8,57.82,42000.0,31.5327,31.5327,31.4565,31.4674,42000.0
2010-11-12 15:40:00,57.82,57.83,57.73,57.81,53500.0,31.4674,31.4728,31.4184,31.4619,53500.0
2010-11-12 15:45:00,57.82,57.92,57.79,57.85,28000.0,31.4674,31.5218,31.451,31.4837,28000.0
2010-11-12 15:50:00,57.87,57.89,57.8,57.82,60500.0,31.4946,31.5055,31.4565,31.4674,60500.0
2010-11-12 15:55:00,57.83,57.96,57.82,57.85,143500.0,31.4728,31.5436,31.4674,31.4837,143500.0
2010-11-15 09:30:00,57.97,58.2,57.97,58.2,27500.0,31.549,31.6742,31.549,31.6742,27500.0
2010-11-15 09:35:00,58.19,58.19,57.98,58.11,26000.0,31.6687,31.6687,31.5544,31.6252,26000.0
2010-11-15 09:40:00,58.08,58.36,58.05,58.26,29000.0,31.6089,31.7612,31.5925,31.7068,29000.0
2010-11-15 09:45:00,58.32,58.33,58.23,58.23,32500.0,31.7395,31.7449,31.6905,31.6905,32500.0
2010-11-15 09:50:00,58.16,58.2,58.02,58.02,37500.0,31.6524,31.6742,31.5762,31.5762,37500.0
2010-11-15 09:55:00,58.02,58.07,57.96,57.98,35000.0,31.5762,31.6034,31.5436,31.5544,35000.0
2010-11-15 10:00:00,57.95,58.0,57.9,57.99,18500.0,31.5381,31.5653,31.5109,31.5599,18500.0
2010-11-15 10:05:00,57.99,58.06,57.92,58.0,48000.0,31.5599,31.598,31.5218,31.5653,48000.0
2010-11-15 10:10:00,58.0,58.08,58.0,58.08,20000.0,31.5653,31.6089,31.5653,31.6089,20000.0
2010-11-15 10:15:00,58.09,58.19,58.08,58.19,26500.0,31.6143,31.6687,31.6089,31.6687,26500.0
2010-11-15 10:20:00,58.17,58.19,58.13,58.17,8500.0,31.6578,31.6687,31.6361,31.6578,8500.0
2010-11-15 10:25:00,58.2,58.2,58.15,58.18,15500.0,31.6742,31.6742,31.647,31.6633,15500.0
2010-11-15 10:30:00,58.19,58.24,58.16,58.2,13000.0,31.6687,31.6959,31.6524,31.6742,13000.0
2010-11-15 10:35:00,58.2,58.36,58.2,58.35,45500.0,31.6742,31.7612,31.6742,31.7558,45500.0
2010-11-15 10:40:00,58.34,58.34,58.25,58.27,35000.0,31.7504,31.7504,31.7014,31.7123,35000.0
2010-11-15 10:45:00,58.28,58.3,58.26,58.29,19000.0,31.7177,31.7286,31.7068,31.7231,19000.0
2010-11-15 10:50:00,58.26,58.33,58.26,58.32,14000.0,31.7068,31.7449,31.7068,31.7395,14000.0
2010-11-15 10:55:00,58.3,58.3,58.2,58.26,12000.0,31.7286,31.7286,31.6742,31.7068,12000.0
2010-11-15 11:00:00,58.26,58.29,58.15,58.15,26500.0,31.7068,31.7231,31.647,31.647,26500.0
2010-11-15 11:05:00,58.17,58.22,58.17,58.21,10500.0,31.6578,31.6851,31.6578,31.6796,10500.0
2010-11-15 11:10:00,58.21,58.29,58.18,58.26,27000.0,31.6796,31.7231,31.6633,31.7068,27000.0
2010-11-15 11:15:00,58.29,58.33,58.25,58.3,11000.0,31.7231,31.7449,31.7014,31.7286,11000.0
2010-11-15 11:20:00,58.33,58.33,58.21,58.22,16500.0,31.7449,31.7449,31.6796,31.6851,16500.0
2010-11-15 11:25:00,58.26,58.3,58.26,58.29,3500.0,31.7068,31.7286,31.7068,31.7231,3500.0
2010-11-15 11:30:00,58.3,58.35,58.27,58.35,27500.0,31.7286,31.7558,31.7123,31.7558,27500.0
2010-11-15 11:35:00,58.32,58.36,58.26,58.3,23000.0,31.7395,31.7612,31.7068,31.7286,23000.0
2010-11-15 11:40:00,58.33,58.44,58.32,58.4,49500.0,31.7449,31.8048,31.7395,31.783,49500.0
2010-11-15 11:45:00,58.4,58.53,58.4,58.48,26000.0,31.783,31.8538,31.783,31.8266,26000.0
2010-11-15 11:50:00,58.49,58.59,58.43,58.58,41000.0,31.832,31.8864,31.7993,31.881,41000.0
2010-11-15 11:55:00,58.55,58.6,58.55,58.56,16000.0,31.8646,31.8919,31.8646,31.8701,16000.0
2010-11-15 12:00:00,58.54,58.6,58.54,58.55,31000.0,31.8592,31.8919,31.8592,31.8646,31000.0
2010-11-15 12:05:00,58.53,58.54,58.43,58.47,20000.0,31.8538,31.8592,31.7993,31.8211,20000.0
2010-11-15 12:10:00,58.51,58.53,58.45,58.5,39000.0,31.8429,31.8538,31.8102,31.8374,39000.0
2010-11-15 12:15:00,58.52,58.52,58.46,58.46,5500.0,31.8483,31.8483,31.8157,31.8157,5500.0
2010-11-15 12:20:00,58.5,58.5,58.44,58.45,3500.0,31.8374,31.8374,31.8048,31.8102,3500.0
2010-11-15 12:25:00,58.48,58.56,58.46,58.55,20000.0,31.8266,31.8701,31.8157,31.8646,20000.0
2010-11-15 12:30:00,58.55,58.55,58.48,58.49,32000.0,31.8646,31.8646,31.8266,31.832,32000.0
2010-11-15 12:35:00,58.48,58.53,58.48,58.52,14500.0,31.8266,31.8538,31.8266,31.8483,14500.0
2010-11-15 12:40:00,58.52,58.52,58.46,58.46,7000.0,31.8483,31.8483,31.8157,31.8157,7000.0
2010-11-15 12:45:00,58.45,58.5,58.45,58.5,1500.0,31.8102,31.8374,31.8102,31.8374,1500.0
2010-11-15 12:50:00,58.51,58.53,58.49,58.53,6500.0,31.8429,31.8538,31.832,31.8538,6500.0
2010-11-15 12:55:00,58.53,58.55,58.52,58.52,2500.0,31.8538,31.8646,31.8483,31.8483,2500.0
2010-11-15 13:00:00,58.53,58.55,58.45,58.45,19500.0,31.8538,31.8646,31.8102,31.8102,19500.0
2010-11-15 13:05:00,58.43,58.46,58.42,58.45,7000.0,31.7993,31.8157,31.7939,31.8102,7000.0
2010-11-15 13:10:00,58.46,58.49,58.38,58.41,60000.0,31.8157,31.832,31.7721,31.7885,60000.0
2010-11-15 13:15:00,58.4,58.43,58.4,58.43,2000.0,31.783,31.7993,31.783,31.7993,2000.0
2010-11-15 13:20:00,58.43,58.51,58.43,58.48,23000.0,31.7993,31.8429,31.7993,31.8266,23000.0
2010-11-15 13:25:00,58.48,58.53,58.48,58.53,18000.0,31.8266,31.8538,31.8266,31.8538,18000.0
2010-11-15 13:30:00,58.49,58.52,58.48,58.52,6000.0,31.832,31.8483,31.8266,31.8483,6000.0
2010-11-15 13:35:00,58.53,58.53,58.49,58.49,7500.0,31.8538,31.8538,31.832,31.832,7500.0
2010-11-15 13:40:00,58.51,58.55,58.49,58.51,64500.0,31.8429,31.8646,31.832,31.8429,64500.0
2010-11-15 13:45:00,58.51,58.52,58.49,58.51,10000.0,31.8429,31.8483,31.832,31.8429,10000.0
2010-11-15 13:50:00,58.51,58.55,58.51,58.51,39000.0,31.8429,31.8646,31.8429,31.8429,39000.0
2010-11-15 13:55:00,58.51,58.52,58.51,58.51,11000.0,31.8429,31.8483,31.8429,31.8429,11000.0
2010-11-15 14:00:00,58.51,58.53,58.48,58.53,49500.0,31.8429,31.8538,31.8266,31.8538,49500.0
2010-11-15 14:05:00,58.53,58.55,58.52,58.54,14500.0,31.8538,31.8646,31.8483,31.8592,14500.0
2010-11-15 14:10:00,58.55,58.55,58.5,58.5,25000.0,31.8646,31.8646,31.8374,31.8374,25000.0
2010-11-15 14:15:00,58.51,58.53,58.46,58.46,14500.0,31.8429,31.8538,31.8157,31.8157,14500.0
2010-11-15 14:20:00,58.44,58.5,58.44,58.45,18500.0,31.8048,31.8374,31.8048,31.8102,18500.0
2010-11-15 14:25:00,58.46,58.48,58.43,58.45,34500.0,31.8157,31.8266,31.7993,31.8102,34500.0
2010-11-15 14:30:00,58.45,58.45,58.4,58.42,34000.0,31.8102,31.8102,31.783,31.7939,34000.0
2010-11-15 14:35:00,58.42,58.42,58.39,58.42,12000.0,31.7939,31.7939,31.7776,31.7939,12000.0
2010-11-15 14:40:00,58.42,58.49,58.41,58.42,17500.0,31.7939,31.832,31.7885,31.7939,17500.0
2010-11-15 14:45:00,58.39,58.49,58.39,58.43,12500.0,31.7776,31.832,31.7776,31.7993,12500.0
2010-11-15 14:50:00,58.42,58.45,58.42,58.42,10000.0,31.7939,31.8102,31.7939,31.7939,10000.0
2010-11-15 14:55:00,58.41,58.42,58.39,58.39,13500.0,31.7885,31.7939,31.7776,31.7776,13500.0
2010-11-15 15:00:00,58.39,58.4,58.3,58.31,18000.0,31.7776,31.783,31.7286,31.734,18000.0
2010-11-15 15:05:00,58.3,58.3,58.24,58.26,18000.0,31.7286,31.7286,31.6959,31.7068,18000.0
2010-11-15 15:10:00,58.28,58.32,58.24,58.24,16000.0,31.7177,31.7395,31.6959,31.6959,16000.0
2010-11-15 15:15:00,58.24,58.24,58.08,58.1,26500.0,31.6959,31.6959,31.6089,31.6197,26500.0
2010-11-15 15:20:00,58.16,58.16,58.06,58.06,15000.0,31.6524,31.6524,31.598,31.598,15000.0
2010-11-15 15:25:00,58.07,58.15,58.07,58.15,12000.0,31.6034,31.647,31.6034,31.647,12000.0
2010-11-15 15:30:00,58.19,58.19,58.05,58.07,11000.0,31.6687,31.6687,31.5925,31.6034,11000.0
2010-11-15 15:35:00,58.07,58.11,58.03,58.1,31500.0,31.6034,31.6252,31.5816,31.6197,31500.0
2010-11-15 15:40:00,58.1,58.17,58.1,58.12,19000.0,31.6197,31.6578,31.6197,31.6306,19000.0
2010-11-15 15:45:00,58.1,58.1,58.0,58.01,28500.0,31.6197,31.6197,31.5653,31.5708,28500.0
2010-11-15 15:50:00,58.01,58.03,57.92,57.92,67500.0,31.5708,31.5816,31.5218,31.5218,67500.0
2010-11-15 15:55:00,57.93,58.06,57.91,57.91,116000.0,31.5272,31.598,31.5163,31.5163,116000.0
2010-11-16 09:30:00,57.71,58.0,57.61,57.99,36000.0,31.4075,31.5653,31.3531,31.5599,36000.0
2010-11-16 09:35:00,57.93,58.22,57.9,58.18,33500.0,31.5272,31.6851,31.5109,31.6633,33500.0
2010-11-16 09:40:00,58.13,58.28,58.08,58.2,54500.0,31.6361,31.7177,31.6089,31.6742,54500.0
2010-11-16 09:45:00,58.21,58.22,58.0,58.0,51500.0,31.6796,31.6851,31.5653,31.5653,51500.0
2010-11-16 09:50:00,58.0,58.02,57.85,58.0,47000.0,31.5653,31.5762,31.4837,31.5653,47000.0
2010-11-16 09:55:00,58.05,58.23,58.05,58.23,20000.0,31.5925,31.6905,31.5925,31.6905,20000.0
2010-11-16 10:00:00,58.23,58.37,58.2,58.3,33000.0,31.6905,31.7667,31.6742,31.7286,33000.0
2010-11-16 10:05:00,58.3,58.3,58.18,58.3,14000.0,31.7286,31.7286,31.6633,31.7286,14000.0
2010-11-16 10:10:00,58.16,58.16,57.99,58.12,15500.0,31.6524,31.6524,31.5599,31.6306,15500.0
2010-11-16 10:15:00,58.21,58.31,58.2,58.23,20000.0,31.6796,31.734,31.6742,31.6905,20000.0
2010-11-16 10:20:00,58.2,58.28,58.12,58.25,49500.0,31.6742,31.7177,31.6306,31.7014,49500.0
2010-11-16 10:25:00,58.25,58.38,58.23,58.36,55000.0,31.7014,31.7721,31.6905,31.7612,55000.0
2010-11-16 10:30:00,58.37,58.37,58.05,58.06,17000.0,31.7667,31.7667,31.5925,31.598,17000.0
2010-11-16 10:35:00,58.06,58.13,58.05,58.12,18000.0,31.598,31.6361,31.5925,31.6306,18000.0
2010-11-16 10:40:00,58.11,58.22,58.04,58.22,16000.0,31.6252,31.6851,31.5871,31.6851,16000.0
2010-11-16 10:45:00,58.17,58.21,58.1,58.21,11500.0,31.6578,31.6796,31.6197,31.6796,11500.0
2010-11-16 10:50:00,58.26,58.26,58.18,58.18,22500.0,31.7068,31.7068,31.6633,31.6633,22500.0
2010-11-16 10:55:00,58.1,58.15,58.05,58.13,10000.0,31.6197,31.647,31.5925,31.6361,10000.0
2010-11-16 11:00:00,58.14,58.14,57.92,57.99,46000.0,31.6415,31.6415,31.5218,31.5599,46000.0
2010-11-16 11:05:00,57.97,57.97,57.83,57.92,34500.0,31.549,31.549,31.4728,31.5218,34500.0
2010-11-16 11:10:00,57.89,58.1,57.87,57.87,61000.0,31.5055,31.6197,31.4946,31.4946,61000.0
2010-11-16 11:15:00,57.9,57.95,57.79,57.83,19000.0,31.5109,31.5381,31.451,31.4728,19000.0
2010-11-16 11:20:00,57.83,57.95,57.81,57.89,13000.0,31.4728,31.5381,31.4619,31.5055,13000.0
2010-11-16 11:25:00,57.84,57.9,57.8,57.81,16500.0,31.4782,31.5109,31.4565,31.4619,16500.0
2010-11-16 11:30:00,57.83,57.91,57.83,57.89,15500.0,31.4728,31.5163,31.4728,31.5055,15500.0
2010-11-16 11:35:00,57.88,57.89,57.72,57.83,16000.0,31.5,31.5055,31.4129,31.4728,16000.0
2010-11-16 11:40:00,57.84,57.84,57.64,57.64,17000.0,31.4782,31.4782,31.3694,31.3694,17000.0
2010-11-16 11:45:00,57.64,57.79,57.54,57.68,33000.0,31.3694,31.451,31.315,31.3912,33000.0
2010-11-16 11:50:00,57.69,57.83,57.69,57.83,17000.0,31.3966,31.4728,31.3966,31.4728,17000.0
2010-11-16 11:55:00,57.88,57.9,57.75,57.78,15000.0,31.5,31.5109,31.4293,31.4456,15000.0
2010-11-16 12:00:00,57.79,57.84,57.78,57.8,13000.0,31.451,31.4782,31.4456,31.4565,13000.0
2010-11-16 12:05:00,57.81,57.93,57.79,57.9,15000.0,31.4619,31.5272,31.451,31.5109,15000.0
2010-11-16 12:10:00,57.91,57.91,57.82,57.91,13500.0,31.5163,31.5163,31.4674,31.5163,13500.0
2010-11-16 12:15:00,57.89,57.95,57.8,57.81,15500.0,31.5055,31.5381,31.4565,31.4619,15500.0
2010-11-16 12:20:00,57.84,57.84,57.71,57.79,9500.0,31.4782,31.4782,31.4075,31.451,9500.0
2010-11-16 12:25:00,57.77,57.81,57.7,57.73,15000.0,31.4401,31.4619,31.4021,31.4184,15000.0
2010-11-16 12:30:00,57.74,57.79,57.67,57.69,14000.0,31.4238,31.451,31.3857,31.3966,14000.0
2010-11-16 12:35:00,57.73,57.73,57.64,57.65,8000.0,31.4184,31.4184,31.3694,31.3748,8000.0
2010-11-16 12:40:00,57.62,57.7,57.59,57.66,13000.0,31.3585,31.4021,31.3422,31.3803,13000.0
2010-11-16 12:45:00,57.63,57.64,57.52,57.57,6500.0,31.364,31.3694,31.3041,31.3313,6500.0
2010-11-16 12:50:00,57.6,57.63,57.53,57.54,12500.0,31.3476,31.364,31.3095,31.315,12500.0
2010-11-16 12:55:00,57.57,57.6,57.49,57.54,15000.0,31.3313,31.3476,31.2878,31.315,15000.0
2010-11-16 13:00:00,57.5,57.55,57.48,57.55,7500.0,31.2932,31.3204,31.2823,31.3204,7500.0
2010-11-16 13:05:00,57.54,57.57,57.45,57.53,9500.0,31.315,31.3313,31.266,31.3095,9500.0
2010-11-16 13:10:00,57.54,57.58,57.54,57.55,12500.0,31.315,31.3367,31.315,31.3204,12500.0
2010-11-16 13:15:00,57.5,57.57,57.45,57.57,6500.0,31.2932,31.3313,31.266,31.3313,6500.0
2010-11-16 13:20:00,57.58,57.65,57.55,57.65,6000.0,31.3367,31.3748,31.3204,31.3748,6000.0
2010-11-16 13:25:00,57.65,57.73,57.65,57.71,14500.0,31.3748,31.4184,31.3748,31.4075,14500.0
2010-11-16 13:30:00,57.7,57.7,57.6,57.63,16000.0,31.4021,31.4021,31.3476,31.364,16000.0
2010-11-16 13:35:00,57.59,57.66,57.59,57.64,10500.0,31.3422,31.3803,31.3422,31.3694,10500.0
2010-11-16 13:40:00,57.65,57.65,57.52,57.54,11500.0,31.3748,31.3748,31.3041,31.315,11500.0
2010-11-16 13:45:00,57.55,57.55,57.43,57.43,20000.0,31.3204,31.3204,31.2551,31.2551,20000.0
2010-11-16 13:50:00,57.42,57.54,57.42,57.54,24000.0,31.2497,31.315,31.2497,31.315,24000.0
2010-11-16 13:55:00,57.56,57.64,57.52,57.6,16000.0,31.3259,31.3694,31.3041,31.3476,16000.0
2010-11-16 14:00:00,57.59,57.64,57.54,57.61,21500.0,31.3422,31.3694,31.315,31.3531,21500.0
2010-11-16 14:05:00,57.61,57.62,57.54,57.6,16000.0,31.3531,31.3585,31.315,31.3476,16000.0
2010-11-16 14:10:00,57.6,57.63,57.52,57.54,13500.0,31.3476,31.364,31.3041,31.315,13500.0
2010-11-16 14:15:00,57.52,57.55,57.51,57.54,6500.0,31.3041,31.3204,31.2986,31.315,6500.0
2010-11-16 14:20:00,57.54,57.58,57.48,57.51,23500.0,31.315,31.3367,31.2823,31.2986,23500.0
2010-11-16 14:25:00,57.48,57.53,57.4,57.51,25500.0,31.2823,31.3095,31.2388,31.2986,25500.0
2010-11-16 14:30:00,57.49,57.5,57.45,57.48,25000.0,31.2878,31.2932,31.266,31.2823,25000.0
2010-11-16 14:35:00,57.47,57.52,57.4,57.41,20500.0,31.2769,31.3041,31.2388,31.2442,20500.0
2010-11-16 14:40:00,57.43,57.43,57.37,57.39,25000.0,31.2551,31.2551,31.2225,31.2333,25000.0
2010-11-16 14:45:00,57.4,57.45,57.37,57.45,23500.0,31.2388,31.266,31.2225,31.266,23500.0
2010-11-16 14:50:00,57.48,57.49,57.41,57.48,19500.0,31.2823,31.2878,31.2442,31.2823,19500.0
2010-11-16 14:55:00,57.5,57.54,57.42,57.46,24500.0,31.2932,31.315,31.2497,31.2714,24500.0
2010-11-16 15:00:00,57.43,57.52,57.42,57.45,28500.0,31.2551,31.3041,31.2497,31.266,28500.0
2010-11-16 15:05:00,57.43,57.46,57.41,57.42,24000.0,31.2551,31.2714,31.2442,31.2497,24000.0
2010-11-16 15:10:00,57.43,57.44,57.3,57.31,42500.0,31.2551,31.2606,31.1844,31.1898,42500.0
2010-11-16 15:15:00,57.31,57.31,57.11,57.18,111000.0,31.1898,31.1898,31.081,31.1191,111000.0
2010-11-16 15:20:00,57.16,57.22,57.11,57.22,39000.0,31.1082,31.1408,31.081,31.1408,39000.0
2010-11-16 15:25:00,57.23,57.25,57.13,57.13,29500.0,31.1463,31.1571,31.0918,31.0918,29500.0
2010-11-16 15:30:00,57.15,57.26,57.15,57.23,49000.0,31.1027,31.1626,31.1027,31.1463,49000.0
2010-11-16 15:35:00,57.26,57.27,57.18,57.19,69500.0,31.1626,31.168,31.1191,31.1245,69500.0
2010-11-16 15:40:00,57.2,57.3,57.18,57.27,46500.0,31.1299,31.1844,31.1191,31.168,46500.0
2010-11-16 15:45:00,57.27,57.4,57.23,57.26,98000.0,31.168,31.2388,31.1463,31.1626,98000.0
2010-11-16 15:50:00,57.26,57.48,57.22,57.45,77500.0,31.1626,31.2823,31.1408,31.266,77500.0
2010-11-16 15:55:00,57.42,57.53,57.34,57.34,106500.0,31.2497,31.3095,31.2061,31.2061,106500.0
2010-11-17 09:30:00,57.24,57.5,56.42,57.01,127000.0,31.1517,31.2932,30.7054,31.0265,127000.0
2010-11-17 09:35:00,57.02,57.25,57.02,57.09,55000.0,31.032,31.1571,31.032,31.0701,55000.0
2010-11-17 09:40:00,57.16,57.33,56.92,56.98,72500.0,31.1082,31.2007,30.9776,31.0102,72500.0
2010-11-17 09:45:00,57.06,57.23,57.0,57.17,89000.0,31.0537,31.1463,31.0211,31.1136,89000.0
2010-11-17 09:50:00,57.2,57.3,57.06,57.28,156500.0,31.1299,31.1844,31.0537,31.1735,156500.0
2010-11-17 09:55:00,57.3,57.39,57.1,57.11,45000.0,31.1844,31.2333,31.0755,31.081,45000.0
2010-11-17 10:00:00,57.14,57.28,57.14,57.28,11500.0,31.0973,31.1735,31.0973,31.1735,11500.0
2010-11-17 10:05:00,57.28,57.39,57.28,57.35,13000.0,31.1735,31.2333,31.1735,31.2116,13000.0
2010-11-17 10:10:00,57.38,57.49,57.26,57.49,32000.0,31.2279,31.2878,31.1626,31.2878,32000.0
2010-11-17 10:15:00,57.5,57.54,57.45,57.52,37000.0,31.2932,31.315,31.266,31.3041,37000.0
2010-11-17 10:20:00,57.52,57.65,57.47,57.53,26000.0,31.3041,31.3748,31.2769,31.3095,26000.0
2010-11-17 10:25:00,57.5,57.58,57.5,57.52,12000.0,31.2932,31.3367,31.2932,31.3041,12000.0
2010-11-17 10:30:00,57.62,57.63,57.43,57.43,13000.0,31.3585,31.364,31.2551,31.2551,13000.0
2010-11-17 10:35:00,57.41,57.44,57.35,57.4,26500.0,31.2442,31.2606,31.2116,31.2388,26500.0
2010-11-17 10:40:00,57.4,57.54,57.39,57.54,17000.0,31.2388,31.315,31.2333,31.315,17000.0
2010-11-17 10:45:00,57.54,57.65,57.49,57.56,15500.0,31.315,31.3748,31.2878,31.3259,15500.0
2010-11-17 10:50:00,57.6,57.67,57.56,57.62,13000.0,31.3476,31.3857,31.3259,31.3585,13000.0
2010-11-17 10:55:00,57.65,57.65,57.55,57.62,5500.0,31.3748,31.3748,31.3204,31.3585,5500.0
2010-11-17 11:00:00,57.53,57.58,57.44,57.48,17000.0,31.3095,31.3367,31.2606,31.2823,17000.0
2010-11-17 11:05:00,57.51,57.63,57.47,57.6,12000.0,31.2986,31.364,31.2769,31.3476,12000.0
2010-11-17 11:10:00,57.63,57.9,57.63,57.78,58000.0,31.364,31.5109,31.364,31.4456,58000.0
2010-11-17 11:15:00,57.78,57.9,57.74,57.84,27500.0,31.4456,31.5109,31.4238,31.4782,27500.0
2010-11-17 11:20:00,57.8,57.83,57.74,57.81,12000.0,31.4565,31.4728,31.4238,31.4619,12000.0
2010-11-17 11:25:00,57.79,57.95,57.79,57.91,44000.0,31.451,31.5381,31.451,31.5163,44000.0
2010-11-17 11:30:00,57.93,57.98,57.87,57.87,42500.0,31.5272,31.5544,31.4946,31.4946,42500.0
2010-11-17 11:35:00,57.9,57.98,57.9,57.91,12500.0,31.5109,31.5544,31.5109,31.5163,12500.0
2010-11-17 11:40:00,57.89,57.97,57.84,57.96,32500.0,31.5055,31.549,31.4782,31.5436,32500.0
2010-11-17 11:45:00,57.98,57.98,57.85,57.91,53500.0,31.5544,31.5544,31.4837,31.5163,53500.0
2010-11-17 11:50:00,57.89,58.06,57.89,58.04,34000.0,31.5055,31.598,31.5055,31.5871,34000.0
2010-11-17 11:55:00,58.07,58.08,58.0,58.0,21000.0,31.6034,31.6089,31.5653,31.5653,21000.0
2010-11-17 12:00:00,57.98,58.02,57.94,57.96,22000.0,31.5544,31.5762,31.5327,31.5436,22000.0
2010-11-17 12:05:00,57.97,58.02,57.97,57.97,16000.0,31.549,31.5762,31.549,31.549,16000.0
2010-11-17 12:10:00,57.97,58.03,57.96,58.03,6000.0,31.549,31.5816,31.5436,31.5816,6000.0
2010-11-17 12:15:00,57.99,58.01,57.98,58.01,7500.0,31.5599,31.5708,31.5544,31.5708,7500.0
2010-11-17 12:20:00,58.04,58.04,57.99,58.02,10000.0,31.5871,31.5871,31.5599,31.5762,10000.0
2010-11-17 12:25:00,57.98,58.04,57.89,57.99,27000.0,31.5544,31.5871,31.5055,31.5599,27000.0
2010-11-17 12:30:00,57.98,58.02,57.95,58.02,6500.0,31.5544,31.5762,31.5381,31.5762,6500.0
2010-11-17 12:35:00,58.0,58.04,57.96,57.96,20500.0,31.5653,31.5871,31.5436,31.5436,20500.0
2010-11-17 12:40:00,57.96,58.04,57.93,58.02,45000.0,31.5436,31.5871,31.5272,31.5762,45000.0
2010-11-17 12:45:00,58.01,58.06,58.01,58.04,14500.0,31.5708,31.598,31.5708,31.5871,14500.0
2010-11-17 12:50:00,58.02,58.04,58.0,58.0,6500.0,31.5762,31.5871,31.5653,31.5653,6500.0
2010-11-17 12:55:00,58.01,58.12,58.01,58.03,38500.0,31.5708,31.6306,31.5708,31.5816,38500.0
2010-11-17 13:00:00,58.04,58.06,58.02,58.06,12500.0,31.5871,31.598,31.5762,31.598,12500.0
2010-11-17 13:05:00,58.06,58.12,58.06,58.11,8000.0,31.598,31.6306,31.598,31.6252,8000.0
2010-11-17 13:10:00,58.12,58.13,58.11,58.12,8000.0,31.6306,31.6361,31.6252,31.6306,8000.0
2010-11-17 13:15:00,58.05,58.18,58.05,58.14,14000.0,31.5925,31.6633,31.5925,31.6415,14000.0
2010-11-17 13:20:00,58.16,58.28,58.16,58.23,20500.0,31.6524,31.7177,31.6524,31.6905,20500.0
2010-11-17 13:25:00,58.24,58.27,58.17,58.27,18000.0,31.6959,31.7123,31.6578,31.7123,18000.0
2010-11-17 13:30:00,58.27,58.35,58.21,58.25,38000.0,31.7123,31.7558,31.6796,31.7014,38000.0
2010-11-17 13:35:00,58.29,58.36,58.26,58.26,39500.0,31.7231,31.7612,31.7068,31.7068,39500.0
2010-11-17 13:40:00,58.24,58.32,58.2,58.26,38000.0,31.6959,31.7395,31.6742,31.7068,38000.0
2010-11-17 13:45:00,58.27,58.28,58.2,58.24,28500.0,31.7123,31.7177,31.6742,31.6959,28500.0
2010-11-17 13:50:00,58.24,58.34,58.24,58.3,18000.0,31.6959,31.7504,31.6959,31.7286,18000.0
2010-11-17 13:55:00,58.27,58.37,58.27,58.35,12000.0,31.7123,31.7667,31.7123,31.7558,12000.0
2010-11-17 14:00:00,58.36,58.37,58.26,58.28,19000.0,31.7612,31.7667,31.7068,31.7177,19000.0
2010-11-17 14:05:00,58.26,58.26,58.12,58.12,31000.0,31.7068,31.7068,31.6306,31.6306,31000.0
2010-11-17 14:10:00,58.11,58.13,58.04,58.13,19500.0,31.6252,31.6361,31.5871,31.6361,19500.0
2010-11-17 14:15:00,58.1,58.19,58.06,58.17,29500.0,31.6197,31.6687,31.598,31.6578,29500.0
2010-11-17 14:20:00,58.16,58.29,58.12,58.21,34000.0,31.6524,31.7231,31.6306,31.6796,34000.0
2010-11-17 14:25:00,58.23,58.27,58.2,58.27,13500.0,31.6905,31.7123,31.6742,31.7123,13500.0
2010-11-17 14:30:00,58.26,58.26,58.18,58.22,18000.0,31.7068,31.7068,31.6633,31.6851,18000.0
2010-11-17 14:35:00,58.18,58.24,58.13,58.14,25000.0,31.6633,31.6959,31.6361,31.6415,25000.0
2010-11-17 14:40:00,58.13,58.31,58.13,58.3,60500.0,31.6361,31.734,31.6361,31.7286,60500.0
2010-11-17 14:45:00,58.31,58.33,58.25,58.31,24000.0,31.734,31.7449,31.7014,31.734,24000.0
2010-11-17 14:50:00,58.28,58.28,58.16,58.16,3500.0,31.7177,31.7177,31.6524,31.6524,3500.0
2010-11-17 14:55:00,58.16,58.22,58.12,58.12,12500.0,31.6524,31.6851,31.6306,31.6306,12500.0
2010-11-17 15:00:00,58.07,58.15,58.07,58.14,15000.0,31.6034,31.647,31.6034,31.6415,15000.0
2010-11-17 15:05:00,58.17,58.18,58.02,58.03,32000.0,31.6578,31.6633,31.5762,31.5816,32000.0
2010-11-17 15:10:00,58.06,58.11,58.01,58.01,29000.0,31.598,31.6252,31.5708,31.5708,29000.0
2010-11-17 15:15:00,58.0,58.07,58.0,58.06,18500.0,31.5653,31.6034,31.5653,31.598,18500.0
2010-11-17 15:20:00,58.07,58.13,58.0,58.05,37500.0,31.6034,31.6361,31.5653,31.5925,37500.0
2010-11-17 15:25:00,58.04,58.11,58.01,58.07,42000.0,31.5871,31.6252,31.5708,31.6034,42000.0
2010-11-17 15:30:00,58.09,58.14,58.05,58.14,56000.0,31.6143,31.6415,31.5925,31.6415,56000.0
2010-11-17 15:35:00,58.16,58.23,58.13,58.2,34500.0,31.6524,31.6905,31.6361,31.6742,34500.0
2010-11-17 15:40:00,58.2,58.23,58.14,58.23,78500.0,31.6742,31.6905,31.6415,31.6905,78500.0
2010-11-17 15:45:00,58.21,58.22,58.1,58.13,106000.0,31.6796,31.6851,31.6197,31.6361,106000.0
2010-11-17 15:50:00,58.12,58.19,58.1,58.17,144000.0,31.6306,31.6687,31.6197,31.6578,144000.0
2010-11-17 15:55:00,58.16,58.36,58.16,58.27,312000.0,31.6524,31.7612,31.6524,31.7123,312000.0
2010-11-18 09:30:00,58.77,58.78,58.53,58.77,41500.0,31.9844,31.9898,31.8538,31.9844,41500.0
2010-11-18 09:35:00,58.78,58.78,58.58,58.62,26500.0,31.9898,31.9898,31.881,31.9027,26500.0
2010-11-18 09:40:00,58.7,58.84,58.6,58.79,31500.0,31.9463,32.0225,31.8919,31.9953,31500.0
2010-11-18 09:45:00,58.78,58.94,58.77,58.94,45500.0,31.9898,32.0769,31.9844,32.0769,45500.0
2010-11-18 09:50:00,58.96,59.04,58.9,59.03,57500.0,32.0878,32.1313,32.0551,32.1259,57500.0
2010-11-18 09:55:00,58.97,59.16,58.96,59.11,59500.0,32.0932,32.1966,32.0878,32.1694,59500.0
2010-11-18 10:00:00,59.18,59.5,59.18,59.48,101000.0,32.2075,32.3817,32.2075,32.3708,101000.0
2010-11-18 10:05:00,59.46,59.6,59.4,59.5,48500.0,32.3599,32.4361,32.3272,32.3817,48500.0
2010-11-18 10:10:00,59.51,59.58,59.45,59.52,35500.0,32.3871,32.4252,32.3545,32.3925,35500.0
2010-11-18 10:15:00,59.49,59.59,59.41,59.44,41500.0,32.3762,32.4306,32.3327,32.349,41500.0
2010-11-18 10:20:00,59.48,59.48,59.29,59.31,23500.0,32.3708,32.3708,32.2674,32.2783,23500.0
2010-11-18 10:25:00,59.3,59.51,59.28,59.4,21500.0,32.2728,32.3871,32.2619,32.3272,21500.0
2010-11-18 10:30:00,59.43,59.45,59.32,59.35,31500.0,32.3436,32.3545,32.2837,32.3,31500.0
2010-11-18 10:35:00,59.31,59.36,59.2,59.3,60500.0,32.2783,32.3055,32.2184,32.2728,60500.0
2010-11-18 10:40:00,59.31,59.32,59.27,59.32,44000.0,32.2783,32.2837,32.2565,32.2837,44000.0
2010-11-18 10:45:00,59.34,59.48,59.34,59.45,36500.0,32.2946,32.3708,32.2946,32.3545,36500.0
2010-11-18 10:50:00,59.5,59.53,59.42,59.5,26500.0,32.3817,32.398,32.3381,32.3817,26500.0
2010-11-18 10:55:00,59.49,59.49,59.39,59.46,13500.0,32.3762,32.3762,32.3218,32.3599,13500.0
2010-11-18 11:00:00,59.46,59.49,59.4,59.48,37500.0,32.3599,32.3762,32.3272,32.3708,37500.0
2010-11-18 11:05:00,59.49,59.6,59.49,59.59,42000.0,32.3762,32.4361,32.3762,32.4306,42000.0
2010-11-18 11:10:00,59.55,59.65,59.55,59.65,29000.0,32.4089,32.4633,32.4089,32.4633,29000.0
2010-11-18 11:15:00,59.65,59.73,59.65,59.65,34500.0,32.4633,32.5068,32.4633,32.4633,34500.0
2010-11-18 11:20:00,59.69,59.7,59.59,59.62,14000.0,32.4851,32.4905,32.4306,32.447,14000.0
2010-11-18 11:25:00,59.6,59.69,59.54,59.69,8500.0,32.4361,32.4851,32.4034,32.4851,8500.0
2010-11-18 11:30:00,59.67,59.69,59.58,59.6,27500.0,32.4742,32.4851,32.4252,32.4361,27500.0
2010-11-18 11:35:00,59.63,59.64,59.58,59.6,6000.0,32.4524,32.4579,32.4252,32.4361,6000.0
2010-11-18 11:40:00,59.56,59.6,59.52,59.52,6500.0,32.4143,32.4361,32.3925,32.3925,6500.0
2010-11-18 11:45:00,59.48,59.5,59.43,59.44,14500.0,32.3708,32.3817,32.3436,32.349,14500.0
2010-11-18 11:50:00,59.4,59.47,59.36,59.4,18500.0,32.3272,32.3653,32.3055,32.3272,18500.0
2010-11-18 11:55:00,59.36,59.4,59.33,59.4,7500.0,32.3055,32.3272,32.2891,32.3272,7500.0
2010-11-18 12:00:00,59.41,59.48,59.4,59.4,13000.0,32.3327,32.3708,32.3272,32.3272,13000.0
2010-11-18 12:05:00,59.43,59.48,59.4,59.4,14500.0,32.3436,32.3708,32.3272,32.3272,14500.0
2010-11-18 12:10:00,59.4,59.41,59.33,59.41,6500.0,32.3272,32.3327,32.2891,32.3327,6500.0
2010-11-18 12:15:00,59.39,59.42,59.38,59.42,6000.0,32.3218,32.3381,32.3164,32.3381,6000.0
2010-11-18 12:20:00,59.4,59.46,59.36,59.4,21500.0,32.3272,32.3599,32.3055,32.3272,21500.0
2010-11-18 12:25:00,59.4,59.43,59.4,59.43,4000.0,32.3272,32.3436,32.3272,32.3436,4000.0
2010-11-18 12:30:00,59.39,59.39,59.33,59.36,6500.0,32.3218,32.3218,32.2891,32.3055,6500.0
2010-11-18 12:35:00,59.39,59.43,59.34,59.41,14000.0,32.3218,32.3436,32.2946,32.3327,14000.0
2010-11-18 12:40:00,59.43,59.44,59.38,59.4,14000.0,32.3436,32.349,32.3164,32.3272,14000.0
2010-11-18 12:45:00,59.41,59.44,59.38,59.42,14500.0,32.3327,32.349,32.3164,32.3381,14500.0
2010-11-18 12:50:00,59.42,59.46,59.4,59.4,11000.0,32.3381,32.3599,32.3272,32.3272,11000.0
2010-11-18 12:55:00,59.4,59.44,59.37,59.43,31000.0,32.3272,32.349,32.3109,32.3436,31000.0
2010-11-18 13:00:00,59.44,59.46,59.4,59.46,64500.0,32.349,32.3599,32.3272,32.3599,64500.0
2010-11-18 13:05:00,59.46,59.47,59.45,59.45,11000.0,32.3599,32.3653,32.3545,32.3545,11000.0
2010-11-18 13:10:00,59.45,59.47,59.4,59.47,7000.0,32.3545,32.3653,32.3272,32.3653,7000.0
2010-11-18 13:15:00,59.47,59.52,59.45,59.47,15500.0,32.3653,32.3925,32.3545,32.3653,15500.0
2010-11-18 13:20:00,59.49,59.51,59.46,59.5,16000.0,32.3762,32.3871,32.3599,32.3817,16000.0
2010-11-18 13:25:00,59.51,59.6,59.51,59.55,31000.0,32.3871,32.4361,32.3871,32.4089,31000.0
2010-11-18 13:30:00,59.56,59.6,59.5,59.53,42000.0,32.4143,32.4361,32.3817,32.398,42000.0
2010-11-18 13:35:00,59.54,59.55,59.5,59.5,9000.0,32.4034,32.4089,32.3817,32.3817,9000.0
2010-11-18 13:40:00,59.5,59.5,59.49,59.49,5000.0,32.3817,32.3817,32.3762,32.3762,5000.0
2010-11-18 13:45:00,59.5,59.5,59.48,59.5,7500.0,32.3817,32.3817,32.3708,32.3817,7500.0
2010-11-18 13:50:00,59.48,59.54,59.48,59.5,8000.0,32.3708,32.4034,32.3708,32.3817,8000.0
2010-11-18 13:55:00,59.5,59.53,59.49,59.5,12000.0,32.3817,32.398,32.3762,32.3817,12000.0
2010-11-18 14:00:00,59.53,59.53,59.53,59.53,500.0,32.398,32.398,32.398,32.398,500.0
2010-11-18 14:05:00,59.5,59.54,59.5,59.53,8000.0,32.3817,32.4034,32.3817,32.398,8000.0
2010-11-18 14:10:00,59.52,59.56,59.5,59.53,36500.0,32.3925,32.4143,32.3817,32.398,36500.0
2010-11-18 14:15:00,59.5,59.55,59.48,59.53,12500.0,32.3817,32.4089,32.3708,32.398,12500.0
2010-11-18 14:20:00,59.51,59.55,59.51,59.53,1500.0,32.3871,32.4089,32.3871,32.398,1500.0
2010-11-18 14:25:00,59.47,59.54,59.47,59.51,15500.0,32.3653,32.4034,32.3653,32.3871,15500.0
2010-11-18 14:30:00,59.5,59.53,59.5,59.5,9000.0,32.3817,32.398,32.3817,32.3817,9000.0
2010-11-18 14:35:00,59.53,59.57,59.53,59.57,9500.0,32.398,32.4198,32.398,32.4198,9500.0
2010-11-18 14:40:00,59.57,59.57,59.5,59.51,4500.0,32.4198,32.4198,32.3817,32.3871,4500.0
2010-11-18 14:45:00,59.52,59.59,59.51,59.54,15500.0,32.3925,32.4306,32.3871,32.4034,15500.0
2010-11-18 14:50:00,59.54,59.55,59.52,59.55,8500.0,32.4034,32.4089,32.3925,32.4089,8500.0
2010-11-18 14:55:00,59.56,59.6,59.52,59.54,14000.0,32.4143,32.4361,32.3925,32.4034,14000.0
2010-11-18 15:00:00,59.54,59.57,59.52,59.52,8500.0,32.4034,32.4198,32.3925,32.3925,8500.0
2010-11-18 15:05:00,59.52,59.54,59.5,59.52,82500.0,32.3925,32.4034,32.3817,32.3925,82500.0
2010-11-18 15:10:00,59.52,59.53,59.44,59.46,95000.0,32.3925,32.398,32.349,32.3599,95000.0
2010-11-18 15:15:00,59.46,59.47,59.37,59.38,67000.0,32.3599,32.3653,32.3109,32.3164,67000.0
2010-11-18 15:20:00,59.38,59.39,59.25,59.26,78500.0,32.3164,32.3218,32.2456,32.251,78500.0
2010-11-18 15:25:00,59.25,59.3,59.2,59.22,63500.0,32.2456,32.2728,32.2184,32.2293,63500.0
2010-11-18 15:30:00,59.24,59.29,59.2,59.2,53500.0,32.2402,32.2674,32.2184,32.2184,53500.0
2010-11-18 15:35:00,59.16,59.16,59.05,59.08,75000.0,32.1966,32.1966,32.1368,32.1531,75000.0
2010-11-18 15:40:00,59.09,59.09,58.93,58.96,102500.0,32.1585,32.1585,32.0715,32.0878,102500.0
2010-11-18 15:45:00,59.01,59.09,58.98,59.03,130000.0,32.115,32.1585,32.0987,32.1259,130000.0
2010-11-18 15:50:00,59.02,59.04,58.94,59.01,85500.0,32.1204,32.1313,32.0769,32.115,85500.0
2010-11-18 15:55:00,58.99,59.07,58.95,58.96,161500.0,32.1041,32.1476,32.0823,32.0878,161500.0
2010-11-19 09:30:00,58.87,58.99,58.8,58.91,249500.0,32.0388,32.1041,32.0007,32.0606,249500.0
2010-11-19 09:35:00,58.88,58.93,58.82,58.83,10500.0,32.0442,32.0715,32.0116,32.017,10500.0
2010-11-19 09:40:00,58.82,58.87,58.6,58.67,36000.0,32.0116,32.0388,31.8919,31.93,36000.0
2010-11-19 09:45:00,58.73,58.8,58.67,58.8,21500.0,31.9626,32.0007,31.93,32.0007,21500.0
2010-11-19 09:50:00,58.79,58.84,58.65,58.82,12500.0,31.9953,32.0225,31.9191,32.0116,12500.0
2010-11-19 09:55:00,58.72,58.74,58.54,58.63,22000.0,31.9572,31.9681,31.8592,31.9082,22000.0
2010-11-19 10:00:00,58.62,58.66,58.61,58.66,5000.0,31.9027,31.9245,31.8973,31.9245,5000.0
2010-11-19 10:05:00,58.69,58.72,58.68,58.69,12000.0,31.9408,31.9572,31.9354,31.9408,12000.0
2010-11-19 10:10:00,58.67,58.74,58.65,58.74,25000.0,31.93,31.9681,31.9191,31.9681,25000.0
2010-11-19 10:15:00,58.73,58.8,58.7,58.76,13500.0,31.9626,32.0007,31.9463,31.9789,13500.0
2010-11-19 10:20:00,58.74,58.79,58.73,58.74,7000.0,31.9681,31.9953,31.9626,31.9681,7000.0
2010-11-19 10:25:00,58.69,58.69,58.55,58.55,20000.0,31.9408,31.9408,31.8646,31.8646,20000.0
2010-11-19 10:30:00,58.58,58.6,58.49,58.51,47000.0,31.881,31.8919,31.832,31.8429,47000.0
2010-11-19 10:35:00,58.55,58.64,58.54,58.61,9000.0,31.8646,31.9136,31.8592,31.8973,9000.0
2010-11-19 10:40:00,58.62,58.75,58.62,58.75,8000.0,31.9027,31.9735,31.9027,31.9735,8000.0
2010-11-19 10:45:00,58.76,58.8,58.72,58.78,14500.0,31.9789,32.0007,31.9572,31.9898,14500.0
2010-11-19 10:50:00,58.8,58.82,58.74,58.8,24500.0,32.0007,32.0116,31.9681,32.0007,24500.0
2010-11-19 10:55:00,58.77,58.8,58.77,58.8,8500.0,31.9844,32.0007,31.9844,32.0007,8500.0
2010-11-19 11:00:00,58.8,58.92,58.8,58.92,9500.0,32.0007,32.066,32.0007,32.066,9500.0
2010-11-19 11:05:00,58.89,58.89,58.85,58.86,6000.0,32.0497,32.0497,32.0279,32.0334,6000.0
2010-11-19 11:10:00,58.88,58.88,58.84,58.85,8500.0,32.0442,32.0442,32.0225,32.0279,8500.0
2010-11-19 11:15:00,58.9,58.94,58.85,58.92,5000.0,32.0551,32.0769,32.0279,32.066,5000.0
2010-11-19 11:20:00,58.91,58.91,58.85,58.85,2000.0,32.0606,32.0606,32.0279,32.0279,2000.0
2010-11-19 11:25:00,58.91,58.97,58.85,58.96,27000.0,32.0606,32.0932,32.0279,32.0878,27000.0
2010-11-19 11:30:00,58.99,59.06,58.96,58.98,32000.0,32.1041,32.1422,32.0878,32.0987,32000.0
2010-11-19 11:35:00,59.0,59.03,58.88,58.89,58500.0,32.1095,32.1259,32.0442,32.0497,58500.0
2010-11-19 11:40:00,58.85,58.9,58.85,58.9,11000.0,32.0279,32.0551,32.0279,32.0551,11000.0
2010-11-19 11:45:00,58.86,58.87,58.85,58.85,3500.0,32.0334,32.0388,32.0279,32.0279,3500.0
2010-11-19 11:50:00,58.83,58.83,58.81,58.83,3500.0,32.017,32.017,32.0061,32.017,3500.0
2010-11-19 11:55:00,58.81,58.9,58.78,58.88,16500.0,32.0061,32.0551,31.9898,32.0442,16500.0
2010-11-19 12:00:00,58.88,58.88,58.88,58.88,0.0,32.0442,32.0442,32.0442,32.0442,0.0
2010-11-19 12:05:00,58.86,58.96,58.86,58.92,21000.0,32.0334,32.0878,32.0334,32.066,21000.0
2010-11-19 12:10:00,58.92,58.94,58.91,58.92,13000.0,32.066,32.0769,32.0606,32.066,13000.0
2010-11-19 12:15:00,58.93,58.94,58.82,58.92,37500.0,32.0715,32.0769,32.0116,32.066,37500.0
2010-11-19 12:20:00,58.89,58.91,58.88,58.88,8500.0,32.0497,32.0606,32.0442,32.0442,8500.0
2010-11-19 12:25:00,58.94,58.95,58.88,58.92,13000.0,32.0769,32.0823,32.0442,32.066,13000.0
2010-11-19 12:30:00,58.91,58.95,58.91,58.92,3500.0,32.0606,32.0823,32.0606,32.066,3500.0
2010-11-19 12:35:00,58.93,58.93,58.9,58.93,4000.0,32.0715,32.0715,32.0551,32.0715,4000.0
2010-11-19 12:40:00,58.91,58.91,58.9,58.9,1000.0,32.0606,32.0606,32.0551,32.0551,1000.0
2010-11-19 12:45:00,58.94,58.98,58.91,58.91,5500.0,32.0769,32.0987,32.0606,32.0606,5500.0
2010-11-19 12:50:00,58.91,59.02,58.89,59.02,54000.0,32.0606,32.1204,32.0497,32.1204,54000.0
2010-11-19 12:55:00,59.05,59.14,59.03,59.14,9500.0,32.1368,32.1857,32.1259,32.1857,9500.0
2010-11-19 13:00:00,59.13,59.2,59.08,59.19,10000.0,32.1803,32.2184,32.1531,32.213,10000.0
2010-11-19 13:05:00,59.18,59.18,59.13,59.13,5500.0,32.2075,32.2075,32.1803,32.1803,5500.0
2010-11-19 13:10:00,59.14,59.17,59.14,59.16,12500.0,32.1857,32.2021,32.1857,32.1966,12500.0
2010-11-19 13:15:00,59.16,59.16,59.16,59.16,0.0,32.1966,32.1966,32.1966,32.1966,0.0
2010-11-19 13:20:00,59.16,59.17,59.07,59.14,18000.0,32.1966,32.2021,32.1476,32.1857,18000.0
2010-11-19 13:25:00,59.15,59.16,59.11,59.13,4500.0,32.1912,32.1966,32.1694,32.1803,4500.0
2010-11-19 13:30:00,59.12,59.12,59.1,59.12,3000.0,32.1749,32.1749,32.164,32.1749,3000.0
2010-11-19 13:35:00,59.1,59.14,59.1,59.11,9500.0,32.164,32.1857,32.164,32.1694,9500.0
2010-11-19 13:40:00,59.16,59.18,59.1,59.13,23000.0,32.1966,32.2075,32.164,32.1803,23000.0
2010-11-19 13:45:00,59.17,59.17,59.09,59.1,37000.0,32.2021,32.2021,32.1585,32.164,37000.0
2010-11-19 13:50:00,59.1,59.12,59.1,59.1,29500.0,32.164,32.1749,32.164,32.164,29500.0
2010-11-19 13:55:00,59.14,59.14,59.1,59.11,9000.0,32.1857,32.1857,32.164,32.1694,9000.0
2010-11-19 14:00:00,59.16,59.16,59.1,59.15,18000.0,32.1966,32.1966,32.164,32.1912,18000.0
2010-11-19 14:05:00,59.18,59.18,59.08,59.09,30000.0,32.2075,32.2075,32.1531,32.1585,30000.0
2010-11-19 14:10:00,59.09,59.18,59.09,59.15,8000.0,32.1585,32.2075,32.1585,32.1912,8000.0
2010-11-19 14:15:00,59.15,59.16,59.15,59.15,18500.0,32.1912,32.1966,32.1912,32.1912,18500.0
2010-11-19 14:20:00,59.15,59.17,59.12,59.15,38000.0,32.1912,32.2021,32.1749,32.1912,38000.0
2010-11-19 14:25:00,59.15,59.18,59.15,59.16,25000.0,32.1912,32.2075,32.1912,32.1966,25000.0
2010-11-19 14:30:00,59.19,59.2,59.1,59.12,29000.0,32.213,32.2184,32.164,32.1749,29000.0
2010-11-19 14:35:00,59.13,59.18,59.13,59.18,21500.0,32.1803,32.2075,32.1803,32.2075,21500.0
2010-11-19 14:40:00,59.18,59.19,59.13,59.18,10500.0,32.2075,32.213,32.1803,32.2075,10500.0
2010-11-19 14:45:00,59.18,59.2,59.15,59.2,20000.0,32.2075,32.2184,32.1912,32.2184,20000.0
2010-11-19 14:50:00,59.2,59.21,59.16,59.17,24000.0,32.2184,32.2238,32.1966,32.2021,24000.0
2010-11-19 14:55:00,59.18,59.2,59.15,59.2,22500.0,32.2075,32.2184,32.1912,32.2184,22500.0
2010-11-19 15:00:00,59.16,59.22,59.16,59.18,20500.0,32.1966,32.2293,32.1966,32.2075,20500.0
2010-11-19 15:05:00,59.2,59.2,59.16,59.17,16500.0,32.2184,32.2184,32.1966,32.2021,16500.0
2010-11-19 15:10:00,59.18,59.23,59.09,59.1,34000.0,32.2075,32.2347,32.1585,32.164,34000.0
2010-11-19 15:15:00,59.09,59.11,59.04,59.06,35000.0,32.1585,32.1694,32.1313,32.1422,35000.0
2010-11-19 15:20:00,59.06,59.06,58.98,59.04,84000.0,32.1422,32.1422,32.0987,32.1313,84000.0
2010-11-19 15:25:00,59.02,59.02,58.94,58.98,41000.0,32.1204,32.1204,32.0769,32.0987,41000.0
2010-11-19 15:30:00,58.99,59.01,58.92,58.98,56000.0,32.1041,32.115,32.066,32.0987,56000.0
2010-11-19 15:35:00,58.98,59.01,58.9,59.01,70500.0,32.0987,32.115,32.0551,32.115,70500.0
2010-11-19 15:40:00,58.97,59.04,58.96,59.01,52000.0,32.0932,32.1313,32.0878,32.115,52000.0
2010-11-19 15:45:00,59.03,59.09,59.0,59.07,48500.0,32.1259,32.1585,32.1095,32.1476,48500.0
2010-11-19 15:50:00,59.02,59.11,59.01,59.1,93500.0,32.1204,32.1694,32.115,32.164,93500.0
2010-11-19 15:55:00,59.08,59.2,59.07,59.09,167500.0,32.1531,32.2184,32.1476,32.1585,167500.0
2010-11-22 09:30:00,58.9,59.05,58.66,58.8,54500.0,32.0551,32.1368,31.9245,32.0007,54500.0
2010-11-22 09:35:00,58.79,58.79,58.26,58.3,35000.0,31.9953,31.9953,31.7068,31.7286,35000.0
2010-11-22 09:40:00,58.27,58.47,58.2,58.33,44500.0,31.7123,31.8211,31.6742,31.7449,44500.0
2010-11-22 09:45:00,58.35,58.43,58.25,58.43,22500.0,31.7558,31.7993,31.7014,31.7993,22500.0
2010-11-22 09:50:00,58.43,58.56,58.41,58.55,20500.0,31.7993,31.8701,31.7885,31.8646,20500.0
2010-11-22 09:55:00,58.51,58.6,58.43,58.6,10000.0,31.8429,31.8919,31.7993,31.8919,10000.0
2010-11-22 10:00:00,58.54,58.61,58.44,58.44,23000.0,31.8592,31.8973,31.8048,31.8048,23000.0
2010-11-22 10:05:00,58.4,58.45,58.34,58.34,29500.0,31.783,31.8102,31.7504,31.7504,29500.0
2010-11-22 10:10:00,58.34,58.39,58.25,58.3,18000.0,31.7504,31.7776,31.7014,31.7286,18000.0
2010-11-22 10:15:00,58.28,58.34,58.2,58.2,21000.0,31.7177,31.7504,31.6742,31.6742,21000.0
2010-11-22 10:20:00,58.2,58.26,58.11,58.11,51000.0,31.6742,31.7068,31.6252,31.6252,51000.0
2010-11-22 10:25:00,58.14,58.16,57.9,57.91,61500.0,31.6415,31.6524,31.5109,31.5163,61500.0
2010-11-22 10:30:00,57.9,57.9,57.81,57.87,24000.0,31.5109,31.5109,31.4619,31.4946,24000.0
2010-11-22 10:35:00,57.82,57.96,57.8,57.96,24500.0,31.4674,31.5436,31.4565,31.5436,24500.0
2010-11-22 10:40:00,57.96,58.0,57.9,57.9,9500.0,31.5436,31.5653,31.5109,31.5109,9500.0
2010-11-22 10:45:00,57.87,57.89,57.8,57.85,19500.0,31.4946,31.5055,31.4565,31.4837,19500.0
2010-11-22 10:50:00,57.85,58.05,57.85,58.05,28000.0,31.4837,31.5925,31.4837,31.5925,28000.0
2010-11-22 10:55:00,58.05,58.06,57.87,57.87,15500.0,31.5925,31.598,31.4946,31.4946,15500.0
2010-11-22 11:00:00,57.87,57.87,57.75,57.78,28000.0,31.4946,31.4946,31.4293,31.4456,28000.0
2010-11-22 11:05:00,57.83,57.95,57.79,57.95,37500.0,31.4728,31.5381,31.451,31.5381,37500.0
2010-11-22 11:10:00,57.88,57.91,57.85,57.85,8000.0,31.5,31.5163,31.4837,31.4837,8000.0
2010-11-22 11:15:00,57.91,58.0,57.9,57.9,13000.0,31.5163,31.5653,31.5109,31.5109,13000.0
2010-11-22 11:20:00,57.85,57.88,57.81,57.84,19000.0,31.4837,31.5,31.4619,31.4782,19000.0
2010-11-22 11:25:00,57.87,57.95,57.81,57.92,44000.0,31.4946,31.5381,31.4619,31.5218,44000.0
2010-11-22 11:30:00,57.92,57.97,57.86,57.92,45500.0,31.5218,31.549,31.4891,31.5218,45500.0
2010-11-22 11:35:00,57.88,57.91,57.82,57.84,5500.0,31.5,31.5163,31.4674,31.4782,5500.0
2010-11-22 11:40:00,57.86,57.91,57.81,57.81,14500.0,31.4891,31.5163,31.4619,31.4619,14500.0
2010-11-22 11:45:00,57.81,57.81,57.8,57.8,13500.0,31.4619,31.4619,31.4565,31.4565,13500.0
2010-11-22 11:50:00,57.78,57.84,57.75,57.81,14500.0,31.4456,31.4782,31.4293,31.4619,14500.0
2010-11-22 11:55:00,57.83,57.92,57.82,57.88,12500.0,31.4728,31.5218,31.4674,31.5,12500.0
2010-11-22 12:00:00,57.82,57.82,57.74,57.74,25000.0,31.4674,31.4674,31.4238,31.4238,25000.0
2010-11-22 12:05:00,57.74,57.74,57.51,57.53,28000.0,31.4238,31.4238,31.2986,31.3095,28000.0
2010-11-22 12:10:00,57.53,57.68,57.4,57.68,40000.0,31.3095,31.3912,31.2388,31.3912,40000.0
2010-11-22 12:15:00,57.67,57.71,57.45,57.45,65000.0,31.3857,31.4075,31.266,31.266,65000.0
2010-11-22 12:20:00,57.46,57.53,57.37,57.41,39000.0,31.2714,31.3095,31.2225,31.2442,39000.0
2010-11-22 12:25:00,57.39,57.41,57.32,57.38,35500.0,31.2333,31.2442,31.1952,31.2279,35500.0
2010-11-22 12:30:00,57.36,57.55,57.32,57.55,34000.0,31.217,31.3204,31.1952,31.3204,34000.0
2010-11-22 12:35:00,57.54,57.72,57.53,57.58,30500.0,31.315,31.4129,31.3095,31.3367,30500.0
2010-11-22 12:40:00,57.64,57.75,57.63,57.66,46500.0,31.3694,31.4293,31.364,31.3803,46500.0
2010-11-22 12:45:00,57.62,57.66,57.4,57.41,10000.0,31.3585,31.3803,31.2388,31.2442,10000.0
2010-11-22 12:50:00,57.42,57.44,57.35,57.39,57000.0,31.2497,31.2606,31.2116,31.2333,57000.0
2010-11-22 12:55:00,57.41,57.41,57.33,57.33,13500.0,31.2442,31.2442,31.2007,31.2007,13500.0
2010-11-22 13:00:00,57.34,57.34,57.24,57.32,32000.0,31.2061,31.2061,31.1517,31.1952,32000.0
2010-11-22 13:05:00,57.31,57.36,57.24,57.25,24000.0,31.1898,31.217,31.1517,31.1571,24000.0
2010-11-22 13:10:00,57.27,57.37,57.25,57.27,39000.0,31.168,31.2225,31.1571,31.168,39000.0
2010-11-22 13:15:00,57.27,57.3,57.21,57.21,34000.0,31.168,31.1844,31.1354,31.1354,34000.0
2010-11-22 13:20:00,57.21,57.21,57.1,57.12,45000.0,31.1354,31.1354,31.0755,31.0864,45000.0
2010-11-22 13:25:00,57.12,57.26,57.08,57.16,31000.0,31.0864,31.1626,31.0646,31.1082,31000.0
2010-11-22 13:30:00,57.21,57.38,57.21,57.32,31500.0,31.1354,31.2279,31.1354,31.1952,31500.0
2010-11-22 13:35:00,57.37,57.38,57.27,57.27,18000.0,31.2225,31.2279,31.168,31.168,18000.0
2010-11-22 13:40:00,57.23,57.28,57.23,57.28,10500.0,31.1463,31.1735,31.1463,31.1735,10500.0
2010-11-22 13:45:00,57.24,57.31,57.1,57.14,27000.0,31.1517,31.1898,31.0755,31.0973,27000.0
2010-11-22 13:50:00,57.15,57.32,57.15,57.32,13500.0,31.1027,31.1952,31.1027,31.1952,13500.0
2010-11-22 13:55:00,57.27,57.27,57.2,57.24,5500.0,31.168,31.168,31.1299,31.1517,5500.0
2010-11-22 14:00:00,57.22,57.27,57.08,57.18,38500.0,31.1408,31.168,31.0646,31.1191,38500.0
2010-11-22 14:05:00,57.19,57.23,57.12,57.15,27500.0,31.1245,31.1463,31.0864,31.1027,27500.0
2010-11-22 14:10:00,57.2,57.49,57.18,57.49,36000.0,31.1299,31.2878,31.1191,31.2878,36000.0
2010-11-22 14:15:00,57.49,57.49,57.4,57.43,16000.0,31.2878,31.2878,31.2388,31.2551,16000.0
2010-11-22 14:20:00,57.41,57.48,57.4,57.48,21500.0,31.2442,31.2823,31.2388,31.2823,21500.0
2010-11-22 14:25:00,57.51,57.51,57.43,57.46,14500.0,31.2986,31.2986,31.2551,31.2714,14500.0
2010-11-22 14:30:00,57.47,57.56,57.47,57.55,11500.0,31.2769,31.3259,31.2769,31.3204,11500.0
2010-11-22 14:35:00,57.55,57.55,57.37,57.43,38000.0,31.3204,31.3204,31.2225,31.2551,38000.0
2010-11-22 14:40:00,57.42,57.45,57.38,57.44,22500.0,31.2497,31.266,31.2279,31.2606,22500.0
2010-11-22 14:45:00,57.45,57.74,57.45,57.74,59000.0,31.266,31.4238,31.266,31.4238,59000.0
2010-11-22 14:50:00,57.74,57.74,57.65,57.69,47000.0,31.4238,31.4238,31.3748,31.3966,47000.0
2010-11-22 14:55:00,57.65,57.72,57.64,57.66,24000.0,31.3748,31.4129,31.3694,31.3803,24000.0
2010-11-22 15:00:00,57.64,57.67,57.57,57.57,25500.0,31.3694,31.3857,31.3313,31.3313,25500.0
2010-11-22 15:05:00,57.56,57.56,57.48,57.48,9000.0,31.3259,31.3259,31.2823,31.2823,9000.0
2010-11-22 15:10:00,57.52,57.52,57.37,57.39,46500.0,31.3041,31.3041,31.2225,31.2333,46500.0
2010-11-22 15:15:00,57.4,57.5,57.4,57.49,50000.0,31.2388,31.2932,31.2388,31.2878,50000.0
2010-11-22 15:20:00,57.49,57.52,57.35,57.38,59000.0,31.2878,31.3041,31.2116,31.2279,59000.0
2010-11-22 15:25:00,57.4,57.42,57.29,57.3,20500.0,31.2388,31.2497,31.1789,31.1844,20500.0
2010-11-22 15:30:00,57.38,57.42,57.32,57.34,68500.0,31.2279,31.2497,31.1952,31.2061,68500.0
2010-11-22 15:35:00,57.35,57.52,57.35,57.52,63500.0,31.2116,31.3041,31.2116,31.3041,63500.0
2010-11-22 15:40:00,57.51,57.68,57.51,57.65,74500.0,31.2986,31.3912,31.2986,31.3748,74500.0
2010-11-22 15:45:00,57.62,57.63,57.56,57.59,103500.0,31.3585,31.364,31.3259,31.3422,103500.0
2010-11-22 15:50:00,57.6,57.62,57.52,57.55,93500.0,31.3476,31.3585,31.3041,31.3204,93500.0
2010-11-22 15:55:00,57.53,57.62,57.53,57.56,177000.0,31.3095,31.3585,31.3095,31.3259,177000.0
2010-11-23 09:30:00,57.03,57.22,57.03,57.09,41000.0,31.0374,31.1408,31.0374,31.0701,41000.0
2010-11-23 09:35:00,57.1,57.16,56.96,57.16,71000.0,31.0755,31.1082,30.9993,31.1082,71000.0
2010-11-23 09:40:00,57.04,57.37,57.04,57.31,19500.0,31.0429,31.2225,31.0429,31.1898,19500.0
2010-11-23 09:45:00,57.28,57.28,57.14,57.2,12500.0,31.1735,31.1735,31.0973,31.1299,12500.0
2010-11-23 09:50:00,57.21,57.21,56.92,56.92,28500.0,31.1354,31.1354,30.9776,30.9776,28500.0
2010-11-23 09:55:00,56.93,56.93,56.8,56.87,22000.0,30.983,30.983,30.9122,30.9503,22000.0
2010-11-23 10:00:00,56.83,56.93,56.66,56.73,78000.0,30.9286,30.983,30.8361,30.8741,78000.0
2010-11-23 10:05:00,56.74,56.74,56.62,56.69,30000.0,30.8796,30.8796,30.8143,30.8524,30000.0
2010-11-23 10:10:00,56.67,56.8,56.67,56.73,25500.0,30.8415,30.9122,30.8415,30.8741,25500.0
2010-11-23 10:15:00,56.79,56.9,56.73,56.76,37000.0,30.9068,30.9667,30.8741,30.8905,37000.0
2010-11-23 10:20:00,56.76,56.77,56.65,56.66,26500.0,30.8905,30.8959,30.8306,30.8361,26500.0
2010-11-23 10:25:00,56.72,56.72,56.63,56.68,11500.0,30.8687,30.8687,30.8197,30.8469,11500.0
2010-11-23 10:30:00,56.74,56.87,56.73,56.78,21000.0,30.8796,30.9503,30.8741,30.9014,21000.0
2010-11-23 10:35:00,56.78,56.89,56.76,56.82,14500.0,30.9014,30.9612,30.8905,30.9231,14500.0
2010-11-23 10:40:00,56.83,56.96,56.82,56.9,27500.0,30.9286,30.9993,30.9231,30.9667,27500.0
2010-11-23 10:45:00,56.93,56.96,56.79,56.85,24500.0,30.983,30.9993,30.9068,30.9395,24500.0
2010-11-23 10:50:00,56.79,56.88,56.77,56.77,6000.0,30.9068,30.9558,30.8959,30.8959,6000.0
2010-11-23 10:55:00,56.77,56.85,56.74,56.85,17500.0,30.8959,30.9395,30.8796,30.9395,17500.0
2010-11-23 11:00:00,56.88,56.88,56.75,56.76,31000.0,30.9558,30.9558,30.885,30.8905,31000.0
2010-11-23 11:05:00,56.72,56.84,56.72,56.83,24500.0,30.8687,30.934,30.8687,30.9286,24500.0
2010-11-23 11:10:00,56.83,56.85,56.76,56.82,14000.0,30.9286,30.9395,30.8905,30.9231,14000.0
2010-11-23 11:15:00,56.83,56.87,56.6,56.6,46500.0,30.9286,30.9503,30.8034,30.8034,46500.0
2010-11-23 11:20:00,56.6,56.64,56.54,56.55,37500.0,30.8034,30.8252,30.7707,30.7762,37500.0
2010-11-23 11:25:00,56.54,56.54,56.4,56.4,69500.0,30.7707,30.7707,30.6946,30.6946,69500.0
2010-11-23 11:30:00,56.37,56.38,56.29,56.34,70000.0,30.6782,30.6837,30.6347,30.6619,70000.0
2010-11-23 11:35:00,56.3,56.34,56.29,56.32,25000.0,30.6401,30.6619,30.6347,30.651,25000.0
2010-11-23 11:40:00,56.35,56.36,56.29,56.36,63500.0,30.6673,30.6728,30.6347,30.6728,63500.0
2010-11-23 11:45:00,56.36,56.38,56.27,56.28,69000.0,30.6728,30.6837,30.6238,30.6292,69000.0
2010-11-23 11:50:00,56.28,56.31,56.17,56.28,83000.0,30.6292,30.6456,30.5694,30.6292,83000.0
2010-11-23 11:55:00,56.3,56.4,56.3,56.36,25500.0,30.6401,30.6946,30.6401,30.6728,25500.0
2010-11-23 12:00:00,56.4,56.4,56.31,56.32,14500.0,30.6946,30.6946,30.6456,30.651,14500.0
2010-11-23 12:05:00,56.34,56.4,56.33,56.4,18500.0,30.6619,30.6946,30.6565,30.6946,18500.0
2010-11-23 12:10:00,56.41,56.45,56.22,56.24,98000.0,30.7,30.7218,30.5966,30.6075,98000.0
2010-11-23 12:15:00,56.23,56.29,56.2,56.21,35500.0,30.602,30.6347,30.5857,30.5911,35500.0
2010-11-23 12:20:00,56.22,56.29,56.22,56.24,4500.0,30.5966,30.6347,30.5966,30.6075,4500.0
2010-11-23 12:25:00,56.25,56.26,56.21,56.25,10000.0,30.6129,30.6184,30.5911,30.6129,10000.0
2010-11-23 12:30:00,56.3,56.32,56.21,56.25,28500.0,30.6401,30.651,30.5911,30.6129,28500.0
2010-11-23 12:35:00,56.25,56.3,56.19,56.28,25500.0,30.6129,30.6401,30.5803,30.6292,25500.0
2010-11-23 12:40:00,56.28,56.3,56.26,56.29,31500.0,30.6292,30.6401,30.6184,30.6347,31500.0
2010-11-23 12:45:00,56.3,56.3,56.21,56.28,35500.0,30.6401,30.6401,30.5911,30.6292,35500.0
2010-11-23 12:50:00,56.26,56.36,56.23,56.36,36000.0,30.6184,30.6728,30.602,30.6728,36000.0
2010-11-23 12:55:00,56.33,56.33,56.28,56.28,31500.0,30.6565,30.6565,30.6292,30.6292,31500.0
2010-11-23 13:00:00,56.3,56.31,56.27,56.28,14000.0,30.6401,30.6456,30.6238,30.6292,14000.0
2010-11-23 13:05:00,56.28,56.31,56.27,56.27,26500.0,30.6292,30.6456,30.6238,30.6238,26500.0
2010-11-23 13:10:00,56.24,56.26,56.18,56.21,26000.0,30.6075,30.6184,30.5748,30.5911,26000.0
2010-11-23 13:15:00,56.19,56.22,56.17,56.2,9500.0,30.5803,30.5966,30.5694,30.5857,9500.0
2010-11-23 13:20:00,56.22,56.26,56.22,56.25,11000.0,30.5966,30.6184,30.5966,30.6129,11000.0
2010-11-23 13:25:00,56.26,56.34,56.26,56.33,12500.0,30.6184,30.6619,30.6184,30.6565,12500.0
2010-11-23 13:30:00,56.38,56.38,56.3,56.3,8500.0,30.6837,30.6837,30.6401,30.6401,8500.0
2010-11-23 13:35:00,56.3,56.3,56.27,56.28,13500.0,30.6401,30.6401,30.6238,30.6292,13500.0
2010-11-23 13:40:00,56.27,56.37,56.26,56.35,47500.0,30.6238,30.6782,30.6184,30.6673,47500.0
2010-11-23 13:45:00,56.35,56.38,56.24,56.3,42000.0,30.6673,30.6837,30.6075,30.6401,42000.0
2010-11-23 13:50:00,56.31,56.42,56.3,56.36,27500.0,30.6456,30.7054,30.6401,30.6728,27500.0
2010-11-23 13:55:00,56.4,56.4,56.25,56.25,15000.0,30.6946,30.6946,30.6129,30.6129,15000.0
2010-11-23 14:00:00,56.27,56.36,56.22,56.23,45500.0,30.6238,30.6728,30.5966,30.602,45500.0
2010-11-23 14:05:00,56.28,56.28,56.22,56.23,5500.0,30.6292,30.6292,30.5966,30.602,5500.0
2010-11-23 14:10:00,56.22,56.3,56.21,56.27,12000.0,30.5966,30.6401,30.5911,30.6238,12000.0
2010-11-23 14:15:00,56.24,56.28,56.23,56.25,20000.0,30.6075,30.6292,30.602,30.6129,20000.0
2010-11-23 14:20:00,56.24,56.24,56.17,56.18,34500.0,30.6075,30.6075,30.5694,30.5748,34500.0
2010-11-23 14:25:00,56.17,56.18,56.15,56.15,17500.0,30.5694,30.5748,30.5585,30.5585,17500.0
2010-11-23 14:30:00,56.15,56.17,56.13,56.16,12500.0,30.5585,30.5694,30.5476,30.5639,12500.0
2010-11-23 14:35:00,56.18,56.19,56.05,56.06,58000.0,30.5748,30.5803,30.5041,30.5095,58000.0
2010-11-23 14:40:00,56.05,56.2,56.02,56.2,37500.0,30.5041,30.5857,30.4877,30.5857,37500.0
2010-11-23 14:45:00,56.19,56.21,56.1,56.15,16000.0,30.5803,30.5911,30.5313,30.5585,16000.0
2010-11-23 14:50:00,56.19,56.3,56.19,56.27,25000.0,30.5803,30.6401,30.5803,30.6238,25000.0
2010-11-23 14:55:00,56.27,56.29,56.19,56.19,20000.0,30.6238,30.6347,30.5803,30.5803,20000.0
2010-11-23 15:00:00,56.18,56.22,56.11,56.13,32000.0,30.5748,30.5966,30.5367,30.5476,32000.0
2010-11-23 15:05:00,56.12,56.22,56.12,56.2,31500.0,30.5422,30.5966,30.5422,30.5857,31500.0
2010-11-23 15:10:00,56.19,56.2,56.05,56.08,46500.0,30.5803,30.5857,30.5041,30.5204,46500.0
2010-11-23 15:15:00,56.09,56.1,56.0,56.02,76500.0,30.5258,30.5313,30.4769,30.4877,76500.0
2010-11-23 15:20:00,56.02,56.05,55.95,56.02,87000.0,30.4877,30.5041,30.4496,30.4877,87000.0
2010-11-23 15:25:00,56.04,56.06,55.96,56.06,85500.0,30.4986,30.5095,30.4551,30.5095,85500.0
2010-11-23 15:30:00,56.06,56.19,56.02,56.15,39500.0,30.5095,30.5803,30.4877,30.5585,39500.0
2010-11-23 15:35:00,56.16,56.2,56.08,56.2,75000.0,30.5639,30.5857,30.5204,30.5857,75000.0
2010-11-23 15:40:00,56.19,56.24,56.14,56.14,71000.0,30.5803,30.6075,30.5531,30.5531,71000.0
2010-11-23 15:45:00,56.14,56.19,56.1,56.14,88000.0,30.5531,30.5803,30.5313,30.5531,88000.0
2010-11-23 15:50:00,56.13,56.18,56.1,56.1,127000.0,30.5476,30.5748,30.5313,30.5313,127000.0
2010-11-23 15:55:00,56.11,56.25,56.1,56.25,172000.0,30.5367,30.6129,30.5313,30.6129,172000.0
2010-11-24 09:30:00,57.09,57.09,56.83,56.87,68000.0,31.0701,31.0701,30.9286,30.9503,68000.0
2010-11-24 09:35:00,56.92,57.02,56.8,56.88,55000.0,30.9776,31.032,30.9122,30.9558,55000.0
2010-11-24 09:40:00,56.9,56.94,56.88,56.92,33000.0,30.9667,30.9884,30.9558,30.9776,33000.0
2010-11-24 09:45:00,56.92,56.92,56.84,56.84,43500.0,30.9776,30.9776,30.934,30.934,43500.0
2010-11-24 09:50:00,56.84,56.98,56.83,56.91,25000.0,30.934,31.0102,30.9286,30.9721,25000.0
2010-11-24 09:55:00,56.89,57.0,56.88,56.93,15500.0,30.9612,31.0211,30.9558,30.983,15500.0
2010-11-24 10:00:00,56.9,56.9,56.76,56.76,30000.0,30.9667,30.9667,30.8905,30.8905,30000.0
2010-11-24 10:05:00,56.73,56.77,56.68,56.73,32000.0,30.8741,30.8959,30.8469,30.8741,32000.0
2010-11-24 10:10:00,56.73,56.78,56.63,56.78,38500.0,30.8741,30.9014,30.8197,30.9014,38500.0
2010-11-24 10:15:00,56.8,56.85,56.8,56.83,33500.0,30.9122,30.9395,30.9122,30.9286,33500.0
2010-11-24 10:20:00,56.81,56.88,56.81,56.87,19000.0,30.9177,30.9558,30.9177,30.9503,19000.0
2010-11-24 10:25:00,56.9,57.0,56.89,56.98,30000.0,30.9667,31.0211,30.9612,31.0102,30000.0
2010-11-24 10:30:00,56.97,57.04,56.9,57.03,32000.0,31.0048,31.0429,30.9667,31.0374,32000.0
2010-11-24 10:35:00,57.02,57.14,57.02,57.12,34500.0,31.032,31.0973,31.032,31.0864,34500.0
2010-11-24 10:40:00,57.13,57.25,57.12,57.25,38000.0,31.0918,31.1571,31.0864,31.1571,38000.0
2010-11-24 10:45:00,57.23,57.26,57.1,57.15,21500.0,31.1463,31.1626,31.0755,31.1027,21500.0
2010-11-24 10:50:00,57.09,57.11,56.98,56.98,13000.0,31.0701,31.081,31.0102,31.0102,13000.0
2010-11-24 10:55:00,56.98,57.02,56.92,56.93,19500.0,31.0102,31.032,30.9776,30.983,19500.0
2010-11-24 11:00:00,56.87,56.92,56.85,56.9,11000.0,30.9503,30.9776,30.9395,30.9667,11000.0
2010-11-24 11:05:00,56.98,57.02,56.97,57.02,10000.0,31.0102,31.032,31.0048,31.032,10000.0
2010-11-24 11:10:00,57.03,57.1,57.03,57.05,10000.0,31.0374,31.0755,31.0374,31.0483,10000.0
2010-11-24 11:15:00,57.04,57.1,57.04,57.06,28500.0,31.0429,31.0755,31.0429,31.0537,28500.0
2010-11-24 11:20:00,57.06,57.12,57.06,57.11,17000.0,31.0537,31.0864,31.0537,31.081,17000.0
2010-11-24 11:25:00,57.1,57.12,57.07,57.09,16500.0,31.0755,31.0864,31.0592,31.0701,16500.0
2010-11-24 11:30:00,57.11,57.14,57.1,57.14,9000.0,31.081,31.0973,31.0755,31.0973,9000.0
2010-11-24 11:35:00,57.13,57.13,57.1,57.12,10000.0,31.0918,31.0918,31.0755,31.0864,10000.0
2010-11-24 11:40:00,57.15,57.19,57.12,57.15,17000.0,31.1027,31.1245,31.0864,31.1027,17000.0
2010-11-24 11:45:00,57.14,57.18,57.12,57.12,16000.0,31.0973,31.1191,31.0864,31.0864,16000.0
2010-11-24 11:50:00,57.14,57.2,57.14,57.18,28500.0,31.0973,31.1299,31.0973,31.1191,28500.0
2010-11-24 11:55:00,57.2,57.3,57.16,57.3,29000.0,31.1299,31.1844,31.1082,31.1844,29000.0
2010-11-24 12:00:00,57.3,57.45,57.3,57.45,53000.0,31.1844,31.266,31.1844,31.266,53000.0
2010-11-24 12:05:00,57.47,57.52,57.45,57.49,52000.0,31.2769,31.3041,31.266,31.2878,52000.0
2010-11-24 12:10:00,57.47,57.51,57.46,57.46,8000.0,31.2769,31.2986,31.2714,31.2714,8000.0
2010-11-24 12:15:00,57.5,57.52,57.49,57.5,19000.0,31.2932,31.3041,31.2878,31.2932,19000.0
2010-11-24 12:20:00,57.49,57.5,57.49,57.5,3000.0,31.2878,31.2932,31.2878,31.2932,3000.0
2010-11-24 12:25:00,57.46,57.52,57.46,57.5,11500.0,31.2714,31.3041,31.2714,31.2932,11500.0
2010-11-24 12:30:00,57.48,57.5,57.45,57.45,5500.0,31.2823,31.2932,31.266,31.266,5500.0
2010-11-24 12:35:00,57.44,57.45,57.4,57.43,8000.0,31.2606,31.266,31.2388,31.2551,8000.0
2010-11-24 12:40:00,57.44,57.48,57.43,57.46,19500.0,31.2606,31.2823,31.2551,31.2714,19500.0
2010-11-24 12:45:00,57.46,57.46,57.46,57.46,500.0,31.2714,31.2714,31.2714,31.2714,500.0
2010-11-24 12:50:00,57.44,57.47,57.44,57.45,4500.0,31.2606,31.2769,31.2606,31.266,4500.0
2010-11-24 12:55:00,57.48,57.48,57.44,57.44,3500.0,31.2823,31.2823,31.2606,31.2606,3500.0
2010-11-24 13:00:00,57.46,57.46,57.41,57.42,4000.0,31.2714,31.2714,31.2442,31.2497,4000.0
2010-11-24 13:05:00,57.4,57.41,57.4,57.4,2000.0,31.2388,31.2442,31.2388,31.2388,2000.0
2010-11-24 13:10:00,57.43,57.44,57.4,57.4,14500.0,31.2551,31.2606,31.2388,31.2388,14500.0
2010-11-24 13:15:00,57.4,57.44,57.39,57.41,19500.0,31.2388,31.2606,31.2333,31.2442,19500.0
2010-11-24 13:20:00,57.42,57.49,57.41,57.47,14500.0,31.2497,31.2878,31.2442,31.2769,14500.0
2010-11-24 13:25:00,57.45,57.52,57.45,57.5,19000.0,31.266,31.3041,31.266,31.2932,19000.0
2010-11-24 13:30:00,57.51,57.55,57.49,57.5,13500.0,31.2986,31.3204,31.2878,31.2932,13500.0
2010-11-24 13:35:00,57.49,57.52,57.47,57.47,3000.0,31.2878,31.3041,31.2769,31.2769,3000.0
2010-11-24 13:40:00,57.45,57.5,57.45,57.48,9000.0,31.266,31.2932,31.266,31.2823,9000.0
2010-11-24 13:45:00,57.5,57.5,57.48,57.49,3000.0,31.2932,31.2932,31.2823,31.2878,3000.0
2010-11-24 13:50:00,57.5,57.52,57.49,57.5,6500.0,31.2932,31.3041,31.2878,31.2932,6500.0
2010-11-24 13:55:00,57.49,57.55,57.48,57.51,7500.0,31.2878,31.3204,31.2823,31.2986,7500.0
2010-11-24 14:00:00,57.52,57.64,57.52,57.64,35000.0,31.3041,31.3694,31.3041,31.3694,35000.0
2010-11-24 14:05:00,57.64,57.65,57.6,57.62,10500.0,31.3694,31.3748,31.3476,31.3585,10500.0
2010-11-24 14:10:00,57.65,57.65,57.59,57.64,15000.0,31.3748,31.3748,31.3422,31.3694,15000.0
2010-11-24 14:15:00,57.65,57.68,57.59,57.68,69500.0,31.3748,31.3912,31.3422,31.3912,69500.0
2010-11-24 14:20:00,57.68,57.7,57.62,57.66,7000.0,31.3912,31.4021,31.3585,31.3803,7000.0
2010-11-24 14:25:00,57.69,57.82,57.69,57.82,41500.0,31.3966,31.4674,31.3966,31.4674,41500.0
2010-11-24 14:30:00,57.81,57.87,57.8,57.87,19500.0,31.4619,31.4946,31.4565,31.4946,19500.0
2010-11-24 14:35:00,57.84,57.9,57.84,57.86,19000.0,31.4782,31.5109,31.4782,31.4891,19000.0
2010-11-24 14:40:00,57.8,57.86,57.79,57.8,24500.0,31.4565,31.4891,31.451,31.4565,24500.0
2010-11-24 14:45:00,57.8,57.86,57.8,57.83,5500.0,31.4565,31.4891,31.4565,31.4728,5500.0
2010-11-24 14:50:00,57.83,57.9,57.82,57.86,44000.0,31.4728,31.5109,31.4674,31.4891,44000.0
2010-11-24 14:55:00,57.87,57.95,57.87,57.92,17500.0,31.4946,31.5381,31.4946,31.5218,17500.0
2010-11-24 15:00:00,57.93,57.93,57.88,57.92,10000.0,31.5272,31.5272,31.5,31.5218,10000.0
2010-11-24 15:05:00,57.86,57.91,57.85,57.88,16500.0,31.4891,31.5163,31.4837,31.5,16500.0
2010-11-24 15:10:00,57.89,57.95,57.85,57.88,20500.0,31.5055,31.5381,31.4837,31.5,20500.0
2010-11-24 15:15:00,57.89,57.92,57.88,57.89,15500.0,31.5055,31.5218,31.5,31.5055,15500.0
2010-11-24 15:20:00,57.87,57.94,57.87,57.93,16500.0,31.4946,31.5327,31.4946,31.5272,16500.0
2010-11-24 15:25:00,57.94,57.94,57.89,57.93,22500.0,31.5327,31.5327,31.5055,31.5272,22500.0
2010-11-24 15:30:00,57.9,57.9,57.82,57.9,46500.0,31.5109,31.5109,31.4674,31.5109,46500.0
2010-11-24 15:35:00,57.9,57.9,57.72,57.76,54500.0,31.5109,31.5109,31.4129,31.4347,54500.0
2010-11-24 15:40:00,57.75,57.76,57.66,57.67,37000.0,31.4293,31.4347,31.3803,31.3857,37000.0
2010-11-24 15:45:00,57.67,57.67,57.55,57.65,67500.0,31.3857,31.3857,31.3204,31.3748,67500.0
2010-11-24 15:50:00,57.64,57.7,57.63,57.67,48000.0,31.3694,31.4021,31.364,31.3857,48000.0
2010-11-24 15:55:00,57.7,57.88,57.67,57.8,189500.0,31.4021,31.5,31.3857,31.4565,189500.0
2010-11-26 09:30:00,57.36,57.66,57.02,57.66,25500.0,31.217,31.3803,31.032,31.3803,25500.0
2010-11-26 09:35:00,57.69,57.69,57.53,57.6,21000.0,31.3966,31.3966,31.3095,31.3476,21000.0
2010-11-26 09:40:00,57.61,57.68,57.54,57.64,14000.0,31.3531,31.3912,31.315,31.3694,14000.0
2010-11-26 09:45:00,57.59,57.62,57.52,57.52,9500.0,31.3422,31.3585,31.3041,31.3041,9500.0
2010-11-26 09:50:00,57.5,57.53,57.37,57.37,28000.0,31.2932,31.3095,31.2225,31.2225,28000.0
2010-11-26 09:55:00,57.34,57.53,57.34,57.52,13000.0,31.2061,31.3095,31.2061,31.3041,13000.0
2010-11-26 10:00:00,57.48,57.7,57.48,57.7,16500.0,31.2823,31.4021,31.2823,31.4021,16500.0
2010-11-26 10:05:00,57.69,57.88,57.69,57.77,19000.0,31.3966,31.5,31.3966,31.4401,19000.0
2010-11-26 10:10:00,57.77,57.87,57.77,57.84,15500.0,31.4401,31.4946,31.4401,31.4782,15500.0
2010-11-26 10:15:00,57.83,57.94,57.83,57.92,10000.0,31.4728,31.5327,31.4728,31.5218,10000.0
2010-11-26 10:20:00,57.85,57.99,57.85,57.96,23000.0,31.4837,31.5599,31.4837,31.5436,23000.0
2010-11-26 10:25:00,57.98,57.98,57.92,57.92,4000.0,31.5544,31.5544,31.5218,31.5218,4000.0
2010-11-26 10:30:00,57.92,58.01,57.92,58.0,17000.0,31.5218,31.5708,31.5218,31.5653,17000.0
2010-11-26 10:35:00,58.0,58.03,57.97,57.99,13000.0,31.5653,31.5816,31.549,31.5599,13000.0
2010-11-26 10:40:00,58.03,58.03,57.96,57.98,8500.0,31.5816,31.5816,31.5436,31.5544,8500.0
2010-11-26 10:45:00,57.98,57.98,57.85,57.91,17500.0,31.5544,31.5544,31.4837,31.5163,17500.0
2010-11-26 10:50:00,57.92,57.92,57.78,57.81,25500.0,31.5218,31.5218,31.4456,31.4619,25500.0
2010-11-26 10:55:00,57.81,57.9,57.81,57.9,18500.0,31.4619,31.5109,31.4619,31.5109,18500.0
2010-11-26 11:00:00,57.87,57.97,57.87,57.95,47500.0,31.4946,31.549,31.4946,31.5381,47500.0
2010-11-26 11:05:00,57.95,57.96,57.94,57.96,6000.0,31.5381,31.5436,31.5327,31.5436,6000.0
2010-11-26 11:10:00,57.96,58.0,57.91,58.0,19500.0,31.5436,31.5653,31.5163,31.5653,19500.0
2010-11-26 11:15:00,57.99,58.02,57.98,58.0,11500.0,31.5599,31.5762,31.5544,31.5653,11500.0
2010-11-26 11:20:00,58.03,58.03,58.0,58.02,5500.0,31.5816,31.5816,31.5653,31.5762,5500.0
2010-11-26 11:25:00,58.03,58.04,57.98,57.98,13000.0,31.5816,31.5871,31.5544,31.5544,13000.0
2010-11-26 11:30:00,57.99,58.06,57.95,58.02,22500.0,31.5599,31.598,31.5381,31.5762,22500.0
2010-11-26 11:35:00,58.02,58.04,57.97,57.97,16000.0,31.5762,31.5871,31.549,31.549,16000.0
2010-11-26 11:40:00,57.94,58.06,57.94,58.02,12500.0,31.5327,31.598,31.5327,31.5762,12500.0
2010-11-26 11:45:00,58.02,58.06,58.02,58.06,8500.0,31.5762,31.598,31.5762,31.598,8500.0
2010-11-26 11:50:00,58.1,58.12,58.1,58.11,17500.0,31.6197,31.6306,31.6197,31.6252,17500.0
2010-11-26 11:55:00,58.06,58.16,58.05,58.11,9000.0,31.598,31.6524,31.5925,31.6252,9000.0
2010-11-26 12:00:00,58.11,58.11,58.06,58.06,14500.0,31.6252,31.6252,31.598,31.598,14500.0
2010-11-26 12:05:00,58.06,58.07,58.06,58.07,12000.0,31.598,31.6034,31.598,31.6034,12000.0
2010-11-26 12:10:00,58.09,58.09,58.05,58.09,5500.0,31.6143,31.6143,31.5925,31.6143,5500.0
2010-11-26 12:15:00,58.12,58.16,58.12,58.16,30500.0,31.6306,31.6524,31.6306,31.6524,30500.0
2010-11-26 12:20:00,58.15,58.21,58.14,58.21,21500.0,31.647,31.6796,31.6415,31.6796,21500.0
2010-11-26 12:25:00,58.21,58.3,58.21,58.26,36000.0,31.6796,31.7286,31.6796,31.7068,36000.0
2010-11-26 12:30:00,58.24,58.27,58.2,58.25,30500.0,31.6959,31.7123,31.6742,31.7014,30500.0
2010-11-26 12:35:00,58.29,58.35,58.29,58.35,36500.0,31.7231,31.7558,31.7231,31.7558,36500.0
2010-11-26 12:40:00,58.35,58.4,58.33,58.35,44500.0,31.7558,31.783,31.7449,31.7558,44500.0
2010-11-26 12:45:00,58.36,58.38,58.32,58.37,34500.0,31.7612,31.7721,31.7395,31.7667,34500.0
2010-11-26 12:50:00,58.37,58.37,58.23,58.27,40000.0,31.7667,31.7667,31.6905,31.7123,40000.0
2010-11-26 12:55:00,58.28,58.28,57.91,57.95,85000.0,31.7177,31.7177,31.5163,31.5381,85000.0
2010-11-29 09:30:00,57.44,57.55,57.24,57.4,57500.0,31.2606,31.3204,31.1517,31.2388,57500.0
2010-11-29 09:35:00,57.4,57.4,57.24,57.32,33000.0,31.2388,31.2388,31.1517,31.1952,33000.0
2010-11-29 09:40:00,57.24,57.38,57.1,57.3,41500.0,31.1517,31.2279,31.0755,31.1844,41500.0
2010-11-29 09:45:00,57.38,57.54,57.3,57.45,38500.0,31.2279,31.315,31.1844,31.266,38500.0
2010-11-29 09:50:00,57.38,57.6,57.34,57.49,43000.0,31.2279,31.3476,31.2061,31.2878,43000.0
2010-11-29 09:55:00,57.43,57.59,57.3,57.59,34500.0,31.2551,31.3422,31.1844,31.3422,34500.0
2010-11-29 10:00:00,57.59,57.59,57.22,57.22,34000.0,31.3422,31.3422,31.1408,31.1408,34000.0
2010-11-29 10:05:00,57.27,57.45,57.26,57.4,46500.0,31.168,31.266,31.1626,31.2388,46500.0
2010-11-29 10:10:00,57.33,57.42,57.32,57.42,49000.0,31.2007,31.2497,31.1952,31.2497,49000.0
2010-11-29 10:15:00,57.41,57.48,57.3,57.3,38500.0,31.2442,31.2823,31.1844,31.1844,38500.0
2010-11-29 10:20:00,57.35,57.35,57.18,57.29,33500.0,31.2116,31.2116,31.1191,31.1789,33500.0
2010-11-29 10:25:00,57.26,57.31,57.2,57.23,12000.0,31.1626,31.1898,31.1299,31.1463,12000.0
2010-11-29 10:30:00,57.21,57.39,57.16,57.3,26000.0,31.1354,31.2333,31.1082,31.1844,26000.0
2010-11-29 10:35:00,57.26,57.31,57.22,57.31,22500.0,31.1626,31.1898,31.1408,31.1898,22500.0
2010-11-29 10:40:00,57.29,57.37,57.29,57.36,15000.0,31.1789,31.2225,31.1789,31.217,15000.0
2010-11-29 10:45:00,57.36,57.36,57.21,57.24,7500.0,31.217,31.217,31.1354,31.1517,7500.0
2010-11-29 10:50:00,57.18,57.23,57.15,57.15,13500.0,31.1191,31.1463,31.1027,31.1027,13500.0
2010-11-29 10:55:00,57.11,57.18,57.04,57.04,15000.0,31.081,31.1191,31.0429,31.0429,15000.0
2010-11-29 11:00:00,57.04,57.04,56.93,56.93,29500.0,31.0429,31.0429,30.983,30.983,29500.0
2010-11-29 11:05:00,56.95,56.98,56.92,56.92,14000.0,30.9939,31.0102,30.9776,30.9776,14000.0
2010-11-29 11:10:00,56.93,57.02,56.9,56.95,11000.0,30.983,31.032,30.9667,30.9939,11000.0
2010-11-29 11:15:00,57.0,57.0,56.87,56.92,15500.0,31.0211,31.0211,30.9503,30.9776,15500.0
2010-11-29 11:20:00,56.96,57.01,56.93,56.98,6500.0,30.9993,31.0265,30.983,31.0102,6500.0
2010-11-29 11:25:00,56.97,57.12,56.94,57.08,22000.0,31.0048,31.0864,30.9884,31.0646,22000.0
2010-11-29 11:30:00,57.04,57.1,57.04,57.06,5000.0,31.0429,31.0755,31.0429,31.0537,5000.0
2010-11-29 11:35:00,57.1,57.1,56.89,56.98,7500.0,31.0755,31.0755,30.9612,31.0102,7500.0
2010-11-29 11:40:00,56.92,56.92,56.71,56.71,20500.0,30.9776,30.9776,30.8633,30.8633,20500.0
2010-11-29 11:45:00,56.7,56.8,56.65,56.77,38000.0,30.8578,30.9122,30.8306,30.8959,38000.0
2010-11-29 11:50:00,56.76,56.85,56.76,56.82,18500.0,30.8905,30.9395,30.8905,30.9231,18500.0
2010-11-29 11:55:00,56.83,56.95,56.82,56.87,18500.0,30.9286,30.9939,30.9231,30.9503,18500.0
2010-11-29 12:00:00,56.92,56.95,56.9,56.93,7000.0,30.9776,30.9939,30.9667,30.983,7000.0
2010-11-29 12:05:00,56.91,56.98,56.9,56.96,12000.0,30.9721,31.0102,30.9667,30.9993,12000.0
2010-11-29 12:10:00,56.95,56.98,56.84,56.84,19500.0,30.9939,31.0102,30.934,30.934,19500.0
2010-11-29 12:15:00,56.84,56.89,56.82,56.89,12500.0,30.934,30.9612,30.9231,30.9612,12500.0
2010-11-29 12:20:00,56.89,57.04,56.89,56.94,21500.0,30.9612,31.0429,30.9612,30.9884,21500.0
2010-11-29 12:25:00,56.93,56.93,56.83,56.83,7500.0,30.983,30.983,30.9286,30.9286,7500.0
2010-11-29 12:30:00,56.82,56.83,56.81,56.83,17000.0,30.9231,30.9286,30.9177,30.9286,17000.0
2010-11-29 12:35:00,56.85,56.92,56.82,56.92,10000.0,30.9395,30.9776,30.9231,30.9776,10000.0
2010-11-29 12:40:00,56.91,56.92,56.85,56.86,18000.0,30.9721,30.9776,30.9395,30.9449,18000.0
2010-11-29 12:45:00,56.87,56.87,56.79,56.79,16500.0,30.9503,30.9503,30.9068,30.9068,16500.0
2010-11-29 12:50:00,56.78,56.79,56.69,56.72,48500.0,30.9014,30.9068,30.8524,30.8687,48500.0
2010-11-29 12:55:00,56.74,56.79,56.72,56.78,17000.0,30.8796,30.9068,30.8687,30.9014,17000.0
2010-11-29 13:00:00,56.8,56.81,56.76,56.79,29500.0,30.9122,30.9177,30.8905,30.9068,29500.0
2010-11-29 13:05:00,56.74,56.74,56.65,56.68,7000.0,30.8796,30.8796,30.8306,30.8469,7000.0
2010-11-29 13:10:00,56.64,56.68,56.55,56.55,32500.0,30.8252,30.8469,30.7762,30.7762,32500.0
2010-11-29 13:15:00,56.55,56.58,56.52,56.52,39000.0,30.7762,30.7925,30.7599,30.7599,39000.0
2010-11-29 13:20:00,56.53,56.58,56.53,56.54,59000.0,30.7653,30.7925,30.7653,30.7707,59000.0
2010-11-29 13:25:00,56.52,56.52,56.44,56.49,18500.0,30.7599,30.7599,30.7163,30.7435,18500.0
2010-11-29 13:30:00,56.5,56.5,56.42,56.44,36000.0,30.749,30.749,30.7054,30.7163,36000.0
2010-11-29 13:35:00,56.43,56.43,56.32,56.35,27500.0,30.7109,30.7109,30.651,30.6673,27500.0
2010-11-29 13:40:00,56.38,56.49,56.36,56.43,28000.0,30.6837,30.7435,30.6728,30.7109,28000.0
2010-11-29 13:45:00,56.47,56.55,56.4,56.55,32000.0,30.7326,30.7762,30.6946,30.7762,32000.0
2010-11-29 13:50:00,56.55,56.55,56.43,56.48,9500.0,30.7762,30.7762,30.7109,30.7381,9500.0
2010-11-29 13:55:00,56.46,56.48,56.41,56.41,6500.0,30.7272,30.7381,30.7,30.7,6500.0
2010-11-29 14:00:00,56.46,56.54,56.46,56.49,18500.0,30.7272,30.7707,30.7272,30.7435,18500.0
2010-11-29 14:05:00,56.49,56.52,56.43,56.5,21000.0,30.7435,30.7599,30.7109,30.749,21000.0
2010-11-29 14:10:00,56.52,56.56,56.45,56.52,12500.0,30.7599,30.7816,30.7218,30.7599,12500.0
2010-11-29 14:15:00,56.51,56.56,56.51,56.56,12500.0,30.7544,30.7816,30.7544,30.7816,12500.0
2010-11-29 14:20:00,56.53,56.54,56.49,56.5,18500.0,30.7653,30.7707,30.7435,30.749,18500.0
2010-11-29 14:25:00,56.46,56.65,56.45,56.65,26500.0,30.7272,30.8306,30.7218,30.8306,26500.0
2010-11-29 14:30:00,56.67,56.76,56.65,56.7,29500.0,30.8415,30.8905,30.8306,30.8578,29500.0
2010-11-29 14:35:00,56.7,56.83,56.69,56.79,23500.0,30.8578,30.9286,30.8524,30.9068,23500.0
2010-11-29 14:40:00,56.78,56.9,56.75,56.83,20500.0,30.9014,30.9667,30.885,30.9286,20500.0
2010-11-29 14:45:00,56.85,57.0,56.85,56.95,55000.0,30.9395,31.0211,30.9395,30.9939,55000.0
2010-11-29 14:50:00,56.94,56.94,56.9,56.92,14500.0,30.9884,30.9884,30.9667,30.9776,14500.0
2010-11-29 14:55:00,56.91,57.0,56.88,57.0,20000.0,30.9721,31.0211,30.9558,31.0211,20000.0
2010-11-29 15:00:00,57.02,57.11,57.01,57.05,32000.0,31.032,31.081,31.0265,31.0483,32000.0
2010-11-29 15:05:00,57.07,57.07,56.98,56.99,14500.0,31.0592,31.0592,31.0102,31.0156,14500.0
2010-11-29 15:10:00,56.98,57.03,56.98,57.03,17000.0,31.0102,31.0374,31.0102,31.0374,17000.0
2010-11-29 15:15:00,57.03,57.18,57.03,57.18,15500.0,31.0374,31.1191,31.0374,31.1191,15500.0
2010-11-29 15:20:00,57.2,57.2,57.06,57.09,14500.0,31.1299,31.1299,31.0537,31.0701,14500.0
2010-11-29 15:25:00,57.09,57.2,57.09,57.2,18500.0,31.0701,31.1299,31.0701,31.1299,18500.0
2010-11-29 15:30:00,57.16,57.16,57.06,57.12,32000.0,31.1082,31.1082,31.0537,31.0864,32000.0
2010-11-29 15:35:00,57.11,57.25,57.11,57.25,44500.0,31.081,31.1571,31.081,31.1571,44500.0
2010-11-29 15:40:00,57.26,57.29,57.15,57.19,31000.0,31.1626,31.1789,31.1027,31.1245,31000.0
2010-11-29 15:45:00,57.2,57.41,57.18,57.37,55500.0,31.1299,31.2442,31.1191,31.2225,55500.0
2010-11-29 15:50:00,57.37,57.37,57.25,57.31,66000.0,31.2225,31.2225,31.1571,31.1898,66000.0
2010-11-29 15:55:00,57.3,57.34,57.14,57.15,107000.0,31.1844,31.2061,31.0973,31.1027,107000.0
2010-11-30 09:30:00,56.54,56.88,56.4,56.86,50000.0,30.7707,30.9558,30.6946,30.9449,50000.0
2010-11-30 09:35:00,56.81,57.07,56.81,56.98,49000.0,30.9177,31.0592,30.9177,31.0102,49000.0
2010-11-30 09:40:00,56.95,56.95,56.61,56.82,61500.0,30.9939,30.9939,30.8088,30.9231,61500.0
2010-11-30 09:45:00,56.82,57.13,56.82,57.06,29000.0,30.9231,31.0918,30.9231,31.0537,29000.0
2010-11-30 09:50:00,57.03,57.07,56.86,56.88,31000.0,31.0374,31.0592,30.9449,30.9558,31000.0
2010-11-30 09:55:00,56.87,57.18,56.87,57.08,27000.0,30.9503,31.1191,30.9503,31.0646,27000.0
2010-11-30 10:00:00,57.13,57.24,57.13,57.14,42000.0,31.0918,31.1517,31.0918,31.0973,42000.0
2010-11-30 10:05:00,57.16,57.23,57.14,57.18,32000.0,31.1082,31.1463,31.0973,31.1191,32000.0
2010-11-30 10:10:00,57.19,57.32,57.17,57.31,43500.0,31.1245,31.1952,31.1136,31.1898,43500.0
2010-11-30 10:15:00,57.3,57.5,57.26,57.42,70000.0,31.1844,31.2932,31.1626,31.2497,70000.0
2010-11-30 10:20:00,57.45,57.64,57.38,57.64,48500.0,31.266,31.3694,31.2279,31.3694,48500.0
2010-11-30 10:25:00,57.64,57.66,57.49,57.52,56500.0,31.3694,31.3803,31.2878,31.3041,56500.0
2010-11-30 10:30:00,57.47,57.47,57.31,57.34,9500.0,31.2769,31.2769,31.1898,31.2061,9500.0
2010-11-30 10:35:00,57.31,57.44,57.3,57.4,32500.0,31.1898,31.2606,31.1844,31.2388,32500.0
2010-11-30 10:40:00,57.36,57.38,57.3,57.36,15000.0,31.217,31.2279,31.1844,31.217,15000.0
2010-11-30 10:45:00,57.32,57.37,57.25,57.37,16500.0,31.1952,31.2225,31.1571,31.2225,16500.0
2010-11-30 10:50:00,57.31,57.39,57.27,57.38,29000.0,31.1898,31.2333,31.168,31.2279,29000.0
2010-11-30 10:55:00,57.39,57.45,57.38,57.45,11500.0,31.2333,31.266,31.2279,31.266,11500.0
2010-11-30 11:00:00,57.46,57.46,57.35,57.43,10000.0,31.2714,31.2714,31.2116,31.2551,10000.0
2010-11-30 11:05:00,57.37,57.37,57.3,57.3,7500.0,31.2225,31.2225,31.1844,31.1844,7500.0
2010-11-30 11:10:00,57.3,57.34,57.25,57.27,14000.0,31.1844,31.2061,31.1571,31.168,14000.0
2010-11-30 11:15:00,57.27,57.39,57.25,57.34,32500.0,31.168,31.2333,31.1571,31.2061,32500.0
2010-11-30 11:20:00,57.31,57.42,57.31,57.35,25500.0,31.1898,31.2497,31.1898,31.2116,25500.0
2010-11-30 11:25:00,57.4,57.44,57.3,57.37,12000.0,31.2388,31.2606,31.1844,31.2225,12000.0
2010-11-30 11:30:00,57.32,57.43,57.3,57.41,20500.0,31.1952,31.2551,31.1844,31.2442,20500.0
2010-11-30 11:35:00,57.39,57.39,57.31,57.37,13000.0,31.2333,31.2333,31.1898,31.2225,13000.0
2010-11-30 11:40:00,57.37,57.44,57.36,57.43,17500.0,31.2225,31.2606,31.217,31.2551,17500.0
2010-11-30 11:45:00,57.38,57.38,57.33,57.38,5500.0,31.2279,31.2279,31.2007,31.2279,5500.0
2010-11-30 11:50:00,57.37,57.37,57.32,57.36,7000.0,31.2225,31.2225,31.1952,31.217,7000.0
2010-11-30 11:55:00,57.31,57.48,57.3,57.48,19000.0,31.1898,31.2823,31.1844,31.2823,19000.0
2010-11-30 12:00:00,57.41,57.42,57.39,57.41,7500.0,31.2442,31.2497,31.2333,31.2442,7500.0
2010-11-30 12:05:00,57.43,57.45,57.36,57.43,46500.0,31.2551,31.266,31.217,31.2551,46500.0
2010-11-30 12:10:00,57.43,57.45,57.35,57.35,113000.0,31.2551,31.266,31.2116,31.2116,113000.0
2010-11-30 12:15:00,57.35,57.4,57.34,57.36,11500.0,31.2116,31.2388,31.2061,31.217,11500.0
2010-11-30 12:20:00,57.36,57.43,57.36,57.4,7000.0,31.217,31.2551,31.217,31.2388,7000.0
2010-11-30 12:25:00,57.4,57.4,57.4,57.4,0.0,31.2388,31.2388,31.2388,31.2388,0.0
2010-11-30 12:30:00,57.45,57.45,57.39,57.39,6500.0,31.266,31.266,31.2333,31.2333,6500.0
2010-11-30 12:35:00,57.39,57.41,57.27,57.28,17500.0,31.2333,31.2442,31.168,31.1735,17500.0
2010-11-30 12:40:00,57.26,57.26,57.22,57.22,10500.0,31.1626,31.1626,31.1408,31.1408,10500.0
2010-11-30 12:45:00,57.24,57.31,57.24,57.3,19500.0,31.1517,31.1898,31.1517,31.1844,19500.0
2010-11-30 12:50:00,57.29,57.31,57.29,57.29,8000.0,31.1789,31.1898,31.1789,31.1789,8000.0
2010-11-30 12:55:00,57.32,57.34,57.3,57.33,9000.0,31.1952,31.2061,31.1844,31.2007,9000.0
2010-11-30 13:00:00,57.33,57.51,57.33,57.51,8500.0,31.2007,31.2986,31.2007,31.2986,8500.0
2010-11-30 13:05:00,57.46,57.5,57.46,57.5,5000.0,31.2714,31.2932,31.2714,31.2932,5000.0
2010-11-30 13:10:00,57.48,57.5,57.42,57.42,18000.0,31.2823,31.2932,31.2497,31.2497,18000.0
2010-11-30 13:15:00,57.43,57.47,57.39,57.47,24500.0,31.2551,31.2769,31.2333,31.2769,24500.0
2010-11-30 13:20:00,57.51,57.53,57.46,57.46,8500.0,31.2986,31.3095,31.2714,31.2714,8500.0
2010-11-30 13:25:00,57.49,57.52,57.49,57.49,5000.0,31.2878,31.3041,31.2878,31.2878,5000.0
2010-11-30 13:30:00,57.47,57.47,57.44,57.44,5000.0,31.2769,31.2769,31.2606,31.2606,5000.0
2010-11-30 13:35:00,57.42,57.44,57.37,57.44,11000.0,31.2497,31.2606,31.2225,31.2606,11000.0
2010-11-30 13:40:00,57.43,57.43,57.35,57.35,4000.0,31.2551,31.2551,31.2116,31.2116,4000.0
2010-11-30 13:45:00,57.37,57.43,57.37,57.43,13000.0,31.2225,31.2551,31.2225,31.2551,13000.0
2010-11-30 13:50:00,57.45,57.45,57.4,57.4,9000.0,31.266,31.266,31.2388,31.2388,9000.0
2010-11-30 13:55:00,57.44,57.49,57.4,57.49,9000.0,31.2606,31.2878,31.2388,31.2878,9000.0
2010-11-30 14:00:00,57.5,57.56,57.47,57.47,6500.0,31.2932,31.3259,31.2769,31.2769,6500.0
2010-11-30 14:05:00,57.48,57.54,57.46,57.51,14000.0,31.2823,31.315,31.2714,31.2986,14000.0
2010-11-30 14:10:00,57.52,57.58,57.51,57.51,6500.0,31.3041,31.3367,31.2986,31.2986,6500.0
2010-11-30 14:15:00,57.47,57.47,57.4,57.42,12000.0,31.2769,31.2769,31.2388,31.2497,12000.0
2010-11-30 14:20:00,57.4,57.43,57.31,57.31,42500.0,31.2388,31.2551,31.1898,31.1898,42500.0
2010-11-30 14:25:00,57.32,57.33,57.23,57.23,10000.0,31.1952,31.2007,31.1463,31.1463,10000.0
2010-11-30 14:30:00,57.24,57.24,57.13,57.13,36500.0,31.1517,31.1517,31.0918,31.0918,36500.0
2010-11-30 14:35:00,57.1,57.24,57.1,57.19,16500.0,31.0755,31.1517,31.0755,31.1245,16500.0
2010-11-30 14:40:00,57.21,57.29,57.2,57.25,15000.0,31.1354,31.1789,31.1299,31.1571,15000.0
2010-11-30 14:45:00,57.25,57.35,57.25,57.34,11000.0,31.1571,31.2116,31.1571,31.2061,11000.0
2010-11-30 14:50:00,57.35,57.43,57.35,57.35,16500.0,31.2116,31.2551,31.2116,31.2116,16500.0
2010-11-30 14:55:00,57.37,57.52,57.37,57.41,17500.0,31.2225,31.3041,31.2225,31.2442,17500.0
2010-11-30 15:00:00,57.44,57.49,57.37,57.45,24000.0,31.2606,31.2878,31.2225,31.266,24000.0
2010-11-30 15:05:00,57.49,57.52,57.45,57.49,25500.0,31.2878,31.3041,31.266,31.2878,25500.0
2010-11-30 15:10:00,57.5,57.5,57.37,57.47,36000.0,31.2932,31.2932,31.2225,31.2769,36000.0
2010-11-30 15:15:00,57.48,57.5,57.43,57.47,19500.0,31.2823,31.2932,31.2551,31.2769,19500.0
2010-11-30 15:20:00,57.47,57.59,57.47,57.56,29500.0,31.2769,31.3422,31.2769,31.3259,29500.0
2010-11-30 15:25:00,57.53,57.66,57.53,57.64,31000.0,31.3095,31.3803,31.3095,31.3694,31000.0
2010-11-30 15:30:00,57.63,57.7,57.59,57.59,70000.0,31.364,31.4021,31.3422,31.3422,70000.0
2010-11-30 15:35:00,57.61,57.64,57.53,57.61,31000.0,31.3531,31.3694,31.3095,31.3531,31000.0
2010-11-30 15:40:00,57.58,57.58,57.48,57.53,44500.0,31.3367,31.3367,31.2823,31.3095,44500.0
2010-11-30 15:45:00,57.51,57.55,57.44,57.44,44000.0,31.2986,31.3204,31.2606,31.2606,44000.0
2010-11-30 15:50:00,57.49,57.63,57.4,57.57,64500.0,31.2878,31.364,31.2388,31.3313,64500.0
2010-11-30 15:55:00,57.57,57.68,57.47,57.61,162500.0,31.3313,31.3912,31.2769,31.3531,162500.0
2010-12-01 09:30:00,58.57,58.78,58.44,58.76,177000.0,31.8755,31.9898,31.8048,31.9789,177000.0
2010-12-01 09:35:00,58.76,59.0,58.64,58.99,73500.0,31.9789,32.1095,31.9136,32.1041,73500.0
2010-12-01 09:40:00,58.95,59.24,58.95,59.01,77500.0,32.0823,32.2402,32.0823,32.115,77500.0
2010-12-01 09:45:00,59.09,59.18,58.86,58.91,52500.0,32.1585,32.2075,32.0334,32.0606,52500.0
2010-12-01 09:50:00,58.92,59.17,58.92,59.17,48000.0,32.066,32.2021,32.066,32.2021,48000.0
2010-12-01 09:55:00,59.16,59.27,59.1,59.2,85000.0,32.1966,32.2565,32.164,32.2184,85000.0
2010-12-01 10:00:00,59.27,59.27,59.12,59.16,36500.0,32.2565,32.2565,32.1749,32.1966,36500.0
2010-12-01 10:05:00,59.16,59.2,59.02,59.02,36000.0,32.1966,32.2184,32.1204,32.1204,36000.0
2010-12-01 10:10:00,59.05,59.15,59.02,59.15,38500.0,32.1368,32.1912,32.1204,32.1912,38500.0
2010-12-01 10:15:00,59.15,59.19,59.07,59.18,25500.0,32.1912,32.213,32.1476,32.2075,25500.0
2010-12-01 10:20:00,59.15,59.15,58.97,59.02,37000.0,32.1912,32.1912,32.0932,32.1204,37000.0
2010-12-01 10:25:00,59.02,59.06,58.86,58.88,53000.0,32.1204,32.1422,32.0334,32.0442,53000.0
2010-12-01 10:30:00,58.86,58.98,58.85,58.93,24000.0,32.0334,32.0987,32.0279,32.0715,24000.0
2010-12-01 10:35:00,58.96,59.09,58.94,59.04,29000.0,32.0878,32.1585,32.0769,32.1313,29000.0
2010-12-01 10:40:00,59.06,59.1,58.99,59.08,19000.0,32.1422,32.164,32.1041,32.1531,19000.0
2010-12-01 10:45:00,59.08,59.19,59.08,59.19,24500.0,32.1531,32.213,32.1531,32.213,24500.0
2010-12-01 10:50:00,59.13,59.19,59.03,59.09,25000.0,32.1803,32.213,32.1259,32.1585,25000.0
2010-12-01 10:55:00,59.14,59.21,59.13,59.21,38500.0,32.1857,32.2238,32.1803,32.2238,38500.0
2010-12-01 11:00:00,59.17,59.24,59.16,59.2,35000.0,32.2021,32.2402,32.1966,32.2184,35000.0
2010-12-01 11:05:00,59.17,59.2,59.16,59.2,28000.0,32.2021,32.2184,32.1966,32.2184,28000.0
2010-12-01 11:10:00,59.23,59.24,59.2,59.21,24000.0,32.2347,32.2402,32.2184,32.2238,24000.0
2010-12-01 11:15:00,59.2,59.25,59.19,59.25,24500.0,32.2184,32.2456,32.213,32.2456,24500.0
2010-12-01 11:20:00,59.23,59.3,59.18,59.27,30500.0,32.2347,32.2728,32.2075,32.2565,30500.0
2010-12-01 11:25:00,59.28,59.44,59.25,59.36,100000.0,32.2619,32.349,32.2456,32.3055,100000.0
2010-12-01 11:30:00,59.36,59.5,59.32,59.5,60000.0,32.3055,32.3817,32.2837,32.3817,60000.0
2010-12-01 11:35:00,59.48,59.56,59.45,59.53,109000.0,32.3708,32.4143,32.3545,32.398,109000.0
2010-12-01 11:40:00,59.53,59.59,59.4,59.44,112500.0,32.398,32.4306,32.3272,32.349,112500.0
2010-12-01 11:45:00,59.41,59.57,59.41,59.57,313500.0,32.3327,32.4198,32.3327,32.4198,313500.0
2010-12-01 11:50:00,59.53,59.76,59.53,59.74,65500.0,32.398,32.5232,32.398,32.5123,65500.0
2010-12-01 11:55:00,59.79,59.86,59.73,59.82,63000.0,32.5395,32.5776,32.5068,32.5558,63000.0
2010-12-01 12:00:00,59.82,59.89,59.77,59.77,35000.0,32.5558,32.5939,32.5286,32.5286,35000.0
2010-12-01 12:05:00,59.78,59.81,59.6,59.73,166000.0,32.534,32.5504,32.4361,32.5068,166000.0
2010-12-01 12:10:00,59.69,59.86,59.68,59.83,74000.0,32.4851,32.5776,32.4796,32.5613,74000.0
2010-12-01 12:15:00,59.82,59.83,59.52,59.56,173000.0,32.5558,32.5613,32.3925,32.4143,173000.0
2010-12-01 12:20:00,59.57,59.72,59.57,59.72,44000.0,32.4198,32.5014,32.4198,32.5014,44000.0
2010-12-01 12:25:00,59.72,59.75,59.67,59.69,49500.0,32.5014,32.5177,32.4742,32.4851,49500.0
2010-12-01 12:30:00,59.69,59.7,59.61,59.69,45000.0,32.4851,32.4905,32.4415,32.4851,45000.0
2010-12-01 12:35:00,59.67,59.69,59.65,59.66,6500.0,32.4742,32.4851,32.4633,32.4687,6500.0
2010-12-01 12:40:00,59.69,59.7,59.58,59.61,69500.0,32.4851,32.4905,32.4252,32.4415,69500.0
2010-12-01 12:45:00,59.59,59.65,59.55,59.65,28000.0,32.4306,32.4633,32.4089,32.4633,28000.0
2010-12-01 12:50:00,59.64,59.68,59.59,59.67,57500.0,32.4579,32.4796,32.4306,32.4742,57500.0
2010-12-01 12:55:00,59.67,59.7,59.59,59.68,118000.0,32.4742,32.4905,32.4306,32.4796,118000.0
2010-12-01 13:00:00,59.68,59.68,59.55,59.61,61500.0,32.4796,32.4796,32.4089,32.4415,61500.0
2010-12-01 13:05:00,59.61,59.67,59.51,59.56,63500.0,32.4415,32.4742,32.3871,32.4143,63500.0
2010-12-01 13:10:00,59.53,59.7,59.53,59.7,31000.0,32.398,32.4905,32.398,32.4905,31000.0
2010-12-01 13:15:00,59.7,59.8,59.65,59.72,35500.0,32.4905,32.5449,32.4633,32.5014,35500.0
2010-12-01 13:20:00,59.64,59.7,59.61,59.64,11000.0,32.4579,32.4905,32.4415,32.4579,11000.0
2010-12-01 13:25:00,59.64,59.74,59.57,59.68,32500.0,32.4579,32.5123,32.4198,32.4796,32500.0
2010-12-01 13:30:00,59.74,59.74,59.62,59.64,22000.0,32.5123,32.5123,32.447,32.4579,22000.0
2010-12-01 13:35:00,59.64,59.74,59.63,59.74,58500.0,32.4579,32.5123,32.4524,32.5123,58500.0
2010-12-01 13:40:00,59.74,59.82,59.69,59.8,35500.0,32.5123,32.5558,32.4851,32.5449,35500.0
2010-12-01 13:45:00,59.8,59.84,59.76,59.81,27000.0,32.5449,32.5667,32.5232,32.5504,27000.0
2010-12-01 13:50:00,59.8,59.85,59.76,59.8,31000.0,32.5449,32.5721,32.5232,32.5449,31000.0
2010-12-01 13:55:00,59.8,59.82,59.76,59.77,35500.0,32.5449,32.5558,32.5232,32.5286,35500.0
2010-12-01 14:00:00,59.77,59.89,59.76,59.89,55500.0,32.5286,32.5939,32.5232,32.5939,55500.0
2010-12-01 14:05:00,59.88,59.89,59.83,59.85,23500.0,32.5885,32.5939,32.5613,32.5721,23500.0
2010-12-01 14:10:00,59.84,59.88,59.78,59.88,52500.0,32.5667,32.5885,32.534,32.5885,52500.0
2010-12-01 14:15:00,59.88,59.99,59.87,59.98,54000.0,32.5885,32.6483,32.583,32.6429,54000.0
2010-12-01 14:20:00,59.96,59.99,59.92,59.95,80500.0,32.632,32.6483,32.6102,32.6266,80500.0
2010-12-01 14:25:00,59.97,60.0,59.92,59.94,96000.0,32.6375,32.6538,32.6102,32.6211,96000.0
2010-12-01 14:30:00,59.96,59.98,59.9,59.97,71000.0,32.632,32.6429,32.5994,32.6375,71000.0
2010-12-01 14:35:00,59.95,60.0,59.79,59.79,224500.0,32.6266,32.6538,32.5395,32.5395,224500.0
2010-12-01 14:40:00,59.85,59.95,59.84,59.88,70500.0,32.5721,32.6266,32.5667,32.5885,70500.0
2010-12-01 14:45:00,59.92,59.96,59.77,59.95,83500.0,32.6102,32.632,32.5286,32.6266,83500.0
2010-12-01 14:50:00,59.94,59.99,59.92,59.98,36000.0,32.6211,32.6483,32.6102,32.6429,36000.0
2010-12-01 14:55:00,59.99,60.1,59.97,59.98,94500.0,32.6483,32.7082,32.6375,32.6429,94500.0
2010-12-01 15:00:00,60.01,60.07,60.01,60.02,48000.0,32.6592,32.6919,32.6592,32.6647,48000.0
2010-12-01 15:05:00,60.03,60.12,60.03,60.06,52000.0,32.6701,32.7191,32.6701,32.6864,52000.0
2010-12-01 15:10:00,60.07,60.14,60.06,60.07,68000.0,32.6919,32.73,32.6864,32.6919,68000.0
2010-12-01 15:15:00,60.04,60.1,59.88,60.04,68000.0,32.6755,32.7082,32.5885,32.6755,68000.0
2010-12-01 15:20:00,60.06,60.1,59.97,60.07,66500.0,32.6864,32.7082,32.6375,32.6919,66500.0
2010-12-01 15:25:00,60.06,60.24,60.06,60.18,95000.0,32.6864,32.7844,32.6864,32.7517,95000.0
2010-12-01 15:30:00,60.18,60.2,60.08,60.1,63000.0,32.7517,32.7626,32.6973,32.7082,63000.0
2010-12-01 15:35:00,60.1,60.15,60.02,60.08,58500.0,32.7082,32.7354,32.6647,32.6973,58500.0
2010-12-01 15:40:00,60.13,60.14,60.07,60.1,83500.0,32.7245,32.73,32.6919,32.7082,83500.0
2010-12-01 15:45:00,60.1,60.14,60.06,60.11,179000.0,32.7082,32.73,32.6864,32.7136,179000.0
2010-12-01 15:50:00,60.09,60.12,59.98,60.06,161500.0,32.7028,32.7191,32.6429,32.6864,161500.0
2010-12-01 15:55:00,60.06,60.13,59.99,60.01,355500.0,32.6864,32.7245,32.6483,32.6592,355500.0
2010-12-02 09:30:00,60.56,61.0,60.4,61.0,208500.0,32.9585,33.198,32.8715,33.198,208500.0
2010-12-02 09:35:00,60.95,61.6,60.92,61.6,202000.0,33.1708,33.5245,33.1545,33.5245,202000.0
2010-12-02 09:40:00,61.6,62.0,61.55,62.0,407000.0,33.5245,33.7422,33.4973,33.7422,407000.0
2010-12-02 09:45:00,62.0,62.03,61.07,61.24,172000.0,33.7422,33.7586,33.2361,33.3286,172000.0
2010-12-02 09:50:00,61.28,61.58,61.22,61.44,141500.0,33.3504,33.5137,33.3177,33.4375,141500.0
2010-12-02 09:55:00,61.41,61.64,61.34,61.59,83500.0,33.4211,33.5463,33.383,33.5191,83500.0
2010-12-02 10:00:00,61.62,61.73,61.53,61.65,57500.0,33.5354,33.5953,33.4865,33.5518,57500.0
2010-12-02 10:05:00,61.73,61.89,61.69,61.69,115000.0,33.5953,33.6824,33.5735,33.5735,115000.0
2010-12-02 10:10:00,61.74,61.89,61.66,61.8,88000.0,33.6007,33.6824,33.5572,33.6334,88000.0
2010-12-02 10:15:00,61.83,61.9,61.81,61.84,79500.0,33.6497,33.6878,33.6388,33.6552,79500.0
2010-12-02 10:20:00,61.86,61.88,61.78,61.78,59500.0,33.666,33.6769,33.6225,33.6225,59500.0
2010-12-02 10:25:00,61.76,61.85,61.53,61.62,44000.0,33.6116,33.6606,33.4865,33.5354,44000.0
2010-12-02 10:30:00,61.64,61.76,61.58,61.76,47000.0,33.5463,33.6116,33.5137,33.6116,47000.0
2010-12-02 10:35:00,61.77,61.78,61.64,61.69,38500.0,33.6171,33.6225,33.5463,33.5735,38500.0
2010-12-02 10:40:00,61.73,61.88,61.7,61.88,60500.0,33.5953,33.6769,33.579,33.6769,60500.0
2010-12-02 10:45:00,61.88,61.96,61.83,61.96,83500.0,33.6769,33.7205,33.6497,33.7205,83500.0
2010-12-02 10:50:00,61.95,61.95,61.79,61.9,31500.0,33.715,33.715,33.628,33.6878,31500.0
2010-12-02 10:55:00,61.89,61.9,61.82,61.82,14500.0,33.6824,33.6878,33.6443,33.6443,14500.0
2010-12-02 11:00:00,61.85,61.93,61.78,61.92,36500.0,33.6606,33.7041,33.6225,33.6987,36500.0
2010-12-02 11:05:00,61.92,61.96,61.86,61.9,73500.0,33.6987,33.7205,33.666,33.6878,73500.0
2010-12-02 11:10:00,61.88,62.14,61.82,62.14,78500.0,33.6769,33.8184,33.6443,33.8184,78500.0
2010-12-02 11:15:00,62.14,62.18,62.07,62.17,47000.0,33.8184,33.8402,33.7803,33.8348,47000.0
2010-12-02 11:20:00,62.11,62.18,62.0,62.0,29500.0,33.8021,33.8402,33.7422,33.7422,29500.0
2010-12-02 11:25:00,62.04,62.16,62.0,62.16,34000.0,33.764,33.8293,33.7422,33.8293,34000.0
2010-12-02 11:30:00,62.16,62.21,62.09,62.18,43000.0,33.8293,33.8565,33.7912,33.8402,43000.0
2010-12-02 11:35:00,62.15,62.26,62.15,62.22,119000.0,33.8239,33.8837,33.8239,33.862,119000.0
2010-12-02 11:40:00,62.23,62.3,62.2,62.2,68000.0,33.8674,33.9055,33.8511,33.8511,68000.0
2010-12-02 11:45:00,62.2,62.27,62.2,62.23,15500.0,33.8511,33.8892,33.8511,33.8674,15500.0
2010-12-02 11:50:00,62.22,62.3,62.14,62.14,47500.0,33.862,33.9055,33.8184,33.8184,47500.0
2010-12-02 11:55:00,62.24,62.26,62.1,62.18,58500.0,33.8729,33.8837,33.7967,33.8402,58500.0
2010-12-02 12:00:00,62.19,62.31,62.15,62.18,33500.0,33.8456,33.911,33.8239,33.8402,33500.0
2010-12-02 12:05:00,62.15,62.22,62.13,62.21,22000.0,33.8239,33.862,33.813,33.8565,22000.0
2010-12-02 12:10:00,62.21,62.31,62.17,62.17,32500.0,33.8565,33.911,33.8348,33.8348,32500.0
2010-12-02 12:15:00,62.2,62.4,62.2,62.39,56000.0,33.8511,33.9599,33.8511,33.9545,56000.0
2010-12-02 12:20:00,62.39,62.4,62.3,62.3,35000.0,33.9545,33.9599,33.9055,33.9055,35000.0
2010-12-02 12:25:00,62.34,62.4,62.34,62.4,9500.0,33.9273,33.9599,33.9273,33.9599,9500.0
2010-12-02 12:30:00,62.35,62.5,62.33,62.44,36500.0,33.9327,34.0144,33.9218,33.9817,36500.0
2010-12-02 12:35:00,62.43,62.6,62.36,62.55,52000.0,33.9763,34.0688,33.9382,34.0416,52000.0
2010-12-02 12:40:00,62.55,62.55,62.39,62.5,53500.0,34.0416,34.0416,33.9545,34.0144,53500.0
2010-12-02 12:45:00,62.52,62.56,62.42,62.56,10500.0,34.0252,34.047,33.9708,34.047,10500.0
2010-12-02 12:50:00,62.55,62.59,62.44,62.53,50500.0,34.0416,34.0633,33.9817,34.0307,50500.0
2010-12-02 12:55:00,62.47,62.6,62.47,62.55,15500.0,33.998,34.0688,33.998,34.0416,15500.0
2010-12-02 13:00:00,62.54,62.56,62.43,62.49,45000.0,34.0361,34.047,33.9763,34.0089,45000.0
2010-12-02 13:05:00,62.48,62.52,62.38,62.45,33000.0,34.0035,34.0252,33.949,33.9871,33000.0
2010-12-02 13:10:00,62.45,62.52,62.41,62.44,23000.0,33.9871,34.0252,33.9654,33.9817,23000.0
2010-12-02 13:15:00,62.41,62.43,62.36,62.4,55500.0,33.9654,33.9763,33.9382,33.9599,55500.0
2010-12-02 13:20:00,62.39,62.45,62.32,62.35,37000.0,33.9545,33.9871,33.9164,33.9327,37000.0
2010-12-02 13:25:00,62.36,62.45,62.36,62.44,25000.0,33.9382,33.9871,33.9382,33.9817,25000.0
2010-12-02 13:30:00,62.43,62.44,62.32,62.43,49500.0,33.9763,33.9817,33.9164,33.9763,49500.0
2010-12-02 13:35:00,62.43,62.47,62.38,62.46,17500.0,33.9763,33.998,33.949,33.9926,17500.0
2010-12-02 13:40:00,62.46,62.46,62.41,62.46,8000.0,33.9926,33.9926,33.9654,33.9926,8000.0
2010-12-02 13:45:00,62.43,62.54,62.41,62.53,22500.0,33.9763,34.0361,33.9654,34.0307,22500.0
2010-12-02 13:50:00,62.53,62.59,62.53,62.58,35000.0,34.0307,34.0633,34.0307,34.0579,35000.0
2010-12-02 13:55:00,62.59,62.59,62.47,62.55,29000.0,34.0633,34.0633,33.998,34.0416,29000.0
2010-12-02 14:00:00,62.57,62.57,62.38,62.41,68500.0,34.0524,34.0524,33.949,33.9654,68500.0
2010-12-02 14:05:00,62.41,62.62,62.41,62.59,36000.0,33.9654,34.0797,33.9654,34.0633,36000.0
2010-12-02 14:10:00,62.57,62.63,62.47,62.54,28000.0,34.0524,34.0851,33.998,34.0361,28000.0
2010-12-02 14:15:00,62.58,62.62,62.51,62.51,21500.0,34.0579,34.0797,34.0198,34.0198,21500.0
2010-12-02 14:20:00,62.53,62.63,62.53,62.54,30000.0,34.0307,34.0851,34.0307,34.0361,30000.0
2010-12-02 14:25:00,62.54,62.6,62.39,62.52,25500.0,34.0361,34.0688,33.9545,34.0252,25500.0
2010-12-02 14:30:00,62.57,62.57,62.47,62.49,29500.0,34.0524,34.0524,33.998,34.0089,29500.0
2010-12-02 14:35:00,62.53,62.55,62.47,62.54,35500.0,34.0307,34.0416,33.998,34.0361,35500.0
2010-12-02 14:40:00,62.54,62.63,62.54,62.57,34000.0,34.0361,34.0851,34.0361,34.0524,34000.0
2010-12-02 14:45:00,62.57,62.65,62.55,62.62,71500.0,34.0524,34.096,34.0416,34.0797,71500.0
2010-12-02 14:50:00,62.63,62.69,62.62,62.65,60500.0,34.0851,34.1178,34.0797,34.096,60500.0
2010-12-02 14:55:00,62.63,62.66,62.61,62.62,25000.0,34.0851,34.1014,34.0742,34.0797,25000.0
2010-12-02 15:00:00,62.6,62.7,62.6,62.69,36000.0,34.0688,34.1232,34.0688,34.1178,36000.0
2010-12-02 15:05:00,62.69,62.78,62.63,62.78,79500.0,34.1178,34.1667,34.0851,34.1667,79500.0
2010-12-02 15:10:00,62.79,62.84,62.77,62.79,59000.0,34.1722,34.1994,34.1613,34.1722,59000.0
2010-12-02 15:15:00,62.78,62.83,62.78,62.79,94500.0,34.1667,34.1939,34.1667,34.1722,94500.0
2010-12-02 15:20:00,62.79,62.89,62.79,62.85,84000.0,34.1722,34.2266,34.1722,34.2048,84000.0
2010-12-02 15:25:00,62.83,62.94,62.82,62.87,81000.0,34.1939,34.2538,34.1885,34.2157,81000.0
2010-12-02 15:30:00,62.88,62.99,62.88,62.96,95500.0,34.2212,34.281,34.2212,34.2647,95500.0
2010-12-02 15:35:00,62.93,62.96,62.84,62.93,54000.0,34.2484,34.2647,34.1994,34.2484,54000.0
2010-12-02 15:40:00,62.93,62.98,62.73,62.76,202000.0,34.2484,34.2756,34.1395,34.1559,202000.0
2010-12-02 15:45:00,62.79,62.79,62.6,62.72,179000.0,34.1722,34.1722,34.0688,34.1341,179000.0
2010-12-02 15:50:00,62.69,62.7,62.56,62.56,179500.0,34.1178,34.1232,34.047,34.047,179500.0
2010-12-02 15:55:00,62.61,62.61,62.4,62.51,434500.0,34.0742,34.0742,33.9599,34.0198,434500.0
2010-12-03 09:30:00,62.33,62.4,62.12,62.2,91000.0,33.9218,33.9599,33.8075,33.8511,91000.0
2010-12-03 09:35:00,62.21,62.26,61.74,62.05,119500.0,33.8565,33.8837,33.6007,33.7695,119500.0
2010-12-03 09:40:00,62.06,62.22,61.93,62.21,47000.0,33.7749,33.862,33.7041,33.8565,47000.0
2010-12-03 09:45:00,62.27,62.57,62.26,62.42,48500.0,33.8892,34.0524,33.8837,33.9708,48500.0
2010-12-03 09:50:00,62.36,62.49,62.25,62.32,29500.0,33.9382,34.0089,33.8783,33.9164,29500.0
2010-12-03 09:55:00,62.29,62.3,62.15,62.23,18000.0,33.9001,33.9055,33.8239,33.8674,18000.0
2010-12-03 10:00:00,62.21,62.37,62.21,62.26,38000.0,33.8565,33.9436,33.8565,33.8837,38000.0
2010-12-03 10:05:00,62.26,62.26,62.11,62.16,33000.0,33.8837,33.8837,33.8021,33.8293,33000.0
2010-12-03 10:10:00,62.21,62.21,61.91,61.94,26500.0,33.8565,33.8565,33.6933,33.7096,26500.0
2010-12-03 10:15:00,61.93,61.98,61.82,61.97,33000.0,33.7041,33.7314,33.6443,33.7259,33000.0
2010-12-03 10:20:00,62.0,62.01,61.7,61.79,37000.0,33.7422,33.7477,33.579,33.628,37000.0
2010-12-03 10:25:00,61.84,61.84,61.65,61.65,33000.0,33.6552,33.6552,33.5518,33.5518,33000.0
2010-12-03 10:30:00,61.69,61.82,61.64,61.76,57500.0,33.5735,33.6443,33.5463,33.6116,57500.0
2010-12-03 10:35:00,61.82,61.98,61.77,61.91,51500.0,33.6443,33.7314,33.6171,33.6933,51500.0
2010-12-03 10:40:00,61.91,62.08,61.91,61.94,36000.0,33.6933,33.7858,33.6933,33.7096,36000.0
2010-12-03 10:45:00,61.93,61.94,61.87,61.88,9000.0,33.7041,33.7096,33.6715,33.6769,9000.0
2010-12-03 10:50:00,61.87,61.94,61.83,61.88,22000.0,33.6715,33.7096,33.6497,33.6769,22000.0
2010-12-03 10:55:00,61.91,62.02,61.9,61.98,18000.0,33.6933,33.7531,33.6878,33.7314,18000.0
2010-12-03 11:00:00,62.01,62.05,61.98,62.01,17500.0,33.7477,33.7695,33.7314,33.7477,17500.0
2010-12-03 11:05:00,62.0,62.03,61.95,62.03,39500.0,33.7422,33.7586,33.715,33.7586,39500.0
2010-12-03 11:10:00,62.0,62.06,61.94,62.0,28000.0,33.7422,33.7749,33.7096,33.7422,28000.0
2010-12-03 11:15:00,61.95,62.16,61.95,62.16,26500.0,33.715,33.8293,33.715,33.8293,26500.0
2010-12-03 11:20:00,62.16,62.24,62.1,62.16,53500.0,33.8293,33.8729,33.7967,33.8293,53500.0
2010-12-03 11:25:00,62.16,62.21,62.04,62.14,34000.0,33.8293,33.8565,33.764,33.8184,34000.0
2010-12-03 11:30:00,62.14,62.14,62.02,62.04,14000.0,33.8184,33.8184,33.7531,33.764,14000.0
2010-12-03 11:35:00,62.03,62.08,62.0,62.0,9500.0,33.7586,33.7858,33.7422,33.7422,9500.0
2010-12-03 11:40:00,62.0,62.03,61.89,62.03,16500.0,33.7422,33.7586,33.6824,33.7586,16500.0
2010-12-03 11:45:00,62.09,62.16,62.05,62.07,18500.0,33.7912,33.8293,33.7695,33.7803,18500.0
2010-12-03 11:50:00,62.13,62.19,62.05,62.05,21500.0,33.813,33.8456,33.7695,33.7695,21500.0
2010-12-03 11:55:00,62.05,62.05,61.89,61.89,7000.0,33.7695,33.7695,33.6824,33.6824,7000.0
2010-12-03 12:00:00,61.88,61.99,61.85,61.99,15500.0,33.6769,33.7368,33.6606,33.7368,15500.0
2010-12-03 12:05:00,61.96,62.11,61.96,62.05,34000.0,33.7205,33.8021,33.7205,33.7695,34000.0
2010-12-03 12:10:00,62.01,62.08,61.95,62.08,40500.0,33.7477,33.7858,33.715,33.7858,40500.0
2010-12-03 12:15:00,62.09,62.19,62.06,62.19,23000.0,33.7912,33.8456,33.7749,33.8456,23000.0
2010-12-03 12:20:00,62.17,62.18,62.09,62.14,14500.0,33.8348,33.8402,33.7912,33.8184,14500.0
2010-12-03 12:25:00,62.17,62.19,62.12,62.15,5500.0,33.8348,33.8456,33.8075,33.8239,5500.0
2010-12-03 12:30:00,62.13,62.3,62.13,62.23,34500.0,33.813,33.9055,33.813,33.8674,34500.0
2010-12-03 12:35:00,62.24,62.26,62.16,62.21,17000.0,33.8729,33.8837,33.8293,33.8565,17000.0
2010-12-03 12:40:00,62.21,62.3,62.21,62.24,7000.0,33.8565,33.9055,33.8565,33.8729,7000.0
2010-12-03 12:45:00,62.24,62.3,62.2,62.2,10000.0,33.8729,33.9055,33.8511,33.8511,10000.0
2010-12-03 12:50:00,62.2,62.22,62.16,62.22,9500.0,33.8511,33.862,33.8293,33.862,9500.0
2010-12-03 12:55:00,62.26,62.27,62.19,62.23,12500.0,33.8837,33.8892,33.8456,33.8674,12500.0
2010-12-03 13:00:00,62.25,62.36,62.25,62.35,16000.0,33.8783,33.9382,33.8783,33.9327,16000.0
2010-12-03 13:05:00,62.35,62.4,62.3,62.39,29000.0,33.9327,33.9599,33.9055,33.9545,29000.0
2010-12-03 13:10:00,62.31,62.4,62.31,62.35,13500.0,33.911,33.9599,33.911,33.9327,13500.0
2010-12-03 13:15:00,62.37,62.37,62.26,62.28,6500.0,33.9436,33.9436,33.8837,33.8946,6500.0
2010-12-03 13:20:00,62.27,62.3,62.14,62.16,25000.0,33.8892,33.9055,33.8184,33.8293,25000.0
2010-12-03 13:25:00,62.13,62.24,62.13,62.24,19000.0,33.813,33.8729,33.813,33.8729,19000.0
2010-12-03 13:30:00,62.22,62.23,62.11,62.12,7000.0,33.862,33.8674,33.8021,33.8075,7000.0
2010-12-03 13:35:00,62.07,62.19,62.0,62.04,20000.0,33.7803,33.8456,33.7422,33.764,20000.0
2010-12-03 13:40:00,62.01,62.07,61.9,61.91,23500.0,33.7477,33.7803,33.6878,33.6933,23500.0
2010-12-03 13:45:00,61.92,62.07,61.89,61.99,31000.0,33.6987,33.7803,33.6824,33.7368,31000.0
2010-12-03 13:50:00,61.96,62.02,61.93,62.02,24000.0,33.7205,33.7531,33.7041,33.7531,24000.0
2010-12-03 13:55:00,62.08,62.08,62.01,62.06,11500.0,33.7858,33.7858,33.7477,33.7749,11500.0
2010-12-03 14:00:00,62.08,62.18,62.05,62.05,14500.0,33.7858,33.8402,33.7695,33.7695,14500.0
2010-12-03 14:05:00,62.1,62.11,61.91,61.97,14000.0,33.7967,33.8021,33.6933,33.7259,14000.0
2010-12-03 14:10:00,62.03,62.03,61.91,61.97,10000.0,33.7586,33.7586,33.6933,33.7259,10000.0
2010-12-03 14:15:00,61.95,61.95,61.84,61.92,19500.0,33.715,33.715,33.6552,33.6987,19500.0
2010-12-03 14:20:00,61.94,62.04,61.93,61.94,17500.0,33.7096,33.764,33.7041,33.7096,17500.0
2010-12-03 14:25:00,61.92,61.96,61.86,61.86,20500.0,33.6987,33.7205,33.666,33.666,20500.0
2010-12-03 14:30:00,61.91,61.96,61.88,61.88,16500.0,33.6933,33.7205,33.6769,33.6769,16500.0
2010-12-03 14:35:00,61.95,62.05,61.89,61.98,17000.0,33.715,33.7695,33.6824,33.7314,17000.0
2010-12-03 14:40:00,61.95,62.04,61.9,61.98,13500.0,33.715,33.764,33.6878,33.7314,13500.0
2010-12-03 14:45:00,62.01,62.07,61.94,62.04,18500.0,33.7477,33.7803,33.7096,33.764,18500.0
2010-12-03 14:50:00,61.98,62.04,61.95,61.95,15500.0,33.7314,33.764,33.715,33.715,15500.0
2010-12-03 14:55:00,61.98,61.98,61.87,61.88,16500.0,33.7314,33.7314,33.6715,33.6769,16500.0
2010-12-03 15:00:00,61.93,62.04,61.89,62.03,14000.0,33.7041,33.764,33.6824,33.7586,14000.0
2010-12-03 15:05:00,61.98,62.05,61.94,61.99,24000.0,33.7314,33.7695,33.7096,33.7368,24000.0
2010-12-03 15:10:00,61.99,62.07,61.96,62.03,11000.0,33.7368,33.7803,33.7205,33.7586,11000.0
2010-12-03 15:15:00,61.96,62.04,61.96,62.02,9500.0,33.7205,33.764,33.7205,33.7531,9500.0
2010-12-03 15:20:00,62.03,62.1,62.02,62.08,24000.0,33.7586,33.7967,33.7531,33.7858,24000.0
2010-12-03 15:25:00,62.06,62.11,62.01,62.08,28500.0,33.7749,33.8021,33.7477,33.7858,28500.0
2010-12-03 15:30:00,62.1,62.18,62.05,62.18,53500.0,33.7967,33.8402,33.7695,33.8402,53500.0
2010-12-03 15:35:00,62.13,62.31,62.13,62.26,37000.0,33.813,33.911,33.813,33.8837,37000.0
2010-12-03 15:40:00,62.26,62.3,62.22,62.23,27500.0,33.8837,33.9055,33.862,33.8674,27500.0
2010-12-03 15:45:00,62.24,62.37,62.22,62.37,38000.0,33.8729,33.9436,33.862,33.9436,38000.0
2010-12-03 15:50:00,62.37,62.39,62.25,62.25,58500.0,33.9436,33.9545,33.8783,33.8783,58500.0
2010-12-03 15:55:00,62.27,62.27,62.12,62.2,178500.0,33.8892,33.8892,33.8075,33.8511,178500.0
2010-12-06 09:30:00,62.3,62.49,61.79,62.35,67500.0,33.9055,34.0089,33.628,33.9327,67500.0
2010-12-06 09:35:00,62.3,62.33,62.0,62.25,24000.0,33.9055,33.9218,33.7422,33.8783,24000.0
2010-12-06 09:40:00,62.16,62.32,62.13,62.26,36000.0,33.8293,33.9164,33.813,33.8837,36000.0
2010-12-06 09:45:00,62.26,62.3,62.2,62.2,6000.0,33.8837,33.9055,33.8511,33.8511,6000.0
2010-12-06 09:50:00,62.13,62.15,62.07,62.09,8000.0,33.813,33.8239,33.7803,33.7912,8000.0
2010-12-06 09:55:00,62.2,62.2,62.06,62.14,31000.0,33.8511,33.8511,33.7749,33.8184,31000.0
2010-12-06 10:00:00,62.2,62.28,62.09,62.16,25000.0,33.8511,33.8946,33.7912,33.8293,25000.0
2010-12-06 10:05:00,62.14,62.14,62.06,62.08,10000.0,33.8184,33.8184,33.7749,33.7858,10000.0
2010-12-06 10:10:00,62.13,62.14,62.03,62.06,7000.0,33.813,33.8184,33.7586,33.7749,7000.0
2010-12-06 10:15:00,62.07,62.12,62.05,62.09,45000.0,33.7803,33.8075,33.7695,33.7912,45000.0
2010-12-06 10:20:00,62.06,62.24,62.05,62.24,63000.0,33.7749,33.8729,33.7695,33.8729,63000.0
2010-12-06 10:25:00,62.15,62.3,62.15,62.3,40000.0,33.8239,33.9055,33.8239,33.9055,40000.0
2010-12-06 10:30:00,62.25,62.31,62.21,62.27,41500.0,33.8783,33.911,33.8565,33.8892,41500.0
2010-12-06 10:35:00,62.3,62.33,62.22,62.27,38500.0,33.9055,33.9218,33.862,33.8892,38500.0
2010-12-06 10:40:00,62.27,62.33,62.22,62.33,33000.0,33.8892,33.9218,33.862,33.9218,33000.0
2010-12-06 10:45:00,62.27,62.35,62.25,62.35,13000.0,33.8892,33.9327,33.8783,33.9327,13000.0
2010-12-06 10:50:00,62.31,62.34,62.26,62.32,24500.0,33.911,33.9273,33.8837,33.9164,24500.0
2010-12-06 10:55:00,62.32,62.42,62.25,62.37,46000.0,33.9164,33.9708,33.8783,33.9436,46000.0
2010-12-06 11:00:00,62.35,62.4,62.33,62.34,28500.0,33.9327,33.9599,33.9218,33.9273,28500.0
2010-12-06 11:05:00,62.35,62.6,62.31,62.53,92500.0,33.9327,34.0688,33.911,34.0307,92500.0
2010-12-06 11:10:00,62.6,62.64,62.56,62.57,44000.0,34.0688,34.0905,34.047,34.0524,44000.0
2010-12-06 11:15:00,62.56,62.6,62.4,62.4,33000.0,34.047,34.0688,33.9599,33.9599,33000.0
2010-12-06 11:20:00,62.42,62.42,62.33,62.35,11000.0,33.9708,33.9708,33.9218,33.9327,11000.0
2010-12-06 11:25:00,62.34,62.51,62.31,62.5,25500.0,33.9273,34.0198,33.911,34.0144,25500.0
2010-12-06 11:30:00,62.59,62.64,62.48,62.64,51000.0,34.0633,34.0905,34.0035,34.0905,51000.0
2010-12-06 11:35:00,62.67,62.72,62.58,62.63,49500.0,34.1069,34.1341,34.0579,34.0851,49500.0
2010-12-06 11:40:00,62.6,62.62,62.54,62.58,38500.0,34.0688,34.0797,34.0361,34.0579,38500.0
2010-12-06 11:45:00,62.6,62.84,62.57,62.83,85500.0,34.0688,34.1994,34.0524,34.1939,85500.0
2010-12-06 11:50:00,62.8,62.87,62.76,62.77,24000.0,34.1776,34.2157,34.1559,34.1613,24000.0
2010-12-06 11:55:00,62.8,62.97,62.8,62.9,39000.0,34.1776,34.2701,34.1776,34.232,39000.0
2010-12-06 12:00:00,62.89,63.09,62.88,63.04,72000.0,34.2266,34.3354,34.2212,34.3082,72000.0
2010-12-06 12:05:00,63.09,63.16,63.03,63.11,29000.0,34.3354,34.3735,34.3028,34.3463,29000.0
2010-12-06 12:10:00,63.12,63.12,63.0,63.1,15000.0,34.3518,34.3518,34.2865,34.3409,15000.0
2010-12-06 12:15:00,63.1,63.1,63.06,63.07,20500.0,34.3409,34.3409,34.3191,34.3246,20500.0
2010-12-06 12:20:00,63.0,63.07,62.93,63.05,26000.0,34.2865,34.3246,34.2484,34.3137,26000.0
2010-12-06 12:25:00,62.98,63.01,62.89,62.93,22500.0,34.2756,34.2919,34.2266,34.2484,22500.0
2010-12-06 12:30:00,62.99,63.12,62.93,63.06,30000.0,34.281,34.3518,34.2484,34.3191,30000.0
2010-12-06 12:35:00,63.02,63.18,62.99,63.14,54500.0,34.2974,34.3844,34.281,34.3627,54500.0
2010-12-06 12:40:00,63.18,63.26,63.1,63.19,50500.0,34.3844,34.428,34.3409,34.3899,50500.0
2010-12-06 12:45:00,63.19,63.2,63.17,63.19,11000.0,34.3899,34.3953,34.379,34.3899,11000.0
2010-12-06 12:50:00,63.13,63.24,63.09,63.19,22000.0,34.3572,34.4171,34.3354,34.3899,22000.0
2010-12-06 12:55:00,63.18,63.24,63.14,63.17,13500.0,34.3844,34.4171,34.3627,34.379,13500.0
2010-12-06 13:00:00,63.24,63.25,63.06,63.09,19000.0,34.4171,34.4225,34.3191,34.3354,19000.0
2010-12-06 13:05:00,63.07,63.09,63.01,63.01,23000.0,34.3246,34.3354,34.2919,34.2919,23000.0
2010-12-06 13:10:00,62.98,63.03,62.92,62.93,19000.0,34.2756,34.3028,34.2429,34.2484,19000.0
2010-12-06 13:15:00,62.95,62.95,62.84,62.88,16000.0,34.2593,34.2593,34.1994,34.2212,16000.0
2010-12-06 13:20:00,62.85,62.85,62.78,62.82,20500.0,34.2048,34.2048,34.1667,34.1885,20500.0
2010-12-06 13:25:00,62.83,62.86,62.73,62.86,21500.0,34.1939,34.2103,34.1395,34.2103,21500.0
2010-12-06 13:30:00,62.86,62.86,62.76,62.76,18000.0,34.2103,34.2103,34.1559,34.1559,18000.0
2010-12-06 13:35:00,62.77,62.82,62.7,62.71,16000.0,34.1613,34.1885,34.1232,34.1286,16000.0
2010-12-06 13:40:00,62.67,62.81,62.64,62.81,29500.0,34.1069,34.1831,34.0905,34.1831,29500.0
2010-12-06 13:45:00,62.8,62.8,62.68,62.68,5000.0,34.1776,34.1776,34.1123,34.1123,5000.0
2010-12-06 13:50:00,62.64,62.66,62.6,62.6,38500.0,34.0905,34.1014,34.0688,34.0688,38500.0
2010-12-06 13:55:00,62.61,62.61,62.48,62.54,33500.0,34.0742,34.0742,34.0035,34.0361,33500.0
2010-12-06 14:00:00,62.53,62.56,62.43,62.53,32000.0,34.0307,34.047,33.9763,34.0307,32000.0
2010-12-06 14:05:00,62.51,62.53,62.48,62.49,22500.0,34.0198,34.0307,34.0035,34.0089,22500.0
2010-12-06 14:10:00,62.51,62.61,62.49,62.52,27000.0,34.0198,34.0742,34.0089,34.0252,27000.0
2010-12-06 14:15:00,62.52,62.56,62.46,62.5,27500.0,34.0252,34.047,33.9926,34.0144,27500.0
2010-12-06 14:20:00,62.49,62.67,62.49,62.67,17000.0,34.0089,34.1069,34.0089,34.1069,17000.0
2010-12-06 14:25:00,62.72,62.72,62.55,62.59,30000.0,34.1341,34.1341,34.0416,34.0633,30000.0
2010-12-06 14:30:00,62.59,62.85,62.59,62.81,43500.0,34.0633,34.2048,34.0633,34.1831,43500.0
2010-12-06 14:35:00,62.83,62.96,62.8,62.88,21500.0,34.1939,34.2647,34.1776,34.2212,21500.0
2010-12-06 14:40:00,62.87,62.87,62.69,62.71,50500.0,34.2157,34.2157,34.1178,34.1286,50500.0
2010-12-06 14:45:00,62.75,62.87,62.75,62.87,10500.0,34.1504,34.2157,34.1504,34.2157,10500.0
2010-12-06 14:50:00,62.8,62.83,62.75,62.79,26000.0,34.1776,34.1939,34.1504,34.1722,26000.0
2010-12-06 14:55:00,62.79,62.8,62.76,62.76,18000.0,34.1722,34.1776,34.1559,34.1559,18000.0
2010-12-06 15:00:00,62.76,62.89,62.7,62.81,27500.0,34.1559,34.2266,34.1232,34.1831,27500.0
2010-12-06 15:05:00,62.86,62.88,62.81,62.86,40500.0,34.2103,34.2212,34.1831,34.2103,40500.0
2010-12-06 15:10:00,62.86,62.86,62.81,62.86,26500.0,34.2103,34.2103,34.1831,34.2103,26500.0
2010-12-06 15:15:00,62.85,62.87,62.71,62.74,17500.0,34.2048,34.2157,34.1286,34.145,17500.0
2010-12-06 15:20:00,62.77,62.77,62.64,62.69,33000.0,34.1613,34.1613,34.0905,34.1178,33000.0
2010-12-06 15:25:00,62.67,62.71,62.61,62.61,26500.0,34.1069,34.1286,34.0742,34.0742,26500.0
2010-12-06 15:30:00,62.61,62.61,62.48,62.52,33500.0,34.0742,34.0742,34.0035,34.0252,33500.0
2010-12-06 15:35:00,62.53,62.56,62.46,62.5,67000.0,34.0307,34.047,33.9926,34.0144,67000.0
2010-12-06 15:40:00,62.51,62.72,62.51,62.7,87000.0,34.0198,34.1341,34.0198,34.1232,87000.0
2010-12-06 15:45:00,62.71,62.71,62.59,62.64,98000.0,34.1286,34.1286,34.0633,34.0905,98000.0
2010-12-06 15:50:00,62.63,62.64,62.5,62.51,53000.0,34.0851,34.0905,34.0144,34.0198,53000.0
2010-12-06 15:55:00,62.52,62.58,62.48,62.55,95000.0,34.0252,34.0579,34.0035,34.0416,95000.0
2010-12-07 09:30:00,63.22,63.47,63.04,63.41,131500.0,34.4062,34.5423,34.3082,34.5096,131500.0
2010-12-07 09:35:00,63.41,63.44,63.07,63.2,60000.0,34.5096,34.5259,34.3246,34.3953,60000.0
2010-12-07 09:40:00,63.19,63.31,63.08,63.16,25000.0,34.3899,34.4552,34.33,34.3735,25000.0
2010-12-07 09:45:00,63.31,63.4,63.25,63.39,33500.0,34.4552,34.5042,34.4225,34.4987,33500.0
2010-12-07 09:50:00,63.35,63.44,63.24,63.24,58000.0,34.4769,34.5259,34.4171,34.4171,58000.0
2010-12-07 09:55:00,63.28,63.28,63.09,63.2,45500.0,34.4389,34.4389,34.3354,34.3953,45500.0
2010-12-07 10:00:00,63.21,63.27,63.05,63.09,47000.0,34.4008,34.4334,34.3137,34.3354,47000.0
2010-12-07 10:05:00,63.07,63.09,62.75,62.75,91000.0,34.3246,34.3354,34.1504,34.1504,91000.0
2010-12-07 10:10:00,62.75,63.03,62.73,62.96,80000.0,34.1504,34.3028,34.1395,34.2647,80000.0
2010-12-07 10:15:00,62.99,62.99,62.82,62.91,41000.0,34.281,34.281,34.1885,34.2375,41000.0
2010-12-07 10:20:00,62.81,62.99,62.81,62.95,41000.0,34.1831,34.281,34.1831,34.2593,41000.0
2010-12-07 10:25:00,62.94,62.95,62.89,62.94,34000.0,34.2538,34.2593,34.2266,34.2538,34000.0
2010-12-07 10:30:00,62.94,62.95,62.84,62.91,14500.0,34.2538,34.2593,34.1994,34.2375,14500.0
2010-12-07 10:35:00,62.86,62.97,62.76,62.76,11000.0,34.2103,34.2701,34.1559,34.1559,11000.0
2010-12-07 10:40:00,62.79,62.91,62.79,62.86,20500.0,34.1722,34.2375,34.1722,34.2103,20500.0
2010-12-07 10:45:00,62.81,62.97,62.79,62.88,21000.0,34.1831,34.2701,34.1722,34.2212,21000.0
2010-12-07 10:50:00,62.94,62.96,62.89,62.92,15000.0,34.2538,34.2647,34.2266,34.2429,15000.0
2010-12-07 10:55:00,62.91,62.94,62.81,62.88,53500.0,34.2375,34.2538,34.1831,34.2212,53500.0
2010-12-07 11:00:00,62.9,62.94,62.88,62.94,16000.0,34.232,34.2538,34.2212,34.2538,16000.0
2010-12-07 11:05:00,62.91,62.94,62.88,62.92,5000.0,34.2375,34.2538,34.2212,34.2429,5000.0
2010-12-07 11:10:00,62.9,62.94,62.83,62.83,5500.0,34.232,34.2538,34.1939,34.1939,5500.0
2010-12-07 11:15:00,62.84,62.84,62.77,62.83,6000.0,34.1994,34.1994,34.1613,34.1939,6000.0
2010-12-07 11:20:00,62.81,62.81,62.71,62.73,15500.0,34.1831,34.1831,34.1286,34.1395,15500.0
2010-12-07 11:25:00,62.67,62.68,62.62,62.67,23500.0,34.1069,34.1123,34.0797,34.1069,23500.0
2010-12-07 11:30:00,62.68,62.68,62.62,62.64,11000.0,34.1123,34.1123,34.0797,34.0905,11000.0
2010-12-07 11:35:00,62.67,62.73,62.66,62.73,7500.0,34.1069,34.1395,34.1014,34.1395,7500.0
2010-12-07 11:40:00,62.75,62.85,62.7,62.8,12500.0,34.1504,34.2048,34.1232,34.1776,12500.0
2010-12-07 11:45:00,62.76,62.77,62.66,62.67,20500.0,34.1559,34.1613,34.1014,34.1069,20500.0
2010-12-07 11:50:00,62.67,62.76,62.67,62.68,23000.0,34.1069,34.1559,34.1069,34.1123,23000.0
2010-12-07 11:55:00,62.66,62.73,62.66,62.69,6000.0,34.1014,34.1395,34.1014,34.1178,6000.0
2010-12-07 12:00:00,62.7,62.73,62.69,62.71,7000.0,34.1232,34.1395,34.1178,34.1286,7000.0
2010-12-07 12:05:00,62.71,62.72,62.62,62.64,27500.0,34.1286,34.1341,34.0797,34.0905,27500.0
2010-12-07 12:10:00,62.64,62.67,62.57,62.67,49500.0,34.0905,34.1069,34.0524,34.1069,49500.0
2010-12-07 12:15:00,62.67,62.68,62.58,62.6,21000.0,34.1069,34.1123,34.0579,34.0688,21000.0
2010-12-07 12:20:00,62.6,62.68,62.59,62.62,25500.0,34.0688,34.1123,34.0633,34.0797,25500.0
2010-12-07 12:25:00,62.6,62.67,62.55,62.63,25000.0,34.0688,34.1069,34.0416,34.0851,25000.0
2010-12-07 12:30:00,62.64,62.71,62.64,62.7,16000.0,34.0905,34.1286,34.0905,34.1232,16000.0
2010-12-07 12:35:00,62.69,62.7,62.64,62.69,25000.0,34.1178,34.1232,34.0905,34.1178,25000.0
2010-12-07 12:40:00,62.7,62.7,62.68,62.7,7000.0,34.1232,34.1232,34.1123,34.1232,7000.0
2010-12-07 12:45:00,62.7,62.78,62.7,62.78,22000.0,34.1232,34.1667,34.1232,34.1667,22000.0
2010-12-07 12:50:00,62.78,62.8,62.74,62.77,17000.0,34.1667,34.1776,34.145,34.1613,17000.0
2010-12-07 12:55:00,62.77,62.92,62.72,62.85,24000.0,34.1613,34.2429,34.1341,34.2048,24000.0
2010-12-07 13:00:00,62.86,62.94,62.8,62.94,13000.0,34.2103,34.2538,34.1776,34.2538,13000.0
2010-12-07 13:05:00,62.94,63.0,62.85,62.91,35000.0,34.2538,34.2865,34.2048,34.2375,35000.0
2010-12-07 13:10:00,62.89,62.9,62.8,62.84,14000.0,34.2266,34.232,34.1776,34.1994,14000.0
2010-12-07 13:15:00,62.82,62.87,62.8,62.83,13000.0,34.1885,34.2157,34.1776,34.1939,13000.0
2010-12-07 13:20:00,62.82,62.92,62.76,62.9,31500.0,34.1885,34.2429,34.1559,34.232,31500.0
2010-12-07 13:25:00,62.9,62.9,62.79,62.8,18500.0,34.232,34.232,34.1722,34.1776,18500.0
2010-12-07 13:30:00,62.79,62.84,62.77,62.82,14000.0,34.1722,34.1994,34.1613,34.1885,14000.0
2010-12-07 13:35:00,62.82,62.82,62.77,62.78,12500.0,34.1885,34.1885,34.1613,34.1667,12500.0
2010-12-07 13:40:00,62.78,62.9,62.78,62.89,26500.0,34.1667,34.232,34.1667,34.2266,26500.0
2010-12-07 13:45:00,62.88,62.99,62.82,62.96,15000.0,34.2212,34.281,34.1885,34.2647,15000.0
2010-12-07 13:50:00,62.92,62.96,62.91,62.93,25000.0,34.2429,34.2647,34.2375,34.2484,25000.0
2010-12-07 13:55:00,62.92,62.96,62.87,62.87,22000.0,34.2429,34.2647,34.2157,34.2157,22000.0
2010-12-07 14:00:00,62.89,62.95,62.88,62.89,35000.0,34.2266,34.2593,34.2212,34.2266,35000.0
2010-12-07 14:05:00,62.88,62.89,62.85,62.85,10500.0,34.2212,34.2266,34.2048,34.2048,10500.0
2010-12-07 14:10:00,62.87,62.97,62.85,62.95,19500.0,34.2157,34.2701,34.2048,34.2593,19500.0
2010-12-07 14:15:00,62.96,62.99,62.95,62.98,12000.0,34.2647,34.281,34.2593,34.2756,12000.0
2010-12-07 14:20:00,62.97,63.13,62.97,63.07,62000.0,34.2701,34.3572,34.2701,34.3246,62000.0
2010-12-07 14:25:00,63.09,63.11,63.05,63.06,31000.0,34.3354,34.3463,34.3137,34.3191,31000.0
2010-12-07 14:30:00,63.03,63.1,63.02,63.06,26500.0,34.3028,34.3409,34.2974,34.3191,26500.0
2010-12-07 14:35:00,63.1,63.1,63.04,63.05,10000.0,34.3409,34.3409,34.3082,34.3137,10000.0
2010-12-07 14:40:00,63.04,63.09,63.0,63.07,8000.0,34.3082,34.3354,34.2865,34.3246,8000.0
2010-12-07 14:45:00,63.06,63.08,62.98,63.03,31000.0,34.3191,34.33,34.2756,34.3028,31000.0
2010-12-07 14:50:00,63.04,63.06,62.98,63.05,23000.0,34.3082,34.3191,34.2756,34.3137,23000.0
2010-12-07 14:55:00,63.05,63.05,62.82,62.88,56500.0,34.3137,34.3137,34.1885,34.2212,56500.0
2010-12-07 15:00:00,62.87,62.98,62.8,62.91,45500.0,34.2157,34.2756,34.1776,34.2375,45500.0
2010-12-07 15:05:00,62.87,62.95,62.83,62.92,27000.0,34.2157,34.2593,34.1939,34.2429,27000.0
2010-12-07 15:10:00,62.91,62.97,62.86,62.86,25500.0,34.2375,34.2701,34.2103,34.2103,25500.0
2010-12-07 15:15:00,62.87,62.96,62.83,62.93,51000.0,34.2157,34.2647,34.1939,34.2484,51000.0
2010-12-07 15:20:00,62.93,62.95,62.85,62.86,49500.0,34.2484,34.2593,34.2048,34.2103,49500.0
2010-12-07 15:25:00,62.85,62.99,62.82,62.97,26500.0,34.2048,34.281,34.1885,34.2701,26500.0
2010-12-07 15:30:00,62.98,62.98,62.87,62.91,33000.0,34.2756,34.2756,34.2157,34.2375,33000.0
2010-12-07 15:35:00,62.94,63.03,62.92,63.02,18000.0,34.2538,34.3028,34.2429,34.2974,18000.0
2010-12-07 15:40:00,63.02,63.04,62.94,62.97,41000.0,34.2974,34.3082,34.2538,34.2701,41000.0
2010-12-07 15:45:00,62.94,63.02,62.9,62.98,55500.0,34.2538,34.2974,34.232,34.2756,55500.0
2010-12-07 15:50:00,62.97,62.98,62.89,62.94,135000.0,34.2701,34.2756,34.2266,34.2538,135000.0
2010-12-07 15:55:00,62.94,62.94,62.77,62.8,127500.0,34.2538,34.2538,34.1613,34.1776,127500.0
2010-12-08 09:30:00,62.71,63.05,62.6,63.02,59500.0,34.2508,34.4365,34.1907,34.4201,59500.0
2010-12-08 09:35:00,63.08,63.55,63.04,63.51,104000.0,34.4529,34.7096,34.4311,34.6878,104000.0
2010-12-08 09:40:00,63.55,63.63,63.4,63.45,73000.0,34.7096,34.7533,34.6277,34.655,73000.0
2010-12-08 09:45:00,63.46,63.8,63.45,63.64,87500.0,34.6605,34.8462,34.655,34.7588,87500.0
2010-12-08 09:50:00,63.68,63.69,63.44,63.46,48000.0,34.7806,34.7861,34.6495,34.6605,48000.0
2010-12-08 09:55:00,63.44,63.8,63.43,63.51,85000.0,34.6495,34.8462,34.6441,34.6878,85000.0
2010-12-08 10:00:00,63.68,63.75,63.46,63.59,97000.0,34.7806,34.8189,34.6605,34.7315,97000.0
2010-12-08 10:05:00,63.55,63.85,63.55,63.8,61000.0,34.7096,34.8735,34.7096,34.8462,61000.0
2010-12-08 10:10:00,63.8,63.88,63.64,63.66,131000.0,34.8462,34.8899,34.7588,34.7697,131000.0
2010-12-08 10:15:00,63.75,63.8,63.61,63.69,41500.0,34.8189,34.8462,34.7424,34.7861,41500.0
2010-12-08 10:20:00,63.68,63.72,63.33,63.4,60000.0,34.7806,34.8025,34.5895,34.6277,60000.0
2010-12-08 10:25:00,63.44,63.55,63.31,63.48,31500.0,34.6495,34.7096,34.5785,34.6714,31500.0
2010-12-08 10:30:00,63.48,63.62,63.42,63.62,26000.0,34.6714,34.7478,34.6386,34.7478,26000.0
2010-12-08 10:35:00,63.62,63.62,63.49,63.53,30500.0,34.7478,34.7478,34.6768,34.6987,30500.0
2010-12-08 10:40:00,63.54,63.63,63.48,63.61,48500.0,34.7042,34.7533,34.6714,34.7424,48500.0
2010-12-08 10:45:00,63.64,63.77,63.6,63.69,30000.0,34.7588,34.8298,34.7369,34.7861,30000.0
2010-12-08 10:50:00,63.67,63.85,63.6,63.78,32000.0,34.7752,34.8735,34.7369,34.8352,32000.0
2010-12-08 10:55:00,63.78,63.8,63.7,63.75,31500.0,34.8352,34.8462,34.7915,34.8189,31500.0
2010-12-08 11:00:00,63.8,64.0,63.8,63.98,150500.0,34.8462,34.9554,34.8462,34.9445,150500.0
2010-12-08 11:05:00,63.98,64.28,63.96,64.26,111000.0,34.9445,35.1083,34.9335,35.0974,111000.0
2010-12-08 11:10:00,64.2,64.3,64.07,64.18,101500.0,35.0646,35.1192,34.9936,35.0537,101500.0
2010-12-08 11:15:00,64.16,64.17,63.93,63.93,22500.0,35.0428,35.0482,34.9172,34.9172,22500.0
2010-12-08 11:20:00,63.88,63.97,63.82,63.86,38000.0,34.8899,34.939,34.8571,34.8789,38000.0
2010-12-08 11:25:00,63.87,63.97,63.86,63.91,19500.0,34.8844,34.939,34.8789,34.9062,19500.0
2010-12-08 11:30:00,63.91,63.97,63.81,63.95,21500.0,34.9062,34.939,34.8516,34.9281,21500.0
2010-12-08 11:35:00,63.87,64.0,63.84,63.87,32000.0,34.8844,34.9554,34.868,34.8844,32000.0
2010-12-08 11:40:00,63.93,64.11,63.93,64.08,38000.0,34.9172,35.0155,34.9172,34.9991,38000.0
2010-12-08 11:45:00,64.09,64.2,64.0,64.2,86000.0,35.0046,35.0646,34.9554,35.0646,86000.0
2010-12-08 11:50:00,64.19,64.29,64.17,64.17,58000.0,35.0592,35.1138,35.0482,35.0482,58000.0
2010-12-08 11:55:00,64.15,64.35,64.13,64.27,95500.0,35.0373,35.1466,35.0264,35.1029,95500.0
2010-12-08 12:00:00,64.28,64.37,64.19,64.31,81500.0,35.1083,35.1575,35.0592,35.1247,81500.0
2010-12-08 12:05:00,64.34,64.4,64.3,64.3,39500.0,35.1411,35.1739,35.1192,35.1192,39500.0
2010-12-08 12:10:00,64.31,64.51,64.25,64.51,65000.0,35.1247,35.2339,35.0919,35.2339,65000.0
2010-12-08 12:15:00,64.49,64.53,64.4,64.48,38500.0,35.223,35.2449,35.1739,35.2176,38500.0
2010-12-08 12:20:00,64.48,64.54,64.36,64.53,33000.0,35.2176,35.2503,35.152,35.2449,33000.0
2010-12-08 12:25:00,64.53,64.57,64.4,64.4,42500.0,35.2449,35.2667,35.1739,35.1739,42500.0
2010-12-08 12:30:00,64.41,64.49,64.23,64.25,12000.0,35.1793,35.223,35.081,35.0919,12000.0
2010-12-08 12:35:00,64.25,64.4,64.25,64.36,29000.0,35.0919,35.1739,35.0919,35.152,29000.0
2010-12-08 12:40:00,64.39,64.39,64.27,64.35,10500.0,35.1684,35.1684,35.1029,35.1466,10500.0
2010-12-08 12:45:00,64.35,64.42,64.24,64.24,31000.0,35.1466,35.1848,35.0865,35.0865,31000.0
2010-12-08 12:50:00,64.36,64.36,64.15,64.17,19000.0,35.152,35.152,35.0373,35.0482,19000.0
2010-12-08 12:55:00,64.18,64.24,64.18,64.2,9500.0,35.0537,35.0865,35.0537,35.0646,9500.0
2010-12-08 13:00:00,64.17,64.21,64.11,64.13,10000.0,35.0482,35.0701,35.0155,35.0264,10000.0
2010-12-08 13:05:00,64.14,64.2,64.13,64.2,22500.0,35.0319,35.0646,35.0264,35.0646,22500.0
2010-12-08 13:10:00,64.16,64.35,64.16,64.29,18000.0,35.0428,35.1466,35.0428,35.1138,18000.0
2010-12-08 13:15:00,64.28,64.28,64.14,64.19,27500.0,35.1083,35.1083,35.0319,35.0592,27500.0
2010-12-08 13:20:00,64.22,64.22,64.14,64.18,8500.0,35.0756,35.0756,35.0319,35.0537,8500.0
2010-12-08 13:25:00,64.2,64.3,64.2,64.24,18500.0,35.0646,35.1192,35.0646,35.0865,18500.0
2010-12-08 13:30:00,64.26,64.27,64.12,64.15,24500.0,35.0974,35.1029,35.0209,35.0373,24500.0
2010-12-08 13:35:00,64.18,64.28,64.08,64.18,31500.0,35.0537,35.1083,34.9991,35.0537,31500.0
2010-12-08 13:40:00,64.12,64.24,64.12,64.17,19500.0,35.0209,35.0865,35.0209,35.0482,19500.0
2010-12-08 13:45:00,64.18,64.27,64.18,64.2,30000.0,35.0537,35.1029,35.0537,35.0646,30000.0
2010-12-08 13:50:00,64.21,64.27,64.18,64.2,11000.0,35.0701,35.1029,35.0537,35.0646,11000.0
2010-12-08 13:55:00,64.21,64.21,64.18,64.19,18000.0,35.0701,35.0701,35.0537,35.0592,18000.0
2010-12-08 14:00:00,64.21,64.21,64.09,64.17,36500.0,35.0701,35.0701,35.0046,35.0482,36500.0
2010-12-08 14:05:00,64.15,64.18,64.14,64.18,10000.0,35.0373,35.0537,35.0319,35.0537,10000.0
2010-12-08 14:10:00,64.15,64.26,64.13,64.15,23500.0,35.0373,35.0974,35.0264,35.0373,23500.0
2010-12-08 14:15:00,64.2,64.27,64.14,64.2,21500.0,35.0646,35.1029,35.0319,35.0646,21500.0
2010-12-08 14:20:00,64.18,64.25,64.09,64.13,19500.0,35.0537,35.0919,35.0046,35.0264,19500.0
2010-12-08 14:25:00,64.16,64.17,64.07,64.12,5500.0,35.0428,35.0482,34.9936,35.0209,5500.0
2010-12-08 14:30:00,64.12,64.16,64.07,64.11,19500.0,35.0209,35.0428,34.9936,35.0155,19500.0
2010-12-08 14:35:00,64.09,64.24,64.09,64.14,25500.0,35.0046,35.0865,35.0046,35.0319,25500.0
2010-12-08 14:40:00,64.15,64.23,64.11,64.19,28000.0,35.0373,35.081,35.0155,35.0592,28000.0
2010-12-08 14:45:00,64.19,64.22,64.1,64.1,21000.0,35.0592,35.0756,35.01,35.01,21000.0
2010-12-08 14:50:00,64.14,64.29,64.12,64.27,74000.0,35.0319,35.1138,35.0209,35.1029,74000.0
2010-12-08 14:55:00,64.27,64.45,64.19,64.19,76500.0,35.1029,35.2012,35.0592,35.0592,76500.0
2010-12-08 15:00:00,64.18,64.33,64.09,64.24,92000.0,35.0537,35.1356,35.0046,35.0865,92000.0
2010-12-08 15:05:00,64.24,64.25,64.07,64.14,13500.0,35.0865,35.0919,34.9936,35.0319,13500.0
2010-12-08 15:10:00,64.1,64.11,63.98,64.02,63000.0,35.01,35.0155,34.9445,34.9663,63000.0
2010-12-08 15:15:00,64.04,64.1,64.01,64.05,41500.0,34.9772,35.01,34.9609,34.9827,41500.0
2010-12-08 15:20:00,64.0,64.06,64.0,64.03,30000.0,34.9554,34.9882,34.9554,34.9718,30000.0
2010-12-08 15:25:00,64.06,64.1,64.02,64.05,37000.0,34.9882,35.01,34.9663,34.9827,37000.0
2010-12-08 15:30:00,64.05,64.13,63.99,64.04,35000.0,34.9827,35.0264,34.9499,34.9772,35000.0
2010-12-08 15:35:00,64.05,64.06,63.9,63.97,20000.0,34.9827,34.9882,34.9008,34.939,20000.0
2010-12-08 15:40:00,63.95,64.11,63.9,64.05,47500.0,34.9281,35.0155,34.9008,34.9827,47500.0
2010-12-08 15:45:00,64.08,64.12,64.04,64.09,67500.0,34.9991,35.0209,34.9772,35.0046,67500.0
2010-12-08 15:50:00,64.1,64.14,63.99,64.07,111000.0,35.01,35.0319,34.9499,34.9936,111000.0
2010-12-08 15:55:00,64.06,64.27,64.05,64.24,144000.0,34.9882,35.1029,34.9827,35.0865,144000.0
2010-12-09 09:30:00,64.6,64.85,64.47,64.83,88500.0,35.2831,35.4196,35.2121,35.4087,88500.0
2010-12-09 09:35:00,64.83,64.97,64.71,64.91,60500.0,35.4087,35.4852,35.3432,35.4524,60500.0
2010-12-09 09:40:00,64.89,64.97,64.69,64.89,37000.0,35.4415,35.4852,35.3323,35.4415,37000.0
2010-12-09 09:45:00,64.94,65.0,64.75,64.98,52000.0,35.4688,35.5016,35.365,35.4907,52000.0
2010-12-09 09:50:00,64.95,64.99,64.8,64.84,103000.0,35.4743,35.4961,35.3923,35.4142,103000.0
2010-12-09 09:55:00,64.81,65.0,64.76,64.95,89000.0,35.3978,35.5016,35.3705,35.4743,89000.0
2010-12-09 10:00:00,64.95,65.31,64.95,65.03,193000.0,35.4743,35.6709,35.4743,35.518,193000.0
2010-12-09 10:05:00,65.04,65.14,64.92,64.96,22000.0,35.5234,35.578,35.4579,35.4797,22000.0
2010-12-09 10:10:00,64.94,65.03,64.68,64.68,62500.0,35.4688,35.518,35.3268,35.3268,62500.0
2010-12-09 10:15:00,64.68,65.05,64.6,64.92,66500.0,35.3268,35.5289,35.2831,35.4579,66500.0
2010-12-09 10:20:00,64.81,64.91,64.66,64.91,26000.0,35.3978,35.4524,35.3159,35.4524,26000.0
2010-12-09 10:25:00,64.87,65.0,64.77,64.98,52500.0,35.4306,35.5016,35.376,35.4907,52500.0
2010-12-09 10:30:00,64.98,65.07,64.89,65.01,33500.0,35.4907,35.5398,35.4415,35.507,33500.0
2010-12-09 10:35:00,64.92,65.03,64.81,64.98,42000.0,35.4579,35.518,35.3978,35.4907,42000.0
2010-12-09 10:40:00,64.96,65.06,64.83,64.96,77000.0,35.4797,35.5343,35.4087,35.4797,77000.0
2010-12-09 10:45:00,64.97,64.97,64.72,64.79,16000.0,35.4852,35.4852,35.3486,35.3869,16000.0
2010-12-09 10:50:00,64.77,64.86,64.72,64.78,41000.0,35.376,35.4251,35.3486,35.3814,41000.0
2010-12-09 10:55:00,64.8,64.84,64.67,64.68,68500.0,35.3923,35.4142,35.3213,35.3268,68500.0
2010-12-09 11:00:00,64.68,64.72,64.6,64.6,19000.0,35.3268,35.3486,35.2831,35.2831,19000.0
2010-12-09 11:05:00,64.64,64.71,64.51,64.61,56000.0,35.3049,35.3432,35.2339,35.2886,56000.0
2010-12-09 11:10:00,64.68,64.78,64.65,64.67,69000.0,35.3268,35.3814,35.3104,35.3213,69000.0
2010-12-09 11:15:00,64.72,64.77,64.69,64.69,44500.0,35.3486,35.376,35.3323,35.3323,44500.0
2010-12-09 11:20:00,64.65,64.77,64.6,64.7,9000.0,35.3104,35.376,35.2831,35.3377,9000.0
2010-12-09 11:25:00,64.68,64.87,64.68,64.7,27000.0,35.3268,35.4306,35.3268,35.3377,27000.0
2010-12-09 11:30:00,64.72,64.76,64.64,64.65,6000.0,35.3486,35.3705,35.3049,35.3104,6000.0
2010-12-09 11:35:00,64.69,64.82,64.69,64.82,18000.0,35.3323,35.4033,35.3323,35.4033,18000.0
2010-12-09 11:40:00,64.78,64.79,64.7,64.73,19500.0,35.3814,35.3869,35.3377,35.3541,19500.0
2010-12-09 11:45:00,64.7,64.7,64.61,64.66,5000.0,35.3377,35.3377,35.2886,35.3159,5000.0
2010-12-09 11:50:00,64.62,64.81,64.62,64.81,6000.0,35.294,35.3978,35.294,35.3978,6000.0
2010-12-09 11:55:00,64.82,64.86,64.69,64.69,35500.0,35.4033,35.4251,35.3323,35.3323,35500.0
2010-12-09 12:00:00,64.7,64.7,64.56,64.56,16500.0,35.3377,35.3377,35.2613,35.2613,16500.0
2010-12-09 12:05:00,64.58,64.66,64.56,64.56,12000.0,35.2722,35.3159,35.2613,35.2613,12000.0
2010-12-09 12:10:00,64.58,64.62,64.53,64.62,4000.0,35.2722,35.294,35.2449,35.294,4000.0
2010-12-09 12:15:00,64.6,64.64,64.51,64.64,26500.0,35.2831,35.3049,35.2339,35.3049,26500.0
2010-12-09 12:20:00,64.59,64.62,64.51,64.52,20500.0,35.2776,35.294,35.2339,35.2394,20500.0
2010-12-09 12:25:00,64.58,64.58,64.47,64.47,16500.0,35.2722,35.2722,35.2121,35.2121,16500.0
2010-12-09 12:30:00,64.43,64.54,64.37,64.49,18000.0,35.1903,35.2503,35.1575,35.223,18000.0
2010-12-09 12:35:00,64.55,64.57,64.48,64.49,11000.0,35.2558,35.2667,35.2176,35.223,11000.0
2010-12-09 12:40:00,64.52,64.54,64.47,64.47,3500.0,35.2394,35.2503,35.2121,35.2121,3500.0
2010-12-09 12:45:00,64.5,64.53,64.46,64.53,16500.0,35.2285,35.2449,35.2066,35.2449,16500.0
2010-12-09 12:50:00,64.53,64.6,64.52,64.57,34000.0,35.2449,35.2831,35.2394,35.2667,34000.0
2010-12-09 12:55:00,64.58,64.62,64.54,64.6,16500.0,35.2722,35.294,35.2503,35.2831,16500.0
2010-12-09 13:00:00,64.62,64.67,64.59,64.66,10000.0,35.294,35.3213,35.2776,35.3159,10000.0
2010-12-09 13:05:00,64.66,64.78,64.63,64.73,13500.0,35.3159,35.3814,35.2995,35.3541,13500.0
2010-12-09 13:10:00,64.73,64.87,64.71,64.78,36500.0,35.3541,35.4306,35.3432,35.3814,36500.0
2010-12-09 13:15:00,64.81,64.87,64.78,64.79,9000.0,35.3978,35.4306,35.3814,35.3869,9000.0
2010-12-09 13:20:00,64.76,64.76,64.68,64.68,3500.0,35.3705,35.3705,35.3268,35.3268,3500.0
2010-12-09 13:25:00,64.69,64.75,64.65,64.72,21000.0,35.3323,35.365,35.3104,35.3486,21000.0
2010-12-09 13:30:00,64.73,64.81,64.69,64.69,5000.0,35.3541,35.3978,35.3323,35.3323,5000.0
2010-12-09 13:35:00,64.63,64.63,64.53,64.54,11500.0,35.2995,35.2995,35.2449,35.2503,11500.0
2010-12-09 13:40:00,64.56,64.56,64.48,64.48,9000.0,35.2613,35.2613,35.2176,35.2176,9000.0
2010-12-09 13:45:00,64.54,64.55,64.48,64.48,6500.0,35.2503,35.2558,35.2176,35.2176,6500.0
2010-12-09 13:50:00,64.5,64.53,64.48,64.48,1500.0,35.2285,35.2449,35.2176,35.2176,1500.0
2010-12-09 13:55:00,64.48,64.5,64.43,64.43,24000.0,35.2176,35.2285,35.1903,35.1903,24000.0
2010-12-09 14:00:00,64.46,64.52,64.46,64.5,4500.0,35.2066,35.2394,35.2066,35.2285,4500.0
2010-12-09 14:05:00,64.45,64.46,64.33,64.33,5500.0,35.2012,35.2066,35.1356,35.1356,5500.0
2010-12-09 14:10:00,64.35,64.36,64.29,64.36,7500.0,35.1466,35.152,35.1138,35.152,7500.0
2010-12-09 14:15:00,64.4,64.4,64.25,64.27,17000.0,35.1739,35.1739,35.0919,35.1029,17000.0
2010-12-09 14:20:00,64.3,64.3,64.24,64.29,19500.0,35.1192,35.1192,35.0865,35.1138,19500.0
2010-12-09 14:25:00,64.24,64.31,64.22,64.25,17500.0,35.0865,35.1247,35.0756,35.0919,17500.0
2010-12-09 14:30:00,64.25,64.25,64.13,64.16,18500.0,35.0919,35.0919,35.0264,35.0428,18500.0
2010-12-09 14:35:00,64.16,64.19,64.08,64.08,10000.0,35.0428,35.0592,34.9991,34.9991,10000.0
2010-12-09 14:40:00,64.08,64.19,64.07,64.1,37000.0,34.9991,35.0592,34.9936,35.01,37000.0
2010-12-09 14:45:00,64.05,64.08,63.94,63.94,25500.0,34.9827,34.9991,34.9226,34.9226,25500.0
2010-12-09 14:50:00,63.98,64.2,63.97,64.16,33500.0,34.9445,35.0646,34.939,35.0428,33500.0
2010-12-09 14:55:00,64.17,64.29,64.15,64.29,35000.0,35.0482,35.1138,35.0373,35.1138,35000.0
2010-12-09 15:00:00,64.27,64.37,64.27,64.37,25000.0,35.1029,35.1575,35.1029,35.1575,25000.0
2010-12-09 15:05:00,64.33,64.33,64.23,64.3,35000.0,35.1356,35.1356,35.081,35.1192,35000.0
2010-12-09 15:10:00,64.29,64.34,64.22,64.34,33500.0,35.1138,35.1411,35.0756,35.1411,33500.0
2010-12-09 15:15:00,64.35,64.4,64.26,64.38,21000.0,35.1466,35.1739,35.0974,35.1629,21000.0
2010-12-09 15:20:00,64.29,64.36,64.22,64.31,20000.0,35.1138,35.152,35.0756,35.1247,20000.0
2010-12-09 15:25:00,64.32,64.32,64.22,64.31,27500.0,35.1302,35.1302,35.0756,35.1247,27500.0
2010-12-09 15:30:00,64.24,64.33,64.21,64.21,18500.0,35.0865,35.1356,35.0701,35.0701,18500.0
2010-12-09 15:35:00,64.2,64.3,64.16,64.26,23000.0,35.0646,35.1192,35.0428,35.0974,23000.0
2010-12-09 15:40:00,64.29,64.36,64.25,64.3,31000.0,35.1138,35.152,35.0919,35.1192,31000.0
2010-12-09 15:45:00,64.37,64.45,64.31,64.39,41000.0,35.1575,35.2012,35.1247,35.1684,41000.0
2010-12-09 15:50:00,64.39,64.41,64.3,64.3,53500.0,35.1684,35.1793,35.1192,35.1192,53500.0
2010-12-09 15:55:00,64.33,64.36,64.22,64.36,134000.0,35.1356,35.152,35.0756,35.152,134000.0
2010-12-10 09:30:00,64.65,64.87,64.4,64.52,58500.0,35.3104,35.4306,35.1739,35.2394,58500.0
2010-12-10 09:35:00,64.32,64.33,64.04,64.09,37000.0,35.1302,35.1356,34.9772,35.0046,37000.0
2010-12-10 09:40:00,64.04,64.58,64.0,64.51,47500.0,34.9772,35.2722,34.9554,35.2339,47500.0
2010-12-10 09:45:00,64.42,64.42,64.01,64.01,13000.0,35.1848,35.1848,34.9609,34.9609,13000.0
2010-12-10 09:50:00,64.18,64.18,64.0,64.01,18500.0,35.0537,35.0537,34.9554,34.9609,18500.0
2010-12-10 09:55:00,64.03,64.21,63.98,64.06,32000.0,34.9718,35.0701,34.9445,34.9882,32000.0
2010-12-10 10:00:00,64.06,64.07,63.8,63.8,49500.0,34.9882,34.9936,34.8462,34.8462,49500.0
2010-12-10 10:05:00,63.85,63.85,63.4,63.43,94500.0,34.8735,34.8735,34.6277,34.6441,94500.0
2010-12-10 10:10:00,63.51,63.54,63.19,63.54,64000.0,34.6878,34.7042,34.513,34.7042,64000.0
2010-12-10 10:15:00,63.54,63.72,63.48,63.72,13000.0,34.7042,34.8025,34.6714,34.8025,13000.0
2010-12-10 10:20:00,63.7,63.79,63.51,63.51,19500.0,34.7915,34.8407,34.6878,34.6878,19500.0
2010-12-10 10:25:00,63.52,63.58,63.36,63.46,27000.0,34.6932,34.726,34.6058,34.6605,27000.0
2010-12-10 10:30:00,63.46,63.52,63.41,63.51,17500.0,34.6605,34.6932,34.6332,34.6878,17500.0
2010-12-10 10:35:00,63.51,63.57,63.42,63.51,23000.0,34.6878,34.7205,34.6386,34.6878,23000.0
2010-12-10 10:40:00,63.56,63.63,63.55,63.6,22000.0,34.7151,34.7533,34.7096,34.7369,22000.0
2010-12-10 10:45:00,63.67,63.68,63.58,63.58,14000.0,34.7752,34.7806,34.726,34.726,14000.0
2010-12-10 10:50:00,63.62,63.67,63.54,63.59,13000.0,34.7478,34.7752,34.7042,34.7315,13000.0
2010-12-10 10:55:00,63.58,63.65,63.53,63.6,23000.0,34.726,34.7642,34.6987,34.7369,23000.0
2010-12-10 11:00:00,63.56,63.67,63.56,63.62,15500.0,34.7151,34.7752,34.7151,34.7478,15500.0
2010-12-10 11:05:00,63.67,63.68,63.6,63.64,11500.0,34.7752,34.7806,34.7369,34.7588,11500.0
2010-12-10 11:10:00,63.63,63.79,63.6,63.77,15000.0,34.7533,34.8407,34.7369,34.8298,15000.0
2010-12-10 11:15:00,63.8,63.85,63.78,63.8,19000.0,34.8462,34.8735,34.8352,34.8462,19000.0
2010-12-10 11:20:00,63.8,63.84,63.78,63.79,11000.0,34.8462,34.868,34.8352,34.8407,11000.0
2010-12-10 11:25:00,63.75,63.81,63.69,63.76,8000.0,34.8189,34.8516,34.7861,34.8243,8000.0
2010-12-10 11:30:00,63.75,63.76,63.66,63.71,9000.0,34.8189,34.8243,34.7697,34.797,9000.0
2010-12-10 11:35:00,63.69,63.71,63.66,63.66,10000.0,34.7861,34.797,34.7697,34.7697,10000.0
2010-12-10 11:40:00,63.66,63.7,63.66,63.67,13000.0,34.7697,34.7915,34.7697,34.7752,13000.0
2010-12-10 11:45:00,63.66,63.81,63.66,63.79,14000.0,34.7697,34.8516,34.7697,34.8407,14000.0
2010-12-10 11:50:00,63.8,63.94,63.77,63.94,11500.0,34.8462,34.9226,34.8298,34.9226,11500.0
2010-12-10 11:55:00,63.95,64.07,63.95,64.06,21000.0,34.9281,34.9936,34.9281,34.9882,21000.0
2010-12-10 12:00:00,64.05,64.15,64.02,64.15,21000.0,34.9827,35.0373,34.9663,35.0373,21000.0
2010-12-10 12:05:00,64.14,64.14,64.09,64.11,9500.0,35.0319,35.0319,35.0046,35.0155,9500.0
2010-12-10 12:10:00,64.1,64.23,64.1,64.18,17500.0,35.01,35.081,35.01,35.0537,17500.0
2010-12-10 12:15:00,64.2,64.29,64.17,64.17,15000.0,35.0646,35.1138,35.0482,35.0482,15000.0
2010-12-10 12:20:00,64.19,64.19,64.04,64.04,5500.0,35.0592,35.0592,34.9772,34.9772,5500.0
2010-12-10 12:25:00,64.01,64.2,64.01,64.17,4500.0,34.9609,35.0646,34.9609,35.0482,4500.0
2010-12-10 12:30:00,64.17,64.2,64.08,64.14,15500.0,35.0482,35.0646,34.9991,35.0319,15500.0
2010-12-10 12:35:00,64.14,64.21,64.09,64.21,9500.0,35.0319,35.0701,35.0046,35.0701,9500.0
2010-12-10 12:40:00,64.17,64.21,64.12,64.12,5000.0,35.0482,35.0701,35.0209,35.0209,5000.0
2010-12-10 12:45:00,64.17,64.18,64.1,64.15,9000.0,35.0482,35.0537,35.01,35.0373,9000.0
2010-12-10 12:50:00,64.13,64.14,64.07,64.07,16000.0,35.0264,35.0319,34.9936,34.9936,16000.0
2010-12-10 12:55:00,64.05,64.15,64.0,64.05,15000.0,34.9827,35.0373,34.9554,34.9827,15000.0
2010-12-10 13:00:00,64.12,64.15,64.02,64.05,15500.0,35.0209,35.0373,34.9663,34.9827,15500.0
2010-12-10 13:05:00,64.04,64.08,63.9,63.98,16500.0,34.9772,34.9991,34.9008,34.9445,16500.0
2010-12-10 13:10:00,64.02,64.11,64.0,64.03,4000.0,34.9663,35.0155,34.9554,34.9718,4000.0
2010-12-10 13:15:00,64.04,64.12,64.03,64.09,13000.0,34.9772,35.0209,34.9718,35.0046,13000.0
2010-12-10 13:20:00,64.13,64.21,64.1,64.16,19500.0,35.0264,35.0701,35.01,35.0428,19500.0
2010-12-10 13:25:00,64.19,64.19,64.12,64.12,6000.0,35.0592,35.0592,35.0209,35.0209,6000.0
2010-12-10 13:30:00,64.12,64.2,64.11,64.19,31000.0,35.0209,35.0646,35.0155,35.0592,31000.0
2010-12-10 13:35:00,64.21,64.25,64.18,64.25,18000.0,35.0701,35.0919,35.0537,35.0919,18000.0
2010-12-10 13:40:00,64.19,64.25,64.19,64.25,13500.0,35.0592,35.0919,35.0592,35.0919,13500.0
2010-12-10 13:45:00,64.25,64.38,64.25,64.38,12000.0,35.0919,35.1629,35.0919,35.1629,12000.0
2010-12-10 13:50:00,64.3,64.36,64.21,64.21,7500.0,35.1192,35.152,35.0701,35.0701,7500.0
2010-12-10 13:55:00,64.27,64.28,64.13,64.18,10000.0,35.1029,35.1083,35.0264,35.0537,10000.0
2010-12-10 14:00:00,64.17,64.33,64.17,64.33,13000.0,35.0482,35.1356,35.0482,35.1356,13000.0
2010-12-10 14:05:00,64.38,64.38,64.18,64.25,19500.0,35.1629,35.1629,35.0537,35.0919,19500.0
2010-12-10 14:10:00,64.29,64.4,64.19,64.27,12000.0,35.1138,35.1739,35.0592,35.1029,12000.0
2010-12-10 14:15:00,64.26,64.36,64.24,64.36,19500.0,35.0974,35.152,35.0865,35.152,19500.0
2010-12-10 14:20:00,64.37,64.37,64.32,64.35,8500.0,35.1575,35.1575,35.1302,35.1466,8500.0
2010-12-10 14:25:00,64.27,64.27,64.17,64.17,26500.0,35.1029,35.1029,35.0482,35.0482,26500.0
2010-12-10 14:30:00,64.2,64.2,64.05,64.11,13500.0,35.0646,35.0646,34.9827,35.0155,13500.0
2010-12-10 14:35:00,64.05,64.05,63.97,63.98,17000.0,34.9827,34.9827,34.939,34.9445,17000.0
2010-12-10 14:40:00,64.04,64.09,64.01,64.09,29500.0,34.9772,35.0046,34.9609,35.0046,29500.0
2010-12-10 14:45:00,64.05,64.07,64.05,64.06,6000.0,34.9827,34.9936,34.9827,34.9882,6000.0
2010-12-10 14:50:00,64.09,64.14,64.04,64.08,11500.0,35.0046,35.0319,34.9772,34.9991,11500.0
2010-12-10 14:55:00,64.05,64.12,64.03,64.12,11000.0,34.9827,35.0209,34.9718,35.0209,11000.0
2010-12-10 15:00:00,64.1,64.16,64.08,64.13,21000.0,35.01,35.0428,34.9991,35.0264,21000.0
2010-12-10 15:05:00,64.12,64.14,63.99,64.09,14000.0,35.0209,35.0319,34.9499,35.0046,14000.0
2010-12-10 15:10:00,64.07,64.07,63.98,64.02,15500.0,34.9936,34.9936,34.9445,34.9663,15500.0
2010-12-10 15:15:00,64.03,64.07,64.01,64.02,6000.0,34.9718,34.9936,34.9609,34.9663,6000.0
2010-12-10 15:20:00,64.09,64.16,64.07,64.12,20500.0,35.0046,35.0428,34.9936,35.0209,20500.0
2010-12-10 15:25:00,64.15,64.25,64.15,64.21,11500.0,35.0373,35.0919,35.0373,35.0701,11500.0
2010-12-10 15:30:00,64.26,64.42,64.25,64.35,34500.0,35.0974,35.1848,35.0919,35.1466,34500.0
2010-12-10 15:35:00,64.35,64.36,64.31,64.31,30500.0,35.1466,35.152,35.1247,35.1247,30500.0
2010-12-10 15:40:00,64.28,64.33,64.19,64.32,73000.0,35.1083,35.1356,35.0592,35.1302,73000.0
2010-12-10 15:45:00,64.28,64.35,64.14,64.2,52000.0,35.1083,35.1466,35.0319,35.0646,52000.0
2010-12-10 15:50:00,64.17,64.32,64.14,64.32,58000.0,35.0482,35.1302,35.0319,35.1302,58000.0
2010-12-10 15:55:00,64.31,64.39,64.27,64.33,117500.0,35.1247,35.1684,35.1029,35.1356,117500.0
2010-12-13 09:30:00,64.47,64.65,64.27,64.44,37500.0,35.2121,35.3104,35.1029,35.1957,37500.0
2010-12-13 09:35:00,64.59,64.6,64.45,64.45,42500.0,35.2776,35.2831,35.2012,35.2012,42500.0
2010-12-13 09:40:00,64.45,64.55,64.43,64.5,25500.0,35.2012,35.2558,35.1903,35.2285,25500.0
2010-12-13 09:45:00,64.46,64.8,64.46,64.8,39000.0,35.2066,35.3923,35.2066,35.3923,39000.0
2010-12-13 09:50:00,64.8,65.0,64.8,64.8,62500.0,35.3923,35.5016,35.3923,35.3923,62500.0
2010-12-13 09:55:00,64.8,64.91,64.71,64.81,25000.0,35.3923,35.4524,35.3432,35.3978,25000.0
2010-12-13 10:00:00,64.83,65.04,64.83,65.01,26500.0,35.4087,35.5234,35.4087,35.507,26500.0
2010-12-13 10:05:00,65.04,65.1,64.95,64.95,38500.0,35.5234,35.5562,35.4743,35.4743,38500.0
2010-12-13 10:10:00,64.98,65.01,64.91,64.98,8500.0,35.4907,35.507,35.4524,35.4907,8500.0
2010-12-13 10:15:00,64.91,65.1,64.89,65.06,15000.0,35.4524,35.5562,35.4415,35.5343,15000.0
2010-12-13 10:20:00,65.01,65.28,65.01,65.1,24500.0,35.507,35.6545,35.507,35.5562,24500.0
2010-12-13 10:25:00,65.18,65.2,65.12,65.15,10500.0,35.5999,35.6108,35.5671,35.5835,10500.0
2010-12-13 10:30:00,65.15,65.28,65.15,65.18,11500.0,35.5835,35.6545,35.5835,35.5999,11500.0
2010-12-13 10:35:00,65.22,65.45,65.22,65.45,40500.0,35.6217,35.7474,35.6217,35.7474,40500.0
2010-12-13 10:40:00,65.41,65.48,65.4,65.4,28000.0,35.7255,35.7637,35.72,35.72,28000.0
2010-12-13 10:45:00,65.4,65.53,65.4,65.48,43500.0,35.72,35.791,35.72,35.7637,43500.0
2010-12-13 10:50:00,65.54,65.6,65.51,65.58,17000.0,35.7965,35.8293,35.7801,35.8184,17000.0
2010-12-13 10:55:00,65.53,65.6,65.51,65.6,16000.0,35.791,35.8293,35.7801,35.8293,16000.0
2010-12-13 11:00:00,65.56,65.56,65.32,65.47,21000.0,35.8074,35.8074,35.6764,35.7583,21000.0
2010-12-13 11:05:00,65.47,65.59,65.47,65.57,18000.0,35.7583,35.8238,35.7583,35.8129,18000.0
2010-12-13 11:10:00,65.51,65.52,65.33,65.45,34500.0,35.7801,35.7856,35.6818,35.7474,34500.0
2010-12-13 11:15:00,65.47,65.5,65.45,65.46,59000.0,35.7583,35.7747,35.7474,35.7528,59000.0
2010-12-13 11:20:00,65.38,65.38,65.38,65.38,500.0,35.7091,35.7091,35.7091,35.7091,500.0
2010-12-13 11:25:00,65.43,65.44,65.36,65.42,7500.0,35.7364,35.7419,35.6982,35.731,7500.0
2010-12-13 11:30:00,65.42,65.48,65.36,65.48,23000.0,35.731,35.7637,35.6982,35.7637,23000.0
2010-12-13 11:35:00,65.42,65.5,65.42,65.5,15500.0,35.731,35.7747,35.731,35.7747,15500.0
2010-12-13 11:40:00,65.5,65.5,65.42,65.46,20500.0,35.7747,35.7747,35.731,35.7528,20500.0
2010-12-13 11:45:00,65.49,65.5,65.41,65.43,29000.0,35.7692,35.7747,35.7255,35.7364,29000.0
2010-12-13 11:50:00,65.46,65.5,65.43,65.48,12000.0,35.7528,35.7747,35.7364,35.7637,12000.0
2010-12-13 11:55:00,65.47,65.49,65.44,65.48,7500.0,35.7583,35.7692,35.7419,35.7637,7500.0
2010-12-13 12:00:00,65.48,65.48,65.4,65.44,20000.0,35.7637,35.7637,35.72,35.7419,20000.0
2010-12-13 12:05:00,65.45,65.49,65.45,65.48,15500.0,35.7474,35.7692,35.7474,35.7637,15500.0
2010-12-13 12:10:00,65.48,65.54,65.44,65.5,27000.0,35.7637,35.7965,35.7419,35.7747,27000.0
2010-12-13 12:15:00,65.5,65.5,65.4,65.44,11500.0,35.7747,35.7747,35.72,35.7419,11500.0
2010-12-13 12:20:00,65.43,65.44,65.38,65.38,10500.0,35.7364,35.7419,35.7091,35.7091,10500.0
2010-12-13 12:25:00,65.43,65.5,65.4,65.5,14500.0,35.7364,35.7747,35.72,35.7747,14500.0
2010-12-13 12:30:00,65.5,65.52,65.47,65.49,43000.0,35.7747,35.7856,35.7583,35.7692,43000.0
2010-12-13 12:35:00,65.46,65.51,65.39,65.39,17000.0,35.7528,35.7801,35.7146,35.7146,17000.0
2010-12-13 12:40:00,65.4,65.42,65.33,65.42,13500.0,35.72,35.731,35.6818,35.731,13500.0
2010-12-13 12:45:00,65.44,65.44,65.37,65.41,5500.0,35.7419,35.7419,35.7037,35.7255,5500.0
2010-12-13 12:50:00,65.38,65.38,65.3,65.35,13500.0,35.7091,35.7091,35.6654,35.6927,13500.0
2010-12-13 12:55:00,65.32,65.35,65.25,65.29,41000.0,35.6764,35.6927,35.6381,35.66,41000.0
2010-12-13 13:00:00,65.35,65.35,65.29,65.29,14500.0,35.6927,35.6927,35.66,35.66,14500.0
2010-12-13 13:05:00,65.32,65.35,65.3,65.35,18000.0,35.6764,35.6927,35.6654,35.6927,18000.0
2010-12-13 13:10:00,65.32,65.35,65.29,65.29,9000.0,35.6764,35.6927,35.66,35.66,9000.0
2010-12-13 13:15:00,65.31,65.31,65.24,65.31,25000.0,35.6709,35.6709,35.6327,35.6709,25000.0
2010-12-13 13:20:00,65.33,65.36,65.32,65.33,17500.0,35.6818,35.6982,35.6764,35.6818,17500.0
2010-12-13 13:25:00,65.34,65.37,65.24,65.24,12500.0,35.6873,35.7037,35.6327,35.6327,12500.0
2010-12-13 13:30:00,65.28,65.37,65.28,65.37,9000.0,35.6545,35.7037,35.6545,35.7037,9000.0
2010-12-13 13:35:00,65.38,65.4,65.36,65.38,20500.0,35.7091,35.72,35.6982,35.7091,20500.0
2010-12-13 13:40:00,65.38,65.41,65.32,65.41,4000.0,35.7091,35.7255,35.6764,35.7255,4000.0
2010-12-13 13:45:00,65.37,65.4,65.35,65.35,7500.0,35.7037,35.72,35.6927,35.6927,7500.0
2010-12-13 13:50:00,65.36,65.36,65.27,65.3,23500.0,35.6982,35.6982,35.649,35.6654,23500.0
2010-12-13 13:55:00,65.27,65.37,65.25,65.34,28000.0,35.649,35.7037,35.6381,35.6873,28000.0
2010-12-13 14:00:00,65.38,65.41,65.36,65.4,12500.0,35.7091,35.7255,35.6982,35.72,12500.0
2010-12-13 14:05:00,65.42,65.47,65.42,65.42,5500.0,35.731,35.7583,35.731,35.731,5500.0
2010-12-13 14:10:00,65.45,65.45,65.37,65.39,4500.0,35.7474,35.7474,35.7037,35.7146,4500.0
2010-12-13 14:15:00,65.38,65.38,65.28,65.28,8500.0,35.7091,35.7091,35.6545,35.6545,8500.0
2010-12-13 14:20:00,65.34,65.34,65.27,65.34,10000.0,35.6873,35.6873,35.649,35.6873,10000.0
2010-12-13 14:25:00,65.29,65.33,65.08,65.14,35000.0,35.66,35.6818,35.5453,35.578,35000.0
2010-12-13 14:30:00,65.16,65.27,65.16,65.27,8500.0,35.589,35.649,35.589,35.649,8500.0
2010-12-13 14:35:00,65.27,65.27,65.12,65.14,12000.0,35.649,35.649,35.5671,35.578,12000.0
2010-12-13 14:40:00,65.11,65.28,65.11,65.26,26500.0,35.5617,35.6545,35.5617,35.6436,26500.0
2010-12-13 14:45:00,65.26,65.45,65.26,65.38,17000.0,35.6436,35.7474,35.6436,35.7091,17000.0
2010-12-13 14:50:00,65.37,65.39,65.34,65.35,12000.0,35.7037,35.7146,35.6873,35.6927,12000.0
2010-12-13 14:55:00,65.35,65.35,65.24,65.24,19500.0,35.6927,35.6927,35.6327,35.6327,19500.0
2010-12-13 15:00:00,65.19,65.2,65.1,65.1,11500.0,35.6053,35.6108,35.5562,35.5562,11500.0
2010-12-13 15:05:00,65.09,65.11,64.9,64.93,36500.0,35.5507,35.5617,35.447,35.4633,36500.0
2010-12-13 15:10:00,64.94,65.11,64.94,65.04,14500.0,35.4688,35.5617,35.4688,35.5234,14500.0
2010-12-13 15:15:00,65.01,65.03,64.97,64.97,6500.0,35.507,35.518,35.4852,35.4852,6500.0
2010-12-13 15:20:00,64.96,64.96,64.83,64.84,13500.0,35.4797,35.4797,35.4087,35.4142,13500.0
2010-12-13 15:25:00,64.82,64.9,64.8,64.84,19500.0,35.4033,35.447,35.3923,35.4142,19500.0
2010-12-13 15:30:00,64.84,64.87,64.75,64.79,24500.0,35.4142,35.4306,35.365,35.3869,24500.0
2010-12-13 15:35:00,64.79,64.99,64.78,64.97,39000.0,35.3869,35.4961,35.3814,35.4852,39000.0
2010-12-13 15:40:00,64.99,64.99,64.84,64.89,26500.0,35.4961,35.4961,35.4142,35.4415,26500.0
2010-12-13 15:45:00,64.83,64.85,64.67,64.76,47500.0,35.4087,35.4196,35.3213,35.3705,47500.0
2010-12-13 15:50:00,64.76,64.8,64.66,64.7,43000.0,35.3705,35.3923,35.3159,35.3377,43000.0
2010-12-13 15:55:00,64.69,64.69,64.54,64.55,100500.0,35.3323,35.3323,35.2503,35.2558,100500.0
2010-12-14 09:30:00,64.56,64.84,64.3,64.35,50000.0,35.2613,35.4142,35.1192,35.1466,50000.0
2010-12-14 09:35:00,64.38,64.6,64.38,64.6,59500.0,35.1629,35.2831,35.1629,35.2831,59500.0
2010-12-14 09:40:00,64.6,64.72,64.59,64.61,12000.0,35.2831,35.3486,35.2776,35.2886,12000.0
2010-12-14 09:45:00,64.61,64.69,64.57,64.65,18500.0,35.2886,35.3323,35.2667,35.3104,18500.0
2010-12-14 09:50:00,64.63,64.71,64.58,64.58,10000.0,35.2995,35.3432,35.2722,35.2722,10000.0
2010-12-14 09:55:00,64.66,64.66,64.51,64.51,3500.0,35.3159,35.3159,35.2339,35.2339,3500.0
2010-12-14 10:00:00,64.41,64.45,64.2,64.28,13000.0,35.1793,35.2012,35.0646,35.1083,13000.0
2010-12-14 10:05:00,64.29,64.51,64.29,64.35,7000.0,35.1138,35.2339,35.1138,35.1466,7000.0
2010-12-14 10:10:00,64.31,64.35,64.25,64.34,9500.0,35.1247,35.1466,35.0919,35.1411,9500.0
2010-12-14 10:15:00,64.38,64.49,64.35,64.49,4000.0,35.1629,35.223,35.1466,35.223,4000.0
2010-12-14 10:20:00,64.55,64.71,64.52,64.62,19000.0,35.2558,35.3432,35.2394,35.294,19000.0
2010-12-14 10:25:00,64.54,64.76,64.54,64.63,6500.0,35.2503,35.3705,35.2503,35.2995,6500.0
2010-12-14 10:30:00,64.66,64.78,64.66,64.78,5000.0,35.3159,35.3814,35.3159,35.3814,5000.0
2010-12-14 10:35:00,64.7,64.79,64.65,64.67,8000.0,35.3377,35.3869,35.3104,35.3213,8000.0
2010-12-14 10:40:00,64.68,64.76,64.61,64.61,13000.0,35.3268,35.3705,35.2886,35.2886,13000.0
2010-12-14 10:45:00,64.63,64.67,64.54,64.66,18000.0,35.2995,35.3213,35.2503,35.3159,18000.0
2010-12-14 10:50:00,64.63,64.77,64.6,64.63,8500.0,35.2995,35.376,35.2831,35.2995,8500.0
2010-12-14 10:55:00,64.63,64.64,64.62,64.64,3000.0,35.2995,35.3049,35.294,35.3049,3000.0
2010-12-14 11:00:00,64.6,64.62,64.53,64.6,8000.0,35.2831,35.294,35.2449,35.2831,8000.0
2010-12-14 11:05:00,64.6,64.68,64.55,64.68,8500.0,35.2831,35.3268,35.2558,35.3268,8500.0
2010-12-14 11:10:00,64.6,64.72,64.6,64.72,9000.0,35.2831,35.3486,35.2831,35.3486,9000.0
2010-12-14 11:15:00,64.72,64.72,64.67,64.67,8000.0,35.3486,35.3486,35.3213,35.3213,8000.0
2010-12-14 11:20:00,64.7,64.71,64.67,64.67,6000.0,35.3377,35.3432,35.3213,35.3213,6000.0
2010-12-14 11:25:00,64.71,64.78,64.71,64.74,8500.0,35.3432,35.3814,35.3432,35.3596,8500.0
2010-12-14 11:30:00,64.75,64.77,64.72,64.77,7000.0,35.365,35.376,35.3486,35.376,7000.0
2010-12-14 11:35:00,64.8,64.82,64.74,64.82,5500.0,35.3923,35.4033,35.3596,35.4033,5500.0
2010-12-14 11:40:00,64.82,64.82,64.82,64.82,0.0,35.4033,35.4033,35.4033,35.4033,0.0
2010-12-14 11:45:00,64.83,64.85,64.8,64.8,7000.0,35.4087,35.4196,35.3923,35.3923,7000.0
2010-12-14 11:50:00,64.86,64.86,64.79,64.84,7000.0,35.4251,35.4251,35.3869,35.4142,7000.0
2010-12-14 11:55:00,64.78,64.8,64.77,64.77,2500.0,35.3814,35.3923,35.376,35.376,2500.0
2010-12-14 12:00:00,64.77,64.87,64.77,64.87,7500.0,35.376,35.4306,35.376,35.4306,7500.0
2010-12-14 12:05:00,64.86,64.87,64.79,64.83,5500.0,35.4251,35.4306,35.3869,35.4087,5500.0
2010-12-14 12:10:00,64.87,64.91,64.79,64.84,24000.0,35.4306,35.4524,35.3869,35.4142,24000.0
2010-12-14 12:15:00,64.88,64.88,64.78,64.84,5500.0,35.436,35.436,35.3814,35.4142,5500.0
2010-12-14 12:20:00,64.79,64.8,64.77,64.8,14000.0,35.3869,35.3923,35.376,35.3923,14000.0
2010-12-14 12:25:00,64.81,64.81,64.77,64.8,8500.0,35.3978,35.3978,35.376,35.3923,8500.0
2010-12-14 12:30:00,64.8,64.8,64.78,64.78,2500.0,35.3923,35.3923,35.3814,35.3814,2500.0
2010-12-14 12:35:00,64.82,64.91,64.8,64.87,51500.0,35.4033,35.4524,35.3923,35.4306,51500.0
2010-12-14 12:40:00,64.87,64.98,64.87,64.98,35500.0,35.4306,35.4907,35.4306,35.4907,35500.0
2010-12-14 12:45:00,64.99,65.0,64.9,64.99,39500.0,35.4961,35.5016,35.447,35.4961,39500.0
2010-12-14 12:50:00,65.0,65.03,64.98,64.98,10000.0,35.5016,35.518,35.4907,35.4907,10000.0
2010-12-14 12:55:00,65.02,65.03,64.89,64.94,24500.0,35.5125,35.518,35.4415,35.4688,24500.0
2010-12-14 13:00:00,64.98,65.04,64.94,64.99,21000.0,35.4907,35.5234,35.4688,35.4961,21000.0
2010-12-14 13:05:00,64.96,65.04,64.95,65.04,17000.0,35.4797,35.5234,35.4743,35.5234,17000.0
2010-12-14 13:10:00,65.04,65.04,64.95,65.0,21500.0,35.5234,35.5234,35.4743,35.5016,21500.0
2010-12-14 13:15:00,65.0,65.12,64.97,65.0,24000.0,35.5016,35.5671,35.4852,35.5016,24000.0
2010-12-14 13:20:00,65.01,65.05,64.93,65.05,21500.0,35.507,35.5289,35.4633,35.5289,21500.0
2010-12-14 13:25:00,65.04,65.04,65.01,65.01,2500.0,35.5234,35.5234,35.507,35.507,2500.0
2010-12-14 13:30:00,65.02,65.02,64.98,64.99,12000.0,35.5125,35.5125,35.4907,35.4961,12000.0
2010-12-14 13:35:00,65.0,65.06,64.97,65.06,15000.0,35.5016,35.5343,35.4852,35.5343,15000.0
2010-12-14 13:40:00,65.05,65.05,65.02,65.02,2000.0,35.5289,35.5289,35.5125,35.5125,2000.0
2010-12-14 13:45:00,65.0,65.0,64.98,64.99,10000.0,35.5016,35.5016,35.4907,35.4961,10000.0
2010-12-14 13:50:00,64.99,65.06,64.98,65.0,20000.0,35.4961,35.5343,35.4907,35.5016,20000.0
2010-12-14 13:55:00,65.03,65.05,64.99,65.03,7000.0,35.518,35.5289,35.4961,35.518,7000.0
2010-12-14 14:00:00,65.0,65.08,64.97,65.0,32500.0,35.5016,35.5453,35.4852,35.5016,32500.0
2010-12-14 14:05:00,65.0,65.02,65.0,65.02,5500.0,35.5016,35.5125,35.5016,35.5125,5500.0
2010-12-14 14:10:00,64.98,65.03,64.95,65.0,30500.0,35.4907,35.518,35.4743,35.5016,30500.0
2010-12-14 14:15:00,65.0,65.02,64.93,64.94,23500.0,35.5016,35.5125,35.4633,35.4688,23500.0
2010-12-14 14:20:00,64.96,65.05,64.96,65.03,19000.0,35.4797,35.5289,35.4797,35.518,19000.0
2010-12-14 14:25:00,65.04,65.08,64.97,65.06,31500.0,35.5234,35.5453,35.4852,35.5343,31500.0
2010-12-14 14:30:00,65.04,65.1,65.01,65.08,10500.0,35.5234,35.5562,35.507,35.5453,10500.0
2010-12-14 14:35:00,65.1,65.1,65.1,65.1,5000.0,35.5562,35.5562,35.5562,35.5562,5000.0
2010-12-14 14:40:00,65.09,65.09,64.97,65.01,48000.0,35.5507,35.5507,35.4852,35.507,48000.0
2010-12-14 14:45:00,65.0,65.1,64.98,65.07,20000.0,35.5016,35.5562,35.4907,35.5398,20000.0
2010-12-14 14:50:00,65.02,65.02,64.98,64.98,3500.0,35.5125,35.5125,35.4907,35.4907,3500.0
2010-12-14 14:55:00,64.97,65.05,64.97,65.05,13000.0,35.4852,35.5289,35.4852,35.5289,13000.0
2010-12-14 15:00:00,65.06,65.06,65.0,65.03,5000.0,35.5343,35.5343,35.5016,35.518,5000.0
2010-12-14 15:05:00,65.01,65.01,64.96,65.0,14000.0,35.507,35.507,35.4797,35.5016,14000.0
2010-12-14 15:10:00,65.06,65.06,64.92,64.98,14000.0,35.5343,35.5343,35.4579,35.4907,14000.0
2010-12-14 15:15:00,64.98,64.99,64.78,64.78,25000.0,35.4907,35.4961,35.3814,35.3814,25000.0
2010-12-14 15:20:00,64.76,64.88,64.74,64.81,34500.0,35.3705,35.436,35.3596,35.3978,34500.0
2010-12-14 15:25:00,64.78,64.86,64.72,64.86,21500.0,35.3814,35.4251,35.3486,35.4251,21500.0
2010-12-14 15:30:00,64.83,64.89,64.69,64.74,29000.0,35.4087,35.4415,35.3323,35.3596,29000.0
2010-12-14 15:35:00,64.7,64.7,64.47,64.58,34000.0,35.3377,35.3377,35.2121,35.2722,34000.0
2010-12-14 15:40:00,64.61,64.62,64.5,64.56,33000.0,35.2886,35.294,35.2285,35.2613,33000.0
2010-12-14 15:45:00,64.52,64.63,64.44,64.5,41000.0,35.2394,35.2995,35.1957,35.2285,41000.0
2010-12-14 15:50:00,64.45,64.6,64.45,64.57,54000.0,35.2012,35.2831,35.2012,35.2667,54000.0
2010-12-14 15:55:00,64.57,64.68,64.52,64.65,142000.0,35.2667,35.3268,35.2394,35.3104,142000.0
2010-12-15 09:30:00,64.59,64.59,64.2,64.24,33500.0,35.2776,35.2776,35.0646,35.0865,33500.0
2010-12-15 09:35:00,64.31,64.54,64.06,64.45,49500.0,35.1247,35.2503,34.9882,35.2012,49500.0
2010-12-15 09:40:00,64.4,64.47,64.31,64.4,26500.0,35.1739,35.2121,35.1247,35.1739,26500.0
2010-12-15 09:45:00,64.4,64.45,64.24,64.4,24500.0,35.1739,35.2012,35.0865,35.1739,24500.0
2010-12-15 09:50:00,64.3,64.38,64.3,64.3,16500.0,35.1192,35.1629,35.1192,35.1192,16500.0
2010-12-15 09:55:00,64.3,64.4,64.23,64.36,20500.0,35.1192,35.1739,35.081,35.152,20500.0
2010-12-15 10:00:00,64.34,64.36,63.97,64.1,70500.0,35.1411,35.152,34.939,35.01,70500.0
2010-12-15 10:05:00,64.11,64.25,64.06,64.16,47000.0,35.0155,35.0919,34.9882,35.0428,47000.0
2010-12-15 10:10:00,64.19,64.27,64.18,64.21,20000.0,35.0592,35.1029,35.0537,35.0701,20000.0
2010-12-15 10:15:00,64.24,64.35,64.24,64.31,23500.0,35.0865,35.1466,35.0865,35.1247,23500.0
2010-12-15 10:20:00,64.28,64.28,64.16,64.2,20500.0,35.1083,35.1083,35.0428,35.0646,20500.0
2010-12-15 10:25:00,64.16,64.22,64.11,64.15,14500.0,35.0428,35.0756,35.0155,35.0373,14500.0
2010-12-15 10:30:00,64.2,64.26,64.14,64.14,22500.0,35.0646,35.0974,35.0319,35.0319,22500.0
2010-12-15 10:35:00,64.24,64.3,64.2,64.2,20000.0,35.0865,35.1192,35.0646,35.0646,20000.0
2010-12-15 10:40:00,64.2,64.27,64.18,64.27,19500.0,35.0646,35.1029,35.0537,35.1029,19500.0
2010-12-15 10:45:00,64.24,64.3,64.22,64.3,10500.0,35.0865,35.1192,35.0756,35.1192,10500.0
2010-12-15 10:50:00,64.3,64.3,64.24,64.3,19000.0,35.1192,35.1192,35.0865,35.1192,19000.0
2010-12-15 10:55:00,64.3,64.39,64.24,64.35,41000.0,35.1192,35.1684,35.0865,35.1466,41000.0
2010-12-15 11:00:00,64.34,64.36,64.26,64.36,18000.0,35.1411,35.152,35.0974,35.152,18000.0
2010-12-15 11:05:00,64.36,64.43,64.36,64.42,8500.0,35.152,35.1903,35.152,35.1848,8500.0
2010-12-15 11:10:00,64.43,64.46,64.36,64.45,16500.0,35.1903,35.2066,35.152,35.2012,16500.0
2010-12-15 11:15:00,64.44,64.47,64.4,64.47,11000.0,35.1957,35.2121,35.1739,35.2121,11000.0
2010-12-15 11:20:00,64.56,64.61,64.49,64.54,22000.0,35.2613,35.2886,35.223,35.2503,22000.0
2010-12-15 11:25:00,64.6,64.77,64.52,64.77,10000.0,35.2831,35.376,35.2394,35.376,10000.0
2010-12-15 11:30:00,64.77,64.85,64.69,64.83,27500.0,35.376,35.4196,35.3323,35.4087,27500.0
2010-12-15 11:35:00,64.81,64.84,64.72,64.83,9500.0,35.3978,35.4142,35.3486,35.4087,9500.0
2010-12-15 11:40:00,64.82,64.87,64.77,64.87,6500.0,35.4033,35.4306,35.376,35.4306,6500.0
2010-12-15 11:45:00,64.84,64.91,64.8,64.84,8500.0,35.4142,35.4524,35.3923,35.4142,8500.0
2010-12-15 11:50:00,64.82,64.99,64.82,64.99,20500.0,35.4033,35.4961,35.4033,35.4961,20500.0
2010-12-15 11:55:00,64.92,64.98,64.92,64.92,6500.0,35.4579,35.4907,35.4579,35.4579,6500.0
2010-12-15 12:00:00,64.92,64.92,64.85,64.87,8500.0,35.4579,35.4579,35.4196,35.4306,8500.0
2010-12-15 12:05:00,64.81,64.9,64.77,64.77,26500.0,35.3978,35.447,35.376,35.376,26500.0
2010-12-15 12:10:00,64.76,64.8,64.68,64.68,9000.0,35.3705,35.3923,35.3268,35.3268,9000.0
2010-12-15 12:15:00,64.65,64.76,64.65,64.66,14000.0,35.3104,35.3705,35.3104,35.3159,14000.0
2010-12-15 12:20:00,64.7,64.74,64.59,64.68,11500.0,35.3377,35.3596,35.2776,35.3268,11500.0
2010-12-15 12:25:00,64.66,64.68,64.66,64.68,3000.0,35.3159,35.3268,35.3159,35.3268,3000.0
2010-12-15 12:30:00,64.67,64.67,64.6,64.63,5500.0,35.3213,35.3213,35.2831,35.2995,5500.0
2010-12-15 12:35:00,64.64,64.65,64.56,64.57,9500.0,35.3049,35.3104,35.2613,35.2667,9500.0
2010-12-15 12:40:00,64.57,64.57,64.47,64.48,15500.0,35.2667,35.2667,35.2121,35.2176,15500.0
2010-12-15 12:45:00,64.43,64.43,64.19,64.23,22500.0,35.1903,35.1903,35.0592,35.081,22500.0
2010-12-15 12:50:00,64.2,64.29,64.11,64.16,18500.0,35.0646,35.1138,35.0155,35.0428,18500.0
2010-12-15 12:55:00,64.16,64.27,64.16,64.2,8500.0,35.0428,35.1029,35.0428,35.0646,8500.0
2010-12-15 13:00:00,64.27,64.42,64.25,64.41,15000.0,35.1029,35.1848,35.0919,35.1793,15000.0
2010-12-15 13:05:00,64.45,64.46,64.32,64.41,20000.0,35.2012,35.2066,35.1302,35.1793,20000.0
2010-12-15 13:10:00,64.4,64.4,64.39,64.39,2500.0,35.1739,35.1739,35.1684,35.1684,2500.0
2010-12-15 13:15:00,64.39,64.39,64.34,64.34,2000.0,35.1684,35.1684,35.1411,35.1411,2000.0
2010-12-15 13:20:00,64.41,64.44,64.38,64.43,15500.0,35.1793,35.1957,35.1629,35.1903,15500.0
2010-12-15 13:25:00,64.43,64.45,64.39,64.39,18000.0,35.1903,35.2012,35.1684,35.1684,18000.0
2010-12-15 13:30:00,64.39,64.41,64.37,64.41,7000.0,35.1684,35.1793,35.1575,35.1793,7000.0
2010-12-15 13:35:00,64.43,64.43,64.38,64.4,7000.0,35.1903,35.1903,35.1629,35.1739,7000.0
2010-12-15 13:40:00,64.4,64.43,64.39,64.39,7500.0,35.1739,35.1903,35.1684,35.1684,7500.0
2010-12-15 13:45:00,64.37,64.38,64.34,64.34,16000.0,35.1575,35.1629,35.1411,35.1411,16000.0
2010-12-15 13:50:00,64.38,64.42,64.34,64.41,2000.0,35.1629,35.1848,35.1411,35.1793,2000.0
2010-12-15 13:55:00,64.37,64.37,64.33,64.33,34500.0,35.1575,35.1575,35.1356,35.1356,34500.0
2010-12-15 14:00:00,64.36,64.36,64.35,64.35,2000.0,35.152,35.152,35.1466,35.1466,2000.0
2010-12-15 14:05:00,64.33,64.33,64.19,64.28,17500.0,35.1356,35.1356,35.0592,35.1083,17500.0
2010-12-15 14:10:00,64.3,64.33,64.21,64.33,13500.0,35.1192,35.1356,35.0701,35.1356,13500.0
2010-12-15 14:15:00,64.3,64.36,64.29,64.36,14000.0,35.1192,35.152,35.1138,35.152,14000.0
2010-12-15 14:20:00,64.35,64.35,64.25,64.25,2500.0,35.1466,35.1466,35.0919,35.0919,2500.0
2010-12-15 14:25:00,64.21,64.21,64.07,64.14,34000.0,35.0701,35.0701,34.9936,35.0319,34000.0
2010-12-15 14:30:00,64.12,64.12,63.93,64.1,22000.0,35.0209,35.0209,34.9172,35.01,22000.0
2010-12-15 14:35:00,64.06,64.18,63.95,64.0,18000.0,34.9882,35.0537,34.9281,34.9554,18000.0
2010-12-15 14:40:00,64.05,64.07,63.89,63.89,27000.0,34.9827,34.9936,34.8953,34.8953,27000.0
2010-12-15 14:45:00,63.95,64.01,63.91,63.96,17500.0,34.9281,34.9609,34.9062,34.9335,17500.0
2010-12-15 14:50:00,63.94,64.0,63.86,63.88,16000.0,34.9226,34.9554,34.8789,34.8899,16000.0
2010-12-15 14:55:00,63.88,63.93,63.78,63.83,19000.0,34.8899,34.9172,34.8352,34.8625,19000.0
2010-12-15 15:00:00,63.89,63.94,63.78,63.85,39000.0,34.8953,34.9226,34.8352,34.8735,39000.0
2010-12-15 15:05:00,63.86,63.91,63.85,63.86,41000.0,34.8789,34.9062,34.8735,34.8789,41000.0
2010-12-15 15:10:00,63.9,63.91,63.82,63.88,13000.0,34.9008,34.9062,34.8571,34.8899,13000.0
2010-12-15 15:15:00,63.88,63.88,63.82,63.88,12000.0,34.8899,34.8899,34.8571,34.8899,12000.0
2010-12-15 15:20:00,63.93,64.03,63.88,64.03,24000.0,34.9172,34.9718,34.8899,34.9718,24000.0
2010-12-15 15:25:00,64.04,64.2,64.02,64.03,53500.0,34.9772,35.0646,34.9663,34.9718,53500.0
2010-12-15 15:30:00,64.05,64.08,63.97,64.08,25500.0,34.9827,34.9991,34.939,34.9991,25500.0
2010-12-15 15:35:00,64.08,64.27,64.08,64.11,49500.0,34.9991,35.1029,34.9991,35.0155,49500.0
2010-12-15 15:40:00,64.09,64.3,64.04,64.18,36500.0,35.0046,35.1192,34.9772,35.0537,36500.0
2010-12-15 15:45:00,64.08,64.1,63.8,63.96,147000.0,34.9991,35.01,34.8462,34.9335,147000.0
2010-12-15 15:50:00,63.91,63.92,63.8,63.92,82500.0,34.9062,34.9117,34.8462,34.9117,82500.0
2010-12-15 15:55:00,63.8,63.9,63.68,63.68,170000.0,34.8462,34.9008,34.7806,34.7806,170000.0
2010-12-16 09:30:00,63.68,63.96,63.68,63.95,28000.0,34.7806,34.9335,34.7806,34.9281,28000.0
2010-12-16 09:35:00,63.97,64.19,63.94,64.14,49500.0,34.939,35.0592,34.9226,35.0319,49500.0
2010-12-16 09:40:00,64.06,64.06,63.28,63.59,105500.0,34.9882,34.9882,34.5621,34.7315,105500.0
2010-12-16 09:45:00,63.63,63.75,63.4,63.5,100500.0,34.7533,34.8189,34.6277,34.6823,100500.0
2010-12-16 09:50:00,63.44,63.6,63.4,63.53,54500.0,34.6495,34.7369,34.6277,34.6987,54500.0
2010-12-16 09:55:00,63.48,63.55,63.43,63.47,45000.0,34.6714,34.7096,34.6441,34.6659,45000.0
2010-12-16 10:00:00,63.47,63.74,63.43,63.7,39000.0,34.6659,34.8134,34.6441,34.7915,39000.0
2010-12-16 10:05:00,63.7,63.7,63.27,63.3,68000.0,34.7915,34.7915,34.5567,34.5731,68000.0
2010-12-16 10:10:00,63.25,63.6,63.25,63.6,23500.0,34.5458,34.7369,34.5458,34.7369,23500.0
2010-12-16 10:15:00,63.64,63.65,63.47,63.53,39000.0,34.7588,34.7642,34.6659,34.6987,39000.0
2010-12-16 10:20:00,63.6,63.66,63.54,63.54,12000.0,34.7369,34.7697,34.7042,34.7042,12000.0
2010-12-16 10:25:00,63.62,63.62,63.53,63.58,9500.0,34.7478,34.7478,34.6987,34.726,9500.0
2010-12-16 10:30:00,63.6,63.78,63.44,63.51,50000.0,34.7369,34.8352,34.6495,34.6878,50000.0
2010-12-16 10:35:00,63.49,63.52,63.28,63.32,43500.0,34.6768,34.6932,34.5621,34.584,43500.0
2010-12-16 10:40:00,63.4,63.5,63.32,63.38,38000.0,34.6277,34.6823,34.584,34.6168,38000.0
2010-12-16 10:45:00,63.47,63.63,63.39,63.56,41000.0,34.6659,34.7533,34.6222,34.7151,41000.0
2010-12-16 10:50:00,63.55,63.56,63.45,63.45,9000.0,34.7096,34.7151,34.655,34.655,9000.0
2010-12-16 10:55:00,63.5,63.55,63.48,63.55,18000.0,34.6823,34.7096,34.6714,34.7096,18000.0
2010-12-16 11:00:00,63.48,63.7,63.47,63.68,16000.0,34.6714,34.7915,34.6659,34.7806,16000.0
2010-12-16 11:05:00,63.72,63.83,63.69,63.81,41500.0,34.8025,34.8625,34.7861,34.8516,41500.0
2010-12-16 11:10:00,63.76,63.88,63.76,63.8,23500.0,34.8243,34.8899,34.8243,34.8462,23500.0
2010-12-16 11:15:00,63.86,63.96,63.8,63.96,8500.0,34.8789,34.9335,34.8462,34.9335,8500.0
2010-12-16 11:20:00,63.96,63.96,63.84,63.91,19000.0,34.9335,34.9335,34.868,34.9062,19000.0
2010-12-16 11:25:00,63.95,63.95,63.86,63.87,8500.0,34.9281,34.9281,34.8789,34.8844,8500.0
2010-12-16 11:30:00,63.83,63.91,63.75,63.89,17000.0,34.8625,34.9062,34.8189,34.8953,17000.0
2010-12-16 11:35:00,63.92,63.96,63.89,63.96,7000.0,34.9117,34.9335,34.8953,34.9335,7000.0
2010-12-16 11:40:00,63.94,64.08,63.93,64.08,28000.0,34.9226,34.9991,34.9172,34.9991,28000.0
2010-12-16 11:45:00,64.09,64.13,64.07,64.11,11000.0,35.0046,35.0264,34.9936,35.0155,11000.0
2010-12-16 11:50:00,64.1,64.14,64.07,64.14,19500.0,35.01,35.0319,34.9936,35.0319,19500.0
2010-12-16 11:55:00,64.1,64.16,64.08,64.1,17500.0,35.01,35.0428,34.9991,35.01,17500.0
2010-12-16 12:00:00,64.15,64.18,64.09,64.18,4000.0,35.0373,35.0537,35.0046,35.0537,4000.0
2010-12-16 12:05:00,64.19,64.21,64.17,64.18,12000.0,35.0592,35.0701,35.0482,35.0537,12000.0
2010-12-16 12:10:00,64.14,64.14,64.1,64.1,18000.0,35.0319,35.0319,35.01,35.01,18000.0
2010-12-16 12:15:00,64.1,64.11,64.09,64.11,5500.0,35.01,35.0155,35.0046,35.0155,5500.0
2010-12-16 12:20:00,64.07,64.12,64.05,64.12,10000.0,34.9936,35.0209,34.9827,35.0209,10000.0
2010-12-16 12:25:00,64.16,64.17,64.14,64.17,6500.0,35.0428,35.0482,35.0319,35.0482,6500.0
2010-12-16 12:30:00,64.16,64.21,64.16,64.16,14000.0,35.0428,35.0701,35.0428,35.0428,14000.0
2010-12-16 12:35:00,64.18,64.21,64.18,64.21,3500.0,35.0537,35.0701,35.0537,35.0701,3500.0
2010-12-16 12:40:00,64.19,64.24,64.15,64.24,15500.0,35.0592,35.0865,35.0373,35.0865,15500.0
2010-12-16 12:45:00,64.25,64.32,64.24,64.24,18500.0,35.0919,35.1302,35.0865,35.0865,18500.0
2010-12-16 12:50:00,64.31,64.4,64.31,64.37,11000.0,35.1247,35.1739,35.1247,35.1575,11000.0
2010-12-16 12:55:00,64.36,64.41,64.35,64.37,4500.0,35.152,35.1793,35.1466,35.1575,4500.0
2010-12-16 13:00:00,64.3,64.37,64.3,64.37,8500.0,35.1192,35.1575,35.1192,35.1575,8500.0
2010-12-16 13:05:00,64.33,64.33,64.33,64.33,1500.0,35.1356,35.1356,35.1356,35.1356,1500.0
2010-12-16 13:10:00,64.33,64.33,64.27,64.3,11500.0,35.1356,35.1356,35.1029,35.1192,11500.0
2010-12-16 13:15:00,64.27,64.32,64.27,64.32,4500.0,35.1029,35.1302,35.1029,35.1302,4500.0
2010-12-16 13:20:00,64.32,64.36,64.32,64.33,7000.0,35.1302,35.152,35.1302,35.1356,7000.0
2010-12-16 13:25:00,64.35,64.35,64.28,64.28,12500.0,35.1466,35.1466,35.1083,35.1083,12500.0
2010-12-16 13:30:00,64.28,64.29,64.18,64.22,17500.0,35.1083,35.1138,35.0537,35.0756,17500.0
2010-12-16 13:35:00,64.2,64.21,64.18,64.19,13500.0,35.0646,35.0701,35.0537,35.0592,13500.0
2010-12-16 13:40:00,64.19,64.19,64.16,64.17,5000.0,35.0592,35.0592,35.0428,35.0482,5000.0
2010-12-16 13:45:00,64.03,64.08,63.99,64.08,4500.0,34.9718,34.9991,34.9499,34.9991,4500.0
2010-12-16 13:50:00,64.11,64.16,64.1,64.1,7000.0,35.0155,35.0428,35.01,35.01,7000.0
2010-12-16 13:55:00,64.12,64.17,64.03,64.06,21500.0,35.0209,35.0482,34.9718,34.9882,21500.0
2010-12-16 14:00:00,64.07,64.13,64.06,64.13,5000.0,34.9936,35.0264,34.9882,35.0264,5000.0
2010-12-16 14:05:00,64.14,64.19,64.14,64.19,3500.0,35.0319,35.0592,35.0319,35.0592,3500.0
2010-12-16 14:10:00,64.19,64.2,64.18,64.2,11500.0,35.0592,35.0646,35.0537,35.0646,11500.0
2010-12-16 14:15:00,64.2,64.22,64.2,64.2,2500.0,35.0646,35.0756,35.0646,35.0646,2500.0
2010-12-16 14:20:00,64.2,64.2,64.06,64.13,7000.0,35.0646,35.0646,34.9882,35.0264,7000.0
2010-12-16 14:25:00,64.09,64.12,64.06,64.09,9000.0,35.0046,35.0209,34.9882,35.0046,9000.0
2010-12-16 14:30:00,64.09,64.16,64.08,64.12,18500.0,35.0046,35.0428,34.9991,35.0209,18500.0
2010-12-16 14:35:00,64.07,64.16,64.07,64.16,10500.0,34.9936,35.0428,34.9936,35.0428,10500.0
2010-12-16 14:40:00,64.15,64.17,64.1,64.12,10500.0,35.0373,35.0482,35.01,35.0209,10500.0
2010-12-16 14:45:00,64.14,64.14,64.01,64.13,7500.0,35.0319,35.0319,34.9609,35.0264,7500.0
2010-12-16 14:50:00,64.05,64.13,64.05,64.06,4500.0,34.9827,35.0264,34.9827,34.9882,4500.0
2010-12-16 14:55:00,64.04,64.14,64.03,64.03,19500.0,34.9772,35.0319,34.9718,34.9718,19500.0
2010-12-16 15:00:00,64.06,64.15,64.03,64.12,32000.0,34.9882,35.0373,34.9718,35.0209,32000.0
2010-12-16 15:05:00,64.11,64.2,64.07,64.2,16500.0,35.0155,35.0646,34.9936,35.0646,16500.0
2010-12-16 15:10:00,64.2,64.26,64.17,64.23,27500.0,35.0646,35.0974,35.0482,35.081,27500.0
2010-12-16 15:15:00,64.24,64.32,64.12,64.15,32000.0,35.0865,35.1302,35.0209,35.0373,32000.0
2010-12-16 15:20:00,64.15,64.19,64.07,64.08,18500.0,35.0373,35.0592,34.9936,34.9991,18500.0
2010-12-16 15:25:00,64.1,64.1,64.02,64.07,6000.0,35.01,35.01,34.9663,34.9936,6000.0
2010-12-16 15:30:00,64.07,64.24,64.07,64.14,15000.0,34.9936,35.0865,34.9936,35.0319,15000.0
2010-12-16 15:35:00,64.16,64.2,64.05,64.07,18500.0,35.0428,35.0646,34.9827,34.9936,18500.0
2010-12-16 15:40:00,64.08,64.24,64.08,64.19,15500.0,34.9991,35.0865,34.9991,35.0592,15500.0
2010-12-16 15:45:00,64.16,64.26,64.06,64.22,38000.0,35.0428,35.0974,34.9882,35.0756,38000.0
2010-12-16 15:50:00,64.23,64.34,64.2,64.26,96500.0,35.081,35.1411,35.0646,35.0974,96500.0
2010-12-16 15:55:00,64.28,64.42,64.28,64.42,105000.0,35.1083,35.1848,35.1083,35.1848,105000.0
2010-12-17 09:30:00,64.18,64.27,64.0,64.07,423500.0,35.0537,35.1029,34.9554,34.9936,423500.0
2010-12-17 09:35:00,64.12,64.27,63.66,64.27,50500.0,35.0209,35.1029,34.7697,35.1029,50500.0
2010-12-17 09:40:00,64.28,64.3,64.09,64.18,52000.0,35.1083,35.1192,35.0046,35.0537,52000.0
2010-12-17 09:45:00,64.27,64.31,64.11,64.27,27000.0,35.1029,35.1247,35.0155,35.1029,27000.0
2010-12-17 09:50:00,64.22,64.22,63.99,64.03,17500.0,35.0756,35.0756,34.9499,34.9718,17500.0
2010-12-17 09:55:00,64.04,64.22,64.04,64.2,48500.0,34.9772,35.0756,34.9772,35.0646,48500.0
2010-12-17 10:00:00,64.19,64.22,63.89,64.05,39000.0,35.0592,35.0756,34.8953,34.9827,39000.0
2010-12-17 10:05:00,64.08,64.26,64.08,64.24,55500.0,34.9991,35.0974,34.9991,35.0865,55500.0
2010-12-17 10:10:00,64.23,64.29,64.13,64.18,18000.0,35.081,35.1138,35.0264,35.0537,18000.0
2010-12-17 10:15:00,64.2,64.2,64.17,64.19,9000.0,35.0646,35.0646,35.0482,35.0592,9000.0
2010-12-17 10:20:00,64.14,64.16,64.09,64.14,18500.0,35.0319,35.0428,35.0046,35.0319,18500.0
2010-12-17 10:25:00,64.11,64.28,64.1,64.24,36000.0,35.0155,35.1083,35.01,35.0865,36000.0
2010-12-17 10:30:00,64.25,64.28,64.09,64.13,12500.0,35.0919,35.1083,35.0046,35.0264,12500.0
2010-12-17 10:35:00,64.08,64.1,63.91,64.02,47500.0,34.9991,35.01,34.9062,34.9663,47500.0
2010-12-17 10:40:00,63.97,63.98,63.8,63.83,27500.0,34.939,34.9445,34.8462,34.8625,27500.0
2010-12-17 10:45:00,63.8,63.85,63.74,63.82,37000.0,34.8462,34.8735,34.8134,34.8571,37000.0
2010-12-17 10:50:00,63.78,63.85,63.74,63.79,21500.0,34.8352,34.8735,34.8134,34.8407,21500.0
2010-12-17 10:55:00,63.77,63.92,63.77,63.87,33500.0,34.8298,34.9117,34.8298,34.8844,33500.0
2010-12-17 11:00:00,63.85,63.85,63.74,63.81,16000.0,34.8735,34.8735,34.8134,34.8516,16000.0
2010-12-17 11:05:00,63.76,63.97,63.76,63.9,16000.0,34.8243,34.939,34.8243,34.9008,16000.0
2010-12-17 11:10:00,63.94,63.94,63.8,63.88,21500.0,34.9226,34.9226,34.8462,34.8899,21500.0
2010-12-17 11:15:00,63.88,63.95,63.81,63.87,15000.0,34.8899,34.9281,34.8516,34.8844,15000.0
2010-12-17 11:20:00,63.88,63.88,63.82,63.82,8000.0,34.8899,34.8899,34.8571,34.8571,8000.0
2010-12-17 11:25:00,63.85,63.89,63.82,63.89,15000.0,34.8735,34.8953,34.8571,34.8953,15000.0
2010-12-17 11:30:00,63.82,63.93,63.82,63.9,8500.0,34.8571,34.9172,34.8571,34.9008,8500.0
2010-12-17 11:35:00,63.95,64.07,63.94,64.02,10500.0,34.9281,34.9936,34.9226,34.9663,10500.0
2010-12-17 11:40:00,64.0,64.15,64.0,64.06,18500.0,34.9554,35.0373,34.9554,34.9882,18500.0
2010-12-17 11:45:00,64.05,64.08,64.05,64.05,4000.0,34.9827,34.9991,34.9827,34.9827,4000.0
2010-12-17 11:50:00,64.05,64.06,63.91,63.97,8000.0,34.9827,34.9882,34.9062,34.939,8000.0
2010-12-17 11:55:00,63.97,63.97,63.87,63.9,10500.0,34.939,34.939,34.8844,34.9008,10500.0
2010-12-17 12:00:00,63.9,63.95,63.9,63.92,9000.0,34.9008,34.9281,34.9008,34.9117,9000.0
2010-12-17 12:05:00,63.94,63.94,63.89,63.89,10000.0,34.9226,34.9226,34.8953,34.8953,10000.0
2010-12-17 12:10:00,63.88,63.89,63.8,63.82,8500.0,34.8899,34.8953,34.8462,34.8571,8500.0
2010-12-17 12:15:00,63.83,63.87,63.8,63.85,16000.0,34.8625,34.8844,34.8462,34.8735,16000.0
2010-12-17 12:20:00,63.81,63.83,63.74,63.76,28500.0,34.8516,34.8625,34.8134,34.8243,28500.0
2010-12-17 12:25:00,63.76,63.77,63.72,63.75,16500.0,34.8243,34.8298,34.8025,34.8189,16500.0
2010-12-17 12:30:00,63.75,63.84,63.75,63.75,26500.0,34.8189,34.868,34.8189,34.8189,26500.0
2010-12-17 12:35:00,63.74,63.83,63.74,63.82,22000.0,34.8134,34.8625,34.8134,34.8571,22000.0
2010-12-17 12:40:00,63.8,63.89,63.76,63.87,30500.0,34.8462,34.8953,34.8243,34.8844,30500.0
2010-12-17 12:45:00,63.89,63.89,63.8,63.8,16500.0,34.8953,34.8953,34.8462,34.8462,16500.0
2010-12-17 12:50:00,63.8,63.8,63.7,63.74,6000.0,34.8462,34.8462,34.7915,34.8134,6000.0
2010-12-17 12:55:00,63.7,63.84,63.7,63.84,33500.0,34.7915,34.868,34.7915,34.868,33500.0
2010-12-17 13:00:00,63.86,63.93,63.81,63.83,31500.0,34.8789,34.9172,34.8516,34.8625,31500.0
2010-12-17 13:05:00,63.81,63.82,63.75,63.77,18000.0,34.8516,34.8571,34.8189,34.8298,18000.0
2010-12-17 13:10:00,63.77,63.78,63.7,63.73,18000.0,34.8298,34.8352,34.7915,34.8079,18000.0
2010-12-17 13:15:00,63.7,63.92,63.7,63.9,41500.0,34.7915,34.9117,34.7915,34.9008,41500.0
2010-12-17 13:20:00,63.91,63.91,63.78,63.85,25500.0,34.9062,34.9062,34.8352,34.8735,25500.0
2010-12-17 13:25:00,63.82,63.98,63.8,63.98,13000.0,34.8571,34.9445,34.8462,34.9445,13000.0
2010-12-17 13:30:00,63.97,64.07,63.94,64.07,27500.0,34.939,34.9936,34.9226,34.9936,27500.0
2010-12-17 13:35:00,64.11,64.12,63.95,64.06,22000.0,35.0155,35.0209,34.9281,34.9882,22000.0
2010-12-17 13:40:00,64.01,64.04,63.9,63.91,10500.0,34.9609,34.9772,34.9008,34.9062,10500.0
2010-12-17 13:45:00,63.91,64.2,63.91,64.2,22500.0,34.9062,35.0646,34.9062,35.0646,22500.0
2010-12-17 13:50:00,64.18,64.23,63.96,63.96,47500.0,35.0537,35.081,34.9335,34.9335,47500.0
2010-12-17 13:55:00,64.01,64.1,63.98,63.99,15500.0,34.9609,35.01,34.9445,34.9499,15500.0
2010-12-17 14:00:00,64.06,64.06,63.96,63.98,6500.0,34.9882,34.9882,34.9335,34.9445,6500.0
2010-12-17 14:05:00,64.01,64.02,63.97,63.97,9000.0,34.9609,34.9663,34.939,34.939,9000.0
2010-12-17 14:10:00,64.01,64.09,64.01,64.02,17000.0,34.9609,35.0046,34.9609,34.9663,17000.0
2010-12-17 14:15:00,64.04,64.08,64.01,64.02,9500.0,34.9772,34.9991,34.9609,34.9663,9500.0
2010-12-17 14:20:00,64.05,64.08,64.03,64.05,18500.0,34.9827,34.9991,34.9718,34.9827,18500.0
2010-12-17 14:25:00,64.05,64.05,64.02,64.02,9000.0,34.9827,34.9827,34.9663,34.9663,9000.0
2010-12-17 14:30:00,64.05,64.05,64.02,64.02,8000.0,34.9827,34.9827,34.9663,34.9663,8000.0
2010-12-17 14:35:00,64.02,64.05,63.97,63.97,9500.0,34.9663,34.9827,34.939,34.939,9500.0
2010-12-17 14:40:00,64.03,64.09,64.03,64.07,13000.0,34.9718,35.0046,34.9718,34.9936,13000.0
2010-12-17 14:45:00,64.05,64.08,63.98,64.08,12500.0,34.9827,34.9991,34.9445,34.9991,12500.0
2010-12-17 14:50:00,64.04,64.27,64.03,64.22,53500.0,34.9772,35.1029,34.9718,35.0756,53500.0
2010-12-17 14:55:00,64.24,64.35,64.24,64.32,24500.0,35.0865,35.1466,35.0865,35.1302,24500.0
2010-12-17 15:00:00,64.32,64.37,64.28,64.29,19000.0,35.1302,35.1575,35.1083,35.1138,19000.0
2010-12-17 15:05:00,64.31,64.36,64.22,64.28,45500.0,35.1247,35.152,35.0756,35.1083,45500.0
2010-12-17 15:10:00,64.3,64.32,64.18,64.32,19000.0,35.1192,35.1302,35.0537,35.1302,19000.0
2010-12-17 15:15:00,64.33,64.33,64.18,64.3,41000.0,35.1356,35.1356,35.0537,35.1192,41000.0
2010-12-17 15:20:00,64.28,64.36,64.24,64.34,23000.0,35.1083,35.152,35.0865,35.1411,23000.0
2010-12-17 15:25:00,64.3,64.33,64.21,64.22,12500.0,35.1192,35.1356,35.0701,35.0756,12500.0
2010-12-17 15:30:00,64.23,64.29,64.2,64.25,17500.0,35.081,35.1138,35.0646,35.0919,17500.0
2010-12-17 15:35:00,64.28,64.28,64.12,64.15,45500.0,35.1083,35.1083,35.0209,35.0373,45500.0
2010-12-17 15:40:00,64.13,64.14,64.05,64.14,21000.0,35.0264,35.0319,34.9827,35.0319,21000.0
2010-12-17 15:45:00,64.16,64.24,63.96,63.98,91500.0,35.0428,35.0865,34.9335,34.9445,91500.0
2010-12-17 15:50:00,63.99,64.08,63.94,64.02,89500.0,34.9499,34.9991,34.9226,34.9663,89500.0
2010-12-17 15:55:00,64.04,64.09,63.72,63.72,236500.0,34.9772,35.0046,34.8025,34.8025,236500.0
2010-12-20 09:30:00,64.07,64.56,64.03,64.2,68000.0,34.9936,35.2613,34.9718,35.0646,68000.0
2010-12-20 09:35:00,64.2,64.39,64.01,64.2,61000.0,35.0646,35.1684,34.9609,35.0646,61000.0
2010-12-20 09:40:00,64.19,64.37,64.04,64.04,26000.0,35.0592,35.1575,34.9772,34.9772,26000.0
2010-12-20 09:45:00,64.1,64.14,64.04,64.06,25500.0,35.01,35.0319,34.9772,34.9882,25500.0
2010-12-20 09:50:00,64.06,64.1,64.0,64.09,27000.0,34.9882,35.01,34.9554,35.0046,27000.0
2010-12-20 09:55:00,64.11,64.12,64.05,64.08,8500.0,35.0155,35.0209,34.9827,34.9991,8500.0
2010-12-20 10:00:00,64.14,64.33,64.14,64.31,22000.0,35.0319,35.1356,35.0319,35.1247,22000.0
2010-12-20 10:05:00,64.27,64.3,64.25,64.25,12000.0,35.1029,35.1192,35.0919,35.0919,12000.0
2010-12-20 10:10:00,64.31,64.31,64.2,64.26,10500.0,35.1247,35.1247,35.0646,35.0974,10500.0
2010-12-20 10:15:00,64.26,64.29,64.17,64.24,15000.0,35.0974,35.1138,35.0482,35.0865,15000.0
2010-12-20 10:20:00,64.23,64.25,64.14,64.22,16000.0,35.081,35.0919,35.0319,35.0756,16000.0
2010-12-20 10:25:00,64.2,64.29,64.17,64.24,24500.0,35.0646,35.1138,35.0482,35.0865,24500.0
2010-12-20 10:30:00,64.23,64.29,64.22,64.22,10000.0,35.081,35.1138,35.0756,35.0756,10000.0
2010-12-20 10:35:00,64.23,64.24,64.13,64.14,9000.0,35.081,35.0865,35.0264,35.0319,9000.0
2010-12-20 10:40:00,64.21,64.25,64.16,64.18,24500.0,35.0701,35.0919,35.0428,35.0537,24500.0
2010-12-20 10:45:00,64.16,64.23,64.15,64.2,17000.0,35.0428,35.081,35.0373,35.0646,17000.0
2010-12-20 10:50:00,64.2,64.23,64.05,64.17,40000.0,35.0646,35.081,34.9827,35.0482,40000.0
2010-12-20 10:55:00,64.15,64.16,64.11,64.13,10500.0,35.0373,35.0428,35.0155,35.0264,10500.0
2010-12-20 11:00:00,64.12,64.12,64.06,64.12,7500.0,35.0209,35.0209,34.9882,35.0209,7500.0
2010-12-20 11:05:00,64.12,64.15,64.09,64.1,11000.0,35.0209,35.0373,35.0046,35.01,11000.0
2010-12-20 11:10:00,64.01,64.19,64.01,64.19,8000.0,34.9609,35.0592,34.9609,35.0592,8000.0
2010-12-20 11:15:00,64.16,64.2,64.12,64.12,7000.0,35.0428,35.0646,35.0209,35.0209,7000.0
2010-12-20 11:20:00,64.11,64.19,64.11,64.19,15000.0,35.0155,35.0592,35.0155,35.0592,15000.0
2010-12-20 11:25:00,64.17,64.19,64.11,64.17,21500.0,35.0482,35.0592,35.0155,35.0482,21500.0
2010-12-20 11:30:00,64.14,64.17,64.08,64.11,10500.0,35.0319,35.0482,34.9991,35.0155,10500.0
2010-12-20 11:35:00,64.17,64.17,64.09,64.09,7000.0,35.0482,35.0482,35.0046,35.0046,7000.0
2010-12-20 11:40:00,64.06,64.1,64.06,64.1,6500.0,34.9882,35.01,34.9882,35.01,6500.0
2010-12-20 11:45:00,64.19,64.19,64.09,64.09,11500.0,35.0592,35.0592,35.0046,35.0046,11500.0
2010-12-20 11:50:00,64.1,64.13,64.1,64.12,9000.0,35.01,35.0264,35.01,35.0209,9000.0
2010-12-20 11:55:00,64.14,64.14,64.09,64.09,7000.0,35.0319,35.0319,35.0046,35.0046,7000.0
2010-12-20 12:00:00,64.11,64.11,64.1,64.1,8500.0,35.0155,35.0155,35.01,35.01,8500.0
2010-12-20 12:05:00,64.1,64.18,64.1,64.16,11500.0,35.01,35.0537,35.01,35.0428,11500.0
2010-12-20 12:10:00,64.17,64.22,64.14,64.22,9000.0,35.0482,35.0756,35.0319,35.0756,9000.0
2010-12-20 12:15:00,64.22,64.22,64.18,64.2,38000.0,35.0756,35.0756,35.0537,35.0646,38000.0
2010-12-20 12:20:00,64.19,64.22,64.18,64.21,25500.0,35.0592,35.0756,35.0537,35.0701,25500.0
2010-12-20 12:25:00,64.2,64.23,64.19,64.22,5000.0,35.0646,35.081,35.0592,35.0756,5000.0
2010-12-20 12:30:00,64.22,64.25,64.21,64.21,27500.0,35.0756,35.0919,35.0701,35.0701,27500.0
2010-12-20 12:35:00,64.21,64.21,64.19,64.19,1500.0,35.0701,35.0701,35.0592,35.0592,1500.0
2010-12-20 12:40:00,64.26,64.26,64.21,64.26,7500.0,35.0974,35.0974,35.0701,35.0974,7500.0
2010-12-20 12:45:00,64.28,64.28,64.25,64.27,6000.0,35.1083,35.1083,35.0919,35.1029,6000.0
2010-12-20 12:50:00,64.28,64.28,64.22,64.23,21500.0,35.1083,35.1083,35.0756,35.081,21500.0
2010-12-20 12:55:00,64.22,64.26,64.21,64.25,12000.0,35.0756,35.0974,35.0701,35.0919,12000.0
2010-12-20 13:00:00,64.25,64.26,64.22,64.23,11000.0,35.0919,35.0974,35.0756,35.081,11000.0
2010-12-20 13:05:00,64.25,64.25,64.21,64.22,6500.0,35.0919,35.0919,35.0701,35.0756,6500.0
2010-12-20 13:10:00,64.24,64.24,64.2,64.21,14500.0,35.0865,35.0865,35.0646,35.0701,14500.0
2010-12-20 13:15:00,64.21,64.21,64.16,64.17,24000.0,35.0701,35.0701,35.0428,35.0482,24000.0
2010-12-20 13:20:00,64.16,64.28,64.16,64.26,19500.0,35.0428,35.1083,35.0428,35.0974,19500.0
2010-12-20 13:25:00,64.27,64.27,64.2,64.22,11500.0,35.1029,35.1029,35.0646,35.0756,11500.0
2010-12-20 13:30:00,64.22,64.22,64.18,64.21,25500.0,35.0756,35.0756,35.0537,35.0701,25500.0
2010-12-20 13:35:00,64.22,64.26,64.21,64.26,12500.0,35.0756,35.0974,35.0701,35.0974,12500.0
2010-12-20 13:40:00,64.23,64.23,64.19,64.19,13000.0,35.081,35.081,35.0592,35.0592,13000.0
2010-12-20 13:45:00,64.16,64.18,64.11,64.13,18500.0,35.0428,35.0537,35.0155,35.0264,18500.0
2010-12-20 13:50:00,64.11,64.16,64.1,64.16,12500.0,35.0155,35.0428,35.01,35.0428,12500.0
2010-12-20 13:55:00,64.16,64.18,64.15,64.15,9000.0,35.0428,35.0537,35.0373,35.0373,9000.0
2010-12-20 14:00:00,64.14,64.26,64.13,64.22,112500.0,35.0319,35.0974,35.0264,35.0756,112500.0
2010-12-20 14:05:00,64.19,64.23,64.1,64.2,53000.0,35.0592,35.081,35.01,35.0646,53000.0
2010-12-20 14:10:00,64.2,64.24,64.2,64.24,8500.0,35.0646,35.0865,35.0646,35.0865,8500.0
2010-12-20 14:15:00,64.26,64.29,64.22,64.29,9500.0,35.0974,35.1138,35.0756,35.1138,9500.0
2010-12-20 14:20:00,64.3,64.34,64.2,64.2,27000.0,35.1192,35.1411,35.0646,35.0646,27000.0
2010-12-20 14:25:00,64.22,64.23,64.17,64.23,124000.0,35.0756,35.081,35.0482,35.081,124000.0
2010-12-20 14:30:00,64.26,64.35,64.24,64.3,14000.0,35.0974,35.1466,35.0865,35.1192,14000.0
2010-12-20 14:35:00,64.29,64.34,64.28,64.34,18500.0,35.1138,35.1411,35.1083,35.1411,18500.0
2010-12-20 14:40:00,64.34,64.34,64.28,64.3,49500.0,35.1411,35.1411,35.1083,35.1192,49500.0
2010-12-20 14:45:00,64.3,64.44,64.29,64.39,64000.0,35.1192,35.1957,35.1138,35.1684,64000.0
2010-12-20 14:50:00,64.36,64.43,64.33,64.43,11000.0,35.152,35.1903,35.1356,35.1903,11000.0
2010-12-20 14:55:00,64.44,64.44,64.32,64.37,36000.0,35.1957,35.1957,35.1302,35.1575,36000.0
2010-12-20 15:00:00,64.38,64.41,64.35,64.35,48000.0,35.1629,35.1793,35.1466,35.1466,48000.0
2010-12-20 15:05:00,64.4,64.41,64.28,64.32,126000.0,35.1739,35.1793,35.1083,35.1302,126000.0
2010-12-20 15:10:00,64.32,64.34,64.29,64.32,21500.0,35.1302,35.1411,35.1138,35.1302,21500.0
2010-12-20 15:15:00,64.33,64.33,64.23,64.23,17500.0,35.1356,35.1356,35.081,35.081,17500.0
2010-12-20 15:20:00,64.25,64.35,64.22,64.29,20500.0,35.0919,35.1466,35.0756,35.1138,20500.0
2010-12-20 15:25:00,64.3,64.37,64.27,64.33,21000.0,35.1192,35.1575,35.1029,35.1356,21000.0
2010-12-20 15:30:00,64.36,64.36,64.29,64.34,72000.0,35.152,35.152,35.1138,35.1411,72000.0
2010-12-20 15:35:00,64.32,64.38,64.31,64.37,21500.0,35.1302,35.1629,35.1247,35.1575,21500.0
2010-12-20 15:40:00,64.31,64.39,64.29,64.33,27000.0,35.1247,35.1684,35.1138,35.1356,27000.0
2010-12-20 15:45:00,64.33,64.38,64.29,64.3,27000.0,35.1356,35.1629,35.1138,35.1192,27000.0
2010-12-20 15:50:00,64.29,64.36,64.26,64.26,54500.0,35.1138,35.152,35.0974,35.0974,54500.0
2010-12-20 15:55:00,64.27,64.38,64.25,64.37,61000.0,35.1029,35.1629,35.0919,35.1575,61000.0
2010-12-21 09:30:00,64.38,64.53,64.24,64.38,30500.0,35.1629,35.2449,35.0865,35.1629,30500.0
2010-12-21 09:35:00,64.27,64.38,64.27,64.34,27000.0,35.1029,35.1629,35.1029,35.1411,27000.0
2010-12-21 09:40:00,64.34,64.5,64.34,64.39,26500.0,35.1411,35.2285,35.1411,35.1684,26500.0
2010-12-21 09:45:00,64.44,64.5,64.43,64.49,15500.0,35.1957,35.2285,35.1903,35.223,15500.0
2010-12-21 09:50:00,64.49,64.68,64.49,64.64,41500.0,35.223,35.3268,35.223,35.3049,41500.0
2010-12-21 09:55:00,64.6,64.74,64.6,64.7,46000.0,35.2831,35.3596,35.2831,35.3377,46000.0
2010-12-21 10:00:00,64.68,64.75,64.58,64.61,9000.0,35.3268,35.365,35.2722,35.2886,9000.0
2010-12-21 10:05:00,64.59,64.8,64.59,64.79,34000.0,35.2776,35.3923,35.2776,35.3869,34000.0
2010-12-21 10:10:00,64.75,64.79,64.62,64.73,14000.0,35.365,35.3869,35.294,35.3541,14000.0
2010-12-21 10:15:00,64.67,64.78,64.67,64.74,10000.0,35.3213,35.3814,35.3213,35.3596,10000.0
2010-12-21 10:20:00,64.8,64.95,64.76,64.83,37500.0,35.3923,35.4743,35.3705,35.4087,37500.0
2010-12-21 10:25:00,64.83,64.89,64.81,64.88,13000.0,35.4087,35.4415,35.3978,35.436,13000.0
2010-12-21 10:30:00,64.85,64.94,64.85,64.87,8500.0,35.4196,35.4688,35.4196,35.4306,8500.0
2010-12-21 10:35:00,64.83,64.92,64.75,64.85,20000.0,35.4087,35.4579,35.365,35.4196,20000.0
2010-12-21 10:40:00,64.84,64.94,64.76,64.91,26500.0,35.4142,35.4688,35.3705,35.4524,26500.0
2010-12-21 10:45:00,64.83,64.89,64.8,64.89,5000.0,35.4087,35.4415,35.3923,35.4415,5000.0
2010-12-21 10:50:00,64.89,64.89,64.89,64.89,0.0,35.4415,35.4415,35.4415,35.4415,0.0
2010-12-21 10:55:00,64.89,64.93,64.84,64.9,22000.0,35.4415,35.4633,35.4142,35.447,22000.0
2010-12-21 11:00:00,64.81,64.9,64.77,64.77,18500.0,35.3978,35.447,35.376,35.376,18500.0
2010-12-21 11:05:00,64.72,64.92,64.72,64.81,10000.0,35.3486,35.4579,35.3486,35.3978,10000.0
2010-12-21 11:10:00,64.92,64.92,64.78,64.92,4500.0,35.4579,35.4579,35.3814,35.4579,4500.0
2010-12-21 11:15:00,64.92,64.97,64.91,64.97,14000.0,35.4579,35.4852,35.4524,35.4852,14000.0
2010-12-21 11:20:00,64.97,65.0,64.95,65.0,13000.0,35.4852,35.5016,35.4743,35.5016,13000.0
2010-12-21 11:25:00,65.0,65.09,64.95,65.0,24000.0,35.5016,35.5507,35.4743,35.5016,24000.0
2010-12-21 11:30:00,65.09,65.09,64.94,65.07,7000.0,35.5507,35.5507,35.4688,35.5398,7000.0
2010-12-21 11:35:00,65.0,65.02,64.97,65.0,3500.0,35.5016,35.5125,35.4852,35.5016,3500.0
2010-12-21 11:40:00,65.04,65.08,65.04,65.08,5500.0,35.5234,35.5453,35.5234,35.5453,5500.0
2010-12-21 11:45:00,65.08,65.23,65.06,65.09,34000.0,35.5453,35.6272,35.5343,35.5507,34000.0
2010-12-21 11:50:00,65.09,65.09,64.95,65.05,25000.0,35.5507,35.5507,35.4743,35.5289,25000.0
2010-12-21 11:55:00,65.0,65.08,64.95,65.06,2500.0,35.5016,35.5453,35.4743,35.5343,2500.0
2010-12-21 12:00:00,65.06,65.06,65.01,65.01,2500.0,35.5343,35.5343,35.507,35.507,2500.0
2010-12-21 12:05:00,65.01,65.02,64.92,64.93,11500.0,35.507,35.5125,35.4579,35.4633,11500.0
2010-12-21 12:10:00,64.9,64.95,64.9,64.95,6000.0,35.447,35.4743,35.447,35.4743,6000.0
2010-12-21 12:15:00,64.99,64.99,64.96,64.96,2000.0,35.4961,35.4961,35.4797,35.4797,2000.0
2010-12-21 12:20:00,64.98,65.08,64.98,65.04,11000.0,35.4907,35.5453,35.4907,35.5234,11000.0
2010-12-21 12:25:00,65.0,65.0,64.97,64.97,2000.0,35.5016,35.5016,35.4852,35.4852,2000.0
2010-12-21 12:30:00,65.05,65.09,65.05,65.09,1500.0,35.5289,35.5507,35.5289,35.5507,1500.0
2010-12-21 12:35:00,65.09,65.09,65.09,65.09,500.0,35.5507,35.5507,35.5507,35.5507,500.0
2010-12-21 12:40:00,65.07,65.14,65.07,65.14,22500.0,35.5398,35.578,35.5398,35.578,22500.0
2010-12-21 12:45:00,65.15,65.2,65.12,65.12,16000.0,35.5835,35.6108,35.5671,35.5671,16000.0
2010-12-21 12:50:00,65.18,65.2,65.18,65.18,5000.0,35.5999,35.6108,35.5999,35.5999,5000.0
2010-12-21 12:55:00,65.22,65.26,65.21,65.21,12000.0,35.6217,35.6436,35.6163,35.6163,12000.0
2010-12-21 13:00:00,65.19,65.2,65.05,65.06,14000.0,35.6053,35.6108,35.5289,35.5343,14000.0
2010-12-21 13:05:00,64.94,64.96,64.93,64.96,3000.0,35.4688,35.4797,35.4633,35.4797,3000.0
2010-12-21 13:10:00,65.0,65.05,64.92,65.0,8000.0,35.5016,35.5289,35.4579,35.5016,8000.0
2010-12-21 13:15:00,65.05,65.08,65.03,65.06,10000.0,35.5289,35.5453,35.518,35.5343,10000.0
2010-12-21 13:20:00,65.05,65.07,65.02,65.02,8000.0,35.5289,35.5398,35.5125,35.5125,8000.0
2010-12-21 13:25:00,65.03,65.07,65.03,65.07,1500.0,35.518,35.5398,35.518,35.5398,1500.0
2010-12-21 13:30:00,65.07,65.07,65.06,65.06,6500.0,35.5398,35.5398,35.5343,35.5343,6500.0
2010-12-21 13:35:00,65.06,65.12,65.06,65.1,3500.0,35.5343,35.5671,35.5343,35.5562,3500.0
2010-12-21 13:40:00,65.07,65.09,65.06,65.07,13000.0,35.5398,35.5507,35.5343,35.5398,13000.0
2010-12-21 13:45:00,65.09,65.17,65.03,65.05,39500.0,35.5507,35.5944,35.518,35.5289,39500.0
2010-12-21 13:50:00,65.04,65.1,65.04,65.1,5000.0,35.5234,35.5562,35.5234,35.5562,5000.0
2010-12-21 13:55:00,65.1,65.17,65.06,65.17,14500.0,35.5562,35.5944,35.5343,35.5944,14500.0
2010-12-21 14:00:00,65.13,65.2,65.07,65.2,8000.0,35.5726,35.6108,35.5398,35.6108,8000.0
2010-12-21 14:05:00,65.18,65.18,65.11,65.15,12500.0,35.5999,35.5999,35.5617,35.5835,12500.0
2010-12-21 14:10:00,65.15,65.23,65.13,65.22,39000.0,35.5835,35.6272,35.5726,35.6217,39000.0
2010-12-21 14:15:00,65.18,65.18,65.16,65.17,4500.0,35.5999,35.5999,35.589,35.5944,4500.0
2010-12-21 14:20:00,65.17,65.25,65.11,65.23,30000.0,35.5944,35.6381,35.5617,35.6272,30000.0
2010-12-21 14:25:00,65.11,65.24,65.11,65.24,10500.0,35.5617,35.6327,35.5617,35.6327,10500.0
2010-12-21 14:30:00,65.23,65.26,65.22,65.24,19500.0,35.6272,35.6436,35.6217,35.6327,19500.0
2010-12-21 14:35:00,65.24,65.35,65.23,65.3,44000.0,35.6327,35.6927,35.6272,35.6654,44000.0
2010-12-21 14:40:00,65.32,65.33,65.26,65.26,8000.0,35.6764,35.6818,35.6436,35.6436,8000.0
2010-12-21 14:45:00,65.31,65.33,65.28,65.3,9500.0,35.6709,35.6818,35.6545,35.6654,9500.0
2010-12-21 14:50:00,65.3,65.34,65.29,65.31,15000.0,35.6654,35.6873,35.66,35.6709,15000.0
2010-12-21 14:55:00,65.32,65.35,65.31,65.34,10500.0,35.6764,35.6927,35.6709,35.6873,10500.0
2010-12-21 15:00:00,65.34,65.39,65.32,65.33,32500.0,35.6873,35.7146,35.6764,35.6818,32500.0
2010-12-21 15:05:00,65.33,65.35,65.28,65.29,20000.0,35.6818,35.6927,35.6545,35.66,20000.0
2010-12-21 15:10:00,65.34,65.34,65.29,65.31,16000.0,35.6873,35.6873,35.66,35.6709,16000.0
2010-12-21 15:15:00,65.33,65.36,65.3,65.31,11500.0,35.6818,35.6982,35.6654,35.6709,11500.0
2010-12-21 15:20:00,65.34,65.39,65.3,65.35,26000.0,35.6873,35.7146,35.6654,35.6927,26000.0
2010-12-21 15:25:00,65.39,65.39,65.35,65.35,9000.0,35.7146,35.7146,35.6927,35.6927,9000.0
2010-12-21 15:30:00,65.3,65.31,65.2,65.22,22500.0,35.6654,35.6709,35.6108,35.6217,22500.0
2010-12-21 15:35:00,65.24,65.31,65.22,65.25,20000.0,35.6327,35.6709,35.6217,35.6381,20000.0
2010-12-21 15:40:00,65.21,65.23,65.12,65.12,24000.0,35.6163,35.6272,35.5671,35.5671,24000.0
2010-12-21 15:45:00,65.13,65.18,65.1,65.18,26500.0,35.5726,35.5999,35.5562,35.5999,26500.0
2010-12-21 15:50:00,65.17,65.28,65.15,65.17,55000.0,35.5944,35.6545,35.5835,35.5944,55000.0
2010-12-21 15:55:00,65.17,65.26,65.13,65.22,89000.0,35.5944,35.6436,35.5726,35.6217,89000.0
2010-12-22 09:30:00,65.05,65.39,65.02,65.15,82000.0,35.5289,35.7146,35.5125,35.5835,82000.0
2010-12-22 09:35:00,65.1,65.3,65.1,65.27,33000.0,35.5562,35.6654,35.5562,35.649,33000.0
2010-12-22 09:40:00,65.27,65.29,65.18,65.23,20000.0,35.649,35.66,35.5999,35.6272,20000.0
2010-12-22 09:45:00,65.24,65.29,65.2,65.2,8500.0,35.6327,35.66,35.6108,35.6108,8500.0
2010-12-22 09:50:00,65.21,65.24,65.09,65.19,22500.0,35.6163,35.6327,35.5507,35.6053,22500.0
2010-12-22 09:55:00,65.24,65.24,65.14,65.17,28000.0,35.6327,35.6327,35.578,35.5944,28000.0
2010-12-22 10:00:00,65.18,65.29,65.1,65.29,32000.0,35.5999,35.66,35.5562,35.66,32000.0
2010-12-22 10:05:00,65.17,65.24,65.07,65.17,43000.0,35.5944,35.6327,35.5398,35.5944,43000.0
2010-12-22 10:10:00,65.2,65.28,65.11,65.14,37500.0,35.6108,35.6545,35.5617,35.578,37500.0
2010-12-22 10:15:00,65.14,65.17,65.08,65.11,31000.0,35.578,35.5944,35.5453,35.5617,31000.0
2010-12-22 10:20:00,65.08,65.12,65.08,65.08,16000.0,35.5453,35.5671,35.5453,35.5453,16000.0
2010-12-22 10:25:00,65.1,65.14,65.06,65.09,16500.0,35.5562,35.578,35.5343,35.5507,16500.0
2010-12-22 10:30:00,65.09,65.09,64.92,64.92,55500.0,35.5507,35.5507,35.4579,35.4579,55500.0
2010-12-22 10:35:00,64.92,65.0,64.92,64.94,25000.0,35.4579,35.5016,35.4579,35.4688,25000.0
2010-12-22 10:40:00,64.93,64.96,64.93,64.96,1500.0,35.4633,35.4797,35.4633,35.4797,1500.0
2010-12-22 10:45:00,64.96,64.96,64.85,64.85,239500.0,35.4797,35.4797,35.4196,35.4196,239500.0
2010-12-22 10:50:00,64.87,64.94,64.85,64.94,8000.0,35.4306,35.4688,35.4196,35.4688,8000.0
2010-12-22 10:55:00,64.94,65.0,64.92,65.0,9000.0,35.4688,35.5016,35.4579,35.5016,9000.0
2010-12-22 11:00:00,65.06,65.06,64.97,65.0,6500.0,35.5343,35.5343,35.4852,35.5016,6500.0
2010-12-22 11:05:00,65.0,65.0,64.97,64.97,4000.0,35.5016,35.5016,35.4852,35.4852,4000.0
2010-12-22 11:10:00,64.95,64.95,64.81,64.82,9000.0,35.4743,35.4743,35.3978,35.4033,9000.0
2010-12-22 11:15:00,64.84,64.95,64.84,64.89,3500.0,35.4142,35.4743,35.4142,35.4415,3500.0
2010-12-22 11:20:00,64.83,64.85,64.83,64.83,2000.0,35.4087,35.4196,35.4087,35.4087,2000.0
2010-12-22 11:25:00,64.81,64.84,64.73,64.76,14000.0,35.3978,35.4142,35.3541,35.3705,14000.0
2010-12-22 11:30:00,64.72,64.89,64.71,64.89,11500.0,35.3486,35.4415,35.3432,35.4415,11500.0
2010-12-22 11:35:00,64.89,64.93,64.84,64.84,8500.0,35.4415,35.4633,35.4142,35.4142,8500.0
2010-12-22 11:40:00,64.85,64.85,64.85,64.85,2000.0,35.4196,35.4196,35.4196,35.4196,2000.0
2010-12-22 11:45:00,64.97,64.97,64.91,64.92,4500.0,35.4852,35.4852,35.4524,35.4579,4500.0
2010-12-22 11:50:00,64.94,65.01,64.94,65.01,3000.0,35.4688,35.507,35.4688,35.507,3000.0
2010-12-22 11:55:00,64.98,65.03,64.94,65.03,8000.0,35.4907,35.518,35.4688,35.518,8000.0
2010-12-22 12:00:00,65.01,65.03,64.96,64.96,6000.0,35.507,35.518,35.4797,35.4797,6000.0
2010-12-22 12:05:00,65.01,65.01,65.01,65.01,2000.0,35.507,35.507,35.507,35.507,2000.0
2010-12-22 12:10:00,65.0,65.01,64.98,65.01,273000.0,35.5016,35.507,35.4907,35.507,273000.0
2010-12-22 12:15:00,64.96,64.96,64.95,64.95,1500.0,35.4797,35.4797,35.4743,35.4743,1500.0
2010-12-22 12:20:00,64.97,64.97,64.95,64.95,1000.0,35.4852,35.4852,35.4743,35.4743,1000.0
2010-12-22 12:25:00,64.98,65.01,64.98,65.01,1500.0,35.4907,35.507,35.4907,35.507,1500.0
2010-12-22 12:30:00,64.98,65.01,64.98,64.99,22000.0,35.4907,35.507,35.4907,35.4961,22000.0
2010-12-22 12:35:00,64.99,64.99,64.99,64.99,2500.0,35.4961,35.4961,35.4961,35.4961,2500.0
2010-12-22 12:40:00,64.94,64.98,64.94,64.97,5000.0,35.4688,35.4907,35.4688,35.4852,5000.0
2010-12-22 12:45:00,64.97,64.97,64.97,64.97,0.0,35.4852,35.4852,35.4852,35.4852,0.0
2010-12-22 12:50:00,64.93,64.96,64.93,64.94,9000.0,35.4633,35.4797,35.4633,35.4688,9000.0
2010-12-22 12:55:00,64.94,64.95,64.93,64.94,3000.0,35.4688,35.4743,35.4633,35.4688,3000.0
2010-12-22 13:00:00,64.93,64.96,64.93,64.96,2500.0,35.4633,35.4797,35.4633,35.4797,2500.0
2010-12-22 13:05:00,64.97,64.98,64.93,64.98,7000.0,35.4852,35.4907,35.4633,35.4907,7000.0
2010-12-22 13:10:00,64.98,65.0,64.97,64.97,3500.0,35.4907,35.5016,35.4852,35.4852,3500.0
2010-12-22 13:15:00,64.98,65.01,64.93,64.99,22000.0,35.4907,35.507,35.4633,35.4961,22000.0
2010-12-22 13:20:00,64.93,64.99,64.87,64.89,13000.0,35.4633,35.4961,35.4306,35.4415,13000.0
2010-12-22 13:25:00,64.87,64.89,64.87,64.89,3000.0,35.4306,35.4415,35.4306,35.4415,3000.0
2010-12-22 13:30:00,64.87,64.9,64.87,64.88,4500.0,35.4306,35.447,35.4306,35.436,4500.0
2010-12-22 13:35:00,64.91,64.91,64.87,64.89,9500.0,35.4524,35.4524,35.4306,35.4415,9500.0
2010-12-22 13:40:00,64.89,64.91,64.89,64.91,11500.0,35.4415,35.4524,35.4415,35.4524,11500.0
2010-12-22 13:45:00,64.87,64.91,64.86,64.86,3500.0,35.4306,35.4524,35.4251,35.4251,3500.0
2010-12-22 13:50:00,64.86,64.91,64.86,64.91,8500.0,35.4251,35.4524,35.4251,35.4524,8500.0
2010-12-22 13:55:00,64.88,64.91,64.88,64.91,1000.0,35.436,35.4524,35.436,35.4524,1000.0
2010-12-22 14:00:00,64.9,64.9,64.88,64.88,6500.0,35.447,35.447,35.436,35.436,6500.0
2010-12-22 14:05:00,64.87,64.9,64.87,64.9,11000.0,35.4306,35.447,35.4306,35.447,11000.0
2010-12-22 14:10:00,64.92,64.95,64.92,64.95,3500.0,35.4579,35.4743,35.4579,35.4743,3500.0
2010-12-22 14:15:00,65.0,65.0,64.96,64.96,1000.0,35.5016,35.5016,35.4797,35.4797,1000.0
2010-12-22 14:20:00,64.97,64.99,64.97,64.98,8000.0,35.4852,35.4961,35.4852,35.4907,8000.0
2010-12-22 14:25:00,64.96,64.99,64.95,64.97,5500.0,35.4797,35.4961,35.4743,35.4852,5500.0
2010-12-22 14:30:00,64.94,64.98,64.94,64.98,10500.0,35.4688,35.4907,35.4688,35.4907,10500.0
2010-12-22 14:35:00,64.99,65.01,64.95,65.0,8500.0,35.4961,35.507,35.4743,35.5016,8500.0
2010-12-22 14:40:00,64.98,64.99,64.95,64.99,1500.0,35.4907,35.4961,35.4743,35.4961,1500.0
2010-12-22 14:45:00,64.95,64.99,64.95,64.98,9500.0,35.4743,35.4961,35.4743,35.4907,9500.0
2010-12-22 14:50:00,65.0,65.03,65.0,65.02,11000.0,35.5016,35.518,35.5016,35.5125,11000.0
2010-12-22 14:55:00,65.0,65.0,64.97,65.0,8000.0,35.5016,35.5016,35.4852,35.5016,8000.0
2010-12-22 15:00:00,65.02,65.03,65.0,65.02,4000.0,35.5125,35.518,35.5016,35.5125,4000.0
2010-12-22 15:05:00,65.0,65.02,64.99,65.02,3500.0,35.5016,35.5125,35.4961,35.5125,3500.0
2010-12-22 15:10:00,64.98,64.98,64.95,64.95,5000.0,35.4907,35.4907,35.4743,35.4743,5000.0
2010-12-22 15:15:00,65.0,65.0,64.96,64.98,9500.0,35.5016,35.5016,35.4797,35.4907,9500.0
2010-12-22 15:20:00,65.0,65.14,65.0,65.14,15500.0,35.5016,35.578,35.5016,35.578,15500.0
2010-12-22 15:25:00,65.14,65.14,65.05,65.06,25500.0,35.578,35.578,35.5289,35.5343,25500.0
2010-12-22 15:30:00,65.05,65.09,64.98,65.05,24500.0,35.5289,35.5507,35.4907,35.5289,24500.0
2010-12-22 15:35:00,65.06,65.07,65.04,65.05,17000.0,35.5343,35.5398,35.5234,35.5289,17000.0
2010-12-22 15:40:00,65.04,65.24,65.04,65.24,46500.0,35.5234,35.6327,35.5234,35.6327,46500.0
2010-12-22 15:45:00,65.22,65.31,65.16,65.21,35000.0,35.6217,35.6709,35.589,35.6163,35000.0
2010-12-22 15:50:00,65.2,65.23,65.17,65.23,34500.0,35.6108,35.6272,35.5944,35.6272,34500.0
2010-12-22 15:55:00,65.23,65.4,65.23,65.4,100500.0,35.6272,35.72,35.6272,35.72,100500.0
2010-12-23 09:30:00,65.2,65.35,65.18,65.21,10500.0,35.6108,35.6927,35.5999,35.6163,10500.0
2010-12-23 09:35:00,65.21,65.21,65.08,65.1,19500.0,35.6163,35.6163,35.5453,35.5562,19500.0
2010-12-23 09:40:00,65.09,65.14,65.07,65.07,67000.0,35.5507,35.578,35.5398,35.5398,67000.0
2010-12-23 09:45:00,65.07,65.16,65.07,65.11,16500.0,35.5398,35.589,35.5398,35.5617,16500.0
2010-12-23 09:50:00,65.13,65.22,65.09,65.22,22000.0,35.5726,35.6217,35.5507,35.6217,22000.0
2010-12-23 09:55:00,65.19,65.28,65.07,65.07,98500.0,35.6053,35.6545,35.5398,35.5398,98500.0
2010-12-23 10:00:00,65.07,65.17,65.07,65.17,2500.0,35.5398,35.5944,35.5398,35.5944,2500.0
2010-12-23 10:05:00,65.08,65.2,65.08,65.18,30500.0,35.5453,35.6108,35.5453,35.5999,30500.0
2010-12-23 10:10:00,65.2,65.2,65.18,65.2,3000.0,35.6108,35.6108,35.5999,35.6108,3000.0
2010-12-23 10:15:00,65.16,65.23,65.14,65.18,11000.0,35.589,35.6272,35.578,35.5999,11000.0
2010-12-23 10:20:00,65.14,65.24,65.13,65.17,6500.0,35.578,35.6327,35.5726,35.5944,6500.0
2010-12-23 10:25:00,65.19,65.29,65.18,65.29,11500.0,35.6053,35.66,35.5999,35.66,11500.0
2010-12-23 10:30:00,65.27,65.3,65.27,65.27,2500.0,35.649,35.6654,35.649,35.649,2500.0
2010-12-23 10:35:00,65.3,65.4,65.24,65.3,30000.0,35.6654,35.72,35.6327,35.6654,30000.0
2010-12-23 10:40:00,65.25,65.25,65.13,65.19,5500.0,35.6381,35.6381,35.5726,35.6053,5500.0
2010-12-23 10:45:00,65.14,65.19,65.14,65.19,2500.0,35.578,35.6053,35.578,35.6053,2500.0
2010-12-23 10:50:00,65.19,65.23,65.16,65.19,4500.0,35.6053,35.6272,35.589,35.6053,4500.0
2010-12-23 10:55:00,65.14,65.14,65.12,65.12,2500.0,35.578,35.578,35.5671,35.5671,2500.0
2010-12-23 11:00:00,65.11,65.15,65.09,65.09,13000.0,35.5617,35.5835,35.5507,35.5507,13000.0
2010-12-23 11:05:00,65.11,65.15,65.1,65.11,8000.0,35.5617,35.5835,35.5562,35.5617,8000.0
2010-12-23 11:10:00,65.09,65.11,65.02,65.11,7500.0,35.5507,35.5617,35.5125,35.5617,7500.0
2010-12-23 11:15:00,65.04,65.1,65.04,65.07,2000.0,35.5234,35.5562,35.5234,35.5398,2000.0
2010-12-23 11:20:00,65.08,65.1,65.05,65.1,2500.0,35.5453,35.5562,35.5289,35.5562,2500.0
2010-12-23 11:25:00,65.1,65.12,65.08,65.12,10500.0,35.5562,35.5671,35.5453,35.5671,10500.0
2010-12-23 11:30:00,65.11,65.2,65.11,65.2,4500.0,35.5617,35.6108,35.5617,35.6108,4500.0
2010-12-23 11:35:00,65.18,65.18,65.15,65.15,8500.0,35.5999,35.5999,35.5835,35.5835,8500.0
2010-12-23 11:40:00,65.16,65.16,65.08,65.14,3000.0,35.589,35.589,35.5453,35.578,3000.0
2010-12-23 11:45:00,65.14,65.14,65.11,65.11,2000.0,35.578,35.578,35.5617,35.5617,2000.0
2010-12-23 11:50:00,65.17,65.17,65.15,65.15,3500.0,35.5944,35.5944,35.5835,35.5835,3500.0
2010-12-23 11:55:00,65.12,65.12,65.12,65.12,3500.0,35.5671,35.5671,35.5671,35.5671,3500.0
2010-12-23 12:00:00,65.12,65.13,65.1,65.12,10000.0,35.5671,35.5726,35.5562,35.5671,10000.0
2010-12-23 12:05:00,65.12,65.18,65.12,65.18,20000.0,35.5671,35.5999,35.5671,35.5999,20000.0
2010-12-23 12:10:00,65.15,65.15,65.15,65.15,1000.0,35.5835,35.5835,35.5835,35.5835,1000.0
2010-12-23 12:15:00,65.16,65.16,65.16,65.16,1500.0,35.589,35.589,35.589,35.589,1500.0
2010-12-23 12:20:00,65.16,65.16,65.08,65.08,20500.0,35.589,35.589,35.5453,35.5453,20500.0
2010-12-23 12:25:00,65.12,65.16,65.12,65.16,8500.0,35.5671,35.589,35.5671,35.589,8500.0
2010-12-23 12:30:00,65.18,65.2,65.17,65.2,13000.0,35.5999,35.6108,35.5944,35.6108,13000.0
2010-12-23 12:35:00,65.18,65.2,65.17,65.2,3000.0,35.5999,35.6108,35.5944,35.6108,3000.0
2010-12-23 12:40:00,65.18,65.19,65.14,65.14,6000.0,35.5999,35.6053,35.578,35.578,6000.0
2010-12-23 12:45:00,65.13,65.18,65.13,65.15,6000.0,35.5726,35.5999,35.5726,35.5835,6000.0
2010-12-23 12:50:00,65.17,65.17,65.14,65.14,1500.0,35.5944,35.5944,35.578,35.578,1500.0
2010-12-23 12:55:00,65.14,65.15,65.13,65.13,3000.0,35.578,35.5835,35.5726,35.5726,3000.0
2010-12-23 13:00:00,65.14,65.19,65.13,65.18,22500.0,35.578,35.6053,35.5726,35.5999,22500.0
2010-12-23 13:05:00,65.17,65.17,65.17,65.17,500.0,35.5944,35.5944,35.5944,35.5944,500.0
2010-12-23 13:10:00,65.17,65.17,65.17,65.17,6500.0,35.5944,35.5944,35.5944,35.5944,6500.0
2010-12-23 13:15:00,65.17,65.17,65.17,65.17,1500.0,35.5944,35.5944,35.5944,35.5944,1500.0
2010-12-23 13:20:00,65.15,65.16,65.12,65.16,6500.0,35.5835,35.589,35.5671,35.589,6500.0
2010-12-23 13:25:00,65.16,65.16,65.16,65.16,500.0,35.589,35.589,35.589,35.589,500.0
2010-12-23 13:30:00,65.12,65.14,65.1,65.14,5000.0,35.5671,35.578,35.5562,35.578,5000.0
2010-12-23 13:35:00,65.14,65.17,65.14,65.15,15000.0,35.578,35.5944,35.578,35.5835,15000.0
2010-12-23 13:40:00,65.16,65.16,65.16,65.16,1500.0,35.589,35.589,35.589,35.589,1500.0
2010-12-23 13:45:00,65.12,65.16,65.09,65.16,5000.0,35.5671,35.589,35.5507,35.589,5000.0
2010-12-23 13:50:00,65.1,65.13,65.1,65.13,3000.0,35.5562,35.5726,35.5562,35.5726,3000.0
2010-12-23 13:55:00,65.1,65.13,65.09,65.13,2000.0,35.5562,35.5726,35.5507,35.5726,2000.0
2010-12-23 14:00:00,65.12,65.12,65.11,65.12,2000.0,35.5671,35.5671,35.5617,35.5671,2000.0
2010-12-23 14:05:00,65.12,65.12,65.12,65.12,0.0,35.5671,35.5671,35.5671,35.5671,0.0
2010-12-23 14:10:00,65.09,65.12,65.06,65.06,6500.0,35.5507,35.5671,35.5343,35.5343,6500.0
2010-12-23 14:15:00,65.05,65.1,65.05,65.1,1500.0,35.5289,35.5562,35.5289,35.5562,1500.0
2010-12-23 14:20:00,65.08,65.12,65.0,65.04,95500.0,35.5453,35.5671,35.5016,35.5234,95500.0
2010-12-23 14:25:00,65.01,65.05,65.01,65.02,2500.0,35.507,35.5289,35.507,35.5125,2500.0
2010-12-23 14:30:00,65.0,65.03,64.95,64.97,8000.0,35.5016,35.518,35.4743,35.4852,8000.0
2010-12-23 14:35:00,65.0,65.02,64.92,64.92,8500.0,35.5016,35.5125,35.4579,35.4579,8500.0
2010-12-23 14:40:00,64.94,64.96,64.93,64.95,12500.0,35.4688,35.4797,35.4633,35.4743,12500.0
2010-12-23 14:45:00,64.93,64.96,64.93,64.93,2500.0,35.4633,35.4797,35.4633,35.4633,2500.0
2010-12-23 14:50:00,64.92,64.92,64.86,64.89,5500.0,35.4579,35.4579,35.4251,35.4415,5500.0
2010-12-23 14:55:00,64.92,64.92,64.9,64.9,6500.0,35.4579,35.4579,35.447,35.447,6500.0
2010-12-23 15:00:00,64.93,64.96,64.9,64.93,6000.0,35.4633,35.4797,35.447,35.4633,6000.0
2010-12-23 15:05:00,64.9,64.9,64.86,64.86,18500.0,35.447,35.447,35.4251,35.4251,18500.0
2010-12-23 15:10:00,64.86,64.88,64.82,64.82,10000.0,35.4251,35.436,35.4033,35.4033,10000.0
2010-12-23 15:15:00,64.82,64.82,64.79,64.82,9000.0,35.4033,35.4033,35.3869,35.4033,9000.0
2010-12-23 15:20:00,64.82,64.82,64.78,64.78,5000.0,35.4033,35.4033,35.3814,35.3814,5000.0
2010-12-23 15:25:00,64.75,64.8,64.75,64.8,14000.0,35.365,35.3923,35.365,35.3923,14000.0
2010-12-23 15:30:00,64.78,64.83,64.78,64.83,5000.0,35.3814,35.4087,35.3814,35.4087,5000.0
2010-12-23 15:35:00,64.83,64.84,64.81,64.81,6500.0,35.4087,35.4142,35.3978,35.3978,6500.0
2010-12-23 15:40:00,64.81,64.86,64.81,64.86,7000.0,35.3978,35.4251,35.3978,35.4251,7000.0
2010-12-23 15:45:00,64.83,64.9,64.78,64.9,13500.0,35.4087,35.447,35.3814,35.447,13500.0
2010-12-23 15:50:00,64.89,64.96,64.85,64.89,15000.0,35.4415,35.4797,35.4196,35.4415,15000.0
2010-12-23 15:55:00,64.97,65.0,64.86,64.86,53500.0,35.4852,35.5016,35.4251,35.4251,53500.0
2010-12-27 09:30:00,64.7,64.85,64.65,64.85,14000.0,35.3377,35.4196,35.3104,35.4196,14000.0
2010-12-27 09:35:00,64.69,65.09,64.69,65.09,9500.0,35.3323,35.5507,35.3323,35.5507,9500.0
2010-12-27 09:40:00,65.05,65.17,65.05,65.11,9500.0,35.5289,35.5944,35.5289,35.5617,9500.0
2010-12-27 09:45:00,64.98,65.0,64.81,64.86,26500.0,35.4907,35.5016,35.3978,35.4251,26500.0
2010-12-27 09:50:00,64.86,64.95,64.81,64.91,14500.0,35.4251,35.4743,35.3978,35.4524,14500.0
2010-12-27 09:55:00,64.99,65.08,64.97,65.08,16500.0,35.4961,35.5453,35.4852,35.5453,16500.0
2010-12-27 10:00:00,65.08,65.14,65.06,65.1,12000.0,35.5453,35.578,35.5343,35.5562,12000.0
2010-12-27 10:05:00,65.0,65.0,64.76,64.76,7500.0,35.5016,35.5016,35.3705,35.3705,7500.0
2010-12-27 10:10:00,64.72,64.82,64.68,64.82,8000.0,35.3486,35.4033,35.3268,35.4033,8000.0
2010-12-27 10:15:00,64.72,64.87,64.72,64.8,9000.0,35.3486,35.4306,35.3486,35.3923,9000.0
2010-12-27 10:20:00,64.87,64.93,64.81,64.88,10000.0,35.4306,35.4633,35.3978,35.436,10000.0
2010-12-27 10:25:00,64.88,65.07,64.88,65.07,15500.0,35.436,35.5398,35.436,35.5398,15500.0
2010-12-27 10:30:00,65.01,65.07,64.88,64.94,20000.0,35.507,35.5398,35.436,35.4688,20000.0
2010-12-27 10:35:00,64.81,64.9,64.81,64.89,9000.0,35.3978,35.447,35.3978,35.4415,9000.0
2010-12-27 10:40:00,64.89,64.91,64.83,64.85,7000.0,35.4415,35.4524,35.4087,35.4196,7000.0
2010-12-27 10:45:00,64.89,64.89,64.86,64.86,10000.0,35.4415,35.4415,35.4251,35.4251,10000.0
2010-12-27 10:50:00,64.86,64.87,64.81,64.81,3000.0,35.4251,35.4306,35.3978,35.3978,3000.0
2010-12-27 10:55:00,64.84,64.87,64.81,64.81,3000.0,35.4142,35.4306,35.3978,35.3978,3000.0
2010-12-27 11:00:00,64.82,64.87,64.82,64.85,4000.0,35.4033,35.4306,35.4033,35.4196,4000.0
2010-12-27 11:05:00,64.85,64.85,64.84,64.84,2500.0,35.4196,35.4196,35.4142,35.4142,2500.0
2010-12-27 11:10:00,64.82,64.84,64.8,64.84,7000.0,35.4033,35.4142,35.3923,35.4142,7000.0
2010-12-27 11:15:00,64.8,64.87,64.8,64.83,10000.0,35.3923,35.4306,35.3923,35.4087,10000.0
2010-12-27 11:20:00,64.86,64.95,64.86,64.9,17500.0,35.4251,35.4743,35.4251,35.447,17500.0
2010-12-27 11:25:00,64.91,64.91,64.84,64.87,12500.0,35.4524,35.4524,35.4142,35.4306,12500.0
2010-12-27 11:30:00,64.87,64.92,64.87,64.9,11000.0,35.4306,35.4579,35.4306,35.447,11000.0
2010-12-27 11:35:00,64.95,64.96,64.95,64.96,1000.0,35.4743,35.4797,35.4743,35.4797,1000.0
2010-12-27 11:40:00,64.9,64.93,64.85,64.85,8500.0,35.447,35.4633,35.4196,35.4196,8500.0
2010-12-27 11:45:00,64.83,64.86,64.8,64.82,11000.0,35.4087,35.4251,35.3923,35.4033,11000.0
2010-12-27 11:50:00,64.81,64.81,64.78,64.78,4000.0,35.3978,35.3978,35.3814,35.3814,4000.0
2010-12-27 11:55:00,64.8,64.8,64.72,64.76,5500.0,35.3923,35.3923,35.3486,35.3705,5500.0
2010-12-27 12:00:00,64.77,64.9,64.77,64.89,10000.0,35.376,35.447,35.376,35.4415,10000.0
2010-12-27 12:05:00,64.89,64.93,64.89,64.93,2500.0,35.4415,35.4633,35.4415,35.4633,2500.0
2010-12-27 12:10:00,64.96,64.98,64.91,64.98,3500.0,35.4797,35.4907,35.4524,35.4907,3500.0
2010-12-27 12:15:00,64.98,64.98,64.94,64.95,3000.0,35.4907,35.4907,35.4688,35.4743,3000.0
2010-12-27 12:20:00,64.95,64.98,64.95,64.96,3000.0,35.4743,35.4907,35.4743,35.4797,3000.0
2010-12-27 12:25:00,64.98,65.0,64.97,64.99,5500.0,35.4907,35.5016,35.4852,35.4961,5500.0
2010-12-27 12:30:00,64.99,65.05,64.99,65.05,3500.0,35.4961,35.5289,35.4961,35.5289,3500.0
2010-12-27 12:35:00,65.02,65.04,65.02,65.04,1000.0,35.5125,35.5234,35.5125,35.5234,1000.0
2010-12-27 12:40:00,65.01,65.04,65.01,65.04,2500.0,35.507,35.5234,35.507,35.5234,2500.0
2010-12-27 12:45:00,65.06,65.08,65.06,65.08,2000.0,35.5343,35.5453,35.5343,35.5453,2000.0
2010-12-27 12:50:00,65.09,65.12,65.07,65.12,5500.0,35.5507,35.5671,35.5398,35.5671,5500.0
2010-12-27 12:55:00,65.07,65.11,65.06,65.06,9500.0,35.5398,35.5617,35.5343,35.5343,9500.0
2010-12-27 13:00:00,65.09,65.11,65.05,65.09,6500.0,35.5507,35.5617,35.5289,35.5507,6500.0
2010-12-27 13:05:00,65.08,65.08,65.08,65.08,1000.0,35.5453,35.5453,35.5453,35.5453,1000.0
2010-12-27 13:10:00,65.07,65.1,65.07,65.09,3000.0,35.5398,35.5562,35.5398,35.5507,3000.0
2010-12-27 13:15:00,65.1,65.15,65.07,65.07,8500.0,35.5562,35.5835,35.5398,35.5398,8500.0
2010-12-27 13:20:00,65.04,65.08,65.01,65.01,4500.0,35.5234,35.5453,35.507,35.507,4500.0
2010-12-27 13:25:00,65.06,65.06,65.05,65.05,1000.0,35.5343,35.5343,35.5289,35.5289,1000.0
2010-12-27 13:30:00,65.13,65.15,65.11,65.15,5000.0,35.5726,35.5835,35.5617,35.5835,5000.0
2010-12-27 13:35:00,65.1,65.18,65.1,65.15,6000.0,35.5562,35.5999,35.5562,35.5835,6000.0
2010-12-27 13:40:00,65.15,65.16,65.11,65.15,6000.0,35.5835,35.589,35.5617,35.5835,6000.0
2010-12-27 13:45:00,65.13,65.14,65.12,65.14,2000.0,35.5726,35.578,35.5671,35.578,2000.0
2010-12-27 13:50:00,65.12,65.18,65.1,65.14,18500.0,35.5671,35.5999,35.5562,35.578,18500.0
2010-12-27 13:55:00,65.16,65.19,65.11,65.14,14500.0,35.589,35.6053,35.5617,35.578,14500.0
2010-12-27 14:00:00,65.14,65.18,65.14,65.18,3000.0,35.578,35.5999,35.578,35.5999,3000.0
2010-12-27 14:05:00,65.16,65.19,65.11,65.11,7000.0,35.589,35.6053,35.5617,35.5617,7000.0
2010-12-27 14:10:00,65.09,65.14,65.07,65.09,9500.0,35.5507,35.578,35.5398,35.5507,9500.0
2010-12-27 14:15:00,65.07,65.1,65.03,65.03,2000.0,35.5398,35.5562,35.518,35.518,2000.0
2010-12-27 14:20:00,65.01,65.07,64.94,65.04,6000.0,35.507,35.5398,35.4688,35.5234,6000.0
2010-12-27 14:25:00,65.01,65.02,64.98,65.02,7000.0,35.507,35.5125,35.4907,35.5125,7000.0
2010-12-27 14:30:00,65.03,65.1,64.96,65.01,16500.0,35.518,35.5562,35.4797,35.507,16500.0
2010-12-27 14:35:00,65.01,65.06,64.97,65.06,7000.0,35.507,35.5343,35.4852,35.5343,7000.0
2010-12-27 14:40:00,65.01,65.06,64.96,64.96,3500.0,35.507,35.5343,35.4797,35.4797,3500.0
2010-12-27 14:45:00,64.97,65.07,64.97,64.97,8000.0,35.4852,35.5398,35.4852,35.4852,8000.0
2010-12-27 14:50:00,64.97,65.06,64.97,65.06,7500.0,35.4852,35.5343,35.4852,35.5343,7500.0
2010-12-27 14:55:00,65.01,65.01,64.9,64.9,11000.0,35.507,35.507,35.447,35.447,11000.0
2010-12-27 15:00:00,64.94,65.13,64.94,65.07,13500.0,35.4688,35.5726,35.4688,35.5398,13500.0
2010-12-27 15:05:00,65.08,65.14,65.08,65.1,9000.0,35.5453,35.578,35.5453,35.5562,9000.0
2010-12-27 15:10:00,65.11,65.15,65.1,65.1,16500.0,35.5617,35.5835,35.5562,35.5562,16500.0
2010-12-27 15:15:00,65.08,65.13,65.07,65.1,8000.0,35.5453,35.5726,35.5398,35.5562,8000.0
2010-12-27 15:20:00,65.09,65.12,65.02,65.03,6500.0,35.5507,35.5671,35.5125,35.518,6500.0
2010-12-27 15:25:00,65.07,65.08,65.0,65.02,12500.0,35.5398,35.5453,35.5016,35.5125,12500.0
2010-12-27 15:30:00,65.01,65.1,65.01,65.06,10500.0,35.507,35.5562,35.507,35.5343,10500.0
2010-12-27 15:35:00,65.07,65.12,65.03,65.12,12000.0,35.5398,35.5671,35.518,35.5671,12000.0
2010-12-27 15:40:00,65.12,65.16,65.11,65.16,9500.0,35.5671,35.589,35.5617,35.589,9500.0
2010-12-27 15:45:00,65.16,65.2,65.12,65.15,24500.0,35.589,35.6108,35.5671,35.5835,24500.0
2010-12-27 15:50:00,65.12,65.18,65.06,65.06,26500.0,35.5671,35.5999,35.5343,35.5343,26500.0
2010-12-27 15:55:00,65.12,65.26,65.09,65.23,60000.0,35.5671,35.6436,35.5507,35.6272,60000.0
2010-12-28 09:30:00,65.23,65.5,65.23,65.38,31000.0,35.6272,35.7747,35.6272,35.7091,31000.0
2010-12-28 09:35:00,65.44,65.53,65.4,65.47,16500.0,35.7419,35.791,35.72,35.7583,16500.0
2010-12-28 09:40:00,65.41,65.6,65.41,65.49,32500.0,35.7255,35.8293,35.7255,35.7692,32500.0
2010-12-28 09:45:00,65.43,65.51,65.43,65.46,5000.0,35.7364,35.7801,35.7364,35.7528,5000.0
2010-12-28 09:50:00,65.46,65.52,65.4,65.49,10500.0,35.7528,35.7856,35.72,35.7692,10500.0
2010-12-28 09:55:00,65.35,65.4,65.24,65.25,13000.0,35.6927,35.72,35.6327,35.6381,13000.0
2010-12-28 10:00:00,65.25,65.34,65.02,65.34,19500.0,35.6381,35.6873,35.5125,35.6873,19500.0
2010-12-28 10:05:00,65.33,65.34,65.25,65.25,2000.0,35.6818,35.6873,35.6381,35.6381,2000.0
2010-12-28 10:10:00,65.19,65.25,65.19,65.21,2000.0,35.6053,35.6381,35.6053,35.6163,2000.0
2010-12-28 10:15:00,65.19,65.23,65.14,65.14,4500.0,35.6053,35.6272,35.578,35.578,4500.0
2010-12-28 10:20:00,65.15,65.21,65.15,65.18,4000.0,35.5835,35.6163,35.5835,35.5999,4000.0
2010-12-28 10:25:00,65.12,65.2,65.12,65.12,6500.0,35.5671,35.6108,35.5671,35.5671,6500.0
2010-12-28 10:30:00,65.19,65.2,65.17,65.17,3500.0,35.6053,35.6108,35.5944,35.5944,3500.0
2010-12-28 10:35:00,65.16,65.16,65.1,65.16,6000.0,35.589,35.589,35.5562,35.589,6000.0
2010-12-28 10:40:00,65.11,65.14,64.97,65.0,37500.0,35.5617,35.578,35.4852,35.5016,37500.0
2010-12-28 10:45:00,64.99,65.06,64.97,65.0,10500.0,35.4961,35.5343,35.4852,35.5016,10500.0
2010-12-28 10:50:00,64.95,64.97,64.95,64.96,3500.0,35.4743,35.4852,35.4743,35.4797,3500.0
2010-12-28 10:55:00,64.89,64.96,64.89,64.89,4000.0,35.4415,35.4797,35.4415,35.4415,4000.0
2010-12-28 11:00:00,64.91,64.98,64.91,64.98,11000.0,35.4524,35.4907,35.4524,35.4907,11000.0
2010-12-28 11:05:00,64.93,64.95,64.79,64.84,27000.0,35.4633,35.4743,35.3869,35.4142,27000.0
2010-12-28 11:10:00,64.85,64.87,64.82,64.87,6500.0,35.4196,35.4306,35.4033,35.4306,6500.0
2010-12-28 11:15:00,64.81,64.85,64.8,64.83,6500.0,35.3978,35.4196,35.3923,35.4087,6500.0
2010-12-28 11:20:00,64.8,64.86,64.79,64.86,15000.0,35.3923,35.4251,35.3869,35.4251,15000.0
2010-12-28 11:25:00,64.81,64.86,64.8,64.8,6500.0,35.3978,35.4251,35.3923,35.3923,6500.0
2010-12-28 11:30:00,64.8,64.9,64.8,64.8,10000.0,35.3923,35.447,35.3923,35.3923,10000.0
2010-12-28 11:35:00,64.86,64.86,64.8,64.8,9000.0,35.4251,35.4251,35.3923,35.3923,9000.0
2010-12-28 11:40:00,64.8,64.86,64.79,64.79,119000.0,35.3923,35.4251,35.3869,35.3869,119000.0
2010-12-28 11:45:00,64.79,64.8,64.72,64.72,19000.0,35.3869,35.3923,35.3486,35.3486,19000.0
2010-12-28 11:50:00,64.72,64.79,64.72,64.79,6500.0,35.3486,35.3869,35.3486,35.3869,6500.0
2010-12-28 11:55:00,64.75,64.75,64.69,64.69,11000.0,35.365,35.365,35.3323,35.3323,11000.0
2010-12-28 12:00:00,64.69,64.69,64.69,64.69,500.0,35.3323,35.3323,35.3323,35.3323,500.0
2010-12-28 12:05:00,64.7,64.73,64.61,64.62,37000.0,35.3377,35.3541,35.2886,35.294,37000.0
2010-12-28 12:10:00,64.61,64.66,64.57,64.58,35000.0,35.2886,35.3159,35.2667,35.2722,35000.0
2010-12-28 12:15:00,64.57,64.57,64.52,64.57,11000.0,35.2667,35.2667,35.2394,35.2667,11000.0
2010-12-28 12:20:00,64.56,64.58,64.49,64.58,7000.0,35.2613,35.2722,35.223,35.2722,7000.0
2010-12-28 12:25:00,64.52,64.57,64.51,64.56,16000.0,35.2394,35.2667,35.2339,35.2613,16000.0
2010-12-28 12:30:00,64.49,64.57,64.45,64.57,15500.0,35.223,35.2667,35.2012,35.2667,15500.0
2010-12-28 12:35:00,64.47,64.57,64.43,64.55,19500.0,35.2121,35.2667,35.1903,35.2558,19500.0
2010-12-28 12:40:00,64.56,64.6,64.56,64.6,7000.0,35.2613,35.2831,35.2613,35.2831,7000.0
2010-12-28 12:45:00,64.6,64.68,64.6,64.68,5000.0,35.2831,35.3268,35.2831,35.3268,5000.0
2010-12-28 12:50:00,64.7,64.86,64.67,64.86,20000.0,35.3377,35.4251,35.3213,35.4251,20000.0
2010-12-28 12:55:00,64.78,64.84,64.73,64.75,24500.0,35.3814,35.4142,35.3541,35.365,24500.0
2010-12-28 13:00:00,64.78,64.78,64.75,64.75,2500.0,35.3814,35.3814,35.365,35.365,2500.0
2010-12-28 13:05:00,64.78,64.79,64.76,64.76,4000.0,35.3814,35.3869,35.3705,35.3705,4000.0
2010-12-28 13:10:00,64.78,64.8,64.76,64.8,9000.0,35.3814,35.3923,35.3705,35.3923,9000.0
2010-12-28 13:15:00,64.78,64.85,64.78,64.85,7000.0,35.3814,35.4196,35.3814,35.4196,7000.0
2010-12-28 13:20:00,64.8,64.83,64.8,64.8,12500.0,35.3923,35.4087,35.3923,35.3923,12500.0
2010-12-28 13:25:00,64.8,64.85,64.8,64.82,3500.0,35.3923,35.4196,35.3923,35.4033,3500.0
2010-12-28 13:30:00,64.84,64.85,64.79,64.84,6000.0,35.4142,35.4196,35.3869,35.4142,6000.0
2010-12-28 13:35:00,64.83,64.89,64.83,64.86,14500.0,35.4087,35.4415,35.4087,35.4251,14500.0
2010-12-28 13:40:00,64.89,64.89,64.85,64.88,4500.0,35.4415,35.4415,35.4196,35.436,4500.0
2010-12-28 13:45:00,64.81,64.87,64.81,64.84,3000.0,35.3978,35.4306,35.3978,35.4142,3000.0
2010-12-28 13:50:00,64.87,64.87,64.85,64.86,25000.0,35.4306,35.4306,35.4196,35.4251,25000.0
2010-12-28 13:55:00,64.87,64.9,64.86,64.9,3000.0,35.4306,35.447,35.4251,35.447,3000.0
2010-12-28 14:00:00,64.85,64.89,64.85,64.87,7000.0,35.4196,35.4415,35.4196,35.4306,7000.0
2010-12-28 14:05:00,64.82,64.9,64.82,64.9,2000.0,35.4033,35.447,35.4033,35.447,2000.0
2010-12-28 14:10:00,64.9,64.9,64.86,64.88,1500.0,35.447,35.447,35.4251,35.436,1500.0
2010-12-28 14:15:00,64.89,65.02,64.87,64.97,10500.0,35.4415,35.5125,35.4306,35.4852,10500.0
2010-12-28 14:20:00,64.99,65.05,64.99,65.05,1500.0,35.4961,35.5289,35.4961,35.5289,1500.0
2010-12-28 14:25:00,65.04,65.04,64.96,64.96,15500.0,35.5234,35.5234,35.4797,35.4797,15500.0
2010-12-28 14:30:00,65.0,65.05,65.0,65.05,20000.0,35.5016,35.5289,35.5016,35.5289,20000.0
2010-12-28 14:35:00,65.04,65.04,64.99,64.99,6000.0,35.5234,35.5234,35.4961,35.4961,6000.0
2010-12-28 14:40:00,64.94,64.95,64.94,64.95,1000.0,35.4688,35.4743,35.4688,35.4743,1000.0
2010-12-28 14:45:00,64.98,65.01,64.98,64.98,2500.0,35.4907,35.507,35.4907,35.4907,2500.0
2010-12-28 14:50:00,64.98,65.01,64.98,65.01,4500.0,35.4907,35.507,35.4907,35.507,4500.0
2010-12-28 14:55:00,65.01,65.01,64.95,64.99,8000.0,35.507,35.507,35.4743,35.4961,8000.0
2010-12-28 15:00:00,64.99,65.0,64.96,65.0,7500.0,35.4961,35.5016,35.4797,35.5016,7500.0
2010-12-28 15:05:00,65.0,65.0,64.96,65.0,6500.0,35.5016,35.5016,35.4797,35.5016,6500.0
2010-12-28 15:10:00,64.97,65.0,64.97,65.0,6500.0,35.4852,35.5016,35.4852,35.5016,6500.0
2010-12-28 15:15:00,65.0,65.0,65.0,65.0,6500.0,35.5016,35.5016,35.5016,35.5016,6500.0
2010-12-28 15:20:00,64.98,65.0,64.96,64.98,6500.0,35.4907,35.5016,35.4797,35.4907,6500.0
2010-12-28 15:25:00,64.96,64.98,64.92,64.96,15500.0,35.4797,35.4907,35.4579,35.4797,15500.0
2010-12-28 15:30:00,64.94,64.96,64.92,64.93,10500.0,35.4688,35.4797,35.4579,35.4633,10500.0
2010-12-28 15:35:00,64.96,64.98,64.93,64.96,28500.0,35.4797,35.4907,35.4633,35.4797,28500.0
2010-12-28 15:40:00,64.94,64.97,64.91,64.95,26000.0,35.4688,35.4852,35.4524,35.4743,26000.0
2010-12-28 15:45:00,64.9,64.95,64.9,64.94,25000.0,35.447,35.4743,35.447,35.4688,25000.0
2010-12-28 15:50:00,64.91,64.94,64.89,64.9,58000.0,35.4524,35.4688,35.4415,35.447,58000.0
2010-12-28 15:55:00,64.89,64.91,64.83,64.84,109500.0,35.4415,35.4524,35.4087,35.4142,109500.0
2010-12-29 09:30:00,64.82,64.88,64.6,64.78,40500.0,35.4033,35.436,35.2831,35.3814,40500.0
2010-12-29 09:35:00,64.76,64.82,64.6,64.78,40000.0,35.3705,35.4033,35.2831,35.3814,40000.0
2010-12-29 09:40:00,64.82,64.91,64.79,64.91,18000.0,35.4033,35.4524,35.3869,35.4524,18000.0
2010-12-29 09:45:00,64.97,65.13,64.97,65.0,33000.0,35.4852,35.5726,35.4852,35.5016,33000.0
2010-12-29 09:50:00,65.01,65.04,64.89,64.94,8000.0,35.507,35.5234,35.4415,35.4688,8000.0
2010-12-29 09:55:00,64.94,65.0,64.86,64.91,11000.0,35.4688,35.5016,35.4251,35.4524,11000.0
2010-12-29 10:00:00,64.85,64.85,64.69,64.69,11000.0,35.4196,35.4196,35.3323,35.3323,11000.0
2010-12-29 10:05:00,64.73,64.73,64.61,64.64,11500.0,35.3541,35.3541,35.2886,35.3049,11500.0
2010-12-29 10:10:00,64.67,64.7,64.64,64.7,6000.0,35.3213,35.3377,35.3049,35.3377,6000.0
2010-12-29 10:15:00,64.58,64.64,64.58,64.62,4500.0,35.2722,35.3049,35.2722,35.294,4500.0
2010-12-29 10:20:00,64.64,64.69,64.59,64.66,3000.0,35.3049,35.3323,35.2776,35.3159,3000.0
2010-12-29 10:25:00,64.68,64.76,64.64,64.64,17000.0,35.3268,35.3705,35.3049,35.3049,17000.0
2010-12-29 10:30:00,64.58,64.59,64.52,64.59,11500.0,35.2722,35.2776,35.2394,35.2776,11500.0
2010-12-29 10:35:00,64.51,64.56,64.33,64.33,19000.0,35.2339,35.2613,35.1356,35.1356,19000.0
2010-12-29 10:40:00,64.32,64.48,64.32,64.48,9500.0,35.1302,35.2176,35.1302,35.2176,9500.0
2010-12-29 10:45:00,64.48,64.5,64.38,64.38,8500.0,35.2176,35.2285,35.1629,35.1629,8500.0
2010-12-29 10:50:00,64.43,64.5,64.38,64.47,22500.0,35.1903,35.2285,35.1629,35.2121,22500.0
2010-12-29 10:55:00,64.5,64.6,64.47,64.6,14000.0,35.2285,35.2831,35.2121,35.2831,14000.0
2010-12-29 11:00:00,64.66,64.66,64.62,64.65,4000.0,35.3159,35.3159,35.294,35.3104,4000.0
2010-12-29 11:05:00,64.58,64.65,64.58,64.65,7000.0,35.2722,35.3104,35.2722,35.3104,7000.0
2010-12-29 11:10:00,64.69,64.83,64.62,64.81,87000.0,35.3323,35.4087,35.294,35.3978,87000.0
2010-12-29 11:15:00,64.82,64.82,64.72,64.74,12000.0,35.4033,35.4033,35.3486,35.3596,12000.0
2010-12-29 11:20:00,64.8,64.8,64.71,64.72,5000.0,35.3923,35.3923,35.3432,35.3486,5000.0
2010-12-29 11:25:00,64.71,64.71,64.63,64.63,5000.0,35.3432,35.3432,35.2995,35.2995,5000.0
2010-12-29 11:30:00,64.63,64.68,64.6,64.68,14500.0,35.2995,35.3268,35.2831,35.3268,14500.0
2010-12-29 11:35:00,64.65,64.79,64.65,64.77,3000.0,35.3104,35.3869,35.3104,35.376,3000.0
2010-12-29 11:40:00,64.78,64.78,64.72,64.73,9000.0,35.3814,35.3814,35.3486,35.3541,9000.0
2010-12-29 11:45:00,64.72,64.72,64.72,64.72,1000.0,35.3486,35.3486,35.3486,35.3486,1000.0
2010-12-29 11:50:00,64.78,64.78,64.68,64.71,2500.0,35.3814,35.3814,35.3268,35.3432,2500.0
2010-12-29 11:55:00,64.69,64.73,64.69,64.73,1000.0,35.3323,35.3541,35.3323,35.3541,1000.0
2010-12-29 12:00:00,64.73,64.76,64.72,64.75,3000.0,35.3541,35.3705,35.3486,35.365,3000.0
2010-12-29 12:05:00,64.71,64.83,64.71,64.83,2500.0,35.3432,35.4087,35.3432,35.4087,2500.0
2010-12-29 12:10:00,64.81,64.81,64.72,64.72,2000.0,35.3978,35.3978,35.3486,35.3486,2000.0
2010-12-29 12:15:00,64.68,64.83,64.68,64.75,9500.0,35.3268,35.4087,35.3268,35.365,9500.0
2010-12-29 12:20:00,64.76,64.86,64.75,64.86,8500.0,35.3705,35.4251,35.365,35.4251,8500.0
2010-12-29 12:25:00,64.8,64.86,64.8,64.86,3500.0,35.3923,35.4251,35.3923,35.4251,3500.0
2010-12-29 12:30:00,64.85,64.89,64.81,64.88,7500.0,35.4196,35.4415,35.3978,35.436,7500.0
2010-12-29 12:35:00,64.78,64.88,64.74,64.8,7500.0,35.3814,35.436,35.3596,35.3923,7500.0
2010-12-29 12:40:00,64.76,64.78,64.73,64.73,5500.0,35.3705,35.3814,35.3541,35.3541,5500.0
2010-12-29 12:45:00,64.71,64.77,64.71,64.74,7500.0,35.3432,35.376,35.3432,35.3596,7500.0
2010-12-29 12:50:00,64.74,64.79,64.74,64.79,1500.0,35.3596,35.3869,35.3596,35.3869,1500.0
2010-12-29 12:55:00,64.78,64.78,64.74,64.76,11000.0,35.3814,35.3814,35.3596,35.3705,11000.0
2010-12-29 13:00:00,64.76,64.77,64.76,64.77,1500.0,35.3705,35.376,35.3705,35.376,1500.0
2010-12-29 13:05:00,64.78,64.84,64.78,64.79,5000.0,35.3814,35.4142,35.3814,35.3869,5000.0
2010-12-29 13:10:00,64.85,64.97,64.85,64.97,9000.0,35.4196,35.4852,35.4196,35.4852,9000.0
2010-12-29 13:15:00,64.98,65.04,64.95,64.98,12000.0,35.4907,35.5234,35.4743,35.4907,12000.0
2010-12-29 13:20:00,64.94,64.94,64.92,64.93,3500.0,35.4688,35.4688,35.4579,35.4633,3500.0
2010-12-29 13:25:00,64.89,64.89,64.88,64.88,2500.0,35.4415,35.4415,35.436,35.436,2500.0
2010-12-29 13:30:00,64.87,64.89,64.87,64.88,4500.0,35.4306,35.4415,35.4306,35.436,4500.0
2010-12-29 13:35:00,64.88,64.88,64.88,64.88,4000.0,35.436,35.436,35.436,35.436,4000.0
2010-12-29 13:40:00,64.88,64.9,64.87,64.9,1500.0,35.436,35.447,35.4306,35.447,1500.0
2010-12-29 13:45:00,64.94,64.94,64.93,64.94,1500.0,35.4688,35.4688,35.4633,35.4688,1500.0
2010-12-29 13:50:00,64.94,64.96,64.92,64.92,4500.0,35.4688,35.4797,35.4579,35.4579,4500.0
2010-12-29 13:55:00,64.89,64.89,64.87,64.87,2000.0,35.4415,35.4415,35.4306,35.4306,2000.0
2010-12-29 14:00:00,64.87,64.89,64.85,64.89,7000.0,35.4306,35.4415,35.4196,35.4415,7000.0
2010-12-29 14:05:00,64.89,64.98,64.87,64.98,6000.0,35.4415,35.4907,35.4306,35.4907,6000.0
2010-12-29 14:10:00,65.0,65.02,65.0,65.02,1500.0,35.5016,35.5125,35.5016,35.5125,1500.0
2010-12-29 14:15:00,65.03,65.06,65.03,65.05,11500.0,35.518,35.5343,35.518,35.5289,11500.0
2010-12-29 14:20:00,65.05,65.05,65.05,65.05,0.0,35.5289,35.5289,35.5289,35.5289,0.0
2010-12-29 14:25:00,65.03,65.07,65.02,65.07,13000.0,35.518,35.5398,35.5125,35.5398,13000.0
2010-12-29 14:30:00,65.06,65.06,65.05,65.05,3000.0,35.5343,35.5343,35.5289,35.5289,3000.0
2010-12-29 14:35:00,65.02,65.02,64.97,65.01,12000.0,35.5125,35.5125,35.4852,35.507,12000.0
2010-12-29 14:40:00,65.03,65.04,65.0,65.01,11500.0,35.518,35.5234,35.5016,35.507,11500.0
2010-12-29 14:45:00,65.02,65.05,65.0,65.05,18500.0,35.5125,35.5289,35.5016,35.5289,18500.0
2010-12-29 14:50:00,65.04,65.1,65.04,65.09,18000.0,35.5234,35.5562,35.5234,35.5507,18000.0
2010-12-29 14:55:00,65.08,65.09,65.04,65.05,12000.0,35.5453,35.5507,35.5234,35.5289,12000.0
2010-12-29 15:00:00,65.04,65.08,65.04,65.08,7000.0,35.5234,35.5453,35.5234,35.5453,7000.0
2010-12-29 15:05:00,65.1,65.1,65.07,65.08,6000.0,35.5562,35.5562,35.5398,35.5453,6000.0
2010-12-29 15:10:00,65.1,65.13,65.09,65.13,4500.0,35.5562,35.5726,35.5507,35.5726,4500.0
2010-12-29 15:15:00,65.1,65.11,65.1,65.1,14000.0,35.5562,35.5617,35.5562,35.5562,14000.0
2010-12-29 15:20:00,65.09,65.14,65.06,65.06,7000.0,35.5507,35.578,35.5343,35.5343,7000.0
2010-12-29 15:25:00,65.11,65.11,64.99,65.01,20000.0,35.5617,35.5617,35.4961,35.507,20000.0
2010-12-29 15:30:00,64.97,65.01,64.97,64.98,12000.0,35.4852,35.507,35.4852,35.4907,12000.0
2010-12-29 15:35:00,64.99,65.03,64.92,64.93,20500.0,35.4961,35.518,35.4579,35.4633,20500.0
2010-12-29 15:40:00,64.92,65.02,64.92,65.02,17000.0,35.4579,35.5125,35.4579,35.5125,17000.0
2010-12-29 15:45:00,65.02,65.02,64.95,64.96,13500.0,35.5125,35.5125,35.4743,35.4797,13500.0
2010-12-29 15:50:00,64.98,65.03,64.98,64.99,12000.0,35.4907,35.518,35.4907,35.4961,12000.0
2010-12-29 15:55:00,64.99,65.05,64.91,64.91,41000.0,35.4961,35.5289,35.4524,35.4524,41000.0
2010-12-30 09:30:00,64.74,65.19,64.73,65.19,6000.0,35.3596,35.6053,35.3541,35.6053,6000.0
2010-12-30 09:35:00,65.11,65.11,65.0,65.0,3500.0,35.5617,35.5617,35.5016,35.5016,3500.0
2010-12-30 09:40:00,65.04,65.04,64.66,64.7,8500.0,35.5234,35.5234,35.3159,35.3377,8500.0
2010-12-30 09:45:00,64.8,64.9,64.78,64.8,7500.0,35.3923,35.447,35.3814,35.3923,7500.0
2010-12-30 09:50:00,64.85,64.92,64.84,64.92,12000.0,35.4196,35.4579,35.4142,35.4579,12000.0
2010-12-30 09:55:00,64.93,64.98,64.68,64.68,11000.0,35.4633,35.4907,35.3268,35.3268,11000.0
2010-12-30 10:00:00,64.69,64.7,64.6,64.61,17500.0,35.3323,35.3377,35.2831,35.2886,17500.0
2010-12-30 10:05:00,64.57,64.57,64.5,64.52,2500.0,35.2667,35.2667,35.2285,35.2394,2500.0
2010-12-30 10:10:00,64.48,64.49,64.36,64.37,9500.0,35.2176,35.223,35.152,35.1575,9500.0
2010-12-30 10:15:00,64.41,64.53,64.41,64.42,8500.0,35.1793,35.2449,35.1793,35.1848,8500.0
2010-12-30 10:20:00,64.44,64.44,64.37,64.43,4500.0,35.1957,35.1957,35.1575,35.1903,4500.0
2010-12-30 10:25:00,64.5,64.5,64.44,64.5,10500.0,35.2285,35.2285,35.1957,35.2285,10500.0
2010-12-30 10:30:00,64.52,64.6,64.46,64.51,12500.0,35.2394,35.2831,35.2066,35.2339,12500.0
2010-12-30 10:35:00,64.6,64.6,64.56,64.58,6000.0,35.2831,35.2831,35.2613,35.2722,6000.0
2010-12-30 10:40:00,64.61,64.7,64.58,64.68,15500.0,35.2886,35.3377,35.2722,35.3268,15500.0
2010-12-30 10:45:00,64.62,64.62,64.61,64.61,3000.0,35.294,35.294,35.2886,35.2886,3000.0
2010-12-30 10:50:00,64.66,64.72,64.66,64.69,10000.0,35.3159,35.3486,35.3159,35.3323,10000.0
2010-12-30 10:55:00,64.73,64.76,64.73,64.74,6000.0,35.3541,35.3705,35.3541,35.3596,6000.0
2010-12-30 11:00:00,64.78,64.78,64.74,64.75,2000.0,35.3814,35.3814,35.3596,35.365,2000.0
2010-12-30 11:05:00,64.78,64.81,64.75,64.8,6000.0,35.3814,35.3978,35.365,35.3923,6000.0
2010-12-30 11:10:00,64.78,64.83,64.77,64.8,7000.0,35.3814,35.4087,35.376,35.3923,7000.0
2010-12-30 11:15:00,64.78,64.85,64.78,64.85,3000.0,35.3814,35.4196,35.3814,35.4196,3000.0
2010-12-30 11:20:00,64.89,64.89,64.73,64.73,5000.0,35.4415,35.4415,35.3541,35.3541,5000.0
2010-12-30 11:25:00,64.85,64.91,64.8,64.82,33500.0,35.4196,35.4524,35.3923,35.4033,33500.0
2010-12-30 11:30:00,64.91,64.97,64.91,64.92,11500.0,35.4524,35.4852,35.4524,35.4579,11500.0
2010-12-30 11:35:00,64.96,64.96,64.96,64.96,500.0,35.4797,35.4797,35.4797,35.4797,500.0
2010-12-30 11:40:00,64.87,64.87,64.87,64.87,1000.0,35.4306,35.4306,35.4306,35.4306,1000.0
2010-12-30 11:45:00,64.92,64.97,64.92,64.94,5500.0,35.4579,35.4852,35.4579,35.4688,5500.0
2010-12-30 11:50:00,64.94,64.94,64.87,64.89,5500.0,35.4688,35.4688,35.4306,35.4415,5500.0
2010-12-30 11:55:00,64.9,64.96,64.87,64.87,4000.0,35.447,35.4797,35.4306,35.4306,4000.0
2010-12-30 12:00:00,64.89,64.92,64.87,64.88,12000.0,35.4415,35.4579,35.4306,35.436,12000.0
2010-12-30 12:05:00,64.87,64.87,64.85,64.85,24500.0,35.4306,35.4306,35.4196,35.4196,24500.0
2010-12-30 12:10:00,64.81,64.88,64.8,64.8,32000.0,35.3978,35.436,35.3923,35.3923,32000.0
2010-12-30 12:15:00,64.84,64.84,64.79,64.83,8500.0,35.4142,35.4142,35.3869,35.4087,8500.0
2010-12-30 12:20:00,64.83,64.83,64.83,64.83,0.0,35.4087,35.4087,35.4087,35.4087,0.0
2010-12-30 12:25:00,64.83,64.83,64.7,64.73,6500.0,35.4087,35.4087,35.3377,35.3541,6500.0
2010-12-30 12:30:00,64.7,64.71,64.59,64.63,46500.0,35.3377,35.3432,35.2776,35.2995,46500.0
2010-12-30 12:35:00,64.63,64.63,64.58,64.6,10000.0,35.2995,35.2995,35.2722,35.2831,10000.0
2010-12-30 12:40:00,64.64,64.64,64.52,64.57,8000.0,35.3049,35.3049,35.2394,35.2667,8000.0
2010-12-30 12:45:00,64.58,64.66,64.53,64.58,14000.0,35.2722,35.3159,35.2449,35.2722,14000.0
2010-12-30 12:50:00,64.56,64.56,64.48,64.49,5000.0,35.2613,35.2613,35.2176,35.223,5000.0
2010-12-30 12:55:00,64.5,64.55,64.47,64.48,15000.0,35.2285,35.2558,35.2121,35.2176,15000.0
2010-12-30 13:00:00,64.49,64.54,64.49,64.51,10500.0,35.223,35.2503,35.223,35.2339,10500.0
2010-12-30 13:05:00,64.51,64.51,64.46,64.46,7000.0,35.2339,35.2339,35.2066,35.2066,7000.0
2010-12-30 13:10:00,64.42,64.44,64.4,64.44,4000.0,35.1848,35.1957,35.1739,35.1957,4000.0
2010-12-30 13:15:00,64.45,64.45,64.42,64.43,6000.0,35.2012,35.2012,35.1848,35.1903,6000.0
2010-12-30 13:20:00,64.43,64.43,64.4,64.43,2000.0,35.1903,35.1903,35.1739,35.1903,2000.0
2010-12-30 13:25:00,64.41,64.46,64.4,64.46,12000.0,35.1793,35.2066,35.1739,35.2066,12000.0
2010-12-30 13:30:00,64.46,64.49,64.45,64.45,5000.0,35.2066,35.223,35.2012,35.2012,5000.0
2010-12-30 13:35:00,64.43,64.51,64.43,64.51,6500.0,35.1903,35.2339,35.1903,35.2339,6500.0
2010-12-30 13:40:00,64.5,64.5,64.42,64.42,8000.0,35.2285,35.2285,35.1848,35.1848,8000.0
2010-12-30 13:45:00,64.41,64.47,64.4,64.41,6500.0,35.1793,35.2121,35.1739,35.1793,6500.0
2010-12-30 13:50:00,64.42,64.42,64.41,64.41,2000.0,35.1848,35.1848,35.1793,35.1793,2000.0
2010-12-30 13:55:00,64.43,64.43,64.41,64.41,4500.0,35.1903,35.1903,35.1793,35.1793,4500.0
2010-12-30 14:00:00,64.4,64.46,64.4,64.43,11500.0,35.1739,35.2066,35.1739,35.1903,11500.0
2010-12-30 14:05:00,64.44,64.45,64.41,64.45,3500.0,35.1957,35.2012,35.1793,35.2012,3500.0
2010-12-30 14:10:00,64.45,64.49,64.4,64.43,6000.0,35.2012,35.223,35.1739,35.1903,6000.0
2010-12-30 14:15:00,64.44,64.45,64.43,64.44,5000.0,35.1957,35.2012,35.1903,35.1957,5000.0
2010-12-30 14:20:00,64.46,64.46,64.44,64.44,5500.0,35.2066,35.2066,35.1957,35.1957,5500.0
2010-12-30 14:25:00,64.49,64.49,64.42,64.42,5000.0,35.223,35.223,35.1848,35.1848,5000.0
2010-12-30 14:30:00,64.42,64.55,64.42,64.49,11500.0,35.1848,35.2558,35.1848,35.223,11500.0
2010-12-30 14:35:00,64.53,64.53,64.49,64.5,8000.0,35.2449,35.2449,35.223,35.2285,8000.0
2010-12-30 14:40:00,64.51,64.54,64.51,64.53,6000.0,35.2339,35.2503,35.2339,35.2449,6000.0
2010-12-30 14:45:00,64.52,64.52,64.49,64.49,6500.0,35.2394,35.2394,35.223,35.223,6500.0
2010-12-30 14:50:00,64.49,64.49,64.43,64.43,11500.0,35.223,35.223,35.1903,35.1903,11500.0
2010-12-30 14:55:00,64.43,64.45,64.4,64.44,3000.0,35.1903,35.2012,35.1739,35.1957,3000.0
2010-12-30 15:00:00,64.42,64.52,64.42,64.49,9500.0,35.1848,35.2394,35.1848,35.223,9500.0
2010-12-30 15:05:00,64.47,64.47,64.43,64.43,8000.0,35.2121,35.2121,35.1903,35.1903,8000.0
2010-12-30 15:10:00,64.41,64.42,64.4,64.41,14000.0,35.1793,35.1848,35.1739,35.1793,14000.0
2010-12-30 15:15:00,64.43,64.45,64.4,64.42,8500.0,35.1903,35.2012,35.1739,35.1848,8500.0
2010-12-30 15:20:00,64.39,64.44,64.38,64.44,15000.0,35.1684,35.1957,35.1629,35.1957,15000.0
2010-12-30 15:25:00,64.45,64.47,64.43,64.43,22500.0,35.2012,35.2121,35.1903,35.1903,22500.0
2010-12-30 15:30:00,64.46,64.47,64.43,64.43,18500.0,35.2066,35.2121,35.1903,35.1903,18500.0
2010-12-30 15:35:00,64.41,64.45,64.41,64.45,25000.0,35.1793,35.2012,35.1793,35.2012,25000.0
2010-12-30 15:40:00,64.44,64.44,64.39,64.43,33000.0,35.1957,35.1957,35.1684,35.1903,33000.0
2010-12-30 15:45:00,64.39,64.4,64.36,64.38,23000.0,35.1684,35.1739,35.152,35.1629,23000.0
2010-12-30 15:50:00,64.38,64.38,64.21,64.31,49500.0,35.1629,35.1629,35.0701,35.1247,49500.0
2010-12-30 15:55:00,64.32,64.4,64.31,64.39,57500.0,35.1302,35.1739,35.1247,35.1684,57500.0
2010-12-31 09:30:00,64.24,64.67,64.24,64.39,13500.0,35.0865,35.3213,35.0865,35.1684,13500.0
2010-12-31 09:35:00,64.47,64.47,64.3,64.31,2000.0,35.2121,35.2121,35.1192,35.1247,2000.0
2010-12-31 09:40:00,64.17,64.2,64.17,64.2,2500.0,35.0482,35.0646,35.0482,35.0646,2500.0
2010-12-31 09:45:00,64.13,64.2,64.13,64.2,1500.0,35.0264,35.0646,35.0264,35.0646,1500.0
2010-12-31 09:50:00,64.09,64.18,64.06,64.07,21500.0,35.0046,35.0537,34.9882,34.9936,21500.0
2010-12-31 09:55:00,64.05,64.09,64.02,64.02,11000.0,34.9827,35.0046,34.9663,34.9663,11000.0
2010-12-31 10:00:00,64.03,64.04,63.84,63.95,45000.0,34.9718,34.9772,34.868,34.9281,45000.0
2010-12-31 10:05:00,63.95,63.97,63.94,63.97,12000.0,34.9281,34.939,34.9226,34.939,12000.0
2010-12-31 10:10:00,64.04,64.1,64.03,64.05,21500.0,34.9772,35.01,34.9718,34.9827,21500.0
2010-12-31 10:15:00,64.07,64.1,63.97,64.0,14500.0,34.9936,35.01,34.939,34.9554,14500.0
2010-12-31 10:20:00,64.01,64.03,64.0,64.03,3000.0,34.9609,34.9718,34.9554,34.9718,3000.0
2010-12-31 10:25:00,64.08,64.14,64.06,64.08,8500.0,34.9991,35.0319,34.9882,34.9991,8500.0
2010-12-31 10:30:00,64.12,64.16,64.04,64.16,9500.0,35.0209,35.0428,34.9772,35.0428,9500.0
2010-12-31 10:35:00,64.12,64.18,64.11,64.15,11500.0,35.0209,35.0537,35.0155,35.0373,11500.0
2010-12-31 10:40:00,64.18,64.21,64.16,64.21,4000.0,35.0537,35.0701,35.0428,35.0701,4000.0
2010-12-31 10:45:00,64.22,64.26,64.19,64.26,5000.0,35.0756,35.0974,35.0592,35.0974,5000.0
2010-12-31 10:50:00,64.37,64.37,64.27,64.27,1000.0,35.1575,35.1575,35.1029,35.1029,1000.0
2010-12-31 10:55:00,64.37,64.37,64.31,64.33,3000.0,35.1575,35.1575,35.1247,35.1356,3000.0
2010-12-31 11:00:00,64.3,64.33,64.3,64.3,2500.0,35.1192,35.1356,35.1192,35.1192,2500.0
2010-12-31 11:05:00,64.33,64.37,64.28,64.28,1500.0,35.1356,35.1575,35.1083,35.1083,1500.0
2010-12-31 11:10:00,64.28,64.32,64.17,64.19,21000.0,35.1083,35.1302,35.0482,35.0592,21000.0
2010-12-31 11:15:00,64.16,64.21,64.16,64.2,8000.0,35.0428,35.0701,35.0428,35.0646,8000.0
2010-12-31 11:20:00,64.18,64.2,64.18,64.2,8000.0,35.0537,35.0646,35.0537,35.0646,8000.0
2010-12-31 11:25:00,64.18,64.32,64.18,64.21,15000.0,35.0537,35.1302,35.0537,35.0701,15000.0
2010-12-31 11:30:00,64.21,64.21,64.21,64.21,500.0,35.0701,35.0701,35.0701,35.0701,500.0
2010-12-31 11:35:00,64.2,64.25,64.2,64.2,3000.0,35.0646,35.0919,35.0646,35.0646,3000.0
2010-12-31 11:40:00,64.2,64.2,64.12,64.15,18000.0,35.0646,35.0646,35.0209,35.0373,18000.0
2010-12-31 11:45:00,64.14,64.14,64.12,64.12,3000.0,35.0319,35.0319,35.0209,35.0209,3000.0
2010-12-31 11:50:00,64.16,64.2,64.16,64.2,6000.0,35.0428,35.0646,35.0428,35.0646,6000.0
2010-12-31 11:55:00,64.21,64.21,64.18,64.21,4500.0,35.0701,35.0701,35.0537,35.0701,4500.0
2010-12-31 12:00:00,64.19,64.29,64.19,64.29,14000.0,35.0592,35.1138,35.0592,35.1138,14000.0
2010-12-31 12:05:00,64.23,64.23,64.22,64.23,4000.0,35.081,35.081,35.0756,35.081,4000.0
2010-12-31 12:10:00,64.22,64.27,64.21,64.27,4500.0,35.0756,35.1029,35.0701,35.1029,4500.0
2010-12-31 12:15:00,64.27,64.3,64.26,64.28,14500.0,35.1029,35.1192,35.0974,35.1083,14500.0
2010-12-31 12:20:00,64.3,64.31,64.27,64.28,5500.0,35.1192,35.1247,35.1029,35.1083,5500.0
2010-12-31 12:25:00,64.28,64.32,64.28,64.29,5000.0,35.1083,35.1302,35.1083,35.1138,5000.0
2010-12-31 12:30:00,64.31,64.32,64.29,64.29,2500.0,35.1247,35.1302,35.1138,35.1138,2500.0
2010-12-31 12:35:00,64.29,64.3,64.27,64.3,10000.0,35.1138,35.1192,35.1029,35.1192,10000.0
2010-12-31 12:40:00,64.28,64.29,64.22,64.22,14000.0,35.1083,35.1138,35.0756,35.0756,14000.0
2010-12-31 12:45:00,64.24,64.25,64.21,64.25,10000.0,35.0865,35.0919,35.0701,35.0919,10000.0
2010-12-31 12:50:00,64.23,64.28,64.23,64.27,5500.0,35.081,35.1083,35.081,35.1029,5500.0
2010-12-31 12:55:00,64.25,64.28,64.24,64.26,9000.0,35.0919,35.1083,35.0865,35.0974,9000.0
2010-12-31 13:00:00,64.26,64.27,64.24,64.26,3500.0,35.0974,35.1029,35.0865,35.0974,3500.0
2010-12-31 13:05:00,64.26,64.32,64.26,64.29,9000.0,35.0974,35.1302,35.0974,35.1138,9000.0
2010-12-31 13:10:00,64.3,64.35,64.29,64.35,13000.0,35.1192,35.1466,35.1138,35.1466,13000.0
2010-12-31 13:15:00,64.35,64.35,64.35,64.35,0.0,35.1466,35.1466,35.1466,35.1466,0.0
2010-12-31 13:20:00,64.38,64.38,64.32,64.36,3000.0,35.1629,35.1629,35.1302,35.152,3000.0
2010-12-31 13:25:00,64.4,64.4,64.4,64.4,1000.0,35.1739,35.1739,35.1739,35.1739,1000.0
2010-12-31 13:30:00,64.39,64.43,64.39,64.42,18500.0,35.1684,35.1903,35.1684,35.1848,18500.0
2010-12-31 13:35:00,64.4,64.49,64.4,64.46,13000.0,35.1739,35.223,35.1739,35.2066,13000.0
2010-12-31 13:40:00,64.44,64.46,64.4,64.4,3000.0,35.1957,35.2066,35.1739,35.1739,3000.0
2010-12-31 13:45:00,64.41,64.45,64.4,64.45,2500.0,35.1793,35.2012,35.1739,35.2012,2500.0
2010-12-31 13:50:00,64.41,64.46,64.41,64.46,14000.0,35.1793,35.2066,35.1793,35.2066,14000.0
2010-12-31 13:55:00,64.44,64.46,64.41,64.44,5000.0,35.1957,35.2066,35.1793,35.1957,5000.0
2010-12-31 14:00:00,64.41,64.47,64.41,64.47,13500.0,35.1793,35.2121,35.1793,35.2121,13500.0
2010-12-31 14:05:00,64.48,64.5,64.41,64.41,12500.0,35.2176,35.2285,35.1793,35.1793,12500.0
2010-12-31 14:10:00,64.47,64.48,64.42,64.47,6500.0,35.2121,35.2176,35.1848,35.2121,6500.0
2010-12-31 14:15:00,64.45,64.47,64.43,64.45,18000.0,35.2012,35.2121,35.1903,35.2012,18000.0
2010-12-31 14:20:00,64.43,64.45,64.4,64.4,21000.0,35.1903,35.2012,35.1739,35.1739,21000.0
2010-12-31 14:25:00,64.4,64.4,64.35,64.35,3000.0,35.1739,35.1739,35.1466,35.1466,3000.0
2010-12-31 14:30:00,64.36,64.39,64.35,64.39,8000.0,35.152,35.1684,35.1466,35.1684,8000.0
2010-12-31 14:35:00,64.42,64.45,64.4,64.42,11500.0,35.1848,35.2012,35.1739,35.1848,11500.0
2010-12-31 14:40:00,64.43,64.43,64.43,64.43,500.0,35.1903,35.1903,35.1903,35.1903,500.0
2010-12-31 14:45:00,64.47,64.49,64.43,64.43,26500.0,35.2121,35.223,35.1903,35.1903,26500.0
2010-12-31 14:50:00,64.48,64.48,64.38,64.39,8000.0,35.2176,35.2176,35.1629,35.1684,8000.0
2010-12-31 14:55:00,64.37,64.43,64.36,64.39,7000.0,35.1575,35.1903,35.152,35.1684,7000.0
2010-12-31 15:00:00,64.39,64.42,64.38,64.42,8000.0,35.1684,35.1848,35.1629,35.1848,8000.0
2010-12-31 15:05:00,64.4,64.43,64.39,64.39,6000.0,35.1739,35.1903,35.1684,35.1684,6000.0
2010-12-31 15:10:00,64.37,64.42,64.35,64.36,4000.0,35.1575,35.1848,35.1466,35.152,4000.0
2010-12-31 15:15:00,64.36,64.41,64.36,64.36,8500.0,35.152,35.1793,35.152,35.152,8500.0
2010-12-31 15:20:00,64.38,64.39,64.35,64.39,16000.0,35.1629,35.1684,35.1466,35.1684,16000.0
2010-12-31 15:25:00,64.4,64.44,64.38,64.44,66000.0,35.1739,35.1957,35.1629,35.1957,66000.0
2010-12-31 15:30:00,64.45,64.58,64.43,64.56,26500.0,35.2012,35.2722,35.1903,35.2613,26500.0
2010-12-31 15:35:00,64.57,64.6,64.55,64.55,20500.0,35.2667,35.2831,35.2558,35.2558,20500.0
2010-12-31 15:40:00,64.56,64.57,64.49,64.51,22000.0,35.2613,35.2667,35.223,35.2339,22000.0
2010-12-31 15:45:00,64.51,64.53,64.38,64.41,38500.0,35.2339,35.2449,35.1629,35.1793,38500.0
2010-12-31 15:50:00,64.41,64.45,64.32,64.43,44000.0,35.1793,35.2012,35.1302,35.1903,44000.0
2010-12-31 15:55:00,64.38,64.45,64.35,64.35,85000.0,35.1629,35.2012,35.1466,35.1466,85000.0
2011-01-03 09:30:00,64.6,64.69,64.32,64.39,78000.0,35.2831,35.3323,35.1302,35.1684,78000.0
2011-01-03 09:35:00,64.39,64.49,64.02,64.17,87000.0,35.1684,35.223,34.9663,35.0482,87000.0
2011-01-03 09:40:00,64.15,64.45,64.1,64.35,32500.0,35.0373,35.2012,35.01,35.1466,32500.0
2011-01-03 09:45:00,64.42,64.42,64.27,64.27,16000.0,35.1848,35.1848,35.1029,35.1029,16000.0
2011-01-03 09:50:00,64.27,64.36,64.2,64.36,45500.0,35.1029,35.152,35.0646,35.152,45500.0
2011-01-03 09:55:00,64.36,64.5,64.36,64.46,7500.0,35.152,35.2285,35.152,35.2066,7500.0
2011-01-03 10:00:00,64.44,64.45,64.3,64.37,43000.0,35.1957,35.2012,35.1192,35.1575,43000.0
2011-01-03 10:05:00,64.35,64.39,64.3,64.32,17500.0,35.1466,35.1684,35.1192,35.1302,17500.0
2011-01-03 10:10:00,64.35,64.37,64.1,64.14,54000.0,35.1466,35.1575,35.01,35.0319,54000.0
2011-01-03 10:15:00,64.19,64.35,64.18,64.29,36500.0,35.0592,35.1466,35.0537,35.1138,36500.0
2011-01-03 10:20:00,64.29,64.29,64.14,64.15,45000.0,35.1138,35.1138,35.0319,35.0373,45000.0
2011-01-03 10:25:00,64.15,64.19,64.1,64.11,29000.0,35.0373,35.0592,35.01,35.0155,29000.0
2011-01-03 10:30:00,64.1,64.13,64.07,64.1,15500.0,35.01,35.0264,34.9936,35.01,15500.0
2011-01-03 10:35:00,64.1,64.13,64.07,64.08,25500.0,35.01,35.0264,34.9936,34.9991,25500.0
2011-01-03 10:40:00,64.11,64.13,64.04,64.05,28000.0,35.0155,35.0264,34.9772,34.9827,28000.0
2011-01-03 10:45:00,64.05,64.1,64.0,64.1,36000.0,34.9827,35.01,34.9554,35.01,36000.0
2011-01-03 10:50:00,64.12,64.15,64.05,64.15,43000.0,35.0209,35.0373,34.9827,35.0373,43000.0
2011-01-03 10:55:00,64.16,64.21,64.15,64.18,21000.0,35.0428,35.0701,35.0373,35.0537,21000.0
2011-01-03 11:00:00,64.22,64.3,64.16,64.28,15000.0,35.0756,35.1192,35.0428,35.1083,15000.0
2011-01-03 11:05:00,64.3,64.3,64.08,64.15,33000.0,35.1192,35.1192,34.9991,35.0373,33000.0
2011-01-03 11:10:00,64.16,64.24,64.16,64.24,8000.0,35.0428,35.0865,35.0428,35.0865,8000.0
2011-01-03 11:15:00,64.2,64.23,64.09,64.18,23000.0,35.0646,35.081,35.0046,35.0537,23000.0
2011-01-03 11:20:00,64.16,64.2,64.08,64.18,28500.0,35.0428,35.0646,34.9991,35.0537,28500.0
2011-01-03 11:25:00,64.17,64.18,64.08,64.1,45000.0,35.0482,35.0537,34.9991,35.01,45000.0
2011-01-03 11:30:00,64.1,64.13,63.94,64.05,44500.0,35.01,35.0264,34.9226,34.9827,44500.0
2011-01-03 11:35:00,64.03,64.06,63.94,63.99,32500.0,34.9718,34.9882,34.9226,34.9499,32500.0
2011-01-03 11:40:00,63.93,63.96,63.36,63.4,192500.0,34.9172,34.9335,34.6058,34.6277,192500.0
2011-01-03 11:45:00,63.4,63.6,63.33,63.6,51000.0,34.6277,34.7369,34.5895,34.7369,51000.0
2011-01-03 11:50:00,63.56,63.69,63.38,63.68,61500.0,34.7151,34.7861,34.6168,34.7806,61500.0
2011-01-03 11:55:00,63.68,63.76,63.57,63.66,37500.0,34.7806,34.8243,34.7205,34.7697,37500.0
2011-01-03 12:00:00,63.66,63.82,63.66,63.8,37000.0,34.7697,34.8571,34.7697,34.8462,37000.0
2011-01-03 12:05:00,63.76,63.83,63.76,63.8,15000.0,34.8243,34.8625,34.8243,34.8462,15000.0
2011-01-03 12:10:00,63.8,63.8,63.7,63.73,39500.0,34.8462,34.8462,34.7915,34.8079,39500.0
2011-01-03 12:15:00,63.77,63.98,63.77,63.89,80000.0,34.8298,34.9445,34.8298,34.8953,80000.0
2011-01-03 12:20:00,63.9,63.9,63.81,63.81,34000.0,34.9008,34.9008,34.8516,34.8516,34000.0
2011-01-03 12:25:00,63.84,63.93,63.81,63.88,28000.0,34.868,34.9172,34.8516,34.8899,28000.0
2011-01-03 12:30:00,63.89,63.97,63.89,63.92,44500.0,34.8953,34.939,34.8953,34.9117,44500.0
2011-01-03 12:35:00,63.92,63.94,63.81,63.88,77000.0,34.9117,34.9226,34.8516,34.8899,77000.0
2011-01-03 12:40:00,63.88,63.88,63.8,63.84,28000.0,34.8899,34.8899,34.8462,34.868,28000.0
2011-01-03 12:45:00,63.82,63.9,63.74,63.8,90500.0,34.8571,34.9008,34.8134,34.8462,90500.0
2011-01-03 12:50:00,63.84,63.97,63.82,63.82,18500.0,34.868,34.939,34.8571,34.8571,18500.0
2011-01-03 12:55:00,63.9,63.9,63.76,63.9,17500.0,34.9008,34.9008,34.8243,34.9008,17500.0
2011-01-03 13:00:00,63.91,64.0,63.9,64.0,32500.0,34.9062,34.9554,34.9008,34.9554,32500.0
2011-01-03 13:05:00,64.0,64.04,63.91,63.93,19000.0,34.9554,34.9772,34.9062,34.9172,19000.0
2011-01-03 13:10:00,63.93,63.93,63.78,63.87,40000.0,34.9172,34.9172,34.8352,34.8844,40000.0
2011-01-03 13:15:00,63.87,63.92,63.82,63.87,12000.0,34.8844,34.9117,34.8571,34.8844,12000.0
2011-01-03 13:20:00,63.88,63.9,63.84,63.88,12000.0,34.8899,34.9008,34.868,34.8899,12000.0
2011-01-03 13:25:00,63.82,63.88,63.73,63.77,31500.0,34.8571,34.8899,34.8079,34.8298,31500.0
2011-01-03 13:30:00,63.77,63.87,63.65,63.8,30500.0,34.8298,34.8844,34.7642,34.8462,30500.0
2011-01-03 13:35:00,63.79,63.79,63.65,63.66,18000.0,34.8407,34.8407,34.7642,34.7697,18000.0
2011-01-03 13:40:00,63.67,63.73,63.6,63.7,27500.0,34.7752,34.8079,34.7369,34.7915,27500.0
2011-01-03 13:45:00,63.73,63.79,63.61,63.61,22500.0,34.8079,34.8407,34.7424,34.7424,22500.0
2011-01-03 13:50:00,63.66,63.75,63.61,63.66,28000.0,34.7697,34.8189,34.7424,34.7697,28000.0
2011-01-03 13:55:00,63.65,63.73,63.65,63.65,27000.0,34.7642,34.8079,34.7642,34.7642,27000.0
2011-01-03 14:00:00,63.66,63.79,63.6,63.61,38500.0,34.7697,34.8407,34.7369,34.7424,38500.0
2011-01-03 14:05:00,63.62,63.64,63.42,63.53,48000.0,34.7478,34.7588,34.6386,34.6987,48000.0
2011-01-03 14:10:00,63.53,63.53,63.43,63.52,37500.0,34.6987,34.6987,34.6441,34.6932,37500.0
2011-01-03 14:15:00,63.53,63.58,63.49,63.5,23500.0,34.6987,34.726,34.6768,34.6823,23500.0
2011-01-03 14:20:00,63.48,63.59,63.48,63.5,13000.0,34.6714,34.7315,34.6714,34.6823,13000.0
2011-01-03 14:25:00,63.5,63.51,63.44,63.44,26500.0,34.6823,34.6878,34.6495,34.6495,26500.0
2011-01-03 14:30:00,63.44,63.44,63.26,63.33,57500.0,34.6495,34.6495,34.5512,34.5895,57500.0
2011-01-03 14:35:00,63.31,63.35,63.25,63.33,30000.0,34.5785,34.6004,34.5458,34.5895,30000.0
2011-01-03 14:40:00,63.35,63.45,63.32,63.4,23000.0,34.6004,34.655,34.584,34.6277,23000.0
2011-01-03 14:45:00,63.43,63.47,63.31,63.32,19500.0,34.6441,34.6659,34.5785,34.584,19500.0
2011-01-03 14:50:00,63.36,63.38,63.32,63.38,23500.0,34.6058,34.6168,34.584,34.6168,23500.0
2011-01-03 14:55:00,63.36,63.37,63.32,63.36,10500.0,34.6058,34.6113,34.584,34.6058,10500.0
2011-01-03 15:00:00,63.33,63.37,63.27,63.27,53000.0,34.5895,34.6113,34.5567,34.5567,53000.0
2011-01-03 15:05:00,63.28,63.3,63.14,63.21,58000.0,34.5621,34.5731,34.4857,34.5239,58000.0
2011-01-03 15:10:00,63.21,63.27,63.17,63.22,60000.0,34.5239,34.5567,34.5021,34.5294,60000.0
2011-01-03 15:15:00,63.24,63.31,63.2,63.29,54500.0,34.5403,34.5785,34.5185,34.5676,54500.0
2011-01-03 15:20:00,63.29,63.29,63.22,63.27,44000.0,34.5676,34.5676,34.5294,34.5567,44000.0
2011-01-03 15:25:00,63.28,63.39,63.28,63.37,60000.0,34.5621,34.6222,34.5621,34.6113,60000.0
2011-01-03 15:30:00,63.36,63.37,63.27,63.31,64500.0,34.6058,34.6113,34.5567,34.5785,64500.0
2011-01-03 15:35:00,63.29,63.39,63.27,63.32,65000.0,34.5676,34.6222,34.5567,34.584,65000.0
2011-01-03 15:40:00,63.32,63.37,63.2,63.21,76500.0,34.584,34.6113,34.5185,34.5239,76500.0
2011-01-03 15:45:00,63.24,63.3,63.14,63.16,85500.0,34.5403,34.5731,34.4857,34.4966,85500.0
2011-01-03 15:50:00,63.17,63.26,63.05,63.1,121000.0,34.5021,34.5512,34.4365,34.4638,121000.0
2011-01-03 15:55:00,63.11,63.29,63.07,63.29,203500.0,34.4693,34.5676,34.4475,34.5676,203500.0
2011-01-04 09:30:00,63.24,63.39,63.0,63.39,94000.0,34.5403,34.6222,34.4092,34.6222,94000.0
2011-01-04 09:35:00,63.37,63.66,63.24,63.55,46500.0,34.6113,34.7697,34.5403,34.7096,46500.0
2011-01-04 09:40:00,63.65,63.65,63.52,63.54,81500.0,34.7642,34.7642,34.6932,34.7042,81500.0
2011-01-04 09:45:00,63.54,63.62,63.29,63.3,71500.0,34.7042,34.7478,34.5676,34.5731,71500.0
2011-01-04 09:50:00,63.29,63.53,63.22,63.4,47000.0,34.5676,34.6987,34.5294,34.6277,47000.0
2011-01-04 09:55:00,63.47,63.47,63.13,63.16,238000.0,34.6659,34.6659,34.4802,34.4966,238000.0
2011-01-04 10:00:00,63.22,63.28,63.01,63.09,92500.0,34.5294,34.5621,34.4147,34.4584,92500.0
2011-01-04 10:05:00,63.09,63.36,63.09,63.28,29000.0,34.4584,34.6058,34.4584,34.5621,29000.0
2011-01-04 10:10:00,63.27,63.37,63.26,63.37,25000.0,34.5567,34.6113,34.5512,34.6113,25000.0
2011-01-04 10:15:00,63.3,63.32,63.2,63.25,37000.0,34.5731,34.584,34.5185,34.5458,37000.0
2011-01-04 10:20:00,63.28,63.35,63.22,63.32,31500.0,34.5621,34.6004,34.5294,34.584,31500.0
2011-01-04 10:25:00,63.28,63.4,63.24,63.37,46000.0,34.5621,34.6277,34.5403,34.6113,46000.0
2011-01-04 10:30:00,63.36,63.4,63.25,63.27,34500.0,34.6058,34.6277,34.5458,34.5567,34500.0
2011-01-04 10:35:00,63.26,63.32,63.2,63.28,91000.0,34.5512,34.584,34.5185,34.5621,91000.0
2011-01-04 10:40:00,63.28,63.29,63.2,63.26,37000.0,34.5621,34.5676,34.5185,34.5512,37000.0
2011-01-04 10:45:00,63.28,63.35,63.26,63.3,34000.0,34.5621,34.6004,34.5512,34.5731,34000.0
2011-01-04 10:50:00,63.34,63.37,63.27,63.37,29500.0,34.5949,34.6113,34.5567,34.6113,29500.0
2011-01-04 10:55:00,63.38,63.49,63.34,63.38,25500.0,34.6168,34.6768,34.5949,34.6168,25500.0
2011-01-04 11:00:00,63.4,63.47,63.35,63.4,28000.0,34.6277,34.6659,34.6004,34.6277,28000.0
2011-01-04 11:05:00,63.39,63.42,63.22,63.23,25500.0,34.6222,34.6386,34.5294,34.5348,25500.0
2011-01-04 11:10:00,63.24,63.34,63.22,63.3,39000.0,34.5403,34.5949,34.5294,34.5731,39000.0
2011-01-04 11:15:00,63.34,63.35,63.25,63.29,15000.0,34.5949,34.6004,34.5458,34.5676,15000.0
2011-01-04 11:20:00,63.34,63.36,63.22,63.22,7500.0,34.5949,34.6058,34.5294,34.5294,7500.0
2011-01-04 11:25:00,63.27,63.32,63.23,63.27,29500.0,34.5567,34.584,34.5348,34.5567,29500.0
2011-01-04 11:30:00,63.27,63.33,63.26,63.31,55000.0,34.5567,34.5895,34.5512,34.5785,55000.0
2011-01-04 11:35:00,63.32,63.35,63.25,63.35,24000.0,34.584,34.6004,34.5458,34.6004,24000.0
2011-01-04 11:40:00,63.27,63.33,63.18,63.31,74000.0,34.5567,34.5895,34.5075,34.5785,74000.0
2011-01-04 11:45:00,63.34,63.34,63.26,63.3,22500.0,34.5949,34.5949,34.5512,34.5731,22500.0
2011-01-04 11:50:00,63.28,63.32,63.28,63.28,14000.0,34.5621,34.584,34.5621,34.5621,14000.0
2011-01-04 11:55:00,63.28,63.32,63.27,63.3,8000.0,34.5621,34.584,34.5567,34.5731,8000.0
2011-01-04 12:00:00,63.28,63.31,63.27,63.28,22000.0,34.5621,34.5785,34.5567,34.5621,22000.0
2011-01-04 12:05:00,63.27,63.28,63.25,63.26,8500.0,34.5567,34.5621,34.5458,34.5512,8500.0
2011-01-04 12:10:00,63.26,63.3,63.22,63.28,17000.0,34.5512,34.5731,34.5294,34.5621,17000.0
2011-01-04 12:15:00,63.3,63.4,63.3,63.32,21500.0,34.5731,34.6277,34.5731,34.584,21500.0
2011-01-04 12:20:00,63.31,63.37,63.25,63.25,17000.0,34.5785,34.6113,34.5458,34.5458,17000.0
2011-01-04 12:25:00,63.27,63.33,63.22,63.28,12000.0,34.5567,34.5895,34.5294,34.5621,12000.0
2011-01-04 12:30:00,63.26,63.31,63.22,63.25,19500.0,34.5512,34.5785,34.5294,34.5458,19500.0
2011-01-04 12:35:00,63.23,63.29,63.21,63.27,23000.0,34.5348,34.5676,34.5239,34.5567,23000.0
2011-01-04 12:40:00,63.24,63.3,63.24,63.27,9500.0,34.5403,34.5731,34.5403,34.5567,9500.0
2011-01-04 12:45:00,63.27,63.29,63.25,63.28,8000.0,34.5567,34.5676,34.5458,34.5621,8000.0
2011-01-04 12:50:00,63.26,63.28,63.24,63.27,11000.0,34.5512,34.5621,34.5403,34.5567,11000.0
2011-01-04 12:55:00,63.25,63.3,63.22,63.28,20000.0,34.5458,34.5731,34.5294,34.5621,20000.0
2011-01-04 13:00:00,63.3,63.31,63.27,63.28,14500.0,34.5731,34.5785,34.5567,34.5621,14500.0
2011-01-04 13:05:00,63.28,63.29,63.24,63.28,7000.0,34.5621,34.5676,34.5403,34.5621,7000.0
2011-01-04 13:10:00,63.29,63.4,63.26,63.4,12500.0,34.5676,34.6277,34.5512,34.6277,12500.0
2011-01-04 13:15:00,63.37,63.38,63.35,63.35,3500.0,34.6113,34.6168,34.6004,34.6004,3500.0
2011-01-04 13:20:00,63.35,63.37,63.32,63.34,9500.0,34.6004,34.6113,34.584,34.5949,9500.0
2011-01-04 13:25:00,63.35,63.36,63.29,63.36,6000.0,34.6004,34.6058,34.5676,34.6058,6000.0
2011-01-04 13:30:00,63.37,63.49,63.37,63.42,21500.0,34.6113,34.6768,34.6113,34.6386,21500.0
2011-01-04 13:35:00,63.41,63.41,63.33,63.37,13000.0,34.6332,34.6332,34.5895,34.6113,13000.0
2011-01-04 13:40:00,63.37,63.38,63.28,63.32,8500.0,34.6113,34.6168,34.5621,34.584,8500.0
2011-01-04 13:45:00,63.32,63.45,63.32,63.45,19000.0,34.584,34.655,34.584,34.655,19000.0
2011-01-04 13:50:00,63.41,63.45,63.41,63.41,6000.0,34.6332,34.655,34.6332,34.6332,6000.0
2011-01-04 13:55:00,63.4,63.42,63.29,63.3,26500.0,34.6277,34.6386,34.5676,34.5731,26500.0
2011-01-04 14:00:00,63.28,63.33,63.27,63.3,15500.0,34.5621,34.5895,34.5567,34.5731,15500.0
2011-01-04 14:05:00,63.33,63.39,63.29,63.36,48000.0,34.5895,34.6222,34.5676,34.6058,48000.0
2011-01-04 14:10:00,63.38,63.38,63.31,63.36,16500.0,34.6168,34.6168,34.5785,34.6058,16500.0
2011-01-04 14:15:00,63.34,63.42,63.34,63.35,19500.0,34.5949,34.6386,34.5949,34.6004,19500.0
2011-01-04 14:20:00,63.33,63.4,63.28,63.35,34500.0,34.5895,34.6277,34.5621,34.6004,34500.0
2011-01-04 14:25:00,63.32,63.38,63.26,63.33,13000.0,34.584,34.6168,34.5512,34.5895,13000.0
2011-01-04 14:30:00,63.35,63.35,63.28,63.28,8500.0,34.6004,34.6004,34.5621,34.5621,8500.0
2011-01-04 14:35:00,63.26,63.34,63.24,63.33,22000.0,34.5512,34.5949,34.5403,34.5895,22000.0
2011-01-04 14:40:00,63.33,63.41,63.33,63.37,27500.0,34.5895,34.6332,34.5895,34.6113,27500.0
2011-01-04 14:45:00,63.37,63.37,63.31,63.33,11500.0,34.6113,34.6113,34.5785,34.5895,11500.0
2011-01-04 14:50:00,63.33,63.4,63.31,63.4,13500.0,34.5895,34.6277,34.5785,34.6277,13500.0
2011-01-04 14:55:00,63.42,63.43,63.39,63.4,48000.0,34.6386,34.6441,34.6222,34.6277,48000.0
2011-01-04 15:00:00,63.41,63.53,63.41,63.46,39500.0,34.6332,34.6987,34.6332,34.6605,39500.0
2011-01-04 15:05:00,63.43,63.49,63.4,63.4,25500.0,34.6441,34.6768,34.6277,34.6277,25500.0
2011-01-04 15:10:00,63.43,63.49,63.42,63.49,20000.0,34.6441,34.6768,34.6386,34.6768,20000.0
2011-01-04 15:15:00,63.49,63.5,63.45,63.47,15500.0,34.6768,34.6823,34.655,34.6659,15500.0
2011-01-04 15:20:00,63.48,63.55,63.4,63.55,29000.0,34.6714,34.7096,34.6277,34.7096,29000.0
2011-01-04 15:25:00,63.55,63.58,63.43,63.48,25500.0,34.7096,34.726,34.6441,34.6714,25500.0
2011-01-04 15:30:00,63.47,63.47,63.33,63.38,48000.0,34.6659,34.6659,34.5895,34.6168,48000.0
2011-01-04 15:35:00,63.38,63.39,63.27,63.31,42000.0,34.6168,34.6222,34.5567,34.5785,42000.0
2011-01-04 15:40:00,63.3,63.4,63.23,63.4,33000.0,34.5731,34.6277,34.5348,34.6277,33000.0
2011-01-04 15:45:00,63.39,63.4,63.26,63.3,58500.0,34.6222,34.6277,34.5512,34.5731,58500.0
2011-01-04 15:50:00,63.32,63.34,63.12,63.12,78500.0,34.584,34.5949,34.4748,34.4748,78500.0
2011-01-04 15:55:00,63.19,63.4,63.15,63.4,92000.0,34.513,34.6277,34.4911,34.6277,92000.0
2011-01-05 09:30:00,62.81,63.25,62.79,63.11,111500.0,34.3054,34.5458,34.2945,34.4693,111500.0
2011-01-05 09:35:00,63.11,63.22,62.91,62.97,37500.0,34.4693,34.5294,34.3601,34.3928,37500.0
2011-01-05 09:40:00,63.02,63.3,62.97,63.18,21000.0,34.4201,34.5731,34.3928,34.5075,21000.0
2011-01-05 09:45:00,63.23,63.42,63.21,63.38,33500.0,34.5348,34.6386,34.5239,34.6168,33500.0
2011-01-05 09:50:00,63.37,63.37,63.11,63.21,51500.0,34.6113,34.6113,34.4693,34.5239,51500.0
2011-01-05 09:55:00,63.28,63.35,63.06,63.08,41500.0,34.5621,34.6004,34.442,34.4529,41500.0
2011-01-05 10:00:00,63.21,63.4,63.15,63.36,15000.0,34.5239,34.6277,34.4911,34.6058,15000.0
2011-01-05 10:05:00,63.36,63.4,63.3,63.39,14000.0,34.6058,34.6277,34.5731,34.6222,14000.0
2011-01-05 10:10:00,63.36,63.44,63.31,63.31,24500.0,34.6058,34.6495,34.5785,34.5785,24500.0
2011-01-05 10:15:00,63.31,63.31,63.15,63.23,19000.0,34.5785,34.5785,34.4911,34.5348,19000.0
2011-01-05 10:20:00,63.18,63.27,63.18,63.2,17000.0,34.5075,34.5567,34.5075,34.5185,17000.0
2011-01-05 10:25:00,63.17,63.23,63.17,63.18,16500.0,34.5021,34.5348,34.5021,34.5075,16500.0
2011-01-05 10:30:00,63.17,63.18,63.07,63.13,16500.0,34.5021,34.5075,34.4475,34.4802,16500.0
2011-01-05 10:35:00,63.15,63.25,63.13,63.21,50500.0,34.4911,34.5458,34.4802,34.5239,50500.0
2011-01-05 10:40:00,63.24,63.24,63.14,63.16,17000.0,34.5403,34.5403,34.4857,34.4966,17000.0
2011-01-05 10:45:00,63.13,63.26,63.12,63.18,23500.0,34.4802,34.5512,34.4748,34.5075,23500.0
2011-01-05 10:50:00,63.18,63.18,63.11,63.12,12500.0,34.5075,34.5075,34.4693,34.4748,12500.0
2011-01-05 10:55:00,63.11,63.12,63.09,63.11,17000.0,34.4693,34.4748,34.4584,34.4693,17000.0
2011-01-05 11:00:00,63.11,63.15,63.05,63.15,14000.0,34.4693,34.4911,34.4365,34.4911,14000.0
2011-01-05 11:05:00,63.13,63.18,63.11,63.14,23500.0,34.4802,34.5075,34.4693,34.4857,23500.0
2011-01-05 11:10:00,63.14,63.16,63.07,63.13,22000.0,34.4857,34.4966,34.4475,34.4802,22000.0
2011-01-05 11:15:00,63.12,63.17,63.1,63.14,8000.0,34.4748,34.5021,34.4638,34.4857,8000.0
2011-01-05 11:20:00,63.13,63.25,63.1,63.21,27500.0,34.4802,34.5458,34.4638,34.5239,27500.0
2011-01-05 11:25:00,63.19,63.25,63.19,63.23,13500.0,34.513,34.5458,34.513,34.5348,13500.0
2011-01-05 11:30:00,63.24,63.37,63.21,63.31,83000.0,34.5403,34.6113,34.5239,34.5785,83000.0
2011-01-05 11:35:00,63.32,63.35,63.28,63.32,87000.0,34.584,34.6004,34.5621,34.584,87000.0
2011-01-05 11:40:00,63.34,63.37,63.3,63.32,47000.0,34.5949,34.6113,34.5731,34.584,47000.0
2011-01-05 11:45:00,63.32,63.32,63.24,63.25,71000.0,34.584,34.584,34.5403,34.5458,71000.0
2011-01-05 11:50:00,63.24,63.24,63.17,63.19,24000.0,34.5403,34.5403,34.5021,34.513,24000.0
2011-01-05 11:55:00,63.17,63.17,63.08,63.14,19000.0,34.5021,34.5021,34.4529,34.4857,19000.0
2011-01-05 12:00:00,63.16,63.18,63.08,63.13,38000.0,34.4966,34.5075,34.4529,34.4802,38000.0
2011-01-05 12:05:00,63.12,63.12,63.0,63.01,62000.0,34.4748,34.4748,34.4092,34.4147,62000.0
2011-01-05 12:10:00,63.01,63.01,62.86,62.88,51500.0,34.4147,34.4147,34.3328,34.3437,51500.0
2011-01-05 12:15:00,62.88,62.95,62.88,62.93,18500.0,34.3437,34.3819,34.3437,34.371,18500.0
2011-01-05 12:20:00,62.93,62.94,62.89,62.92,17500.0,34.371,34.3764,34.3491,34.3655,17500.0
2011-01-05 12:25:00,62.93,62.98,62.86,62.87,34000.0,34.371,34.3983,34.3328,34.3382,34000.0
2011-01-05 12:30:00,62.86,62.95,62.85,62.92,29000.0,34.3328,34.3819,34.3273,34.3655,29000.0
2011-01-05 12:35:00,62.92,62.95,62.8,62.86,60000.0,34.3655,34.3819,34.3,34.3328,60000.0
2011-01-05 12:40:00,62.86,62.86,62.76,62.76,27500.0,34.3328,34.3328,34.2781,34.2781,27500.0
2011-01-05 12:45:00,62.79,62.87,62.77,62.78,25500.0,34.2945,34.3382,34.2836,34.2891,25500.0
2011-01-05 12:50:00,62.78,62.86,62.71,62.71,31500.0,34.2891,34.3328,34.2508,34.2508,31500.0
2011-01-05 12:55:00,62.71,62.8,62.68,62.73,47500.0,34.2508,34.3,34.2344,34.2617,47500.0
2011-01-05 13:00:00,62.72,62.78,62.5,62.57,73000.0,34.2563,34.2891,34.1361,34.1744,73000.0
2011-01-05 13:05:00,62.58,62.6,62.5,62.54,41000.0,34.1798,34.1907,34.1361,34.158,41000.0
2011-01-05 13:10:00,62.53,62.56,62.48,62.54,18500.0,34.1525,34.1689,34.1252,34.158,18500.0
2011-01-05 13:15:00,62.55,62.55,62.42,62.46,18500.0,34.1634,34.1634,34.0924,34.1143,18500.0
2011-01-05 13:20:00,62.49,62.61,62.47,62.56,50500.0,34.1307,34.1962,34.1197,34.1689,50500.0
2011-01-05 13:25:00,62.57,62.61,62.54,62.61,46000.0,34.1744,34.1962,34.158,34.1962,46000.0
2011-01-05 13:30:00,62.6,62.82,62.6,62.8,61000.0,34.1907,34.3109,34.1907,34.3,61000.0
2011-01-05 13:35:00,62.8,62.85,62.74,62.82,25500.0,34.3,34.3273,34.2672,34.3109,25500.0
2011-01-05 13:40:00,62.8,62.83,62.74,62.75,15000.0,34.3,34.3164,34.2672,34.2727,15000.0
2011-01-05 13:45:00,62.76,62.9,62.76,62.84,18500.0,34.2781,34.3546,34.2781,34.3218,18500.0
2011-01-05 13:50:00,62.82,62.87,62.76,62.76,16000.0,34.3109,34.3382,34.2781,34.2781,16000.0
2011-01-05 13:55:00,62.76,62.76,62.58,62.58,23000.0,34.2781,34.2781,34.1798,34.1798,23000.0
2011-01-05 14:00:00,62.58,62.6,62.55,62.58,36500.0,34.1798,34.1907,34.1634,34.1798,36500.0
2011-01-05 14:05:00,62.55,62.59,62.47,62.55,24000.0,34.1634,34.1853,34.1197,34.1634,24000.0
2011-01-05 14:10:00,62.55,62.55,62.47,62.49,14000.0,34.1634,34.1634,34.1197,34.1307,14000.0
2011-01-05 14:15:00,62.49,62.52,62.44,62.48,35500.0,34.1307,34.1471,34.1034,34.1252,35500.0
2011-01-05 14:20:00,62.48,62.52,62.31,62.31,41500.0,34.1252,34.1471,34.0324,34.0324,41500.0
2011-01-05 14:25:00,62.34,62.34,62.23,62.23,56000.0,34.0487,34.0487,33.9887,33.9887,56000.0
2011-01-05 14:30:00,62.24,62.37,62.24,62.36,64000.0,33.9941,34.0651,33.9941,34.0597,64000.0
2011-01-05 14:35:00,62.37,62.37,62.25,62.28,47500.0,34.0651,34.0651,33.9996,34.016,47500.0
2011-01-05 14:40:00,62.29,62.51,62.27,62.4,76500.0,34.0214,34.1416,34.0105,34.0815,76500.0
2011-01-05 14:45:00,62.38,62.5,62.35,62.35,71500.0,34.0706,34.1361,34.0542,34.0542,71500.0
2011-01-05 14:50:00,62.35,62.4,62.32,62.35,33000.0,34.0542,34.0815,34.0378,34.0542,33000.0
2011-01-05 14:55:00,62.33,62.33,62.28,62.31,35500.0,34.0433,34.0433,34.016,34.0324,35500.0
2011-01-05 15:00:00,62.32,62.39,62.28,62.28,41500.0,34.0378,34.076,34.016,34.016,41500.0
2011-01-05 15:05:00,62.28,62.3,62.22,62.24,38500.0,34.016,34.0269,33.9832,33.9941,38500.0
2011-01-05 15:10:00,62.23,62.27,62.14,62.27,73000.0,33.9887,34.0105,33.9395,34.0105,73000.0
2011-01-05 15:15:00,62.28,62.3,62.2,62.3,74000.0,34.016,34.0269,33.9723,34.0269,74000.0
2011-01-05 15:20:00,62.3,62.34,62.26,62.28,42000.0,34.0269,34.0487,34.005,34.016,42000.0
2011-01-05 15:25:00,62.27,62.44,62.27,62.35,51000.0,34.0105,34.1034,34.0105,34.0542,51000.0
2011-01-05 15:30:00,62.35,62.36,62.25,62.25,62000.0,34.0542,34.0597,33.9996,33.9996,62000.0
2011-01-05 15:35:00,62.25,62.28,62.21,62.25,49500.0,33.9996,34.016,33.9777,33.9996,49500.0
2011-01-05 15:40:00,62.23,62.23,62.07,62.14,148000.0,33.9887,33.9887,33.9013,33.9395,148000.0
2011-01-05 15:45:00,62.12,62.33,62.12,62.29,83500.0,33.9286,34.0433,33.9286,34.0214,83500.0
2011-01-05 15:50:00,62.28,62.36,62.19,62.24,91000.0,34.016,34.0597,33.9668,33.9941,91000.0
2011-01-05 15:55:00,62.26,62.31,62.11,62.25,177500.0,34.005,34.0324,33.9231,33.9996,177500.0
2011-01-06 09:30:00,62.4,62.7,62.15,62.15,49000.0,34.0815,34.2454,33.945,33.945,49000.0
2011-01-06 09:35:00,62.19,62.24,62.13,62.2,14000.0,33.9668,33.9941,33.934,33.9723,14000.0
2011-01-06 09:40:00,62.2,62.28,62.09,62.2,27500.0,33.9723,34.016,33.9122,33.9723,27500.0
2011-01-06 09:45:00,62.19,62.27,62.15,62.23,25000.0,33.9668,34.0105,33.945,33.9887,25000.0
2011-01-06 09:50:00,62.22,62.22,62.06,62.11,25500.0,33.9832,33.9832,33.8958,33.9231,25500.0
2011-01-06 09:55:00,62.09,62.25,62.09,62.18,38500.0,33.9122,33.9996,33.9122,33.9614,38500.0
2011-01-06 10:00:00,62.22,62.22,62.13,62.13,18000.0,33.9832,33.9832,33.934,33.934,18000.0
2011-01-06 10:05:00,62.2,62.22,62.04,62.04,13000.0,33.9723,33.9832,33.8849,33.8849,13000.0
2011-01-06 10:10:00,62.03,62.09,61.93,62.03,58000.0,33.8794,33.9122,33.8248,33.8794,58000.0
2011-01-06 10:15:00,62.02,62.09,61.96,62.08,46000.0,33.874,33.9122,33.8412,33.9067,46000.0
2011-01-06 10:20:00,62.01,62.13,62.0,62.1,106500.0,33.8685,33.934,33.863,33.9177,106500.0
2011-01-06 10:25:00,62.01,62.09,61.95,62.0,52000.0,33.8685,33.9122,33.8357,33.863,52000.0
2011-01-06 10:30:00,62.01,62.04,61.81,61.95,59500.0,33.8685,33.8849,33.7593,33.8357,59500.0
2011-01-06 10:35:00,61.99,61.99,61.88,61.93,23500.0,33.8576,33.8576,33.7975,33.8248,23500.0
2011-01-06 10:40:00,61.94,61.94,61.85,61.91,23500.0,33.8303,33.8303,33.7811,33.8139,23500.0
2011-01-06 10:45:00,61.89,61.9,61.66,61.7,80000.0,33.803,33.8084,33.6773,33.6992,80000.0
2011-01-06 10:50:00,61.7,61.74,61.46,61.54,75000.0,33.6992,33.721,33.5681,33.6118,75000.0
2011-01-06 10:55:00,61.57,61.59,61.4,61.44,48500.0,33.6282,33.6391,33.5353,33.5572,48500.0
2011-01-06 11:00:00,61.44,61.58,61.43,61.56,56000.0,33.5572,33.6336,33.5517,33.6227,56000.0
2011-01-06 11:05:00,61.57,61.57,61.44,61.44,41500.0,33.6282,33.6282,33.5572,33.5572,41500.0
2011-01-06 11:10:00,61.44,61.46,61.35,61.39,29500.0,33.5572,33.5681,33.508,33.5299,29500.0
2011-01-06 11:15:00,61.41,61.44,61.35,61.4,19500.0,33.5408,33.5572,33.508,33.5353,19500.0
2011-01-06 11:20:00,61.41,61.47,61.39,61.41,24500.0,33.5408,33.5736,33.5299,33.5408,24500.0
2011-01-06 11:25:00,61.43,61.45,61.36,61.4,20500.0,33.5517,33.5626,33.5135,33.5353,20500.0
2011-01-06 11:30:00,61.38,61.43,61.37,61.4,15500.0,33.5244,33.5517,33.5189,33.5353,15500.0
2011-01-06 11:35:00,61.38,61.42,61.36,61.4,19500.0,33.5244,33.5463,33.5135,33.5353,19500.0
2011-01-06 11:40:00,61.42,61.49,61.38,61.44,47000.0,33.5463,33.5845,33.5244,33.5572,47000.0
2011-01-06 11:45:00,61.4,61.6,61.4,61.52,27000.0,33.5353,33.6446,33.5353,33.6009,27000.0
2011-01-06 11:50:00,61.6,61.6,61.54,61.57,19500.0,33.6446,33.6446,33.6118,33.6282,19500.0
2011-01-06 11:55:00,61.56,61.77,61.56,61.7,34000.0,33.6227,33.7374,33.6227,33.6992,34000.0
2011-01-06 12:00:00,61.64,61.67,61.6,61.6,14500.0,33.6664,33.6828,33.6446,33.6446,14500.0
2011-01-06 12:05:00,61.6,61.66,61.6,61.62,10500.0,33.6446,33.6773,33.6446,33.6555,10500.0
2011-01-06 12:10:00,61.62,61.76,61.59,61.76,39000.0,33.6555,33.732,33.6391,33.732,39000.0
2011-01-06 12:15:00,61.79,61.93,61.77,61.93,44000.0,33.7483,33.8248,33.7374,33.8248,44000.0
2011-01-06 12:20:00,61.88,61.97,61.85,61.9,38000.0,33.7975,33.8467,33.7811,33.8084,38000.0
2011-01-06 12:25:00,61.85,61.94,61.84,61.9,30000.0,33.7811,33.8303,33.7757,33.8084,30000.0
2011-01-06 12:30:00,61.91,62.0,61.87,62.0,29000.0,33.8139,33.863,33.792,33.863,29000.0
2011-01-06 12:35:00,61.96,62.2,61.95,62.19,57000.0,33.8412,33.9723,33.8357,33.9668,57000.0
2011-01-06 12:40:00,62.2,62.37,62.15,62.37,55000.0,33.9723,34.0651,33.945,34.0651,55000.0
2011-01-06 12:45:00,62.32,62.43,62.29,62.4,33500.0,34.0378,34.0979,34.0214,34.0815,33500.0
2011-01-06 12:50:00,62.38,62.4,62.35,62.35,12500.0,34.0706,34.0815,34.0542,34.0542,12500.0
2011-01-06 12:55:00,62.39,62.6,62.39,62.48,30000.0,34.076,34.1907,34.076,34.1252,30000.0
2011-01-06 13:00:00,62.48,62.5,62.35,62.36,40500.0,34.1252,34.1361,34.0542,34.0597,40500.0
2011-01-06 13:05:00,62.33,62.38,62.18,62.24,35500.0,34.0433,34.0706,33.9614,33.9941,35500.0
2011-01-06 13:10:00,62.23,62.38,62.23,62.37,14500.0,33.9887,34.0706,33.9887,34.0651,14500.0
2011-01-06 13:15:00,62.4,62.44,62.35,62.36,23500.0,34.0815,34.1034,34.0542,34.0597,23500.0
2011-01-06 13:20:00,62.37,62.39,62.25,62.26,25500.0,34.0651,34.076,33.9996,34.005,25500.0
2011-01-06 13:25:00,62.28,62.37,62.28,62.32,6500.0,34.016,34.0651,34.016,34.0378,6500.0
2011-01-06 13:30:00,62.33,62.38,62.32,62.32,7000.0,34.0433,34.0706,34.0378,34.0378,7000.0
2011-01-06 13:35:00,62.35,62.44,62.35,62.44,5500.0,34.0542,34.1034,34.0542,34.1034,5500.0
2011-01-06 13:40:00,62.54,62.56,62.51,62.56,10000.0,34.158,34.1689,34.1416,34.1689,10000.0
2011-01-06 13:45:00,62.55,62.6,62.49,62.6,34500.0,34.1634,34.1907,34.1307,34.1907,34500.0
2011-01-06 13:50:00,62.64,62.69,62.59,62.64,20000.0,34.2126,34.2399,34.1853,34.2126,20000.0
2011-01-06 13:55:00,62.66,62.77,62.64,62.75,21000.0,34.2235,34.2836,34.2126,34.2727,21000.0
2011-01-06 14:00:00,62.78,62.82,62.77,62.78,30000.0,34.2891,34.3109,34.2836,34.2891,30000.0
2011-01-06 14:05:00,62.8,62.85,62.75,62.77,25500.0,34.3,34.3273,34.2727,34.2836,25500.0
2011-01-06 14:10:00,62.81,63.02,62.81,63.02,46000.0,34.3054,34.4201,34.3054,34.4201,46000.0
2011-01-06 14:15:00,63.02,63.14,63.0,63.12,61500.0,34.4201,34.4857,34.4092,34.4748,61500.0
2011-01-06 14:20:00,63.12,63.12,63.05,63.11,13000.0,34.4748,34.4748,34.4365,34.4693,13000.0
2011-01-06 14:25:00,63.13,63.24,63.09,63.2,34000.0,34.4802,34.5403,34.4584,34.5185,34000.0
2011-01-06 14:30:00,63.2,63.2,63.16,63.19,24000.0,34.5185,34.5185,34.4966,34.513,24000.0
2011-01-06 14:35:00,63.18,63.32,63.16,63.25,28000.0,34.5075,34.584,34.4966,34.5458,28000.0
2011-01-06 14:40:00,63.19,63.19,63.14,63.14,42000.0,34.513,34.513,34.4857,34.4857,42000.0
2011-01-06 14:45:00,63.25,63.3,63.2,63.21,34000.0,34.5458,34.5731,34.5185,34.5239,34000.0
2011-01-06 14:50:00,63.24,63.24,63.12,63.18,22500.0,34.5403,34.5403,34.4748,34.5075,22500.0
2011-01-06 14:55:00,63.18,63.3,63.14,63.25,52000.0,34.5075,34.5731,34.4857,34.5458,52000.0
2011-01-06 15:00:00,63.25,63.29,62.99,63.07,45000.0,34.5458,34.5676,34.4038,34.4475,45000.0
2011-01-06 15:05:00,63.03,63.09,62.97,62.97,27000.0,34.4256,34.4584,34.3928,34.3928,27000.0
2011-01-06 15:10:00,62.98,63.06,62.97,63.03,22000.0,34.3983,34.442,34.3928,34.4256,22000.0
2011-01-06 15:15:00,63.1,63.13,62.9,62.9,37000.0,34.4638,34.4802,34.3546,34.3546,37000.0
2011-01-06 15:20:00,62.98,62.98,62.81,62.86,11000.0,34.3983,34.3983,34.3054,34.3328,11000.0
2011-01-06 15:25:00,62.86,62.88,62.72,62.88,25500.0,34.3328,34.3437,34.2563,34.3437,25500.0
2011-01-06 15:30:00,62.85,62.93,62.81,62.84,32000.0,34.3273,34.371,34.3054,34.3218,32000.0
2011-01-06 15:35:00,62.83,62.9,62.76,62.81,40500.0,34.3164,34.3546,34.2781,34.3054,40500.0
2011-01-06 15:40:00,62.79,62.89,62.74,62.88,59000.0,34.2945,34.3491,34.2672,34.3437,59000.0
2011-01-06 15:45:00,62.84,62.95,62.83,62.92,21500.0,34.3218,34.3819,34.3164,34.3655,21500.0
2011-01-06 15:50:00,62.91,62.95,62.8,62.94,49500.0,34.3601,34.3819,34.3,34.3764,49500.0
2011-01-06 15:55:00,62.92,62.95,62.73,62.73,95500.0,34.3655,34.3819,34.2617,34.2617,95500.0
2011-01-07 09:30:00,62.43,62.44,61.84,61.84,163000.0,34.0979,34.1034,33.7757,33.7757,163000.0
2011-01-07 09:35:00,61.83,61.97,61.48,61.7,113000.0,33.7702,33.8467,33.579,33.6992,113000.0
2011-01-07 09:40:00,61.62,61.85,61.59,61.85,86500.0,33.6555,33.7811,33.6391,33.7811,86500.0
2011-01-07 09:45:00,61.85,61.85,61.64,61.7,56000.0,33.7811,33.7811,33.6664,33.6992,56000.0
2011-01-07 09:50:00,61.73,61.73,61.44,61.63,95500.0,33.7156,33.7156,33.5572,33.661,95500.0
2011-01-07 09:55:00,61.63,61.7,61.5,61.5,74500.0,33.661,33.6992,33.59,33.59,74500.0
2011-01-07 10:00:00,61.49,61.6,61.47,61.59,68500.0,33.5845,33.6446,33.5736,33.6391,68500.0
2011-01-07 10:05:00,61.54,61.7,61.5,61.7,60000.0,33.6118,33.6992,33.59,33.6992,60000.0
2011-01-07 10:10:00,61.64,61.86,61.58,61.77,87500.0,33.6664,33.7866,33.6336,33.7374,87500.0
2011-01-07 10:15:00,61.81,62.0,61.8,61.96,76000.0,33.7593,33.863,33.7538,33.8412,76000.0
2011-01-07 10:20:00,61.98,62.0,61.84,61.96,29000.0,33.8521,33.863,33.7757,33.8412,29000.0
2011-01-07 10:25:00,61.97,61.98,61.69,61.75,26000.0,33.8467,33.8521,33.6937,33.7265,26000.0
2011-01-07 10:30:00,61.76,61.84,61.6,61.66,35500.0,33.732,33.7757,33.6446,33.6773,35500.0
2011-01-07 10:35:00,61.59,61.64,61.45,61.5,46000.0,33.6391,33.6664,33.5626,33.59,46000.0
2011-01-07 10:40:00,61.5,61.53,61.33,61.38,58000.0,33.59,33.6063,33.4971,33.5244,58000.0
2011-01-07 10:45:00,61.33,61.39,61.23,61.26,71500.0,33.4971,33.5299,33.4425,33.4589,71500.0
2011-01-07 10:50:00,61.26,61.34,61.09,61.09,79000.0,33.4589,33.5026,33.366,33.366,79000.0
2011-01-07 10:55:00,61.13,61.19,61.04,61.05,38000.0,33.3879,33.4206,33.3387,33.3442,38000.0
2011-01-07 11:00:00,61.05,61.11,60.92,60.92,52500.0,33.3442,33.3769,33.2732,33.2732,52500.0
2011-01-07 11:05:00,60.97,61.12,60.83,61.06,44500.0,33.3005,33.3824,33.224,33.3496,44500.0
2011-01-07 11:10:00,61.05,61.43,61.05,61.33,47000.0,33.3442,33.5517,33.3442,33.4971,47000.0
2011-01-07 11:15:00,61.32,61.37,61.25,61.32,12000.0,33.4916,33.5189,33.4534,33.4916,12000.0
2011-01-07 11:20:00,61.29,61.29,61.15,61.23,39000.0,33.4753,33.4753,33.3988,33.4425,39000.0
2011-01-07 11:25:00,61.19,61.5,61.19,61.33,42000.0,33.4206,33.59,33.4206,33.4971,42000.0
2011-01-07 11:30:00,61.41,61.58,61.4,61.42,38000.0,33.5408,33.6336,33.5353,33.5463,38000.0
2011-01-07 11:35:00,61.31,61.5,61.3,61.42,39000.0,33.4862,33.59,33.4807,33.5463,39000.0
2011-01-07 11:40:00,61.39,61.56,61.39,61.56,19000.0,33.5299,33.6227,33.5299,33.6227,19000.0
2011-01-07 11:45:00,61.52,61.8,61.49,61.79,41500.0,33.6009,33.7538,33.5845,33.7483,41500.0
2011-01-07 11:50:00,61.76,61.91,61.67,61.81,44500.0,33.732,33.8139,33.6828,33.7593,44500.0
2011-01-07 11:55:00,61.78,61.78,61.58,61.69,14000.0,33.7429,33.7429,33.6336,33.6937,14000.0
2011-01-07 12:00:00,61.67,61.74,61.67,61.67,10000.0,33.6828,33.721,33.6828,33.6828,10000.0
2011-01-07 12:05:00,61.7,61.75,61.67,61.75,22000.0,33.6992,33.7265,33.6828,33.7265,22000.0
2011-01-07 12:10:00,61.81,61.87,61.78,61.8,14500.0,33.7593,33.792,33.7429,33.7538,14500.0
2011-01-07 12:15:00,61.79,61.85,61.75,61.75,5000.0,33.7483,33.7811,33.7265,33.7265,5000.0
2011-01-07 12:20:00,61.7,61.78,61.58,61.58,22500.0,33.6992,33.7429,33.6336,33.6336,22500.0
2011-01-07 12:25:00,61.56,61.64,61.43,61.43,14500.0,33.6227,33.6664,33.5517,33.5517,14500.0
2011-01-07 12:30:00,61.41,61.47,61.27,61.27,71000.0,33.5408,33.5736,33.4643,33.4643,71000.0
2011-01-07 12:35:00,61.2,61.25,61.16,61.23,23000.0,33.4261,33.4534,33.4042,33.4425,23000.0
2011-01-07 12:40:00,61.23,61.3,61.22,61.3,7500.0,33.4425,33.4807,33.437,33.4807,7500.0
2011-01-07 12:45:00,61.34,61.34,61.11,61.25,19500.0,33.5026,33.5026,33.3769,33.4534,19500.0
2011-01-07 12:50:00,61.2,61.24,61.12,61.23,10000.0,33.4261,33.4479,33.3824,33.4425,10000.0
2011-01-07 12:55:00,61.16,61.24,61.13,61.13,21500.0,33.4042,33.4479,33.3879,33.3879,21500.0
2011-01-07 13:00:00,61.14,61.27,61.11,61.22,16000.0,33.3933,33.4643,33.3769,33.437,16000.0
2011-01-07 13:05:00,61.22,61.32,61.22,61.31,11000.0,33.437,33.4916,33.437,33.4862,11000.0
2011-01-07 13:10:00,61.25,61.26,61.2,61.2,25000.0,33.4534,33.4589,33.4261,33.4261,25000.0
2011-01-07 13:15:00,61.15,61.4,61.15,61.4,40000.0,33.3988,33.5353,33.3988,33.5353,40000.0
2011-01-07 13:20:00,61.42,61.48,61.42,61.48,9500.0,33.5463,33.579,33.5463,33.579,9500.0
2011-01-07 13:25:00,61.48,61.6,61.45,61.5,18000.0,33.579,33.6446,33.5626,33.59,18000.0
2011-01-07 13:30:00,61.5,61.51,61.4,61.43,10500.0,33.59,33.5954,33.5353,33.5517,10500.0
2011-01-07 13:35:00,61.4,61.49,61.4,61.45,13500.0,33.5353,33.5845,33.5353,33.5626,13500.0
2011-01-07 13:40:00,61.46,61.48,61.43,61.43,4500.0,33.5681,33.579,33.5517,33.5517,4500.0
2011-01-07 13:45:00,61.41,61.41,61.29,61.35,23000.0,33.5408,33.5408,33.4753,33.508,23000.0
2011-01-07 13:50:00,61.36,61.36,61.29,61.3,11500.0,33.5135,33.5135,33.4753,33.4807,11500.0
2011-01-07 13:55:00,61.3,61.3,61.2,61.21,9500.0,33.4807,33.4807,33.4261,33.4316,9500.0
2011-01-07 14:00:00,61.21,61.35,61.21,61.32,10500.0,33.4316,33.508,33.4316,33.4916,10500.0
2011-01-07 14:05:00,61.34,61.43,61.21,61.25,33500.0,33.5026,33.5517,33.4316,33.4534,33500.0
2011-01-07 14:10:00,61.25,61.37,61.25,61.31,21000.0,33.4534,33.5189,33.4534,33.4862,21000.0
2011-01-07 14:15:00,61.31,61.34,61.3,61.34,8500.0,33.4862,33.5026,33.4807,33.5026,8500.0
2011-01-07 14:20:00,61.34,61.48,61.34,61.36,24500.0,33.5026,33.579,33.5026,33.5135,24500.0
2011-01-07 14:25:00,61.41,61.41,61.33,61.33,9000.0,33.5408,33.5408,33.4971,33.4971,9000.0
2011-01-07 14:30:00,61.38,61.39,61.25,61.26,7500.0,33.5244,33.5299,33.4534,33.4589,7500.0
2011-01-07 14:35:00,61.29,61.34,61.29,61.32,18500.0,33.4753,33.5026,33.4753,33.4916,18500.0
2011-01-07 14:40:00,61.33,61.41,61.33,61.39,13500.0,33.4971,33.5408,33.4971,33.5299,13500.0
2011-01-07 14:45:00,61.4,61.4,61.31,61.38,17500.0,33.5353,33.5353,33.4862,33.5244,17500.0
2011-01-07 14:50:00,61.4,61.45,61.33,61.38,13000.0,33.5353,33.5626,33.4971,33.5244,13000.0
2011-01-07 14:55:00,61.42,61.47,61.35,61.36,13000.0,33.5463,33.5736,33.508,33.5135,13000.0
2011-01-07 15:00:00,61.38,61.49,61.37,61.41,24000.0,33.5244,33.5845,33.5189,33.5408,24000.0
2011-01-07 15:05:00,61.37,61.49,61.37,61.42,12500.0,33.5189,33.5845,33.5189,33.5463,12500.0
2011-01-07 15:10:00,61.48,61.55,61.36,61.44,31500.0,33.579,33.6173,33.5135,33.5572,31500.0
2011-01-07 15:15:00,61.44,61.54,61.38,61.5,38500.0,33.5572,33.6118,33.5244,33.59,38500.0
2011-01-07 15:20:00,61.53,61.55,61.44,61.44,29500.0,33.6063,33.6173,33.5572,33.5572,29500.0
2011-01-07 15:25:00,61.47,61.48,61.39,61.41,31500.0,33.5736,33.579,33.5299,33.5408,31500.0
2011-01-07 15:30:00,61.4,61.53,61.37,61.49,57500.0,33.5353,33.6063,33.5189,33.5845,57500.0
2011-01-07 15:35:00,61.51,61.6,61.48,61.49,40000.0,33.5954,33.6446,33.579,33.5845,40000.0
2011-01-07 15:40:00,61.58,61.6,61.51,61.54,67000.0,33.6336,33.6446,33.5954,33.6118,67000.0
2011-01-07 15:45:00,61.56,61.6,61.4,61.53,46000.0,33.6227,33.6446,33.5353,33.6063,46000.0
2011-01-07 15:50:00,61.48,61.59,61.48,61.55,45000.0,33.579,33.6391,33.579,33.6173,45000.0
2011-01-07 15:55:00,61.56,61.72,61.53,61.6,155000.0,33.6227,33.7101,33.6063,33.6446,155000.0
2011-01-10 09:30:00,62.2,62.72,62.08,62.56,198500.0,33.9723,34.2563,33.9067,34.1689,198500.0
2011-01-10 09:35:00,62.55,63.1,62.5,62.92,121500.0,34.1634,34.4638,34.1361,34.3655,121500.0
2011-01-10 09:40:00,62.87,63.14,62.87,63.05,129500.0,34.3382,34.4857,34.3382,34.4365,129500.0
2011-01-10 09:45:00,62.98,63.1,62.95,62.97,79500.0,34.3983,34.4638,34.3819,34.3928,79500.0
2011-01-10 09:50:00,63.0,63.0,62.73,62.75,124500.0,34.4092,34.4092,34.2617,34.2727,124500.0
2011-01-10 09:55:00,62.79,62.9,62.7,62.8,60000.0,34.2945,34.3546,34.2454,34.3,60000.0
2011-01-10 10:00:00,62.8,62.95,62.72,62.95,58000.0,34.3,34.3819,34.2563,34.3819,58000.0
2011-01-10 10:05:00,62.94,62.94,62.72,62.86,42000.0,34.3764,34.3764,34.2563,34.3328,42000.0
2011-01-10 10:10:00,62.85,62.92,62.81,62.88,59000.0,34.3273,34.3655,34.3054,34.3437,59000.0
2011-01-10 10:15:00,62.78,62.91,62.76,62.78,33500.0,34.2891,34.3601,34.2781,34.2891,33500.0
2011-01-10 10:20:00,62.78,63.14,62.76,63.14,39500.0,34.2891,34.4857,34.2781,34.4857,39500.0
2011-01-10 10:25:00,63.13,63.33,63.07,63.33,115500.0,34.4802,34.5895,34.4475,34.5895,115500.0
2011-01-10 10:30:00,63.33,63.63,63.33,63.49,119500.0,34.5895,34.7533,34.5895,34.6768,119500.0
2011-01-10 10:35:00,63.48,63.5,63.27,63.38,83500.0,34.6714,34.6823,34.5567,34.6168,83500.0
2011-01-10 10:40:00,63.36,63.44,63.3,63.34,83500.0,34.6058,34.6495,34.5731,34.5949,83500.0
2011-01-10 10:45:00,63.4,63.59,63.36,63.56,49500.0,34.6277,34.7315,34.6058,34.7151,49500.0
2011-01-10 10:50:00,63.59,63.67,63.49,63.59,59000.0,34.7315,34.7752,34.6768,34.7315,59000.0
2011-01-10 10:55:00,63.53,63.57,63.31,63.48,49500.0,34.6987,34.7205,34.5785,34.6714,49500.0
2011-01-10 11:00:00,63.52,63.52,63.43,63.48,37500.0,34.6932,34.6932,34.6441,34.6714,37500.0
2011-01-10 11:05:00,63.42,63.48,63.37,63.42,35000.0,34.6386,34.6714,34.6113,34.6386,35000.0
2011-01-10 11:10:00,63.4,63.47,63.34,63.34,14500.0,34.6277,34.6659,34.5949,34.5949,14500.0
2011-01-10 11:15:00,63.42,63.45,63.32,63.43,66000.0,34.6386,34.655,34.584,34.6441,66000.0
2011-01-10 11:20:00,63.43,63.54,63.43,63.44,29000.0,34.6441,34.7042,34.6441,34.6495,29000.0
2011-01-10 11:25:00,63.47,63.58,63.41,63.58,20000.0,34.6659,34.726,34.6332,34.726,20000.0
2011-01-10 11:30:00,63.48,63.6,63.36,63.47,74500.0,34.6714,34.7369,34.6058,34.6659,74500.0
2011-01-10 11:35:00,63.51,63.51,63.37,63.42,35000.0,34.6878,34.6878,34.6113,34.6386,35000.0
2011-01-10 11:40:00,63.38,63.4,63.2,63.27,36500.0,34.6168,34.6277,34.5185,34.5567,36500.0
2011-01-10 11:45:00,63.23,63.29,63.21,63.29,29500.0,34.5348,34.5676,34.5239,34.5676,29500.0
2011-01-10 11:50:00,63.31,63.37,63.24,63.3,17500.0,34.5785,34.6113,34.5403,34.5731,17500.0
2011-01-10 11:55:00,63.32,63.36,63.31,63.36,2500.0,34.584,34.6058,34.5785,34.6058,2500.0
2011-01-10 12:00:00,63.33,63.38,63.31,63.37,16000.0,34.5895,34.6168,34.5785,34.6113,16000.0
2011-01-10 12:05:00,63.42,63.45,63.37,63.39,20000.0,34.6386,34.655,34.6113,34.6222,20000.0
2011-01-10 12:10:00,63.4,63.4,63.3,63.3,14500.0,34.6277,34.6277,34.5731,34.5731,14500.0
2011-01-10 12:15:00,63.3,63.31,63.12,63.17,18000.0,34.5731,34.5785,34.4748,34.5021,18000.0
2011-01-10 12:20:00,63.09,63.17,63.05,63.17,42000.0,34.4584,34.5021,34.4365,34.5021,42000.0
2011-01-10 12:25:00,63.09,63.23,63.09,63.23,3500.0,34.4584,34.5348,34.4584,34.5348,3500.0
2011-01-10 12:30:00,63.21,63.27,63.2,63.25,10000.0,34.5239,34.5567,34.5185,34.5458,10000.0
2011-01-10 12:35:00,63.27,63.29,63.2,63.26,15500.0,34.5567,34.5676,34.5185,34.5512,15500.0
2011-01-10 12:40:00,63.22,63.27,63.21,63.23,12000.0,34.5294,34.5567,34.5239,34.5348,12000.0
2011-01-10 12:45:00,63.22,63.22,63.07,63.07,19000.0,34.5294,34.5294,34.4475,34.4475,19000.0
2011-01-10 12:50:00,63.16,63.18,63.04,63.1,26500.0,34.4966,34.5075,34.4311,34.4638,26500.0
2011-01-10 12:55:00,63.09,63.16,63.06,63.1,13000.0,34.4584,34.4966,34.442,34.4638,13000.0
2011-01-10 13:00:00,63.1,63.16,63.06,63.16,9500.0,34.4638,34.4966,34.442,34.4966,9500.0
2011-01-10 13:05:00,63.11,63.23,63.11,63.19,8000.0,34.4693,34.5348,34.4693,34.513,8000.0
2011-01-10 13:10:00,63.19,63.19,63.03,63.09,15500.0,34.513,34.513,34.4256,34.4584,15500.0
2011-01-10 13:15:00,63.09,63.14,63.08,63.13,13000.0,34.4584,34.4857,34.4529,34.4802,13000.0
2011-01-10 13:20:00,63.12,63.16,63.03,63.16,18500.0,34.4748,34.4966,34.4256,34.4966,18500.0
2011-01-10 13:25:00,63.13,63.2,63.13,63.16,11500.0,34.4802,34.5185,34.4802,34.4966,11500.0
2011-01-10 13:30:00,63.14,63.29,63.14,63.24,36500.0,34.4857,34.5676,34.4857,34.5403,36500.0
2011-01-10 13:35:00,63.3,63.3,63.15,63.18,65500.0,34.5731,34.5731,34.4911,34.5075,65500.0
2011-01-10 13:40:00,63.17,63.26,63.17,63.25,11500.0,34.5021,34.5512,34.5021,34.5458,11500.0
2011-01-10 13:45:00,63.27,63.4,63.25,63.4,31000.0,34.5567,34.6277,34.5458,34.6277,31000.0
2011-01-10 13:50:00,63.39,63.4,63.31,63.36,17000.0,34.6222,34.6277,34.5785,34.6058,17000.0
2011-01-10 13:55:00,63.38,63.38,63.31,63.33,21500.0,34.6168,34.6168,34.5785,34.5895,21500.0
2011-01-10 14:00:00,63.33,63.37,63.24,63.24,19000.0,34.5895,34.6113,34.5403,34.5403,19000.0
2011-01-10 14:05:00,63.26,63.3,63.15,63.17,19000.0,34.5512,34.5731,34.4911,34.5021,19000.0
2011-01-10 14:10:00,63.16,63.26,63.16,63.23,11000.0,34.4966,34.5512,34.4966,34.5348,11000.0
2011-01-10 14:15:00,63.2,63.29,63.18,63.25,19500.0,34.5185,34.5676,34.5075,34.5458,19500.0
2011-01-10 14:20:00,63.29,63.29,63.23,63.28,18000.0,34.5676,34.5676,34.5348,34.5621,18000.0
2011-01-10 14:25:00,63.24,63.37,63.24,63.33,16500.0,34.5403,34.6113,34.5403,34.5895,16500.0
2011-01-10 14:30:00,63.33,63.36,63.25,63.3,23500.0,34.5895,34.6058,34.5458,34.5731,23500.0
2011-01-10 14:35:00,63.3,63.3,63.23,63.23,10500.0,34.5731,34.5731,34.5348,34.5348,10500.0
2011-01-10 14:40:00,63.25,63.32,63.23,63.27,25000.0,34.5458,34.584,34.5348,34.5567,25000.0
2011-01-10 14:45:00,63.28,63.3,63.25,63.27,15000.0,34.5621,34.5731,34.5458,34.5567,15000.0
2011-01-10 14:50:00,63.28,63.36,63.21,63.3,20000.0,34.5621,34.6058,34.5239,34.5731,20000.0
2011-01-10 14:55:00,63.27,63.34,63.25,63.32,14500.0,34.5567,34.5949,34.5458,34.584,14500.0
2011-01-10 15:00:00,63.35,63.36,63.27,63.32,34000.0,34.6004,34.6058,34.5567,34.584,34000.0
2011-01-10 15:05:00,63.31,63.4,63.3,63.31,34000.0,34.5785,34.6277,34.5731,34.5785,34000.0
2011-01-10 15:10:00,63.31,63.37,63.3,63.3,23500.0,34.5785,34.6113,34.5731,34.5731,23500.0
2011-01-10 15:15:00,63.32,63.37,63.28,63.28,29500.0,34.584,34.6113,34.5621,34.5621,29500.0
2011-01-10 15:20:00,63.28,63.38,63.28,63.34,32500.0,34.5621,34.6168,34.5621,34.5949,32500.0
2011-01-10 15:25:00,63.34,63.35,63.29,63.31,19500.0,34.5949,34.6004,34.5676,34.5785,19500.0
2011-01-10 15:30:00,63.33,63.34,63.21,63.22,83500.0,34.5895,34.5949,34.5239,34.5294,83500.0
2011-01-10 15:35:00,63.21,63.27,63.14,63.2,63000.0,34.5239,34.5567,34.4857,34.5185,63000.0
2011-01-10 15:40:00,63.14,63.27,63.07,63.07,33000.0,34.4857,34.5567,34.4475,34.4475,33000.0
2011-01-10 15:45:00,63.07,63.2,63.02,63.07,71000.0,34.4475,34.5185,34.4201,34.4475,71000.0
2011-01-10 15:50:00,63.04,63.09,63.0,63.06,118500.0,34.4311,34.4584,34.4092,34.442,118500.0
2011-01-10 15:55:00,63.05,63.16,62.74,62.86,312500.0,34.4365,34.4966,34.2672,34.3328,312500.0
2011-01-11 09:30:00,63.0,63.5,62.8,63.1,65000.0,34.4092,34.6823,34.3,34.4638,65000.0
2011-01-11 09:35:00,63.1,63.1,62.86,62.99,35500.0,34.4638,34.4638,34.3328,34.4038,35500.0
2011-01-11 09:40:00,62.96,63.04,62.96,62.99,14500.0,34.3874,34.4311,34.3874,34.4038,14500.0
2011-01-11 09:45:00,62.96,62.96,62.81,62.92,38000.0,34.3874,34.3874,34.3054,34.3655,38000.0
2011-01-11 09:50:00,62.92,62.93,62.86,62.93,23500.0,34.3655,34.371,34.3328,34.371,23500.0
2011-01-11 09:55:00,62.93,62.93,62.83,62.86,18000.0,34.371,34.371,34.3164,34.3328,18000.0
2011-01-11 10:00:00,62.84,62.9,62.6,62.82,68500.0,34.3218,34.3546,34.1907,34.3109,68500.0
2011-01-11 10:05:00,62.85,62.95,62.77,62.87,19000.0,34.3273,34.3819,34.2836,34.3382,19000.0
2011-01-11 10:10:00,62.87,62.92,62.81,62.92,25000.0,34.3382,34.3655,34.3054,34.3655,25000.0
2011-01-11 10:15:00,62.91,62.96,62.84,62.93,16500.0,34.3601,34.3874,34.3218,34.371,16500.0
2011-01-11 10:20:00,62.93,62.99,62.84,62.96,16000.0,34.371,34.4038,34.3218,34.3874,16000.0
2011-01-11 10:25:00,62.93,63.0,62.9,62.94,28500.0,34.371,34.4092,34.3546,34.3764,28500.0
2011-01-11 10:30:00,62.96,62.96,62.86,62.86,9000.0,34.3874,34.3874,34.3328,34.3328,9000.0
2011-01-11 10:35:00,62.8,62.83,62.72,62.78,29500.0,34.3,34.3164,34.2563,34.2891,29500.0
2011-01-11 10:40:00,62.76,62.86,62.76,62.84,23500.0,34.2781,34.3328,34.2781,34.3218,23500.0
2011-01-11 10:45:00,62.85,62.94,62.82,62.93,20500.0,34.3273,34.3764,34.3109,34.371,20500.0
2011-01-11 10:50:00,62.88,62.94,62.87,62.94,24500.0,34.3437,34.3764,34.3382,34.3764,24500.0
2011-01-11 10:55:00,62.94,62.96,62.85,62.9,23000.0,34.3764,34.3874,34.3273,34.3546,23000.0
2011-01-11 11:00:00,62.93,63.12,62.93,63.1,20000.0,34.371,34.4748,34.371,34.4638,20000.0
2011-01-11 11:05:00,63.1,63.19,63.07,63.15,18000.0,34.4638,34.513,34.4475,34.4911,18000.0
2011-01-11 11:10:00,63.12,63.15,62.94,62.96,24000.0,34.4748,34.4911,34.3764,34.3874,24000.0
2011-01-11 11:15:00,62.99,63.0,62.96,63.0,32000.0,34.4038,34.4092,34.3874,34.4092,32000.0
2011-01-11 11:20:00,62.96,63.0,62.93,62.95,13000.0,34.3874,34.4092,34.371,34.3819,13000.0
2011-01-11 11:25:00,62.89,62.95,62.84,62.9,16500.0,34.3491,34.3819,34.3218,34.3546,16500.0
2011-01-11 11:30:00,62.87,62.89,62.69,62.7,33500.0,34.3382,34.3491,34.2399,34.2454,33500.0
2011-01-11 11:35:00,62.7,62.75,62.56,62.58,36500.0,34.2454,34.2727,34.1689,34.1798,36500.0
2011-01-11 11:40:00,62.59,62.72,62.59,62.66,15500.0,34.1853,34.2563,34.1853,34.2235,15500.0
2011-01-11 11:45:00,62.66,62.66,62.66,62.66,1500.0,34.2235,34.2235,34.2235,34.2235,1500.0
2011-01-11 11:50:00,62.61,62.65,62.61,62.63,36000.0,34.1962,34.2181,34.1962,34.2071,36000.0
2011-01-11 11:55:00,62.65,62.68,62.62,62.62,7000.0,34.2181,34.2344,34.2017,34.2017,7000.0
2011-01-11 12:00:00,62.66,62.66,62.52,62.52,11000.0,34.2235,34.2235,34.1471,34.1471,11000.0
2011-01-11 12:05:00,62.52,62.52,62.4,62.4,13500.0,34.1471,34.1471,34.0815,34.0815,13500.0
2011-01-11 12:10:00,62.4,62.49,62.4,62.43,18000.0,34.0815,34.1307,34.0815,34.0979,18000.0
2011-01-11 12:15:00,62.43,62.44,62.27,62.32,16000.0,34.0979,34.1034,34.0105,34.0378,16000.0
2011-01-11 12:20:00,62.25,62.35,62.25,62.31,24000.0,33.9996,34.0542,33.9996,34.0324,24000.0
2011-01-11 12:25:00,62.32,62.33,62.26,62.33,15500.0,34.0378,34.0433,34.005,34.0433,15500.0
2011-01-11 12:30:00,62.31,62.39,62.31,62.32,18500.0,34.0324,34.076,34.0324,34.0378,18500.0
2011-01-11 12:35:00,62.33,62.39,62.32,62.39,6000.0,34.0433,34.076,34.0378,34.076,6000.0
2011-01-11 12:40:00,62.39,62.39,62.28,62.28,12000.0,34.076,34.076,34.016,34.016,12000.0
2011-01-11 12:45:00,62.29,62.32,62.28,62.28,9500.0,34.0214,34.0378,34.016,34.016,9500.0
2011-01-11 12:50:00,62.35,62.35,62.3,62.3,6000.0,34.0542,34.0542,34.0269,34.0269,6000.0
2011-01-11 12:55:00,62.33,62.33,62.3,62.3,3500.0,34.0433,34.0433,34.0269,34.0269,3500.0
2011-01-11 13:00:00,62.34,62.35,62.28,62.29,18500.0,34.0487,34.0542,34.016,34.0214,18500.0
2011-01-11 13:05:00,62.28,62.29,62.12,62.12,18000.0,34.016,34.0214,33.9286,33.9286,18000.0
2011-01-11 13:10:00,62.15,62.15,61.94,61.99,31500.0,33.945,33.945,33.8303,33.8576,31500.0
2011-01-11 13:15:00,62.02,62.09,62.0,62.07,7000.0,33.874,33.9122,33.863,33.9013,7000.0
2011-01-11 13:20:00,62.1,62.26,62.08,62.26,31500.0,33.9177,34.005,33.9067,34.005,31500.0
2011-01-11 13:25:00,62.26,62.34,62.21,62.21,5000.0,34.005,34.0487,33.9777,33.9777,5000.0
2011-01-11 13:30:00,62.2,62.26,62.16,62.25,16000.0,33.9723,34.005,33.9504,33.9996,16000.0
2011-01-11 13:35:00,62.27,62.27,62.15,62.18,12000.0,34.0105,34.0105,33.945,33.9614,12000.0
2011-01-11 13:40:00,62.24,62.24,62.15,62.15,7000.0,33.9941,33.9941,33.945,33.945,7000.0
2011-01-11 13:45:00,62.16,62.21,62.1,62.1,16500.0,33.9504,33.9777,33.9177,33.9177,16500.0
2011-01-11 13:50:00,62.12,62.12,62.04,62.05,17000.0,33.9286,33.9286,33.8849,33.8903,17000.0
2011-01-11 13:55:00,62.07,62.09,61.92,61.96,30000.0,33.9013,33.9122,33.8193,33.8412,30000.0
2011-01-11 14:00:00,61.93,61.99,61.88,61.9,36500.0,33.8248,33.8576,33.7975,33.8084,36500.0
2011-01-11 14:05:00,61.9,61.99,61.81,61.99,42500.0,33.8084,33.8576,33.7593,33.8576,42500.0
2011-01-11 14:10:00,61.97,61.97,61.85,61.93,9500.0,33.8467,33.8467,33.7811,33.8248,9500.0
2011-01-11 14:15:00,61.96,62.0,61.95,62.0,19000.0,33.8412,33.863,33.8357,33.863,19000.0
2011-01-11 14:20:00,62.02,62.02,61.94,61.95,11000.0,33.874,33.874,33.8303,33.8357,11000.0
2011-01-11 14:25:00,62.0,62.24,62.0,62.17,20500.0,33.863,33.9941,33.863,33.9559,20500.0
2011-01-11 14:30:00,62.18,62.27,62.18,62.26,14500.0,33.9614,34.0105,33.9614,34.005,14500.0
2011-01-11 14:35:00,62.25,62.34,62.23,62.3,17500.0,33.9996,34.0487,33.9887,34.0269,17500.0
2011-01-11 14:40:00,62.32,62.38,62.27,62.27,15000.0,34.0378,34.0706,34.0105,34.0105,15000.0
2011-01-11 14:45:00,62.3,62.3,62.25,62.25,4000.0,34.0269,34.0269,33.9996,33.9996,4000.0
2011-01-11 14:50:00,62.25,62.25,62.06,62.06,20000.0,33.9996,33.9996,33.8958,33.8958,20000.0
2011-01-11 14:55:00,62.04,62.12,62.02,62.08,16500.0,33.8849,33.9286,33.874,33.9067,16500.0
2011-01-11 15:00:00,62.07,62.1,62.03,62.03,16500.0,33.9013,33.9177,33.8794,33.8794,16500.0
2011-01-11 15:05:00,62.04,62.12,62.03,62.05,36000.0,33.8849,33.9286,33.8794,33.8903,36000.0
2011-01-11 15:10:00,62.04,62.07,61.93,61.93,30500.0,33.8849,33.9013,33.8248,33.8248,30500.0
2011-01-11 15:15:00,61.95,62.02,61.94,61.96,46000.0,33.8357,33.874,33.8303,33.8412,46000.0
2011-01-11 15:20:00,61.94,62.06,61.89,62.02,42500.0,33.8303,33.8958,33.803,33.874,42500.0
2011-01-11 15:25:00,62.05,62.16,62.01,62.02,40000.0,33.8903,33.9504,33.8685,33.874,40000.0
2011-01-11 15:30:00,62.01,62.05,61.94,62.0,78000.0,33.8685,33.8903,33.8303,33.863,78000.0
2011-01-11 15:35:00,61.98,62.08,61.93,62.06,36000.0,33.8521,33.9067,33.8248,33.8958,36000.0
2011-01-11 15:40:00,62.05,62.11,61.92,62.04,50000.0,33.8903,33.9231,33.8193,33.8849,50000.0
2011-01-11 15:45:00,62.06,62.25,62.02,62.17,44500.0,33.8958,33.9996,33.874,33.9559,44500.0
2011-01-11 15:50:00,62.17,62.21,62.04,62.08,41500.0,33.9559,33.9777,33.8849,33.9067,41500.0
2011-01-11 15:55:00,62.08,62.21,62.05,62.17,85000.0,33.9067,33.9777,33.8903,33.9559,85000.0
2011-01-12 09:30:00,62.64,62.7,62.26,62.42,55500.0,34.2126,34.2454,34.005,34.0924,55500.0
2011-01-12 09:35:00,62.42,62.58,62.38,62.56,22500.0,34.0924,34.1798,34.0706,34.1689,22500.0
2011-01-12 09:40:00,62.57,62.79,62.52,62.78,34500.0,34.1744,34.2945,34.1471,34.2891,34500.0
2011-01-12 09:45:00,62.68,62.77,62.58,62.77,15000.0,34.2344,34.2836,34.1798,34.2836,15000.0
2011-01-12 09:50:00,62.72,62.72,62.53,62.65,41500.0,34.2563,34.2563,34.1525,34.2181,41500.0
2011-01-12 09:55:00,62.65,62.65,62.44,62.61,31500.0,34.2181,34.2181,34.1034,34.1962,31500.0
2011-01-12 10:00:00,62.6,62.65,62.5,62.5,27500.0,34.1907,34.2181,34.1361,34.1361,27500.0
2011-01-12 10:05:00,62.54,62.62,62.52,62.59,19000.0,34.158,34.2017,34.1471,34.1853,19000.0
2011-01-12 10:10:00,62.6,62.92,62.6,62.87,38000.0,34.1907,34.3655,34.1907,34.3382,38000.0
2011-01-12 10:15:00,62.9,63.07,62.86,63.04,44000.0,34.3546,34.4475,34.3328,34.4311,44000.0
2011-01-12 10:20:00,63.04,63.12,63.01,63.12,19000.0,34.4311,34.4748,34.4147,34.4748,19000.0
2011-01-12 10:25:00,63.08,63.11,62.91,62.92,42500.0,34.4529,34.4693,34.3601,34.3655,42500.0
2011-01-12 10:30:00,62.91,62.97,62.85,62.89,21500.0,34.3601,34.3928,34.3273,34.3491,21500.0
2011-01-12 10:35:00,62.87,62.92,62.74,62.74,19000.0,34.3382,34.3655,34.2672,34.2672,19000.0
2011-01-12 10:40:00,62.75,62.76,62.7,62.7,10500.0,34.2727,34.2781,34.2454,34.2454,10500.0
2011-01-12 10:45:00,62.68,62.72,62.56,62.61,28000.0,34.2344,34.2563,34.1689,34.1962,28000.0
2011-01-12 10:50:00,62.6,62.61,62.49,62.53,18500.0,34.1907,34.1962,34.1307,34.1525,18500.0
2011-01-12 10:55:00,62.53,62.55,62.45,62.45,62000.0,34.1525,34.1634,34.1088,34.1088,62000.0
2011-01-12 11:00:00,62.54,62.56,62.45,62.55,11000.0,34.158,34.1689,34.1088,34.1634,11000.0
2011-01-12 11:05:00,62.54,62.67,62.54,62.63,7000.0,34.158,34.229,34.158,34.2071,7000.0
2011-01-12 11:10:00,62.63,62.85,62.63,62.85,14000.0,34.2071,34.3273,34.2071,34.3273,14000.0
2011-01-12 11:15:00,62.87,62.9,62.82,62.9,5000.0,34.3382,34.3546,34.3109,34.3546,5000.0
2011-01-12 11:20:00,62.7,62.73,62.69,62.69,6000.0,34.2454,34.2617,34.2399,34.2399,6000.0
2011-01-12 11:25:00,62.69,62.75,62.67,62.75,11500.0,34.2399,34.2727,34.229,34.2727,11500.0
2011-01-12 11:30:00,62.73,62.73,62.61,62.72,6500.0,34.2617,34.2617,34.1962,34.2563,6500.0
2011-01-12 11:35:00,62.69,62.69,62.59,62.62,15000.0,34.2399,34.2399,34.1853,34.2017,15000.0
2011-01-12 11:40:00,62.56,62.6,62.56,62.59,12000.0,34.1689,34.1907,34.1689,34.1853,12000.0
2011-01-12 11:45:00,62.54,62.65,62.53,62.57,19000.0,34.158,34.2181,34.1525,34.1744,19000.0
2011-01-12 11:50:00,62.58,62.58,62.53,62.58,1500.0,34.1798,34.1798,34.1525,34.1798,1500.0
2011-01-12 11:55:00,62.58,62.64,62.57,62.64,9500.0,34.1798,34.2126,34.1744,34.2126,9500.0
2011-01-12 12:00:00,62.58,62.6,62.56,62.58,6500.0,34.1798,34.1907,34.1689,34.1798,6500.0
2011-01-12 12:05:00,62.61,62.62,62.61,62.62,4500.0,34.1962,34.2017,34.1962,34.2017,4500.0
2011-01-12 12:10:00,62.57,62.76,62.57,62.75,26500.0,34.1744,34.2781,34.1744,34.2727,26500.0
2011-01-12 12:15:00,62.63,62.68,62.6,62.67,14500.0,34.2071,34.2344,34.1907,34.229,14500.0
2011-01-12 12:20:00,62.67,62.76,62.65,62.76,5500.0,34.229,34.2781,34.2181,34.2781,5500.0
2011-01-12 12:25:00,62.78,62.8,62.72,62.8,7500.0,34.2891,34.3,34.2563,34.3,7500.0
2011-01-12 12:30:00,62.86,62.86,62.77,62.83,12000.0,34.3328,34.3328,34.2836,34.3164,12000.0
2011-01-12 12:35:00,62.83,62.92,62.82,62.84,12500.0,34.3164,34.3655,34.3109,34.3218,12500.0
2011-01-12 12:40:00,62.84,62.85,62.78,62.81,19000.0,34.3218,34.3273,34.2891,34.3054,19000.0
2011-01-12 12:45:00,62.81,63.0,62.81,62.92,17000.0,34.3054,34.4092,34.3054,34.3655,17000.0
2011-01-12 12:50:00,62.94,62.97,62.89,62.89,13000.0,34.3764,34.3928,34.3491,34.3491,13000.0
2011-01-12 12:55:00,62.89,62.89,62.82,62.88,5500.0,34.3491,34.3491,34.3109,34.3437,5500.0
2011-01-12 13:00:00,62.81,62.81,62.72,62.76,12500.0,34.3054,34.3054,34.2563,34.2781,12500.0
2011-01-12 13:05:00,62.75,62.75,62.72,62.72,3000.0,34.2727,34.2727,34.2563,34.2563,3000.0
2011-01-12 13:10:00,62.7,62.76,62.7,62.73,14000.0,34.2454,34.2781,34.2454,34.2617,14000.0
2011-01-12 13:15:00,62.75,62.81,62.74,62.8,13500.0,34.2727,34.3054,34.2672,34.3,13500.0
2011-01-12 13:20:00,62.77,62.88,62.77,62.88,13000.0,34.2836,34.3437,34.2836,34.3437,13000.0
2011-01-12 13:25:00,62.84,62.92,62.84,62.91,2000.0,34.3218,34.3655,34.3218,34.3601,2000.0
2011-01-12 13:30:00,62.83,62.95,62.83,62.95,4000.0,34.3164,34.3819,34.3164,34.3819,4000.0
2011-01-12 13:35:00,62.95,62.96,62.93,62.93,3000.0,34.3819,34.3874,34.371,34.371,3000.0
2011-01-12 13:40:00,62.94,62.97,62.93,62.97,4000.0,34.3764,34.3928,34.371,34.3928,4000.0
2011-01-12 13:45:00,62.96,63.03,62.96,63.03,9000.0,34.3874,34.4256,34.3874,34.4256,9000.0
2011-01-12 13:50:00,63.0,63.13,63.0,63.13,30000.0,34.4092,34.4802,34.4092,34.4802,30000.0
2011-01-12 13:55:00,63.17,63.17,63.05,63.05,7000.0,34.5021,34.5021,34.4365,34.4365,7000.0
2011-01-12 14:00:00,63.05,63.05,62.99,63.03,11500.0,34.4365,34.4365,34.4038,34.4256,11500.0
2011-01-12 14:05:00,63.02,63.1,63.0,63.06,22000.0,34.4201,34.4638,34.4092,34.442,22000.0
2011-01-12 14:10:00,63.08,63.11,63.06,63.11,18500.0,34.4529,34.4693,34.442,34.4693,18500.0
2011-01-12 14:15:00,63.09,63.15,63.04,63.07,13500.0,34.4584,34.4911,34.4311,34.4475,13500.0
2011-01-12 14:20:00,63.07,63.09,63.01,63.01,10000.0,34.4475,34.4584,34.4147,34.4147,10000.0
2011-01-12 14:25:00,63.04,63.11,63.04,63.11,10000.0,34.4311,34.4693,34.4311,34.4693,10000.0
2011-01-12 14:30:00,63.13,63.14,63.04,63.08,10500.0,34.4802,34.4857,34.4311,34.4529,10500.0
2011-01-12 14:35:00,63.05,63.06,62.99,62.99,27500.0,34.4365,34.442,34.4038,34.4038,27500.0
2011-01-12 14:40:00,62.99,63.12,62.99,63.04,14000.0,34.4038,34.4748,34.4038,34.4311,14000.0
2011-01-12 14:45:00,63.01,63.1,62.98,63.03,23000.0,34.4147,34.4638,34.3983,34.4256,23000.0
2011-01-12 14:50:00,63.03,63.1,63.03,63.1,14000.0,34.4256,34.4638,34.4256,34.4638,14000.0
2011-01-12 14:55:00,63.06,63.13,63.05,63.13,23000.0,34.442,34.4802,34.4365,34.4802,23000.0
2011-01-12 15:00:00,63.1,63.12,63.06,63.09,28500.0,34.4638,34.4748,34.442,34.4584,28500.0
2011-01-12 15:05:00,63.05,63.07,63.02,63.02,24000.0,34.4365,34.4475,34.4201,34.4201,24000.0
2011-01-12 15:10:00,62.98,63.06,62.94,62.94,15500.0,34.3983,34.442,34.3764,34.3764,15500.0
2011-01-12 15:15:00,62.94,62.94,62.82,62.87,21500.0,34.3764,34.3764,34.3109,34.3382,21500.0
2011-01-12 15:20:00,62.85,62.94,62.83,62.94,33500.0,34.3273,34.3764,34.3164,34.3764,33500.0
2011-01-12 15:25:00,62.95,63.01,62.91,62.98,38500.0,34.3819,34.4147,34.3601,34.3983,38500.0
2011-01-12 15:30:00,62.95,63.02,62.93,63.02,32500.0,34.3819,34.4201,34.371,34.4201,32500.0
2011-01-12 15:35:00,62.99,63.15,62.99,63.12,76500.0,34.4038,34.4911,34.4038,34.4748,76500.0
2011-01-12 15:40:00,63.1,63.12,62.98,63.12,30500.0,34.4638,34.4748,34.3983,34.4748,30500.0
2011-01-12 15:45:00,63.1,63.14,62.96,62.99,69500.0,34.4638,34.4857,34.3874,34.4038,69500.0
2011-01-12 15:50:00,62.96,63.12,62.95,63.0,51500.0,34.3874,34.4748,34.3819,34.4092,51500.0
2011-01-12 15:55:00,63.03,63.12,62.96,62.99,71500.0,34.4256,34.4748,34.3874,34.4038,71500.0
2011-01-13 09:30:00,63.07,63.07,62.75,62.87,28000.0,34.4475,34.4475,34.2727,34.3382,28000.0
2011-01-13 09:35:00,62.86,62.97,62.86,62.91,23000.0,34.3328,34.3928,34.3328,34.3601,23000.0
2011-01-13 09:40:00,62.91,62.91,62.81,62.85,3500.0,34.3601,34.3601,34.3054,34.3273,3500.0
2011-01-13 09:45:00,62.79,62.83,62.79,62.8,3500.0,34.2945,34.3164,34.2945,34.3,3500.0
2011-01-13 09:50:00,62.84,62.9,62.84,62.88,10000.0,34.3218,34.3546,34.3218,34.3437,10000.0
2011-01-13 09:55:00,62.9,62.94,62.87,62.87,5500.0,34.3546,34.3764,34.3382,34.3382,5500.0
2011-01-13 10:00:00,63.02,63.02,62.56,62.56,51500.0,34.4201,34.4201,34.1689,34.1689,51500.0
2011-01-13 10:05:00,62.6,62.6,62.33,62.38,42000.0,34.1907,34.1907,34.0433,34.0706,42000.0
2011-01-13 10:10:00,62.38,62.38,62.2,62.28,50000.0,34.0706,34.0706,33.9723,34.016,50000.0
2011-01-13 10:15:00,62.28,62.36,62.2,62.2,31500.0,34.016,34.0597,33.9723,33.9723,31500.0
2011-01-13 10:20:00,62.26,62.26,62.17,62.23,10500.0,34.005,34.005,33.9559,33.9887,10500.0
2011-01-13 10:25:00,62.23,62.24,62.12,62.2,28500.0,33.9887,33.9941,33.9286,33.9723,28500.0
2011-01-13 10:30:00,62.26,62.26,62.1,62.1,23000.0,34.005,34.005,33.9177,33.9177,23000.0
2011-01-13 10:35:00,62.16,62.16,62.04,62.05,32000.0,33.9504,33.9504,33.8849,33.8903,32000.0
2011-01-13 10:40:00,62.06,62.12,62.04,62.06,21500.0,33.8958,33.9286,33.8849,33.8958,21500.0
2011-01-13 10:45:00,62.13,62.21,62.09,62.16,15500.0,33.934,33.9777,33.9122,33.9504,15500.0
2011-01-13 10:50:00,62.16,62.16,62.15,62.16,3500.0,33.9504,33.9504,33.945,33.9504,3500.0
2011-01-13 10:55:00,62.23,62.26,62.14,62.14,14000.0,33.9887,34.005,33.9395,33.9395,14000.0
2011-01-13 11:00:00,62.24,62.24,62.15,62.23,8000.0,33.9941,33.9941,33.945,33.9887,8000.0
2011-01-13 11:05:00,62.27,62.29,62.24,62.28,7000.0,34.0105,34.0214,33.9941,34.016,7000.0
2011-01-13 11:10:00,62.33,62.44,62.3,62.35,13000.0,34.0433,34.1034,34.0269,34.0542,13000.0
2011-01-13 11:15:00,62.41,62.55,62.4,62.54,21000.0,34.087,34.1634,34.0815,34.158,21000.0
2011-01-13 11:20:00,62.58,62.61,62.39,62.47,35500.0,34.1798,34.1962,34.076,34.1197,35500.0
2011-01-13 11:25:00,62.55,62.65,62.55,62.64,11000.0,34.1634,34.2181,34.1634,34.2126,11000.0
2011-01-13 11:30:00,62.64,62.72,62.6,62.64,21500.0,34.2126,34.2563,34.1907,34.2126,21500.0
2011-01-13 11:35:00,62.65,62.75,62.64,62.67,8500.0,34.2181,34.2727,34.2126,34.229,8500.0
2011-01-13 11:40:00,62.7,62.71,62.59,62.71,31500.0,34.2454,34.2508,34.1853,34.2508,31500.0
2011-01-13 11:45:00,62.67,62.78,62.64,62.75,10000.0,34.229,34.2891,34.2126,34.2727,10000.0
2011-01-13 11:50:00,62.75,62.92,62.75,62.81,26500.0,34.2727,34.3655,34.2727,34.3054,26500.0
2011-01-13 11:55:00,62.88,62.88,62.75,62.8,31000.0,34.3437,34.3437,34.2727,34.3,31000.0
2011-01-13 12:00:00,62.8,62.87,62.8,62.81,7500.0,34.3,34.3382,34.3,34.3054,7500.0
2011-01-13 12:05:00,62.8,62.82,62.72,62.78,9500.0,34.3,34.3109,34.2563,34.2891,9500.0
2011-01-13 12:10:00,62.78,62.82,62.65,62.78,58500.0,34.2891,34.3109,34.2181,34.2891,58500.0
2011-01-13 12:15:00,62.71,62.78,62.7,62.73,8000.0,34.2508,34.2891,34.2454,34.2617,8000.0
2011-01-13 12:20:00,62.7,62.8,62.67,62.74,14500.0,34.2454,34.3,34.229,34.2672,14500.0
2011-01-13 12:25:00,62.73,62.79,62.73,62.79,6500.0,34.2617,34.2945,34.2617,34.2945,6500.0
2011-01-13 12:30:00,62.72,62.77,62.64,62.7,39000.0,34.2563,34.2836,34.2126,34.2454,39000.0
2011-01-13 12:35:00,62.68,62.72,62.55,62.63,7500.0,34.2344,34.2563,34.1634,34.2071,7500.0
2011-01-13 12:40:00,62.69,62.69,62.59,62.59,15000.0,34.2399,34.2399,34.1853,34.1853,15000.0
2011-01-13 12:45:00,62.65,62.65,62.51,62.51,13000.0,34.2181,34.2181,34.1416,34.1416,13000.0
2011-01-13 12:50:00,62.5,62.58,62.5,62.58,11000.0,34.1361,34.1798,34.1361,34.1798,11000.0
2011-01-13 12:55:00,62.52,62.58,62.51,62.58,9000.0,34.1471,34.1798,34.1416,34.1798,9000.0
2011-01-13 13:00:00,62.57,62.57,62.5,62.51,19000.0,34.1744,34.1744,34.1361,34.1416,19000.0
2011-01-13 13:05:00,62.52,62.52,62.44,62.51,13000.0,34.1471,34.1471,34.1034,34.1416,13000.0
2011-01-13 13:10:00,62.5,62.61,62.5,62.61,9500.0,34.1361,34.1962,34.1361,34.1962,9500.0
2011-01-13 13:15:00,62.59,62.67,62.59,62.67,6500.0,34.1853,34.229,34.1853,34.229,6500.0
2011-01-13 13:20:00,62.62,62.68,62.56,62.56,11000.0,34.2017,34.2344,34.1689,34.1689,11000.0
2011-01-13 13:25:00,62.65,62.65,62.56,62.6,6000.0,34.2181,34.2181,34.1689,34.1907,6000.0
2011-01-13 13:30:00,62.53,62.67,62.53,62.61,11000.0,34.1525,34.229,34.1525,34.1962,11000.0
2011-01-13 13:35:00,62.61,62.67,62.61,62.61,12000.0,34.1962,34.229,34.1962,34.1962,12000.0
2011-01-13 13:40:00,62.64,62.66,62.62,62.63,12000.0,34.2126,34.2235,34.2017,34.2071,12000.0
2011-01-13 13:45:00,62.65,62.66,62.62,62.62,10000.0,34.2181,34.2235,34.2017,34.2017,10000.0
2011-01-13 13:50:00,62.62,62.67,62.62,62.67,6000.0,34.2017,34.229,34.2017,34.229,6000.0
2011-01-13 13:55:00,62.67,62.69,62.57,62.69,23500.0,34.229,34.2399,34.1744,34.2399,23500.0
2011-01-13 14:00:00,62.7,62.7,62.64,62.67,7000.0,34.2454,34.2454,34.2126,34.229,7000.0
2011-01-13 14:05:00,62.68,62.75,62.64,62.7,16500.0,34.2344,34.2727,34.2126,34.2454,16500.0
2011-01-13 14:10:00,62.7,62.73,62.55,62.55,40000.0,34.2454,34.2617,34.1634,34.1634,40000.0
2011-01-13 14:15:00,62.61,62.62,62.57,62.6,12500.0,34.1962,34.2017,34.1744,34.1907,12500.0
2011-01-13 14:20:00,62.6,62.6,62.56,62.56,7000.0,34.1907,34.1907,34.1689,34.1689,7000.0
2011-01-13 14:25:00,62.57,62.62,62.57,62.61,18500.0,34.1744,34.2017,34.1744,34.1962,18500.0
2011-01-13 14:30:00,62.61,62.66,62.61,62.62,13500.0,34.1962,34.2235,34.1962,34.2017,13500.0
2011-01-13 14:35:00,62.59,62.67,62.59,62.64,4500.0,34.1853,34.229,34.1853,34.2126,4500.0
2011-01-13 14:40:00,62.62,62.66,62.61,62.64,12500.0,34.2017,34.2235,34.1962,34.2126,12500.0
2011-01-13 14:45:00,62.61,62.63,62.53,62.56,6000.0,34.1962,34.2071,34.1525,34.1689,6000.0
2011-01-13 14:50:00,62.59,62.73,62.54,62.63,59500.0,34.1853,34.2617,34.158,34.2071,59500.0
2011-01-13 14:55:00,62.62,62.66,62.61,62.66,6500.0,34.2017,34.2235,34.1962,34.2235,6500.0
2011-01-13 15:00:00,62.64,62.72,62.64,62.67,10000.0,34.2126,34.2563,34.2126,34.229,10000.0
2011-01-13 15:05:00,62.72,62.79,62.67,62.75,7000.0,34.2563,34.2945,34.229,34.2727,7000.0
2011-01-13 15:10:00,62.78,62.79,62.74,62.77,34000.0,34.2891,34.2945,34.2672,34.2836,34000.0
2011-01-13 15:15:00,62.77,62.81,62.75,62.79,16000.0,34.2836,34.3054,34.2727,34.2945,16000.0
2011-01-13 15:20:00,62.78,62.85,62.77,62.81,30000.0,34.2891,34.3273,34.2836,34.3054,30000.0
2011-01-13 15:25:00,62.79,62.81,62.75,62.77,8500.0,34.2945,34.3054,34.2727,34.2836,8500.0
2011-01-13 15:30:00,62.76,62.78,62.68,62.7,17500.0,34.2781,34.2891,34.2344,34.2454,17500.0
2011-01-13 15:35:00,62.7,62.71,62.56,62.66,44000.0,34.2454,34.2508,34.1689,34.2235,44000.0
2011-01-13 15:40:00,62.63,62.75,62.6,62.66,48000.0,34.2071,34.2727,34.1907,34.2235,48000.0
2011-01-13 15:45:00,62.66,62.77,62.66,62.69,26000.0,34.2235,34.2836,34.2235,34.2399,26000.0
2011-01-13 15:50:00,62.69,62.75,62.59,62.59,37500.0,34.2399,34.2727,34.1853,34.1853,37500.0
2011-01-13 15:55:00,62.65,62.78,62.62,62.73,86000.0,34.2181,34.2891,34.2017,34.2617,86000.0
2011-01-14 09:30:00,62.72,62.99,62.66,62.74,35500.0,34.2563,34.4038,34.2235,34.2672,35500.0
2011-01-14 09:35:00,62.98,62.98,62.71,62.74,11500.0,34.3983,34.3983,34.2508,34.2672,11500.0
2011-01-14 09:40:00,62.6,62.83,62.6,62.83,12000.0,34.1907,34.3164,34.1907,34.3164,12000.0
2011-01-14 09:45:00,62.82,62.82,62.69,62.74,24500.0,34.3109,34.3109,34.2399,34.2672,24500.0
2011-01-14 09:50:00,62.77,63.0,62.77,62.89,23000.0,34.2836,34.4092,34.2836,34.3491,23000.0
2011-01-14 09:55:00,62.93,62.93,62.79,62.9,14000.0,34.371,34.371,34.2945,34.3546,14000.0
2011-01-14 10:00:00,62.97,63.0,62.85,62.94,23000.0,34.3928,34.4092,34.3273,34.3764,23000.0
2011-01-14 10:05:00,62.88,62.91,62.82,62.9,18500.0,34.3437,34.3601,34.3109,34.3546,18500.0
2011-01-14 10:10:00,62.88,62.9,62.8,62.8,8000.0,34.3437,34.3546,34.3,34.3,8000.0
2011-01-14 10:15:00,62.8,62.85,62.77,62.85,21000.0,34.3,34.3273,34.2836,34.3273,21000.0
2011-01-14 10:20:00,62.83,62.94,62.82,62.9,7000.0,34.3164,34.3764,34.3109,34.3546,7000.0
2011-01-14 10:25:00,62.94,62.94,62.85,62.94,11500.0,34.3764,34.3764,34.3273,34.3764,11500.0
2011-01-14 10:30:00,62.94,63.06,62.94,63.06,19000.0,34.3764,34.442,34.3764,34.442,19000.0
2011-01-14 10:35:00,63.05,63.2,63.01,63.2,34500.0,34.4365,34.5185,34.4147,34.5185,34500.0
2011-01-14 10:40:00,63.2,63.33,63.15,63.33,26500.0,34.5185,34.5895,34.4911,34.5895,26500.0
2011-01-14 10:45:00,63.3,63.45,63.25,63.33,66000.0,34.5731,34.655,34.5458,34.5895,66000.0
2011-01-14 10:50:00,63.33,63.44,63.28,63.32,28500.0,34.5895,34.6495,34.5621,34.584,28500.0
2011-01-14 10:55:00,63.25,63.27,63.12,63.12,21500.0,34.5458,34.5567,34.4748,34.4748,21500.0
2011-01-14 11:00:00,63.15,63.26,63.13,63.24,16500.0,34.4911,34.5512,34.4802,34.5403,16500.0
2011-01-14 11:05:00,63.25,63.45,63.25,63.45,60000.0,34.5458,34.655,34.5458,34.655,60000.0
2011-01-14 11:10:00,63.45,63.5,63.39,63.41,22500.0,34.655,34.6823,34.6222,34.6332,22500.0
2011-01-14 11:15:00,63.46,63.53,63.43,63.45,48500.0,34.6605,34.6987,34.6441,34.655,48500.0
2011-01-14 11:20:00,63.5,63.54,63.39,63.39,22000.0,34.6823,34.7042,34.6222,34.6222,22000.0
2011-01-14 11:25:00,63.3,63.38,63.3,63.36,14500.0,34.5731,34.6168,34.5731,34.6058,14500.0
2011-01-14 11:30:00,63.37,63.49,63.37,63.49,7500.0,34.6113,34.6768,34.6113,34.6768,7500.0
2011-01-14 11:35:00,63.48,63.49,63.4,63.48,15000.0,34.6714,34.6768,34.6277,34.6714,15000.0
2011-01-14 11:40:00,63.49,63.49,63.35,63.36,11500.0,34.6768,34.6768,34.6004,34.6058,11500.0
2011-01-14 11:45:00,63.39,63.39,63.34,63.36,5000.0,34.6222,34.6222,34.5949,34.6058,5000.0
2011-01-14 11:50:00,63.3,63.38,63.26,63.3,12000.0,34.5731,34.6168,34.5512,34.5731,12000.0
2011-01-14 11:55:00,63.27,63.3,63.23,63.27,17000.0,34.5567,34.5731,34.5348,34.5567,17000.0
2011-01-14 12:00:00,63.3,63.34,63.3,63.3,6000.0,34.5731,34.5949,34.5731,34.5731,6000.0
2011-01-14 12:05:00,63.36,63.42,63.34,63.4,10000.0,34.6058,34.6386,34.5949,34.6277,10000.0
2011-01-14 12:10:00,63.41,63.48,63.38,63.39,56500.0,34.6332,34.6714,34.6168,34.6222,56500.0
2011-01-14 12:15:00,63.41,63.45,63.27,63.45,46000.0,34.6332,34.655,34.5567,34.655,46000.0
2011-01-14 12:20:00,63.45,63.5,63.37,63.42,50500.0,34.655,34.6823,34.6113,34.6386,50500.0
2011-01-14 12:25:00,63.42,63.44,63.4,63.41,20500.0,34.6386,34.6495,34.6277,34.6332,20500.0
2011-01-14 12:30:00,63.41,63.46,63.36,63.36,17000.0,34.6332,34.6605,34.6058,34.6058,17000.0
2011-01-14 12:35:00,63.36,63.41,63.22,63.22,31000.0,34.6058,34.6332,34.5294,34.5294,31000.0
2011-01-14 12:40:00,63.25,63.25,63.02,63.09,17500.0,34.5458,34.5458,34.4201,34.4584,17500.0
2011-01-14 12:45:00,63.09,63.23,63.07,63.23,13000.0,34.4584,34.5348,34.4475,34.5348,13000.0
2011-01-14 12:50:00,63.2,63.3,63.16,63.28,17500.0,34.5185,34.5731,34.4966,34.5621,17500.0
2011-01-14 12:55:00,63.17,63.18,63.04,63.1,7000.0,34.5021,34.5075,34.4311,34.4638,7000.0
2011-01-14 13:00:00,63.1,63.15,62.92,63.11,34000.0,34.4638,34.4911,34.3655,34.4693,34000.0
2011-01-14 13:05:00,63.04,63.11,63.01,63.01,13500.0,34.4311,34.4693,34.4147,34.4147,13500.0
2011-01-14 13:10:00,63.01,63.06,62.99,63.0,9500.0,34.4147,34.442,34.4038,34.4092,9500.0
2011-01-14 13:15:00,63.06,63.06,62.83,62.9,23000.0,34.442,34.442,34.3164,34.3546,23000.0
2011-01-14 13:20:00,62.9,62.97,62.9,62.94,15000.0,34.3546,34.3928,34.3546,34.3764,15000.0
2011-01-14 13:25:00,62.93,63.0,62.89,62.97,33500.0,34.371,34.4092,34.3491,34.3928,33500.0
2011-01-14 13:30:00,63.05,63.05,62.99,63.02,4500.0,34.4365,34.4365,34.4038,34.4201,4500.0
2011-01-14 13:35:00,62.99,63.1,62.99,63.08,7000.0,34.4038,34.4638,34.4038,34.4529,7000.0
2011-01-14 13:40:00,63.11,63.27,63.11,63.27,12500.0,34.4693,34.5567,34.4693,34.5567,12500.0
2011-01-14 13:45:00,63.23,63.32,63.15,63.15,10000.0,34.5348,34.584,34.4911,34.4911,10000.0
2011-01-14 13:50:00,63.2,63.28,63.16,63.28,11500.0,34.5185,34.5621,34.4966,34.5621,11500.0
2011-01-14 13:55:00,63.24,63.35,63.23,63.35,10000.0,34.5403,34.6004,34.5348,34.6004,10000.0
2011-01-14 14:00:00,63.35,63.35,63.24,63.27,14500.0,34.6004,34.6004,34.5403,34.5567,14500.0
2011-01-14 14:05:00,63.26,63.31,63.2,63.28,24000.0,34.5512,34.5785,34.5185,34.5621,24000.0
2011-01-14 14:10:00,63.28,63.32,63.23,63.32,3500.0,34.5621,34.584,34.5348,34.584,3500.0
2011-01-14 14:15:00,63.3,63.33,63.22,63.24,9500.0,34.5731,34.5895,34.5294,34.5403,9500.0
2011-01-14 14:20:00,63.27,63.27,63.15,63.23,5500.0,34.5567,34.5567,34.4911,34.5348,5500.0
2011-01-14 14:25:00,63.22,63.22,63.16,63.16,22000.0,34.5294,34.5294,34.4966,34.4966,22000.0
2011-01-14 14:30:00,63.18,63.2,63.15,63.19,7000.0,34.5075,34.5185,34.4911,34.513,7000.0
2011-01-14 14:35:00,63.15,63.17,63.0,63.11,43000.0,34.4911,34.5021,34.4092,34.4693,43000.0
2011-01-14 14:40:00,63.06,63.15,63.04,63.12,12000.0,34.442,34.4911,34.4311,34.4748,12000.0
2011-01-14 14:45:00,63.1,63.14,63.05,63.12,13000.0,34.4638,34.4857,34.4365,34.4748,13000.0
2011-01-14 14:50:00,63.13,63.22,63.07,63.21,28500.0,34.4802,34.5294,34.4475,34.5239,28500.0
2011-01-14 14:55:00,63.21,63.27,63.12,63.25,33000.0,34.5239,34.5567,34.4748,34.5458,33000.0
2011-01-14 15:00:00,63.28,63.28,63.22,63.28,16500.0,34.5621,34.5621,34.5294,34.5621,16500.0
2011-01-14 15:05:00,63.28,63.34,63.25,63.27,24000.0,34.5621,34.5949,34.5458,34.5567,24000.0
2011-01-14 15:10:00,63.23,63.35,63.23,63.35,23500.0,34.5348,34.6004,34.5348,34.6004,23500.0
2011-01-14 15:15:00,63.34,63.4,63.3,63.32,30500.0,34.5949,34.6277,34.5731,34.584,30500.0
2011-01-14 15:20:00,63.33,63.44,63.31,63.39,48500.0,34.5895,34.6495,34.5785,34.6222,48500.0
2011-01-14 15:25:00,63.4,63.4,63.29,63.37,39500.0,34.6277,34.6277,34.5676,34.6113,39500.0
2011-01-14 15:30:00,63.32,63.42,63.31,63.35,41000.0,34.584,34.6386,34.5785,34.6004,41000.0
2011-01-14 15:35:00,63.33,63.36,63.28,63.32,43000.0,34.5895,34.6058,34.5621,34.584,43000.0
2011-01-14 15:40:00,63.35,63.35,63.2,63.2,48000.0,34.6004,34.6004,34.5185,34.5185,48000.0
2011-01-14 15:45:00,63.22,63.32,63.19,63.28,78000.0,34.5294,34.584,34.513,34.5621,78000.0
2011-01-14 15:50:00,63.28,63.43,63.23,63.34,79000.0,34.5621,34.6441,34.5348,34.5949,79000.0
2011-01-14 15:55:00,63.35,63.39,63.2,63.39,147000.0,34.6004,34.6222,34.5185,34.6222,147000.0
2011-01-18 09:30:00,63.43,63.58,63.43,63.5,31500.0,34.6441,34.726,34.6441,34.6823,31500.0
2011-01-18 09:35:00,63.28,63.49,63.28,63.49,11000.0,34.5621,34.6768,34.5621,34.6768,11000.0
2011-01-18 09:40:00,63.34,63.48,63.34,63.41,12000.0,34.5949,34.6714,34.5949,34.6332,12000.0
2011-01-18 09:45:00,63.36,63.38,63.21,63.26,18500.0,34.6058,34.6168,34.5239,34.5512,18500.0
2011-01-18 09:50:00,63.25,63.29,63.2,63.22,37500.0,34.5458,34.5676,34.5185,34.5294,37500.0
2011-01-18 09:55:00,63.25,63.25,63.1,63.21,4500.0,34.5458,34.5458,34.4638,34.5239,4500.0
2011-01-18 10:00:00,63.14,63.22,63.11,63.21,13500.0,34.4857,34.5294,34.4693,34.5239,13500.0
2011-01-18 10:05:00,63.21,63.22,63.13,63.13,6500.0,34.5239,34.5294,34.4802,34.4802,6500.0
2011-01-18 10:10:00,63.13,63.23,63.1,63.23,21000.0,34.4802,34.5348,34.4638,34.5348,21000.0
2011-01-18 10:15:00,63.21,63.25,63.15,63.15,12500.0,34.5239,34.5458,34.4911,34.4911,12500.0
2011-01-18 10:20:00,63.2,63.21,63.2,63.21,1000.0,34.5185,34.5239,34.5185,34.5239,1000.0
2011-01-18 10:25:00,63.21,63.21,63.11,63.19,7500.0,34.5239,34.5239,34.4693,34.513,7500.0
2011-01-18 10:30:00,63.14,63.19,63.11,63.19,22500.0,34.4857,34.513,34.4693,34.513,22500.0
2011-01-18 10:35:00,63.17,63.2,63.14,63.16,15500.0,34.5021,34.5185,34.4857,34.4966,15500.0
2011-01-18 10:40:00,63.16,63.16,63.05,63.05,23500.0,34.4966,34.4966,34.4365,34.4365,23500.0
2011-01-18 10:45:00,63.07,63.1,62.94,62.97,23500.0,34.4475,34.4638,34.3764,34.3928,23500.0
2011-01-18 10:50:00,62.96,63.02,62.9,62.92,43500.0,34.3874,34.4201,34.3546,34.3655,43500.0
2011-01-18 10:55:00,62.98,62.98,62.9,62.95,22000.0,34.3983,34.3983,34.3546,34.3819,22000.0
2011-01-18 11:00:00,62.9,62.93,62.9,62.93,1000.0,34.3546,34.371,34.3546,34.371,1000.0
2011-01-18 11:05:00,62.93,62.97,62.92,62.97,15500.0,34.371,34.3928,34.3655,34.3928,15500.0
2011-01-18 11:10:00,62.93,62.95,62.88,62.88,9500.0,34.371,34.3819,34.3437,34.3437,9500.0
2011-01-18 11:15:00,62.9,62.9,62.84,62.84,5500.0,34.3546,34.3546,34.3218,34.3218,5500.0
2011-01-18 11:20:00,62.9,62.92,62.88,62.91,6000.0,34.3546,34.3655,34.3437,34.3601,6000.0
2011-01-18 11:25:00,62.94,62.94,62.84,62.84,15500.0,34.3764,34.3764,34.3218,34.3218,15500.0
2011-01-18 11:30:00,62.84,62.84,62.78,62.82,15500.0,34.3218,34.3218,34.2891,34.3109,15500.0
2011-01-18 11:35:00,62.83,62.86,62.78,62.8,7000.0,34.3164,34.3328,34.2891,34.3,7000.0
2011-01-18 11:40:00,62.78,62.78,62.78,62.78,1000.0,34.2891,34.2891,34.2891,34.2891,1000.0
2011-01-18 11:45:00,62.79,62.83,62.79,62.83,1500.0,34.2945,34.3164,34.2945,34.3164,1500.0
2011-01-18 11:50:00,62.82,62.83,62.78,62.8,18500.0,34.3109,34.3164,34.2891,34.3,18500.0
2011-01-18 11:55:00,62.78,62.82,62.78,62.79,4500.0,34.2891,34.3109,34.2891,34.2945,4500.0
2011-01-18 12:00:00,62.82,62.83,62.76,62.83,15000.0,34.3109,34.3164,34.2781,34.3164,15000.0
2011-01-18 12:05:00,62.83,62.85,62.72,62.73,49500.0,34.3164,34.3273,34.2563,34.2617,49500.0
2011-01-18 12:10:00,62.71,62.78,62.71,62.74,3000.0,34.2508,34.2891,34.2508,34.2672,3000.0
2011-01-18 12:15:00,62.73,62.75,62.7,62.73,16500.0,34.2617,34.2727,34.2454,34.2617,16500.0
2011-01-18 12:20:00,62.73,62.78,62.73,62.74,12500.0,34.2617,34.2891,34.2617,34.2672,12500.0
2011-01-18 12:25:00,62.75,62.77,62.7,62.72,22000.0,34.2727,34.2836,34.2454,34.2563,22000.0
2011-01-18 12:30:00,62.72,62.74,62.7,62.74,7000.0,34.2563,34.2672,34.2454,34.2672,7000.0
2011-01-18 12:35:00,62.75,62.76,62.75,62.76,3500.0,34.2727,34.2781,34.2727,34.2781,3500.0
2011-01-18 12:40:00,62.76,62.76,62.71,62.71,8000.0,34.2781,34.2781,34.2508,34.2508,8000.0
2011-01-18 12:45:00,62.71,62.76,62.69,62.7,3500.0,34.2508,34.2781,34.2399,34.2454,3500.0
2011-01-18 12:50:00,62.72,62.72,62.65,62.69,13000.0,34.2563,34.2563,34.2181,34.2399,13000.0
2011-01-18 12:55:00,62.69,62.69,62.67,62.67,5000.0,34.2399,34.2399,34.229,34.229,5000.0
2011-01-18 13:00:00,62.67,62.7,62.65,62.7,8500.0,34.229,34.2454,34.2181,34.2454,8500.0
2011-01-18 13:05:00,62.7,62.76,62.7,62.76,12500.0,34.2454,34.2781,34.2454,34.2781,12500.0
2011-01-18 13:10:00,62.75,62.75,62.7,62.73,5000.0,34.2727,34.2727,34.2454,34.2617,5000.0
2011-01-18 13:15:00,62.71,62.74,62.7,62.7,5500.0,34.2508,34.2672,34.2454,34.2454,5500.0
2011-01-18 13:20:00,62.7,62.73,62.68,62.73,5000.0,34.2454,34.2617,34.2344,34.2617,5000.0
2011-01-18 13:25:00,62.74,62.79,62.72,62.78,11000.0,34.2672,34.2945,34.2563,34.2891,11000.0
2011-01-18 13:30:00,62.76,62.79,62.75,62.75,8000.0,34.2781,34.2945,34.2727,34.2727,8000.0
2011-01-18 13:35:00,62.77,62.8,62.76,62.76,17000.0,34.2836,34.3,34.2781,34.2781,17000.0
2011-01-18 13:40:00,62.73,62.8,62.73,62.73,20500.0,34.2617,34.3,34.2617,34.2617,20500.0
2011-01-18 13:45:00,62.75,62.78,62.73,62.75,4000.0,34.2727,34.2891,34.2617,34.2727,4000.0
2011-01-18 13:50:00,62.74,62.77,62.72,62.76,11500.0,34.2672,34.2836,34.2563,34.2781,11500.0
2011-01-18 13:55:00,62.74,62.77,62.72,62.72,16500.0,34.2672,34.2836,34.2563,34.2563,16500.0
2011-01-18 14:00:00,62.74,62.79,62.72,62.76,21000.0,34.2672,34.2945,34.2563,34.2781,21000.0
2011-01-18 14:05:00,62.76,62.82,62.73,62.82,27000.0,34.2781,34.3109,34.2617,34.3109,27000.0
2011-01-18 14:10:00,62.79,62.79,62.75,62.78,6000.0,34.2945,34.2945,34.2727,34.2891,6000.0
2011-01-18 14:15:00,62.77,62.82,62.77,62.82,11000.0,34.2836,34.3109,34.2836,34.3109,11000.0
2011-01-18 14:20:00,62.81,62.83,62.75,62.76,17500.0,34.3054,34.3164,34.2727,34.2781,17500.0
2011-01-18 14:25:00,62.73,62.77,62.71,62.72,25500.0,34.2617,34.2836,34.2508,34.2563,25500.0
2011-01-18 14:30:00,62.73,62.73,62.67,62.67,21000.0,34.2617,34.2617,34.229,34.229,21000.0
2011-01-18 14:35:00,62.7,62.73,62.7,62.73,5000.0,34.2454,34.2617,34.2454,34.2617,5000.0
2011-01-18 14:40:00,62.7,62.72,62.67,62.69,14500.0,34.2454,34.2563,34.229,34.2399,14500.0
2011-01-18 14:45:00,62.7,62.73,62.67,62.72,38500.0,34.2454,34.2617,34.229,34.2563,38500.0
2011-01-18 14:50:00,62.73,62.73,62.69,62.72,24000.0,34.2617,34.2617,34.2399,34.2563,24000.0
2011-01-18 14:55:00,62.72,62.73,62.7,62.72,39500.0,34.2563,34.2617,34.2454,34.2563,39500.0
2011-01-18 15:00:00,62.72,62.75,62.69,62.71,41500.0,34.2563,34.2727,34.2399,34.2508,41500.0
2011-01-18 15:05:00,62.69,62.74,62.68,62.7,34000.0,34.2399,34.2672,34.2344,34.2454,34000.0
2011-01-18 15:10:00,62.68,62.72,62.68,62.69,11000.0,34.2344,34.2563,34.2344,34.2399,11000.0
2011-01-18 15:15:00,62.73,62.82,62.73,62.78,34500.0,34.2617,34.3109,34.2617,34.2891,34500.0
2011-01-18 15:20:00,62.76,62.82,62.76,62.8,36000.0,34.2781,34.3109,34.2781,34.3,36000.0
2011-01-18 15:25:00,62.8,62.82,62.77,62.79,31500.0,34.3,34.3109,34.2836,34.2945,31500.0
2011-01-18 15:30:00,62.8,62.82,62.78,62.8,53000.0,34.3,34.3109,34.2891,34.3,53000.0
2011-01-18 15:35:00,62.78,62.82,62.78,62.81,37500.0,34.2891,34.3109,34.2891,34.3054,37500.0
2011-01-18 15:40:00,62.82,62.82,62.76,62.8,40500.0,34.3109,34.3109,34.2781,34.3,40500.0
2011-01-18 15:45:00,62.8,62.81,62.73,62.8,38000.0,34.3,34.3054,34.2617,34.3,38000.0
2011-01-18 15:50:00,62.8,62.81,62.77,62.77,62000.0,34.3,34.3054,34.2836,34.2836,62000.0
2011-01-18 15:55:00,62.77,62.8,62.73,62.8,66500.0,34.2836,34.3,34.2617,34.3,66500.0
2011-01-19 09:30:00,62.65,62.8,62.55,62.55,24000.0,34.2181,34.3,34.1634,34.1634,24000.0
2011-01-19 09:35:00,62.58,62.72,62.54,62.61,30000.0,34.1798,34.2563,34.158,34.1962,30000.0
2011-01-19 09:40:00,62.56,62.62,62.4,62.43,20500.0,34.1689,34.2017,34.0815,34.0979,20500.0
2011-01-19 09:45:00,62.47,62.52,62.41,62.41,12500.0,34.1197,34.1471,34.087,34.087,12500.0
2011-01-19 09:50:00,62.41,62.47,62.3,62.39,17500.0,34.087,34.1197,34.0269,34.076,17500.0
2011-01-19 09:55:00,62.39,62.39,62.29,62.29,8000.0,34.076,34.076,34.0214,34.0214,8000.0
2011-01-19 10:00:00,62.29,62.33,62.11,62.15,32500.0,34.0214,34.0433,33.9231,33.945,32500.0
2011-01-19 10:05:00,62.11,62.23,62.1,62.2,22000.0,33.9231,33.9887,33.9177,33.9723,22000.0
2011-01-19 10:10:00,62.16,62.24,62.13,62.22,15000.0,33.9504,33.9941,33.934,33.9832,15000.0
2011-01-19 10:15:00,62.2,62.26,62.15,62.24,9500.0,33.9723,34.005,33.945,33.9941,9500.0
2011-01-19 10:20:00,62.19,62.3,62.19,62.3,32500.0,33.9668,34.0269,33.9668,34.0269,32500.0
2011-01-19 10:25:00,62.3,62.4,62.25,62.34,47500.0,34.0269,34.0815,33.9996,34.0487,47500.0
2011-01-19 10:30:00,62.34,62.39,62.28,62.28,39000.0,34.0487,34.076,34.016,34.016,39000.0
2011-01-19 10:35:00,62.23,62.31,62.19,62.26,22000.0,33.9887,34.0324,33.9668,34.005,22000.0
2011-01-19 10:40:00,62.26,62.26,62.15,62.15,16500.0,34.005,34.005,33.945,33.945,16500.0
2011-01-19 10:45:00,62.16,62.19,62.14,62.14,7500.0,33.9504,33.9668,33.9395,33.9395,7500.0
2011-01-19 10:50:00,62.15,62.16,62.06,62.1,23000.0,33.945,33.9504,33.8958,33.9177,23000.0
2011-01-19 10:55:00,62.09,62.14,62.08,62.08,8500.0,33.9122,33.9395,33.9067,33.9067,8500.0
2011-01-19 11:00:00,62.11,62.11,62.04,62.04,10500.0,33.9231,33.9231,33.8849,33.8849,10500.0
2011-01-19 11:05:00,62.03,62.04,61.96,62.03,33000.0,33.8794,33.8849,33.8412,33.8794,33000.0
2011-01-19 11:10:00,61.99,62.06,61.96,61.97,15500.0,33.8576,33.8958,33.8412,33.8467,15500.0
2011-01-19 11:15:00,62.03,62.03,61.94,62.0,7000.0,33.8794,33.8794,33.8303,33.863,7000.0
2011-01-19 11:20:00,61.95,62.02,61.95,62.02,21500.0,33.8357,33.874,33.8357,33.874,21500.0
2011-01-19 11:25:00,62.0,62.13,62.0,62.02,11500.0,33.863,33.934,33.863,33.874,11500.0
2011-01-19 11:30:00,62.06,62.12,62.06,62.06,20000.0,33.8958,33.9286,33.8958,33.8958,20000.0
2011-01-19 11:35:00,62.06,62.06,62.05,62.05,1000.0,33.8958,33.8958,33.8903,33.8903,1000.0
2011-01-19 11:40:00,62.09,62.09,62.0,62.0,12500.0,33.9122,33.9122,33.863,33.863,12500.0
2011-01-19 11:45:00,62.05,62.05,61.95,61.96,14000.0,33.8903,33.8903,33.8357,33.8412,14000.0
2011-01-19 11:50:00,61.95,61.99,61.95,61.97,9500.0,33.8357,33.8576,33.8357,33.8467,9500.0
2011-01-19 11:55:00,61.95,61.99,61.95,61.95,12500.0,33.8357,33.8576,33.8357,33.8357,12500.0
2011-01-19 12:00:00,61.96,62.0,61.95,61.99,7000.0,33.8412,33.863,33.8357,33.8576,7000.0
2011-01-19 12:05:00,61.96,62.06,61.95,61.95,19500.0,33.8412,33.8958,33.8357,33.8357,19500.0
2011-01-19 12:10:00,61.95,62.01,61.95,61.98,14500.0,33.8357,33.8685,33.8357,33.8521,14500.0
2011-01-19 12:15:00,62.01,62.03,61.95,61.97,10000.0,33.8685,33.8794,33.8357,33.8467,10000.0
2011-01-19 12:20:00,61.98,61.99,61.88,61.9,36500.0,33.8521,33.8576,33.7975,33.8084,36500.0
2011-01-19 12:25:00,61.9,61.92,61.85,61.9,12500.0,33.8084,33.8193,33.7811,33.8084,12500.0
2011-01-19 12:30:00,61.88,61.88,61.8,61.85,25500.0,33.7975,33.7975,33.7538,33.7811,25500.0
2011-01-19 12:35:00,61.85,61.85,61.67,61.7,53500.0,33.7811,33.7811,33.6828,33.6992,53500.0
2011-01-19 12:40:00,61.71,61.71,61.53,61.59,48000.0,33.7046,33.7046,33.6063,33.6391,48000.0
2011-01-19 12:45:00,61.6,61.66,61.57,61.59,16000.0,33.6446,33.6773,33.6282,33.6391,16000.0
2011-01-19 12:50:00,61.59,61.7,61.59,61.7,5500.0,33.6391,33.6992,33.6391,33.6992,5500.0
2011-01-19 12:55:00,61.66,61.72,61.66,61.69,19500.0,33.6773,33.7101,33.6773,33.6937,19500.0
2011-01-19 13:00:00,61.71,61.72,61.63,61.69,23500.0,33.7046,33.7101,33.661,33.6937,23500.0
2011-01-19 13:05:00,61.69,61.74,61.69,61.74,14000.0,33.6937,33.721,33.6937,33.721,14000.0
2011-01-19 13:10:00,61.77,61.78,61.63,61.78,10000.0,33.7374,33.7429,33.661,33.7429,10000.0
2011-01-19 13:15:00,61.77,61.77,61.75,61.77,6000.0,33.7374,33.7374,33.7265,33.7374,6000.0
2011-01-19 13:20:00,61.77,61.8,61.75,61.8,15000.0,33.7374,33.7538,33.7265,33.7538,15000.0
2011-01-19 13:25:00,61.8,61.85,61.79,61.84,31500.0,33.7538,33.7811,33.7483,33.7757,31500.0
2011-01-19 13:30:00,61.83,61.84,61.81,61.83,19500.0,33.7702,33.7757,33.7593,33.7702,19500.0
2011-01-19 13:35:00,61.84,61.85,61.83,61.85,1500.0,33.7757,33.7811,33.7702,33.7811,1500.0
2011-01-19 13:40:00,61.84,61.9,61.81,61.9,15000.0,33.7757,33.8084,33.7593,33.8084,15000.0
2011-01-19 13:45:00,61.86,61.87,61.79,61.81,53000.0,33.7866,33.792,33.7483,33.7593,53000.0
2011-01-19 13:50:00,61.78,61.79,61.71,61.73,13000.0,33.7429,33.7483,33.7046,33.7156,13000.0
2011-01-19 13:55:00,61.72,61.74,61.66,61.66,14500.0,33.7101,33.721,33.6773,33.6773,14500.0
2011-01-19 14:00:00,61.71,61.71,61.63,61.66,25500.0,33.7046,33.7046,33.661,33.6773,25500.0
2011-01-19 14:05:00,61.65,61.8,61.62,61.69,18500.0,33.6719,33.7538,33.6555,33.6937,18500.0
2011-01-19 14:10:00,61.68,61.73,61.65,61.68,7500.0,33.6883,33.7156,33.6719,33.6883,7500.0
2011-01-19 14:15:00,61.66,61.68,61.61,61.62,9000.0,33.6773,33.6883,33.65,33.6555,9000.0
2011-01-19 14:20:00,61.63,61.69,61.59,61.62,9500.0,33.661,33.6937,33.6391,33.6555,9500.0
2011-01-19 14:25:00,61.59,61.68,61.58,61.67,8500.0,33.6391,33.6883,33.6336,33.6828,8500.0
2011-01-19 14:30:00,61.68,61.71,61.59,61.71,15000.0,33.6883,33.7046,33.6391,33.7046,15000.0
2011-01-19 14:35:00,61.69,61.75,61.64,61.69,12000.0,33.6937,33.7265,33.6664,33.6937,12000.0
2011-01-19 14:40:00,61.69,61.69,61.58,61.67,15500.0,33.6937,33.6937,33.6336,33.6828,15500.0
2011-01-19 14:45:00,61.65,61.73,61.62,61.62,8000.0,33.6719,33.7156,33.6555,33.6555,8000.0
2011-01-19 14:50:00,61.62,61.63,61.54,61.57,10500.0,33.6555,33.661,33.6118,33.6282,10500.0
2011-01-19 14:55:00,61.59,61.64,61.48,61.58,47500.0,33.6391,33.6664,33.579,33.6336,47500.0
2011-01-19 15:00:00,61.57,61.61,61.51,61.51,37500.0,33.6282,33.65,33.5954,33.5954,37500.0
2011-01-19 15:05:00,61.5,61.53,61.43,61.44,60500.0,33.59,33.6063,33.5517,33.5572,60500.0
2011-01-19 15:10:00,61.43,61.44,61.31,61.35,62500.0,33.5517,33.5572,33.4862,33.508,62500.0
2011-01-19 15:15:00,61.32,61.43,61.31,61.4,25000.0,33.4916,33.5517,33.4862,33.5353,25000.0
2011-01-19 15:20:00,61.39,61.44,61.32,61.37,25000.0,33.5299,33.5572,33.4916,33.5189,25000.0
2011-01-19 15:25:00,61.36,61.41,61.34,61.36,27500.0,33.5135,33.5408,33.5026,33.5135,27500.0
2011-01-19 15:30:00,61.36,61.41,61.16,61.17,99500.0,33.5135,33.5408,33.4042,33.4097,99500.0
2011-01-19 15:35:00,61.23,61.27,61.07,61.27,60500.0,33.4425,33.4643,33.3551,33.4643,60500.0
2011-01-19 15:40:00,61.27,61.34,61.18,61.33,57000.0,33.4643,33.5026,33.4152,33.4971,57000.0
2011-01-19 15:45:00,61.28,61.43,61.28,61.33,49500.0,33.4698,33.5517,33.4698,33.4971,49500.0
2011-01-19 15:50:00,61.32,61.35,61.2,61.24,72500.0,33.4916,33.508,33.4261,33.4479,72500.0
2011-01-19 15:55:00,61.22,61.28,61.11,61.21,159500.0,33.437,33.4698,33.3769,33.4316,159500.0
2011-01-20 09:30:00,61.41,61.5,61.07,61.21,39500.0,33.5408,33.59,33.3551,33.4316,39500.0
2011-01-20 09:35:00,61.58,61.78,61.4,61.7,56000.0,33.6336,33.7429,33.5353,33.6992,56000.0
2011-01-20 09:40:00,61.7,61.9,61.65,61.88,48500.0,33.6992,33.8084,33.6719,33.7975,48500.0
2011-01-20 09:45:00,61.82,61.98,61.75,61.87,62000.0,33.7647,33.8521,33.7265,33.792,62000.0
2011-01-20 09:50:00,61.91,62.15,61.73,62.07,43000.0,33.8139,33.945,33.7156,33.9013,43000.0
2011-01-20 09:55:00,62.15,62.16,61.9,62.16,30000.0,33.945,33.9504,33.8084,33.9504,30000.0
2011-01-20 10:00:00,62.16,62.43,61.88,62.43,56000.0,33.9504,34.0979,33.7975,34.0979,56000.0
2011-01-20 10:05:00,62.43,62.43,62.03,62.15,31000.0,34.0979,34.0979,33.8794,33.945,31000.0
2011-01-20 10:10:00,62.01,62.04,61.81,61.81,27000.0,33.8685,33.8849,33.7593,33.7593,27000.0
2011-01-20 10:15:00,61.84,61.85,61.6,61.6,33500.0,33.7757,33.7811,33.6446,33.6446,33500.0
2011-01-20 10:20:00,61.6,61.69,61.6,61.64,13000.0,33.6446,33.6937,33.6446,33.6664,13000.0
2011-01-20 10:25:00,61.66,61.85,61.66,61.8,12000.0,33.6773,33.7811,33.6773,33.7538,12000.0
2011-01-20 10:30:00,61.86,61.98,61.81,61.81,14500.0,33.7866,33.8521,33.7593,33.7593,14500.0
2011-01-20 10:35:00,61.84,61.84,61.69,61.75,10500.0,33.7757,33.7757,33.6937,33.7265,10500.0
2011-01-20 10:40:00,61.64,61.79,61.61,61.71,18500.0,33.6664,33.7483,33.65,33.7046,18500.0
2011-01-20 10:45:00,61.69,61.76,61.64,61.76,2000.0,33.6937,33.732,33.6664,33.732,2000.0
2011-01-20 10:50:00,61.74,61.74,61.5,61.5,32000.0,33.721,33.721,33.59,33.59,32000.0
2011-01-20 10:55:00,61.52,61.56,61.3,61.56,28000.0,33.6009,33.6227,33.4807,33.6227,28000.0
2011-01-20 11:00:00,61.41,61.49,61.41,61.49,3000.0,33.5408,33.5845,33.5408,33.5845,3000.0
2011-01-20 11:05:00,61.5,61.61,61.48,61.61,7500.0,33.59,33.65,33.579,33.65,7500.0
2011-01-20 11:10:00,61.55,61.62,61.55,61.62,6500.0,33.6173,33.6555,33.6173,33.6555,6500.0
2011-01-20 11:15:00,61.57,61.57,61.57,61.57,500.0,33.6282,33.6282,33.6282,33.6282,500.0
2011-01-20 11:20:00,61.55,61.58,61.5,61.57,5000.0,33.6173,33.6336,33.59,33.6282,5000.0
2011-01-20 11:25:00,61.56,61.66,61.56,61.58,12000.0,33.6227,33.6773,33.6227,33.6336,12000.0
2011-01-20 11:30:00,61.58,61.58,61.46,61.46,11000.0,33.6336,33.6336,33.5681,33.5681,11000.0
2011-01-20 11:35:00,61.47,61.54,61.47,61.51,11000.0,33.5736,33.6118,33.5736,33.5954,11000.0
2011-01-20 11:40:00,61.54,61.59,61.5,61.5,6500.0,33.6118,33.6391,33.59,33.59,6500.0
2011-01-20 11:45:00,61.5,61.53,61.5,61.53,5500.0,33.59,33.6063,33.59,33.6063,5500.0
2011-01-20 11:50:00,61.56,61.61,61.52,61.61,18500.0,33.6227,33.65,33.6009,33.65,18500.0
2011-01-20 11:55:00,61.55,61.6,61.55,61.58,12000.0,33.6173,33.6446,33.6173,33.6336,12000.0
2011-01-20 12:00:00,61.67,61.78,61.67,61.69,7500.0,33.6828,33.7429,33.6828,33.6937,7500.0
2011-01-20 12:05:00,61.63,61.75,61.63,61.68,5000.0,33.661,33.7265,33.661,33.6883,5000.0
2011-01-20 12:10:00,61.62,61.62,61.61,61.62,3500.0,33.6555,33.6555,33.65,33.6555,3500.0
2011-01-20 12:15:00,61.62,61.63,61.44,61.47,11500.0,33.6555,33.661,33.5572,33.5736,11500.0
2011-01-20 12:20:00,61.45,61.54,61.45,61.53,5000.0,33.5626,33.6118,33.5626,33.6063,5000.0
2011-01-20 12:25:00,61.63,61.63,61.53,61.53,4000.0,33.661,33.661,33.6063,33.6063,4000.0
2011-01-20 12:30:00,61.63,61.66,61.63,61.66,2500.0,33.661,33.6773,33.661,33.6773,2500.0
2011-01-20 12:35:00,61.67,61.69,61.6,61.69,2500.0,33.6828,33.6937,33.6446,33.6937,2500.0
2011-01-20 12:40:00,61.65,61.72,61.65,61.71,12500.0,33.6719,33.7101,33.6719,33.7046,12500.0
2011-01-20 12:45:00,61.75,61.85,61.71,61.85,32000.0,33.7265,33.7811,33.7046,33.7811,32000.0
2011-01-20 12:50:00,61.72,61.8,61.62,61.64,18000.0,33.7101,33.7538,33.6555,33.6664,18000.0
2011-01-20 12:55:00,61.62,61.7,61.62,61.69,8500.0,33.6555,33.6992,33.6555,33.6937,8500.0
2011-01-20 13:00:00,61.7,61.74,61.69,61.74,4000.0,33.6992,33.721,33.6937,33.721,4000.0
2011-01-20 13:05:00,61.64,61.84,61.64,61.84,4000.0,33.6664,33.7757,33.6664,33.7757,4000.0
2011-01-20 13:10:00,61.81,61.88,61.8,61.88,11500.0,33.7593,33.7975,33.7538,33.7975,11500.0
2011-01-20 13:15:00,61.91,61.93,61.88,61.91,10500.0,33.8139,33.8248,33.7975,33.8139,10500.0
2011-01-20 13:20:00,61.85,61.85,61.82,61.83,5000.0,33.7811,33.7811,33.7647,33.7702,5000.0
2011-01-20 13:25:00,61.85,62.04,61.85,62.0,8500.0,33.7811,33.8849,33.7811,33.863,8500.0
2011-01-20 13:30:00,61.99,62.06,61.99,62.06,3000.0,33.8576,33.8958,33.8576,33.8958,3000.0
2011-01-20 13:35:00,62.08,62.1,61.99,61.99,10000.0,33.9067,33.9177,33.8576,33.8576,10000.0
2011-01-20 13:40:00,61.97,61.99,61.92,61.99,7500.0,33.8467,33.8576,33.8193,33.8576,7500.0
2011-01-20 13:45:00,61.93,61.93,61.84,61.92,6500.0,33.8248,33.8248,33.7757,33.8193,6500.0
2011-01-20 13:50:00,61.94,61.99,61.94,61.99,1000.0,33.8303,33.8576,33.8303,33.8576,1000.0
2011-01-20 13:55:00,62.03,62.08,62.01,62.01,3500.0,33.8794,33.9067,33.8685,33.8685,3500.0
2011-01-20 14:00:00,62.01,62.04,62.0,62.0,7000.0,33.8685,33.8849,33.863,33.863,7000.0
2011-01-20 14:05:00,61.99,62.1,61.94,62.1,13000.0,33.8576,33.9177,33.8303,33.9177,13000.0
2011-01-20 14:10:00,62.09,62.21,62.07,62.18,13500.0,33.9122,33.9777,33.9013,33.9614,13500.0
2011-01-20 14:15:00,62.17,62.2,62.03,62.03,8000.0,33.9559,33.9723,33.8794,33.8794,8000.0
2011-01-20 14:20:00,62.03,62.15,62.03,62.13,19500.0,33.8794,33.945,33.8794,33.934,19500.0
2011-01-20 14:25:00,62.09,62.1,62.01,62.1,7000.0,33.9122,33.9177,33.8685,33.9177,7000.0
2011-01-20 14:30:00,62.02,62.02,62.01,62.01,1500.0,33.874,33.874,33.8685,33.8685,1500.0
2011-01-20 14:35:00,62.01,62.08,61.95,61.95,10000.0,33.8685,33.9067,33.8357,33.8357,10000.0
2011-01-20 14:40:00,61.94,61.98,61.93,61.98,21000.0,33.8303,33.8521,33.8248,33.8521,21000.0
2011-01-20 14:45:00,61.97,61.99,61.84,61.91,12500.0,33.8467,33.8576,33.7757,33.8139,12500.0
2011-01-20 14:50:00,61.87,61.89,61.83,61.83,4000.0,33.792,33.803,33.7702,33.7702,4000.0
2011-01-20 14:55:00,61.83,61.86,61.74,61.75,16000.0,33.7702,33.7866,33.721,33.7265,16000.0
2011-01-20 15:00:00,61.76,61.76,61.63,61.63,21000.0,33.732,33.732,33.661,33.661,21000.0
2011-01-20 15:05:00,61.67,61.69,61.54,61.54,8500.0,33.6828,33.6937,33.6118,33.6118,8500.0
2011-01-20 15:10:00,61.64,61.76,61.64,61.74,14500.0,33.6664,33.732,33.6664,33.721,14500.0
2011-01-20 15:15:00,61.7,61.74,61.6,61.6,28500.0,33.6992,33.721,33.6446,33.6446,28500.0
2011-01-20 15:20:00,61.56,61.67,61.56,61.66,18500.0,33.6227,33.6828,33.6227,33.6773,18500.0
2011-01-20 15:25:00,61.65,61.7,61.6,61.63,16000.0,33.6719,33.6992,33.6446,33.661,16000.0
2011-01-20 15:30:00,61.63,61.78,61.61,61.72,38500.0,33.661,33.7429,33.65,33.7101,38500.0
2011-01-20 15:35:00,61.72,61.8,61.7,61.78,38000.0,33.7101,33.7538,33.6992,33.7429,38000.0
2011-01-20 15:40:00,61.78,61.91,61.78,61.85,25500.0,33.7429,33.8139,33.7429,33.7811,25500.0
2011-01-20 15:45:00,61.86,61.87,61.76,61.78,20500.0,33.7866,33.792,33.732,33.7429,20500.0
2011-01-20 15:50:00,61.8,61.9,61.72,61.9,49000.0,33.7538,33.8084,33.7101,33.8084,49000.0
2011-01-20 15:55:00,61.9,61.9,61.75,61.84,53000.0,33.8084,33.8084,33.7265,33.7757,53000.0
2011-01-21 09:30:00,62.26,62.26,61.71,61.73,237500.0,34.005,34.005,33.7046,33.7156,237500.0
2011-01-21 09:35:00,61.69,61.99,61.65,61.89,18000.0,33.6937,33.8576,33.6719,33.803,18000.0
2011-01-21 09:40:00,61.85,62.3,61.85,62.3,44000.0,33.7811,34.0269,33.7811,34.0269,44000.0
2011-01-21 09:45:00,62.33,62.45,62.25,62.43,27000.0,34.0433,34.1088,33.9996,34.0979,27000.0
2011-01-21 09:50:00,62.4,62.59,62.37,62.43,59500.0,34.0815,34.1853,34.0651,34.0979,59500.0
2011-01-21 09:55:00,62.49,62.87,62.46,62.8,61500.0,34.1307,34.3382,34.1143,34.3,61500.0
2011-01-21 10:00:00,62.8,62.8,62.55,62.61,30500.0,34.3,34.3,34.1634,34.1962,30500.0
2011-01-21 10:05:00,62.55,62.62,62.48,62.49,36000.0,34.1634,34.2017,34.1252,34.1307,36000.0
2011-01-21 10:10:00,62.46,62.54,62.4,62.53,37500.0,34.1143,34.158,34.0815,34.1525,37500.0
2011-01-21 10:15:00,62.5,62.51,62.37,62.4,12000.0,34.1361,34.1416,34.0651,34.0815,12000.0
2011-01-21 10:20:00,62.33,62.34,62.26,62.34,7000.0,34.0433,34.0487,34.005,34.0487,7000.0
2011-01-21 10:25:00,62.25,62.44,62.25,62.44,32500.0,33.9996,34.1034,33.9996,34.1034,32500.0
2011-01-21 10:30:00,62.43,62.48,62.31,62.41,21500.0,34.0979,34.1252,34.0324,34.087,21500.0
2011-01-21 10:35:00,62.35,62.4,62.35,62.4,2000.0,34.0542,34.0815,34.0542,34.0815,2000.0
2011-01-21 10:40:00,62.31,62.35,62.26,62.35,8000.0,34.0324,34.0542,34.005,34.0542,8000.0
2011-01-21 10:45:00,62.38,62.38,62.05,62.05,17000.0,34.0706,34.0706,33.8903,33.8903,17000.0
2011-01-21 10:50:00,62.05,62.05,61.88,61.88,10000.0,33.8903,33.8903,33.7975,33.7975,10000.0
2011-01-21 10:55:00,61.89,62.04,61.84,61.95,10500.0,33.803,33.8849,33.7757,33.8357,10500.0
2011-01-21 11:00:00,61.93,61.98,61.92,61.98,14000.0,33.8248,33.8521,33.8193,33.8521,14000.0
2011-01-21 11:05:00,62.02,62.03,61.75,61.84,9500.0,33.874,33.8794,33.7265,33.7757,9500.0
2011-01-21 11:10:00,61.83,61.88,61.8,61.85,8000.0,33.7702,33.7975,33.7538,33.7811,8000.0
2011-01-21 11:15:00,61.85,61.88,61.8,61.88,7500.0,33.7811,33.7975,33.7538,33.7975,7500.0
2011-01-21 11:20:00,61.98,61.98,61.85,61.94,2000.0,33.8521,33.8521,33.7811,33.8303,2000.0
2011-01-21 11:25:00,61.95,62.01,61.89,61.93,9500.0,33.8357,33.8685,33.803,33.8248,9500.0
2011-01-21 11:30:00,61.99,62.0,61.96,62.0,4000.0,33.8576,33.863,33.8412,33.863,4000.0
2011-01-21 11:35:00,61.96,62.01,61.86,61.86,35000.0,33.8412,33.8685,33.7866,33.7866,35000.0
2011-01-21 11:40:00,61.91,61.96,61.9,61.94,5500.0,33.8139,33.8412,33.8084,33.8303,5500.0
2011-01-21 11:45:00,61.93,61.93,61.92,61.92,1000.0,33.8248,33.8248,33.8193,33.8193,1000.0
2011-01-21 11:50:00,61.92,61.92,61.86,61.92,6000.0,33.8193,33.8193,33.7866,33.8193,6000.0
2011-01-21 11:55:00,61.96,61.96,61.88,61.88,5000.0,33.8412,33.8412,33.7975,33.7975,5000.0
2011-01-21 12:00:00,61.91,62.02,61.91,61.93,11500.0,33.8139,33.874,33.8139,33.8248,11500.0
2011-01-21 12:05:00,61.93,61.98,61.92,61.97,7000.0,33.8248,33.8521,33.8193,33.8467,7000.0
2011-01-21 12:10:00,61.91,61.93,61.89,61.89,7000.0,33.8139,33.8248,33.803,33.803,7000.0
2011-01-21 12:15:00,61.87,61.97,61.87,61.97,7500.0,33.792,33.8467,33.792,33.8467,7500.0
2011-01-21 12:20:00,61.99,61.99,61.97,61.97,4500.0,33.8576,33.8576,33.8467,33.8467,4500.0
2011-01-21 12:25:00,61.89,61.98,61.89,61.92,4000.0,33.803,33.8521,33.803,33.8193,4000.0
2011-01-21 12:30:00,62.0,62.04,61.95,61.96,8500.0,33.863,33.8849,33.8357,33.8412,8500.0
2011-01-21 12:35:00,62.0,62.0,61.94,61.94,7000.0,33.863,33.863,33.8303,33.8303,7000.0
2011-01-21 12:40:00,61.94,61.99,61.9,61.98,2500.0,33.8303,33.8576,33.8084,33.8521,2500.0
2011-01-21 12:45:00,61.83,61.91,61.83,61.88,6000.0,33.7702,33.8139,33.7702,33.7975,6000.0
2011-01-21 12:50:00,61.91,61.95,61.91,61.95,5000.0,33.8139,33.8357,33.8139,33.8357,5000.0
2011-01-21 12:55:00,61.98,62.01,61.97,61.98,8500.0,33.8521,33.8685,33.8467,33.8521,8500.0
2011-01-21 13:00:00,61.98,61.98,61.98,61.98,500.0,33.8521,33.8521,33.8521,33.8521,500.0
2011-01-21 13:05:00,61.96,61.96,61.88,61.88,8000.0,33.8412,33.8412,33.7975,33.7975,8000.0
2011-01-21 13:10:00,61.92,61.94,61.88,61.89,8500.0,33.8193,33.8303,33.7975,33.803,8500.0
2011-01-21 13:15:00,61.88,62.02,61.85,62.01,11000.0,33.7975,33.874,33.7811,33.8685,11000.0
2011-01-21 13:20:00,62.02,62.03,62.0,62.03,3000.0,33.874,33.8794,33.863,33.8794,3000.0
2011-01-21 13:25:00,62.01,62.04,61.97,62.02,9500.0,33.8685,33.8849,33.8467,33.874,9500.0
2011-01-21 13:30:00,61.99,62.02,61.92,62.02,7000.0,33.8576,33.874,33.8193,33.874,7000.0
2011-01-21 13:35:00,61.97,62.05,61.95,62.0,9000.0,33.8467,33.8903,33.8357,33.863,9000.0
2011-01-21 13:40:00,62.0,62.0,61.96,61.98,5000.0,33.863,33.863,33.8412,33.8521,5000.0
2011-01-21 13:45:00,62.0,62.04,62.0,62.04,3000.0,33.863,33.8849,33.863,33.8849,3000.0
2011-01-21 13:50:00,62.04,62.04,62.03,62.03,4000.0,33.8849,33.8849,33.8794,33.8794,4000.0
2011-01-21 13:55:00,62.02,62.1,62.0,62.1,55000.0,33.874,33.9177,33.863,33.9177,55000.0
2011-01-21 14:00:00,62.06,62.09,62.0,62.09,21000.0,33.8958,33.9122,33.863,33.9122,21000.0
2011-01-21 14:05:00,62.07,62.08,62.06,62.08,6000.0,33.9013,33.9067,33.8958,33.9067,6000.0
2011-01-21 14:10:00,62.1,62.12,62.07,62.11,7000.0,33.9177,33.9286,33.9013,33.9231,7000.0
2011-01-21 14:15:00,62.05,62.12,62.05,62.12,2500.0,33.8903,33.9286,33.8903,33.9286,2500.0
2011-01-21 14:20:00,62.13,62.14,62.06,62.06,4500.0,33.934,33.9395,33.8958,33.8958,4500.0
2011-01-21 14:25:00,62.16,62.16,62.09,62.09,9000.0,33.9504,33.9504,33.9122,33.9122,9000.0
2011-01-21 14:30:00,62.09,62.2,62.09,62.17,19000.0,33.9122,33.9723,33.9122,33.9559,19000.0
2011-01-21 14:35:00,62.18,62.18,62.09,62.09,5500.0,33.9614,33.9614,33.9122,33.9122,5500.0
2011-01-21 14:40:00,62.15,62.15,62.13,62.13,2500.0,33.945,33.945,33.934,33.934,2500.0
2011-01-21 14:45:00,62.13,62.16,62.12,62.12,9500.0,33.934,33.9504,33.9286,33.9286,9500.0
2011-01-21 14:50:00,62.12,62.12,62.0,62.0,12500.0,33.9286,33.9286,33.863,33.863,12500.0
2011-01-21 14:55:00,62.02,62.02,61.9,61.9,10500.0,33.874,33.874,33.8084,33.8084,10500.0
2011-01-21 15:00:00,61.9,61.94,61.89,61.93,7000.0,33.8084,33.8303,33.803,33.8248,7000.0
2011-01-21 15:05:00,61.97,62.08,61.96,62.07,42000.0,33.8467,33.9067,33.8412,33.9013,42000.0
2011-01-21 15:10:00,62.08,62.12,62.05,62.08,35500.0,33.9067,33.9286,33.8903,33.9067,35500.0
2011-01-21 15:15:00,62.05,62.08,62.02,62.08,13000.0,33.8903,33.9067,33.874,33.9067,13000.0
2011-01-21 15:20:00,62.05,62.05,62.0,62.01,20000.0,33.8903,33.8903,33.863,33.8685,20000.0
2011-01-21 15:25:00,62.03,62.08,61.95,61.95,18500.0,33.8794,33.9067,33.8357,33.8357,18500.0
2011-01-21 15:30:00,61.95,61.97,61.88,61.88,45500.0,33.8357,33.8467,33.7975,33.7975,45500.0
2011-01-21 15:35:00,61.88,61.88,61.77,61.84,40500.0,33.7975,33.7975,33.7374,33.7757,40500.0
2011-01-21 15:40:00,61.85,61.85,61.78,61.81,14000.0,33.7811,33.7811,33.7429,33.7593,14000.0
2011-01-21 15:45:00,61.81,61.93,61.81,61.89,53500.0,33.7593,33.8248,33.7593,33.803,53500.0
2011-01-21 15:50:00,61.91,61.94,61.84,61.87,58000.0,33.8139,33.8303,33.7757,33.792,58000.0
2011-01-21 15:55:00,61.88,61.97,61.77,61.97,165000.0,33.7975,33.8467,33.7374,33.8467,165000.0
2011-01-24 09:30:00,61.8,61.94,61.64,61.7,27500.0,33.7538,33.8303,33.6664,33.6992,27500.0
2011-01-24 09:35:00,61.76,61.81,61.7,61.7,12500.0,33.732,33.7593,33.6992,33.6992,12500.0
2011-01-24 09:40:00,61.71,61.74,61.64,61.69,10000.0,33.7046,33.721,33.6664,33.6937,10000.0
2011-01-24 09:45:00,61.72,61.84,61.72,61.8,21500.0,33.7101,33.7757,33.7101,33.7538,21500.0
2011-01-24 09:50:00,61.78,61.85,61.78,61.8,7500.0,33.7429,33.7811,33.7429,33.7538,7500.0
2011-01-24 09:55:00,61.84,61.84,61.79,61.81,11500.0,33.7757,33.7757,33.7483,33.7593,11500.0
2011-01-24 10:00:00,61.8,61.83,61.69,61.69,16000.0,33.7538,33.7702,33.6937,33.6937,16000.0
2011-01-24 10:05:00,61.74,61.74,61.58,61.63,13500.0,33.721,33.721,33.6336,33.661,13500.0
2011-01-24 10:10:00,61.65,61.75,61.64,61.7,15500.0,33.6719,33.7265,33.6664,33.6992,15500.0
2011-01-24 10:15:00,61.69,61.7,61.64,61.66,3500.0,33.6937,33.6992,33.6664,33.6773,3500.0
2011-01-24 10:20:00,61.63,61.69,61.6,61.69,3500.0,33.661,33.6937,33.6446,33.6937,3500.0
2011-01-24 10:25:00,61.69,61.8,61.69,61.76,56500.0,33.6937,33.7538,33.6937,33.732,56500.0
2011-01-24 10:30:00,61.75,61.88,61.75,61.86,15000.0,33.7265,33.7975,33.7265,33.7866,15000.0
2011-01-24 10:35:00,61.89,61.96,61.89,61.92,19000.0,33.803,33.8412,33.803,33.8193,19000.0
2011-01-24 10:40:00,61.94,62.0,61.92,61.99,16500.0,33.8303,33.863,33.8193,33.8576,16500.0
2011-01-24 10:45:00,61.96,61.96,61.82,61.87,11000.0,33.8412,33.8412,33.7647,33.792,11000.0
2011-01-24 10:50:00,61.86,61.97,61.85,61.97,9000.0,33.7866,33.8467,33.7811,33.8467,9000.0
2011-01-24 10:55:00,61.96,61.96,61.86,61.88,6000.0,33.8412,33.8412,33.7866,33.7975,6000.0
2011-01-24 11:00:00,61.84,61.92,61.84,61.92,3500.0,33.7757,33.8193,33.7757,33.8193,3500.0
2011-01-24 11:05:00,61.95,61.95,61.82,61.86,9500.0,33.8357,33.8357,33.7647,33.7866,9500.0
2011-01-24 11:10:00,61.86,61.86,61.73,61.79,4000.0,33.7866,33.7866,33.7156,33.7483,4000.0
2011-01-24 11:15:00,61.77,61.78,61.73,61.77,8000.0,33.7374,33.7429,33.7156,33.7374,8000.0
2011-01-24 11:20:00,61.77,61.86,61.76,61.86,10500.0,33.7374,33.7866,33.732,33.7866,10500.0
2011-01-24 11:25:00,61.96,61.96,61.92,61.93,6500.0,33.8412,33.8412,33.8193,33.8248,6500.0
2011-01-24 11:30:00,61.94,62.0,61.9,61.99,21000.0,33.8303,33.863,33.8084,33.8576,21000.0
2011-01-24 11:35:00,61.99,61.99,61.92,61.96,39000.0,33.8576,33.8576,33.8193,33.8412,39000.0
2011-01-24 11:40:00,61.91,61.94,61.89,61.89,7500.0,33.8139,33.8303,33.803,33.803,7500.0
2011-01-24 11:45:00,61.88,61.94,61.83,61.94,13000.0,33.7975,33.8303,33.7702,33.8303,13000.0
2011-01-24 11:50:00,61.92,62.0,61.83,61.89,24000.0,33.8193,33.863,33.7702,33.803,24000.0
2011-01-24 11:55:00,61.87,61.93,61.83,61.85,43500.0,33.792,33.8248,33.7702,33.7811,43500.0
2011-01-24 12:00:00,61.82,61.95,61.82,61.87,16500.0,33.7647,33.8357,33.7647,33.792,16500.0
2011-01-24 12:05:00,61.86,61.96,61.86,61.86,17500.0,33.7866,33.8412,33.7866,33.7866,17500.0
2011-01-24 12:10:00,61.9,61.91,61.84,61.88,7000.0,33.8084,33.8139,33.7757,33.7975,7000.0
2011-01-24 12:15:00,61.9,61.9,61.84,61.84,36000.0,33.8084,33.8084,33.7757,33.7757,36000.0
2011-01-24 12:20:00,61.87,61.9,61.87,61.87,3500.0,33.792,33.8084,33.792,33.792,3500.0
2011-01-24 12:25:00,61.85,61.89,61.84,61.86,26000.0,33.7811,33.803,33.7757,33.7866,26000.0
2011-01-24 12:30:00,61.85,61.88,61.82,61.82,7000.0,33.7811,33.7975,33.7647,33.7647,7000.0
2011-01-24 12:35:00,61.83,61.88,61.83,61.86,14000.0,33.7702,33.7975,33.7702,33.7866,14000.0
2011-01-24 12:40:00,61.89,61.91,61.84,61.89,9500.0,33.803,33.8139,33.7757,33.803,9500.0
2011-01-24 12:45:00,61.88,61.96,61.88,61.94,14500.0,33.7975,33.8412,33.7975,33.8303,14500.0
2011-01-24 12:50:00,61.96,61.96,61.91,61.91,5000.0,33.8412,33.8412,33.8139,33.8139,5000.0
2011-01-24 12:55:00,61.93,61.96,61.85,61.95,25000.0,33.8248,33.8412,33.7811,33.8357,25000.0
2011-01-24 13:00:00,61.94,61.94,61.9,61.9,3500.0,33.8303,33.8303,33.8084,33.8084,3500.0
2011-01-24 13:05:00,61.91,61.96,61.91,61.93,17500.0,33.8139,33.8412,33.8139,33.8248,17500.0
2011-01-24 13:10:00,61.95,61.96,61.93,61.93,2500.0,33.8357,33.8412,33.8248,33.8248,2500.0
2011-01-24 13:15:00,61.93,61.96,61.91,61.93,11500.0,33.8248,33.8412,33.8139,33.8248,11500.0
2011-01-24 13:20:00,61.95,61.97,61.95,61.97,3000.0,33.8357,33.8467,33.8357,33.8467,3000.0
2011-01-24 13:25:00,61.98,61.99,61.94,61.94,7500.0,33.8521,33.8576,33.8303,33.8303,7500.0
2011-01-24 13:30:00,61.96,61.96,61.96,61.96,1500.0,33.8412,33.8412,33.8412,33.8412,1500.0
2011-01-24 13:35:00,61.95,61.96,61.9,61.96,6000.0,33.8357,33.8412,33.8084,33.8412,6000.0
2011-01-24 13:40:00,61.93,61.94,61.93,61.94,3000.0,33.8248,33.8303,33.8248,33.8303,3000.0
2011-01-24 13:45:00,61.93,61.95,61.87,61.94,10000.0,33.8248,33.8357,33.792,33.8303,10000.0
2011-01-24 13:50:00,61.91,61.99,61.89,61.98,10000.0,33.8139,33.8576,33.803,33.8521,10000.0
2011-01-24 13:55:00,61.99,61.99,61.94,61.95,19000.0,33.8576,33.8576,33.8303,33.8357,19000.0
2011-01-24 14:00:00,61.97,61.99,61.94,61.96,8500.0,33.8467,33.8576,33.8303,33.8412,8500.0
2011-01-24 14:05:00,61.97,61.99,61.92,61.92,10000.0,33.8467,33.8576,33.8193,33.8193,10000.0
2011-01-24 14:10:00,61.96,61.96,61.96,61.96,500.0,33.8412,33.8412,33.8412,33.8412,500.0
2011-01-24 14:15:00,61.98,62.0,61.96,61.96,17000.0,33.8521,33.863,33.8412,33.8412,17000.0
2011-01-24 14:20:00,61.97,61.98,61.93,61.96,22500.0,33.8467,33.8521,33.8248,33.8412,22500.0
2011-01-24 14:25:00,61.98,61.98,61.92,61.96,7500.0,33.8521,33.8521,33.8193,33.8412,7500.0
2011-01-24 14:30:00,61.95,61.99,61.95,61.96,9000.0,33.8357,33.8576,33.8357,33.8412,9000.0
2011-01-24 14:35:00,61.98,61.99,61.96,61.99,7500.0,33.8521,33.8576,33.8412,33.8576,7500.0
2011-01-24 14:40:00,62.0,62.17,61.99,62.16,62500.0,33.863,33.9559,33.8576,33.9504,62500.0
2011-01-24 14:45:00,62.16,62.2,62.14,62.15,12000.0,33.9504,33.9723,33.9395,33.945,12000.0
2011-01-24 14:50:00,62.15,62.16,62.05,62.08,16000.0,33.945,33.9504,33.8903,33.9067,16000.0
2011-01-24 14:55:00,62.0,62.06,62.0,62.04,13500.0,33.863,33.8958,33.863,33.8849,13500.0
2011-01-24 15:00:00,62.03,62.05,61.94,61.95,14500.0,33.8794,33.8903,33.8303,33.8357,14500.0
2011-01-24 15:05:00,61.93,61.94,61.89,61.9,7500.0,33.8248,33.8303,33.803,33.8084,7500.0
2011-01-24 15:10:00,61.89,61.89,61.82,61.82,8500.0,33.803,33.803,33.7647,33.7647,8500.0
2011-01-24 15:15:00,61.82,61.82,61.76,61.82,33000.0,33.7647,33.7647,33.732,33.7647,33000.0
2011-01-24 15:20:00,61.77,61.77,61.73,61.76,6500.0,33.7374,33.7374,33.7156,33.732,6500.0
2011-01-24 15:25:00,61.78,61.79,61.7,61.71,12000.0,33.7429,33.7483,33.6992,33.7046,12000.0
2011-01-24 15:30:00,61.75,61.78,61.71,61.71,23000.0,33.7265,33.7429,33.7046,33.7046,23000.0
2011-01-24 15:35:00,61.74,61.8,61.71,61.8,30000.0,33.721,33.7538,33.7046,33.7538,30000.0
2011-01-24 15:40:00,61.79,61.86,61.74,61.86,26500.0,33.7483,33.7866,33.721,33.7866,26500.0
2011-01-24 15:45:00,61.84,61.86,61.81,61.82,25500.0,33.7757,33.7866,33.7593,33.7647,25500.0
2011-01-24 15:50:00,61.83,61.93,61.8,61.91,31000.0,33.7702,33.8248,33.7538,33.8139,31000.0
2011-01-24 15:55:00,61.92,61.95,61.86,61.91,123000.0,33.8193,33.8357,33.7866,33.8139,123000.0
2011-01-25 09:30:00,61.61,61.89,61.46,61.62,26500.0,33.65,33.803,33.5681,33.6555,26500.0
2011-01-25 09:35:00,61.62,61.64,61.31,61.32,30000.0,33.6555,33.6664,33.4862,33.4916,30000.0
2011-01-25 09:40:00,61.3,61.41,61.21,61.22,7500.0,33.4807,33.5408,33.4316,33.437,7500.0
2011-01-25 09:45:00,61.23,61.44,61.23,61.4,44500.0,33.4425,33.5572,33.4425,33.5353,44500.0
2011-01-25 09:50:00,61.35,61.42,61.31,61.33,19000.0,33.508,33.5463,33.4862,33.4971,19000.0
2011-01-25 09:55:00,61.33,61.36,61.08,61.14,43000.0,33.4971,33.5135,33.3606,33.3933,43000.0
2011-01-25 10:00:00,61.14,61.31,61.12,61.12,25000.0,33.3933,33.4862,33.3824,33.3824,25000.0
2011-01-25 10:05:00,61.18,61.18,61.11,61.18,8000.0,33.4152,33.4152,33.3769,33.4152,8000.0
2011-01-25 10:10:00,61.18,61.22,61.09,61.19,12000.0,33.4152,33.437,33.366,33.4206,12000.0
2011-01-25 10:15:00,61.25,61.25,61.06,61.06,6500.0,33.4534,33.4534,33.3496,33.3496,6500.0
2011-01-25 10:20:00,61.15,61.15,60.96,60.99,33500.0,33.3988,33.3988,33.295,33.3114,33500.0
2011-01-25 10:25:00,60.99,61.17,60.99,61.09,23000.0,33.3114,33.4097,33.3114,33.366,23000.0
2011-01-25 10:30:00,61.1,61.39,61.03,61.39,34500.0,33.3715,33.5299,33.3332,33.5299,34500.0
2011-01-25 10:35:00,61.35,61.44,61.26,61.26,19500.0,33.508,33.5572,33.4589,33.4589,19500.0
2011-01-25 10:40:00,61.23,61.27,61.14,61.15,23000.0,33.4425,33.4643,33.3933,33.3988,23000.0
2011-01-25 10:45:00,61.16,61.27,61.13,61.21,16500.0,33.4042,33.4643,33.3879,33.4316,16500.0
2011-01-25 10:50:00,61.21,61.35,61.17,61.17,18000.0,33.4316,33.508,33.4097,33.4097,18000.0
2011-01-25 10:55:00,61.17,61.38,61.17,61.24,18500.0,33.4097,33.5244,33.4097,33.4479,18500.0
2011-01-25 11:00:00,61.28,61.3,61.23,61.23,44500.0,33.4698,33.4807,33.4425,33.4425,44500.0
2011-01-25 11:05:00,61.2,61.25,61.16,61.23,31000.0,33.4261,33.4534,33.4042,33.4425,31000.0
2011-01-25 11:10:00,61.21,61.3,61.15,61.2,37000.0,33.4316,33.4807,33.3988,33.4261,37000.0
2011-01-25 11:15:00,61.21,61.22,61.07,61.07,20500.0,33.4316,33.437,33.3551,33.3551,20500.0
2011-01-25 11:20:00,61.08,61.08,60.79,60.85,68500.0,33.3606,33.3606,33.2022,33.2349,68500.0
2011-01-25 11:25:00,60.85,60.97,60.76,60.77,19500.0,33.2349,33.3005,33.1858,33.1912,19500.0
2011-01-25 11:30:00,60.78,60.86,60.76,60.86,13000.0,33.1967,33.2404,33.1858,33.2404,13000.0
2011-01-25 11:35:00,60.84,60.88,60.74,60.79,42500.0,33.2295,33.2513,33.1749,33.2022,42500.0
2011-01-25 11:40:00,60.83,60.83,60.68,60.7,19000.0,33.224,33.224,33.1421,33.153,19000.0
2011-01-25 11:45:00,60.68,60.74,60.6,60.6,28500.0,33.1421,33.1749,33.0984,33.0984,28500.0
2011-01-25 11:50:00,60.64,60.73,60.58,60.68,16000.0,33.1202,33.1694,33.0875,33.1421,16000.0
2011-01-25 11:55:00,60.71,60.86,60.7,60.85,17000.0,33.1585,33.2404,33.153,33.2349,17000.0
2011-01-25 12:00:00,60.86,61.03,60.86,60.93,33000.0,33.2404,33.3332,33.2404,33.2786,33000.0
2011-01-25 12:05:00,60.9,60.92,60.75,60.77,19500.0,33.2622,33.2732,33.1803,33.1912,19500.0
2011-01-25 12:10:00,60.76,60.8,60.63,60.64,72500.0,33.1858,33.2076,33.1148,33.1202,72500.0
2011-01-25 12:15:00,60.68,60.76,60.59,60.65,69500.0,33.1421,33.1858,33.0929,33.1257,69500.0
2011-01-25 12:20:00,60.72,60.76,60.69,60.7,41000.0,33.1639,33.1858,33.1475,33.153,41000.0
2011-01-25 12:25:00,60.68,60.81,60.66,60.81,12000.0,33.1421,33.2131,33.1312,33.2131,12000.0
2011-01-25 12:30:00,60.81,60.87,60.8,60.85,21500.0,33.2131,33.2459,33.2076,33.2349,21500.0
2011-01-25 12:35:00,60.81,60.89,60.75,60.78,30000.0,33.2131,33.2568,33.1803,33.1967,30000.0
2011-01-25 12:40:00,60.81,60.85,60.72,60.74,21000.0,33.2131,33.2349,33.1639,33.1749,21000.0
2011-01-25 12:45:00,60.73,60.74,60.65,60.71,21500.0,33.1694,33.1749,33.1257,33.1585,21500.0
2011-01-25 12:50:00,60.71,60.79,60.61,60.74,32500.0,33.1585,33.2022,33.1039,33.1749,32500.0
2011-01-25 12:55:00,60.75,60.75,60.57,60.64,60500.0,33.1803,33.1803,33.082,33.1202,60500.0
2011-01-25 13:00:00,60.71,60.77,60.67,60.71,29000.0,33.1585,33.1912,33.1366,33.1585,29000.0
2011-01-25 13:05:00,60.7,60.79,60.64,60.77,85000.0,33.153,33.2022,33.1202,33.1912,85000.0
2011-01-25 13:10:00,60.69,60.76,60.68,60.72,10500.0,33.1475,33.1858,33.1421,33.1639,10500.0
2011-01-25 13:15:00,60.72,60.87,60.71,60.83,53500.0,33.1639,33.2459,33.1585,33.224,53500.0
2011-01-25 13:20:00,60.84,60.84,60.74,60.78,12000.0,33.2295,33.2295,33.1749,33.1967,12000.0
2011-01-25 13:25:00,60.79,60.79,60.69,60.7,31000.0,33.2022,33.2022,33.1475,33.153,31000.0
2011-01-25 13:30:00,60.69,60.78,60.65,60.77,102000.0,33.1475,33.1967,33.1257,33.1912,102000.0
2011-01-25 13:35:00,60.76,60.79,60.72,60.77,16000.0,33.1858,33.2022,33.1639,33.1912,16000.0
2011-01-25 13:40:00,60.78,60.89,60.73,60.81,90500.0,33.1967,33.2568,33.1694,33.2131,90500.0
2011-01-25 13:45:00,60.9,61.02,60.85,61.01,27000.0,33.2622,33.3278,33.2349,33.3223,27000.0
2011-01-25 13:50:00,61.03,61.09,61.01,61.04,26500.0,33.3332,33.366,33.3223,33.3387,26500.0
2011-01-25 13:55:00,61.07,61.07,60.96,61.04,15500.0,33.3551,33.3551,33.295,33.3387,15500.0
2011-01-25 14:00:00,61.03,61.04,60.9,60.96,23500.0,33.3332,33.3387,33.2622,33.295,23500.0
2011-01-25 14:05:00,60.96,60.97,60.83,60.87,18500.0,33.295,33.3005,33.224,33.2459,18500.0
2011-01-25 14:10:00,60.87,60.95,60.77,60.77,24500.0,33.2459,33.2896,33.1912,33.1912,24500.0
2011-01-25 14:15:00,60.77,60.82,60.7,60.7,13500.0,33.1912,33.2185,33.153,33.153,13500.0
2011-01-25 14:20:00,60.76,60.84,60.67,60.67,24000.0,33.1858,33.2295,33.1366,33.1366,24000.0
2011-01-25 14:25:00,60.7,60.7,60.53,60.55,21000.0,33.153,33.153,33.0602,33.0711,21000.0
2011-01-25 14:30:00,60.53,60.53,60.24,60.39,90000.0,33.0602,33.0602,32.9018,32.9837,90000.0
2011-01-25 14:35:00,60.38,60.56,60.33,60.55,74000.0,32.9782,33.0765,32.9509,33.0711,74000.0
2011-01-25 14:40:00,60.57,60.74,60.52,60.74,25000.0,33.082,33.1749,33.0547,33.1749,25000.0
2011-01-25 14:45:00,60.71,60.85,60.68,60.68,60000.0,33.1585,33.2349,33.1421,33.1421,60000.0
2011-01-25 14:50:00,60.66,60.74,60.53,60.64,39000.0,33.1312,33.1749,33.0602,33.1202,39000.0
2011-01-25 14:55:00,60.63,60.64,60.52,60.52,30000.0,33.1148,33.1202,33.0547,33.0547,30000.0
2011-01-25 15:00:00,60.52,60.72,60.52,60.65,34500.0,33.0547,33.1639,33.0547,33.1257,34500.0
2011-01-25 15:05:00,60.71,60.81,60.65,60.69,30000.0,33.1585,33.2131,33.1257,33.1475,30000.0
2011-01-25 15:10:00,60.67,60.71,60.56,60.6,39000.0,33.1366,33.1585,33.0765,33.0984,39000.0
2011-01-25 15:15:00,60.56,60.8,60.56,60.69,24000.0,33.0765,33.2076,33.0765,33.1475,24000.0
2011-01-25 15:20:00,60.69,60.98,60.69,60.98,87000.0,33.1475,33.3059,33.1475,33.3059,87000.0
2011-01-25 15:25:00,61.0,61.11,60.97,61.05,56500.0,33.3169,33.3769,33.3005,33.3442,56500.0
2011-01-25 15:30:00,61.1,61.11,60.99,61.11,164000.0,33.3715,33.3769,33.3114,33.3769,164000.0
2011-01-25 15:35:00,61.09,61.12,61.05,61.08,81500.0,33.366,33.3824,33.3442,33.3606,81500.0
2011-01-25 15:40:00,61.06,61.18,61.06,61.18,55500.0,33.3496,33.4152,33.3496,33.4152,55500.0
2011-01-25 15:45:00,61.2,61.26,61.12,61.2,92500.0,33.4261,33.4589,33.3824,33.4261,92500.0
2011-01-25 15:50:00,61.18,61.3,61.18,61.18,76500.0,33.4152,33.4807,33.4152,33.4152,76500.0
2011-01-25 15:55:00,61.2,61.4,61.19,61.38,112500.0,33.4261,33.5353,33.4206,33.5244,112500.0
2011-01-26 09:30:00,61.44,61.57,61.08,61.13,55000.0,33.5572,33.6282,33.3606,33.3879,55000.0
2011-01-26 09:35:00,61.37,61.43,61.1,61.29,133000.0,33.5189,33.5517,33.3715,33.4753,133000.0
2011-01-26 09:40:00,61.28,61.56,61.28,61.48,41500.0,33.4698,33.6227,33.4698,33.579,41500.0
2011-01-26 09:45:00,61.5,61.5,61.26,61.27,33000.0,33.59,33.59,33.4589,33.4643,33000.0
2011-01-26 09:50:00,61.28,61.43,61.21,61.41,17000.0,33.4698,33.5517,33.4316,33.5408,17000.0
2011-01-26 09:55:00,61.41,61.47,61.27,61.41,105000.0,33.5408,33.5736,33.4643,33.5408,105000.0
2011-01-26 10:00:00,61.4,61.4,61.28,61.31,37000.0,33.5353,33.5353,33.4698,33.4862,37000.0
2011-01-26 10:05:00,61.28,61.34,61.19,61.32,35500.0,33.4698,33.5026,33.4206,33.4916,35500.0
2011-01-26 10:10:00,61.29,61.41,61.27,61.41,29000.0,33.4753,33.5408,33.4643,33.5408,29000.0
2011-01-26 10:15:00,61.41,61.46,61.3,61.35,20000.0,33.5408,33.5681,33.4807,33.508,20000.0
2011-01-26 10:20:00,61.38,61.39,61.32,61.36,22000.0,33.5244,33.5299,33.4916,33.5135,22000.0
2011-01-26 10:25:00,61.42,61.42,61.3,61.33,58500.0,33.5463,33.5463,33.4807,33.4971,58500.0
2011-01-26 10:30:00,61.33,61.37,61.2,61.25,59500.0,33.4971,33.5189,33.4261,33.4534,59500.0
2011-01-26 10:35:00,61.25,61.25,61.12,61.12,49500.0,33.4534,33.4534,33.3824,33.3824,49500.0
2011-01-26 10:40:00,61.12,61.27,61.12,61.2,17500.0,33.3824,33.4643,33.3824,33.4261,17500.0
2011-01-26 10:45:00,61.2,61.23,61.11,61.11,28000.0,33.4261,33.4425,33.3769,33.3769,28000.0
2011-01-26 10:50:00,61.12,61.15,61.1,61.14,23500.0,33.3824,33.3988,33.3715,33.3933,23500.0
2011-01-26 10:55:00,61.1,61.11,60.9,60.95,32500.0,33.3715,33.3769,33.2622,33.2896,32500.0
2011-01-26 11:00:00,60.95,60.96,60.92,60.94,29500.0,33.2896,33.295,33.2732,33.2841,29500.0
2011-01-26 11:05:00,60.94,60.98,60.94,60.98,16000.0,33.2841,33.3059,33.2841,33.3059,16000.0
2011-01-26 11:10:00,60.97,61.18,60.96,61.16,29500.0,33.3005,33.4152,33.295,33.4042,29500.0
2011-01-26 11:15:00,61.19,61.25,61.15,61.22,14000.0,33.4206,33.4534,33.3988,33.437,14000.0
2011-01-26 11:20:00,61.22,61.32,61.15,61.18,30000.0,33.437,33.4916,33.3988,33.4152,30000.0
2011-01-26 11:25:00,61.18,61.24,61.14,61.19,13500.0,33.4152,33.4479,33.3933,33.4206,13500.0
2011-01-26 11:30:00,61.2,61.35,61.2,61.33,40500.0,33.4261,33.508,33.4261,33.4971,40500.0
2011-01-26 11:35:00,61.31,61.53,61.28,61.29,45500.0,33.4862,33.6063,33.4698,33.4753,45500.0
2011-01-26 11:40:00,61.31,61.54,61.31,61.38,52000.0,33.4862,33.6118,33.4862,33.5244,52000.0
2011-01-26 11:45:00,61.43,61.75,61.41,61.7,73000.0,33.5517,33.7265,33.5408,33.6992,73000.0
2011-01-26 11:50:00,61.66,61.66,61.45,61.52,21000.0,33.6773,33.6773,33.5626,33.6009,21000.0
2011-01-26 11:55:00,61.46,61.53,61.41,61.52,12500.0,33.5681,33.6063,33.5408,33.6009,12500.0
2011-01-26 12:00:00,61.49,61.5,61.37,61.39,9000.0,33.5845,33.59,33.5189,33.5299,9000.0
2011-01-26 12:05:00,61.35,61.4,61.33,61.34,27500.0,33.508,33.5353,33.4971,33.5026,27500.0
2011-01-26 12:10:00,61.38,61.42,61.2,61.26,45000.0,33.5244,33.5463,33.4261,33.4589,45000.0
2011-01-26 12:15:00,61.24,61.31,61.23,61.23,13000.0,33.4479,33.4862,33.4425,33.4425,13000.0
2011-01-26 12:20:00,61.22,61.23,61.18,61.18,8000.0,33.437,33.4425,33.4152,33.4152,8000.0
2011-01-26 12:25:00,61.18,61.29,61.18,61.18,20500.0,33.4152,33.4753,33.4152,33.4152,20500.0
2011-01-26 12:30:00,61.2,61.22,61.18,61.2,38000.0,33.4261,33.437,33.4152,33.4261,38000.0
2011-01-26 12:35:00,61.2,61.2,61.15,61.15,19500.0,33.4261,33.4261,33.3988,33.3988,19500.0
2011-01-26 12:40:00,61.15,61.21,61.1,61.21,61500.0,33.3988,33.4316,33.3715,33.4316,61500.0
2011-01-26 12:45:00,61.19,61.26,61.14,61.24,27500.0,33.4206,33.4589,33.3933,33.4479,27500.0
2011-01-26 12:50:00,61.23,61.26,61.18,61.18,6500.0,33.4425,33.4589,33.4152,33.4152,6500.0
2011-01-26 12:55:00,61.17,61.22,61.17,61.22,6000.0,33.4097,33.437,33.4097,33.437,6000.0
2011-01-26 13:00:00,61.21,61.22,61.12,61.18,21500.0,33.4316,33.437,33.3824,33.4152,21500.0
2011-01-26 13:05:00,61.14,61.19,61.13,61.19,30000.0,33.3933,33.4206,33.3879,33.4206,30000.0
2011-01-26 13:10:00,61.23,61.27,61.2,61.22,26500.0,33.4425,33.4643,33.4261,33.437,26500.0
2011-01-26 13:15:00,61.2,61.26,61.17,61.26,24000.0,33.4261,33.4589,33.4097,33.4589,24000.0
2011-01-26 13:20:00,61.27,61.31,61.17,61.17,47500.0,33.4643,33.4862,33.4097,33.4097,47500.0
2011-01-26 13:25:00,61.18,61.27,61.17,61.27,39500.0,33.4152,33.4643,33.4097,33.4643,39500.0
2011-01-26 13:30:00,61.2,61.22,61.19,61.22,2000.0,33.4261,33.437,33.4206,33.437,2000.0
2011-01-26 13:35:00,61.2,61.23,61.14,61.14,10000.0,33.4261,33.4425,33.3933,33.3933,10000.0
2011-01-26 13:40:00,61.17,61.22,61.17,61.22,10500.0,33.4097,33.437,33.4097,33.437,10500.0
2011-01-26 13:45:00,61.24,61.25,61.21,61.25,5500.0,33.4479,33.4534,33.4316,33.4534,5500.0
2011-01-26 13:50:00,61.29,61.3,61.25,61.26,37500.0,33.4753,33.4807,33.4534,33.4589,37500.0
2011-01-26 13:55:00,61.28,61.28,61.18,61.2,10000.0,33.4698,33.4698,33.4152,33.4261,10000.0
2011-01-26 14:00:00,61.18,61.25,61.17,61.25,16000.0,33.4152,33.4534,33.4097,33.4534,16000.0
2011-01-26 14:05:00,61.25,61.25,61.19,61.19,9000.0,33.4534,33.4534,33.4206,33.4206,9000.0
2011-01-26 14:10:00,61.21,61.26,61.21,61.23,14500.0,33.4316,33.4589,33.4316,33.4425,14500.0
2011-01-26 14:15:00,61.2,61.36,61.2,61.32,16000.0,33.4261,33.5135,33.4261,33.4916,16000.0
2011-01-26 14:20:00,61.32,61.36,61.2,61.23,17000.0,33.4916,33.5135,33.4261,33.4425,17000.0
2011-01-26 14:25:00,61.28,61.28,61.12,61.16,19000.0,33.4698,33.4698,33.3824,33.4042,19000.0
2011-01-26 14:30:00,61.22,61.22,61.12,61.15,7500.0,33.437,33.437,33.3824,33.3988,7500.0
2011-01-26 14:35:00,61.21,61.21,61.1,61.15,8500.0,33.4316,33.4316,33.3715,33.3988,8500.0
2011-01-26 14:40:00,61.15,61.19,61.13,61.19,13000.0,33.3988,33.4206,33.3879,33.4206,13000.0
2011-01-26 14:45:00,61.16,61.3,61.12,61.12,20000.0,33.4042,33.4807,33.3824,33.3824,20000.0
2011-01-26 14:50:00,61.12,61.12,61.01,61.03,12500.0,33.3824,33.3824,33.3223,33.3332,12500.0
2011-01-26 14:55:00,61.05,61.12,61.03,61.07,12500.0,33.3442,33.3824,33.3332,33.3551,12500.0
2011-01-26 15:00:00,61.07,61.13,61.06,61.12,13000.0,33.3551,33.3879,33.3496,33.3824,13000.0
2011-01-26 15:05:00,61.15,61.15,61.0,61.12,12500.0,33.3988,33.3988,33.3169,33.3824,12500.0
2011-01-26 15:10:00,61.13,61.16,61.05,61.13,12500.0,33.3879,33.4042,33.3442,33.3879,12500.0
2011-01-26 15:15:00,61.11,61.12,61.0,61.0,14500.0,33.3769,33.3824,33.3169,33.3169,14500.0
2011-01-26 15:20:00,61.02,61.07,61.02,61.04,19000.0,33.3278,33.3551,33.3278,33.3387,19000.0
2011-01-26 15:25:00,61.02,61.09,61.0,61.09,17500.0,33.3278,33.366,33.3169,33.366,17500.0
2011-01-26 15:30:00,61.06,61.13,61.02,61.12,17000.0,33.3496,33.3879,33.3278,33.3824,17000.0
2011-01-26 15:35:00,61.12,61.14,61.01,61.01,18500.0,33.3824,33.3933,33.3223,33.3223,18500.0
2011-01-26 15:40:00,61.01,61.11,61.0,61.1,26500.0,33.3223,33.3769,33.3169,33.3715,26500.0
2011-01-26 15:45:00,61.06,61.22,61.06,61.2,28500.0,33.3496,33.437,33.3496,33.4261,28500.0
2011-01-26 15:50:00,61.23,61.26,61.09,61.15,34500.0,33.4425,33.4589,33.366,33.3988,34500.0
2011-01-26 15:55:00,61.19,61.19,61.06,61.1,68000.0,33.4206,33.4206,33.3496,33.3715,68000.0
2011-01-27 09:30:00,61.18,61.36,61.18,61.25,29000.0,33.4152,33.5135,33.4152,33.4534,29000.0
2011-01-27 09:35:00,61.35,61.35,61.28,61.28,6000.0,33.508,33.508,33.4698,33.4698,6000.0
2011-01-27 09:40:00,61.25,61.45,61.19,61.45,19500.0,33.4534,33.5626,33.4206,33.5626,19500.0
2011-01-27 09:45:00,61.37,61.45,61.27,61.27,19000.0,33.5189,33.5626,33.4643,33.4643,19000.0
2011-01-27 09:50:00,61.29,61.31,61.14,61.31,35000.0,33.4753,33.4862,33.3933,33.4862,35000.0
2011-01-27 09:55:00,61.3,61.31,61.26,61.28,15500.0,33.4807,33.4862,33.4589,33.4698,15500.0
2011-01-27 10:00:00,61.3,61.37,61.21,61.29,68500.0,33.4807,33.5189,33.4316,33.4753,68500.0
2011-01-27 10:05:00,61.23,61.28,61.23,61.28,5000.0,33.4425,33.4698,33.4425,33.4698,5000.0
2011-01-27 10:10:00,61.27,61.47,61.27,61.47,39500.0,33.4643,33.5736,33.4643,33.5736,39500.0
2011-01-27 10:15:00,61.42,61.64,61.42,61.62,35500.0,33.5463,33.6664,33.5463,33.6555,35500.0
2011-01-27 10:20:00,61.56,61.61,61.5,61.53,13500.0,33.6227,33.65,33.59,33.6063,13500.0
2011-01-27 10:25:00,61.51,61.6,61.48,61.6,18000.0,33.5954,33.6446,33.579,33.6446,18000.0
2011-01-27 10:30:00,61.6,61.6,61.46,61.54,35500.0,33.6446,33.6446,33.5681,33.6118,35500.0
2011-01-27 10:35:00,61.53,61.58,61.53,61.55,5500.0,33.6063,33.6336,33.6063,33.6173,5500.0
2011-01-27 10:40:00,61.54,61.73,61.52,61.72,62500.0,33.6118,33.7156,33.6009,33.7101,62500.0
2011-01-27 10:45:00,61.7,61.75,61.68,61.74,25000.0,33.6992,33.7265,33.6883,33.721,25000.0
2011-01-27 10:50:00,61.72,61.77,61.67,61.67,32000.0,33.7101,33.7374,33.6828,33.6828,32000.0
2011-01-27 10:55:00,61.69,61.73,61.63,61.66,12000.0,33.6937,33.7156,33.661,33.6773,12000.0
2011-01-27 11:00:00,61.72,61.73,61.57,61.63,28000.0,33.7101,33.7156,33.6282,33.661,28000.0
2011-01-27 11:05:00,61.64,61.66,61.56,61.56,28000.0,33.6664,33.6773,33.6227,33.6227,28000.0
2011-01-27 11:10:00,61.6,61.6,61.39,61.5,14500.0,33.6446,33.6446,33.5299,33.59,14500.0
2011-01-27 11:15:00,61.54,61.79,61.54,61.74,26500.0,33.6118,33.7483,33.6118,33.721,26500.0
2011-01-27 11:20:00,61.74,61.82,61.68,61.68,19000.0,33.721,33.7647,33.6883,33.6883,19000.0
2011-01-27 11:25:00,61.75,61.81,61.66,61.81,23500.0,33.7265,33.7593,33.6773,33.7593,23500.0
2011-01-27 11:30:00,61.81,61.82,61.78,61.8,16500.0,33.7593,33.7647,33.7429,33.7538,16500.0
2011-01-27 11:35:00,61.73,61.85,61.73,61.85,35500.0,33.7156,33.7811,33.7156,33.7811,35500.0
2011-01-27 11:40:00,61.81,61.88,61.81,61.85,4000.0,33.7593,33.7975,33.7593,33.7811,4000.0
2011-01-27 11:45:00,61.88,61.93,61.86,61.86,13500.0,33.7975,33.8248,33.7866,33.7866,13500.0
2011-01-27 11:50:00,61.89,61.89,61.73,61.88,47000.0,33.803,33.803,33.7156,33.7975,47000.0
2011-01-27 11:55:00,61.88,61.93,61.83,61.88,28000.0,33.7975,33.8248,33.7702,33.7975,28000.0
2011-01-27 12:00:00,61.78,61.87,61.77,61.85,11500.0,33.7429,33.792,33.7374,33.7811,11500.0
2011-01-27 12:05:00,61.78,61.83,61.76,61.8,14000.0,33.7429,33.7702,33.732,33.7538,14000.0
2011-01-27 12:10:00,61.82,61.94,61.82,61.94,10000.0,33.7647,33.8303,33.7647,33.8303,10000.0
2011-01-27 12:15:00,61.97,62.1,61.94,62.06,24000.0,33.8467,33.9177,33.8303,33.8958,24000.0
2011-01-27 12:20:00,62.06,62.08,61.94,61.94,27500.0,33.8958,33.9067,33.8303,33.8303,27500.0
2011-01-27 12:25:00,61.97,62.0,61.9,61.95,48000.0,33.8467,33.863,33.8084,33.8357,48000.0
2011-01-27 12:30:00,62.0,62.0,61.84,61.93,40000.0,33.863,33.863,33.7757,33.8248,40000.0
2011-01-27 12:35:00,61.88,62.0,61.88,61.96,35500.0,33.7975,33.863,33.7975,33.8412,35500.0
2011-01-27 12:40:00,61.93,61.93,61.86,61.89,11000.0,33.8248,33.8248,33.7866,33.803,11000.0
2011-01-27 12:45:00,61.88,61.9,61.83,61.9,6500.0,33.7975,33.8084,33.7702,33.8084,6500.0
2011-01-27 12:50:00,61.92,61.97,61.88,61.88,27000.0,33.8193,33.8467,33.7975,33.7975,27000.0
2011-01-27 12:55:00,61.88,61.92,61.88,61.92,10500.0,33.7975,33.8193,33.7975,33.8193,10500.0
2011-01-27 13:00:00,61.94,61.97,61.9,61.9,44500.0,33.8303,33.8467,33.8084,33.8084,44500.0
2011-01-27 13:05:00,61.95,62.04,61.9,62.03,30000.0,33.8357,33.8849,33.8084,33.8794,30000.0
2011-01-27 13:10:00,62.05,62.05,61.96,62.03,8000.0,33.8903,33.8903,33.8412,33.8794,8000.0
2011-01-27 13:15:00,62.0,62.09,62.0,62.09,6500.0,33.863,33.9122,33.863,33.9122,6500.0
2011-01-27 13:20:00,62.09,62.09,62.02,62.09,12500.0,33.9122,33.9122,33.874,33.9122,12500.0
2011-01-27 13:25:00,62.1,62.13,62.08,62.13,23500.0,33.9177,33.934,33.9067,33.934,23500.0
2011-01-27 13:30:00,62.13,62.15,62.04,62.11,37500.0,33.934,33.945,33.8849,33.9231,37500.0
2011-01-27 13:35:00,62.13,62.13,62.05,62.05,8000.0,33.934,33.934,33.8903,33.8903,8000.0
2011-01-27 13:40:00,62.09,62.12,62.05,62.11,27000.0,33.9122,33.9286,33.8903,33.9231,27000.0
2011-01-27 13:45:00,62.07,62.14,62.06,62.14,18000.0,33.9013,33.9395,33.8958,33.9395,18000.0
2011-01-27 13:50:00,62.12,62.15,61.99,61.99,29500.0,33.9286,33.945,33.8576,33.8576,29500.0
2011-01-27 13:55:00,62.03,62.15,61.99,62.15,17500.0,33.8794,33.945,33.8576,33.945,17500.0
2011-01-27 14:00:00,62.15,62.17,62.05,62.08,14000.0,33.945,33.9559,33.8903,33.9067,14000.0
2011-01-27 14:05:00,62.07,62.13,62.04,62.04,39500.0,33.9013,33.934,33.8849,33.8849,39500.0
2011-01-27 14:10:00,62.11,62.18,62.09,62.11,17000.0,33.9231,33.9614,33.9122,33.9231,17000.0
2011-01-27 14:15:00,62.15,62.19,62.13,62.16,25000.0,33.945,33.9668,33.934,33.9504,25000.0
2011-01-27 14:20:00,62.18,62.2,62.13,62.16,50500.0,33.9614,33.9723,33.934,33.9504,50500.0
2011-01-27 14:25:00,62.16,62.19,62.12,62.12,15000.0,33.9504,33.9668,33.9286,33.9286,15000.0
2011-01-27 14:30:00,62.08,62.12,62.08,62.1,9000.0,33.9067,33.9286,33.9067,33.9177,9000.0
2011-01-27 14:35:00,62.1,62.15,62.1,62.14,10000.0,33.9177,33.945,33.9177,33.9395,10000.0
2011-01-27 14:40:00,62.14,62.16,62.09,62.13,21000.0,33.9395,33.9504,33.9122,33.934,21000.0
2011-01-27 14:45:00,62.08,62.14,61.97,62.06,55500.0,33.9067,33.9395,33.8467,33.8958,55500.0
2011-01-27 14:50:00,62.07,62.11,62.02,62.1,14500.0,33.9013,33.9231,33.874,33.9177,14500.0
2011-01-27 14:55:00,62.08,62.1,62.05,62.09,7500.0,33.9067,33.9177,33.8903,33.9122,7500.0
2011-01-27 15:00:00,62.08,62.08,61.96,61.97,12000.0,33.9067,33.9067,33.8412,33.8467,12000.0
2011-01-27 15:05:00,61.99,62.08,61.98,62.04,22500.0,33.8576,33.9067,33.8521,33.8849,22500.0
2011-01-27 15:10:00,62.03,62.05,61.95,61.99,22000.0,33.8794,33.8903,33.8357,33.8576,22000.0
2011-01-27 15:15:00,61.98,62.06,61.96,62.01,15000.0,33.8521,33.8958,33.8412,33.8685,15000.0
2011-01-27 15:20:00,62.03,62.03,62.0,62.02,14500.0,33.8794,33.8794,33.863,33.874,14500.0
2011-01-27 15:25:00,62.07,62.1,61.99,62.05,13000.0,33.9013,33.9177,33.8576,33.8903,13000.0
2011-01-27 15:30:00,62.06,62.11,61.98,61.98,34500.0,33.8958,33.9231,33.8521,33.8521,34500.0
2011-01-27 15:35:00,62.05,62.1,62.0,62.04,27500.0,33.8903,33.9177,33.863,33.8849,27500.0
2011-01-27 15:40:00,62.07,62.12,62.04,62.06,24500.0,33.9013,33.9286,33.8849,33.8958,24500.0
2011-01-27 15:45:00,62.04,62.17,62.04,62.08,54000.0,33.8849,33.9559,33.8849,33.9067,54000.0
2011-01-27 15:50:00,62.1,62.16,61.99,62.03,64000.0,33.9177,33.9504,33.8576,33.8794,64000.0
2011-01-27 15:55:00,62.0,62.06,61.96,62.04,113500.0,33.863,33.8958,33.8412,33.8849,113500.0
2011-01-28 09:30:00,61.94,61.94,61.73,61.89,32500.0,33.8303,33.8303,33.7156,33.803,32500.0
2011-01-28 09:35:00,61.9,62.29,61.9,62.15,55000.0,33.8084,34.0214,33.8084,33.945,55000.0
2011-01-28 09:40:00,62.2,62.3,62.19,62.3,21500.0,33.9723,34.0269,33.9668,34.0269,21500.0
2011-01-28 09:45:00,62.3,62.5,62.23,62.5,21000.0,34.0269,34.1361,33.9887,34.1361,21000.0
2011-01-28 09:50:00,62.48,62.5,62.38,62.38,22500.0,34.1252,34.1361,34.0706,34.0706,22500.0
2011-01-28 09:55:00,62.43,62.46,62.31,62.31,9500.0,34.0979,34.1143,34.0324,34.0324,9500.0
2011-01-28 10:00:00,62.21,62.26,62.01,62.04,13000.0,33.9777,34.005,33.8685,33.8849,13000.0
2011-01-28 10:05:00,61.98,61.98,61.69,61.78,31000.0,33.8521,33.8521,33.6937,33.7429,31000.0
2011-01-28 10:10:00,61.78,61.8,61.71,61.73,16000.0,33.7429,33.7538,33.7046,33.7156,16000.0
2011-01-28 10:15:00,61.8,61.8,61.64,61.64,13500.0,33.7538,33.7538,33.6664,33.6664,13500.0
2011-01-28 10:20:00,61.64,61.64,61.48,61.49,18000.0,33.6664,33.6664,33.579,33.5845,18000.0
2011-01-28 10:25:00,61.47,61.59,61.45,61.58,10500.0,33.5736,33.6391,33.5626,33.6336,10500.0
2011-01-28 10:30:00,61.54,61.54,61.3,61.3,9000.0,33.6118,33.6118,33.4807,33.4807,9000.0
2011-01-28 10:35:00,61.35,61.35,61.21,61.27,11500.0,33.508,33.508,33.4316,33.4643,11500.0
2011-01-28 10:40:00,61.26,61.41,61.2,61.26,38000.0,33.4589,33.5408,33.4261,33.4589,38000.0
2011-01-28 10:45:00,61.22,61.22,61.1,61.17,31500.0,33.437,33.437,33.3715,33.4097,31500.0
2011-01-28 10:50:00,61.15,61.15,60.93,61.05,63500.0,33.3988,33.3988,33.2786,33.3442,63500.0
2011-01-28 10:55:00,61.02,61.05,60.94,60.99,39500.0,33.3278,33.3442,33.2841,33.3114,39500.0
2011-01-28 11:00:00,60.93,61.09,60.91,61.04,39000.0,33.2786,33.366,33.2677,33.3387,39000.0
2011-01-28 11:05:00,60.95,61.1,60.94,61.1,9500.0,33.2896,33.3715,33.2841,33.3715,9500.0
2011-01-28 11:10:00,61.09,61.29,61.08,61.2,15500.0,33.366,33.4753,33.3606,33.4261,15500.0
2011-01-28 11:15:00,61.14,61.2,61.12,61.18,12500.0,33.3933,33.4261,33.3824,33.4152,12500.0
2011-01-28 11:20:00,61.23,61.28,61.2,61.2,5000.0,33.4425,33.4698,33.4261,33.4261,5000.0
2011-01-28 11:25:00,61.05,61.11,61.05,61.11,24500.0,33.3442,33.3769,33.3442,33.3769,24500.0
2011-01-28 11:30:00,61.13,61.2,61.0,61.0,37000.0,33.3879,33.4261,33.3169,33.3169,37000.0
2011-01-28 11:35:00,61.0,61.11,60.92,61.11,10500.0,33.3169,33.3769,33.2732,33.3769,10500.0
2011-01-28 11:40:00,61.11,61.15,61.06,61.07,21500.0,33.3769,33.3988,33.3496,33.3551,21500.0
2011-01-28 11:45:00,61.11,61.18,61.06,61.15,34500.0,33.3769,33.4152,33.3496,33.3988,34500.0
2011-01-28 11:50:00,61.19,61.2,61.0,61.1,9500.0,33.4206,33.4261,33.3169,33.3715,9500.0
2011-01-28 11:55:00,61.1,61.13,61.05,61.07,5500.0,33.3715,33.3879,33.3442,33.3551,5500.0
2011-01-28 12:00:00,61.1,61.16,61.02,61.13,13000.0,33.3715,33.4042,33.3278,33.3879,13000.0
2011-01-28 12:05:00,61.12,61.18,61.04,61.16,8500.0,33.3824,33.4152,33.3387,33.4042,8500.0
2011-01-28 12:10:00,61.2,61.28,61.16,61.16,12000.0,33.4261,33.4698,33.4042,33.4042,12000.0
2011-01-28 12:15:00,61.19,61.3,61.16,61.26,11000.0,33.4206,33.4807,33.4042,33.4589,11000.0
2011-01-28 12:20:00,61.2,61.22,61.13,61.13,5000.0,33.4261,33.437,33.3879,33.3879,5000.0
2011-01-28 12:25:00,61.21,61.35,61.16,61.28,16000.0,33.4316,33.508,33.4042,33.4698,16000.0
2011-01-28 12:30:00,61.19,61.24,61.19,61.2,9500.0,33.4206,33.4479,33.4206,33.4261,9500.0
2011-01-28 12:35:00,61.14,61.15,61.14,61.14,4000.0,33.3933,33.3988,33.3933,33.3933,4000.0
2011-01-28 12:40:00,61.16,61.19,61.12,61.14,12000.0,33.4042,33.4206,33.3824,33.3933,12000.0
2011-01-28 12:45:00,61.18,61.21,61.02,61.03,30000.0,33.4152,33.4316,33.3278,33.3332,30000.0
2011-01-28 12:50:00,61.04,61.06,61.0,61.03,20000.0,33.3387,33.3496,33.3169,33.3332,20000.0
2011-01-28 12:55:00,61.0,61.0,60.92,60.94,22500.0,33.3169,33.3169,33.2732,33.2841,22500.0
2011-01-28 13:00:00,60.94,60.95,60.84,60.84,15000.0,33.2841,33.2896,33.2295,33.2295,15000.0
2011-01-28 13:05:00,60.9,60.9,60.73,60.83,19500.0,33.2622,33.2622,33.1694,33.224,19500.0
2011-01-28 13:10:00,60.8,60.85,60.8,60.83,13000.0,33.2076,33.2349,33.2076,33.224,13000.0
2011-01-28 13:15:00,60.82,60.82,60.72,60.8,22500.0,33.2185,33.2185,33.1639,33.2076,22500.0
2011-01-28 13:20:00,60.8,60.8,60.7,60.76,18500.0,33.2076,33.2076,33.153,33.1858,18500.0
2011-01-28 13:25:00,60.8,60.8,60.72,60.77,54500.0,33.2076,33.2076,33.1639,33.1912,54500.0
2011-01-28 13:30:00,60.8,60.83,60.8,60.83,10000.0,33.2076,33.224,33.2076,33.224,10000.0
2011-01-28 13:35:00,60.8,60.82,60.75,60.8,16500.0,33.2076,33.2185,33.1803,33.2076,16500.0
2011-01-28 13:40:00,60.8,60.83,60.7,60.7,15000.0,33.2076,33.224,33.153,33.153,15000.0
2011-01-28 13:45:00,60.8,60.85,60.77,60.82,13500.0,33.2076,33.2349,33.1912,33.2185,13500.0
2011-01-28 13:50:00,60.87,60.92,60.87,60.89,6500.0,33.2459,33.2732,33.2459,33.2568,6500.0
2011-01-28 13:55:00,60.92,60.97,60.87,60.95,18000.0,33.2732,33.3005,33.2459,33.2896,18000.0
2011-01-28 14:00:00,61.02,61.02,60.86,60.92,24000.0,33.3278,33.3278,33.2404,33.2732,24000.0
2011-01-28 14:05:00,60.92,60.92,60.84,60.87,20500.0,33.2732,33.2732,33.2295,33.2459,20500.0
2011-01-28 14:10:00,60.84,60.99,60.81,60.84,48000.0,33.2295,33.3114,33.2131,33.2295,48000.0
2011-01-28 14:15:00,60.85,60.91,60.79,60.87,25500.0,33.2349,33.2677,33.2022,33.2459,25500.0
2011-01-28 14:20:00,60.83,60.92,60.82,60.92,9000.0,33.224,33.2732,33.2185,33.2732,9000.0
2011-01-28 14:25:00,60.94,60.99,60.91,60.92,16500.0,33.2841,33.3114,33.2677,33.2732,16500.0
2011-01-28 14:30:00,60.88,60.94,60.88,60.94,11500.0,33.2513,33.2841,33.2513,33.2841,11500.0
2011-01-28 14:35:00,60.93,60.98,60.93,60.95,9500.0,33.2786,33.3059,33.2786,33.2896,9500.0
2011-01-28 14:40:00,60.97,61.05,60.96,61.03,20500.0,33.3005,33.3442,33.295,33.3332,20500.0
2011-01-28 14:45:00,61.04,61.25,61.04,61.25,20000.0,33.3387,33.4534,33.3387,33.4534,20000.0
2011-01-28 14:50:00,61.21,61.24,61.06,61.09,26000.0,33.4316,33.4479,33.3496,33.366,26000.0
2011-01-28 14:55:00,61.06,61.17,60.97,61.17,19500.0,33.3496,33.4097,33.3005,33.4097,19500.0
2011-01-28 15:00:00,61.18,61.2,61.02,61.06,29500.0,33.4152,33.4261,33.3278,33.3496,29500.0
2011-01-28 15:05:00,61.11,61.21,61.08,61.08,15500.0,33.3769,33.4316,33.3606,33.3606,15500.0
2011-01-28 15:10:00,61.05,61.19,61.0,61.19,19500.0,33.3442,33.4206,33.3169,33.4206,19500.0
2011-01-28 15:15:00,61.19,61.21,61.0,61.07,22500.0,33.4206,33.4316,33.3169,33.3551,22500.0
2011-01-28 15:20:00,61.06,61.15,60.95,61.1,17000.0,33.3496,33.3988,33.2896,33.3715,17000.0
2011-01-28 15:25:00,61.15,61.24,61.11,61.17,85000.0,33.3988,33.4479,33.3769,33.4097,85000.0
2011-01-28 15:30:00,61.16,61.28,61.13,61.25,48000.0,33.4042,33.4698,33.3879,33.4534,48000.0
2011-01-28 15:35:00,61.25,61.36,61.2,61.31,40500.0,33.4534,33.5135,33.4261,33.4862,40500.0
2011-01-28 15:40:00,61.29,61.3,61.17,61.28,35500.0,33.4753,33.4807,33.4097,33.4698,35500.0
2011-01-28 15:45:00,61.28,61.33,61.16,61.3,49500.0,33.4698,33.4971,33.4042,33.4807,49500.0
2011-01-28 15:50:00,61.29,61.33,61.15,61.15,42500.0,33.4753,33.4971,33.3988,33.3988,42500.0
2011-01-28 15:55:00,61.17,61.17,60.94,60.98,118000.0,33.4097,33.4097,33.2841,33.3059,118000.0
2011-01-31 09:30:00,60.98,61.6,60.95,61.6,69500.0,33.3059,33.6446,33.2896,33.6446,69500.0
2011-01-31 09:35:00,61.54,61.8,61.54,61.8,31000.0,33.6118,33.7538,33.6118,33.7538,31000.0
2011-01-31 09:40:00,61.83,62.24,61.8,62.24,77500.0,33.7702,33.9941,33.7538,33.9941,77500.0
2011-01-31 09:45:00,62.24,62.29,62.02,62.14,54000.0,33.9941,34.0214,33.874,33.9395,54000.0
2011-01-31 09:50:00,62.06,62.09,61.66,61.86,70000.0,33.8958,33.9122,33.6773,33.7866,70000.0
2011-01-31 09:55:00,61.86,62.12,61.82,61.82,34000.0,33.7866,33.9286,33.7647,33.7647,34000.0
2011-01-31 10:00:00,61.87,61.98,61.87,61.88,14000.0,33.792,33.8521,33.792,33.7975,14000.0
2011-01-31 10:05:00,61.9,62.19,61.84,61.99,33500.0,33.8084,33.9668,33.7757,33.8576,33500.0
2011-01-31 10:10:00,62.04,62.07,61.69,61.69,41000.0,33.8849,33.9013,33.6937,33.6937,41000.0
2011-01-31 10:15:00,61.71,61.76,61.6,61.69,14500.0,33.7046,33.732,33.6446,33.6937,14500.0
2011-01-31 10:20:00,61.69,61.76,61.69,61.74,15500.0,33.6937,33.732,33.6937,33.721,15500.0
2011-01-31 10:25:00,61.74,61.8,61.62,61.64,14500.0,33.721,33.7538,33.6555,33.6664,14500.0
2011-01-31 10:30:00,61.67,61.78,61.66,61.73,23000.0,33.6828,33.7429,33.6773,33.7156,23000.0
2011-01-31 10:35:00,61.72,62.0,61.72,61.97,36000.0,33.7101,33.863,33.7101,33.8467,36000.0
2011-01-31 10:40:00,62.02,62.03,61.74,61.75,24500.0,33.874,33.8794,33.721,33.7265,24500.0
2011-01-31 10:45:00,61.76,61.78,61.63,61.63,13500.0,33.732,33.7429,33.661,33.661,13500.0
2011-01-31 10:50:00,61.63,61.74,61.63,61.72,8000.0,33.661,33.721,33.661,33.7101,8000.0
2011-01-31 10:55:00,61.74,61.94,61.74,61.92,10000.0,33.721,33.8303,33.721,33.8193,10000.0
2011-01-31 11:00:00,61.95,61.95,61.83,61.87,14500.0,33.8357,33.8357,33.7702,33.792,14500.0
2011-01-31 11:05:00,61.87,61.87,61.83,61.83,3500.0,33.792,33.792,33.7702,33.7702,3500.0
2011-01-31 11:10:00,61.75,61.76,61.45,61.51,29000.0,33.7265,33.732,33.5626,33.5954,29000.0
2011-01-31 11:15:00,61.45,61.5,61.35,61.35,10000.0,33.5626,33.59,33.508,33.508,10000.0
2011-01-31 11:20:00,61.35,61.46,61.35,61.42,13000.0,33.508,33.5681,33.508,33.5463,13000.0
2011-01-31 11:25:00,61.45,61.8,61.45,61.77,20000.0,33.5626,33.7538,33.5626,33.7374,20000.0
2011-01-31 11:30:00,61.7,61.73,61.6,61.71,16500.0,33.6992,33.7156,33.6446,33.7046,16500.0
2011-01-31 11:35:00,61.67,61.74,61.64,61.64,10500.0,33.6828,33.721,33.6664,33.6664,10500.0
2011-01-31 11:40:00,61.65,61.65,61.52,61.53,16000.0,33.6719,33.6719,33.6009,33.6063,16000.0
2011-01-31 11:45:00,61.54,61.57,61.4,61.47,20500.0,33.6118,33.6282,33.5353,33.5736,20500.0
2011-01-31 11:50:00,61.49,61.5,61.4,61.43,14000.0,33.5845,33.59,33.5353,33.5517,14000.0
2011-01-31 11:55:00,61.45,61.64,61.45,61.6,16500.0,33.5626,33.6664,33.5626,33.6446,16500.0
2011-01-31 12:00:00,61.64,61.68,61.64,61.64,9000.0,33.6664,33.6883,33.6664,33.6664,9000.0
2011-01-31 12:05:00,61.63,61.88,61.58,61.88,37500.0,33.661,33.7975,33.6336,33.7975,37500.0
2011-01-31 12:10:00,61.87,62.04,61.86,61.97,11000.0,33.792,33.8849,33.7866,33.8467,11000.0
2011-01-31 12:15:00,61.97,61.98,61.89,61.93,23500.0,33.8467,33.8521,33.803,33.8248,23500.0
2011-01-31 12:20:00,61.94,61.98,61.87,61.93,19500.0,33.8303,33.8521,33.792,33.8248,19500.0
2011-01-31 12:25:00,61.89,61.93,61.83,61.93,6000.0,33.803,33.8248,33.7702,33.8248,6000.0
2011-01-31 12:30:00,61.89,61.89,61.8,61.84,7500.0,33.803,33.803,33.7538,33.7757,7500.0
2011-01-31 12:35:00,61.86,61.88,61.65,61.65,20000.0,33.7866,33.7975,33.6719,33.6719,20000.0
2011-01-31 12:40:00,61.64,61.65,61.54,61.6,23000.0,33.6664,33.6719,33.6118,33.6446,23000.0
2011-01-31 12:45:00,61.57,61.62,61.46,61.6,6500.0,33.6282,33.6555,33.5681,33.6446,6500.0
2011-01-31 12:50:00,61.58,61.7,61.58,61.58,10000.0,33.6336,33.6992,33.6336,33.6336,10000.0
2011-01-31 12:55:00,61.61,61.63,61.48,61.51,23500.0,33.65,33.661,33.579,33.5954,23500.0
2011-01-31 13:00:00,61.51,61.56,61.5,61.56,23500.0,33.5954,33.6227,33.59,33.6227,23500.0
2011-01-31 13:05:00,61.55,61.61,61.52,61.55,26500.0,33.6173,33.65,33.6009,33.6173,26500.0
2011-01-31 13:10:00,61.55,61.57,61.52,61.56,11500.0,33.6173,33.6282,33.6009,33.6227,11500.0
2011-01-31 13:15:00,61.65,61.65,61.53,61.55,14500.0,33.6719,33.6719,33.6063,33.6173,14500.0
2011-01-31 13:20:00,61.51,61.63,61.5,61.63,12000.0,33.5954,33.661,33.59,33.661,12000.0
2011-01-31 13:25:00,61.63,61.7,61.5,61.54,53500.0,33.661,33.6992,33.59,33.6118,53500.0
2011-01-31 13:30:00,61.56,61.63,61.55,61.61,6000.0,33.6227,33.661,33.6173,33.65,6000.0
2011-01-31 13:35:00,61.64,61.64,61.49,61.49,7000.0,33.6664,33.6664,33.5845,33.5845,7000.0
2011-01-31 13:40:00,61.44,61.46,61.41,61.44,8500.0,33.5572,33.5681,33.5408,33.5572,8500.0
2011-01-31 13:45:00,61.44,61.49,61.4,61.43,18000.0,33.5572,33.5845,33.5353,33.5517,18000.0
2011-01-31 13:50:00,61.51,61.51,61.44,61.51,4000.0,33.5954,33.5954,33.5572,33.5954,4000.0
2011-01-31 13:55:00,61.51,61.51,61.41,61.41,12000.0,33.5954,33.5954,33.5408,33.5408,12000.0
2011-01-31 14:00:00,61.42,61.48,61.42,61.43,43000.0,33.5463,33.579,33.5463,33.5517,43000.0
2011-01-31 14:05:00,61.47,61.47,61.36,61.36,41000.0,33.5736,33.5736,33.5135,33.5135,41000.0
2011-01-31 14:10:00,61.34,61.37,61.3,61.33,27500.0,33.5026,33.5189,33.4807,33.4971,27500.0
2011-01-31 14:15:00,61.36,61.4,61.36,61.36,14500.0,33.5135,33.5353,33.5135,33.5135,14500.0
2011-01-31 14:20:00,61.32,61.41,61.32,61.39,10500.0,33.4916,33.5408,33.4916,33.5299,10500.0
2011-01-31 14:25:00,61.4,61.48,61.4,61.42,11500.0,33.5353,33.579,33.5353,33.5463,11500.0
2011-01-31 14:30:00,61.46,61.46,61.34,61.39,3000.0,33.5681,33.5681,33.5026,33.5299,3000.0
2011-01-31 14:35:00,61.36,61.47,61.36,61.47,5000.0,33.5135,33.5736,33.5135,33.5736,5000.0
2011-01-31 14:40:00,61.47,61.5,61.42,61.44,17500.0,33.5736,33.59,33.5463,33.5572,17500.0
2011-01-31 14:45:00,61.44,61.48,61.35,61.35,9000.0,33.5572,33.579,33.508,33.508,9000.0
2011-01-31 14:50:00,61.34,61.48,61.34,61.48,9500.0,33.5026,33.579,33.5026,33.579,9500.0
2011-01-31 14:55:00,61.46,61.6,61.43,61.53,15000.0,33.5681,33.6446,33.5517,33.6063,15000.0
2011-01-31 15:00:00,61.53,61.69,61.53,61.55,18000.0,33.6063,33.6937,33.6063,33.6173,18000.0
2011-01-31 15:05:00,61.54,61.6,61.53,61.54,13000.0,33.6118,33.6446,33.6063,33.6118,13000.0
2011-01-31 15:10:00,61.57,61.57,61.47,61.53,19000.0,33.6282,33.6282,33.5736,33.6063,19000.0
2011-01-31 15:15:00,61.53,61.71,61.53,61.63,22000.0,33.6063,33.7046,33.6063,33.661,22000.0
2011-01-31 15:20:00,61.63,61.63,61.47,61.53,20000.0,33.661,33.661,33.5736,33.6063,20000.0
2011-01-31 15:25:00,61.51,61.62,61.51,61.62,11500.0,33.5954,33.6555,33.5954,33.6555,11500.0
2011-01-31 15:30:00,61.58,61.62,61.48,61.59,22000.0,33.6336,33.6555,33.579,33.6391,22000.0
2011-01-31 15:35:00,61.6,61.61,61.51,61.61,40000.0,33.6446,33.65,33.5954,33.65,40000.0
2011-01-31 15:40:00,61.59,61.61,61.48,61.53,25000.0,33.6391,33.65,33.579,33.6063,25000.0
2011-01-31 15:45:00,61.48,61.6,61.47,61.54,41500.0,33.579,33.6446,33.5736,33.6118,41500.0
2011-01-31 15:50:00,61.5,61.6,61.47,61.6,35000.0,33.59,33.6446,33.5736,33.6446,35000.0
2011-01-31 15:55:00,61.55,61.71,61.51,61.71,57000.0,33.6173,33.7046,33.5954,33.7046,57000.0
2011-02-01 09:30:00,61.95,62.17,61.87,62.17,48500.0,33.8357,33.9559,33.792,33.9559,48500.0
2011-02-01 09:35:00,62.17,62.28,62.16,62.22,45500.0,33.9559,34.016,33.9504,33.9832,45500.0
2011-02-01 09:40:00,62.22,62.4,62.22,62.35,49500.0,33.9832,34.0815,33.9832,34.0542,49500.0
2011-02-01 09:45:00,62.38,62.39,62.26,62.26,37500.0,34.0706,34.076,34.005,34.005,37500.0
2011-02-01 09:50:00,62.27,62.39,62.24,62.38,28500.0,34.0105,34.076,33.9941,34.0706,28500.0
2011-02-01 09:55:00,62.35,62.64,62.35,62.56,68000.0,34.0542,34.2126,34.0542,34.1689,68000.0
2011-02-01 10:00:00,62.61,62.68,62.54,62.56,27000.0,34.1962,34.2344,34.158,34.1689,27000.0
2011-02-01 10:05:00,62.66,62.8,62.63,62.78,92000.0,34.2235,34.3,34.2071,34.2891,92000.0
2011-02-01 10:10:00,62.75,62.96,62.74,62.88,65000.0,34.2727,34.3874,34.2672,34.3437,65000.0
2011-02-01 10:15:00,62.94,63.1,62.89,62.93,79000.0,34.3764,34.4638,34.3491,34.371,79000.0
2011-02-01 10:20:00,62.94,63.06,62.93,62.99,42000.0,34.3764,34.442,34.371,34.4038,42000.0
2011-02-01 10:25:00,62.94,62.99,62.68,62.69,24000.0,34.3764,34.4038,34.2344,34.2399,24000.0
2011-02-01 10:30:00,62.72,62.76,62.68,62.74,40000.0,34.2563,34.2781,34.2344,34.2672,40000.0
2011-02-01 10:35:00,62.72,62.75,62.67,62.69,21000.0,34.2563,34.2727,34.229,34.2399,21000.0
2011-02-01 10:40:00,62.69,62.88,62.69,62.88,17000.0,34.2399,34.3437,34.2399,34.3437,17000.0
2011-02-01 10:45:00,62.88,62.96,62.82,62.96,17500.0,34.3437,34.3874,34.3109,34.3874,17500.0
2011-02-01 10:50:00,62.97,63.04,62.97,62.98,24000.0,34.3928,34.4311,34.3928,34.3983,24000.0
2011-02-01 10:55:00,62.97,63.16,62.97,63.12,111000.0,34.3928,34.4966,34.3928,34.4748,111000.0
2011-02-01 11:00:00,63.14,63.14,63.08,63.1,16500.0,34.4857,34.4857,34.4529,34.4638,16500.0
2011-02-01 11:05:00,63.08,63.14,63.03,63.06,20000.0,34.4529,34.4857,34.4256,34.442,20000.0
2011-02-01 11:10:00,63.06,63.11,63.02,63.11,15000.0,34.442,34.4693,34.4201,34.4693,15000.0
2011-02-01 11:15:00,63.1,63.1,62.99,63.05,19000.0,34.4638,34.4638,34.4038,34.4365,19000.0
2011-02-01 11:20:00,63.05,63.05,62.97,63.01,15500.0,34.4365,34.4365,34.3928,34.4147,15500.0
2011-02-01 11:25:00,62.97,63.02,62.97,63.02,4000.0,34.3928,34.4201,34.3928,34.4201,4000.0
2011-02-01 11:30:00,63.03,63.05,62.97,62.97,43000.0,34.4256,34.4365,34.3928,34.3928,43000.0
2011-02-01 11:35:00,63.0,63.02,62.98,63.01,12000.0,34.4092,34.4201,34.3983,34.4147,12000.0
2011-02-01 11:40:00,63.02,63.05,63.01,63.01,12500.0,34.4201,34.4365,34.4147,34.4147,12500.0
2011-02-01 11:45:00,62.98,63.03,62.94,62.99,13500.0,34.3983,34.4256,34.3764,34.4038,13500.0
2011-02-01 11:50:00,62.99,63.05,62.99,63.05,10500.0,34.4038,34.4365,34.4038,34.4365,10500.0
2011-02-01 11:55:00,63.05,63.1,63.04,63.1,17500.0,34.4365,34.4638,34.4311,34.4638,17500.0
2011-02-01 12:00:00,63.05,63.14,63.05,63.12,30000.0,34.4365,34.4857,34.4365,34.4748,30000.0
2011-02-01 12:05:00,63.12,63.14,63.09,63.13,7000.0,34.4748,34.4857,34.4584,34.4802,7000.0
2011-02-01 12:10:00,63.14,63.19,63.14,63.14,19000.0,34.4857,34.513,34.4857,34.4857,19000.0
2011-02-01 12:15:00,63.15,63.28,63.15,63.28,56000.0,34.4911,34.5621,34.4911,34.5621,56000.0
2011-02-01 12:20:00,63.29,63.33,63.21,63.24,49500.0,34.5676,34.5895,34.5239,34.5403,49500.0
2011-02-01 12:25:00,63.28,63.28,63.22,63.25,17000.0,34.5621,34.5621,34.5294,34.5458,17000.0
2011-02-01 12:30:00,63.3,63.33,63.23,63.3,11500.0,34.5731,34.5895,34.5348,34.5731,11500.0
2011-02-01 12:35:00,63.3,63.33,63.26,63.31,18000.0,34.5731,34.5895,34.5512,34.5785,18000.0
2011-02-01 12:40:00,63.33,63.38,63.19,63.19,10500.0,34.5895,34.6168,34.513,34.513,10500.0
2011-02-01 12:45:00,63.25,63.29,63.15,63.15,11000.0,34.5458,34.5676,34.4911,34.4911,11000.0
2011-02-01 12:50:00,63.24,63.3,63.16,63.3,14500.0,34.5403,34.5731,34.4966,34.5731,14500.0
2011-02-01 12:55:00,63.21,63.3,63.17,63.3,14000.0,34.5239,34.5731,34.5021,34.5731,14000.0
2011-02-01 13:00:00,63.2,63.26,63.2,63.23,15500.0,34.5185,34.5512,34.5185,34.5348,15500.0
2011-02-01 13:05:00,63.19,63.23,63.19,63.23,15000.0,34.513,34.5348,34.513,34.5348,15000.0
2011-02-01 13:10:00,63.21,63.28,63.19,63.23,9000.0,34.5239,34.5621,34.513,34.5348,9000.0
2011-02-01 13:15:00,63.26,63.3,63.24,63.26,15000.0,34.5512,34.5731,34.5403,34.5512,15000.0
2011-02-01 13:20:00,63.26,63.37,63.26,63.37,17000.0,34.5512,34.6113,34.5512,34.6113,17000.0
2011-02-01 13:25:00,63.37,63.39,63.33,63.34,20000.0,34.6113,34.6222,34.5895,34.5949,20000.0
2011-02-01 13:30:00,63.38,63.39,63.35,63.39,12000.0,34.6168,34.6222,34.6004,34.6222,12000.0
2011-02-01 13:35:00,63.39,63.4,63.37,63.38,12500.0,34.6222,34.6277,34.6113,34.6168,12500.0
2011-02-01 13:40:00,63.38,63.43,63.37,63.42,38500.0,34.6168,34.6441,34.6113,34.6386,38500.0
2011-02-01 13:45:00,63.43,63.44,63.4,63.43,27500.0,34.6441,34.6495,34.6277,34.6441,27500.0
2011-02-01 13:50:00,63.44,63.45,63.39,63.4,25000.0,34.6495,34.655,34.6222,34.6277,25000.0
2011-02-01 13:55:00,63.39,63.42,63.34,63.34,28500.0,34.6222,34.6386,34.5949,34.5949,28500.0
2011-02-01 14:00:00,63.33,63.35,63.27,63.28,24000.0,34.5895,34.6004,34.5567,34.5621,24000.0
2011-02-01 14:05:00,63.3,63.35,63.29,63.35,22500.0,34.5731,34.6004,34.5676,34.6004,22500.0
2011-02-01 14:10:00,63.39,63.39,63.28,63.33,21500.0,34.6222,34.6222,34.5621,34.5895,21500.0
2011-02-01 14:15:00,63.34,63.39,63.31,63.35,29000.0,34.5949,34.6222,34.5785,34.6004,29000.0
2011-02-01 14:20:00,63.35,63.4,63.35,63.37,25000.0,34.6004,34.6277,34.6004,34.6113,25000.0
2011-02-01 14:25:00,63.37,63.4,63.35,63.35,19500.0,34.6113,34.6277,34.6004,34.6004,19500.0
2011-02-01 14:30:00,63.34,63.35,63.29,63.3,20000.0,34.5949,34.6004,34.5676,34.5731,20000.0
2011-02-01 14:35:00,63.26,63.31,63.23,63.26,31500.0,34.5512,34.5785,34.5348,34.5512,31500.0
2011-02-01 14:40:00,63.24,63.37,63.24,63.36,17500.0,34.5403,34.6113,34.5403,34.6058,17500.0
2011-02-01 14:45:00,63.38,63.4,63.3,63.34,37500.0,34.6168,34.6277,34.5731,34.5949,37500.0
2011-02-01 14:50:00,63.32,63.34,63.28,63.32,30500.0,34.584,34.5949,34.5621,34.584,30500.0
2011-02-01 14:55:00,63.34,63.4,63.33,63.4,35500.0,34.5949,34.6277,34.5895,34.6277,35500.0
2011-02-01 15:00:00,63.4,63.41,63.35,63.35,47500.0,34.6277,34.6332,34.6004,34.6004,47500.0
2011-02-01 15:05:00,63.37,63.37,63.32,63.35,18000.0,34.6113,34.6113,34.584,34.6004,18000.0
2011-02-01 15:10:00,63.33,63.34,63.27,63.33,24000.0,34.5895,34.5949,34.5567,34.5895,24000.0
2011-02-01 15:15:00,63.33,63.35,63.3,63.35,17000.0,34.5895,34.6004,34.5731,34.6004,17000.0
2011-02-01 15:20:00,63.33,63.36,63.31,63.32,34500.0,34.5895,34.6058,34.5785,34.584,34500.0
2011-02-01 15:25:00,63.3,63.34,63.29,63.3,49000.0,34.5731,34.5949,34.5676,34.5731,49000.0
2011-02-01 15:30:00,63.29,63.35,63.26,63.31,58500.0,34.5676,34.6004,34.5512,34.5785,58500.0
2011-02-01 15:35:00,63.31,63.39,63.31,63.36,53000.0,34.5785,34.6222,34.5785,34.6058,53000.0
2011-02-01 15:40:00,63.35,63.37,63.29,63.29,63000.0,34.6004,34.6113,34.5676,34.5676,63000.0
2011-02-01 15:45:00,63.33,63.43,63.29,63.35,88500.0,34.5895,34.6441,34.5676,34.6004,88500.0
2011-02-01 15:50:00,63.37,63.47,63.32,63.34,100500.0,34.6113,34.6659,34.584,34.5949,100500.0
2011-02-01 15:55:00,63.33,63.39,63.18,63.28,123000.0,34.5895,34.6222,34.5075,34.5621,123000.0
2011-02-02 09:30:00,63.0,63.2,63.0,63.0,34500.0,34.4092,34.5185,34.4092,34.4092,34500.0
2011-02-02 09:35:00,63.12,63.12,63.05,63.05,1000.0,34.4748,34.4748,34.4365,34.4365,1000.0
2011-02-02 09:40:00,63.18,63.18,63.05,63.05,19500.0,34.5075,34.5075,34.4365,34.4365,19500.0
2011-02-02 09:45:00,63.03,63.2,63.03,63.2,39500.0,34.4256,34.5185,34.4256,34.5185,39500.0
2011-02-02 09:50:00,63.19,63.4,63.19,63.38,19500.0,34.513,34.6277,34.513,34.6168,19500.0
2011-02-02 09:55:00,63.39,63.45,63.09,63.2,60000.0,34.6222,34.655,34.4584,34.5185,60000.0
2011-02-02 10:00:00,63.2,63.2,63.02,63.07,38500.0,34.5185,34.5185,34.4201,34.4475,38500.0
2011-02-02 10:05:00,63.09,63.18,63.06,63.15,18000.0,34.4584,34.5075,34.442,34.4911,18000.0
2011-02-02 10:10:00,63.16,63.19,63.05,63.17,10000.0,34.4966,34.513,34.4365,34.5021,10000.0
2011-02-02 10:15:00,63.16,63.26,63.16,63.21,16000.0,34.4966,34.5512,34.4966,34.5239,16000.0
2011-02-02 10:20:00,63.2,63.26,63.2,63.22,11000.0,34.5185,34.5512,34.5185,34.5294,11000.0
2011-02-02 10:25:00,63.24,63.36,63.07,63.19,16500.0,34.5403,34.6058,34.4475,34.513,16500.0
2011-02-02 10:30:00,63.19,63.27,63.11,63.27,36500.0,34.513,34.5567,34.4693,34.5567,36500.0
2011-02-02 10:35:00,63.38,63.38,63.23,63.23,4000.0,34.6168,34.6168,34.5348,34.5348,4000.0
2011-02-02 10:40:00,63.19,63.24,63.18,63.24,14500.0,34.513,34.5403,34.5075,34.5403,14500.0
2011-02-02 10:45:00,63.22,63.22,63.07,63.14,13000.0,34.5294,34.5294,34.4475,34.4857,13000.0
2011-02-02 10:50:00,63.16,63.27,63.0,63.06,65500.0,34.4966,34.5567,34.4092,34.442,65500.0
2011-02-02 10:55:00,63.18,63.23,63.07,63.18,38500.0,34.5075,34.5348,34.4475,34.5075,38500.0
2011-02-02 11:00:00,63.12,63.15,63.05,63.08,20500.0,34.4748,34.4911,34.4365,34.4529,20500.0
2011-02-02 11:05:00,63.08,63.2,63.01,63.13,15000.0,34.4529,34.5185,34.4147,34.4802,15000.0
2011-02-02 11:10:00,63.22,63.25,63.12,63.17,11000.0,34.5294,34.5458,34.4748,34.5021,11000.0
2011-02-02 11:15:00,63.17,63.21,63.12,63.15,14500.0,34.5021,34.5239,34.4748,34.4911,14500.0
2011-02-02 11:20:00,63.08,63.2,63.08,63.2,10000.0,34.4529,34.5185,34.4529,34.5185,10000.0
2011-02-02 11:25:00,63.14,63.14,63.04,63.04,12500.0,34.4857,34.4857,34.4311,34.4311,12500.0
2011-02-02 11:30:00,63.04,63.04,62.82,62.82,48500.0,34.4311,34.4311,34.3109,34.3109,48500.0
2011-02-02 11:35:00,62.8,63.12,62.8,63.02,24000.0,34.3,34.4748,34.3,34.4201,24000.0
2011-02-02 11:40:00,63.11,63.11,62.97,62.97,3500.0,34.4693,34.4693,34.3928,34.3928,3500.0
2011-02-02 11:45:00,62.93,63.1,62.88,63.04,34500.0,34.371,34.4638,34.3437,34.4311,34500.0
2011-02-02 11:50:00,62.98,63.18,62.98,63.12,22500.0,34.3983,34.5075,34.3983,34.4748,22500.0
2011-02-02 11:55:00,63.14,63.3,62.98,63.3,31500.0,34.4857,34.5731,34.3983,34.5731,31500.0
2011-02-02 12:00:00,63.2,63.39,62.99,62.99,59000.0,34.5185,34.6222,34.4038,34.4038,59000.0
2011-02-02 12:05:00,63.02,63.08,62.92,63.04,23000.0,34.4201,34.4529,34.3655,34.4311,23000.0
2011-02-02 12:10:00,63.01,63.03,62.97,63.03,9000.0,34.4147,34.4256,34.3928,34.4256,9000.0
2011-02-02 12:15:00,63.03,63.03,62.89,62.89,20500.0,34.4256,34.4256,34.3491,34.3491,20500.0
2011-02-02 12:20:00,62.91,62.91,62.8,62.8,21500.0,34.3601,34.3601,34.3,34.3,21500.0
2011-02-02 12:25:00,62.82,62.88,62.82,62.82,34500.0,34.3109,34.3437,34.3109,34.3109,34500.0
2011-02-02 12:30:00,62.83,62.92,62.82,62.87,17000.0,34.3164,34.3655,34.3109,34.3382,17000.0
2011-02-02 12:35:00,62.83,62.98,62.83,62.97,25000.0,34.3164,34.3983,34.3164,34.3928,25000.0
2011-02-02 12:40:00,62.97,63.09,62.97,63.05,27000.0,34.3928,34.4584,34.3928,34.4365,27000.0
2011-02-02 12:45:00,63.09,63.14,63.09,63.14,11500.0,34.4584,34.4857,34.4584,34.4857,11500.0
2011-02-02 12:50:00,63.12,63.15,63.02,63.02,16500.0,34.4748,34.4911,34.4201,34.4201,16500.0
2011-02-02 12:55:00,63.06,63.21,63.06,63.12,25500.0,34.442,34.5239,34.442,34.4748,25500.0
2011-02-02 13:00:00,63.16,63.29,63.1,63.1,34500.0,34.4966,34.5676,34.4638,34.4638,34500.0
2011-02-02 13:05:00,63.21,63.3,63.18,63.28,40500.0,34.5239,34.5731,34.5075,34.5621,40500.0
2011-02-02 13:10:00,63.18,63.27,63.18,63.2,70500.0,34.5075,34.5567,34.5075,34.5185,70500.0
2011-02-02 13:15:00,63.18,63.2,63.15,63.18,15000.0,34.5075,34.5185,34.4911,34.5075,15000.0
2011-02-02 13:20:00,63.13,63.24,63.13,63.22,51000.0,34.4802,34.5403,34.4802,34.5294,51000.0
2011-02-02 13:25:00,63.23,63.23,63.13,63.14,13000.0,34.5348,34.5348,34.4802,34.4857,13000.0
2011-02-02 13:30:00,63.1,63.18,63.1,63.17,9500.0,34.4638,34.5075,34.4638,34.5021,9500.0
2011-02-02 13:35:00,63.1,63.17,63.1,63.1,15000.0,34.4638,34.5021,34.4638,34.4638,15000.0
2011-02-02 13:40:00,63.1,63.1,62.96,63.0,29500.0,34.4638,34.4638,34.3874,34.4092,29500.0
2011-02-02 13:45:00,63.0,63.04,63.0,63.03,17500.0,34.4092,34.4311,34.4092,34.4256,17500.0
2011-02-02 13:50:00,63.03,63.03,62.97,62.99,7500.0,34.4256,34.4256,34.3928,34.4038,7500.0
2011-02-02 13:55:00,63.0,63.0,62.96,62.99,19000.0,34.4092,34.4092,34.3874,34.4038,19000.0
2011-02-02 14:00:00,62.9,62.98,62.9,62.96,33000.0,34.3546,34.3983,34.3546,34.3874,33000.0
2011-02-02 14:05:00,62.96,62.96,62.9,62.91,9500.0,34.3874,34.3874,34.3546,34.3601,9500.0
2011-02-02 14:10:00,62.91,63.07,62.91,62.98,15000.0,34.3601,34.4475,34.3601,34.3983,15000.0
2011-02-02 14:15:00,63.0,63.08,63.0,63.08,18000.0,34.4092,34.4529,34.4092,34.4529,18000.0
2011-02-02 14:20:00,63.08,63.08,63.04,63.08,15500.0,34.4529,34.4529,34.4311,34.4529,15500.0
2011-02-02 14:25:00,63.11,63.16,63.09,63.09,6500.0,34.4693,34.4966,34.4584,34.4584,6500.0
2011-02-02 14:30:00,63.09,63.09,62.89,62.95,19000.0,34.4584,34.4584,34.3491,34.3819,19000.0
2011-02-02 14:35:00,62.97,63.14,62.97,63.14,26500.0,34.3928,34.4857,34.3928,34.4857,26500.0
2011-02-02 14:40:00,63.14,63.23,63.14,63.22,23500.0,34.4857,34.5348,34.4857,34.5294,23500.0
2011-02-02 14:45:00,63.25,63.26,63.1,63.12,25000.0,34.5458,34.5512,34.4638,34.4748,25000.0
2011-02-02 14:50:00,63.13,63.25,63.13,63.21,9500.0,34.4802,34.5458,34.4802,34.5239,9500.0
2011-02-02 14:55:00,63.23,63.29,63.19,63.21,16500.0,34.5348,34.5676,34.513,34.5239,16500.0
2011-02-02 15:00:00,63.21,63.21,63.1,63.19,19000.0,34.5239,34.5239,34.4638,34.513,19000.0
2011-02-02 15:05:00,63.15,63.19,63.14,63.16,22500.0,34.4911,34.513,34.4857,34.4966,22500.0
2011-02-02 15:10:00,63.14,63.18,62.97,63.08,26500.0,34.4857,34.5075,34.3928,34.4529,26500.0
2011-02-02 15:15:00,63.12,63.12,63.06,63.1,18000.0,34.4748,34.4748,34.442,34.4638,18000.0
2011-02-02 15:20:00,63.11,63.13,63.08,63.08,15500.0,34.4693,34.4802,34.4529,34.4529,15500.0
2011-02-02 15:25:00,63.08,63.16,63.01,63.01,33000.0,34.4529,34.4966,34.4147,34.4147,33000.0
2011-02-02 15:30:00,63.03,63.03,62.84,62.84,44000.0,34.4256,34.4256,34.3218,34.3218,44000.0
2011-02-02 15:35:00,62.83,62.85,62.68,62.73,100000.0,34.3164,34.3273,34.2344,34.2617,100000.0
2011-02-02 15:40:00,62.72,63.0,62.71,62.97,87500.0,34.2563,34.4092,34.2508,34.3928,87500.0
2011-02-02 15:45:00,62.97,63.1,62.88,63.06,24000.0,34.3928,34.4638,34.3437,34.442,24000.0
2011-02-02 15:50:00,63.08,63.1,62.91,63.0,37500.0,34.4529,34.4638,34.3601,34.4092,37500.0
2011-02-02 15:55:00,62.99,63.18,62.94,62.98,57500.0,34.4038,34.5075,34.3764,34.3983,57500.0
2011-02-03 09:30:00,60.75,61.37,60.75,60.85,399500.0,33.1803,33.5189,33.1803,33.2349,399500.0
2011-02-03 09:35:00,60.91,61.04,60.3,60.38,401000.0,33.2677,33.3387,32.9345,32.9782,401000.0
2011-02-03 09:40:00,60.3,60.57,59.95,60.34,327000.0,32.9345,33.082,32.7434,32.9564,327000.0
2011-02-03 09:45:00,60.4,60.54,60.15,60.4,158500.0,32.9892,33.0656,32.8526,32.9892,158500.0
2011-02-03 09:50:00,60.39,60.41,60.23,60.28,176500.0,32.9837,32.9946,32.8963,32.9236,176500.0
2011-02-03 09:55:00,60.23,60.4,60.15,60.34,157500.0,32.8963,32.9892,32.8526,32.9564,157500.0
2011-02-03 10:00:00,60.36,60.36,60.11,60.11,157000.0,32.9673,32.9673,32.8308,32.8308,157000.0
2011-02-03 10:05:00,60.16,60.2,59.95,60.11,163500.0,32.8581,32.8799,32.7434,32.8308,163500.0
2011-02-03 10:10:00,60.11,60.37,60.11,60.15,51000.0,32.8308,32.9728,32.8308,32.8526,51000.0
2011-02-03 10:15:00,60.11,60.24,60.0,60.13,101500.0,32.8308,32.9018,32.7707,32.8417,101500.0
2011-02-03 10:20:00,60.12,60.16,59.95,60.16,138000.0,32.8362,32.8581,32.7434,32.8581,138000.0
2011-02-03 10:25:00,60.18,60.18,59.9,59.91,149500.0,32.869,32.869,32.7161,32.7215,149500.0
2011-02-03 10:30:00,59.96,60.03,59.75,59.9,187500.0,32.7488,32.7871,32.6341,32.7161,187500.0
2011-02-03 10:35:00,59.87,59.88,59.66,59.67,115000.0,32.6997,32.7051,32.585,32.5904,115000.0
2011-02-03 10:40:00,59.75,59.8,59.66,59.71,126500.0,32.6341,32.6614,32.585,32.6123,126500.0
2011-02-03 10:45:00,59.7,59.7,59.49,59.53,233000.0,32.6068,32.6068,32.4921,32.514,233000.0
2011-02-03 10:50:00,59.55,59.73,59.47,59.67,218500.0,32.5249,32.6232,32.4812,32.5904,218500.0
2011-02-03 10:55:00,59.69,59.92,59.66,59.87,234500.0,32.6014,32.727,32.585,32.6997,234500.0
2011-02-03 11:00:00,59.88,59.93,59.75,59.9,167500.0,32.7051,32.7325,32.6341,32.7161,167500.0
2011-02-03 11:05:00,59.82,59.9,59.75,59.88,62000.0,32.6724,32.7161,32.6341,32.7051,62000.0
2011-02-03 11:10:00,59.89,59.99,59.85,59.99,44500.0,32.7106,32.7652,32.6888,32.7652,44500.0
2011-02-03 11:15:00,59.99,60.0,59.88,59.89,60000.0,32.7652,32.7707,32.7051,32.7106,60000.0
2011-02-03 11:20:00,59.88,59.9,59.82,59.84,65500.0,32.7051,32.7161,32.6724,32.6833,65500.0
2011-02-03 11:25:00,59.82,59.95,59.81,59.94,37000.0,32.6724,32.7434,32.6669,32.7379,37000.0
2011-02-03 11:30:00,59.94,59.95,59.84,59.95,35500.0,32.7379,32.7434,32.6833,32.7434,35500.0
2011-02-03 11:35:00,59.95,60.0,59.83,59.85,27000.0,32.7434,32.7707,32.6778,32.6888,27000.0
2011-02-03 11:40:00,59.83,59.83,59.69,59.8,60000.0,32.6778,32.6778,32.6014,32.6614,60000.0
2011-02-03 11:45:00,59.82,59.86,59.79,59.79,25000.0,32.6724,32.6942,32.656,32.656,25000.0
2011-02-03 11:50:00,59.79,59.93,59.79,59.83,14000.0,32.656,32.7325,32.656,32.6778,14000.0
2011-02-03 11:55:00,59.76,59.84,59.75,59.81,37500.0,32.6396,32.6833,32.6341,32.6669,37500.0
2011-02-03 12:00:00,59.77,59.78,59.67,59.69,44500.0,32.6451,32.6505,32.5904,32.6014,44500.0
2011-02-03 12:05:00,59.68,59.74,59.64,59.67,54500.0,32.5959,32.6287,32.5741,32.5904,54500.0
2011-02-03 12:10:00,59.69,59.8,59.65,59.77,68000.0,32.6014,32.6614,32.5795,32.6451,68000.0
2011-02-03 12:15:00,59.77,60.0,59.77,59.96,65500.0,32.6451,32.7707,32.6451,32.7488,65500.0
2011-02-03 12:20:00,60.0,60.02,59.9,59.95,77000.0,32.7707,32.7816,32.7161,32.7434,77000.0
2011-02-03 12:25:00,59.95,60.27,59.92,60.27,306000.0,32.7434,32.9182,32.727,32.9182,306000.0
2011-02-03 12:30:00,60.27,60.41,60.1,60.37,144500.0,32.9182,32.9946,32.8253,32.9728,144500.0
2011-02-03 12:35:00,60.34,60.45,60.33,60.36,32000.0,32.9564,33.0165,32.9509,32.9673,32000.0
2011-02-03 12:40:00,60.33,60.35,60.2,60.28,29500.0,32.9509,32.9618,32.8799,32.9236,29500.0
2011-02-03 12:45:00,60.3,60.39,60.02,60.11,51500.0,32.9345,32.9837,32.7816,32.8308,51500.0
2011-02-03 12:50:00,60.1,60.2,60.02,60.15,8000.0,32.8253,32.8799,32.7816,32.8526,8000.0
2011-02-03 12:55:00,60.15,60.17,60.11,60.16,15500.0,32.8526,32.8635,32.8308,32.8581,15500.0
2011-02-03 13:00:00,60.14,60.14,59.94,60.01,47000.0,32.8471,32.8471,32.7379,32.7761,47000.0
2011-02-03 13:05:00,60.0,60.03,59.93,60.02,28500.0,32.7707,32.7871,32.7325,32.7816,28500.0
2011-02-03 13:10:00,59.95,59.95,59.86,59.86,24500.0,32.7434,32.7434,32.6942,32.6942,24500.0
2011-02-03 13:15:00,59.86,59.95,59.65,59.65,59500.0,32.6942,32.7434,32.5795,32.5795,59500.0
2011-02-03 13:20:00,59.67,59.77,59.67,59.77,16500.0,32.5904,32.6451,32.5904,32.6451,16500.0
2011-02-03 13:25:00,59.8,59.81,59.7,59.73,20000.0,32.6614,32.6669,32.6068,32.6232,20000.0
2011-02-03 13:30:00,59.75,59.75,59.68,59.74,20000.0,32.6341,32.6341,32.5959,32.6287,20000.0
2011-02-03 13:35:00,59.71,59.71,59.66,59.66,30000.0,32.6123,32.6123,32.585,32.585,30000.0
2011-02-03 13:40:00,59.68,59.68,59.63,59.63,45000.0,32.5959,32.5959,32.5686,32.5686,45000.0
2011-02-03 13:45:00,59.66,59.66,59.55,59.58,25500.0,32.585,32.585,32.5249,32.5413,25500.0
2011-02-03 13:50:00,59.59,59.69,59.58,59.62,33000.0,32.5468,32.6014,32.5413,32.5631,33000.0
2011-02-03 13:55:00,59.65,59.79,59.61,59.79,42500.0,32.5795,32.656,32.5577,32.656,42500.0
2011-02-03 14:00:00,59.73,59.86,59.73,59.86,18000.0,32.6232,32.6942,32.6232,32.6942,18000.0
2011-02-03 14:05:00,59.85,59.88,59.68,59.77,71500.0,32.6888,32.7051,32.5959,32.6451,71500.0
2011-02-03 14:10:00,59.77,59.81,59.72,59.73,22500.0,32.6451,32.6669,32.6178,32.6232,22500.0
2011-02-03 14:15:00,59.75,59.76,59.73,59.73,27500.0,32.6341,32.6396,32.6232,32.6232,27500.0
2011-02-03 14:20:00,59.75,59.78,59.74,59.76,10500.0,32.6341,32.6505,32.6287,32.6396,10500.0
2011-02-03 14:25:00,59.78,59.78,59.74,59.76,23000.0,32.6505,32.6505,32.6287,32.6396,23000.0
2011-02-03 14:30:00,59.74,59.82,59.74,59.79,26500.0,32.6287,32.6724,32.6287,32.656,26500.0
2011-02-03 14:35:00,59.77,59.8,59.77,59.8,27000.0,32.6451,32.6614,32.6451,32.6614,27000.0
2011-02-03 14:40:00,59.81,59.87,59.78,59.86,37000.0,32.6669,32.6997,32.6505,32.6942,37000.0
2011-02-03 14:45:00,59.82,59.86,59.81,59.86,33000.0,32.6724,32.6942,32.6669,32.6942,33000.0
2011-02-03 14:50:00,59.87,59.94,59.84,59.94,48500.0,32.6997,32.7379,32.6833,32.7379,48500.0
2011-02-03 14:55:00,59.91,59.98,59.9,59.98,61500.0,32.7215,32.7598,32.7161,32.7598,61500.0
2011-02-03 15:00:00,59.93,59.98,59.93,59.93,67500.0,32.7325,32.7598,32.7325,32.7325,67500.0
2011-02-03 15:05:00,59.96,59.97,59.92,59.94,70500.0,32.7488,32.7543,32.727,32.7379,70500.0
2011-02-03 15:10:00,59.94,60.0,59.93,59.99,62000.0,32.7379,32.7707,32.7325,32.7652,62000.0
2011-02-03 15:15:00,59.99,60.01,59.96,59.98,81500.0,32.7652,32.7761,32.7488,32.7598,81500.0
2011-02-03 15:20:00,59.98,60.07,59.98,60.02,89500.0,32.7598,32.8089,32.7598,32.7816,89500.0
2011-02-03 15:25:00,60.04,60.12,60.02,60.07,85500.0,32.7925,32.8362,32.7816,32.8089,85500.0
2011-02-03 15:30:00,60.1,60.1,60.03,60.09,84000.0,32.8253,32.8253,32.7871,32.8198,84000.0
2011-02-03 15:35:00,60.07,60.2,60.03,60.14,125000.0,32.8089,32.8799,32.7871,32.8471,125000.0
2011-02-03 15:40:00,60.15,60.3,60.04,60.3,216000.0,32.8526,32.9345,32.7925,32.9345,216000.0
2011-02-03 15:45:00,60.29,60.34,60.1,60.16,233000.0,32.9291,32.9564,32.8253,32.8581,233000.0
2011-02-03 15:50:00,60.16,60.2,60.1,60.14,175500.0,32.8581,32.8799,32.8253,32.8471,175500.0
2011-02-03 15:55:00,60.12,60.18,60.0,60.18,300000.0,32.8362,32.869,32.7707,32.869,300000.0
2011-02-04 09:30:00,60.17,60.4,60.1,60.38,73000.0,32.8635,32.9892,32.8253,32.9782,73000.0
2011-02-04 09:35:00,60.31,60.36,60.18,60.27,55000.0,32.94,32.9673,32.869,32.9182,55000.0
2011-02-04 09:40:00,60.22,60.36,60.17,60.33,54000.0,32.8908,32.9673,32.8635,32.9509,54000.0
2011-02-04 09:45:00,60.34,60.35,60.17,60.35,69500.0,32.9564,32.9618,32.8635,32.9618,69500.0
2011-02-04 09:50:00,60.35,60.48,60.31,60.34,114500.0,32.9618,33.0328,32.94,32.9564,114500.0
2011-02-04 09:55:00,60.35,60.35,60.17,60.2,56000.0,32.9618,32.9618,32.8635,32.8799,56000.0
2011-02-04 10:00:00,60.17,60.35,60.14,60.35,73500.0,32.8635,32.9618,32.8471,32.9618,73500.0
2011-02-04 10:05:00,60.31,60.32,60.26,60.26,32500.0,32.94,32.9455,32.9127,32.9127,32500.0
2011-02-04 10:10:00,60.3,60.45,60.3,60.45,128000.0,32.9345,33.0165,32.9345,33.0165,128000.0
2011-02-04 10:15:00,60.43,60.54,60.4,60.53,94000.0,33.0055,33.0656,32.9892,33.0602,94000.0
2011-02-04 10:20:00,60.53,60.7,60.52,60.7,94000.0,33.0602,33.153,33.0547,33.153,94000.0
2011-02-04 10:25:00,60.68,60.78,60.56,60.75,65000.0,33.1421,33.1967,33.0765,33.1803,65000.0
2011-02-04 10:30:00,60.76,60.85,60.76,60.79,49500.0,33.1858,33.2349,33.1858,33.2022,49500.0
2011-02-04 10:35:00,60.79,60.87,60.77,60.8,62500.0,33.2022,33.2459,33.1912,33.2076,62500.0
2011-02-04 10:40:00,60.85,60.85,60.7,60.72,62500.0,33.2349,33.2349,33.153,33.1639,62500.0
2011-02-04 10:45:00,60.71,60.78,60.67,60.71,103000.0,33.1585,33.1967,33.1366,33.1585,103000.0
2011-02-04 10:50:00,60.71,60.8,60.6,60.67,193500.0,33.1585,33.2076,33.0984,33.1366,193500.0
2011-02-04 10:55:00,60.6,60.73,60.6,60.73,35500.0,33.0984,33.1694,33.0984,33.1694,35500.0
2011-02-04 11:00:00,60.7,60.75,60.6,60.62,35500.0,33.153,33.1803,33.0984,33.1093,35500.0
2011-02-04 11:05:00,60.64,60.75,60.64,60.72,49500.0,33.1202,33.1803,33.1202,33.1639,49500.0
2011-02-04 11:10:00,60.7,60.89,60.69,60.81,60000.0,33.153,33.2568,33.1475,33.2131,60000.0
2011-02-04 11:15:00,60.86,60.92,60.82,60.82,66000.0,33.2404,33.2732,33.2185,33.2185,66000.0
2011-02-04 11:20:00,60.88,61.1,60.84,61.08,56500.0,33.2513,33.3715,33.2295,33.3606,56500.0
2011-02-04 11:25:00,61.12,61.16,61.0,61.1,41000.0,33.3824,33.4042,33.3169,33.3715,41000.0
2011-02-04 11:30:00,61.07,61.35,61.07,61.33,95000.0,33.3551,33.508,33.3551,33.4971,95000.0
2011-02-04 11:35:00,61.34,61.4,61.3,61.35,65500.0,33.5026,33.5353,33.4807,33.508,65500.0
2011-02-04 11:40:00,61.38,61.42,61.15,61.15,86000.0,33.5244,33.5463,33.3988,33.3988,86000.0
2011-02-04 11:45:00,61.21,61.35,61.19,61.3,28000.0,33.4316,33.508,33.4206,33.4807,28000.0
2011-02-04 11:50:00,61.31,61.39,61.18,61.22,38500.0,33.4862,33.5299,33.4152,33.437,38500.0
2011-02-04 11:55:00,61.17,61.38,61.16,61.34,18500.0,33.4097,33.5244,33.4042,33.5026,18500.0
2011-02-04 12:00:00,61.35,61.37,61.13,61.25,56500.0,33.508,33.5189,33.3879,33.4534,56500.0
2011-02-04 12:05:00,61.19,61.26,61.06,61.14,38000.0,33.4206,33.4589,33.3496,33.3933,38000.0
2011-02-04 12:10:00,61.12,61.2,60.95,61.17,48000.0,33.3824,33.4261,33.2896,33.4097,48000.0
2011-02-04 12:15:00,61.17,61.3,61.08,61.17,33500.0,33.4097,33.4807,33.3606,33.4097,33500.0
2011-02-04 12:20:00,61.23,61.38,61.14,61.32,39000.0,33.4425,33.5244,33.3933,33.4916,39000.0
2011-02-04 12:25:00,61.35,61.44,61.23,61.41,51500.0,33.508,33.5572,33.4425,33.5408,51500.0
2011-02-04 12:30:00,61.36,61.49,61.36,61.41,41500.0,33.5135,33.5845,33.5135,33.5408,41500.0
2011-02-04 12:35:00,61.43,61.49,61.36,61.45,19500.0,33.5517,33.5845,33.5135,33.5626,19500.0
2011-02-04 12:40:00,61.45,61.45,61.35,61.41,22500.0,33.5626,33.5626,33.508,33.5408,22500.0
2011-02-04 12:45:00,61.42,61.47,61.4,61.47,30000.0,33.5463,33.5736,33.5353,33.5736,30000.0
2011-02-04 12:50:00,61.46,61.48,61.43,61.48,16500.0,33.5681,33.579,33.5517,33.579,16500.0
2011-02-04 12:55:00,61.48,61.49,61.41,61.41,14500.0,33.579,33.5845,33.5408,33.5408,14500.0
2011-02-04 13:00:00,61.41,61.41,61.27,61.27,15500.0,33.5408,33.5408,33.4643,33.4643,15500.0
2011-02-04 13:05:00,61.32,61.46,61.31,61.45,74000.0,33.4916,33.5681,33.4862,33.5626,74000.0
2011-02-04 13:10:00,61.45,61.47,61.39,61.39,9000.0,33.5626,33.5736,33.5299,33.5299,9000.0
2011-02-04 13:15:00,61.35,61.45,61.29,61.43,25500.0,33.508,33.5626,33.4753,33.5517,25500.0
2011-02-04 13:20:00,61.47,61.56,61.42,61.48,50500.0,33.5736,33.6227,33.5463,33.579,50500.0
2011-02-04 13:25:00,61.44,61.57,61.44,61.52,36500.0,33.5572,33.6282,33.5572,33.6009,36500.0
2011-02-04 13:30:00,61.52,61.52,61.45,61.5,20000.0,33.6009,33.6009,33.5626,33.59,20000.0
2011-02-04 13:35:00,61.55,61.56,61.49,61.51,18000.0,33.6173,33.6227,33.5845,33.5954,18000.0
2011-02-04 13:40:00,61.51,61.51,61.41,61.43,30500.0,33.5954,33.5954,33.5408,33.5517,30500.0
2011-02-04 13:45:00,61.41,61.42,61.34,61.4,34500.0,33.5408,33.5463,33.5026,33.5353,34500.0
2011-02-04 13:50:00,61.4,61.44,61.39,61.43,54000.0,33.5353,33.5572,33.5299,33.5517,54000.0
2011-02-04 13:55:00,61.38,61.44,61.27,61.27,22000.0,33.5244,33.5572,33.4643,33.4643,22000.0
2011-02-04 14:00:00,61.37,61.37,61.25,61.3,10500.0,33.5189,33.5189,33.4534,33.4807,10500.0
2011-02-04 14:05:00,61.27,61.28,61.19,61.21,42000.0,33.4643,33.4698,33.4206,33.4316,42000.0
2011-02-04 14:10:00,61.18,61.29,61.18,61.26,18500.0,33.4152,33.4753,33.4152,33.4589,18500.0
2011-02-04 14:15:00,61.25,61.34,61.25,61.27,21500.0,33.4534,33.5026,33.4534,33.4643,21500.0
2011-02-04 14:20:00,61.24,61.32,61.18,61.19,42000.0,33.4479,33.4916,33.4152,33.4206,42000.0
2011-02-04 14:25:00,61.29,61.31,61.21,61.31,32000.0,33.4753,33.4862,33.4316,33.4862,32000.0
2011-02-04 14:30:00,61.3,61.35,61.27,61.29,36000.0,33.4807,33.508,33.4643,33.4753,36000.0
2011-02-04 14:35:00,61.29,61.29,61.18,61.21,299000.0,33.4753,33.4753,33.4152,33.4316,299000.0
2011-02-04 14:40:00,61.22,61.29,61.21,61.26,70500.0,33.437,33.4753,33.4316,33.4589,70500.0
2011-02-04 14:45:00,61.28,61.46,61.25,61.37,68000.0,33.4698,33.5681,33.4534,33.5189,68000.0
2011-02-04 14:50:00,61.37,61.45,61.29,61.29,26000.0,33.5189,33.5626,33.4753,33.4753,26000.0
2011-02-04 14:55:00,61.28,61.42,61.28,61.42,55000.0,33.4698,33.5463,33.4698,33.5463,55000.0
2011-02-04 15:00:00,61.37,61.44,61.21,61.27,44500.0,33.5189,33.5572,33.4316,33.4643,44500.0
2011-02-04 15:05:00,61.27,61.29,61.13,61.13,50500.0,33.4643,33.4753,33.3879,33.3879,50500.0
2011-02-04 15:10:00,61.2,61.25,61.16,61.24,34000.0,33.4261,33.4534,33.4042,33.4479,34000.0
2011-02-04 15:15:00,61.24,61.26,61.2,61.21,51000.0,33.4479,33.4589,33.4261,33.4316,51000.0
2011-02-04 15:20:00,61.17,61.27,61.17,61.22,42500.0,33.4097,33.4643,33.4097,33.437,42500.0
2011-02-04 15:25:00,61.22,61.25,61.16,61.18,41500.0,33.437,33.4534,33.4042,33.4152,41500.0
2011-02-04 15:30:00,61.17,61.22,61.16,61.2,117500.0,33.4097,33.437,33.4042,33.4261,117500.0
2011-02-04 15:35:00,61.22,61.22,61.12,61.13,76500.0,33.437,33.437,33.3824,33.3879,76500.0
2011-02-04 15:40:00,61.12,61.17,61.08,61.11,37500.0,33.3824,33.4097,33.3606,33.3769,37500.0
2011-02-04 15:45:00,61.1,61.1,61.04,61.07,66000.0,33.3715,33.3715,33.3387,33.3551,66000.0
2011-02-04 15:50:00,61.08,61.08,60.8,60.8,126500.0,33.3606,33.3606,33.2076,33.2076,126500.0
2011-02-04 15:55:00,60.82,60.88,60.74,60.8,182500.0,33.2185,33.2513,33.1749,33.2076,182500.0
2011-02-07 09:30:00,61.21,61.23,60.9,60.95,47000.0,33.4316,33.4425,33.2622,33.2896,47000.0
2011-02-07 09:35:00,60.88,60.97,60.66,60.97,33500.0,33.2513,33.3005,33.1312,33.3005,33500.0
2011-02-07 09:40:00,60.94,61.05,60.92,61.0,13500.0,33.2841,33.3442,33.2732,33.3169,13500.0
2011-02-07 09:45:00,61.0,61.0,60.74,60.74,21000.0,33.3169,33.3169,33.1749,33.1749,21000.0
2011-02-07 09:50:00,60.77,60.89,60.74,60.75,13000.0,33.1912,33.2568,33.1749,33.1803,13000.0
2011-02-07 09:55:00,60.79,60.84,60.74,60.74,8500.0,33.2022,33.2295,33.1749,33.1749,8500.0
2011-02-07 10:00:00,60.83,60.97,60.83,60.89,26000.0,33.224,33.3005,33.224,33.2568,26000.0
2011-02-07 10:05:00,60.89,60.94,60.78,60.93,24000.0,33.2568,33.2841,33.1967,33.2786,24000.0
2011-02-07 10:10:00,60.92,61.12,60.92,60.98,19000.0,33.2732,33.3824,33.2732,33.3059,19000.0
2011-02-07 10:15:00,60.98,61.01,60.86,61.0,24000.0,33.3059,33.3223,33.2404,33.3169,24000.0
2011-02-07 10:20:00,61.02,61.12,61.01,61.12,12500.0,33.3278,33.3824,33.3223,33.3824,12500.0
2011-02-07 10:25:00,61.12,61.21,61.09,61.18,14000.0,33.3824,33.4316,33.366,33.4152,14000.0
2011-02-07 10:30:00,61.14,61.2,61.14,61.18,21500.0,33.3933,33.4261,33.3933,33.4152,21500.0
2011-02-07 10:35:00,61.2,61.2,61.16,61.2,21000.0,33.4261,33.4261,33.4042,33.4261,21000.0
2011-02-07 10:40:00,61.2,61.2,61.1,61.13,102500.0,33.4261,33.4261,33.3715,33.3879,102500.0
2011-02-07 10:45:00,61.1,61.1,60.98,61.03,19500.0,33.3715,33.3715,33.3059,33.3332,19500.0
2011-02-07 10:50:00,61.04,61.08,60.99,60.99,15000.0,33.3387,33.3606,33.3114,33.3114,15000.0
2011-02-07 10:55:00,61.0,61.04,60.98,60.98,8000.0,33.3169,33.3387,33.3059,33.3059,8000.0
2011-02-07 11:00:00,61.01,61.01,60.98,60.98,3500.0,33.3223,33.3223,33.3059,33.3059,3500.0
2011-02-07 11:05:00,60.94,60.94,60.89,60.89,5500.0,33.2841,33.2841,33.2568,33.2568,5500.0
2011-02-07 11:10:00,60.9,60.92,60.9,60.9,8000.0,33.2622,33.2732,33.2622,33.2622,8000.0
2011-02-07 11:15:00,60.94,61.0,60.84,60.86,45000.0,33.2841,33.3169,33.2295,33.2404,45000.0
2011-02-07 11:20:00,60.84,60.86,60.81,60.81,7500.0,33.2295,33.2404,33.2131,33.2131,7500.0
2011-02-07 11:25:00,60.81,60.93,60.81,60.91,6000.0,33.2131,33.2786,33.2131,33.2677,6000.0
2011-02-07 11:30:00,60.94,60.95,60.91,60.92,4000.0,33.2841,33.2896,33.2677,33.2732,4000.0
2011-02-07 11:35:00,60.93,60.99,60.9,60.9,13000.0,33.2786,33.3114,33.2622,33.2622,13000.0
2011-02-07 11:40:00,60.85,60.89,60.81,60.81,8500.0,33.2349,33.2568,33.2131,33.2131,8500.0
2011-02-07 11:45:00,60.8,60.84,60.74,60.76,52000.0,33.2076,33.2295,33.1749,33.1858,52000.0
2011-02-07 11:50:00,60.81,60.81,60.72,60.76,24500.0,33.2131,33.2131,33.1639,33.1858,24500.0
2011-02-07 11:55:00,60.8,60.8,60.73,60.73,18500.0,33.2076,33.2076,33.1694,33.1694,18500.0
2011-02-07 12:00:00,60.74,60.79,60.74,60.76,14000.0,33.1749,33.2022,33.1749,33.1858,14000.0
2011-02-07 12:05:00,60.77,60.79,60.72,60.72,11000.0,33.1912,33.2022,33.1639,33.1639,11000.0
2011-02-07 12:10:00,60.72,60.74,60.7,60.73,13000.0,33.1639,33.1749,33.153,33.1694,13000.0
2011-02-07 12:15:00,60.76,60.86,60.76,60.86,13000.0,33.1858,33.2404,33.1858,33.2404,13000.0
2011-02-07 12:20:00,60.84,60.88,60.72,60.78,47000.0,33.2295,33.2513,33.1639,33.1967,47000.0
2011-02-07 12:25:00,60.77,60.8,60.74,60.77,13500.0,33.1912,33.2076,33.1749,33.1912,13500.0
2011-02-07 12:30:00,60.77,60.8,60.72,60.75,10000.0,33.1912,33.2076,33.1639,33.1803,10000.0
2011-02-07 12:35:00,60.74,60.78,60.73,60.76,12500.0,33.1749,33.1967,33.1694,33.1858,12500.0
2011-02-07 12:40:00,60.77,60.8,60.72,60.79,15500.0,33.1912,33.2076,33.1639,33.2022,15500.0
2011-02-07 12:45:00,60.79,60.8,60.74,60.78,26500.0,33.2022,33.2076,33.1749,33.1967,26500.0
2011-02-07 12:50:00,60.76,60.8,60.73,60.78,22000.0,33.1858,33.2076,33.1694,33.1967,22000.0
2011-02-07 12:55:00,60.78,60.8,60.76,60.79,14000.0,33.1967,33.2076,33.1858,33.2022,14000.0
2011-02-07 13:00:00,60.8,60.8,60.76,60.79,26000.0,33.2076,33.2076,33.1858,33.2022,26000.0
2011-02-07 13:05:00,60.79,60.79,60.75,60.78,17500.0,33.2022,33.2022,33.1803,33.1967,17500.0
2011-02-07 13:10:00,60.79,60.9,60.79,60.89,46000.0,33.2022,33.2622,33.2022,33.2568,46000.0
2011-02-07 13:15:00,60.86,60.86,60.79,60.84,11000.0,33.2404,33.2404,33.2022,33.2295,11000.0
2011-02-07 13:20:00,60.86,60.86,60.8,60.82,7000.0,33.2404,33.2404,33.2076,33.2185,7000.0
2011-02-07 13:25:00,60.83,60.83,60.75,60.75,19000.0,33.224,33.224,33.1803,33.1803,19000.0
2011-02-07 13:30:00,60.79,60.82,60.74,60.81,19500.0,33.2022,33.2185,33.1749,33.2131,19500.0
2011-02-07 13:35:00,60.82,60.82,60.73,60.74,17500.0,33.2185,33.2185,33.1694,33.1749,17500.0
2011-02-07 13:40:00,60.78,60.81,60.74,60.75,14000.0,33.1967,33.2131,33.1749,33.1803,14000.0
2011-02-07 13:45:00,60.75,60.75,60.67,60.71,98500.0,33.1803,33.1803,33.1366,33.1585,98500.0
2011-02-07 13:50:00,60.69,60.69,60.62,60.67,11500.0,33.1475,33.1475,33.1093,33.1366,11500.0
2011-02-07 13:55:00,60.67,60.68,60.63,60.65,19500.0,33.1366,33.1421,33.1148,33.1257,19500.0
2011-02-07 14:00:00,60.68,60.74,60.65,60.69,31000.0,33.1421,33.1749,33.1257,33.1475,31000.0
2011-02-07 14:05:00,60.66,60.7,60.64,60.7,19000.0,33.1312,33.153,33.1202,33.153,19000.0
2011-02-07 14:10:00,60.7,60.72,60.62,60.66,23000.0,33.153,33.1639,33.1093,33.1312,23000.0
2011-02-07 14:15:00,60.65,60.7,60.62,60.67,25500.0,33.1257,33.153,33.1093,33.1366,25500.0
2011-02-07 14:20:00,60.68,60.68,60.63,60.63,14500.0,33.1421,33.1421,33.1148,33.1148,14500.0
2011-02-07 14:25:00,60.63,60.63,60.56,60.57,35500.0,33.1148,33.1148,33.0765,33.082,35500.0
2011-02-07 14:30:00,60.56,60.58,60.5,60.56,43500.0,33.0765,33.0875,33.0438,33.0765,43500.0
2011-02-07 14:35:00,60.55,60.55,60.5,60.53,18000.0,33.0711,33.0711,33.0438,33.0602,18000.0
2011-02-07 14:40:00,60.56,60.58,60.53,60.56,20000.0,33.0765,33.0875,33.0602,33.0765,20000.0
2011-02-07 14:45:00,60.55,60.57,60.48,60.54,31000.0,33.0711,33.082,33.0328,33.0656,31000.0
2011-02-07 14:50:00,60.51,60.52,60.43,60.43,26500.0,33.0492,33.0547,33.0055,33.0055,26500.0
2011-02-07 14:55:00,60.42,60.45,60.35,60.45,69500.0,33.0001,33.0165,32.9618,33.0165,69500.0
2011-02-07 15:00:00,60.45,60.46,60.3,60.44,56000.0,33.0165,33.0219,32.9345,33.011,56000.0
2011-02-07 15:05:00,60.43,60.51,60.43,60.51,39000.0,33.0055,33.0492,33.0055,33.0492,39000.0
2011-02-07 15:10:00,60.52,60.52,60.46,60.46,36000.0,33.0547,33.0547,33.0219,33.0219,36000.0
2011-02-07 15:15:00,60.47,60.54,60.47,60.5,34500.0,33.0274,33.0656,33.0274,33.0438,34500.0
2011-02-07 15:20:00,60.5,60.56,60.46,60.56,35500.0,33.0438,33.0765,33.0219,33.0765,35500.0
2011-02-07 15:25:00,60.56,60.63,60.56,60.57,45000.0,33.0765,33.1148,33.0765,33.082,45000.0
2011-02-07 15:30:00,60.58,60.63,60.55,60.61,60000.0,33.0875,33.1148,33.0711,33.1039,60000.0
2011-02-07 15:35:00,60.61,60.7,60.59,60.7,77500.0,33.1039,33.153,33.0929,33.153,77500.0
2011-02-07 15:40:00,60.68,60.74,60.66,60.74,47500.0,33.1421,33.1749,33.1312,33.1749,47500.0
2011-02-07 15:45:00,60.73,60.74,60.65,60.7,46000.0,33.1694,33.1749,33.1257,33.153,46000.0
2011-02-07 15:50:00,60.73,60.77,60.68,60.72,84500.0,33.1694,33.1912,33.1421,33.1639,84500.0
2011-02-07 15:55:00,60.7,60.75,60.57,60.74,137000.0,33.153,33.1803,33.082,33.1749,137000.0
2011-02-08 09:30:00,60.76,60.92,60.65,60.92,27000.0,33.1858,33.2732,33.1257,33.2732,27000.0
2011-02-08 09:35:00,60.82,60.82,60.49,60.5,24000.0,33.2185,33.2185,33.0383,33.0438,24000.0
2011-02-08 09:40:00,60.58,60.6,60.5,60.53,36500.0,33.0875,33.0984,33.0438,33.0602,36500.0
2011-02-08 09:45:00,60.5,60.56,60.32,60.54,77500.0,33.0438,33.0765,32.9455,33.0656,77500.0
2011-02-08 09:50:00,60.52,60.82,60.52,60.75,68500.0,33.0547,33.2185,33.0547,33.1803,68500.0
2011-02-08 09:55:00,60.76,60.8,60.63,60.77,34000.0,33.1858,33.2076,33.1148,33.1912,34000.0
2011-02-08 10:00:00,60.79,60.8,60.75,60.75,24500.0,33.2022,33.2076,33.1803,33.1803,24500.0
2011-02-08 10:05:00,60.76,60.79,60.62,60.66,14500.0,33.1858,33.2022,33.1093,33.1312,14500.0
2011-02-08 10:10:00,60.65,60.81,60.62,60.79,77500.0,33.1257,33.2131,33.1093,33.2022,77500.0
2011-02-08 10:15:00,60.78,60.8,60.7,60.71,52500.0,33.1967,33.2076,33.153,33.1585,52500.0
2011-02-08 10:20:00,60.75,60.77,60.61,60.7,49000.0,33.1803,33.1912,33.1039,33.153,49000.0
2011-02-08 10:25:00,60.73,60.75,60.69,60.69,11000.0,33.1694,33.1803,33.1475,33.1475,11000.0
2011-02-08 10:30:00,60.67,60.7,60.63,60.65,22500.0,33.1366,33.153,33.1148,33.1257,22500.0
2011-02-08 10:35:00,60.64,60.64,60.45,60.47,14000.0,33.1202,33.1202,33.0165,33.0274,14000.0
2011-02-08 10:40:00,60.47,60.5,60.34,60.34,72500.0,33.0274,33.0438,32.9564,32.9564,72500.0
2011-02-08 10:45:00,60.31,60.44,60.28,60.36,47500.0,32.94,33.011,32.9236,32.9673,47500.0
2011-02-08 10:50:00,60.33,60.37,60.21,60.25,39500.0,32.9509,32.9728,32.8854,32.9072,39500.0
2011-02-08 10:55:00,60.25,60.32,60.15,60.31,54500.0,32.9072,32.9455,32.8526,32.94,54500.0
2011-02-08 11:00:00,60.27,60.32,60.16,60.16,32500.0,32.9182,32.9455,32.8581,32.8581,32500.0
2011-02-08 11:05:00,60.15,60.17,60.07,60.07,58000.0,32.8526,32.8635,32.8089,32.8089,58000.0
2011-02-08 11:10:00,60.07,60.11,60.0,60.06,41500.0,32.8089,32.8308,32.7707,32.8035,41500.0
2011-02-08 11:15:00,60.09,60.09,59.93,59.94,119500.0,32.8198,32.8198,32.7325,32.7379,119500.0
2011-02-08 11:20:00,59.95,60.01,59.95,59.96,26000.0,32.7434,32.7761,32.7434,32.7488,26000.0
2011-02-08 11:25:00,60.0,60.04,59.96,59.99,51000.0,32.7707,32.7925,32.7488,32.7652,51000.0
2011-02-08 11:30:00,59.99,60.04,59.97,59.98,64000.0,32.7652,32.7925,32.7543,32.7598,64000.0
2011-02-08 11:35:00,60.0,60.0,59.94,60.0,25500.0,32.7707,32.7707,32.7379,32.7707,25500.0
2011-02-08 11:40:00,60.02,60.02,59.98,60.02,17000.0,32.7816,32.7816,32.7598,32.7816,17000.0
2011-02-08 11:45:00,60.01,60.05,59.96,60.05,48000.0,32.7761,32.798,32.7488,32.798,48000.0
2011-02-08 11:50:00,60.01,60.04,59.96,59.99,25000.0,32.7761,32.7925,32.7488,32.7652,25000.0
2011-02-08 11:55:00,59.98,59.98,59.95,59.95,9000.0,32.7598,32.7598,32.7434,32.7434,9000.0
2011-02-08 12:00:00,59.98,60.02,59.95,59.97,36500.0,32.7598,32.7816,32.7434,32.7543,36500.0
2011-02-08 12:05:00,59.97,60.0,59.95,60.0,24000.0,32.7543,32.7707,32.7434,32.7707,24000.0
2011-02-08 12:10:00,60.02,60.02,59.94,59.95,34000.0,32.7816,32.7816,32.7379,32.7434,34000.0
2011-02-08 12:15:00,59.94,59.99,59.94,59.99,13500.0,32.7379,32.7652,32.7379,32.7652,13500.0
2011-02-08 12:20:00,59.99,60.08,59.97,60.08,16500.0,32.7652,32.8144,32.7543,32.8144,16500.0
2011-02-08 12:25:00,60.09,60.14,60.05,60.07,30000.0,32.8198,32.8471,32.798,32.8089,30000.0
2011-02-08 12:30:00,60.08,60.14,60.07,60.1,43000.0,32.8144,32.8471,32.8089,32.8253,43000.0
2011-02-08 12:35:00,60.13,60.18,60.11,60.18,18000.0,32.8417,32.869,32.8308,32.869,18000.0
2011-02-08 12:40:00,60.19,60.19,60.13,60.13,17500.0,32.8745,32.8745,32.8417,32.8417,17500.0
2011-02-08 12:45:00,60.15,60.15,60.11,60.12,15000.0,32.8526,32.8526,32.8308,32.8362,15000.0
2011-02-08 12:50:00,60.1,60.1,60.07,60.07,18000.0,32.8253,32.8253,32.8089,32.8089,18000.0
2011-02-08 12:55:00,60.1,60.15,60.08,60.11,29500.0,32.8253,32.8526,32.8144,32.8308,29500.0
2011-02-08 13:00:00,60.11,60.12,60.09,60.1,6500.0,32.8308,32.8362,32.8198,32.8253,6500.0
2011-02-08 13:05:00,60.1,60.13,60.09,60.11,12000.0,32.8253,32.8417,32.8198,32.8308,12000.0
2011-02-08 13:10:00,60.1,60.11,60.0,60.02,39500.0,32.8253,32.8308,32.7707,32.7816,39500.0
2011-02-08 13:15:00,60.03,60.05,59.98,60.02,64500.0,32.7871,32.798,32.7598,32.7816,64500.0
2011-02-08 13:20:00,60.04,60.08,60.03,60.07,13000.0,32.7925,32.8144,32.7871,32.8089,13000.0
2011-02-08 13:25:00,60.06,60.11,60.06,60.06,136000.0,32.8035,32.8308,32.8035,32.8035,136000.0
2011-02-08 13:30:00,60.06,60.1,60.06,60.1,5000.0,32.8035,32.8253,32.8035,32.8253,5000.0
2011-02-08 13:35:00,60.06,60.09,60.03,60.04,8500.0,32.8035,32.8198,32.7871,32.7925,8500.0
2011-02-08 13:40:00,60.05,60.1,60.04,60.06,11500.0,32.798,32.8253,32.7925,32.8035,11500.0
2011-02-08 13:45:00,60.08,60.09,60.02,60.09,19500.0,32.8144,32.8198,32.7816,32.8198,19500.0
2011-02-08 13:50:00,60.09,60.1,60.07,60.08,5500.0,32.8198,32.8253,32.8089,32.8144,5500.0
2011-02-08 13:55:00,60.07,60.08,60.03,60.05,15000.0,32.8089,32.8144,32.7871,32.798,15000.0
2011-02-08 14:00:00,60.08,60.09,60.05,60.07,7000.0,32.8144,32.8198,32.798,32.8089,7000.0
2011-02-08 14:05:00,60.08,60.09,60.04,60.07,21500.0,32.8144,32.8198,32.7925,32.8089,21500.0
2011-02-08 14:10:00,60.04,60.12,60.04,60.09,16500.0,32.7925,32.8362,32.7925,32.8198,16500.0
2011-02-08 14:15:00,60.09,60.15,60.09,60.12,15500.0,32.8198,32.8526,32.8198,32.8362,15500.0
2011-02-08 14:20:00,60.11,60.11,60.09,60.1,18000.0,32.8308,32.8308,32.8198,32.8253,18000.0
2011-02-08 14:25:00,60.1,60.13,60.1,60.13,9500.0,32.8253,32.8417,32.8253,32.8417,9500.0
2011-02-08 14:30:00,60.12,60.19,60.12,60.14,21500.0,32.8362,32.8745,32.8362,32.8471,21500.0
2011-02-08 14:35:00,60.15,60.2,60.12,60.18,16000.0,32.8526,32.8799,32.8362,32.869,16000.0
2011-02-08 14:40:00,60.18,60.26,60.16,60.2,90500.0,32.869,32.9127,32.8581,32.8799,90500.0
2011-02-08 14:45:00,60.2,60.23,60.19,60.21,26000.0,32.8799,32.8963,32.8745,32.8854,26000.0
2011-02-08 14:50:00,60.2,60.24,60.19,60.23,15000.0,32.8799,32.9018,32.8745,32.8963,15000.0
2011-02-08 14:55:00,60.21,60.24,60.19,60.23,39500.0,32.8854,32.9018,32.8745,32.8963,39500.0
2011-02-08 15:00:00,60.23,60.24,60.18,60.19,46000.0,32.8963,32.9018,32.869,32.8745,46000.0
2011-02-08 15:05:00,60.19,60.33,60.19,60.32,40500.0,32.8745,32.9509,32.8745,32.9455,40500.0
2011-02-08 15:10:00,60.33,60.35,60.24,60.26,40000.0,32.9509,32.9618,32.9018,32.9127,40000.0
2011-02-08 15:15:00,60.25,60.25,60.2,60.2,36000.0,32.9072,32.9072,32.8799,32.8799,36000.0
2011-02-08 15:20:00,60.24,60.27,60.2,60.22,14500.0,32.9018,32.9182,32.8799,32.8908,14500.0
2011-02-08 15:25:00,60.25,60.25,60.17,60.17,56000.0,32.9072,32.9072,32.8635,32.8635,56000.0
2011-02-08 15:30:00,60.17,60.25,60.14,60.24,26500.0,32.8635,32.9072,32.8471,32.9018,26500.0
2011-02-08 15:35:00,60.22,60.22,60.14,60.21,33000.0,32.8908,32.8908,32.8471,32.8854,33000.0
2011-02-08 15:40:00,60.2,60.25,60.19,60.25,42000.0,32.8799,32.9072,32.8745,32.9072,42000.0
2011-02-08 15:45:00,60.21,60.24,60.16,60.19,54000.0,32.8854,32.9018,32.8581,32.8745,54000.0
2011-02-08 15:50:00,60.21,60.24,60.16,60.17,43500.0,32.8854,32.9018,32.8581,32.8635,43500.0
2011-02-08 15:55:00,60.17,60.3,60.17,60.24,144000.0,32.8635,32.9345,32.8635,32.9018,144000.0
2011-02-09 09:30:00,60.1,60.5,59.94,60.11,33000.0,32.8253,33.0438,32.7379,32.8308,33000.0
2011-02-09 09:35:00,60.19,60.25,60.18,60.25,21500.0,32.8745,32.9072,32.869,32.9072,21500.0
2011-02-09 09:40:00,60.3,60.51,60.3,60.46,24500.0,32.9345,33.0492,32.9345,33.0219,24500.0
2011-02-09 09:45:00,60.58,60.59,60.39,60.43,15000.0,33.0875,33.0929,32.9837,33.0055,15000.0
2011-02-09 09:50:00,60.43,60.6,60.38,60.6,42000.0,33.0055,33.0984,32.9782,33.0984,42000.0
2011-02-09 09:55:00,60.6,60.66,60.5,60.61,48000.0,33.0984,33.1312,33.0438,33.1039,48000.0
2011-02-09 10:00:00,60.66,60.93,60.6,60.81,76500.0,33.1312,33.2786,33.0984,33.2131,76500.0
2011-02-09 10:05:00,60.92,60.92,60.75,60.76,32500.0,33.2732,33.2732,33.1803,33.1858,32500.0
2011-02-09 10:10:00,60.66,60.74,60.6,60.68,12500.0,33.1312,33.1749,33.0984,33.1421,12500.0
2011-02-09 10:15:00,60.68,60.72,60.64,60.65,9500.0,33.1421,33.1639,33.1202,33.1257,9500.0
2011-02-09 10:20:00,60.6,60.72,60.6,60.66,15000.0,33.0984,33.1639,33.0984,33.1312,15000.0
2011-02-09 10:25:00,60.68,61.04,60.66,61.03,175000.0,33.1421,33.3387,33.1312,33.3332,175000.0
2011-02-09 10:30:00,61.02,61.39,60.95,61.39,118000.0,33.3278,33.5299,33.2896,33.5299,118000.0
2011-02-09 10:35:00,61.37,61.54,61.21,61.42,130000.0,33.5189,33.6118,33.4316,33.5463,130000.0
2011-02-09 10:40:00,61.33,61.36,61.22,61.31,37500.0,33.4971,33.5135,33.437,33.4862,37500.0
2011-02-09 10:45:00,61.29,61.39,61.29,61.34,37000.0,33.4753,33.5299,33.4753,33.5026,37000.0
2011-02-09 10:50:00,61.37,61.43,60.96,61.25,92500.0,33.5189,33.5517,33.295,33.4534,92500.0
2011-02-09 10:55:00,61.26,61.4,61.18,61.27,57500.0,33.4589,33.5353,33.4152,33.4643,57500.0
2011-02-09 11:00:00,61.35,61.79,61.3,61.79,188000.0,33.508,33.7483,33.4807,33.7483,188000.0
2011-02-09 11:05:00,61.79,61.93,61.45,61.82,203000.0,33.7483,33.8248,33.5626,33.7647,203000.0
2011-02-09 11:10:00,61.82,61.92,61.73,61.9,95000.0,33.7647,33.8193,33.7156,33.8084,95000.0
2011-02-09 11:15:00,61.72,61.77,61.32,61.34,54000.0,33.7101,33.7374,33.4916,33.5026,54000.0
2011-02-09 11:20:00,61.34,61.36,61.03,61.11,48000.0,33.5026,33.5135,33.3332,33.3769,48000.0
2011-02-09 11:25:00,61.1,61.17,61.0,61.06,66500.0,33.3715,33.4097,33.3169,33.3496,66500.0
2011-02-09 11:30:00,61.16,61.52,61.04,61.5,73000.0,33.4042,33.6009,33.3387,33.59,73000.0
2011-02-09 11:35:00,61.44,61.58,61.39,61.51,57500.0,33.5572,33.6336,33.5299,33.5954,57500.0
2011-02-09 11:40:00,61.58,61.58,61.44,61.58,40500.0,33.6336,33.6336,33.5572,33.6336,40500.0
2011-02-09 11:45:00,61.53,61.73,61.49,61.73,91500.0,33.6063,33.7156,33.5845,33.7156,91500.0
2011-02-09 11:50:00,61.7,61.72,61.56,61.67,27000.0,33.6992,33.7101,33.6227,33.6828,27000.0
2011-02-09 11:55:00,61.7,61.83,61.65,61.8,48500.0,33.6992,33.7702,33.6719,33.7538,48500.0
2011-02-09 12:00:00,61.76,61.82,61.45,61.71,62000.0,33.732,33.7647,33.5626,33.7046,62000.0
2011-02-09 12:05:00,61.76,61.76,61.52,61.68,33500.0,33.732,33.732,33.6009,33.6883,33500.0
2011-02-09 12:10:00,61.78,61.83,61.7,61.77,25500.0,33.7429,33.7702,33.6992,33.7374,25500.0
2011-02-09 12:15:00,61.72,61.75,61.39,61.41,68500.0,33.7101,33.7265,33.5299,33.5408,68500.0
2011-02-09 12:20:00,61.48,61.54,61.3,61.45,59500.0,33.579,33.6118,33.4807,33.5626,59500.0
2011-02-09 12:25:00,61.45,61.6,61.39,61.6,33000.0,33.5626,33.6446,33.5299,33.6446,33000.0
2011-02-09 12:30:00,61.6,61.74,61.45,61.45,19000.0,33.6446,33.721,33.5626,33.5626,19000.0
2011-02-09 12:35:00,61.49,61.56,61.41,61.56,25500.0,33.5845,33.6227,33.5408,33.6227,25500.0
2011-02-09 12:40:00,61.42,61.52,61.42,61.48,6500.0,33.5463,33.6009,33.5463,33.579,6500.0
2011-02-09 12:45:00,61.45,61.47,61.41,61.44,21000.0,33.5626,33.5736,33.5408,33.5572,21000.0
2011-02-09 12:50:00,61.44,61.49,61.44,61.45,8000.0,33.5572,33.5845,33.5572,33.5626,8000.0
2011-02-09 12:55:00,61.45,61.46,61.21,61.21,20000.0,33.5626,33.5681,33.4316,33.4316,20000.0
2011-02-09 13:00:00,61.27,61.28,61.14,61.2,41500.0,33.4643,33.4698,33.3933,33.4261,41500.0
2011-02-09 13:05:00,61.18,61.34,61.13,61.29,40000.0,33.4152,33.5026,33.3879,33.4753,40000.0
2011-02-09 13:10:00,61.27,61.29,61.17,61.29,43500.0,33.4643,33.4753,33.4097,33.4753,43500.0
2011-02-09 13:15:00,61.25,61.26,61.2,61.23,11000.0,33.4534,33.4589,33.4261,33.4425,11000.0
2011-02-09 13:20:00,61.28,61.4,61.24,61.37,25000.0,33.4698,33.5353,33.4479,33.5189,25000.0
2011-02-09 13:25:00,61.34,61.39,61.16,61.17,10000.0,33.5026,33.5299,33.4042,33.4097,10000.0
2011-02-09 13:30:00,61.26,61.35,61.26,61.31,12500.0,33.4589,33.508,33.4589,33.4862,12500.0
2011-02-09 13:35:00,61.35,61.35,61.32,61.32,6500.0,33.508,33.508,33.4916,33.4916,6500.0
2011-02-09 13:40:00,61.31,61.37,61.27,61.3,14000.0,33.4862,33.5189,33.4643,33.4807,14000.0
2011-02-09 13:45:00,61.28,61.28,61.16,61.24,28000.0,33.4698,33.4698,33.4042,33.4479,28000.0
2011-02-09 13:50:00,61.27,61.32,61.26,61.26,12000.0,33.4643,33.4916,33.4589,33.4589,12000.0
2011-02-09 13:55:00,61.26,61.28,61.08,61.1,27500.0,33.4589,33.4698,33.3606,33.3715,27500.0
2011-02-09 14:00:00,61.13,61.14,61.0,61.04,89000.0,33.3879,33.3933,33.3169,33.3387,89000.0
2011-02-09 14:05:00,61.07,61.13,61.05,61.05,64000.0,33.3551,33.3879,33.3442,33.3442,64000.0
2011-02-09 14:10:00,61.06,61.18,61.06,61.17,12500.0,33.3496,33.4152,33.3496,33.4097,12500.0
2011-02-09 14:15:00,61.15,61.17,61.1,61.1,14500.0,33.3988,33.4097,33.3715,33.3715,14500.0
2011-02-09 14:20:00,61.1,61.15,61.1,61.13,26000.0,33.3715,33.3988,33.3715,33.3879,26000.0
2011-02-09 14:25:00,61.11,61.11,61.04,61.08,24500.0,33.3769,33.3769,33.3387,33.3606,24500.0
2011-02-09 14:30:00,61.14,61.16,61.09,61.12,21500.0,33.3933,33.4042,33.366,33.3824,21500.0
2011-02-09 14:35:00,61.12,61.2,61.05,61.1,39000.0,33.3824,33.4261,33.3442,33.3715,39000.0
2011-02-09 14:40:00,61.12,61.13,61.01,61.01,40000.0,33.3824,33.3879,33.3223,33.3223,40000.0
2011-02-09 14:45:00,61.01,61.03,60.88,60.92,69500.0,33.3223,33.3332,33.2513,33.2732,69500.0
2011-02-09 14:50:00,60.95,60.96,60.82,60.82,26500.0,33.2896,33.295,33.2185,33.2185,26500.0
2011-02-09 14:55:00,60.88,60.96,60.84,60.84,23500.0,33.2513,33.295,33.2295,33.2295,23500.0
2011-02-09 15:00:00,60.83,60.94,60.83,60.88,18500.0,33.224,33.2841,33.224,33.2513,18500.0
2011-02-09 15:05:00,60.85,60.87,60.77,60.8,44500.0,33.2349,33.2459,33.1912,33.2076,44500.0
2011-02-09 15:10:00,60.76,60.88,60.75,60.8,42000.0,33.1858,33.2513,33.1803,33.2076,42000.0
2011-02-09 15:15:00,60.84,60.85,60.79,60.83,31500.0,33.2295,33.2349,33.2022,33.224,31500.0
2011-02-09 15:20:00,60.8,60.84,60.77,60.79,31000.0,33.2076,33.2295,33.1912,33.2022,31000.0
2011-02-09 15:25:00,60.78,60.85,60.77,60.83,33000.0,33.1967,33.2349,33.1912,33.224,33000.0
2011-02-09 15:30:00,60.8,60.8,60.73,60.74,51500.0,33.2076,33.2076,33.1694,33.1749,51500.0
2011-02-09 15:35:00,60.73,60.79,60.64,60.64,86000.0,33.1694,33.2022,33.1202,33.1202,86000.0
2011-02-09 15:40:00,60.64,60.73,60.6,60.7,88000.0,33.1202,33.1694,33.0984,33.153,88000.0
2011-02-09 15:45:00,60.7,60.72,60.5,60.5,98000.0,33.153,33.1639,33.0438,33.0438,98000.0
2011-02-09 15:50:00,60.54,60.63,60.5,60.52,117000.0,33.0656,33.1148,33.0438,33.0547,117000.0
2011-02-09 15:55:00,60.55,60.59,60.4,60.5,227000.0,33.0711,33.0929,32.9892,33.0438,227000.0
2011-02-10 09:30:00,60.44,60.56,60.4,60.56,39000.0,33.011,33.0765,32.9892,33.0765,39000.0
2011-02-10 09:35:00,60.51,60.99,60.46,60.98,17500.0,33.0492,33.3114,33.0219,33.3059,17500.0
2011-02-10 09:40:00,60.99,60.99,60.81,60.84,34500.0,33.3114,33.3114,33.2131,33.2295,34500.0
2011-02-10 09:45:00,60.87,61.05,60.83,60.96,117000.0,33.2459,33.3442,33.224,33.295,117000.0
2011-02-10 09:50:00,60.96,61.17,60.91,61.16,66500.0,33.295,33.4097,33.2677,33.4042,66500.0
2011-02-10 09:55:00,61.09,61.36,61.08,61.23,141000.0,33.366,33.5135,33.3606,33.4425,141000.0
2011-02-10 10:00:00,61.24,61.24,60.97,61.05,79500.0,33.4479,33.4479,33.3005,33.3442,79500.0
2011-02-10 10:05:00,61.02,61.17,61.01,61.14,48500.0,33.3278,33.4097,33.3223,33.3933,48500.0
2011-02-10 10:10:00,61.17,61.24,61.17,61.23,43000.0,33.4097,33.4479,33.4097,33.4425,43000.0
2011-02-10 10:15:00,61.24,61.3,61.24,61.3,86000.0,33.4479,33.4807,33.4479,33.4807,86000.0
2011-02-10 10:20:00,61.3,61.44,61.3,61.42,104500.0,33.4807,33.5572,33.4807,33.5463,104500.0
2011-02-10 10:25:00,61.43,61.43,61.3,61.33,47500.0,33.5517,33.5517,33.4807,33.4971,47500.0
2011-02-10 10:30:00,61.31,61.31,61.18,61.27,21500.0,33.4862,33.4862,33.4152,33.4643,21500.0
2011-02-10 10:35:00,61.28,61.4,61.28,61.31,61500.0,33.4698,33.5353,33.4698,33.4862,61500.0
2011-02-10 10:40:00,61.26,61.31,61.18,61.24,20000.0,33.4589,33.4862,33.4152,33.4479,20000.0
2011-02-10 10:45:00,61.24,61.34,61.21,61.33,13000.0,33.4479,33.5026,33.4316,33.4971,13000.0
2011-02-10 10:50:00,61.31,61.39,61.25,61.38,24500.0,33.4862,33.5299,33.4534,33.5244,24500.0
2011-02-10 10:55:00,61.38,61.4,61.31,61.32,17000.0,33.5244,33.5353,33.4862,33.4916,17000.0
2011-02-10 11:00:00,61.3,61.4,61.3,61.39,21500.0,33.4807,33.5353,33.4807,33.5299,21500.0
2011-02-10 11:05:00,61.35,61.46,61.34,61.41,15000.0,33.508,33.5681,33.5026,33.5408,15000.0
2011-02-10 11:10:00,61.44,61.47,61.37,61.38,36500.0,33.5572,33.5736,33.5189,33.5244,36500.0
2011-02-10 11:15:00,61.37,61.43,61.36,61.38,10000.0,33.5189,33.5517,33.5135,33.5244,10000.0
2011-02-10 11:20:00,61.4,61.44,61.4,61.4,18000.0,33.5353,33.5572,33.5353,33.5353,18000.0
2011-02-10 11:25:00,61.4,61.44,61.37,61.43,7000.0,33.5353,33.5572,33.5189,33.5517,7000.0
2011-02-10 11:30:00,61.44,61.58,61.42,61.5,46500.0,33.5572,33.6336,33.5463,33.59,46500.0
2011-02-10 11:35:00,61.55,61.6,61.53,61.57,34000.0,33.6173,33.6446,33.6063,33.6282,34000.0
2011-02-10 11:40:00,61.61,61.66,61.53,61.55,68500.0,33.65,33.6773,33.6063,33.6173,68500.0
2011-02-10 11:45:00,61.57,61.64,61.54,61.63,10500.0,33.6282,33.6664,33.6118,33.661,10500.0
2011-02-10 11:50:00,61.63,61.63,61.53,61.53,43500.0,33.661,33.661,33.6063,33.6063,43500.0
2011-02-10 11:55:00,61.5,61.5,61.32,61.4,66000.0,33.59,33.59,33.4916,33.5353,66000.0
2011-02-10 12:00:00,61.34,61.39,61.34,61.39,1000.0,33.5026,33.5299,33.5026,33.5299,1000.0
2011-02-10 12:05:00,61.34,61.37,61.24,61.31,28000.0,33.5026,33.5189,33.4479,33.4862,28000.0
2011-02-10 12:10:00,61.34,61.35,61.27,61.27,16500.0,33.5026,33.508,33.4643,33.4643,16500.0
2011-02-10 12:15:00,61.27,61.28,61.1,61.17,19500.0,33.4643,33.4698,33.3715,33.4097,19500.0
2011-02-10 12:20:00,61.13,61.16,61.13,61.16,2000.0,33.3879,33.4042,33.3879,33.4042,2000.0
2011-02-10 12:25:00,61.11,61.13,60.98,61.03,63500.0,33.3769,33.3879,33.3059,33.3332,63500.0
2011-02-10 12:30:00,61.01,61.03,60.97,61.03,10000.0,33.3223,33.3332,33.3005,33.3332,10000.0
2011-02-10 12:35:00,61.03,61.1,60.91,60.95,30500.0,33.3332,33.3715,33.2677,33.2896,30500.0
2011-02-10 12:40:00,60.95,61.0,60.9,60.97,59500.0,33.2896,33.3169,33.2622,33.3005,59500.0
2011-02-10 12:45:00,60.95,61.02,60.9,60.95,35000.0,33.2896,33.3278,33.2622,33.2896,35000.0
2011-02-10 12:50:00,60.96,60.99,60.91,60.92,20000.0,33.295,33.3114,33.2677,33.2732,20000.0
2011-02-10 12:55:00,60.95,61.04,60.94,60.97,41500.0,33.2896,33.3387,33.2841,33.3005,41500.0
2011-02-10 13:00:00,60.96,61.08,60.96,61.08,24000.0,33.295,33.3606,33.295,33.3606,24000.0
2011-02-10 13:05:00,61.07,61.09,61.07,61.09,2000.0,33.3551,33.366,33.3551,33.366,2000.0
2011-02-10 13:10:00,61.14,61.14,61.09,61.12,11500.0,33.3933,33.3933,33.366,33.3824,11500.0
2011-02-10 13:15:00,61.13,61.23,61.13,61.22,22500.0,33.3879,33.4425,33.3879,33.437,22500.0
2011-02-10 13:20:00,61.26,61.28,61.2,61.22,47000.0,33.4589,33.4698,33.4261,33.437,47000.0
2011-02-10 13:25:00,61.23,61.27,61.17,61.2,16000.0,33.4425,33.4643,33.4097,33.4261,16000.0
2011-02-10 13:30:00,61.18,61.27,61.18,61.27,10000.0,33.4152,33.4643,33.4152,33.4643,10000.0
2011-02-10 13:35:00,61.2,61.26,61.2,61.26,4500.0,33.4261,33.4589,33.4261,33.4589,4500.0
2011-02-10 13:40:00,61.2,61.26,61.2,61.23,5500.0,33.4261,33.4589,33.4261,33.4425,5500.0
2011-02-10 13:45:00,61.23,61.26,61.23,61.26,1500.0,33.4425,33.4589,33.4425,33.4589,1500.0
2011-02-10 13:50:00,61.25,61.26,61.22,61.26,8000.0,33.4534,33.4589,33.437,33.4589,8000.0
2011-02-10 13:55:00,61.26,61.26,61.23,61.25,7000.0,33.4589,33.4589,33.4425,33.4534,7000.0
2011-02-10 14:00:00,61.21,61.25,61.2,61.24,10500.0,33.4316,33.4534,33.4261,33.4479,10500.0
2011-02-10 14:05:00,61.23,61.36,61.23,61.24,15000.0,33.4425,33.5135,33.4425,33.4479,15000.0
2011-02-10 14:10:00,61.33,61.36,61.33,61.36,1500.0,33.4971,33.5135,33.4971,33.5135,1500.0
2011-02-10 14:15:00,61.4,61.43,61.35,61.4,28000.0,33.5353,33.5517,33.508,33.5353,28000.0
2011-02-10 14:20:00,61.38,61.45,61.38,61.42,30500.0,33.5244,33.5626,33.5244,33.5463,30500.0
2011-02-10 14:25:00,61.45,61.45,61.38,61.4,36500.0,33.5626,33.5626,33.5244,33.5353,36500.0
2011-02-10 14:30:00,61.4,61.48,61.4,61.45,11500.0,33.5353,33.579,33.5353,33.5626,11500.0
2011-02-10 14:35:00,61.47,61.49,61.42,61.42,16000.0,33.5736,33.5845,33.5463,33.5463,16000.0
2011-02-10 14:40:00,61.48,61.48,61.42,61.48,34000.0,33.579,33.579,33.5463,33.579,34000.0
2011-02-10 14:45:00,61.46,61.49,61.46,61.48,8000.0,33.5681,33.5845,33.5681,33.579,8000.0
2011-02-10 14:50:00,61.48,61.49,61.4,61.4,12500.0,33.579,33.5845,33.5353,33.5353,12500.0
2011-02-10 14:55:00,61.41,61.43,61.39,61.41,17500.0,33.5408,33.5517,33.5299,33.5408,17500.0
2011-02-10 15:00:00,61.43,61.45,61.4,61.42,12000.0,33.5517,33.5626,33.5353,33.5463,12000.0
2011-02-10 15:05:00,61.4,61.44,61.4,61.44,4500.0,33.5353,33.5572,33.5353,33.5572,4500.0
2011-02-10 15:10:00,61.4,61.42,61.36,61.42,21000.0,33.5353,33.5463,33.5135,33.5463,21000.0
2011-02-10 15:15:00,61.42,61.43,61.39,61.43,8000.0,33.5463,33.5517,33.5299,33.5517,8000.0
2011-02-10 15:20:00,61.41,61.43,61.34,61.42,26000.0,33.5408,33.5517,33.5026,33.5463,26000.0
2011-02-10 15:25:00,61.44,61.55,61.44,61.54,18000.0,33.5572,33.6173,33.5572,33.6118,18000.0
2011-02-10 15:30:00,61.55,61.55,61.48,61.48,27500.0,33.6173,33.6173,33.579,33.579,27500.0
2011-02-10 15:35:00,61.52,61.56,61.42,61.55,45500.0,33.6009,33.6227,33.5463,33.6173,45500.0
2011-02-10 15:40:00,61.54,61.54,61.46,61.52,35000.0,33.6118,33.6118,33.5681,33.6009,35000.0
2011-02-10 15:45:00,61.52,61.59,61.51,61.58,45500.0,33.6009,33.6391,33.5954,33.6336,45500.0
2011-02-10 15:50:00,61.58,61.58,61.34,61.39,97000.0,33.6336,33.6336,33.5026,33.5299,97000.0
2011-02-10 15:55:00,61.39,61.58,61.3,61.57,152500.0,33.5299,33.6336,33.4807,33.6282,152500.0
2011-02-11 09:30:00,61.33,61.7,61.23,61.23,49500.0,33.4971,33.6992,33.4425,33.4425,49500.0
2011-02-11 09:35:00,61.25,61.41,61.25,61.4,21500.0,33.4534,33.5408,33.4534,33.5353,21500.0
2011-02-11 09:40:00,61.36,61.4,61.34,61.4,6500.0,33.5135,33.5353,33.5026,33.5353,6500.0
2011-02-11 09:45:00,61.37,61.49,61.28,61.48,13500.0,33.5189,33.5845,33.4698,33.579,13500.0
2011-02-11 09:50:00,61.48,61.61,61.48,61.5,18000.0,33.579,33.65,33.579,33.59,18000.0
2011-02-11 09:55:00,61.5,61.57,61.34,61.57,30500.0,33.59,33.6282,33.5026,33.6282,30500.0
2011-02-11 10:00:00,61.63,61.63,61.55,61.63,5500.0,33.661,33.661,33.6173,33.661,5500.0
2011-02-11 10:05:00,61.7,61.7,61.63,61.65,10000.0,33.6992,33.6992,33.661,33.6719,10000.0
2011-02-11 10:10:00,61.65,61.7,61.59,61.59,18500.0,33.6719,33.6992,33.6391,33.6391,18500.0
2011-02-11 10:15:00,61.6,61.72,61.6,61.7,13500.0,33.6446,33.7101,33.6446,33.6992,13500.0
2011-02-11 10:20:00,61.7,61.8,61.7,61.8,17500.0,33.6992,33.7538,33.6992,33.7538,17500.0
2011-02-11 10:25:00,61.8,61.83,61.73,61.82,34500.0,33.7538,33.7702,33.7156,33.7647,34500.0
2011-02-11 10:30:00,61.85,61.92,61.82,61.85,39000.0,33.7811,33.8193,33.7647,33.7811,39000.0
2011-02-11 10:35:00,61.84,61.91,61.84,61.88,16500.0,33.7757,33.8139,33.7757,33.7975,16500.0
2011-02-11 10:40:00,61.92,61.97,61.83,61.9,9500.0,33.8193,33.8467,33.7702,33.8084,9500.0
2011-02-11 10:45:00,61.84,61.95,61.81,61.95,25500.0,33.7757,33.8357,33.7593,33.8357,25500.0
2011-02-11 10:50:00,61.95,62.06,61.92,62.04,48500.0,33.8357,33.8958,33.8193,33.8849,48500.0
2011-02-11 10:55:00,62.05,62.17,62.03,62.16,56500.0,33.8903,33.9559,33.8794,33.9504,56500.0
2011-02-11 11:00:00,62.11,62.29,62.06,62.22,28000.0,33.9231,34.0214,33.8958,33.9832,28000.0
2011-02-11 11:05:00,62.19,62.2,62.06,62.14,19000.0,33.9668,33.9723,33.8958,33.9395,19000.0
2011-02-11 11:10:00,62.1,62.16,62.0,62.05,49500.0,33.9177,33.9504,33.863,33.8903,49500.0
2011-02-11 11:15:00,62.04,62.15,62.03,62.15,22500.0,33.8849,33.945,33.8794,33.945,22500.0
2011-02-11 11:20:00,62.1,62.19,62.09,62.14,10500.0,33.9177,33.9668,33.9122,33.9395,10500.0
2011-02-11 11:25:00,62.15,62.16,62.0,62.0,31000.0,33.945,33.9504,33.863,33.863,31000.0
2011-02-11 11:30:00,62.04,62.15,62.04,62.1,25000.0,33.8849,33.945,33.8849,33.9177,25000.0
2011-02-11 11:35:00,62.09,62.13,62.08,62.13,29000.0,33.9122,33.934,33.9067,33.934,29000.0
2011-02-11 11:40:00,62.11,62.11,62.08,62.08,1000.0,33.9231,33.9231,33.9067,33.9067,1000.0
2011-02-11 11:45:00,62.13,62.19,62.09,62.18,11500.0,33.934,33.9668,33.9122,33.9614,11500.0
2011-02-11 11:50:00,62.14,62.18,62.08,62.1,7000.0,33.9395,33.9614,33.9067,33.9177,7000.0
2011-02-11 11:55:00,62.08,62.16,62.04,62.12,49000.0,33.9067,33.9504,33.8849,33.9286,49000.0
2011-02-11 12:00:00,62.1,62.15,62.06,62.06,3000.0,33.9177,33.945,33.8958,33.8958,3000.0
2011-02-11 12:05:00,62.06,62.11,62.04,62.09,8000.0,33.8958,33.9231,33.8849,33.9122,8000.0
2011-02-11 12:10:00,62.11,62.13,62.05,62.07,5500.0,33.9231,33.934,33.8903,33.9013,5500.0
2011-02-11 12:15:00,61.99,61.99,61.88,61.93,14000.0,33.8576,33.8576,33.7975,33.8248,14000.0
2011-02-11 12:20:00,61.91,61.96,61.8,61.8,19500.0,33.8139,33.8412,33.7538,33.7538,19500.0
2011-02-11 12:25:00,61.8,61.92,61.79,61.87,16500.0,33.7538,33.8193,33.7483,33.792,16500.0
2011-02-11 12:30:00,61.84,61.84,61.78,61.82,15000.0,33.7757,33.7757,33.7429,33.7647,15000.0
2011-02-11 12:35:00,61.82,61.83,61.75,61.75,20000.0,33.7647,33.7702,33.7265,33.7265,20000.0
2011-02-11 12:40:00,61.79,61.85,61.76,61.8,17500.0,33.7483,33.7811,33.732,33.7538,17500.0
2011-02-11 12:45:00,61.83,61.83,61.79,61.81,6500.0,33.7702,33.7702,33.7483,33.7593,6500.0
2011-02-11 12:50:00,61.83,61.89,61.83,61.84,15000.0,33.7702,33.803,33.7702,33.7757,15000.0
2011-02-11 12:55:00,61.84,61.85,61.8,61.81,12000.0,33.7757,33.7811,33.7538,33.7593,12000.0
2011-02-11 13:00:00,61.81,61.85,61.75,61.75,23000.0,33.7593,33.7811,33.7265,33.7265,23000.0
2011-02-11 13:05:00,61.79,61.88,61.79,61.88,10000.0,33.7483,33.7975,33.7483,33.7975,10000.0
2011-02-11 13:10:00,61.88,61.9,61.83,61.86,39500.0,33.7975,33.8084,33.7702,33.7866,39500.0
2011-02-11 13:15:00,61.88,61.88,61.83,61.87,8000.0,33.7975,33.7975,33.7702,33.792,8000.0
2011-02-11 13:20:00,61.9,61.91,61.85,61.89,28500.0,33.8084,33.8139,33.7811,33.803,28500.0
2011-02-11 13:25:00,61.89,61.89,61.81,61.82,6000.0,33.803,33.803,33.7593,33.7647,6000.0
2011-02-11 13:30:00,61.82,61.91,61.82,61.87,16500.0,33.7647,33.8139,33.7647,33.792,16500.0
2011-02-11 13:35:00,61.87,61.88,61.87,61.88,2500.0,33.792,33.7975,33.792,33.7975,2500.0
2011-02-11 13:40:00,61.85,61.86,61.83,61.83,3500.0,33.7811,33.7866,33.7702,33.7702,3500.0
2011-02-11 13:45:00,61.81,61.86,61.76,61.83,25500.0,33.7593,33.7866,33.732,33.7702,25500.0
2011-02-11 13:50:00,61.83,61.86,61.7,61.82,47000.0,33.7702,33.7866,33.6992,33.7647,47000.0
2011-02-11 13:55:00,61.81,61.86,61.8,61.83,19000.0,33.7593,33.7866,33.7538,33.7702,19000.0
2011-02-11 14:00:00,61.85,61.91,61.82,61.85,35000.0,33.7811,33.8139,33.7647,33.7811,35000.0
2011-02-11 14:05:00,61.85,61.86,61.79,61.84,20500.0,33.7811,33.7866,33.7483,33.7757,20500.0
2011-02-11 14:10:00,61.85,61.85,61.75,61.78,14500.0,33.7811,33.7811,33.7265,33.7429,14500.0
2011-02-11 14:15:00,61.78,61.78,61.68,61.73,30500.0,33.7429,33.7429,33.6883,33.7156,30500.0
2011-02-11 14:20:00,61.72,61.72,61.43,61.49,81500.0,33.7101,33.7101,33.5517,33.5845,81500.0
2011-02-11 14:25:00,61.49,61.54,61.41,61.41,35000.0,33.5845,33.6118,33.5408,33.5408,35000.0
2011-02-11 14:30:00,61.46,61.47,61.39,61.46,46500.0,33.5681,33.5736,33.5299,33.5681,46500.0
2011-02-11 14:35:00,61.44,61.53,61.43,61.48,73500.0,33.5572,33.6063,33.5517,33.579,73500.0
2011-02-11 14:40:00,61.48,61.52,61.46,61.49,30000.0,33.579,33.6009,33.5681,33.5845,30000.0
2011-02-11 14:45:00,61.53,61.53,61.43,61.43,20000.0,33.6063,33.6063,33.5517,33.5517,20000.0
2011-02-11 14:50:00,61.49,61.49,61.44,61.44,44500.0,33.5845,33.5845,33.5572,33.5572,44500.0
2011-02-11 14:55:00,61.44,61.44,61.37,61.38,68500.0,33.5572,33.5572,33.5189,33.5244,68500.0
2011-02-11 15:00:00,61.37,61.47,61.36,61.39,36000.0,33.5189,33.5736,33.5135,33.5299,36000.0
2011-02-11 15:05:00,61.38,61.48,61.38,61.38,298500.0,33.5244,33.579,33.5244,33.5244,298500.0
2011-02-11 15:10:00,61.38,61.51,61.38,61.49,256500.0,33.5244,33.5954,33.5244,33.5845,256500.0
2011-02-11 15:15:00,61.51,61.53,61.45,61.45,32500.0,33.5954,33.6063,33.5626,33.5626,32500.0
2011-02-11 15:20:00,61.44,61.53,61.43,61.46,51000.0,33.5572,33.6063,33.5517,33.5681,51000.0
2011-02-11 15:25:00,61.47,61.47,61.39,61.45,17000.0,33.5736,33.5736,33.5299,33.5626,17000.0
2011-02-11 15:30:00,61.47,61.48,61.41,61.42,55500.0,33.5736,33.579,33.5408,33.5463,55500.0
2011-02-11 15:35:00,61.4,61.58,61.4,61.58,70500.0,33.5353,33.6336,33.5353,33.6336,70500.0
2011-02-11 15:40:00,61.57,61.98,61.55,61.84,98500.0,33.6282,33.8521,33.6173,33.7757,98500.0
2011-02-11 15:45:00,61.9,61.91,61.76,61.84,70000.0,33.8084,33.8139,33.732,33.7757,70000.0
2011-02-11 15:50:00,61.79,61.84,61.71,61.77,47500.0,33.7483,33.7757,33.7046,33.7374,47500.0
2011-02-11 15:55:00,61.77,61.79,61.68,61.75,70000.0,33.7374,33.7483,33.6883,33.7265,70000.0
2011-02-14 09:30:00,61.66,62.3,61.66,62.21,92500.0,33.6773,34.0269,33.6773,33.9777,92500.0
2011-02-14 09:35:00,62.08,62.26,61.95,61.95,11000.0,33.9067,34.005,33.8357,33.8357,11000.0
2011-02-14 09:40:00,61.96,61.97,61.8,61.84,84000.0,33.8412,33.8467,33.7538,33.7757,84000.0
2011-02-14 09:45:00,61.86,62.12,61.86,62.04,30000.0,33.7866,33.9286,33.7866,33.8849,30000.0
2011-02-14 09:50:00,62.03,62.11,62.01,62.08,12500.0,33.8794,33.9231,33.8685,33.9067,12500.0
2011-02-14 09:55:00,62.03,62.1,61.94,62.0,13500.0,33.8794,33.9177,33.8303,33.863,13500.0
2011-02-14 10:00:00,62.06,62.06,61.96,61.99,119500.0,33.8958,33.8958,33.8412,33.8576,119500.0
2011-02-14 10:05:00,62.03,62.11,61.97,62.06,12000.0,33.8794,33.9231,33.8467,33.8958,12000.0
2011-02-14 10:10:00,62.08,62.11,62.03,62.06,9000.0,33.9067,33.9231,33.8794,33.8958,9000.0
2011-02-14 10:15:00,62.1,62.1,62.05,62.08,3500.0,33.9177,33.9177,33.8903,33.9067,3500.0
2011-02-14 10:20:00,62.13,62.26,62.12,62.26,12000.0,33.934,34.005,33.9286,34.005,12000.0
2011-02-14 10:25:00,62.26,62.26,62.11,62.11,15000.0,34.005,34.005,33.9231,33.9231,15000.0
2011-02-14 10:30:00,62.2,62.22,62.13,62.22,11500.0,33.9723,33.9832,33.934,33.9832,11500.0
2011-02-14 10:35:00,62.17,62.2,62.13,62.18,10500.0,33.9559,33.9723,33.934,33.9614,10500.0
2011-02-14 10:40:00,62.15,62.2,62.12,62.2,7500.0,33.945,33.9723,33.9286,33.9723,7500.0
2011-02-14 10:45:00,62.22,62.22,62.1,62.12,13500.0,33.9832,33.9832,33.9177,33.9286,13500.0
2011-02-14 10:50:00,62.09,62.25,62.08,62.16,36500.0,33.9122,33.9996,33.9067,33.9504,36500.0
2011-02-14 10:55:00,62.17,62.22,62.17,62.17,3500.0,33.9559,33.9832,33.9559,33.9559,3500.0
2011-02-14 11:00:00,62.12,62.22,62.11,62.22,6000.0,33.9286,33.9832,33.9231,33.9832,6000.0
2011-02-14 11:05:00,62.21,62.25,62.17,62.17,12500.0,33.9777,33.9996,33.9559,33.9559,12500.0
2011-02-14 11:10:00,62.14,62.19,62.09,62.17,25000.0,33.9395,33.9668,33.9122,33.9559,25000.0
2011-02-14 11:15:00,62.15,62.21,62.15,62.19,11500.0,33.945,33.9777,33.945,33.9668,11500.0
2011-02-14 11:20:00,62.27,62.27,62.02,62.1,32500.0,34.0105,34.0105,33.874,33.9177,32500.0
2011-02-14 11:25:00,62.02,62.05,62.02,62.03,3000.0,33.874,33.8903,33.874,33.8794,3000.0
2011-02-14 11:30:00,61.96,61.96,61.83,61.91,5500.0,33.8412,33.8412,33.7702,33.8139,5500.0
2011-02-14 11:35:00,61.87,62.07,61.87,61.98,119000.0,33.792,33.9013,33.792,33.8521,119000.0
2011-02-14 11:40:00,61.96,62.03,61.92,62.02,17500.0,33.8412,33.8794,33.8193,33.874,17500.0
2011-02-14 11:45:00,62.0,62.04,61.9,61.98,21500.0,33.863,33.8849,33.8084,33.8521,21500.0
2011-02-14 11:50:00,61.94,62.01,61.94,62.01,6500.0,33.8303,33.8685,33.8303,33.8685,6500.0
2011-02-14 11:55:00,62.02,62.09,61.96,62.09,12000.0,33.874,33.9122,33.8412,33.9122,12000.0
2011-02-14 12:00:00,61.99,62.09,61.99,62.04,13000.0,33.8576,33.9122,33.8576,33.8849,13000.0
2011-02-14 12:05:00,62.06,62.07,62.0,62.01,18500.0,33.8958,33.9013,33.863,33.8685,18500.0
2011-02-14 12:10:00,62.05,62.05,62.02,62.04,4500.0,33.8903,33.8903,33.874,33.8849,4500.0
2011-02-14 12:15:00,62.01,62.05,62.0,62.0,42500.0,33.8685,33.8903,33.863,33.863,42500.0
2011-02-14 12:20:00,62.03,62.06,62.03,62.03,6500.0,33.8794,33.8958,33.8794,33.8794,6500.0
2011-02-14 12:25:00,62.07,62.07,61.82,61.82,78000.0,33.9013,33.9013,33.7647,33.7647,78000.0
2011-02-14 12:30:00,61.81,61.89,61.81,61.86,13000.0,33.7593,33.803,33.7593,33.7866,13000.0
2011-02-14 12:35:00,61.87,61.89,61.8,61.89,35000.0,33.792,33.803,33.7538,33.803,35000.0
2011-02-14 12:40:00,61.85,61.88,61.8,61.88,19500.0,33.7811,33.7975,33.7538,33.7975,19500.0
2011-02-14 12:45:00,61.82,61.88,61.78,61.78,25500.0,33.7647,33.7975,33.7429,33.7429,25500.0
2011-02-14 12:50:00,61.8,61.83,61.79,61.79,11500.0,33.7538,33.7702,33.7483,33.7483,11500.0
2011-02-14 12:55:00,61.76,61.86,61.76,61.77,7500.0,33.732,33.7866,33.732,33.7374,7500.0
2011-02-14 13:00:00,61.77,61.82,61.76,61.8,20000.0,33.7374,33.7647,33.732,33.7538,20000.0
2011-02-14 13:05:00,61.78,61.84,61.72,61.78,32000.0,33.7429,33.7757,33.7101,33.7429,32000.0
2011-02-14 13:10:00,61.81,61.81,61.69,61.7,17000.0,33.7593,33.7593,33.6937,33.6992,17000.0
2011-02-14 13:15:00,61.72,61.79,61.72,61.75,11500.0,33.7101,33.7483,33.7101,33.7265,11500.0
2011-02-14 13:20:00,61.75,61.75,61.7,61.7,23000.0,33.7265,33.7265,33.6992,33.6992,23000.0
2011-02-14 13:25:00,61.7,61.77,61.7,61.77,16000.0,33.6992,33.7374,33.6992,33.7374,16000.0
2011-02-14 13:30:00,61.75,61.89,61.72,61.84,89000.0,33.7265,33.803,33.7101,33.7757,89000.0
2011-02-14 13:35:00,61.85,61.89,61.75,61.82,97500.0,33.7811,33.803,33.7265,33.7647,97500.0
2011-02-14 13:40:00,61.82,61.83,61.68,61.73,51000.0,33.7647,33.7702,33.6883,33.7156,51000.0
2011-02-14 13:45:00,61.66,61.69,61.58,61.62,46000.0,33.6773,33.6937,33.6336,33.6555,46000.0
2011-02-14 13:50:00,61.62,61.67,61.55,61.62,43000.0,33.6555,33.6828,33.6173,33.6555,43000.0
2011-02-14 13:55:00,61.7,61.7,61.6,61.63,141000.0,33.6992,33.6992,33.6446,33.661,141000.0
2011-02-14 14:00:00,61.63,61.67,61.57,61.65,73500.0,33.661,33.6828,33.6282,33.6719,73500.0
2011-02-14 14:05:00,61.66,61.68,61.58,61.63,77500.0,33.6773,33.6883,33.6336,33.661,77500.0
2011-02-14 14:10:00,61.65,61.66,61.6,61.64,34500.0,33.6719,33.6773,33.6446,33.6664,34500.0
2011-02-14 14:15:00,61.62,61.7,61.61,61.64,62500.0,33.6555,33.6992,33.65,33.6664,62500.0
2011-02-14 14:20:00,61.6,61.62,61.55,61.61,10500.0,33.6446,33.6555,33.6173,33.65,10500.0
2011-02-14 14:25:00,61.57,61.65,61.57,61.58,28000.0,33.6282,33.6719,33.6282,33.6336,28000.0
2011-02-14 14:30:00,61.62,61.62,61.53,61.58,52000.0,33.6555,33.6555,33.6063,33.6336,52000.0
2011-02-14 14:35:00,61.55,61.59,61.54,61.58,52500.0,33.6173,33.6391,33.6118,33.6336,52500.0
2011-02-14 14:40:00,61.59,61.62,61.54,61.55,65500.0,33.6391,33.6555,33.6118,33.6173,65500.0
2011-02-14 14:45:00,61.55,61.58,61.55,61.55,36500.0,33.6173,33.6336,33.6173,33.6173,36500.0
2011-02-14 14:50:00,61.55,61.58,61.52,61.53,106500.0,33.6173,33.6336,33.6009,33.6063,106500.0
2011-02-14 14:55:00,61.54,61.58,61.53,61.54,66500.0,33.6118,33.6336,33.6063,33.6118,66500.0
2011-02-14 15:00:00,61.55,61.58,61.53,61.54,34000.0,33.6173,33.6336,33.6063,33.6118,34000.0
2011-02-14 15:05:00,61.56,61.56,61.38,61.39,101500.0,33.6227,33.6227,33.5244,33.5299,101500.0
2011-02-14 15:10:00,61.4,61.43,61.32,61.35,81500.0,33.5353,33.5517,33.4916,33.508,81500.0
2011-02-14 15:15:00,61.38,61.44,61.34,61.37,80500.0,33.5244,33.5572,33.5026,33.5189,80500.0
2011-02-14 15:20:00,61.36,61.4,61.34,61.39,44000.0,33.5135,33.5353,33.5026,33.5299,44000.0
2011-02-14 15:25:00,61.39,61.42,61.26,61.28,53000.0,33.5299,33.5463,33.4589,33.4698,53000.0
2011-02-14 15:30:00,61.25,61.33,61.22,61.22,78500.0,33.4534,33.4971,33.437,33.437,78500.0
2011-02-14 15:35:00,61.24,61.29,61.17,61.2,98500.0,33.4479,33.4753,33.4097,33.4261,98500.0
2011-02-14 15:40:00,61.2,61.22,61.08,61.1,138000.0,33.4261,33.437,33.3606,33.3715,138000.0
2011-02-14 15:45:00,61.09,61.11,60.97,60.98,177500.0,33.366,33.3769,33.3005,33.3059,177500.0
2011-02-14 15:50:00,60.98,61.01,60.85,60.91,174500.0,33.3059,33.3223,33.2349,33.2677,174500.0
2011-02-14 15:55:00,60.92,60.93,60.39,60.48,771500.0,33.2732,33.2786,32.9837,33.0328,771500.0
2011-02-15 09:30:00,60.47,60.78,60.44,60.69,280000.0,33.0274,33.1967,33.011,33.1475,280000.0
2011-02-15 09:35:00,60.69,60.69,60.24,60.3,418000.0,33.1475,33.1475,32.9018,32.9345,418000.0
2011-02-15 09:40:00,60.3,60.59,60.3,60.43,61000.0,32.9345,33.0929,32.9345,33.0055,61000.0
2011-02-15 09:45:00,60.45,60.58,60.34,60.42,185000.0,33.0165,33.0875,32.9564,33.0001,185000.0
2011-02-15 09:50:00,60.51,60.52,60.41,60.47,121500.0,33.0492,33.0547,32.9946,33.0274,121500.0
2011-02-15 09:55:00,60.44,60.48,60.35,60.4,170500.0,33.011,33.0328,32.9618,32.9892,170500.0
2011-02-15 10:00:00,60.42,60.48,60.32,60.36,336000.0,33.0001,33.0328,32.9455,32.9673,336000.0
2011-02-15 10:05:00,60.39,60.41,60.13,60.25,447000.0,32.9837,32.9946,32.8417,32.9072,447000.0
2011-02-15 10:10:00,60.3,60.31,60.13,60.16,192000.0,32.9345,32.94,32.8417,32.8581,192000.0
2011-02-15 10:15:00,60.17,60.21,59.94,60.02,163000.0,32.8635,32.8854,32.7379,32.7816,163000.0
2011-02-15 10:20:00,59.98,59.98,59.66,59.68,558000.0,32.7598,32.7598,32.585,32.5959,558000.0
2011-02-15 10:25:00,59.68,59.72,59.24,59.49,451500.0,32.5959,32.6178,32.3556,32.4921,451500.0
2011-02-15 10:30:00,59.48,59.49,59.31,59.43,270000.0,32.4867,32.4921,32.3938,32.4594,270000.0
2011-02-15 10:35:00,59.42,59.6,59.38,59.57,242500.0,32.4539,32.5522,32.4321,32.5358,242500.0
2011-02-15 10:40:00,59.58,59.58,59.43,59.51,210500.0,32.5413,32.5413,32.4594,32.5031,210500.0
2011-02-15 10:45:00,59.54,59.55,59.47,59.49,77000.0,32.5194,32.5249,32.4812,32.4921,77000.0
2011-02-15 10:50:00,59.49,59.6,59.47,59.6,52500.0,32.4921,32.5522,32.4812,32.5522,52500.0
2011-02-15 10:55:00,59.6,59.61,59.52,59.52,47000.0,32.5522,32.5577,32.5085,32.5085,47000.0
2011-02-15 11:00:00,59.54,59.57,59.5,59.57,138500.0,32.5194,32.5358,32.4976,32.5358,138500.0
2011-02-15 11:05:00,59.56,59.57,59.5,59.54,95000.0,32.5304,32.5358,32.4976,32.5194,95000.0
2011-02-15 11:10:00,59.53,59.59,59.52,59.59,66000.0,32.514,32.5468,32.5085,32.5468,66000.0
2011-02-15 11:15:00,59.59,59.75,59.59,59.72,21000.0,32.5468,32.6341,32.5468,32.6178,21000.0
2011-02-15 11:20:00,59.66,59.8,59.65,59.78,67500.0,32.585,32.6614,32.5795,32.6505,67500.0
2011-02-15 11:25:00,59.84,59.91,59.82,59.86,40500.0,32.6833,32.7215,32.6724,32.6942,40500.0
2011-02-15 11:30:00,59.87,59.98,59.87,59.98,57500.0,32.6997,32.7598,32.6997,32.7598,57500.0
2011-02-15 11:35:00,59.98,60.09,59.98,60.03,68000.0,32.7598,32.8198,32.7598,32.7871,68000.0
2011-02-15 11:40:00,60.05,60.06,59.97,60.02,185000.0,32.798,32.8035,32.7543,32.7816,185000.0
2011-02-15 11:45:00,60.01,60.02,59.96,59.97,31000.0,32.7761,32.7816,32.7488,32.7543,31000.0
2011-02-15 11:50:00,59.97,59.97,59.79,59.82,116500.0,32.7543,32.7543,32.656,32.6724,116500.0
2011-02-15 11:55:00,59.82,60.02,59.82,59.96,162000.0,32.6724,32.7816,32.6724,32.7488,162000.0
2011-02-15 12:00:00,59.87,60.04,59.87,59.99,162000.0,32.6997,32.7925,32.6997,32.7652,162000.0
2011-02-15 12:05:00,60.04,60.06,59.92,59.92,29500.0,32.7925,32.8035,32.727,32.727,29500.0
2011-02-15 12:10:00,59.92,59.96,59.86,59.89,35500.0,32.727,32.7488,32.6942,32.7106,35500.0
2011-02-15 12:15:00,59.89,59.89,59.78,59.79,850000.0,32.7106,32.7106,32.6505,32.656,850000.0
2011-02-15 12:20:00,59.82,59.92,59.8,59.84,17000.0,32.6724,32.727,32.6614,32.6833,17000.0
2011-02-15 12:25:00,59.84,59.88,59.83,59.84,8500.0,32.6833,32.7051,32.6778,32.6833,8500.0
2011-02-15 12:30:00,59.86,59.92,59.86,59.86,22000.0,32.6942,32.727,32.6942,32.6942,22000.0
2011-02-15 12:35:00,59.92,59.95,59.87,59.88,20500.0,32.727,32.7434,32.6997,32.7051,20500.0
2011-02-15 12:40:00,59.91,59.96,59.9,59.9,28500.0,32.7215,32.7488,32.7161,32.7161,28500.0
2011-02-15 12:45:00,59.93,59.95,59.78,59.81,22500.0,32.7325,32.7434,32.6505,32.6669,22500.0
2011-02-15 12:50:00,59.8,59.8,59.54,59.6,58500.0,32.6614,32.6614,32.5194,32.5522,58500.0
2011-02-15 12:55:00,59.61,59.61,59.5,59.51,13500.0,32.5577,32.5577,32.4976,32.5031,13500.0
2011-02-15 13:00:00,59.55,59.61,59.51,59.51,58500.0,32.5249,32.5577,32.5031,32.5031,58500.0
2011-02-15 13:05:00,59.54,59.56,59.24,59.27,179500.0,32.5194,32.5304,32.3556,32.372,179500.0
2011-02-15 13:10:00,59.26,59.38,59.23,59.31,57500.0,32.3665,32.4321,32.3501,32.3938,57500.0
2011-02-15 13:15:00,59.32,59.36,59.21,59.26,38500.0,32.3993,32.4211,32.3392,32.3665,38500.0
2011-02-15 13:20:00,59.3,59.38,59.26,59.37,39000.0,32.3884,32.4321,32.3665,32.4266,39000.0
2011-02-15 13:25:00,59.44,59.49,59.28,59.39,54500.0,32.4648,32.4921,32.3774,32.4375,54500.0
2011-02-15 13:30:00,59.42,59.45,59.32,59.36,63000.0,32.4539,32.4703,32.3993,32.4211,63000.0
2011-02-15 13:35:00,59.36,59.36,59.2,59.23,56500.0,32.4211,32.4211,32.3337,32.3501,56500.0
2011-02-15 13:40:00,59.24,59.26,59.21,59.22,39000.0,32.3556,32.3665,32.3392,32.3447,39000.0
2011-02-15 13:45:00,59.22,59.27,59.18,59.24,53500.0,32.3447,32.372,32.3228,32.3556,53500.0
2011-02-15 13:50:00,59.23,59.23,59.04,59.1,94500.0,32.3501,32.3501,32.2464,32.2791,94500.0
2011-02-15 13:55:00,59.1,59.13,59.04,59.1,65000.0,32.2791,32.2955,32.2464,32.2791,65000.0
2011-02-15 14:00:00,59.12,59.12,58.87,58.91,132000.0,32.29,32.29,32.1535,32.1753,132000.0
2011-02-15 14:05:00,58.91,58.91,58.49,58.59,340500.0,32.1753,32.1753,31.946,32.0006,340500.0
2011-02-15 14:10:00,58.54,58.6,58.35,58.4,125000.0,31.9733,32.006,31.8695,31.8968,125000.0
2011-02-15 14:15:00,58.44,58.51,58.36,58.43,149500.0,31.9186,31.9569,31.875,31.9132,149500.0
2011-02-15 14:20:00,58.45,58.5,58.4,58.4,120500.0,31.9241,31.9514,31.8968,31.8968,120500.0
2011-02-15 14:25:00,58.4,58.53,58.4,58.49,77000.0,31.8968,31.9678,31.8968,31.946,77000.0
2011-02-15 14:30:00,58.5,58.6,58.45,58.54,101500.0,31.9514,32.006,31.9241,31.9733,101500.0
2011-02-15 14:35:00,58.55,58.69,58.53,58.68,188500.0,31.9787,32.0552,31.9678,32.0497,188500.0
2011-02-15 14:40:00,58.66,58.7,58.6,58.6,403000.0,32.0388,32.0607,32.006,32.006,403000.0
2011-02-15 14:45:00,58.68,58.68,58.6,58.61,67000.0,32.0497,32.0497,32.006,32.0115,67000.0
2011-02-15 14:50:00,58.61,58.74,58.56,58.71,158000.0,32.0115,32.0825,31.9842,32.0661,158000.0
2011-02-15 14:55:00,58.69,58.7,58.53,58.63,69000.0,32.0552,32.0607,31.9678,32.0224,69000.0
2011-02-15 15:00:00,58.62,58.62,58.54,58.54,243500.0,32.017,32.017,31.9733,31.9733,243500.0
2011-02-15 15:05:00,58.58,58.58,58.42,58.47,90000.0,31.9951,31.9951,31.9077,31.935,90000.0
2011-02-15 15:10:00,58.49,58.5,58.42,58.44,147500.0,31.946,31.9514,31.9077,31.9186,147500.0
2011-02-15 15:15:00,58.47,58.48,58.44,58.47,62000.0,31.935,31.9405,31.9186,31.935,62000.0
2011-02-15 15:20:00,58.47,58.53,58.36,58.39,188500.0,31.935,31.9678,31.875,31.8913,188500.0
2011-02-15 15:25:00,58.39,58.52,58.37,58.41,119000.0,31.8913,31.9623,31.8804,31.9023,119000.0
2011-02-15 15:30:00,58.42,58.42,58.36,58.36,89500.0,31.9077,31.9077,31.875,31.875,89500.0
2011-02-15 15:35:00,58.39,58.39,58.25,58.34,286000.0,31.8913,31.8913,31.8149,31.864,286000.0
2011-02-15 15:40:00,58.34,58.36,58.23,58.27,248000.0,31.864,31.875,31.8039,31.8258,248000.0
2011-02-15 15:45:00,58.27,58.31,58.2,58.21,199500.0,31.8258,31.8476,31.7876,31.793,199500.0
2011-02-15 15:50:00,58.22,58.26,58.2,58.2,254500.0,31.7985,31.8203,31.7876,31.7876,254500.0
2011-02-15 15:55:00,58.2,58.34,58.1,58.27,471000.0,31.7876,31.864,31.7329,31.8258,471000.0
2011-02-16 09:30:00,58.63,59.37,58.44,59.37,297500.0,32.0224,32.4266,31.9186,32.4266,297500.0
2011-02-16 09:35:00,59.4,59.47,58.91,58.96,495500.0,32.443,32.4812,32.1753,32.2027,495500.0
2011-02-16 09:40:00,59.0,59.13,58.91,59.13,112500.0,32.2245,32.2955,32.1753,32.2955,112500.0
2011-02-16 09:45:00,59.13,59.26,59.03,59.26,43500.0,32.2955,32.3665,32.2409,32.3665,43500.0
2011-02-16 09:50:00,59.24,59.29,59.14,59.2,67500.0,32.3556,32.3829,32.301,32.3337,67500.0
2011-02-16 09:55:00,59.2,59.23,59.15,59.21,13000.0,32.3337,32.3501,32.3064,32.3392,13000.0
2011-02-16 10:00:00,59.19,59.19,58.84,58.91,137500.0,32.3283,32.3283,32.1371,32.1753,137500.0
2011-02-16 10:05:00,58.87,59.04,58.82,59.02,57500.0,32.1535,32.2464,32.1262,32.2354,57500.0
2011-02-16 10:10:00,59.03,59.21,59.01,59.18,65000.0,32.2409,32.3392,32.23,32.3228,65000.0
2011-02-16 10:15:00,59.2,59.2,59.07,59.12,42000.0,32.3337,32.3337,32.2627,32.29,42000.0
2011-02-16 10:20:00,59.13,59.18,59.07,59.09,29500.0,32.2955,32.3228,32.2627,32.2737,29500.0
2011-02-16 10:25:00,59.09,59.12,59.04,59.08,20000.0,32.2737,32.29,32.2464,32.2682,20000.0
2011-02-16 10:30:00,59.03,59.04,58.97,59.03,31500.0,32.2409,32.2464,32.2081,32.2409,31500.0
2011-02-16 10:35:00,59.0,59.16,59.0,59.15,54500.0,32.2245,32.3119,32.2245,32.3064,54500.0
2011-02-16 10:40:00,59.15,59.15,59.0,59.07,14500.0,32.3064,32.3064,32.2245,32.2627,14500.0
2011-02-16 10:45:00,59.08,59.19,59.0,59.19,30500.0,32.2682,32.3283,32.2245,32.3283,30500.0
2011-02-16 10:50:00,59.18,59.21,59.12,59.16,48000.0,32.3228,32.3392,32.29,32.3119,48000.0
2011-02-16 10:55:00,59.12,59.2,59.11,59.19,45000.0,32.29,32.3337,32.2846,32.3283,45000.0
2011-02-16 11:00:00,59.18,59.23,59.16,59.2,66000.0,32.3228,32.3501,32.3119,32.3337,66000.0
2011-02-16 11:05:00,59.2,59.23,58.98,59.04,89500.0,32.3337,32.3501,32.2136,32.2464,89500.0
2011-02-16 11:10:00,59.02,59.18,59.01,59.13,57500.0,32.2354,32.3228,32.23,32.2955,57500.0
2011-02-16 11:15:00,59.15,59.24,59.15,59.22,40000.0,32.3064,32.3556,32.3064,32.3447,40000.0
2011-02-16 11:20:00,59.21,59.23,59.16,59.2,89500.0,32.3392,32.3501,32.3119,32.3337,89500.0
2011-02-16 11:25:00,59.2,59.21,59.13,59.19,70000.0,32.3337,32.3392,32.2955,32.3283,70000.0
2011-02-16 11:30:00,59.18,59.2,59.05,59.05,21500.0,32.3228,32.3337,32.2518,32.2518,21500.0
2011-02-16 11:35:00,59.14,59.19,59.14,59.15,29000.0,32.301,32.3283,32.301,32.3064,29000.0
2011-02-16 11:40:00,59.14,59.19,59.12,59.18,6500.0,32.301,32.3283,32.29,32.3228,6500.0
2011-02-16 11:45:00,59.19,59.2,59.13,59.19,19500.0,32.3283,32.3337,32.2955,32.3283,19500.0
2011-02-16 11:50:00,59.14,59.18,59.14,59.17,7000.0,32.301,32.3228,32.301,32.3174,7000.0
2011-02-16 11:55:00,59.17,59.19,59.13,59.19,23500.0,32.3174,32.3283,32.2955,32.3283,23500.0
2011-02-16 12:00:00,59.18,59.18,59.04,59.06,38500.0,32.3228,32.3228,32.2464,32.2573,38500.0
2011-02-16 12:05:00,59.1,59.16,59.02,59.06,37000.0,32.2791,32.3119,32.2354,32.2573,37000.0
2011-02-16 12:10:00,59.1,59.12,59.08,59.09,13500.0,32.2791,32.29,32.2682,32.2737,13500.0
2011-02-16 12:15:00,59.12,59.16,59.07,59.08,54000.0,32.29,32.3119,32.2627,32.2682,54000.0
2011-02-16 12:20:00,59.08,59.16,59.07,59.12,60000.0,32.2682,32.3119,32.2627,32.29,60000.0
2011-02-16 12:25:00,59.1,59.19,59.09,59.19,24500.0,32.2791,32.3283,32.2737,32.3283,24500.0
2011-02-16 12:30:00,59.16,59.19,59.14,59.14,11000.0,32.3119,32.3283,32.301,32.301,11000.0
2011-02-16 12:35:00,59.18,59.19,59.14,59.15,8500.0,32.3228,32.3283,32.301,32.3064,8500.0
2011-02-16 12:40:00,59.14,59.19,59.11,59.18,9500.0,32.301,32.3283,32.2846,32.3228,9500.0
2011-02-16 12:45:00,59.15,59.19,59.14,59.18,38500.0,32.3064,32.3283,32.301,32.3228,38500.0
2011-02-16 12:50:00,59.18,59.2,59.13,59.18,53000.0,32.3228,32.3337,32.2955,32.3228,53000.0
2011-02-16 12:55:00,59.2,59.2,59.12,59.13,51500.0,32.3337,32.3337,32.29,32.2955,51500.0
2011-02-16 13:00:00,59.13,59.18,59.13,59.13,2000.0,32.2955,32.3228,32.2955,32.2955,2000.0
2011-02-16 13:05:00,59.16,59.18,59.15,59.16,9500.0,32.3119,32.3228,32.3064,32.3119,9500.0
2011-02-16 13:10:00,59.19,59.2,59.15,59.2,14500.0,32.3283,32.3337,32.3064,32.3337,14500.0
2011-02-16 13:15:00,59.18,59.2,59.16,59.18,33500.0,32.3228,32.3337,32.3119,32.3228,33500.0
2011-02-16 13:20:00,59.17,59.2,59.15,59.15,25000.0,32.3174,32.3337,32.3064,32.3064,25000.0
2011-02-16 13:25:00,59.15,59.2,59.11,59.15,65500.0,32.3064,32.3337,32.2846,32.3064,65500.0
2011-02-16 13:30:00,59.14,59.18,59.1,59.14,99000.0,32.301,32.3228,32.2791,32.301,99000.0
2011-02-16 13:35:00,59.14,59.18,59.12,59.16,28000.0,32.301,32.3228,32.29,32.3119,28000.0
2011-02-16 13:40:00,59.14,59.18,59.14,59.18,20000.0,32.301,32.3228,32.301,32.3228,20000.0
2011-02-16 13:45:00,59.17,59.18,59.09,59.09,74500.0,32.3174,32.3228,32.2737,32.2737,74500.0
2011-02-16 13:50:00,59.1,59.16,59.1,59.13,39500.0,32.2791,32.3119,32.2791,32.2955,39500.0
2011-02-16 13:55:00,59.13,59.14,59.06,59.14,57500.0,32.2955,32.301,32.2573,32.301,57500.0
2011-02-16 14:00:00,59.11,59.18,59.05,59.12,145000.0,32.2846,32.3228,32.2518,32.29,145000.0
2011-02-16 14:05:00,59.09,59.12,59.01,59.03,65000.0,32.2737,32.29,32.23,32.2409,65000.0
2011-02-16 14:10:00,59.01,59.06,59.0,59.01,80000.0,32.23,32.2573,32.2245,32.23,80000.0
2011-02-16 14:15:00,59.01,59.01,58.9,58.9,96000.0,32.23,32.23,32.1699,32.1699,96000.0
2011-02-16 14:20:00,58.93,58.95,58.91,58.95,61500.0,32.1863,32.1972,32.1753,32.1972,61500.0
2011-02-16 14:25:00,58.94,58.97,58.9,58.94,68500.0,32.1917,32.2081,32.1699,32.1917,68500.0
2011-02-16 14:30:00,58.93,59.01,58.93,58.98,20500.0,32.1863,32.23,32.1863,32.2136,20500.0
2011-02-16 14:35:00,58.98,59.01,58.95,59.01,64000.0,32.2136,32.23,32.1972,32.23,64000.0
2011-02-16 14:40:00,58.98,59.05,58.97,59.03,38000.0,32.2136,32.2518,32.2081,32.2409,38000.0
2011-02-16 14:45:00,59.03,59.1,59.0,59.05,39000.0,32.2409,32.2791,32.2245,32.2518,39000.0
2011-02-16 14:50:00,59.03,59.06,59.02,59.02,60000.0,32.2409,32.2573,32.2354,32.2354,60000.0
2011-02-16 14:55:00,59.03,59.03,58.9,58.91,81000.0,32.2409,32.2409,32.1699,32.1753,81000.0
2011-02-16 15:00:00,58.91,58.93,58.82,58.85,116500.0,32.1753,32.1863,32.1262,32.1426,116500.0
2011-02-16 15:05:00,58.84,58.87,58.82,58.84,69000.0,32.1371,32.1535,32.1262,32.1371,69000.0
2011-02-16 15:10:00,58.85,58.89,58.8,58.86,55500.0,32.1426,32.1644,32.1153,32.148,55500.0
2011-02-16 15:15:00,58.83,58.9,58.83,58.85,56500.0,32.1317,32.1699,32.1317,32.1426,56500.0
2011-02-16 15:20:00,58.84,58.86,58.8,58.82,82500.0,32.1371,32.148,32.1153,32.1262,82500.0
2011-02-16 15:25:00,58.8,58.9,58.74,58.79,105000.0,32.1153,32.1699,32.0825,32.1098,105000.0
2011-02-16 15:30:00,58.8,58.83,58.77,58.77,91000.0,32.1153,32.1317,32.0989,32.0989,91000.0
2011-02-16 15:35:00,58.77,58.8,58.66,58.66,115500.0,32.0989,32.1153,32.0388,32.0388,115500.0
2011-02-16 15:40:00,58.69,58.71,58.63,58.69,83000.0,32.0552,32.0661,32.0224,32.0552,83000.0
2011-02-16 15:45:00,58.68,58.71,58.58,58.61,121000.0,32.0497,32.0661,31.9951,32.0115,121000.0
2011-02-16 15:50:00,58.6,58.66,58.58,58.6,158000.0,32.006,32.0388,31.9951,32.006,158000.0
2011-02-16 15:55:00,58.6,58.76,58.54,58.7,224500.0,32.006,32.0934,31.9733,32.0607,224500.0
2011-02-17 09:30:00,58.56,59.8,58.56,59.76,372000.0,31.9842,32.6614,31.9842,32.6396,372000.0
2011-02-17 09:35:00,59.78,59.88,59.58,59.73,173000.0,32.6505,32.7051,32.5413,32.6232,173000.0
2011-02-17 09:40:00,59.73,60.1,59.7,59.9,166000.0,32.6232,32.8253,32.6068,32.7161,166000.0
2011-02-17 09:45:00,59.9,60.02,59.84,60.0,57000.0,32.7161,32.7816,32.6833,32.7707,57000.0
2011-02-17 09:50:00,60.0,60.02,59.93,60.0,201000.0,32.7707,32.7816,32.7325,32.7707,201000.0
2011-02-17 09:55:00,59.96,59.99,59.8,59.84,123500.0,32.7488,32.7652,32.6614,32.6833,123500.0
2011-02-17 10:00:00,59.85,60.02,59.83,59.9,168000.0,32.6888,32.7816,32.6778,32.7161,168000.0
2011-02-17 10:05:00,59.9,60.02,59.89,59.98,71500.0,32.7161,32.7816,32.7106,32.7598,71500.0
2011-02-17 10:10:00,59.98,60.07,59.9,60.04,147500.0,32.7598,32.8089,32.7161,32.7925,147500.0
2011-02-17 10:15:00,60.07,60.07,59.92,59.98,91000.0,32.8089,32.8089,32.727,32.7598,91000.0
2011-02-17 10:20:00,59.91,60.13,59.91,60.08,145500.0,32.7215,32.8417,32.7215,32.8144,145500.0
2011-02-17 10:25:00,60.07,60.16,60.0,60.15,48500.0,32.8089,32.8581,32.7707,32.8526,48500.0
2011-02-17 10:30:00,60.15,60.26,60.11,60.24,66000.0,32.8526,32.9127,32.8308,32.9018,66000.0
2011-02-17 10:35:00,60.27,60.42,60.26,60.39,72500.0,32.9182,33.0001,32.9127,32.9837,72500.0
2011-02-17 10:40:00,60.36,60.45,60.36,60.41,33500.0,32.9673,33.0165,32.9673,32.9946,33500.0
2011-02-17 10:45:00,60.44,60.44,60.3,60.44,29000.0,33.011,33.011,32.9345,33.011,29000.0
2011-02-17 10:50:00,60.43,60.54,60.39,60.53,62000.0,33.0055,33.0656,32.9837,33.0602,62000.0
2011-02-17 10:55:00,60.53,60.53,60.3,60.34,68500.0,33.0602,33.0602,32.9345,32.9564,68500.0
2011-02-17 11:00:00,60.33,60.41,60.3,60.3,53500.0,32.9509,32.9946,32.9345,32.9345,53500.0
2011-02-17 11:05:00,60.32,60.33,60.15,60.16,62000.0,32.9455,32.9509,32.8526,32.8581,62000.0
2011-02-17 11:10:00,60.19,60.19,60.1,60.14,20000.0,32.8745,32.8745,32.8253,32.8471,20000.0
2011-02-17 11:15:00,60.12,60.16,60.02,60.08,73000.0,32.8362,32.8581,32.7816,32.8144,73000.0
2011-02-17 11:20:00,60.16,60.17,60.09,60.12,25500.0,32.8581,32.8635,32.8198,32.8362,25500.0
2011-02-17 11:25:00,60.16,60.16,60.11,60.11,12500.0,32.8581,32.8581,32.8308,32.8308,12500.0
2011-02-17 11:30:00,60.12,60.12,60.01,60.01,24000.0,32.8362,32.8362,32.7761,32.7761,24000.0
2011-02-17 11:35:00,60.0,60.0,59.89,59.97,25500.0,32.7707,32.7707,32.7106,32.7543,25500.0
2011-02-17 11:40:00,59.97,59.97,59.88,59.94,45000.0,32.7543,32.7543,32.7051,32.7379,45000.0
2011-02-17 11:45:00,59.95,60.07,59.92,60.03,31000.0,32.7434,32.8089,32.727,32.7871,31000.0
2011-02-17 11:50:00,60.04,60.12,60.01,60.12,36500.0,32.7925,32.8362,32.7761,32.8362,36500.0
2011-02-17 11:55:00,60.09,60.22,60.09,60.16,22500.0,32.8198,32.8908,32.8198,32.8581,22500.0
2011-02-17 12:00:00,60.16,60.24,60.13,60.19,27500.0,32.8581,32.9018,32.8417,32.8745,27500.0
2011-02-17 12:05:00,60.2,60.27,60.19,60.26,38000.0,32.8799,32.9182,32.8745,32.9127,38000.0
2011-02-17 12:10:00,60.23,60.4,60.23,60.4,53000.0,32.8963,32.9892,32.8963,32.9892,53000.0
2011-02-17 12:15:00,60.37,60.42,60.32,60.41,54500.0,32.9728,33.0001,32.9455,32.9946,54500.0
2011-02-17 12:20:00,60.42,60.45,60.36,60.45,60000.0,33.0001,33.0165,32.9673,33.0165,60000.0
2011-02-17 12:25:00,60.44,60.48,60.41,60.45,40500.0,33.011,33.0328,32.9946,33.0165,40500.0
2011-02-17 12:30:00,60.45,60.59,60.45,60.54,103500.0,33.0165,33.0929,33.0165,33.0656,103500.0
2011-02-17 12:35:00,60.54,60.6,60.5,60.51,80000.0,33.0656,33.0984,33.0438,33.0492,80000.0
2011-02-17 12:40:00,60.51,60.6,60.51,60.58,73000.0,33.0492,33.0984,33.0492,33.0875,73000.0
2011-02-17 12:45:00,60.59,60.69,60.57,60.68,96500.0,33.0929,33.1475,33.082,33.1421,96500.0
2011-02-17 12:50:00,60.65,60.67,60.55,60.66,65500.0,33.1257,33.1366,33.0711,33.1312,65500.0
2011-02-17 12:55:00,60.59,60.6,60.55,60.55,9000.0,33.0929,33.0984,33.0711,33.0711,9000.0
2011-02-17 13:00:00,60.57,60.66,60.56,60.64,24500.0,33.082,33.1312,33.0765,33.1202,24500.0
2011-02-17 13:05:00,60.62,60.68,60.62,60.68,18500.0,33.1093,33.1421,33.1093,33.1421,18500.0
2011-02-17 13:10:00,60.67,60.7,60.65,60.69,89000.0,33.1366,33.153,33.1257,33.1475,89000.0
2011-02-17 13:15:00,60.68,60.75,60.64,60.67,41000.0,33.1421,33.1803,33.1202,33.1366,41000.0
2011-02-17 13:20:00,60.67,60.67,60.57,60.59,23000.0,33.1366,33.1366,33.082,33.0929,23000.0
2011-02-17 13:25:00,60.58,60.61,60.54,60.56,24000.0,33.0875,33.1039,33.0656,33.0765,24000.0
2011-02-17 13:30:00,60.59,60.59,60.47,60.5,23000.0,33.0929,33.0929,33.0274,33.0438,23000.0
2011-02-17 13:35:00,60.47,60.52,60.47,60.52,27000.0,33.0274,33.0547,33.0274,33.0547,27000.0
2011-02-17 13:40:00,60.53,60.58,60.53,60.57,21000.0,33.0602,33.0875,33.0602,33.082,21000.0
2011-02-17 13:45:00,60.57,60.64,60.5,60.59,54000.0,33.082,33.1202,33.0438,33.0929,54000.0
2011-02-17 13:50:00,60.55,60.59,60.51,60.53,40500.0,33.0711,33.0929,33.0492,33.0602,40500.0
2011-02-17 13:55:00,60.53,60.59,60.5,60.59,29500.0,33.0602,33.0929,33.0438,33.0929,29500.0
2011-02-17 14:00:00,60.57,60.58,60.51,60.54,42500.0,33.082,33.0875,33.0492,33.0656,42500.0
2011-02-17 14:05:00,60.54,60.57,60.49,60.51,92500.0,33.0656,33.082,33.0383,33.0492,92500.0
2011-02-17 14:10:00,60.51,60.55,60.42,60.47,91000.0,33.0492,33.0711,33.0001,33.0274,91000.0
2011-02-17 14:15:00,60.43,60.49,60.41,60.42,41500.0,33.0055,33.0383,32.9946,33.0001,41500.0
2011-02-17 14:20:00,60.45,60.45,60.28,60.35,50500.0,33.0165,33.0165,32.9236,32.9618,50500.0
2011-02-17 14:25:00,60.34,60.43,60.34,60.36,52500.0,32.9564,33.0055,32.9564,32.9673,52500.0
2011-02-17 14:30:00,60.34,60.38,60.34,60.38,20000.0,32.9564,32.9782,32.9564,32.9782,20000.0
2011-02-17 14:35:00,60.36,60.4,60.35,60.35,22000.0,32.9673,32.9892,32.9618,32.9618,22000.0
2011-02-17 14:40:00,60.34,60.47,60.34,60.47,146000.0,32.9564,33.0274,32.9564,33.0274,146000.0
2011-02-17 14:45:00,60.46,60.47,60.42,60.42,29000.0,33.0219,33.0274,33.0001,33.0001,29000.0
2011-02-17 14:50:00,60.45,60.48,60.4,60.42,38500.0,33.0165,33.0328,32.9892,33.0001,38500.0
2011-02-17 14:55:00,60.45,60.45,60.4,60.42,37000.0,33.0165,33.0165,32.9892,33.0001,37000.0
2011-02-17 15:00:00,60.42,60.43,60.38,60.42,42000.0,33.0001,33.0055,32.9782,33.0001,42000.0
2011-02-17 15:05:00,60.41,60.42,60.38,60.4,33500.0,32.9946,33.0001,32.9782,32.9892,33500.0
2011-02-17 15:10:00,60.4,60.42,60.36,60.37,40500.0,32.9892,33.0001,32.9673,32.9728,40500.0
2011-02-17 15:15:00,60.37,60.42,60.37,60.42,37500.0,32.9728,33.0001,32.9728,33.0001,37500.0
2011-02-17 15:20:00,60.41,60.45,60.39,60.42,43000.0,32.9946,33.0165,32.9837,33.0001,43000.0
2011-02-17 15:25:00,60.42,60.53,60.42,60.43,70500.0,33.0001,33.0602,33.0001,33.0055,70500.0
2011-02-17 15:30:00,60.43,60.55,60.43,60.53,64500.0,33.0055,33.0711,33.0055,33.0602,64500.0
2011-02-17 15:35:00,60.53,60.59,60.5,60.59,59500.0,33.0602,33.0929,33.0438,33.0929,59500.0
2011-02-17 15:40:00,60.56,60.67,60.55,60.61,77500.0,33.0765,33.1366,33.0711,33.1039,77500.0
2011-02-17 15:45:00,60.63,60.67,60.53,60.56,111500.0,33.1148,33.1366,33.0602,33.0765,111500.0
2011-02-17 15:50:00,60.53,60.76,60.49,60.76,169500.0,33.0602,33.1858,33.0383,33.1858,169500.0
2011-02-17 15:55:00,60.76,60.79,60.52,60.52,319500.0,33.1858,33.2022,33.0547,33.0547,319500.0
2011-02-18 09:30:00,60.62,60.72,60.36,60.6,324000.0,33.1093,33.1639,32.9673,33.0984,324000.0
2011-02-18 09:35:00,60.66,60.8,60.55,60.74,50000.0,33.1312,33.2076,33.0711,33.1749,50000.0
2011-02-18 09:40:00,60.75,61.2,60.75,61.2,118500.0,33.1803,33.4261,33.1803,33.4261,118500.0
2011-02-18 09:45:00,61.12,61.2,61.03,61.06,76500.0,33.3824,33.4261,33.3332,33.3496,76500.0
2011-02-18 09:50:00,61.06,61.2,60.96,61.18,94500.0,33.3496,33.4261,33.295,33.4152,94500.0
2011-02-18 09:55:00,61.17,61.37,61.17,61.32,222500.0,33.4097,33.5189,33.4097,33.4916,222500.0
2011-02-18 10:00:00,61.34,61.36,61.12,61.14,37000.0,33.5026,33.5135,33.3824,33.3933,37000.0
2011-02-18 10:05:00,61.16,61.18,61.01,61.06,23000.0,33.4042,33.4152,33.3223,33.3496,23000.0
2011-02-18 10:10:00,60.99,61.05,60.94,61.0,9000.0,33.3114,33.3442,33.2841,33.3169,9000.0
2011-02-18 10:15:00,60.95,60.98,60.94,60.98,11000.0,33.2896,33.3059,33.2841,33.3059,11000.0
2011-02-18 10:20:00,60.92,61.02,60.92,61.02,13000.0,33.2732,33.3278,33.2732,33.3278,13000.0
2011-02-18 10:25:00,61.05,61.05,61.03,61.03,4000.0,33.3442,33.3442,33.3332,33.3332,4000.0
2011-02-18 10:30:00,60.98,60.98,60.93,60.96,4500.0,33.3059,33.3059,33.2786,33.295,4500.0
2011-02-18 10:35:00,60.93,60.96,60.82,60.96,36000.0,33.2786,33.295,33.2185,33.295,36000.0
2011-02-18 10:40:00,60.96,61.03,60.94,61.0,35000.0,33.295,33.3332,33.2841,33.3169,35000.0
2011-02-18 10:45:00,61.0,61.02,60.86,60.86,60000.0,33.3169,33.3278,33.2404,33.2404,60000.0
2011-02-18 10:50:00,60.86,60.89,60.83,60.84,18500.0,33.2404,33.2568,33.224,33.2295,18500.0
2011-02-18 10:55:00,60.82,60.92,60.8,60.92,54500.0,33.2185,33.2732,33.2076,33.2732,54500.0
2011-02-18 11:00:00,60.92,60.93,60.88,60.93,9500.0,33.2732,33.2786,33.2513,33.2786,9500.0
2011-02-18 11:05:00,60.93,60.97,60.93,60.95,32500.0,33.2786,33.3005,33.2786,33.2896,32500.0
2011-02-18 11:10:00,60.96,60.97,60.85,60.86,28000.0,33.295,33.3005,33.2349,33.2404,28000.0
2011-02-18 11:15:00,60.85,60.89,60.82,60.88,38000.0,33.2349,33.2568,33.2185,33.2513,38000.0
2011-02-18 11:20:00,60.88,60.89,60.84,60.85,20500.0,33.2513,33.2568,33.2295,33.2349,20500.0
2011-02-18 11:25:00,60.86,60.87,60.79,60.85,30500.0,33.2404,33.2459,33.2022,33.2349,30500.0
2011-02-18 11:30:00,60.85,60.91,60.79,60.89,30000.0,33.2349,33.2677,33.2022,33.2568,30000.0
2011-02-18 11:35:00,60.89,60.91,60.8,60.82,46000.0,33.2568,33.2677,33.2076,33.2185,46000.0
2011-02-18 11:40:00,60.82,60.91,60.82,60.89,30000.0,33.2185,33.2677,33.2185,33.2568,30000.0
2011-02-18 11:45:00,60.88,60.96,60.88,60.9,16500.0,33.2513,33.295,33.2513,33.2622,16500.0
2011-02-18 11:50:00,60.91,60.91,60.83,60.85,19000.0,33.2677,33.2677,33.224,33.2349,19000.0
2011-02-18 11:55:00,60.84,60.84,60.8,60.8,14000.0,33.2295,33.2295,33.2076,33.2076,14000.0
2011-02-18 12:00:00,60.77,60.82,60.72,60.78,40500.0,33.1912,33.2185,33.1639,33.1967,40500.0
2011-02-18 12:05:00,60.74,60.77,60.7,60.7,18500.0,33.1749,33.1912,33.153,33.153,18500.0
2011-02-18 12:10:00,60.71,60.73,60.58,60.64,38000.0,33.1585,33.1694,33.0875,33.1202,38000.0
2011-02-18 12:15:00,60.58,60.61,60.58,60.59,15500.0,33.0875,33.1039,33.0875,33.0929,15500.0
2011-02-18 12:20:00,60.61,60.67,60.6,60.63,14000.0,33.1039,33.1366,33.0984,33.1148,14000.0
2011-02-18 12:25:00,60.63,60.65,60.51,60.52,23500.0,33.1148,33.1257,33.0492,33.0547,23500.0
2011-02-18 12:30:00,60.53,60.53,60.51,60.51,14000.0,33.0602,33.0602,33.0492,33.0492,14000.0
2011-02-18 12:35:00,60.54,60.55,60.53,60.55,10500.0,33.0656,33.0711,33.0602,33.0711,10500.0
2011-02-18 12:40:00,60.57,60.58,60.52,60.56,4500.0,33.082,33.0875,33.0547,33.0765,4500.0
2011-02-18 12:45:00,60.58,60.58,60.42,60.43,33000.0,33.0875,33.0875,33.0001,33.0055,33000.0
2011-02-18 12:50:00,60.41,60.44,60.4,60.4,18500.0,32.9946,33.011,32.9892,32.9892,18500.0
2011-02-18 12:55:00,60.4,60.42,60.39,60.4,21000.0,32.9892,33.0001,32.9837,32.9892,21000.0
2011-02-18 13:00:00,60.41,60.45,60.38,60.38,52500.0,32.9946,33.0165,32.9782,32.9782,52500.0
2011-02-18 13:05:00,60.39,60.39,60.32,60.32,10000.0,32.9837,32.9837,32.9455,32.9455,10000.0
2011-02-18 13:10:00,60.34,60.34,60.17,60.18,42500.0,32.9564,32.9564,32.8635,32.869,42500.0
2011-02-18 13:15:00,60.23,60.23,60.11,60.13,49000.0,32.8963,32.8963,32.8308,32.8417,49000.0
2011-02-18 13:20:00,60.16,60.23,60.11,60.21,22500.0,32.8581,32.8963,32.8308,32.8854,22500.0
2011-02-18 13:25:00,60.21,60.24,60.19,60.22,19000.0,32.8854,32.9018,32.8745,32.8908,19000.0
2011-02-18 13:30:00,60.27,60.28,60.23,60.23,12500.0,32.9182,32.9236,32.8963,32.8963,12500.0
2011-02-18 13:35:00,60.27,60.3,60.25,60.26,15000.0,32.9182,32.9345,32.9072,32.9127,15000.0
2011-02-18 13:40:00,60.27,60.32,60.26,60.3,15000.0,32.9182,32.9455,32.9127,32.9345,15000.0
2011-02-18 13:45:00,60.3,60.37,60.3,60.34,15000.0,32.9345,32.9728,32.9345,32.9564,15000.0
2011-02-18 13:50:00,60.34,60.45,60.31,60.45,45000.0,32.9564,33.0165,32.94,33.0165,45000.0
2011-02-18 13:55:00,60.45,60.47,60.45,60.47,17000.0,33.0165,33.0274,33.0165,33.0274,17000.0
2011-02-18 14:00:00,60.49,60.54,60.46,60.54,21000.0,33.0383,33.0656,33.0219,33.0656,21000.0
2011-02-18 14:05:00,60.55,60.57,60.46,60.5,78000.0,33.0711,33.082,33.0219,33.0438,78000.0
2011-02-18 14:10:00,60.48,60.53,60.47,60.53,61500.0,33.0328,33.0602,33.0274,33.0602,61500.0
2011-02-18 14:15:00,60.51,60.51,60.35,60.41,33000.0,33.0492,33.0492,32.9618,32.9946,33000.0
2011-02-18 14:20:00,60.44,60.45,60.34,60.34,17000.0,33.011,33.0165,32.9564,32.9564,17000.0
2011-02-18 14:25:00,60.38,60.38,60.28,60.32,16000.0,32.9782,32.9782,32.9236,32.9455,16000.0
2011-02-18 14:30:00,60.32,60.35,60.28,60.33,11000.0,32.9455,32.9618,32.9236,32.9509,11000.0
2011-02-18 14:35:00,60.34,60.4,60.34,60.39,8500.0,32.9564,32.9892,32.9564,32.9837,8500.0
2011-02-18 14:40:00,60.4,60.4,60.4,60.4,3000.0,32.9892,32.9892,32.9892,32.9892,3000.0
2011-02-18 14:45:00,60.43,60.52,60.41,60.48,11000.0,33.0055,33.0547,32.9946,33.0328,11000.0
2011-02-18 14:50:00,60.46,60.52,60.46,60.5,18000.0,33.0219,33.0547,33.0219,33.0438,18000.0
2011-02-18 14:55:00,60.53,60.53,60.45,60.45,7000.0,33.0602,33.0602,33.0165,33.0165,7000.0
2011-02-18 15:00:00,60.5,60.53,60.46,60.52,38500.0,33.0438,33.0602,33.0219,33.0547,38500.0
2011-02-18 15:05:00,60.52,60.56,60.48,60.53,69500.0,33.0547,33.0765,33.0328,33.0602,69500.0
2011-02-18 15:10:00,60.53,60.54,60.4,60.45,45500.0,33.0602,33.0656,32.9892,33.0165,45500.0
2011-02-18 15:15:00,60.45,60.47,60.4,60.41,28000.0,33.0165,33.0274,32.9892,32.9946,28000.0
2011-02-18 15:20:00,60.44,60.5,60.39,60.44,22500.0,33.011,33.0438,32.9837,33.011,22500.0
2011-02-18 15:25:00,60.44,60.45,60.38,60.38,16500.0,33.011,33.0165,32.9782,32.9782,16500.0
2011-02-18 15:30:00,60.38,60.41,60.26,60.32,49500.0,32.9782,32.9946,32.9127,32.9455,49500.0
2011-02-18 15:35:00,60.33,60.41,60.32,60.4,56000.0,32.9509,32.9946,32.9455,32.9892,56000.0
2011-02-18 15:40:00,60.41,60.47,60.4,60.47,85500.0,32.9946,33.0274,32.9892,33.0274,85500.0
2011-02-18 15:45:00,60.47,60.51,60.35,60.4,122500.0,33.0274,33.0492,32.9618,32.9892,122500.0
2011-02-18 15:50:00,60.41,60.46,60.4,60.43,73500.0,32.9946,33.0219,32.9892,33.0055,73500.0
2011-02-18 15:55:00,60.45,60.7,60.42,60.7,206000.0,33.0165,33.153,33.0001,33.153,206000.0
2011-02-22 09:30:00,60.16,60.56,60.09,60.52,96000.0,32.8581,33.0765,32.8198,33.0547,96000.0
2011-02-22 09:35:00,60.52,60.57,60.21,60.54,94000.0,33.0547,33.082,32.8854,33.0656,94000.0
2011-02-22 09:40:00,60.57,60.9,60.57,60.9,117000.0,33.082,33.2622,33.082,33.2622,117000.0
2011-02-22 09:45:00,60.88,60.99,60.83,60.89,64000.0,33.2513,33.3114,33.224,33.2568,64000.0
2011-02-22 09:50:00,60.92,60.98,60.75,60.75,37000.0,33.2732,33.3059,33.1803,33.1803,37000.0
2011-02-22 09:55:00,60.78,61.09,60.78,61.05,72000.0,33.1967,33.366,33.1967,33.3442,72000.0
2011-02-22 10:00:00,61.0,61.04,60.94,60.94,30000.0,33.3169,33.3387,33.2841,33.2841,30000.0
2011-02-22 10:05:00,60.91,61.0,60.83,61.0,83500.0,33.2677,33.3169,33.224,33.3169,83500.0
2011-02-22 10:10:00,61.0,61.07,60.89,60.91,100500.0,33.3169,33.3551,33.2568,33.2677,100500.0
2011-02-22 10:15:00,60.9,61.02,60.9,60.94,38000.0,33.2622,33.3278,33.2622,33.2841,38000.0
2011-02-22 10:20:00,60.84,60.87,60.73,60.73,15000.0,33.2295,33.2459,33.1694,33.1694,15000.0
2011-02-22 10:25:00,60.73,60.74,60.54,60.65,39000.0,33.1694,33.1749,33.0656,33.1257,39000.0
2011-02-22 10:30:00,60.63,60.65,60.56,60.59,8000.0,33.1148,33.1257,33.0765,33.0929,8000.0
2011-02-22 10:35:00,60.6,60.71,60.6,60.71,19500.0,33.0984,33.1585,33.0984,33.1585,19500.0
2011-02-22 10:40:00,60.67,60.81,60.66,60.78,25000.0,33.1366,33.2131,33.1312,33.1967,25000.0
2011-02-22 10:45:00,60.8,60.85,60.78,60.81,44000.0,33.2076,33.2349,33.1967,33.2131,44000.0
2011-02-22 10:50:00,60.8,60.84,60.8,60.83,27500.0,33.2076,33.2295,33.2076,33.224,27500.0
2011-02-22 10:55:00,60.8,60.83,60.68,60.68,36500.0,33.2076,33.224,33.1421,33.1421,36500.0
2011-02-22 11:00:00,60.68,60.69,60.6,60.65,15500.0,33.1421,33.1475,33.0984,33.1257,15500.0
2011-02-22 11:05:00,60.61,60.69,60.6,60.69,17500.0,33.1039,33.1475,33.0984,33.1475,17500.0
2011-02-22 11:10:00,60.69,60.74,60.65,60.69,32500.0,33.1475,33.1749,33.1257,33.1475,32500.0
2011-02-22 11:15:00,60.68,60.7,60.58,60.58,45000.0,33.1421,33.153,33.0875,33.0875,45000.0
2011-02-22 11:20:00,60.59,60.63,60.51,60.52,19500.0,33.0929,33.1148,33.0492,33.0547,19500.0
2011-02-22 11:25:00,60.47,60.53,60.46,60.52,3000.0,33.0274,33.0602,33.0219,33.0547,3000.0
2011-02-22 11:30:00,60.54,60.54,60.42,60.42,13500.0,33.0656,33.0656,33.0001,33.0001,13500.0
2011-02-22 11:35:00,60.42,60.44,60.41,60.41,7500.0,33.0001,33.011,32.9946,32.9946,7500.0
2011-02-22 11:40:00,60.42,60.44,60.4,60.4,12500.0,33.0001,33.011,32.9892,32.9892,12500.0
2011-02-22 11:45:00,60.4,60.4,60.17,60.18,91000.0,32.9892,32.9892,32.8635,32.869,91000.0
2011-02-22 11:50:00,60.18,60.18,59.81,59.96,95000.0,32.869,32.869,32.6669,32.7488,95000.0
2011-02-22 11:55:00,59.95,60.0,59.93,60.0,16000.0,32.7434,32.7707,32.7325,32.7707,16000.0
2011-02-22 12:00:00,59.99,60.0,59.9,59.94,42500.0,32.7652,32.7707,32.7161,32.7379,42500.0
2011-02-22 12:05:00,59.95,59.95,59.92,59.92,26500.0,32.7434,32.7434,32.727,32.727,26500.0
2011-02-22 12:10:00,59.95,59.95,59.86,59.88,29000.0,32.7434,32.7434,32.6942,32.7051,29000.0
2011-02-22 12:15:00,59.87,59.95,59.87,59.91,35000.0,32.6997,32.7434,32.6997,32.7215,35000.0
2011-02-22 12:20:00,59.95,59.95,59.89,59.91,22500.0,32.7434,32.7434,32.7106,32.7215,22500.0
2011-02-22 12:25:00,59.92,59.95,59.89,59.91,24000.0,32.727,32.7434,32.7106,32.7215,24000.0
2011-02-22 12:30:00,59.91,59.95,59.88,59.92,24000.0,32.7215,32.7434,32.7051,32.727,24000.0
2011-02-22 12:35:00,59.9,60.01,59.89,59.97,93500.0,32.7161,32.7761,32.7106,32.7543,93500.0
2011-02-22 12:40:00,59.97,59.97,59.85,59.86,22500.0,32.7543,32.7543,32.6888,32.6942,22500.0
2011-02-22 12:45:00,59.86,59.92,59.8,59.8,8000.0,32.6942,32.727,32.6614,32.6614,8000.0
2011-02-22 12:50:00,59.8,59.86,59.74,59.79,14000.0,32.6614,32.6942,32.6287,32.656,14000.0
2011-02-22 12:55:00,59.79,59.83,59.74,59.83,21500.0,32.656,32.6778,32.6287,32.6778,21500.0
2011-02-22 13:00:00,59.83,59.83,59.71,59.77,21500.0,32.6778,32.6778,32.6123,32.6451,21500.0
2011-02-22 13:05:00,59.77,59.88,59.77,59.85,20500.0,32.6451,32.7051,32.6451,32.6888,20500.0
2011-02-22 13:10:00,59.87,59.9,59.83,59.87,21000.0,32.6997,32.7161,32.6778,32.6997,21000.0
2011-02-22 13:15:00,59.9,59.95,59.89,59.89,19000.0,32.7161,32.7434,32.7106,32.7106,19000.0
2011-02-22 13:20:00,59.88,59.9,59.84,59.84,33000.0,32.7051,32.7161,32.6833,32.6833,33000.0
2011-02-22 13:25:00,59.85,59.88,59.81,59.81,9500.0,32.6888,32.7051,32.6669,32.6669,9500.0
2011-02-22 13:30:00,59.81,59.83,59.78,59.78,11000.0,32.6669,32.6778,32.6505,32.6505,11000.0
2011-02-22 13:35:00,59.76,59.8,59.76,59.79,7000.0,32.6396,32.6614,32.6396,32.656,7000.0
2011-02-22 13:40:00,59.82,59.82,59.64,59.65,58000.0,32.6724,32.6724,32.5741,32.5795,58000.0
2011-02-22 13:45:00,59.64,59.64,59.52,59.6,22000.0,32.5741,32.5741,32.5085,32.5522,22000.0
2011-02-22 13:50:00,59.59,59.66,59.58,59.66,29000.0,32.5468,32.585,32.5413,32.585,29000.0
2011-02-22 13:55:00,59.69,59.69,59.61,59.61,5000.0,32.6014,32.6014,32.5577,32.5577,5000.0
2011-02-22 14:00:00,59.66,59.7,59.62,59.67,56000.0,32.585,32.6068,32.5631,32.5904,56000.0
2011-02-22 14:05:00,59.68,59.72,59.6,59.68,21500.0,32.5959,32.6178,32.5522,32.5959,21500.0
2011-02-22 14:10:00,59.67,59.69,59.62,59.68,43000.0,32.5904,32.6014,32.5631,32.5959,43000.0
2011-02-22 14:15:00,59.73,59.73,59.62,59.62,13000.0,32.6232,32.6232,32.5631,32.5631,13000.0
2011-02-22 14:20:00,59.67,59.68,59.62,59.65,10000.0,32.5904,32.5959,32.5631,32.5795,10000.0
2011-02-22 14:25:00,59.64,59.72,59.61,59.72,10000.0,32.5741,32.6178,32.5577,32.6178,10000.0
2011-02-22 14:30:00,59.72,59.76,59.67,59.76,20500.0,32.6178,32.6396,32.5904,32.6396,20500.0
2011-02-22 14:35:00,59.73,59.76,59.64,59.68,65000.0,32.6232,32.6396,32.5741,32.5959,65000.0
2011-02-22 14:40:00,59.67,59.73,59.66,59.71,21000.0,32.5904,32.6232,32.585,32.6123,21000.0
2011-02-22 14:45:00,59.74,60.0,59.72,59.99,62500.0,32.6287,32.7707,32.6178,32.7652,62500.0
2011-02-22 14:50:00,59.96,60.01,59.91,59.91,24500.0,32.7488,32.7761,32.7215,32.7215,24500.0
2011-02-22 14:55:00,59.92,59.95,59.85,59.85,6000.0,32.727,32.7434,32.6888,32.6888,6000.0
2011-02-22 15:00:00,59.88,59.98,59.87,59.95,23500.0,32.7051,32.7598,32.6997,32.7434,23500.0
2011-02-22 15:05:00,59.92,59.99,59.88,59.96,28500.0,32.727,32.7652,32.7051,32.7488,28500.0
2011-02-22 15:10:00,59.95,59.99,59.92,59.92,52000.0,32.7434,32.7652,32.727,32.727,52000.0
2011-02-22 15:15:00,59.92,59.94,59.89,59.89,23500.0,32.727,32.7379,32.7106,32.7106,23500.0
2011-02-22 15:20:00,59.84,59.88,59.8,59.84,44500.0,32.6833,32.7051,32.6614,32.6833,44500.0
2011-02-22 15:25:00,59.83,59.87,59.82,59.85,42500.0,32.6778,32.6997,32.6724,32.6888,42500.0
2011-02-22 15:30:00,59.86,60.07,59.86,60.02,47500.0,32.6942,32.8089,32.6942,32.7816,47500.0
2011-02-22 15:35:00,60.02,60.06,59.96,60.01,59000.0,32.7816,32.8035,32.7488,32.7761,59000.0
2011-02-22 15:40:00,60.01,60.16,59.98,60.1,58000.0,32.7761,32.8581,32.7598,32.8253,58000.0
2011-02-22 15:45:00,60.1,60.13,59.99,59.99,89500.0,32.8253,32.8417,32.7652,32.7652,89500.0
2011-02-22 15:50:00,59.99,60.19,59.98,60.17,147000.0,32.7652,32.8745,32.7598,32.8635,147000.0
2011-02-22 15:55:00,60.18,60.18,60.0,60.01,190500.0,32.869,32.869,32.7707,32.7761,190500.0
2011-02-23 09:30:00,60.0,60.47,59.73,60.42,60500.0,32.7707,33.0274,32.6232,33.0001,60500.0
2011-02-23 09:35:00,60.42,60.42,59.91,59.92,27500.0,33.0001,33.0001,32.7215,32.727,27500.0
2011-02-23 09:40:00,60.0,60.02,59.83,59.93,32500.0,32.7707,32.7816,32.6778,32.7325,32500.0
2011-02-23 09:45:00,59.98,60.18,59.91,59.91,23000.0,32.7598,32.869,32.7215,32.7215,23000.0
2011-02-23 09:50:00,59.91,59.95,59.62,59.62,28000.0,32.7215,32.7434,32.5631,32.5631,28000.0
2011-02-23 09:55:00,59.64,59.77,59.56,59.72,24000.0,32.5741,32.6451,32.5304,32.6178,24000.0
2011-02-23 10:00:00,59.72,59.9,59.72,59.82,20000.0,32.6178,32.7161,32.6178,32.6724,20000.0
2011-02-23 10:05:00,59.81,59.81,59.6,59.62,51000.0,32.6669,32.6669,32.5522,32.5631,51000.0
2011-02-23 10:10:00,59.57,59.63,59.52,59.62,12500.0,32.5358,32.5686,32.5085,32.5631,12500.0
2011-02-23 10:15:00,59.62,59.71,59.62,59.71,8500.0,32.5631,32.6123,32.5631,32.6123,8500.0
2011-02-23 10:20:00,59.73,59.78,59.69,59.73,8000.0,32.6232,32.6505,32.6014,32.6232,8000.0
2011-02-23 10:25:00,59.7,59.92,59.69,59.92,22500.0,32.6068,32.727,32.6014,32.727,22500.0
2011-02-23 10:30:00,59.92,59.95,59.9,59.92,16500.0,32.727,32.7434,32.7161,32.727,16500.0
2011-02-23 10:35:00,59.9,59.98,59.84,59.93,14500.0,32.7161,32.7598,32.6833,32.7325,14500.0
2011-02-23 10:40:00,59.88,59.9,59.81,59.81,7000.0,32.7051,32.7161,32.6669,32.6669,7000.0
2011-02-23 10:45:00,59.8,59.91,59.77,59.88,18500.0,32.6614,32.7215,32.6451,32.7051,18500.0
2011-02-23 10:50:00,59.88,60.02,59.88,59.93,26000.0,32.7051,32.7816,32.7051,32.7325,26000.0
2011-02-23 10:55:00,59.93,59.98,59.93,59.96,6000.0,32.7325,32.7598,32.7325,32.7488,6000.0
2011-02-23 11:00:00,59.96,59.97,59.95,59.96,8500.0,32.7488,32.7543,32.7434,32.7488,8500.0
2011-02-23 11:05:00,59.95,60.02,59.91,60.02,14500.0,32.7434,32.7816,32.7215,32.7816,14500.0
2011-02-23 11:10:00,60.01,60.01,59.98,60.0,18500.0,32.7761,32.7761,32.7598,32.7707,18500.0
2011-02-23 11:15:00,59.96,59.98,59.87,59.91,20500.0,32.7488,32.7598,32.6997,32.7215,20500.0
2011-02-23 11:20:00,59.82,59.85,59.8,59.8,11500.0,32.6724,32.6888,32.6614,32.6614,11500.0
2011-02-23 11:25:00,59.81,59.84,59.73,59.73,12000.0,32.6669,32.6833,32.6232,32.6232,12000.0
2011-02-23 11:30:00,59.71,59.71,59.59,59.63,29000.0,32.6123,32.6123,32.5468,32.5686,29000.0
2011-02-23 11:35:00,59.66,59.69,59.6,59.61,20500.0,32.585,32.6014,32.5522,32.5577,20500.0
2011-02-23 11:40:00,59.62,59.64,59.52,59.52,24000.0,32.5631,32.5741,32.5085,32.5085,24000.0
2011-02-23 11:45:00,59.54,59.55,59.41,59.49,23000.0,32.5194,32.5249,32.4484,32.4921,23000.0
2011-02-23 11:50:00,59.4,59.52,59.4,59.52,18000.0,32.443,32.5085,32.443,32.5085,18000.0
2011-02-23 11:55:00,59.5,59.58,59.43,59.54,27000.0,32.4976,32.5413,32.4594,32.5194,27000.0
2011-02-23 12:00:00,59.6,59.64,59.46,59.64,31000.0,32.5522,32.5741,32.4757,32.5741,31000.0
2011-02-23 12:05:00,59.63,59.63,59.47,59.59,17500.0,32.5686,32.5686,32.4812,32.5468,17500.0
2011-02-23 12:10:00,59.54,59.67,59.53,59.67,28000.0,32.5194,32.5904,32.514,32.5904,28000.0
2011-02-23 12:15:00,59.7,59.7,59.6,59.64,36000.0,32.6068,32.6068,32.5522,32.5741,36000.0
2011-02-23 12:20:00,59.64,59.73,59.64,59.69,40500.0,32.5741,32.6232,32.5741,32.6014,40500.0
2011-02-23 12:25:00,59.75,59.82,59.72,59.79,36000.0,32.6341,32.6724,32.6178,32.656,36000.0
2011-02-23 12:30:00,59.79,59.86,59.78,59.8,14000.0,32.656,32.6942,32.6505,32.6614,14000.0
2011-02-23 12:35:00,59.82,59.98,59.8,59.98,100000.0,32.6724,32.7598,32.6614,32.7598,100000.0
2011-02-23 12:40:00,59.98,60.44,59.9,60.44,128000.0,32.7598,33.011,32.7161,33.011,128000.0
2011-02-23 12:45:00,60.44,60.65,60.36,60.53,100500.0,33.011,33.1257,32.9673,33.0602,100500.0
2011-02-23 12:50:00,60.46,60.55,60.19,60.26,46000.0,33.0219,33.0711,32.8745,32.9127,46000.0
2011-02-23 12:55:00,60.28,60.41,60.27,60.4,46000.0,32.9236,32.9946,32.9182,32.9892,46000.0
2011-02-23 13:00:00,60.39,60.39,60.29,60.37,34500.0,32.9837,32.9837,32.9291,32.9728,34500.0
2011-02-23 13:05:00,60.38,60.44,60.34,60.38,60500.0,32.9782,33.011,32.9564,32.9782,60500.0
2011-02-23 13:10:00,60.31,60.32,60.13,60.13,19500.0,32.94,32.9455,32.8417,32.8417,19500.0
2011-02-23 13:15:00,60.16,60.22,60.09,60.09,12000.0,32.8581,32.8908,32.8198,32.8198,12000.0
2011-02-23 13:20:00,60.09,60.43,60.05,60.42,40500.0,32.8198,33.0055,32.798,33.0001,40500.0
2011-02-23 13:25:00,60.41,60.42,60.28,60.32,30500.0,32.9946,33.0001,32.9236,32.9455,30500.0
2011-02-23 13:30:00,60.39,60.39,60.12,60.17,28500.0,32.9837,32.9837,32.8362,32.8635,28500.0
2011-02-23 13:35:00,60.17,60.37,60.17,60.35,20500.0,32.8635,32.9728,32.8635,32.9618,20500.0
2011-02-23 13:40:00,60.29,60.29,60.2,60.2,23000.0,32.9291,32.9291,32.8799,32.8799,23000.0
2011-02-23 13:45:00,60.3,60.4,60.3,60.35,23000.0,32.9345,32.9892,32.9345,32.9618,23000.0
2011-02-23 13:50:00,60.37,60.4,60.32,60.37,39500.0,32.9728,32.9892,32.9455,32.9728,39500.0
2011-02-23 13:55:00,60.33,60.35,60.31,60.31,14500.0,32.9509,32.9618,32.94,32.94,14500.0
2011-02-23 14:00:00,60.31,60.4,60.27,60.4,24500.0,32.94,32.9892,32.9182,32.9892,24500.0
2011-02-23 14:05:00,60.4,60.54,60.37,60.39,71500.0,32.9892,33.0656,32.9728,32.9837,71500.0
2011-02-23 14:10:00,60.41,60.51,60.41,60.43,16000.0,32.9946,33.0492,32.9946,33.0055,16000.0
2011-02-23 14:15:00,60.42,60.42,60.34,60.39,23000.0,33.0001,33.0001,32.9564,32.9837,23000.0
2011-02-23 14:20:00,60.42,60.55,60.39,60.5,36500.0,33.0001,33.0711,32.9837,33.0438,36500.0
2011-02-23 14:25:00,60.49,60.5,60.33,60.33,27000.0,33.0383,33.0438,32.9509,32.9509,27000.0
2011-02-23 14:30:00,60.33,60.48,60.33,60.41,19500.0,32.9509,33.0328,32.9509,32.9946,19500.0
2011-02-23 14:35:00,60.43,60.46,60.39,60.41,26500.0,33.0055,33.0219,32.9837,32.9946,26500.0
2011-02-23 14:40:00,60.45,60.45,60.25,60.29,72000.0,33.0165,33.0165,32.9072,32.9291,72000.0
2011-02-23 14:45:00,60.3,60.36,60.21,60.23,34000.0,32.9345,32.9673,32.8854,32.8963,34000.0
2011-02-23 14:50:00,60.21,60.26,60.2,60.24,20000.0,32.8854,32.9127,32.8799,32.9018,20000.0
2011-02-23 14:55:00,60.3,60.61,60.27,60.61,51000.0,32.9345,33.1039,32.9182,33.1039,51000.0
2011-02-23 15:00:00,60.6,60.62,60.49,60.56,97000.0,33.0984,33.1093,33.0383,33.0765,97000.0
2011-02-23 15:05:00,60.54,60.73,60.54,60.61,38500.0,33.0656,33.1694,33.0656,33.1039,38500.0
2011-02-23 15:10:00,60.62,60.74,60.57,60.7,103500.0,33.1093,33.1749,33.082,33.153,103500.0
2011-02-23 15:15:00,60.68,60.68,60.56,60.62,36000.0,33.1421,33.1421,33.0765,33.1093,36000.0
2011-02-23 15:20:00,60.64,60.88,60.64,60.88,28000.0,33.1202,33.2513,33.1202,33.2513,28000.0
2011-02-23 15:25:00,60.87,60.87,60.58,60.63,90500.0,33.2459,33.2459,33.0875,33.1148,90500.0
2011-02-23 15:30:00,60.61,60.65,60.44,60.55,50500.0,33.1039,33.1257,33.011,33.0711,50500.0
2011-02-23 15:35:00,60.55,60.58,60.4,60.5,60000.0,33.0711,33.0875,32.9892,33.0438,60000.0
2011-02-23 15:40:00,60.5,60.58,60.44,60.55,50500.0,33.0438,33.0875,33.011,33.0711,50500.0
2011-02-23 15:45:00,60.51,60.51,60.25,60.46,85000.0,33.0492,33.0492,32.9072,33.0219,85000.0
2011-02-23 15:50:00,60.4,60.61,60.38,60.49,117500.0,32.9892,33.1039,32.9782,33.0383,117500.0
2011-02-23 15:55:00,60.46,60.53,60.28,60.28,114000.0,33.0219,33.0602,32.9236,32.9236,114000.0
2011-02-24 09:30:00,60.42,60.75,60.22,60.3,118000.0,33.0001,33.1803,32.8908,32.9345,118000.0
2011-02-24 09:35:00,60.35,60.52,60.22,60.34,55500.0,32.9618,33.0547,32.8908,32.9564,55500.0
2011-02-24 09:40:00,60.38,60.43,60.27,60.43,45500.0,32.9782,33.0055,32.9182,33.0055,45500.0
2011-02-24 09:45:00,60.41,60.65,60.24,60.24,70500.0,32.9946,33.1257,32.9018,32.9018,70500.0
2011-02-24 09:50:00,60.17,60.29,60.05,60.09,60000.0,32.8635,32.9291,32.798,32.8198,60000.0
2011-02-24 09:55:00,60.11,60.25,60.07,60.11,31000.0,32.8308,32.9072,32.8089,32.8308,31000.0
2011-02-24 10:00:00,60.11,60.2,59.98,59.99,29000.0,32.8308,32.8799,32.7598,32.7652,29000.0
2011-02-24 10:05:00,60.02,60.32,60.01,60.32,23000.0,32.7816,32.9455,32.7761,32.9455,23000.0
2011-02-24 10:10:00,60.37,60.51,60.37,60.51,15500.0,32.9728,33.0492,32.9728,33.0492,15500.0
2011-02-24 10:15:00,60.52,60.54,60.45,60.5,16500.0,33.0547,33.0656,33.0165,33.0438,16500.0
2011-02-24 10:20:00,60.6,60.7,60.6,60.69,7000.0,33.0984,33.153,33.0984,33.1475,7000.0
2011-02-24 10:25:00,60.7,60.78,60.64,60.73,16000.0,33.153,33.1967,33.1202,33.1694,16000.0
2011-02-24 10:30:00,60.74,60.89,60.67,60.75,38500.0,33.1749,33.2568,33.1366,33.1803,38500.0
2011-02-24 10:35:00,60.74,60.75,60.67,60.67,4000.0,33.1749,33.1803,33.1366,33.1366,4000.0
2011-02-24 10:40:00,60.75,60.75,60.69,60.69,12000.0,33.1803,33.1803,33.1475,33.1475,12000.0
2011-02-24 10:45:00,60.65,60.66,60.63,60.65,6500.0,33.1257,33.1312,33.1148,33.1257,6500.0
2011-02-24 10:50:00,60.69,60.77,60.69,60.73,22500.0,33.1475,33.1912,33.1475,33.1694,22500.0
2011-02-24 10:55:00,60.75,60.85,60.75,60.76,13000.0,33.1803,33.2349,33.1803,33.1858,13000.0
2011-02-24 11:00:00,60.72,60.79,60.72,60.75,6000.0,33.1639,33.2022,33.1639,33.1803,6000.0
2011-02-24 11:05:00,60.74,60.76,60.7,60.7,7000.0,33.1749,33.1858,33.153,33.153,7000.0
2011-02-24 11:10:00,60.69,60.73,60.65,60.69,17500.0,33.1475,33.1694,33.1257,33.1475,17500.0
2011-02-24 11:15:00,60.67,60.73,60.67,60.73,7500.0,33.1366,33.1694,33.1366,33.1694,7500.0
2011-02-24 11:20:00,60.75,60.8,60.75,60.8,12000.0,33.1803,33.2076,33.1803,33.2076,12000.0
2011-02-24 11:25:00,60.78,60.92,60.78,60.9,18000.0,33.1967,33.2732,33.1967,33.2622,18000.0
2011-02-24 11:30:00,60.88,60.95,60.88,60.95,9000.0,33.2513,33.2896,33.2513,33.2896,9000.0
2011-02-24 11:35:00,60.89,60.9,60.82,60.82,5500.0,33.2568,33.2622,33.2185,33.2185,5500.0
2011-02-24 11:40:00,60.77,60.77,60.63,60.67,15000.0,33.1912,33.1912,33.1148,33.1366,15000.0
2011-02-24 11:45:00,60.66,60.67,60.59,60.59,9500.0,33.1312,33.1366,33.0929,33.0929,9500.0
2011-02-24 11:50:00,60.52,60.6,60.52,60.58,14000.0,33.0547,33.0984,33.0547,33.0875,14000.0
2011-02-24 11:55:00,60.7,60.7,60.57,60.57,5000.0,33.153,33.153,33.082,33.082,5000.0
2011-02-24 12:00:00,60.58,60.59,60.48,60.48,6500.0,33.0875,33.0929,33.0328,33.0328,6500.0
2011-02-24 12:05:00,60.48,60.57,60.4,60.4,5500.0,33.0328,33.082,32.9892,32.9892,5500.0
2011-02-24 12:10:00,60.42,60.6,60.42,60.59,15500.0,33.0001,33.0984,33.0001,33.0929,15500.0
2011-02-24 12:15:00,60.54,60.55,60.5,60.5,5500.0,33.0656,33.0711,33.0438,33.0438,5500.0
2011-02-24 12:20:00,60.56,60.56,60.5,60.53,5500.0,33.0765,33.0765,33.0438,33.0602,5500.0
2011-02-24 12:25:00,60.48,60.48,60.35,60.39,13500.0,33.0328,33.0328,32.9618,32.9837,13500.0
2011-02-24 12:30:00,60.42,60.58,60.42,60.54,16500.0,33.0001,33.0875,33.0001,33.0656,16500.0
2011-02-24 12:35:00,60.59,60.65,60.59,60.65,14500.0,33.0929,33.1257,33.0929,33.1257,14500.0
2011-02-24 12:40:00,60.69,60.72,60.51,60.54,7000.0,33.1475,33.1639,33.0492,33.0656,7000.0
2011-02-24 12:45:00,60.43,60.53,60.39,60.53,18500.0,33.0055,33.0602,32.9837,33.0602,18500.0
2011-02-24 12:50:00,60.48,60.65,60.48,60.65,9000.0,33.0328,33.1257,33.0328,33.1257,9000.0
2011-02-24 12:55:00,60.62,60.64,60.56,60.56,12000.0,33.1093,33.1202,33.0765,33.0765,12000.0
2011-02-24 13:00:00,60.59,60.6,60.56,60.6,15500.0,33.0929,33.0984,33.0765,33.0984,15500.0
2011-02-24 13:05:00,60.54,60.58,60.46,60.46,5000.0,33.0656,33.0875,33.0219,33.0219,5000.0
2011-02-24 13:10:00,60.43,60.45,60.39,60.41,30500.0,33.0055,33.0165,32.9837,32.9946,30500.0
2011-02-24 13:15:00,60.4,60.61,60.4,60.61,21500.0,32.9892,33.1039,32.9892,33.1039,21500.0
2011-02-24 13:20:00,60.61,60.61,60.5,60.52,17500.0,33.1039,33.1039,33.0438,33.0547,17500.0
2011-02-24 13:25:00,60.56,60.59,60.54,60.57,12000.0,33.0765,33.0929,33.0656,33.082,12000.0
2011-02-24 13:30:00,60.57,60.63,60.55,60.6,36500.0,33.082,33.1148,33.0711,33.0984,36500.0
2011-02-24 13:35:00,60.59,60.67,60.59,60.67,33000.0,33.0929,33.1366,33.0929,33.1366,33000.0
2011-02-24 13:40:00,60.7,60.7,60.56,60.57,26500.0,33.153,33.153,33.0765,33.082,26500.0
2011-02-24 13:45:00,60.56,60.67,60.51,60.56,42000.0,33.0765,33.1366,33.0492,33.0765,42000.0
2011-02-24 13:50:00,60.58,60.65,60.52,60.58,31500.0,33.0875,33.1257,33.0547,33.0875,31500.0
2011-02-24 13:55:00,60.51,60.57,60.47,60.55,16000.0,33.0492,33.082,33.0274,33.0711,16000.0
2011-02-24 14:00:00,60.53,60.74,60.52,60.69,62000.0,33.0602,33.1749,33.0547,33.1475,62000.0
2011-02-24 14:05:00,60.74,60.74,60.58,60.7,24500.0,33.1749,33.1749,33.0875,33.153,24500.0
2011-02-24 14:10:00,60.7,60.8,60.66,60.8,28500.0,33.153,33.2076,33.1312,33.2076,28500.0
2011-02-24 14:15:00,60.8,60.87,60.77,60.83,17000.0,33.2076,33.2459,33.1912,33.224,17000.0
2011-02-24 14:20:00,60.84,60.84,60.74,60.82,15500.0,33.2295,33.2295,33.1749,33.2185,15500.0
2011-02-24 14:25:00,60.82,60.92,60.77,60.77,27500.0,33.2185,33.2732,33.1912,33.1912,27500.0
2011-02-24 14:30:00,60.79,60.97,60.76,60.94,27500.0,33.2022,33.3005,33.1858,33.2841,27500.0
2011-02-24 14:35:00,60.97,60.98,60.88,60.95,33500.0,33.3005,33.3059,33.2513,33.2896,33500.0
2011-02-24 14:40:00,60.96,60.99,60.92,60.92,29000.0,33.295,33.3114,33.2732,33.2732,29000.0
2011-02-24 14:45:00,60.9,61.0,60.83,60.98,67000.0,33.2622,33.3169,33.224,33.3059,67000.0
2011-02-24 14:50:00,60.94,60.98,60.89,60.94,27500.0,33.2841,33.3059,33.2568,33.2841,27500.0
2011-02-24 14:55:00,60.93,61.11,60.92,61.08,68500.0,33.2786,33.3769,33.2732,33.3606,68500.0
2011-02-24 15:00:00,61.1,61.16,61.03,61.09,94000.0,33.3715,33.4042,33.3332,33.366,94000.0
2011-02-24 15:05:00,61.09,61.2,61.06,61.17,46000.0,33.366,33.4261,33.3496,33.4097,46000.0
2011-02-24 15:10:00,61.18,61.2,61.1,61.17,38500.0,33.4152,33.4261,33.3715,33.4097,38500.0
2011-02-24 15:15:00,61.16,61.2,61.11,61.11,32000.0,33.4042,33.4261,33.3769,33.3769,32000.0
2011-02-24 15:20:00,61.11,61.21,61.1,61.2,38000.0,33.3769,33.4316,33.3715,33.4261,38000.0
2011-02-24 15:25:00,61.18,61.21,61.07,61.07,42000.0,33.4152,33.4316,33.3551,33.3551,42000.0
2011-02-24 15:30:00,61.08,61.24,61.05,61.11,31500.0,33.3606,33.4479,33.3442,33.3769,31500.0
2011-02-24 15:35:00,61.15,61.15,60.86,60.88,33500.0,33.3988,33.3988,33.2404,33.2513,33500.0
2011-02-24 15:40:00,60.97,61.03,60.86,61.02,59000.0,33.3005,33.3332,33.2404,33.3278,59000.0
2011-02-24 15:45:00,60.98,61.02,60.89,60.89,37500.0,33.3059,33.3278,33.2568,33.2568,37500.0
2011-02-24 15:50:00,60.85,60.93,60.81,60.91,65000.0,33.2349,33.2786,33.2131,33.2677,65000.0
2011-02-24 15:55:00,60.94,60.99,60.9,60.92,61500.0,33.2841,33.3114,33.2622,33.2732,61500.0
2011-02-25 09:30:00,61.07,61.2,60.92,61.09,22000.0,33.3551,33.4261,33.2732,33.366,22000.0
2011-02-25 09:35:00,60.98,61.47,60.98,61.39,41500.0,33.3059,33.5736,33.3059,33.5299,41500.0
2011-02-25 09:40:00,61.37,61.42,61.25,61.25,75500.0,33.5189,33.5463,33.4534,33.4534,75500.0
2011-02-25 09:45:00,61.22,61.35,61.17,61.27,39500.0,33.437,33.508,33.4097,33.4643,39500.0
2011-02-25 09:50:00,61.26,61.26,61.03,61.04,46500.0,33.4589,33.4589,33.3332,33.3387,46500.0
2011-02-25 09:55:00,61.09,61.3,61.04,61.25,47000.0,33.366,33.4807,33.3387,33.4534,47000.0
2011-02-25 10:00:00,61.27,61.44,61.18,61.44,70000.0,33.4643,33.5572,33.4152,33.5572,70000.0
2011-02-25 10:05:00,61.45,61.6,61.45,61.58,23000.0,33.5626,33.6446,33.5626,33.6336,23000.0
2011-02-25 10:10:00,61.56,61.68,61.5,61.68,28000.0,33.6227,33.6883,33.59,33.6883,28000.0
2011-02-25 10:15:00,61.65,61.75,61.62,61.66,67000.0,33.6719,33.7265,33.6555,33.6773,67000.0
2011-02-25 10:20:00,61.63,61.76,61.55,61.75,42500.0,33.661,33.732,33.6173,33.7265,42500.0
2011-02-25 10:25:00,61.75,61.77,61.69,61.73,26000.0,33.7265,33.7374,33.6937,33.7156,26000.0
2011-02-25 10:30:00,61.75,61.75,61.64,61.7,38000.0,33.7265,33.7265,33.6664,33.6992,38000.0
2011-02-25 10:35:00,61.74,61.93,61.74,61.92,77500.0,33.721,33.8248,33.721,33.8193,77500.0
2011-02-25 10:40:00,61.92,61.98,61.85,61.9,44500.0,33.8193,33.8521,33.7811,33.8084,44500.0
2011-02-25 10:45:00,61.91,61.96,61.91,61.95,17500.0,33.8139,33.8412,33.8139,33.8357,17500.0
2011-02-25 10:50:00,61.96,61.96,61.89,61.95,55500.0,33.8412,33.8412,33.803,33.8357,55500.0
2011-02-25 10:55:00,61.95,61.96,61.89,61.9,22500.0,33.8357,33.8412,33.803,33.8084,22500.0
2011-02-25 11:00:00,61.91,61.95,61.86,61.94,34500.0,33.8139,33.8357,33.7866,33.8303,34500.0
2011-02-25 11:05:00,61.94,61.99,61.94,61.96,17000.0,33.8303,33.8576,33.8303,33.8412,17000.0
2011-02-25 11:10:00,61.96,61.99,61.9,61.96,22500.0,33.8412,33.8576,33.8084,33.8412,22500.0
2011-02-25 11:15:00,61.96,62.0,61.9,61.97,18500.0,33.8412,33.863,33.8084,33.8467,18500.0
2011-02-25 11:20:00,61.97,62.12,61.94,62.04,98000.0,33.8467,33.9286,33.8303,33.8849,98000.0
2011-02-25 11:25:00,62.04,62.08,61.94,61.99,51500.0,33.8849,33.9067,33.8303,33.8576,51500.0
2011-02-25 11:30:00,61.97,61.99,61.92,61.92,32000.0,33.8467,33.8576,33.8193,33.8193,32000.0
2011-02-25 11:35:00,61.92,62.0,61.92,61.95,41000.0,33.8193,33.863,33.8193,33.8357,41000.0
2011-02-25 11:40:00,61.98,62.04,61.92,61.96,27000.0,33.8521,33.8849,33.8193,33.8412,27000.0
2011-02-25 11:45:00,61.98,62.09,61.98,62.05,31000.0,33.8521,33.9122,33.8521,33.8903,31000.0
2011-02-25 11:50:00,62.03,62.19,62.03,62.15,32500.0,33.8794,33.9668,33.8794,33.945,32500.0
2011-02-25 11:55:00,62.12,62.17,62.1,62.12,16000.0,33.9286,33.9559,33.9177,33.9286,16000.0
2011-02-25 12:00:00,62.12,62.18,62.1,62.16,31500.0,33.9286,33.9614,33.9177,33.9504,31500.0
2011-02-25 12:05:00,62.17,62.18,62.12,62.15,15000.0,33.9559,33.9614,33.9286,33.945,15000.0
2011-02-25 12:10:00,62.1,62.17,62.1,62.17,18500.0,33.9177,33.9559,33.9177,33.9559,18500.0
2011-02-25 12:15:00,62.15,62.15,62.1,62.1,6000.0,33.945,33.945,33.9177,33.9177,6000.0
2011-02-25 12:20:00,62.12,62.13,62.09,62.12,22500.0,33.9286,33.934,33.9122,33.9286,22500.0
2011-02-25 12:25:00,62.13,62.17,62.11,62.11,15500.0,33.934,33.9559,33.9231,33.9231,15500.0
2011-02-25 12:30:00,62.1,62.14,62.08,62.13,31500.0,33.9177,33.9395,33.9067,33.934,31500.0
2011-02-25 12:35:00,62.13,62.13,62.11,62.12,11500.0,33.934,33.934,33.9231,33.9286,11500.0
2011-02-25 12:40:00,62.14,62.16,62.1,62.14,19500.0,33.9395,33.9504,33.9177,33.9395,19500.0
2011-02-25 12:45:00,62.09,62.16,62.09,62.16,7000.0,33.9122,33.9504,33.9122,33.9504,7000.0
2011-02-25 12:50:00,62.11,62.16,62.1,62.15,28500.0,33.9231,33.9504,33.9177,33.945,28500.0
2011-02-25 12:55:00,62.15,62.19,62.13,62.16,16500.0,33.945,33.9668,33.934,33.9504,16500.0
2011-02-25 13:00:00,62.17,62.19,62.14,62.17,32000.0,33.9559,33.9668,33.9395,33.9559,32000.0
2011-02-25 13:05:00,62.14,62.28,62.14,62.26,28000.0,33.9395,34.016,33.9395,34.005,28000.0
2011-02-25 13:10:00,62.25,62.36,62.22,62.36,54500.0,33.9996,34.0597,33.9832,34.0597,54500.0
2011-02-25 13:15:00,62.34,62.5,62.34,62.49,88000.0,34.0487,34.1361,34.0487,34.1307,88000.0
2011-02-25 13:20:00,62.47,62.48,62.41,62.46,72500.0,34.1197,34.1252,34.087,34.1143,72500.0
2011-02-25 13:25:00,62.48,62.52,62.44,62.44,21500.0,34.1252,34.1471,34.1034,34.1034,21500.0
2011-02-25 13:30:00,62.43,62.43,62.34,62.39,15500.0,34.0979,34.0979,34.0487,34.076,15500.0
2011-02-25 13:35:00,62.35,62.35,62.29,62.33,3000.0,34.0542,34.0542,34.0214,34.0433,3000.0
2011-02-25 13:40:00,62.33,62.4,62.3,62.4,18500.0,34.0433,34.0815,34.0269,34.0815,18500.0
2011-02-25 13:45:00,62.4,62.44,62.32,62.4,32500.0,34.0815,34.1034,34.0378,34.0815,32500.0
2011-02-25 13:50:00,62.44,62.53,62.41,62.53,71500.0,34.1034,34.1525,34.087,34.1525,71500.0
2011-02-25 13:55:00,62.5,62.54,62.45,62.5,29000.0,34.1361,34.158,34.1088,34.1361,29000.0
2011-02-25 14:00:00,62.56,62.56,62.43,62.44,35000.0,34.1689,34.1689,34.0979,34.1034,35000.0
2011-02-25 14:05:00,62.43,62.58,62.41,62.55,45000.0,34.0979,34.1798,34.087,34.1634,45000.0
2011-02-25 14:10:00,62.55,62.57,62.51,62.53,12000.0,34.1634,34.1744,34.1416,34.1525,12000.0
2011-02-25 14:15:00,62.55,62.62,62.55,62.58,52500.0,34.1634,34.2017,34.1634,34.1798,52500.0
2011-02-25 14:20:00,62.6,62.65,62.6,62.62,35000.0,34.1907,34.2181,34.1907,34.2017,35000.0
2011-02-25 14:25:00,62.64,62.8,62.64,62.76,72000.0,34.2126,34.3,34.2126,34.2781,72000.0
2011-02-25 14:30:00,62.78,62.83,62.76,62.77,47500.0,34.2891,34.3164,34.2781,34.2836,47500.0
2011-02-25 14:35:00,62.74,62.76,62.57,62.57,47000.0,34.2672,34.2781,34.1744,34.1744,47000.0
2011-02-25 14:40:00,62.57,62.7,62.55,62.7,53500.0,34.1744,34.2454,34.1634,34.2454,53500.0
2011-02-25 14:45:00,62.7,62.79,62.65,62.66,58000.0,34.2454,34.2945,34.2181,34.2235,58000.0
2011-02-25 14:50:00,62.66,62.66,62.46,62.47,38000.0,34.2235,34.2235,34.1143,34.1197,38000.0
2011-02-25 14:55:00,62.46,62.49,62.44,62.45,41500.0,34.1143,34.1307,34.1034,34.1088,41500.0
2011-02-25 15:00:00,62.46,62.5,62.42,62.49,29000.0,34.1143,34.1361,34.0924,34.1307,29000.0
2011-02-25 15:05:00,62.5,62.59,62.5,62.59,54500.0,34.1361,34.1853,34.1361,34.1853,54500.0
2011-02-25 15:10:00,62.6,62.7,62.6,62.69,35500.0,34.1907,34.2454,34.1907,34.2399,35500.0
2011-02-25 15:15:00,62.7,62.7,62.57,62.58,33500.0,34.2454,34.2454,34.1744,34.1798,33500.0
2011-02-25 15:20:00,62.59,62.61,62.56,62.57,41500.0,34.1853,34.1962,34.1689,34.1744,41500.0
2011-02-25 15:25:00,62.57,62.61,62.55,62.57,25500.0,34.1744,34.1962,34.1634,34.1744,25500.0
2011-02-25 15:30:00,62.59,62.62,62.48,62.5,46500.0,34.1853,34.2017,34.1252,34.1361,46500.0
2011-02-25 15:35:00,62.47,62.54,62.43,62.48,76000.0,34.1197,34.158,34.0979,34.1252,76000.0
2011-02-25 15:40:00,62.48,62.55,62.41,62.47,64500.0,34.1252,34.1634,34.087,34.1197,64500.0
2011-02-25 15:45:00,62.5,62.68,62.46,62.68,67000.0,34.1361,34.2344,34.1143,34.2344,67000.0
2011-02-25 15:50:00,62.68,62.78,62.57,62.76,76000.0,34.2344,34.2891,34.1744,34.2781,76000.0
2011-02-25 15:55:00,62.8,62.88,62.66,62.66,141000.0,34.3,34.3437,34.2235,34.2235,141000.0
2011-02-28 09:30:00,62.95,62.95,62.55,62.73,37000.0,34.3819,34.3819,34.1634,34.2617,37000.0
2011-02-28 09:35:00,62.72,62.84,62.67,62.78,29000.0,34.2563,34.3218,34.229,34.2891,29000.0
2011-02-28 09:40:00,62.73,63.0,62.72,62.93,33000.0,34.2617,34.4092,34.2563,34.371,33000.0
2011-02-28 09:45:00,62.96,62.96,62.86,62.94,17500.0,34.3874,34.3874,34.3328,34.3764,17500.0
2011-02-28 09:50:00,62.86,62.96,62.86,62.94,23000.0,34.3328,34.3874,34.3328,34.3764,23000.0
2011-02-28 09:55:00,62.96,63.13,62.96,63.05,52500.0,34.3874,34.4802,34.3874,34.4365,52500.0
2011-02-28 10:00:00,63.08,63.19,63.0,63.15,40000.0,34.4529,34.513,34.4092,34.4911,40000.0
2011-02-28 10:05:00,63.14,63.23,63.11,63.17,71500.0,34.4857,34.5348,34.4693,34.5021,71500.0
2011-02-28 10:10:00,63.16,63.21,63.1,63.2,57000.0,34.4966,34.5239,34.4638,34.5185,57000.0
2011-02-28 10:15:00,63.2,63.29,63.17,63.27,74500.0,34.5185,34.5676,34.5021,34.5567,74500.0
2011-02-28 10:20:00,63.27,63.34,63.2,63.2,35000.0,34.5567,34.5949,34.5185,34.5185,35000.0
2011-02-28 10:25:00,63.2,63.21,63.11,63.16,50000.0,34.5185,34.5239,34.4693,34.4966,50000.0
2011-02-28 10:30:00,63.16,63.18,63.09,63.18,72500.0,34.4966,34.5075,34.4584,34.5075,72500.0
2011-02-28 10:35:00,63.17,63.21,63.1,63.14,65000.0,34.5021,34.5239,34.4638,34.4857,65000.0
2011-02-28 10:40:00,63.11,63.23,63.11,63.14,30000.0,34.4693,34.5348,34.4693,34.4857,30000.0
2011-02-28 10:45:00,63.15,63.22,63.11,63.15,58500.0,34.4911,34.5294,34.4693,34.4911,58500.0
2011-02-28 10:50:00,63.17,63.23,63.15,63.23,34000.0,34.5021,34.5348,34.4911,34.5348,34000.0
2011-02-28 10:55:00,63.27,63.31,63.2,63.24,43500.0,34.5567,34.5785,34.5185,34.5403,43500.0
2011-02-28 11:00:00,63.24,63.28,63.23,63.23,13500.0,34.5403,34.5621,34.5348,34.5348,13500.0
2011-02-28 11:05:00,63.25,63.26,63.17,63.24,20000.0,34.5458,34.5512,34.5021,34.5403,20000.0
2011-02-28 11:10:00,63.22,63.24,63.19,63.2,17500.0,34.5294,34.5403,34.513,34.5185,17500.0
2011-02-28 11:15:00,63.23,63.23,63.13,63.13,19500.0,34.5348,34.5348,34.4802,34.4802,19500.0
2011-02-28 11:20:00,63.14,63.23,63.14,63.23,23000.0,34.4857,34.5348,34.4857,34.5348,23000.0
2011-02-28 11:25:00,63.22,63.22,63.15,63.15,21500.0,34.5294,34.5294,34.4911,34.4911,21500.0
2011-02-28 11:30:00,63.14,63.2,63.09,63.19,44500.0,34.4857,34.5185,34.4584,34.513,44500.0
2011-02-28 11:35:00,63.16,63.23,63.16,63.2,36000.0,34.4966,34.5348,34.4966,34.5185,36000.0
2011-02-28 11:40:00,63.21,63.24,63.18,63.18,16500.0,34.5239,34.5403,34.5075,34.5075,16500.0
2011-02-28 11:45:00,63.19,63.25,63.18,63.22,13000.0,34.513,34.5458,34.5075,34.5294,13000.0
2011-02-28 11:50:00,63.19,63.29,63.19,63.29,16000.0,34.513,34.5676,34.513,34.5676,16000.0
2011-02-28 11:55:00,63.24,63.27,63.22,63.22,8000.0,34.5403,34.5567,34.5294,34.5294,8000.0
2011-02-28 12:00:00,63.23,63.24,63.17,63.18,31500.0,34.5348,34.5403,34.5021,34.5075,31500.0
2011-02-28 12:05:00,63.21,63.3,63.18,63.3,12000.0,34.5239,34.5731,34.5075,34.5731,12000.0
2011-02-28 12:10:00,63.29,63.29,63.22,63.22,10500.0,34.5676,34.5676,34.5294,34.5294,10500.0
2011-02-28 12:15:00,63.21,63.25,63.21,63.21,4500.0,34.5239,34.5458,34.5239,34.5239,4500.0
2011-02-28 12:20:00,63.24,63.27,63.19,63.2,59000.0,34.5403,34.5567,34.513,34.5185,59000.0
2011-02-28 12:25:00,63.18,63.22,63.16,63.2,34000.0,34.5075,34.5294,34.4966,34.5185,34000.0
2011-02-28 12:30:00,63.2,63.24,63.17,63.19,20000.0,34.5185,34.5403,34.5021,34.513,20000.0
2011-02-28 12:35:00,63.21,63.21,63.15,63.15,31500.0,34.5239,34.5239,34.4911,34.4911,31500.0
2011-02-28 12:40:00,63.14,63.2,63.11,63.11,45500.0,34.4857,34.5185,34.4693,34.4693,45500.0
2011-02-28 12:45:00,63.1,63.13,63.0,63.0,30000.0,34.4638,34.4802,34.4092,34.4092,30000.0
2011-02-28 12:50:00,63.0,63.03,62.81,62.85,29000.0,34.4092,34.4256,34.3054,34.3273,29000.0
2011-02-28 12:55:00,62.85,62.85,62.73,62.78,44000.0,34.3273,34.3273,34.2617,34.2891,44000.0
2011-02-28 13:00:00,62.77,62.87,62.77,62.87,47500.0,34.2836,34.3382,34.2836,34.3382,47500.0
2011-02-28 13:05:00,62.87,62.94,62.68,62.77,64500.0,34.3382,34.3764,34.2344,34.2836,64500.0
2011-02-28 13:10:00,62.79,62.96,62.7,62.91,44500.0,34.2945,34.3874,34.2454,34.3601,44500.0
2011-02-28 13:15:00,62.92,62.92,62.84,62.9,25000.0,34.3655,34.3655,34.3218,34.3546,25000.0
2011-02-28 13:20:00,62.86,62.88,62.76,62.8,10500.0,34.3328,34.3437,34.2781,34.3,10500.0
2011-02-28 13:25:00,62.8,62.86,62.75,62.86,7000.0,34.3,34.3328,34.2727,34.3328,7000.0
2011-02-28 13:30:00,62.8,62.87,62.8,62.86,10500.0,34.3,34.3382,34.3,34.3328,10500.0
2011-02-28 13:35:00,62.8,62.9,62.8,62.9,6500.0,34.3,34.3546,34.3,34.3546,6500.0
2011-02-28 13:40:00,62.9,62.9,62.83,62.86,9500.0,34.3546,34.3546,34.3164,34.3328,9500.0
2011-02-28 13:45:00,62.9,62.9,62.79,62.79,17500.0,34.3546,34.3546,34.2945,34.2945,17500.0
2011-02-28 13:50:00,62.78,62.8,62.73,62.73,22000.0,34.2891,34.3,34.2617,34.2617,22000.0
2011-02-28 13:55:00,62.76,62.76,62.6,62.6,34500.0,34.2781,34.2781,34.1907,34.1907,34500.0
2011-02-28 14:00:00,62.61,62.64,62.48,62.48,37500.0,34.1962,34.2126,34.1252,34.1252,37500.0
2011-02-28 14:05:00,62.49,62.55,62.32,62.35,54000.0,34.1307,34.1634,34.0378,34.0542,54000.0
2011-02-28 14:10:00,62.35,62.53,62.34,62.49,47500.0,34.0542,34.1525,34.0487,34.1307,47500.0
2011-02-28 14:15:00,62.54,62.6,62.47,62.6,26500.0,34.158,34.1907,34.1197,34.1907,26500.0
2011-02-28 14:20:00,62.59,62.6,62.4,62.47,33500.0,34.1853,34.1907,34.0815,34.1197,33500.0
2011-02-28 14:25:00,62.49,62.49,62.37,62.38,16000.0,34.1307,34.1307,34.0651,34.0706,16000.0
2011-02-28 14:30:00,62.42,62.47,62.35,62.37,61000.0,34.0924,34.1197,34.0542,34.0651,61000.0
2011-02-28 14:35:00,62.37,62.42,62.36,62.39,36000.0,34.0651,34.0924,34.0597,34.076,36000.0
2011-02-28 14:40:00,62.38,62.39,62.32,62.38,20500.0,34.0706,34.076,34.0378,34.0706,20500.0
2011-02-28 14:45:00,62.36,62.39,62.36,62.39,17000.0,34.0597,34.076,34.0597,34.076,17000.0
2011-02-28 14:50:00,62.39,62.39,62.3,62.35,12000.0,34.076,34.076,34.0269,34.0542,12000.0
2011-02-28 14:55:00,62.35,62.38,62.33,62.35,27500.0,34.0542,34.0706,34.0433,34.0542,27500.0
2011-02-28 15:00:00,62.35,62.36,62.27,62.29,46500.0,34.0542,34.0597,34.0105,34.0214,46500.0
2011-02-28 15:05:00,62.31,62.36,62.25,62.28,54500.0,34.0324,34.0597,33.9996,34.016,54500.0
2011-02-28 15:10:00,62.29,62.35,62.24,62.33,54000.0,34.0214,34.0542,33.9941,34.0433,54000.0
2011-02-28 15:15:00,62.3,62.34,62.3,62.34,15500.0,34.0269,34.0487,34.0269,34.0487,15500.0
2011-02-28 15:20:00,62.35,62.45,62.32,62.43,47500.0,34.0542,34.1088,34.0378,34.0979,47500.0
2011-02-28 15:25:00,62.4,62.44,62.36,62.43,43500.0,34.0815,34.1034,34.0597,34.0979,43500.0
2011-02-28 15:30:00,62.43,62.48,62.33,62.38,54000.0,34.0979,34.1252,34.0433,34.0706,54000.0
2011-02-28 15:35:00,62.35,62.46,62.35,62.43,36500.0,34.0542,34.1143,34.0542,34.0979,36500.0
2011-02-28 15:40:00,62.43,62.44,62.33,62.34,35000.0,34.0979,34.1034,34.0433,34.0487,35000.0
2011-02-28 15:45:00,62.35,62.36,62.24,62.3,107500.0,34.0542,34.0597,33.9941,34.0269,107500.0
2011-02-28 15:50:00,62.3,62.34,62.25,62.33,63500.0,34.0269,34.0487,33.9996,34.0433,63500.0
2011-02-28 15:55:00,62.34,62.47,62.24,62.27,169000.0,34.0487,34.1197,33.9941,34.0105,169000.0
2011-03-01 09:30:00,62.29,62.42,62.21,62.4,35000.0,34.0214,34.0924,33.9777,34.0815,35000.0
2011-03-01 09:35:00,62.32,62.4,62.23,62.23,28000.0,34.0378,34.0815,33.9887,33.9887,28000.0
2011-03-01 09:40:00,62.23,62.29,62.04,62.14,34500.0,33.9887,34.0214,33.8849,33.9395,34500.0
2011-03-01 09:45:00,62.04,62.14,61.98,62.0,22500.0,33.8849,33.9395,33.8521,33.863,22500.0
2011-03-01 09:50:00,61.99,61.99,61.64,61.71,55000.0,33.8576,33.8576,33.6664,33.7046,55000.0
2011-03-01 09:55:00,61.65,61.73,61.44,61.63,63000.0,33.6719,33.7156,33.5572,33.661,63000.0
2011-03-01 10:00:00,61.73,61.87,61.54,61.87,49500.0,33.7156,33.792,33.6118,33.792,49500.0
2011-03-01 10:05:00,61.81,61.82,61.58,61.67,16000.0,33.7593,33.7647,33.6336,33.6828,16000.0
2011-03-01 10:10:00,61.68,61.68,61.49,61.61,25500.0,33.6883,33.6883,33.5845,33.65,25500.0
2011-03-01 10:15:00,61.64,61.71,61.5,61.56,26500.0,33.6664,33.7046,33.59,33.6227,26500.0
2011-03-01 10:20:00,61.61,61.67,61.55,61.64,28000.0,33.65,33.6828,33.6173,33.6664,28000.0
2011-03-01 10:25:00,61.64,61.68,61.49,61.49,16000.0,33.6664,33.6883,33.5845,33.5845,16000.0
2011-03-01 10:30:00,61.49,61.49,61.35,61.35,56000.0,33.5845,33.5845,33.508,33.508,56000.0
2011-03-01 10:35:00,61.38,61.47,61.35,61.43,25500.0,33.5244,33.5736,33.508,33.5517,25500.0
2011-03-01 10:40:00,61.49,61.74,61.48,61.67,43500.0,33.5845,33.721,33.579,33.6828,43500.0
2011-03-01 10:45:00,61.69,61.69,61.67,61.67,1000.0,33.6937,33.6937,33.6828,33.6828,1000.0
2011-03-01 10:50:00,61.66,61.95,61.66,61.95,77500.0,33.6773,33.8357,33.6773,33.8357,77500.0
2011-03-01 10:55:00,61.92,61.93,61.86,61.86,9000.0,33.8193,33.8248,33.7866,33.7866,9000.0
2011-03-01 11:00:00,61.87,61.95,61.87,61.92,17000.0,33.792,33.8357,33.792,33.8193,17000.0
2011-03-01 11:05:00,61.93,61.94,61.91,61.91,3500.0,33.8248,33.8303,33.8139,33.8139,3500.0
2011-03-01 11:10:00,61.94,62.0,61.86,61.86,21500.0,33.8303,33.863,33.7866,33.7866,21500.0
2011-03-01 11:15:00,61.77,61.79,61.75,61.78,14500.0,33.7374,33.7483,33.7265,33.7429,14500.0
2011-03-01 11:20:00,61.74,61.78,61.45,61.53,47500.0,33.721,33.7429,33.5626,33.6063,47500.0
2011-03-01 11:25:00,61.54,61.56,61.51,61.54,26000.0,33.6118,33.6227,33.5954,33.6118,26000.0
2011-03-01 11:30:00,61.58,61.62,61.53,61.62,26500.0,33.6336,33.6555,33.6063,33.6555,26500.0
2011-03-01 11:35:00,61.62,61.65,61.57,61.65,6000.0,33.6555,33.6719,33.6282,33.6719,6000.0
2011-03-01 11:40:00,61.64,61.68,61.6,61.68,12500.0,33.6664,33.6883,33.6446,33.6883,12500.0
2011-03-01 11:45:00,61.68,61.79,61.62,61.66,20000.0,33.6883,33.7483,33.6555,33.6773,20000.0
2011-03-01 11:50:00,61.63,61.65,61.53,61.6,16000.0,33.661,33.6719,33.6063,33.6446,16000.0
2011-03-01 11:55:00,61.6,61.64,61.37,61.48,45500.0,33.6446,33.6664,33.5189,33.579,45500.0
2011-03-01 12:00:00,61.41,61.43,61.3,61.35,26000.0,33.5408,33.5517,33.4807,33.508,26000.0
2011-03-01 12:05:00,61.28,61.35,61.15,61.2,62000.0,33.4698,33.508,33.3988,33.4261,62000.0
2011-03-01 12:10:00,61.2,61.24,61.16,61.17,38000.0,33.4261,33.4479,33.4042,33.4097,38000.0
2011-03-01 12:15:00,61.17,61.28,61.17,61.24,15500.0,33.4097,33.4698,33.4097,33.4479,15500.0
2011-03-01 12:20:00,61.22,61.25,60.9,60.96,71500.0,33.437,33.4534,33.2622,33.295,71500.0
2011-03-01 12:25:00,60.96,61.02,60.89,61.0,19500.0,33.295,33.3278,33.2568,33.3169,19500.0
2011-03-01 12:30:00,61.0,61.04,60.96,60.96,10000.0,33.3169,33.3387,33.295,33.295,10000.0
2011-03-01 12:35:00,60.95,61.01,60.95,60.95,25500.0,33.2896,33.3223,33.2896,33.2896,25500.0
2011-03-01 12:40:00,60.92,61.08,60.9,61.08,25000.0,33.2732,33.3606,33.2622,33.3606,25000.0
2011-03-01 12:45:00,61.05,61.13,61.03,61.03,15500.0,33.3442,33.3879,33.3332,33.3332,15500.0
2011-03-01 12:50:00,61.04,61.08,60.88,60.9,22000.0,33.3387,33.3606,33.2513,33.2622,22000.0
2011-03-01 12:55:00,60.88,61.02,60.88,60.98,16500.0,33.2513,33.3278,33.2513,33.3059,16500.0
2011-03-01 13:00:00,60.97,60.97,60.81,60.87,23000.0,33.3005,33.3005,33.2131,33.2459,23000.0
2011-03-01 13:05:00,60.81,60.88,60.8,60.85,9000.0,33.2131,33.2513,33.2076,33.2349,9000.0
2011-03-01 13:10:00,60.8,60.87,60.8,60.87,29500.0,33.2076,33.2459,33.2076,33.2459,29500.0
2011-03-01 13:15:00,60.85,61.01,60.85,61.01,20500.0,33.2349,33.3223,33.2349,33.3223,20500.0
2011-03-01 13:20:00,60.97,60.99,60.89,60.96,29500.0,33.3005,33.3114,33.2568,33.295,29500.0
2011-03-01 13:25:00,60.96,60.96,60.76,60.82,48000.0,33.295,33.295,33.1858,33.2185,48000.0
2011-03-01 13:30:00,60.81,60.89,60.79,60.86,21500.0,33.2131,33.2568,33.2022,33.2404,21500.0
2011-03-01 13:35:00,60.88,60.91,60.85,60.86,7500.0,33.2513,33.2677,33.2349,33.2404,7500.0
2011-03-01 13:40:00,60.88,60.91,60.81,60.81,29500.0,33.2513,33.2677,33.2131,33.2131,29500.0
2011-03-01 13:45:00,60.82,60.86,60.79,60.85,25000.0,33.2185,33.2404,33.2022,33.2349,25000.0
2011-03-01 13:50:00,60.83,60.87,60.73,60.75,44000.0,33.224,33.2459,33.1694,33.1803,44000.0
2011-03-01 13:55:00,60.81,60.98,60.75,60.97,26500.0,33.2131,33.3059,33.1803,33.3005,26500.0
2011-03-01 14:00:00,60.94,60.98,60.88,60.88,19500.0,33.2841,33.3059,33.2513,33.2513,19500.0
2011-03-01 14:05:00,60.87,60.9,60.76,60.76,23500.0,33.2459,33.2622,33.1858,33.1858,23500.0
2011-03-01 14:10:00,60.83,60.92,60.78,60.87,30000.0,33.224,33.2732,33.1967,33.2459,30000.0
2011-03-01 14:15:00,60.88,60.91,60.84,60.89,20000.0,33.2513,33.2677,33.2295,33.2568,20000.0
2011-03-01 14:20:00,60.95,60.95,60.8,60.89,14500.0,33.2896,33.2896,33.2076,33.2568,14500.0
2011-03-01 14:25:00,60.92,60.99,60.86,60.86,25000.0,33.2732,33.3114,33.2404,33.2404,25000.0
2011-03-01 14:30:00,60.89,61.03,60.89,61.02,45500.0,33.2568,33.3332,33.2568,33.3278,45500.0
2011-03-01 14:35:00,61.0,61.01,60.9,60.99,78000.0,33.3169,33.3223,33.2622,33.3114,78000.0
2011-03-01 14:40:00,60.99,61.15,60.99,61.12,50000.0,33.3114,33.3988,33.3114,33.3824,50000.0
2011-03-01 14:45:00,61.15,61.27,61.12,61.27,22500.0,33.3988,33.4643,33.3824,33.4643,22500.0
2011-03-01 14:50:00,61.27,61.36,61.25,61.34,42500.0,33.4643,33.5135,33.4534,33.5026,42500.0
2011-03-01 14:55:00,61.35,61.4,61.34,61.35,59500.0,33.508,33.5353,33.5026,33.508,59500.0
2011-03-01 15:00:00,61.32,61.4,61.32,61.33,32000.0,33.4916,33.5353,33.4916,33.4971,32000.0
2011-03-01 15:05:00,61.34,61.42,61.28,61.28,60500.0,33.5026,33.5463,33.4698,33.4698,60500.0
2011-03-01 15:10:00,61.27,61.31,61.25,61.31,22000.0,33.4643,33.4862,33.4534,33.4862,22000.0
2011-03-01 15:15:00,61.29,61.4,61.27,61.4,41500.0,33.4753,33.5353,33.4643,33.5353,41500.0
2011-03-01 15:20:00,61.38,61.39,61.34,61.35,50000.0,33.5244,33.5299,33.5026,33.508,50000.0
2011-03-01 15:25:00,61.35,61.41,61.31,61.39,54500.0,33.508,33.5408,33.4862,33.5299,54500.0
2011-03-01 15:30:00,61.39,61.43,61.34,61.43,32000.0,33.5299,33.5517,33.5026,33.5517,32000.0
2011-03-01 15:35:00,61.41,61.43,61.27,61.29,66000.0,33.5408,33.5517,33.4643,33.4753,66000.0
2011-03-01 15:40:00,61.31,61.41,61.29,61.3,43000.0,33.4862,33.5408,33.4753,33.4807,43000.0
2011-03-01 15:45:00,61.32,61.34,61.28,61.33,98000.0,33.4916,33.5026,33.4698,33.4971,98000.0
2011-03-01 15:50:00,61.35,61.38,61.28,61.33,77500.0,33.508,33.5244,33.4698,33.4971,77500.0
2011-03-01 15:55:00,61.33,61.37,61.24,61.3,190000.0,33.4971,33.5189,33.4479,33.4807,190000.0
2011-03-02 09:30:00,61.03,61.55,61.03,61.44,49000.0,33.3332,33.6173,33.3332,33.5572,49000.0
2011-03-02 09:35:00,61.48,61.49,61.3,61.37,57000.0,33.579,33.5845,33.4807,33.5189,57000.0
2011-03-02 09:40:00,61.42,61.47,61.3,61.3,75000.0,33.5463,33.5736,33.4807,33.4807,75000.0
2011-03-02 09:45:00,61.42,61.7,61.32,61.67,37500.0,33.5463,33.6992,33.4916,33.6828,37500.0
2011-03-02 09:50:00,61.62,61.78,61.55,61.78,24000.0,33.6555,33.7429,33.6173,33.7429,24000.0
2011-03-02 09:55:00,61.74,61.78,61.56,61.63,71500.0,33.721,33.7429,33.6227,33.661,71500.0
2011-03-02 10:00:00,61.63,61.63,61.47,61.58,49000.0,33.661,33.661,33.5736,33.6336,49000.0
2011-03-02 10:05:00,61.59,61.65,61.51,61.52,24000.0,33.6391,33.6719,33.5954,33.6009,24000.0
2011-03-02 10:10:00,61.54,61.56,61.47,61.56,27000.0,33.6118,33.6227,33.5736,33.6227,27000.0
2011-03-02 10:15:00,61.49,61.56,61.47,61.51,16500.0,33.5845,33.6227,33.5736,33.5954,16500.0
2011-03-02 10:20:00,61.56,61.56,61.39,61.51,26000.0,33.6227,33.6227,33.5299,33.5954,26000.0
2011-03-02 10:25:00,61.49,61.49,61.39,61.46,12000.0,33.5845,33.5845,33.5299,33.5681,12000.0
2011-03-02 10:30:00,61.47,61.6,61.41,61.56,9000.0,33.5736,33.6446,33.5408,33.6227,9000.0
2011-03-02 10:35:00,61.56,61.6,61.52,61.6,28500.0,33.6227,33.6446,33.6009,33.6446,28500.0
2011-03-02 10:40:00,61.59,61.6,61.44,61.51,37500.0,33.6391,33.6446,33.5572,33.5954,37500.0
2011-03-02 10:45:00,61.49,61.54,61.42,61.54,18000.0,33.5845,33.6118,33.5463,33.6118,18000.0
2011-03-02 10:50:00,61.59,61.59,61.5,61.53,23500.0,33.6391,33.6391,33.59,33.6063,23500.0
2011-03-02 10:55:00,61.53,61.59,61.5,61.56,26500.0,33.6063,33.6391,33.59,33.6227,26500.0
2011-03-02 11:00:00,61.54,61.59,61.52,61.53,43000.0,33.6118,33.6391,33.6009,33.6063,43000.0
2011-03-02 11:05:00,61.53,61.54,61.3,61.39,39000.0,33.6063,33.6118,33.4807,33.5299,39000.0
2011-03-02 11:10:00,61.36,61.43,61.33,61.33,11000.0,33.5135,33.5517,33.4971,33.4971,11000.0
2011-03-02 11:15:00,61.33,61.4,61.3,61.39,30000.0,33.4971,33.5353,33.4807,33.5299,30000.0
2011-03-02 11:20:00,61.39,61.43,61.32,61.37,19500.0,33.5299,33.5517,33.4916,33.5189,19500.0
2011-03-02 11:25:00,61.43,61.43,61.27,61.35,9500.0,33.5517,33.5517,33.4643,33.508,9500.0
2011-03-02 11:30:00,61.3,61.46,61.3,61.46,13000.0,33.4807,33.5681,33.4807,33.5681,13000.0
2011-03-02 11:35:00,61.46,61.46,61.33,61.39,9000.0,33.5681,33.5681,33.4971,33.5299,9000.0
2011-03-02 11:40:00,61.37,61.39,61.26,61.3,17000.0,33.5189,33.5299,33.4589,33.4807,17000.0
2011-03-02 11:45:00,61.24,61.25,61.11,61.13,26000.0,33.4479,33.4534,33.3769,33.3879,26000.0
2011-03-02 11:50:00,61.15,61.21,61.15,61.15,20500.0,33.3988,33.4316,33.3988,33.3988,20500.0
2011-03-02 11:55:00,61.11,61.14,60.84,60.84,45000.0,33.3769,33.3933,33.2295,33.2295,45000.0
2011-03-02 12:00:00,60.84,60.89,60.8,60.87,19000.0,33.2295,33.2568,33.2076,33.2459,19000.0
2011-03-02 12:05:00,60.9,61.03,60.9,61.02,7500.0,33.2622,33.3332,33.2622,33.3278,7500.0
2011-03-02 12:10:00,61.07,61.16,61.07,61.09,8500.0,33.3551,33.4042,33.3551,33.366,8500.0
2011-03-02 12:15:00,61.0,61.08,60.95,61.01,12000.0,33.3169,33.3606,33.2896,33.3223,12000.0
2011-03-02 12:20:00,61.03,61.04,60.95,60.95,14500.0,33.3332,33.3387,33.2896,33.2896,14500.0
2011-03-02 12:25:00,60.96,61.02,60.9,60.99,8500.0,33.295,33.3278,33.2622,33.3114,8500.0
2011-03-02 12:30:00,61.07,61.14,61.02,61.02,3000.0,33.3551,33.3933,33.3278,33.3278,3000.0
2011-03-02 12:35:00,61.07,61.07,61.0,61.07,5500.0,33.3551,33.3551,33.3169,33.3551,5500.0
2011-03-02 12:40:00,61.01,61.03,60.97,60.98,11500.0,33.3223,33.3332,33.3005,33.3059,11500.0
2011-03-02 12:45:00,60.98,61.01,60.95,60.95,9500.0,33.3059,33.3223,33.2896,33.2896,9500.0
2011-03-02 12:50:00,61.0,61.02,60.95,60.98,18000.0,33.3169,33.3278,33.2896,33.3059,18000.0
2011-03-02 12:55:00,60.95,60.95,60.9,60.93,2000.0,33.2896,33.2896,33.2622,33.2786,2000.0
2011-03-02 13:00:00,60.89,60.98,60.89,60.98,16500.0,33.2568,33.3059,33.2568,33.3059,16500.0
2011-03-02 13:05:00,60.99,61.05,60.96,60.96,11500.0,33.3114,33.3442,33.295,33.295,11500.0
2011-03-02 13:10:00,60.89,60.92,60.8,60.83,11000.0,33.2568,33.2732,33.2076,33.224,11000.0
2011-03-02 13:15:00,60.85,60.91,60.82,60.91,6500.0,33.2349,33.2677,33.2185,33.2677,6500.0
2011-03-02 13:20:00,60.92,61.05,60.92,61.05,5500.0,33.2732,33.3442,33.2732,33.3442,5500.0
2011-03-02 13:25:00,61.05,61.08,61.05,61.05,6500.0,33.3442,33.3606,33.3442,33.3442,6500.0
2011-03-02 13:30:00,61.07,61.1,61.06,61.08,8500.0,33.3551,33.3715,33.3496,33.3606,8500.0
2011-03-02 13:35:00,61.03,61.06,60.98,61.04,14500.0,33.3332,33.3496,33.3059,33.3387,14500.0
2011-03-02 13:40:00,60.99,61.08,60.99,61.05,8000.0,33.3114,33.3606,33.3114,33.3442,8000.0
2011-03-02 13:45:00,61.02,61.04,60.95,61.03,11000.0,33.3278,33.3387,33.2896,33.3332,11000.0
2011-03-02 13:50:00,61.06,61.11,61.01,61.01,14000.0,33.3496,33.3769,33.3223,33.3223,14000.0
2011-03-02 13:55:00,61.04,61.08,61.01,61.01,75500.0,33.3387,33.3606,33.3223,33.3223,75500.0
2011-03-02 14:00:00,61.05,61.22,61.05,61.17,51000.0,33.3442,33.437,33.3442,33.4097,51000.0
2011-03-02 14:05:00,61.18,61.32,61.18,61.32,22000.0,33.4152,33.4916,33.4152,33.4916,22000.0
2011-03-02 14:10:00,61.32,61.5,61.32,61.46,24000.0,33.4916,33.59,33.4916,33.5681,24000.0
2011-03-02 14:15:00,61.47,61.49,61.4,61.42,22500.0,33.5736,33.5845,33.5353,33.5463,22500.0
2011-03-02 14:20:00,61.46,61.49,61.29,61.36,35500.0,33.5681,33.5845,33.4753,33.5135,35500.0
2011-03-02 14:25:00,61.34,61.35,61.29,61.32,5500.0,33.5026,33.508,33.4753,33.4916,5500.0
2011-03-02 14:30:00,61.31,61.39,61.3,61.3,37500.0,33.4862,33.5299,33.4807,33.4807,37500.0
2011-03-02 14:35:00,61.32,61.37,61.31,61.31,16000.0,33.4916,33.5189,33.4862,33.4862,16000.0
2011-03-02 14:40:00,61.34,61.4,61.33,61.33,15500.0,33.5026,33.5353,33.4971,33.4971,15500.0
2011-03-02 14:45:00,61.35,61.41,61.33,61.34,16500.0,33.508,33.5408,33.4971,33.5026,16500.0
2011-03-02 14:50:00,61.33,61.41,61.31,61.35,15000.0,33.4971,33.5408,33.4862,33.508,15000.0
2011-03-02 14:55:00,61.31,61.35,61.3,61.34,27500.0,33.4862,33.508,33.4807,33.5026,27500.0
2011-03-02 15:00:00,61.34,61.35,61.3,61.35,29500.0,33.5026,33.508,33.4807,33.508,29500.0
2011-03-02 15:05:00,61.34,61.35,61.3,61.35,28500.0,33.5026,33.508,33.4807,33.508,28500.0
2011-03-02 15:10:00,61.35,61.35,61.25,61.28,47500.0,33.508,33.508,33.4534,33.4698,47500.0
2011-03-02 15:15:00,61.28,61.34,61.21,61.24,74500.0,33.4698,33.5026,33.4316,33.4479,74500.0
2011-03-02 15:20:00,61.24,61.26,61.2,61.21,20500.0,33.4479,33.4589,33.4261,33.4316,20500.0
2011-03-02 15:25:00,61.2,61.2,61.09,61.09,28000.0,33.4261,33.4261,33.366,33.366,28000.0
2011-03-02 15:30:00,61.12,61.12,61.05,61.1,35500.0,33.3824,33.3824,33.3442,33.3715,35500.0
2011-03-02 15:35:00,61.1,61.11,61.02,61.06,33500.0,33.3715,33.3769,33.3278,33.3496,33500.0
2011-03-02 15:40:00,61.07,61.07,60.91,60.94,33500.0,33.3551,33.3551,33.2677,33.2841,33500.0
2011-03-02 15:45:00,60.93,60.95,60.8,60.84,74500.0,33.2786,33.2896,33.2076,33.2295,74500.0
2011-03-02 15:50:00,60.86,60.9,60.81,60.83,44000.0,33.2404,33.2622,33.2131,33.224,44000.0
2011-03-02 15:55:00,60.84,60.86,60.78,60.82,92000.0,33.2295,33.2404,33.1967,33.2185,92000.0
2011-03-03 09:30:00,61.22,61.5,61.2,61.34,41000.0,33.437,33.59,33.4261,33.5026,41000.0
2011-03-03 09:35:00,61.34,61.5,61.32,61.41,98000.0,33.5026,33.59,33.4916,33.5408,98000.0
2011-03-03 09:40:00,61.41,61.5,61.35,61.49,32500.0,33.5408,33.59,33.508,33.5845,32500.0
2011-03-03 09:45:00,61.45,61.45,61.31,61.31,22500.0,33.5626,33.5626,33.4862,33.4862,22500.0
2011-03-03 09:50:00,61.32,61.37,61.28,61.34,32500.0,33.4916,33.5189,33.4698,33.5026,32500.0
2011-03-03 09:55:00,61.37,61.39,61.23,61.38,44000.0,33.5189,33.5299,33.4425,33.5244,44000.0
2011-03-03 10:00:00,61.33,61.37,61.22,61.31,17000.0,33.4971,33.5189,33.437,33.4862,17000.0
2011-03-03 10:05:00,61.33,61.35,61.23,61.34,48500.0,33.4971,33.508,33.4425,33.5026,48500.0
2011-03-03 10:10:00,61.39,61.44,61.34,61.35,36000.0,33.5299,33.5572,33.5026,33.508,36000.0
2011-03-03 10:15:00,61.37,61.37,61.24,61.28,18500.0,33.5189,33.5189,33.4479,33.4698,18500.0
2011-03-03 10:20:00,61.27,61.41,61.26,61.34,37000.0,33.4643,33.5408,33.4589,33.5026,37000.0
2011-03-03 10:25:00,61.36,61.46,61.32,61.39,18000.0,33.5135,33.5681,33.4916,33.5299,18000.0
2011-03-03 10:30:00,61.36,61.49,61.36,61.49,9000.0,33.5135,33.5845,33.5135,33.5845,9000.0
2011-03-03 10:35:00,61.53,61.76,61.47,61.72,28500.0,33.6063,33.732,33.5736,33.7101,28500.0
2011-03-03 10:40:00,61.72,61.93,61.7,61.85,31000.0,33.7101,33.8248,33.6992,33.7811,31000.0
2011-03-03 10:45:00,61.88,62.0,61.87,61.89,26000.0,33.7975,33.863,33.792,33.803,26000.0
2011-03-03 10:50:00,61.84,61.97,61.84,61.92,7500.0,33.7757,33.8467,33.7757,33.8193,7500.0
2011-03-03 10:55:00,61.93,61.95,61.84,61.9,8000.0,33.8248,33.8357,33.7757,33.8084,8000.0
2011-03-03 11:00:00,61.92,61.98,61.92,61.98,8000.0,33.8193,33.8521,33.8193,33.8521,8000.0
2011-03-03 11:05:00,61.95,61.98,61.95,61.97,12500.0,33.8357,33.8521,33.8357,33.8467,12500.0
2011-03-03 11:10:00,61.98,61.98,61.91,61.92,20500.0,33.8521,33.8521,33.8139,33.8193,20500.0
2011-03-03 11:15:00,61.96,62.0,61.96,62.0,10000.0,33.8412,33.863,33.8412,33.863,10000.0
2011-03-03 11:20:00,62.0,62.05,61.94,62.05,28000.0,33.863,33.8903,33.8303,33.8903,28000.0
2011-03-03 11:25:00,62.01,62.05,61.95,61.96,15500.0,33.8685,33.8903,33.8357,33.8412,15500.0
2011-03-03 11:30:00,62.01,62.06,62.0,62.06,16000.0,33.8685,33.8958,33.863,33.8958,16000.0
2011-03-03 11:35:00,62.06,62.17,62.01,62.13,52500.0,33.8958,33.9559,33.8685,33.934,52500.0
2011-03-03 11:40:00,62.13,62.2,62.1,62.18,20500.0,33.934,33.9723,33.9177,33.9614,20500.0
2011-03-03 11:45:00,62.15,62.16,62.07,62.07,12500.0,33.945,33.9504,33.9013,33.9013,12500.0
2011-03-03 11:50:00,62.1,62.23,62.1,62.18,24000.0,33.9177,33.9887,33.9177,33.9614,24000.0
2011-03-03 11:55:00,62.18,62.3,62.13,62.13,53000.0,33.9614,34.0269,33.934,33.934,53000.0
2011-03-03 12:00:00,62.13,62.15,62.07,62.07,16500.0,33.934,33.945,33.9013,33.9013,16500.0
2011-03-03 12:05:00,62.07,62.11,62.03,62.11,16500.0,33.9013,33.9231,33.8794,33.9231,16500.0
2011-03-03 12:10:00,62.08,62.1,62.0,62.0,9000.0,33.9067,33.9177,33.863,33.863,9000.0
2011-03-03 12:15:00,62.02,62.03,61.99,62.01,10000.0,33.874,33.8794,33.8576,33.8685,10000.0
2011-03-03 12:20:00,62.0,62.06,61.99,62.01,11500.0,33.863,33.8958,33.8576,33.8685,11500.0
2011-03-03 12:25:00,62.03,62.06,62.0,62.02,13000.0,33.8794,33.8958,33.863,33.874,13000.0
2011-03-03 12:30:00,62.01,62.05,62.0,62.04,14500.0,33.8685,33.8903,33.863,33.8849,14500.0
2011-03-03 12:35:00,62.04,62.13,62.04,62.13,15500.0,33.8849,33.934,33.8849,33.934,15500.0
2011-03-03 12:40:00,62.14,62.18,62.08,62.1,59500.0,33.9395,33.9614,33.9067,33.9177,59500.0
2011-03-03 12:45:00,62.17,62.18,62.08,62.1,25000.0,33.9559,33.9614,33.9067,33.9177,25000.0
2011-03-03 12:50:00,62.15,62.15,62.06,62.06,31000.0,33.945,33.945,33.8958,33.8958,31000.0
2011-03-03 12:55:00,62.07,62.07,61.97,61.98,30000.0,33.9013,33.9013,33.8467,33.8521,30000.0
2011-03-03 13:00:00,61.96,61.96,61.74,61.93,45500.0,33.8412,33.8412,33.721,33.8248,45500.0
2011-03-03 13:05:00,61.93,61.93,61.84,61.91,12000.0,33.8248,33.8248,33.7757,33.8139,12000.0
2011-03-03 13:10:00,61.96,62.0,61.96,62.0,5500.0,33.8412,33.863,33.8412,33.863,5500.0
2011-03-03 13:15:00,62.01,62.13,61.96,62.13,6500.0,33.8685,33.934,33.8412,33.934,6500.0
2011-03-03 13:20:00,62.12,62.14,62.06,62.11,7500.0,33.9286,33.9395,33.8958,33.9231,7500.0
2011-03-03 13:25:00,62.1,62.14,62.04,62.04,10000.0,33.9177,33.9395,33.8849,33.8849,10000.0
2011-03-03 13:30:00,62.06,62.06,61.95,61.97,30000.0,33.8958,33.8958,33.8357,33.8467,30000.0
2011-03-03 13:35:00,61.97,61.99,61.97,61.99,9000.0,33.8467,33.8576,33.8467,33.8576,9000.0
2011-03-03 13:40:00,61.94,62.02,61.94,62.02,7000.0,33.8303,33.874,33.8303,33.874,7000.0
2011-03-03 13:45:00,62.0,62.05,61.98,62.02,9500.0,33.863,33.8903,33.8521,33.874,9500.0
2011-03-03 13:50:00,62.03,62.08,62.03,62.08,5000.0,33.8794,33.9067,33.8794,33.9067,5000.0
2011-03-03 13:55:00,62.09,62.09,62.08,62.08,3500.0,33.9122,33.9122,33.9067,33.9067,3500.0
2011-03-03 14:00:00,62.08,62.1,62.06,62.1,10000.0,33.9067,33.9177,33.8958,33.9177,10000.0
2011-03-03 14:05:00,62.1,62.18,62.04,62.1,102500.0,33.9177,33.9614,33.8849,33.9177,102500.0
2011-03-03 14:10:00,62.11,62.11,62.03,62.04,38000.0,33.9231,33.9231,33.8794,33.8849,38000.0
2011-03-03 14:15:00,62.05,62.1,62.04,62.05,6500.0,33.8903,33.9177,33.8849,33.8903,6500.0
2011-03-03 14:20:00,62.02,62.02,61.95,61.99,9500.0,33.874,33.874,33.8357,33.8576,9500.0
2011-03-03 14:25:00,61.99,62.0,61.95,62.0,5500.0,33.8576,33.863,33.8357,33.863,5500.0
2011-03-03 14:30:00,62.0,62.1,62.0,62.1,7000.0,33.863,33.9177,33.863,33.9177,7000.0
2011-03-03 14:35:00,62.1,62.15,62.05,62.1,27500.0,33.9177,33.945,33.8903,33.9177,27500.0
2011-03-03 14:40:00,62.12,62.13,62.1,62.13,4000.0,33.9286,33.934,33.9177,33.934,4000.0
2011-03-03 14:45:00,62.13,62.2,62.13,62.2,9500.0,33.934,33.9723,33.934,33.9723,9500.0
2011-03-03 14:50:00,62.2,62.23,62.14,62.22,55000.0,33.9723,33.9887,33.9395,33.9832,55000.0
2011-03-03 14:55:00,62.2,62.29,62.2,62.28,20000.0,33.9723,34.0214,33.9723,34.016,20000.0
2011-03-03 15:00:00,62.29,62.31,62.21,62.22,40500.0,34.0214,34.0324,33.9777,33.9832,40500.0
2011-03-03 15:05:00,62.23,62.3,62.18,62.18,20500.0,33.9887,34.0269,33.9614,33.9614,20500.0
2011-03-03 15:10:00,62.2,62.27,62.18,62.21,12000.0,33.9723,34.0105,33.9614,33.9777,12000.0
2011-03-03 15:15:00,62.2,62.23,62.14,62.18,7000.0,33.9723,33.9887,33.9395,33.9614,7000.0
2011-03-03 15:20:00,62.15,62.18,62.13,62.13,9500.0,33.945,33.9614,33.934,33.934,9500.0
2011-03-03 15:25:00,62.13,62.2,62.11,62.19,28000.0,33.934,33.9723,33.9231,33.9668,28000.0
2011-03-03 15:30:00,62.17,62.2,62.12,62.18,24000.0,33.9559,33.9723,33.9286,33.9614,24000.0
2011-03-03 15:35:00,62.16,62.16,62.07,62.16,32000.0,33.9504,33.9504,33.9013,33.9504,32000.0
2011-03-03 15:40:00,62.11,62.2,62.02,62.04,41500.0,33.9231,33.9723,33.874,33.8849,41500.0
2011-03-03 15:45:00,62.04,62.05,61.94,62.01,48000.0,33.8849,33.8903,33.8303,33.8685,48000.0
2011-03-03 15:50:00,62.0,62.02,61.89,61.9,53000.0,33.863,33.874,33.803,33.8084,53000.0
2011-03-03 15:55:00,61.94,62.01,61.62,61.62,201500.0,33.8303,33.8685,33.6555,33.6555,201500.0
2011-03-04 09:30:00,61.67,61.99,61.64,61.81,29000.0,33.6828,33.8576,33.6664,33.7593,29000.0
2011-03-04 09:35:00,61.76,61.86,61.7,61.8,24000.0,33.732,33.7866,33.6992,33.7538,24000.0
2011-03-04 09:40:00,61.8,61.94,61.76,61.85,48500.0,33.7538,33.8303,33.732,33.7811,48500.0
2011-03-04 09:45:00,61.84,61.89,61.8,61.82,24000.0,33.7757,33.803,33.7538,33.7647,24000.0
2011-03-04 09:50:00,61.83,61.93,61.83,61.93,20000.0,33.7702,33.8248,33.7702,33.8248,20000.0
2011-03-04 09:55:00,61.86,61.99,61.86,61.99,34000.0,33.7866,33.8576,33.7866,33.8576,34000.0
2011-03-04 10:00:00,61.94,62.08,61.94,62.0,32000.0,33.8303,33.9067,33.8303,33.863,32000.0
2011-03-04 10:05:00,62.03,62.03,61.78,61.78,19500.0,33.8794,33.8794,33.7429,33.7429,19500.0
2011-03-04 10:10:00,61.79,61.81,61.58,61.62,63000.0,33.7483,33.7593,33.6336,33.6555,63000.0
2011-03-04 10:15:00,61.55,61.6,61.46,61.5,24500.0,33.6173,33.6446,33.5681,33.59,24500.0
2011-03-04 10:20:00,61.5,61.5,61.32,61.33,15000.0,33.59,33.59,33.4916,33.4971,15000.0
2011-03-04 10:25:00,61.24,61.31,61.2,61.22,15000.0,33.4479,33.4862,33.4261,33.437,15000.0
2011-03-04 10:30:00,61.18,61.26,61.13,61.2,9500.0,33.4152,33.4589,33.3879,33.4261,9500.0
2011-03-04 10:35:00,61.32,61.33,61.28,61.32,8000.0,33.4916,33.4971,33.4698,33.4916,8000.0
2011-03-04 10:40:00,61.31,61.33,61.17,61.17,15000.0,33.4862,33.4971,33.4097,33.4097,15000.0
2011-03-04 10:45:00,61.2,61.3,61.2,61.3,2500.0,33.4261,33.4807,33.4261,33.4807,2500.0
2011-03-04 10:50:00,61.24,61.25,61.12,61.19,21000.0,33.4479,33.4534,33.3824,33.4206,21000.0
2011-03-04 10:55:00,61.26,61.26,61.17,61.24,4500.0,33.4589,33.4589,33.4097,33.4479,4500.0
2011-03-04 11:00:00,61.28,61.3,61.25,61.27,6500.0,33.4698,33.4807,33.4534,33.4643,6500.0
2011-03-04 11:05:00,61.27,61.34,61.27,61.3,5500.0,33.4643,33.5026,33.4643,33.4807,5500.0
2011-03-04 11:10:00,61.23,61.29,61.22,61.26,10000.0,33.4425,33.4753,33.437,33.4589,10000.0
2011-03-04 11:15:00,61.25,61.25,61.1,61.2,14500.0,33.4534,33.4534,33.3715,33.4261,14500.0
2011-03-04 11:20:00,61.3,61.3,61.2,61.28,3500.0,33.4807,33.4807,33.4261,33.4698,3500.0
2011-03-04 11:25:00,61.24,61.28,61.21,61.28,4000.0,33.4479,33.4698,33.4316,33.4698,4000.0
2011-03-04 11:30:00,61.28,61.3,61.2,61.3,32000.0,33.4698,33.4807,33.4261,33.4807,32000.0
2011-03-04 11:35:00,61.25,61.35,61.25,61.35,5500.0,33.4534,33.508,33.4534,33.508,5500.0
2011-03-04 11:40:00,61.41,61.41,61.21,61.32,11500.0,33.5408,33.5408,33.4316,33.4916,11500.0
2011-03-04 11:45:00,61.21,61.32,61.21,61.26,9000.0,33.4316,33.4916,33.4316,33.4589,9000.0
2011-03-04 11:50:00,61.24,61.31,61.24,61.24,7000.0,33.4479,33.4862,33.4479,33.4479,7000.0
2011-03-04 11:55:00,61.25,61.32,61.11,61.13,15500.0,33.4534,33.4916,33.3769,33.3879,15500.0
2011-03-04 12:00:00,61.11,61.19,61.02,61.02,8500.0,33.3769,33.4206,33.3278,33.3278,8500.0
2011-03-04 12:05:00,61.04,61.06,61.01,61.02,11500.0,33.3387,33.3496,33.3223,33.3278,11500.0
2011-03-04 12:10:00,61.01,61.02,60.89,60.9,27500.0,33.3223,33.3278,33.2568,33.2622,27500.0
2011-03-04 12:15:00,60.93,61.0,60.9,60.97,19000.0,33.2786,33.3169,33.2622,33.3005,19000.0
2011-03-04 12:20:00,60.9,61.0,60.9,60.94,15500.0,33.2622,33.3169,33.2622,33.2841,15500.0
2011-03-04 12:25:00,60.93,60.97,60.85,60.96,14000.0,33.2786,33.3005,33.2349,33.295,14000.0
2011-03-04 12:30:00,60.91,60.97,60.86,60.86,5500.0,33.2677,33.3005,33.2404,33.2404,5500.0
2011-03-04 12:35:00,60.93,60.93,60.84,60.85,11500.0,33.2786,33.2786,33.2295,33.2349,11500.0
2011-03-04 12:40:00,60.86,60.94,60.86,60.94,10500.0,33.2404,33.2841,33.2404,33.2841,10500.0
2011-03-04 12:45:00,60.94,61.05,60.94,61.05,12000.0,33.2841,33.3442,33.2841,33.3442,12000.0
2011-03-04 12:50:00,61.0,61.0,60.91,60.94,4000.0,33.3169,33.3169,33.2677,33.2841,4000.0
2011-03-04 12:55:00,60.99,60.99,60.94,60.98,3500.0,33.3114,33.3114,33.2841,33.3059,3500.0
2011-03-04 13:00:00,60.96,61.05,60.91,61.05,6000.0,33.295,33.3442,33.2677,33.3442,6000.0
2011-03-04 13:05:00,60.99,61.0,60.91,60.95,6500.0,33.3114,33.3169,33.2677,33.2896,6500.0
2011-03-04 13:10:00,60.91,60.99,60.86,60.86,6000.0,33.2677,33.3114,33.2404,33.2404,6000.0
2011-03-04 13:15:00,60.84,60.9,60.82,60.82,20000.0,33.2295,33.2622,33.2185,33.2185,20000.0
2011-03-04 13:20:00,60.87,60.95,60.87,60.95,10000.0,33.2459,33.2896,33.2459,33.2896,10000.0
2011-03-04 13:25:00,60.91,60.91,60.82,60.83,2500.0,33.2677,33.2677,33.2185,33.224,2500.0
2011-03-04 13:30:00,60.86,60.95,60.82,60.95,21500.0,33.2404,33.2896,33.2185,33.2896,21500.0
2011-03-04 13:35:00,60.97,61.04,60.97,61.01,12000.0,33.3005,33.3387,33.3005,33.3223,12000.0
2011-03-04 13:40:00,61.02,61.05,60.93,60.94,12500.0,33.3278,33.3442,33.2786,33.2841,12500.0
2011-03-04 13:45:00,60.89,60.91,60.84,60.88,8000.0,33.2568,33.2677,33.2295,33.2513,8000.0
2011-03-04 13:50:00,60.89,60.9,60.85,60.86,4500.0,33.2568,33.2622,33.2349,33.2404,4500.0
2011-03-04 13:55:00,60.83,60.89,60.77,60.88,17000.0,33.224,33.2568,33.1912,33.2513,17000.0
2011-03-04 14:00:00,60.88,60.88,60.8,60.8,5500.0,33.2513,33.2513,33.2076,33.2076,5500.0
2011-03-04 14:05:00,60.87,60.87,60.71,60.71,39000.0,33.2459,33.2459,33.1585,33.1585,39000.0
2011-03-04 14:10:00,60.74,60.79,60.74,60.79,7500.0,33.1749,33.2022,33.1749,33.2022,7500.0
2011-03-04 14:15:00,60.76,60.77,60.64,60.72,13500.0,33.1858,33.1912,33.1202,33.1639,13500.0
2011-03-04 14:20:00,60.68,60.73,60.68,60.71,5000.0,33.1421,33.1694,33.1421,33.1585,5000.0
2011-03-04 14:25:00,60.71,60.74,60.68,60.71,20500.0,33.1585,33.1749,33.1421,33.1585,20500.0
2011-03-04 14:30:00,60.71,60.71,60.66,60.7,24000.0,33.1585,33.1585,33.1312,33.153,24000.0
2011-03-04 14:35:00,60.66,60.68,60.64,60.68,11000.0,33.1312,33.1421,33.1202,33.1421,11000.0
2011-03-04 14:40:00,60.67,60.69,60.65,60.66,3500.0,33.1366,33.1475,33.1257,33.1312,3500.0
2011-03-04 14:45:00,60.66,60.68,60.64,60.64,6500.0,33.1312,33.1421,33.1202,33.1202,6500.0
2011-03-04 14:50:00,60.66,60.69,60.66,60.67,13500.0,33.1312,33.1475,33.1312,33.1366,13500.0
2011-03-04 14:55:00,60.65,60.7,60.64,60.66,16500.0,33.1257,33.153,33.1202,33.1312,16500.0
2011-03-04 15:00:00,60.71,60.73,60.65,60.68,49500.0,33.1585,33.1694,33.1257,33.1421,49500.0
2011-03-04 15:05:00,60.67,60.69,60.64,60.66,32000.0,33.1366,33.1475,33.1202,33.1312,32000.0
2011-03-04 15:10:00,60.65,60.69,60.61,60.61,34000.0,33.1257,33.1475,33.1039,33.1039,34000.0
2011-03-04 15:15:00,60.6,60.64,60.57,60.64,51500.0,33.0984,33.1202,33.082,33.1202,51500.0
2011-03-04 15:20:00,60.61,60.63,60.56,60.58,21000.0,33.1039,33.1148,33.0765,33.0875,21000.0
2011-03-04 15:25:00,60.59,60.59,60.48,60.48,55500.0,33.0929,33.0929,33.0328,33.0328,55500.0
2011-03-04 15:30:00,60.48,60.5,60.4,60.43,50000.0,33.0328,33.0438,32.9892,33.0055,50000.0
2011-03-04 15:35:00,60.42,60.47,60.42,60.45,40500.0,33.0001,33.0274,33.0001,33.0165,40500.0
2011-03-04 15:40:00,60.45,60.52,60.45,60.48,59500.0,33.0165,33.0547,33.0165,33.0328,59500.0
2011-03-04 15:45:00,60.5,60.61,60.49,60.6,68500.0,33.0438,33.1039,33.0383,33.0984,68500.0
2011-03-04 15:50:00,60.6,60.88,60.6,60.83,99500.0,33.0984,33.2513,33.0984,33.224,99500.0
2011-03-04 15:55:00,60.84,60.97,60.83,60.96,123500.0,33.2295,33.3005,33.224,33.295,123500.0
2011-03-07 09:30:00,61.31,62.09,60.9,61.3,161500.0,33.4862,33.9122,33.2622,33.4807,161500.0
2011-03-07 09:35:00,61.34,61.59,61.34,61.4,22500.0,33.5026,33.6391,33.5026,33.5353,22500.0
2011-03-07 09:40:00,61.5,61.55,61.2,61.21,44000.0,33.59,33.6173,33.4261,33.4316,44000.0
2011-03-07 09:45:00,61.27,61.41,61.1,61.19,63000.0,33.4643,33.5408,33.3715,33.4206,63000.0
2011-03-07 09:50:00,61.15,61.39,61.13,61.37,28500.0,33.3988,33.5299,33.3879,33.5189,28500.0
2011-03-07 09:55:00,61.3,61.37,61.28,61.37,6000.0,33.4807,33.5189,33.4698,33.5189,6000.0
2011-03-07 10:00:00,61.31,61.52,61.31,61.52,14500.0,33.4862,33.6009,33.4862,33.6009,14500.0
2011-03-07 10:05:00,61.47,61.47,61.34,61.39,40000.0,33.5736,33.5736,33.5026,33.5299,40000.0
2011-03-07 10:10:00,61.34,61.47,61.2,61.36,32500.0,33.5026,33.5736,33.4261,33.5135,32500.0
2011-03-07 10:15:00,61.41,61.48,61.35,61.39,23500.0,33.5408,33.579,33.508,33.5299,23500.0
2011-03-07 10:20:00,61.4,61.6,61.4,61.6,42000.0,33.5353,33.6446,33.5353,33.6446,42000.0
2011-03-07 10:25:00,61.53,61.56,61.47,61.47,2500.0,33.6063,33.6227,33.5736,33.5736,2500.0
2011-03-07 10:30:00,61.52,61.66,61.51,61.6,21500.0,33.6009,33.6773,33.5954,33.6446,21500.0
2011-03-07 10:35:00,61.62,61.66,61.49,61.49,25500.0,33.6555,33.6773,33.5845,33.5845,25500.0
2011-03-07 10:40:00,61.48,61.52,61.34,61.48,53000.0,33.579,33.6009,33.5026,33.579,53000.0
2011-03-07 10:45:00,61.4,61.5,61.33,61.41,23500.0,33.5353,33.59,33.4971,33.5408,23500.0
2011-03-07 10:50:00,61.43,61.5,61.38,61.44,31000.0,33.5517,33.59,33.5244,33.5572,31000.0
2011-03-07 10:55:00,61.44,61.47,61.38,61.38,13500.0,33.5572,33.5736,33.5244,33.5244,13500.0
2011-03-07 11:00:00,61.48,61.48,61.35,61.44,24000.0,33.579,33.579,33.508,33.5572,24000.0
2011-03-07 11:05:00,61.44,61.5,61.32,61.38,43000.0,33.5572,33.59,33.4916,33.5244,43000.0
2011-03-07 11:10:00,61.39,61.41,61.2,61.28,40500.0,33.5299,33.5408,33.4261,33.4698,40500.0
2011-03-07 11:15:00,61.25,61.3,61.09,61.24,36000.0,33.4534,33.4807,33.366,33.4479,36000.0
2011-03-07 11:20:00,61.21,61.22,61.1,61.1,15500.0,33.4316,33.437,33.3715,33.3715,15500.0
2011-03-07 11:25:00,61.11,61.2,61.08,61.2,26000.0,33.3769,33.4261,33.3606,33.4261,26000.0
2011-03-07 11:30:00,61.25,61.3,61.03,61.04,74000.0,33.4534,33.4807,33.3332,33.3387,74000.0
2011-03-07 11:35:00,61.05,61.21,61.03,61.09,50500.0,33.3442,33.4316,33.3332,33.366,50500.0
2011-03-07 11:40:00,61.04,61.07,60.87,60.87,29500.0,33.3387,33.3551,33.2459,33.2459,29500.0
2011-03-07 11:45:00,60.84,60.94,60.69,60.72,22500.0,33.2295,33.2841,33.1475,33.1639,22500.0
2011-03-07 11:50:00,60.74,60.88,60.72,60.76,33500.0,33.1749,33.2513,33.1639,33.1858,33500.0
2011-03-07 11:55:00,60.78,60.94,60.77,60.86,28500.0,33.1967,33.2841,33.1912,33.2404,28500.0
2011-03-07 12:00:00,60.82,60.94,60.82,60.87,22000.0,33.2185,33.2841,33.2185,33.2459,22000.0
2011-03-07 12:05:00,60.87,60.88,60.82,60.83,84500.0,33.2459,33.2513,33.2185,33.224,84500.0
2011-03-07 12:10:00,60.88,60.89,60.8,60.89,46000.0,33.2513,33.2568,33.2076,33.2568,46000.0
2011-03-07 12:15:00,60.84,60.86,60.68,60.71,64000.0,33.2295,33.2404,33.1421,33.1585,64000.0
2011-03-07 12:20:00,60.68,60.73,60.67,60.73,22000.0,33.1421,33.1694,33.1366,33.1694,22000.0
2011-03-07 12:25:00,60.77,60.83,60.71,60.83,3500.0,33.1912,33.224,33.1585,33.224,3500.0
2011-03-07 12:30:00,60.78,60.83,60.72,60.75,10000.0,33.1967,33.224,33.1639,33.1803,10000.0
2011-03-07 12:35:00,60.74,60.83,60.68,60.81,14000.0,33.1749,33.224,33.1421,33.2131,14000.0
2011-03-07 12:40:00,60.79,60.85,60.77,60.85,23000.0,33.2022,33.2349,33.1912,33.2349,23000.0
2011-03-07 12:45:00,60.79,60.91,60.79,60.86,17000.0,33.2022,33.2677,33.2022,33.2404,17000.0
2011-03-07 12:50:00,60.85,60.9,60.73,60.73,24000.0,33.2349,33.2622,33.1694,33.1694,24000.0
2011-03-07 12:55:00,60.73,60.79,60.69,60.71,27000.0,33.1694,33.2022,33.1475,33.1585,27000.0
2011-03-07 13:00:00,60.71,60.72,60.61,60.64,22000.0,33.1585,33.1639,33.1039,33.1202,22000.0
2011-03-07 13:05:00,60.69,60.69,60.63,60.66,30500.0,33.1475,33.1475,33.1148,33.1312,30500.0
2011-03-07 13:10:00,60.63,60.72,60.63,60.68,34500.0,33.1148,33.1639,33.1148,33.1421,34500.0
2011-03-07 13:15:00,60.73,60.82,60.69,60.8,12500.0,33.1694,33.2185,33.1475,33.2076,12500.0
2011-03-07 13:20:00,60.8,60.83,60.77,60.77,21000.0,33.2076,33.224,33.1912,33.1912,21000.0
2011-03-07 13:25:00,60.71,60.83,60.71,60.79,13500.0,33.1585,33.224,33.1585,33.2022,13500.0
2011-03-07 13:30:00,60.77,60.88,60.77,60.87,123000.0,33.1912,33.2513,33.1912,33.2459,123000.0
2011-03-07 13:35:00,60.89,60.98,60.84,60.94,29000.0,33.2568,33.3059,33.2295,33.2841,29000.0
2011-03-07 13:40:00,60.96,61.1,60.96,61.02,46000.0,33.295,33.3715,33.295,33.3278,46000.0
2011-03-07 13:45:00,61.01,61.1,60.98,61.06,18000.0,33.3223,33.3715,33.3059,33.3496,18000.0
2011-03-07 13:50:00,61.06,61.09,60.97,60.97,18000.0,33.3496,33.366,33.3005,33.3005,18000.0
2011-03-07 13:55:00,61.02,61.07,61.0,61.01,13000.0,33.3278,33.3551,33.3169,33.3223,13000.0
2011-03-07 14:00:00,61.03,61.03,60.96,60.96,8000.0,33.3332,33.3332,33.295,33.295,8000.0
2011-03-07 14:05:00,60.94,60.98,60.86,60.86,39500.0,33.2841,33.3059,33.2404,33.2404,39500.0
2011-03-07 14:10:00,60.89,60.89,60.72,60.72,19500.0,33.2568,33.2568,33.1639,33.1639,19500.0
2011-03-07 14:15:00,60.77,60.86,60.74,60.86,33500.0,33.1912,33.2404,33.1749,33.2404,33500.0
2011-03-07 14:20:00,60.89,60.95,60.82,60.86,27500.0,33.2568,33.2896,33.2185,33.2404,27500.0
2011-03-07 14:25:00,60.85,60.85,60.74,60.74,38500.0,33.2349,33.2349,33.1749,33.1749,38500.0
2011-03-07 14:30:00,60.76,60.81,60.73,60.74,22500.0,33.1858,33.2131,33.1694,33.1749,22500.0
2011-03-07 14:35:00,60.76,60.8,60.67,60.67,29000.0,33.1858,33.2076,33.1366,33.1366,29000.0
2011-03-07 14:40:00,60.69,60.71,60.62,60.67,72000.0,33.1475,33.1585,33.1093,33.1366,72000.0
2011-03-07 14:45:00,60.68,60.75,60.64,60.7,27000.0,33.1421,33.1803,33.1202,33.153,27000.0
2011-03-07 14:50:00,60.7,60.78,60.64,60.74,109500.0,33.153,33.1967,33.1202,33.1749,109500.0
2011-03-07 14:55:00,60.71,60.77,60.67,60.77,9000.0,33.1585,33.1912,33.1366,33.1912,9000.0
2011-03-07 15:00:00,60.73,60.78,60.63,60.65,33000.0,33.1694,33.1967,33.1148,33.1257,33000.0
2011-03-07 15:05:00,60.7,60.79,60.65,60.75,20000.0,33.153,33.2022,33.1257,33.1803,20000.0
2011-03-07 15:10:00,60.75,60.84,60.75,60.82,40000.0,33.1803,33.2295,33.1803,33.2185,40000.0
2011-03-07 15:15:00,60.84,60.88,60.81,60.86,40500.0,33.2295,33.2513,33.2131,33.2404,40500.0
2011-03-07 15:20:00,60.82,60.87,60.75,60.82,59000.0,33.2185,33.2459,33.1803,33.2185,59000.0
2011-03-07 15:25:00,60.81,60.9,60.79,60.86,47000.0,33.2131,33.2622,33.2022,33.2404,47000.0
2011-03-07 15:30:00,60.88,61.0,60.8,61.0,39500.0,33.2513,33.3169,33.2076,33.3169,39500.0
2011-03-07 15:35:00,60.97,61.07,60.96,61.06,53500.0,33.3005,33.3551,33.295,33.3496,53500.0
2011-03-07 15:40:00,61.04,61.11,60.97,61.01,123000.0,33.3387,33.3769,33.3005,33.3223,123000.0
2011-03-07 15:45:00,61.04,61.18,61.02,61.06,77500.0,33.3387,33.4152,33.3278,33.3496,77500.0
2011-03-07 15:50:00,61.02,61.06,60.9,61.03,99000.0,33.3278,33.3496,33.2622,33.3332,99000.0
2011-03-07 15:55:00,61.06,61.09,60.77,60.77,178500.0,33.3496,33.366,33.1912,33.1912,178500.0
2011-03-08 09:30:00,60.97,61.09,60.83,60.83,28500.0,33.4541,33.5199,33.3773,33.3773,28500.0
2011-03-08 09:35:00,60.99,60.99,60.5,60.5,31500.0,33.4651,33.4651,33.1962,33.1962,31500.0
2011-03-08 09:40:00,60.5,60.66,60.39,60.61,49000.0,33.1962,33.284,33.1358,33.2566,49000.0
2011-03-08 09:45:00,60.51,60.59,60.33,60.5,18000.0,33.2017,33.2456,33.1029,33.1962,18000.0
2011-03-08 09:50:00,60.65,60.76,60.61,60.67,31000.0,33.2785,33.3389,33.2566,33.2895,31000.0
2011-03-08 09:55:00,60.57,60.85,60.56,60.8,13000.0,33.2346,33.3882,33.2291,33.3608,13000.0
2011-03-08 10:00:00,60.9,60.94,60.72,60.78,53000.0,33.4157,33.4376,33.3169,33.3498,53000.0
2011-03-08 10:05:00,60.71,60.75,60.59,60.59,6500.0,33.3114,33.3334,33.2456,33.2456,6500.0
2011-03-08 10:10:00,60.61,60.85,60.58,60.85,21000.0,33.2566,33.3882,33.2401,33.3882,21000.0
2011-03-08 10:15:00,60.85,60.97,60.8,60.94,17000.0,33.3882,33.4541,33.3608,33.4376,17000.0
2011-03-08 10:20:00,60.92,60.98,60.85,60.87,16000.0,33.4266,33.4596,33.3882,33.3992,16000.0
2011-03-08 10:25:00,60.87,60.91,60.8,60.81,5500.0,33.3992,33.4212,33.3608,33.3663,5500.0
2011-03-08 10:30:00,60.89,60.89,60.65,60.66,31500.0,33.4102,33.4102,33.2785,33.284,31500.0
2011-03-08 10:35:00,60.67,60.8,60.6,60.68,8000.0,33.2895,33.3608,33.2511,33.295,8000.0
2011-03-08 10:40:00,60.67,60.77,60.61,60.67,9500.0,33.2895,33.3443,33.2566,33.2895,9500.0
2011-03-08 10:45:00,60.71,60.85,60.71,60.82,12000.0,33.3114,33.3882,33.3114,33.3718,12000.0
2011-03-08 10:50:00,60.85,60.85,60.72,60.79,23000.0,33.3882,33.3882,33.3169,33.3553,23000.0
2011-03-08 10:55:00,60.78,60.81,60.67,60.72,24500.0,33.3498,33.3663,33.2895,33.3169,24500.0
2011-03-08 11:00:00,60.75,60.78,60.72,60.78,5000.0,33.3334,33.3498,33.3169,33.3498,5000.0
2011-03-08 11:05:00,60.79,60.79,60.69,60.75,12000.0,33.3553,33.3553,33.3004,33.3334,12000.0
2011-03-08 11:10:00,60.73,60.74,60.67,60.74,15500.0,33.3224,33.3279,33.2895,33.3279,15500.0
2011-03-08 11:15:00,60.76,60.81,60.73,60.8,14000.0,33.3389,33.3663,33.3224,33.3608,14000.0
2011-03-08 11:20:00,60.8,60.84,60.71,60.79,84500.0,33.3608,33.3828,33.3114,33.3553,84500.0
2011-03-08 11:25:00,60.79,60.82,60.68,60.75,39000.0,33.3553,33.3718,33.295,33.3334,39000.0
2011-03-08 11:30:00,60.82,60.82,60.7,60.81,17000.0,33.3718,33.3718,33.3059,33.3663,17000.0
2011-03-08 11:35:00,60.77,60.82,60.7,60.8,27500.0,33.3443,33.3718,33.3059,33.3608,27500.0
2011-03-08 11:40:00,60.81,60.82,60.67,60.8,19500.0,33.3663,33.3718,33.2895,33.3608,19500.0
2011-03-08 11:45:00,60.79,60.87,60.76,60.76,15000.0,33.3553,33.3992,33.3389,33.3389,15000.0
2011-03-08 11:50:00,60.81,60.82,60.77,60.8,21000.0,33.3663,33.3718,33.3443,33.3608,21000.0
2011-03-08 11:55:00,60.8,60.87,60.78,60.78,28000.0,33.3608,33.3992,33.3498,33.3498,28000.0
2011-03-08 12:00:00,60.87,60.87,60.79,60.79,22000.0,33.3992,33.3992,33.3553,33.3553,22000.0
2011-03-08 12:05:00,60.77,60.79,60.75,60.76,13000.0,33.3443,33.3553,33.3334,33.3389,13000.0
2011-03-08 12:10:00,60.8,60.86,60.73,60.73,35500.0,33.3608,33.3937,33.3224,33.3224,35500.0
2011-03-08 12:15:00,60.75,60.82,60.75,60.76,25000.0,33.3334,33.3718,33.3334,33.3389,25000.0
2011-03-08 12:20:00,60.79,60.82,60.75,60.8,25000.0,33.3553,33.3718,33.3334,33.3608,25000.0
2011-03-08 12:25:00,60.8,60.84,60.8,60.81,6500.0,33.3608,33.3828,33.3608,33.3663,6500.0
2011-03-08 12:30:00,60.79,60.82,60.79,60.82,8000.0,33.3553,33.3718,33.3553,33.3718,8000.0
2011-03-08 12:35:00,60.83,60.86,60.78,60.86,28000.0,33.3773,33.3937,33.3498,33.3937,28000.0
2011-03-08 12:40:00,60.84,60.87,60.8,60.8,23500.0,33.3828,33.3992,33.3608,33.3608,23500.0
2011-03-08 12:45:00,60.82,60.86,60.8,60.8,13500.0,33.3718,33.3937,33.3608,33.3608,13500.0
2011-03-08 12:50:00,60.8,60.84,60.8,60.8,10500.0,33.3608,33.3828,33.3608,33.3608,10500.0
2011-03-08 12:55:00,60.8,60.84,60.79,60.8,22000.0,33.3608,33.3828,33.3553,33.3608,22000.0
2011-03-08 13:00:00,60.83,60.92,60.81,60.86,33000.0,33.3773,33.4266,33.3663,33.3937,33000.0
2011-03-08 13:05:00,60.84,60.88,60.84,60.87,14500.0,33.3828,33.4047,33.3828,33.3992,14500.0
2011-03-08 13:10:00,60.84,60.84,60.81,60.83,6500.0,33.3828,33.3828,33.3663,33.3773,6500.0
2011-03-08 13:15:00,60.85,60.92,60.84,60.92,13500.0,33.3882,33.4266,33.3828,33.4266,13500.0
2011-03-08 13:20:00,60.91,60.97,60.91,60.95,7500.0,33.4212,33.4541,33.4212,33.4431,7500.0
2011-03-08 13:25:00,60.97,61.02,60.96,61.02,14000.0,33.4541,33.4815,33.4486,33.4815,14000.0
2011-03-08 13:30:00,61.02,61.04,60.98,60.98,8500.0,33.4815,33.4925,33.4596,33.4596,8500.0
2011-03-08 13:35:00,60.99,61.02,60.98,61.0,16500.0,33.4651,33.4815,33.4596,33.4705,16500.0
2011-03-08 13:40:00,61.03,61.03,60.97,61.0,7500.0,33.487,33.487,33.4541,33.4705,7500.0
2011-03-08 13:45:00,61.01,61.08,61.01,61.08,25000.0,33.476,33.5144,33.476,33.5144,25000.0
2011-03-08 13:50:00,61.06,61.06,60.89,60.89,29000.0,33.5035,33.5035,33.4102,33.4102,29000.0
2011-03-08 13:55:00,60.89,60.91,60.75,60.81,46500.0,33.4102,33.4212,33.3334,33.3663,46500.0
2011-03-08 14:00:00,60.79,60.85,60.72,60.8,35500.0,33.3553,33.3882,33.3169,33.3608,35500.0
2011-03-08 14:05:00,60.73,60.77,60.65,60.71,17000.0,33.3224,33.3443,33.2785,33.3114,17000.0
2011-03-08 14:10:00,60.67,60.74,60.67,60.7,21000.0,33.2895,33.3279,33.2895,33.3059,21000.0
2011-03-08 14:15:00,60.69,60.74,60.66,60.74,23500.0,33.3004,33.3279,33.284,33.3279,23500.0
2011-03-08 14:20:00,60.77,60.88,60.76,60.82,73000.0,33.3443,33.4047,33.3389,33.3718,73000.0
2011-03-08 14:25:00,60.79,60.83,60.63,60.69,58500.0,33.3553,33.3773,33.2675,33.3004,58500.0
2011-03-08 14:30:00,60.66,60.76,60.62,60.62,17500.0,33.284,33.3389,33.262,33.262,17500.0
2011-03-08 14:35:00,60.69,60.7,60.63,60.65,13500.0,33.3004,33.3059,33.2675,33.2785,13500.0
2011-03-08 14:40:00,60.68,60.8,60.65,60.7,30500.0,33.295,33.3608,33.2785,33.3059,30500.0
2011-03-08 14:45:00,60.7,60.7,60.62,60.69,17000.0,33.3059,33.3059,33.262,33.3004,17000.0
2011-03-08 14:50:00,60.64,60.72,60.62,60.63,6000.0,33.273,33.3169,33.262,33.2675,6000.0
2011-03-08 14:55:00,60.63,60.67,60.62,60.62,5500.0,33.2675,33.2895,33.262,33.262,5500.0
2011-03-08 15:00:00,60.62,60.64,60.59,60.61,15500.0,33.262,33.273,33.2456,33.2566,15500.0
2011-03-08 15:05:00,60.58,60.63,60.56,60.6,27000.0,33.2401,33.2675,33.2291,33.2511,27000.0
2011-03-08 15:10:00,60.6,60.64,60.57,60.57,15000.0,33.2511,33.273,33.2346,33.2346,15000.0
2011-03-08 15:15:00,60.61,60.66,60.59,60.6,16000.0,33.2566,33.284,33.2456,33.2511,16000.0
2011-03-08 15:20:00,60.65,60.7,60.6,60.64,23000.0,33.2785,33.3059,33.2511,33.273,23000.0
2011-03-08 15:25:00,60.65,60.69,60.57,60.64,29500.0,33.2785,33.3004,33.2346,33.273,29500.0
2011-03-08 15:30:00,60.64,60.76,60.63,60.73,21500.0,33.273,33.3389,33.2675,33.3224,21500.0
2011-03-08 15:35:00,60.73,60.73,60.65,60.71,27000.0,33.3224,33.3224,33.2785,33.3114,27000.0
2011-03-08 15:40:00,60.68,60.81,60.68,60.8,53500.0,33.295,33.3663,33.295,33.3608,53500.0
2011-03-08 15:45:00,60.76,60.8,60.71,60.76,36500.0,33.3389,33.3608,33.3114,33.3389,36500.0
2011-03-08 15:50:00,60.79,60.79,60.63,60.69,44500.0,33.3553,33.3553,33.2675,33.3004,44500.0
2011-03-08 15:55:00,60.71,60.78,60.67,60.7,72500.0,33.3114,33.3498,33.2895,33.3059,72500.0
2011-03-09 09:30:00,60.7,60.84,60.23,60.23,115500.0,33.3059,33.3828,33.048,33.048,115500.0
2011-03-09 09:35:00,60.24,60.4,60.05,60.05,203000.0,33.0535,33.1413,32.9493,32.9493,203000.0
2011-03-09 09:40:00,60.08,60.12,60.0,60.0,130500.0,32.9657,32.9877,32.9218,32.9218,130500.0
2011-03-09 09:45:00,60.0,60.12,59.8,59.83,117000.0,32.9218,32.9877,32.8121,32.8286,117000.0
2011-03-09 09:50:00,59.83,59.93,59.81,59.84,34000.0,32.8286,32.8834,32.8176,32.8341,34000.0
2011-03-09 09:55:00,59.85,59.89,59.72,59.73,59000.0,32.8395,32.8615,32.7682,32.7737,59000.0
2011-03-09 10:00:00,59.78,59.8,59.53,59.6,111500.0,32.8011,32.8121,32.664,32.7024,111500.0
2011-03-09 10:05:00,59.58,59.72,59.56,59.62,40500.0,32.6914,32.7682,32.6804,32.7133,40500.0
2011-03-09 10:10:00,59.73,59.73,59.53,59.53,50000.0,32.7737,32.7737,32.664,32.664,50000.0
2011-03-09 10:15:00,59.56,59.65,59.56,59.57,27500.0,32.6804,32.7298,32.6804,32.6859,27500.0
2011-03-09 10:20:00,59.63,59.68,59.58,59.65,58000.0,32.7188,32.7463,32.6914,32.7298,58000.0
2011-03-09 10:25:00,59.69,59.71,59.6,59.67,42000.0,32.7517,32.7627,32.7024,32.7408,42000.0
2011-03-09 10:30:00,59.68,59.73,59.57,59.72,32500.0,32.7463,32.7737,32.6859,32.7682,32500.0
2011-03-09 10:35:00,59.7,59.72,59.6,59.66,18500.0,32.7572,32.7682,32.7024,32.7353,18500.0
2011-03-09 10:40:00,59.69,59.71,59.57,59.67,57500.0,32.7517,32.7627,32.6859,32.7408,57500.0
2011-03-09 10:45:00,59.69,59.69,59.59,59.67,49000.0,32.7517,32.7517,32.6969,32.7408,49000.0
2011-03-09 10:50:00,59.68,59.68,59.56,59.58,47000.0,32.7463,32.7463,32.6804,32.6914,47000.0
2011-03-09 10:55:00,59.58,59.79,59.57,59.72,43000.0,32.6914,32.8066,32.6859,32.7682,43000.0
2011-03-09 11:00:00,59.71,59.75,59.58,59.73,21000.0,32.7627,32.7847,32.6914,32.7737,21000.0
2011-03-09 11:05:00,59.73,59.85,59.7,59.84,32500.0,32.7737,32.8395,32.7572,32.8341,32500.0
2011-03-09 11:10:00,59.77,59.96,59.76,59.87,27000.0,32.7956,32.8999,32.7902,32.8505,27000.0
2011-03-09 11:15:00,59.89,59.95,59.83,59.94,34000.0,32.8615,32.8944,32.8286,32.8889,34000.0
2011-03-09 11:20:00,59.92,60.07,59.92,60.0,33500.0,32.8779,32.9603,32.8779,32.9218,33500.0
2011-03-09 11:25:00,60.07,60.08,59.95,59.96,63500.0,32.9603,32.9657,32.8944,32.8999,63500.0
2011-03-09 11:30:00,59.98,60.0,59.87,59.87,27000.0,32.9109,32.9218,32.8505,32.8505,27000.0
2011-03-09 11:35:00,59.87,59.94,59.83,59.93,32500.0,32.8505,32.8889,32.8286,32.8834,32500.0
2011-03-09 11:40:00,59.93,59.99,59.89,59.99,33500.0,32.8834,32.9164,32.8615,32.9164,33500.0
2011-03-09 11:45:00,59.92,60.18,59.92,60.09,41500.0,32.8779,33.0206,32.8779,32.9712,41500.0
2011-03-09 11:50:00,60.1,60.18,60.1,60.12,6500.0,32.9767,33.0206,32.9767,32.9877,6500.0
2011-03-09 11:55:00,60.18,60.31,60.18,60.27,33000.0,33.0206,33.0919,33.0206,33.07,33000.0
2011-03-09 12:00:00,60.31,60.45,60.31,60.42,32500.0,33.0919,33.1688,33.0919,33.1523,32500.0
2011-03-09 12:05:00,60.41,60.42,60.34,60.34,21000.0,33.1468,33.1523,33.1084,33.1084,21000.0
2011-03-09 12:10:00,60.36,60.36,60.26,60.27,16500.0,33.1194,33.1194,33.0645,33.07,16500.0
2011-03-09 12:15:00,60.32,60.32,60.26,60.29,6000.0,33.0974,33.0974,33.0645,33.081,6000.0
2011-03-09 12:20:00,60.3,60.32,60.3,60.3,5500.0,33.0865,33.0974,33.0865,33.0865,5500.0
2011-03-09 12:25:00,60.3,60.3,60.24,60.25,17000.0,33.0865,33.0865,33.0535,33.059,17000.0
2011-03-09 12:30:00,60.26,60.28,60.26,60.27,5500.0,33.0645,33.0755,33.0645,33.07,5500.0
2011-03-09 12:35:00,60.3,60.37,60.3,60.34,11000.0,33.0865,33.1249,33.0865,33.1084,11000.0
2011-03-09 12:40:00,60.33,60.34,60.25,60.29,23500.0,33.1029,33.1084,33.059,33.081,23500.0
2011-03-09 12:45:00,60.28,60.29,60.22,60.29,25000.0,33.0755,33.081,33.0426,33.081,25000.0
2011-03-09 12:50:00,60.29,60.34,60.21,60.22,23000.0,33.081,33.1084,33.0371,33.0426,23000.0
2011-03-09 12:55:00,60.24,60.24,60.17,60.19,30000.0,33.0535,33.0535,33.0151,33.0261,30000.0
2011-03-09 13:00:00,60.2,60.21,60.17,60.2,13000.0,33.0316,33.0371,33.0151,33.0316,13000.0
2011-03-09 13:05:00,60.19,60.27,60.15,60.17,47000.0,33.0261,33.07,33.0041,33.0151,47000.0
2011-03-09 13:10:00,60.2,60.21,60.15,60.15,7000.0,33.0316,33.0371,33.0041,33.0041,7000.0
2011-03-09 13:15:00,60.13,60.18,60.13,60.18,7000.0,32.9932,33.0206,32.9932,33.0206,7000.0
2011-03-09 13:20:00,60.18,60.34,60.13,60.3,92000.0,33.0206,33.1084,32.9932,33.0865,92000.0
2011-03-09 13:25:00,60.38,60.39,60.31,60.34,36500.0,33.1303,33.1358,33.0919,33.1084,36500.0
2011-03-09 13:30:00,60.29,60.3,60.15,60.18,30000.0,33.081,33.0865,33.0041,33.0206,30000.0
2011-03-09 13:35:00,60.18,60.24,60.12,60.19,47000.0,33.0206,33.0535,32.9877,33.0261,47000.0
2011-03-09 13:40:00,60.21,60.22,60.16,60.19,20000.0,33.0371,33.0426,33.0096,33.0261,20000.0
2011-03-09 13:45:00,60.16,60.22,60.16,60.22,20000.0,33.0096,33.0426,33.0096,33.0426,20000.0
2011-03-09 13:50:00,60.18,60.24,60.14,60.21,48500.0,33.0206,33.0535,32.9987,33.0371,48500.0
2011-03-09 13:55:00,60.17,60.38,60.17,60.34,27500.0,33.0151,33.1303,33.0151,33.1084,27500.0
2011-03-09 14:00:00,60.34,60.46,60.34,60.4,35500.0,33.1084,33.1742,33.1084,33.1413,35500.0
2011-03-09 14:05:00,60.35,60.39,60.3,60.37,7500.0,33.1139,33.1358,33.0865,33.1249,7500.0
2011-03-09 14:10:00,60.37,60.4,60.29,60.3,7000.0,33.1249,33.1413,33.081,33.0865,7000.0
2011-03-09 14:15:00,60.29,60.44,60.28,60.36,66000.0,33.081,33.1633,33.0755,33.1194,66000.0
2011-03-09 14:20:00,60.33,60.39,60.25,60.3,15500.0,33.1029,33.1358,33.059,33.0865,15500.0
2011-03-09 14:25:00,60.28,60.3,60.16,60.18,8000.0,33.0755,33.0865,33.0096,33.0206,8000.0
2011-03-09 14:30:00,60.12,60.14,60.07,60.13,9500.0,32.9877,32.9987,32.9603,32.9932,9500.0
2011-03-09 14:35:00,60.08,60.16,59.99,60.15,13500.0,32.9657,33.0096,32.9164,33.0041,13500.0
2011-03-09 14:40:00,60.12,60.13,60.07,60.11,9500.0,32.9877,32.9932,32.9603,32.9822,9500.0
2011-03-09 14:45:00,60.12,60.15,60.09,60.1,29000.0,32.9877,33.0041,32.9712,32.9767,29000.0
2011-03-09 14:50:00,60.12,60.18,60.09,60.1,34000.0,32.9877,33.0206,32.9712,32.9767,34000.0
2011-03-09 14:55:00,60.1,60.17,60.09,60.09,17000.0,32.9767,33.0151,32.9712,32.9712,17000.0
2011-03-09 15:00:00,60.1,60.17,60.0,60.12,24500.0,32.9767,33.0151,32.9218,32.9877,24500.0
2011-03-09 15:05:00,60.12,60.12,60.0,60.02,47500.0,32.9877,32.9877,32.9218,32.9328,47500.0
2011-03-09 15:10:00,60.03,60.06,59.95,60.02,23500.0,32.9383,32.9548,32.8944,32.9328,23500.0
2011-03-09 15:15:00,60.0,60.04,59.99,60.01,21500.0,32.9218,32.9438,32.9164,32.9273,21500.0
2011-03-09 15:20:00,59.97,60.02,59.97,60.0,27500.0,32.9054,32.9328,32.9054,32.9218,27500.0
2011-03-09 15:25:00,59.95,59.98,59.9,59.92,19500.0,32.8944,32.9109,32.867,32.8779,19500.0
2011-03-09 15:30:00,59.95,59.99,59.91,59.91,86500.0,32.8944,32.9164,32.8725,32.8725,86500.0
2011-03-09 15:35:00,59.92,59.99,59.9,59.93,32500.0,32.8779,32.9164,32.867,32.8834,32500.0
2011-03-09 15:40:00,59.95,60.0,59.92,59.99,56500.0,32.8944,32.9218,32.8779,32.9164,56500.0
2011-03-09 15:45:00,59.99,59.99,59.87,59.95,83500.0,32.9164,32.9164,32.8505,32.8944,83500.0
2011-03-09 15:50:00,59.95,59.98,59.83,59.88,99000.0,32.8944,32.9109,32.8286,32.856,99000.0
2011-03-09 15:55:00,59.87,59.97,59.84,59.97,103000.0,32.8505,32.9054,32.8341,32.9054,103000.0
2011-03-10 09:30:00,59.41,59.87,59.22,59.86,48000.0,32.5981,32.8505,32.4939,32.845,48000.0
2011-03-10 09:35:00,59.81,59.81,59.35,59.55,47000.0,32.8176,32.8176,32.5652,32.6749,47000.0
2011-03-10 09:40:00,59.6,59.6,59.36,59.41,78500.0,32.7024,32.7024,32.5707,32.5981,78500.0
2011-03-10 09:45:00,59.42,59.61,59.29,59.52,33500.0,32.6036,32.7079,32.5323,32.6585,33500.0
2011-03-10 09:50:00,59.55,59.72,59.55,59.57,33000.0,32.6749,32.7682,32.6749,32.6859,33000.0
2011-03-10 09:55:00,59.54,59.66,59.44,59.46,26500.0,32.6694,32.7353,32.6146,32.6255,26500.0
2011-03-10 10:00:00,59.44,59.49,59.36,59.44,37000.0,32.6146,32.642,32.5707,32.6146,37000.0
2011-03-10 10:05:00,59.43,59.46,59.28,59.44,62000.0,32.6091,32.6255,32.5268,32.6146,62000.0
2011-03-10 10:10:00,59.44,59.55,59.41,59.55,32000.0,32.6146,32.6749,32.5981,32.6749,32000.0
2011-03-10 10:15:00,59.54,59.54,59.36,59.38,24000.0,32.6694,32.6694,32.5707,32.5817,24000.0
2011-03-10 10:20:00,59.41,59.7,59.41,59.7,35500.0,32.5981,32.7572,32.5981,32.7572,35500.0
2011-03-10 10:25:00,59.71,59.79,59.57,59.6,31000.0,32.7627,32.8066,32.6859,32.7024,31000.0
2011-03-10 10:30:00,59.6,59.76,59.56,59.71,29500.0,32.7024,32.7902,32.6804,32.7627,29500.0
2011-03-10 10:35:00,59.72,59.75,59.57,59.75,38500.0,32.7682,32.7847,32.6859,32.7847,38500.0
2011-03-10 10:40:00,59.76,59.94,59.61,59.89,40500.0,32.7902,32.8889,32.7079,32.8615,40500.0
2011-03-10 10:45:00,59.9,59.96,59.85,59.87,45000.0,32.867,32.8999,32.8395,32.8505,45000.0
2011-03-10 10:50:00,59.91,59.92,59.77,59.89,21000.0,32.8725,32.8779,32.7956,32.8615,21000.0
2011-03-10 10:55:00,59.89,59.95,59.75,59.85,42500.0,32.8615,32.8944,32.7847,32.8395,42500.0
2011-03-10 11:00:00,59.86,59.92,59.8,59.87,31500.0,32.845,32.8779,32.8121,32.8505,31500.0
2011-03-10 11:05:00,59.88,60.0,59.85,59.99,55000.0,32.856,32.9218,32.8395,32.9164,55000.0
2011-03-10 11:10:00,59.9,59.97,59.86,59.97,52000.0,32.867,32.9054,32.845,32.9054,52000.0
2011-03-10 11:15:00,59.98,60.0,59.93,60.0,49500.0,32.9109,32.9218,32.8834,32.9218,49500.0
2011-03-10 11:20:00,59.99,60.03,59.93,59.99,45000.0,32.9164,32.9383,32.8834,32.9164,45000.0
2011-03-10 11:25:00,59.93,60.02,59.93,59.96,60000.0,32.8834,32.9328,32.8834,32.8999,60000.0
2011-03-10 11:30:00,59.94,60.03,59.93,60.0,35500.0,32.8889,32.9383,32.8834,32.9218,35500.0
2011-03-10 11:35:00,60.0,60.0,59.9,59.91,51000.0,32.9218,32.9218,32.867,32.8725,51000.0
2011-03-10 11:40:00,59.93,59.98,59.87,59.95,62000.0,32.8834,32.9109,32.8505,32.8944,62000.0
2011-03-10 11:45:00,59.95,60.0,59.87,59.87,35500.0,32.8944,32.9218,32.8505,32.8505,35500.0
2011-03-10 11:50:00,59.88,59.89,59.73,59.83,22000.0,32.856,32.8615,32.7737,32.8286,22000.0
2011-03-10 11:55:00,59.87,60.0,59.87,60.0,56000.0,32.8505,32.9218,32.8505,32.9218,56000.0
2011-03-10 12:00:00,60.0,60.01,59.91,59.91,61000.0,32.9218,32.9273,32.8725,32.8725,61000.0
2011-03-10 12:05:00,59.89,59.94,59.8,59.8,48500.0,32.8615,32.8889,32.8121,32.8121,48500.0
2011-03-10 12:10:00,59.79,59.84,59.77,59.8,33500.0,32.8066,32.8341,32.7956,32.8121,33500.0
2011-03-10 12:15:00,59.82,59.83,59.78,59.78,17500.0,32.8231,32.8286,32.8011,32.8011,17500.0
2011-03-10 12:20:00,59.78,59.85,59.76,59.78,29000.0,32.8011,32.8395,32.7902,32.8011,29000.0
2011-03-10 12:25:00,59.78,59.8,59.68,59.68,36000.0,32.8011,32.8121,32.7463,32.7463,36000.0
2011-03-10 12:30:00,59.66,59.77,59.66,59.76,20000.0,32.7353,32.7956,32.7353,32.7902,20000.0
2011-03-10 12:35:00,59.76,59.78,59.66,59.67,35000.0,32.7902,32.8011,32.7353,32.7408,35000.0
2011-03-10 12:40:00,59.67,59.68,59.57,59.67,16000.0,32.7408,32.7463,32.6859,32.7408,16000.0
2011-03-10 12:45:00,59.67,59.67,59.4,59.4,109000.0,32.7408,32.7408,32.5926,32.5926,109000.0
2011-03-10 12:50:00,59.42,59.67,59.41,59.61,34500.0,32.6036,32.7408,32.5981,32.7079,34500.0
2011-03-10 12:55:00,59.66,59.66,59.57,59.6,33500.0,32.7353,32.7353,32.6859,32.7024,33500.0
2011-03-10 13:00:00,59.67,59.7,59.6,59.7,13500.0,32.7408,32.7572,32.7024,32.7572,13500.0
2011-03-10 13:05:00,59.7,59.7,59.56,59.6,37000.0,32.7572,32.7572,32.6804,32.7024,37000.0
2011-03-10 13:10:00,59.61,59.67,59.57,59.64,22000.0,32.7079,32.7408,32.6859,32.7243,22000.0
2011-03-10 13:15:00,59.63,59.65,59.51,59.53,165500.0,32.7188,32.7298,32.653,32.664,165500.0
2011-03-10 13:20:00,59.51,59.51,59.42,59.44,14500.0,32.653,32.653,32.6036,32.6146,14500.0
2011-03-10 13:25:00,59.45,59.45,59.32,59.32,19500.0,32.6201,32.6201,32.5487,32.5487,19500.0
2011-03-10 13:30:00,59.3,59.34,59.23,59.29,116000.0,32.5378,32.5597,32.4993,32.5323,116000.0
2011-03-10 13:35:00,59.26,59.31,59.15,59.17,22000.0,32.5158,32.5432,32.4555,32.4664,22000.0
2011-03-10 13:40:00,59.24,59.34,59.15,59.21,37500.0,32.5048,32.5597,32.4555,32.4884,37500.0
2011-03-10 13:45:00,59.17,59.32,59.17,59.19,24000.0,32.4664,32.5487,32.4664,32.4774,24000.0
2011-03-10 13:50:00,59.26,59.35,59.19,59.19,23500.0,32.5158,32.5652,32.4774,32.4774,23500.0
2011-03-10 13:55:00,59.23,59.35,59.17,59.3,40000.0,32.4993,32.5652,32.4664,32.5378,40000.0
2011-03-10 14:00:00,59.35,59.35,59.24,59.33,32500.0,32.5652,32.5652,32.5048,32.5542,32500.0
2011-03-10 14:05:00,59.29,59.45,59.27,59.39,42000.0,32.5323,32.6201,32.5213,32.5871,42000.0
2011-03-10 14:10:00,59.38,59.4,59.27,59.28,31500.0,32.5817,32.5926,32.5213,32.5268,31500.0
2011-03-10 14:15:00,59.29,59.31,59.21,59.25,53500.0,32.5323,32.5432,32.4884,32.5103,53500.0
2011-03-10 14:20:00,59.26,59.38,59.21,59.27,31500.0,32.5158,32.5817,32.4884,32.5213,31500.0
2011-03-10 14:25:00,59.23,59.3,59.17,59.18,26500.0,32.4993,32.5378,32.4664,32.4719,26500.0
2011-03-10 14:30:00,59.18,59.38,59.18,59.33,46000.0,32.4719,32.5817,32.4719,32.5542,46000.0
2011-03-10 14:35:00,59.33,59.47,59.33,59.39,45000.0,32.5542,32.631,32.5542,32.5871,45000.0
2011-03-10 14:40:00,59.37,59.46,59.32,59.44,80500.0,32.5762,32.6255,32.5487,32.6146,80500.0
2011-03-10 14:45:00,59.45,59.55,59.43,59.52,44000.0,32.6201,32.6749,32.6091,32.6585,44000.0
2011-03-10 14:50:00,59.5,59.56,59.46,59.54,41000.0,32.6475,32.6804,32.6255,32.6694,41000.0
2011-03-10 14:55:00,59.55,59.55,59.41,59.46,51500.0,32.6749,32.6749,32.5981,32.6255,51500.0
2011-03-10 15:00:00,59.42,59.45,59.36,59.4,39000.0,32.6036,32.6201,32.5707,32.5926,39000.0
2011-03-10 15:05:00,59.36,59.51,59.31,59.43,37000.0,32.5707,32.653,32.5432,32.6091,37000.0
2011-03-10 15:10:00,59.37,59.44,59.36,59.39,27500.0,32.5762,32.6146,32.5707,32.5871,27500.0
2011-03-10 15:15:00,59.42,59.45,59.35,59.45,30000.0,32.6036,32.6201,32.5652,32.6201,30000.0
2011-03-10 15:20:00,59.42,59.5,59.39,59.44,49000.0,32.6036,32.6475,32.5871,32.6146,49000.0
2011-03-10 15:25:00,59.46,59.51,59.33,59.35,124500.0,32.6255,32.653,32.5542,32.5652,124500.0
2011-03-10 15:30:00,59.38,59.41,59.35,59.4,82000.0,32.5817,32.5981,32.5652,32.5926,82000.0
2011-03-10 15:35:00,59.39,59.56,59.38,59.52,86000.0,32.5871,32.6804,32.5817,32.6585,86000.0
2011-03-10 15:40:00,59.52,59.7,59.52,59.7,88000.0,32.6585,32.7572,32.6585,32.7572,88000.0
2011-03-10 15:45:00,59.7,59.7,59.41,59.41,56000.0,32.7572,32.7572,32.5981,32.5981,56000.0
2011-03-10 15:50:00,59.41,59.43,59.26,59.29,105500.0,32.5981,32.6091,32.5158,32.5323,105500.0
2011-03-10 15:55:00,59.31,59.31,59.15,59.19,152000.0,32.5432,32.5432,32.4555,32.4774,152000.0
2011-03-11 09:30:00,59.12,59.51,59.02,59.36,50500.0,32.439,32.653,32.3841,32.5707,50500.0
2011-03-11 09:35:00,59.4,59.4,59.2,59.26,42500.0,32.5926,32.5926,32.4829,32.5158,42500.0
2011-03-11 09:40:00,59.17,59.3,59.04,59.17,53000.0,32.4664,32.5378,32.3951,32.4664,53000.0
2011-03-11 09:45:00,59.22,59.26,59.05,59.08,33000.0,32.4939,32.5158,32.4006,32.417,33000.0
2011-03-11 09:50:00,59.09,59.36,59.01,59.28,16000.0,32.4225,32.5707,32.3786,32.5268,16000.0
2011-03-11 09:55:00,59.17,59.17,58.96,59.06,46500.0,32.4664,32.4664,32.3512,32.4061,46500.0
2011-03-11 10:00:00,59.03,59.05,58.84,58.86,43000.0,32.3896,32.4006,32.2854,32.2963,43000.0
2011-03-11 10:05:00,58.87,58.99,58.86,58.96,20500.0,32.3018,32.3677,32.2963,32.3512,20500.0
2011-03-11 10:10:00,58.97,59.0,58.87,58.87,25000.0,32.3567,32.3731,32.3018,32.3018,25000.0
2011-03-11 10:15:00,58.91,59.05,58.86,58.9,68000.0,32.3238,32.4006,32.2963,32.3183,68000.0
2011-03-11 10:20:00,58.91,59.0,58.79,58.93,39000.0,32.3238,32.3731,32.2579,32.3347,39000.0
2011-03-11 10:25:00,58.94,59.01,58.88,58.88,20000.0,32.3402,32.3786,32.3073,32.3073,20000.0
2011-03-11 10:30:00,58.82,58.91,58.74,58.79,46500.0,32.2744,32.3238,32.2305,32.2579,46500.0
2011-03-11 10:35:00,58.8,58.87,58.74,58.81,40500.0,32.2634,32.3018,32.2305,32.2689,40500.0
2011-03-11 10:40:00,58.86,58.89,58.73,58.79,38500.0,32.2963,32.3128,32.225,32.2579,38500.0
2011-03-11 10:45:00,58.78,58.86,58.76,58.82,32000.0,32.2524,32.2963,32.2415,32.2744,32000.0
2011-03-11 10:50:00,58.82,58.83,58.76,58.82,47000.0,32.2744,32.2799,32.2415,32.2744,47000.0
2011-03-11 10:55:00,58.81,58.84,58.76,58.84,11500.0,32.2689,32.2854,32.2415,32.2854,11500.0
2011-03-11 11:00:00,58.84,58.88,58.74,58.77,42500.0,32.2854,32.3073,32.2305,32.2469,42500.0
2011-03-11 11:05:00,58.74,58.8,58.51,58.57,83000.0,32.2305,32.2634,32.1043,32.1372,83000.0
2011-03-11 11:10:00,58.6,58.81,58.6,58.74,17000.0,32.1537,32.2689,32.1537,32.2305,17000.0
2011-03-11 11:15:00,58.73,58.73,58.73,58.73,500.0,32.225,32.225,32.225,32.225,500.0
2011-03-11 11:20:00,58.78,58.86,58.76,58.86,16000.0,32.2524,32.2963,32.2415,32.2963,16000.0
2011-03-11 11:25:00,58.84,58.88,58.78,58.85,24500.0,32.2854,32.3073,32.2524,32.2908,24500.0
2011-03-11 11:30:00,58.85,58.87,58.79,58.81,30000.0,32.2908,32.3018,32.2579,32.2689,30000.0
2011-03-11 11:35:00,58.85,58.88,58.8,58.82,52500.0,32.2908,32.3073,32.2634,32.2744,52500.0
2011-03-11 11:40:00,58.84,58.86,58.82,58.85,14500.0,32.2854,32.2963,32.2744,32.2908,14500.0
2011-03-11 11:45:00,58.86,58.86,58.79,58.82,45000.0,32.2963,32.2963,32.2579,32.2744,45000.0
2011-03-11 11:50:00,58.82,58.85,58.79,58.82,25000.0,32.2744,32.2908,32.2579,32.2744,25000.0
2011-03-11 11:55:00,58.86,58.88,58.75,58.81,58500.0,32.2963,32.3073,32.236,32.2689,58500.0
2011-03-11 12:00:00,58.81,58.89,58.81,58.81,96000.0,32.2689,32.3128,32.2689,32.2689,96000.0
2011-03-11 12:05:00,58.82,58.85,58.8,58.8,6000.0,32.2744,32.2908,32.2634,32.2634,6000.0
2011-03-11 12:10:00,58.82,58.86,58.81,58.85,27500.0,32.2744,32.2963,32.2689,32.2908,27500.0
2011-03-11 12:15:00,58.86,58.87,58.8,58.81,30500.0,32.2963,32.3018,32.2634,32.2689,30500.0
2011-03-11 12:20:00,58.78,58.78,58.71,58.73,30000.0,32.2524,32.2524,32.214,32.225,30000.0
2011-03-11 12:25:00,58.76,58.85,58.58,58.69,49500.0,32.2415,32.2908,32.1427,32.2031,49500.0
2011-03-11 12:30:00,58.68,58.68,58.59,58.66,17000.0,32.1976,32.1976,32.1482,32.1866,17000.0
2011-03-11 12:35:00,58.74,58.74,58.67,58.68,18000.0,32.2305,32.2305,32.1921,32.1976,18000.0
2011-03-11 12:40:00,58.64,58.71,58.64,58.71,3500.0,32.1756,32.214,32.1756,32.214,3500.0
2011-03-11 12:45:00,58.69,58.72,58.67,58.72,3500.0,32.2031,32.2195,32.1921,32.2195,3500.0
2011-03-11 12:50:00,58.77,58.77,58.73,58.73,1000.0,32.2469,32.2469,32.225,32.225,1000.0
2011-03-11 12:55:00,58.73,58.78,58.73,58.78,2000.0,32.225,32.2524,32.225,32.2524,2000.0
2011-03-11 13:00:00,58.77,58.78,58.74,58.74,7500.0,32.2469,32.2524,32.2305,32.2305,7500.0
2011-03-11 13:05:00,58.76,58.78,58.73,58.76,13000.0,32.2415,32.2524,32.225,32.2415,13000.0
2011-03-11 13:10:00,58.77,58.77,58.74,58.74,5000.0,32.2469,32.2469,32.2305,32.2305,5000.0
2011-03-11 13:15:00,58.72,58.75,58.68,58.75,5500.0,32.2195,32.236,32.1976,32.236,5500.0
2011-03-11 13:20:00,58.73,58.79,58.69,58.79,13000.0,32.225,32.2579,32.2031,32.2579,13000.0
2011-03-11 13:25:00,58.79,58.79,58.69,58.69,15500.0,32.2579,32.2579,32.2031,32.2031,15500.0
2011-03-11 13:30:00,58.71,58.74,58.68,58.68,7000.0,32.214,32.2305,32.1976,32.1976,7000.0
2011-03-11 13:35:00,58.73,58.75,58.71,58.71,9500.0,32.225,32.236,32.214,32.214,9500.0
2011-03-11 13:40:00,58.7,58.81,58.7,58.81,35500.0,32.2085,32.2689,32.2085,32.2689,35500.0
2011-03-11 13:45:00,58.84,58.85,58.81,58.83,5500.0,32.2854,32.2908,32.2689,32.2799,5500.0
2011-03-11 13:50:00,58.82,58.84,58.82,58.84,1000.0,32.2744,32.2854,32.2744,32.2854,1000.0
2011-03-11 13:55:00,58.89,58.89,58.82,58.82,14000.0,32.3128,32.3128,32.2744,32.2744,14000.0
2011-03-11 14:00:00,58.82,58.84,58.79,58.79,17500.0,32.2744,32.2854,32.2579,32.2579,17500.0
2011-03-11 14:05:00,58.81,58.85,58.79,58.79,21500.0,32.2689,32.2908,32.2579,32.2579,21500.0
2011-03-11 14:10:00,58.79,58.82,58.77,58.8,20000.0,32.2579,32.2744,32.2469,32.2634,20000.0
2011-03-11 14:15:00,58.77,58.8,58.76,58.8,12500.0,32.2469,32.2634,32.2415,32.2634,12500.0
2011-03-11 14:20:00,58.8,58.8,58.68,58.68,25000.0,32.2634,32.2634,32.1976,32.1976,25000.0
2011-03-11 14:25:00,58.69,58.7,58.65,58.65,10500.0,32.2031,32.2085,32.1811,32.1811,10500.0
2011-03-11 14:30:00,58.63,58.69,58.62,58.69,31000.0,32.1701,32.2031,32.1646,32.2031,31000.0
2011-03-11 14:35:00,58.68,58.79,58.68,58.76,51000.0,32.1976,32.2579,32.1976,32.2415,51000.0
2011-03-11 14:40:00,58.79,58.82,58.76,58.81,14000.0,32.2579,32.2744,32.2415,32.2689,14000.0
2011-03-11 14:45:00,58.8,58.81,58.7,58.71,23500.0,32.2634,32.2689,32.2085,32.214,23500.0
2011-03-11 14:50:00,58.72,58.79,58.71,58.79,4000.0,32.2195,32.2579,32.214,32.2579,4000.0
2011-03-11 14:55:00,58.8,58.8,58.68,58.7,25000.0,32.2634,32.2634,32.1976,32.2085,25000.0
2011-03-11 15:00:00,58.7,58.79,58.7,58.78,41500.0,32.2085,32.2579,32.2085,32.2524,41500.0
2011-03-11 15:05:00,58.75,58.85,58.75,58.8,30500.0,32.236,32.2908,32.236,32.2634,30500.0
2011-03-11 15:10:00,58.75,58.79,58.72,58.77,25500.0,32.236,32.2579,32.2195,32.2469,25500.0
2011-03-11 15:15:00,58.76,58.8,58.73,58.76,40000.0,32.2415,32.2634,32.225,32.2415,40000.0
2011-03-11 15:20:00,58.76,58.9,58.75,58.87,52500.0,32.2415,32.3183,32.236,32.3018,52500.0
2011-03-11 15:25:00,58.84,58.96,58.81,58.96,35500.0,32.2854,32.3512,32.2689,32.3512,35500.0
2011-03-11 15:30:00,58.94,59.01,58.88,58.89,102500.0,32.3402,32.3786,32.3073,32.3128,102500.0
2011-03-11 15:35:00,58.9,58.9,58.79,58.82,69000.0,32.3183,32.3183,32.2579,32.2744,69000.0
2011-03-11 15:40:00,58.82,58.95,58.82,58.95,73000.0,32.2744,32.3457,32.2744,32.3457,73000.0
2011-03-11 15:45:00,58.94,59.04,58.93,59.03,60000.0,32.3402,32.3951,32.3347,32.3896,60000.0
2011-03-11 15:50:00,59.04,59.15,59.04,59.12,82000.0,32.3951,32.4555,32.3951,32.439,82000.0
2011-03-11 15:55:00,59.12,59.14,59.06,59.11,197500.0,32.439,32.45,32.4061,32.4335,197500.0
2011-03-14 09:30:00,58.81,59.14,58.67,59.14,55000.0,32.2689,32.45,32.1921,32.45,55000.0
2011-03-14 09:35:00,59.13,59.31,58.94,58.94,45500.0,32.4445,32.5432,32.3402,32.3402,45500.0
2011-03-14 09:40:00,59.0,59.11,58.84,58.97,72000.0,32.3731,32.4335,32.2854,32.3567,72000.0
2011-03-14 09:45:00,58.96,59.35,58.96,59.3,79500.0,32.3512,32.5652,32.3512,32.5378,79500.0
2011-03-14 09:50:00,59.29,59.34,59.21,59.29,33000.0,32.5323,32.5597,32.4884,32.5323,33000.0
2011-03-14 09:55:00,59.24,59.32,59.14,59.14,34500.0,32.5048,32.5487,32.45,32.45,34500.0
2011-03-14 10:00:00,59.14,59.21,59.06,59.2,20500.0,32.45,32.4884,32.4061,32.4829,20500.0
2011-03-14 10:05:00,59.17,59.17,58.94,58.94,42500.0,32.4664,32.4664,32.3402,32.3402,42500.0
2011-03-14 10:10:00,58.94,58.98,58.78,58.97,21000.0,32.3402,32.3622,32.2524,32.3567,21000.0
2011-03-14 10:15:00,58.96,58.99,58.88,58.88,25000.0,32.3512,32.3677,32.3073,32.3073,25000.0
2011-03-14 10:20:00,58.88,58.99,58.86,58.86,34500.0,32.3073,32.3677,32.2963,32.2963,34500.0
2011-03-14 10:25:00,58.86,58.96,58.81,58.89,45000.0,32.2963,32.3512,32.2689,32.3128,45000.0
2011-03-14 10:30:00,58.89,58.92,58.66,58.7,82500.0,32.3128,32.3293,32.1866,32.2085,82500.0
2011-03-14 10:35:00,58.74,58.76,58.65,58.74,28000.0,32.2305,32.2415,32.1811,32.2305,28000.0
2011-03-14 10:40:00,58.78,58.85,58.74,58.85,30500.0,32.2524,32.2908,32.2305,32.2908,30500.0
2011-03-14 10:45:00,58.88,59.02,58.78,58.96,24500.0,32.3073,32.3841,32.2524,32.3512,24500.0
2011-03-14 10:50:00,58.98,59.02,58.91,59.0,21000.0,32.3622,32.3841,32.3238,32.3731,21000.0
2011-03-14 10:55:00,58.97,59.02,58.89,58.94,40500.0,32.3567,32.3841,32.3128,32.3402,40500.0
2011-03-14 11:00:00,58.89,58.89,58.78,58.83,19000.0,32.3128,32.3128,32.2524,32.2799,19000.0
2011-03-14 11:05:00,58.83,58.83,58.56,58.56,34500.0,32.2799,32.2799,32.1317,32.1317,34500.0
2011-03-14 11:10:00,58.51,58.65,58.36,58.46,58000.0,32.1043,32.1811,32.022,32.0769,58000.0
2011-03-14 11:15:00,58.42,58.52,58.34,58.35,32000.0,32.0549,32.1098,32.011,32.0165,32000.0
2011-03-14 11:20:00,58.39,58.49,58.39,58.44,15500.0,32.0384,32.0933,32.0384,32.0659,15500.0
2011-03-14 11:25:00,58.44,58.5,58.43,58.43,11500.0,32.0659,32.0988,32.0604,32.0604,11500.0
2011-03-14 11:30:00,58.43,58.49,58.4,58.41,85000.0,32.0604,32.0933,32.0439,32.0494,85000.0
2011-03-14 11:35:00,58.4,58.42,58.33,58.36,25500.0,32.0439,32.0549,32.0055,32.022,25500.0
2011-03-14 11:40:00,58.37,58.4,58.3,58.34,24500.0,32.0275,32.0439,31.9891,32.011,24500.0
2011-03-14 11:45:00,58.34,58.35,58.32,58.35,9000.0,32.011,32.0165,32.0,32.0165,9000.0
2011-03-14 11:50:00,58.33,58.35,57.81,57.88,174500.0,32.0055,32.0165,31.7202,31.7586,174500.0
2011-03-14 11:55:00,57.88,57.97,57.84,57.91,42000.0,31.7586,31.808,31.7367,31.7751,42000.0
2011-03-14 12:00:00,57.94,58.09,57.91,58.08,27500.0,31.7915,31.8738,31.7751,31.8683,27500.0
2011-03-14 12:05:00,58.04,58.14,58.03,58.1,34500.0,31.8464,31.9013,31.8409,31.8793,34500.0
2011-03-14 12:10:00,58.13,58.2,58.09,58.18,31500.0,31.8958,31.9342,31.8738,31.9232,31500.0
2011-03-14 12:15:00,58.18,58.22,58.09,58.12,38500.0,31.9232,31.9452,31.8738,31.8903,38500.0
2011-03-14 12:20:00,58.13,58.14,58.09,58.14,25500.0,31.8958,31.9013,31.8738,31.9013,25500.0
2011-03-14 12:25:00,58.14,58.17,58.09,58.12,19500.0,31.9013,31.9177,31.8738,31.8903,19500.0
2011-03-14 12:30:00,58.11,58.21,58.11,58.15,21000.0,31.8848,31.9397,31.8848,31.9068,21000.0
2011-03-14 12:35:00,58.17,58.17,58.07,58.07,16000.0,31.9177,31.9177,31.8629,31.8629,16000.0
2011-03-14 12:40:00,58.08,58.13,58.06,58.1,25500.0,31.8683,31.8958,31.8574,31.8793,25500.0
2011-03-14 12:45:00,58.13,58.14,58.08,58.08,24500.0,31.8958,31.9013,31.8683,31.8683,24500.0
2011-03-14 12:50:00,58.1,58.11,58.06,58.06,20500.0,31.8793,31.8848,31.8574,31.8574,20500.0
2011-03-14 12:55:00,58.06,58.09,58.05,58.06,15500.0,31.8574,31.8738,31.8519,31.8574,15500.0
2011-03-14 13:00:00,58.08,58.09,58.05,58.07,24500.0,31.8683,31.8738,31.8519,31.8629,24500.0
2011-03-14 13:05:00,58.09,58.14,58.06,58.06,27500.0,31.8738,31.9013,31.8574,31.8574,27500.0
2011-03-14 13:10:00,58.08,58.09,58.03,58.05,21500.0,31.8683,31.8738,31.8409,31.8519,21500.0
2011-03-14 13:15:00,58.05,58.06,58.0,58.02,21000.0,31.8519,31.8574,31.8244,31.8354,21000.0
2011-03-14 13:20:00,58.03,58.03,57.94,57.96,20500.0,31.8409,31.8409,31.7915,31.8025,20500.0
2011-03-14 13:25:00,57.97,58.03,57.91,57.99,28500.0,31.808,31.8409,31.7751,31.819,28500.0
2011-03-14 13:30:00,58.02,58.06,58.01,58.04,8000.0,31.8354,31.8574,31.8299,31.8464,8000.0
2011-03-14 13:35:00,58.06,58.12,57.92,57.93,42000.0,31.8574,31.8903,31.7806,31.786,42000.0
2011-03-14 13:40:00,57.95,57.99,57.91,57.95,19500.0,31.797,31.819,31.7751,31.797,19500.0
2011-03-14 13:45:00,57.96,57.96,57.9,57.9,10500.0,31.8025,31.8025,31.7696,31.7696,10500.0
2011-03-14 13:50:00,57.94,57.96,57.91,57.96,24500.0,31.7915,31.8025,31.7751,31.8025,24500.0
2011-03-14 13:55:00,57.95,57.96,57.92,57.94,17500.0,31.797,31.8025,31.7806,31.7915,17500.0
2011-03-14 14:00:00,57.94,57.95,57.87,57.87,30000.0,31.7915,31.797,31.7531,31.7531,30000.0
2011-03-14 14:05:00,57.91,58.02,57.88,58.0,45000.0,31.7751,31.8354,31.7586,31.8244,45000.0
2011-03-14 14:10:00,57.96,57.99,57.92,57.99,21500.0,31.8025,31.819,31.7806,31.819,21500.0
2011-03-14 14:15:00,57.92,57.95,57.82,57.83,22000.0,31.7806,31.797,31.7257,31.7312,22000.0
2011-03-14 14:20:00,57.83,57.98,57.83,57.98,43000.0,31.7312,31.8135,31.7312,31.8135,43000.0
2011-03-14 14:25:00,57.94,57.97,57.87,57.94,20500.0,31.7915,31.808,31.7531,31.7915,20500.0
2011-03-14 14:30:00,57.94,57.99,57.94,57.95,7500.0,31.7915,31.819,31.7915,31.797,7500.0
2011-03-14 14:35:00,57.94,57.99,57.88,57.96,45000.0,31.7915,31.819,31.7586,31.8025,45000.0
2011-03-14 14:40:00,57.97,58.0,57.91,57.95,46000.0,31.808,31.8244,31.7751,31.797,46000.0
2011-03-14 14:45:00,57.93,58.03,57.93,58.03,32000.0,31.786,31.8409,31.786,31.8409,32000.0
2011-03-14 14:50:00,58.05,58.06,57.94,58.04,35000.0,31.8519,31.8574,31.7915,31.8464,35000.0
2011-03-14 14:55:00,58.04,58.13,58.04,58.11,76500.0,31.8464,31.8958,31.8464,31.8848,76500.0
2011-03-14 15:00:00,58.1,58.11,58.02,58.02,82000.0,31.8793,31.8848,31.8354,31.8354,82000.0
2011-03-14 15:05:00,58.06,58.12,58.04,58.12,60000.0,31.8574,31.8903,31.8464,31.8903,60000.0
2011-03-14 15:10:00,58.09,58.31,58.09,58.28,95000.0,31.8738,31.9945,31.8738,31.9781,95000.0
2011-03-14 15:15:00,58.27,58.27,58.15,58.19,40500.0,31.9726,31.9726,31.9068,31.9287,40500.0
2011-03-14 15:20:00,58.2,58.2,58.08,58.09,58500.0,31.9342,31.9342,31.8683,31.8738,58500.0
2011-03-14 15:25:00,58.09,58.16,58.01,58.03,88000.0,31.8738,31.9122,31.8299,31.8409,88000.0
2011-03-14 15:30:00,58.02,58.13,57.98,58.02,134500.0,31.8354,31.8958,31.8135,31.8354,134500.0
2011-03-14 15:35:00,58.02,58.16,57.99,58.08,91500.0,31.8354,31.9122,31.819,31.8683,91500.0
2011-03-14 15:40:00,58.06,58.25,58.04,58.19,115000.0,31.8574,31.9616,31.8464,31.9287,115000.0
2011-03-14 15:45:00,58.2,58.34,58.17,58.18,84500.0,31.9342,32.011,31.9177,31.9232,84500.0
2011-03-14 15:50:00,58.22,58.37,58.16,58.25,142000.0,31.9452,32.0275,31.9122,31.9616,142000.0
2011-03-14 15:55:00,58.26,58.28,58.19,58.27,115000.0,31.9671,31.9781,31.9287,31.9726,115000.0
2011-03-15 09:30:00,57.25,57.6,57.0,57.42,183500.0,31.4129,31.605,31.2758,31.5062,183500.0
2011-03-15 09:35:00,57.5,57.79,57.33,57.71,33500.0,31.5501,31.7092,31.4568,31.6653,33500.0
2011-03-15 09:40:00,57.7,57.99,57.64,57.74,52500.0,31.6598,31.819,31.6269,31.6818,52500.0
2011-03-15 09:45:00,57.85,57.95,57.81,57.82,41500.0,31.7421,31.797,31.7202,31.7257,41500.0
2011-03-15 09:50:00,57.8,57.82,57.57,57.64,81000.0,31.7147,31.7257,31.5885,31.6269,81000.0
2011-03-15 09:55:00,57.6,57.63,57.12,57.24,108000.0,31.605,31.6214,31.3416,31.4074,108000.0
2011-03-15 10:00:00,57.25,57.41,57.23,57.38,22500.0,31.4129,31.5007,31.402,31.4843,22500.0
2011-03-15 10:05:00,57.33,57.56,57.22,57.3,104000.0,31.4568,31.583,31.3965,31.4404,104000.0
2011-03-15 10:10:00,57.29,57.38,57.22,57.34,39000.0,31.4349,31.4843,31.3965,31.4623,39000.0
2011-03-15 10:15:00,57.32,57.39,57.3,57.33,17000.0,31.4513,31.4897,31.4404,31.4568,17000.0
2011-03-15 10:20:00,57.34,57.47,57.31,57.44,31500.0,31.4623,31.5336,31.4458,31.5172,31500.0
2011-03-15 10:25:00,57.41,57.48,57.34,57.41,22500.0,31.5007,31.5391,31.4623,31.5007,22500.0
2011-03-15 10:30:00,57.45,57.47,57.1,57.1,110500.0,31.5227,31.5336,31.3306,31.3306,110500.0
2011-03-15 10:35:00,57.08,57.12,57.03,57.04,47500.0,31.3196,31.3416,31.2922,31.2977,47500.0
2011-03-15 10:40:00,57.05,57.09,56.84,57.0,175000.0,31.3032,31.3251,31.188,31.2758,175000.0
2011-03-15 10:45:00,56.99,57.06,56.88,56.92,94000.0,31.2703,31.3087,31.2099,31.2319,94000.0
2011-03-15 10:50:00,56.91,57.14,56.85,56.88,96500.0,31.2264,31.3526,31.1934,31.2099,96500.0
2011-03-15 10:55:00,56.88,57.1,56.84,57.1,147000.0,31.2099,31.3306,31.188,31.3306,147000.0
2011-03-15 11:00:00,57.1,57.2,56.94,57.0,63500.0,31.3306,31.3855,31.2428,31.2758,63500.0
2011-03-15 11:05:00,57.0,57.07,56.97,57.0,28500.0,31.2758,31.3142,31.2593,31.2758,28500.0
2011-03-15 11:10:00,57.05,57.09,57.01,57.07,22500.0,31.3032,31.3251,31.2812,31.3142,22500.0
2011-03-15 11:15:00,57.06,57.17,57.04,57.17,18000.0,31.3087,31.369,31.2977,31.369,18000.0
2011-03-15 11:20:00,57.17,57.2,57.04,57.05,23000.0,31.369,31.3855,31.2977,31.3032,23000.0
2011-03-15 11:25:00,57.05,57.09,57.01,57.03,29000.0,31.3032,31.3251,31.2812,31.2922,29000.0
2011-03-15 11:30:00,57.01,57.06,57.0,57.04,12500.0,31.2812,31.3087,31.2758,31.2977,12500.0
2011-03-15 11:35:00,57.04,57.06,56.96,57.04,22000.0,31.2977,31.3087,31.2538,31.2977,22000.0
2011-03-15 11:40:00,57.09,57.12,57.0,57.1,9500.0,31.3251,31.3416,31.2758,31.3306,9500.0
2011-03-15 11:45:00,57.12,57.17,57.05,57.05,31500.0,31.3416,31.369,31.3032,31.3032,31500.0
2011-03-15 11:50:00,57.05,57.07,57.0,57.04,18000.0,31.3032,31.3142,31.2758,31.2977,18000.0
2011-03-15 11:55:00,57.06,57.09,57.05,57.09,8000.0,31.3087,31.3251,31.3032,31.3251,8000.0
2011-03-15 12:00:00,57.1,57.14,57.08,57.11,33500.0,31.3306,31.3526,31.3196,31.3361,33500.0
2011-03-15 12:05:00,57.09,57.22,57.09,57.17,53000.0,31.3251,31.3965,31.3251,31.369,53000.0
2011-03-15 12:10:00,57.17,57.27,57.12,57.12,29500.0,31.369,31.4239,31.3416,31.3416,29500.0
2011-03-15 12:15:00,57.1,57.15,57.04,57.08,12500.0,31.3306,31.3581,31.2977,31.3196,12500.0
2011-03-15 12:20:00,57.07,57.11,57.02,57.02,6500.0,31.3142,31.3361,31.2867,31.2867,6500.0
2011-03-15 12:25:00,57.07,57.22,57.07,57.17,42000.0,31.3142,31.3965,31.3142,31.369,42000.0
2011-03-15 12:30:00,57.16,57.2,57.06,57.12,27000.0,31.3635,31.3855,31.3087,31.3416,27000.0
2011-03-15 12:35:00,57.16,57.16,57.07,57.12,35000.0,31.3635,31.3635,31.3142,31.3416,35000.0
2011-03-15 12:40:00,57.09,57.09,57.01,57.08,27500.0,31.3251,31.3251,31.2812,31.3196,27500.0
2011-03-15 12:45:00,57.04,57.11,56.97,57.06,19000.0,31.2977,31.3361,31.2593,31.3087,19000.0
2011-03-15 12:50:00,57.11,57.16,57.08,57.13,16000.0,31.3361,31.3635,31.3196,31.3471,16000.0
2011-03-15 12:55:00,57.13,57.13,57.05,57.09,51500.0,31.3471,31.3471,31.3032,31.3251,51500.0
2011-03-15 13:00:00,57.1,57.1,57.02,57.05,19000.0,31.3306,31.3306,31.2867,31.3032,19000.0
2011-03-15 13:05:00,57.08,57.09,56.96,56.96,31500.0,31.3196,31.3251,31.2538,31.2538,31500.0
2011-03-15 13:10:00,56.98,57.06,56.93,57.01,24500.0,31.2648,31.3087,31.2373,31.2812,24500.0
2011-03-15 13:15:00,56.99,57.0,56.86,56.86,37000.0,31.2703,31.2758,31.1989,31.1989,37000.0
2011-03-15 13:20:00,56.88,56.91,56.8,56.91,50000.0,31.2099,31.2264,31.166,31.2264,50000.0
2011-03-15 13:25:00,56.91,56.94,56.81,56.87,23000.0,31.2264,31.2428,31.1715,31.2044,23000.0
2011-03-15 13:30:00,56.88,56.94,56.88,56.92,8500.0,31.2099,31.2428,31.2099,31.2319,8500.0
2011-03-15 13:35:00,56.91,56.97,56.84,56.97,28000.0,31.2264,31.2593,31.188,31.2593,28000.0
2011-03-15 13:40:00,57.0,57.06,56.89,56.89,20500.0,31.2758,31.3087,31.2154,31.2154,20500.0
2011-03-15 13:45:00,56.88,56.94,56.81,56.91,45500.0,31.2099,31.2428,31.1715,31.2264,45500.0
2011-03-15 13:50:00,56.91,57.01,56.9,56.92,15000.0,31.2264,31.2812,31.2209,31.2319,15000.0
2011-03-15 13:55:00,56.91,57.04,56.88,56.89,21000.0,31.2264,31.2977,31.2099,31.2154,21000.0
2011-03-15 14:00:00,56.93,56.98,56.89,56.98,19500.0,31.2373,31.2648,31.2154,31.2648,19500.0
2011-03-15 14:05:00,56.98,57.0,56.93,56.99,14000.0,31.2648,31.2758,31.2373,31.2703,14000.0
2011-03-15 14:10:00,57.0,57.03,56.93,56.95,37500.0,31.2758,31.2922,31.2373,31.2483,37500.0
2011-03-15 14:15:00,56.95,57.02,56.72,56.74,79000.0,31.2483,31.2867,31.1221,31.1331,79000.0
2011-03-15 14:20:00,56.75,57.08,56.73,57.08,43500.0,31.1386,31.3196,31.1276,31.3196,43500.0
2011-03-15 14:25:00,57.01,57.16,57.0,57.16,35500.0,31.2812,31.3635,31.2758,31.3635,35500.0
2011-03-15 14:30:00,57.1,57.2,57.0,57.15,39500.0,31.3306,31.3855,31.2758,31.3581,39500.0
2011-03-15 14:35:00,57.15,57.25,57.11,57.24,21000.0,31.3581,31.4129,31.3361,31.4074,21000.0
2011-03-15 14:40:00,57.27,57.32,57.24,57.27,16000.0,31.4239,31.4513,31.4074,31.4239,16000.0
2011-03-15 14:45:00,57.33,57.34,57.24,57.26,36000.0,31.4568,31.4623,31.4074,31.4184,36000.0
2011-03-15 14:50:00,57.26,57.44,57.24,57.37,38500.0,31.4184,31.5172,31.4074,31.4788,38500.0
2011-03-15 14:55:00,57.33,57.43,57.26,57.31,69000.0,31.4568,31.5117,31.4184,31.4458,69000.0
2011-03-15 15:00:00,57.32,57.45,57.31,57.37,13500.0,31.4513,31.5227,31.4458,31.4788,13500.0
2011-03-15 15:05:00,57.43,57.47,57.29,57.34,70000.0,31.5117,31.5336,31.4349,31.4623,70000.0
2011-03-15 15:10:00,57.32,57.35,57.15,57.15,41000.0,31.4513,31.4678,31.3581,31.3581,41000.0
2011-03-15 15:15:00,57.21,57.26,57.17,57.17,52500.0,31.391,31.4184,31.369,31.369,52500.0
2011-03-15 15:20:00,57.17,57.23,57.14,57.19,57000.0,31.369,31.402,31.3526,31.38,57000.0
2011-03-15 15:25:00,57.19,57.19,57.08,57.1,102500.0,31.38,31.38,31.3196,31.3306,102500.0
2011-03-15 15:30:00,57.11,57.14,57.0,57.09,116000.0,31.3361,31.3526,31.2758,31.3251,116000.0
2011-03-15 15:35:00,57.05,57.1,57.0,57.04,41500.0,31.3032,31.3306,31.2758,31.2977,41500.0
2011-03-15 15:40:00,57.03,57.26,57.01,57.23,113000.0,31.2922,31.4184,31.2812,31.402,113000.0
2011-03-15 15:45:00,57.23,57.26,57.14,57.2,105000.0,31.402,31.4184,31.3526,31.3855,105000.0
2011-03-15 15:50:00,57.21,57.39,57.13,57.39,86000.0,31.391,31.4897,31.3471,31.4897,86000.0
2011-03-15 15:55:00,57.37,57.39,57.12,57.18,129000.0,31.4788,31.4897,31.3416,31.3745,129000.0
2011-03-16 09:30:00,57.21,57.36,56.99,57.23,38500.0,31.391,31.4733,31.2703,31.402,38500.0
2011-03-16 09:35:00,57.26,57.33,57.2,57.3,46500.0,31.4184,31.4568,31.3855,31.4404,46500.0
2011-03-16 09:40:00,57.27,57.38,57.25,57.36,86500.0,31.4239,31.4843,31.4129,31.4733,86500.0
2011-03-16 09:45:00,57.35,57.36,57.15,57.17,100000.0,31.4678,31.4733,31.3581,31.369,100000.0
2011-03-16 09:50:00,57.18,57.38,57.18,57.35,91500.0,31.3745,31.4843,31.3745,31.4678,91500.0
2011-03-16 09:55:00,57.37,57.45,57.26,57.27,60500.0,31.4788,31.5227,31.4184,31.4239,60500.0
2011-03-16 10:00:00,57.28,57.31,57.19,57.24,41000.0,31.4294,31.4458,31.38,31.4074,41000.0
2011-03-16 10:05:00,57.22,57.37,57.22,57.29,38500.0,31.3965,31.4788,31.3965,31.4349,38500.0
2011-03-16 10:10:00,57.34,57.41,57.3,57.31,37000.0,31.4623,31.5007,31.4404,31.4458,37000.0
2011-03-16 10:15:00,57.31,57.33,57.2,57.27,24000.0,31.4458,31.4568,31.3855,31.4239,24000.0
2011-03-16 10:20:00,57.28,57.28,57.15,57.22,46000.0,31.4294,31.4294,31.3581,31.3965,46000.0
2011-03-16 10:25:00,57.26,57.29,57.17,57.29,21500.0,31.4184,31.4349,31.369,31.4349,21500.0
2011-03-16 10:30:00,57.28,57.48,57.27,57.3,26500.0,31.4294,31.5391,31.4239,31.4404,26500.0
2011-03-16 10:35:00,57.24,57.44,57.24,57.44,26500.0,31.4074,31.5172,31.4074,31.5172,26500.0
2011-03-16 10:40:00,57.44,57.44,57.31,57.31,20500.0,31.5172,31.5172,31.4458,31.4458,20500.0
2011-03-16 10:45:00,57.34,57.37,57.29,57.35,10500.0,31.4623,31.4788,31.4349,31.4678,10500.0
2011-03-16 10:50:00,57.36,57.38,57.26,57.3,19500.0,31.4733,31.4843,31.4184,31.4404,19500.0
2011-03-16 10:55:00,57.29,57.29,57.05,57.06,27000.0,31.4349,31.4349,31.3032,31.3087,27000.0
2011-03-16 11:00:00,57.03,57.03,56.6,56.71,133500.0,31.2922,31.2922,31.0563,31.1166,133500.0
2011-03-16 11:05:00,56.7,56.78,56.42,56.78,79500.0,31.1111,31.155,30.9575,31.155,79500.0
2011-03-16 11:10:00,56.75,57.13,56.65,57.12,69500.0,31.1386,31.3471,31.0837,31.3416,69500.0
2011-03-16 11:15:00,57.13,57.28,57.11,57.14,45500.0,31.3471,31.4294,31.3361,31.3526,45500.0
2011-03-16 11:20:00,57.13,57.13,56.9,56.9,27500.0,31.3471,31.3471,31.2209,31.2209,27500.0
2011-03-16 11:25:00,56.9,56.98,56.8,56.84,13000.0,31.2209,31.2648,31.166,31.188,13000.0
2011-03-16 11:30:00,56.87,57.03,56.8,56.81,33000.0,31.2044,31.2922,31.166,31.1715,33000.0
2011-03-16 11:35:00,56.89,56.89,56.77,56.77,29000.0,31.2154,31.2154,31.1496,31.1496,29000.0
2011-03-16 11:40:00,56.79,56.85,56.78,56.78,26000.0,31.1605,31.1934,31.155,31.155,26000.0
2011-03-16 11:45:00,56.7,56.7,56.65,56.7,8500.0,31.1111,31.1111,31.0837,31.1111,8500.0
2011-03-16 11:50:00,56.72,56.78,56.64,56.73,8500.0,31.1221,31.155,31.0782,31.1276,8500.0
2011-03-16 11:55:00,56.7,56.76,56.61,56.68,14000.0,31.1111,31.1441,31.0618,31.1002,14000.0
2011-03-16 12:00:00,56.69,56.69,56.59,56.66,22500.0,31.1057,31.1057,31.0508,31.0892,22500.0
2011-03-16 12:05:00,56.62,56.75,56.61,56.75,37500.0,31.0672,31.1386,31.0618,31.1386,37500.0
2011-03-16 12:10:00,56.76,56.87,56.6,56.6,39500.0,31.1441,31.2044,31.0563,31.0563,39500.0
2011-03-16 12:15:00,56.6,56.73,56.57,56.66,24500.0,31.0563,31.1276,31.0398,31.0892,24500.0
2011-03-16 12:20:00,56.64,56.72,56.62,56.72,10000.0,31.0782,31.1221,31.0672,31.1221,10000.0
2011-03-16 12:25:00,56.78,56.9,56.78,56.81,32500.0,31.155,31.2209,31.155,31.1715,32500.0
2011-03-16 12:30:00,56.81,56.91,56.75,56.76,28500.0,31.1715,31.2264,31.1386,31.1441,28500.0
2011-03-16 12:35:00,56.79,56.82,56.57,56.62,30500.0,31.1605,31.177,31.0398,31.0672,30500.0
2011-03-16 12:40:00,56.63,56.77,56.61,56.61,10000.0,31.0727,31.1496,31.0618,31.0618,10000.0
2011-03-16 12:45:00,56.61,56.88,56.61,56.8,18500.0,31.0618,31.2099,31.0618,31.166,18500.0
2011-03-16 12:50:00,56.8,56.87,56.75,56.8,8500.0,31.166,31.2044,31.1386,31.166,8500.0
2011-03-16 12:55:00,56.82,56.99,56.78,56.92,28500.0,31.177,31.2703,31.155,31.2319,28500.0
2011-03-16 13:00:00,56.98,57.0,56.96,56.98,18500.0,31.2648,31.2758,31.2538,31.2648,18500.0
2011-03-16 13:05:00,56.98,56.98,56.84,56.94,35500.0,31.2648,31.2648,31.188,31.2428,35500.0
2011-03-16 13:10:00,56.85,56.89,56.8,56.81,19000.0,31.1934,31.2154,31.166,31.1715,19000.0
2011-03-16 13:15:00,56.85,56.92,56.81,56.9,24500.0,31.1934,31.2319,31.1715,31.2209,24500.0
2011-03-16 13:20:00,56.92,56.99,56.86,56.86,10500.0,31.2319,31.2703,31.1989,31.1989,10500.0
2011-03-16 13:25:00,56.87,56.87,56.75,56.75,9500.0,31.2044,31.2044,31.1386,31.1386,9500.0
2011-03-16 13:30:00,56.78,56.83,56.66,56.82,23000.0,31.155,31.1825,31.0892,31.177,23000.0
2011-03-16 13:35:00,56.82,56.82,56.64,56.64,30500.0,31.177,31.177,31.0782,31.0782,30500.0
2011-03-16 13:40:00,56.65,56.75,56.54,56.64,38000.0,31.0837,31.1386,31.0234,31.0782,38000.0
2011-03-16 13:45:00,56.64,56.65,56.56,56.58,6000.0,31.0782,31.0837,31.0343,31.0453,6000.0
2011-03-16 13:50:00,56.58,56.6,56.43,56.45,47500.0,31.0453,31.0563,30.963,30.974,47500.0
2011-03-16 13:55:00,56.43,56.45,56.4,56.43,30000.0,30.963,30.974,30.9465,30.963,30000.0
2011-03-16 14:00:00,56.42,56.42,56.3,56.31,34000.0,30.9575,30.9575,30.8917,30.8972,34000.0
2011-03-16 14:05:00,56.34,56.34,56.25,56.3,27500.0,30.9136,30.9136,30.8642,30.8917,27500.0
2011-03-16 14:10:00,56.3,56.32,56.06,56.17,50500.0,30.8917,30.9026,30.76,30.8203,50500.0
2011-03-16 14:15:00,56.15,56.24,56.03,56.08,112500.0,30.8094,30.8587,30.7435,30.771,112500.0
2011-03-16 14:20:00,56.02,56.16,55.92,56.16,153000.0,30.738,30.8148,30.6832,30.8148,153000.0
2011-03-16 14:25:00,56.16,56.24,56.11,56.11,24500.0,30.8148,30.8587,30.7874,30.7874,24500.0
2011-03-16 14:30:00,56.15,56.29,56.15,56.17,24000.0,30.8094,30.8862,30.8094,30.8203,24000.0
2011-03-16 14:35:00,56.2,56.49,56.2,56.38,23500.0,30.8368,30.9959,30.8368,30.9356,23500.0
2011-03-16 14:40:00,56.47,56.69,56.47,56.58,25000.0,30.9849,31.1057,30.9849,31.0453,25000.0
2011-03-16 14:45:00,56.63,56.69,56.56,56.64,26500.0,31.0727,31.1057,31.0343,31.0782,26500.0
2011-03-16 14:50:00,56.63,56.68,56.4,56.46,24500.0,31.0727,31.1002,30.9465,30.9795,24500.0
2011-03-16 14:55:00,56.49,56.6,56.46,56.56,8500.0,30.9959,31.0563,30.9795,31.0343,8500.0
2011-03-16 15:00:00,56.49,56.6,56.42,56.5,29500.0,30.9959,31.0563,30.9575,31.0014,29500.0
2011-03-16 15:05:00,56.54,56.54,56.38,56.38,36500.0,31.0234,31.0234,30.9356,30.9356,36500.0
2011-03-16 15:10:00,56.39,56.56,56.37,56.38,27000.0,30.941,31.0343,30.9301,30.9356,27000.0
2011-03-16 15:15:00,56.43,56.49,56.33,56.4,29000.0,30.963,30.9959,30.9081,30.9465,29000.0
2011-03-16 15:20:00,56.48,56.54,56.24,56.24,38500.0,30.9904,31.0234,30.8587,30.8587,38500.0
2011-03-16 15:25:00,56.3,56.41,56.05,56.22,59500.0,30.8917,30.952,30.7545,30.8478,59500.0
2011-03-16 15:30:00,56.2,56.25,56.1,56.17,33500.0,30.8368,30.8642,30.7819,30.8203,33500.0
2011-03-16 15:35:00,56.2,56.29,56.12,56.2,83000.0,30.8368,30.8862,30.7929,30.8368,83000.0
2011-03-16 15:40:00,56.18,56.36,56.08,56.28,97000.0,30.8258,30.9246,30.771,30.8807,97000.0
2011-03-16 15:45:00,56.25,56.33,56.19,56.27,110500.0,30.8642,30.9081,30.8313,30.8752,110500.0
2011-03-16 15:50:00,56.24,56.27,56.09,56.2,103500.0,30.8587,30.8752,30.7764,30.8368,103500.0
2011-03-16 15:55:00,56.2,56.21,55.99,56.06,155500.0,30.8368,30.8423,30.7216,30.76,155500.0
2011-03-17 09:30:00,56.89,57.55,56.72,57.49,207000.0,31.2154,31.5775,31.1221,31.5446,207000.0
2011-03-17 09:35:00,57.46,57.64,57.37,57.64,131500.0,31.5282,31.6269,31.4788,31.6269,131500.0
2011-03-17 09:40:00,57.66,57.76,57.18,57.23,113500.0,31.6379,31.6928,31.3745,31.402,113500.0
2011-03-17 09:45:00,57.22,57.22,57.08,57.12,47500.0,31.3965,31.3965,31.3196,31.3416,47500.0
2011-03-17 09:50:00,57.09,57.26,57.09,57.13,37500.0,31.3251,31.4184,31.3251,31.3471,37500.0
2011-03-17 09:55:00,57.14,57.44,57.14,57.33,35500.0,31.3526,31.5172,31.3526,31.4568,35500.0
2011-03-17 10:00:00,57.39,57.68,57.35,57.59,67000.0,31.4897,31.6489,31.4678,31.5995,67000.0
2011-03-17 10:05:00,57.58,57.59,57.38,57.42,62000.0,31.594,31.5995,31.4843,31.5062,62000.0
2011-03-17 10:10:00,57.42,57.47,57.35,57.36,55000.0,31.5062,31.5336,31.4678,31.4733,55000.0
2011-03-17 10:15:00,57.36,57.55,57.36,57.53,40000.0,31.4733,31.5775,31.4733,31.5666,40000.0
2011-03-17 10:20:00,57.55,57.55,57.45,57.52,56000.0,31.5775,31.5775,31.5227,31.5611,56000.0
2011-03-17 10:25:00,57.53,57.55,57.39,57.46,66500.0,31.5666,31.5775,31.4897,31.5282,66500.0
2011-03-17 10:30:00,57.46,57.52,57.43,57.49,37500.0,31.5282,31.5611,31.5117,31.5446,37500.0
2011-03-17 10:35:00,57.49,57.55,57.42,57.52,86000.0,31.5446,31.5775,31.5062,31.5611,86000.0
2011-03-17 10:40:00,57.48,57.55,57.46,57.52,28000.0,31.5391,31.5775,31.5282,31.5611,28000.0
2011-03-17 10:45:00,57.52,57.56,57.48,57.52,70000.0,31.5611,31.583,31.5391,31.5611,70000.0
2011-03-17 10:50:00,57.55,57.57,57.48,57.53,34000.0,31.5775,31.5885,31.5391,31.5666,34000.0
2011-03-17 10:55:00,57.55,57.55,57.44,57.49,21500.0,31.5775,31.5775,31.5172,31.5446,21500.0
2011-03-17 11:00:00,57.54,57.6,57.49,57.55,45500.0,31.572,31.605,31.5446,31.5775,45500.0
2011-03-17 11:05:00,57.59,57.64,57.59,57.63,27500.0,31.5995,31.6269,31.5995,31.6214,27500.0
2011-03-17 11:10:00,57.63,57.63,57.46,57.46,29000.0,31.6214,31.6214,31.5282,31.5282,29000.0
2011-03-17 11:15:00,57.5,57.53,57.45,57.49,60500.0,31.5501,31.5666,31.5227,31.5446,60500.0
2011-03-17 11:20:00,57.5,57.54,57.45,57.47,26000.0,31.5501,31.572,31.5227,31.5336,26000.0
2011-03-17 11:25:00,57.5,57.5,57.4,57.43,37000.0,31.5501,31.5501,31.4952,31.5117,37000.0
2011-03-17 11:30:00,57.43,57.56,57.42,57.56,59000.0,31.5117,31.583,31.5062,31.583,59000.0
2011-03-17 11:35:00,57.56,57.64,57.56,57.64,83000.0,31.583,31.6269,31.583,31.6269,83000.0
2011-03-17 11:40:00,57.63,57.65,57.61,57.65,6000.0,31.6214,31.6324,31.6105,31.6324,6000.0
2011-03-17 11:45:00,57.63,57.67,57.61,57.66,43000.0,31.6214,31.6434,31.6105,31.6379,43000.0
2011-03-17 11:50:00,57.61,57.67,57.6,57.65,46000.0,31.6105,31.6434,31.605,31.6324,46000.0
2011-03-17 11:55:00,57.66,57.66,57.62,57.65,21500.0,31.6379,31.6379,31.6159,31.6324,21500.0
2011-03-17 12:00:00,57.63,57.66,57.45,57.45,73500.0,31.6214,31.6379,31.5227,31.5227,73500.0
2011-03-17 12:05:00,57.45,57.53,57.4,57.53,41500.0,31.5227,31.5666,31.4952,31.5666,41500.0
2011-03-17 12:10:00,57.56,57.58,57.54,57.57,10000.0,31.583,31.594,31.572,31.5885,10000.0
2011-03-17 12:15:00,57.62,57.64,57.59,57.62,15500.0,31.6159,31.6269,31.5995,31.6159,15500.0
2011-03-17 12:20:00,57.62,57.63,57.58,57.58,17000.0,31.6159,31.6214,31.594,31.594,17000.0
2011-03-17 12:25:00,57.51,57.52,57.51,57.51,4500.0,31.5556,31.5611,31.5556,31.5556,4500.0
2011-03-17 12:30:00,57.52,57.64,57.52,57.57,28000.0,31.5611,31.6269,31.5611,31.5885,28000.0
2011-03-17 12:35:00,57.54,57.56,57.5,57.52,18500.0,31.572,31.583,31.5501,31.5611,18500.0
2011-03-17 12:40:00,57.54,57.57,57.52,57.56,9000.0,31.572,31.5885,31.5611,31.583,9000.0
2011-03-17 12:45:00,57.5,57.54,57.5,57.53,37500.0,31.5501,31.572,31.5501,31.5666,37500.0
2011-03-17 12:50:00,57.53,57.57,57.49,57.57,31500.0,31.5666,31.5885,31.5446,31.5885,31500.0
2011-03-17 12:55:00,57.6,57.62,57.5,57.53,15000.0,31.605,31.6159,31.5501,31.5666,15000.0
2011-03-17 13:00:00,57.46,57.46,57.43,57.45,11500.0,31.5282,31.5282,31.5117,31.5227,11500.0
2011-03-17 13:05:00,57.48,57.51,57.47,57.49,5500.0,31.5391,31.5556,31.5336,31.5446,5500.0
2011-03-17 13:10:00,57.51,57.59,57.5,57.56,23500.0,31.5556,31.5995,31.5501,31.583,23500.0
2011-03-17 13:15:00,57.56,57.6,57.48,57.48,45000.0,31.583,31.605,31.5391,31.5391,45000.0
2011-03-17 13:20:00,57.48,57.5,57.45,57.47,6500.0,31.5391,31.5501,31.5227,31.5336,6500.0
2011-03-17 13:25:00,57.44,57.44,57.1,57.1,70500.0,31.5172,31.5172,31.3306,31.3306,70500.0
2011-03-17 13:30:00,57.11,57.17,57.06,57.16,41000.0,31.3361,31.369,31.3087,31.3635,41000.0
2011-03-17 13:35:00,57.16,57.26,57.16,57.19,65500.0,31.3635,31.4184,31.3635,31.38,65500.0
2011-03-17 13:40:00,57.11,57.11,56.96,57.0,35000.0,31.3361,31.3361,31.2538,31.2758,35000.0
2011-03-17 13:45:00,56.97,57.02,56.97,56.99,27000.0,31.2593,31.2867,31.2593,31.2703,27000.0
2011-03-17 13:50:00,56.99,57.03,56.9,56.9,43000.0,31.2703,31.2922,31.2209,31.2209,43000.0
2011-03-17 13:55:00,56.87,57.16,56.84,57.16,52500.0,31.2044,31.3635,31.188,31.3635,52500.0
2011-03-17 14:00:00,57.17,57.27,57.13,57.27,58000.0,31.369,31.4239,31.3471,31.4239,58000.0
2011-03-17 14:05:00,57.28,57.34,57.26,57.26,18500.0,31.4294,31.4623,31.4184,31.4184,18500.0
2011-03-17 14:10:00,57.25,57.25,57.15,57.22,14000.0,31.4129,31.4129,31.3581,31.3965,14000.0
2011-03-17 14:15:00,57.21,57.3,57.18,57.27,11500.0,31.391,31.4404,31.3745,31.4239,11500.0
2011-03-17 14:20:00,57.27,57.27,57.2,57.2,5000.0,31.4239,31.4239,31.3855,31.3855,5000.0
2011-03-17 14:25:00,57.2,57.29,57.19,57.26,12500.0,31.3855,31.4349,31.38,31.4184,12500.0
2011-03-17 14:30:00,57.27,57.41,57.27,57.35,52500.0,31.4239,31.5007,31.4239,31.4678,52500.0
2011-03-17 14:35:00,57.42,57.46,57.34,57.34,25000.0,31.5062,31.5282,31.4623,31.4623,25000.0
2011-03-17 14:40:00,57.32,57.41,57.32,57.35,22000.0,31.4513,31.5007,31.4513,31.4678,22000.0
2011-03-17 14:45:00,57.36,57.41,57.29,57.29,28500.0,31.4733,31.5007,31.4349,31.4349,28500.0
2011-03-17 14:50:00,57.33,57.33,57.22,57.27,9500.0,31.4568,31.4568,31.3965,31.4239,9500.0
2011-03-17 14:55:00,57.31,57.36,57.28,57.28,14500.0,31.4458,31.4733,31.4294,31.4294,14500.0
2011-03-17 15:00:00,57.29,57.4,57.25,57.35,49000.0,31.4349,31.4952,31.4129,31.4678,49000.0
2011-03-17 15:05:00,57.37,57.46,57.32,57.33,40000.0,31.4788,31.5282,31.4513,31.4568,40000.0
2011-03-17 15:10:00,57.31,57.38,57.3,57.37,20500.0,31.4458,31.4843,31.4404,31.4788,20500.0
2011-03-17 15:15:00,57.37,57.38,57.18,57.21,42500.0,31.4788,31.4843,31.3745,31.391,42500.0
2011-03-17 15:20:00,57.21,57.27,57.15,57.15,42500.0,31.391,31.4239,31.3581,31.3581,42500.0
2011-03-17 15:25:00,57.13,57.13,57.0,57.05,34500.0,31.3471,31.3471,31.2758,31.3032,34500.0
2011-03-17 15:30:00,57.05,57.21,57.05,57.13,29000.0,31.3032,31.391,31.3032,31.3471,29000.0
2011-03-17 15:35:00,57.13,57.31,57.12,57.31,30500.0,31.3471,31.4458,31.3416,31.4458,30500.0
2011-03-17 15:40:00,57.3,57.3,57.19,57.22,20000.0,31.4404,31.4404,31.38,31.3965,20000.0
2011-03-17 15:45:00,57.23,57.46,57.22,57.35,48500.0,31.402,31.5282,31.3965,31.4678,48500.0
2011-03-17 15:50:00,57.37,57.39,57.27,57.38,92500.0,31.4788,31.4897,31.4239,31.4843,92500.0
2011-03-17 15:55:00,57.39,57.47,57.33,57.44,148500.0,31.4897,31.5336,31.4568,31.5172,148500.0
2011-03-18 09:30:00,58.06,58.24,57.31,57.91,384000.0,31.8574,31.9561,31.4458,31.7751,384000.0
2011-03-18 09:35:00,57.88,58.0,57.8,57.88,48000.0,31.7586,31.8244,31.7147,31.7586,48000.0
2011-03-18 09:40:00,57.87,57.98,57.77,57.81,24000.0,31.7531,31.8135,31.6982,31.7202,24000.0
2011-03-18 09:45:00,57.81,57.86,57.73,57.78,26500.0,31.7202,31.7476,31.6763,31.7037,26500.0
2011-03-18 09:50:00,57.75,57.78,57.66,57.71,19500.0,31.6873,31.7037,31.6379,31.6653,19500.0
2011-03-18 09:55:00,57.73,57.83,57.66,57.66,29500.0,31.6763,31.7312,31.6379,31.6379,29500.0
2011-03-18 10:00:00,57.66,57.68,57.45,57.48,73500.0,31.6379,31.6489,31.5227,31.5391,73500.0
2011-03-18 10:05:00,57.48,57.58,57.43,57.48,64000.0,31.5391,31.594,31.5117,31.5391,64000.0
2011-03-18 10:10:00,57.53,57.64,57.35,57.35,44500.0,31.5666,31.6269,31.4678,31.4678,44500.0
2011-03-18 10:15:00,57.35,57.5,57.35,57.45,32000.0,31.4678,31.5501,31.4678,31.5227,32000.0
2011-03-18 10:20:00,57.43,57.46,57.35,57.41,32000.0,31.5117,31.5282,31.4678,31.5007,32000.0
2011-03-18 10:25:00,57.42,57.48,57.29,57.29,10500.0,31.5062,31.5391,31.4349,31.4349,10500.0
2011-03-18 10:30:00,57.31,57.33,57.22,57.33,12000.0,31.4458,31.4568,31.3965,31.4568,12000.0
2011-03-18 10:35:00,57.38,57.44,57.33,57.33,8500.0,31.4843,31.5172,31.4568,31.4568,8500.0
2011-03-18 10:40:00,57.31,57.39,57.24,57.37,10500.0,31.4458,31.4897,31.4074,31.4788,10500.0
2011-03-18 10:45:00,57.33,57.35,57.25,57.3,11000.0,31.4568,31.4678,31.4129,31.4404,11000.0
2011-03-18 10:50:00,57.28,57.38,57.28,57.34,11000.0,31.4294,31.4843,31.4294,31.4623,11000.0
2011-03-18 10:55:00,57.36,57.36,57.27,57.32,22000.0,31.4733,31.4733,31.4239,31.4513,22000.0
2011-03-18 11:00:00,57.32,57.56,57.32,57.42,79500.0,31.4513,31.583,31.4513,31.5062,79500.0
2011-03-18 11:05:00,57.44,57.55,57.44,57.44,35500.0,31.5172,31.5775,31.5172,31.5172,35500.0
2011-03-18 11:10:00,57.44,57.55,57.44,57.46,17500.0,31.5172,31.5775,31.5172,31.5282,17500.0
2011-03-18 11:15:00,57.52,57.57,57.37,57.41,25500.0,31.5611,31.5885,31.4788,31.5007,25500.0
2011-03-18 11:20:00,57.41,57.41,57.32,57.37,12500.0,31.5007,31.5007,31.4513,31.4788,12500.0
2011-03-18 11:25:00,57.35,57.37,57.22,57.22,36500.0,31.4678,31.4788,31.3965,31.3965,36500.0
2011-03-18 11:30:00,57.18,57.42,57.18,57.38,17000.0,31.3745,31.5062,31.3745,31.4843,17000.0
2011-03-18 11:35:00,57.38,57.46,57.31,57.33,55500.0,31.4843,31.5282,31.4458,31.4568,55500.0
2011-03-18 11:40:00,57.37,57.39,57.19,57.19,33500.0,31.4788,31.4897,31.38,31.38,33500.0
2011-03-18 11:45:00,57.18,57.24,57.1,57.12,47000.0,31.3745,31.4074,31.3306,31.3416,47000.0
2011-03-18 11:50:00,57.12,57.3,57.12,57.25,25000.0,31.3416,31.4404,31.3416,31.4129,25000.0
2011-03-18 11:55:00,57.31,57.31,57.22,57.29,6000.0,31.4458,31.4458,31.3965,31.4349,6000.0
2011-03-18 12:00:00,57.31,57.37,57.3,57.3,12000.0,31.4458,31.4788,31.4404,31.4404,12000.0
2011-03-18 12:05:00,57.31,57.36,57.3,57.36,5500.0,31.4458,31.4733,31.4404,31.4733,5500.0
2011-03-18 12:10:00,57.36,57.38,57.3,57.35,10000.0,31.4733,31.4843,31.4404,31.4678,10000.0
2011-03-18 12:15:00,57.33,57.36,57.3,57.31,5000.0,31.4568,31.4733,31.4404,31.4458,5000.0
2011-03-18 12:20:00,57.32,57.43,57.31,57.37,11500.0,31.4513,31.5117,31.4458,31.4788,11500.0
2011-03-18 12:25:00,57.38,57.44,57.32,57.35,25500.0,31.4843,31.5172,31.4513,31.4678,25500.0
2011-03-18 12:30:00,57.4,57.4,57.24,57.29,15500.0,31.4952,31.4952,31.4074,31.4349,15500.0
2011-03-18 12:35:00,57.32,57.33,57.31,57.31,1500.0,31.4513,31.4568,31.4458,31.4458,1500.0
2011-03-18 12:40:00,57.3,57.3,57.13,57.19,45000.0,31.4404,31.4404,31.3471,31.38,45000.0
2011-03-18 12:45:00,57.19,57.26,57.18,57.22,7500.0,31.38,31.4184,31.3745,31.3965,7500.0
2011-03-18 12:50:00,57.26,57.27,57.19,57.2,9500.0,31.4184,31.4239,31.38,31.3855,9500.0
2011-03-18 12:55:00,57.17,57.24,57.14,57.15,69500.0,31.369,31.4074,31.3526,31.3581,69500.0
2011-03-18 13:00:00,57.15,57.26,57.15,57.22,14000.0,31.3581,31.4184,31.3581,31.3965,14000.0
2011-03-18 13:05:00,57.29,57.3,57.27,57.29,3000.0,31.4349,31.4404,31.4239,31.4349,3000.0
2011-03-18 13:10:00,57.29,57.35,57.26,57.3,40500.0,31.4349,31.4678,31.4184,31.4404,40500.0
2011-03-18 13:15:00,57.28,57.38,57.28,57.35,13500.0,31.4294,31.4843,31.4294,31.4678,13500.0
2011-03-18 13:20:00,57.34,57.34,57.26,57.3,22000.0,31.4623,31.4623,31.4184,31.4404,22000.0
2011-03-18 13:25:00,57.29,57.35,57.25,57.34,23500.0,31.4349,31.4678,31.4129,31.4623,23500.0
2011-03-18 13:30:00,57.34,57.34,57.29,57.32,4000.0,31.4623,31.4623,31.4349,31.4513,4000.0
2011-03-18 13:35:00,57.36,57.4,57.36,57.38,8000.0,31.4733,31.4952,31.4733,31.4843,8000.0
2011-03-18 13:40:00,57.34,57.34,57.31,57.34,7000.0,31.4623,31.4623,31.4458,31.4623,7000.0
2011-03-18 13:45:00,57.36,57.39,57.32,57.33,9500.0,31.4733,31.4897,31.4513,31.4568,9500.0
2011-03-18 13:50:00,57.34,57.35,57.3,57.3,49000.0,31.4623,31.4678,31.4404,31.4404,49000.0
2011-03-18 13:55:00,57.3,57.34,57.27,57.33,38500.0,31.4404,31.4623,31.4239,31.4568,38500.0
2011-03-18 14:00:00,57.33,57.35,57.27,57.34,154000.0,31.4568,31.4678,31.4239,31.4623,154000.0
2011-03-18 14:05:00,57.32,57.33,57.31,57.33,13500.0,31.4513,31.4568,31.4458,31.4568,13500.0
2011-03-18 14:10:00,57.32,57.33,57.25,57.3,36500.0,31.4513,31.4568,31.4129,31.4404,36500.0
2011-03-18 14:15:00,57.25,57.28,57.19,57.21,23000.0,31.4129,31.4294,31.38,31.391,23000.0
2011-03-18 14:20:00,57.2,57.28,57.2,57.26,8500.0,31.3855,31.4294,31.3855,31.4184,8500.0
2011-03-18 14:25:00,57.25,57.31,57.23,57.31,3500.0,31.4129,31.4458,31.402,31.4458,3500.0
2011-03-18 14:30:00,57.31,57.34,57.23,57.24,16000.0,31.4458,31.4623,31.402,31.4074,16000.0
2011-03-18 14:35:00,57.25,57.32,57.24,57.32,24000.0,31.4129,31.4513,31.4074,31.4513,24000.0
2011-03-18 14:40:00,57.31,57.33,57.27,57.3,12500.0,31.4458,31.4568,31.4239,31.4404,12500.0
2011-03-18 14:45:00,57.27,57.27,57.14,57.16,24500.0,31.4239,31.4239,31.3526,31.3635,24500.0
2011-03-18 14:50:00,57.16,57.21,57.12,57.12,25000.0,31.3635,31.391,31.3416,31.3416,25000.0
2011-03-18 14:55:00,57.13,57.15,56.99,57.03,38500.0,31.3471,31.3581,31.2703,31.2922,38500.0
2011-03-18 15:00:00,57.01,57.04,57.0,57.02,21500.0,31.2812,31.2977,31.2758,31.2867,21500.0
2011-03-18 15:05:00,56.99,57.02,56.97,57.02,40500.0,31.2703,31.2867,31.2593,31.2867,40500.0
2011-03-18 15:10:00,57.03,57.03,56.93,56.94,39500.0,31.2922,31.2922,31.2373,31.2428,39500.0
2011-03-18 15:15:00,56.91,56.96,56.84,56.93,150500.0,31.2264,31.2538,31.188,31.2373,150500.0
2011-03-18 15:20:00,56.93,56.99,56.92,56.98,124500.0,31.2373,31.2703,31.2319,31.2648,124500.0
2011-03-18 15:25:00,56.98,57.01,56.97,57.0,102000.0,31.2648,31.2812,31.2593,31.2758,102000.0
2011-03-18 15:30:00,57.0,57.2,57.0,57.17,63500.0,31.2758,31.3855,31.2758,31.369,63500.0
2011-03-18 15:35:00,57.17,57.23,57.16,57.18,90500.0,31.369,31.402,31.3635,31.3745,90500.0
2011-03-18 15:40:00,57.18,57.26,57.16,57.17,71500.0,31.3745,31.4184,31.3635,31.369,71500.0
2011-03-18 15:45:00,57.19,57.22,57.09,57.09,89500.0,31.38,31.3965,31.3251,31.3251,89500.0
2011-03-18 15:50:00,57.09,57.19,57.06,57.19,123000.0,31.3251,31.38,31.3087,31.38,123000.0
2011-03-18 15:55:00,57.19,57.27,57.16,57.16,128000.0,31.38,31.4239,31.3635,31.3635,128000.0
2011-03-21 09:30:00,57.53,57.82,57.51,57.71,130500.0,31.5666,31.7257,31.5556,31.6653,130500.0
2011-03-21 09:35:00,57.69,57.74,57.37,57.37,68500.0,31.6544,31.6818,31.4788,31.4788,68500.0
2011-03-21 09:40:00,57.37,57.58,57.34,57.5,48500.0,31.4788,31.594,31.4623,31.5501,48500.0
2011-03-21 09:45:00,57.53,57.66,57.51,57.61,62000.0,31.5666,31.6379,31.5556,31.6105,62000.0
2011-03-21 09:50:00,57.65,57.65,57.6,57.62,10500.0,31.6324,31.6324,31.605,31.6159,10500.0
2011-03-21 09:55:00,57.59,57.67,57.56,57.67,17000.0,31.5995,31.6434,31.583,31.6434,17000.0
2011-03-21 10:00:00,57.64,57.69,57.62,57.65,20000.0,31.6269,31.6544,31.6159,31.6324,20000.0
2011-03-21 10:05:00,57.69,57.73,57.67,57.7,23500.0,31.6544,31.6763,31.6434,31.6598,23500.0
2011-03-21 10:10:00,57.66,57.73,57.66,57.7,34000.0,31.6379,31.6763,31.6379,31.6598,34000.0
2011-03-21 10:15:00,57.71,57.75,57.69,57.71,55500.0,31.6653,31.6873,31.6544,31.6653,55500.0
2011-03-21 10:20:00,57.71,57.74,57.69,57.73,12000.0,31.6653,31.6818,31.6544,31.6763,12000.0
2011-03-21 10:25:00,57.75,57.75,57.67,57.73,17500.0,31.6873,31.6873,31.6434,31.6763,17500.0
2011-03-21 10:30:00,57.75,57.75,57.61,57.61,40500.0,31.6873,31.6873,31.6105,31.6105,40500.0
2011-03-21 10:35:00,57.59,57.59,57.34,57.38,42000.0,31.5995,31.5995,31.4623,31.4843,42000.0
2011-03-21 10:40:00,57.35,57.35,57.28,57.29,7000.0,31.4678,31.4678,31.4294,31.4349,7000.0
2011-03-21 10:45:00,57.28,57.43,57.28,57.43,16000.0,31.4294,31.5117,31.4294,31.5117,16000.0
2011-03-21 10:50:00,57.38,57.42,57.31,57.37,28000.0,31.4843,31.5062,31.4458,31.4788,28000.0
2011-03-21 10:55:00,57.34,57.38,57.24,57.24,26500.0,31.4623,31.4843,31.4074,31.4074,26500.0
2011-03-21 11:00:00,57.24,57.46,57.22,57.42,36500.0,31.4074,31.5282,31.3965,31.5062,36500.0
2011-03-21 11:05:00,57.38,57.46,57.38,57.45,17000.0,31.4843,31.5282,31.4843,31.5227,17000.0
2011-03-21 11:10:00,57.5,57.51,57.49,57.49,2000.0,31.5501,31.5556,31.5446,31.5446,2000.0
2011-03-21 11:15:00,57.5,57.52,57.41,57.45,21500.0,31.5501,31.5611,31.5007,31.5227,21500.0
2011-03-21 11:20:00,57.45,57.45,57.29,57.36,17500.0,31.5227,31.5227,31.4349,31.4733,17500.0
2011-03-21 11:25:00,57.31,57.31,57.22,57.22,11000.0,31.4458,31.4458,31.3965,31.3965,11000.0
2011-03-21 11:30:00,57.23,57.23,57.13,57.16,29500.0,31.402,31.402,31.3471,31.3635,29500.0
2011-03-21 11:35:00,57.14,57.15,57.06,57.06,15500.0,31.3526,31.3581,31.3087,31.3087,15500.0
2011-03-21 11:40:00,57.06,57.08,57.04,57.07,34000.0,31.3087,31.3196,31.2977,31.3142,34000.0
2011-03-21 11:45:00,57.05,57.13,57.04,57.13,12000.0,31.3032,31.3471,31.2977,31.3471,12000.0
2011-03-21 11:50:00,57.13,57.14,57.05,57.05,8500.0,31.3471,31.3526,31.3032,31.3032,8500.0
2011-03-21 11:55:00,57.07,57.07,56.98,57.0,11000.0,31.3142,31.3142,31.2648,31.2758,11000.0
2011-03-21 12:00:00,57.0,57.02,56.92,56.95,51000.0,31.2758,31.2867,31.2319,31.2483,51000.0
2011-03-21 12:05:00,56.95,56.95,56.92,56.94,57500.0,31.2483,31.2483,31.2319,31.2428,57500.0
2011-03-21 12:10:00,56.95,56.98,56.93,56.94,57000.0,31.2483,31.2648,31.2373,31.2428,57000.0
2011-03-21 12:15:00,56.97,57.02,56.94,57.01,32500.0,31.2593,31.2867,31.2428,31.2812,32500.0
2011-03-21 12:20:00,57.0,57.08,56.96,57.07,43000.0,31.2758,31.3196,31.2538,31.3142,43000.0
2011-03-21 12:25:00,57.04,57.06,56.94,57.0,70000.0,31.2977,31.3087,31.2428,31.2758,70000.0
2011-03-21 12:30:00,57.05,57.05,57.0,57.02,17500.0,31.3032,31.3032,31.2758,31.2867,17500.0
2011-03-21 12:35:00,57.04,57.11,57.01,57.05,21000.0,31.2977,31.3361,31.2812,31.3032,21000.0
2011-03-21 12:40:00,57.02,57.04,57.0,57.0,8000.0,31.2867,31.2977,31.2758,31.2758,8000.0
2011-03-21 12:45:00,56.98,57.01,56.92,56.92,32000.0,31.2648,31.2812,31.2319,31.2319,32000.0
2011-03-21 12:50:00,56.94,57.0,56.92,57.0,13500.0,31.2428,31.2758,31.2319,31.2758,13500.0
2011-03-21 12:55:00,57.04,57.11,57.04,57.09,14000.0,31.2977,31.3361,31.2977,31.3251,14000.0
2011-03-21 13:00:00,57.09,57.13,57.06,57.13,12000.0,31.3251,31.3471,31.3087,31.3471,12000.0
2011-03-21 13:05:00,57.14,57.2,57.14,57.17,20000.0,31.3526,31.3855,31.3526,31.369,20000.0
2011-03-21 13:10:00,57.16,57.17,57.14,57.14,10500.0,31.3635,31.369,31.3526,31.3526,10500.0
2011-03-21 13:15:00,57.13,57.17,57.13,57.17,5500.0,31.3471,31.369,31.3471,31.369,5500.0
2011-03-21 13:20:00,57.14,57.16,57.13,57.13,7500.0,31.3526,31.3635,31.3471,31.3471,7500.0
2011-03-21 13:25:00,57.13,57.14,57.05,57.09,22500.0,31.3471,31.3526,31.3032,31.3251,22500.0
2011-03-21 13:30:00,57.09,57.13,56.97,57.02,48000.0,31.3251,31.3471,31.2593,31.2867,48000.0
2011-03-21 13:35:00,57.02,57.09,57.01,57.09,19000.0,31.2867,31.3251,31.2812,31.3251,19000.0
2011-03-21 13:40:00,57.06,57.06,56.96,56.96,22500.0,31.3087,31.3087,31.2538,31.2538,22500.0
2011-03-21 13:45:00,56.96,57.07,56.96,57.0,25500.0,31.2538,31.3142,31.2538,31.2758,25500.0
2011-03-21 13:50:00,57.0,57.1,56.99,57.08,43500.0,31.2758,31.3306,31.2703,31.3196,43500.0
2011-03-21 13:55:00,57.11,57.21,57.08,57.21,52000.0,31.3361,31.391,31.3196,31.391,52000.0
2011-03-21 14:00:00,57.2,57.23,57.17,57.19,35500.0,31.3855,31.402,31.369,31.38,35500.0
2011-03-21 14:05:00,57.2,57.21,57.16,57.16,27000.0,31.3855,31.391,31.3635,31.3635,27000.0
2011-03-21 14:10:00,57.18,57.25,57.18,57.23,44000.0,31.3745,31.4129,31.3745,31.402,44000.0
2011-03-21 14:15:00,57.23,57.28,57.22,57.28,47000.0,31.402,31.4294,31.3965,31.4294,47000.0
2011-03-21 14:20:00,57.24,57.24,57.21,57.24,10500.0,31.4074,31.4074,31.391,31.4074,10500.0
2011-03-21 14:25:00,57.24,57.28,57.24,57.27,17500.0,31.4074,31.4294,31.4074,31.4239,17500.0
2011-03-21 14:30:00,57.26,57.31,57.26,57.3,19500.0,31.4184,31.4458,31.4184,31.4404,19500.0
2011-03-21 14:35:00,57.31,57.35,57.3,57.34,12000.0,31.4458,31.4678,31.4404,31.4623,12000.0
2011-03-21 14:40:00,57.34,57.34,57.3,57.32,15000.0,31.4623,31.4623,31.4404,31.4513,15000.0
2011-03-21 14:45:00,57.32,57.34,57.29,57.31,34500.0,31.4513,31.4623,31.4349,31.4458,34500.0
2011-03-21 14:50:00,57.31,57.31,57.27,57.27,15000.0,31.4458,31.4458,31.4239,31.4239,15000.0
2011-03-21 14:55:00,57.29,57.34,57.27,57.28,30500.0,31.4349,31.4623,31.4239,31.4294,30500.0
2011-03-21 15:00:00,57.29,57.36,57.27,57.36,41000.0,31.4349,31.4733,31.4239,31.4733,41000.0
2011-03-21 15:05:00,57.38,57.44,57.37,57.42,35000.0,31.4843,31.5172,31.4788,31.5062,35000.0
2011-03-21 15:10:00,57.42,57.43,57.35,57.41,40000.0,31.5062,31.5117,31.4678,31.5007,40000.0
2011-03-21 15:15:00,57.41,57.44,57.32,57.39,41500.0,31.5007,31.5172,31.4513,31.4897,41500.0
2011-03-21 15:20:00,57.38,57.46,57.35,57.45,44500.0,31.4843,31.5282,31.4678,31.5227,44500.0
2011-03-21 15:25:00,57.46,57.46,57.39,57.46,36500.0,31.5282,31.5282,31.4897,31.5282,36500.0
2011-03-21 15:30:00,57.45,57.53,57.42,57.53,77000.0,31.5227,31.5666,31.5062,31.5666,77000.0
2011-03-21 15:35:00,57.5,57.62,57.5,57.62,58000.0,31.5501,31.6159,31.5501,31.6159,58000.0
2011-03-21 15:40:00,57.62,57.69,57.6,57.69,77000.0,31.6159,31.6544,31.605,31.6544,77000.0
2011-03-21 15:45:00,57.69,57.78,57.67,57.77,130500.0,31.6544,31.7037,31.6434,31.6982,130500.0
2011-03-21 15:50:00,57.77,57.97,57.77,57.96,139000.0,31.6982,31.808,31.6982,31.8025,139000.0
2011-03-21 15:55:00,57.94,58.0,57.91,57.98,191000.0,31.7915,31.8244,31.7751,31.8135,191000.0
2011-03-22 09:30:00,57.8,58.4,57.8,58.36,99500.0,31.7147,32.0439,31.7147,32.022,99500.0
2011-03-22 09:35:00,58.32,58.38,58.22,58.29,52000.0,32.0,32.033,31.9452,31.9836,52000.0
2011-03-22 09:40:00,58.22,58.25,58.1,58.25,36500.0,31.9452,31.9616,31.8793,31.9616,36500.0
2011-03-22 09:45:00,58.24,58.35,58.18,58.25,37000.0,31.9561,32.0165,31.9232,31.9616,37000.0
2011-03-22 09:50:00,58.28,58.37,58.25,58.26,37000.0,31.9781,32.0275,31.9616,31.9671,37000.0
2011-03-22 09:55:00,58.27,58.29,58.05,58.05,28000.0,31.9726,31.9836,31.8519,31.8519,28000.0
2011-03-22 10:00:00,58.05,58.22,58.0,58.19,30000.0,31.8519,31.9452,31.8244,31.9287,30000.0
2011-03-22 10:05:00,58.21,58.26,58.13,58.16,20000.0,31.9397,31.9671,31.8958,31.9122,20000.0
2011-03-22 10:10:00,58.13,58.16,57.96,58.02,33000.0,31.8958,31.9122,31.8025,31.8354,33000.0
2011-03-22 10:15:00,58.02,58.09,57.92,58.09,28500.0,31.8354,31.8738,31.7806,31.8738,28500.0
2011-03-22 10:20:00,58.07,58.09,57.95,57.95,10500.0,31.8629,31.8738,31.797,31.797,10500.0
2011-03-22 10:25:00,57.97,57.99,57.94,57.99,11000.0,31.808,31.819,31.7915,31.819,11000.0
2011-03-22 10:30:00,58.03,58.03,57.8,57.8,26500.0,31.8409,31.8409,31.7147,31.7147,26500.0
2011-03-22 10:35:00,57.77,57.8,57.75,57.77,5000.0,31.6982,31.7147,31.6873,31.6982,5000.0
2011-03-22 10:40:00,57.78,57.91,57.77,57.82,12500.0,31.7037,31.7751,31.6982,31.7257,12500.0
2011-03-22 10:45:00,57.8,57.93,57.8,57.93,21000.0,31.7147,31.786,31.7147,31.786,21000.0
2011-03-22 10:50:00,57.88,58.0,57.88,57.89,21500.0,31.7586,31.8244,31.7586,31.7641,21500.0
2011-03-22 10:55:00,57.9,57.9,57.8,57.81,17000.0,31.7696,31.7696,31.7147,31.7202,17000.0
2011-03-22 11:00:00,57.85,57.92,57.85,57.9,8000.0,31.7421,31.7806,31.7421,31.7696,8000.0
2011-03-22 11:05:00,57.89,57.94,57.85,57.92,10500.0,31.7641,31.7915,31.7421,31.7806,10500.0
2011-03-22 11:10:00,57.94,57.94,57.84,57.84,9500.0,31.7915,31.7915,31.7367,31.7367,9500.0
2011-03-22 11:15:00,57.83,57.83,57.75,57.76,16500.0,31.7312,31.7312,31.6873,31.6928,16500.0
2011-03-22 11:20:00,57.77,57.97,57.75,57.94,91000.0,31.6982,31.808,31.6873,31.7915,91000.0
2011-03-22 11:25:00,58.0,58.02,57.97,57.97,10500.0,31.8244,31.8354,31.808,31.808,10500.0
2011-03-22 11:30:00,57.97,58.02,57.95,57.99,20000.0,31.808,31.8354,31.797,31.819,20000.0
2011-03-22 11:35:00,58.05,58.16,58.05,58.16,3500.0,31.8519,31.9122,31.8519,31.9122,3500.0
2011-03-22 11:40:00,58.14,58.14,58.09,58.12,6500.0,31.9013,31.9013,31.8738,31.8903,6500.0
2011-03-22 11:45:00,58.16,58.18,58.14,58.16,5500.0,31.9122,31.9232,31.9013,31.9122,5500.0
2011-03-22 11:50:00,58.15,58.25,58.14,58.18,17500.0,31.9068,31.9616,31.9013,31.9232,17500.0
2011-03-22 11:55:00,58.22,58.22,58.16,58.16,7000.0,31.9452,31.9452,31.9122,31.9122,7000.0
2011-03-22 12:00:00,58.15,58.15,57.95,57.95,10500.0,31.9068,31.9068,31.797,31.797,10500.0
2011-03-22 12:05:00,57.95,58.06,57.95,58.05,54500.0,31.797,31.8574,31.797,31.8519,54500.0
2011-03-22 12:10:00,58.0,58.06,58.0,58.02,3500.0,31.8244,31.8574,31.8244,31.8354,3500.0
2011-03-22 12:15:00,58.05,58.14,58.03,58.03,12000.0,31.8519,31.9013,31.8409,31.8409,12000.0
2011-03-22 12:20:00,58.05,58.05,58.02,58.02,2500.0,31.8519,31.8519,31.8354,31.8354,2500.0
2011-03-22 12:25:00,58.06,58.12,58.02,58.04,47500.0,31.8574,31.8903,31.8354,31.8464,47500.0
2011-03-22 12:30:00,58.02,58.07,58.01,58.05,11500.0,31.8354,31.8629,31.8299,31.8519,11500.0
2011-03-22 12:35:00,58.08,58.11,58.02,58.08,11000.0,31.8683,31.8848,31.8354,31.8683,11000.0
2011-03-22 12:40:00,58.08,58.09,58.03,58.09,17500.0,31.8683,31.8738,31.8409,31.8738,17500.0
2011-03-22 12:45:00,58.09,58.09,58.03,58.03,1000.0,31.8738,31.8738,31.8409,31.8409,1000.0
2011-03-22 12:50:00,58.05,58.06,58.02,58.02,6000.0,31.8519,31.8574,31.8354,31.8354,6000.0
2011-03-22 12:55:00,58.04,58.15,58.04,58.13,34500.0,31.8464,31.9068,31.8464,31.8958,34500.0
2011-03-22 13:00:00,58.11,58.11,58.08,58.08,8500.0,31.8848,31.8848,31.8683,31.8683,8500.0
2011-03-22 13:05:00,58.05,58.05,58.04,58.05,3000.0,31.8519,31.8519,31.8464,31.8519,3000.0
2011-03-22 13:10:00,58.01,58.05,58.01,58.05,9000.0,31.8299,31.8519,31.8299,31.8519,9000.0
2011-03-22 13:15:00,58.05,58.05,57.99,58.03,11500.0,31.8519,31.8519,31.819,31.8409,11500.0
2011-03-22 13:20:00,58.01,58.04,58.01,58.03,4500.0,31.8299,31.8464,31.8299,31.8409,4500.0
2011-03-22 13:25:00,58.04,58.04,57.99,57.99,6000.0,31.8464,31.8464,31.819,31.819,6000.0
2011-03-22 13:30:00,57.98,57.98,57.95,57.96,17500.0,31.8135,31.8135,31.797,31.8025,17500.0
2011-03-22 13:35:00,57.97,58.01,57.97,58.0,2500.0,31.808,31.8299,31.808,31.8244,2500.0
2011-03-22 13:40:00,58.03,58.03,57.99,57.99,2500.0,31.8409,31.8409,31.819,31.819,2500.0
2011-03-22 13:45:00,57.99,58.0,57.93,57.93,2500.0,31.819,31.8244,31.786,31.786,2500.0
2011-03-22 13:50:00,57.96,58.02,57.96,58.0,8500.0,31.8025,31.8354,31.8025,31.8244,8500.0
2011-03-22 13:55:00,58.0,58.09,57.99,58.06,26500.0,31.8244,31.8738,31.819,31.8574,26500.0
2011-03-22 14:00:00,58.06,58.13,58.06,58.09,10000.0,31.8574,31.8958,31.8574,31.8738,10000.0
2011-03-22 14:05:00,58.07,58.09,57.99,58.0,31500.0,31.8629,31.8738,31.819,31.8244,31500.0
2011-03-22 14:10:00,58.01,58.05,57.99,58.01,6500.0,31.8299,31.8519,31.819,31.8299,6500.0
2011-03-22 14:15:00,58.04,58.08,58.01,58.04,24000.0,31.8464,31.8683,31.8299,31.8464,24000.0
2011-03-22 14:20:00,58.04,58.04,57.99,58.04,23500.0,31.8464,31.8464,31.819,31.8464,23500.0
2011-03-22 14:25:00,58.01,58.12,58.01,58.08,71000.0,31.8299,31.8903,31.8299,31.8683,71000.0
2011-03-22 14:30:00,58.05,58.22,58.04,58.18,97000.0,31.8519,31.9452,31.8464,31.9232,97000.0
2011-03-22 14:35:00,58.18,58.24,58.18,58.24,26000.0,31.9232,31.9561,31.9232,31.9561,26000.0
2011-03-22 14:40:00,58.21,58.21,58.16,58.16,4500.0,31.9397,31.9397,31.9122,31.9122,4500.0
2011-03-22 14:45:00,58.16,58.2,58.15,58.17,16000.0,31.9122,31.9342,31.9068,31.9177,16000.0
2011-03-22 14:50:00,58.12,58.15,58.08,58.15,14000.0,31.8903,31.9068,31.8683,31.9068,14000.0
2011-03-22 14:55:00,58.15,58.2,58.13,58.19,18500.0,31.9068,31.9342,31.8958,31.9287,18500.0
2011-03-22 15:00:00,58.19,58.2,58.1,58.13,30000.0,31.9287,31.9342,31.8793,31.8958,30000.0
2011-03-22 15:05:00,58.12,58.2,58.12,58.15,77500.0,31.8903,31.9342,31.8903,31.9068,77500.0
2011-03-22 15:10:00,58.15,58.23,58.13,58.2,19500.0,31.9068,31.9507,31.8958,31.9342,19500.0
2011-03-22 15:15:00,58.2,58.2,58.17,58.19,8000.0,31.9342,31.9342,31.9177,31.9287,8000.0
2011-03-22 15:20:00,58.18,58.25,58.17,58.2,22000.0,31.9232,31.9616,31.9177,31.9342,22000.0
2011-03-22 15:25:00,58.21,58.21,58.15,58.18,20500.0,31.9397,31.9397,31.9068,31.9232,20500.0
2011-03-22 15:30:00,58.18,58.2,58.13,58.17,53500.0,31.9232,31.9342,31.8958,31.9177,53500.0
2011-03-22 15:35:00,58.15,58.2,58.14,58.15,52000.0,31.9068,31.9342,31.9013,31.9068,52000.0
2011-03-22 15:40:00,58.15,58.2,58.13,58.19,62000.0,31.9068,31.9342,31.8958,31.9287,62000.0
2011-03-22 15:45:00,58.18,58.2,58.15,58.16,35000.0,31.9232,31.9342,31.9068,31.9122,35000.0
2011-03-22 15:50:00,58.18,58.21,58.1,58.19,80000.0,31.9232,31.9397,31.8793,31.9287,80000.0
2011-03-22 15:55:00,58.2,58.24,58.14,58.21,112500.0,31.9342,31.9561,31.9013,31.9397,112500.0
2011-03-23 09:30:00,57.77,58.5,57.77,58.45,71000.0,31.6982,32.0988,31.6982,32.0714,71000.0
2011-03-23 09:35:00,58.45,58.78,58.3,58.71,100500.0,32.0714,32.2524,31.9891,32.214,100500.0
2011-03-23 09:40:00,58.77,58.77,58.42,58.66,67000.0,32.2469,32.2469,32.0549,32.1866,67000.0
2011-03-23 09:45:00,58.63,58.89,58.55,58.75,40500.0,32.1701,32.3128,32.1262,32.236,40500.0
2011-03-23 09:50:00,58.75,58.75,58.62,58.68,19500.0,32.236,32.236,32.1646,32.1976,19500.0
2011-03-23 09:55:00,58.65,58.79,58.65,58.68,25000.0,32.1811,32.2579,32.1811,32.1976,25000.0
2011-03-23 10:00:00,58.6,58.64,58.44,58.52,16000.0,32.1537,32.1756,32.0659,32.1098,16000.0
2011-03-23 10:05:00,58.53,58.64,58.49,58.62,14000.0,32.1153,32.1756,32.0933,32.1646,14000.0
2011-03-23 10:10:00,58.64,58.69,58.59,58.69,24000.0,32.1756,32.2031,32.1482,32.2031,24000.0
2011-03-23 10:15:00,58.65,58.74,58.64,58.64,17000.0,32.1811,32.2305,32.1756,32.1756,17000.0
2011-03-23 10:20:00,58.67,58.68,58.54,58.54,9000.0,32.1921,32.1976,32.1207,32.1207,9000.0
2011-03-23 10:25:00,58.52,58.6,58.52,58.6,7500.0,32.1098,32.1537,32.1098,32.1537,7500.0
2011-03-23 10:30:00,58.6,58.74,58.59,58.63,27000.0,32.1537,32.2305,32.1482,32.1701,27000.0
2011-03-23 10:35:00,58.66,58.69,58.53,58.69,29000.0,32.1866,32.2031,32.1153,32.2031,29000.0
2011-03-23 10:40:00,58.7,58.74,58.66,58.71,30500.0,32.2085,32.2305,32.1866,32.214,30500.0
2011-03-23 10:45:00,58.72,58.73,58.62,58.7,37000.0,32.2195,32.225,32.1646,32.2085,37000.0
2011-03-23 10:50:00,58.64,58.8,58.64,58.8,29000.0,32.1756,32.2634,32.1756,32.2634,29000.0
2011-03-23 10:55:00,58.79,58.8,58.69,58.69,10000.0,32.2579,32.2634,32.2031,32.2031,10000.0
2011-03-23 11:00:00,58.73,58.8,58.73,58.76,14500.0,32.225,32.2634,32.225,32.2415,14500.0
2011-03-23 11:05:00,58.76,58.8,58.71,58.8,45500.0,32.2415,32.2634,32.214,32.2634,45500.0
2011-03-23 11:10:00,58.77,58.97,58.77,58.85,91500.0,32.2469,32.3567,32.2469,32.2908,91500.0
2011-03-23 11:15:00,58.83,58.91,58.83,58.9,14000.0,32.2799,32.3238,32.2799,32.3183,14000.0
2011-03-23 11:20:00,58.88,58.94,58.85,58.94,19500.0,32.3073,32.3402,32.2908,32.3402,19500.0
2011-03-23 11:25:00,58.91,59.12,58.91,59.08,41000.0,32.3238,32.439,32.3238,32.417,41000.0
2011-03-23 11:30:00,59.03,59.13,59.03,59.05,15000.0,32.3896,32.4445,32.3896,32.4006,15000.0
2011-03-23 11:35:00,59.06,59.18,59.06,59.1,61000.0,32.4061,32.4719,32.4061,32.428,61000.0
2011-03-23 11:40:00,59.05,59.09,59.04,59.09,6500.0,32.4006,32.4225,32.3951,32.4225,6500.0
2011-03-23 11:45:00,59.09,59.12,59.05,59.07,25500.0,32.4225,32.439,32.4006,32.4116,25500.0
2011-03-23 11:50:00,59.05,59.07,59.03,59.06,56000.0,32.4006,32.4116,32.3896,32.4061,56000.0
2011-03-23 11:55:00,59.06,59.06,59.03,59.04,9000.0,32.4061,32.4061,32.3896,32.3951,9000.0
2011-03-23 12:00:00,59.04,59.08,59.03,59.05,21000.0,32.3951,32.417,32.3896,32.4006,21000.0
2011-03-23 12:05:00,59.06,59.11,59.03,59.05,33500.0,32.4061,32.4335,32.3896,32.4006,33500.0
2011-03-23 12:10:00,59.06,59.08,58.98,59.03,49000.0,32.4061,32.417,32.3622,32.3896,49000.0
2011-03-23 12:15:00,59.01,59.11,59.0,59.08,15500.0,32.3786,32.4335,32.3731,32.417,15500.0
2011-03-23 12:20:00,59.06,59.12,59.04,59.12,27000.0,32.4061,32.439,32.3951,32.439,27000.0
2011-03-23 12:25:00,59.1,59.3,59.1,59.19,85000.0,32.428,32.5378,32.428,32.4774,85000.0
2011-03-23 12:30:00,59.25,59.3,59.2,59.3,35000.0,32.5103,32.5378,32.4829,32.5378,35000.0
2011-03-23 12:35:00,59.29,59.33,59.22,59.31,48500.0,32.5323,32.5542,32.4939,32.5432,48500.0
2011-03-23 12:40:00,59.32,59.42,59.32,59.36,55000.0,32.5487,32.6036,32.5487,32.5707,55000.0
2011-03-23 12:45:00,59.41,59.45,59.35,59.42,26000.0,32.5981,32.6201,32.5652,32.6036,26000.0
2011-03-23 12:50:00,59.42,59.46,59.4,59.41,43500.0,32.6036,32.6255,32.5926,32.5981,43500.0
2011-03-23 12:55:00,59.41,59.51,59.41,59.51,60000.0,32.5981,32.653,32.5981,32.653,60000.0
2011-03-23 13:00:00,59.52,59.55,59.47,59.54,48500.0,32.6585,32.6749,32.631,32.6694,48500.0
2011-03-23 13:05:00,59.53,59.68,59.52,59.65,109000.0,32.664,32.7463,32.6585,32.7298,109000.0
2011-03-23 13:10:00,59.6,59.8,59.6,59.78,73000.0,32.7024,32.8121,32.7024,32.8011,73000.0
2011-03-23 13:15:00,59.78,59.85,59.76,59.8,59000.0,32.8011,32.8395,32.7902,32.8121,59000.0
2011-03-23 13:20:00,59.8,59.8,59.7,59.74,23500.0,32.8121,32.8121,32.7572,32.7792,23500.0
2011-03-23 13:25:00,59.72,59.75,59.7,59.75,15000.0,32.7682,32.7847,32.7572,32.7847,15000.0
2011-03-23 13:30:00,59.75,59.85,59.73,59.85,22000.0,32.7847,32.8395,32.7737,32.8395,22000.0
2011-03-23 13:35:00,59.83,59.88,59.77,59.84,22000.0,32.8286,32.856,32.7956,32.8341,22000.0
2011-03-23 13:40:00,59.82,59.84,59.8,59.8,57000.0,32.8231,32.8341,32.8121,32.8121,57000.0
2011-03-23 13:45:00,59.81,59.84,59.74,59.79,10000.0,32.8176,32.8341,32.7792,32.8066,10000.0
2011-03-23 13:50:00,59.77,59.87,59.77,59.82,25500.0,32.7956,32.8505,32.7956,32.8231,25500.0
2011-03-23 13:55:00,59.8,59.87,59.8,59.87,4500.0,32.8121,32.8505,32.8121,32.8505,4500.0
2011-03-23 14:00:00,59.81,59.81,59.72,59.74,44000.0,32.8176,32.8176,32.7682,32.7792,44000.0
2011-03-23 14:05:00,59.72,59.79,59.69,59.74,96000.0,32.7682,32.8066,32.7517,32.7792,96000.0
2011-03-23 14:10:00,59.71,59.73,59.63,59.7,39500.0,32.7627,32.7737,32.7188,32.7572,39500.0
2011-03-23 14:15:00,59.7,59.75,59.7,59.75,6000.0,32.7572,32.7847,32.7572,32.7847,6000.0
2011-03-23 14:20:00,59.7,59.75,59.65,59.74,45000.0,32.7572,32.7847,32.7298,32.7792,45000.0
2011-03-23 14:25:00,59.68,59.75,59.67,59.69,28500.0,32.7463,32.7847,32.7408,32.7517,28500.0
2011-03-23 14:30:00,59.7,59.72,59.68,59.69,31500.0,32.7572,32.7682,32.7463,32.7517,31500.0
2011-03-23 14:35:00,59.69,59.75,59.69,59.74,24000.0,32.7517,32.7847,32.7517,32.7792,24000.0
2011-03-23 14:40:00,59.74,59.95,59.74,59.93,52000.0,32.7792,32.8944,32.7792,32.8834,52000.0
2011-03-23 14:45:00,59.93,60.0,59.88,59.99,20000.0,32.8834,32.9218,32.856,32.9164,20000.0
2011-03-23 14:50:00,59.99,60.04,59.97,60.03,50000.0,32.9164,32.9438,32.9054,32.9383,50000.0
2011-03-23 14:55:00,60.04,60.09,60.0,60.0,42500.0,32.9438,32.9712,32.9218,32.9218,42500.0
2011-03-23 15:00:00,60.03,60.05,60.0,60.05,20000.0,32.9383,32.9493,32.9218,32.9493,20000.0
2011-03-23 15:05:00,60.04,60.05,59.97,60.0,31500.0,32.9438,32.9493,32.9054,32.9218,31500.0
2011-03-23 15:10:00,59.97,60.05,59.93,60.05,73000.0,32.9054,32.9493,32.8834,32.9493,73000.0
2011-03-23 15:15:00,60.08,60.08,60.02,60.07,43000.0,32.9657,32.9657,32.9328,32.9603,43000.0
2011-03-23 15:20:00,60.06,60.17,60.03,60.17,69500.0,32.9548,33.0151,32.9383,33.0151,69500.0
2011-03-23 15:25:00,60.17,60.18,60.07,60.12,41000.0,33.0151,33.0206,32.9603,32.9877,41000.0
2011-03-23 15:30:00,60.12,60.14,60.0,60.02,64000.0,32.9877,32.9987,32.9218,32.9328,64000.0
2011-03-23 15:35:00,60.01,60.01,59.95,59.95,49000.0,32.9273,32.9273,32.8944,32.8944,49000.0
2011-03-23 15:40:00,59.97,59.97,59.89,59.96,60500.0,32.9054,32.9054,32.8615,32.8999,60500.0
2011-03-23 15:45:00,59.96,59.97,59.89,59.91,129500.0,32.8999,32.9054,32.8615,32.8725,129500.0
2011-03-23 15:50:00,59.9,59.94,59.86,59.9,81000.0,32.867,32.8889,32.845,32.867,81000.0
2011-03-23 15:55:00,59.9,59.91,59.75,59.76,153500.0,32.867,32.8725,32.7847,32.7902,153500.0
2011-03-24 09:30:00,60.1,60.1,59.42,59.75,127000.0,32.9767,32.9767,32.6036,32.7847,127000.0
2011-03-24 09:35:00,59.82,59.98,59.75,59.76,42500.0,32.8231,32.9109,32.7847,32.7902,42500.0
2011-03-24 09:40:00,59.81,59.96,59.71,59.9,104500.0,32.8176,32.8999,32.7627,32.867,104500.0
2011-03-24 09:45:00,59.88,59.88,59.73,59.79,28500.0,32.856,32.856,32.7737,32.8066,28500.0
2011-03-24 09:50:00,59.78,59.94,59.76,59.94,26500.0,32.8011,32.8889,32.7902,32.8889,26500.0
2011-03-24 09:55:00,59.94,59.99,59.87,59.95,27500.0,32.8889,32.9164,32.8505,32.8944,27500.0
2011-03-24 10:00:00,59.88,59.9,59.81,59.88,24500.0,32.856,32.867,32.8176,32.856,24500.0
2011-03-24 10:05:00,59.85,59.9,59.79,59.79,26000.0,32.8395,32.867,32.8066,32.8066,26000.0
2011-03-24 10:10:00,59.8,59.8,59.64,59.8,50000.0,32.8121,32.8121,32.7243,32.8121,50000.0
2011-03-24 10:15:00,59.81,59.87,59.8,59.85,5000.0,32.8176,32.8505,32.8121,32.8395,5000.0
2011-03-24 10:20:00,59.81,59.86,59.81,59.86,5500.0,32.8176,32.845,32.8176,32.845,5500.0
2011-03-24 10:25:00,59.88,59.88,59.79,59.79,9500.0,32.856,32.856,32.8066,32.8066,9500.0
2011-03-24 10:30:00,59.78,59.82,59.74,59.82,20500.0,32.8011,32.8231,32.7792,32.8231,20500.0
2011-03-24 10:35:00,59.8,59.98,59.8,59.96,29000.0,32.8121,32.9109,32.8121,32.8999,29000.0
2011-03-24 10:40:00,59.94,60.0,59.94,60.0,13000.0,32.8889,32.9218,32.8889,32.9218,13000.0
2011-03-24 10:45:00,60.0,60.0,59.85,59.85,14000.0,32.9218,32.9218,32.8395,32.8395,14000.0
2011-03-24 10:50:00,59.85,60.0,59.85,59.96,6500.0,32.8395,32.9218,32.8395,32.8999,6500.0
2011-03-24 10:55:00,59.96,60.1,59.95,60.06,48000.0,32.8999,32.9767,32.8944,32.9548,48000.0
2011-03-24 11:00:00,60.08,60.18,60.05,60.12,31500.0,32.9657,33.0206,32.9493,32.9877,31500.0
2011-03-24 11:05:00,60.11,60.16,60.02,60.02,14000.0,32.9822,33.0096,32.9328,32.9328,14000.0
2011-03-24 11:10:00,60.02,60.06,59.98,59.98,10000.0,32.9328,32.9548,32.9109,32.9109,10000.0
2011-03-24 11:15:00,60.0,60.0,59.95,59.97,2000.0,32.9218,32.9218,32.8944,32.9054,2000.0
2011-03-24 11:20:00,59.96,59.96,59.89,59.92,5000.0,32.8999,32.8999,32.8615,32.8779,5000.0
2011-03-24 11:25:00,59.93,59.93,59.83,59.87,14000.0,32.8834,32.8834,32.8286,32.8505,14000.0
2011-03-24 11:30:00,59.84,59.84,59.84,59.84,2000.0,32.8341,32.8341,32.8341,32.8341,2000.0
2011-03-24 11:35:00,59.83,59.88,59.81,59.87,13500.0,32.8286,32.856,32.8176,32.8505,13500.0
2011-03-24 11:40:00,59.88,59.9,59.88,59.9,4500.0,32.856,32.867,32.856,32.867,4500.0
2011-03-24 11:45:00,59.85,59.85,59.8,59.8,3000.0,32.8395,32.8395,32.8121,32.8121,3000.0
2011-03-24 11:50:00,59.79,59.8,59.73,59.74,21000.0,32.8066,32.8121,32.7737,32.7792,21000.0
2011-03-24 11:55:00,59.71,59.73,59.68,59.7,8500.0,32.7627,32.7737,32.7463,32.7572,8500.0
2011-03-24 12:00:00,59.68,59.74,59.68,59.69,26000.0,32.7463,32.7792,32.7463,32.7517,26000.0
2011-03-24 12:05:00,59.71,59.74,59.7,59.73,19500.0,32.7627,32.7792,32.7572,32.7737,19500.0
2011-03-24 12:10:00,59.73,59.74,59.7,59.74,14500.0,32.7737,32.7792,32.7572,32.7792,14500.0
2011-03-24 12:15:00,59.74,59.78,59.72,59.77,28500.0,32.7792,32.8011,32.7682,32.7956,28500.0
2011-03-24 12:20:00,59.74,59.76,59.72,59.76,10500.0,32.7792,32.7902,32.7682,32.7902,10500.0
2011-03-24 12:25:00,59.74,59.8,59.73,59.77,15500.0,32.7792,32.8121,32.7737,32.7956,15500.0
2011-03-24 12:30:00,59.79,59.8,59.74,59.8,10000.0,32.8066,32.8121,32.7792,32.8121,10000.0
2011-03-24 12:35:00,59.8,59.81,59.74,59.76,15000.0,32.8121,32.8176,32.7792,32.7902,15000.0
2011-03-24 12:40:00,59.75,59.76,59.72,59.74,6500.0,32.7847,32.7902,32.7682,32.7792,6500.0
2011-03-24 12:45:00,59.75,59.77,59.74,59.77,2000.0,32.7847,32.7956,32.7792,32.7956,2000.0
2011-03-24 12:50:00,59.77,59.77,59.64,59.72,25500.0,32.7956,32.7956,32.7243,32.7682,25500.0
2011-03-24 12:55:00,59.72,59.73,59.65,59.72,9500.0,32.7682,32.7737,32.7298,32.7682,9500.0
2011-03-24 13:00:00,59.7,59.75,59.65,59.69,17000.0,32.7572,32.7847,32.7298,32.7517,17000.0
2011-03-24 13:05:00,59.68,59.68,59.64,59.64,6000.0,32.7463,32.7463,32.7243,32.7243,6000.0
2011-03-24 13:10:00,59.6,59.6,59.52,59.53,17000.0,32.7024,32.7024,32.6585,32.664,17000.0
2011-03-24 13:15:00,59.53,59.53,59.53,59.53,3000.0,32.664,32.664,32.664,32.664,3000.0
2011-03-24 13:20:00,59.54,59.58,59.53,59.58,1500.0,32.6694,32.6914,32.664,32.6914,1500.0
2011-03-24 13:25:00,59.57,59.59,59.56,59.59,5500.0,32.6859,32.6969,32.6804,32.6969,5500.0
2011-03-24 13:30:00,59.59,59.59,59.56,59.57,11000.0,32.6969,32.6969,32.6804,32.6859,11000.0
2011-03-24 13:35:00,59.54,59.55,59.54,59.55,2500.0,32.6694,32.6749,32.6694,32.6749,2500.0
2011-03-24 13:40:00,59.55,59.56,59.53,59.53,8000.0,32.6749,32.6804,32.664,32.664,8000.0
2011-03-24 13:45:00,59.53,59.53,59.38,59.38,20500.0,32.664,32.664,32.5817,32.5817,20500.0
2011-03-24 13:50:00,59.39,59.39,59.22,59.27,43000.0,32.5871,32.5871,32.4939,32.5213,43000.0
2011-03-24 13:55:00,59.3,59.33,59.22,59.23,15000.0,32.5378,32.5542,32.4939,32.4993,15000.0
2011-03-24 14:00:00,59.25,59.27,59.2,59.2,30500.0,32.5103,32.5213,32.4829,32.4829,30500.0
2011-03-24 14:05:00,59.21,59.23,59.18,59.22,22000.0,32.4884,32.4993,32.4719,32.4939,22000.0
2011-03-24 14:10:00,59.18,59.21,59.15,59.15,23000.0,32.4719,32.4884,32.4555,32.4555,23000.0
2011-03-24 14:15:00,59.16,59.16,59.07,59.11,29500.0,32.4609,32.4609,32.4116,32.4335,29500.0
2011-03-24 14:20:00,59.08,59.12,59.06,59.12,15500.0,32.417,32.439,32.4061,32.439,15500.0
2011-03-24 14:25:00,59.11,59.15,59.09,59.12,25500.0,32.4335,32.4555,32.4225,32.439,25500.0
2011-03-24 14:30:00,59.13,59.18,59.11,59.18,10500.0,32.4445,32.4719,32.4335,32.4719,10500.0
2011-03-24 14:35:00,59.18,59.23,59.18,59.18,6000.0,32.4719,32.4993,32.4719,32.4719,6000.0
2011-03-24 14:40:00,59.22,59.27,59.22,59.27,7000.0,32.4939,32.5213,32.4939,32.5213,7000.0
2011-03-24 14:45:00,59.32,59.4,59.32,59.37,29000.0,32.5487,32.5926,32.5487,32.5762,29000.0
2011-03-24 14:50:00,59.38,59.46,59.36,59.43,16000.0,32.5817,32.6255,32.5707,32.6091,16000.0
2011-03-24 14:55:00,59.44,59.44,59.42,59.44,13000.0,32.6146,32.6146,32.6036,32.6146,13000.0
2011-03-24 15:00:00,59.44,59.44,59.42,59.43,11500.0,32.6146,32.6146,32.6036,32.6091,11500.0
2011-03-24 15:05:00,59.42,59.55,59.4,59.49,33500.0,32.6036,32.6749,32.5926,32.642,33500.0
2011-03-24 15:10:00,59.5,59.5,59.46,59.46,15500.0,32.6475,32.6475,32.6255,32.6255,15500.0
2011-03-24 15:15:00,59.47,59.6,59.46,59.6,23500.0,32.631,32.7024,32.6255,32.7024,23500.0
2011-03-24 15:20:00,59.62,59.7,59.58,59.7,25500.0,32.7133,32.7572,32.6914,32.7572,25500.0
2011-03-24 15:25:00,59.7,59.71,59.67,59.69,17000.0,32.7572,32.7627,32.7408,32.7517,17000.0
2011-03-24 15:30:00,59.69,59.72,59.65,59.65,35000.0,32.7517,32.7682,32.7298,32.7298,35000.0
2011-03-24 15:35:00,59.69,59.69,59.58,59.62,19000.0,32.7517,32.7517,32.6914,32.7133,19000.0
2011-03-24 15:40:00,59.6,59.63,59.58,59.63,46000.0,32.7024,32.7188,32.6914,32.7188,46000.0
2011-03-24 15:45:00,59.63,59.64,59.57,59.64,29000.0,32.7188,32.7243,32.6859,32.7243,29000.0
2011-03-24 15:50:00,59.66,59.66,59.56,59.6,39500.0,32.7353,32.7353,32.6804,32.7024,39500.0
2011-03-24 15:55:00,59.58,59.68,59.57,59.62,72000.0,32.6914,32.7463,32.6859,32.7133,72000.0
2011-03-25 09:30:00,59.66,59.75,59.41,59.52,32000.0,32.7353,32.7847,32.5981,32.6585,32000.0
2011-03-25 09:35:00,59.47,59.47,59.12,59.12,76000.0,32.631,32.631,32.439,32.439,76000.0
2011-03-25 09:40:00,59.2,59.2,59.07,59.19,28000.0,32.4829,32.4829,32.4116,32.4774,28000.0
2011-03-25 09:45:00,59.26,59.37,59.22,59.27,26000.0,32.5158,32.5762,32.4939,32.5213,26000.0
2011-03-25 09:50:00,59.27,59.37,59.11,59.11,17000.0,32.5213,32.5762,32.4335,32.4335,17000.0
2011-03-25 09:55:00,59.11,59.17,59.09,59.13,24500.0,32.4335,32.4664,32.4225,32.4445,24500.0
2011-03-25 10:00:00,59.13,59.15,59.04,59.04,61500.0,32.4445,32.4555,32.3951,32.3951,61500.0
2011-03-25 10:05:00,59.07,59.07,58.92,58.96,48500.0,32.4116,32.4116,32.3293,32.3512,48500.0
2011-03-25 10:10:00,58.94,59.05,58.84,59.0,38500.0,32.3402,32.4006,32.2854,32.3731,38500.0
2011-03-25 10:15:00,58.96,58.98,58.92,58.95,23500.0,32.3512,32.3622,32.3293,32.3457,23500.0
2011-03-25 10:20:00,59.02,59.16,59.0,59.15,9500.0,32.3841,32.4609,32.3731,32.4555,9500.0
2011-03-25 10:25:00,59.16,59.26,59.16,59.24,9500.0,32.4609,32.5158,32.4609,32.5048,9500.0
2011-03-25 10:30:00,59.24,59.37,59.23,59.36,15000.0,32.5048,32.5762,32.4993,32.5707,15000.0
2011-03-25 10:35:00,59.35,59.39,59.3,59.3,13000.0,32.5652,32.5871,32.5378,32.5378,13000.0
2011-03-25 10:40:00,59.31,59.39,59.31,59.39,5500.0,32.5432,32.5871,32.5432,32.5871,5500.0
2011-03-25 10:45:00,59.35,59.5,59.29,59.5,37500.0,32.5652,32.6475,32.5323,32.6475,37500.0
2011-03-25 10:50:00,59.47,59.51,59.4,59.43,22500.0,32.631,32.653,32.5926,32.6091,22500.0
2011-03-25 10:55:00,59.43,59.46,59.37,59.37,14500.0,32.6091,32.6255,32.5762,32.5762,14500.0
2011-03-25 11:00:00,59.4,59.46,59.4,59.4,16500.0,32.5926,32.6255,32.5926,32.5926,16500.0
2011-03-25 11:05:00,59.41,59.48,59.39,59.4,28000.0,32.5981,32.6365,32.5871,32.5926,28000.0
2011-03-25 11:10:00,59.4,59.5,59.4,59.45,8500.0,32.5926,32.6475,32.5926,32.6201,8500.0
2011-03-25 11:15:00,59.48,59.56,59.48,59.56,19500.0,32.6365,32.6804,32.6365,32.6804,19500.0
2011-03-25 11:20:00,59.54,59.6,59.52,59.52,15500.0,32.6694,32.7024,32.6585,32.6585,15500.0
2011-03-25 11:25:00,59.56,59.56,59.44,59.5,13500.0,32.6804,32.6804,32.6146,32.6475,13500.0
2011-03-25 11:30:00,59.47,59.47,59.41,59.41,4000.0,32.631,32.631,32.5981,32.5981,4000.0
2011-03-25 11:35:00,59.43,59.43,59.38,59.38,8000.0,32.6091,32.6091,32.5817,32.5817,8000.0
2011-03-25 11:40:00,59.34,59.37,59.2,59.2,29000.0,32.5597,32.5762,32.4829,32.4829,29000.0
2011-03-25 11:45:00,59.18,59.18,59.04,59.04,19000.0,32.4719,32.4719,32.3951,32.3951,19000.0
2011-03-25 11:50:00,59.03,59.09,59.0,59.09,17500.0,32.3896,32.4225,32.3731,32.4225,17500.0
2011-03-25 11:55:00,59.12,59.21,59.12,59.21,7500.0,32.439,32.4884,32.439,32.4884,7500.0
2011-03-25 12:00:00,59.21,59.23,59.16,59.18,19500.0,32.4884,32.4993,32.4609,32.4719,19500.0
2011-03-25 12:05:00,59.17,59.17,59.13,59.14,5000.0,32.4664,32.4664,32.4445,32.45,5000.0
2011-03-25 12:10:00,59.14,59.21,59.04,59.21,13000.0,32.45,32.4884,32.3951,32.4884,13000.0
2011-03-25 12:15:00,59.21,59.26,59.18,59.22,6500.0,32.4884,32.5158,32.4719,32.4939,6500.0
2011-03-25 12:20:00,59.24,59.28,59.24,59.25,11000.0,32.5048,32.5268,32.5048,32.5103,11000.0
2011-03-25 12:25:00,59.25,59.29,59.21,59.21,29500.0,32.5103,32.5323,32.4884,32.4884,29500.0
2011-03-25 12:30:00,59.25,59.25,59.09,59.09,18000.0,32.5103,32.5103,32.4225,32.4225,18000.0
2011-03-25 12:35:00,59.11,59.21,59.11,59.21,2500.0,32.4335,32.4884,32.4335,32.4884,2500.0
2011-03-25 12:40:00,59.24,59.25,59.2,59.2,9000.0,32.5048,32.5103,32.4829,32.4829,9000.0
2011-03-25 12:45:00,59.25,59.25,59.23,59.23,4000.0,32.5103,32.5103,32.4993,32.4993,4000.0
2011-03-25 12:50:00,59.21,59.21,59.18,59.19,7000.0,32.4884,32.4884,32.4719,32.4774,7000.0
2011-03-25 12:55:00,59.17,59.27,59.14,59.14,15000.0,32.4664,32.5213,32.45,32.45,15000.0
2011-03-25 13:00:00,59.11,59.11,59.11,59.11,1000.0,32.4335,32.4335,32.4335,32.4335,1000.0
2011-03-25 13:05:00,59.13,59.15,59.1,59.12,8000.0,32.4445,32.4555,32.428,32.439,8000.0
2011-03-25 13:10:00,59.08,59.12,59.08,59.11,7500.0,32.417,32.439,32.417,32.4335,7500.0
2011-03-25 13:15:00,59.08,59.12,59.07,59.1,3500.0,32.417,32.439,32.4116,32.428,3500.0
2011-03-25 13:20:00,59.09,59.09,59.08,59.08,2000.0,32.4225,32.4225,32.417,32.417,2000.0
2011-03-25 13:25:00,59.09,59.13,59.07,59.09,39000.0,32.4225,32.4445,32.4116,32.4225,39000.0
2011-03-25 13:30:00,59.06,59.06,59.0,59.02,11000.0,32.4061,32.4061,32.3731,32.3841,11000.0
2011-03-25 13:35:00,59.02,59.03,59.0,59.03,8500.0,32.3841,32.3896,32.3731,32.3896,8500.0
2011-03-25 13:40:00,59.07,59.08,59.05,59.06,6500.0,32.4116,32.417,32.4006,32.4061,6500.0
2011-03-25 13:45:00,59.07,59.09,59.06,59.07,6000.0,32.4116,32.4225,32.4061,32.4116,6000.0
2011-03-25 13:50:00,59.07,59.1,59.06,59.06,7500.0,32.4116,32.428,32.4061,32.4061,7500.0
2011-03-25 13:55:00,59.06,59.08,59.03,59.03,7500.0,32.4061,32.417,32.3896,32.3896,7500.0
2011-03-25 14:00:00,59.03,59.04,58.97,58.97,5000.0,32.3896,32.3951,32.3567,32.3567,5000.0
2011-03-25 14:05:00,59.0,59.04,58.99,59.03,11000.0,32.3731,32.3951,32.3677,32.3896,11000.0
2011-03-25 14:10:00,59.04,59.04,59.0,59.0,7000.0,32.3951,32.3951,32.3731,32.3731,7000.0
2011-03-25 14:15:00,59.01,59.03,58.99,59.0,33000.0,32.3786,32.3896,32.3677,32.3731,33000.0
2011-03-25 14:20:00,58.98,59.04,58.98,59.04,15000.0,32.3622,32.3951,32.3622,32.3951,15000.0
2011-03-25 14:25:00,59.04,59.04,58.94,59.02,31000.0,32.3951,32.3951,32.3402,32.3841,31000.0
2011-03-25 14:30:00,59.0,59.02,58.96,59.02,9000.0,32.3731,32.3841,32.3512,32.3841,9000.0
2011-03-25 14:35:00,59.02,59.04,59.02,59.02,5000.0,32.3841,32.3951,32.3841,32.3841,5000.0
2011-03-25 14:40:00,59.04,59.04,58.96,58.98,14500.0,32.3951,32.3951,32.3512,32.3622,14500.0
2011-03-25 14:45:00,59.0,59.05,58.98,59.04,20500.0,32.3731,32.4006,32.3622,32.3951,20500.0
2011-03-25 14:50:00,59.02,59.06,59.02,59.06,6500.0,32.3841,32.4061,32.3841,32.4061,6500.0
2011-03-25 14:55:00,59.06,59.08,59.04,59.08,4000.0,32.4061,32.417,32.3951,32.417,4000.0
2011-03-25 15:00:00,59.08,59.12,59.08,59.1,9000.0,32.417,32.439,32.417,32.428,9000.0
2011-03-25 15:05:00,59.08,59.1,59.04,59.07,9000.0,32.417,32.428,32.3951,32.4116,9000.0
2011-03-25 15:10:00,59.04,59.15,59.04,59.15,48500.0,32.3951,32.4555,32.3951,32.4555,48500.0
2011-03-25 15:15:00,59.17,59.17,59.08,59.08,10500.0,32.4664,32.4664,32.417,32.417,10500.0
2011-03-25 15:20:00,59.1,59.1,59.05,59.05,10000.0,32.428,32.428,32.4006,32.4006,10000.0
2011-03-25 15:25:00,59.05,59.05,58.97,58.97,9500.0,32.4006,32.4006,32.3567,32.3567,9500.0
2011-03-25 15:30:00,58.97,59.06,58.97,59.06,29500.0,32.3567,32.4061,32.3567,32.4061,29500.0
2011-03-25 15:35:00,59.06,59.19,59.06,59.18,72000.0,32.4061,32.4774,32.4061,32.4719,72000.0
2011-03-25 15:40:00,59.18,59.26,59.18,59.2,46000.0,32.4719,32.5158,32.4719,32.4829,46000.0
2011-03-25 15:45:00,59.2,59.23,59.17,59.2,52000.0,32.4829,32.4993,32.4664,32.4829,52000.0
2011-03-25 15:50:00,59.2,59.24,59.2,59.23,48500.0,32.4829,32.5048,32.4829,32.4993,48500.0
2011-03-25 15:55:00,59.21,59.27,59.14,59.24,121000.0,32.4884,32.5213,32.45,32.5048,121000.0
2011-03-28 09:30:00,59.08,59.64,58.99,59.2,56500.0,32.417,32.7243,32.3677,32.4829,56500.0
2011-03-28 09:35:00,59.21,59.3,59.16,59.28,29500.0,32.4884,32.5378,32.4609,32.5268,29500.0
2011-03-28 09:40:00,59.28,59.35,59.06,59.23,41500.0,32.5268,32.5652,32.4061,32.4993,41500.0
2011-03-28 09:45:00,59.23,59.23,58.91,58.93,74000.0,32.4993,32.4993,32.3238,32.3347,74000.0
2011-03-28 09:50:00,58.93,59.16,58.93,59.16,18500.0,32.3347,32.4609,32.3347,32.4609,18500.0
2011-03-28 09:55:00,59.13,59.17,59.04,59.13,27000.0,32.4445,32.4664,32.3951,32.4445,27000.0
2011-03-28 10:00:00,59.17,59.2,59.12,59.18,24500.0,32.4664,32.4829,32.439,32.4719,24500.0
2011-03-28 10:05:00,59.17,59.29,59.15,59.24,42500.0,32.4664,32.5323,32.4555,32.5048,42500.0
2011-03-28 10:10:00,59.23,59.25,59.11,59.21,16000.0,32.4993,32.5103,32.4335,32.4884,16000.0
2011-03-28 10:15:00,59.19,59.24,59.18,59.21,15000.0,32.4774,32.5048,32.4719,32.4884,15000.0
2011-03-28 10:20:00,59.21,59.26,59.18,59.22,15000.0,32.4884,32.5158,32.4719,32.4939,15000.0
2011-03-28 10:25:00,59.2,59.23,59.08,59.17,48000.0,32.4829,32.4993,32.417,32.4664,48000.0
2011-03-28 10:30:00,59.16,59.16,59.11,59.16,22500.0,32.4609,32.4609,32.4335,32.4609,22500.0
2011-03-28 10:35:00,59.11,59.15,59.11,59.11,3000.0,32.4335,32.4555,32.4335,32.4335,3000.0
2011-03-28 10:40:00,59.14,59.17,59.11,59.13,16500.0,32.45,32.4664,32.4335,32.4445,16500.0
2011-03-28 10:45:00,59.16,59.16,59.11,59.11,12500.0,32.4609,32.4609,32.4335,32.4335,12500.0
2011-03-28 10:50:00,59.14,59.18,59.11,59.16,15000.0,32.45,32.4719,32.4335,32.4609,15000.0
2011-03-28 10:55:00,59.14,59.23,59.1,59.13,23500.0,32.45,32.4993,32.428,32.4445,23500.0
2011-03-28 11:00:00,59.14,59.15,59.08,59.12,21000.0,32.45,32.4555,32.417,32.439,21000.0
2011-03-28 11:05:00,59.13,59.13,59.08,59.08,6000.0,32.4445,32.4445,32.417,32.417,6000.0
2011-03-28 11:10:00,59.07,59.1,59.05,59.09,7500.0,32.4116,32.428,32.4006,32.4225,7500.0
2011-03-28 11:15:00,59.1,59.1,59.08,59.08,4000.0,32.428,32.428,32.417,32.417,4000.0
2011-03-28 11:20:00,59.08,59.14,59.06,59.14,6500.0,32.417,32.45,32.4061,32.45,6500.0
2011-03-28 11:25:00,59.14,59.19,59.14,59.17,4500.0,32.45,32.4774,32.45,32.4664,4500.0
2011-03-28 11:30:00,59.2,59.2,59.18,59.18,2000.0,32.4829,32.4829,32.4719,32.4719,2000.0
2011-03-28 11:35:00,59.16,59.17,59.15,59.17,4000.0,32.4609,32.4664,32.4555,32.4664,4000.0
2011-03-28 11:40:00,59.2,59.2,59.14,59.17,2000.0,32.4829,32.4829,32.45,32.4664,2000.0
2011-03-28 11:45:00,59.19,59.19,59.13,59.13,6000.0,32.4774,32.4774,32.4445,32.4445,6000.0
2011-03-28 11:50:00,59.12,59.13,59.05,59.05,11000.0,32.439,32.4445,32.4006,32.4006,11000.0
2011-03-28 11:55:00,59.06,59.11,59.06,59.08,9500.0,32.4061,32.4335,32.4061,32.417,9500.0
2011-03-28 12:00:00,59.06,59.08,59.04,59.07,11000.0,32.4061,32.417,32.3951,32.4116,11000.0
2011-03-28 12:05:00,59.05,59.06,59.04,59.05,7500.0,32.4006,32.4061,32.3951,32.4006,7500.0
2011-03-28 12:10:00,59.04,59.05,58.97,59.02,33000.0,32.3951,32.4006,32.3567,32.3841,33000.0
2011-03-28 12:15:00,59.01,59.01,58.98,58.98,7500.0,32.3786,32.3786,32.3622,32.3622,7500.0
2011-03-28 12:20:00,59.0,59.02,58.99,58.99,7500.0,32.3731,32.3841,32.3677,32.3677,7500.0
2011-03-28 12:25:00,58.99,58.99,58.96,58.97,3500.0,32.3677,32.3677,32.3512,32.3567,3500.0
2011-03-28 12:30:00,58.97,59.05,58.97,59.0,9500.0,32.3567,32.4006,32.3567,32.3731,9500.0
2011-03-28 12:35:00,59.03,59.05,59.0,59.01,12500.0,32.3896,32.4006,32.3731,32.3786,12500.0
2011-03-28 12:40:00,59.04,59.06,59.03,59.03,4500.0,32.3951,32.4061,32.3896,32.3896,4500.0
2011-03-28 12:45:00,59.06,59.06,59.02,59.02,14500.0,32.4061,32.4061,32.3841,32.3841,14500.0
2011-03-28 12:50:00,59.01,59.02,58.95,58.98,6500.0,32.3786,32.3841,32.3457,32.3622,6500.0
2011-03-28 12:55:00,58.98,58.98,58.95,58.95,1500.0,32.3622,32.3622,32.3457,32.3457,1500.0
2011-03-28 13:00:00,58.98,59.03,58.98,58.99,26500.0,32.3622,32.3896,32.3622,32.3677,26500.0
2011-03-28 13:05:00,59.02,59.03,58.95,58.99,4000.0,32.3841,32.3896,32.3457,32.3677,4000.0
2011-03-28 13:10:00,59.0,59.03,59.0,59.02,6500.0,32.3731,32.3896,32.3731,32.3841,6500.0
2011-03-28 13:15:00,59.05,59.06,59.02,59.03,6500.0,32.4006,32.4061,32.3841,32.3896,6500.0
2011-03-28 13:20:00,59.04,59.04,59.02,59.02,3000.0,32.3951,32.3951,32.3841,32.3841,3000.0
2011-03-28 13:25:00,59.0,59.04,59.0,59.02,10500.0,32.3731,32.3951,32.3731,32.3841,10500.0
2011-03-28 13:30:00,59.02,59.09,59.01,59.09,143500.0,32.3841,32.4225,32.3786,32.4225,143500.0
2011-03-28 13:35:00,59.09,59.11,59.08,59.09,5500.0,32.4225,32.4335,32.417,32.4225,5500.0
2011-03-28 13:40:00,59.11,59.11,59.1,59.1,2000.0,32.4335,32.4335,32.428,32.428,2000.0
2011-03-28 13:45:00,59.1,59.12,59.1,59.1,2000.0,32.428,32.439,32.428,32.428,2000.0
2011-03-28 13:50:00,59.1,59.11,59.04,59.04,82500.0,32.428,32.4335,32.3951,32.3951,82500.0
2011-03-28 13:55:00,59.04,59.04,59.01,59.04,13500.0,32.3951,32.3951,32.3786,32.3951,13500.0
2011-03-28 14:00:00,59.04,59.07,59.02,59.07,20000.0,32.3951,32.4116,32.3841,32.4116,20000.0
2011-03-28 14:05:00,59.04,59.07,59.04,59.05,8000.0,32.3951,32.4116,32.3951,32.4006,8000.0
2011-03-28 14:10:00,59.06,59.09,59.05,59.08,35000.0,32.4061,32.4225,32.4006,32.417,35000.0
2011-03-28 14:15:00,59.06,59.08,59.06,59.07,24500.0,32.4061,32.417,32.4061,32.4116,24500.0
2011-03-28 14:20:00,59.06,59.15,59.06,59.15,15500.0,32.4061,32.4555,32.4061,32.4555,15500.0
2011-03-28 14:25:00,59.12,59.12,59.08,59.1,9500.0,32.439,32.439,32.417,32.428,9500.0
2011-03-28 14:30:00,59.08,59.12,59.08,59.12,15500.0,32.417,32.439,32.417,32.439,15500.0
2011-03-28 14:35:00,59.13,59.2,59.13,59.17,25500.0,32.4445,32.4829,32.4445,32.4664,25500.0
2011-03-28 14:40:00,59.18,59.2,59.13,59.13,12000.0,32.4719,32.4829,32.4445,32.4445,12000.0
2011-03-28 14:45:00,59.14,59.14,59.11,59.13,8500.0,32.45,32.45,32.4335,32.4445,8500.0
2011-03-28 14:50:00,59.13,59.15,59.1,59.15,15500.0,32.4445,32.4555,32.428,32.4555,15500.0
2011-03-28 14:55:00,59.15,59.21,59.15,59.21,18000.0,32.4555,32.4884,32.4555,32.4884,18000.0
2011-03-28 15:00:00,59.2,59.24,59.16,59.21,15500.0,32.4829,32.5048,32.4609,32.4884,15500.0
2011-03-28 15:05:00,59.19,59.19,59.16,59.17,42000.0,32.4774,32.4774,32.4609,32.4664,42000.0
2011-03-28 15:10:00,59.19,59.19,59.16,59.16,30500.0,32.4774,32.4774,32.4609,32.4609,30500.0
2011-03-28 15:15:00,59.15,59.15,59.1,59.15,67000.0,32.4555,32.4555,32.428,32.4555,67000.0
2011-03-28 15:20:00,59.13,59.15,59.1,59.11,16500.0,32.4445,32.4555,32.428,32.4335,16500.0
2011-03-28 15:25:00,59.13,59.18,59.12,59.15,30000.0,32.4445,32.4719,32.439,32.4555,30000.0
2011-03-28 15:30:00,59.15,59.21,59.14,59.18,22000.0,32.4555,32.4884,32.45,32.4719,22000.0
2011-03-28 15:35:00,59.19,59.19,59.14,59.17,34500.0,32.4774,32.4774,32.45,32.4664,34500.0
2011-03-28 15:40:00,59.15,59.17,59.12,59.16,47000.0,32.4555,32.4664,32.439,32.4609,47000.0
2011-03-28 15:45:00,59.17,59.17,59.13,59.17,90500.0,32.4664,32.4664,32.4445,32.4664,90500.0
2011-03-28 15:50:00,59.16,59.21,59.14,59.19,162500.0,32.4609,32.4884,32.45,32.4774,162500.0
2011-03-28 15:55:00,59.2,59.21,59.09,59.1,189000.0,32.4829,32.4884,32.4225,32.428,189000.0
2011-03-29 09:30:00,59.32,59.38,59.06,59.21,39000.0,32.5487,32.5817,32.4061,32.4884,39000.0
2011-03-29 09:35:00,59.3,59.32,59.06,59.1,19500.0,32.5378,32.5487,32.4061,32.428,19500.0
2011-03-29 09:40:00,59.1,59.1,58.84,58.9,47000.0,32.428,32.428,32.2854,32.3183,47000.0
2011-03-29 09:45:00,58.9,58.99,58.82,58.93,50000.0,32.3183,32.3677,32.2744,32.3347,50000.0
2011-03-29 09:50:00,58.92,58.99,58.92,58.99,4000.0,32.3293,32.3677,32.3293,32.3677,4000.0
2011-03-29 09:55:00,59.02,59.06,58.9,58.96,18500.0,32.3841,32.4061,32.3183,32.3512,18500.0
2011-03-29 10:00:00,58.98,59.03,58.86,58.98,45000.0,32.3622,32.3896,32.2963,32.3622,45000.0
2011-03-29 10:05:00,58.95,59.02,58.91,58.96,19500.0,32.3457,32.3841,32.3238,32.3512,19500.0
2011-03-29 10:10:00,58.99,59.08,58.99,59.08,11000.0,32.3677,32.417,32.3677,32.417,11000.0
2011-03-29 10:15:00,59.11,59.22,59.06,59.12,16500.0,32.4335,32.4939,32.4061,32.439,16500.0
2011-03-29 10:20:00,59.1,59.13,59.1,59.13,3000.0,32.428,32.4445,32.428,32.4445,3000.0
2011-03-29 10:25:00,59.13,59.14,59.1,59.1,4000.0,32.4445,32.45,32.428,32.428,4000.0
2011-03-29 10:30:00,59.12,59.12,59.09,59.09,8500.0,32.439,32.439,32.4225,32.4225,8500.0
2011-03-29 10:35:00,59.05,59.1,59.01,59.01,3500.0,32.4006,32.428,32.3786,32.3786,3500.0
2011-03-29 10:40:00,59.03,59.11,59.03,59.11,9000.0,32.3896,32.4335,32.3896,32.4335,9000.0
2011-03-29 10:45:00,59.1,59.12,59.07,59.07,30000.0,32.428,32.439,32.4116,32.4116,30000.0
2011-03-29 10:50:00,59.05,59.08,59.05,59.05,20000.0,32.4006,32.417,32.4006,32.4006,20000.0
2011-03-29 10:55:00,59.03,59.12,59.01,59.12,26000.0,32.3896,32.439,32.3786,32.439,26000.0
2011-03-29 11:00:00,59.12,59.17,59.12,59.17,3500.0,32.439,32.4664,32.439,32.4664,3500.0
2011-03-29 11:05:00,59.15,59.16,59.11,59.11,4500.0,32.4555,32.4609,32.4335,32.4335,4500.0
2011-03-29 11:10:00,59.17,59.17,59.11,59.11,1500.0,32.4664,32.4664,32.4335,32.4335,1500.0
2011-03-29 11:15:00,59.13,59.13,59.09,59.13,8000.0,32.4445,32.4445,32.4225,32.4445,8000.0
2011-03-29 11:20:00,59.11,59.31,59.11,59.31,27000.0,32.4335,32.5432,32.4335,32.5432,27000.0
2011-03-29 11:25:00,59.34,59.34,59.28,59.28,19000.0,32.5597,32.5597,32.5268,32.5268,19000.0
2011-03-29 11:30:00,59.33,59.41,59.32,59.41,9000.0,32.5542,32.5981,32.5487,32.5981,9000.0
2011-03-29 11:35:00,59.42,59.48,59.42,59.43,26500.0,32.6036,32.6365,32.6036,32.6091,26500.0
2011-03-29 11:40:00,59.43,59.43,59.43,59.43,0.0,32.6091,32.6091,32.6091,32.6091,0.0
2011-03-29 11:45:00,59.46,59.46,59.38,59.4,19500.0,32.6255,32.6255,32.5817,32.5926,19500.0
2011-03-29 11:50:00,59.36,59.39,59.36,59.39,2500.0,32.5707,32.5871,32.5707,32.5871,2500.0
2011-03-29 11:55:00,59.36,59.48,59.33,59.48,16000.0,32.5707,32.6365,32.5542,32.6365,16000.0
2011-03-29 12:00:00,59.48,59.52,59.38,59.4,12500.0,32.6365,32.6585,32.5817,32.5926,12500.0
2011-03-29 12:05:00,59.42,59.42,59.4,59.4,5500.0,32.6036,32.6036,32.5926,32.5926,5500.0
2011-03-29 12:10:00,59.42,59.42,59.38,59.4,2000.0,32.6036,32.6036,32.5817,32.5926,2000.0
2011-03-29 12:15:00,59.4,59.43,59.33,59.38,46000.0,32.5926,32.6091,32.5542,32.5817,46000.0
2011-03-29 12:20:00,59.37,59.41,59.36,59.4,28500.0,32.5762,32.5981,32.5707,32.5926,28500.0
2011-03-29 12:25:00,59.35,59.42,59.35,59.42,3500.0,32.5652,32.6036,32.5652,32.6036,3500.0
2011-03-29 12:30:00,59.41,59.41,59.35,59.4,11500.0,32.5981,32.5981,32.5652,32.5926,11500.0
2011-03-29 12:35:00,59.38,59.4,59.38,59.4,13500.0,32.5817,32.5926,32.5817,32.5926,13500.0
2011-03-29 12:40:00,59.41,59.41,59.39,59.39,4500.0,32.5981,32.5981,32.5871,32.5871,4500.0
2011-03-29 12:45:00,59.4,59.46,59.38,59.4,5500.0,32.5926,32.6255,32.5817,32.5926,5500.0
2011-03-29 12:50:00,59.4,59.4,59.36,59.36,3000.0,32.5926,32.5926,32.5707,32.5707,3000.0
2011-03-29 12:55:00,59.44,59.44,59.36,59.36,9500.0,32.6146,32.6146,32.5707,32.5707,9500.0
2011-03-29 13:00:00,59.41,59.41,59.41,59.41,500.0,32.5981,32.5981,32.5981,32.5981,500.0
2011-03-29 13:05:00,59.37,59.4,59.35,59.4,14500.0,32.5762,32.5926,32.5652,32.5926,14500.0
2011-03-29 13:10:00,59.4,59.42,59.36,59.41,19500.0,32.5926,32.6036,32.5707,32.5981,19500.0
2011-03-29 13:15:00,59.39,59.41,59.38,59.41,15000.0,32.5871,32.5981,32.5817,32.5981,15000.0
2011-03-29 13:20:00,59.37,59.4,59.36,59.4,7000.0,32.5762,32.5926,32.5707,32.5926,7000.0
2011-03-29 13:25:00,59.4,59.41,59.4,59.41,8500.0,32.5926,32.5981,32.5926,32.5981,8500.0
2011-03-29 13:30:00,59.44,59.45,59.42,59.44,2500.0,32.6146,32.6201,32.6036,32.6146,2500.0
2011-03-29 13:35:00,59.44,59.48,59.44,59.48,3000.0,32.6146,32.6365,32.6146,32.6365,3000.0
2011-03-29 13:40:00,59.44,59.46,59.44,59.46,7500.0,32.6146,32.6255,32.6146,32.6255,7500.0
2011-03-29 13:45:00,59.47,59.47,59.44,59.44,2500.0,32.631,32.631,32.6146,32.6146,2500.0
2011-03-29 13:50:00,59.48,59.53,59.48,59.53,11000.0,32.6365,32.664,32.6365,32.664,11000.0
2011-03-29 13:55:00,59.47,59.51,59.45,59.45,34500.0,32.631,32.653,32.6201,32.6201,34500.0
2011-03-29 14:00:00,59.42,59.49,59.42,59.49,7500.0,32.6036,32.642,32.6036,32.642,7500.0
2011-03-29 14:05:00,59.46,59.53,59.46,59.52,6500.0,32.6255,32.664,32.6255,32.6585,6500.0
2011-03-29 14:10:00,59.47,59.52,59.47,59.5,4500.0,32.631,32.6585,32.631,32.6475,4500.0
2011-03-29 14:15:00,59.48,59.49,59.44,59.45,31500.0,32.6365,32.642,32.6146,32.6201,31500.0
2011-03-29 14:20:00,59.45,59.45,59.41,59.42,3000.0,32.6201,32.6201,32.5981,32.6036,3000.0
2011-03-29 14:25:00,59.45,59.45,59.35,59.35,43500.0,32.6201,32.6201,32.5652,32.5652,43500.0
2011-03-29 14:30:00,59.35,59.37,59.28,59.28,10500.0,32.5652,32.5762,32.5268,32.5268,10500.0
2011-03-29 14:35:00,59.29,59.32,59.29,59.32,12000.0,32.5323,32.5487,32.5323,32.5487,12000.0
2011-03-29 14:40:00,59.32,59.32,59.26,59.26,8500.0,32.5487,32.5487,32.5158,32.5158,8500.0
2011-03-29 14:45:00,59.27,59.35,59.26,59.35,36000.0,32.5213,32.5652,32.5158,32.5652,36000.0
2011-03-29 14:50:00,59.35,59.4,59.35,59.4,10500.0,32.5652,32.5926,32.5652,32.5926,10500.0
2011-03-29 14:55:00,59.38,59.45,59.38,59.38,24000.0,32.5817,32.6201,32.5817,32.5817,24000.0
2011-03-29 15:00:00,59.39,59.41,59.38,59.38,18000.0,32.5871,32.5981,32.5817,32.5817,18000.0
2011-03-29 15:05:00,59.39,59.41,59.38,59.4,33500.0,32.5871,32.5981,32.5817,32.5926,33500.0
2011-03-29 15:10:00,59.45,59.45,59.43,59.43,3000.0,32.6201,32.6201,32.6091,32.6091,3000.0
2011-03-29 15:15:00,59.41,59.48,59.41,59.45,30000.0,32.5981,32.6365,32.5981,32.6201,30000.0
2011-03-29 15:20:00,59.45,59.48,59.45,59.47,27000.0,32.6201,32.6365,32.6201,32.631,27000.0
2011-03-29 15:25:00,59.44,59.48,59.44,59.48,5500.0,32.6146,32.6365,32.6146,32.6365,5500.0
2011-03-29 15:30:00,59.46,59.49,59.4,59.4,56000.0,32.6255,32.642,32.5926,32.5926,56000.0
2011-03-29 15:35:00,59.43,59.43,59.38,59.39,23500.0,32.6091,32.6091,32.5817,32.5871,23500.0
2011-03-29 15:40:00,59.38,59.41,59.38,59.38,35000.0,32.5817,32.5981,32.5817,32.5817,35000.0
2011-03-29 15:45:00,59.41,59.45,59.38,59.42,67000.0,32.5981,32.6201,32.5817,32.6036,67000.0
2011-03-29 15:50:00,59.42,59.49,59.42,59.45,34500.0,32.6036,32.642,32.6036,32.6201,34500.0
2011-03-29 15:55:00,59.46,59.6,59.43,59.6,117500.0,32.6255,32.7024,32.6091,32.7024,117500.0
2011-03-30 09:30:00,59.9,60.0,59.8,59.89,37000.0,32.867,32.9218,32.8121,32.8615,37000.0
2011-03-30 09:35:00,59.83,59.9,59.69,59.89,30000.0,32.8286,32.867,32.7517,32.8615,30000.0
2011-03-30 09:40:00,59.9,59.94,59.8,59.91,10000.0,32.867,32.8889,32.8121,32.8725,10000.0
2011-03-30 09:45:00,59.89,59.89,59.78,59.79,46500.0,32.8615,32.8615,32.8011,32.8066,46500.0
2011-03-30 09:50:00,59.79,59.79,59.64,59.69,13500.0,32.8066,32.8066,32.7243,32.7517,13500.0
2011-03-30 09:55:00,59.7,59.8,59.7,59.8,13000.0,32.7572,32.8121,32.7572,32.8121,13000.0
2011-03-30 10:00:00,59.8,59.83,59.75,59.76,38500.0,32.8121,32.8286,32.7847,32.7902,38500.0
2011-03-30 10:05:00,59.78,59.78,59.7,59.75,20000.0,32.8011,32.8011,32.7572,32.7847,20000.0
2011-03-30 10:10:00,59.78,59.81,59.76,59.8,14000.0,32.8011,32.8176,32.7902,32.8121,14000.0
2011-03-30 10:15:00,59.77,59.82,59.77,59.78,22000.0,32.7956,32.8231,32.7956,32.8011,22000.0
2011-03-30 10:20:00,59.82,59.82,59.8,59.8,25000.0,32.8231,32.8231,32.8121,32.8121,25000.0
2011-03-30 10:25:00,59.8,59.83,59.73,59.75,9500.0,32.8121,32.8286,32.7737,32.7847,9500.0
2011-03-30 10:30:00,59.75,59.85,59.75,59.84,13500.0,32.7847,32.8395,32.7847,32.8341,13500.0
2011-03-30 10:35:00,59.81,59.87,59.77,59.78,14500.0,32.8176,32.8505,32.7956,32.8011,14500.0
2011-03-30 10:40:00,59.76,59.76,59.7,59.74,35500.0,32.7902,32.7902,32.7572,32.7792,35500.0
2011-03-30 10:45:00,59.75,59.8,59.74,59.78,5500.0,32.7847,32.8121,32.7792,32.8011,5500.0
2011-03-30 10:50:00,59.82,59.83,59.79,59.83,15500.0,32.8231,32.8286,32.8066,32.8286,15500.0
2011-03-30 10:55:00,59.83,59.9,59.83,59.9,12500.0,32.8286,32.867,32.8286,32.867,12500.0
2011-03-30 11:00:00,59.9,59.9,59.84,59.88,44000.0,32.867,32.867,32.8341,32.856,44000.0
2011-03-30 11:05:00,59.87,59.94,59.85,59.94,51000.0,32.8505,32.8889,32.8395,32.8889,51000.0
2011-03-30 11:10:00,59.96,59.97,59.94,59.95,19500.0,32.8999,32.9054,32.8889,32.8944,19500.0
2011-03-30 11:15:00,59.95,59.99,59.95,59.98,6000.0,32.8944,32.9164,32.8944,32.9109,6000.0
2011-03-30 11:20:00,59.98,60.0,59.96,59.98,18500.0,32.9109,32.9218,32.8999,32.9109,18500.0
2011-03-30 11:25:00,60.0,60.0,59.97,60.0,12500.0,32.9218,32.9218,32.9054,32.9218,12500.0
2011-03-30 11:30:00,60.01,60.01,59.98,59.98,4000.0,32.9273,32.9273,32.9109,32.9109,4000.0
2011-03-30 11:35:00,60.02,60.02,59.97,60.0,12000.0,32.9328,32.9328,32.9054,32.9218,12000.0
2011-03-30 11:40:00,60.02,60.07,60.02,60.04,12500.0,32.9328,32.9603,32.9328,32.9438,12500.0
2011-03-30 11:45:00,60.04,60.07,60.04,60.07,8500.0,32.9438,32.9603,32.9438,32.9603,8500.0
2011-03-30 11:50:00,60.08,60.1,60.05,60.09,20500.0,32.9657,32.9767,32.9493,32.9712,20500.0
2011-03-30 11:55:00,60.1,60.14,60.07,60.13,11500.0,32.9767,32.9987,32.9603,32.9932,11500.0
2011-03-30 12:00:00,60.1,60.12,60.08,60.09,11000.0,32.9767,32.9877,32.9657,32.9712,11000.0
2011-03-30 12:05:00,60.09,60.11,60.08,60.11,17500.0,32.9712,32.9822,32.9657,32.9822,17500.0
2011-03-30 12:10:00,60.1,60.15,60.08,60.14,22000.0,32.9767,33.0041,32.9657,32.9987,22000.0
2011-03-30 12:15:00,60.14,60.17,60.11,60.16,16000.0,32.9987,33.0151,32.9822,33.0096,16000.0
2011-03-30 12:20:00,60.13,60.2,60.12,60.2,21500.0,32.9932,33.0316,32.9877,33.0316,21500.0
2011-03-30 12:25:00,60.17,60.2,60.17,60.2,41000.0,33.0151,33.0316,33.0151,33.0316,41000.0
2011-03-30 12:30:00,60.2,60.2,60.17,60.2,20500.0,33.0316,33.0316,33.0151,33.0316,20500.0
2011-03-30 12:35:00,60.19,60.22,60.18,60.21,23000.0,33.0261,33.0426,33.0206,33.0371,23000.0
2011-03-30 12:40:00,60.2,60.24,60.19,60.2,7500.0,33.0316,33.0535,33.0261,33.0316,7500.0
2011-03-30 12:45:00,60.2,60.22,60.2,60.2,4500.0,33.0316,33.0426,33.0316,33.0316,4500.0
2011-03-30 12:50:00,60.22,60.26,60.22,60.24,13000.0,33.0426,33.0645,33.0426,33.0535,13000.0
2011-03-30 12:55:00,60.24,60.28,60.24,60.25,13500.0,33.0535,33.0755,33.0535,33.059,13500.0
2011-03-30 13:00:00,60.24,60.26,60.24,60.24,10500.0,33.0535,33.0645,33.0535,33.0535,10500.0
2011-03-30 13:05:00,60.28,60.29,60.25,60.29,5500.0,33.0755,33.081,33.059,33.081,5500.0
2011-03-30 13:10:00,60.3,60.32,60.24,60.32,26000.0,33.0865,33.0974,33.0535,33.0974,26000.0
2011-03-30 13:15:00,60.32,60.32,60.28,60.3,33000.0,33.0974,33.0974,33.0755,33.0865,33000.0
2011-03-30 13:20:00,60.29,60.33,60.28,60.32,20000.0,33.081,33.1029,33.0755,33.0974,20000.0
2011-03-30 13:25:00,60.31,60.31,60.3,60.3,2000.0,33.0919,33.0919,33.0865,33.0865,2000.0
2011-03-30 13:30:00,60.28,60.3,60.28,60.3,3000.0,33.0755,33.0865,33.0755,33.0865,3000.0
2011-03-30 13:35:00,60.31,60.33,60.3,60.32,4500.0,33.0919,33.1029,33.0865,33.0974,4500.0
2011-03-30 13:40:00,60.29,60.32,60.28,60.29,7500.0,33.081,33.0974,33.0755,33.081,7500.0
2011-03-30 13:45:00,60.29,60.29,60.25,60.28,5000.0,33.081,33.081,33.059,33.0755,5000.0
2011-03-30 13:50:00,60.32,60.32,60.26,60.31,12000.0,33.0974,33.0974,33.0645,33.0919,12000.0
2011-03-30 13:55:00,60.34,60.34,60.3,60.33,4000.0,33.1084,33.1084,33.0865,33.1029,4000.0
2011-03-30 14:00:00,60.29,60.31,60.25,60.27,9000.0,33.081,33.0919,33.059,33.07,9000.0
2011-03-30 14:05:00,60.27,60.3,60.24,60.26,19000.0,33.07,33.0865,33.0535,33.0645,19000.0
2011-03-30 14:10:00,60.28,60.34,60.25,60.33,34500.0,33.0755,33.1084,33.059,33.1029,34500.0
2011-03-30 14:15:00,60.33,60.34,60.28,60.34,44500.0,33.1029,33.1084,33.0755,33.1084,44500.0
2011-03-30 14:20:00,60.32,60.34,60.28,60.29,12000.0,33.0974,33.1084,33.0755,33.081,12000.0
2011-03-30 14:25:00,60.26,60.39,60.26,60.39,99500.0,33.0645,33.1358,33.0645,33.1358,99500.0
2011-03-30 14:30:00,60.39,60.47,60.37,60.43,34000.0,33.1358,33.1797,33.1249,33.1578,34000.0
2011-03-30 14:35:00,60.43,60.48,60.43,60.46,19000.0,33.1578,33.1852,33.1578,33.1742,19000.0
2011-03-30 14:40:00,60.45,60.46,60.44,60.46,8000.0,33.1688,33.1742,33.1633,33.1742,8000.0
2011-03-30 14:45:00,60.44,60.49,60.4,60.48,48500.0,33.1633,33.1907,33.1413,33.1852,48500.0
2011-03-30 14:50:00,60.46,60.51,60.46,60.51,27500.0,33.1742,33.2017,33.1742,33.2017,27500.0
2011-03-30 14:55:00,60.5,60.52,60.48,60.49,46000.0,33.1962,33.2072,33.1852,33.1907,46000.0
2011-03-30 15:00:00,60.48,60.5,60.47,60.5,22500.0,33.1852,33.1962,33.1797,33.1962,22500.0
2011-03-30 15:05:00,60.49,60.49,60.46,60.48,19500.0,33.1907,33.1907,33.1742,33.1852,19500.0
2011-03-30 15:10:00,60.47,60.5,60.46,60.48,21000.0,33.1797,33.1962,33.1742,33.1852,21000.0
2011-03-30 15:15:00,60.48,60.53,60.48,60.53,41500.0,33.1852,33.2127,33.1852,33.2127,41500.0
2011-03-30 15:20:00,60.51,60.51,60.46,60.51,20500.0,33.2017,33.2017,33.1742,33.2017,20500.0
2011-03-30 15:25:00,60.51,60.58,60.49,60.54,57500.0,33.2017,33.2401,33.1907,33.2181,57500.0
2011-03-30 15:30:00,60.51,60.59,60.47,60.54,63500.0,33.2017,33.2456,33.1797,33.2181,63500.0
2011-03-30 15:35:00,60.56,60.63,60.52,60.6,108500.0,33.2291,33.2675,33.2072,33.2511,108500.0
2011-03-30 15:40:00,60.58,60.65,60.58,60.63,83500.0,33.2401,33.2785,33.2401,33.2675,83500.0
2011-03-30 15:45:00,60.62,60.64,60.56,60.6,124000.0,33.262,33.273,33.2291,33.2511,124000.0
2011-03-30 15:50:00,60.61,60.7,60.53,60.64,138000.0,33.2566,33.3059,33.2127,33.273,138000.0
2011-03-30 15:55:00,60.65,60.77,60.6,60.65,172500.0,33.2785,33.3443,33.2511,33.2785,172500.0
2011-03-31 09:30:00,60.65,60.65,60.22,60.24,32500.0,33.2785,33.2785,33.0426,33.0535,32500.0
2011-03-31 09:35:00,60.3,60.34,60.01,60.06,141000.0,33.0865,33.1084,32.9273,32.9548,141000.0
2011-03-31 09:40:00,60.06,60.43,60.06,60.31,35500.0,32.9548,33.1578,32.9548,33.0919,35500.0
2011-03-31 09:45:00,60.3,60.32,60.14,60.18,50000.0,33.0865,33.0974,32.9987,33.0206,50000.0
2011-03-31 09:50:00,60.2,60.23,60.08,60.08,72500.0,33.0316,33.048,32.9657,32.9657,72500.0
2011-03-31 09:55:00,60.12,60.14,60.11,60.13,10500.0,32.9877,32.9987,32.9822,32.9932,10500.0
2011-03-31 10:00:00,60.16,60.21,59.92,59.97,68000.0,33.0096,33.0371,32.8779,32.9054,68000.0
2011-03-31 10:05:00,59.93,60.05,59.9,60.02,62500.0,32.8834,32.9493,32.867,32.9328,62500.0
2011-03-31 10:10:00,60.05,60.18,60.05,60.18,6500.0,32.9493,33.0206,32.9493,33.0206,6500.0
2011-03-31 10:15:00,60.19,60.19,60.11,60.11,4500.0,33.0261,33.0261,32.9822,32.9822,4500.0
2011-03-31 10:20:00,60.14,60.2,60.07,60.12,19500.0,32.9987,33.0316,32.9603,32.9877,19500.0
2011-03-31 10:25:00,60.14,60.14,60.08,60.08,7000.0,32.9987,32.9987,32.9657,32.9657,7000.0
2011-03-31 10:30:00,60.11,60.13,60.08,60.08,12500.0,32.9822,32.9932,32.9657,32.9657,12500.0
2011-03-31 10:35:00,60.09,60.1,60.05,60.06,16000.0,32.9712,32.9767,32.9493,32.9548,16000.0
2011-03-31 10:40:00,60.05,60.05,59.95,59.99,25500.0,32.9493,32.9493,32.8944,32.9164,25500.0
2011-03-31 10:45:00,59.99,60.02,59.92,59.93,24500.0,32.9164,32.9328,32.8779,32.8834,24500.0
2011-03-31 10:50:00,59.92,59.96,59.82,59.86,78500.0,32.8779,32.8999,32.8231,32.845,78500.0
2011-03-31 10:55:00,59.85,60.0,59.82,59.99,43000.0,32.8395,32.9218,32.8231,32.9164,43000.0
2011-03-31 11:00:00,60.0,60.0,59.92,59.92,24000.0,32.9218,32.9218,32.8779,32.8779,24000.0
2011-03-31 11:05:00,59.96,60.02,59.95,60.01,26500.0,32.8999,32.9328,32.8944,32.9273,26500.0
2011-03-31 11:10:00,59.98,60.07,59.98,60.04,23000.0,32.9109,32.9603,32.9109,32.9438,23000.0
2011-03-31 11:15:00,60.03,60.03,59.93,59.93,17500.0,32.9383,32.9383,32.8834,32.8834,17500.0
2011-03-31 11:20:00,59.92,59.92,59.89,59.92,7000.0,32.8779,32.8779,32.8615,32.8779,7000.0
2011-03-31 11:25:00,59.9,59.91,59.8,59.83,16000.0,32.867,32.8725,32.8121,32.8286,16000.0
2011-03-31 11:30:00,59.86,59.86,59.81,59.81,8500.0,32.845,32.845,32.8176,32.8176,8500.0
2011-03-31 11:35:00,59.81,59.92,59.77,59.9,39500.0,32.8176,32.8779,32.7956,32.867,39500.0
2011-03-31 11:40:00,59.9,59.95,59.9,59.92,14000.0,32.867,32.8944,32.867,32.8779,14000.0
2011-03-31 11:45:00,59.92,59.97,59.92,59.96,3500.0,32.8779,32.9054,32.8779,32.8999,3500.0
2011-03-31 11:50:00,59.94,59.95,59.92,59.95,38000.0,32.8889,32.8944,32.8779,32.8944,38000.0
2011-03-31 11:55:00,59.96,59.97,59.94,59.94,3000.0,32.8999,32.9054,32.8889,32.8889,3000.0
2011-03-31 12:00:00,59.96,60.0,59.93,60.0,29500.0,32.8999,32.9218,32.8834,32.9218,29500.0
2011-03-31 12:05:00,60.0,60.05,60.0,60.02,9000.0,32.9218,32.9493,32.9218,32.9328,9000.0
2011-03-31 12:10:00,59.99,60.08,59.96,60.07,18500.0,32.9164,32.9657,32.8999,32.9603,18500.0
2011-03-31 12:15:00,60.07,60.08,60.07,60.08,4500.0,32.9603,32.9657,32.9603,32.9657,4500.0
2011-03-31 12:20:00,60.08,60.22,60.08,60.22,20500.0,32.9657,33.0426,32.9657,33.0426,20500.0
2011-03-31 12:25:00,60.22,60.23,60.18,60.2,12500.0,33.0426,33.048,33.0206,33.0316,12500.0
2011-03-31 12:30:00,60.2,60.21,60.19,60.21,5000.0,33.0316,33.0371,33.0261,33.0371,5000.0
2011-03-31 12:35:00,60.19,60.21,60.17,60.19,8000.0,33.0261,33.0371,33.0151,33.0261,8000.0
2011-03-31 12:40:00,60.18,60.2,60.15,60.19,11500.0,33.0206,33.0316,33.0041,33.0261,11500.0
2011-03-31 12:45:00,60.18,60.2,60.18,60.18,5500.0,33.0206,33.0316,33.0206,33.0206,5500.0
2011-03-31 12:50:00,60.18,60.21,60.18,60.2,8000.0,33.0206,33.0371,33.0206,33.0316,8000.0
2011-03-31 12:55:00,60.2,60.23,60.2,60.21,12000.0,33.0316,33.048,33.0316,33.0371,12000.0
2011-03-31 13:00:00,60.23,60.24,60.21,60.22,17500.0,33.048,33.0535,33.0371,33.0426,17500.0
2011-03-31 13:05:00,60.24,60.28,60.24,60.27,26500.0,33.0535,33.0755,33.0535,33.07,26500.0
2011-03-31 13:10:00,60.27,60.27,60.22,60.23,14500.0,33.07,33.07,33.0426,33.048,14500.0
2011-03-31 13:15:00,60.23,60.26,60.23,60.26,13000.0,33.048,33.0645,33.048,33.0645,13000.0
2011-03-31 13:20:00,60.26,60.27,60.25,60.26,3500.0,33.0645,33.07,33.059,33.0645,3500.0
2011-03-31 13:25:00,60.26,60.29,60.26,60.29,4000.0,33.0645,33.081,33.0645,33.081,4000.0
2011-03-31 13:30:00,60.29,60.33,60.28,60.32,14000.0,33.081,33.1029,33.0755,33.0974,14000.0
2011-03-31 13:35:00,60.31,60.31,60.3,60.3,1500.0,33.0919,33.0919,33.0865,33.0865,1500.0
2011-03-31 13:40:00,60.31,60.33,60.31,60.32,6000.0,33.0919,33.1029,33.0919,33.0974,6000.0
2011-03-31 13:45:00,60.31,60.34,60.31,60.33,6000.0,33.0919,33.1084,33.0919,33.1029,6000.0
2011-03-31 13:50:00,60.34,60.36,60.32,60.32,11500.0,33.1084,33.1194,33.0974,33.0974,11500.0
2011-03-31 13:55:00,60.33,60.35,60.31,60.32,11000.0,33.1029,33.1139,33.0919,33.0974,11000.0
2011-03-31 14:00:00,60.32,60.34,60.32,60.32,15000.0,33.0974,33.1084,33.0974,33.0974,15000.0
2011-03-31 14:05:00,60.32,60.33,60.31,60.33,23000.0,33.0974,33.1029,33.0919,33.1029,23000.0
2011-03-31 14:10:00,60.33,60.35,60.33,60.35,18000.0,33.1029,33.1139,33.1029,33.1139,18000.0
2011-03-31 14:15:00,60.35,60.37,60.32,60.32,20500.0,33.1139,33.1249,33.0974,33.0974,20500.0
2011-03-31 14:20:00,60.29,60.36,60.29,60.33,19000.0,33.081,33.1194,33.081,33.1029,19000.0
2011-03-31 14:25:00,60.35,60.38,60.33,60.33,14000.0,33.1139,33.1303,33.1029,33.1029,14000.0
2011-03-31 14:30:00,60.33,60.35,60.33,60.34,11000.0,33.1029,33.1139,33.1029,33.1084,11000.0
2011-03-31 14:35:00,60.34,60.35,60.31,60.35,10500.0,33.1084,33.1139,33.0919,33.1139,10500.0
2011-03-31 14:40:00,60.35,60.36,60.34,60.34,10500.0,33.1139,33.1194,33.1084,33.1084,10500.0
2011-03-31 14:45:00,60.34,60.38,60.34,60.38,12500.0,33.1084,33.1303,33.1084,33.1303,12500.0
2011-03-31 14:50:00,60.36,60.39,60.36,60.38,18500.0,33.1194,33.1358,33.1194,33.1303,18500.0
2011-03-31 14:55:00,60.38,60.4,60.37,60.4,10000.0,33.1303,33.1413,33.1249,33.1413,10000.0
2011-03-31 15:00:00,60.4,60.4,60.38,60.4,28000.0,33.1413,33.1413,33.1303,33.1413,28000.0
2011-03-31 15:05:00,60.4,60.44,60.38,60.39,56500.0,33.1413,33.1633,33.1303,33.1358,56500.0
2011-03-31 15:10:00,60.39,60.42,60.37,60.41,25500.0,33.1358,33.1523,33.1249,33.1468,25500.0
2011-03-31 15:15:00,60.42,60.42,60.4,60.4,18000.0,33.1523,33.1523,33.1413,33.1413,18000.0
2011-03-31 15:20:00,60.39,60.42,60.35,60.41,37000.0,33.1358,33.1523,33.1139,33.1468,37000.0
2011-03-31 15:25:00,60.41,60.47,60.4,60.44,12500.0,33.1468,33.1797,33.1413,33.1633,12500.0
2011-03-31 15:30:00,60.47,60.47,60.39,60.39,24500.0,33.1797,33.1797,33.1358,33.1358,24500.0
2011-03-31 15:35:00,60.4,60.43,60.33,60.43,33000.0,33.1413,33.1578,33.1029,33.1578,33000.0
2011-03-31 15:40:00,60.44,60.44,60.4,60.4,41500.0,33.1633,33.1633,33.1413,33.1413,41500.0
2011-03-31 15:45:00,60.4,60.42,60.31,60.41,80000.0,33.1413,33.1523,33.0919,33.1468,80000.0
2011-03-31 15:50:00,60.4,60.42,60.39,60.42,60000.0,33.1413,33.1523,33.1358,33.1523,60000.0
2011-03-31 15:55:00,60.42,60.43,60.32,60.33,142000.0,33.1523,33.1578,33.0974,33.1029,142000.0
2011-04-01 09:30:00,60.69,61.0,60.23,60.95,84000.0,33.3004,33.4705,33.048,33.4431,84000.0
2011-04-01 09:35:00,60.92,61.2,60.83,61.16,99500.0,33.4266,33.5803,33.3773,33.5583,99500.0
2011-04-01 09:40:00,61.14,61.14,61.0,61.09,85500.0,33.5474,33.5474,33.4705,33.5199,85500.0
2011-04-01 09:45:00,61.09,61.35,61.05,61.21,127500.0,33.5199,33.6626,33.498,33.5858,127500.0
2011-04-01 09:50:00,61.17,61.26,61.02,61.17,27500.0,33.5638,33.6132,33.4815,33.5638,27500.0
2011-04-01 09:55:00,61.17,61.18,60.99,61.18,53500.0,33.5638,33.5693,33.4651,33.5693,53500.0
2011-04-01 10:00:00,61.18,61.36,61.18,61.31,64500.0,33.5693,33.6681,33.5693,33.6406,64500.0
2011-04-01 10:05:00,61.31,61.43,61.27,61.43,64000.0,33.6406,33.7065,33.6187,33.7065,64000.0
2011-04-01 10:10:00,61.43,61.49,61.35,61.45,66500.0,33.7065,33.7394,33.6626,33.7175,66500.0
2011-04-01 10:15:00,61.48,61.54,61.45,61.48,54000.0,33.7339,33.7668,33.7175,33.7339,54000.0
2011-04-01 10:20:00,61.47,61.51,61.39,61.45,36000.0,33.7284,33.7504,33.6845,33.7175,36000.0
2011-04-01 10:25:00,61.45,61.51,61.41,61.44,18500.0,33.7175,33.7504,33.6955,33.712,18500.0
2011-04-01 10:30:00,61.4,61.46,61.4,61.42,15500.0,33.69,33.7229,33.69,33.701,15500.0
2011-04-01 10:35:00,61.38,61.4,61.33,61.34,45500.0,33.679,33.69,33.6516,33.6571,45500.0
2011-04-01 10:40:00,61.33,61.35,61.25,61.25,13500.0,33.6516,33.6626,33.6077,33.6077,13500.0
2011-04-01 10:45:00,61.26,61.49,61.12,61.12,88500.0,33.6132,33.7394,33.5364,33.5364,88500.0
2011-04-01 10:50:00,61.11,61.17,61.11,61.12,17500.0,33.5309,33.5638,33.5309,33.5364,17500.0
2011-04-01 10:55:00,61.14,61.28,61.14,61.2,18500.0,33.5474,33.6242,33.5474,33.5803,18500.0
2011-04-01 11:00:00,61.19,61.2,61.07,61.12,38000.0,33.5748,33.5803,33.509,33.5364,38000.0
2011-04-01 11:05:00,61.11,61.11,61.0,61.01,17500.0,33.5309,33.5309,33.4705,33.476,17500.0
2011-04-01 11:10:00,61.0,61.07,61.0,61.05,6000.0,33.4705,33.509,33.4705,33.498,6000.0
2011-04-01 11:15:00,61.04,61.04,60.93,61.0,60000.0,33.4925,33.4925,33.4321,33.4705,60000.0
2011-04-01 11:20:00,61.0,61.04,60.97,61.0,23000.0,33.4705,33.4925,33.4541,33.4705,23000.0
2011-04-01 11:25:00,60.97,60.97,60.87,60.92,36500.0,33.4541,33.4541,33.3992,33.4266,36500.0
2011-04-01 11:30:00,60.92,61.13,60.91,61.1,35000.0,33.4266,33.5419,33.4212,33.5254,35000.0
2011-04-01 11:35:00,60.98,61.11,60.98,61.1,31000.0,33.4596,33.5309,33.4596,33.5254,31000.0
2011-04-01 11:40:00,61.07,61.11,61.05,61.07,13500.0,33.509,33.5309,33.498,33.509,13500.0
2011-04-01 11:45:00,61.05,61.06,60.98,60.98,24500.0,33.498,33.5035,33.4596,33.4596,24500.0
2011-04-01 11:50:00,60.96,60.96,60.91,60.93,25500.0,33.4486,33.4486,33.4212,33.4321,25500.0
2011-04-01 11:55:00,60.95,61.05,60.92,61.05,64000.0,33.4431,33.498,33.4266,33.498,64000.0
2011-04-01 12:00:00,61.05,61.07,61.04,61.07,10000.0,33.498,33.509,33.4925,33.509,10000.0
2011-04-01 12:05:00,61.07,61.08,61.05,61.05,7500.0,33.509,33.5144,33.498,33.498,7500.0
2011-04-01 12:10:00,61.06,61.07,60.87,60.89,76500.0,33.5035,33.509,33.3992,33.4102,76500.0
2011-04-01 12:15:00,60.87,60.87,60.8,60.86,42500.0,33.3992,33.3992,33.3608,33.3937,42500.0
2011-04-01 12:20:00,60.86,60.87,60.8,60.8,27500.0,33.3937,33.3992,33.3608,33.3608,27500.0
2011-04-01 12:25:00,60.82,60.85,60.81,60.85,23500.0,33.3718,33.3882,33.3663,33.3882,23500.0
2011-04-01 12:30:00,60.85,60.95,60.85,60.95,20000.0,33.3882,33.4431,33.3882,33.4431,20000.0
2011-04-01 12:35:00,60.92,60.95,60.75,60.82,34500.0,33.4266,33.4431,33.3334,33.3718,34500.0
2011-04-01 12:40:00,60.81,60.81,60.76,60.76,6500.0,33.3663,33.3663,33.3389,33.3389,6500.0
2011-04-01 12:45:00,60.77,60.82,60.77,60.81,12000.0,33.3443,33.3718,33.3443,33.3663,12000.0
2011-04-01 12:50:00,60.82,60.84,60.81,60.84,5500.0,33.3718,33.3828,33.3663,33.3828,5500.0
2011-04-01 12:55:00,60.84,60.84,60.81,60.82,2500.0,33.3828,33.3828,33.3663,33.3718,2500.0
2011-04-01 13:00:00,60.83,60.84,60.82,60.83,4000.0,33.3773,33.3828,33.3718,33.3773,4000.0
2011-04-01 13:05:00,60.82,61.0,60.81,60.95,20000.0,33.3718,33.4705,33.3663,33.4431,20000.0
2011-04-01 13:10:00,60.93,60.95,60.87,60.87,10000.0,33.4321,33.4431,33.3992,33.3992,10000.0
2011-04-01 13:15:00,60.84,60.89,60.84,60.88,12500.0,33.3828,33.4102,33.3828,33.4047,12500.0
2011-04-01 13:20:00,60.86,60.96,60.86,60.96,18500.0,33.3937,33.4486,33.3937,33.4486,18500.0
2011-04-01 13:25:00,60.95,60.97,60.92,60.94,14500.0,33.4431,33.4541,33.4266,33.4376,14500.0
2011-04-01 13:30:00,60.95,60.97,60.93,60.97,10000.0,33.4431,33.4541,33.4321,33.4541,10000.0
2011-04-01 13:35:00,60.94,60.94,60.87,60.87,12000.0,33.4376,33.4376,33.3992,33.3992,12000.0
2011-04-01 13:40:00,60.86,60.95,60.83,60.95,21500.0,33.3937,33.4431,33.3773,33.4431,21500.0
2011-04-01 13:45:00,60.93,61.0,60.91,60.98,16500.0,33.4321,33.4705,33.4212,33.4596,16500.0
2011-04-01 13:50:00,61.01,61.06,61.0,61.06,26500.0,33.476,33.5035,33.4705,33.5035,26500.0
2011-04-01 13:55:00,61.06,61.14,61.06,61.08,34500.0,33.5035,33.5474,33.5035,33.5144,34500.0
2011-04-01 14:00:00,61.08,61.09,61.06,61.09,11500.0,33.5144,33.5199,33.5035,33.5199,11500.0
2011-04-01 14:05:00,61.1,61.14,61.09,61.14,22000.0,33.5254,33.5474,33.5199,33.5474,22000.0
2011-04-01 14:10:00,61.1,61.17,61.1,61.17,10500.0,33.5254,33.5638,33.5254,33.5638,10500.0
2011-04-01 14:15:00,61.16,61.2,61.14,61.14,21000.0,33.5583,33.5803,33.5474,33.5474,21000.0
2011-04-01 14:20:00,61.13,61.13,61.06,61.06,3500.0,33.5419,33.5419,33.5035,33.5035,3500.0
2011-04-01 14:25:00,61.06,61.09,61.02,61.03,28000.0,33.5035,33.5199,33.4815,33.487,28000.0
2011-04-01 14:30:00,61.04,61.04,60.97,61.0,11500.0,33.4925,33.4925,33.4541,33.4705,11500.0
2011-04-01 14:35:00,60.96,60.98,60.95,60.95,7000.0,33.4486,33.4596,33.4431,33.4431,7000.0
2011-04-01 14:40:00,60.98,60.98,60.86,60.86,13500.0,33.4596,33.4596,33.3937,33.3937,13500.0
2011-04-01 14:45:00,60.88,60.88,60.81,60.84,119500.0,33.4047,33.4047,33.3663,33.3828,119500.0
2011-04-01 14:50:00,60.83,60.85,60.81,60.82,37000.0,33.3773,33.3882,33.3663,33.3718,37000.0
2011-04-01 14:55:00,60.82,60.91,60.81,60.91,53500.0,33.3718,33.4212,33.3663,33.4212,53500.0
2011-04-01 15:00:00,60.9,60.93,60.81,60.89,80500.0,33.4157,33.4321,33.3663,33.4102,80500.0
2011-04-01 15:05:00,60.9,60.91,60.87,60.88,34000.0,33.4157,33.4212,33.3992,33.4047,34000.0
2011-04-01 15:10:00,60.89,60.91,60.68,60.71,59500.0,33.4102,33.4212,33.295,33.3114,59500.0
2011-04-01 15:15:00,60.7,60.7,60.5,60.51,51500.0,33.3059,33.3059,33.1962,33.2017,51500.0
2011-04-01 15:20:00,60.5,60.59,60.49,60.56,70000.0,33.1962,33.2456,33.1907,33.2291,70000.0
2011-04-01 15:25:00,60.56,60.64,60.55,60.59,37000.0,33.2291,33.273,33.2236,33.2456,37000.0
2011-04-01 15:30:00,60.6,60.69,60.6,60.68,17500.0,33.2511,33.3004,33.2511,33.295,17500.0
2011-04-01 15:35:00,60.67,60.69,60.59,60.66,26500.0,33.2895,33.3004,33.2456,33.284,26500.0
2011-04-01 15:40:00,60.69,60.72,60.62,60.7,39000.0,33.3004,33.3169,33.262,33.3059,39000.0
2011-04-01 15:45:00,60.72,60.84,60.71,60.76,31500.0,33.3169,33.3828,33.3114,33.3389,31500.0
2011-04-01 15:50:00,60.77,60.83,60.76,60.82,56000.0,33.3443,33.3773,33.3389,33.3718,56000.0
2011-04-01 15:55:00,60.81,60.87,60.77,60.85,103000.0,33.3663,33.3992,33.3443,33.3882,103000.0
2011-04-04 09:30:00,61.16,61.4,61.0,61.36,46000.0,33.5583,33.69,33.4705,33.6681,46000.0
2011-04-04 09:35:00,61.36,61.44,61.16,61.32,49000.0,33.6681,33.712,33.5583,33.6461,49000.0
2011-04-04 09:40:00,61.36,61.39,61.15,61.17,35000.0,33.6681,33.6845,33.5528,33.5638,35000.0
2011-04-04 09:45:00,61.14,61.3,61.14,61.23,20500.0,33.5474,33.6352,33.5474,33.5967,20500.0
2011-04-04 09:50:00,61.19,61.22,61.0,61.09,42500.0,33.5748,33.5913,33.4705,33.5199,42500.0
2011-04-04 09:55:00,61.09,61.18,61.06,61.18,28500.0,33.5199,33.5693,33.5035,33.5693,28500.0
2011-04-04 10:00:00,61.18,61.25,61.12,61.23,24500.0,33.5693,33.6077,33.5364,33.5967,24500.0
2011-04-04 10:05:00,61.21,61.28,61.18,61.2,26500.0,33.5858,33.6242,33.5693,33.5803,26500.0
2011-04-04 10:10:00,61.19,61.3,61.13,61.26,31000.0,33.5748,33.6352,33.5419,33.6132,31000.0
2011-04-04 10:15:00,61.24,61.27,61.15,61.26,24000.0,33.6022,33.6187,33.5528,33.6132,24000.0
2011-04-04 10:20:00,61.22,61.28,61.18,61.2,7500.0,33.5913,33.6242,33.5693,33.5803,7500.0
2011-04-04 10:25:00,61.19,61.21,61.14,61.18,14500.0,33.5748,33.5858,33.5474,33.5693,14500.0
2011-04-04 10:30:00,61.18,61.24,61.16,61.18,15500.0,33.5693,33.6022,33.5583,33.5693,15500.0
2011-04-04 10:35:00,61.19,61.23,61.15,61.15,9000.0,33.5748,33.5967,33.5528,33.5528,9000.0
2011-04-04 10:40:00,61.17,61.17,61.04,61.13,47000.0,33.5638,33.5638,33.4925,33.5419,47000.0
2011-04-04 10:45:00,61.12,61.13,61.05,61.05,18500.0,33.5364,33.5419,33.498,33.498,18500.0
2011-04-04 10:50:00,61.08,61.13,61.06,61.09,14500.0,33.5144,33.5419,33.5035,33.5199,14500.0
2011-04-04 10:55:00,61.09,61.1,61.02,61.08,66500.0,33.5199,33.5254,33.4815,33.5144,66500.0
2011-04-04 11:00:00,61.08,61.1,61.05,61.1,15000.0,33.5144,33.5254,33.498,33.5254,15000.0
2011-04-04 11:05:00,61.12,61.12,61.0,61.06,10500.0,33.5364,33.5364,33.4705,33.5035,10500.0
2011-04-04 11:10:00,61.03,61.08,61.03,61.08,15000.0,33.487,33.5144,33.487,33.5144,15000.0
2011-04-04 11:15:00,61.11,61.18,61.09,61.12,18000.0,33.5309,33.5693,33.5199,33.5364,18000.0
2011-04-04 11:20:00,61.17,61.17,61.11,61.12,19000.0,33.5638,33.5638,33.5309,33.5364,19000.0
2011-04-04 11:25:00,61.12,61.12,61.04,61.04,17000.0,33.5364,33.5364,33.4925,33.4925,17000.0
2011-04-04 11:30:00,61.05,61.05,61.0,61.04,11000.0,33.498,33.498,33.4705,33.4925,11000.0
2011-04-04 11:35:00,61.02,61.07,61.0,61.07,16500.0,33.4815,33.509,33.4705,33.509,16500.0
2011-04-04 11:40:00,61.07,61.2,61.05,61.19,15000.0,33.509,33.5803,33.498,33.5748,15000.0
2011-04-04 11:45:00,61.19,61.19,61.1,61.19,17000.0,33.5748,33.5748,33.5254,33.5748,17000.0
2011-04-04 11:50:00,61.13,61.32,61.13,61.29,52500.0,33.5419,33.6461,33.5419,33.6297,52500.0
2011-04-04 11:55:00,61.31,61.33,61.3,61.32,3500.0,33.6406,33.6516,33.6352,33.6461,3500.0
2011-04-04 12:00:00,61.29,61.33,61.29,61.29,7000.0,33.6297,33.6516,33.6297,33.6297,7000.0
2011-04-04 12:05:00,61.28,61.31,61.28,61.28,3000.0,33.6242,33.6406,33.6242,33.6242,3000.0
2011-04-04 12:10:00,61.29,61.29,61.19,61.19,7000.0,33.6297,33.6297,33.5748,33.5748,7000.0
2011-04-04 12:15:00,61.26,61.27,61.26,61.27,7500.0,33.6132,33.6187,33.6132,33.6187,7500.0
2011-04-04 12:20:00,61.27,61.28,61.26,61.28,1500.0,33.6187,33.6242,33.6132,33.6242,1500.0
2011-04-04 12:25:00,61.28,61.28,61.21,61.21,1500.0,33.6242,33.6242,33.5858,33.5858,1500.0
2011-04-04 12:30:00,61.21,61.21,61.21,61.21,1500.0,33.5858,33.5858,33.5858,33.5858,1500.0
2011-04-04 12:35:00,61.21,61.25,61.19,61.2,11000.0,33.5858,33.6077,33.5748,33.5803,11000.0
2011-04-04 12:40:00,61.2,61.26,61.2,61.2,20500.0,33.5803,33.6132,33.5803,33.5803,20500.0
2011-04-04 12:45:00,61.2,61.24,61.19,61.21,14500.0,33.5803,33.6022,33.5748,33.5858,14500.0
2011-04-04 12:50:00,61.2,61.22,61.13,61.13,8500.0,33.5803,33.5913,33.5419,33.5419,8500.0
2011-04-04 12:55:00,61.13,61.17,61.11,61.12,12000.0,33.5419,33.5638,33.5309,33.5364,12000.0
2011-04-04 13:00:00,61.17,61.17,61.12,61.12,1500.0,33.5638,33.5638,33.5364,33.5364,1500.0
2011-04-04 13:05:00,61.12,61.12,61.08,61.1,13000.0,33.5364,33.5364,33.5144,33.5254,13000.0
2011-04-04 13:10:00,61.1,61.16,61.1,61.15,3500.0,33.5254,33.5583,33.5254,33.5528,3500.0
2011-04-04 13:15:00,61.16,61.16,61.13,61.13,1000.0,33.5583,33.5583,33.5419,33.5419,1000.0
2011-04-04 13:20:00,61.1,61.14,61.08,61.13,7500.0,33.5254,33.5474,33.5144,33.5419,7500.0
2011-04-04 13:25:00,61.1,61.1,61.06,61.1,3500.0,33.5254,33.5254,33.5035,33.5254,3500.0
2011-04-04 13:30:00,61.08,61.08,61.01,61.01,24000.0,33.5144,33.5144,33.476,33.476,24000.0
2011-04-04 13:35:00,61.01,61.04,60.99,61.04,5000.0,33.476,33.4925,33.4651,33.4925,5000.0
2011-04-04 13:40:00,61.04,61.04,60.95,61.02,10000.0,33.4925,33.4925,33.4431,33.4815,10000.0
2011-04-04 13:45:00,60.99,61.01,60.95,60.97,5000.0,33.4651,33.476,33.4431,33.4541,5000.0
2011-04-04 13:50:00,60.98,61.01,60.95,61.0,19500.0,33.4596,33.476,33.4431,33.4705,19500.0
2011-04-04 13:55:00,61.01,61.01,60.98,61.01,10000.0,33.476,33.476,33.4596,33.476,10000.0
2011-04-04 14:00:00,61.0,61.01,60.97,61.01,13500.0,33.4705,33.476,33.4541,33.476,13500.0
2011-04-04 14:05:00,61.0,61.04,60.99,61.02,28500.0,33.4705,33.4925,33.4651,33.4815,28500.0
2011-04-04 14:10:00,61.01,61.02,60.98,61.02,2500.0,33.476,33.4815,33.4596,33.4815,2500.0
2011-04-04 14:15:00,61.02,61.08,61.0,61.08,11000.0,33.4815,33.5144,33.4705,33.5144,11000.0
2011-04-04 14:20:00,61.01,61.08,61.01,61.07,7000.0,33.476,33.5144,33.476,33.509,7000.0
2011-04-04 14:25:00,61.03,61.07,61.03,61.07,9500.0,33.487,33.509,33.487,33.509,9500.0
2011-04-04 14:30:00,61.07,61.11,61.03,61.11,15000.0,33.509,33.5309,33.487,33.5309,15000.0
2011-04-04 14:35:00,61.08,61.11,61.08,61.09,3500.0,33.5144,33.5309,33.5144,33.5199,3500.0
2011-04-04 14:40:00,61.11,61.14,61.08,61.14,9000.0,33.5309,33.5474,33.5144,33.5474,9000.0
2011-04-04 14:45:00,61.11,61.11,61.09,61.09,1000.0,33.5309,33.5309,33.5199,33.5199,1000.0
2011-04-04 14:50:00,61.07,61.11,61.06,61.06,50000.0,33.509,33.5309,33.5035,33.5035,50000.0
2011-04-04 14:55:00,61.06,61.1,61.06,61.1,5000.0,33.5035,33.5254,33.5035,33.5254,5000.0
2011-04-04 15:00:00,61.08,61.11,61.05,61.05,16500.0,33.5144,33.5309,33.498,33.498,16500.0
2011-04-04 15:05:00,61.05,61.15,61.03,61.15,46000.0,33.498,33.5528,33.487,33.5528,46000.0
2011-04-04 15:10:00,61.15,61.19,61.14,61.17,13000.0,33.5528,33.5748,33.5474,33.5638,13000.0
2011-04-04 15:15:00,61.16,61.16,61.11,61.11,24000.0,33.5583,33.5583,33.5309,33.5309,24000.0
2011-04-04 15:20:00,61.12,61.12,61.06,61.06,10500.0,33.5364,33.5364,33.5035,33.5035,10500.0
2011-04-04 15:25:00,61.07,61.08,61.02,61.08,13500.0,33.509,33.5144,33.4815,33.5144,13500.0
2011-04-04 15:30:00,61.08,61.08,61.04,61.06,8000.0,33.5144,33.5144,33.4925,33.5035,8000.0
2011-04-04 15:35:00,60.98,61.02,60.96,60.99,14500.0,33.4596,33.4815,33.4486,33.4651,14500.0
2011-04-04 15:40:00,60.99,61.02,60.96,60.98,20500.0,33.4651,33.4815,33.4486,33.4596,20500.0
2011-04-04 15:45:00,60.99,60.99,60.93,60.93,27000.0,33.4651,33.4651,33.4321,33.4321,27000.0
2011-04-04 15:50:00,60.93,61.0,60.93,60.93,18000.0,33.4321,33.4705,33.4321,33.4321,18000.0
2011-04-04 15:55:00,60.94,61.06,60.94,60.98,44500.0,33.4376,33.5035,33.4376,33.4596,44500.0
2011-04-05 09:30:00,60.96,61.19,60.9,61.1,39500.0,33.4486,33.5748,33.4157,33.5254,39500.0
2011-04-05 09:35:00,61.1,61.19,61.01,61.07,17500.0,33.5254,33.5748,33.476,33.509,17500.0
2011-04-05 09:40:00,61.04,61.04,60.94,60.99,15500.0,33.4925,33.4925,33.4376,33.4651,15500.0
2011-04-05 09:45:00,61.04,61.2,61.02,61.19,14000.0,33.4925,33.5803,33.4815,33.5748,14000.0
2011-04-05 09:50:00,61.2,61.33,61.2,61.22,37000.0,33.5803,33.6516,33.5803,33.5913,37000.0
2011-04-05 09:55:00,61.24,61.29,61.2,61.28,17000.0,33.6022,33.6297,33.5803,33.6242,17000.0
2011-04-05 10:00:00,61.26,61.29,61.13,61.17,35000.0,33.6132,33.6297,33.5419,33.5638,35000.0
2011-04-05 10:05:00,61.17,61.17,61.07,61.07,24000.0,33.5638,33.5638,33.509,33.509,24000.0
2011-04-05 10:10:00,61.08,61.23,61.08,61.22,18500.0,33.5144,33.5967,33.5144,33.5913,18500.0
2011-04-05 10:15:00,61.21,61.24,61.2,61.21,18000.0,33.5858,33.6022,33.5803,33.5858,18000.0
2011-04-05 10:20:00,61.21,61.33,61.21,61.32,17000.0,33.5858,33.6516,33.5858,33.6461,17000.0
2011-04-05 10:25:00,61.32,61.38,61.32,61.35,13000.0,33.6461,33.679,33.6461,33.6626,13000.0
2011-04-05 10:30:00,61.36,61.38,61.32,61.38,10000.0,33.6681,33.679,33.6461,33.679,10000.0
2011-04-05 10:35:00,61.36,61.38,61.28,61.28,13500.0,33.6681,33.679,33.6242,33.6242,13500.0
2011-04-05 10:40:00,61.28,61.32,61.25,61.32,11500.0,33.6242,33.6461,33.6077,33.6461,11500.0
2011-04-05 10:45:00,61.34,61.36,61.3,61.3,6500.0,33.6571,33.6681,33.6352,33.6352,6500.0
2011-04-05 10:50:00,61.24,61.34,61.22,61.22,12500.0,33.6022,33.6571,33.5913,33.5913,12500.0
2011-04-05 10:55:00,61.22,61.26,61.18,61.25,13500.0,33.5913,33.6132,33.5693,33.6077,13500.0
2011-04-05 11:00:00,61.2,61.29,61.2,61.26,17500.0,33.5803,33.6297,33.5803,33.6132,17500.0
2011-04-05 11:05:00,61.21,61.25,61.21,61.21,10000.0,33.5858,33.6077,33.5858,33.5858,10000.0
2011-04-05 11:10:00,61.2,61.28,61.2,61.22,23500.0,33.5803,33.6242,33.5803,33.5913,23500.0
2011-04-05 11:15:00,61.22,61.25,61.2,61.21,11000.0,33.5913,33.6077,33.5803,33.5858,11000.0
2011-04-05 11:20:00,61.25,61.25,61.2,61.2,6500.0,33.6077,33.6077,33.5803,33.5803,6500.0
2011-04-05 11:25:00,61.21,61.34,61.2,61.34,30500.0,33.5858,33.6571,33.5803,33.6571,30500.0
2011-04-05 11:30:00,61.34,61.37,61.27,61.29,46000.0,33.6571,33.6736,33.6187,33.6297,46000.0
2011-04-05 11:35:00,61.31,61.34,61.3,61.3,9000.0,33.6406,33.6571,33.6352,33.6352,9000.0
2011-04-05 11:40:00,61.3,61.36,61.27,61.33,24000.0,33.6352,33.6681,33.6187,33.6516,24000.0
2011-04-05 11:45:00,61.33,61.37,61.31,61.34,16500.0,33.6516,33.6736,33.6406,33.6571,16500.0
2011-04-05 11:50:00,61.34,61.34,61.29,61.29,4500.0,33.6571,33.6571,33.6297,33.6297,4500.0
2011-04-05 11:55:00,61.36,61.38,61.31,61.32,17500.0,33.6681,33.679,33.6406,33.6461,17500.0
2011-04-05 12:00:00,61.32,61.37,61.32,61.35,9500.0,33.6461,33.6736,33.6461,33.6626,9500.0
2011-04-05 12:05:00,61.35,61.37,61.35,61.37,1500.0,33.6626,33.6736,33.6626,33.6736,1500.0
2011-04-05 12:10:00,61.35,61.35,61.32,61.32,4500.0,33.6626,33.6626,33.6461,33.6461,4500.0
2011-04-05 12:15:00,61.32,61.36,61.3,61.31,33000.0,33.6461,33.6681,33.6352,33.6406,33000.0
2011-04-05 12:20:00,61.32,61.37,61.29,61.29,42000.0,33.6461,33.6736,33.6297,33.6297,42000.0
2011-04-05 12:25:00,61.29,61.29,61.27,61.27,1000.0,33.6297,33.6297,33.6187,33.6187,1000.0
2011-04-05 12:30:00,61.28,61.28,61.28,61.28,1000.0,33.6242,33.6242,33.6242,33.6242,1000.0
2011-04-05 12:35:00,61.26,61.27,61.25,61.25,8500.0,33.6132,33.6187,33.6077,33.6077,8500.0
2011-04-05 12:40:00,61.26,61.26,61.24,61.24,4000.0,33.6132,33.6132,33.6022,33.6022,4000.0
2011-04-05 12:45:00,61.22,61.23,61.22,61.22,6000.0,33.5913,33.5967,33.5913,33.5913,6000.0
2011-04-05 12:50:00,61.22,61.23,61.15,61.15,8000.0,33.5913,33.5967,33.5528,33.5528,8000.0
2011-04-05 12:55:00,61.16,61.18,61.15,61.17,4000.0,33.5583,33.5693,33.5528,33.5638,4000.0
2011-04-05 13:00:00,61.16,61.17,61.15,61.15,2500.0,33.5583,33.5638,33.5528,33.5528,2500.0
2011-04-05 13:05:00,61.15,61.19,61.15,61.18,4500.0,33.5528,33.5748,33.5528,33.5693,4500.0
2011-04-05 13:10:00,61.19,61.19,61.18,61.18,5500.0,33.5748,33.5748,33.5693,33.5693,5500.0
2011-04-05 13:15:00,61.2,61.2,61.17,61.17,4500.0,33.5803,33.5803,33.5638,33.5638,4500.0
2011-04-05 13:20:00,61.17,61.17,61.17,61.17,0.0,33.5638,33.5638,33.5638,33.5638,0.0
2011-04-05 13:25:00,61.22,61.23,61.17,61.17,9500.0,33.5913,33.5967,33.5638,33.5638,9500.0
2011-04-05 13:30:00,61.19,61.19,61.18,61.18,2500.0,33.5748,33.5748,33.5693,33.5693,2500.0
2011-04-05 13:35:00,61.18,61.22,61.18,61.2,26500.0,33.5693,33.5913,33.5693,33.5803,26500.0
2011-04-05 13:40:00,61.18,61.18,61.14,61.18,5500.0,33.5693,33.5693,33.5474,33.5693,5500.0
2011-04-05 13:45:00,61.18,61.18,61.17,61.17,4500.0,33.5693,33.5693,33.5638,33.5638,4500.0
2011-04-05 13:50:00,61.17,61.2,61.12,61.13,30000.0,33.5638,33.5803,33.5364,33.5419,30000.0
2011-04-05 13:55:00,61.12,61.12,61.09,61.09,4000.0,33.5364,33.5364,33.5199,33.5199,4000.0
2011-04-05 14:00:00,61.08,61.17,61.05,61.05,15000.0,33.5144,33.5638,33.498,33.498,15000.0
2011-04-05 14:05:00,60.99,61.09,60.99,61.09,3500.0,33.4651,33.5199,33.4651,33.5199,3500.0
2011-04-05 14:10:00,61.05,61.16,61.05,61.11,17500.0,33.498,33.5583,33.498,33.5309,17500.0
2011-04-05 14:15:00,61.15,61.22,61.14,61.22,23500.0,33.5528,33.5913,33.5474,33.5913,23500.0
2011-04-05 14:20:00,61.21,61.26,61.21,61.24,17000.0,33.5858,33.6132,33.5858,33.6022,17000.0
2011-04-05 14:25:00,61.24,61.26,61.24,61.24,4500.0,33.6022,33.6132,33.6022,33.6022,4500.0
2011-04-05 14:30:00,61.24,61.29,61.24,61.29,15000.0,33.6022,33.6297,33.6022,33.6297,15000.0
2011-04-05 14:35:00,61.27,61.28,61.25,61.28,22500.0,33.6187,33.6242,33.6077,33.6242,22500.0
2011-04-05 14:40:00,61.27,61.3,61.26,61.3,12000.0,33.6187,33.6352,33.6132,33.6352,12000.0
2011-04-05 14:45:00,61.27,61.29,61.24,61.26,14000.0,33.6187,33.6297,33.6022,33.6132,14000.0
2011-04-05 14:50:00,61.26,61.34,61.24,61.31,19000.0,33.6132,33.6571,33.6022,33.6406,19000.0
2011-04-05 14:55:00,61.31,61.33,61.26,61.3,25500.0,33.6406,33.6516,33.6132,33.6352,25500.0
2011-04-05 15:00:00,61.3,61.3,61.26,61.26,4000.0,33.6352,33.6352,33.6132,33.6132,4000.0
2011-04-05 15:05:00,61.29,61.32,61.19,61.19,16500.0,33.6297,33.6461,33.5748,33.5748,16500.0
2011-04-05 15:10:00,61.2,61.24,61.15,61.2,23000.0,33.5803,33.6022,33.5528,33.5803,23000.0
2011-04-05 15:15:00,61.18,61.24,61.18,61.21,8500.0,33.5693,33.6022,33.5693,33.5858,8500.0
2011-04-05 15:20:00,61.22,61.22,61.15,61.17,15000.0,33.5913,33.5913,33.5528,33.5638,15000.0
2011-04-05 15:25:00,61.17,61.2,61.13,61.17,35000.0,33.5638,33.5803,33.5419,33.5638,35000.0
2011-04-05 15:30:00,61.2,61.21,61.04,61.06,25500.0,33.5803,33.5858,33.4925,33.5035,25500.0
2011-04-05 15:35:00,61.04,61.1,61.04,61.06,30500.0,33.4925,33.5254,33.4925,33.5035,30500.0
2011-04-05 15:40:00,61.05,61.09,61.04,61.07,22000.0,33.498,33.5199,33.4925,33.509,22000.0
2011-04-05 15:45:00,61.07,61.08,61.03,61.05,35000.0,33.509,33.5144,33.487,33.498,35000.0
2011-04-05 15:50:00,61.05,61.05,60.91,60.98,47500.0,33.498,33.498,33.4212,33.4596,47500.0
2011-04-05 15:55:00,60.99,61.04,60.97,60.98,73000.0,33.4651,33.4925,33.4541,33.4596,73000.0
2011-04-06 09:30:00,61.2,61.21,61.02,61.14,69500.0,33.5803,33.5858,33.4815,33.5474,69500.0
2011-04-06 09:35:00,61.15,61.3,61.1,61.17,48000.0,33.5528,33.6352,33.5254,33.5638,48000.0
2011-04-06 09:40:00,61.13,61.27,61.13,61.21,37000.0,33.5419,33.6187,33.5419,33.5858,37000.0
2011-04-06 09:45:00,61.24,61.54,61.24,61.54,36500.0,33.6022,33.7668,33.6022,33.7668,36500.0
2011-04-06 09:50:00,61.51,61.6,61.39,61.54,90500.0,33.7504,33.7998,33.6845,33.7668,90500.0
2011-04-06 09:55:00,61.56,61.77,61.53,61.74,50500.0,33.7778,33.893,33.7614,33.8766,50500.0
2011-04-06 10:00:00,61.73,61.79,61.7,61.77,64500.0,33.8711,33.904,33.8546,33.893,64500.0
2011-04-06 10:05:00,61.73,61.78,61.68,61.75,49000.0,33.8711,33.8985,33.8437,33.8821,49000.0
2011-04-06 10:10:00,61.75,61.9,61.75,61.89,113000.0,33.8821,33.9644,33.8821,33.9589,113000.0
2011-04-06 10:15:00,61.88,62.05,61.87,62.05,100500.0,33.9534,34.0467,33.9479,34.0467,100500.0
2011-04-06 10:20:00,62.06,62.1,61.85,61.92,84000.0,34.0522,34.0741,33.9369,33.9753,84000.0
2011-04-06 10:25:00,61.91,62.0,61.82,61.82,20000.0,33.9699,34.0192,33.9205,33.9205,20000.0
2011-04-06 10:30:00,61.82,61.92,61.7,61.82,31000.0,33.9205,33.9753,33.8546,33.9205,31000.0
2011-04-06 10:35:00,61.88,61.88,61.76,61.81,11000.0,33.9534,33.9534,33.8876,33.915,11000.0
2011-04-06 10:40:00,61.82,61.9,61.82,61.86,3000.0,33.9205,33.9644,33.9205,33.9424,3000.0
2011-04-06 10:45:00,61.83,61.87,61.72,61.72,28000.0,33.926,33.9479,33.8656,33.8656,28000.0
2011-04-06 10:50:00,61.72,61.77,61.63,61.74,55500.0,33.8656,33.893,33.8162,33.8766,55500.0
2011-04-06 10:55:00,61.75,61.97,61.69,61.91,55500.0,33.8821,34.0028,33.8491,33.9699,55500.0
2011-04-06 11:00:00,61.96,62.0,61.87,62.0,18000.0,33.9973,34.0192,33.9479,34.0192,18000.0
2011-04-06 11:05:00,61.95,62.02,61.88,61.89,24000.0,33.9918,34.0302,33.9534,33.9589,24000.0
2011-04-06 11:10:00,61.9,62.0,61.88,61.97,23500.0,33.9644,34.0192,33.9534,34.0028,23500.0
2011-04-06 11:15:00,61.99,62.0,61.94,61.95,24500.0,34.0138,34.0192,33.9863,33.9918,24500.0
2011-04-06 11:20:00,61.86,62.0,61.86,61.95,42000.0,33.9424,34.0192,33.9424,33.9918,42000.0
2011-04-06 11:25:00,61.96,62.02,61.87,61.87,62500.0,33.9973,34.0302,33.9479,33.9479,62500.0
2011-04-06 11:30:00,61.87,61.96,61.84,61.87,22000.0,33.9479,33.9973,33.9314,33.9479,22000.0
2011-04-06 11:35:00,61.88,61.92,61.79,61.8,31000.0,33.9534,33.9753,33.904,33.9095,31000.0
2011-04-06 11:40:00,61.85,61.89,61.73,61.73,34500.0,33.9369,33.9589,33.8711,33.8711,34500.0
2011-04-06 11:45:00,61.74,61.74,61.68,61.71,15000.0,33.8766,33.8766,33.8437,33.8601,15000.0
2011-04-06 11:50:00,61.71,61.77,61.69,61.72,17500.0,33.8601,33.893,33.8491,33.8656,17500.0
2011-04-06 11:55:00,61.71,61.72,61.61,61.61,20500.0,33.8601,33.8656,33.8052,33.8052,20500.0
2011-04-06 12:00:00,61.57,61.65,61.52,61.53,15000.0,33.7833,33.8272,33.7559,33.7614,15000.0
2011-04-06 12:05:00,61.55,61.68,61.55,61.68,7000.0,33.7723,33.8437,33.7723,33.8437,7000.0
2011-04-06 12:10:00,61.65,61.68,61.6,61.68,10500.0,33.8272,33.8437,33.7998,33.8437,10500.0
2011-04-06 12:15:00,61.6,61.72,61.6,61.64,9000.0,33.7998,33.8656,33.7998,33.8217,9000.0
2011-04-06 12:20:00,61.65,61.72,61.65,61.72,6000.0,33.8272,33.8656,33.8272,33.8656,6000.0
2011-04-06 12:25:00,61.66,61.77,61.62,61.77,55000.0,33.8327,33.893,33.8107,33.893,55000.0
2011-04-06 12:30:00,61.77,61.78,61.68,61.78,15000.0,33.893,33.8985,33.8437,33.8985,15000.0
2011-04-06 12:35:00,61.79,61.82,61.79,61.82,5500.0,33.904,33.9205,33.904,33.9205,5500.0
2011-04-06 12:40:00,61.82,61.91,61.8,61.91,26500.0,33.9205,33.9699,33.9095,33.9699,26500.0
2011-04-06 12:45:00,61.9,61.95,61.84,61.88,17500.0,33.9644,33.9918,33.9314,33.9534,17500.0
2011-04-06 12:50:00,61.89,61.92,61.84,61.89,9500.0,33.9589,33.9753,33.9314,33.9589,9500.0
2011-04-06 12:55:00,61.9,62.0,61.89,61.96,28000.0,33.9644,34.0192,33.9589,33.9973,28000.0
2011-04-06 13:00:00,61.89,61.98,61.89,61.95,4500.0,33.9589,34.0083,33.9589,33.9918,4500.0
2011-04-06 13:05:00,61.95,62.0,61.87,61.88,17500.0,33.9918,34.0192,33.9479,33.9534,17500.0
2011-04-06 13:10:00,61.98,61.98,61.91,61.95,6000.0,34.0083,34.0083,33.9699,33.9918,6000.0
2011-04-06 13:15:00,61.95,62.0,61.95,61.99,30000.0,33.9918,34.0192,33.9918,34.0138,30000.0
2011-04-06 13:20:00,61.99,62.0,61.96,61.99,12000.0,34.0138,34.0192,33.9973,34.0138,12000.0
2011-04-06 13:25:00,61.96,62.0,61.93,61.97,33000.0,33.9973,34.0192,33.9808,34.0028,33000.0
2011-04-06 13:30:00,61.99,62.02,61.98,62.0,18500.0,34.0138,34.0302,34.0083,34.0192,18500.0
2011-04-06 13:35:00,62.02,62.07,62.0,62.04,20000.0,34.0302,34.0576,34.0192,34.0412,20000.0
2011-04-06 13:40:00,62.03,62.07,62.0,62.03,35000.0,34.0357,34.0576,34.0192,34.0357,35000.0
2011-04-06 13:45:00,62.01,62.09,62.01,62.04,33000.0,34.0247,34.0686,34.0247,34.0412,33000.0
2011-04-06 13:50:00,62.05,62.08,61.96,61.96,40500.0,34.0467,34.0631,33.9973,33.9973,40500.0
2011-04-06 13:55:00,61.96,62.0,61.92,61.94,30000.0,33.9973,34.0192,33.9753,33.9863,30000.0
2011-04-06 14:00:00,61.92,61.98,61.91,61.91,26500.0,33.9753,34.0083,33.9699,33.9699,26500.0
2011-04-06 14:05:00,61.87,61.9,61.82,61.85,23000.0,33.9479,33.9644,33.9205,33.9369,23000.0
2011-04-06 14:10:00,61.84,61.85,61.75,61.79,24500.0,33.9314,33.9369,33.8821,33.904,24500.0
2011-04-06 14:15:00,61.79,61.79,61.7,61.79,6500.0,33.904,33.904,33.8546,33.904,6500.0
2011-04-06 14:20:00,61.76,61.76,61.68,61.73,10000.0,33.8876,33.8876,33.8437,33.8711,10000.0
2011-04-06 14:25:00,61.69,61.77,61.69,61.73,12000.0,33.8491,33.893,33.8491,33.8711,12000.0
2011-04-06 14:30:00,61.68,61.77,61.68,61.71,21500.0,33.8437,33.893,33.8437,33.8601,21500.0
2011-04-06 14:35:00,61.77,61.87,61.77,61.82,28500.0,33.893,33.9479,33.893,33.9205,28500.0
2011-04-06 14:40:00,61.86,61.88,61.81,61.81,20500.0,33.9424,33.9534,33.915,33.915,20500.0
2011-04-06 14:45:00,61.83,61.92,61.82,61.88,15000.0,33.926,33.9753,33.9205,33.9534,15000.0
2011-04-06 14:50:00,61.88,61.89,61.82,61.86,6000.0,33.9534,33.9589,33.9205,33.9424,6000.0
2011-04-06 14:55:00,61.87,61.91,61.82,61.83,12500.0,33.9479,33.9699,33.9205,33.926,12500.0
2011-04-06 15:00:00,61.85,61.95,61.84,61.94,22500.0,33.9369,33.9918,33.9314,33.9863,22500.0
2011-04-06 15:05:00,61.91,61.93,61.89,61.89,19500.0,33.9699,33.9808,33.9589,33.9589,19500.0
2011-04-06 15:10:00,61.86,61.92,61.86,61.92,19500.0,33.9424,33.9753,33.9424,33.9753,19500.0
2011-04-06 15:15:00,61.93,61.97,61.88,61.89,25000.0,33.9808,34.0028,33.9534,33.9589,25000.0
2011-04-06 15:20:00,61.93,61.93,61.85,61.88,20000.0,33.9808,33.9808,33.9369,33.9534,20000.0
2011-04-06 15:25:00,61.88,61.99,61.88,61.9,12500.0,33.9534,34.0138,33.9534,33.9644,12500.0
2011-04-06 15:30:00,61.93,61.94,61.87,61.87,17000.0,33.9808,33.9863,33.9479,33.9479,17000.0
2011-04-06 15:35:00,61.87,61.95,61.85,61.93,38000.0,33.9479,33.9918,33.9369,33.9808,38000.0
2011-04-06 15:40:00,61.93,61.96,61.9,61.95,18500.0,33.9808,33.9973,33.9644,33.9918,18500.0
2011-04-06 15:45:00,61.94,62.01,61.91,61.91,56000.0,33.9863,34.0247,33.9699,33.9699,56000.0
2011-04-06 15:50:00,61.91,61.96,61.79,61.8,94000.0,33.9699,33.9973,33.904,33.9095,94000.0
2011-04-06 15:55:00,61.78,61.81,61.63,61.75,151500.0,33.8985,33.915,33.8162,33.8821,151500.0
2011-04-07 09:30:00,61.55,61.99,61.55,61.86,29500.0,33.7723,34.0138,33.7723,33.9424,29500.0
2011-04-07 09:35:00,61.88,61.9,61.65,61.69,35500.0,33.9534,33.9644,33.8272,33.8491,35500.0
2011-04-07 09:40:00,61.66,61.7,61.65,61.69,47500.0,33.8327,33.8546,33.8272,33.8491,47500.0
2011-04-07 09:45:00,61.7,61.86,61.7,61.84,20500.0,33.8546,33.9424,33.8546,33.9314,20500.0
2011-04-07 09:50:00,61.84,62.0,61.84,61.84,40500.0,33.9314,34.0192,33.9314,33.9314,40500.0
2011-04-07 09:55:00,61.81,61.97,61.77,61.9,26000.0,33.915,34.0028,33.893,33.9644,26000.0
2011-04-07 10:00:00,61.91,61.95,61.84,61.88,14000.0,33.9699,33.9918,33.9314,33.9534,14000.0
2011-04-07 10:05:00,61.85,61.85,61.79,61.79,4000.0,33.9369,33.9369,33.904,33.904,4000.0
2011-04-07 10:10:00,61.79,61.79,61.71,61.71,8000.0,33.904,33.904,33.8601,33.8601,8000.0
2011-04-07 10:15:00,61.7,61.7,61.6,61.61,7000.0,33.8546,33.8546,33.7998,33.8052,7000.0
2011-04-07 10:20:00,61.6,61.61,61.48,61.53,27500.0,33.7998,33.8052,33.7339,33.7614,27500.0
2011-04-07 10:25:00,61.49,61.53,61.41,61.41,18000.0,33.7394,33.7614,33.6955,33.6955,18000.0
2011-04-07 10:30:00,61.44,61.48,61.41,61.41,17000.0,33.712,33.7339,33.6955,33.6955,17000.0
2011-04-07 10:35:00,61.4,61.4,61.14,61.14,54000.0,33.69,33.69,33.5474,33.5474,54000.0
2011-04-07 10:40:00,61.16,61.17,60.9,61.05,63500.0,33.5583,33.5638,33.4157,33.498,63500.0
2011-04-07 10:45:00,61.02,61.28,60.95,61.28,32500.0,33.4815,33.6242,33.4431,33.6242,32500.0
2011-04-07 10:50:00,61.28,61.33,61.23,61.23,7500.0,33.6242,33.6516,33.5967,33.5967,7500.0
2011-04-07 10:55:00,61.25,61.36,61.24,61.32,13000.0,33.6077,33.6681,33.6022,33.6461,13000.0
2011-04-07 11:00:00,61.32,61.35,61.26,61.34,23000.0,33.6461,33.6626,33.6132,33.6571,23000.0
2011-04-07 11:05:00,61.34,61.44,61.34,61.34,12000.0,33.6571,33.712,33.6571,33.6571,12000.0
2011-04-07 11:10:00,61.28,61.33,61.22,61.24,6500.0,33.6242,33.6516,33.5913,33.6022,6500.0
2011-04-07 11:15:00,61.27,61.49,61.27,61.49,15000.0,33.6187,33.7394,33.6187,33.7394,15000.0
2011-04-07 11:20:00,61.36,61.4,61.31,61.39,9500.0,33.6681,33.69,33.6406,33.6845,9500.0
2011-04-07 11:25:00,61.33,61.51,61.33,61.51,8000.0,33.6516,33.7504,33.6516,33.7504,8000.0
2011-04-07 11:30:00,61.51,61.51,61.25,61.27,19000.0,33.7504,33.7504,33.6077,33.6187,19000.0
2011-04-07 11:35:00,61.22,61.3,61.21,61.29,15500.0,33.5913,33.6352,33.5858,33.6297,15500.0
2011-04-07 11:40:00,61.32,61.37,61.23,61.23,5000.0,33.6461,33.6736,33.5967,33.5967,5000.0
2011-04-07 11:45:00,61.23,61.33,61.23,61.27,18500.0,33.5967,33.6516,33.5967,33.6187,18500.0
2011-04-07 11:50:00,61.25,61.28,61.25,61.26,22500.0,33.6077,33.6242,33.6077,33.6132,22500.0
2011-04-07 11:55:00,61.27,61.27,61.22,61.25,14500.0,33.6187,33.6187,33.5913,33.6077,14500.0
2011-04-07 12:00:00,61.25,61.33,61.24,61.3,12500.0,33.6077,33.6516,33.6022,33.6352,12500.0
2011-04-07 12:05:00,61.36,61.39,61.36,61.39,2000.0,33.6681,33.6845,33.6681,33.6845,2000.0
2011-04-07 12:10:00,61.4,61.45,61.36,61.36,9500.0,33.69,33.7175,33.6681,33.6681,9500.0
2011-04-07 12:15:00,61.34,61.39,61.33,61.39,10500.0,33.6571,33.6845,33.6516,33.6845,10500.0
2011-04-07 12:20:00,61.37,61.37,61.29,61.33,15500.0,33.6736,33.6736,33.6297,33.6516,15500.0
2011-04-07 12:25:00,61.36,61.38,61.35,61.35,2000.0,33.6681,33.679,33.6626,33.6626,2000.0
2011-04-07 12:30:00,61.35,61.41,61.35,61.41,7500.0,33.6626,33.6955,33.6626,33.6955,7500.0
2011-04-07 12:35:00,61.44,61.44,61.4,61.41,3500.0,33.712,33.712,33.69,33.6955,3500.0
2011-04-07 12:40:00,61.41,61.41,61.4,61.4,2500.0,33.6955,33.6955,33.69,33.69,2500.0
2011-04-07 12:45:00,61.37,61.39,61.37,61.39,3000.0,33.6736,33.6845,33.6736,33.6845,3000.0
2011-04-07 12:50:00,61.39,61.41,61.39,61.4,8500.0,33.6845,33.6955,33.6845,33.69,8500.0
2011-04-07 12:55:00,61.4,61.4,61.34,61.34,4500.0,33.69,33.69,33.6571,33.6571,4500.0
2011-04-07 13:00:00,61.35,61.4,61.35,61.37,8000.0,33.6626,33.69,33.6626,33.6736,8000.0
2011-04-07 13:05:00,61.35,61.47,61.35,61.47,4500.0,33.6626,33.7284,33.6626,33.7284,4500.0
2011-04-07 13:10:00,61.45,61.45,61.41,61.42,5500.0,33.7175,33.7175,33.6955,33.701,5500.0
2011-04-07 13:15:00,61.38,61.42,61.35,61.38,3000.0,33.679,33.701,33.6626,33.679,3000.0
2011-04-07 13:20:00,61.34,61.4,61.29,61.3,9500.0,33.6571,33.69,33.6297,33.6352,9500.0
2011-04-07 13:25:00,61.3,61.37,61.3,61.33,13000.0,33.6352,33.6736,33.6352,33.6516,13000.0
2011-04-07 13:30:00,61.28,61.32,61.23,61.31,21000.0,33.6242,33.6461,33.5967,33.6406,21000.0
2011-04-07 13:35:00,61.32,61.33,61.31,61.31,3500.0,33.6461,33.6516,33.6406,33.6406,3500.0
2011-04-07 13:40:00,61.32,61.33,61.23,61.23,2000.0,33.6461,33.6516,33.5967,33.5967,2000.0
2011-04-07 13:45:00,61.23,61.23,61.13,61.17,17500.0,33.5967,33.5967,33.5419,33.5638,17500.0
2011-04-07 13:50:00,61.14,61.14,61.1,61.13,9000.0,33.5474,33.5474,33.5254,33.5419,9000.0
2011-04-07 13:55:00,61.17,61.17,61.1,61.1,4000.0,33.5638,33.5638,33.5254,33.5254,4000.0
2011-04-07 14:00:00,61.1,61.13,61.1,61.1,5000.0,33.5254,33.5419,33.5254,33.5254,5000.0
2011-04-07 14:05:00,61.13,61.14,61.11,61.11,7000.0,33.5419,33.5474,33.5309,33.5309,7000.0
2011-04-07 14:10:00,61.13,61.15,61.1,61.15,5000.0,33.5419,33.5528,33.5254,33.5528,5000.0
2011-04-07 14:15:00,61.14,61.14,61.08,61.08,8500.0,33.5474,33.5474,33.5144,33.5144,8500.0
2011-04-07 14:20:00,61.08,61.09,61.0,61.02,15500.0,33.5144,33.5199,33.4705,33.4815,15500.0
2011-04-07 14:25:00,61.02,61.03,60.96,60.97,19500.0,33.4815,33.487,33.4486,33.4541,19500.0
2011-04-07 14:30:00,60.97,60.99,60.95,60.97,20500.0,33.4541,33.4651,33.4431,33.4541,20500.0
2011-04-07 14:35:00,60.96,61.03,60.96,60.98,11500.0,33.4486,33.487,33.4486,33.4596,11500.0
2011-04-07 14:40:00,60.97,61.04,60.95,60.99,22000.0,33.4541,33.4925,33.4431,33.4651,22000.0
2011-04-07 14:45:00,61.01,61.01,60.95,60.99,4500.0,33.476,33.476,33.4431,33.4651,4500.0
2011-04-07 14:50:00,60.98,61.05,60.96,61.05,12000.0,33.4596,33.498,33.4486,33.498,12000.0
2011-04-07 14:55:00,61.01,61.05,61.0,61.0,32000.0,33.476,33.498,33.4705,33.4705,32000.0
2011-04-07 15:00:00,61.0,61.03,61.0,61.01,4500.0,33.4705,33.487,33.4705,33.476,4500.0
2011-04-07 15:05:00,61.03,61.05,61.02,61.05,13000.0,33.487,33.498,33.4815,33.498,13000.0
2011-04-07 15:10:00,61.05,61.07,61.01,61.01,11500.0,33.498,33.509,33.476,33.476,11500.0
2011-04-07 15:15:00,61.01,61.07,61.0,61.07,24000.0,33.476,33.509,33.4705,33.509,24000.0
2011-04-07 15:20:00,61.05,61.1,61.04,61.04,27000.0,33.498,33.5254,33.4925,33.4925,27000.0
2011-04-07 15:25:00,61.0,61.02,60.92,61.01,18500.0,33.4705,33.4815,33.4266,33.476,18500.0
2011-04-07 15:30:00,61.02,61.09,60.99,61.07,83500.0,33.4815,33.5199,33.4651,33.509,83500.0
2011-04-07 15:35:00,61.08,61.18,61.08,61.13,54000.0,33.5144,33.5693,33.5144,33.5419,54000.0
2011-04-07 15:40:00,61.12,61.18,61.12,61.17,17000.0,33.5364,33.5693,33.5364,33.5638,17000.0
2011-04-07 15:45:00,61.18,61.26,61.18,61.19,39000.0,33.5693,33.6132,33.5693,33.5748,39000.0
2011-04-07 15:50:00,61.23,61.23,61.13,61.17,29500.0,33.5967,33.5967,33.5419,33.5638,29500.0
2011-04-07 15:55:00,61.16,61.18,61.1,61.18,52000.0,33.5583,33.5693,33.5254,33.5693,52000.0
2011-04-08 09:30:00,61.46,61.6,61.33,61.5,37000.0,33.7229,33.7998,33.6516,33.7449,37000.0
2011-04-08 09:35:00,61.5,61.5,61.35,61.36,23500.0,33.7449,33.7449,33.6626,33.6681,23500.0
2011-04-08 09:40:00,61.35,61.58,61.32,61.55,46500.0,33.6626,33.7888,33.6461,33.7723,46500.0
2011-04-08 09:45:00,61.48,61.53,61.48,61.5,11000.0,33.7339,33.7614,33.7339,33.7449,11000.0
2011-04-08 09:50:00,61.47,61.58,61.45,61.58,8500.0,33.7284,33.7888,33.7175,33.7888,8500.0
2011-04-08 09:55:00,61.5,61.58,61.49,61.58,16500.0,33.7449,33.7888,33.7394,33.7888,16500.0
2011-04-08 10:00:00,61.6,61.6,61.47,61.53,19500.0,33.7998,33.7998,33.7284,33.7614,19500.0
2011-04-08 10:05:00,61.55,61.55,61.45,61.45,20000.0,33.7723,33.7723,33.7175,33.7175,20000.0
2011-04-08 10:10:00,61.47,61.58,61.47,61.53,14500.0,33.7284,33.7888,33.7284,33.7614,14500.0
2011-04-08 10:15:00,61.54,61.6,61.52,61.53,26500.0,33.7668,33.7998,33.7559,33.7614,26500.0
2011-04-08 10:20:00,61.54,61.55,61.45,61.52,25000.0,33.7668,33.7723,33.7175,33.7559,25000.0
2011-04-08 10:25:00,61.53,61.58,61.53,61.58,6500.0,33.7614,33.7888,33.7614,33.7888,6500.0
2011-04-08 10:30:00,61.54,61.57,61.53,61.54,14000.0,33.7668,33.7833,33.7614,33.7668,14000.0
2011-04-08 10:35:00,61.48,61.52,61.48,61.49,30000.0,33.7339,33.7559,33.7339,33.7394,30000.0
2011-04-08 10:40:00,61.47,61.48,61.45,61.48,14500.0,33.7284,33.7339,33.7175,33.7339,14500.0
2011-04-08 10:45:00,61.48,61.48,61.3,61.31,68500.0,33.7339,33.7339,33.6352,33.6406,68500.0
2011-04-08 10:50:00,61.27,61.36,61.23,61.24,29000.0,33.6187,33.6681,33.5967,33.6022,29000.0
2011-04-08 10:55:00,61.23,61.26,61.09,61.17,17000.0,33.5967,33.6132,33.5199,33.5638,17000.0
2011-04-08 11:00:00,61.12,61.12,61.0,61.0,16000.0,33.5364,33.5364,33.4705,33.4705,16000.0
2011-04-08 11:05:00,61.06,61.1,61.01,61.02,67500.0,33.5035,33.5254,33.476,33.4815,67500.0
2011-04-08 11:10:00,60.98,61.05,60.89,61.05,59000.0,33.4596,33.498,33.4102,33.498,59000.0
2011-04-08 11:15:00,61.07,61.07,60.89,60.89,12000.0,33.509,33.509,33.4102,33.4102,12000.0
2011-04-08 11:20:00,60.89,60.96,60.84,60.84,10000.0,33.4102,33.4486,33.3828,33.3828,10000.0
2011-04-08 11:25:00,60.88,60.95,60.88,60.89,3000.0,33.4047,33.4431,33.4047,33.4102,3000.0
2011-04-08 11:30:00,60.89,60.98,60.84,60.91,9000.0,33.4102,33.4596,33.3828,33.4212,9000.0
2011-04-08 11:35:00,60.92,60.99,60.92,60.92,8000.0,33.4266,33.4651,33.4266,33.4266,8000.0
2011-04-08 11:40:00,60.9,60.97,60.89,60.94,8000.0,33.4157,33.4541,33.4102,33.4376,8000.0
2011-04-08 11:45:00,61.05,61.14,61.03,61.14,19500.0,33.498,33.5474,33.487,33.5474,19500.0
2011-04-08 11:50:00,61.09,61.09,61.03,61.09,4000.0,33.5199,33.5199,33.487,33.5199,4000.0
2011-04-08 11:55:00,61.09,61.12,61.04,61.12,7000.0,33.5199,33.5364,33.4925,33.5364,7000.0
2011-04-08 12:00:00,61.12,61.13,61.11,61.11,2000.0,33.5364,33.5419,33.5309,33.5309,2000.0
2011-04-08 12:05:00,61.12,61.18,61.12,61.18,1500.0,33.5364,33.5693,33.5364,33.5693,1500.0
2011-04-08 12:10:00,61.18,61.2,61.16,61.16,2500.0,33.5693,33.5803,33.5583,33.5583,2500.0
2011-04-08 12:15:00,61.19,61.19,61.16,61.17,4000.0,33.5748,33.5748,33.5583,33.5638,4000.0
2011-04-08 12:20:00,61.2,61.27,61.17,61.23,5000.0,33.5803,33.6187,33.5638,33.5967,5000.0
2011-04-08 12:25:00,61.23,61.26,61.21,61.26,3500.0,33.5967,33.6132,33.5858,33.6132,3500.0
2011-04-08 12:30:00,61.22,61.27,61.22,61.22,5000.0,33.5913,33.6187,33.5913,33.5913,5000.0
2011-04-08 12:35:00,61.22,61.26,61.22,61.25,3000.0,33.5913,33.6132,33.5913,33.6077,3000.0
2011-04-08 12:40:00,61.26,61.26,61.26,61.26,2500.0,33.6132,33.6132,33.6132,33.6132,2500.0
2011-04-08 12:45:00,61.24,61.24,61.15,61.15,7000.0,33.6022,33.6022,33.5528,33.5528,7000.0
2011-04-08 12:50:00,61.15,61.17,61.1,61.1,24000.0,33.5528,33.5638,33.5254,33.5254,24000.0
2011-04-08 12:55:00,61.11,61.11,61.06,61.07,4500.0,33.5309,33.5309,33.5035,33.509,4500.0
2011-04-08 13:00:00,61.07,61.1,61.03,61.05,14000.0,33.509,33.5254,33.487,33.498,14000.0
2011-04-08 13:05:00,61.06,61.06,60.93,60.99,17500.0,33.5035,33.5035,33.4321,33.4651,17500.0
2011-04-08 13:10:00,61.04,61.06,61.03,61.05,4500.0,33.4925,33.5035,33.487,33.498,4500.0
2011-04-08 13:15:00,61.06,61.06,61.02,61.03,4500.0,33.5035,33.5035,33.4815,33.487,4500.0
2011-04-08 13:20:00,61.03,61.04,61.03,61.04,2000.0,33.487,33.4925,33.487,33.4925,2000.0
2011-04-08 13:25:00,61.07,61.15,61.05,61.15,6500.0,33.509,33.5528,33.498,33.5528,6500.0
2011-04-08 13:30:00,61.13,61.17,61.12,61.16,11500.0,33.5419,33.5638,33.5364,33.5583,11500.0
2011-04-08 13:35:00,61.15,61.19,61.15,61.19,3500.0,33.5528,33.5748,33.5528,33.5748,3500.0
2011-04-08 13:40:00,61.19,61.2,61.14,61.14,6000.0,33.5748,33.5803,33.5474,33.5474,6000.0
2011-04-08 13:45:00,61.14,61.18,61.14,61.17,5500.0,33.5474,33.5693,33.5474,33.5638,5500.0
2011-04-08 13:50:00,61.2,61.2,61.14,61.14,16500.0,33.5803,33.5803,33.5474,33.5474,16500.0
2011-04-08 13:55:00,61.15,61.15,61.11,61.14,11000.0,33.5528,33.5528,33.5309,33.5474,11000.0
2011-04-08 14:00:00,61.14,61.16,61.13,61.14,20000.0,33.5474,33.5583,33.5419,33.5474,20000.0
2011-04-08 14:05:00,61.16,61.16,61.16,61.16,7000.0,33.5583,33.5583,33.5583,33.5583,7000.0
2011-04-08 14:10:00,61.16,61.16,61.13,61.13,13500.0,33.5583,33.5583,33.5419,33.5419,13500.0
2011-04-08 14:15:00,61.14,61.14,61.1,61.11,10000.0,33.5474,33.5474,33.5254,33.5309,10000.0
2011-04-08 14:20:00,61.13,61.13,61.09,61.09,9500.0,33.5419,33.5419,33.5199,33.5199,9500.0
2011-04-08 14:25:00,61.12,61.12,61.09,61.09,5000.0,33.5364,33.5364,33.5199,33.5199,5000.0
2011-04-08 14:30:00,61.12,61.14,61.09,61.13,17000.0,33.5364,33.5474,33.5199,33.5419,17000.0
2011-04-08 14:35:00,61.11,61.12,61.09,61.09,6500.0,33.5309,33.5364,33.5199,33.5199,6500.0
2011-04-08 14:40:00,61.1,61.13,61.08,61.09,16500.0,33.5254,33.5419,33.5144,33.5199,16500.0
2011-04-08 14:45:00,61.08,61.12,61.04,61.05,22500.0,33.5144,33.5364,33.4925,33.498,22500.0
2011-04-08 14:50:00,61.06,61.06,61.02,61.05,4500.0,33.5035,33.5035,33.4815,33.498,4500.0
2011-04-08 14:55:00,61.04,61.04,60.94,60.95,16500.0,33.4925,33.4925,33.4376,33.4431,16500.0
2011-04-08 15:00:00,60.95,60.98,60.94,60.95,14000.0,33.4431,33.4596,33.4376,33.4431,14000.0
2011-04-08 15:05:00,60.99,60.99,60.94,60.97,16000.0,33.4651,33.4651,33.4376,33.4541,16000.0
2011-04-08 15:10:00,60.97,60.98,60.92,60.93,20000.0,33.4541,33.4596,33.4266,33.4321,20000.0
2011-04-08 15:15:00,60.93,60.97,60.9,60.97,32000.0,33.4321,33.4541,33.4157,33.4541,32000.0
2011-04-08 15:20:00,60.94,60.95,60.86,60.87,22000.0,33.4376,33.4431,33.3937,33.3992,22000.0
2011-04-08 15:25:00,60.87,60.97,60.86,60.95,21500.0,33.3992,33.4541,33.3937,33.4431,21500.0
2011-04-08 15:30:00,60.92,61.0,60.89,60.94,31500.0,33.4266,33.4705,33.4102,33.4376,31500.0
2011-04-08 15:35:00,60.95,60.98,60.92,60.98,25500.0,33.4431,33.4596,33.4266,33.4596,25500.0
2011-04-08 15:40:00,60.98,61.09,60.97,61.07,43500.0,33.4596,33.5199,33.4541,33.509,43500.0
2011-04-08 15:45:00,61.1,61.14,61.07,61.09,21500.0,33.5254,33.5474,33.509,33.5199,21500.0
2011-04-08 15:50:00,61.05,61.13,61.03,61.12,19000.0,33.498,33.5419,33.487,33.5364,19000.0
2011-04-08 15:55:00,61.13,61.14,61.01,61.05,61500.0,33.5419,33.5474,33.476,33.498,61500.0
2011-04-11 09:30:00,61.03,61.39,60.92,61.07,24000.0,33.487,33.6845,33.4266,33.509,24000.0
2011-04-11 09:35:00,61.07,61.18,60.93,61.01,17500.0,33.509,33.5693,33.4321,33.476,17500.0
2011-04-11 09:40:00,60.95,61.12,60.95,61.07,27500.0,33.4431,33.5364,33.4431,33.509,27500.0
2011-04-11 09:45:00,61.07,61.16,60.99,61.1,15500.0,33.509,33.5583,33.4651,33.5254,15500.0
2011-04-11 09:50:00,61.11,61.23,61.05,61.15,22500.0,33.5309,33.5967,33.498,33.5528,22500.0
2011-04-11 09:55:00,61.16,61.27,61.16,61.19,13500.0,33.5583,33.6187,33.5583,33.5748,13500.0
2011-04-11 10:00:00,61.19,61.22,61.05,61.11,16000.0,33.5748,33.5913,33.498,33.5309,16000.0
2011-04-11 10:05:00,61.11,61.11,61.02,61.03,13500.0,33.5309,33.5309,33.4815,33.487,13500.0
2011-04-11 10:10:00,61.03,61.03,60.87,60.96,19500.0,33.487,33.487,33.3992,33.4486,19500.0
2011-04-11 10:15:00,61.0,61.08,60.97,60.97,22500.0,33.4705,33.5144,33.4541,33.4541,22500.0
2011-04-11 10:20:00,60.96,60.96,60.79,60.87,33000.0,33.4486,33.4486,33.3553,33.3992,33000.0
2011-04-11 10:25:00,60.87,60.89,60.8,60.87,21500.0,33.3992,33.4102,33.3608,33.3992,21500.0
2011-04-11 10:30:00,60.86,60.91,60.78,60.78,23500.0,33.3937,33.4212,33.3498,33.3498,23500.0
2011-04-11 10:35:00,60.78,60.84,60.78,60.8,16000.0,33.3498,33.3828,33.3498,33.3608,16000.0
2011-04-11 10:40:00,60.81,60.89,60.78,60.84,8500.0,33.3663,33.4102,33.3498,33.3828,8500.0
2011-04-11 10:45:00,60.83,60.86,60.8,60.86,4000.0,33.3773,33.3937,33.3608,33.3937,4000.0
2011-04-11 10:50:00,60.84,60.94,60.84,60.94,3000.0,33.3828,33.4376,33.3828,33.4376,3000.0
2011-04-11 10:55:00,60.92,60.94,60.92,60.93,4500.0,33.4266,33.4376,33.4266,33.4321,4500.0
2011-04-11 11:00:00,60.88,60.88,60.83,60.83,7000.0,33.4047,33.4047,33.3773,33.3773,7000.0
2011-04-11 11:05:00,60.83,60.83,60.78,60.81,3500.0,33.3773,33.3773,33.3498,33.3663,3500.0
2011-04-11 11:10:00,60.86,60.86,60.83,60.83,4500.0,33.3937,33.3937,33.3773,33.3773,4500.0
2011-04-11 11:15:00,60.86,60.9,60.81,60.88,5500.0,33.3937,33.4157,33.3663,33.4047,5500.0
2011-04-11 11:20:00,60.87,60.87,60.84,60.84,1500.0,33.3992,33.3992,33.3828,33.3828,1500.0
2011-04-11 11:25:00,60.81,60.83,60.8,60.81,9500.0,33.3663,33.3773,33.3608,33.3663,9500.0
2011-04-11 11:30:00,60.8,60.82,60.8,60.82,1500.0,33.3608,33.3718,33.3608,33.3718,1500.0
2011-04-11 11:35:00,60.82,60.82,60.79,60.82,12000.0,33.3718,33.3718,33.3553,33.3718,12000.0
2011-04-11 11:40:00,60.82,60.88,60.81,60.88,8500.0,33.3718,33.4047,33.3663,33.4047,8500.0
2011-04-11 11:45:00,60.84,60.85,60.8,60.8,4000.0,33.3828,33.3882,33.3608,33.3608,4000.0
2011-04-11 11:50:00,60.8,60.85,60.8,60.83,3500.0,33.3608,33.3882,33.3608,33.3773,3500.0
2011-04-11 11:55:00,60.83,60.84,60.81,60.81,14000.0,33.3773,33.3828,33.3663,33.3663,14000.0
2011-04-11 12:00:00,60.82,60.88,60.82,60.87,17000.0,33.3718,33.4047,33.3718,33.3992,17000.0
2011-04-11 12:05:00,60.86,60.86,60.81,60.81,18000.0,33.3937,33.3937,33.3663,33.3663,18000.0
2011-04-11 12:10:00,60.84,60.84,60.84,60.84,1000.0,33.3828,33.3828,33.3828,33.3828,1000.0
2011-04-11 12:15:00,60.82,60.82,60.81,60.81,7000.0,33.3718,33.3718,33.3663,33.3663,7000.0
2011-04-11 12:20:00,60.81,60.82,60.8,60.81,32000.0,33.3663,33.3718,33.3608,33.3663,32000.0
2011-04-11 12:25:00,60.81,60.83,60.8,60.8,8000.0,33.3663,33.3773,33.3608,33.3608,8000.0
2011-04-11 12:30:00,60.8,60.84,60.8,60.83,11500.0,33.3608,33.3828,33.3608,33.3773,11500.0
2011-04-11 12:35:00,60.82,60.82,60.7,60.7,24500.0,33.3718,33.3718,33.3059,33.3059,24500.0
2011-04-11 12:40:00,60.7,60.78,60.7,60.78,34000.0,33.3059,33.3498,33.3059,33.3498,34000.0
2011-04-11 12:45:00,60.77,60.79,60.73,60.78,46000.0,33.3443,33.3553,33.3224,33.3498,46000.0
2011-04-11 12:50:00,60.76,60.8,60.73,60.73,16000.0,33.3389,33.3608,33.3224,33.3224,16000.0
2011-04-11 12:55:00,60.73,60.73,60.69,60.69,31500.0,33.3224,33.3224,33.3004,33.3004,31500.0
2011-04-11 13:00:00,60.68,60.7,60.68,60.69,14000.0,33.295,33.3059,33.295,33.3004,14000.0
2011-04-11 13:05:00,60.7,60.72,60.69,60.72,17000.0,33.3059,33.3169,33.3004,33.3169,17000.0
2011-04-11 13:10:00,60.72,60.72,60.69,60.69,20500.0,33.3169,33.3169,33.3004,33.3004,20500.0
2011-04-11 13:15:00,60.69,60.7,60.68,60.7,16000.0,33.3004,33.3059,33.295,33.3059,16000.0
2011-04-11 13:20:00,60.72,60.78,60.72,60.75,2500.0,33.3169,33.3498,33.3169,33.3334,2500.0
2011-04-11 13:25:00,60.78,60.78,60.7,60.75,12000.0,33.3498,33.3498,33.3059,33.3334,12000.0
2011-04-11 13:30:00,60.77,60.77,60.73,60.73,1500.0,33.3443,33.3443,33.3224,33.3224,1500.0
2011-04-11 13:35:00,60.71,60.76,60.71,60.76,3000.0,33.3114,33.3389,33.3114,33.3389,3000.0
2011-04-11 13:40:00,60.72,60.76,60.72,60.76,2500.0,33.3169,33.3389,33.3169,33.3389,2500.0
2011-04-11 13:45:00,60.74,60.75,60.7,60.7,11000.0,33.3279,33.3334,33.3059,33.3059,11000.0
2011-04-11 13:50:00,60.71,60.78,60.7,60.78,16500.0,33.3114,33.3498,33.3059,33.3498,16500.0
2011-04-11 13:55:00,60.76,60.78,60.75,60.76,24000.0,33.3389,33.3498,33.3334,33.3389,24000.0
2011-04-11 14:00:00,60.75,60.77,60.74,60.76,7000.0,33.3334,33.3443,33.3279,33.3389,7000.0
2011-04-11 14:05:00,60.74,60.8,60.74,60.74,8000.0,33.3279,33.3608,33.3279,33.3279,8000.0
2011-04-11 14:10:00,60.74,60.8,60.74,60.8,4000.0,33.3279,33.3608,33.3279,33.3608,4000.0
2011-04-11 14:15:00,60.76,60.8,60.73,60.8,11000.0,33.3389,33.3608,33.3224,33.3608,11000.0
2011-04-11 14:20:00,60.78,60.81,60.78,60.81,4000.0,33.3498,33.3663,33.3498,33.3663,4000.0
2011-04-11 14:25:00,60.78,60.79,60.78,60.78,10500.0,33.3498,33.3553,33.3498,33.3498,10500.0
2011-04-11 14:30:00,60.78,60.82,60.78,60.78,20500.0,33.3498,33.3718,33.3498,33.3498,20500.0
2011-04-11 14:35:00,60.78,60.8,60.78,60.78,16500.0,33.3498,33.3608,33.3498,33.3498,16500.0
2011-04-11 14:40:00,60.79,60.79,60.78,60.78,9000.0,33.3553,33.3553,33.3498,33.3498,9000.0
2011-04-11 14:45:00,60.78,60.81,60.76,60.79,39500.0,33.3498,33.3663,33.3389,33.3553,39500.0
2011-04-11 14:50:00,60.78,60.78,60.76,60.76,19000.0,33.3498,33.3498,33.3389,33.3389,19000.0
2011-04-11 14:55:00,60.75,60.78,60.73,60.75,8500.0,33.3334,33.3498,33.3224,33.3334,8500.0
2011-04-11 15:00:00,60.74,60.81,60.65,60.68,67000.0,33.3279,33.3663,33.2785,33.295,67000.0
2011-04-11 15:05:00,60.68,60.7,60.68,60.68,17500.0,33.295,33.3059,33.295,33.295,17500.0
2011-04-11 15:10:00,60.66,60.68,60.65,60.68,16000.0,33.284,33.295,33.2785,33.295,16000.0
2011-04-11 15:15:00,60.67,60.67,60.59,60.65,63000.0,33.2895,33.2895,33.2456,33.2785,63000.0
2011-04-11 15:20:00,60.66,60.68,60.59,60.62,12000.0,33.284,33.295,33.2456,33.262,12000.0
2011-04-11 15:25:00,60.62,60.66,60.62,60.64,16000.0,33.262,33.284,33.262,33.273,16000.0
2011-04-11 15:30:00,60.63,60.65,60.62,60.63,7000.0,33.2675,33.2785,33.262,33.2675,7000.0
2011-04-11 15:35:00,60.64,60.67,60.62,60.66,15500.0,33.273,33.2895,33.262,33.284,15500.0
2011-04-11 15:40:00,60.66,60.75,60.66,60.73,44000.0,33.284,33.3334,33.284,33.3224,44000.0
2011-04-11 15:45:00,60.74,60.8,60.65,60.76,42500.0,33.3279,33.3608,33.2785,33.3389,42500.0
2011-04-11 15:50:00,60.8,60.88,60.78,60.88,65500.0,33.3608,33.4047,33.3498,33.4047,65500.0
2011-04-11 15:55:00,60.9,60.9,60.78,60.8,128000.0,33.4157,33.4157,33.3498,33.3608,128000.0
2011-04-12 09:30:00,60.6,60.77,60.41,60.44,31500.0,33.2511,33.3443,33.1468,33.1633,31500.0
2011-04-12 09:35:00,60.4,60.55,60.4,60.55,39000.0,33.1413,33.2236,33.1413,33.2236,39000.0
2011-04-12 09:40:00,60.61,60.7,60.42,60.65,39500.0,33.2566,33.3059,33.1523,33.2785,39500.0
2011-04-12 09:45:00,60.69,60.69,60.55,60.55,6500.0,33.3004,33.3004,33.2236,33.2236,6500.0
2011-04-12 09:50:00,60.55,60.55,60.46,60.46,17000.0,33.2236,33.2236,33.1742,33.1742,17000.0
2011-04-12 09:55:00,60.41,60.41,60.2,60.23,53000.0,33.1468,33.1468,33.0316,33.048,53000.0
2011-04-12 10:00:00,60.23,60.23,60.18,60.23,17000.0,33.048,33.048,33.0206,33.048,17000.0
2011-04-12 10:05:00,60.23,60.23,60.1,60.15,22500.0,33.048,33.048,32.9767,33.0041,22500.0
2011-04-12 10:10:00,60.11,60.21,60.11,60.12,14000.0,32.9822,33.0371,32.9822,32.9877,14000.0
2011-04-12 10:15:00,60.12,60.31,60.12,60.29,19000.0,32.9877,33.0919,32.9877,33.081,19000.0
2011-04-12 10:20:00,60.31,60.31,60.27,60.27,19000.0,33.0919,33.0919,33.07,33.07,19000.0
2011-04-12 10:25:00,60.24,60.45,60.19,60.45,13500.0,33.0535,33.1688,33.0261,33.1688,13500.0
2011-04-12 10:30:00,60.41,60.46,60.37,60.44,29500.0,33.1468,33.1742,33.1249,33.1633,29500.0
2011-04-12 10:35:00,60.43,60.47,60.31,60.32,34000.0,33.1578,33.1797,33.0919,33.0974,34000.0
2011-04-12 10:40:00,60.39,60.4,60.3,60.3,9000.0,33.1358,33.1413,33.0865,33.0865,9000.0
2011-04-12 10:45:00,60.26,60.31,60.2,60.26,20000.0,33.0645,33.0919,33.0316,33.0645,20000.0
2011-04-12 10:50:00,60.29,60.36,60.25,60.35,14000.0,33.081,33.1194,33.059,33.1139,14000.0
2011-04-12 10:55:00,60.35,60.35,60.21,60.22,18000.0,33.1139,33.1139,33.0371,33.0426,18000.0
2011-04-12 11:00:00,60.22,60.22,60.21,60.21,10500.0,33.0426,33.0426,33.0371,33.0371,10500.0
2011-04-12 11:05:00,60.21,60.23,60.19,60.19,12000.0,33.0371,33.048,33.0261,33.0261,12000.0
2011-04-12 11:10:00,60.21,60.28,60.2,60.28,4500.0,33.0371,33.0755,33.0316,33.0755,4500.0
2011-04-12 11:15:00,60.26,60.26,60.22,60.22,17000.0,33.0645,33.0645,33.0426,33.0426,17000.0
2011-04-12 11:20:00,60.2,60.24,60.2,60.22,19500.0,33.0316,33.0535,33.0316,33.0426,19500.0
2011-04-12 11:25:00,60.29,60.29,60.18,60.18,3500.0,33.081,33.081,33.0206,33.0206,3500.0
2011-04-12 11:30:00,60.18,60.26,60.15,60.26,7500.0,33.0206,33.0645,33.0041,33.0645,7500.0
2011-04-12 11:35:00,60.26,60.38,60.23,60.32,18000.0,33.0645,33.1303,33.048,33.0974,18000.0
2011-04-12 11:40:00,60.29,60.34,60.28,60.34,4000.0,33.081,33.1084,33.0755,33.1084,4000.0
2011-04-12 11:45:00,60.38,60.38,60.31,60.31,1500.0,33.1303,33.1303,33.0919,33.0919,1500.0
2011-04-12 11:50:00,60.36,60.37,60.26,60.26,7500.0,33.1194,33.1249,33.0645,33.0645,7500.0
2011-04-12 11:55:00,60.3,60.33,60.3,60.33,4000.0,33.0865,33.1029,33.0865,33.1029,4000.0
2011-04-12 12:00:00,60.34,60.38,60.33,60.34,2500.0,33.1084,33.1303,33.1029,33.1084,2500.0
2011-04-12 12:05:00,60.37,60.38,60.34,60.35,3500.0,33.1249,33.1303,33.1084,33.1139,3500.0
2011-04-12 12:10:00,60.37,60.44,60.35,60.44,9500.0,33.1249,33.1633,33.1139,33.1633,9500.0
2011-04-12 12:15:00,60.44,60.47,60.4,60.47,12000.0,33.1633,33.1797,33.1413,33.1797,12000.0
2011-04-12 12:20:00,60.47,60.48,60.44,60.44,9000.0,33.1797,33.1852,33.1633,33.1633,9000.0
2011-04-12 12:25:00,60.48,60.48,60.44,60.48,3000.0,33.1852,33.1852,33.1633,33.1852,3000.0
2011-04-12 12:30:00,60.48,60.48,60.48,60.48,500.0,33.1852,33.1852,33.1852,33.1852,500.0
2011-04-12 12:35:00,60.46,60.48,60.44,60.48,28500.0,33.1742,33.1852,33.1633,33.1852,28500.0
2011-04-12 12:40:00,60.44,60.48,60.44,60.44,5500.0,33.1633,33.1852,33.1633,33.1633,5500.0
2011-04-12 12:45:00,60.46,60.57,60.44,60.57,21500.0,33.1742,33.2346,33.1633,33.2346,21500.0
2011-04-12 12:50:00,60.56,60.64,60.4,60.6,45500.0,33.2291,33.273,33.1413,33.2511,45500.0
2011-04-12 12:55:00,60.56,60.56,60.47,60.53,10000.0,33.2291,33.2291,33.1797,33.2127,10000.0
2011-04-12 13:00:00,60.56,60.57,60.49,60.57,14500.0,33.2291,33.2346,33.1907,33.2346,14500.0
2011-04-12 13:05:00,60.56,60.57,60.44,60.44,6000.0,33.2291,33.2346,33.1633,33.1633,6000.0
2011-04-12 13:10:00,60.49,60.49,60.4,60.41,12000.0,33.1907,33.1907,33.1413,33.1468,12000.0
2011-04-12 13:15:00,60.4,60.46,60.4,60.4,8000.0,33.1413,33.1742,33.1413,33.1413,8000.0
2011-04-12 13:20:00,60.43,60.45,60.4,60.45,2000.0,33.1578,33.1688,33.1413,33.1688,2000.0
2011-04-12 13:25:00,60.47,60.59,60.45,60.59,11000.0,33.1797,33.2456,33.1688,33.2456,11000.0
2011-04-12 13:30:00,60.55,60.66,60.55,60.66,20500.0,33.2236,33.284,33.2236,33.284,20500.0
2011-04-12 13:35:00,60.66,60.72,60.66,60.72,13000.0,33.284,33.3169,33.284,33.3169,13000.0
2011-04-12 13:40:00,60.72,60.72,60.63,60.63,5500.0,33.3169,33.3169,33.2675,33.2675,5500.0
2011-04-12 13:45:00,60.67,60.7,60.66,60.66,8500.0,33.2895,33.3059,33.284,33.284,8500.0
2011-04-12 13:50:00,60.69,60.72,60.66,60.69,2500.0,33.3004,33.3169,33.284,33.3004,2500.0
2011-04-12 13:55:00,60.72,60.83,60.69,60.78,32500.0,33.3169,33.3773,33.3004,33.3498,32500.0
2011-04-12 14:00:00,60.81,60.82,60.78,60.79,9500.0,33.3663,33.3718,33.3498,33.3553,9500.0
2011-04-12 14:05:00,60.79,60.85,60.76,60.85,16000.0,33.3553,33.3882,33.3389,33.3882,16000.0
2011-04-12 14:10:00,60.82,60.84,60.78,60.83,5000.0,33.3718,33.3828,33.3498,33.3773,5000.0
2011-04-12 14:15:00,60.77,60.83,60.74,60.83,6500.0,33.3443,33.3773,33.3279,33.3773,6500.0
2011-04-12 14:20:00,60.83,60.91,60.83,60.91,22000.0,33.3773,33.4212,33.3773,33.4212,22000.0
2011-04-12 14:25:00,60.86,60.9,60.86,60.86,9500.0,33.3937,33.4157,33.3937,33.3937,9500.0
2011-04-12 14:30:00,60.86,60.9,60.83,60.83,7500.0,33.3937,33.4157,33.3773,33.3773,7500.0
2011-04-12 14:35:00,60.83,60.84,60.75,60.75,10000.0,33.3773,33.3828,33.3334,33.3334,10000.0
2011-04-12 14:40:00,60.8,60.8,60.63,60.63,11000.0,33.3608,33.3608,33.2675,33.2675,11000.0
2011-04-12 14:45:00,60.63,60.66,60.55,60.55,14500.0,33.2675,33.284,33.2236,33.2236,14500.0
2011-04-12 14:50:00,60.56,60.58,60.54,60.55,7000.0,33.2291,33.2401,33.2181,33.2236,7000.0
2011-04-12 14:55:00,60.53,60.53,60.51,60.51,3000.0,33.2127,33.2127,33.2017,33.2017,3000.0
2011-04-12 15:00:00,60.5,60.58,60.48,60.54,20000.0,33.1962,33.2401,33.1852,33.2181,20000.0
2011-04-12 15:05:00,60.56,60.6,60.54,60.57,12000.0,33.2291,33.2511,33.2181,33.2346,12000.0
2011-04-12 15:10:00,60.56,60.56,60.51,60.56,6500.0,33.2291,33.2291,33.2017,33.2291,6500.0
2011-04-12 15:15:00,60.55,60.62,60.55,60.62,7000.0,33.2236,33.262,33.2236,33.262,7000.0
2011-04-12 15:20:00,60.63,60.63,60.42,60.43,20000.0,33.2675,33.2675,33.1523,33.1578,20000.0
2011-04-12 15:25:00,60.44,60.47,60.36,60.4,38000.0,33.1633,33.1797,33.1194,33.1413,38000.0
2011-04-12 15:30:00,60.43,60.43,60.36,60.37,15500.0,33.1578,33.1578,33.1194,33.1249,15500.0
2011-04-12 15:35:00,60.4,60.46,60.4,60.44,34000.0,33.1413,33.1742,33.1413,33.1633,34000.0
2011-04-12 15:40:00,60.47,60.47,60.3,60.32,32000.0,33.1797,33.1797,33.0865,33.0974,32000.0
2011-04-12 15:45:00,60.34,60.41,60.28,60.4,40000.0,33.1084,33.1468,33.0755,33.1413,40000.0
2011-04-12 15:50:00,60.39,60.49,60.36,60.41,46500.0,33.1358,33.1907,33.1194,33.1468,46500.0
2011-04-12 15:55:00,60.42,60.42,60.31,60.37,59000.0,33.1523,33.1523,33.0919,33.1249,59000.0
2011-04-13 09:30:00,60.56,60.97,60.22,60.44,48500.0,33.2291,33.4541,33.0426,33.1633,48500.0
2011-04-13 09:35:00,60.44,60.56,60.44,60.56,9500.0,33.1633,33.2291,33.1633,33.2291,9500.0
2011-04-13 09:40:00,60.56,60.6,60.5,60.6,19500.0,33.2291,33.2511,33.1962,33.2511,19500.0
2011-04-13 09:45:00,60.62,60.64,60.48,60.57,10500.0,33.262,33.273,33.1852,33.2346,10500.0
2011-04-13 09:50:00,60.48,60.56,60.48,60.54,5000.0,33.1852,33.2291,33.1852,33.2181,5000.0
2011-04-13 09:55:00,60.51,60.54,60.49,60.5,9000.0,33.2017,33.2181,33.1907,33.1962,9000.0
2011-04-13 10:00:00,60.51,60.51,60.41,60.42,12500.0,33.2017,33.2017,33.1468,33.1523,12500.0
2011-04-13 10:05:00,60.48,60.5,60.44,60.5,17500.0,33.1852,33.1962,33.1633,33.1962,17500.0
2011-04-13 10:10:00,60.48,60.52,60.43,60.43,33500.0,33.1852,33.2072,33.1578,33.1578,33500.0
2011-04-13 10:15:00,60.41,60.51,60.35,60.51,27000.0,33.1468,33.2017,33.1139,33.2017,27000.0
2011-04-13 10:20:00,60.49,60.61,60.47,60.6,16500.0,33.1907,33.2566,33.1797,33.2511,16500.0
2011-04-13 10:25:00,60.6,60.79,60.6,60.79,20000.0,33.2511,33.3553,33.2511,33.3553,20000.0
2011-04-13 10:30:00,60.74,60.8,60.72,60.8,11500.0,33.3279,33.3608,33.3169,33.3608,11500.0
2011-04-13 10:35:00,60.77,60.77,60.67,60.67,9000.0,33.3443,33.3443,33.2895,33.2895,9000.0
2011-04-13 10:40:00,60.67,60.74,60.6,60.74,16500.0,33.2895,33.3279,33.2511,33.3279,16500.0
2011-04-13 10:45:00,60.72,60.77,60.71,60.77,7500.0,33.3169,33.3443,33.3114,33.3443,7500.0
2011-04-13 10:50:00,60.75,60.82,60.75,60.81,9000.0,33.3334,33.3718,33.3334,33.3663,9000.0
2011-04-13 10:55:00,60.79,60.86,60.78,60.81,10500.0,33.3553,33.3937,33.3498,33.3663,10500.0
2011-04-13 11:00:00,60.79,60.79,60.75,60.75,4000.0,33.3553,33.3553,33.3334,33.3334,4000.0
2011-04-13 11:05:00,60.75,60.75,60.71,60.71,2500.0,33.3334,33.3334,33.3114,33.3114,2500.0
2011-04-13 11:10:00,60.71,60.74,60.68,60.69,13000.0,33.3114,33.3279,33.295,33.3004,13000.0
2011-04-13 11:15:00,60.68,60.72,60.68,60.68,6000.0,33.295,33.3169,33.295,33.295,6000.0
2011-04-13 11:20:00,60.68,60.79,60.68,60.74,10000.0,33.295,33.3553,33.295,33.3279,10000.0
2011-04-13 11:25:00,60.72,60.72,60.72,60.72,500.0,33.3169,33.3169,33.3169,33.3169,500.0
2011-04-13 11:30:00,60.69,60.77,60.66,60.77,23000.0,33.3004,33.3443,33.284,33.3443,23000.0
2011-04-13 11:35:00,60.72,60.72,60.62,60.67,7500.0,33.3169,33.3169,33.262,33.2895,7500.0
2011-04-13 11:40:00,60.62,60.73,60.62,60.73,10500.0,33.262,33.3224,33.262,33.3224,10500.0
2011-04-13 11:45:00,60.7,60.75,60.7,60.71,5500.0,33.3059,33.3334,33.3059,33.3114,5500.0
2011-04-13 11:50:00,60.75,60.75,60.75,60.75,500.0,33.3334,33.3334,33.3334,33.3334,500.0
2011-04-13 11:55:00,60.73,60.73,60.67,60.71,18000.0,33.3224,33.3224,33.2895,33.3114,18000.0
2011-04-13 12:00:00,60.76,60.76,60.71,60.71,1000.0,33.3389,33.3389,33.3114,33.3114,1000.0
2011-04-13 12:05:00,60.76,60.76,60.76,60.76,500.0,33.3389,33.3389,33.3389,33.3389,500.0
2011-04-13 12:10:00,60.73,60.76,60.71,60.74,10500.0,33.3224,33.3389,33.3114,33.3279,10500.0
2011-04-13 12:15:00,60.74,60.78,60.72,60.76,14500.0,33.3279,33.3498,33.3169,33.3389,14500.0
2011-04-13 12:20:00,60.76,60.8,60.76,60.79,14500.0,33.3389,33.3608,33.3389,33.3553,14500.0
2011-04-13 12:25:00,60.82,60.84,60.81,60.84,11000.0,33.3718,33.3828,33.3663,33.3828,11000.0
2011-04-13 12:30:00,60.85,60.86,60.8,60.81,7500.0,33.3882,33.3937,33.3608,33.3663,7500.0
2011-04-13 12:35:00,60.81,60.81,60.69,60.7,12000.0,33.3663,33.3663,33.3004,33.3059,12000.0
2011-04-13 12:40:00,60.7,60.7,60.65,60.65,4500.0,33.3059,33.3059,33.2785,33.2785,4500.0
2011-04-13 12:45:00,60.66,60.68,60.59,60.65,10500.0,33.284,33.295,33.2456,33.2785,10500.0
2011-04-13 12:50:00,60.64,60.65,60.63,60.64,4000.0,33.273,33.2785,33.2675,33.273,4000.0
2011-04-13 12:55:00,60.68,60.69,60.68,60.69,1000.0,33.295,33.3004,33.295,33.3004,1000.0
2011-04-13 13:00:00,60.68,60.74,60.68,60.74,5000.0,33.295,33.3279,33.295,33.3279,5000.0
2011-04-13 13:05:00,60.75,60.75,60.74,60.75,5000.0,33.3334,33.3334,33.3279,33.3334,5000.0
2011-04-13 13:10:00,60.77,60.78,60.68,60.68,12000.0,33.3443,33.3498,33.295,33.295,12000.0
2011-04-13 13:15:00,60.69,60.71,60.68,60.71,2000.0,33.3004,33.3114,33.295,33.3114,2000.0
2011-04-13 13:20:00,60.66,60.7,60.65,60.7,10500.0,33.284,33.3059,33.2785,33.3059,10500.0
2011-04-13 13:25:00,60.72,60.76,60.72,60.72,8000.0,33.3169,33.3389,33.3169,33.3169,8000.0
2011-04-13 13:30:00,60.72,60.76,60.72,60.75,4000.0,33.3169,33.3389,33.3169,33.3334,4000.0
2011-04-13 13:35:00,60.73,60.73,60.68,60.68,2500.0,33.3224,33.3224,33.295,33.295,2500.0
2011-04-13 13:40:00,60.71,60.71,60.67,60.68,4000.0,33.3114,33.3114,33.2895,33.295,4000.0
2011-04-13 13:45:00,60.69,60.69,60.6,60.63,14500.0,33.3004,33.3004,33.2511,33.2675,14500.0
2011-04-13 13:50:00,60.64,60.65,60.62,60.63,12500.0,33.273,33.2785,33.262,33.2675,12500.0
2011-04-13 13:55:00,60.6,60.63,60.56,60.56,12000.0,33.2511,33.2675,33.2291,33.2291,12000.0
2011-04-13 14:00:00,60.62,60.77,60.61,60.73,27500.0,33.262,33.3443,33.2566,33.3224,27500.0
2011-04-13 14:05:00,60.77,60.79,60.74,60.79,4500.0,33.3443,33.3553,33.3279,33.3553,4500.0
2011-04-13 14:10:00,60.79,60.8,60.74,60.76,16000.0,33.3553,33.3608,33.3279,33.3389,16000.0
2011-04-13 14:15:00,60.72,60.72,60.71,60.71,3000.0,33.3169,33.3169,33.3114,33.3114,3000.0
2011-04-13 14:20:00,60.71,60.75,60.69,60.75,24500.0,33.3114,33.3334,33.3004,33.3334,24500.0
2011-04-13 14:25:00,60.72,60.83,60.72,60.83,8000.0,33.3169,33.3773,33.3169,33.3773,8000.0
2011-04-13 14:30:00,60.77,60.86,60.77,60.84,17000.0,33.3443,33.3937,33.3443,33.3828,17000.0
2011-04-13 14:35:00,60.84,60.85,60.8,60.8,17500.0,33.3828,33.3882,33.3608,33.3608,17500.0
2011-04-13 14:40:00,60.8,60.92,60.8,60.88,17500.0,33.3608,33.4266,33.3608,33.4047,17500.0
2011-04-13 14:45:00,60.91,60.92,60.86,60.88,17500.0,33.4212,33.4266,33.3937,33.4047,17500.0
2011-04-13 14:50:00,60.87,60.91,60.86,60.86,10500.0,33.3992,33.4212,33.3937,33.3937,10500.0
2011-04-13 14:55:00,60.88,60.88,60.83,60.83,9500.0,33.4047,33.4047,33.3773,33.3773,9500.0
2011-04-13 15:00:00,60.83,61.0,60.83,60.98,25000.0,33.3773,33.4705,33.3773,33.4596,25000.0
2011-04-13 15:05:00,60.97,61.1,60.94,61.1,52500.0,33.4541,33.5254,33.4376,33.5254,52500.0
2011-04-13 15:10:00,61.06,61.18,61.06,61.12,33500.0,33.5035,33.5693,33.5035,33.5364,33500.0
2011-04-13 15:15:00,61.14,61.18,61.07,61.13,38000.0,33.5474,33.5693,33.509,33.5419,38000.0
2011-04-13 15:20:00,61.11,61.18,61.09,61.13,24000.0,33.5309,33.5693,33.5199,33.5419,24000.0
2011-04-13 15:25:00,61.16,61.16,61.08,61.08,15000.0,33.5583,33.5583,33.5144,33.5144,15000.0
2011-04-13 15:30:00,61.05,61.14,60.89,60.9,34000.0,33.498,33.5474,33.4102,33.4157,34000.0
2011-04-13 15:35:00,60.9,60.98,60.9,60.96,23000.0,33.4157,33.4596,33.4157,33.4486,23000.0
2011-04-13 15:40:00,60.95,60.97,60.84,60.89,45000.0,33.4431,33.4541,33.3828,33.4102,45000.0
2011-04-13 15:45:00,60.89,60.92,60.81,60.87,40000.0,33.4102,33.4266,33.3663,33.3992,40000.0
2011-04-13 15:50:00,60.87,60.96,60.82,60.96,57500.0,33.3992,33.4486,33.3718,33.4486,57500.0
2011-04-13 15:55:00,60.96,61.0,60.87,60.88,113500.0,33.4486,33.4705,33.3992,33.4047,113500.0
2011-04-14 09:30:00,60.77,60.77,60.33,60.61,36000.0,33.3443,33.3443,33.1029,33.2566,36000.0
2011-04-14 09:35:00,60.56,60.78,60.56,60.78,6000.0,33.2291,33.3498,33.2291,33.3498,6000.0
2011-04-14 09:40:00,60.74,60.78,60.6,60.72,24000.0,33.3279,33.3498,33.2511,33.3169,24000.0
2011-04-14 09:45:00,60.74,60.77,60.63,60.65,33000.0,33.3279,33.3443,33.2675,33.2785,33000.0
2011-04-14 09:50:00,60.65,60.74,60.55,60.62,55500.0,33.2785,33.3279,33.2236,33.262,55500.0
2011-04-14 09:55:00,60.63,60.87,60.63,60.86,35000.0,33.2675,33.3992,33.2675,33.3937,35000.0
2011-04-14 10:00:00,60.79,60.88,60.77,60.87,20500.0,33.3553,33.4047,33.3443,33.3992,20500.0
2011-04-14 10:05:00,60.78,60.85,60.71,60.71,8000.0,33.3498,33.3882,33.3114,33.3114,8000.0
2011-04-14 10:10:00,60.71,60.74,60.62,60.62,15500.0,33.3114,33.3279,33.262,33.262,15500.0
2011-04-14 10:15:00,60.68,60.84,60.62,60.8,29000.0,33.295,33.3828,33.262,33.3608,29000.0
2011-04-14 10:20:00,60.81,60.88,60.73,60.83,25000.0,33.3663,33.4047,33.3224,33.3773,25000.0
2011-04-14 10:25:00,60.84,61.13,60.84,61.13,13500.0,33.3828,33.5419,33.3828,33.5419,13500.0
2011-04-14 10:30:00,61.12,61.13,61.05,61.05,22500.0,33.5364,33.5419,33.498,33.498,22500.0
2011-04-14 10:35:00,61.02,61.04,60.98,61.04,6500.0,33.4815,33.4925,33.4596,33.4925,6500.0
2011-04-14 10:40:00,61.04,61.04,60.92,60.95,10000.0,33.4925,33.4925,33.4266,33.4431,10000.0
2011-04-14 10:45:00,60.98,61.04,60.93,61.02,17500.0,33.4596,33.4925,33.4321,33.4815,17500.0
2011-04-14 10:50:00,61.0,61.01,60.97,61.01,8000.0,33.4705,33.476,33.4541,33.476,8000.0
2011-04-14 10:55:00,61.01,61.05,61.0,61.05,9000.0,33.476,33.498,33.4705,33.498,9000.0
2011-04-14 11:00:00,61.04,61.06,60.98,61.03,25000.0,33.4925,33.5035,33.4596,33.487,25000.0
2011-04-14 11:05:00,61.05,61.06,60.96,60.96,10000.0,33.498,33.5035,33.4486,33.4486,10000.0
2011-04-14 11:10:00,60.95,60.98,60.91,60.96,16000.0,33.4431,33.4596,33.4212,33.4486,16000.0
2011-04-14 11:15:00,60.91,61.01,60.91,61.01,20500.0,33.4212,33.476,33.4212,33.476,20500.0
2011-04-14 11:20:00,61.01,61.01,60.97,60.97,6000.0,33.476,33.476,33.4541,33.4541,6000.0
2011-04-14 11:25:00,60.98,61.05,60.91,60.97,18500.0,33.4596,33.498,33.4212,33.4541,18500.0
2011-04-14 11:30:00,60.98,61.1,60.97,61.02,24000.0,33.4596,33.5254,33.4541,33.4815,24000.0
2011-04-14 11:35:00,61.0,61.07,60.93,61.01,25000.0,33.4705,33.509,33.4321,33.476,25000.0
2011-04-14 11:40:00,61.03,61.04,60.97,60.97,5500.0,33.487,33.4925,33.4541,33.4541,5500.0
2011-04-14 11:45:00,60.99,61.06,60.98,60.98,15500.0,33.4651,33.5035,33.4596,33.4596,15500.0
2011-04-14 11:50:00,61.03,61.03,61.03,61.03,2000.0,33.487,33.487,33.487,33.487,2000.0
2011-04-14 11:55:00,61.07,61.07,61.04,61.07,7500.0,33.509,33.509,33.4925,33.509,7500.0
2011-04-14 12:00:00,61.04,61.04,60.92,60.98,13500.0,33.4925,33.4925,33.4266,33.4596,13500.0
2011-04-14 12:05:00,60.99,61.0,60.91,60.95,21500.0,33.4651,33.4705,33.4212,33.4431,21500.0
2011-04-14 12:10:00,60.95,60.97,60.95,60.95,5500.0,33.4431,33.4541,33.4431,33.4431,5500.0
2011-04-14 12:15:00,60.95,60.96,60.9,60.9,7500.0,33.4431,33.4486,33.4157,33.4157,7500.0
2011-04-14 12:20:00,60.95,61.0,60.95,61.0,4500.0,33.4431,33.4705,33.4431,33.4705,4500.0
2011-04-14 12:25:00,60.98,60.99,60.95,60.95,3000.0,33.4596,33.4651,33.4431,33.4431,3000.0
2011-04-14 12:30:00,60.95,60.96,60.93,60.93,9500.0,33.4431,33.4486,33.4321,33.4321,9500.0
2011-04-14 12:35:00,60.97,60.97,60.95,60.96,2500.0,33.4541,33.4541,33.4431,33.4486,2500.0
2011-04-14 12:40:00,60.94,60.97,60.93,60.93,4500.0,33.4376,33.4541,33.4321,33.4321,4500.0
2011-04-14 12:45:00,60.94,60.94,60.91,60.91,4000.0,33.4376,33.4376,33.4212,33.4212,4000.0
2011-04-14 12:50:00,60.93,60.94,60.92,60.94,5000.0,33.4321,33.4376,33.4266,33.4376,5000.0
2011-04-14 12:55:00,60.93,60.94,60.85,60.91,8500.0,33.4321,33.4376,33.3882,33.4212,8500.0
2011-04-14 13:00:00,60.92,61.0,60.91,61.0,6000.0,33.4266,33.4705,33.4212,33.4705,6000.0
2011-04-14 13:05:00,60.98,61.03,60.97,60.98,12500.0,33.4596,33.487,33.4541,33.4596,12500.0
2011-04-14 13:10:00,60.95,60.96,60.91,60.93,3500.0,33.4431,33.4486,33.4212,33.4321,3500.0
2011-04-14 13:15:00,60.94,60.96,60.93,60.95,7000.0,33.4376,33.4486,33.4321,33.4431,7000.0
2011-04-14 13:20:00,60.97,60.97,60.93,60.95,3500.0,33.4541,33.4541,33.4321,33.4431,3500.0
2011-04-14 13:25:00,60.99,61.04,60.99,61.04,5000.0,33.4651,33.4925,33.4651,33.4925,5000.0
2011-04-14 13:30:00,61.03,61.11,61.03,61.08,12000.0,33.487,33.5309,33.487,33.5144,12000.0
2011-04-14 13:35:00,61.07,61.07,61.06,61.06,6500.0,33.509,33.509,33.5035,33.5035,6500.0
2011-04-14 13:40:00,61.04,61.04,60.97,61.02,16000.0,33.4925,33.4925,33.4541,33.4815,16000.0
2011-04-14 13:45:00,61.02,61.09,61.01,61.09,7500.0,33.4815,33.5199,33.476,33.5199,7500.0
2011-04-14 13:50:00,61.07,61.09,61.02,61.02,5500.0,33.509,33.5199,33.4815,33.4815,5500.0
2011-04-14 13:55:00,61.03,61.03,61.02,61.02,6500.0,33.487,33.487,33.4815,33.4815,6500.0
2011-04-14 14:00:00,61.04,61.06,61.02,61.04,10000.0,33.4925,33.5035,33.4815,33.4925,10000.0
2011-04-14 14:05:00,61.01,61.04,60.99,61.02,23000.0,33.476,33.4925,33.4651,33.4815,23000.0
2011-04-14 14:10:00,61.02,61.06,61.0,61.04,6000.0,33.4815,33.5035,33.4705,33.4925,6000.0
2011-04-14 14:15:00,61.04,61.04,61.01,61.02,11500.0,33.4925,33.4925,33.476,33.4815,11500.0
2011-04-14 14:20:00,61.02,61.03,61.01,61.03,10000.0,33.4815,33.487,33.476,33.487,10000.0
2011-04-14 14:25:00,61.03,61.15,61.03,61.09,16500.0,33.487,33.5528,33.487,33.5199,16500.0
2011-04-14 14:30:00,61.16,61.18,61.12,61.18,15000.0,33.5583,33.5693,33.5364,33.5693,15000.0
2011-04-14 14:35:00,61.17,61.19,61.15,61.16,9500.0,33.5638,33.5748,33.5528,33.5583,9500.0
2011-04-14 14:40:00,61.15,61.19,61.11,61.11,16000.0,33.5528,33.5748,33.5309,33.5309,16000.0
2011-04-14 14:45:00,61.12,61.18,61.12,61.18,7000.0,33.5364,33.5693,33.5364,33.5693,7000.0
2011-04-14 14:50:00,61.18,61.18,61.11,61.16,15000.0,33.5693,33.5693,33.5309,33.5583,15000.0
2011-04-14 14:55:00,61.16,61.19,61.15,61.18,11000.0,33.5583,33.5748,33.5528,33.5693,11000.0
2011-04-14 15:00:00,61.15,61.19,61.12,61.19,26500.0,33.5528,33.5748,33.5364,33.5748,26500.0
2011-04-14 15:05:00,61.19,61.2,61.17,61.17,26000.0,33.5748,33.5803,33.5638,33.5638,26000.0
2011-04-14 15:10:00,61.19,61.22,61.16,61.2,29000.0,33.5748,33.5913,33.5583,33.5803,29000.0
2011-04-14 15:15:00,61.22,61.35,61.2,61.34,65500.0,33.5913,33.6626,33.5803,33.6571,65500.0
2011-04-14 15:20:00,61.36,61.36,61.26,61.27,45000.0,33.6681,33.6681,33.6132,33.6187,45000.0
2011-04-14 15:25:00,61.27,61.34,61.26,61.34,16000.0,33.6187,33.6571,33.6132,33.6571,16000.0
2011-04-14 15:30:00,61.34,61.34,61.27,61.28,13000.0,33.6571,33.6571,33.6187,33.6242,13000.0
2011-04-14 15:35:00,61.27,61.33,61.25,61.3,22500.0,33.6187,33.6516,33.6077,33.6352,22500.0
2011-04-14 15:40:00,61.31,61.34,61.26,61.26,21000.0,33.6406,33.6571,33.6132,33.6132,21000.0
2011-04-14 15:45:00,61.26,61.34,61.25,61.34,35500.0,33.6132,33.6571,33.6077,33.6571,35500.0
2011-04-14 15:50:00,61.33,61.33,61.2,61.3,42000.0,33.6516,33.6516,33.5803,33.6352,42000.0
2011-04-14 15:55:00,61.29,61.32,61.11,61.11,123500.0,33.6297,33.6461,33.5309,33.5309,123500.0
2011-04-15 09:30:00,61.4,61.6,60.86,61.45,194500.0,33.69,33.7998,33.3937,33.7175,194500.0
2011-04-15 09:35:00,61.57,61.59,61.4,61.53,30500.0,33.7833,33.7943,33.69,33.7614,30500.0
2011-04-15 09:40:00,61.44,61.6,61.44,61.6,10000.0,33.712,33.7998,33.712,33.7998,10000.0
2011-04-15 09:45:00,61.6,61.6,61.44,61.44,16500.0,33.7998,33.7998,33.712,33.712,16500.0
2011-04-15 09:50:00,61.44,61.59,61.4,61.59,12000.0,33.712,33.7943,33.69,33.7943,12000.0
2011-04-15 09:55:00,61.59,61.7,61.48,61.65,44000.0,33.7943,33.8546,33.7339,33.8272,44000.0
2011-04-15 10:00:00,61.67,61.89,61.64,61.83,45000.0,33.8382,33.9589,33.8217,33.926,45000.0
2011-04-15 10:05:00,61.83,61.85,61.7,61.71,32500.0,33.926,33.9369,33.8546,33.8601,32500.0
2011-04-15 10:10:00,61.81,61.81,61.73,61.75,25000.0,33.915,33.915,33.8711,33.8821,25000.0
2011-04-15 10:15:00,61.75,61.79,61.66,61.7,19000.0,33.8821,33.904,33.8327,33.8546,19000.0
2011-04-15 10:20:00,61.68,61.68,61.62,61.66,6000.0,33.8437,33.8437,33.8107,33.8327,6000.0
2011-04-15 10:25:00,61.63,61.67,61.41,61.55,27500.0,33.8162,33.8382,33.6955,33.7723,27500.0
2011-04-15 10:30:00,61.56,61.6,61.2,61.29,32500.0,33.7778,33.7998,33.5803,33.6297,32500.0
2011-04-15 10:35:00,61.29,61.42,61.23,61.23,11500.0,33.6297,33.701,33.5967,33.5967,11500.0
2011-04-15 10:40:00,61.19,61.23,61.16,61.23,4500.0,33.5748,33.5967,33.5583,33.5967,4500.0
2011-04-15 10:45:00,61.23,61.45,61.23,61.4,7000.0,33.5967,33.7175,33.5967,33.69,7000.0
2011-04-15 10:50:00,61.43,61.51,61.43,61.51,5500.0,33.7065,33.7504,33.7065,33.7504,5500.0
2011-04-15 10:55:00,61.5,61.59,61.49,61.59,2500.0,33.7449,33.7943,33.7394,33.7943,2500.0
2011-04-15 11:00:00,61.59,61.59,61.53,61.59,7500.0,33.7943,33.7943,33.7614,33.7943,7500.0
2011-04-15 11:05:00,61.58,61.58,61.54,61.55,4000.0,33.7888,33.7888,33.7668,33.7723,4000.0
2011-04-15 11:10:00,61.52,61.52,61.35,61.4,7500.0,33.7559,33.7559,33.6626,33.69,7500.0
2011-04-15 11:15:00,61.37,61.38,61.35,61.35,3000.0,33.6736,33.679,33.6626,33.6626,3000.0
2011-04-15 11:20:00,61.36,61.44,61.36,61.42,8500.0,33.6681,33.712,33.6681,33.701,8500.0
2011-04-15 11:25:00,61.42,61.53,61.42,61.52,3500.0,33.701,33.7614,33.701,33.7559,3500.0
2011-04-15 11:30:00,61.44,61.44,61.41,61.41,2500.0,33.712,33.712,33.6955,33.6955,2500.0
2011-04-15 11:35:00,61.44,61.51,61.44,61.51,2000.0,33.712,33.7504,33.712,33.7504,2000.0
2011-04-15 11:40:00,61.49,61.55,61.42,61.42,34000.0,33.7394,33.7723,33.701,33.701,34000.0
2011-04-15 11:45:00,61.44,61.47,61.4,61.47,10000.0,33.712,33.7284,33.69,33.7284,10000.0
2011-04-15 11:50:00,61.47,61.48,61.44,61.46,5500.0,33.7284,33.7339,33.712,33.7229,5500.0
2011-04-15 11:55:00,61.48,61.48,61.41,61.41,8500.0,33.7339,33.7339,33.6955,33.6955,8500.0
2011-04-15 12:00:00,61.43,61.46,61.43,61.46,5000.0,33.7065,33.7229,33.7065,33.7229,5000.0
2011-04-15 12:05:00,61.47,61.47,61.38,61.4,17500.0,33.7284,33.7284,33.679,33.69,17500.0
2011-04-15 12:10:00,61.4,61.51,61.4,61.42,44500.0,33.69,33.7504,33.69,33.701,44500.0
2011-04-15 12:15:00,61.42,61.43,61.38,61.38,2000.0,33.701,33.7065,33.679,33.679,2000.0
2011-04-15 12:20:00,61.39,61.39,61.29,61.33,11500.0,33.6845,33.6845,33.6297,33.6516,11500.0
2011-04-15 12:25:00,61.33,61.36,61.33,61.36,1500.0,33.6516,33.6681,33.6516,33.6681,1500.0
2011-04-15 12:30:00,61.34,61.34,61.34,61.34,500.0,33.6571,33.6571,33.6571,33.6571,500.0
2011-04-15 12:35:00,61.33,61.37,61.33,61.37,5000.0,33.6516,33.6736,33.6516,33.6736,5000.0
2011-04-15 12:40:00,61.38,61.42,61.36,61.37,7000.0,33.679,33.701,33.6681,33.6736,7000.0
2011-04-15 12:45:00,61.38,61.39,61.32,61.33,8500.0,33.679,33.6845,33.6461,33.6516,8500.0
2011-04-15 12:50:00,61.32,61.42,61.32,61.42,13500.0,33.6461,33.701,33.6461,33.701,13500.0
2011-04-15 12:55:00,61.38,61.43,61.33,61.33,10500.0,33.679,33.7065,33.6516,33.6516,10500.0
2011-04-15 13:00:00,61.36,61.37,61.3,61.32,8500.0,33.6681,33.6736,33.6352,33.6461,8500.0
2011-04-15 13:05:00,61.29,61.29,61.21,61.23,6500.0,33.6297,33.6297,33.5858,33.5967,6500.0
2011-04-15 13:10:00,61.27,61.44,61.27,61.43,18000.0,33.6187,33.712,33.6187,33.7065,18000.0
2011-04-15 13:15:00,61.37,61.4,61.37,61.4,2500.0,33.6736,33.69,33.6736,33.69,2500.0
2011-04-15 13:20:00,61.4,61.4,61.35,61.4,3500.0,33.69,33.69,33.6626,33.69,3500.0
2011-04-15 13:25:00,61.33,61.39,61.33,61.37,2500.0,33.6516,33.6845,33.6516,33.6736,2500.0
2011-04-15 13:30:00,61.37,61.37,61.34,61.34,3500.0,33.6736,33.6736,33.6571,33.6571,3500.0
2011-04-15 13:35:00,61.35,61.35,61.31,61.34,11500.0,33.6626,33.6626,33.6406,33.6571,11500.0
2011-04-15 13:40:00,61.37,61.41,61.34,61.4,3500.0,33.6736,33.6955,33.6571,33.69,3500.0
2011-04-15 13:45:00,61.41,61.44,61.41,61.43,5500.0,33.6955,33.712,33.6955,33.7065,5500.0
2011-04-15 13:50:00,61.42,61.42,61.36,61.4,7500.0,33.701,33.701,33.6681,33.69,7500.0
2011-04-15 13:55:00,61.38,61.42,61.36,61.42,13000.0,33.679,33.701,33.6681,33.701,13000.0
2011-04-15 14:00:00,61.42,61.51,61.39,61.49,20000.0,33.701,33.7504,33.6845,33.7394,20000.0
2011-04-15 14:05:00,61.53,61.58,61.53,61.58,13500.0,33.7614,33.7888,33.7614,33.7888,13500.0
2011-04-15 14:10:00,61.59,61.59,61.45,61.48,14000.0,33.7943,33.7943,33.7175,33.7339,14000.0
2011-04-15 14:15:00,61.49,61.49,61.43,61.44,4500.0,33.7394,33.7394,33.7065,33.712,4500.0
2011-04-15 14:20:00,61.43,61.48,61.43,61.47,14000.0,33.7065,33.7339,33.7065,33.7284,14000.0
2011-04-15 14:25:00,61.47,61.55,61.47,61.52,7000.0,33.7284,33.7723,33.7284,33.7559,7000.0
2011-04-15 14:30:00,61.54,61.57,61.53,61.55,14000.0,33.7668,33.7833,33.7614,33.7723,14000.0
2011-04-15 14:35:00,61.52,61.52,61.42,61.43,9000.0,33.7559,33.7559,33.701,33.7065,9000.0
2011-04-15 14:40:00,61.44,61.5,61.4,61.5,10000.0,33.712,33.7449,33.69,33.7449,10000.0
2011-04-15 14:45:00,61.49,61.5,61.47,61.5,6500.0,33.7394,33.7449,33.7284,33.7449,6500.0
2011-04-15 14:50:00,61.49,61.52,61.46,61.52,7500.0,33.7394,33.7559,33.7229,33.7559,7500.0
2011-04-15 14:55:00,61.51,61.55,61.51,61.55,4000.0,33.7504,33.7723,33.7504,33.7723,4000.0
2011-04-15 15:00:00,61.54,61.58,61.53,61.53,8500.0,33.7668,33.7888,33.7614,33.7614,8500.0
2011-04-15 15:05:00,61.55,61.58,61.52,61.55,4500.0,33.7723,33.7888,33.7559,33.7723,4500.0
2011-04-15 15:10:00,61.55,61.57,61.5,61.5,23000.0,33.7723,33.7833,33.7449,33.7449,23000.0
2011-04-15 15:15:00,61.51,61.51,61.44,61.48,10500.0,33.7504,33.7504,33.712,33.7339,10500.0
2011-04-15 15:20:00,61.46,61.46,61.36,61.4,18000.0,33.7229,33.7229,33.6681,33.69,18000.0
2011-04-15 15:25:00,61.45,61.52,61.45,61.52,14000.0,33.7175,33.7559,33.7175,33.7559,14000.0
2011-04-15 15:30:00,61.51,61.53,61.46,61.5,27500.0,33.7504,33.7614,33.7229,33.7449,27500.0
2011-04-15 15:35:00,61.5,61.5,61.39,61.4,28500.0,33.7449,33.7449,33.6845,33.69,28500.0
2011-04-15 15:40:00,61.42,61.48,61.34,61.34,25000.0,33.701,33.7339,33.6571,33.6571,25000.0
2011-04-15 15:45:00,61.32,61.44,61.29,61.43,38000.0,33.6461,33.712,33.6297,33.7065,38000.0
2011-04-15 15:50:00,61.42,61.45,61.4,61.43,34000.0,33.701,33.7175,33.69,33.7065,34000.0
2011-04-15 15:55:00,61.44,61.47,61.37,61.37,93000.0,33.712,33.7284,33.6736,33.6736,93000.0
2011-04-18 09:30:00,60.69,60.74,60.57,60.63,18000.0,33.3004,33.3279,33.2346,33.2675,18000.0
2011-04-18 09:35:00,60.68,60.74,60.57,60.63,25000.0,33.295,33.3279,33.2346,33.2675,25000.0
2011-04-18 09:40:00,60.63,60.78,60.63,60.78,53000.0,33.2675,33.3498,33.2675,33.3498,53000.0
2011-04-18 09:45:00,60.78,61.0,60.71,61.0,44500.0,33.3498,33.4705,33.3114,33.4705,44500.0
2011-04-18 09:50:00,61.0,61.04,60.9,61.04,63000.0,33.4705,33.4925,33.4157,33.4925,63000.0
2011-04-18 09:55:00,60.99,61.03,60.9,60.9,28000.0,33.4651,33.487,33.4157,33.4157,28000.0
2011-04-18 10:00:00,60.9,61.01,60.79,60.9,21500.0,33.4157,33.476,33.3553,33.4157,21500.0
2011-04-18 10:05:00,60.85,60.93,60.72,60.88,38000.0,33.3882,33.4321,33.3169,33.4047,38000.0
2011-04-18 10:10:00,60.85,60.9,60.74,60.84,51500.0,33.3882,33.4157,33.3279,33.3828,51500.0
2011-04-18 10:15:00,60.77,60.85,60.64,60.79,31000.0,33.3443,33.3882,33.273,33.3553,31000.0
2011-04-18 10:20:00,60.84,61.11,60.8,61.01,30500.0,33.3828,33.5309,33.3608,33.476,30500.0
2011-04-18 10:25:00,60.96,61.05,60.96,61.05,4000.0,33.4486,33.498,33.4486,33.498,4000.0
2011-04-18 10:30:00,61.05,61.09,60.92,60.96,21000.0,33.498,33.5199,33.4266,33.4486,21000.0
2011-04-18 10:35:00,60.97,61.0,60.93,60.99,6500.0,33.4541,33.4705,33.4321,33.4651,6500.0
2011-04-18 10:40:00,60.94,60.96,60.77,60.77,10500.0,33.4376,33.4486,33.3443,33.3443,10500.0
2011-04-18 10:45:00,60.77,60.82,60.66,60.72,25500.0,33.3443,33.3718,33.284,33.3169,25500.0
2011-04-18 10:50:00,60.74,60.75,60.62,60.72,10000.0,33.3279,33.3334,33.262,33.3169,10000.0
2011-04-18 10:55:00,60.65,60.72,60.65,60.66,15500.0,33.2785,33.3169,33.2785,33.284,15500.0
2011-04-18 11:00:00,60.68,60.81,60.64,60.65,27500.0,33.295,33.3663,33.273,33.2785,27500.0
2011-04-18 11:05:00,60.65,60.77,60.65,60.68,16000.0,33.2785,33.3443,33.2785,33.295,16000.0
2011-04-18 11:10:00,60.78,60.81,60.7,60.71,9000.0,33.3498,33.3663,33.3059,33.3114,9000.0
2011-04-18 11:15:00,60.67,60.67,60.65,60.65,2500.0,33.2895,33.2895,33.2785,33.2785,2500.0
2011-04-18 11:20:00,60.65,60.89,60.65,60.81,12500.0,33.2785,33.4102,33.2785,33.3663,12500.0
2011-04-18 11:25:00,60.73,60.78,60.65,60.68,10000.0,33.3224,33.3498,33.2785,33.295,10000.0
2011-04-18 11:30:00,60.71,60.84,60.71,60.82,10500.0,33.3114,33.3828,33.3114,33.3718,10500.0
2011-04-18 11:35:00,60.83,60.86,60.66,60.68,25500.0,33.3773,33.3937,33.284,33.295,25500.0
2011-04-18 11:40:00,60.67,60.82,60.65,60.72,21000.0,33.2895,33.3718,33.2785,33.3169,21000.0
2011-04-18 11:45:00,60.7,60.79,60.7,60.76,8000.0,33.3059,33.3553,33.3059,33.3389,8000.0
2011-04-18 11:50:00,60.74,60.87,60.73,60.86,9000.0,33.3279,33.3992,33.3224,33.3937,9000.0
2011-04-18 11:55:00,60.88,60.89,60.82,60.82,14000.0,33.4047,33.4102,33.3718,33.3718,14000.0
2011-04-18 12:00:00,60.82,60.84,60.82,60.84,4500.0,33.3718,33.3828,33.3718,33.3828,4500.0
2011-04-18 12:05:00,60.89,61.0,60.89,60.91,15000.0,33.4102,33.4705,33.4102,33.4212,15000.0
2011-04-18 12:10:00,60.96,61.0,60.93,61.0,15500.0,33.4486,33.4705,33.4321,33.4705,15500.0
2011-04-18 12:15:00,60.93,60.96,60.92,60.96,4500.0,33.4321,33.4486,33.4266,33.4486,4500.0
2011-04-18 12:20:00,60.93,60.95,60.84,60.94,24000.0,33.4321,33.4431,33.3828,33.4376,24000.0
2011-04-18 12:25:00,60.95,61.07,60.93,60.96,44000.0,33.4431,33.509,33.4321,33.4486,44000.0
2011-04-18 12:30:00,60.93,60.93,60.82,60.82,11000.0,33.4321,33.4321,33.3718,33.3718,11000.0
2011-04-18 12:35:00,60.84,60.84,60.77,60.77,9500.0,33.3828,33.3828,33.3443,33.3443,9500.0
2011-04-18 12:40:00,60.76,60.78,60.71,60.76,6500.0,33.3389,33.3498,33.3114,33.3389,6500.0
2011-04-18 12:45:00,60.73,60.81,60.72,60.76,5000.0,33.3224,33.3663,33.3169,33.3389,5000.0
2011-04-18 12:50:00,60.73,60.79,60.72,60.79,4500.0,33.3224,33.3553,33.3169,33.3553,4500.0
2011-04-18 12:55:00,60.79,60.79,60.76,60.79,3500.0,33.3553,33.3553,33.3389,33.3553,3500.0
2011-04-18 13:00:00,60.74,60.75,60.72,60.72,12000.0,33.3279,33.3334,33.3169,33.3169,12000.0
2011-04-18 13:05:00,60.71,60.75,60.69,60.73,17000.0,33.3114,33.3334,33.3004,33.3224,17000.0
2011-04-18 13:10:00,60.69,60.71,60.65,60.7,12500.0,33.3004,33.3114,33.2785,33.3059,12500.0
2011-04-18 13:15:00,60.63,60.67,60.63,60.67,1500.0,33.2675,33.2895,33.2675,33.2895,1500.0
2011-04-18 13:20:00,60.72,60.72,60.67,60.67,4500.0,33.3169,33.3169,33.2895,33.2895,4500.0
2011-04-18 13:25:00,60.65,60.74,60.65,60.66,6500.0,33.2785,33.3279,33.2785,33.284,6500.0
2011-04-18 13:30:00,60.64,60.72,60.64,60.64,5000.0,33.273,33.3169,33.273,33.273,5000.0
2011-04-18 13:35:00,60.66,60.68,60.64,60.67,5500.0,33.284,33.295,33.273,33.2895,5500.0
2011-04-18 13:40:00,60.67,60.72,60.67,60.7,6500.0,33.2895,33.3169,33.2895,33.3059,6500.0
2011-04-18 13:45:00,60.7,60.74,60.68,60.7,19500.0,33.3059,33.3279,33.295,33.3059,19500.0
2011-04-18 13:50:00,60.67,60.75,60.63,60.7,24500.0,33.2895,33.3334,33.2675,33.3059,24500.0
2011-04-18 13:55:00,60.71,60.75,60.69,60.71,10500.0,33.3114,33.3334,33.3004,33.3114,10500.0
2011-04-18 14:00:00,60.71,60.71,60.64,60.64,10000.0,33.3114,33.3114,33.273,33.273,10000.0
2011-04-18 14:05:00,60.62,60.7,60.62,60.68,10000.0,33.262,33.3059,33.262,33.295,10000.0
2011-04-18 14:10:00,60.68,60.71,60.68,60.71,9000.0,33.295,33.3114,33.295,33.3114,9000.0
2011-04-18 14:15:00,60.71,60.75,60.7,60.75,54000.0,33.3114,33.3334,33.3059,33.3334,54000.0
2011-04-18 14:20:00,60.72,60.77,60.69,60.7,24000.0,33.3169,33.3443,33.3004,33.3059,24000.0
2011-04-18 14:25:00,60.63,60.82,60.63,60.79,64000.0,33.2675,33.3718,33.2675,33.3553,64000.0
2011-04-18 14:30:00,60.73,60.8,60.73,60.8,3000.0,33.3224,33.3608,33.3224,33.3608,3000.0
2011-04-18 14:35:00,60.81,60.92,60.8,60.91,10000.0,33.3663,33.4266,33.3608,33.4212,10000.0
2011-04-18 14:40:00,60.95,60.97,60.88,60.88,10500.0,33.4431,33.4541,33.4047,33.4047,10500.0
2011-04-18 14:45:00,60.9,60.95,60.87,60.95,4500.0,33.4157,33.4431,33.3992,33.4431,4500.0
2011-04-18 14:50:00,60.94,60.98,60.92,60.93,3500.0,33.4376,33.4596,33.4266,33.4321,3500.0
2011-04-18 14:55:00,60.97,61.06,60.93,61.04,10500.0,33.4541,33.5035,33.4321,33.4925,10500.0
2011-04-18 15:00:00,61.0,61.03,60.95,60.98,6500.0,33.4705,33.487,33.4431,33.4596,6500.0
2011-04-18 15:05:00,61.02,61.09,60.9,60.97,17000.0,33.4815,33.5199,33.4157,33.4541,17000.0
2011-04-18 15:10:00,60.96,60.97,60.92,60.92,5500.0,33.4486,33.4541,33.4266,33.4266,5500.0
2011-04-18 15:15:00,60.92,61.11,60.89,61.1,14500.0,33.4266,33.5309,33.4102,33.5254,14500.0
2011-04-18 15:20:00,61.09,61.16,61.04,61.14,17500.0,33.5199,33.5583,33.4925,33.5474,17500.0
2011-04-18 15:25:00,61.08,61.18,61.05,61.14,7500.0,33.5144,33.5693,33.498,33.5474,7500.0
2011-04-18 15:30:00,61.12,61.21,61.09,61.18,14000.0,33.5364,33.5858,33.5199,33.5693,14000.0
2011-04-18 15:35:00,61.13,61.18,61.1,61.13,22000.0,33.5419,33.5693,33.5254,33.5419,22000.0
2011-04-18 15:40:00,61.15,61.18,60.99,61.0,27000.0,33.5528,33.5693,33.4651,33.4705,27000.0
2011-04-18 15:45:00,61.0,61.12,60.9,61.0,73500.0,33.4705,33.5364,33.4157,33.4705,73500.0
2011-04-18 15:50:00,60.99,61.07,60.84,60.88,70000.0,33.4651,33.509,33.3828,33.4047,70000.0
2011-04-18 15:55:00,60.88,60.9,60.74,60.78,134000.0,33.4047,33.4157,33.3279,33.3498,134000.0
2011-04-19 09:30:00,61.07,61.19,60.93,61.16,18500.0,33.509,33.5748,33.4321,33.5583,18500.0
2011-04-19 09:35:00,61.03,61.13,60.99,61.04,21000.0,33.487,33.5419,33.4651,33.4925,21000.0
2011-04-19 09:40:00,61.07,61.13,60.98,61.0,15500.0,33.509,33.5419,33.4596,33.4705,15500.0
2011-04-19 09:45:00,60.98,61.05,60.9,60.97,29000.0,33.4596,33.498,33.4157,33.4541,29000.0
2011-04-19 09:50:00,60.96,60.96,60.71,60.74,17000.0,33.4486,33.4486,33.3114,33.3279,17000.0
2011-04-19 09:55:00,60.73,60.86,60.72,60.79,15000.0,33.3224,33.3937,33.3169,33.3553,15000.0
2011-04-19 10:00:00,60.79,60.86,60.66,60.78,39000.0,33.3553,33.3937,33.284,33.3498,39000.0
2011-04-19 10:05:00,60.81,61.19,60.81,61.14,49500.0,33.3663,33.5748,33.3663,33.5474,49500.0
2011-04-19 10:10:00,61.13,61.19,61.09,61.16,12000.0,33.5419,33.5748,33.5199,33.5583,12000.0
2011-04-19 10:15:00,61.15,61.16,61.1,61.12,6500.0,33.5528,33.5583,33.5254,33.5364,6500.0
2011-04-19 10:20:00,61.13,61.15,61.08,61.15,7500.0,33.5419,33.5528,33.5144,33.5528,7500.0
2011-04-19 10:25:00,61.13,61.15,61.08,61.08,15500.0,33.5419,33.5528,33.5144,33.5144,15500.0
2011-04-19 10:30:00,61.05,61.06,61.02,61.06,16000.0,33.498,33.5035,33.4815,33.5035,16000.0
2011-04-19 10:35:00,61.03,61.08,61.02,61.08,3500.0,33.487,33.5144,33.4815,33.5144,3500.0
2011-04-19 10:40:00,61.05,61.08,60.99,60.99,15000.0,33.498,33.5144,33.4651,33.4651,15000.0
2011-04-19 10:45:00,60.99,60.99,60.92,60.99,4500.0,33.4651,33.4651,33.4266,33.4651,4500.0
2011-04-19 10:50:00,60.97,61.0,60.91,60.91,16500.0,33.4541,33.4705,33.4212,33.4212,16500.0
2011-04-19 10:55:00,60.86,60.86,60.69,60.7,17000.0,33.3937,33.3937,33.3004,33.3059,17000.0
2011-04-19 11:00:00,60.7,60.71,60.56,60.57,45500.0,33.3059,33.3114,33.2291,33.2346,45500.0
2011-04-19 11:05:00,60.57,60.63,60.57,60.61,10000.0,33.2346,33.2675,33.2346,33.2566,10000.0
2011-04-19 11:10:00,60.63,60.69,60.55,60.56,20500.0,33.2675,33.3004,33.2236,33.2291,20500.0
2011-04-19 11:15:00,60.55,60.62,60.55,60.62,10000.0,33.2236,33.262,33.2236,33.262,10000.0
2011-04-19 11:20:00,60.61,60.62,60.56,60.59,46000.0,33.2566,33.262,33.2291,33.2456,46000.0
2011-04-19 11:25:00,60.59,60.59,60.55,60.58,50500.0,33.2456,33.2456,33.2236,33.2401,50500.0
2011-04-19 11:30:00,60.58,60.6,60.56,60.6,19000.0,33.2401,33.2511,33.2291,33.2511,19000.0
2011-04-19 11:35:00,60.6,60.63,60.43,60.48,93000.0,33.2511,33.2675,33.1578,33.1852,93000.0
2011-04-19 11:40:00,60.48,60.51,60.44,60.5,38000.0,33.1852,33.2017,33.1633,33.1962,38000.0
2011-04-19 11:45:00,60.47,60.47,60.38,60.41,30500.0,33.1797,33.1797,33.1303,33.1468,30500.0
2011-04-19 11:50:00,60.42,60.44,60.38,60.43,8500.0,33.1523,33.1633,33.1303,33.1578,8500.0
2011-04-19 11:55:00,60.42,60.58,60.42,60.58,35000.0,33.1523,33.2401,33.1523,33.2401,35000.0
2011-04-19 12:00:00,60.58,60.59,60.54,60.57,12500.0,33.2401,33.2456,33.2181,33.2346,12500.0
2011-04-19 12:05:00,60.57,60.61,60.57,60.59,10000.0,33.2346,33.2566,33.2346,33.2456,10000.0
2011-04-19 12:10:00,60.57,60.6,60.57,60.6,38500.0,33.2346,33.2511,33.2346,33.2511,38500.0
2011-04-19 12:15:00,60.65,60.65,60.62,60.62,16000.0,33.2785,33.2785,33.262,33.262,16000.0
2011-04-19 12:20:00,60.6,60.62,60.59,60.61,3000.0,33.2511,33.262,33.2456,33.2566,3000.0
2011-04-19 12:25:00,60.61,60.66,60.59,60.63,24000.0,33.2566,33.284,33.2456,33.2675,24000.0
2011-04-19 12:30:00,60.63,60.67,60.61,60.64,7000.0,33.2675,33.2895,33.2566,33.273,7000.0
2011-04-19 12:35:00,60.65,60.65,60.62,60.62,2000.0,33.2785,33.2785,33.262,33.262,2000.0
2011-04-19 12:40:00,60.61,60.61,60.57,60.57,2000.0,33.2566,33.2566,33.2346,33.2346,2000.0
2011-04-19 12:45:00,60.58,60.6,60.51,60.51,14500.0,33.2401,33.2511,33.2017,33.2017,14500.0
2011-04-19 12:50:00,60.47,60.51,60.47,60.47,15000.0,33.1797,33.2017,33.1797,33.1797,15000.0
2011-04-19 12:55:00,60.45,60.47,60.41,60.41,5500.0,33.1688,33.1797,33.1468,33.1468,5500.0
2011-04-19 13:00:00,60.43,60.45,60.42,60.45,1500.0,33.1578,33.1688,33.1523,33.1688,1500.0
2011-04-19 13:05:00,60.47,60.47,60.45,60.46,4000.0,33.1797,33.1797,33.1688,33.1742,4000.0
2011-04-19 13:10:00,60.46,60.56,60.45,60.46,10000.0,33.1742,33.2291,33.1688,33.1742,10000.0
2011-04-19 13:15:00,60.5,60.51,60.45,60.48,8000.0,33.1962,33.2017,33.1688,33.1852,8000.0
2011-04-19 13:20:00,60.45,60.48,60.45,60.47,4500.0,33.1688,33.1852,33.1688,33.1797,4500.0
2011-04-19 13:25:00,60.49,60.49,60.46,60.48,4500.0,33.1907,33.1907,33.1742,33.1852,4500.0
2011-04-19 13:30:00,60.47,60.48,60.44,60.44,26000.0,33.1797,33.1852,33.1633,33.1633,26000.0
2011-04-19 13:35:00,60.41,60.46,60.4,60.41,9000.0,33.1468,33.1742,33.1413,33.1468,9000.0
2011-04-19 13:40:00,60.43,60.46,60.39,60.39,25000.0,33.1578,33.1742,33.1358,33.1358,25000.0
2011-04-19 13:45:00,60.39,60.41,60.35,60.35,11000.0,33.1358,33.1468,33.1139,33.1139,11000.0
2011-04-19 13:50:00,60.38,60.46,60.38,60.4,5000.0,33.1303,33.1742,33.1303,33.1413,5000.0
2011-04-19 13:55:00,60.42,60.48,60.38,60.38,10000.0,33.1523,33.1852,33.1303,33.1303,10000.0
2011-04-19 14:00:00,60.39,60.46,60.36,60.43,49000.0,33.1358,33.1742,33.1194,33.1578,49000.0
2011-04-19 14:05:00,60.44,60.49,60.43,60.47,15500.0,33.1633,33.1907,33.1578,33.1797,15500.0
2011-04-19 14:10:00,60.48,60.48,60.42,60.43,15000.0,33.1852,33.1852,33.1523,33.1578,15000.0
2011-04-19 14:15:00,60.4,60.43,60.38,60.38,7000.0,33.1413,33.1578,33.1303,33.1303,7000.0
2011-04-19 14:20:00,60.37,60.41,60.36,60.36,14500.0,33.1249,33.1468,33.1194,33.1194,14500.0
2011-04-19 14:25:00,60.37,60.39,60.35,60.37,24000.0,33.1249,33.1358,33.1139,33.1249,24000.0
2011-04-19 14:30:00,60.36,60.41,60.34,60.41,18500.0,33.1194,33.1468,33.1084,33.1468,18500.0
2011-04-19 14:35:00,60.38,60.41,60.36,60.4,22500.0,33.1303,33.1468,33.1194,33.1413,22500.0
2011-04-19 14:40:00,60.4,60.43,60.39,60.42,25000.0,33.1413,33.1578,33.1358,33.1523,25000.0
2011-04-19 14:45:00,60.41,60.42,60.35,60.41,15000.0,33.1468,33.1523,33.1139,33.1468,15000.0
2011-04-19 14:50:00,60.38,60.39,60.34,60.37,11000.0,33.1303,33.1358,33.1084,33.1249,11000.0
2011-04-19 14:55:00,60.37,60.42,60.37,60.42,28500.0,33.1249,33.1523,33.1249,33.1523,28500.0
2011-04-19 15:00:00,60.41,60.44,60.39,60.41,27500.0,33.1468,33.1633,33.1358,33.1468,27500.0
2011-04-19 15:05:00,60.4,60.5,60.4,60.41,25500.0,33.1413,33.1962,33.1413,33.1468,25500.0
2011-04-19 15:10:00,60.42,60.43,60.41,60.42,16500.0,33.1523,33.1578,33.1468,33.1523,16500.0
2011-04-19 15:15:00,60.44,60.46,60.41,60.42,30000.0,33.1633,33.1742,33.1468,33.1523,30000.0
2011-04-19 15:20:00,60.41,60.46,60.4,60.4,13000.0,33.1468,33.1742,33.1413,33.1413,13000.0
2011-04-19 15:25:00,60.39,60.41,60.33,60.39,28500.0,33.1358,33.1468,33.1029,33.1358,28500.0
2011-04-19 15:30:00,60.4,60.46,60.35,60.39,23500.0,33.1413,33.1742,33.1139,33.1358,23500.0
2011-04-19 15:35:00,60.38,60.47,60.37,60.46,26000.0,33.1303,33.1797,33.1249,33.1742,26000.0
2011-04-19 15:40:00,60.46,60.53,60.41,60.53,43500.0,33.1742,33.2127,33.1468,33.2127,43500.0
2011-04-19 15:45:00,60.52,60.52,60.4,60.46,97000.0,33.2072,33.2072,33.1413,33.1742,97000.0
2011-04-19 15:50:00,60.44,60.52,60.38,60.41,60500.0,33.1633,33.2072,33.1303,33.1468,60500.0
2011-04-19 15:55:00,60.41,60.46,60.37,60.4,58000.0,33.1468,33.1742,33.1249,33.1413,58000.0
2011-04-20 09:30:00,61.15,61.15,60.7,60.98,43000.0,33.5528,33.5528,33.3059,33.4596,43000.0
2011-04-20 09:35:00,60.96,61.51,60.96,61.38,57000.0,33.4486,33.7504,33.4486,33.679,57000.0
2011-04-20 09:40:00,61.5,61.62,61.42,61.6,60500.0,33.7449,33.8107,33.701,33.7998,60500.0
2011-04-20 09:45:00,61.7,61.8,61.62,61.66,50000.0,33.8546,33.9095,33.8107,33.8327,50000.0
2011-04-20 09:50:00,61.66,61.75,61.61,61.64,29500.0,33.8327,33.8821,33.8052,33.8217,29500.0
2011-04-20 09:55:00,61.64,61.65,61.57,61.59,26000.0,33.8217,33.8272,33.7833,33.7943,26000.0
2011-04-20 10:00:00,61.62,61.62,61.5,61.52,29500.0,33.8107,33.8107,33.7449,33.7559,29500.0
2011-04-20 10:05:00,61.52,61.67,61.5,61.58,28000.0,33.7559,33.8382,33.7449,33.7888,28000.0
2011-04-20 10:10:00,61.62,61.68,61.6,61.68,15000.0,33.8107,33.8437,33.7998,33.8437,15000.0
2011-04-20 10:15:00,61.68,61.75,61.68,61.73,11500.0,33.8437,33.8821,33.8437,33.8711,11500.0
2011-04-20 10:20:00,61.74,61.74,61.69,61.69,10000.0,33.8766,33.8766,33.8491,33.8491,10000.0
2011-04-20 10:25:00,61.7,61.74,61.67,61.69,15000.0,33.8546,33.8766,33.8382,33.8491,15000.0
2011-04-20 10:30:00,61.68,61.78,61.68,61.78,37000.0,33.8437,33.8985,33.8437,33.8985,37000.0
2011-04-20 10:35:00,61.74,61.8,61.72,61.75,33500.0,33.8766,33.9095,33.8656,33.8821,33500.0
2011-04-20 10:40:00,61.73,61.78,61.68,61.75,29500.0,33.8711,33.8985,33.8437,33.8821,29500.0
2011-04-20 10:45:00,61.77,61.78,61.68,61.7,39500.0,33.893,33.8985,33.8437,33.8546,39500.0
2011-04-20 10:50:00,61.7,61.75,61.67,61.72,12000.0,33.8546,33.8821,33.8382,33.8656,12000.0
2011-04-20 10:55:00,61.74,61.75,61.69,61.71,13000.0,33.8766,33.8821,33.8491,33.8601,13000.0
2011-04-20 11:00:00,61.72,61.75,61.69,61.73,21000.0,33.8656,33.8821,33.8491,33.8711,21000.0
2011-04-20 11:05:00,61.73,61.75,61.72,61.72,10500.0,33.8711,33.8821,33.8656,33.8656,10500.0
2011-04-20 11:10:00,61.72,61.78,61.71,61.78,29500.0,33.8656,33.8985,33.8601,33.8985,29500.0
2011-04-20 11:15:00,61.78,61.8,61.76,61.79,16500.0,33.8985,33.9095,33.8876,33.904,16500.0
2011-04-20 11:20:00,61.79,62.0,61.77,61.97,153500.0,33.904,34.0192,33.893,34.0028,153500.0
2011-04-20 11:25:00,61.93,62.0,61.92,62.0,23000.0,33.9808,34.0192,33.9753,34.0192,23000.0
2011-04-20 11:30:00,62.0,62.0,61.93,61.94,12500.0,34.0192,34.0192,33.9808,33.9863,12500.0
2011-04-20 11:35:00,61.93,61.97,61.93,61.95,11500.0,33.9808,34.0028,33.9808,33.9918,11500.0
2011-04-20 11:40:00,61.95,61.97,61.93,61.97,13000.0,33.9918,34.0028,33.9808,34.0028,13000.0
2011-04-20 11:45:00,61.98,61.99,61.95,61.95,9500.0,34.0083,34.0138,33.9918,33.9918,9500.0
2011-04-20 11:50:00,61.98,61.99,61.96,61.96,8000.0,34.0083,34.0138,33.9973,33.9973,8000.0
2011-04-20 11:55:00,61.96,61.99,61.94,61.94,22500.0,33.9973,34.0138,33.9863,33.9863,22500.0
2011-04-20 12:00:00,61.96,61.96,61.9,61.93,15500.0,33.9973,33.9973,33.9644,33.9808,15500.0
2011-04-20 12:05:00,61.92,61.94,61.89,61.9,7500.0,33.9753,33.9863,33.9589,33.9644,7500.0
2011-04-20 12:10:00,61.9,61.97,61.9,61.93,6500.0,33.9644,34.0028,33.9644,33.9808,6500.0
2011-04-20 12:15:00,61.9,61.91,61.88,61.88,11500.0,33.9644,33.9699,33.9534,33.9534,11500.0
2011-04-20 12:20:00,61.86,61.91,61.84,61.9,9000.0,33.9424,33.9699,33.9314,33.9644,9000.0
2011-04-20 12:25:00,61.9,61.94,61.85,61.85,18000.0,33.9644,33.9863,33.9369,33.9369,18000.0
2011-04-20 12:30:00,61.81,61.83,61.78,61.79,12500.0,33.915,33.926,33.8985,33.904,12500.0
2011-04-20 12:35:00,61.78,61.79,61.69,61.71,8500.0,33.8985,33.904,33.8491,33.8601,8500.0
2011-04-20 12:40:00,61.71,61.73,61.71,61.73,1000.0,33.8601,33.8711,33.8601,33.8711,1000.0
2011-04-20 12:45:00,61.72,61.74,61.69,61.69,16500.0,33.8656,33.8766,33.8491,33.8491,16500.0
2011-04-20 12:50:00,61.71,61.72,61.67,61.7,12000.0,33.8601,33.8656,33.8382,33.8546,12000.0
2011-04-20 12:55:00,61.67,61.71,61.66,61.66,6500.0,33.8382,33.8601,33.8327,33.8327,6500.0
2011-04-20 13:00:00,61.63,61.65,61.62,61.65,6500.0,33.8162,33.8272,33.8107,33.8272,6500.0
2011-04-20 13:05:00,61.66,61.7,61.61,61.67,7500.0,33.8327,33.8546,33.8052,33.8382,7500.0
2011-04-20 13:10:00,61.67,61.7,61.67,61.67,7000.0,33.8382,33.8546,33.8382,33.8382,7000.0
2011-04-20 13:15:00,61.66,61.69,61.64,61.67,6500.0,33.8327,33.8491,33.8217,33.8382,6500.0
2011-04-20 13:20:00,61.65,61.72,61.65,61.7,6500.0,33.8272,33.8656,33.8272,33.8546,6500.0
2011-04-20 13:25:00,61.72,61.86,61.71,61.83,20000.0,33.8656,33.9424,33.8601,33.926,20000.0
2011-04-20 13:30:00,61.83,61.83,61.81,61.81,3000.0,33.926,33.926,33.915,33.915,3000.0
2011-04-20 13:35:00,61.83,61.84,61.83,61.84,5000.0,33.926,33.9314,33.926,33.9314,5000.0
2011-04-20 13:40:00,61.81,61.88,61.81,61.86,5500.0,33.915,33.9534,33.915,33.9424,5500.0
2011-04-20 13:45:00,61.87,61.87,61.82,61.83,17000.0,33.9479,33.9479,33.9205,33.926,17000.0
2011-04-20 13:50:00,61.84,61.9,61.84,61.9,18500.0,33.9314,33.9644,33.9314,33.9644,18500.0
2011-04-20 13:55:00,61.94,61.96,61.91,61.91,13000.0,33.9863,33.9973,33.9699,33.9699,13000.0
2011-04-20 14:00:00,61.95,61.95,61.87,61.91,11500.0,33.9918,33.9918,33.9479,33.9699,11500.0
2011-04-20 14:05:00,61.89,61.89,61.83,61.85,7000.0,33.9589,33.9589,33.926,33.9369,7000.0
2011-04-20 14:10:00,61.85,61.88,61.84,61.84,12500.0,33.9369,33.9534,33.9314,33.9314,12500.0
2011-04-20 14:15:00,61.86,61.89,61.84,61.88,18000.0,33.9424,33.9589,33.9314,33.9534,18000.0
2011-04-20 14:20:00,61.89,61.89,61.84,61.84,27000.0,33.9589,33.9589,33.9314,33.9314,27000.0
2011-04-20 14:25:00,61.86,61.92,61.86,61.9,16000.0,33.9424,33.9753,33.9424,33.9644,16000.0
2011-04-20 14:30:00,61.91,61.95,61.9,61.91,8000.0,33.9699,33.9918,33.9644,33.9699,8000.0
2011-04-20 14:35:00,61.92,61.96,61.87,61.87,17500.0,33.9753,33.9973,33.9479,33.9479,17500.0
2011-04-20 14:40:00,61.9,61.94,61.85,61.89,8500.0,33.9644,33.9863,33.9369,33.9589,8500.0
2011-04-20 14:45:00,61.86,61.95,61.86,61.94,9500.0,33.9424,33.9918,33.9424,33.9863,9500.0
2011-04-20 14:50:00,61.91,61.93,61.9,61.92,12500.0,33.9699,33.9808,33.9644,33.9753,12500.0
2011-04-20 14:55:00,61.92,61.93,61.87,61.93,14000.0,33.9753,33.9808,33.9479,33.9808,14000.0
2011-04-20 15:00:00,61.93,61.93,61.87,61.87,14500.0,33.9808,33.9808,33.9479,33.9479,14500.0
2011-04-20 15:05:00,61.89,61.92,61.88,61.91,26000.0,33.9589,33.9753,33.9534,33.9699,26000.0
2011-04-20 15:10:00,61.9,61.9,61.87,61.9,30000.0,33.9644,33.9644,33.9479,33.9644,30000.0
2011-04-20 15:15:00,61.88,61.89,61.75,61.76,22000.0,33.9534,33.9589,33.8821,33.8876,22000.0
2011-04-20 15:20:00,61.75,61.84,61.71,61.79,21500.0,33.8821,33.9314,33.8601,33.904,21500.0
2011-04-20 15:25:00,61.81,61.89,61.79,61.88,18500.0,33.915,33.9589,33.904,33.9534,18500.0
2011-04-20 15:30:00,61.9,61.91,61.88,61.89,16000.0,33.9644,33.9699,33.9534,33.9589,16000.0
2011-04-20 15:35:00,61.88,61.88,61.81,61.88,23000.0,33.9534,33.9534,33.915,33.9534,23000.0
2011-04-20 15:40:00,61.88,61.92,61.85,61.91,37000.0,33.9534,33.9753,33.9369,33.9699,37000.0
2011-04-20 15:45:00,61.91,61.92,61.86,61.91,40500.0,33.9699,33.9753,33.9424,33.9699,40500.0
2011-04-20 15:50:00,61.93,61.97,61.91,61.92,52500.0,33.9808,34.0028,33.9699,33.9753,52500.0
2011-04-20 15:55:00,61.93,61.99,61.93,61.99,80500.0,33.9808,34.0138,33.9808,34.0138,80500.0
2011-04-21 09:30:00,62.09,62.09,61.82,62.03,43000.0,34.0686,34.0686,33.9205,34.0357,43000.0
2011-04-21 09:35:00,62.03,62.36,62.03,62.3,33500.0,34.0357,34.2168,34.0357,34.1838,33500.0
2011-04-21 09:40:00,62.27,62.37,62.26,62.26,22000.0,34.1674,34.2223,34.1619,34.1619,22000.0
2011-04-21 09:45:00,62.3,62.39,62.26,62.38,18000.0,34.1838,34.2332,34.1619,34.2277,18000.0
2011-04-21 09:50:00,62.38,62.39,62.34,62.35,16500.0,34.2277,34.2332,34.2058,34.2113,16500.0
2011-04-21 09:55:00,62.38,62.39,62.3,62.39,19000.0,34.2277,34.2332,34.1838,34.2332,19000.0
2011-04-21 10:00:00,62.39,62.39,62.31,62.38,51500.0,34.2332,34.2332,34.1893,34.2277,51500.0
2011-04-21 10:05:00,62.38,62.5,62.34,62.5,68500.0,34.2277,34.2936,34.2058,34.2936,68500.0
2011-04-21 10:10:00,62.48,62.56,62.43,62.5,25000.0,34.2826,34.3265,34.2552,34.2936,25000.0
2011-04-21 10:15:00,62.52,62.6,62.51,62.53,23000.0,34.3046,34.3485,34.2991,34.31,23000.0
2011-04-21 10:20:00,62.54,62.56,62.48,62.48,9500.0,34.3155,34.3265,34.2826,34.2826,9500.0
2011-04-21 10:25:00,62.48,62.48,62.42,62.42,2500.0,34.2826,34.2826,34.2497,34.2497,2500.0
2011-04-21 10:30:00,62.38,62.41,62.16,62.16,9500.0,34.2277,34.2442,34.107,34.107,9500.0
2011-04-21 10:35:00,62.18,62.27,62.03,62.22,19500.0,34.118,34.1674,34.0357,34.14,19500.0
2011-04-21 10:40:00,62.26,62.35,62.2,62.35,7000.0,34.1619,34.2113,34.129,34.2113,7000.0
2011-04-21 10:45:00,62.31,62.37,62.27,62.27,3500.0,34.1893,34.2223,34.1674,34.1674,3500.0
2011-04-21 10:50:00,62.17,62.34,62.17,62.32,5000.0,34.1125,34.2058,34.1125,34.1948,5000.0
2011-04-21 10:55:00,62.22,62.24,62.15,62.24,3500.0,34.14,34.1509,34.1015,34.1509,3500.0
2011-04-21 11:00:00,62.23,62.28,62.22,62.24,11000.0,34.1454,34.1729,34.14,34.1509,11000.0
2011-04-21 11:05:00,62.24,62.3,62.18,62.22,16000.0,34.1509,34.1838,34.118,34.14,16000.0
2011-04-21 11:10:00,62.24,62.24,62.18,62.21,4000.0,34.1509,34.1509,34.118,34.1345,4000.0
2011-04-21 11:15:00,62.21,62.28,62.21,62.27,8000.0,34.1345,34.1729,34.1345,34.1674,8000.0
2011-04-21 11:20:00,62.28,62.28,62.22,62.24,6500.0,34.1729,34.1729,34.14,34.1509,6500.0
2011-04-21 11:25:00,62.24,62.34,62.24,62.24,7500.0,34.1509,34.2058,34.1509,34.1509,7500.0
2011-04-21 11:30:00,62.26,62.33,62.26,62.3,8500.0,34.1619,34.2003,34.1619,34.1838,8500.0
2011-04-21 11:35:00,62.31,62.35,62.2,62.2,7500.0,34.1893,34.2113,34.129,34.129,7500.0
2011-04-21 11:40:00,62.23,62.23,62.16,62.16,11500.0,34.1454,34.1454,34.107,34.107,11500.0
2011-04-21 11:45:00,62.22,62.37,62.19,62.36,19000.0,34.14,34.2223,34.1235,34.2168,19000.0
2011-04-21 11:50:00,62.36,62.39,62.28,62.29,7500.0,34.2168,34.2332,34.1729,34.1784,7500.0
2011-04-21 11:55:00,62.27,62.35,62.26,62.35,9000.0,34.1674,34.2113,34.1619,34.2113,9000.0
2011-04-21 12:00:00,62.38,62.38,62.3,62.3,4500.0,34.2277,34.2277,34.1838,34.1838,4500.0
2011-04-21 12:05:00,62.29,62.3,62.27,62.27,3500.0,34.1784,34.1838,34.1674,34.1674,3500.0
2011-04-21 12:10:00,62.27,62.31,62.27,62.31,5000.0,34.1674,34.1893,34.1674,34.1893,5000.0
2011-04-21 12:15:00,62.31,62.31,62.24,62.31,6500.0,34.1893,34.1893,34.1509,34.1893,6500.0
2011-04-21 12:20:00,62.29,62.31,62.24,62.27,5000.0,34.1784,34.1893,34.1509,34.1674,5000.0
2011-04-21 12:25:00,62.3,62.3,62.27,62.27,4500.0,34.1838,34.1838,34.1674,34.1674,4500.0
2011-04-21 12:30:00,62.24,62.28,62.24,62.28,6000.0,34.1509,34.1729,34.1509,34.1729,6000.0
2011-04-21 12:35:00,62.24,62.26,62.24,62.26,10000.0,34.1509,34.1619,34.1509,34.1619,10000.0
2011-04-21 12:40:00,62.28,62.28,62.24,62.25,6000.0,34.1729,34.1729,34.1509,34.1564,6000.0
2011-04-21 12:45:00,62.26,62.26,62.24,62.26,6500.0,34.1619,34.1619,34.1509,34.1619,6500.0
2011-04-21 12:50:00,62.26,62.26,62.24,62.25,6500.0,34.1619,34.1619,34.1509,34.1564,6500.0
2011-04-21 12:55:00,62.24,62.26,62.24,62.24,11500.0,34.1509,34.1619,34.1509,34.1509,11500.0
2011-04-21 13:00:00,62.27,62.27,62.24,62.26,5000.0,34.1674,34.1674,34.1509,34.1619,5000.0
2011-04-21 13:05:00,62.24,62.26,62.24,62.25,11500.0,34.1509,34.1619,34.1509,34.1564,11500.0
2011-04-21 13:10:00,62.25,62.27,62.24,62.25,6000.0,34.1564,34.1674,34.1509,34.1564,6000.0
2011-04-21 13:15:00,62.27,62.28,62.24,62.26,6500.0,34.1674,34.1729,34.1509,34.1619,6500.0
2011-04-21 13:20:00,62.24,62.24,62.24,62.24,1000.0,34.1509,34.1509,34.1509,34.1509,1000.0
2011-04-21 13:25:00,62.24,62.27,62.24,62.24,2000.0,34.1509,34.1674,34.1509,34.1509,2000.0
2011-04-21 13:30:00,62.26,62.27,62.24,62.27,3000.0,34.1619,34.1674,34.1509,34.1674,3000.0
2011-04-21 13:35:00,62.25,62.26,62.17,62.17,19000.0,34.1564,34.1619,34.1125,34.1125,19000.0
2011-04-21 13:40:00,62.14,62.15,62.12,62.12,8500.0,34.0961,34.1015,34.0851,34.0851,8500.0
2011-04-21 13:45:00,62.1,62.12,62.09,62.09,4000.0,34.0741,34.0851,34.0686,34.0686,4000.0
2011-04-21 13:50:00,62.09,62.09,62.07,62.09,3500.0,34.0686,34.0686,34.0576,34.0686,3500.0
2011-04-21 13:55:00,62.03,62.06,62.02,62.05,4500.0,34.0357,34.0522,34.0302,34.0467,4500.0
2011-04-21 14:00:00,62.02,62.03,62.0,62.0,6000.0,34.0302,34.0357,34.0192,34.0192,6000.0
2011-04-21 14:05:00,62.0,62.0,61.95,61.96,10500.0,34.0192,34.0192,33.9918,33.9973,10500.0
2011-04-21 14:10:00,61.95,61.98,61.95,61.98,3000.0,33.9918,34.0083,33.9918,34.0083,3000.0
2011-04-21 14:15:00,61.95,61.98,61.95,61.98,7500.0,33.9918,34.0083,33.9918,34.0083,7500.0
2011-04-21 14:20:00,61.97,62.04,61.97,62.01,8500.0,34.0028,34.0412,34.0028,34.0247,8500.0
2011-04-21 14:25:00,62.01,62.01,61.91,61.93,13000.0,34.0247,34.0247,33.9699,33.9808,13000.0
2011-04-21 14:30:00,61.93,61.93,61.91,61.91,1500.0,33.9808,33.9808,33.9699,33.9699,1500.0
2011-04-21 14:35:00,61.93,61.96,61.93,61.93,4000.0,33.9808,33.9973,33.9808,33.9808,4000.0
2011-04-21 14:40:00,61.98,61.98,61.96,61.96,1500.0,34.0083,34.0083,33.9973,33.9973,1500.0
2011-04-21 14:45:00,61.95,61.97,61.92,61.92,12000.0,33.9918,34.0028,33.9753,33.9753,12000.0
2011-04-21 14:50:00,61.9,61.93,61.9,61.93,4500.0,33.9644,33.9808,33.9644,33.9808,4500.0
2011-04-21 14:55:00,61.93,61.93,61.86,61.86,12000.0,33.9808,33.9808,33.9424,33.9424,12000.0
2011-04-21 15:00:00,61.9,61.97,61.9,61.97,9500.0,33.9644,34.0028,33.9644,34.0028,9500.0
2011-04-21 15:05:00,61.97,61.97,61.9,61.9,9500.0,34.0028,34.0028,33.9644,33.9644,9500.0
2011-04-21 15:10:00,61.89,61.91,61.88,61.88,3500.0,33.9589,33.9699,33.9534,33.9534,3500.0
2011-04-21 15:15:00,61.86,61.89,61.86,61.88,7000.0,33.9424,33.9589,33.9424,33.9534,7000.0
2011-04-21 15:20:00,61.87,61.87,61.76,61.82,16500.0,33.9479,33.9479,33.8876,33.9205,16500.0
2011-04-21 15:25:00,61.83,61.83,61.8,61.81,6000.0,33.926,33.926,33.9095,33.915,6000.0
2011-04-21 15:30:00,61.77,61.85,61.77,61.85,10500.0,33.893,33.9369,33.893,33.9369,10500.0
2011-04-21 15:35:00,61.84,61.92,61.84,61.88,13500.0,33.9314,33.9753,33.9314,33.9534,13500.0
2011-04-21 15:40:00,61.89,61.91,61.85,61.86,21000.0,33.9589,33.9699,33.9369,33.9424,21000.0
2011-04-21 15:45:00,61.89,61.91,61.82,61.91,25500.0,33.9589,33.9699,33.9205,33.9699,25500.0
2011-04-21 15:50:00,61.92,61.96,61.91,61.96,18500.0,33.9753,33.9973,33.9699,33.9973,18500.0
2011-04-21 15:55:00,61.98,61.98,61.89,61.95,41500.0,34.0083,34.0083,33.9589,33.9918,41500.0
2011-04-25 09:30:00,61.82,62.38,61.59,61.59,13000.0,33.9205,34.2277,33.7943,33.7943,13000.0
2011-04-25 09:35:00,61.64,61.84,61.61,61.82,14000.0,33.8217,33.9314,33.8052,33.9205,14000.0
2011-04-25 09:40:00,61.76,61.8,61.65,61.8,21500.0,33.8876,33.9095,33.8272,33.9095,21500.0
2011-04-25 09:45:00,61.71,61.71,61.62,61.65,12500.0,33.8601,33.8601,33.8107,33.8272,12500.0
2011-04-25 09:50:00,61.64,61.65,61.55,61.55,36500.0,33.8217,33.8272,33.7723,33.7723,36500.0
2011-04-25 09:55:00,61.52,61.66,61.49,61.59,25500.0,33.7559,33.8327,33.7394,33.7943,25500.0
2011-04-25 10:00:00,61.57,61.62,61.54,61.59,21000.0,33.7833,33.8107,33.7668,33.7943,21000.0
2011-04-25 10:05:00,61.57,61.57,61.49,61.51,23000.0,33.7833,33.7833,33.7394,33.7504,23000.0
2011-04-25 10:10:00,61.51,61.51,61.32,61.33,59500.0,33.7504,33.7504,33.6461,33.6516,59500.0
2011-04-25 10:15:00,61.44,61.46,61.4,61.43,21500.0,33.712,33.7229,33.69,33.7065,21500.0
2011-04-25 10:20:00,61.43,61.47,61.32,61.39,15500.0,33.7065,33.7284,33.6461,33.6845,15500.0
2011-04-25 10:25:00,61.41,61.41,61.34,61.39,4500.0,33.6955,33.6955,33.6571,33.6845,4500.0
2011-04-25 10:30:00,61.37,61.41,61.33,61.41,5500.0,33.6736,33.6955,33.6516,33.6955,5500.0
2011-04-25 10:35:00,61.34,61.36,61.32,61.35,6500.0,33.6571,33.6681,33.6461,33.6626,6500.0
2011-04-25 10:40:00,61.36,61.42,61.34,61.41,3500.0,33.6681,33.701,33.6571,33.6955,3500.0
2011-04-25 10:45:00,61.4,61.46,61.4,61.42,5000.0,33.69,33.7229,33.69,33.701,5000.0
2011-04-25 10:50:00,61.44,61.46,61.37,61.37,14000.0,33.712,33.7229,33.6736,33.6736,14000.0
2011-04-25 10:55:00,61.38,61.47,61.38,61.43,12000.0,33.679,33.7284,33.679,33.7065,12000.0
2011-04-25 11:00:00,61.42,61.61,61.41,61.61,12000.0,33.701,33.8052,33.6955,33.8052,12000.0
2011-04-25 11:05:00,61.59,61.6,61.56,61.6,11500.0,33.7943,33.7998,33.7778,33.7998,11500.0
2011-04-25 11:10:00,61.59,61.6,61.47,61.57,18000.0,33.7943,33.7998,33.7284,33.7833,18000.0
2011-04-25 11:15:00,61.56,61.65,61.5,61.61,35500.0,33.7778,33.8272,33.7449,33.8052,35500.0
2011-04-25 11:20:00,61.64,61.75,61.62,61.75,28000.0,33.8217,33.8821,33.8107,33.8821,28000.0
2011-04-25 11:25:00,61.74,61.79,61.69,61.76,21500.0,33.8766,33.904,33.8491,33.8876,21500.0
2011-04-25 11:30:00,61.77,61.9,61.74,61.81,51000.0,33.893,33.9644,33.8766,33.915,51000.0
2011-04-25 11:35:00,61.87,61.95,61.85,61.92,43500.0,33.9479,33.9918,33.9369,33.9753,43500.0
2011-04-25 11:40:00,61.91,61.98,61.82,61.89,31500.0,33.9699,34.0083,33.9205,33.9589,31500.0
2011-04-25 11:45:00,61.9,61.97,61.88,61.89,14000.0,33.9644,34.0028,33.9534,33.9589,14000.0
2011-04-25 11:50:00,61.92,61.94,61.9,61.9,4000.0,33.9753,33.9863,33.9644,33.9644,4000.0
2011-04-25 11:55:00,61.92,61.97,61.91,61.97,5000.0,33.9753,34.0028,33.9699,34.0028,5000.0
2011-04-25 12:00:00,61.96,61.97,61.95,61.96,4500.0,33.9973,34.0028,33.9918,33.9973,4500.0
2011-04-25 12:05:00,61.95,61.95,61.85,61.86,13000.0,33.9918,33.9918,33.9369,33.9424,13000.0
2011-04-25 12:10:00,61.9,61.9,61.82,61.83,22000.0,33.9644,33.9644,33.9205,33.926,22000.0
2011-04-25 12:15:00,61.83,61.89,61.82,61.87,11500.0,33.926,33.9589,33.9205,33.9479,11500.0
2011-04-25 12:20:00,61.87,61.9,61.83,61.89,12000.0,33.9479,33.9644,33.926,33.9589,12000.0
2011-04-25 12:25:00,61.89,61.89,61.85,61.88,4000.0,33.9589,33.9589,33.9369,33.9534,4000.0
2011-04-25 12:30:00,61.88,61.88,61.86,61.86,1500.0,33.9534,33.9534,33.9424,33.9424,1500.0
2011-04-25 12:35:00,61.88,61.9,61.88,61.89,6000.0,33.9534,33.9644,33.9534,33.9589,6000.0
2011-04-25 12:40:00,61.87,61.9,61.8,61.82,20500.0,33.9479,33.9644,33.9095,33.9205,20500.0
2011-04-25 12:45:00,61.82,61.82,61.71,61.75,19000.0,33.9205,33.9205,33.8601,33.8821,19000.0
2011-04-25 12:50:00,61.75,61.76,61.71,61.76,9000.0,33.8821,33.8876,33.8601,33.8876,9000.0
2011-04-25 12:55:00,61.71,61.72,61.64,61.67,15000.0,33.8601,33.8656,33.8217,33.8382,15000.0
2011-04-25 13:00:00,61.67,61.7,61.67,61.68,4500.0,33.8382,33.8546,33.8382,33.8437,4500.0
2011-04-25 13:05:00,61.67,61.67,61.6,61.62,13000.0,33.8382,33.8382,33.7998,33.8107,13000.0
2011-04-25 13:10:00,61.6,61.6,61.6,61.6,1000.0,33.7998,33.7998,33.7998,33.7998,1000.0
2011-04-25 13:15:00,61.61,61.61,61.57,61.57,6500.0,33.8052,33.8052,33.7833,33.7833,6500.0
2011-04-25 13:20:00,61.57,61.6,61.56,61.58,11000.0,33.7833,33.7998,33.7778,33.7888,11000.0
2011-04-25 13:25:00,61.6,61.6,61.58,61.58,5500.0,33.7998,33.7998,33.7888,33.7888,5500.0
2011-04-25 13:30:00,61.58,61.6,61.55,61.55,6000.0,33.7888,33.7998,33.7723,33.7723,6000.0
2011-04-25 13:35:00,61.56,61.6,61.56,61.58,11000.0,33.7778,33.7998,33.7778,33.7888,11000.0
2011-04-25 13:40:00,61.56,61.56,61.55,61.55,4000.0,33.7778,33.7778,33.7723,33.7723,4000.0
2011-04-25 13:45:00,61.56,61.58,61.56,61.57,5000.0,33.7778,33.7888,33.7778,33.7833,5000.0
2011-04-25 13:50:00,61.58,61.59,61.56,61.59,4000.0,33.7888,33.7943,33.7778,33.7943,4000.0
2011-04-25 13:55:00,61.59,61.59,61.59,61.59,500.0,33.7943,33.7943,33.7943,33.7943,500.0
2011-04-25 14:00:00,61.59,61.59,61.56,61.59,2500.0,33.7943,33.7943,33.7778,33.7943,2500.0
2011-04-25 14:05:00,61.56,61.57,61.53,61.57,10000.0,33.7778,33.7833,33.7614,33.7833,10000.0
2011-04-25 14:10:00,61.57,61.58,61.56,61.57,14500.0,33.7833,33.7888,33.7778,33.7833,14500.0
2011-04-25 14:15:00,61.56,61.56,61.54,61.55,2500.0,33.7778,33.7778,33.7668,33.7723,2500.0
2011-04-25 14:20:00,61.54,61.55,61.53,61.53,1500.0,33.7668,33.7723,33.7614,33.7614,1500.0
2011-04-25 14:25:00,61.53,61.56,61.51,61.52,6500.0,33.7614,33.7778,33.7504,33.7559,6500.0
2011-04-25 14:30:00,61.54,61.54,61.52,61.53,8000.0,33.7668,33.7668,33.7559,33.7614,8000.0
2011-04-25 14:35:00,61.52,61.52,61.44,61.51,17500.0,33.7559,33.7559,33.712,33.7504,17500.0
2011-04-25 14:40:00,61.52,61.52,61.47,61.47,8000.0,33.7559,33.7559,33.7284,33.7284,8000.0
2011-04-25 14:45:00,61.45,61.47,61.43,61.43,3500.0,33.7175,33.7284,33.7065,33.7065,3500.0
2011-04-25 14:50:00,61.44,61.49,61.44,61.44,9000.0,33.712,33.7394,33.712,33.712,9000.0
2011-04-25 14:55:00,61.45,61.46,61.38,61.4,29000.0,33.7175,33.7229,33.679,33.69,29000.0
2011-04-25 15:00:00,61.41,61.41,61.36,61.36,4500.0,33.6955,33.6955,33.6681,33.6681,4500.0
2011-04-25 15:05:00,61.36,61.39,61.36,61.38,11500.0,33.6681,33.6845,33.6681,33.679,11500.0
2011-04-25 15:10:00,61.36,61.36,61.32,61.33,14000.0,33.6681,33.6681,33.6461,33.6516,14000.0
2011-04-25 15:15:00,61.33,61.37,61.33,61.35,13000.0,33.6516,33.6736,33.6516,33.6626,13000.0
2011-04-25 15:20:00,61.33,61.36,61.32,61.33,24000.0,33.6516,33.6681,33.6461,33.6516,24000.0
2011-04-25 15:25:00,61.33,61.34,61.33,61.33,12500.0,33.6516,33.6571,33.6516,33.6516,12500.0
2011-04-25 15:30:00,61.34,61.43,61.32,61.4,50000.0,33.6571,33.7065,33.6461,33.69,50000.0
2011-04-25 15:35:00,61.4,61.43,61.38,61.38,13000.0,33.69,33.7065,33.679,33.679,13000.0
2011-04-25 15:40:00,61.39,61.39,61.36,61.37,19000.0,33.6845,33.6845,33.6681,33.6736,19000.0
2011-04-25 15:45:00,61.36,61.44,61.34,61.4,36000.0,33.6681,33.712,33.6571,33.69,36000.0
2011-04-25 15:50:00,61.43,61.44,61.39,61.43,22000.0,33.7065,33.712,33.6845,33.7065,22000.0
2011-04-25 15:55:00,61.41,61.45,61.35,61.42,46000.0,33.6955,33.7175,33.6626,33.701,46000.0
2011-04-26 09:30:00,61.86,61.86,61.38,61.65,24000.0,33.9424,33.9424,33.679,33.8272,24000.0
2011-04-26 09:35:00,61.71,61.71,61.59,61.6,9000.0,33.8601,33.8601,33.7943,33.7998,9000.0
2011-04-26 09:40:00,61.6,61.64,61.57,61.62,15500.0,33.7998,33.8217,33.7833,33.8107,15500.0
2011-04-26 09:45:00,61.62,61.62,61.52,61.52,5500.0,33.8107,33.8107,33.7559,33.7559,5500.0
2011-04-26 09:50:00,61.58,61.64,61.52,61.53,20500.0,33.7888,33.8217,33.7559,33.7614,20500.0
2011-04-26 09:55:00,61.58,61.59,61.52,61.55,12500.0,33.7888,33.7943,33.7559,33.7723,12500.0
2011-04-26 10:00:00,61.58,61.58,61.48,61.5,24000.0,33.7888,33.7888,33.7339,33.7449,24000.0
2011-04-26 10:05:00,61.47,61.47,61.43,61.43,3500.0,33.7284,33.7284,33.7065,33.7065,3500.0
2011-04-26 10:10:00,61.48,61.48,61.41,61.41,5500.0,33.7339,33.7339,33.6955,33.6955,5500.0
2011-04-26 10:15:00,61.43,61.48,61.41,61.45,17000.0,33.7065,33.7339,33.6955,33.7175,17000.0
2011-04-26 10:20:00,61.48,61.52,61.48,61.49,17000.0,33.7339,33.7559,33.7339,33.7394,17000.0
2011-04-26 10:25:00,61.52,61.56,61.47,61.47,11500.0,33.7559,33.7778,33.7284,33.7284,11500.0
2011-04-26 10:30:00,61.47,61.5,61.46,61.5,7000.0,33.7284,33.7449,33.7229,33.7449,7000.0
2011-04-26 10:35:00,61.5,61.52,61.46,61.46,6500.0,33.7449,33.7559,33.7229,33.7229,6500.0
2011-04-26 10:40:00,61.42,61.51,61.42,61.51,4000.0,33.701,33.7504,33.701,33.7504,4000.0
2011-04-26 10:45:00,61.57,61.7,61.57,61.58,16000.0,33.7833,33.8546,33.7833,33.7888,16000.0
2011-04-26 10:50:00,61.53,61.68,61.53,61.68,11500.0,33.7614,33.8437,33.7614,33.8437,11500.0
2011-04-26 10:55:00,61.67,61.67,61.52,61.56,14000.0,33.8382,33.8382,33.7559,33.7778,14000.0
2011-04-26 11:00:00,61.59,61.64,61.59,61.6,19000.0,33.7943,33.8217,33.7943,33.7998,19000.0
2011-04-26 11:05:00,61.59,61.62,61.55,61.57,20000.0,33.7943,33.8107,33.7723,33.7833,20000.0
2011-04-26 11:10:00,61.62,61.68,61.62,61.66,7500.0,33.8107,33.8437,33.8107,33.8327,7500.0
2011-04-26 11:15:00,61.67,61.76,61.63,61.75,26000.0,33.8382,33.8876,33.8162,33.8821,26000.0
2011-04-26 11:20:00,61.75,61.77,61.75,61.77,5000.0,33.8821,33.893,33.8821,33.893,5000.0
2011-04-26 11:25:00,61.78,61.78,61.75,61.76,3000.0,33.8985,33.8985,33.8821,33.8876,3000.0
2011-04-26 11:30:00,61.75,61.9,61.75,61.9,12500.0,33.8821,33.9644,33.8821,33.9644,12500.0
2011-04-26 11:35:00,61.95,61.95,61.82,61.82,6000.0,33.9918,33.9918,33.9205,33.9205,6000.0
2011-04-26 11:40:00,61.84,61.9,61.83,61.9,5000.0,33.9314,33.9644,33.926,33.9644,5000.0
2011-04-26 11:45:00,61.9,61.95,61.84,61.95,5500.0,33.9644,33.9918,33.9314,33.9918,5500.0
2011-04-26 11:50:00,61.95,62.05,61.91,61.96,32500.0,33.9918,34.0467,33.9699,33.9973,32500.0
2011-04-26 11:55:00,61.96,62.1,61.96,62.1,11000.0,33.9973,34.0741,33.9973,34.0741,11000.0
2011-04-26 12:00:00,62.04,62.04,62.03,62.03,2000.0,34.0412,34.0412,34.0357,34.0357,2000.0
2011-04-26 12:05:00,62.03,62.09,62.03,62.09,12000.0,34.0357,34.0686,34.0357,34.0686,12000.0
2011-04-26 12:10:00,62.05,62.08,62.05,62.08,2500.0,34.0467,34.0631,34.0467,34.0631,2500.0
2011-04-26 12:15:00,62.08,62.1,62.05,62.1,20500.0,34.0631,34.0741,34.0467,34.0741,20500.0
2011-04-26 12:20:00,62.08,62.09,62.07,62.08,6500.0,34.0631,34.0686,34.0576,34.0631,6500.0
2011-04-26 12:25:00,62.1,62.1,62.06,62.07,23500.0,34.0741,34.0741,34.0522,34.0576,23500.0
2011-04-26 12:30:00,62.09,62.09,62.0,62.04,19500.0,34.0686,34.0686,34.0192,34.0412,19500.0
2011-04-26 12:35:00,62.04,62.06,62.02,62.03,23500.0,34.0412,34.0522,34.0302,34.0357,23500.0
2011-04-26 12:40:00,62.04,62.06,61.99,62.02,7500.0,34.0412,34.0522,34.0138,34.0302,7500.0
2011-04-26 12:45:00,61.98,62.02,61.89,61.89,29500.0,34.0083,34.0302,33.9589,33.9589,29500.0
2011-04-26 12:50:00,61.95,61.99,61.78,61.78,19000.0,33.9918,34.0138,33.8985,33.8985,19000.0
2011-04-26 12:55:00,61.79,61.82,61.71,61.73,17000.0,33.904,33.9205,33.8601,33.8711,17000.0
2011-04-26 13:00:00,61.71,61.76,61.71,61.76,12000.0,33.8601,33.8876,33.8601,33.8876,12000.0
2011-04-26 13:05:00,61.8,61.84,61.8,61.84,7000.0,33.9095,33.9314,33.9095,33.9314,7000.0
2011-04-26 13:10:00,61.86,61.89,61.86,61.89,2000.0,33.9424,33.9589,33.9424,33.9589,2000.0
2011-04-26 13:15:00,61.88,61.88,61.79,61.79,17500.0,33.9534,33.9534,33.904,33.904,17500.0
2011-04-26 13:20:00,61.78,61.78,61.77,61.77,1000.0,33.8985,33.8985,33.893,33.893,1000.0
2011-04-26 13:25:00,61.79,61.79,61.78,61.78,1500.0,33.904,33.904,33.8985,33.8985,1500.0
2011-04-26 13:30:00,61.78,61.78,61.78,61.78,1500.0,33.8985,33.8985,33.8985,33.8985,1500.0
2011-04-26 13:35:00,61.77,61.8,61.76,61.79,12500.0,33.893,33.9095,33.8876,33.904,12500.0
2011-04-26 13:40:00,61.82,61.83,61.8,61.83,1500.0,33.9205,33.926,33.9095,33.926,1500.0
2011-04-26 13:45:00,61.81,61.81,61.76,61.8,6000.0,33.915,33.915,33.8876,33.9095,6000.0
2011-04-26 13:50:00,61.8,61.82,61.8,61.82,3500.0,33.9095,33.9205,33.9095,33.9205,3500.0
2011-04-26 13:55:00,61.84,61.88,61.81,61.81,13000.0,33.9314,33.9534,33.915,33.915,13000.0
2011-04-26 14:00:00,61.76,61.79,61.71,61.76,4000.0,33.8876,33.904,33.8601,33.8876,4000.0
2011-04-26 14:05:00,61.76,61.76,61.75,61.75,1500.0,33.8876,33.8876,33.8821,33.8821,1500.0
2011-04-26 14:10:00,61.76,61.76,61.69,61.7,12500.0,33.8876,33.8876,33.8491,33.8546,12500.0
2011-04-26 14:15:00,61.71,61.71,61.7,61.71,3000.0,33.8601,33.8601,33.8546,33.8601,3000.0
2011-04-26 14:20:00,61.73,61.74,61.68,61.74,7000.0,33.8711,33.8766,33.8437,33.8766,7000.0
2011-04-26 14:25:00,61.74,61.8,61.74,61.8,8500.0,33.8766,33.9095,33.8766,33.9095,8500.0
2011-04-26 14:30:00,61.73,61.79,61.71,61.77,31500.0,33.8711,33.904,33.8601,33.893,31500.0
2011-04-26 14:35:00,61.77,61.79,61.72,61.75,19000.0,33.893,33.904,33.8656,33.8821,19000.0
2011-04-26 14:40:00,61.76,61.78,61.71,61.77,45000.0,33.8876,33.8985,33.8601,33.893,45000.0
2011-04-26 14:45:00,61.79,61.81,61.75,61.8,23500.0,33.904,33.915,33.8821,33.9095,23500.0
2011-04-26 14:50:00,61.79,61.9,61.78,61.89,16000.0,33.904,33.9644,33.8985,33.9589,16000.0
2011-04-26 14:55:00,61.89,61.91,61.86,61.88,20000.0,33.9589,33.9699,33.9424,33.9534,20000.0
2011-04-26 15:00:00,61.88,61.97,61.88,61.94,15000.0,33.9534,34.0028,33.9534,33.9863,15000.0
2011-04-26 15:05:00,61.97,61.98,61.95,61.98,37000.0,34.0028,34.0083,33.9918,34.0083,37000.0
2011-04-26 15:10:00,61.99,62.13,61.98,62.13,25000.0,34.0138,34.0906,34.0083,34.0906,25000.0
2011-04-26 15:15:00,62.13,62.13,62.08,62.11,16500.0,34.0906,34.0906,34.0631,34.0796,16500.0
2011-04-26 15:20:00,62.1,62.14,62.08,62.12,36500.0,34.0741,34.0961,34.0631,34.0851,36500.0
2011-04-26 15:25:00,62.14,62.14,61.99,62.03,50000.0,34.0961,34.0961,34.0138,34.0357,50000.0
2011-04-26 15:30:00,62.03,62.05,62.01,62.01,30000.0,34.0357,34.0467,34.0247,34.0247,30000.0
2011-04-26 15:35:00,62.01,62.07,62.0,62.01,43000.0,34.0247,34.0576,34.0192,34.0247,43000.0
2011-04-26 15:40:00,62.01,62.09,62.01,62.06,24000.0,34.0247,34.0686,34.0247,34.0522,24000.0
2011-04-26 15:45:00,62.06,62.13,61.95,62.05,34000.0,34.0522,34.0906,33.9918,34.0467,34000.0
2011-04-26 15:50:00,62.05,62.13,62.03,62.08,77500.0,34.0467,34.0906,34.0357,34.0631,77500.0
2011-04-26 15:55:00,62.04,62.16,62.02,62.14,77500.0,34.0412,34.107,34.0302,34.0961,77500.0
2011-04-27 09:30:00,62.19,62.23,61.66,61.9,42000.0,34.1235,34.1454,33.8327,33.9644,42000.0
2011-04-27 09:35:00,61.97,62.01,61.82,62.0,21500.0,34.0028,34.0247,33.9205,34.0192,21500.0
2011-04-27 09:40:00,61.98,61.99,61.74,61.75,34500.0,34.0083,34.0138,33.8766,33.8821,34500.0
2011-04-27 09:45:00,61.76,61.76,61.67,61.7,7000.0,33.8876,33.8876,33.8382,33.8546,7000.0
2011-04-27 09:50:00,61.71,61.95,61.7,61.89,36000.0,33.8601,33.9918,33.8546,33.9589,36000.0
2011-04-27 09:55:00,61.82,61.9,61.78,61.78,10000.0,33.9205,33.9644,33.8985,33.8985,10000.0
2011-04-27 10:00:00,61.78,61.82,61.72,61.73,25500.0,33.8985,33.9205,33.8656,33.8711,25500.0
2011-04-27 10:05:00,61.71,61.73,61.67,61.68,32500.0,33.8601,33.8711,33.8382,33.8437,32500.0
2011-04-27 10:10:00,61.66,61.67,61.6,61.6,20500.0,33.8327,33.8382,33.7998,33.7998,20500.0
2011-04-27 10:15:00,61.6,61.6,61.44,61.48,22500.0,33.7998,33.7998,33.712,33.7339,22500.0
2011-04-27 10:20:00,61.54,61.54,61.45,61.48,40000.0,33.7668,33.7668,33.7175,33.7339,40000.0
2011-04-27 10:25:00,61.46,61.48,61.39,61.46,27000.0,33.7229,33.7339,33.6845,33.7229,27000.0
2011-04-27 10:30:00,61.42,61.42,61.22,61.29,42000.0,33.701,33.701,33.5913,33.6297,42000.0
2011-04-27 10:35:00,61.3,61.3,61.07,61.07,44000.0,33.6352,33.6352,33.509,33.509,44000.0
2011-04-27 10:40:00,61.09,61.1,60.83,60.83,103000.0,33.5199,33.5254,33.3773,33.3773,103000.0
2011-04-27 10:45:00,60.88,60.96,60.83,60.92,20500.0,33.4047,33.4486,33.3773,33.4266,20500.0
2011-04-27 10:50:00,60.92,60.92,60.85,60.9,33500.0,33.4266,33.4266,33.3882,33.4157,33500.0
2011-04-27 10:55:00,60.86,60.94,60.85,60.94,10000.0,33.3937,33.4376,33.3882,33.4376,10000.0
2011-04-27 11:00:00,60.9,61.01,60.9,61.0,21000.0,33.4157,33.476,33.4157,33.4705,21000.0
2011-04-27 11:05:00,61.01,61.11,61.0,61.1,37500.0,33.476,33.5309,33.4705,33.5254,37500.0
2011-04-27 11:10:00,61.02,61.13,61.01,61.06,18000.0,33.4815,33.5419,33.476,33.5035,18000.0
2011-04-27 11:15:00,61.01,61.06,61.01,61.01,4500.0,33.476,33.5035,33.476,33.476,4500.0
2011-04-27 11:20:00,61.0,61.03,61.0,61.02,6500.0,33.4705,33.487,33.4705,33.4815,6500.0
2011-04-27 11:25:00,61.01,61.08,61.01,61.02,10000.0,33.476,33.5144,33.476,33.4815,10000.0
2011-04-27 11:30:00,61.01,61.13,60.93,60.95,19500.0,33.476,33.5419,33.4321,33.4431,19500.0
2011-04-27 11:35:00,60.96,61.0,60.92,60.92,12000.0,33.4486,33.4705,33.4266,33.4266,12000.0
2011-04-27 11:40:00,60.92,60.95,60.89,60.89,9500.0,33.4266,33.4431,33.4102,33.4102,9500.0
2011-04-27 11:45:00,60.88,60.93,60.85,60.93,6000.0,33.4047,33.4321,33.3882,33.4321,6000.0
2011-04-27 11:50:00,60.95,61.07,60.94,61.07,9000.0,33.4431,33.509,33.4376,33.509,9000.0
2011-04-27 11:55:00,61.04,61.09,61.02,61.09,12500.0,33.4925,33.5199,33.4815,33.5199,12500.0
2011-04-27 12:00:00,61.05,61.05,61.05,61.05,500.0,33.498,33.498,33.498,33.498,500.0
2011-04-27 12:05:00,61.02,61.05,61.0,61.02,5500.0,33.4815,33.498,33.4705,33.4815,5500.0
2011-04-27 12:10:00,61.04,61.15,61.04,61.14,10500.0,33.4925,33.5528,33.4925,33.5474,10500.0
2011-04-27 12:15:00,61.14,61.14,61.08,61.14,2500.0,33.5474,33.5474,33.5144,33.5474,2500.0
2011-04-27 12:20:00,61.08,61.1,61.02,61.02,22500.0,33.5144,33.5254,33.4815,33.4815,22500.0
2011-04-27 12:25:00,61.05,61.09,61.05,61.08,8000.0,33.498,33.5199,33.498,33.5144,8000.0
2011-04-27 12:30:00,61.1,61.11,61.05,61.05,7500.0,33.5254,33.5309,33.498,33.498,7500.0
2011-04-27 12:35:00,61.09,61.26,61.05,61.24,43000.0,33.5199,33.6132,33.498,33.6022,43000.0
2011-04-27 12:40:00,61.25,61.25,61.14,61.2,31000.0,33.6077,33.6077,33.5474,33.5803,31000.0
2011-04-27 12:45:00,61.19,61.19,61.09,61.09,19500.0,33.5748,33.5748,33.5199,33.5199,19500.0
2011-04-27 12:50:00,61.13,61.13,61.13,61.13,500.0,33.5419,33.5419,33.5419,33.5419,500.0
2011-04-27 12:55:00,61.18,61.18,61.09,61.12,17500.0,33.5693,33.5693,33.5199,33.5364,17500.0
2011-04-27 13:00:00,61.08,61.09,61.0,61.07,7500.0,33.5144,33.5199,33.4705,33.509,7500.0
2011-04-27 13:05:00,61.08,61.11,61.05,61.09,9500.0,33.5144,33.5309,33.498,33.5199,9500.0
2011-04-27 13:10:00,61.1,61.1,61.03,61.04,7500.0,33.5254,33.5254,33.487,33.4925,7500.0
2011-04-27 13:15:00,61.06,61.17,61.05,61.17,12500.0,33.5035,33.5638,33.498,33.5638,12500.0
2011-04-27 13:20:00,61.15,61.2,61.12,61.12,6000.0,33.5528,33.5803,33.5364,33.5364,6000.0
2011-04-27 13:25:00,61.16,61.16,61.1,61.12,5500.0,33.5583,33.5583,33.5254,33.5364,5500.0
2011-04-27 13:30:00,61.13,61.2,61.09,61.11,18000.0,33.5419,33.5803,33.5199,33.5309,18000.0
2011-04-27 13:35:00,61.11,61.11,61.11,61.11,0.0,33.5309,33.5309,33.5309,33.5309,0.0
2011-04-27 13:40:00,61.16,61.26,61.14,61.26,13000.0,33.5583,33.6132,33.5474,33.6132,13000.0
2011-04-27 13:45:00,61.24,61.36,61.19,61.22,32000.0,33.6022,33.6681,33.5748,33.5913,32000.0
2011-04-27 13:50:00,61.22,61.32,61.22,61.3,15000.0,33.5913,33.6461,33.5913,33.6352,15000.0
2011-04-27 13:55:00,61.27,61.3,61.27,61.3,18000.0,33.6187,33.6352,33.6187,33.6352,18000.0
2011-04-27 14:00:00,61.3,61.48,61.3,61.36,36000.0,33.6352,33.7339,33.6352,33.6681,36000.0
2011-04-27 14:05:00,61.34,61.35,61.27,61.3,17500.0,33.6571,33.6626,33.6187,33.6352,17500.0
2011-04-27 14:10:00,61.33,61.33,61.2,61.22,22500.0,33.6516,33.6516,33.5803,33.5913,22500.0
2011-04-27 14:15:00,61.22,61.27,61.18,61.24,19000.0,33.5913,33.6187,33.5693,33.6022,19000.0
2011-04-27 14:20:00,61.23,61.35,61.2,61.3,25000.0,33.5967,33.6626,33.5803,33.6352,25000.0
2011-04-27 14:25:00,61.28,61.32,61.2,61.31,11000.0,33.6242,33.6461,33.5803,33.6406,11000.0
2011-04-27 14:30:00,61.24,61.28,61.24,61.25,8500.0,33.6022,33.6242,33.6022,33.6077,8500.0
2011-04-27 14:35:00,61.25,61.3,61.25,61.3,8500.0,33.6077,33.6352,33.6077,33.6352,8500.0
2011-04-27 14:40:00,61.28,61.28,61.05,61.08,40500.0,33.6242,33.6242,33.498,33.5144,40500.0
2011-04-27 14:45:00,61.07,61.11,61.01,61.01,20000.0,33.509,33.5309,33.476,33.476,20000.0
2011-04-27 14:50:00,61.02,61.23,61.02,61.2,16000.0,33.4815,33.5967,33.4815,33.5803,16000.0
2011-04-27 14:55:00,61.24,61.24,61.13,61.2,29000.0,33.6022,33.6022,33.5419,33.5803,29000.0
2011-04-27 15:00:00,61.2,61.31,61.2,61.25,26500.0,33.5803,33.6406,33.5803,33.6077,26500.0
2011-04-27 15:05:00,61.28,61.36,61.25,61.3,10500.0,33.6242,33.6681,33.6077,33.6352,10500.0
2011-04-27 15:10:00,61.28,61.38,61.28,61.32,15500.0,33.6242,33.679,33.6242,33.6461,15500.0
2011-04-27 15:15:00,61.34,61.51,61.34,61.47,33000.0,33.6571,33.7504,33.6571,33.7284,33000.0
2011-04-27 15:20:00,61.47,61.54,61.46,61.52,27500.0,33.7284,33.7668,33.7229,33.7559,27500.0
2011-04-27 15:25:00,61.54,61.59,61.54,61.58,37000.0,33.7668,33.7943,33.7668,33.7888,37000.0
2011-04-27 15:30:00,61.58,61.75,61.58,61.75,61500.0,33.7888,33.8821,33.7888,33.8821,61500.0
2011-04-27 15:35:00,61.75,61.88,61.75,61.84,87500.0,33.8821,33.9534,33.8821,33.9314,87500.0
2011-04-27 15:40:00,61.89,61.92,61.57,61.75,87500.0,33.9589,33.9753,33.7833,33.8821,87500.0
2011-04-27 15:45:00,61.74,61.86,61.7,61.84,103500.0,33.8766,33.9424,33.8546,33.9314,103500.0
2011-04-27 15:50:00,61.84,61.9,61.79,61.87,148000.0,33.9314,33.9644,33.904,33.9479,148000.0
2011-04-27 15:55:00,61.87,61.98,61.8,61.92,121000.0,33.9479,34.0083,33.9095,33.9753,121000.0
2011-04-28 09:30:00,61.8,61.8,61.31,61.57,37500.0,33.9095,33.9095,33.6406,33.7833,37500.0
2011-04-28 09:35:00,61.69,61.69,60.96,61.08,71000.0,33.8491,33.8491,33.4486,33.5144,71000.0
2011-04-28 09:40:00,61.09,61.29,60.86,60.97,52000.0,33.5199,33.6297,33.3937,33.4541,52000.0
2011-04-28 09:45:00,60.98,61.17,60.88,61.02,25500.0,33.4596,33.5638,33.4047,33.4815,25500.0
2011-04-28 09:50:00,61.02,61.2,60.9,60.9,35500.0,33.4815,33.5803,33.4157,33.4157,35500.0
2011-04-28 09:55:00,60.95,60.95,60.62,60.69,74500.0,33.4431,33.4431,33.262,33.3004,74500.0
2011-04-28 10:00:00,60.69,61.05,60.69,61.02,119000.0,33.3004,33.498,33.3004,33.4815,119000.0
2011-04-28 10:05:00,60.97,61.1,60.96,61.0,45500.0,33.4541,33.5254,33.4486,33.4705,45500.0
2011-04-28 10:10:00,61.0,61.0,60.78,60.83,32000.0,33.4705,33.4705,33.3498,33.3773,32000.0
2011-04-28 10:15:00,60.85,60.95,60.67,60.69,90000.0,33.3882,33.4431,33.2895,33.3004,90000.0
2011-04-28 10:20:00,60.67,60.67,60.51,60.63,38500.0,33.2895,33.2895,33.2017,33.2675,38500.0
2011-04-28 10:25:00,60.61,60.72,60.52,60.63,41000.0,33.2566,33.3169,33.2072,33.2675,41000.0
2011-04-28 10:30:00,60.68,60.8,60.68,60.77,71500.0,33.295,33.3608,33.295,33.3443,71500.0
2011-04-28 10:35:00,60.79,60.92,60.79,60.83,49000.0,33.3553,33.4266,33.3553,33.3773,49000.0
2011-04-28 10:40:00,60.81,60.85,60.72,60.72,16500.0,33.3663,33.3882,33.3169,33.3169,16500.0
2011-04-28 10:45:00,60.72,60.81,60.72,60.8,16500.0,33.3169,33.3663,33.3169,33.3608,16500.0
2011-04-28 10:50:00,60.84,60.87,60.79,60.85,17500.0,33.3828,33.3992,33.3553,33.3882,17500.0
2011-04-28 10:55:00,60.8,60.89,60.8,60.82,27500.0,33.3608,33.4102,33.3608,33.3718,27500.0
2011-04-28 11:00:00,60.86,60.98,60.86,60.93,17000.0,33.3937,33.4596,33.3937,33.4321,17000.0
2011-04-28 11:05:00,60.92,61.05,60.91,61.0,17000.0,33.4266,33.498,33.4212,33.4705,17000.0
2011-04-28 11:10:00,61.0,61.0,60.72,60.75,37500.0,33.4705,33.4705,33.3169,33.3334,37500.0
2011-04-28 11:15:00,60.73,60.73,60.63,60.64,14000.0,33.3224,33.3224,33.2675,33.273,14000.0
2011-04-28 11:20:00,60.64,60.81,60.64,60.74,18500.0,33.273,33.3663,33.273,33.3279,18500.0
2011-04-28 11:25:00,60.72,60.78,60.71,60.73,6000.0,33.3169,33.3498,33.3114,33.3224,6000.0
2011-04-28 11:30:00,60.73,60.76,60.67,60.7,34000.0,33.3224,33.3389,33.2895,33.3059,34000.0
2011-04-28 11:35:00,60.69,60.74,60.67,60.68,12500.0,33.3004,33.3279,33.2895,33.295,12500.0
2011-04-28 11:40:00,60.67,60.75,60.67,60.75,6500.0,33.2895,33.3334,33.2895,33.3334,6500.0
2011-04-28 11:45:00,60.75,60.8,60.68,60.68,23000.0,33.3334,33.3608,33.295,33.295,23000.0
2011-04-28 11:50:00,60.71,60.82,60.7,60.77,30000.0,33.3114,33.3718,33.3059,33.3443,30000.0
2011-04-28 11:55:00,60.75,60.85,60.75,60.85,12000.0,33.3334,33.3882,33.3334,33.3882,12000.0
2011-04-28 12:00:00,60.86,60.86,60.79,60.85,8000.0,33.3937,33.3937,33.3553,33.3882,8000.0
2011-04-28 12:05:00,60.84,60.86,60.8,60.85,17000.0,33.3828,33.3937,33.3608,33.3882,17000.0
2011-04-28 12:10:00,60.85,60.85,60.85,60.85,4500.0,33.3882,33.3882,33.3882,33.3882,4500.0
2011-04-28 12:15:00,60.85,60.85,60.65,60.7,81500.0,33.3882,33.3882,33.2785,33.3059,81500.0
2011-04-28 12:20:00,60.65,60.85,60.57,60.79,102500.0,33.2785,33.3882,33.2346,33.3553,102500.0
2011-04-28 12:25:00,60.79,60.8,60.69,60.76,14500.0,33.3553,33.3608,33.3004,33.3389,14500.0
2011-04-28 12:30:00,60.77,60.77,60.73,60.76,11500.0,33.3443,33.3443,33.3224,33.3389,11500.0
2011-04-28 12:35:00,60.75,60.75,60.62,60.74,16000.0,33.3334,33.3334,33.262,33.3279,16000.0
2011-04-28 12:40:00,60.67,60.76,60.62,60.62,24000.0,33.2895,33.3389,33.262,33.262,24000.0
2011-04-28 12:45:00,60.63,60.72,60.57,60.66,38000.0,33.2675,33.3169,33.2346,33.284,38000.0
2011-04-28 12:50:00,60.66,60.72,60.61,60.68,14000.0,33.284,33.3169,33.2566,33.295,14000.0
2011-04-28 12:55:00,60.65,60.66,60.58,60.6,10000.0,33.2785,33.284,33.2401,33.2511,10000.0
2011-04-28 13:00:00,60.58,60.74,60.57,60.67,29500.0,33.2401,33.3279,33.2346,33.2895,29500.0
2011-04-28 13:05:00,60.65,60.66,60.61,60.62,10500.0,33.2785,33.284,33.2566,33.262,10500.0
2011-04-28 13:10:00,60.62,60.68,60.6,60.68,15000.0,33.262,33.295,33.2511,33.295,15000.0
2011-04-28 13:15:00,60.65,60.68,60.58,60.67,23000.0,33.2785,33.295,33.2401,33.2895,23000.0
2011-04-28 13:20:00,60.63,60.69,60.56,60.68,12500.0,33.2675,33.3004,33.2291,33.295,12500.0
2011-04-28 13:25:00,60.62,60.73,60.62,60.7,19500.0,33.262,33.3224,33.262,33.3059,19500.0
2011-04-28 13:30:00,60.7,60.71,60.68,60.68,1500.0,33.3059,33.3114,33.295,33.295,1500.0
2011-04-28 13:35:00,60.69,60.7,60.63,60.7,6000.0,33.3004,33.3059,33.2675,33.3059,6000.0
2011-04-28 13:40:00,60.7,60.7,60.69,60.69,1500.0,33.3059,33.3059,33.3004,33.3004,1500.0
2011-04-28 13:45:00,60.69,60.69,60.56,60.62,16500.0,33.3004,33.3004,33.2291,33.262,16500.0
2011-04-28 13:50:00,60.62,60.67,60.6,60.61,13000.0,33.262,33.2895,33.2511,33.2566,13000.0
2011-04-28 13:55:00,60.61,60.64,60.59,60.62,10500.0,33.2566,33.273,33.2456,33.262,10500.0
2011-04-28 14:00:00,60.63,60.64,60.56,60.56,23500.0,33.2675,33.273,33.2291,33.2291,23500.0
2011-04-28 14:05:00,60.56,60.62,60.56,60.59,15000.0,33.2291,33.262,33.2291,33.2456,15000.0
2011-04-28 14:10:00,60.58,60.63,60.57,60.59,5500.0,33.2401,33.2675,33.2346,33.2456,5500.0
2011-04-28 14:15:00,60.57,60.71,60.54,60.7,29500.0,33.2346,33.3114,33.2181,33.3059,29500.0
2011-04-28 14:20:00,60.7,60.72,60.66,60.7,11000.0,33.3059,33.3169,33.284,33.3059,11000.0
2011-04-28 14:25:00,60.7,60.74,60.67,60.7,28000.0,33.3059,33.3279,33.2895,33.3059,28000.0
2011-04-28 14:30:00,60.7,60.75,60.68,60.73,10000.0,33.3059,33.3334,33.295,33.3224,10000.0
2011-04-28 14:35:00,60.71,60.77,60.69,60.72,17000.0,33.3114,33.3443,33.3004,33.3169,17000.0
2011-04-28 14:40:00,60.72,60.76,60.66,60.71,18500.0,33.3169,33.3389,33.284,33.3114,18500.0
2011-04-28 14:45:00,60.7,60.82,60.67,60.74,38500.0,33.3059,33.3718,33.2895,33.3279,38500.0
2011-04-28 14:50:00,60.73,60.78,60.7,60.7,12500.0,33.3224,33.3498,33.3059,33.3059,12500.0
2011-04-28 14:55:00,60.73,60.73,60.66,60.66,8000.0,33.3224,33.3224,33.284,33.284,8000.0
2011-04-28 15:00:00,60.66,60.72,60.62,60.72,22000.0,33.284,33.3169,33.262,33.3169,22000.0
2011-04-28 15:05:00,60.66,60.69,60.62,60.62,16000.0,33.284,33.3004,33.262,33.262,16000.0
2011-04-28 15:10:00,60.62,60.69,60.61,60.63,15000.0,33.262,33.3004,33.2566,33.2675,15000.0
2011-04-28 15:15:00,60.63,60.65,60.56,60.61,24500.0,33.2675,33.2785,33.2291,33.2566,24500.0
2011-04-28 15:20:00,60.61,60.66,60.55,60.56,46500.0,33.2566,33.284,33.2236,33.2291,46500.0
2011-04-28 15:25:00,60.54,60.57,60.51,60.51,53000.0,33.2181,33.2346,33.2017,33.2017,53000.0
2011-04-28 15:30:00,60.53,60.56,60.51,60.53,58000.0,33.2127,33.2291,33.2017,33.2127,58000.0
2011-04-28 15:35:00,60.53,60.64,60.51,60.6,86500.0,33.2127,33.273,33.2017,33.2511,86500.0
2011-04-28 15:40:00,60.6,60.68,60.57,60.66,49000.0,33.2511,33.295,33.2346,33.284,49000.0
2011-04-28 15:45:00,60.68,60.73,60.65,60.71,52000.0,33.295,33.3224,33.2785,33.3114,52000.0
2011-04-28 15:50:00,60.73,60.8,60.69,60.79,72000.0,33.3224,33.3608,33.3004,33.3553,72000.0
2011-04-28 15:55:00,60.79,60.84,60.73,60.78,143500.0,33.3553,33.3828,33.3224,33.3498,143500.0
2011-04-29 09:30:00,60.69,60.69,60.5,60.54,32000.0,33.3004,33.3004,33.1962,33.2181,32000.0
2011-04-29 09:35:00,60.53,60.6,59.64,59.84,149000.0,33.2127,33.2511,32.7243,32.8341,149000.0
2011-04-29 09:40:00,59.84,59.99,59.7,59.81,73000.0,32.8341,32.9164,32.7572,32.8176,73000.0
2011-04-29 09:45:00,59.71,59.83,59.5,59.8,83000.0,32.7627,32.8286,32.6475,32.8121,83000.0
2011-04-29 09:50:00,59.77,59.77,59.56,59.61,56500.0,32.7956,32.7956,32.6804,32.7079,56500.0
2011-04-29 09:55:00,59.61,59.64,59.42,59.48,68000.0,32.7079,32.7243,32.6036,32.6365,68000.0
2011-04-29 10:00:00,59.48,59.48,59.28,59.32,88000.0,32.6365,32.6365,32.5268,32.5487,88000.0
2011-04-29 10:05:00,59.36,59.44,59.3,59.41,35500.0,32.5707,32.6146,32.5378,32.5981,35500.0
2011-04-29 10:10:00,59.43,59.46,59.31,59.4,50500.0,32.6091,32.6255,32.5432,32.5926,50500.0
2011-04-29 10:15:00,59.41,59.43,59.31,59.43,35500.0,32.5981,32.6091,32.5432,32.6091,35500.0
2011-04-29 10:20:00,59.37,59.45,59.33,59.35,82000.0,32.5762,32.6201,32.5542,32.5652,82000.0
2011-04-29 10:25:00,59.36,59.64,59.33,59.58,52500.0,32.5707,32.7243,32.5542,32.6914,52500.0
2011-04-29 10:30:00,59.63,59.63,59.56,59.59,21000.0,32.7188,32.7188,32.6804,32.6969,21000.0
2011-04-29 10:35:00,59.64,59.64,59.46,59.48,26500.0,32.7243,32.7243,32.6255,32.6365,26500.0
2011-04-29 10:40:00,59.51,59.58,59.5,59.56,31000.0,32.653,32.6914,32.6475,32.6804,31000.0
2011-04-29 10:45:00,59.53,59.59,59.5,59.56,45000.0,32.664,32.6969,32.6475,32.6804,45000.0
2011-04-29 10:50:00,59.57,59.68,59.57,59.66,43000.0,32.6859,32.7463,32.6859,32.7353,43000.0
2011-04-29 10:55:00,59.67,59.68,59.62,59.65,31000.0,32.7408,32.7463,32.7133,32.7298,31000.0
2011-04-29 11:00:00,59.64,59.69,59.6,59.61,63000.0,32.7243,32.7517,32.7024,32.7079,63000.0
2011-04-29 11:05:00,59.61,59.65,59.61,59.61,34000.0,32.7079,32.7298,32.7079,32.7079,34000.0
2011-04-29 11:10:00,59.61,59.66,59.59,59.64,28500.0,32.7079,32.7353,32.6969,32.7243,28500.0
2011-04-29 11:15:00,59.6,59.63,59.53,59.53,58000.0,32.7024,32.7188,32.664,32.664,58000.0
2011-04-29 11:20:00,59.53,59.55,59.45,59.48,16500.0,32.664,32.6749,32.6201,32.6365,16500.0
2011-04-29 11:25:00,59.45,59.5,59.4,59.45,25000.0,32.6201,32.6475,32.5926,32.6201,25000.0
2011-04-29 11:30:00,59.45,59.46,59.4,59.4,22000.0,32.6201,32.6255,32.5926,32.5926,22000.0
2011-04-29 11:35:00,59.4,59.46,59.38,59.43,39000.0,32.5926,32.6255,32.5817,32.6091,39000.0
2011-04-29 11:40:00,59.42,59.47,59.39,59.47,28000.0,32.6036,32.631,32.5871,32.631,28000.0
2011-04-29 11:45:00,59.45,59.47,59.4,59.4,9500.0,32.6201,32.631,32.5926,32.5926,9500.0
2011-04-29 11:50:00,59.42,59.45,59.4,59.44,19500.0,32.6036,32.6201,32.5926,32.6146,19500.0
2011-04-29 11:55:00,59.4,59.49,59.4,59.43,22000.0,32.5926,32.642,32.5926,32.6091,22000.0
2011-04-29 12:00:00,59.43,59.51,59.42,59.51,11500.0,32.6091,32.653,32.6036,32.653,11500.0
2011-04-29 12:05:00,59.51,59.51,59.43,59.44,23500.0,32.653,32.653,32.6091,32.6146,23500.0
2011-04-29 12:10:00,59.45,59.5,59.44,59.5,16500.0,32.6201,32.6475,32.6146,32.6475,16500.0
2011-04-29 12:15:00,59.49,59.51,59.48,59.5,12500.0,32.642,32.653,32.6365,32.6475,12500.0
2011-04-29 12:20:00,59.49,59.5,59.43,59.5,12500.0,32.642,32.6475,32.6091,32.6475,12500.0
2011-04-29 12:25:00,59.48,59.5,59.45,59.49,25000.0,32.6365,32.6475,32.6201,32.642,25000.0
2011-04-29 12:30:00,59.48,59.5,59.43,59.5,8500.0,32.6365,32.6475,32.6091,32.6475,8500.0
2011-04-29 12:35:00,59.48,59.49,59.45,59.49,34000.0,32.6365,32.642,32.6201,32.642,34000.0
2011-04-29 12:40:00,59.51,59.51,59.48,59.48,21500.0,32.653,32.653,32.6365,32.6365,21500.0
2011-04-29 12:45:00,59.48,59.49,59.43,59.44,15000.0,32.6365,32.642,32.6091,32.6146,15000.0
2011-04-29 12:50:00,59.42,59.44,59.41,59.43,25500.0,32.6036,32.6146,32.5981,32.6091,25500.0
2011-04-29 12:55:00,59.42,59.43,59.4,59.42,19500.0,32.6036,32.6091,32.5926,32.6036,19500.0
2011-04-29 13:00:00,59.42,59.45,59.42,59.44,16500.0,32.6036,32.6201,32.6036,32.6146,16500.0
2011-04-29 13:05:00,59.44,59.44,59.33,59.34,34000.0,32.6146,32.6146,32.5542,32.5597,34000.0
2011-04-29 13:10:00,59.36,59.39,59.35,59.36,11000.0,32.5707,32.5871,32.5652,32.5707,11000.0
2011-04-29 13:15:00,59.34,59.34,59.3,59.31,25000.0,32.5597,32.5597,32.5378,32.5432,25000.0
2011-04-29 13:20:00,59.34,59.4,59.31,59.33,23500.0,32.5597,32.5926,32.5432,32.5542,23500.0
2011-04-29 13:25:00,59.34,59.38,59.3,59.37,25000.0,32.5597,32.5817,32.5378,32.5762,25000.0
2011-04-29 13:30:00,59.33,59.4,59.33,59.33,11000.0,32.5542,32.5926,32.5542,32.5542,11000.0
2011-04-29 13:35:00,59.34,59.39,59.32,59.34,16500.0,32.5597,32.5871,32.5487,32.5597,16500.0
2011-04-29 13:40:00,59.34,59.35,59.3,59.32,14500.0,32.5597,32.5652,32.5378,32.5487,14500.0
2011-04-29 13:45:00,59.32,59.35,59.28,59.3,36000.0,32.5487,32.5652,32.5268,32.5378,36000.0
2011-04-29 13:50:00,59.3,59.31,59.2,59.23,38500.0,32.5378,32.5432,32.4829,32.4993,38500.0
2011-04-29 13:55:00,59.25,59.26,59.2,59.2,9500.0,32.5103,32.5158,32.4829,32.4829,9500.0
2011-04-29 14:00:00,59.17,59.23,59.17,59.19,98000.0,32.4664,32.4993,32.4664,32.4774,98000.0
2011-04-29 14:05:00,59.18,59.21,59.12,59.2,35500.0,32.4719,32.4884,32.439,32.4829,35500.0
2011-04-29 14:10:00,59.2,59.21,59.15,59.19,15500.0,32.4829,32.4884,32.4555,32.4774,15500.0
2011-04-29 14:15:00,59.19,59.22,59.17,59.17,19500.0,32.4774,32.4939,32.4664,32.4664,19500.0
2011-04-29 14:20:00,59.17,59.27,59.16,59.26,35000.0,32.4664,32.5213,32.4609,32.5158,35000.0
2011-04-29 14:25:00,59.24,59.27,59.21,59.26,32500.0,32.5048,32.5213,32.4884,32.5158,32500.0
2011-04-29 14:30:00,59.24,59.24,59.13,59.13,17000.0,32.5048,32.5048,32.4445,32.4445,17000.0
2011-04-29 14:35:00,59.15,59.2,59.13,59.2,21500.0,32.4555,32.4829,32.4445,32.4829,21500.0
2011-04-29 14:40:00,59.18,59.18,59.05,59.06,44500.0,32.4719,32.4719,32.4006,32.4061,44500.0
2011-04-29 14:45:00,59.07,59.08,59.0,59.05,48000.0,32.4116,32.417,32.3731,32.4006,48000.0
2011-04-29 14:50:00,59.04,59.09,59.01,59.09,56000.0,32.3951,32.4225,32.3786,32.4225,56000.0
2011-04-29 14:55:00,59.09,59.09,59.01,59.01,21500.0,32.4225,32.4225,32.3786,32.3786,21500.0
2011-04-29 15:00:00,59.03,59.07,58.98,59.04,80000.0,32.3896,32.4116,32.3622,32.3951,80000.0
2011-04-29 15:05:00,59.06,59.1,59.04,59.1,24000.0,32.4061,32.428,32.3951,32.428,24000.0
2011-04-29 15:10:00,59.08,59.11,59.06,59.1,18000.0,32.417,32.4335,32.4061,32.428,18000.0
2011-04-29 15:15:00,59.1,59.1,59.04,59.06,24000.0,32.428,32.428,32.3951,32.4061,24000.0
2011-04-29 15:20:00,59.07,59.12,59.0,59.1,41000.0,32.4116,32.439,32.3731,32.428,41000.0
2011-04-29 15:25:00,59.08,59.08,59.03,59.07,73500.0,32.417,32.417,32.3896,32.4116,73500.0
2011-04-29 15:30:00,59.08,59.24,59.04,59.24,61500.0,32.417,32.5048,32.3951,32.5048,61500.0
2011-04-29 15:35:00,59.21,59.24,59.1,59.14,96500.0,32.4884,32.5048,32.428,32.45,96500.0
2011-04-29 15:40:00,59.14,59.14,59.02,59.09,71000.0,32.45,32.45,32.3841,32.4225,71000.0
2011-04-29 15:45:00,59.1,59.18,59.06,59.15,67000.0,32.428,32.4719,32.4061,32.4555,67000.0
2011-04-29 15:50:00,59.14,59.25,59.09,59.21,89000.0,32.45,32.5103,32.4225,32.4884,89000.0
2011-04-29 15:55:00,59.21,59.27,59.12,59.15,155500.0,32.4884,32.5213,32.439,32.4555,155500.0
2011-05-02 09:30:00,59.58,59.79,59.15,59.68,39000.0,32.6914,32.8066,32.4555,32.7463,39000.0
2011-05-02 09:35:00,59.68,59.69,59.5,59.58,29000.0,32.7463,32.7517,32.6475,32.6914,29000.0
2011-05-02 09:40:00,59.53,59.64,59.47,59.47,34000.0,32.664,32.7243,32.631,32.631,34000.0
2011-05-02 09:45:00,59.42,59.68,59.37,59.63,45500.0,32.6036,32.7463,32.5762,32.7188,45500.0
2011-05-02 09:50:00,59.59,59.66,59.5,59.56,24000.0,32.6969,32.7353,32.6475,32.6804,24000.0
2011-05-02 09:55:00,59.53,59.56,59.47,59.53,8500.0,32.664,32.6804,32.631,32.664,8500.0
2011-05-02 10:00:00,59.56,59.64,59.55,59.6,14000.0,32.6804,32.7243,32.6749,32.7024,14000.0
2011-05-02 10:05:00,59.61,59.61,59.51,59.58,15000.0,32.7079,32.7079,32.653,32.6914,15000.0
2011-05-02 10:10:00,59.59,59.69,59.57,59.64,5500.0,32.6969,32.7517,32.6859,32.7243,5500.0
2011-05-02 10:15:00,59.67,59.7,59.6,59.7,11000.0,32.7408,32.7572,32.7024,32.7572,11000.0
2011-05-02 10:20:00,59.71,59.79,59.66,59.75,28500.0,32.7627,32.8066,32.7353,32.7847,28500.0
2011-05-02 10:25:00,59.78,59.79,59.75,59.75,7500.0,32.8011,32.8066,32.7847,32.7847,7500.0
2011-05-02 10:30:00,59.79,59.79,59.7,59.74,16000.0,32.8066,32.8066,32.7572,32.7792,16000.0
2011-05-02 10:35:00,59.71,59.73,59.63,59.63,16500.0,32.7627,32.7737,32.7188,32.7188,16500.0
2011-05-02 10:40:00,59.63,59.65,59.6,59.63,22500.0,32.7188,32.7298,32.7024,32.7188,22500.0
2011-05-02 10:45:00,59.63,59.64,59.6,59.6,10000.0,32.7188,32.7243,32.7024,32.7024,10000.0
2011-05-02 10:50:00,59.6,59.6,59.49,59.57,25000.0,32.7024,32.7024,32.642,32.6859,25000.0
2011-05-02 10:55:00,59.56,59.56,59.27,59.27,55500.0,32.6804,32.6804,32.5213,32.5213,55500.0
2011-05-02 11:00:00,59.27,59.36,59.24,59.31,9000.0,32.5213,32.5707,32.5048,32.5432,9000.0
2011-05-02 11:05:00,59.34,59.4,59.32,59.4,4500.0,32.5597,32.5926,32.5487,32.5926,4500.0
2011-05-02 11:10:00,59.36,59.44,59.36,59.44,7500.0,32.5707,32.6146,32.5707,32.6146,7500.0
2011-05-02 11:15:00,59.5,59.5,59.31,59.33,34500.0,32.6475,32.6475,32.5432,32.5542,34500.0
2011-05-02 11:20:00,59.39,59.41,59.26,59.29,27000.0,32.5871,32.5981,32.5158,32.5323,27000.0
2011-05-02 11:25:00,59.3,59.3,59.26,59.26,1000.0,32.5378,32.5378,32.5158,32.5158,1000.0
2011-05-02 11:30:00,59.26,59.26,59.22,59.23,19000.0,32.5158,32.5158,32.4939,32.4993,19000.0
2011-05-02 11:35:00,59.23,59.28,59.18,59.18,24500.0,32.4993,32.5268,32.4719,32.4719,24500.0
2011-05-02 11:40:00,59.21,59.22,59.14,59.15,26500.0,32.4884,32.4939,32.45,32.4555,26500.0
2011-05-02 11:45:00,59.16,59.24,59.1,59.1,22500.0,32.4609,32.5048,32.428,32.428,22500.0
2011-05-02 11:50:00,59.1,59.23,59.1,59.22,24000.0,32.428,32.4993,32.428,32.4939,24000.0
2011-05-02 11:55:00,59.2,59.26,59.19,59.24,9000.0,32.4829,32.5158,32.4774,32.5048,9000.0
2011-05-02 12:00:00,59.24,59.29,59.22,59.29,9000.0,32.5048,32.5323,32.4939,32.5323,9000.0
2011-05-02 12:05:00,59.26,59.36,59.21,59.34,9500.0,32.5158,32.5707,32.4884,32.5597,9500.0
2011-05-02 12:10:00,59.3,59.35,59.27,59.29,11500.0,32.5378,32.5652,32.5213,32.5323,11500.0
2011-05-02 12:15:00,59.32,59.34,59.26,59.32,15500.0,32.5487,32.5597,32.5158,32.5487,15500.0
2011-05-02 12:20:00,59.32,59.37,59.26,59.3,17000.0,32.5487,32.5762,32.5158,32.5378,17000.0
2011-05-02 12:25:00,59.29,59.32,59.22,59.25,12500.0,32.5323,32.5487,32.4939,32.5103,12500.0
2011-05-02 12:30:00,59.22,59.31,59.22,59.31,12000.0,32.4939,32.5432,32.4939,32.5432,12000.0
2011-05-02 12:35:00,59.26,59.32,59.24,59.32,13000.0,32.5158,32.5487,32.5048,32.5487,13000.0
2011-05-02 12:40:00,59.31,59.31,59.27,59.3,29500.0,32.5432,32.5432,32.5213,32.5378,29500.0
2011-05-02 12:45:00,59.28,59.38,59.25,59.33,47500.0,32.5268,32.5817,32.5103,32.5542,47500.0
2011-05-02 12:50:00,59.35,59.42,59.32,59.36,31500.0,32.5652,32.6036,32.5487,32.5707,31500.0
2011-05-02 12:55:00,59.38,59.48,59.38,59.47,35000.0,32.5817,32.6365,32.5817,32.631,35000.0
2011-05-02 13:00:00,59.47,59.52,59.46,59.5,26500.0,32.631,32.6585,32.6255,32.6475,26500.0
2011-05-02 13:05:00,59.52,59.53,59.47,59.5,15500.0,32.6585,32.664,32.631,32.6475,15500.0
2011-05-02 13:10:00,59.54,59.55,59.49,59.51,32000.0,32.6694,32.6749,32.642,32.653,32000.0
2011-05-02 13:15:00,59.52,59.55,59.51,59.53,38000.0,32.6585,32.6749,32.653,32.664,38000.0
2011-05-02 13:20:00,59.53,59.53,59.48,59.52,44500.0,32.664,32.664,32.6365,32.6585,44500.0
2011-05-02 13:25:00,59.52,59.55,59.51,59.55,64500.0,32.6585,32.6749,32.653,32.6749,64500.0
2011-05-02 13:30:00,59.55,59.6,59.51,59.6,35000.0,32.6749,32.7024,32.653,32.7024,35000.0
2011-05-02 13:35:00,59.58,59.6,59.57,59.59,15000.0,32.6914,32.7024,32.6859,32.6969,15000.0
2011-05-02 13:40:00,59.59,59.63,59.57,59.62,28000.0,32.6969,32.7188,32.6859,32.7133,28000.0
2011-05-02 13:45:00,59.63,59.64,59.6,59.63,16000.0,32.7188,32.7243,32.7024,32.7188,16000.0
2011-05-02 13:50:00,59.63,59.68,59.61,59.68,48500.0,32.7188,32.7463,32.7079,32.7463,48500.0
2011-05-02 13:55:00,59.68,59.7,59.62,59.62,42000.0,32.7463,32.7572,32.7133,32.7133,42000.0
2011-05-02 14:00:00,59.63,59.67,59.62,59.67,18000.0,32.7188,32.7408,32.7133,32.7408,18000.0
2011-05-02 14:05:00,59.67,59.67,59.59,59.59,21500.0,32.7408,32.7408,32.6969,32.6969,21500.0
2011-05-02 14:10:00,59.6,59.67,59.6,59.65,12500.0,32.7024,32.7408,32.7024,32.7298,12500.0
2011-05-02 14:15:00,59.65,59.68,59.64,59.67,30500.0,32.7298,32.7463,32.7243,32.7408,30500.0
2011-05-02 14:20:00,59.66,59.67,59.58,59.58,18000.0,32.7353,32.7408,32.6914,32.6914,18000.0
2011-05-02 14:25:00,59.58,59.58,59.51,59.54,8500.0,32.6914,32.6914,32.653,32.6694,8500.0
2011-05-02 14:30:00,59.52,59.58,59.5,59.53,16000.0,32.6585,32.6914,32.6475,32.664,16000.0
2011-05-02 14:35:00,59.53,59.58,59.49,59.5,18000.0,32.664,32.6914,32.642,32.6475,18000.0
2011-05-02 14:40:00,59.5,59.51,59.43,59.49,15500.0,32.6475,32.653,32.6091,32.642,15500.0
2011-05-02 14:45:00,59.5,59.5,59.44,59.44,18500.0,32.6475,32.6475,32.6146,32.6146,18500.0
2011-05-02 14:50:00,59.44,59.46,59.39,59.4,13000.0,32.6146,32.6255,32.5871,32.5926,13000.0
2011-05-02 14:55:00,59.42,59.47,59.38,59.4,12000.0,32.6036,32.631,32.5817,32.5926,12000.0
2011-05-02 15:00:00,59.38,59.45,59.34,59.45,20000.0,32.5817,32.6201,32.5597,32.6201,20000.0
2011-05-02 15:05:00,59.43,59.5,59.43,59.48,26000.0,32.6091,32.6475,32.6091,32.6365,26000.0
2011-05-02 15:10:00,59.48,59.51,59.48,59.5,20500.0,32.6365,32.653,32.6365,32.6475,20500.0
2011-05-02 15:15:00,59.51,59.51,59.45,59.47,12500.0,32.653,32.653,32.6201,32.631,12500.0
2011-05-02 15:20:00,59.43,59.49,59.43,59.49,33000.0,32.6091,32.642,32.6091,32.642,33000.0
2011-05-02 15:25:00,59.49,59.52,59.48,59.48,12500.0,32.642,32.6585,32.6365,32.6365,12500.0
2011-05-02 15:30:00,59.49,59.49,59.41,59.44,27000.0,32.642,32.642,32.5981,32.6146,27000.0
2011-05-02 15:35:00,59.45,59.45,59.35,59.4,28000.0,32.6201,32.6201,32.5652,32.5926,28000.0
2011-05-02 15:40:00,59.4,59.41,59.34,59.4,26000.0,32.5926,32.5981,32.5597,32.5926,26000.0
2011-05-02 15:45:00,59.42,59.53,59.41,59.5,50500.0,32.6036,32.664,32.5981,32.6475,50500.0
2011-05-02 15:50:00,59.5,59.57,59.49,59.56,43000.0,32.6475,32.6859,32.642,32.6804,43000.0
2011-05-02 15:55:00,59.56,59.58,59.41,59.41,95500.0,32.6804,32.6914,32.5981,32.5981,95500.0
2011-05-03 09:30:00,59.43,59.6,59.2,59.2,34500.0,32.6091,32.7024,32.4829,32.4829,34500.0
2011-05-03 09:35:00,59.2,59.35,59.2,59.21,5500.0,32.4829,32.5652,32.4829,32.4884,5500.0
2011-05-03 09:40:00,59.27,59.33,59.12,59.17,28500.0,32.5213,32.5542,32.439,32.4664,28500.0
2011-05-03 09:45:00,59.17,59.21,59.09,59.12,14500.0,32.4664,32.4884,32.4225,32.439,14500.0
2011-05-03 09:50:00,59.1,59.21,59.09,59.21,28000.0,32.428,32.4884,32.4225,32.4884,28000.0
2011-05-03 09:55:00,59.19,59.3,59.19,59.25,37000.0,32.4774,32.5378,32.4774,32.5103,37000.0
2011-05-03 10:00:00,59.25,59.25,59.16,59.2,11000.0,32.5103,32.5103,32.4609,32.4829,11000.0
2011-05-03 10:05:00,59.19,59.19,59.1,59.13,16500.0,32.4774,32.4774,32.428,32.4445,16500.0
2011-05-03 10:10:00,59.12,59.14,58.9,58.92,38500.0,32.439,32.45,32.3183,32.3293,38500.0
2011-05-03 10:15:00,58.94,58.95,58.76,58.76,61000.0,32.3402,32.3457,32.2415,32.2415,61000.0
2011-05-03 10:20:00,58.78,58.85,58.74,58.8,19000.0,32.2524,32.2908,32.2305,32.2634,19000.0
2011-05-03 10:25:00,58.73,58.76,58.64,58.64,42000.0,32.225,32.2415,32.1756,32.1756,42000.0
2011-05-03 10:30:00,58.65,58.69,58.59,58.59,38500.0,32.1811,32.2031,32.1482,32.1482,38500.0
2011-05-03 10:35:00,58.58,58.6,58.5,58.6,18500.0,32.1427,32.1537,32.0988,32.1537,18500.0
2011-05-03 10:40:00,58.6,58.71,58.59,58.71,19000.0,32.1537,32.214,32.1482,32.214,19000.0
2011-05-03 10:45:00,58.71,58.83,58.67,58.81,12500.0,32.214,32.2799,32.1921,32.2689,12500.0
2011-05-03 10:50:00,58.85,58.85,58.8,58.8,3000.0,32.2908,32.2908,32.2634,32.2634,3000.0
2011-05-03 10:55:00,58.81,58.81,58.77,58.8,6000.0,32.2689,32.2689,32.2469,32.2634,6000.0
2011-05-03 11:00:00,58.82,58.9,58.82,58.9,17000.0,32.2744,32.3183,32.2744,32.3183,17000.0
2011-05-03 11:05:00,58.86,58.86,58.83,58.83,2500.0,32.2963,32.2963,32.2799,32.2799,2500.0
2011-05-03 11:10:00,58.86,58.89,58.82,58.85,4500.0,32.2963,32.3128,32.2744,32.2908,4500.0
2011-05-03 11:15:00,58.86,58.93,58.86,58.86,10500.0,32.2963,32.3347,32.2963,32.2963,10500.0
2011-05-03 11:20:00,58.88,58.91,58.83,58.83,8000.0,32.3073,32.3238,32.2799,32.2799,8000.0
2011-05-03 11:25:00,58.87,58.88,58.77,58.88,7500.0,32.3018,32.3073,32.2469,32.3073,7500.0
2011-05-03 11:30:00,58.9,58.9,58.85,58.9,9000.0,32.3183,32.3183,32.2908,32.3183,9000.0
2011-05-03 11:35:00,58.9,58.92,58.87,58.87,12500.0,32.3183,32.3293,32.3018,32.3018,12500.0
2011-05-03 11:40:00,58.85,58.87,58.82,58.87,15500.0,32.2908,32.3018,32.2744,32.3018,15500.0
2011-05-03 11:45:00,58.91,58.91,58.83,58.83,11500.0,32.3238,32.3238,32.2799,32.2799,11500.0
2011-05-03 11:50:00,58.87,58.9,58.85,58.9,3500.0,32.3018,32.3183,32.2908,32.3183,3500.0
2011-05-03 11:55:00,58.9,58.93,58.88,58.9,17500.0,32.3183,32.3347,32.3073,32.3183,17500.0
2011-05-03 12:00:00,58.93,58.96,58.9,58.96,6000.0,32.3347,32.3512,32.3183,32.3512,6000.0
2011-05-03 12:05:00,58.94,58.94,58.9,58.91,13000.0,32.3402,32.3402,32.3183,32.3238,13000.0
2011-05-03 12:10:00,58.95,58.95,58.9,58.95,3500.0,32.3457,32.3457,32.3183,32.3457,3500.0
2011-05-03 12:15:00,58.92,58.92,58.89,58.89,3000.0,32.3293,32.3293,32.3128,32.3128,3000.0
2011-05-03 12:20:00,58.89,58.89,58.83,58.84,6500.0,32.3128,32.3128,32.2799,32.2854,6500.0
2011-05-03 12:25:00,58.84,58.88,58.83,58.83,21500.0,32.2854,32.3073,32.2799,32.2799,21500.0
2011-05-03 12:30:00,58.85,58.86,58.75,58.77,18000.0,32.2908,32.2963,32.236,32.2469,18000.0
2011-05-03 12:35:00,58.77,58.83,58.75,58.83,4000.0,32.2469,32.2799,32.236,32.2799,4000.0
2011-05-03 12:40:00,58.81,58.84,58.81,58.84,1500.0,32.2689,32.2854,32.2689,32.2854,1500.0
2011-05-03 12:45:00,58.83,58.83,58.79,58.83,2500.0,32.2799,32.2799,32.2579,32.2799,2500.0
2011-05-03 12:50:00,58.79,58.79,58.75,58.76,7000.0,32.2579,32.2579,32.236,32.2415,7000.0
2011-05-03 12:55:00,58.78,58.81,58.77,58.78,4500.0,32.2524,32.2689,32.2469,32.2524,4500.0
2011-05-03 13:00:00,58.78,58.79,58.71,58.71,13000.0,32.2524,32.2579,32.214,32.214,13000.0
2011-05-03 13:05:00,58.71,58.72,58.7,58.7,7500.0,32.214,32.2195,32.2085,32.2085,7500.0
2011-05-03 13:10:00,58.7,58.71,58.67,58.67,8000.0,32.2085,32.214,32.1921,32.1921,8000.0
2011-05-03 13:15:00,58.7,58.71,58.62,58.66,19000.0,32.2085,32.214,32.1646,32.1866,19000.0
2011-05-03 13:20:00,58.6,58.64,58.6,58.64,1500.0,32.1537,32.1756,32.1537,32.1756,1500.0
2011-05-03 13:25:00,58.59,58.6,58.44,58.44,24500.0,32.1482,32.1537,32.0659,32.0659,24500.0
2011-05-03 13:30:00,58.42,58.48,58.41,58.41,14000.0,32.0549,32.0878,32.0494,32.0494,14000.0
2011-05-03 13:35:00,58.46,58.46,58.28,58.31,63000.0,32.0769,32.0769,31.9781,31.9945,63000.0
2011-05-03 13:40:00,58.32,58.38,58.26,58.26,13500.0,32.0,32.033,31.9671,31.9671,13500.0
2011-05-03 13:45:00,58.26,58.37,58.26,58.32,18500.0,31.9671,32.0275,31.9671,32.0,18500.0
2011-05-03 13:50:00,58.32,58.36,58.31,58.32,11000.0,32.0,32.022,31.9945,32.0,11000.0
2011-05-03 13:55:00,58.37,58.37,58.26,58.34,23500.0,32.0275,32.0275,31.9671,32.011,23500.0
2011-05-03 14:00:00,58.31,58.34,58.27,58.27,11500.0,31.9945,32.011,31.9726,31.9726,11500.0
2011-05-03 14:05:00,58.27,58.31,58.24,58.31,13500.0,31.9726,31.9945,31.9561,31.9945,13500.0
2011-05-03 14:10:00,58.27,58.28,58.08,58.15,60500.0,31.9726,31.9781,31.8683,31.9068,60500.0
2011-05-03 14:15:00,58.15,58.18,58.14,58.15,9500.0,31.9068,31.9232,31.9013,31.9068,9500.0
2011-05-03 14:20:00,58.16,58.19,58.13,58.19,16000.0,31.9122,31.9287,31.8958,31.9287,16000.0
2011-05-03 14:25:00,58.18,58.23,58.14,58.16,43000.0,31.9232,31.9507,31.9013,31.9122,43000.0
2011-05-03 14:30:00,58.17,58.2,57.88,58.01,125000.0,31.9177,31.9342,31.7586,31.8299,125000.0
2011-05-03 14:35:00,58.03,58.05,58.0,58.0,9500.0,31.8409,31.8519,31.8244,31.8244,9500.0
2011-05-03 14:40:00,58.0,58.14,58.0,58.06,74000.0,31.8244,31.9013,31.8244,31.8574,74000.0
2011-05-03 14:45:00,58.07,58.07,58.0,58.01,24000.0,31.8629,31.8629,31.8244,31.8299,24000.0
2011-05-03 14:50:00,58.04,58.07,57.98,58.01,36000.0,31.8464,31.8629,31.8135,31.8299,36000.0
2011-05-03 14:55:00,58.01,58.01,57.89,57.95,24000.0,31.8299,31.8299,31.7641,31.797,24000.0
2011-05-03 15:00:00,57.96,58.02,57.95,57.99,48000.0,31.8025,31.8354,31.797,31.819,48000.0
2011-05-03 15:05:00,58.0,58.03,57.99,58.0,48500.0,31.8244,31.8409,31.819,31.8244,48500.0
2011-05-03 15:10:00,58.0,58.01,57.93,57.95,39500.0,31.8244,31.8299,31.786,31.797,39500.0
2011-05-03 15:15:00,57.99,58.0,57.94,57.95,37500.0,31.819,31.8244,31.7915,31.797,37500.0
2011-05-03 15:20:00,57.97,57.99,57.89,57.92,68500.0,31.808,31.819,31.7641,31.7806,68500.0
2011-05-03 15:25:00,57.92,57.98,57.91,57.93,28500.0,31.7806,31.8135,31.7751,31.786,28500.0
2011-05-03 15:30:00,57.95,58.0,57.93,57.99,70500.0,31.797,31.8244,31.786,31.819,70500.0
2011-05-03 15:35:00,57.98,57.99,57.91,57.94,59500.0,31.8135,31.819,31.7751,31.7915,59500.0
2011-05-03 15:40:00,57.93,57.96,57.91,57.95,101500.0,31.786,31.8025,31.7751,31.797,101500.0
2011-05-03 15:45:00,57.96,58.12,57.95,58.11,80500.0,31.8025,31.8903,31.797,31.8848,80500.0
2011-05-03 15:50:00,58.1,58.34,58.1,58.33,148500.0,31.8793,32.011,31.8793,32.0055,148500.0
2011-05-03 15:55:00,58.33,58.43,58.32,58.34,203500.0,32.0055,32.0604,32.0,32.011,203500.0
2011-05-04 09:30:00,58.22,58.34,58.02,58.33,29500.0,31.9452,32.011,31.8354,32.0055,29500.0
2011-05-04 09:35:00,58.2,58.31,58.06,58.26,31500.0,31.9342,31.9945,31.8574,31.9671,31500.0
2011-05-04 09:40:00,58.3,58.3,58.03,58.19,31000.0,31.9891,31.9891,31.8409,31.9287,31000.0
2011-05-04 09:45:00,58.18,58.18,58.04,58.16,28000.0,31.9232,31.9232,31.8464,31.9122,28000.0
2011-05-04 09:50:00,58.15,58.29,58.15,58.2,15500.0,31.9068,31.9836,31.9068,31.9342,15500.0
2011-05-04 09:55:00,58.18,58.22,57.84,57.9,30000.0,31.9232,31.9452,31.7367,31.7696,30000.0
2011-05-04 10:00:00,57.95,57.95,57.66,57.78,63000.0,31.797,31.797,31.6379,31.7037,63000.0
2011-05-04 10:05:00,57.8,57.81,57.42,57.6,113000.0,31.7147,31.7202,31.5062,31.605,113000.0
2011-05-04 10:10:00,57.55,57.8,57.5,57.75,37500.0,31.5775,31.7147,31.5501,31.6873,37500.0
2011-05-04 10:15:00,57.77,57.85,57.75,57.81,41000.0,31.6982,31.7421,31.6873,31.7202,41000.0
2011-05-04 10:20:00,57.72,57.77,57.7,57.75,19500.0,31.6708,31.6982,31.6598,31.6873,19500.0
2011-05-04 10:25:00,57.75,57.79,57.6,57.65,28500.0,31.6873,31.7092,31.605,31.6324,28500.0
2011-05-04 10:30:00,57.64,57.72,57.64,57.72,6000.0,31.6269,31.6708,31.6269,31.6708,6000.0
2011-05-04 10:35:00,57.73,57.92,57.73,57.92,14500.0,31.6763,31.7806,31.6763,31.7806,14500.0
2011-05-04 10:40:00,57.93,57.96,57.92,57.92,13000.0,31.786,31.8025,31.7806,31.7806,13000.0
2011-05-04 10:45:00,57.94,58.01,57.89,57.93,12000.0,31.7915,31.8299,31.7641,31.786,12000.0
2011-05-04 10:50:00,57.91,58.04,57.91,57.98,57000.0,31.7751,31.8464,31.7751,31.8135,57000.0
2011-05-04 10:55:00,58.04,58.06,57.98,58.01,12500.0,31.8464,31.8574,31.8135,31.8299,12500.0
2011-05-04 11:00:00,58.02,58.09,57.99,58.04,37000.0,31.8354,31.8738,31.819,31.8464,37000.0
2011-05-04 11:05:00,58.0,58.04,57.95,57.95,9500.0,31.8244,31.8464,31.797,31.797,9500.0
2011-05-04 11:10:00,57.95,58.0,57.93,58.0,8500.0,31.797,31.8244,31.786,31.8244,8500.0
2011-05-04 11:15:00,57.93,57.93,57.69,57.69,16500.0,31.786,31.786,31.6544,31.6544,16500.0
2011-05-04 11:20:00,57.74,57.92,57.7,57.9,23000.0,31.6818,31.7806,31.6598,31.7696,23000.0
2011-05-04 11:25:00,57.92,58.01,57.89,58.01,12000.0,31.7806,31.8299,31.7641,31.8299,12000.0
2011-05-04 11:30:00,58.04,58.1,58.02,58.05,44500.0,31.8464,31.8793,31.8354,31.8519,44500.0
2011-05-04 11:35:00,58.1,58.15,58.06,58.15,16500.0,31.8793,31.9068,31.8574,31.9068,16500.0
2011-05-04 11:40:00,58.12,58.15,58.03,58.03,7000.0,31.8903,31.9068,31.8409,31.8409,7000.0
2011-05-04 11:45:00,58.03,58.03,57.88,57.92,7000.0,31.8409,31.8409,31.7586,31.7806,7000.0
2011-05-04 11:50:00,57.86,57.92,57.86,57.9,6500.0,31.7476,31.7806,31.7476,31.7696,6500.0
2011-05-04 11:55:00,57.87,57.9,57.8,57.87,5500.0,31.7531,31.7696,31.7147,31.7531,5500.0
2011-05-04 12:00:00,57.92,57.98,57.92,57.96,4000.0,31.7806,31.8135,31.7806,31.8025,4000.0
2011-05-04 12:05:00,57.87,57.87,57.87,57.87,500.0,31.7531,31.7531,31.7531,31.7531,500.0
2011-05-04 12:10:00,57.88,57.9,57.86,57.9,5000.0,31.7586,31.7696,31.7476,31.7696,5000.0
2011-05-04 12:15:00,57.83,57.88,57.8,57.87,16500.0,31.7312,31.7586,31.7147,31.7531,16500.0
2011-05-04 12:20:00,57.82,57.82,57.7,57.75,8000.0,31.7257,31.7257,31.6598,31.6873,8000.0
2011-05-04 12:25:00,57.72,57.79,57.66,57.66,47000.0,31.6708,31.7092,31.6379,31.6379,47000.0
2011-05-04 12:30:00,57.66,57.66,57.64,57.66,3500.0,31.6379,31.6379,31.6269,31.6379,3500.0
2011-05-04 12:35:00,57.68,57.72,57.68,57.72,8500.0,31.6489,31.6708,31.6489,31.6708,8500.0
2011-05-04 12:40:00,57.73,57.76,57.73,57.76,1000.0,31.6763,31.6928,31.6763,31.6928,1000.0
2011-05-04 12:45:00,57.75,57.8,57.75,57.79,20500.0,31.6873,31.7147,31.6873,31.7092,20500.0
2011-05-04 12:50:00,57.77,57.8,57.74,57.8,28000.0,31.6982,31.7147,31.6818,31.7147,28000.0
2011-05-04 12:55:00,57.79,57.83,57.78,57.83,13000.0,31.7092,31.7312,31.7037,31.7312,13000.0
2011-05-04 13:00:00,57.78,57.83,57.78,57.78,11500.0,31.7037,31.7312,31.7037,31.7037,11500.0
2011-05-04 13:05:00,57.78,57.85,57.78,57.8,11500.0,31.7037,31.7421,31.7037,31.7147,11500.0
2011-05-04 13:10:00,57.79,57.79,57.79,57.79,1500.0,31.7092,31.7092,31.7092,31.7092,1500.0
2011-05-04 13:15:00,57.78,57.78,57.72,57.72,21000.0,31.7037,31.7037,31.6708,31.6708,21000.0
2011-05-04 13:20:00,57.69,57.7,57.64,57.66,17500.0,31.6544,31.6598,31.6269,31.6379,17500.0
2011-05-04 13:25:00,57.64,57.64,57.57,57.59,29000.0,31.6269,31.6269,31.5885,31.5995,29000.0
2011-05-04 13:30:00,57.57,57.57,57.52,57.55,10000.0,31.5885,31.5885,31.5611,31.5775,10000.0
2011-05-04 13:35:00,57.55,57.55,57.47,57.52,11000.0,31.5775,31.5775,31.5336,31.5611,11000.0
2011-05-04 13:40:00,57.53,57.56,57.49,57.49,18500.0,31.5666,31.583,31.5446,31.5446,18500.0
2011-05-04 13:45:00,57.49,57.52,57.48,57.51,2500.0,31.5446,31.5611,31.5391,31.5556,2500.0
2011-05-04 13:50:00,57.55,57.57,57.53,57.53,6500.0,31.5775,31.5885,31.5666,31.5666,6500.0
2011-05-04 13:55:00,57.53,57.6,57.53,57.59,6000.0,31.5666,31.605,31.5666,31.5995,6000.0
2011-05-04 14:00:00,57.55,57.56,57.52,57.55,10500.0,31.5775,31.583,31.5611,31.5775,10500.0
2011-05-04 14:05:00,57.52,57.52,57.49,57.49,7500.0,31.5611,31.5611,31.5446,31.5446,7500.0
2011-05-04 14:10:00,57.5,57.5,57.4,57.41,23500.0,31.5501,31.5501,31.4952,31.5007,23500.0
2011-05-04 14:15:00,57.43,57.5,57.42,57.49,28000.0,31.5117,31.5501,31.5062,31.5446,28000.0
2011-05-04 14:20:00,57.5,57.5,57.4,57.44,53500.0,31.5501,31.5501,31.4952,31.5172,53500.0
2011-05-04 14:25:00,57.44,57.45,57.4,57.42,10000.0,31.5172,31.5227,31.4952,31.5062,10000.0
2011-05-04 14:30:00,57.43,57.44,57.39,57.42,70500.0,31.5117,31.5172,31.4897,31.5062,70500.0
2011-05-04 14:35:00,57.4,57.4,57.36,57.4,14000.0,31.4952,31.4952,31.4733,31.4952,14000.0
2011-05-04 14:40:00,57.4,57.47,57.35,57.35,92500.0,31.4952,31.5336,31.4678,31.4678,92500.0
2011-05-04 14:45:00,57.33,57.36,57.3,57.35,35000.0,31.4568,31.4733,31.4404,31.4678,35000.0
2011-05-04 14:50:00,57.35,57.42,57.32,57.35,21500.0,31.4678,31.5062,31.4513,31.4678,21500.0
2011-05-04 14:55:00,57.37,57.43,57.33,57.41,42000.0,31.4788,31.5117,31.4568,31.5007,42000.0
2011-05-04 15:00:00,57.42,57.45,57.34,57.38,77500.0,31.5062,31.5227,31.4623,31.4843,77500.0
2011-05-04 15:05:00,57.34,57.39,57.32,57.32,28000.0,31.4623,31.4897,31.4513,31.4513,28000.0
2011-05-04 15:10:00,57.34,57.47,57.32,57.47,25500.0,31.4623,31.5336,31.4513,31.5336,25500.0
2011-05-04 15:15:00,57.44,57.44,57.28,57.32,57000.0,31.5172,31.5172,31.4294,31.4513,57000.0
2011-05-04 15:20:00,57.32,57.32,57.23,57.26,39000.0,31.4513,31.4513,31.402,31.4184,39000.0
2011-05-04 15:25:00,57.25,57.32,57.22,57.29,60500.0,31.4129,31.4513,31.3965,31.4349,60500.0
2011-05-04 15:30:00,57.28,57.28,57.19,57.19,59500.0,31.4294,31.4294,31.38,31.38,59500.0
2011-05-04 15:35:00,57.18,57.22,57.16,57.18,75500.0,31.3745,31.3965,31.3635,31.3745,75500.0
2011-05-04 15:40:00,57.19,57.2,57.14,57.2,60000.0,31.38,31.3855,31.3526,31.3855,60000.0
2011-05-04 15:45:00,57.23,57.33,57.23,57.31,83000.0,31.402,31.4568,31.402,31.4458,83000.0
2011-05-04 15:50:00,57.31,57.44,57.3,57.4,106500.0,31.4458,31.5172,31.4404,31.4952,106500.0
2011-05-04 15:55:00,57.4,57.5,57.35,57.45,151000.0,31.4952,31.5501,31.4678,31.5227,151000.0
2011-05-05 09:30:00,57.24,57.52,57.2,57.26,22500.0,31.4074,31.5611,31.3855,31.4184,22500.0
2011-05-05 09:35:00,57.22,57.26,57.22,57.26,2500.0,31.3965,31.4184,31.3965,31.4184,2500.0
2011-05-05 09:40:00,57.22,57.22,57.06,57.1,74500.0,31.3965,31.3965,31.3087,31.3306,74500.0
2011-05-05 09:45:00,57.13,57.24,57.1,57.15,24500.0,31.3471,31.4074,31.3306,31.3581,24500.0
2011-05-05 09:50:00,57.15,57.2,57.1,57.1,71500.0,31.3581,31.3855,31.3306,31.3306,71500.0
2011-05-05 09:55:00,57.1,57.17,57.06,57.13,26500.0,31.3306,31.369,31.3087,31.3471,26500.0
2011-05-05 10:00:00,57.14,57.32,57.13,57.23,54500.0,31.3526,31.4513,31.3471,31.402,54500.0
2011-05-05 10:05:00,57.23,57.3,57.2,57.21,31500.0,31.402,31.4404,31.3855,31.391,31500.0
2011-05-05 10:10:00,57.2,57.23,57.0,57.0,22000.0,31.3855,31.402,31.2758,31.2758,22000.0
2011-05-05 10:15:00,56.97,56.99,56.91,56.91,23500.0,31.2593,31.2703,31.2264,31.2264,23500.0
2011-05-05 10:20:00,56.94,57.02,56.94,57.0,7000.0,31.2428,31.2867,31.2428,31.2758,7000.0
2011-05-05 10:25:00,57.01,57.06,56.95,57.0,9000.0,31.2812,31.3087,31.2483,31.2758,9000.0
2011-05-05 10:30:00,56.95,56.95,56.86,56.93,23500.0,31.2483,31.2483,31.1989,31.2373,23500.0
2011-05-05 10:35:00,56.93,56.98,56.9,56.98,5000.0,31.2373,31.2648,31.2209,31.2648,5000.0
2011-05-05 10:40:00,57.0,57.0,56.93,56.95,9000.0,31.2758,31.2758,31.2373,31.2483,9000.0
2011-05-05 10:45:00,56.91,57.05,56.9,57.05,4500.0,31.2264,31.3032,31.2209,31.3032,4500.0
2011-05-05 10:50:00,57.01,57.01,56.98,57.01,5500.0,31.2812,31.2812,31.2648,31.2812,5500.0
2011-05-05 10:55:00,57.06,57.15,57.06,57.1,8500.0,31.3087,31.3581,31.3087,31.3306,8500.0
2011-05-05 11:00:00,57.11,57.2,57.11,57.2,9500.0,31.3361,31.3855,31.3361,31.3855,9500.0
2011-05-05 11:05:00,57.19,57.2,57.07,57.1,12500.0,31.38,31.3855,31.3142,31.3306,12500.0
2011-05-05 11:10:00,57.1,57.11,56.96,56.96,5500.0,31.3306,31.3361,31.2538,31.2538,5500.0
2011-05-05 11:15:00,56.97,57.02,56.97,57.0,6000.0,31.2593,31.2867,31.2593,31.2758,6000.0
2011-05-05 11:20:00,57.05,57.11,57.01,57.01,9000.0,31.3032,31.3361,31.2812,31.2812,9000.0
2011-05-05 11:25:00,57.03,57.13,57.03,57.13,3500.0,31.2922,31.3471,31.2922,31.3471,3500.0
2011-05-05 11:30:00,57.1,57.18,57.09,57.18,6500.0,31.3306,31.3745,31.3251,31.3745,6500.0
2011-05-05 11:35:00,57.16,57.2,57.13,57.15,19500.0,31.3635,31.3855,31.3471,31.3581,19500.0
2011-05-05 11:40:00,57.16,57.25,57.16,57.25,11000.0,31.3635,31.4129,31.3635,31.4129,11000.0
2011-05-05 11:45:00,57.27,57.34,57.26,57.3,22500.0,31.4239,31.4623,31.4184,31.4404,22500.0
2011-05-05 11:50:00,57.29,57.29,57.22,57.26,10000.0,31.4349,31.4349,31.3965,31.4184,10000.0
2011-05-05 11:55:00,57.26,57.36,57.26,57.31,6000.0,31.4184,31.4733,31.4184,31.4458,6000.0
2011-05-05 12:00:00,57.32,57.37,57.26,57.34,20500.0,31.4513,31.4788,31.4184,31.4623,20500.0
2011-05-05 12:05:00,57.31,57.38,57.31,57.36,5000.0,31.4458,31.4843,31.4458,31.4733,5000.0
2011-05-05 12:10:00,57.35,57.37,57.33,57.33,3000.0,31.4678,31.4788,31.4568,31.4568,3000.0
2011-05-05 12:15:00,57.34,57.34,57.28,57.3,7000.0,31.4623,31.4623,31.4294,31.4404,7000.0
2011-05-05 12:20:00,57.26,57.3,57.26,57.3,9000.0,31.4184,31.4404,31.4184,31.4404,9000.0
2011-05-05 12:25:00,57.31,57.32,57.24,57.26,11500.0,31.4458,31.4513,31.4074,31.4184,11500.0
2011-05-05 12:30:00,57.25,57.25,57.23,57.24,4500.0,31.4129,31.4129,31.402,31.4074,4500.0
2011-05-05 12:35:00,57.23,57.26,57.2,57.2,7000.0,31.402,31.4184,31.3855,31.3855,7000.0
2011-05-05 12:40:00,57.19,57.23,57.19,57.23,4500.0,31.38,31.402,31.38,31.402,4500.0
2011-05-05 12:45:00,57.21,57.26,57.21,57.26,3000.0,31.391,31.4184,31.391,31.4184,3000.0
2011-05-05 12:50:00,57.25,57.28,57.18,57.21,15500.0,31.4129,31.4294,31.3745,31.391,15500.0
2011-05-05 12:55:00,57.21,57.21,57.1,57.16,31000.0,31.391,31.391,31.3306,31.3635,31000.0
2011-05-05 13:00:00,57.14,57.27,57.11,57.22,36000.0,31.3526,31.4239,31.3361,31.3965,36000.0
2011-05-05 13:05:00,57.28,57.28,57.14,57.25,14500.0,31.4294,31.4294,31.3526,31.4129,14500.0
2011-05-05 13:10:00,57.22,57.28,57.21,57.28,17500.0,31.3965,31.4294,31.391,31.4294,17500.0
2011-05-05 13:15:00,57.28,57.28,57.23,57.27,9000.0,31.4294,31.4294,31.402,31.4239,9000.0
2011-05-05 13:20:00,57.24,57.28,57.22,57.22,8500.0,31.4074,31.4294,31.3965,31.3965,8500.0
2011-05-05 13:25:00,57.22,57.29,57.22,57.26,5500.0,31.3965,31.4349,31.3965,31.4184,5500.0
2011-05-05 13:30:00,57.25,57.3,57.17,57.23,37500.0,31.4129,31.4404,31.369,31.402,37500.0
2011-05-05 13:35:00,57.22,57.23,57.13,57.13,12500.0,31.3965,31.402,31.3471,31.3471,12500.0
2011-05-05 13:40:00,57.13,57.14,57.11,57.14,9000.0,31.3471,31.3526,31.3361,31.3526,9000.0
2011-05-05 13:45:00,57.11,57.17,57.11,57.14,9000.0,31.3361,31.369,31.3361,31.3526,9000.0
2011-05-05 13:50:00,57.12,57.12,57.02,57.03,17000.0,31.3416,31.3416,31.2867,31.2922,17000.0
2011-05-05 13:55:00,57.05,57.07,57.03,57.07,25500.0,31.3032,31.3142,31.2922,31.3142,25500.0
2011-05-05 14:00:00,57.1,57.1,57.04,57.06,13000.0,31.3306,31.3306,31.2977,31.3087,13000.0
2011-05-05 14:05:00,57.04,57.11,57.04,57.06,12500.0,31.2977,31.3361,31.2977,31.3087,12500.0
2011-05-05 14:10:00,57.03,57.03,56.94,57.0,17000.0,31.2922,31.2922,31.2428,31.2758,17000.0
2011-05-05 14:15:00,57.0,57.05,56.99,57.05,26000.0,31.2758,31.3032,31.2703,31.3032,26000.0
2011-05-05 14:20:00,57.06,57.17,57.01,57.13,16000.0,31.3087,31.369,31.2812,31.3471,16000.0
2011-05-05 14:25:00,57.1,57.17,57.09,57.17,14000.0,31.3306,31.369,31.3251,31.369,14000.0
2011-05-05 14:30:00,57.17,57.2,57.11,57.2,37500.0,31.369,31.3855,31.3361,31.3855,37500.0
2011-05-05 14:35:00,57.2,57.25,57.17,57.19,26500.0,31.3855,31.4129,31.369,31.38,26500.0
2011-05-05 14:40:00,57.18,57.19,57.09,57.09,22000.0,31.3745,31.38,31.3251,31.3251,22000.0
2011-05-05 14:45:00,57.09,57.12,57.06,57.12,45000.0,31.3251,31.3416,31.3087,31.3416,45000.0
2011-05-05 14:50:00,57.1,57.18,57.09,57.12,87000.0,31.3306,31.3745,31.3251,31.3416,87000.0
2011-05-05 14:55:00,57.12,57.15,57.06,57.06,10000.0,31.3416,31.3581,31.3087,31.3087,10000.0
2011-05-05 15:00:00,57.02,57.21,57.02,57.21,24500.0,31.2867,31.391,31.2867,31.391,24500.0
2011-05-05 15:05:00,57.19,57.21,57.16,57.2,56000.0,31.38,31.391,31.3635,31.3855,56000.0
2011-05-05 15:10:00,57.2,57.24,57.14,57.23,72500.0,31.3855,31.4074,31.3526,31.402,72500.0
2011-05-05 15:15:00,57.24,57.24,57.15,57.19,36500.0,31.4074,31.4074,31.3581,31.38,36500.0
2011-05-05 15:20:00,57.19,57.21,57.02,57.11,58000.0,31.38,31.391,31.2867,31.3361,58000.0
2011-05-05 15:25:00,57.13,57.19,57.0,57.0,40000.0,31.3471,31.38,31.2758,31.2758,40000.0
2011-05-05 15:30:00,56.96,57.08,56.96,57.05,57500.0,31.2538,31.3196,31.2538,31.3032,57500.0
2011-05-05 15:35:00,57.03,57.2,57.01,57.13,83500.0,31.2922,31.3855,31.2812,31.3471,83500.0
2011-05-05 15:40:00,57.17,57.17,57.02,57.14,53000.0,31.369,31.369,31.2867,31.3526,53000.0
2011-05-05 15:45:00,57.16,57.2,57.08,57.15,68500.0,31.3635,31.3855,31.3196,31.3581,68500.0
2011-05-05 15:50:00,57.11,57.16,57.06,57.15,77500.0,31.3361,31.3635,31.3087,31.3581,77500.0
2011-05-05 15:55:00,57.16,57.25,57.16,57.2,142000.0,31.3635,31.4129,31.3635,31.3855,142000.0
2011-05-06 09:30:00,57.76,58.34,57.76,58.3,98000.0,31.6928,32.011,31.6928,31.9891,98000.0
2011-05-06 09:35:00,58.35,58.4,58.23,58.4,106500.0,32.0165,32.0439,31.9507,32.0439,106500.0
2011-05-06 09:40:00,58.34,58.5,58.32,58.5,75500.0,32.011,32.0988,32.0,32.0988,75500.0
2011-05-06 09:45:00,58.5,58.6,58.42,58.54,33000.0,32.0988,32.1537,32.0549,32.1207,33000.0
2011-05-06 09:50:00,58.47,58.53,58.36,58.5,30500.0,32.0823,32.1153,32.022,32.0988,30500.0
2011-05-06 09:55:00,58.51,58.55,58.4,58.55,13500.0,32.1043,32.1262,32.0439,32.1262,13500.0
2011-05-06 10:00:00,58.47,58.7,58.46,58.68,68000.0,32.0823,32.2085,32.0769,32.1976,68000.0
2011-05-06 10:05:00,58.63,58.63,58.54,58.55,72000.0,32.1701,32.1701,32.1207,32.1262,72000.0
2011-05-06 10:10:00,58.53,58.65,58.5,58.61,48000.0,32.1153,32.1811,32.0988,32.1592,48000.0
2011-05-06 10:15:00,58.61,58.64,58.57,58.61,39500.0,32.1592,32.1756,32.1372,32.1592,39500.0
2011-05-06 10:20:00,58.64,58.73,58.64,58.7,40500.0,32.1756,32.225,32.1756,32.2085,40500.0
2011-05-06 10:25:00,58.72,58.84,58.71,58.77,83500.0,32.2195,32.2854,32.214,32.2469,83500.0
2011-05-06 10:30:00,58.76,58.85,58.76,58.83,44500.0,32.2415,32.2908,32.2415,32.2799,44500.0
2011-05-06 10:35:00,58.84,58.92,58.82,58.92,50000.0,32.2854,32.3293,32.2744,32.3293,50000.0
2011-05-06 10:40:00,58.92,58.92,58.85,58.89,504000.0,32.3293,32.3293,32.2908,32.3128,504000.0
2011-05-06 10:45:00,58.88,58.89,58.79,58.82,82000.0,32.3073,32.3128,32.2579,32.2744,82000.0
2011-05-06 10:50:00,58.82,58.85,58.8,58.81,14000.0,32.2744,32.2908,32.2634,32.2689,14000.0
2011-05-06 10:55:00,58.85,58.85,58.76,58.76,19500.0,32.2908,32.2908,32.2415,32.2415,19500.0
2011-05-06 11:00:00,58.78,58.8,58.74,58.74,7500.0,32.2524,32.2634,32.2305,32.2305,7500.0
2011-05-06 11:05:00,58.74,58.78,58.7,58.76,23000.0,32.2305,32.2524,32.2085,32.2415,23000.0
2011-05-06 11:10:00,58.74,58.78,58.73,58.74,17500.0,32.2305,32.2524,32.225,32.2305,17500.0
2011-05-06 11:15:00,58.75,58.85,58.73,58.81,42000.0,32.236,32.2908,32.225,32.2689,42000.0
2011-05-06 11:20:00,58.77,58.77,58.73,58.74,13000.0,32.2469,32.2469,32.225,32.2305,13000.0
2011-05-06 11:25:00,58.74,58.75,58.72,58.75,15000.0,32.2305,32.236,32.2195,32.236,15000.0
2011-05-06 11:30:00,58.75,58.75,58.71,58.75,8500.0,32.236,32.236,32.214,32.236,8500.0
2011-05-06 11:35:00,58.73,58.77,58.7,58.77,10000.0,32.225,32.2469,32.2085,32.2469,10000.0
2011-05-06 11:40:00,58.77,58.79,58.76,58.77,8000.0,32.2469,32.2579,32.2415,32.2469,8000.0
2011-05-06 11:45:00,58.77,58.77,58.72,58.77,26500.0,32.2469,32.2469,32.2195,32.2469,26500.0
2011-05-06 11:50:00,58.74,58.77,58.72,58.76,12500.0,32.2305,32.2469,32.2195,32.2415,12500.0
2011-05-06 11:55:00,58.75,58.76,58.7,58.74,15000.0,32.236,32.2415,32.2085,32.2305,15000.0
2011-05-06 12:00:00,58.76,58.77,58.71,58.75,17000.0,32.2415,32.2469,32.214,32.236,17000.0
2011-05-06 12:05:00,58.75,58.75,58.56,58.58,44000.0,32.236,32.236,32.1317,32.1427,44000.0
2011-05-06 12:10:00,58.53,58.59,58.45,58.5,49500.0,32.1153,32.1482,32.0714,32.0988,49500.0
2011-05-06 12:15:00,58.52,58.75,58.48,58.72,129500.0,32.1098,32.236,32.0878,32.2195,129500.0
2011-05-06 12:20:00,58.72,58.77,58.67,58.7,15500.0,32.2195,32.2469,32.1921,32.2085,15500.0
2011-05-06 12:25:00,58.76,58.76,58.65,58.71,14000.0,32.2415,32.2415,32.1811,32.214,14000.0
2011-05-06 12:30:00,58.7,58.77,58.67,58.69,23500.0,32.2085,32.2469,32.1921,32.2031,23500.0
2011-05-06 12:35:00,58.67,58.7,58.61,58.64,60000.0,32.1921,32.2085,32.1592,32.1756,60000.0
2011-05-06 12:40:00,58.64,58.64,58.4,58.43,37500.0,32.1756,32.1756,32.0439,32.0604,37500.0
2011-05-06 12:45:00,58.4,58.48,58.37,58.46,65500.0,32.0439,32.0878,32.0275,32.0769,65500.0
2011-05-06 12:50:00,58.46,58.46,58.39,58.45,26000.0,32.0769,32.0769,32.0384,32.0714,26000.0
2011-05-06 12:55:00,58.47,58.6,58.47,58.6,85000.0,32.0823,32.1537,32.0823,32.1537,85000.0
2011-05-06 13:00:00,58.63,58.65,58.55,58.56,13500.0,32.1701,32.1811,32.1262,32.1317,13500.0
2011-05-06 13:05:00,58.58,58.68,58.57,58.68,10000.0,32.1427,32.1976,32.1372,32.1976,10000.0
2011-05-06 13:10:00,58.67,58.68,58.48,58.53,81000.0,32.1921,32.1976,32.0878,32.1153,81000.0
2011-05-06 13:15:00,58.55,58.56,58.4,58.44,28000.0,32.1262,32.1317,32.0439,32.0659,28000.0
2011-05-06 13:20:00,58.39,58.47,58.39,58.44,20500.0,32.0384,32.0823,32.0384,32.0659,20500.0
2011-05-06 13:25:00,58.44,58.44,58.39,58.43,10500.0,32.0659,32.0659,32.0384,32.0604,10500.0
2011-05-06 13:30:00,58.4,58.41,58.37,58.39,75000.0,32.0439,32.0494,32.0275,32.0384,75000.0
2011-05-06 13:35:00,58.39,58.4,58.29,58.38,44000.0,32.0384,32.0439,31.9836,32.033,44000.0
2011-05-06 13:40:00,58.4,58.42,58.36,58.36,16500.0,32.0439,32.0549,32.022,32.022,16500.0
2011-05-06 13:45:00,58.4,58.5,58.37,58.4,63500.0,32.0439,32.0988,32.0275,32.0439,63500.0
2011-05-06 13:50:00,58.45,58.49,58.43,58.43,13000.0,32.0714,32.0933,32.0604,32.0604,13000.0
2011-05-06 13:55:00,58.45,58.45,58.38,58.38,10500.0,32.0714,32.0714,32.033,32.033,10500.0
2011-05-06 14:00:00,58.37,58.39,58.35,58.37,12500.0,32.0275,32.0384,32.0165,32.0275,12500.0
2011-05-06 14:05:00,58.37,58.38,58.35,58.37,8000.0,32.0275,32.033,32.0165,32.0275,8000.0
2011-05-06 14:10:00,58.38,58.4,58.33,58.39,52500.0,32.033,32.0439,32.0055,32.0384,52500.0
2011-05-06 14:15:00,58.38,58.44,58.38,58.39,15000.0,32.033,32.0659,32.033,32.0384,15000.0
2011-05-06 14:20:00,58.43,58.5,58.38,58.41,30500.0,32.0604,32.0988,32.033,32.0494,30500.0
2011-05-06 14:25:00,58.37,58.4,58.33,58.4,145000.0,32.0275,32.0439,32.0055,32.0439,145000.0
2011-05-06 14:30:00,58.35,58.4,58.25,58.25,191000.0,32.0165,32.0439,31.9616,31.9616,191000.0
2011-05-06 14:35:00,58.26,58.26,58.12,58.17,90000.0,31.9671,31.9671,31.8903,31.9177,90000.0
2011-05-06 14:40:00,58.18,58.25,58.18,58.25,13500.0,31.9232,31.9616,31.9232,31.9616,13500.0
2011-05-06 14:45:00,58.25,58.3,58.22,58.3,54500.0,31.9616,31.9891,31.9452,31.9891,54500.0
2011-05-06 14:50:00,58.3,58.4,58.3,58.33,24000.0,31.9891,32.0439,31.9891,32.0055,24000.0
2011-05-06 14:55:00,58.35,58.4,58.32,58.32,15500.0,32.0165,32.0439,32.0,32.0,15500.0
2011-05-06 15:00:00,58.33,58.38,58.25,58.36,43000.0,32.0055,32.033,31.9616,32.022,43000.0
2011-05-06 15:05:00,58.38,58.38,58.25,58.3,34000.0,32.033,32.033,31.9616,31.9891,34000.0
2011-05-06 15:10:00,58.33,58.41,58.33,58.38,20500.0,32.0055,32.0494,32.0055,32.033,20500.0
2011-05-06 15:15:00,58.35,58.43,58.35,58.43,6000.0,32.0165,32.0604,32.0165,32.0604,6000.0
2011-05-06 15:20:00,58.41,58.41,58.34,58.4,59000.0,32.0494,32.0494,32.011,32.0439,59000.0
2011-05-06 15:25:00,58.4,58.4,58.34,58.39,94500.0,32.0439,32.0439,32.011,32.0384,94500.0
2011-05-06 15:30:00,58.4,58.47,58.39,58.4,73000.0,32.0439,32.0823,32.0384,32.0439,73000.0
2011-05-06 15:35:00,58.39,58.54,58.38,58.48,58000.0,32.0384,32.1207,32.033,32.0878,58000.0
2011-05-06 15:40:00,58.51,58.58,58.49,58.58,36500.0,32.1043,32.1427,32.0933,32.1427,36500.0
2011-05-06 15:45:00,58.58,58.59,58.5,58.51,34500.0,32.1427,32.1482,32.0988,32.1043,34500.0
2011-05-06 15:50:00,58.49,58.49,58.3,58.33,55000.0,32.0933,32.0933,31.9891,32.0055,55000.0
2011-05-06 15:55:00,58.33,58.42,58.31,58.31,85000.0,32.0055,32.0549,31.9945,31.9945,85000.0
2011-05-09 09:30:00,58.55,58.57,58.03,58.07,39000.0,32.1262,32.1372,31.8409,31.8629,39000.0
2011-05-09 09:35:00,58.07,58.18,57.93,57.98,17000.0,31.8629,31.9232,31.786,31.8135,17000.0
2011-05-09 09:40:00,57.94,58.08,57.94,57.99,7500.0,31.7915,31.8683,31.7915,31.819,7500.0
2011-05-09 09:45:00,58.01,58.05,57.97,58.01,5500.0,31.8299,31.8519,31.808,31.8299,5500.0
2011-05-09 09:50:00,58.04,58.08,57.98,58.03,13500.0,31.8464,31.8683,31.8135,31.8409,13500.0
2011-05-09 09:55:00,58.03,58.06,58.0,58.02,13500.0,31.8409,31.8574,31.8244,31.8354,13500.0
2011-05-09 10:00:00,58.02,58.05,57.94,57.94,12000.0,31.8354,31.8519,31.7915,31.7915,12000.0
2011-05-09 10:05:00,57.99,58.1,57.96,58.05,17000.0,31.819,31.8793,31.8025,31.8519,17000.0
2011-05-09 10:10:00,58.12,58.32,58.12,58.31,28500.0,31.8903,32.0,31.8903,31.9945,28500.0
2011-05-09 10:15:00,58.26,58.27,58.08,58.14,17000.0,31.9671,31.9726,31.8683,31.9013,17000.0
2011-05-09 10:20:00,58.12,58.31,58.12,58.27,4000.0,31.8903,31.9945,31.8903,31.9726,4000.0
2011-05-09 10:25:00,58.26,58.35,58.2,58.29,12500.0,31.9671,32.0165,31.9342,31.9836,12500.0
2011-05-09 10:30:00,58.29,58.29,58.21,58.27,5500.0,31.9836,31.9836,31.9397,31.9726,5500.0
2011-05-09 10:35:00,58.29,58.34,58.28,58.32,10500.0,31.9836,32.011,31.9781,32.0,10500.0
2011-05-09 10:40:00,58.27,58.31,58.24,58.27,4000.0,31.9726,31.9945,31.9561,31.9726,4000.0
2011-05-09 10:45:00,58.31,58.31,58.21,58.25,15000.0,31.9945,31.9945,31.9397,31.9616,15000.0
2011-05-09 10:50:00,58.22,58.4,58.22,58.36,11000.0,31.9452,32.0439,31.9452,32.022,11000.0
2011-05-09 10:55:00,58.37,58.44,58.34,58.34,8000.0,32.0275,32.0659,32.011,32.011,8000.0
2011-05-09 11:00:00,58.37,58.41,58.33,58.33,3500.0,32.0275,32.0494,32.0055,32.0055,3500.0
2011-05-09 11:05:00,58.34,58.34,58.3,58.32,9500.0,32.011,32.011,31.9891,32.0,9500.0
2011-05-09 11:10:00,58.36,58.36,58.36,58.36,1000.0,32.022,32.022,32.022,32.022,1000.0
2011-05-09 11:15:00,58.36,58.37,58.31,58.33,18000.0,32.022,32.0275,31.9945,32.0055,18000.0
2011-05-09 11:20:00,58.4,58.44,58.36,58.37,8000.0,32.0439,32.0659,32.022,32.0275,8000.0
2011-05-09 11:25:00,58.39,58.44,58.38,58.39,10000.0,32.0384,32.0659,32.033,32.0384,10000.0
2011-05-09 11:30:00,58.41,58.43,58.38,58.43,15000.0,32.0494,32.0604,32.033,32.0604,15000.0
2011-05-09 11:35:00,58.4,58.46,58.4,58.46,13500.0,32.0439,32.0769,32.0439,32.0769,13500.0
2011-05-09 11:40:00,58.46,58.94,58.46,58.81,334000.0,32.0769,32.3402,32.0769,32.2689,334000.0
2011-05-09 11:45:00,58.81,58.9,58.79,58.88,51500.0,32.2689,32.3183,32.2579,32.3073,51500.0
2011-05-09 11:50:00,58.88,59.16,58.83,59.16,108500.0,32.3073,32.4609,32.2799,32.4609,108500.0
2011-05-09 11:55:00,59.13,59.25,59.13,59.25,53500.0,32.4445,32.5103,32.4445,32.5103,53500.0
2011-05-09 12:00:00,59.22,59.3,59.22,59.26,19500.0,32.4939,32.5378,32.4939,32.5158,19500.0
2011-05-09 12:05:00,59.32,59.46,59.19,59.19,67000.0,32.5487,32.6255,32.4774,32.4774,67000.0
2011-05-09 12:10:00,59.21,59.28,59.13,59.16,17500.0,32.4884,32.5268,32.4445,32.4609,17500.0
2011-05-09 12:15:00,59.16,59.2,59.04,59.05,16000.0,32.4609,32.4829,32.3951,32.4006,16000.0
2011-05-09 12:20:00,59.05,59.05,58.9,59.01,32000.0,32.4006,32.4006,32.3183,32.3786,32000.0
2011-05-09 12:25:00,58.98,59.0,58.89,58.89,22000.0,32.3622,32.3731,32.3128,32.3128,22000.0
2011-05-09 12:30:00,58.93,58.99,58.87,58.93,9500.0,32.3347,32.3677,32.3018,32.3347,9500.0
2011-05-09 12:35:00,58.93,59.0,58.91,58.93,9000.0,32.3347,32.3731,32.3238,32.3347,9000.0
2011-05-09 12:40:00,58.93,58.96,58.89,58.93,19000.0,32.3347,32.3512,32.3128,32.3347,19000.0
2011-05-09 12:45:00,58.95,59.0,58.93,59.0,9000.0,32.3457,32.3731,32.3347,32.3731,9000.0
2011-05-09 12:50:00,59.06,59.11,59.0,59.06,12500.0,32.4061,32.4335,32.3731,32.4061,12500.0
2011-05-09 12:55:00,59.1,59.12,59.07,59.07,27500.0,32.428,32.439,32.4116,32.4116,27500.0
2011-05-09 13:00:00,59.06,59.14,59.06,59.12,24500.0,32.4061,32.45,32.4061,32.439,24500.0
2011-05-09 13:05:00,59.1,59.12,59.06,59.06,11500.0,32.428,32.439,32.4061,32.4061,11500.0
2011-05-09 13:10:00,59.1,59.1,58.99,59.01,14500.0,32.428,32.428,32.3677,32.3786,14500.0
2011-05-09 13:15:00,59.01,59.03,59.01,59.01,4000.0,32.3786,32.3896,32.3786,32.3786,4000.0
2011-05-09 13:20:00,59.03,59.09,59.0,59.09,10500.0,32.3896,32.4225,32.3731,32.4225,10500.0
2011-05-09 13:25:00,59.08,59.11,58.95,59.05,19500.0,32.417,32.4335,32.3457,32.4006,19500.0
2011-05-09 13:30:00,59.06,59.1,59.06,59.07,4500.0,32.4061,32.428,32.4061,32.4116,4500.0
2011-05-09 13:35:00,59.08,59.08,58.92,58.94,11500.0,32.417,32.417,32.3293,32.3402,11500.0
2011-05-09 13:40:00,58.94,58.95,58.89,58.91,14500.0,32.3402,32.3457,32.3128,32.3238,14500.0
2011-05-09 13:45:00,58.92,59.04,58.92,59.03,9000.0,32.3293,32.3951,32.3293,32.3896,9000.0
2011-05-09 13:50:00,59.02,59.02,58.94,59.0,13000.0,32.3841,32.3841,32.3402,32.3731,13000.0
2011-05-09 13:55:00,59.0,59.01,58.98,59.01,3500.0,32.3731,32.3786,32.3622,32.3786,3500.0
2011-05-09 14:00:00,58.98,58.98,58.91,58.96,9500.0,32.3622,32.3622,32.3238,32.3512,9500.0
2011-05-09 14:05:00,58.96,58.96,58.94,58.95,7000.0,32.3512,32.3512,32.3402,32.3457,7000.0
2011-05-09 14:10:00,58.93,58.95,58.91,58.95,7500.0,32.3347,32.3457,32.3238,32.3457,7500.0
2011-05-09 14:15:00,59.01,59.06,58.96,59.04,15000.0,32.3786,32.4061,32.3512,32.3951,15000.0
2011-05-09 14:20:00,59.04,59.09,59.04,59.08,43500.0,32.3951,32.4225,32.3951,32.417,43500.0
2011-05-09 14:25:00,59.08,59.11,59.07,59.07,18000.0,32.417,32.4335,32.4116,32.4116,18000.0
2011-05-09 14:30:00,59.11,59.14,59.11,59.11,14500.0,32.4335,32.45,32.4335,32.4335,14500.0
2011-05-09 14:35:00,59.14,59.16,59.12,59.14,10000.0,32.45,32.4609,32.439,32.45,10000.0
2011-05-09 14:40:00,59.13,59.16,59.13,59.16,9500.0,32.4445,32.4609,32.4445,32.4609,9500.0
2011-05-09 14:45:00,59.1,59.12,59.08,59.09,7000.0,32.428,32.439,32.417,32.4225,7000.0
2011-05-09 14:50:00,59.12,59.13,59.1,59.12,9500.0,32.439,32.4445,32.428,32.439,9500.0
2011-05-09 14:55:00,59.11,59.12,59.09,59.1,15000.0,32.4335,32.439,32.4225,32.428,15000.0
2011-05-09 15:00:00,59.14,59.16,59.12,59.13,17000.0,32.45,32.4609,32.439,32.4445,17000.0
2011-05-09 15:05:00,59.13,59.13,59.08,59.1,15500.0,32.4445,32.4445,32.417,32.428,15500.0
2011-05-09 15:10:00,59.1,59.11,59.05,59.06,7500.0,32.428,32.4335,32.4006,32.4061,7500.0
2011-05-09 15:15:00,59.07,59.11,59.05,59.1,24000.0,32.4116,32.4335,32.4006,32.428,24000.0
2011-05-09 15:20:00,59.1,59.1,59.01,59.05,36000.0,32.428,32.428,32.3786,32.4006,36000.0
2011-05-09 15:25:00,59.04,59.08,58.97,59.02,30000.0,32.3951,32.417,32.3567,32.3841,30000.0
2011-05-09 15:30:00,59.02,59.02,58.92,58.94,22500.0,32.3841,32.3841,32.3293,32.3402,22500.0
2011-05-09 15:35:00,58.94,59.02,58.94,59.0,18000.0,32.3402,32.3841,32.3402,32.3731,18000.0
2011-05-09 15:40:00,59.02,59.02,58.97,59.01,18000.0,32.3841,32.3841,32.3567,32.3786,18000.0
2011-05-09 15:45:00,59.01,59.11,59.0,59.05,34000.0,32.3786,32.4335,32.3731,32.4006,34000.0
2011-05-09 15:50:00,59.03,59.2,59.02,59.13,51500.0,32.3896,32.4829,32.3841,32.4445,51500.0
2011-05-09 15:55:00,59.12,59.14,59.0,59.0,69500.0,32.439,32.45,32.3731,32.3731,69500.0
2011-05-10 09:30:00,59.3,59.3,58.8,59.3,58000.0,32.5378,32.5378,32.2634,32.5378,58000.0
2011-05-10 09:35:00,59.29,59.58,59.29,59.58,19000.0,32.5323,32.6914,32.5323,32.6914,19000.0
2011-05-10 09:40:00,59.57,59.67,59.52,59.61,57000.0,32.6859,32.7408,32.6585,32.7079,57000.0
2011-05-10 09:45:00,59.62,59.63,59.27,59.27,50500.0,32.7133,32.7188,32.5213,32.5213,50500.0
2011-05-10 09:50:00,59.31,59.33,59.24,59.31,13000.0,32.5432,32.5542,32.5048,32.5432,13000.0
2011-05-10 09:55:00,59.31,59.35,59.2,59.2,21000.0,32.5432,32.5652,32.4829,32.4829,21000.0
2011-05-10 10:00:00,59.19,59.26,59.14,59.22,37500.0,32.4774,32.5158,32.45,32.4939,37500.0
2011-05-10 10:05:00,59.22,59.27,59.12,59.24,37000.0,32.4939,32.5213,32.439,32.5048,37000.0
2011-05-10 10:10:00,59.25,59.33,59.22,59.31,20000.0,32.5103,32.5542,32.4939,32.5432,20000.0
2011-05-10 10:15:00,59.32,59.43,59.32,59.33,12500.0,32.5487,32.6091,32.5487,32.5542,12500.0
2011-05-10 10:20:00,59.33,59.49,59.32,59.42,65000.0,32.5542,32.642,32.5487,32.6036,65000.0
2011-05-10 10:25:00,59.42,59.52,59.42,59.43,15500.0,32.6036,32.6585,32.6036,32.6091,15500.0
2011-05-10 10:30:00,59.46,59.61,59.46,59.57,33000.0,32.6255,32.7079,32.6255,32.6859,33000.0
2011-05-10 10:35:00,59.57,59.62,59.53,59.53,13500.0,32.6859,32.7133,32.664,32.664,13500.0
2011-05-10 10:40:00,59.53,59.53,59.42,59.42,17500.0,32.664,32.664,32.6036,32.6036,17500.0
2011-05-10 10:45:00,59.49,59.61,59.48,59.61,16000.0,32.642,32.7079,32.6365,32.7079,16000.0
2011-05-10 10:50:00,59.61,59.68,59.61,59.68,14500.0,32.7079,32.7463,32.7079,32.7463,14500.0
2011-05-10 10:55:00,59.69,59.69,59.61,59.61,12500.0,32.7517,32.7517,32.7079,32.7079,12500.0
2011-05-10 11:00:00,59.63,59.7,59.57,59.57,20000.0,32.7188,32.7572,32.6859,32.6859,20000.0
2011-05-10 11:05:00,59.59,59.59,59.53,59.55,7000.0,32.6969,32.6969,32.664,32.6749,7000.0
2011-05-10 11:10:00,59.56,59.6,59.55,59.6,16000.0,32.6804,32.7024,32.6749,32.7024,16000.0
2011-05-10 11:15:00,59.63,59.65,59.51,59.51,17500.0,32.7188,32.7298,32.653,32.653,17500.0
2011-05-10 11:20:00,59.51,59.57,59.51,59.53,7500.0,32.653,32.6859,32.653,32.664,7500.0
2011-05-10 11:25:00,59.57,59.6,59.57,59.59,11000.0,32.6859,32.7024,32.6859,32.6969,11000.0
2011-05-10 11:30:00,59.64,59.64,59.55,59.55,19500.0,32.7243,32.7243,32.6749,32.6749,19500.0
2011-05-10 11:35:00,59.55,59.56,59.54,59.55,6000.0,32.6749,32.6804,32.6694,32.6749,6000.0
2011-05-10 11:40:00,59.55,59.68,59.55,59.65,11000.0,32.6749,32.7463,32.6749,32.7298,11000.0
2011-05-10 11:45:00,59.66,59.69,59.62,59.63,12500.0,32.7353,32.7517,32.7133,32.7188,12500.0
2011-05-10 11:50:00,59.63,59.63,59.54,59.54,6500.0,32.7188,32.7188,32.6694,32.6694,6500.0
2011-05-10 11:55:00,59.59,59.6,59.55,59.55,6000.0,32.6969,32.7024,32.6749,32.6749,6000.0
2011-05-10 12:00:00,59.56,59.67,59.56,59.63,29000.0,32.6804,32.7408,32.6804,32.7188,29000.0
2011-05-10 12:05:00,59.66,59.66,59.64,59.66,22500.0,32.7353,32.7353,32.7243,32.7353,22500.0
2011-05-10 12:10:00,59.69,59.7,59.65,59.7,11000.0,32.7517,32.7572,32.7298,32.7572,11000.0
2011-05-10 12:15:00,59.7,59.76,59.69,59.72,23500.0,32.7572,32.7902,32.7517,32.7682,23500.0
2011-05-10 12:20:00,59.74,59.74,59.71,59.72,9500.0,32.7792,32.7792,32.7627,32.7682,9500.0
2011-05-10 12:25:00,59.72,59.72,59.63,59.63,17000.0,32.7682,32.7682,32.7188,32.7188,17000.0
2011-05-10 12:30:00,59.63,59.66,59.57,59.57,15000.0,32.7188,32.7353,32.6859,32.6859,15000.0
2011-05-10 12:35:00,59.6,59.61,59.54,59.54,11000.0,32.7024,32.7079,32.6694,32.6694,11000.0
2011-05-10 12:40:00,59.55,59.58,59.5,59.5,11000.0,32.6749,32.6914,32.6475,32.6475,11000.0
2011-05-10 12:45:00,59.51,59.57,59.49,59.51,15000.0,32.653,32.6859,32.642,32.653,15000.0
2011-05-10 12:50:00,59.51,59.61,59.51,59.55,12500.0,32.653,32.7079,32.653,32.6749,12500.0
2011-05-10 12:55:00,59.54,59.56,59.5,59.55,20000.0,32.6694,32.6804,32.6475,32.6749,20000.0
2011-05-10 13:00:00,59.56,59.56,59.51,59.52,7000.0,32.6804,32.6804,32.653,32.6585,7000.0
2011-05-10 13:05:00,59.54,59.55,59.5,59.52,7500.0,32.6694,32.6749,32.6475,32.6585,7500.0
2011-05-10 13:10:00,59.53,59.58,59.53,59.56,11500.0,32.664,32.6914,32.664,32.6804,11500.0
2011-05-10 13:15:00,59.56,59.59,59.53,59.59,4500.0,32.6804,32.6969,32.664,32.6969,4500.0
2011-05-10 13:20:00,59.63,59.63,59.55,59.56,10000.0,32.7188,32.7188,32.6749,32.6804,10000.0
2011-05-10 13:25:00,59.56,59.58,59.55,59.57,7000.0,32.6804,32.6914,32.6749,32.6859,7000.0
2011-05-10 13:30:00,59.57,59.58,59.53,59.57,16000.0,32.6859,32.6914,32.664,32.6859,16000.0
2011-05-10 13:35:00,59.57,59.58,59.5,59.58,2500.0,32.6859,32.6914,32.6475,32.6914,2500.0
2011-05-10 13:40:00,59.56,59.63,59.55,59.62,9000.0,32.6804,32.7188,32.6749,32.7133,9000.0
2011-05-10 13:45:00,59.62,59.62,59.59,59.62,11000.0,32.7133,32.7133,32.6969,32.7133,11000.0
2011-05-10 13:50:00,59.59,59.59,59.51,59.55,8500.0,32.6969,32.6969,32.653,32.6749,8500.0
2011-05-10 13:55:00,59.54,59.54,59.46,59.46,12500.0,32.6694,32.6694,32.6255,32.6255,12500.0
2011-05-10 14:00:00,59.48,59.48,59.41,59.41,8500.0,32.6365,32.6365,32.5981,32.5981,8500.0
2011-05-10 14:05:00,59.44,59.46,59.41,59.45,10000.0,32.6146,32.6255,32.5981,32.6201,10000.0
2011-05-10 14:10:00,59.45,59.48,59.43,59.48,11000.0,32.6201,32.6365,32.6091,32.6365,11000.0
2011-05-10 14:15:00,59.49,59.49,59.43,59.43,19000.0,32.642,32.642,32.6091,32.6091,19000.0
2011-05-10 14:20:00,59.45,59.45,59.41,59.43,3500.0,32.6201,32.6201,32.5981,32.6091,3500.0
2011-05-10 14:25:00,59.43,59.45,59.41,59.45,4500.0,32.6091,32.6201,32.5981,32.6201,4500.0
2011-05-10 14:30:00,59.45,59.46,59.41,59.45,3500.0,32.6201,32.6255,32.5981,32.6201,3500.0
2011-05-10 14:35:00,59.45,59.58,59.45,59.58,22500.0,32.6201,32.6914,32.6201,32.6914,22500.0
2011-05-10 14:40:00,59.58,59.64,59.58,59.6,25000.0,32.6914,32.7243,32.6914,32.7024,25000.0
2011-05-10 14:45:00,59.62,59.62,59.57,59.6,6500.0,32.7133,32.7133,32.6859,32.7024,6500.0
2011-05-10 14:50:00,59.6,59.6,59.59,59.6,11500.0,32.7024,32.7024,32.6969,32.7024,11500.0
2011-05-10 14:55:00,59.59,59.6,59.53,59.56,22500.0,32.6969,32.7024,32.664,32.6804,22500.0
2011-05-10 15:00:00,59.56,59.59,59.55,59.57,19000.0,32.6804,32.6969,32.6749,32.6859,19000.0
2011-05-10 15:05:00,59.57,59.64,59.57,59.64,20500.0,32.6859,32.7243,32.6859,32.7243,20500.0
2011-05-10 15:10:00,59.64,59.68,59.64,59.68,17500.0,32.7243,32.7463,32.7243,32.7463,17500.0
2011-05-10 15:15:00,59.69,59.73,59.65,59.73,23000.0,32.7517,32.7737,32.7298,32.7737,23000.0
2011-05-10 15:20:00,59.73,59.74,59.66,59.66,17000.0,32.7737,32.7792,32.7353,32.7353,17000.0
2011-05-10 15:25:00,59.66,59.74,59.66,59.72,25000.0,32.7353,32.7792,32.7353,32.7682,25000.0
2011-05-10 15:30:00,59.72,59.72,59.68,59.71,29500.0,32.7682,32.7682,32.7463,32.7627,29500.0
2011-05-10 15:35:00,59.72,59.74,59.67,59.69,33000.0,32.7682,32.7792,32.7408,32.7517,33000.0
2011-05-10 15:40:00,59.7,59.72,59.65,59.68,40500.0,32.7572,32.7682,32.7298,32.7463,40500.0
2011-05-10 15:45:00,59.66,59.73,59.65,59.71,37500.0,32.7353,32.7737,32.7298,32.7627,37500.0
2011-05-10 15:50:00,59.71,59.75,59.69,59.74,48500.0,32.7627,32.7847,32.7517,32.7792,48500.0
2011-05-10 15:55:00,59.76,59.76,59.67,59.75,79000.0,32.7902,32.7902,32.7408,32.7847,79000.0
2011-05-11 09:30:00,59.8,60.18,59.5,59.85,110500.0,32.8121,33.0206,32.6475,32.8395,110500.0
2011-05-11 09:35:00,59.77,59.82,59.75,59.75,20000.0,32.7956,32.8231,32.7847,32.7847,20000.0
2011-05-11 09:40:00,59.77,59.9,59.73,59.84,65500.0,32.7956,32.867,32.7737,32.8341,65500.0
2011-05-11 09:45:00,59.85,59.88,59.7,59.7,44500.0,32.8395,32.856,32.7572,32.7572,44500.0
2011-05-11 09:50:00,59.7,59.75,59.67,59.69,13500.0,32.7572,32.7847,32.7408,32.7517,13500.0
2011-05-11 09:55:00,59.69,59.7,59.61,59.63,57000.0,32.7517,32.7572,32.7079,32.7188,57000.0
2011-05-11 10:00:00,59.6,59.63,59.5,59.54,68500.0,32.7024,32.7188,32.6475,32.6694,68500.0
2011-05-11 10:05:00,59.54,59.58,59.53,59.57,23000.0,32.6694,32.6914,32.664,32.6859,23000.0
2011-05-11 10:10:00,59.57,59.66,59.52,59.66,19500.0,32.6859,32.7353,32.6585,32.7353,19500.0
2011-05-11 10:15:00,59.71,59.78,59.69,59.78,18000.0,32.7627,32.8011,32.7517,32.8011,18000.0
2011-05-11 10:20:00,59.8,59.83,59.69,59.69,42500.0,32.8121,32.8286,32.7517,32.7517,42500.0
2011-05-11 10:25:00,59.69,59.77,59.69,59.75,19500.0,32.7517,32.7956,32.7517,32.7847,19500.0
2011-05-11 10:30:00,59.75,59.75,59.61,59.66,29000.0,32.7847,32.7847,32.7079,32.7353,29000.0
2011-05-11 10:35:00,59.67,59.78,59.64,59.73,16000.0,32.7408,32.8011,32.7243,32.7737,16000.0
2011-05-11 10:40:00,59.73,59.87,59.73,59.87,40000.0,32.7737,32.8505,32.7737,32.8505,40000.0
2011-05-11 10:45:00,59.89,59.94,59.89,59.92,25500.0,32.8615,32.8889,32.8615,32.8779,25500.0
2011-05-11 10:50:00,59.9,59.96,59.9,59.94,36500.0,32.867,32.8999,32.867,32.8889,36500.0
2011-05-11 10:55:00,59.94,59.99,59.91,59.93,20500.0,32.8889,32.9164,32.8725,32.8834,20500.0
2011-05-11 11:00:00,59.91,59.95,59.88,59.94,21000.0,32.8725,32.8944,32.856,32.8889,21000.0
2011-05-11 11:05:00,59.93,60.06,59.93,60.04,56500.0,32.8834,32.9548,32.8834,32.9438,56500.0
2011-05-11 11:10:00,60.02,60.04,59.96,60.0,25500.0,32.9328,32.9438,32.8999,32.9218,25500.0
2011-05-11 11:15:00,60.0,60.06,60.0,60.06,8000.0,32.9218,32.9548,32.9218,32.9548,8000.0
2011-05-11 11:20:00,60.06,60.06,59.99,60.06,20000.0,32.9548,32.9548,32.9164,32.9548,20000.0
2011-05-11 11:25:00,60.07,60.09,60.01,60.07,35500.0,32.9603,32.9712,32.9273,32.9603,35500.0
2011-05-11 11:30:00,60.09,60.17,60.05,60.11,95500.0,32.9712,33.0151,32.9493,32.9822,95500.0
2011-05-11 11:35:00,60.08,60.08,59.9,59.93,35000.0,32.9657,32.9657,32.867,32.8834,35000.0
2011-05-11 11:40:00,59.94,60.04,59.91,60.01,28000.0,32.8889,32.9438,32.8725,32.9273,28000.0
2011-05-11 11:45:00,60.01,60.12,60.01,60.12,23000.0,32.9273,32.9877,32.9273,32.9877,23000.0
2011-05-11 11:50:00,60.14,60.17,60.13,60.16,22500.0,32.9987,33.0151,32.9932,33.0096,22500.0
2011-05-11 11:55:00,60.16,60.17,60.05,60.1,21000.0,33.0096,33.0151,32.9493,32.9767,21000.0
2011-05-11 12:00:00,60.11,60.11,60.01,60.02,18500.0,32.9822,32.9822,32.9273,32.9328,18500.0
2011-05-11 12:05:00,60.01,60.02,59.88,59.88,22500.0,32.9273,32.9328,32.856,32.856,22500.0
2011-05-11 12:10:00,59.88,59.88,59.65,59.68,44500.0,32.856,32.856,32.7298,32.7463,44500.0
2011-05-11 12:15:00,59.68,59.72,59.47,59.5,47500.0,32.7463,32.7682,32.631,32.6475,47500.0
2011-05-11 12:20:00,59.49,59.54,59.44,59.5,16500.0,32.642,32.6694,32.6146,32.6475,16500.0
2011-05-11 12:25:00,59.47,59.6,59.47,59.55,22500.0,32.631,32.7024,32.631,32.6749,22500.0
2011-05-11 12:30:00,59.55,59.64,59.53,59.59,35500.0,32.6749,32.7243,32.664,32.6969,35500.0
2011-05-11 12:35:00,59.6,59.69,59.59,59.59,26000.0,32.7024,32.7517,32.6969,32.6969,26000.0
2011-05-11 12:40:00,59.57,59.63,59.54,59.6,33000.0,32.6859,32.7188,32.6694,32.7024,33000.0
2011-05-11 12:45:00,59.56,59.59,59.56,59.58,28500.0,32.6804,32.6969,32.6804,32.6914,28500.0
2011-05-11 12:50:00,59.63,59.64,59.56,59.64,17000.0,32.7188,32.7243,32.6804,32.7243,17000.0
2011-05-11 12:55:00,59.65,59.7,59.56,59.65,40000.0,32.7298,32.7572,32.6804,32.7298,40000.0
2011-05-11 13:00:00,59.64,59.65,59.56,59.63,42000.0,32.7243,32.7298,32.6804,32.7188,42000.0
2011-05-11 13:05:00,59.64,59.65,59.5,59.52,31500.0,32.7243,32.7298,32.6475,32.6585,31500.0
2011-05-11 13:10:00,59.5,59.55,59.5,59.54,7500.0,32.6475,32.6749,32.6475,32.6694,7500.0
2011-05-11 13:15:00,59.5,59.54,59.39,59.39,23500.0,32.6475,32.6694,32.5871,32.5871,23500.0
2011-05-11 13:20:00,59.39,59.45,59.39,59.4,8000.0,32.5871,32.6201,32.5871,32.5926,8000.0
2011-05-11 13:25:00,59.45,59.52,59.43,59.49,28000.0,32.6201,32.6585,32.6091,32.642,28000.0
2011-05-11 13:30:00,59.48,59.53,59.45,59.48,21500.0,32.6365,32.664,32.6201,32.6365,21500.0
2011-05-11 13:35:00,59.47,59.53,59.39,59.49,22500.0,32.631,32.664,32.5871,32.642,22500.0
2011-05-11 13:40:00,59.5,59.65,59.47,59.61,29500.0,32.6475,32.7298,32.631,32.7079,29500.0
2011-05-11 13:45:00,59.63,59.68,59.62,59.63,20000.0,32.7188,32.7463,32.7133,32.7188,20000.0
2011-05-11 13:50:00,59.63,59.68,59.63,59.67,16500.0,32.7188,32.7463,32.7188,32.7408,16500.0
2011-05-11 13:55:00,59.67,59.71,59.61,59.64,16000.0,32.7408,32.7627,32.7079,32.7243,16000.0
2011-05-11 14:00:00,59.67,59.69,59.64,59.68,11500.0,32.7408,32.7517,32.7243,32.7463,11500.0
2011-05-11 14:05:00,59.65,59.66,59.61,59.61,16000.0,32.7298,32.7353,32.7079,32.7079,16000.0
2011-05-11 14:10:00,59.6,59.61,59.54,59.56,21000.0,32.7024,32.7079,32.6694,32.6804,21000.0
2011-05-11 14:15:00,59.59,59.65,59.55,59.55,19500.0,32.6969,32.7298,32.6749,32.6749,19500.0
2011-05-11 14:20:00,59.55,59.55,59.4,59.4,19000.0,32.6749,32.6749,32.5926,32.5926,19000.0
2011-05-11 14:25:00,59.43,59.51,59.4,59.48,27000.0,32.6091,32.653,32.5926,32.6365,27000.0
2011-05-11 14:30:00,59.49,59.57,59.49,59.5,27500.0,32.642,32.6859,32.642,32.6475,27500.0
2011-05-11 14:35:00,59.45,59.62,59.45,59.56,19000.0,32.6201,32.7133,32.6201,32.6804,19000.0
2011-05-11 14:40:00,59.56,59.7,59.56,59.62,17000.0,32.6804,32.7572,32.6804,32.7133,17000.0
2011-05-11 14:45:00,59.62,59.63,59.53,59.53,70500.0,32.7133,32.7188,32.664,32.664,70500.0
2011-05-11 14:50:00,59.53,59.54,59.4,59.4,33500.0,32.664,32.6694,32.5926,32.5926,33500.0
2011-05-11 14:55:00,59.4,59.44,59.36,59.37,24000.0,32.5926,32.6146,32.5707,32.5762,24000.0
2011-05-11 15:00:00,59.36,59.36,59.26,59.31,45000.0,32.5707,32.5707,32.5158,32.5432,45000.0
2011-05-11 15:05:00,59.29,59.32,59.26,59.26,46000.0,32.5323,32.5487,32.5158,32.5158,46000.0
2011-05-11 15:10:00,59.24,59.26,59.14,59.16,63000.0,32.5048,32.5158,32.45,32.4609,63000.0
2011-05-11 15:15:00,59.14,59.23,59.11,59.21,49000.0,32.45,32.4993,32.4335,32.4884,49000.0
2011-05-11 15:20:00,59.22,59.25,59.17,59.21,80000.0,32.4939,32.5103,32.4664,32.4884,80000.0
2011-05-11 15:25:00,59.18,59.24,59.15,59.24,60000.0,32.4719,32.5048,32.4555,32.5048,60000.0
2011-05-11 15:30:00,59.24,59.26,59.19,59.22,26000.0,32.5048,32.5158,32.4774,32.4939,26000.0
2011-05-11 15:35:00,59.21,59.24,59.12,59.19,32000.0,32.4884,32.5048,32.439,32.4774,32000.0
2011-05-11 15:40:00,59.19,59.33,59.17,59.33,43000.0,32.4774,32.5542,32.4664,32.5542,43000.0
2011-05-11 15:45:00,59.33,59.49,59.26,59.47,53500.0,32.5542,32.642,32.5158,32.631,53500.0
2011-05-11 15:50:00,59.46,59.53,59.4,59.5,36000.0,32.6255,32.664,32.5926,32.6475,36000.0
2011-05-11 15:55:00,59.49,59.59,59.38,59.4,70500.0,32.642,32.6969,32.5817,32.5926,70500.0
2011-05-12 09:30:00,59.2,59.33,58.94,59.29,29000.0,32.4829,32.5542,32.3402,32.5323,29000.0
2011-05-12 09:35:00,59.17,59.29,58.9,58.9,27000.0,32.4664,32.5323,32.3183,32.3183,27000.0
2011-05-12 09:40:00,58.92,59.13,58.92,59.07,36500.0,32.3293,32.4445,32.3293,32.4116,36500.0
2011-05-12 09:45:00,59.08,59.1,58.87,58.88,79000.0,32.417,32.428,32.3018,32.3073,79000.0
2011-05-12 09:50:00,58.93,58.96,58.8,58.84,86500.0,32.3347,32.3512,32.2634,32.2854,86500.0
2011-05-12 09:55:00,58.87,58.91,58.81,58.88,38500.0,32.3018,32.3238,32.2689,32.3073,38500.0
2011-05-12 10:00:00,58.87,58.89,58.6,58.6,78000.0,32.3018,32.3128,32.1537,32.1537,78000.0
2011-05-12 10:05:00,58.6,58.84,58.57,58.84,25000.0,32.1537,32.2854,32.1372,32.2854,25000.0
2011-05-12 10:10:00,58.89,58.9,58.73,58.73,14500.0,32.3128,32.3183,32.225,32.225,14500.0
2011-05-12 10:15:00,58.72,58.78,58.7,58.7,31000.0,32.2195,32.2524,32.2085,32.2085,31000.0
2011-05-12 10:20:00,58.7,58.76,58.59,58.63,34000.0,32.2085,32.2415,32.1482,32.1701,34000.0
2011-05-12 10:25:00,58.67,58.71,58.6,58.68,49000.0,32.1921,32.214,32.1537,32.1976,49000.0
2011-05-12 10:30:00,58.7,58.89,58.7,58.89,24000.0,32.2085,32.3128,32.2085,32.3128,24000.0
2011-05-12 10:35:00,58.94,58.94,58.85,58.94,9500.0,32.3402,32.3402,32.2908,32.3402,9500.0
2011-05-12 10:40:00,58.9,59.0,58.89,58.97,7500.0,32.3183,32.3731,32.3128,32.3567,7500.0
2011-05-12 10:45:00,58.97,59.07,58.97,59.05,9000.0,32.3567,32.4116,32.3567,32.4006,9000.0
2011-05-12 10:50:00,59.05,59.07,58.92,58.94,17500.0,32.4006,32.4116,32.3293,32.3402,17500.0
2011-05-12 10:55:00,58.9,58.96,58.88,58.88,10000.0,32.3183,32.3512,32.3073,32.3073,10000.0
2011-05-12 11:00:00,58.88,58.99,58.85,58.99,15000.0,32.3073,32.3677,32.2908,32.3677,15000.0
2011-05-12 11:05:00,58.94,58.96,58.8,58.84,15000.0,32.3402,32.3512,32.2634,32.2854,15000.0
2011-05-12 11:10:00,58.85,58.96,58.85,58.85,13000.0,32.2908,32.3512,32.2908,32.2908,13000.0
2011-05-12 11:15:00,58.87,58.99,58.87,58.95,13500.0,32.3018,32.3677,32.3018,32.3457,13500.0
2011-05-12 11:20:00,58.95,58.97,58.83,58.94,26000.0,32.3457,32.3567,32.2799,32.3402,26000.0
2011-05-12 11:25:00,58.98,59.06,58.98,59.01,16500.0,32.3622,32.4061,32.3622,32.3786,16500.0
2011-05-12 11:30:00,59.03,59.19,59.02,59.14,19000.0,32.3896,32.4774,32.3841,32.45,19000.0
2011-05-12 11:35:00,59.12,59.15,59.08,59.12,18500.0,32.439,32.4555,32.417,32.439,18500.0
2011-05-12 11:40:00,59.13,59.2,59.13,59.15,35000.0,32.4445,32.4829,32.4445,32.4555,35000.0
2011-05-12 11:45:00,59.15,59.2,59.14,59.14,12000.0,32.4555,32.4829,32.45,32.45,12000.0
2011-05-12 11:50:00,59.12,59.18,59.09,59.18,25500.0,32.439,32.4719,32.4225,32.4719,25500.0
2011-05-12 11:55:00,59.17,59.19,59.14,59.16,29000.0,32.4664,32.4774,32.45,32.4609,29000.0
2011-05-12 12:00:00,59.14,59.18,59.06,59.15,19500.0,32.45,32.4719,32.4061,32.4555,19500.0
2011-05-12 12:05:00,59.13,59.13,59.08,59.12,8500.0,32.4445,32.4445,32.417,32.439,8500.0
2011-05-12 12:10:00,59.13,59.17,59.12,59.16,21500.0,32.4445,32.4664,32.439,32.4609,21500.0
2011-05-12 12:15:00,59.12,59.13,59.05,59.05,11500.0,32.439,32.4445,32.4006,32.4006,11500.0
2011-05-12 12:20:00,59.07,59.1,59.06,59.09,8000.0,32.4116,32.428,32.4061,32.4225,8000.0
2011-05-12 12:25:00,59.09,59.12,59.07,59.12,7500.0,32.4225,32.439,32.4116,32.439,7500.0
2011-05-12 12:30:00,59.13,59.13,59.06,59.11,21000.0,32.4445,32.4445,32.4061,32.4335,21000.0
2011-05-12 12:35:00,59.12,59.17,59.12,59.13,9500.0,32.439,32.4664,32.439,32.4445,9500.0
2011-05-12 12:40:00,59.13,59.18,59.13,59.13,11500.0,32.4445,32.4719,32.4445,32.4445,11500.0
2011-05-12 12:45:00,59.12,59.13,59.06,59.07,14500.0,32.439,32.4445,32.4061,32.4116,14500.0
2011-05-12 12:50:00,59.08,59.12,59.08,59.1,6500.0,32.417,32.439,32.417,32.428,6500.0
2011-05-12 12:55:00,59.13,59.2,59.11,59.19,14500.0,32.4445,32.4829,32.4335,32.4774,14500.0
2011-05-12 13:00:00,59.13,59.38,59.13,59.36,34500.0,32.4445,32.5817,32.4445,32.5707,34500.0
2011-05-12 13:05:00,59.39,59.4,59.32,59.33,16000.0,32.5871,32.5926,32.5487,32.5542,16000.0
2011-05-12 13:10:00,59.35,59.52,59.35,59.5,17500.0,32.5652,32.6585,32.5652,32.6475,17500.0
2011-05-12 13:15:00,59.5,59.55,59.5,59.54,18500.0,32.6475,32.6749,32.6475,32.6694,18500.0
2011-05-12 13:20:00,59.51,59.62,59.51,59.57,14000.0,32.653,32.7133,32.653,32.6859,14000.0
2011-05-12 13:25:00,59.54,59.54,59.48,59.48,11000.0,32.6694,32.6694,32.6365,32.6365,11000.0
2011-05-12 13:30:00,59.5,59.53,59.47,59.5,11000.0,32.6475,32.664,32.631,32.6475,11000.0
2011-05-12 13:35:00,59.56,59.63,59.52,59.63,8500.0,32.6804,32.7188,32.6585,32.7188,8500.0
2011-05-12 13:40:00,59.6,59.6,59.53,59.54,9500.0,32.7024,32.7024,32.664,32.6694,9500.0
2011-05-12 13:45:00,59.54,59.56,59.49,59.52,7500.0,32.6694,32.6804,32.642,32.6585,7500.0
2011-05-12 13:50:00,59.53,59.61,59.51,59.59,13000.0,32.664,32.7079,32.653,32.6969,13000.0
2011-05-12 13:55:00,59.58,59.58,59.47,59.49,31000.0,32.6914,32.6914,32.631,32.642,31000.0
2011-05-12 14:00:00,59.47,59.51,59.46,59.46,10500.0,32.631,32.653,32.6255,32.6255,10500.0
2011-05-12 14:05:00,59.44,59.57,59.44,59.52,15000.0,32.6146,32.6859,32.6146,32.6585,15000.0
2011-05-12 14:10:00,59.52,59.56,59.49,59.5,12000.0,32.6585,32.6804,32.642,32.6475,12000.0
2011-05-12 14:15:00,59.47,59.54,59.46,59.48,10000.0,32.631,32.6694,32.6255,32.6365,10000.0
2011-05-12 14:20:00,59.48,59.51,59.4,59.42,17500.0,32.6365,32.653,32.5926,32.6036,17500.0
2011-05-12 14:25:00,59.45,59.46,59.42,59.42,18000.0,32.6201,32.6255,32.6036,32.6036,18000.0
2011-05-12 14:30:00,59.4,59.4,59.3,59.34,22000.0,32.5926,32.5926,32.5378,32.5597,22000.0
2011-05-12 14:35:00,59.35,59.4,59.33,59.35,17500.0,32.5652,32.5926,32.5542,32.5652,17500.0
2011-05-12 14:40:00,59.35,59.38,59.28,59.33,24500.0,32.5652,32.5817,32.5268,32.5542,24500.0
2011-05-12 14:45:00,59.32,59.49,59.32,59.41,15500.0,32.5487,32.642,32.5487,32.5981,15500.0
2011-05-12 14:50:00,59.41,59.49,59.41,59.41,14000.0,32.5981,32.642,32.5981,32.5981,14000.0
2011-05-12 14:55:00,59.42,59.45,59.36,59.44,19500.0,32.6036,32.6201,32.5707,32.6146,19500.0
2011-05-12 15:00:00,59.44,59.46,59.38,59.42,14500.0,32.6146,32.6255,32.5817,32.6036,14500.0
2011-05-12 15:05:00,59.44,59.5,59.42,59.48,21000.0,32.6146,32.6475,32.6036,32.6365,21000.0
2011-05-12 15:10:00,59.5,59.51,59.46,59.49,17500.0,32.6475,32.653,32.6255,32.642,17500.0
2011-05-12 15:15:00,59.51,59.54,59.46,59.54,24500.0,32.653,32.6694,32.6255,32.6694,24500.0
2011-05-12 15:20:00,59.58,59.59,59.51,59.51,28000.0,32.6914,32.6969,32.653,32.653,28000.0
2011-05-12 15:25:00,59.48,59.48,59.43,59.44,12000.0,32.6365,32.6365,32.6091,32.6146,12000.0
2011-05-12 15:30:00,59.46,59.53,59.44,59.5,26500.0,32.6255,32.664,32.6146,32.6475,26500.0
2011-05-12 15:35:00,59.49,59.57,59.48,59.54,22000.0,32.642,32.6859,32.6365,32.6694,22000.0
2011-05-12 15:40:00,59.52,59.52,59.35,59.35,70000.0,32.6585,32.6585,32.5652,32.5652,70000.0
2011-05-12 15:45:00,59.39,59.48,59.39,59.44,20000.0,32.5871,32.6365,32.5871,32.6146,20000.0
2011-05-12 15:50:00,59.47,59.55,59.46,59.54,35500.0,32.631,32.6749,32.6255,32.6694,35500.0
2011-05-12 15:55:00,59.53,59.54,59.46,59.52,86500.0,32.664,32.6694,32.6255,32.6585,86500.0
2011-05-13 09:30:00,59.53,59.7,59.46,59.64,32000.0,32.664,32.7572,32.6255,32.7243,32000.0
2011-05-13 09:35:00,59.7,59.7,59.48,59.63,30000.0,32.7572,32.7572,32.6365,32.7188,30000.0
2011-05-13 09:40:00,59.6,59.69,59.54,59.59,28500.0,32.7024,32.7517,32.6694,32.6969,28500.0
2011-05-13 09:45:00,59.59,59.62,59.51,59.58,23500.0,32.6969,32.7133,32.653,32.6914,23500.0
2011-05-13 09:50:00,59.55,59.63,59.5,59.63,27500.0,32.6749,32.7188,32.6475,32.7188,27500.0
2011-05-13 09:55:00,59.63,59.65,59.51,59.53,29000.0,32.7188,32.7298,32.653,32.664,29000.0
2011-05-13 10:00:00,59.5,59.53,59.09,59.13,39000.0,32.6475,32.664,32.4225,32.4445,39000.0
2011-05-13 10:05:00,59.18,59.26,59.02,59.03,51000.0,32.4719,32.5158,32.3841,32.3896,51000.0
2011-05-13 10:10:00,59.04,59.13,58.88,58.88,55500.0,32.3951,32.4445,32.3073,32.3073,55500.0
2011-05-13 10:15:00,58.9,58.97,58.8,58.95,62000.0,32.3183,32.3567,32.2634,32.3457,62000.0
2011-05-13 10:20:00,58.98,59.03,58.95,58.96,25500.0,32.3622,32.3896,32.3457,32.3512,25500.0
2011-05-13 10:25:00,58.96,59.07,58.95,59.01,19000.0,32.3512,32.4116,32.3457,32.3786,19000.0
2011-05-13 10:30:00,59.03,59.28,59.03,59.2,23500.0,32.3896,32.5268,32.3896,32.4829,23500.0
2011-05-13 10:35:00,59.27,59.34,59.27,59.3,49500.0,32.5213,32.5597,32.5213,32.5378,49500.0
2011-05-13 10:40:00,59.3,59.33,59.26,59.32,21000.0,32.5378,32.5542,32.5158,32.5487,21000.0
2011-05-13 10:45:00,59.32,59.42,59.29,59.42,15500.0,32.5487,32.6036,32.5323,32.6036,15500.0
2011-05-13 10:50:00,59.42,59.43,59.32,59.41,24000.0,32.6036,32.6091,32.5487,32.5981,24000.0
2011-05-13 10:55:00,59.42,59.45,59.34,59.35,19500.0,32.6036,32.6201,32.5597,32.5652,19500.0
2011-05-13 11:00:00,59.35,59.35,59.17,59.21,22500.0,32.5652,32.5652,32.4664,32.4884,22500.0
2011-05-13 11:05:00,59.17,59.23,59.03,59.11,33500.0,32.4664,32.4993,32.3896,32.4335,33500.0
2011-05-13 11:10:00,59.11,59.11,59.04,59.04,16000.0,32.4335,32.4335,32.3951,32.3951,16000.0
2011-05-13 11:15:00,59.04,59.08,58.92,58.92,30500.0,32.3951,32.417,32.3293,32.3293,30500.0
2011-05-13 11:20:00,58.9,58.99,58.89,58.91,41000.0,32.3183,32.3677,32.3128,32.3238,41000.0
2011-05-13 11:25:00,58.9,58.95,58.8,58.85,42000.0,32.3183,32.3457,32.2634,32.2908,42000.0
2011-05-13 11:30:00,58.82,58.95,58.82,58.85,35000.0,32.2744,32.3457,32.2744,32.2908,35000.0
2011-05-13 11:35:00,58.83,58.9,58.83,58.86,27500.0,32.2799,32.3183,32.2799,32.2963,27500.0
2011-05-13 11:40:00,58.85,58.91,58.85,58.88,17000.0,32.2908,32.3238,32.2908,32.3073,17000.0
2011-05-13 11:45:00,58.87,58.93,58.83,58.85,35500.0,32.3018,32.3347,32.2799,32.2908,35500.0
2011-05-13 11:50:00,58.85,58.9,58.67,58.7,32500.0,32.2908,32.3183,32.1921,32.2085,32500.0
2011-05-13 11:55:00,58.67,58.75,58.67,58.75,7000.0,32.1921,32.236,32.1921,32.236,7000.0
2011-05-13 12:00:00,58.75,58.83,58.75,58.83,18500.0,32.236,32.2799,32.236,32.2799,18500.0
2011-05-13 12:05:00,58.81,58.81,58.69,58.73,16000.0,32.2689,32.2689,32.2031,32.225,16000.0
2011-05-13 12:10:00,58.75,58.75,58.5,58.53,72000.0,32.236,32.236,32.0988,32.1153,72000.0
2011-05-13 12:15:00,58.52,58.6,58.5,58.6,21500.0,32.1098,32.1537,32.0988,32.1537,21500.0
2011-05-13 12:20:00,58.58,58.59,58.51,58.57,14500.0,32.1427,32.1482,32.1043,32.1372,14500.0
2011-05-13 12:25:00,58.6,58.64,58.52,58.57,34000.0,32.1537,32.1756,32.1098,32.1372,34000.0
2011-05-13 12:30:00,58.58,58.66,58.53,58.55,57500.0,32.1427,32.1866,32.1153,32.1262,57500.0
2011-05-13 12:35:00,58.55,58.58,58.44,58.45,45500.0,32.1262,32.1427,32.0659,32.0714,45500.0
2011-05-13 12:40:00,58.44,58.48,58.4,58.47,13500.0,32.0659,32.0878,32.0439,32.0823,13500.0
2011-05-13 12:45:00,58.45,58.54,58.45,58.54,19000.0,32.0714,32.1207,32.0714,32.1207,19000.0
2011-05-13 12:50:00,58.56,58.56,58.41,58.44,32000.0,32.1317,32.1317,32.0494,32.0659,32000.0
2011-05-13 12:55:00,58.42,58.44,58.19,58.26,92500.0,32.0549,32.0659,31.9287,31.9671,92500.0
2011-05-13 13:00:00,58.26,58.39,58.22,58.32,22000.0,31.9671,32.0384,31.9452,32.0,22000.0
2011-05-13 13:05:00,58.3,58.37,58.24,58.34,20500.0,31.9891,32.0275,31.9561,32.011,20500.0
2011-05-13 13:10:00,58.35,58.35,58.27,58.31,13500.0,32.0165,32.0165,31.9726,31.9945,13500.0
2011-05-13 13:15:00,58.32,58.4,58.32,58.38,9500.0,32.0,32.0439,32.0,32.033,9500.0
2011-05-13 13:20:00,58.38,58.56,58.38,58.53,21000.0,32.033,32.1317,32.033,32.1153,21000.0
2011-05-13 13:25:00,58.53,58.58,58.41,58.44,34000.0,32.1153,32.1427,32.0494,32.0659,34000.0
2011-05-13 13:30:00,58.41,58.43,58.35,58.4,20500.0,32.0494,32.0604,32.0165,32.0439,20500.0
2011-05-13 13:35:00,58.4,58.4,58.31,58.31,10000.0,32.0439,32.0439,31.9945,31.9945,10000.0
2011-05-13 13:40:00,58.33,58.41,58.31,58.41,11000.0,32.0055,32.0494,31.9945,32.0494,11000.0
2011-05-13 13:45:00,58.41,58.57,58.4,58.56,11000.0,32.0494,32.1372,32.0439,32.1317,11000.0
2011-05-13 13:50:00,58.59,58.63,58.55,58.55,25000.0,32.1482,32.1701,32.1262,32.1262,25000.0
2011-05-13 13:55:00,58.56,58.58,58.49,58.58,23000.0,32.1317,32.1427,32.0933,32.1427,23000.0
2011-05-13 14:00:00,58.6,58.62,58.55,58.62,19500.0,32.1537,32.1646,32.1262,32.1646,19500.0
2011-05-13 14:05:00,58.64,58.77,58.64,58.77,21500.0,32.1756,32.2469,32.1756,32.2469,21500.0
2011-05-13 14:10:00,58.73,58.75,58.68,58.75,17500.0,32.225,32.236,32.1976,32.236,17500.0
2011-05-13 14:15:00,58.74,58.83,58.74,58.79,27000.0,32.2305,32.2799,32.2305,32.2579,27000.0
2011-05-13 14:20:00,58.78,58.87,58.78,58.83,20000.0,32.2524,32.3018,32.2524,32.2799,20000.0
2011-05-13 14:25:00,58.81,58.82,58.71,58.74,22000.0,32.2689,32.2744,32.214,32.2305,22000.0
2011-05-13 14:30:00,58.75,58.87,58.75,58.8,14500.0,32.236,32.3018,32.236,32.2634,14500.0
2011-05-13 14:35:00,58.78,58.85,58.77,58.81,14500.0,32.2524,32.2908,32.2469,32.2689,14500.0
2011-05-13 14:40:00,58.83,58.9,58.79,58.79,18000.0,32.2799,32.3183,32.2579,32.2579,18000.0
2011-05-13 14:45:00,58.85,58.88,58.81,58.88,17000.0,32.2908,32.3073,32.2689,32.3073,17000.0
2011-05-13 14:50:00,58.89,58.99,58.89,58.93,24500.0,32.3128,32.3677,32.3128,32.3347,24500.0
2011-05-13 14:55:00,58.91,58.94,58.87,58.94,29000.0,32.3238,32.3402,32.3018,32.3402,29000.0
2011-05-13 15:00:00,58.96,58.96,58.86,58.88,19500.0,32.3512,32.3512,32.2963,32.3073,19500.0
2011-05-13 15:05:00,58.88,59.02,58.88,58.98,46500.0,32.3073,32.3841,32.3073,32.3622,46500.0
2011-05-13 15:10:00,58.98,59.04,58.96,59.01,35500.0,32.3622,32.3951,32.3512,32.3786,35500.0
2011-05-13 15:15:00,59.01,59.01,58.91,58.93,41000.0,32.3786,32.3786,32.3238,32.3347,41000.0
2011-05-13 15:20:00,58.94,59.0,58.91,58.98,30500.0,32.3402,32.3731,32.3238,32.3622,30500.0
2011-05-13 15:25:00,58.96,58.98,58.9,58.98,33500.0,32.3512,32.3622,32.3183,32.3622,33500.0
2011-05-13 15:30:00,58.99,59.04,58.97,59.03,33000.0,32.3677,32.3951,32.3567,32.3896,33000.0
2011-05-13 15:35:00,59.03,59.1,59.0,59.06,52500.0,32.3896,32.428,32.3731,32.4061,52500.0
2011-05-13 15:40:00,59.06,59.1,59.04,59.06,34000.0,32.4061,32.428,32.3951,32.4061,34000.0
2011-05-13 15:45:00,59.08,59.09,58.99,58.99,49500.0,32.417,32.4225,32.3677,32.3677,49500.0
2011-05-13 15:50:00,58.99,59.0,58.87,58.9,103500.0,32.3677,32.3731,32.3018,32.3183,103500.0
2011-05-13 15:55:00,58.89,58.93,58.87,58.88,104500.0,32.3128,32.3347,32.3018,32.3073,104500.0
2011-05-16 09:30:00,58.77,59.43,58.61,59.29,109500.0,32.2469,32.6091,32.1592,32.5323,109500.0
2011-05-16 09:35:00,59.35,59.58,59.29,59.51,38000.0,32.5652,32.6914,32.5323,32.653,38000.0
2011-05-16 09:40:00,59.48,59.55,59.37,59.53,50000.0,32.6365,32.6749,32.5762,32.664,50000.0
2011-05-16 09:45:00,59.53,59.53,59.44,59.49,29000.0,32.664,32.664,32.6146,32.642,29000.0
2011-05-16 09:50:00,59.52,59.54,59.42,59.51,51500.0,32.6585,32.6694,32.6036,32.653,51500.0
2011-05-16 09:55:00,59.52,59.56,59.45,59.49,33500.0,32.6585,32.6804,32.6201,32.642,33500.0
2011-05-16 10:00:00,59.49,59.69,59.48,59.67,76000.0,32.642,32.7517,32.6365,32.7408,76000.0
2011-05-16 10:05:00,59.68,59.8,59.55,59.67,110500.0,32.7463,32.8121,32.6749,32.7408,110500.0
2011-05-16 10:10:00,59.73,59.73,59.57,59.61,34000.0,32.7737,32.7737,32.6859,32.7079,34000.0
2011-05-16 10:15:00,59.6,59.83,59.6,59.77,29000.0,32.7024,32.8286,32.7024,32.7956,29000.0
2011-05-16 10:20:00,59.77,59.86,59.55,59.62,45000.0,32.7956,32.845,32.6749,32.7133,45000.0
2011-05-16 10:25:00,59.6,59.73,59.6,59.69,19500.0,32.7024,32.7737,32.7024,32.7517,19500.0
2011-05-16 10:30:00,59.68,59.77,59.66,59.76,17000.0,32.7463,32.7956,32.7353,32.7902,17000.0
2011-05-16 10:35:00,59.75,59.9,59.75,59.85,38500.0,32.7847,32.867,32.7847,32.8395,38500.0
2011-05-16 10:40:00,59.86,59.87,59.81,59.87,12000.0,32.845,32.8505,32.8176,32.8505,12000.0
2011-05-16 10:45:00,59.89,59.89,59.78,59.84,16000.0,32.8615,32.8615,32.8011,32.8341,16000.0
2011-05-16 10:50:00,59.84,59.96,59.79,59.86,44500.0,32.8341,32.8999,32.8066,32.845,44500.0
2011-05-16 10:55:00,59.9,60.0,59.9,60.0,26500.0,32.867,32.9218,32.867,32.9218,26500.0
2011-05-16 11:00:00,59.93,60.0,59.93,59.96,19500.0,32.8834,32.9218,32.8834,32.8999,19500.0
2011-05-16 11:05:00,59.96,59.97,59.92,59.93,12000.0,32.8999,32.9054,32.8779,32.8834,12000.0
2011-05-16 11:10:00,59.92,59.96,59.91,59.95,11000.0,32.8779,32.8999,32.8725,32.8944,11000.0
2011-05-16 11:15:00,59.95,59.95,59.92,59.92,9500.0,32.8944,32.8944,32.8779,32.8779,9500.0
2011-05-16 11:20:00,59.97,59.99,59.93,59.99,12000.0,32.9054,32.9164,32.8834,32.9164,12000.0
2011-05-16 11:25:00,59.98,60.0,59.95,60.0,10000.0,32.9109,32.9218,32.8944,32.9218,10000.0
2011-05-16 11:30:00,59.97,60.0,59.96,59.99,33000.0,32.9054,32.9218,32.8999,32.9164,33000.0
2011-05-16 11:35:00,59.99,60.14,59.99,60.12,48500.0,32.9164,32.9987,32.9164,32.9877,48500.0
2011-05-16 11:40:00,60.12,60.12,60.0,60.06,47500.0,32.9877,32.9877,32.9218,32.9548,47500.0
2011-05-16 11:45:00,60.05,60.09,60.01,60.07,20500.0,32.9493,32.9712,32.9273,32.9603,20500.0
2011-05-16 11:50:00,60.07,60.09,60.05,60.08,9000.0,32.9603,32.9712,32.9493,32.9657,9000.0
2011-05-16 11:55:00,60.08,60.08,60.01,60.04,23500.0,32.9657,32.9657,32.9273,32.9438,23500.0
2011-05-16 12:00:00,60.01,60.05,60.0,60.05,14500.0,32.9273,32.9493,32.9218,32.9493,14500.0
2011-05-16 12:05:00,60.05,60.05,59.93,59.93,26500.0,32.9493,32.9493,32.8834,32.8834,26500.0
2011-05-16 12:10:00,59.93,59.97,59.88,59.89,26500.0,32.8834,32.9054,32.856,32.8615,26500.0
2011-05-16 12:15:00,59.89,59.94,59.86,59.9,56000.0,32.8615,32.8889,32.845,32.867,56000.0
2011-05-16 12:20:00,59.9,59.91,59.87,59.89,26000.0,32.867,32.8725,32.8505,32.8615,26000.0
2011-05-16 12:25:00,59.91,59.95,59.89,59.95,41500.0,32.8725,32.8944,32.8615,32.8944,41500.0
2011-05-16 12:30:00,59.95,60.0,59.95,59.96,25000.0,32.8944,32.9218,32.8944,32.8999,25000.0
2011-05-16 12:35:00,59.96,60.05,59.95,60.03,29500.0,32.8999,32.9493,32.8944,32.9383,29500.0
2011-05-16 12:40:00,60.01,60.22,59.99,60.13,121500.0,32.9273,33.0426,32.9164,32.9932,121500.0
2011-05-16 12:45:00,60.12,60.12,60.04,60.07,14000.0,32.9877,32.9877,32.9438,32.9603,14000.0
2011-05-16 12:50:00,60.04,60.04,59.97,59.98,12000.0,32.9438,32.9438,32.9054,32.9109,12000.0
2011-05-16 12:55:00,59.99,59.99,59.9,59.9,26500.0,32.9164,32.9164,32.867,32.867,26500.0
2011-05-16 13:00:00,59.91,59.91,59.77,59.81,23000.0,32.8725,32.8725,32.7956,32.8176,23000.0
2011-05-16 13:05:00,59.83,59.9,59.83,59.88,32000.0,32.8286,32.867,32.8286,32.856,32000.0
2011-05-16 13:10:00,59.85,59.95,59.82,59.85,16500.0,32.8395,32.8944,32.8231,32.8395,16500.0
2011-05-16 13:15:00,59.86,59.98,59.85,59.98,11500.0,32.845,32.9109,32.8395,32.9109,11500.0
2011-05-16 13:20:00,59.94,59.95,59.88,59.92,15500.0,32.8889,32.8944,32.856,32.8779,15500.0
2011-05-16 13:25:00,59.91,59.92,59.9,59.91,33000.0,32.8725,32.8779,32.867,32.8725,33000.0
2011-05-16 13:30:00,59.92,60.0,59.92,59.99,18000.0,32.8779,32.9218,32.8779,32.9164,18000.0
2011-05-16 13:35:00,59.97,60.05,59.96,59.96,18000.0,32.9054,32.9493,32.8999,32.8999,18000.0
2011-05-16 13:40:00,59.95,59.95,59.87,59.91,10500.0,32.8944,32.8944,32.8505,32.8725,10500.0
2011-05-16 13:45:00,59.94,59.99,59.93,59.96,18500.0,32.8889,32.9164,32.8834,32.8999,18500.0
2011-05-16 13:50:00,59.98,60.04,59.96,60.02,15500.0,32.9109,32.9438,32.8999,32.9328,15500.0
2011-05-16 13:55:00,60.01,60.03,59.96,59.96,14500.0,32.9273,32.9383,32.8999,32.8999,14500.0
2011-05-16 14:00:00,59.98,60.03,59.95,59.98,21500.0,32.9109,32.9383,32.8944,32.9109,21500.0
2011-05-16 14:05:00,59.97,60.1,59.97,60.08,23500.0,32.9054,32.9767,32.9054,32.9657,23500.0
2011-05-16 14:10:00,60.05,60.1,60.05,60.06,19000.0,32.9493,32.9767,32.9493,32.9548,19000.0
2011-05-16 14:15:00,60.03,60.07,59.98,60.07,17000.0,32.9383,32.9603,32.9109,32.9603,17000.0
2011-05-16 14:20:00,60.05,60.06,59.9,59.9,14500.0,32.9493,32.9548,32.867,32.867,14500.0
2011-05-16 14:25:00,59.91,59.91,59.83,59.83,13500.0,32.8725,32.8725,32.8286,32.8286,13500.0
2011-05-16 14:30:00,59.79,59.88,59.77,59.8,23500.0,32.8066,32.856,32.7956,32.8121,23500.0
2011-05-16 14:35:00,59.77,59.78,59.73,59.78,10500.0,32.7956,32.8011,32.7737,32.8011,10500.0
2011-05-16 14:40:00,59.79,59.79,59.69,59.69,24000.0,32.8066,32.8066,32.7517,32.7517,24000.0
2011-05-16 14:45:00,59.73,59.8,59.71,59.79,40500.0,32.7737,32.8121,32.7627,32.8066,40500.0
2011-05-16 14:50:00,59.8,59.83,59.77,59.81,26500.0,32.8121,32.8286,32.7956,32.8176,26500.0
2011-05-16 14:55:00,59.81,59.9,59.81,59.84,32000.0,32.8176,32.867,32.8176,32.8341,32000.0
2011-05-16 15:00:00,59.84,60.04,59.82,60.04,47500.0,32.8341,32.9438,32.8231,32.9438,47500.0
2011-05-16 15:05:00,60.05,60.11,60.03,60.1,31000.0,32.9493,32.9822,32.9383,32.9767,31000.0
2011-05-16 15:10:00,60.08,60.1,60.02,60.07,29500.0,32.9657,32.9767,32.9328,32.9603,29500.0
2011-05-16 15:15:00,60.07,60.13,60.04,60.12,26500.0,32.9603,32.9932,32.9438,32.9877,26500.0
2011-05-16 15:20:00,60.1,60.1,59.99,60.0,42000.0,32.9767,32.9767,32.9164,32.9218,42000.0
2011-05-16 15:25:00,60.03,60.09,59.98,60.0,27500.0,32.9383,32.9712,32.9109,32.9218,27500.0
2011-05-16 15:30:00,60.0,60.01,59.93,59.97,39500.0,32.9218,32.9273,32.8834,32.9054,39500.0
2011-05-16 15:35:00,59.98,59.98,59.81,59.82,39500.0,32.9109,32.9109,32.8176,32.8231,39500.0
2011-05-16 15:40:00,59.83,59.83,59.68,59.7,52500.0,32.8286,32.8286,32.7463,32.7572,52500.0
2011-05-16 15:45:00,59.69,59.73,59.59,59.64,65000.0,32.7517,32.7737,32.6969,32.7243,65000.0
2011-05-16 15:50:00,59.65,59.69,59.57,59.61,89500.0,32.7298,32.7517,32.6859,32.7079,89500.0
2011-05-16 15:55:00,59.62,59.68,59.58,59.68,103500.0,32.7133,32.7463,32.6914,32.7463,103500.0
2011-05-17 09:30:00,59.38,59.68,59.38,59.68,22000.0,32.5817,32.7463,32.5817,32.7463,22000.0
2011-05-17 09:35:00,59.68,59.79,59.58,59.77,15500.0,32.7463,32.8066,32.6914,32.7956,15500.0
2011-05-17 09:40:00,59.77,59.91,59.66,59.82,29000.0,32.7956,32.8725,32.7353,32.8231,29000.0
2011-05-17 09:45:00,59.81,59.91,59.54,59.6,39000.0,32.8176,32.8725,32.6694,32.7024,39000.0
2011-05-17 09:50:00,59.6,59.6,59.47,59.51,18500.0,32.7024,32.7024,32.631,32.653,18500.0
2011-05-17 09:55:00,59.55,59.62,59.54,59.57,13000.0,32.6749,32.7133,32.6694,32.6859,13000.0
2011-05-17 10:00:00,59.61,59.61,59.33,59.33,13500.0,32.7079,32.7079,32.5542,32.5542,13500.0
2011-05-17 10:05:00,59.37,59.41,59.12,59.15,64500.0,32.5762,32.5981,32.439,32.4555,64500.0
2011-05-17 10:10:00,59.15,59.2,59.08,59.11,46000.0,32.4555,32.4829,32.417,32.4335,46000.0
2011-05-17 10:15:00,59.09,59.26,59.09,59.15,23500.0,32.4225,32.5158,32.4225,32.4555,23500.0
2011-05-17 10:20:00,59.17,59.26,59.15,59.2,12000.0,32.4664,32.5158,32.4555,32.4829,12000.0
2011-05-17 10:25:00,59.25,59.49,59.25,59.38,22500.0,32.5103,32.642,32.5103,32.5817,22500.0
2011-05-17 10:30:00,59.34,59.34,59.29,59.3,10000.0,32.5597,32.5597,32.5323,32.5378,10000.0
2011-05-17 10:35:00,59.29,59.29,59.09,59.12,22500.0,32.5323,32.5323,32.4225,32.439,22500.0
2011-05-17 10:40:00,59.1,59.19,59.1,59.19,3500.0,32.428,32.4774,32.428,32.4774,3500.0
2011-05-17 10:45:00,59.2,59.2,59.13,59.16,27500.0,32.4829,32.4829,32.4445,32.4609,27500.0
2011-05-17 10:50:00,59.15,59.23,59.14,59.19,12500.0,32.4555,32.4993,32.45,32.4774,12500.0
2011-05-17 10:55:00,59.19,59.31,59.19,59.23,7000.0,32.4774,32.5432,32.4774,32.4993,7000.0
2011-05-17 11:00:00,59.24,59.25,59.09,59.13,29000.0,32.5048,32.5103,32.4225,32.4445,29000.0
2011-05-17 11:05:00,59.14,59.19,59.02,59.02,14000.0,32.45,32.4774,32.3841,32.3841,14000.0
2011-05-17 11:10:00,59.04,59.08,59.0,59.03,13500.0,32.3951,32.417,32.3731,32.3896,13500.0
2011-05-17 11:15:00,59.03,59.03,58.85,58.89,21500.0,32.3896,32.3896,32.2908,32.3128,21500.0
2011-05-17 11:20:00,58.93,59.08,58.93,59.08,12500.0,32.3347,32.417,32.3347,32.417,12500.0
2011-05-17 11:25:00,59.08,59.09,59.01,59.01,7500.0,32.417,32.4225,32.3786,32.3786,7500.0
2011-05-17 11:30:00,59.06,59.15,59.02,59.02,9500.0,32.4061,32.4555,32.3841,32.3841,9500.0
2011-05-17 11:35:00,58.97,58.97,58.83,58.83,19000.0,32.3567,32.3567,32.2799,32.2799,19000.0
2011-05-17 11:40:00,58.85,58.93,58.81,58.92,14500.0,32.2908,32.3347,32.2689,32.3293,14500.0
2011-05-17 11:45:00,58.93,58.95,58.91,58.91,6500.0,32.3347,32.3457,32.3238,32.3238,6500.0
2011-05-17 11:50:00,58.97,59.0,58.93,58.93,19500.0,32.3567,32.3731,32.3347,32.3347,19500.0
2011-05-17 11:55:00,58.94,59.02,58.94,58.97,10000.0,32.3402,32.3841,32.3402,32.3567,10000.0
2011-05-17 12:00:00,59.0,59.02,58.96,58.96,8500.0,32.3731,32.3841,32.3512,32.3512,8500.0
2011-05-17 12:05:00,58.96,58.97,58.91,58.91,3500.0,32.3512,32.3567,32.3238,32.3238,3500.0
2011-05-17 12:10:00,58.86,58.98,58.86,58.98,18000.0,32.2963,32.3622,32.2963,32.3622,18000.0
2011-05-17 12:15:00,58.98,58.98,58.93,58.94,16500.0,32.3622,32.3622,32.3347,32.3402,16500.0
2011-05-17 12:20:00,58.94,58.98,58.94,58.98,3500.0,32.3402,32.3622,32.3402,32.3622,3500.0
2011-05-17 12:25:00,59.03,59.03,58.93,58.93,6500.0,32.3896,32.3896,32.3347,32.3347,6500.0
2011-05-17 12:30:00,58.89,59.1,58.89,59.04,26500.0,32.3128,32.428,32.3128,32.3951,26500.0
2011-05-17 12:35:00,59.09,59.15,59.09,59.15,10000.0,32.4225,32.4555,32.4225,32.4555,10000.0
2011-05-17 12:40:00,59.15,59.25,59.08,59.09,18500.0,32.4555,32.5103,32.417,32.4225,18500.0
2011-05-17 12:45:00,59.08,59.08,58.93,58.93,5000.0,32.417,32.417,32.3347,32.3347,5000.0
2011-05-17 12:50:00,58.92,58.99,58.9,58.9,26000.0,32.3293,32.3677,32.3183,32.3183,26000.0
2011-05-17 12:55:00,58.9,58.9,58.78,58.82,20500.0,32.3183,32.3183,32.2524,32.2744,20500.0
2011-05-17 13:00:00,58.81,58.84,58.81,58.84,9000.0,32.2689,32.2854,32.2689,32.2854,9000.0
2011-05-17 13:05:00,58.83,58.84,58.83,58.84,5000.0,32.2799,32.2854,32.2799,32.2854,5000.0
2011-05-17 13:10:00,58.81,58.84,58.78,58.82,14500.0,32.2689,32.2854,32.2524,32.2744,14500.0
2011-05-17 13:15:00,58.84,58.84,58.81,58.84,14000.0,32.2854,32.2854,32.2689,32.2854,14000.0
2011-05-17 13:20:00,58.81,58.84,58.79,58.84,10500.0,32.2689,32.2854,32.2579,32.2854,10500.0
2011-05-17 13:25:00,58.84,58.86,58.83,58.86,11000.0,32.2854,32.2963,32.2799,32.2963,11000.0
2011-05-17 13:30:00,58.86,58.94,58.84,58.93,15500.0,32.2963,32.3402,32.2854,32.3347,15500.0
2011-05-17 13:35:00,58.94,59.05,58.94,59.05,13000.0,32.3402,32.4006,32.3402,32.4006,13000.0
2011-05-17 13:40:00,59.04,59.09,58.99,59.07,13000.0,32.3951,32.4225,32.3677,32.4116,13000.0
2011-05-17 13:45:00,59.13,59.2,59.08,59.17,14500.0,32.4445,32.4829,32.417,32.4664,14500.0
2011-05-17 13:50:00,59.2,59.2,59.05,59.05,11000.0,32.4829,32.4829,32.4006,32.4006,11000.0
2011-05-17 13:55:00,59.05,59.09,59.04,59.05,7000.0,32.4006,32.4225,32.3951,32.4006,7000.0
2011-05-17 14:00:00,59.06,59.11,58.97,59.09,25500.0,32.4061,32.4335,32.3567,32.4225,25500.0
2011-05-17 14:05:00,59.07,59.08,58.94,58.96,22000.0,32.4116,32.417,32.3402,32.3512,22000.0
2011-05-17 14:10:00,58.92,58.96,58.87,58.88,15500.0,32.3293,32.3512,32.3018,32.3073,15500.0
2011-05-17 14:15:00,58.86,58.9,58.81,58.81,15000.0,32.2963,32.3183,32.2689,32.2689,15000.0
2011-05-17 14:20:00,58.82,58.82,58.72,58.72,21500.0,32.2744,32.2744,32.2195,32.2195,21500.0
2011-05-17 14:25:00,58.7,58.8,58.7,58.78,10500.0,32.2085,32.2634,32.2085,32.2524,10500.0
2011-05-17 14:30:00,58.76,58.79,58.72,58.75,12500.0,32.2415,32.2579,32.2195,32.236,12500.0
2011-05-17 14:35:00,58.75,58.77,58.75,58.77,6500.0,32.236,32.2469,32.236,32.2469,6500.0
2011-05-17 14:40:00,58.76,58.76,58.63,58.63,18500.0,32.2415,32.2415,32.1701,32.1701,18500.0
2011-05-17 14:45:00,58.64,58.7,58.62,58.67,27500.0,32.1756,32.2085,32.1646,32.1921,27500.0
2011-05-17 14:50:00,58.71,58.74,58.66,58.68,16500.0,32.214,32.2305,32.1866,32.1976,16500.0
2011-05-17 14:55:00,58.67,58.76,58.67,58.76,30000.0,32.1921,32.2415,32.1921,32.2415,30000.0
2011-05-17 15:00:00,58.79,58.79,58.71,58.79,12000.0,32.2579,32.2579,32.214,32.2579,12000.0
2011-05-17 15:05:00,58.79,58.8,58.67,58.71,43500.0,32.2579,32.2634,32.1921,32.214,43500.0
2011-05-17 15:10:00,58.75,58.8,58.72,58.77,16000.0,32.236,32.2634,32.2195,32.2469,16000.0
2011-05-17 15:15:00,58.75,58.77,58.71,58.71,21000.0,32.236,32.2469,32.214,32.214,21000.0
2011-05-17 15:20:00,58.71,58.86,58.71,58.77,18000.0,32.214,32.2963,32.214,32.2469,18000.0
2011-05-17 15:25:00,58.81,58.84,58.77,58.8,18500.0,32.2689,32.2854,32.2469,32.2634,18500.0
2011-05-17 15:30:00,58.83,58.87,58.81,58.87,34500.0,32.2799,32.3018,32.2689,32.3018,34500.0
2011-05-17 15:35:00,58.86,58.96,58.86,58.95,31500.0,32.2963,32.3512,32.2963,32.3457,31500.0
2011-05-17 15:40:00,58.93,58.96,58.85,58.85,55500.0,32.3347,32.3512,32.2908,32.2908,55500.0
2011-05-17 15:45:00,58.84,58.98,58.84,58.93,32000.0,32.2854,32.3622,32.2854,32.3347,32000.0
2011-05-17 15:50:00,58.91,58.98,58.9,58.97,33000.0,32.3238,32.3622,32.3183,32.3567,33000.0
2011-05-17 15:55:00,58.97,59.07,58.96,59.07,93000.0,32.3567,32.4116,32.3512,32.4116,93000.0
2011-05-18 09:30:00,59.13,59.4,59.0,59.03,11000.0,32.4445,32.5926,32.3731,32.3896,11000.0
2011-05-18 09:35:00,59.13,59.18,58.93,58.97,17000.0,32.4445,32.4719,32.3347,32.3567,17000.0
2011-05-18 09:40:00,58.97,59.0,58.9,59.0,16500.0,32.3567,32.3731,32.3183,32.3731,16500.0
2011-05-18 09:45:00,59.03,59.08,59.0,59.04,17000.0,32.3896,32.417,32.3731,32.3951,17000.0
2011-05-18 09:50:00,59.04,59.04,58.9,58.94,16500.0,32.3951,32.3951,32.3183,32.3402,16500.0
2011-05-18 09:55:00,58.94,58.97,58.9,58.91,29500.0,32.3402,32.3567,32.3183,32.3238,29500.0
2011-05-18 10:00:00,58.93,59.08,58.93,59.01,17000.0,32.3347,32.417,32.3347,32.3786,17000.0
2011-05-18 10:05:00,58.99,59.14,58.97,59.14,16500.0,32.3677,32.45,32.3567,32.45,16500.0
2011-05-18 10:10:00,59.18,59.29,59.18,59.23,15000.0,32.4719,32.5323,32.4719,32.4993,15000.0
2011-05-18 10:15:00,59.24,59.25,59.14,59.25,14500.0,32.5048,32.5103,32.45,32.5103,14500.0
2011-05-18 10:20:00,59.23,59.25,59.16,59.21,9500.0,32.4993,32.5103,32.4609,32.4884,9500.0
2011-05-18 10:25:00,59.24,59.37,59.23,59.29,10000.0,32.5048,32.5762,32.4993,32.5323,10000.0
2011-05-18 10:30:00,59.3,59.5,59.3,59.48,25000.0,32.5378,32.6475,32.5378,32.6365,25000.0
2011-05-18 10:35:00,59.47,59.56,59.28,59.31,49500.0,32.631,32.6804,32.5268,32.5432,49500.0
2011-05-18 10:40:00,59.32,59.32,59.24,59.24,22500.0,32.5487,32.5487,32.5048,32.5048,22500.0
2011-05-18 10:45:00,59.24,59.28,59.19,59.28,27500.0,32.5048,32.5268,32.4774,32.5268,27500.0
2011-05-18 10:50:00,59.28,59.28,59.22,59.22,20000.0,32.5268,32.5268,32.4939,32.4939,20000.0
2011-05-18 10:55:00,59.22,59.35,59.22,59.32,18000.0,32.4939,32.5652,32.4939,32.5487,18000.0
2011-05-18 11:00:00,59.3,59.35,59.29,59.32,9000.0,32.5378,32.5652,32.5323,32.5487,9000.0
2011-05-18 11:05:00,59.32,59.34,59.3,59.31,6000.0,32.5487,32.5597,32.5378,32.5432,6000.0
2011-05-18 11:10:00,59.31,59.34,59.28,59.28,8000.0,32.5432,32.5597,32.5268,32.5268,8000.0
2011-05-18 11:15:00,59.3,59.3,59.28,59.29,5500.0,32.5378,32.5378,32.5268,32.5323,5500.0
2011-05-18 11:20:00,59.29,59.3,59.27,59.27,20000.0,32.5323,32.5378,32.5213,32.5213,20000.0
2011-05-18 11:25:00,59.27,59.3,59.25,59.28,11500.0,32.5213,32.5378,32.5103,32.5268,11500.0
2011-05-18 11:30:00,59.32,59.32,59.28,59.3,12000.0,32.5487,32.5487,32.5268,32.5378,12000.0
2011-05-18 11:35:00,59.3,59.33,59.25,59.3,14000.0,32.5378,32.5542,32.5103,32.5378,14000.0
2011-05-18 11:40:00,59.28,59.34,59.28,59.32,18500.0,32.5268,32.5597,32.5268,32.5487,18500.0
2011-05-18 11:45:00,59.32,59.35,59.28,59.28,8000.0,32.5487,32.5652,32.5268,32.5268,8000.0
2011-05-18 11:50:00,59.3,59.34,59.3,59.34,15000.0,32.5378,32.5597,32.5378,32.5597,15000.0
2011-05-18 11:55:00,59.34,59.36,59.32,59.35,4000.0,32.5597,32.5707,32.5487,32.5652,4000.0
2011-05-18 12:00:00,59.35,59.35,59.3,59.34,9500.0,32.5652,32.5652,32.5378,32.5597,9500.0
2011-05-18 12:05:00,59.34,59.34,59.28,59.29,10500.0,32.5597,32.5597,32.5268,32.5323,10500.0
2011-05-18 12:10:00,59.28,59.3,59.24,59.26,16500.0,32.5268,32.5378,32.5048,32.5158,16500.0
2011-05-18 12:15:00,59.27,59.3,59.26,59.3,16000.0,32.5213,32.5378,32.5158,32.5378,16000.0
2011-05-18 12:20:00,59.3,59.3,59.27,59.3,11000.0,32.5378,32.5378,32.5213,32.5378,11000.0
2011-05-18 12:25:00,59.27,59.3,59.25,59.3,22500.0,32.5213,32.5378,32.5103,32.5378,22500.0
2011-05-18 12:30:00,59.3,59.33,59.26,59.29,15000.0,32.5378,32.5542,32.5158,32.5323,15000.0
2011-05-18 12:35:00,59.29,59.31,59.29,59.29,6000.0,32.5323,32.5432,32.5323,32.5323,6000.0
2011-05-18 12:40:00,59.29,59.31,59.28,59.29,6000.0,32.5323,32.5432,32.5268,32.5323,6000.0
2011-05-18 12:45:00,59.29,59.3,59.27,59.27,12500.0,32.5323,32.5378,32.5213,32.5213,12500.0
2011-05-18 12:50:00,59.26,59.27,59.16,59.17,16000.0,32.5158,32.5213,32.4609,32.4664,16000.0
2011-05-18 12:55:00,59.17,59.24,59.17,59.22,8000.0,32.4664,32.5048,32.4664,32.4939,8000.0
2011-05-18 13:00:00,59.23,59.35,59.21,59.35,6500.0,32.4993,32.5652,32.4884,32.5652,6500.0
2011-05-18 13:05:00,59.35,59.43,59.35,59.38,11500.0,32.5652,32.6091,32.5652,32.5817,11500.0
2011-05-18 13:10:00,59.38,59.38,59.33,59.33,4000.0,32.5817,32.5817,32.5542,32.5542,4000.0
2011-05-18 13:15:00,59.33,59.36,59.33,59.36,6000.0,32.5542,32.5707,32.5542,32.5707,6000.0
2011-05-18 13:20:00,59.34,59.37,59.32,59.36,12500.0,32.5597,32.5762,32.5487,32.5707,12500.0
2011-05-18 13:25:00,59.36,59.36,59.31,59.31,3500.0,32.5707,32.5707,32.5432,32.5432,3500.0
2011-05-18 13:30:00,59.29,59.3,59.26,59.3,12500.0,32.5323,32.5378,32.5158,32.5378,12500.0
2011-05-18 13:35:00,59.3,59.31,59.28,59.28,5000.0,32.5378,32.5432,32.5268,32.5268,5000.0
2011-05-18 13:40:00,59.28,59.3,59.25,59.29,9500.0,32.5268,32.5378,32.5103,32.5323,9500.0
2011-05-18 13:45:00,59.28,59.28,59.23,59.25,14000.0,32.5268,32.5268,32.4993,32.5103,14000.0
2011-05-18 13:50:00,59.24,59.27,59.23,59.26,6500.0,32.5048,32.5213,32.4993,32.5158,6500.0
2011-05-18 13:55:00,59.26,59.35,59.26,59.35,7500.0,32.5158,32.5652,32.5158,32.5652,7500.0
2011-05-18 14:00:00,59.32,59.32,59.26,59.27,16500.0,32.5487,32.5487,32.5158,32.5213,16500.0
2011-05-18 14:05:00,59.27,59.34,59.09,59.34,54500.0,32.5213,32.5597,32.4225,32.5597,54500.0
2011-05-18 14:10:00,59.34,59.34,59.2,59.3,20500.0,32.5597,32.5597,32.4829,32.5378,20500.0
2011-05-18 14:15:00,59.29,59.29,59.21,59.22,14500.0,32.5323,32.5323,32.4884,32.4939,14500.0
2011-05-18 14:20:00,59.22,59.26,59.15,59.15,21500.0,32.4939,32.5158,32.4555,32.4555,21500.0
2011-05-18 14:25:00,59.15,59.24,59.15,59.23,20000.0,32.4555,32.5048,32.4555,32.4993,20000.0
2011-05-18 14:30:00,59.2,59.25,59.2,59.25,9500.0,32.4829,32.5103,32.4829,32.5103,9500.0
2011-05-18 14:35:00,59.25,59.25,59.16,59.2,11000.0,32.5103,32.5103,32.4609,32.4829,11000.0
2011-05-18 14:40:00,59.17,59.24,59.15,59.19,19000.0,32.4664,32.5048,32.4555,32.4774,19000.0
2011-05-18 14:45:00,59.18,59.23,59.17,59.19,9500.0,32.4719,32.4993,32.4664,32.4774,9500.0
2011-05-18 14:50:00,59.19,59.19,59.08,59.08,21500.0,32.4774,32.4774,32.417,32.417,21500.0
2011-05-18 14:55:00,59.08,59.11,59.0,59.03,21000.0,32.417,32.4335,32.3731,32.3896,21000.0
2011-05-18 15:00:00,59.03,59.15,59.01,59.15,14500.0,32.3896,32.4555,32.3786,32.4555,14500.0
2011-05-18 15:05:00,59.15,59.19,59.14,59.18,13000.0,32.4555,32.4774,32.45,32.4719,13000.0
2011-05-18 15:10:00,59.17,59.24,59.15,59.23,15000.0,32.4664,32.5048,32.4555,32.4993,15000.0
2011-05-18 15:15:00,59.23,59.25,59.17,59.25,22000.0,32.4993,32.5103,32.4664,32.5103,22000.0
2011-05-18 15:20:00,59.24,59.28,59.24,59.26,20000.0,32.5048,32.5268,32.5048,32.5158,20000.0
2011-05-18 15:25:00,59.28,59.28,59.22,59.23,15000.0,32.5268,32.5268,32.4939,32.4993,15000.0
2011-05-18 15:30:00,59.21,59.21,59.16,59.2,25500.0,32.4884,32.4884,32.4609,32.4829,25500.0
2011-05-18 15:35:00,59.19,59.2,59.15,59.17,28500.0,32.4774,32.4829,32.4555,32.4664,28500.0
2011-05-18 15:40:00,59.18,59.27,59.16,59.27,50000.0,32.4719,32.5213,32.4609,32.5213,50000.0
2011-05-18 15:45:00,59.27,59.3,59.2,59.24,42500.0,32.5213,32.5378,32.4829,32.5048,42500.0
2011-05-18 15:50:00,59.28,59.45,59.28,59.35,60000.0,32.5268,32.6201,32.5268,32.5652,60000.0
2011-05-18 15:55:00,59.35,59.5,59.29,59.46,98500.0,32.5652,32.6475,32.5323,32.6255,98500.0
2011-05-19 09:30:00,59.57,59.64,59.53,59.57,23500.0,32.6859,32.7243,32.664,32.6859,23500.0
2011-05-19 09:35:00,59.47,59.52,59.3,59.42,22000.0,32.631,32.6585,32.5378,32.6036,22000.0
2011-05-19 09:40:00,59.4,59.56,59.29,59.56,20500.0,32.5926,32.6804,32.5323,32.6804,20500.0
2011-05-19 09:45:00,59.51,59.63,59.51,59.52,27000.0,32.653,32.7188,32.653,32.6585,27000.0
2011-05-19 09:50:00,59.48,59.51,59.36,59.46,13500.0,32.6365,32.653,32.5707,32.6255,13500.0
2011-05-19 09:55:00,59.51,59.58,59.5,59.55,14000.0,32.653,32.6914,32.6475,32.6749,14000.0
2011-05-19 10:00:00,59.48,59.48,59.24,59.42,64000.0,32.6365,32.6365,32.5048,32.6036,64000.0
2011-05-19 10:05:00,59.5,59.5,59.24,59.25,47500.0,32.6475,32.6475,32.5048,32.5103,47500.0
2011-05-19 10:10:00,59.24,59.37,59.2,59.37,31000.0,32.5048,32.5762,32.4829,32.5762,31000.0
2011-05-19 10:15:00,59.42,59.42,59.27,59.31,24000.0,32.6036,32.6036,32.5213,32.5432,24000.0
2011-05-19 10:20:00,59.32,59.43,59.3,59.32,21000.0,32.5487,32.6091,32.5378,32.5487,21000.0
2011-05-19 10:25:00,59.33,59.41,59.28,59.29,15500.0,32.5542,32.5981,32.5268,32.5323,15500.0
2011-05-19 10:30:00,59.29,59.33,59.25,59.33,13000.0,32.5323,32.5542,32.5103,32.5542,13000.0
2011-05-19 10:35:00,59.36,59.49,59.36,59.45,8500.0,32.5707,32.642,32.5707,32.6201,8500.0
2011-05-19 10:40:00,59.43,59.44,59.3,59.32,9500.0,32.6091,32.6146,32.5378,32.5487,9500.0
2011-05-19 10:45:00,59.31,59.35,59.25,59.34,9000.0,32.5432,32.5652,32.5103,32.5597,9000.0
2011-05-19 10:50:00,59.33,59.4,59.23,59.28,33000.0,32.5542,32.5926,32.4993,32.5268,33000.0
2011-05-19 10:55:00,59.27,59.37,59.22,59.31,16000.0,32.5213,32.5762,32.4939,32.5432,16000.0
2011-05-19 11:00:00,59.28,59.3,59.25,59.29,6000.0,32.5268,32.5378,32.5103,32.5323,6000.0
2011-05-19 11:05:00,59.29,59.3,59.25,59.28,15500.0,32.5323,32.5378,32.5103,32.5268,15500.0
2011-05-19 11:10:00,59.28,59.35,59.22,59.35,9500.0,32.5268,32.5652,32.4939,32.5652,9500.0
2011-05-19 11:15:00,59.35,59.38,59.24,59.28,14500.0,32.5652,32.5817,32.5048,32.5268,14500.0
2011-05-19 11:20:00,59.3,59.32,59.3,59.3,6000.0,32.5378,32.5487,32.5378,32.5378,6000.0
2011-05-19 11:25:00,59.31,59.33,59.27,59.29,6500.0,32.5432,32.5542,32.5213,32.5323,6500.0
2011-05-19 11:30:00,59.32,59.39,59.29,59.29,9500.0,32.5487,32.5871,32.5323,32.5323,9500.0
2011-05-19 11:35:00,59.33,59.35,59.3,59.3,9000.0,32.5542,32.5652,32.5378,32.5378,9000.0
2011-05-19 11:40:00,59.32,59.36,59.28,59.36,6500.0,32.5487,32.5707,32.5268,32.5707,6500.0
2011-05-19 11:45:00,59.39,59.39,59.34,59.38,3500.0,32.5871,32.5871,32.5597,32.5817,3500.0
2011-05-19 11:50:00,59.37,59.44,59.37,59.41,11500.0,32.5762,32.6146,32.5762,32.5981,11500.0
2011-05-19 11:55:00,59.4,59.43,59.38,59.38,8000.0,32.5926,32.6091,32.5817,32.5817,8000.0
2011-05-19 12:00:00,59.38,59.44,59.35,59.38,26000.0,32.5817,32.6146,32.5652,32.5817,26000.0
2011-05-19 12:05:00,59.34,59.47,59.34,59.47,15500.0,32.5597,32.631,32.5597,32.631,15500.0
2011-05-19 12:10:00,59.46,59.49,59.41,59.44,17000.0,32.6255,32.642,32.5981,32.6146,17000.0
2011-05-19 12:15:00,59.45,59.45,59.45,59.45,4500.0,32.6201,32.6201,32.6201,32.6201,4500.0
2011-05-19 12:20:00,59.45,59.45,59.42,59.42,4500.0,32.6201,32.6201,32.6036,32.6036,4500.0
2011-05-19 12:25:00,59.44,59.51,59.44,59.47,9500.0,32.6146,32.653,32.6146,32.631,9500.0
2011-05-19 12:30:00,59.52,59.52,59.43,59.43,14000.0,32.6585,32.6585,32.6091,32.6091,14000.0
2011-05-19 12:35:00,59.4,59.47,59.4,59.47,7000.0,32.5926,32.631,32.5926,32.631,7000.0
2011-05-19 12:40:00,59.47,59.5,59.4,59.45,9000.0,32.631,32.6475,32.5926,32.6201,9000.0
2011-05-19 12:45:00,59.4,59.41,59.38,59.39,14000.0,32.5926,32.5981,32.5817,32.5871,14000.0
2011-05-19 12:50:00,59.38,59.42,59.36,59.42,6500.0,32.5817,32.6036,32.5707,32.6036,6500.0
2011-05-19 12:55:00,59.41,59.43,59.4,59.42,7000.0,32.5981,32.6091,32.5926,32.6036,7000.0
2011-05-19 13:00:00,59.42,59.45,59.41,59.41,6000.0,32.6036,32.6201,32.5981,32.5981,6000.0
2011-05-19 13:05:00,59.42,59.51,59.4,59.51,3500.0,32.6036,32.653,32.5926,32.653,3500.0
2011-05-19 13:10:00,59.56,59.58,59.55,59.55,8000.0,32.6804,32.6914,32.6749,32.6749,8000.0
2011-05-19 13:15:00,59.54,59.67,59.54,59.65,17500.0,32.6694,32.7408,32.6694,32.7298,17500.0
2011-05-19 13:20:00,59.63,59.65,59.61,59.61,6500.0,32.7188,32.7298,32.7079,32.7079,6500.0
2011-05-19 13:25:00,59.6,59.6,59.55,59.56,8000.0,32.7024,32.7024,32.6749,32.6804,8000.0
2011-05-19 13:30:00,59.59,59.63,59.56,59.62,5500.0,32.6969,32.7188,32.6804,32.7133,5500.0
2011-05-19 13:35:00,59.62,59.65,59.61,59.65,4000.0,32.7133,32.7298,32.7079,32.7298,4000.0
2011-05-19 13:40:00,59.64,59.64,59.6,59.62,10000.0,32.7243,32.7243,32.7024,32.7133,10000.0
2011-05-19 13:45:00,59.64,59.67,59.62,59.62,7500.0,32.7243,32.7408,32.7133,32.7133,7500.0
2011-05-19 13:50:00,59.67,59.67,59.62,59.64,8500.0,32.7408,32.7408,32.7133,32.7243,8500.0
2011-05-19 13:55:00,59.65,59.67,59.61,59.63,21500.0,32.7298,32.7408,32.7079,32.7188,21500.0
2011-05-19 14:00:00,59.66,59.72,59.66,59.72,12000.0,32.7353,32.7682,32.7353,32.7682,12000.0
2011-05-19 14:05:00,59.72,59.74,59.68,59.74,25000.0,32.7682,32.7792,32.7463,32.7792,25000.0
2011-05-19 14:10:00,59.74,59.76,59.7,59.73,26500.0,32.7792,32.7902,32.7572,32.7737,26500.0
2011-05-19 14:15:00,59.73,59.78,59.71,59.76,25500.0,32.7737,32.8011,32.7627,32.7902,25500.0
2011-05-19 14:20:00,59.78,59.8,59.74,59.77,26000.0,32.8011,32.8121,32.7792,32.7956,26000.0
2011-05-19 14:25:00,59.75,59.78,59.71,59.72,17000.0,32.7847,32.8011,32.7627,32.7682,17000.0
2011-05-19 14:30:00,59.71,59.76,59.69,59.71,12000.0,32.7627,32.7902,32.7517,32.7627,12000.0
2011-05-19 14:35:00,59.71,59.8,59.7,59.77,18500.0,32.7627,32.8121,32.7572,32.7956,18500.0
2011-05-19 14:40:00,59.8,59.8,59.68,59.7,22000.0,32.8121,32.8121,32.7463,32.7572,22000.0
2011-05-19 14:45:00,59.7,59.73,59.68,59.73,7500.0,32.7572,32.7737,32.7463,32.7737,7500.0
2011-05-19 14:50:00,59.7,59.8,59.7,59.77,18000.0,32.7572,32.8121,32.7572,32.7956,18000.0
2011-05-19 14:55:00,59.75,59.8,59.75,59.76,5500.0,32.7847,32.8121,32.7847,32.7902,5500.0
2011-05-19 15:00:00,59.77,59.81,59.76,59.79,19000.0,32.7956,32.8176,32.7902,32.8066,19000.0
2011-05-19 15:05:00,59.81,59.84,59.81,59.82,18000.0,32.8176,32.8341,32.8176,32.8231,18000.0
2011-05-19 15:10:00,59.83,59.85,59.83,59.83,10000.0,32.8286,32.8395,32.8286,32.8286,10000.0
2011-05-19 15:15:00,59.83,59.83,59.81,59.82,7500.0,32.8286,32.8286,32.8176,32.8231,7500.0
2011-05-19 15:20:00,59.85,59.86,59.77,59.78,20500.0,32.8395,32.845,32.7956,32.8011,20500.0
2011-05-19 15:25:00,59.77,59.8,59.75,59.79,36500.0,32.7956,32.8121,32.7847,32.8066,36500.0
2011-05-19 15:30:00,59.79,59.82,59.79,59.8,16500.0,32.8066,32.8231,32.8066,32.8121,16500.0
2011-05-19 15:35:00,59.82,59.84,59.79,59.84,24500.0,32.8231,32.8341,32.8066,32.8341,24500.0
2011-05-19 15:40:00,59.83,59.83,59.78,59.83,60500.0,32.8286,32.8286,32.8011,32.8286,60500.0
2011-05-19 15:45:00,59.83,59.87,59.83,59.87,23500.0,32.8286,32.8505,32.8286,32.8505,23500.0
2011-05-19 15:50:00,59.86,59.88,59.81,59.87,69500.0,32.845,32.856,32.8176,32.8505,69500.0
2011-05-19 15:55:00,59.86,59.9,59.84,59.89,84000.0,32.845,32.867,32.8341,32.8615,84000.0
2011-05-20 09:30:00,59.54,59.8,59.42,59.79,108000.0,32.6694,32.8121,32.6036,32.8066,108000.0
2011-05-20 09:35:00,59.8,59.9,59.73,59.82,15000.0,32.8121,32.867,32.7737,32.8231,15000.0
2011-05-20 09:40:00,59.83,59.89,59.82,59.89,8500.0,32.8286,32.8615,32.8231,32.8615,8500.0
2011-05-20 09:45:00,59.88,59.88,59.76,59.77,15000.0,32.856,32.856,32.7902,32.7956,15000.0
2011-05-20 09:50:00,59.77,59.8,59.73,59.79,27000.0,32.7956,32.8121,32.7737,32.8066,27000.0
2011-05-20 09:55:00,59.8,59.89,59.75,59.86,19500.0,32.8121,32.8615,32.7847,32.845,19500.0
2011-05-20 10:00:00,59.85,59.87,59.81,59.86,21000.0,32.8395,32.8505,32.8176,32.845,21000.0
2011-05-20 10:05:00,59.89,59.91,59.81,59.84,18500.0,32.8615,32.8725,32.8176,32.8341,18500.0
2011-05-20 10:10:00,59.81,59.9,59.72,59.78,19000.0,32.8176,32.867,32.7682,32.8011,19000.0
2011-05-20 10:15:00,59.77,59.79,59.67,59.79,31500.0,32.7956,32.8066,32.7408,32.8066,31500.0
2011-05-20 10:20:00,59.8,59.87,59.77,59.79,18500.0,32.8121,32.8505,32.7956,32.8066,18500.0
2011-05-20 10:25:00,59.79,59.91,59.79,59.83,15500.0,32.8066,32.8725,32.8066,32.8286,15500.0
2011-05-20 10:30:00,59.85,59.87,59.75,59.85,26000.0,32.8395,32.8505,32.7847,32.8395,26000.0
2011-05-20 10:35:00,59.86,59.86,59.79,59.82,12500.0,32.845,32.845,32.8066,32.8231,12500.0
2011-05-20 10:40:00,59.85,59.86,59.78,59.78,7500.0,32.8395,32.845,32.8011,32.8011,7500.0
2011-05-20 10:45:00,59.78,59.8,59.7,59.8,40500.0,32.8011,32.8121,32.7572,32.8121,40500.0
2011-05-20 10:50:00,59.78,59.87,59.78,59.84,30000.0,32.8011,32.8505,32.8011,32.8341,30000.0
2011-05-20 10:55:00,59.89,59.92,59.84,59.87,30500.0,32.8615,32.8779,32.8341,32.8505,30500.0
2011-05-20 11:00:00,59.9,59.91,59.87,59.9,19500.0,32.867,32.8725,32.8505,32.867,19500.0
2011-05-20 11:05:00,59.9,59.98,59.86,59.9,16500.0,32.867,32.9109,32.845,32.867,16500.0
2011-05-20 11:10:00,59.93,59.94,59.88,59.93,7500.0,32.8834,32.8889,32.856,32.8834,7500.0
2011-05-20 11:15:00,59.88,59.88,59.79,59.81,11000.0,32.856,32.856,32.8066,32.8176,11000.0
2011-05-20 11:20:00,59.79,59.82,59.75,59.8,16000.0,32.8066,32.8231,32.7847,32.8121,16000.0
2011-05-20 11:25:00,59.77,59.79,59.75,59.78,9500.0,32.7956,32.8066,32.7847,32.8011,9500.0
2011-05-20 11:30:00,59.81,59.9,59.81,59.9,11000.0,32.8176,32.867,32.8176,32.867,11000.0
2011-05-20 11:35:00,59.91,59.95,59.89,59.95,6500.0,32.8725,32.8944,32.8615,32.8944,6500.0
2011-05-20 11:40:00,59.91,59.91,59.85,59.85,6000.0,32.8725,32.8725,32.8395,32.8395,6000.0
2011-05-20 11:45:00,59.86,59.9,59.86,59.9,3500.0,32.845,32.867,32.845,32.867,3500.0
2011-05-20 11:50:00,59.9,59.9,59.77,59.77,9000.0,32.867,32.867,32.7956,32.7956,9000.0
2011-05-20 11:55:00,59.77,59.79,59.77,59.78,5000.0,32.7956,32.8066,32.7956,32.8011,5000.0
2011-05-20 12:00:00,59.78,59.8,59.77,59.78,16000.0,32.8011,32.8121,32.7956,32.8011,16000.0
2011-05-20 12:05:00,59.77,59.79,59.73,59.78,7500.0,32.7956,32.8066,32.7737,32.8011,7500.0
2011-05-20 12:10:00,59.76,59.78,59.74,59.74,8000.0,32.7902,32.8011,32.7792,32.7792,8000.0
2011-05-20 12:15:00,59.74,59.8,59.74,59.8,11500.0,32.7792,32.8121,32.7792,32.8121,11500.0
2011-05-20 12:20:00,59.8,59.88,59.8,59.83,11000.0,32.8121,32.856,32.8121,32.8286,11000.0
2011-05-20 12:25:00,59.83,59.92,59.83,59.89,7500.0,32.8286,32.8779,32.8286,32.8615,7500.0
2011-05-20 12:30:00,59.89,59.93,59.85,59.91,12000.0,32.8615,32.8834,32.8395,32.8725,12000.0
2011-05-20 12:35:00,59.93,59.95,59.89,59.95,8500.0,32.8834,32.8944,32.8615,32.8944,8500.0
2011-05-20 12:40:00,59.95,59.95,59.87,59.88,4500.0,32.8944,32.8944,32.8505,32.856,4500.0
2011-05-20 12:45:00,59.92,59.93,59.84,59.84,7000.0,32.8779,32.8834,32.8341,32.8341,7000.0
2011-05-20 12:50:00,59.85,59.88,59.77,59.82,18000.0,32.8395,32.856,32.7956,32.8231,18000.0
2011-05-20 12:55:00,59.8,59.81,59.75,59.75,9500.0,32.8121,32.8176,32.7847,32.7847,9500.0
2011-05-20 13:00:00,59.78,59.83,59.76,59.8,4000.0,32.8011,32.8286,32.7902,32.8121,4000.0
2011-05-20 13:05:00,59.78,59.86,59.77,59.86,13500.0,32.8011,32.845,32.7956,32.845,13500.0
2011-05-20 13:10:00,59.87,59.87,59.78,59.78,17000.0,32.8505,32.8505,32.8011,32.8011,17000.0
2011-05-20 13:15:00,59.77,59.8,59.77,59.8,9000.0,32.7956,32.8121,32.7956,32.8121,9000.0
2011-05-20 13:20:00,59.8,59.95,59.78,59.9,22000.0,32.8121,32.8944,32.8011,32.867,22000.0
2011-05-20 13:25:00,59.87,59.93,59.87,59.93,6000.0,32.8505,32.8834,32.8505,32.8834,6000.0
2011-05-20 13:30:00,59.91,59.96,59.9,59.95,35500.0,32.8725,32.8999,32.867,32.8944,35500.0
2011-05-20 13:35:00,59.95,59.97,59.89,59.95,20000.0,32.8944,32.9054,32.8615,32.8944,20000.0
2011-05-20 13:40:00,59.99,59.99,59.93,59.97,18500.0,32.9164,32.9164,32.8834,32.9054,18500.0
2011-05-20 13:45:00,59.97,59.97,59.93,59.96,10000.0,32.9054,32.9054,32.8834,32.8999,10000.0
2011-05-20 13:50:00,59.94,59.96,59.84,59.84,27500.0,32.8889,32.8999,32.8341,32.8341,27500.0
2011-05-20 13:55:00,59.85,59.87,59.82,59.82,5000.0,32.8395,32.8505,32.8231,32.8231,5000.0
2011-05-20 14:00:00,59.87,59.87,59.76,59.8,15000.0,32.8505,32.8505,32.7902,32.8121,15000.0
2011-05-20 14:05:00,59.8,59.8,59.74,59.77,15500.0,32.8121,32.8121,32.7792,32.7956,15500.0
2011-05-20 14:10:00,59.72,59.76,59.7,59.7,24000.0,32.7682,32.7902,32.7572,32.7572,24000.0
2011-05-20 14:15:00,59.7,59.76,59.7,59.73,17000.0,32.7572,32.7902,32.7572,32.7737,17000.0
2011-05-20 14:20:00,59.71,59.76,59.7,59.73,17000.0,32.7627,32.7902,32.7572,32.7737,17000.0
2011-05-20 14:25:00,59.71,59.74,59.7,59.7,12500.0,32.7627,32.7792,32.7572,32.7572,12500.0
2011-05-20 14:30:00,59.72,59.74,59.67,59.67,13000.0,32.7682,32.7792,32.7408,32.7408,13000.0
2011-05-20 14:35:00,59.65,59.72,59.65,59.72,5000.0,32.7298,32.7682,32.7298,32.7682,5000.0
2011-05-20 14:40:00,59.72,59.82,59.72,59.8,20000.0,32.7682,32.8231,32.7682,32.8121,20000.0
2011-05-20 14:45:00,59.83,59.83,59.79,59.81,9000.0,32.8286,32.8286,32.8066,32.8176,9000.0
2011-05-20 14:50:00,59.81,59.82,59.78,59.8,22500.0,32.8176,32.8231,32.8011,32.8121,22500.0
2011-05-20 14:55:00,59.8,59.83,59.8,59.83,31000.0,32.8121,32.8286,32.8121,32.8286,31000.0
2011-05-20 15:00:00,59.82,59.87,59.78,59.78,11500.0,32.8231,32.8505,32.8011,32.8011,11500.0
2011-05-20 15:05:00,59.8,59.83,59.79,59.83,28500.0,32.8121,32.8286,32.8066,32.8286,28500.0
2011-05-20 15:10:00,59.83,59.86,59.8,59.8,13000.0,32.8286,32.845,32.8121,32.8121,13000.0
2011-05-20 15:15:00,59.79,59.84,59.79,59.79,23500.0,32.8066,32.8341,32.8066,32.8066,23500.0
2011-05-20 15:20:00,59.8,59.86,59.8,59.84,22500.0,32.8121,32.845,32.8121,32.8341,22500.0
2011-05-20 15:25:00,59.85,59.87,59.84,59.84,10000.0,32.8395,32.8505,32.8341,32.8341,10000.0
2011-05-20 15:30:00,59.84,59.85,59.79,59.82,29500.0,32.8341,32.8395,32.8066,32.8231,29500.0
2011-05-20 15:35:00,59.83,59.83,59.77,59.78,38000.0,32.8286,32.8286,32.7956,32.8011,38000.0
2011-05-20 15:40:00,59.78,59.8,59.74,59.74,29500.0,32.8011,32.8121,32.7792,32.7792,29500.0
2011-05-20 15:45:00,59.76,59.76,59.7,59.72,46500.0,32.7902,32.7902,32.7572,32.7682,46500.0
2011-05-20 15:50:00,59.72,59.75,59.59,59.66,69000.0,32.7682,32.7847,32.6969,32.7353,69000.0
2011-05-20 15:55:00,59.67,59.79,59.63,59.67,151000.0,32.7408,32.8066,32.7188,32.7408,151000.0
2011-05-23 09:30:00,58.98,59.0,58.7,58.92,43000.0,32.3622,32.3731,32.2085,32.3293,43000.0
2011-05-23 09:35:00,58.92,59.1,58.91,58.95,29000.0,32.3293,32.428,32.3238,32.3457,29000.0
2011-05-23 09:40:00,59.0,59.13,58.97,58.99,23000.0,32.3731,32.4445,32.3567,32.3677,23000.0
2011-05-23 09:45:00,59.06,59.21,58.95,59.2,25000.0,32.4061,32.4884,32.3457,32.4829,25000.0
2011-05-23 09:50:00,59.2,59.21,59.13,59.13,19500.0,32.4829,32.4884,32.4445,32.4445,19500.0
2011-05-23 09:55:00,59.13,59.2,58.97,59.11,36000.0,32.4445,32.4829,32.3567,32.4335,36000.0
2011-05-23 10:00:00,58.99,59.09,58.94,59.07,31000.0,32.3677,32.4225,32.3402,32.4116,31000.0
2011-05-23 10:05:00,59.02,59.08,59.01,59.06,21000.0,32.3841,32.417,32.3786,32.4061,21000.0
2011-05-23 10:10:00,59.04,59.1,59.0,59.02,23000.0,32.3951,32.428,32.3731,32.3841,23000.0
2011-05-23 10:15:00,59.07,59.09,58.95,59.01,22000.0,32.4116,32.4225,32.3457,32.3786,22000.0
2011-05-23 10:20:00,58.98,59.06,58.98,59.03,12000.0,32.3622,32.4061,32.3622,32.3896,12000.0
2011-05-23 10:25:00,58.98,59.09,58.98,59.0,15500.0,32.3622,32.4225,32.3622,32.3731,15500.0
2011-05-23 10:30:00,59.08,59.17,59.08,59.1,17000.0,32.417,32.4664,32.417,32.428,17000.0
2011-05-23 10:35:00,59.17,59.21,59.15,59.21,6500.0,32.4664,32.4884,32.4555,32.4884,6500.0
2011-05-23 10:40:00,59.12,59.18,59.1,59.1,8500.0,32.439,32.4719,32.428,32.428,8500.0
2011-05-23 10:45:00,59.1,59.15,59.1,59.14,43000.0,32.428,32.4555,32.428,32.45,43000.0
2011-05-23 10:50:00,59.1,59.16,59.1,59.16,6000.0,32.428,32.4609,32.428,32.4609,6000.0
2011-05-23 10:55:00,59.16,59.23,59.1,59.2,13000.0,32.4609,32.4993,32.428,32.4829,13000.0
2011-05-23 11:00:00,59.2,59.21,59.15,59.2,5000.0,32.4829,32.4884,32.4555,32.4829,5000.0
2011-05-23 11:05:00,59.17,59.2,59.14,59.19,10500.0,32.4664,32.4829,32.45,32.4774,10500.0
2011-05-23 11:10:00,59.18,59.18,59.15,59.15,7000.0,32.4719,32.4719,32.4555,32.4555,7000.0
2011-05-23 11:15:00,59.18,59.18,59.11,59.18,15000.0,32.4719,32.4719,32.4335,32.4719,15000.0
2011-05-23 11:20:00,59.17,59.18,59.12,59.12,9500.0,32.4664,32.4719,32.439,32.439,9500.0
2011-05-23 11:25:00,59.14,59.19,59.12,59.17,21500.0,32.45,32.4774,32.439,32.4664,21500.0
2011-05-23 11:30:00,59.15,59.17,59.11,59.17,11500.0,32.4555,32.4664,32.4335,32.4664,11500.0
2011-05-23 11:35:00,59.1,59.19,59.09,59.19,18500.0,32.428,32.4774,32.4225,32.4774,18500.0
2011-05-23 11:40:00,59.15,59.17,59.14,59.17,8500.0,32.4555,32.4664,32.45,32.4664,8500.0
2011-05-23 11:45:00,59.15,59.15,59.01,59.09,16500.0,32.4555,32.4555,32.3786,32.4225,16500.0
2011-05-23 11:50:00,59.09,59.12,59.09,59.1,6000.0,32.4225,32.439,32.4225,32.428,6000.0
2011-05-23 11:55:00,59.09,59.1,58.96,59.03,24000.0,32.4225,32.428,32.3512,32.3896,24000.0
2011-05-23 12:00:00,59.01,59.03,58.94,58.97,15500.0,32.3786,32.3896,32.3402,32.3567,15500.0
2011-05-23 12:05:00,58.94,59.03,58.9,58.93,14000.0,32.3402,32.3896,32.3183,32.3347,14000.0
2011-05-23 12:10:00,59.02,59.04,58.94,58.99,20500.0,32.3841,32.3951,32.3402,32.3677,20500.0
2011-05-23 12:15:00,59.01,59.03,58.99,59.0,9000.0,32.3786,32.3896,32.3677,32.3731,9000.0
2011-05-23 12:20:00,59.02,59.09,59.02,59.08,7500.0,32.3841,32.4225,32.3841,32.417,7500.0
2011-05-23 12:25:00,59.07,59.1,59.0,59.09,9000.0,32.4116,32.428,32.3731,32.4225,9000.0
2011-05-23 12:30:00,59.1,59.1,59.02,59.05,10000.0,32.428,32.428,32.3841,32.4006,10000.0
2011-05-23 12:35:00,59.08,59.08,59.02,59.08,10000.0,32.417,32.417,32.3841,32.417,10000.0
2011-05-23 12:40:00,59.07,59.07,59.04,59.07,2500.0,32.4116,32.4116,32.3951,32.4116,2500.0
2011-05-23 12:45:00,59.08,59.1,59.03,59.1,12000.0,32.417,32.428,32.3896,32.428,12000.0
2011-05-23 12:50:00,59.04,59.05,59.02,59.02,7500.0,32.3951,32.4006,32.3841,32.3841,7500.0
2011-05-23 12:55:00,58.99,59.03,58.98,59.02,4000.0,32.3677,32.3896,32.3622,32.3841,4000.0
2011-05-23 13:00:00,59.02,59.02,58.98,58.99,4500.0,32.3841,32.3841,32.3622,32.3677,4500.0
2011-05-23 13:05:00,59.0,59.03,58.97,59.03,10000.0,32.3731,32.3896,32.3567,32.3896,10000.0
2011-05-23 13:10:00,59.05,59.1,59.03,59.1,15500.0,32.4006,32.428,32.3896,32.428,15500.0
2011-05-23 13:15:00,59.1,59.1,59.05,59.1,24000.0,32.428,32.428,32.4006,32.428,24000.0
2011-05-23 13:20:00,59.1,59.13,59.09,59.12,8000.0,32.428,32.4445,32.4225,32.439,8000.0
2011-05-23 13:25:00,59.12,59.12,59.04,59.04,16000.0,32.439,32.439,32.3951,32.3951,16000.0
2011-05-23 13:30:00,59.06,59.07,59.01,59.07,16000.0,32.4061,32.4116,32.3786,32.4116,16000.0
2011-05-23 13:35:00,59.1,59.13,59.05,59.12,14000.0,32.428,32.4445,32.4006,32.439,14000.0
2011-05-23 13:40:00,59.05,59.11,59.03,59.1,10000.0,32.4006,32.4335,32.3896,32.428,10000.0
2011-05-23 13:45:00,59.1,59.12,59.03,59.1,15000.0,32.428,32.439,32.3896,32.428,15000.0
2011-05-23 13:50:00,59.11,59.13,59.08,59.1,11000.0,32.4335,32.4445,32.417,32.428,11000.0
2011-05-23 13:55:00,59.08,59.18,59.06,59.18,21500.0,32.417,32.4719,32.4061,32.4719,21500.0
2011-05-23 14:00:00,59.17,59.18,59.11,59.12,12500.0,32.4664,32.4719,32.4335,32.439,12500.0
2011-05-23 14:05:00,59.11,59.17,59.11,59.13,12500.0,32.4335,32.4664,32.4335,32.4445,12500.0
2011-05-23 14:10:00,59.14,59.2,59.12,59.17,14500.0,32.45,32.4829,32.439,32.4664,14500.0
2011-05-23 14:15:00,59.2,59.2,59.15,59.18,7500.0,32.4829,32.4829,32.4555,32.4719,7500.0
2011-05-23 14:20:00,59.16,59.16,59.11,59.12,7500.0,32.4609,32.4609,32.4335,32.439,7500.0
2011-05-23 14:25:00,59.1,59.18,59.06,59.12,31500.0,32.428,32.4719,32.4061,32.439,31500.0
2011-05-23 14:30:00,59.12,59.15,59.05,59.05,46500.0,32.439,32.4555,32.4006,32.4006,46500.0
2011-05-23 14:35:00,59.1,59.18,59.06,59.16,23000.0,32.428,32.4719,32.4061,32.4609,23000.0
2011-05-23 14:40:00,59.13,59.16,59.05,59.09,21000.0,32.4445,32.4609,32.4006,32.4225,21000.0
2011-05-23 14:45:00,59.08,59.12,59.07,59.09,27000.0,32.417,32.439,32.4116,32.4225,27000.0
2011-05-23 14:50:00,59.1,59.12,59.06,59.12,19000.0,32.428,32.439,32.4061,32.439,19000.0
2011-05-23 14:55:00,59.12,59.12,59.06,59.09,21000.0,32.439,32.439,32.4061,32.4225,21000.0
2011-05-23 15:00:00,59.09,59.11,59.06,59.08,27500.0,32.4225,32.4335,32.4061,32.417,27500.0
2011-05-23 15:05:00,59.09,59.16,59.07,59.1,31500.0,32.4225,32.4609,32.4116,32.428,31500.0
2011-05-23 15:10:00,59.07,59.16,59.02,59.06,42000.0,32.4116,32.4609,32.3841,32.4061,42000.0
2011-05-23 15:15:00,59.07,59.11,59.04,59.09,19000.0,32.4116,32.4335,32.3951,32.4225,19000.0
2011-05-23 15:20:00,59.09,59.15,59.06,59.14,22000.0,32.4225,32.4555,32.4061,32.45,22000.0
2011-05-23 15:25:00,59.13,59.15,59.07,59.1,26500.0,32.4445,32.4555,32.4116,32.428,26500.0
2011-05-23 15:30:00,59.08,59.12,59.06,59.1,32000.0,32.417,32.439,32.4061,32.428,32000.0
2011-05-23 15:35:00,59.1,59.1,59.02,59.03,30500.0,32.428,32.428,32.3841,32.3896,30500.0
2011-05-23 15:40:00,59.0,59.04,58.95,58.95,33000.0,32.3731,32.3951,32.3457,32.3457,33000.0
2011-05-23 15:45:00,58.94,59.09,58.94,59.05,74000.0,32.3402,32.4225,32.3402,32.4006,74000.0
2011-05-23 15:50:00,59.05,59.11,59.02,59.09,113000.0,32.4006,32.4335,32.3841,32.4225,113000.0
2011-05-23 15:55:00,59.09,59.12,59.06,59.07,97000.0,32.4225,32.439,32.4061,32.4116,97000.0
2011-05-24 09:30:00,59.17,59.21,58.84,58.92,47000.0,32.4664,32.4884,32.2854,32.3293,47000.0
2011-05-24 09:35:00,59.0,59.0,58.91,58.97,153500.0,32.3731,32.3731,32.3238,32.3567,153500.0
2011-05-24 09:40:00,58.94,58.96,58.77,58.77,16500.0,32.3402,32.3512,32.2469,32.2469,16500.0
2011-05-24 09:45:00,58.74,58.75,58.66,58.66,15000.0,32.2305,32.236,32.1866,32.1866,15000.0
2011-05-24 09:50:00,58.68,58.71,58.67,58.67,555500.0,32.1976,32.214,32.1921,32.1921,555500.0
2011-05-24 09:55:00,58.7,58.74,58.66,58.69,32500.0,32.2085,32.2305,32.1866,32.2031,32500.0
2011-05-24 10:00:00,58.7,58.79,58.67,58.7,16500.0,32.2085,32.2579,32.1921,32.2085,16500.0
2011-05-24 10:05:00,58.7,58.7,58.6,58.66,23000.0,32.2085,32.2085,32.1537,32.1866,23000.0
2011-05-24 10:10:00,58.69,58.82,58.69,58.79,25500.0,32.2031,32.2744,32.2031,32.2579,25500.0
2011-05-24 10:15:00,58.84,58.84,58.74,58.77,62500.0,32.2854,32.2854,32.2305,32.2469,62500.0
2011-05-24 10:20:00,58.76,58.78,58.72,58.76,83500.0,32.2415,32.2524,32.2195,32.2415,83500.0
2011-05-24 10:25:00,58.77,58.86,58.74,58.74,71000.0,32.2469,32.2963,32.2305,32.2305,71000.0
2011-05-24 10:30:00,58.77,58.81,58.74,58.74,9500.0,32.2469,32.2689,32.2305,32.2305,9500.0
2011-05-24 10:35:00,58.71,58.74,58.66,58.66,5000.0,32.214,32.2305,32.1866,32.1866,5000.0
2011-05-24 10:40:00,58.65,58.73,58.63,58.7,16000.0,32.1811,32.225,32.1701,32.2085,16000.0
2011-05-24 10:45:00,58.7,58.72,58.61,58.61,5500.0,32.2085,32.2195,32.1592,32.1592,5500.0
2011-05-24 10:50:00,58.64,58.68,58.53,58.53,172500.0,32.1756,32.1976,32.1153,32.1153,172500.0
2011-05-24 10:55:00,58.53,58.54,58.44,58.51,19000.0,32.1153,32.1207,32.0659,32.1043,19000.0
2011-05-24 11:00:00,58.5,58.56,58.5,58.52,9500.0,32.0988,32.1317,32.0988,32.1098,9500.0
2011-05-24 11:05:00,58.5,58.54,58.48,58.54,11000.0,32.0988,32.1207,32.0878,32.1207,11000.0
2011-05-24 11:10:00,58.51,58.52,58.39,58.41,11000.0,32.1043,32.1098,32.0384,32.0494,11000.0
2011-05-24 11:15:00,58.41,58.44,58.32,58.32,23000.0,32.0494,32.0659,32.0,32.0,23000.0
2011-05-24 11:20:00,58.32,58.32,58.13,58.13,482500.0,32.0,32.0,31.8958,31.8958,482500.0
2011-05-24 11:25:00,58.1,58.21,58.1,58.2,27500.0,31.8793,31.9397,31.8793,31.9342,27500.0
2011-05-24 11:30:00,58.25,58.37,58.22,58.37,12500.0,31.9616,32.0275,31.9452,32.0275,12500.0
2011-05-24 11:35:00,58.37,58.39,58.33,58.33,10000.0,32.0275,32.0384,32.0055,32.0055,10000.0
2011-05-24 11:40:00,58.35,58.35,58.24,58.26,5500.0,32.0165,32.0165,31.9561,31.9671,5500.0
2011-05-24 11:45:00,58.24,58.37,58.2,58.24,18500.0,31.9561,32.0275,31.9342,31.9561,18500.0
2011-05-24 11:50:00,58.22,58.23,58.17,58.19,17000.0,31.9452,31.9507,31.9177,31.9287,17000.0
2011-05-24 11:55:00,58.19,58.19,58.18,58.18,2000.0,31.9287,31.9287,31.9232,31.9232,2000.0
2011-05-24 12:00:00,58.2,58.23,58.17,58.23,12000.0,31.9342,31.9507,31.9177,31.9507,12000.0
2011-05-24 12:05:00,58.24,58.24,58.19,58.24,11500.0,31.9561,31.9561,31.9287,31.9561,11500.0
2011-05-24 12:10:00,58.24,58.28,58.2,58.23,14000.0,31.9561,31.9781,31.9342,31.9507,14000.0
2011-05-24 12:15:00,58.24,58.28,58.21,58.25,20000.0,31.9561,31.9781,31.9397,31.9616,20000.0
2011-05-24 12:20:00,58.24,58.3,58.23,58.26,11500.0,31.9561,31.9891,31.9507,31.9671,11500.0
2011-05-24 12:25:00,58.24,58.31,58.23,58.3,16000.0,31.9561,31.9945,31.9507,31.9891,16000.0
2011-05-24 12:30:00,58.3,58.53,58.3,58.49,26000.0,31.9891,32.1153,31.9891,32.0933,26000.0
2011-05-24 12:35:00,58.49,58.51,58.45,58.51,8500.0,32.0933,32.1043,32.0714,32.1043,8500.0
2011-05-24 12:40:00,58.51,58.51,58.45,58.49,14000.0,32.1043,32.1043,32.0714,32.0933,14000.0
2011-05-24 12:45:00,58.45,58.49,58.41,58.41,10500.0,32.0714,32.0933,32.0494,32.0494,10500.0
2011-05-24 12:50:00,58.38,58.41,58.37,58.38,9500.0,32.033,32.0494,32.0275,32.033,9500.0
2011-05-24 12:55:00,58.34,58.34,58.27,58.27,5500.0,32.011,32.011,31.9726,31.9726,5500.0
2011-05-24 13:00:00,58.32,58.32,58.27,58.28,7500.0,32.0,32.0,31.9726,31.9781,7500.0
2011-05-24 13:05:00,58.23,58.36,58.23,58.36,17500.0,31.9507,32.022,31.9507,32.022,17500.0
2011-05-24 13:10:00,58.41,58.43,58.33,58.33,14500.0,32.0494,32.0604,32.0055,32.0055,14500.0
2011-05-24 13:15:00,58.33,58.38,58.3,58.37,7000.0,32.0055,32.033,31.9891,32.0275,7000.0
2011-05-24 13:20:00,58.3,58.4,58.3,58.34,11500.0,31.9891,32.0439,31.9891,32.011,11500.0
2011-05-24 13:25:00,58.35,58.35,58.27,58.28,10000.0,32.0165,32.0165,31.9726,31.9781,10000.0
2011-05-24 13:30:00,58.28,58.29,58.23,58.23,6000.0,31.9781,31.9836,31.9507,31.9507,6000.0
2011-05-24 13:35:00,58.26,58.26,58.23,58.23,2500.0,31.9671,31.9671,31.9507,31.9507,2500.0
2011-05-24 13:40:00,58.22,58.26,58.2,58.23,18500.0,31.9452,31.9671,31.9342,31.9507,18500.0
2011-05-24 13:45:00,58.25,58.3,58.25,58.28,43500.0,31.9616,31.9891,31.9616,31.9781,43500.0
2011-05-24 13:50:00,58.28,58.35,58.27,58.35,11000.0,31.9781,32.0165,31.9726,32.0165,11000.0
2011-05-24 13:55:00,58.26,58.26,58.26,58.26,1500.0,31.9671,31.9671,31.9671,31.9671,1500.0
2011-05-24 14:00:00,58.28,58.31,58.24,58.24,5500.0,31.9781,31.9945,31.9561,31.9561,5500.0
2011-05-24 14:05:00,58.24,58.25,58.19,58.19,31000.0,31.9561,31.9616,31.9287,31.9287,31000.0
2011-05-24 14:10:00,58.19,58.25,58.15,58.15,14000.0,31.9287,31.9616,31.9068,31.9068,14000.0
2011-05-24 14:15:00,58.19,58.2,58.16,58.16,14000.0,31.9287,31.9342,31.9122,31.9122,14000.0
2011-05-24 14:20:00,58.15,58.18,58.12,58.12,33000.0,31.9068,31.9232,31.8903,31.8903,33000.0
2011-05-24 14:25:00,58.16,58.16,58.05,58.12,62500.0,31.9122,31.9122,31.8519,31.8903,62500.0
2011-05-24 14:30:00,58.14,58.15,58.09,58.12,22000.0,31.9013,31.9068,31.8738,31.8903,22000.0
2011-05-24 14:35:00,58.09,58.12,58.05,58.05,7000.0,31.8738,31.8903,31.8519,31.8519,7000.0
2011-05-24 14:40:00,58.05,58.07,58.01,58.03,23000.0,31.8519,31.8629,31.8299,31.8409,23000.0
2011-05-24 14:45:00,58.06,58.06,58.01,58.01,14000.0,31.8574,31.8574,31.8299,31.8299,14000.0
2011-05-24 14:50:00,58.06,58.06,57.97,57.98,59500.0,31.8574,31.8574,31.808,31.8135,59500.0
2011-05-24 14:55:00,58.02,58.06,57.99,58.02,34500.0,31.8354,31.8574,31.819,31.8354,34500.0
2011-05-24 15:00:00,58.04,58.08,58.02,58.06,27000.0,31.8464,31.8683,31.8354,31.8574,27000.0
2011-05-24 15:05:00,58.08,58.13,58.03,58.13,31000.0,31.8683,31.8958,31.8409,31.8958,31000.0
2011-05-24 15:10:00,58.13,58.15,58.1,58.14,40500.0,31.8958,31.9068,31.8793,31.9013,40500.0
2011-05-24 15:15:00,58.13,58.18,58.12,58.14,42500.0,31.8958,31.9232,31.8903,31.9013,42500.0
2011-05-24 15:20:00,58.16,58.19,58.14,58.18,34500.0,31.9122,31.9287,31.9013,31.9232,34500.0
2011-05-24 15:25:00,58.2,58.26,58.17,58.23,45000.0,31.9342,31.9671,31.9177,31.9507,45000.0
2011-05-24 15:30:00,58.2,58.23,58.14,58.15,43500.0,31.9342,31.9507,31.9013,31.9068,43500.0
2011-05-24 15:35:00,58.16,58.16,58.06,58.09,40500.0,31.9122,31.9122,31.8574,31.8738,40500.0
2011-05-24 15:40:00,58.09,58.1,58.03,58.07,46500.0,31.8738,31.8793,31.8409,31.8629,46500.0
2011-05-24 15:45:00,58.03,58.06,58.01,58.01,15500.0,31.8409,31.8574,31.8299,31.8299,15500.0
2011-05-24 15:50:00,58.01,58.02,57.92,57.97,60500.0,31.8299,31.8354,31.7806,31.808,60500.0
2011-05-24 15:55:00,57.96,58.03,57.91,58.0,180500.0,31.8025,31.8409,31.7751,31.8244,180500.0
2011-05-25 09:30:00,57.85,58.49,57.85,58.23,56500.0,31.7421,32.0933,31.7421,31.9507,56500.0
2011-05-25 09:35:00,58.22,58.22,58.0,58.05,56500.0,31.9452,31.9452,31.8244,31.8519,56500.0
2011-05-25 09:40:00,58.04,58.1,57.79,57.79,49500.0,31.8464,31.8793,31.7092,31.7092,49500.0
2011-05-25 09:45:00,57.87,57.9,57.79,57.88,37000.0,31.7531,31.7696,31.7092,31.7586,37000.0
2011-05-25 09:50:00,57.84,57.9,57.84,57.85,11500.0,31.7367,31.7696,31.7367,31.7421,11500.0
2011-05-25 09:55:00,57.89,57.93,57.62,57.77,44000.0,31.7641,31.786,31.6159,31.6982,44000.0
2011-05-25 10:00:00,57.75,57.75,57.58,57.58,94000.0,31.6873,31.6873,31.594,31.594,94000.0
2011-05-25 10:05:00,57.53,57.66,57.53,57.6,71000.0,31.5666,31.6379,31.5666,31.605,71000.0
2011-05-25 10:10:00,57.61,57.61,57.41,57.5,298000.0,31.6105,31.6105,31.5007,31.5501,298000.0
2011-05-25 10:15:00,57.46,57.5,57.42,57.48,30500.0,31.5282,31.5501,31.5062,31.5391,30500.0
2011-05-25 10:20:00,57.46,57.6,57.41,57.5,33500.0,31.5282,31.605,31.5007,31.5501,33500.0
2011-05-25 10:25:00,57.48,57.58,57.47,57.51,104000.0,31.5391,31.594,31.5336,31.5556,104000.0
2011-05-25 10:30:00,57.54,57.55,57.48,57.54,30000.0,31.572,31.5775,31.5391,31.572,30000.0
2011-05-25 10:35:00,57.54,57.66,57.51,57.6,30500.0,31.572,31.6379,31.5556,31.605,30500.0
2011-05-25 10:40:00,57.6,57.64,57.56,57.62,29500.0,31.605,31.6269,31.583,31.6159,29500.0
2011-05-25 10:45:00,57.61,57.61,57.53,57.57,21500.0,31.6105,31.6105,31.5666,31.5885,21500.0
2011-05-25 10:50:00,57.56,57.56,57.52,57.56,5500.0,31.583,31.583,31.5611,31.583,5500.0
2011-05-25 10:55:00,57.54,57.59,57.52,57.52,19000.0,31.572,31.5995,31.5611,31.5611,19000.0
2011-05-25 11:00:00,57.54,57.6,57.52,57.57,24000.0,31.572,31.605,31.5611,31.5885,24000.0
2011-05-25 11:05:00,57.6,57.62,57.57,57.61,23000.0,31.605,31.6159,31.5885,31.6105,23000.0
2011-05-25 11:10:00,57.61,57.61,57.58,57.6,55000.0,31.6105,31.6105,31.594,31.605,55000.0
2011-05-25 11:15:00,57.6,57.6,57.55,57.55,22500.0,31.605,31.605,31.5775,31.5775,22500.0
2011-05-25 11:20:00,57.51,57.6,57.5,57.53,16500.0,31.5556,31.605,31.5501,31.5666,16500.0
2011-05-25 11:25:00,57.53,57.57,57.52,57.52,15000.0,31.5666,31.5885,31.5611,31.5611,15000.0
2011-05-25 11:30:00,57.55,57.6,57.55,57.58,16000.0,31.5775,31.605,31.5775,31.594,16000.0
2011-05-25 11:35:00,57.6,57.62,57.56,57.6,62000.0,31.605,31.6159,31.583,31.605,62000.0
2011-05-25 11:40:00,57.61,57.61,57.57,57.6,17500.0,31.6105,31.6105,31.5885,31.605,17500.0
2011-05-25 11:45:00,57.6,57.61,57.56,57.56,13500.0,31.605,31.6105,31.583,31.583,13500.0
2011-05-25 11:50:00,57.57,57.57,57.52,57.53,4000.0,31.5885,31.5885,31.5611,31.5666,4000.0
2011-05-25 11:55:00,57.55,57.59,57.54,57.56,9000.0,31.5775,31.5995,31.572,31.583,9000.0
2011-05-25 12:00:00,57.56,57.57,57.55,57.55,10500.0,31.583,31.5885,31.5775,31.5775,10500.0
2011-05-25 12:05:00,57.55,57.58,57.55,57.58,9500.0,31.5775,31.594,31.5775,31.594,9500.0
2011-05-25 12:10:00,57.59,57.59,57.57,57.58,4500.0,31.5995,31.5995,31.5885,31.594,4500.0
2011-05-25 12:15:00,57.58,57.59,57.53,57.53,11500.0,31.594,31.5995,31.5666,31.5666,11500.0
2011-05-25 12:20:00,57.53,57.55,57.51,57.51,21500.0,31.5666,31.5775,31.5556,31.5556,21500.0
2011-05-25 12:25:00,57.51,57.55,57.5,57.5,24000.0,31.5556,31.5775,31.5501,31.5501,24000.0
2011-05-25 12:30:00,57.45,57.52,57.44,57.51,29000.0,31.5227,31.5611,31.5172,31.5556,29000.0
2011-05-25 12:35:00,57.49,57.49,57.45,57.47,11000.0,31.5446,31.5446,31.5227,31.5336,11000.0
2011-05-25 12:40:00,57.47,57.5,57.43,57.45,14500.0,31.5336,31.5501,31.5117,31.5227,14500.0
2011-05-25 12:45:00,57.44,57.5,57.44,57.45,10500.0,31.5172,31.5501,31.5172,31.5227,10500.0
2011-05-25 12:50:00,57.46,57.47,57.43,57.44,17000.0,31.5282,31.5336,31.5117,31.5172,17000.0
2011-05-25 12:55:00,57.42,57.48,57.42,57.48,14500.0,31.5062,31.5391,31.5062,31.5391,14500.0
2011-05-25 13:00:00,57.47,57.49,57.45,57.49,12000.0,31.5336,31.5446,31.5227,31.5446,12000.0
2011-05-25 13:05:00,57.49,57.49,57.45,57.46,14500.0,31.5446,31.5446,31.5227,31.5282,14500.0
2011-05-25 13:10:00,57.45,57.48,57.42,57.46,25000.0,31.5227,31.5391,31.5062,31.5282,25000.0
2011-05-25 13:15:00,57.44,57.46,57.43,57.45,13000.0,31.5172,31.5282,31.5117,31.5227,13000.0
2011-05-25 13:20:00,57.44,57.46,57.36,57.36,47000.0,31.5172,31.5282,31.4733,31.4733,47000.0
2011-05-25 13:25:00,57.36,57.4,57.3,57.3,34500.0,31.4733,31.4952,31.4404,31.4404,34500.0
2011-05-25 13:30:00,57.32,57.4,57.31,57.34,44500.0,31.4513,31.4952,31.4458,31.4623,44500.0
2011-05-25 13:35:00,57.35,57.36,57.33,57.34,10000.0,31.4678,31.4733,31.4568,31.4623,10000.0
2011-05-25 13:40:00,57.33,57.35,57.3,57.34,40500.0,31.4568,31.4678,31.4404,31.4623,40500.0
2011-05-25 13:45:00,57.31,57.35,57.24,57.3,33000.0,31.4458,31.4678,31.4074,31.4404,33000.0
2011-05-25 13:50:00,57.3,57.3,57.21,57.26,28000.0,31.4404,31.4404,31.391,31.4184,28000.0
2011-05-25 13:55:00,57.24,57.25,57.2,57.22,28500.0,31.4074,31.4129,31.3855,31.3965,28500.0
2011-05-25 14:00:00,57.24,57.3,57.24,57.27,24000.0,31.4074,31.4404,31.4074,31.4239,24000.0
2011-05-25 14:05:00,57.3,57.3,57.25,57.25,10500.0,31.4404,31.4404,31.4129,31.4129,10500.0
2011-05-25 14:10:00,57.28,57.3,57.27,57.29,14000.0,31.4294,31.4404,31.4239,31.4349,14000.0
2011-05-25 14:15:00,57.27,57.27,57.26,57.26,17000.0,31.4239,31.4239,31.4184,31.4184,17000.0
2011-05-25 14:20:00,57.25,57.3,57.25,57.29,51000.0,31.4129,31.4404,31.4129,31.4349,51000.0
2011-05-25 14:25:00,57.28,57.3,57.28,57.29,25000.0,31.4294,31.4404,31.4294,31.4349,25000.0
2011-05-25 14:30:00,57.29,57.29,57.23,57.27,18500.0,31.4349,31.4349,31.402,31.4239,18500.0
2011-05-25 14:35:00,57.27,57.27,57.17,57.2,67000.0,31.4239,31.4239,31.369,31.3855,67000.0
2011-05-25 14:40:00,57.2,57.22,57.19,57.2,65000.0,31.3855,31.3965,31.38,31.3855,65000.0
2011-05-25 14:45:00,57.2,57.21,57.15,57.2,13500.0,31.3855,31.391,31.3581,31.3855,13500.0
2011-05-25 14:50:00,57.21,57.23,57.2,57.21,11500.0,31.391,31.402,31.3855,31.391,11500.0
2011-05-25 14:55:00,57.2,57.21,57.18,57.18,16000.0,31.3855,31.391,31.3745,31.3745,16000.0
2011-05-25 15:00:00,57.2,57.26,57.19,57.26,39000.0,31.3855,31.4184,31.38,31.4184,39000.0
2011-05-25 15:05:00,57.26,57.34,57.23,57.28,52000.0,31.4184,31.4623,31.402,31.4294,52000.0
2011-05-25 15:10:00,57.29,57.34,57.28,57.3,40500.0,31.4349,31.4623,31.4294,31.4404,40500.0
2011-05-25 15:15:00,57.31,57.42,57.3,57.42,67000.0,31.4458,31.5062,31.4404,31.5062,67000.0
2011-05-25 15:20:00,57.41,57.42,57.37,57.42,33000.0,31.5007,31.5062,31.4788,31.5062,33000.0
2011-05-25 15:25:00,57.41,57.46,57.4,57.43,250000.0,31.5007,31.5282,31.4952,31.5117,250000.0
2011-05-25 15:30:00,57.46,57.48,57.44,57.45,32000.0,31.5282,31.5391,31.5172,31.5227,32000.0
2011-05-25 15:35:00,57.46,57.49,57.42,57.43,46000.0,31.5282,31.5446,31.5062,31.5117,46000.0
2011-05-25 15:40:00,57.42,57.44,57.38,57.38,28500.0,31.5062,31.5172,31.4843,31.4843,28500.0
2011-05-25 15:45:00,57.41,57.42,57.26,57.27,66500.0,31.5007,31.5062,31.4184,31.4239,66500.0
2011-05-25 15:50:00,57.26,57.31,57.24,57.28,53500.0,31.4184,31.4458,31.4074,31.4294,53500.0
2011-05-25 15:55:00,57.27,57.37,57.25,57.26,140500.0,31.4239,31.4788,31.4129,31.4184,140500.0
2011-05-26 09:30:00,57.19,57.6,57.06,57.44,44000.0,31.38,31.605,31.3087,31.5172,44000.0
2011-05-26 09:35:00,57.45,57.49,57.28,57.28,96500.0,31.5227,31.5446,31.4294,31.4294,96500.0
2011-05-26 09:40:00,57.22,57.3,57.04,57.14,43000.0,31.3965,31.4404,31.2977,31.3526,43000.0
2011-05-26 09:45:00,57.1,57.12,57.0,57.08,42500.0,31.3306,31.3416,31.2758,31.3196,42500.0
2011-05-26 09:50:00,57.12,57.16,56.96,57.0,36500.0,31.3416,31.3635,31.2538,31.2758,36500.0
2011-05-26 09:55:00,57.0,57.29,56.97,57.19,111500.0,31.2758,31.4349,31.2593,31.38,111500.0
2011-05-26 10:00:00,57.17,57.17,56.99,57.02,41000.0,31.369,31.369,31.2703,31.2867,41000.0
2011-05-26 10:05:00,57.06,57.06,56.84,56.84,58000.0,31.3087,31.3087,31.188,31.188,58000.0
2011-05-26 10:10:00,56.84,56.96,56.8,56.85,63000.0,31.188,31.2538,31.166,31.1934,63000.0
2011-05-26 10:15:00,56.88,56.97,56.87,56.91,19500.0,31.2099,31.2593,31.2044,31.2264,19500.0
2011-05-26 10:20:00,56.88,56.97,56.85,56.92,58000.0,31.2099,31.2593,31.1934,31.2319,58000.0
2011-05-26 10:25:00,56.94,56.95,56.82,56.88,22000.0,31.2428,31.2483,31.177,31.2099,22000.0
2011-05-26 10:30:00,56.85,56.91,56.8,56.91,15000.0,31.1934,31.2264,31.166,31.2264,15000.0
2011-05-26 10:35:00,56.92,56.92,56.84,56.85,19000.0,31.2319,31.2319,31.188,31.1934,19000.0
2011-05-26 10:40:00,56.85,56.86,56.82,56.82,18500.0,31.1934,31.1989,31.177,31.177,18500.0
2011-05-26 10:45:00,56.82,56.82,56.73,56.82,48500.0,31.177,31.177,31.1276,31.177,48500.0
2011-05-26 10:50:00,56.78,56.78,56.73,56.78,20500.0,31.155,31.155,31.1276,31.155,20500.0
2011-05-26 10:55:00,56.76,56.76,56.65,56.65,53500.0,31.1441,31.1441,31.0837,31.0837,53500.0
2011-05-26 11:00:00,56.66,56.69,56.59,56.6,36000.0,31.0892,31.1057,31.0508,31.0563,36000.0
2011-05-26 11:05:00,56.63,56.7,56.63,56.7,14000.0,31.0727,31.1111,31.0727,31.1111,14000.0
2011-05-26 11:10:00,56.7,56.8,56.68,56.75,19500.0,31.1111,31.166,31.1002,31.1386,19500.0
2011-05-26 11:15:00,56.75,56.77,56.71,56.73,14500.0,31.1386,31.1496,31.1166,31.1276,14500.0
2011-05-26 11:20:00,56.7,56.74,56.65,56.67,8000.0,31.1111,31.1331,31.0837,31.0947,8000.0
2011-05-26 11:25:00,56.69,56.7,56.63,56.63,6000.0,31.1057,31.1111,31.0727,31.0727,6000.0
2011-05-26 11:30:00,56.68,56.74,56.68,56.7,21000.0,31.1002,31.1331,31.1002,31.1111,21000.0
2011-05-26 11:35:00,56.69,56.72,56.64,56.68,10000.0,31.1057,31.1221,31.0782,31.1002,10000.0
2011-05-26 11:40:00,56.68,56.71,56.65,56.7,11000.0,31.1002,31.1166,31.0837,31.1111,11000.0
2011-05-26 11:45:00,56.71,56.71,56.63,56.71,21500.0,31.1166,31.1166,31.0727,31.1166,21500.0
2011-05-26 11:50:00,56.71,56.75,56.69,56.71,20500.0,31.1166,31.1386,31.1057,31.1166,20500.0
2011-05-26 11:55:00,56.7,56.72,56.69,56.72,5500.0,31.1111,31.1221,31.1057,31.1221,5500.0
2011-05-26 12:00:00,56.71,56.73,56.7,56.71,10000.0,31.1166,31.1276,31.1111,31.1166,10000.0
2011-05-26 12:05:00,56.71,56.72,56.71,56.71,7000.0,31.1166,31.1221,31.1166,31.1166,7000.0
2011-05-26 12:10:00,56.71,56.76,56.71,56.74,34000.0,31.1166,31.1441,31.1166,31.1331,34000.0
2011-05-26 12:15:00,56.75,56.79,56.75,56.77,11500.0,31.1386,31.1605,31.1386,31.1496,11500.0
2011-05-26 12:20:00,56.78,56.84,56.78,56.83,10500.0,31.155,31.188,31.155,31.1825,10500.0
2011-05-26 12:25:00,56.84,56.87,56.81,56.85,8500.0,31.188,31.2044,31.1715,31.1934,8500.0
2011-05-26 12:30:00,56.85,56.85,56.8,56.8,14500.0,31.1934,31.1934,31.166,31.166,14500.0
2011-05-26 12:35:00,56.8,56.81,56.78,56.81,6500.0,31.166,31.1715,31.155,31.1715,6500.0
2011-05-26 12:40:00,56.81,56.82,56.78,56.8,24500.0,31.1715,31.177,31.155,31.166,24500.0
2011-05-26 12:45:00,56.79,56.82,56.78,56.81,35500.0,31.1605,31.177,31.155,31.1715,35500.0
2011-05-26 12:50:00,56.8,56.84,56.79,56.79,72500.0,31.166,31.188,31.1605,31.1605,72500.0
2011-05-26 12:55:00,56.81,56.81,56.77,56.78,17000.0,31.1715,31.1715,31.1496,31.155,17000.0
2011-05-26 13:00:00,56.79,56.83,56.77,56.79,27000.0,31.1605,31.1825,31.1496,31.1605,27000.0
2011-05-26 13:05:00,56.79,56.8,56.77,56.77,12500.0,31.1605,31.166,31.1496,31.1496,12500.0
2011-05-26 13:10:00,56.76,56.79,56.71,56.72,8500.0,31.1441,31.1605,31.1166,31.1221,8500.0
2011-05-26 13:15:00,56.77,56.82,56.74,56.77,18500.0,31.1496,31.177,31.1331,31.1496,18500.0
2011-05-26 13:20:00,56.77,56.83,56.77,56.83,5000.0,31.1496,31.1825,31.1496,31.1825,5000.0
2011-05-26 13:25:00,56.82,56.82,56.79,56.79,7000.0,31.177,31.177,31.1605,31.1605,7000.0
2011-05-26 13:30:00,56.79,56.81,56.77,56.81,11500.0,31.1605,31.1715,31.1496,31.1715,11500.0
2011-05-26 13:35:00,56.8,56.81,56.77,56.8,13000.0,31.166,31.1715,31.1496,31.166,13000.0
2011-05-26 13:40:00,56.82,56.82,56.79,56.81,6000.0,31.177,31.177,31.1605,31.1715,6000.0
2011-05-26 13:45:00,56.81,56.83,56.8,56.81,8500.0,31.1715,31.1825,31.166,31.1715,8500.0
2011-05-26 13:50:00,56.83,56.87,56.78,56.79,26500.0,31.1825,31.2044,31.155,31.1605,26500.0
2011-05-26 13:55:00,56.77,56.79,56.76,56.77,8000.0,31.1496,31.1605,31.1441,31.1496,8000.0
2011-05-26 14:00:00,56.79,56.8,56.76,56.76,35500.0,31.1605,31.166,31.1441,31.1441,35500.0
2011-05-26 14:05:00,56.76,56.8,56.76,56.78,8500.0,31.1441,31.166,31.1441,31.155,8500.0
2011-05-26 14:10:00,56.8,56.81,56.75,56.77,43500.0,31.166,31.1715,31.1386,31.1496,43500.0
2011-05-26 14:15:00,56.77,56.77,56.71,56.74,16000.0,31.1496,31.1496,31.1166,31.1331,16000.0
2011-05-26 14:20:00,56.74,56.76,56.71,56.74,28000.0,31.1331,31.1441,31.1166,31.1331,28000.0
2011-05-26 14:25:00,56.72,56.78,56.72,56.78,81000.0,31.1221,31.155,31.1221,31.155,81000.0
2011-05-26 14:30:00,56.78,56.88,56.77,56.81,73000.0,31.155,31.2099,31.1496,31.1715,73000.0
2011-05-26 14:35:00,56.79,56.83,56.74,56.78,13000.0,31.1605,31.1825,31.1331,31.155,13000.0
2011-05-26 14:40:00,56.8,56.8,56.77,56.78,18000.0,31.166,31.166,31.1496,31.155,18000.0
2011-05-26 14:45:00,56.78,56.8,56.78,56.78,33500.0,31.155,31.166,31.155,31.155,33500.0
2011-05-26 14:50:00,56.8,56.8,56.76,56.76,57500.0,31.166,31.166,31.1441,31.1441,57500.0
2011-05-26 14:55:00,56.78,56.79,56.76,56.76,33500.0,31.155,31.1605,31.1441,31.1441,33500.0
2011-05-26 15:00:00,56.77,56.79,56.75,56.79,25500.0,31.1496,31.1605,31.1386,31.1605,25500.0
2011-05-26 15:05:00,56.79,56.79,56.77,56.77,48000.0,31.1605,31.1605,31.1496,31.1496,48000.0
2011-05-26 15:10:00,56.78,56.78,56.74,56.74,35000.0,31.155,31.155,31.1331,31.1331,35000.0
2011-05-26 15:15:00,56.74,56.76,56.74,56.74,38000.0,31.1331,31.1441,31.1331,31.1331,38000.0
2011-05-26 15:20:00,56.75,56.76,56.73,56.74,88500.0,31.1386,31.1441,31.1276,31.1331,88500.0
2011-05-26 15:25:00,56.74,56.79,56.74,56.78,31000.0,31.1331,31.1605,31.1331,31.155,31000.0
2011-05-26 15:30:00,56.78,56.79,56.75,56.79,58500.0,31.155,31.1605,31.1386,31.1605,58500.0
2011-05-26 15:35:00,56.77,56.8,56.76,56.79,35000.0,31.1496,31.166,31.1441,31.1605,35000.0
2011-05-26 15:40:00,56.79,56.95,56.79,56.94,109000.0,31.1605,31.2483,31.1605,31.2428,109000.0
2011-05-26 15:45:00,56.94,56.94,56.88,56.88,73000.0,31.2428,31.2428,31.2099,31.2099,73000.0
2011-05-26 15:50:00,56.89,56.95,56.87,56.88,109000.0,31.2154,31.2483,31.2044,31.2099,109000.0
2011-05-26 15:55:00,56.87,56.87,56.8,56.82,162000.0,31.2044,31.2044,31.166,31.177,162000.0
2011-05-27 09:30:00,57.13,57.19,56.8,57.06,66000.0,31.3471,31.38,31.166,31.3087,66000.0
2011-05-27 09:35:00,57.06,57.11,57.01,57.11,26500.0,31.3087,31.3361,31.2812,31.3361,26500.0
2011-05-27 09:40:00,57.06,57.09,56.83,56.92,48000.0,31.3087,31.3251,31.1825,31.2319,48000.0
2011-05-27 09:45:00,56.92,56.94,56.81,56.84,41500.0,31.2319,31.2428,31.1715,31.188,41500.0
2011-05-27 09:50:00,56.82,56.88,56.62,56.64,46500.0,31.177,31.2099,31.0672,31.0782,46500.0
2011-05-27 09:55:00,56.63,56.82,56.6,56.78,48500.0,31.0727,31.177,31.0563,31.155,48500.0
2011-05-27 10:00:00,56.78,56.79,56.66,56.76,65500.0,31.155,31.1605,31.0892,31.1441,65500.0
2011-05-27 10:05:00,56.76,56.89,56.75,56.76,39500.0,31.1441,31.2154,31.1386,31.1441,39500.0
2011-05-27 10:10:00,56.76,56.84,56.76,56.79,43500.0,31.1441,31.188,31.1441,31.1605,43500.0
2011-05-27 10:15:00,56.82,56.85,56.71,56.75,31000.0,31.177,31.1934,31.1166,31.1386,31000.0
2011-05-27 10:20:00,56.73,56.75,56.66,56.69,14500.0,31.1276,31.1386,31.0892,31.1057,14500.0
2011-05-27 10:25:00,56.71,56.76,56.68,56.7,301500.0,31.1166,31.1441,31.1002,31.1111,301500.0
2011-05-27 10:30:00,56.69,56.72,56.62,56.62,51500.0,31.1057,31.1221,31.0672,31.0672,51500.0
2011-05-27 10:35:00,56.62,56.68,56.61,56.61,29000.0,31.0672,31.1002,31.0618,31.0618,29000.0
2011-05-27 10:40:00,56.64,56.65,56.6,56.6,12000.0,31.0782,31.0837,31.0563,31.0563,12000.0
2011-05-27 10:45:00,56.6,56.64,56.58,56.64,32000.0,31.0563,31.0782,31.0453,31.0782,32000.0
2011-05-27 10:50:00,56.65,56.7,56.62,56.7,24500.0,31.0837,31.1111,31.0672,31.1111,24500.0
2011-05-27 10:55:00,56.71,56.74,56.69,56.73,10000.0,31.1166,31.1331,31.1057,31.1276,10000.0
2011-05-27 11:00:00,56.75,56.87,56.75,56.87,15500.0,31.1386,31.2044,31.1386,31.2044,15500.0
2011-05-27 11:05:00,56.84,56.84,56.74,56.79,86500.0,31.188,31.188,31.1331,31.1605,86500.0
2011-05-27 11:10:00,56.8,56.81,56.76,56.78,23500.0,31.166,31.1715,31.1441,31.155,23500.0
2011-05-27 11:15:00,56.78,56.79,56.73,56.78,17500.0,31.155,31.1605,31.1276,31.155,17500.0
2011-05-27 11:20:00,56.78,56.8,56.77,56.79,17000.0,31.155,31.166,31.1496,31.1605,17000.0
2011-05-27 11:25:00,56.78,56.78,56.69,56.78,41500.0,31.155,31.155,31.1057,31.155,41500.0
2011-05-27 11:30:00,56.75,56.75,56.73,56.73,6500.0,31.1386,31.1386,31.1276,31.1276,6500.0
2011-05-27 11:35:00,56.75,56.76,56.74,56.74,4500.0,31.1386,31.1441,31.1331,31.1331,4500.0
2011-05-27 11:40:00,56.75,56.78,56.73,56.73,32500.0,31.1386,31.155,31.1276,31.1276,32500.0
2011-05-27 11:45:00,56.73,56.76,56.73,56.76,31000.0,31.1276,31.1441,31.1276,31.1441,31000.0
2011-05-27 11:50:00,56.74,56.76,56.73,56.75,7500.0,31.1331,31.1441,31.1276,31.1386,7500.0
2011-05-27 11:55:00,56.73,56.76,56.73,56.73,23500.0,31.1276,31.1441,31.1276,31.1276,23500.0
2011-05-27 12:00:00,56.74,56.75,56.72,56.75,59500.0,31.1331,31.1386,31.1221,31.1386,59500.0
2011-05-27 12:05:00,56.73,56.74,56.71,56.73,11500.0,31.1276,31.1331,31.1166,31.1276,11500.0
2011-05-27 12:10:00,56.73,56.74,56.71,56.71,14500.0,31.1276,31.1331,31.1166,31.1166,14500.0
2011-05-27 12:15:00,56.71,56.74,56.71,56.71,7000.0,31.1166,31.1331,31.1166,31.1166,7000.0
2011-05-27 12:20:00,56.71,56.72,56.68,56.69,15500.0,31.1166,31.1221,31.1002,31.1057,15500.0
2011-05-27 12:25:00,56.69,56.7,56.67,56.68,13500.0,31.1057,31.1111,31.0947,31.1002,13500.0
2011-05-27 12:30:00,56.7,56.71,56.61,56.65,17000.0,31.1111,31.1166,31.0618,31.0837,17000.0
2011-05-27 12:35:00,56.61,56.65,56.61,56.63,42500.0,31.0618,31.0837,31.0618,31.0727,42500.0
2011-05-27 12:40:00,56.65,56.65,56.61,56.63,29000.0,31.0837,31.0837,31.0618,31.0727,29000.0
2011-05-27 12:45:00,56.61,56.66,56.61,56.65,14000.0,31.0618,31.0892,31.0618,31.0837,14000.0
2011-05-27 12:50:00,56.65,56.65,56.63,56.63,6500.0,31.0837,31.0837,31.0727,31.0727,6500.0
2011-05-27 12:55:00,56.63,56.65,56.62,56.62,6500.0,31.0727,31.0837,31.0672,31.0672,6500.0
2011-05-27 13:00:00,56.61,56.64,56.61,56.64,24000.0,31.0618,31.0782,31.0618,31.0782,24000.0
2011-05-27 13:05:00,56.63,56.67,56.62,56.67,7500.0,31.0727,31.0947,31.0672,31.0947,7500.0
2011-05-27 13:10:00,56.68,56.7,56.67,56.69,14000.0,31.1002,31.1111,31.0947,31.1057,14000.0
2011-05-27 13:15:00,56.71,56.73,56.69,56.73,22500.0,31.1166,31.1276,31.1057,31.1276,22500.0
2011-05-27 13:20:00,56.74,56.75,56.71,56.71,16000.0,31.1331,31.1386,31.1166,31.1166,16000.0
2011-05-27 13:25:00,56.73,56.74,56.73,56.74,4000.0,31.1276,31.1331,31.1276,31.1331,4000.0
2011-05-27 13:30:00,56.73,56.77,56.73,56.77,11500.0,31.1276,31.1496,31.1276,31.1496,11500.0
2011-05-27 13:35:00,56.76,56.78,56.56,56.6,148000.0,31.1441,31.155,31.0343,31.0563,148000.0
2011-05-27 13:40:00,56.6,56.61,56.58,56.58,5500.0,31.0563,31.0618,31.0453,31.0453,5500.0
2011-05-27 13:45:00,56.6,56.63,56.6,56.63,11000.0,31.0563,31.0727,31.0563,31.0727,11000.0
2011-05-27 13:50:00,56.63,56.64,56.63,56.64,1000.0,31.0727,31.0782,31.0727,31.0782,1000.0
2011-05-27 13:55:00,56.64,56.66,56.63,56.66,15000.0,31.0782,31.0892,31.0727,31.0892,15000.0
2011-05-27 14:00:00,56.66,56.69,56.61,56.64,23000.0,31.0892,31.1057,31.0618,31.0782,23000.0
2011-05-27 14:05:00,56.64,56.67,56.64,56.65,4000.0,31.0782,31.0947,31.0782,31.0837,4000.0
2011-05-27 14:10:00,56.66,56.68,56.64,56.64,7000.0,31.0892,31.1002,31.0782,31.0782,7000.0
2011-05-27 14:15:00,56.64,56.66,56.62,56.65,9000.0,31.0782,31.0892,31.0672,31.0837,9000.0
2011-05-27 14:20:00,56.65,56.68,56.62,56.62,93000.0,31.0837,31.1002,31.0672,31.0672,93000.0
2011-05-27 14:25:00,56.61,56.64,56.6,56.64,13500.0,31.0618,31.0782,31.0563,31.0782,13500.0
2011-05-27 14:30:00,56.64,56.64,56.62,56.64,4500.0,31.0782,31.0782,31.0672,31.0782,4500.0
2011-05-27 14:35:00,56.65,56.65,56.63,56.65,18000.0,31.0837,31.0837,31.0727,31.0837,18000.0
2011-05-27 14:40:00,56.65,56.66,56.59,56.6,21500.0,31.0837,31.0892,31.0508,31.0563,21500.0
2011-05-27 14:45:00,56.59,56.61,56.56,56.58,14500.0,31.0508,31.0618,31.0343,31.0453,14500.0
2011-05-27 14:50:00,56.6,56.62,56.58,56.62,11500.0,31.0563,31.0672,31.0453,31.0672,11500.0
2011-05-27 14:55:00,56.62,56.63,56.6,56.61,207500.0,31.0672,31.0727,31.0563,31.0618,207500.0
2011-05-27 15:00:00,56.62,56.62,56.59,56.61,8000.0,31.0672,31.0672,31.0508,31.0618,8000.0
2011-05-27 15:05:00,56.61,56.62,56.6,56.62,5000.0,31.0618,31.0672,31.0563,31.0672,5000.0
2011-05-27 15:10:00,56.62,56.63,56.6,56.6,47500.0,31.0672,31.0727,31.0563,31.0563,47500.0
2011-05-27 15:15:00,56.6,56.62,56.6,56.61,10500.0,31.0563,31.0672,31.0563,31.0618,10500.0
2011-05-27 15:20:00,56.61,56.62,56.6,56.61,19000.0,31.0618,31.0672,31.0563,31.0618,19000.0
2011-05-27 15:25:00,56.62,56.62,56.6,56.6,35000.0,31.0672,31.0672,31.0563,31.0563,35000.0
2011-05-27 15:30:00,56.62,56.62,56.6,56.62,60000.0,31.0672,31.0672,31.0563,31.0672,60000.0
2011-05-27 15:35:00,56.62,56.62,56.58,56.6,27500.0,31.0672,31.0672,31.0453,31.0563,27500.0
2011-05-27 15:40:00,56.6,56.61,56.58,56.59,22500.0,31.0563,31.0618,31.0453,31.0508,22500.0
2011-05-27 15:45:00,56.6,56.62,56.58,56.61,35000.0,31.0563,31.0672,31.0453,31.0618,35000.0
2011-05-27 15:50:00,56.62,56.62,56.59,56.6,37500.0,31.0672,31.0672,31.0508,31.0563,37500.0
2011-05-27 15:55:00,56.6,56.62,56.59,56.62,94500.0,31.0563,31.0672,31.0508,31.0672,94500.0
2011-05-31 09:30:00,57.37,57.53,57.25,57.46,78000.0,31.4788,31.5666,31.4129,31.5282,78000.0
2011-05-31 09:35:00,57.44,57.46,57.23,57.23,270500.0,31.5172,31.5282,31.402,31.402,270500.0
2011-05-31 09:40:00,57.27,57.33,57.24,57.25,8500.0,31.4239,31.4568,31.4074,31.4129,8500.0
2011-05-31 09:45:00,57.25,57.31,57.25,57.29,11500.0,31.4129,31.4458,31.4129,31.4349,11500.0
2011-05-31 09:50:00,57.3,57.33,57.27,57.29,9000.0,31.4404,31.4568,31.4239,31.4349,9000.0
2011-05-31 09:55:00,57.28,57.32,57.2,57.2,29500.0,31.4294,31.4513,31.3855,31.3855,29500.0
2011-05-31 10:00:00,57.2,57.28,57.14,57.17,62500.0,31.3855,31.4294,31.3526,31.369,62500.0
2011-05-31 10:05:00,57.17,57.22,57.16,57.22,113000.0,31.369,31.3965,31.3635,31.3965,113000.0
2011-05-31 10:10:00,57.23,57.28,57.22,57.25,14000.0,31.402,31.4294,31.3965,31.4129,14000.0
2011-05-31 10:15:00,57.29,57.29,57.25,57.26,17000.0,31.4349,31.4349,31.4129,31.4184,17000.0
2011-05-31 10:20:00,57.27,57.27,57.2,57.22,15500.0,31.4239,31.4239,31.3855,31.3965,15500.0
2011-05-31 10:25:00,57.18,57.25,57.14,57.25,11500.0,31.3745,31.4129,31.3526,31.4129,11500.0
2011-05-31 10:30:00,57.22,57.23,57.15,57.2,26500.0,31.3965,31.402,31.3581,31.3855,26500.0
2011-05-31 10:35:00,57.18,57.23,57.18,57.21,136500.0,31.3745,31.402,31.3745,31.391,136500.0
2011-05-31 10:40:00,57.17,57.18,57.16,57.16,3000.0,31.369,31.3745,31.3635,31.3635,3000.0
2011-05-31 10:45:00,57.16,57.24,57.16,57.24,13000.0,31.3635,31.4074,31.3635,31.4074,13000.0
2011-05-31 10:50:00,57.21,57.22,57.17,57.22,3500.0,31.391,31.3965,31.369,31.3965,3500.0
2011-05-31 10:55:00,57.23,57.23,57.16,57.19,6500.0,31.402,31.402,31.3635,31.38,6500.0
2011-05-31 11:00:00,57.19,57.19,57.11,57.11,14000.0,31.38,31.38,31.3361,31.3361,14000.0
2011-05-31 11:05:00,57.14,57.15,57.13,57.13,22500.0,31.3526,31.3581,31.3471,31.3471,22500.0
2011-05-31 11:10:00,57.11,57.12,57.11,57.12,9000.0,31.3361,31.3416,31.3361,31.3416,9000.0
2011-05-31 11:15:00,57.12,57.12,57.04,57.04,10500.0,31.3416,31.3416,31.2977,31.2977,10500.0
2011-05-31 11:20:00,57.02,57.02,56.99,57.01,7000.0,31.2867,31.2867,31.2703,31.2812,7000.0
2011-05-31 11:25:00,57.02,57.04,56.97,56.97,15500.0,31.2867,31.2977,31.2593,31.2593,15500.0
2011-05-31 11:30:00,56.98,57.02,56.98,57.01,20500.0,31.2648,31.2867,31.2648,31.2812,20500.0
2011-05-31 11:35:00,57.02,57.03,57.01,57.03,6000.0,31.2867,31.2922,31.2812,31.2922,6000.0
2011-05-31 11:40:00,57.01,57.01,56.96,56.99,18000.0,31.2812,31.2812,31.2538,31.2703,18000.0
2011-05-31 11:45:00,56.97,56.97,56.78,56.8,77500.0,31.2593,31.2593,31.155,31.166,77500.0
2011-05-31 11:50:00,56.8,56.82,56.75,56.8,10500.0,31.166,31.177,31.1386,31.166,10500.0
2011-05-31 11:55:00,56.75,56.78,56.7,56.7,12500.0,31.1386,31.155,31.1111,31.1111,12500.0
2011-05-31 12:00:00,56.72,56.78,56.64,56.78,17500.0,31.1221,31.155,31.0782,31.155,17500.0
2011-05-31 12:05:00,56.78,56.86,56.78,56.86,3500.0,31.155,31.1989,31.155,31.1989,3500.0
2011-05-31 12:10:00,56.86,56.86,56.81,56.85,7500.0,31.1989,31.1989,31.1715,31.1934,7500.0
2011-05-31 12:15:00,56.79,56.82,56.78,56.81,7000.0,31.1605,31.177,31.155,31.1715,7000.0
2011-05-31 12:20:00,56.79,56.84,56.79,56.84,4500.0,31.1605,31.188,31.1605,31.188,4500.0
2011-05-31 12:25:00,56.86,56.86,56.81,56.85,5500.0,31.1989,31.1989,31.1715,31.1934,5500.0
2011-05-31 12:30:00,56.89,56.9,56.83,56.83,13000.0,31.2154,31.2209,31.1825,31.1825,13000.0
2011-05-31 12:35:00,56.87,56.88,56.87,56.88,2000.0,31.2044,31.2099,31.2044,31.2099,2000.0
2011-05-31 12:40:00,56.87,56.87,56.82,56.86,6500.0,31.2044,31.2044,31.177,31.1989,6500.0
2011-05-31 12:45:00,56.89,56.89,56.82,56.88,5000.0,31.2154,31.2154,31.177,31.2099,5000.0
2011-05-31 12:50:00,56.88,56.9,56.86,56.9,8500.0,31.2099,31.2209,31.1989,31.2209,8500.0
2011-05-31 12:55:00,56.89,56.89,56.86,56.86,4500.0,31.2154,31.2154,31.1989,31.1989,4500.0
2011-05-31 13:00:00,56.87,56.89,56.85,56.89,14000.0,31.2044,31.2154,31.1934,31.2154,14000.0
2011-05-31 13:05:00,56.89,56.9,56.89,56.9,30000.0,31.2154,31.2209,31.2154,31.2209,30000.0
2011-05-31 13:10:00,56.9,56.91,56.89,56.89,11500.0,31.2209,31.2264,31.2154,31.2154,11500.0
2011-05-31 13:15:00,56.91,56.91,56.9,56.91,8000.0,31.2264,31.2264,31.2209,31.2264,8000.0
2011-05-31 13:20:00,56.91,56.92,56.9,56.92,16000.0,31.2264,31.2319,31.2209,31.2319,16000.0
2011-05-31 13:25:00,56.92,56.92,56.9,56.91,10000.0,31.2319,31.2319,31.2209,31.2264,10000.0
2011-05-31 13:30:00,56.91,56.92,56.9,56.92,11500.0,31.2264,31.2319,31.2209,31.2319,11500.0
2011-05-31 13:35:00,56.92,56.93,56.91,56.91,21000.0,31.2319,31.2373,31.2264,31.2264,21000.0
2011-05-31 13:40:00,56.93,56.93,56.9,56.92,2500.0,31.2373,31.2373,31.2209,31.2319,2500.0
2011-05-31 13:45:00,56.9,56.92,56.9,56.9,16500.0,31.2209,31.2319,31.2209,31.2209,16500.0
2011-05-31 13:50:00,56.9,56.92,56.88,56.89,7500.0,31.2209,31.2319,31.2099,31.2154,7500.0
2011-05-31 13:55:00,56.87,56.88,56.87,56.88,1500.0,31.2044,31.2099,31.2044,31.2099,1500.0
2011-05-31 14:00:00,56.88,56.92,56.88,56.91,12000.0,31.2099,31.2319,31.2099,31.2264,12000.0
2011-05-31 14:05:00,56.91,56.93,56.9,56.93,18000.0,31.2264,31.2373,31.2209,31.2373,18000.0
2011-05-31 14:10:00,56.93,56.93,56.9,56.92,11500.0,31.2373,31.2373,31.2209,31.2319,11500.0
2011-05-31 14:15:00,56.9,56.93,56.9,56.92,5500.0,31.2209,31.2373,31.2209,31.2319,5500.0
2011-05-31 14:20:00,56.93,56.93,56.9,56.9,8000.0,31.2373,31.2373,31.2209,31.2209,8000.0
2011-05-31 14:25:00,56.91,56.92,56.9,56.92,7000.0,31.2264,31.2319,31.2209,31.2319,7000.0
2011-05-31 14:30:00,56.9,56.93,56.89,56.93,20500.0,31.2209,31.2373,31.2154,31.2373,20500.0
2011-05-31 14:35:00,56.92,56.93,56.89,56.9,8000.0,31.2319,31.2373,31.2154,31.2209,8000.0
2011-05-31 14:40:00,56.91,56.93,56.9,56.93,16000.0,31.2264,31.2373,31.2209,31.2373,16000.0
2011-05-31 14:45:00,56.93,56.93,56.88,56.91,9500.0,31.2373,31.2373,31.2099,31.2264,9500.0
2011-05-31 14:50:00,56.88,56.9,56.78,56.78,58000.0,31.2099,31.2209,31.155,31.155,58000.0
2011-05-31 14:55:00,56.79,56.82,56.77,56.82,16500.0,31.1605,31.177,31.1496,31.177,16500.0
2011-05-31 15:00:00,56.81,56.85,56.81,56.83,21500.0,31.1715,31.1934,31.1715,31.1825,21500.0
2011-05-31 15:05:00,56.83,56.87,56.83,56.87,13500.0,31.1825,31.2044,31.1825,31.2044,13500.0
2011-05-31 15:10:00,56.86,56.88,56.84,56.88,15000.0,31.1989,31.2099,31.188,31.2099,15000.0
2011-05-31 15:15:00,56.88,56.89,56.86,56.87,15500.0,31.2099,31.2154,31.1989,31.2044,15500.0
2011-05-31 15:20:00,56.89,56.91,56.88,56.91,46000.0,31.2154,31.2264,31.2099,31.2264,46000.0
2011-05-31 15:25:00,56.91,56.95,56.88,56.95,39000.0,31.2264,31.2483,31.2099,31.2483,39000.0
2011-05-31 15:30:00,56.96,56.97,56.94,56.95,30500.0,31.2538,31.2593,31.2428,31.2483,30500.0
2011-05-31 15:35:00,56.96,57.03,56.96,57.0,33000.0,31.2538,31.2922,31.2538,31.2758,33000.0
2011-05-31 15:40:00,57.0,57.13,56.99,57.11,41500.0,31.2758,31.3471,31.2703,31.3361,41500.0
2011-05-31 15:45:00,57.12,57.16,57.09,57.09,27500.0,31.3416,31.3635,31.3251,31.3251,27500.0
2011-05-31 15:50:00,57.09,57.1,57.03,57.05,67000.0,31.3251,31.3306,31.2922,31.3032,67000.0
2011-05-31 15:55:00,57.05,57.19,56.99,57.19,146500.0,31.3032,31.38,31.2703,31.38,146500.0
2011-06-01 09:30:00,56.87,57.04,56.71,56.76,52500.0,31.2044,31.2977,31.1166,31.1441,52500.0
2011-06-01 09:35:00,56.76,56.87,56.74,56.78,26000.0,31.1441,31.2044,31.1331,31.155,26000.0
2011-06-01 09:40:00,56.74,56.76,56.66,56.68,19500.0,31.1331,31.1441,31.0892,31.1002,19500.0
2011-06-01 09:45:00,56.68,56.68,56.45,56.45,128000.0,31.1002,31.1002,30.974,30.974,128000.0
2011-06-01 09:50:00,56.44,56.45,56.3,56.44,68000.0,30.9685,30.974,30.8917,30.9685,68000.0
2011-06-01 09:55:00,56.43,56.46,56.4,56.4,14000.0,30.963,30.9795,30.9465,30.9465,14000.0
2011-06-01 10:00:00,56.4,56.43,56.26,56.34,82000.0,30.9465,30.963,30.8697,30.9136,82000.0
2011-06-01 10:05:00,56.34,56.49,56.3,56.35,42000.0,30.9136,30.9959,30.8917,30.9191,42000.0
2011-06-01 10:10:00,56.37,56.39,56.28,56.33,53500.0,30.9301,30.941,30.8807,30.9081,53500.0
2011-06-01 10:15:00,56.36,56.4,56.34,56.39,31000.0,30.9246,30.9465,30.9136,30.941,31000.0
2011-06-01 10:20:00,56.4,56.49,56.26,56.29,56000.0,30.9465,30.9959,30.8697,30.8862,56000.0
2011-06-01 10:25:00,56.28,56.28,56.2,56.2,36000.0,30.8807,30.8807,30.8368,30.8368,36000.0
2011-06-01 10:30:00,56.24,56.24,56.2,56.2,23500.0,30.8587,30.8587,30.8368,30.8368,23500.0
2011-06-01 10:35:00,56.22,56.25,56.2,56.23,16500.0,30.8478,30.8642,30.8368,30.8533,16500.0
2011-06-01 10:40:00,56.23,56.23,56.13,56.15,56500.0,30.8533,30.8533,30.7984,30.8094,56500.0
2011-06-01 10:45:00,56.16,56.19,56.13,56.19,17500.0,30.8148,30.8313,30.7984,30.8313,17500.0
2011-06-01 10:50:00,56.19,56.29,56.14,56.29,15000.0,30.8313,30.8862,30.8039,30.8862,15000.0
2011-06-01 10:55:00,56.28,56.4,56.25,56.4,11000.0,30.8807,30.9465,30.8642,30.9465,11000.0
2011-06-01 11:00:00,56.4,56.43,56.4,56.42,7500.0,30.9465,30.963,30.9465,30.9575,7500.0
2011-06-01 11:05:00,56.38,56.44,56.37,56.44,6500.0,30.9356,30.9685,30.9301,30.9685,6500.0
2011-06-01 11:10:00,56.42,56.42,56.38,56.41,5500.0,30.9575,30.9575,30.9356,30.952,5500.0
2011-06-01 11:15:00,56.41,56.42,56.35,56.35,14000.0,30.952,30.9575,30.9191,30.9191,14000.0
2011-06-01 11:20:00,56.35,56.58,56.35,56.49,45000.0,30.9191,31.0453,30.9191,30.9959,45000.0
2011-06-01 11:25:00,56.47,56.54,56.47,56.5,18000.0,30.9849,31.0234,30.9849,31.0014,18000.0
2011-06-01 11:30:00,56.51,56.53,56.36,56.36,12500.0,31.0069,31.0179,30.9246,30.9246,12500.0
2011-06-01 11:35:00,56.37,56.4,56.3,56.31,17000.0,30.9301,30.9465,30.8917,30.8972,17000.0
2011-06-01 11:40:00,56.31,56.4,56.31,56.36,15500.0,30.8972,30.9465,30.8972,30.9246,15500.0
2011-06-01 11:45:00,56.36,56.42,56.34,56.35,6500.0,30.9246,30.9575,30.9136,30.9191,6500.0
2011-06-01 11:50:00,56.39,56.39,56.26,56.26,16000.0,30.941,30.941,30.8697,30.8697,16000.0
2011-06-01 11:55:00,56.26,56.37,56.26,56.37,7500.0,30.8697,30.9301,30.8697,30.9301,7500.0
2011-06-01 12:00:00,56.31,56.32,56.23,56.26,13000.0,30.8972,30.9026,30.8533,30.8697,13000.0
2011-06-01 12:05:00,56.22,56.26,56.14,56.24,20500.0,30.8478,30.8697,30.8039,30.8587,20500.0
2011-06-01 12:10:00,56.21,56.22,56.13,56.16,18500.0,30.8423,30.8478,30.7984,30.8148,18500.0
2011-06-01 12:15:00,56.17,56.28,56.16,56.23,10000.0,30.8203,30.8807,30.8148,30.8533,10000.0
2011-06-01 12:20:00,56.22,56.25,56.15,56.21,19000.0,30.8478,30.8642,30.8094,30.8423,19000.0
2011-06-01 12:25:00,56.21,56.25,56.14,56.23,17000.0,30.8423,30.8642,30.8039,30.8533,17000.0
2011-06-01 12:30:00,56.26,56.31,56.26,56.3,9000.0,30.8697,30.8972,30.8697,30.8917,9000.0
2011-06-01 12:35:00,56.21,56.27,56.19,56.19,3000.0,30.8423,30.8752,30.8313,30.8313,3000.0
2011-06-01 12:40:00,56.22,56.23,56.14,56.14,6500.0,30.8478,30.8533,30.8039,30.8039,6500.0
2011-06-01 12:45:00,56.15,56.16,56.09,56.13,16000.0,30.8094,30.8148,30.7764,30.7984,16000.0
2011-06-01 12:50:00,56.13,56.19,56.12,56.13,10500.0,30.7984,30.8313,30.7929,30.7984,10500.0
2011-06-01 12:55:00,56.13,56.16,56.11,56.16,7000.0,30.7984,30.8148,30.7874,30.8148,7000.0
2011-06-01 13:00:00,56.16,56.2,56.12,56.16,4500.0,30.8148,30.8368,30.7929,30.8148,4500.0
2011-06-01 13:05:00,56.15,56.15,56.1,56.1,19500.0,30.8094,30.8094,30.7819,30.7819,19500.0
2011-06-01 13:10:00,56.1,56.1,56.06,56.1,11000.0,30.7819,30.7819,30.76,30.7819,11000.0
2011-06-01 13:15:00,56.11,56.13,56.06,56.08,16000.0,30.7874,30.7984,30.76,30.771,16000.0
2011-06-01 13:20:00,56.09,56.13,56.04,56.08,17500.0,30.7764,30.7984,30.749,30.771,17500.0
2011-06-01 13:25:00,56.02,56.1,56.0,56.06,39000.0,30.738,30.7819,30.7271,30.76,39000.0
2011-06-01 13:30:00,56.06,56.09,56.01,56.05,16500.0,30.76,30.7764,30.7325,30.7545,16500.0
2011-06-01 13:35:00,56.07,56.09,56.01,56.09,6500.0,30.7655,30.7764,30.7325,30.7764,6500.0
2011-06-01 13:40:00,56.08,56.08,56.03,56.08,8000.0,30.771,30.771,30.7435,30.771,8000.0
2011-06-01 13:45:00,56.11,56.11,56.05,56.11,9500.0,30.7874,30.7874,30.7545,30.7874,9500.0
2011-06-01 13:50:00,56.09,56.12,56.07,56.11,10500.0,30.7764,30.7929,30.7655,30.7874,10500.0
2011-06-01 13:55:00,56.08,56.14,56.08,56.13,16000.0,30.771,30.8039,30.771,30.7984,16000.0
2011-06-01 14:00:00,56.1,56.14,56.07,56.07,19000.0,30.7819,30.8039,30.7655,30.7655,19000.0
2011-06-01 14:05:00,56.09,56.1,56.06,56.09,12500.0,30.7764,30.7819,30.76,30.7764,12500.0
2011-06-01 14:10:00,56.09,56.09,56.0,56.01,29000.0,30.7764,30.7764,30.7271,30.7325,29000.0
2011-06-01 14:15:00,56.01,56.09,56.0,56.06,31500.0,30.7325,30.7764,30.7271,30.76,31500.0
2011-06-01 14:20:00,56.06,56.07,56.02,56.04,11500.0,30.76,30.7655,30.738,30.749,11500.0
2011-06-01 14:25:00,56.03,56.03,56.0,56.0,13000.0,30.7435,30.7435,30.7271,30.7271,13000.0
2011-06-01 14:30:00,56.0,56.03,55.98,56.01,36500.0,30.7271,30.7435,30.7161,30.7325,36500.0
2011-06-01 14:35:00,56.03,56.04,55.99,56.04,16500.0,30.7435,30.749,30.7216,30.749,16500.0
2011-06-01 14:40:00,56.01,56.01,55.98,55.98,9500.0,30.7325,30.7325,30.7161,30.7161,9500.0
2011-06-01 14:45:00,55.99,56.0,55.94,55.97,19500.0,30.7216,30.7271,30.6941,30.7106,19500.0
2011-06-01 14:50:00,55.96,55.99,55.95,55.98,7500.0,30.7051,30.7216,30.6996,30.7161,7500.0
2011-06-01 14:55:00,55.96,55.97,55.92,55.94,24500.0,30.7051,30.7106,30.6832,30.6941,24500.0
2011-06-01 15:00:00,55.93,56.0,55.92,56.0,46000.0,30.6886,30.7271,30.6832,30.7271,46000.0
2011-06-01 15:05:00,55.97,56.02,55.96,55.97,21000.0,30.7106,30.738,30.7051,30.7106,21000.0
2011-06-01 15:10:00,55.97,55.98,55.9,55.9,15000.0,30.7106,30.7161,30.6722,30.6722,15000.0
2011-06-01 15:15:00,55.9,55.9,55.79,55.81,55500.0,30.6722,30.6722,30.6118,30.6228,55500.0
2011-06-01 15:20:00,55.82,55.89,55.81,55.82,74000.0,30.6283,30.6667,30.6228,30.6283,74000.0
2011-06-01 15:25:00,55.82,55.95,55.82,55.92,63500.0,30.6283,30.6996,30.6283,30.6832,63500.0
2011-06-01 15:30:00,55.92,55.93,55.87,55.87,33500.0,30.6832,30.6886,30.6557,30.6557,33500.0
2011-06-01 15:35:00,55.87,55.89,55.83,55.83,32000.0,30.6557,30.6667,30.6338,30.6338,32000.0
2011-06-01 15:40:00,55.84,55.85,55.72,55.72,56500.0,30.6393,30.6448,30.5734,30.5734,56500.0
2011-06-01 15:45:00,55.72,55.75,55.53,55.56,84000.0,30.5734,30.5899,30.4692,30.4856,84000.0
2011-06-01 15:50:00,55.58,55.62,55.52,55.61,135000.0,30.4966,30.5185,30.4637,30.5131,135000.0
2011-06-01 15:55:00,55.62,55.7,55.56,55.56,212000.0,30.5185,30.5624,30.4856,30.4856,212000.0
2011-06-02 09:30:00,55.8,55.99,55.56,55.99,157000.0,30.6173,30.7216,30.4856,30.7216,157000.0
2011-06-02 09:35:00,55.92,56.11,55.9,55.91,189000.0,30.6832,30.7874,30.6722,30.6777,189000.0
2011-06-02 09:40:00,55.91,55.92,55.78,55.85,39000.0,30.6777,30.6832,30.6063,30.6448,39000.0
2011-06-02 09:45:00,55.94,55.99,55.81,55.9,31500.0,30.6941,30.7216,30.6228,30.6722,31500.0
2011-06-02 09:50:00,55.87,55.98,55.83,55.85,51500.0,30.6557,30.7161,30.6338,30.6448,51500.0
2011-06-02 09:55:00,55.84,56.0,55.84,55.96,33000.0,30.6393,30.7271,30.6393,30.7051,33000.0
2011-06-02 10:00:00,55.95,56.0,55.78,55.91,25500.0,30.6996,30.7271,30.6063,30.6777,25500.0
2011-06-02 10:05:00,55.94,55.94,55.71,55.72,37000.0,30.6941,30.6941,30.5679,30.5734,37000.0
2011-06-02 10:10:00,55.69,55.71,55.55,55.55,37500.0,30.557,30.5679,30.4801,30.4801,37500.0
2011-06-02 10:15:00,55.55,55.64,55.45,55.62,29500.0,30.4801,30.5295,30.4253,30.5185,29500.0
2011-06-02 10:20:00,55.62,55.68,55.56,55.68,28500.0,30.5185,30.5515,30.4856,30.5515,28500.0
2011-06-02 10:25:00,55.69,55.76,55.63,55.76,33000.0,30.557,30.5954,30.524,30.5954,33000.0
2011-06-02 10:30:00,55.76,55.97,55.76,55.97,20500.0,30.5954,30.7106,30.5954,30.7106,20500.0
2011-06-02 10:35:00,55.97,56.09,55.94,56.08,23000.0,30.7106,30.7764,30.6941,30.771,23000.0
2011-06-02 10:40:00,56.09,56.23,56.09,56.19,57500.0,30.7764,30.8533,30.7764,30.8313,57500.0
2011-06-02 10:45:00,56.16,56.24,56.16,56.2,18500.0,30.8148,30.8587,30.8148,30.8368,18500.0
2011-06-02 10:50:00,56.19,56.25,56.17,56.23,28500.0,30.8313,30.8642,30.8203,30.8533,28500.0
2011-06-02 10:55:00,56.21,56.25,56.14,56.25,15500.0,30.8423,30.8642,30.8039,30.8642,15500.0
2011-06-02 11:00:00,56.21,56.27,56.2,56.25,25500.0,30.8423,30.8752,30.8368,30.8642,25500.0
2011-06-02 11:05:00,56.28,56.28,56.21,56.26,31000.0,30.8807,30.8807,30.8423,30.8697,31000.0
2011-06-02 11:10:00,56.26,56.26,56.1,56.14,27000.0,30.8697,30.8697,30.7819,30.8039,27000.0
2011-06-02 11:15:00,56.15,56.15,55.93,55.96,25000.0,30.8094,30.8094,30.6886,30.7051,25000.0
2011-06-02 11:20:00,55.98,55.98,55.76,55.83,19500.0,30.7161,30.7161,30.5954,30.6338,19500.0
2011-06-02 11:25:00,55.83,55.83,55.74,55.75,14500.0,30.6338,30.6338,30.5844,30.5899,14500.0
2011-06-02 11:30:00,55.75,55.76,55.66,55.68,28000.0,30.5899,30.5954,30.5405,30.5515,28000.0
2011-06-02 11:35:00,55.71,55.8,55.71,55.73,16500.0,30.5679,30.6173,30.5679,30.5789,16500.0
2011-06-02 11:40:00,55.72,55.78,55.67,55.78,21500.0,30.5734,30.6063,30.546,30.6063,21500.0
2011-06-02 11:45:00,55.79,55.84,55.7,55.74,31500.0,30.6118,30.6393,30.5624,30.5844,31500.0
2011-06-02 11:50:00,55.72,55.74,55.7,55.72,13500.0,30.5734,30.5844,30.5624,30.5734,13500.0
2011-06-02 11:55:00,55.7,55.76,55.7,55.71,7000.0,30.5624,30.5954,30.5624,30.5679,7000.0
2011-06-02 12:00:00,55.69,55.71,55.69,55.71,2500.0,30.557,30.5679,30.557,30.5679,2500.0
2011-06-02 12:05:00,55.71,55.71,55.65,55.65,8000.0,30.5679,30.5679,30.535,30.535,8000.0
2011-06-02 12:10:00,55.65,55.69,55.64,55.67,9500.0,30.535,30.557,30.5295,30.546,9500.0
2011-06-02 12:15:00,55.68,55.7,55.66,55.66,42500.0,30.5515,30.5624,30.5405,30.5405,42500.0
2011-06-02 12:20:00,55.68,55.68,55.66,55.68,7500.0,30.5515,30.5515,30.5405,30.5515,7500.0
2011-06-02 12:25:00,55.66,55.72,55.66,55.7,16000.0,30.5405,30.5734,30.5405,30.5624,16000.0
2011-06-02 12:30:00,55.71,55.71,55.66,55.69,8000.0,30.5679,30.5679,30.5405,30.557,8000.0
2011-06-02 12:35:00,55.68,55.7,55.65,55.68,12000.0,30.5515,30.5624,30.535,30.5515,12000.0
2011-06-02 12:40:00,55.65,55.73,55.64,55.7,24000.0,30.535,30.5789,30.5295,30.5624,24000.0
2011-06-02 12:45:00,55.69,55.73,55.65,55.66,31000.0,30.557,30.5789,30.535,30.5405,31000.0
2011-06-02 12:50:00,55.68,55.73,55.66,55.71,25000.0,30.5515,30.5789,30.5405,30.5679,25000.0
2011-06-02 12:55:00,55.69,55.72,55.68,55.72,3500.0,30.557,30.5734,30.5515,30.5734,3500.0
2011-06-02 13:00:00,55.72,55.75,55.7,55.72,13500.0,30.5734,30.5899,30.5624,30.5734,13500.0
2011-06-02 13:05:00,55.75,55.81,55.74,55.76,11000.0,30.5899,30.6228,30.5844,30.5954,11000.0
2011-06-02 13:10:00,55.76,55.79,55.74,55.74,9000.0,30.5954,30.6118,30.5844,30.5844,9000.0
2011-06-02 13:15:00,55.78,55.85,55.74,55.8,20000.0,30.6063,30.6448,30.5844,30.6173,20000.0
2011-06-02 13:20:00,55.77,55.79,55.75,55.75,12500.0,30.6009,30.6118,30.5899,30.5899,12500.0
2011-06-02 13:25:00,55.75,55.86,55.75,55.86,9000.0,30.5899,30.6502,30.5899,30.6502,9000.0
2011-06-02 13:30:00,55.84,55.88,55.73,55.77,18000.0,30.6393,30.6612,30.5789,30.6009,18000.0
2011-06-02 13:35:00,55.77,55.84,55.72,55.83,11000.0,30.6009,30.6393,30.5734,30.6338,11000.0
2011-06-02 13:40:00,55.84,55.87,55.83,55.85,7500.0,30.6393,30.6557,30.6338,30.6448,7500.0
2011-06-02 13:45:00,55.84,55.93,55.8,55.8,45500.0,30.6393,30.6886,30.6173,30.6173,45500.0
2011-06-02 13:50:00,55.82,55.87,55.8,55.86,22000.0,30.6283,30.6557,30.6173,30.6502,22000.0
2011-06-02 13:55:00,55.86,55.97,55.86,55.91,34500.0,30.6502,30.7106,30.6502,30.6777,34500.0
2011-06-02 14:00:00,55.9,55.93,55.83,55.83,27000.0,30.6722,30.6886,30.6338,30.6338,27000.0
2011-06-02 14:05:00,55.83,55.87,55.82,55.87,13500.0,30.6338,30.6557,30.6283,30.6557,13500.0
2011-06-02 14:10:00,55.9,56.0,55.9,55.97,52000.0,30.6722,30.7271,30.6722,30.7106,52000.0
2011-06-02 14:15:00,55.97,55.99,55.82,55.88,25500.0,30.7106,30.7216,30.6283,30.6612,25500.0
2011-06-02 14:20:00,55.83,55.85,55.73,55.83,17500.0,30.6338,30.6448,30.5789,30.6338,17500.0
2011-06-02 14:25:00,55.79,55.89,55.77,55.84,16500.0,30.6118,30.6667,30.6009,30.6393,16500.0
2011-06-02 14:30:00,55.82,55.84,55.82,55.84,24500.0,30.6283,30.6393,30.6283,30.6393,24500.0
2011-06-02 14:35:00,55.82,55.84,55.78,55.8,33500.0,30.6283,30.6393,30.6063,30.6173,33500.0
2011-06-02 14:40:00,55.8,55.82,55.77,55.78,37000.0,30.6173,30.6283,30.6009,30.6063,37000.0
2011-06-02 14:45:00,55.78,55.79,55.77,55.77,15500.0,30.6063,30.6118,30.6009,30.6009,15500.0
2011-06-02 14:50:00,55.76,55.82,55.76,55.8,76000.0,30.5954,30.6283,30.5954,30.6173,76000.0
2011-06-02 14:55:00,55.81,55.88,55.78,55.88,10000.0,30.6228,30.6612,30.6063,30.6612,10000.0
2011-06-02 15:00:00,55.86,55.87,55.76,55.8,40000.0,30.6502,30.6557,30.5954,30.6173,40000.0
2011-06-02 15:05:00,55.8,55.81,55.75,55.79,27000.0,30.6173,30.6228,30.5899,30.6118,27000.0
2011-06-02 15:10:00,55.77,55.82,55.73,55.77,20000.0,30.6009,30.6283,30.5789,30.6009,20000.0
2011-06-02 15:15:00,55.78,55.81,55.78,55.79,21000.0,30.6063,30.6228,30.6063,30.6118,21000.0
2011-06-02 15:20:00,55.8,55.84,55.78,55.81,54000.0,30.6173,30.6393,30.6063,30.6228,54000.0
2011-06-02 15:25:00,55.8,55.87,55.78,55.87,80000.0,30.6173,30.6557,30.6063,30.6557,80000.0
2011-06-02 15:30:00,55.85,55.87,55.76,55.78,90000.0,30.6448,30.6557,30.5954,30.6063,90000.0
2011-06-02 15:35:00,55.78,55.79,55.74,55.74,29500.0,30.6063,30.6118,30.5844,30.5844,29500.0
2011-06-02 15:40:00,55.73,55.81,55.73,55.75,36000.0,30.5789,30.6228,30.5789,30.5899,36000.0
2011-06-02 15:45:00,55.77,55.77,55.62,55.66,68000.0,30.6009,30.6009,30.5185,30.5405,68000.0
2011-06-02 15:50:00,55.65,55.69,55.61,55.69,48000.0,30.535,30.557,30.5131,30.557,48000.0
2011-06-02 15:55:00,55.68,55.73,55.67,55.67,169500.0,30.5515,30.5789,30.546,30.546,169500.0
2011-06-03 09:30:00,54.98,55.2,54.85,55.04,56500.0,30.1674,30.2881,30.0961,30.2003,56500.0
2011-06-03 09:35:00,55.06,55.06,54.9,55.02,51000.0,30.2113,30.2113,30.1235,30.1893,51000.0
2011-06-03 09:40:00,55.05,55.26,55.05,55.08,43500.0,30.2058,30.321,30.2058,30.2223,43500.0
2011-06-03 09:45:00,55.12,55.13,54.87,54.87,16000.0,30.2442,30.2497,30.107,30.107,16000.0
2011-06-03 09:50:00,54.95,55.01,54.86,54.89,29500.0,30.1509,30.1838,30.1015,30.118,29500.0
2011-06-03 09:55:00,54.93,55.03,54.92,54.97,23000.0,30.1399,30.1948,30.1345,30.1619,23000.0
2011-06-03 10:00:00,54.97,55.05,54.87,54.87,97000.0,30.1619,30.2058,30.107,30.107,97000.0
2011-06-03 10:05:00,54.87,54.93,54.69,54.93,71500.0,30.107,30.1399,30.0083,30.1399,71500.0
2011-06-03 10:10:00,54.96,55.05,54.85,54.85,51500.0,30.1564,30.2058,30.0961,30.0961,51500.0
2011-06-03 10:15:00,54.85,54.85,54.79,54.83,19500.0,30.0961,30.0961,30.0631,30.0851,19500.0
2011-06-03 10:20:00,54.79,54.87,54.78,54.84,43000.0,30.0631,30.107,30.0576,30.0906,43000.0
2011-06-03 10:25:00,54.85,55.02,54.8,54.82,77000.0,30.0961,30.1893,30.0686,30.0796,77000.0
2011-06-03 10:30:00,54.86,54.97,54.82,54.83,33000.0,30.1015,30.1619,30.0796,30.0851,33000.0
2011-06-03 10:35:00,54.87,54.92,54.82,54.92,22000.0,30.107,30.1345,30.0796,30.1345,22000.0
2011-06-03 10:40:00,54.87,54.97,54.87,54.91,28500.0,30.107,30.1619,30.107,30.129,28500.0
2011-06-03 10:45:00,54.89,54.97,54.85,54.92,15500.0,30.118,30.1619,30.0961,30.1345,15500.0
2011-06-03 10:50:00,54.91,54.93,54.8,54.83,66500.0,30.129,30.1399,30.0686,30.0851,66500.0
2011-06-03 10:55:00,54.83,54.87,54.75,54.87,38500.0,30.0851,30.107,30.0412,30.107,38500.0
2011-06-03 11:00:00,54.87,54.93,54.84,54.91,16500.0,30.107,30.1399,30.0906,30.129,16500.0
2011-06-03 11:05:00,54.87,54.91,54.76,54.79,26500.0,30.107,30.129,30.0467,30.0631,26500.0
2011-06-03 11:10:00,54.81,54.87,54.77,54.86,23500.0,30.0741,30.107,30.0522,30.1015,23500.0
2011-06-03 11:15:00,54.85,54.85,54.72,54.75,18000.0,30.0961,30.0961,30.0247,30.0412,18000.0
2011-06-03 11:20:00,54.77,54.91,54.76,54.9,54500.0,30.0522,30.129,30.0467,30.1235,54500.0
2011-06-03 11:25:00,54.93,54.93,54.88,54.93,27500.0,30.1399,30.1399,30.1125,30.1399,27500.0
2011-06-03 11:30:00,54.94,55.0,54.9,54.92,15000.0,30.1454,30.1784,30.1235,30.1345,15000.0
2011-06-03 11:35:00,54.89,54.9,54.81,54.81,62500.0,30.118,30.1235,30.0741,30.0741,62500.0
2011-06-03 11:40:00,54.8,54.84,54.8,54.8,32500.0,30.0686,30.0906,30.0686,30.0686,32500.0
2011-06-03 11:45:00,54.8,54.85,54.79,54.85,9000.0,30.0686,30.0961,30.0631,30.0961,9000.0
2011-06-03 11:50:00,54.87,54.87,54.83,54.86,3000.0,30.107,30.107,30.0851,30.1015,3000.0
2011-06-03 11:55:00,54.89,54.89,54.81,54.81,8000.0,30.118,30.118,30.0741,30.0741,8000.0
2011-06-03 12:00:00,54.83,54.88,54.81,54.81,13500.0,30.0851,30.1125,30.0741,30.0741,13500.0
2011-06-03 12:05:00,54.83,54.86,54.79,54.86,24500.0,30.0851,30.1015,30.0631,30.1015,24500.0
2011-06-03 12:10:00,54.85,54.89,54.83,54.86,7000.0,30.0961,30.118,30.0851,30.1015,7000.0
2011-06-03 12:15:00,54.86,54.93,54.84,54.89,14000.0,30.1015,30.1399,30.0906,30.118,14000.0
2011-06-03 12:20:00,54.89,54.91,54.87,54.87,73000.0,30.118,30.129,30.107,30.107,73000.0
2011-06-03 12:25:00,54.88,54.89,54.85,54.85,6500.0,30.1125,30.118,30.0961,30.0961,6500.0
2011-06-03 12:30:00,54.87,54.88,54.84,54.88,12000.0,30.107,30.1125,30.0906,30.1125,12000.0
2011-06-03 12:35:00,54.89,54.92,54.86,54.92,10000.0,30.118,30.1345,30.1015,30.1345,10000.0
2011-06-03 12:40:00,54.94,55.0,54.92,55.0,25000.0,30.1454,30.1784,30.1345,30.1784,25000.0
2011-06-03 12:45:00,55.0,55.04,54.98,55.01,32000.0,30.1784,30.2003,30.1674,30.1838,32000.0
2011-06-03 12:50:00,55.01,55.02,54.93,54.97,26000.0,30.1838,30.1893,30.1399,30.1619,26000.0
2011-06-03 12:55:00,54.97,54.97,54.91,54.92,19500.0,30.1619,30.1619,30.129,30.1345,19500.0
2011-06-03 13:00:00,54.93,54.93,54.91,54.92,15500.0,30.1399,30.1399,30.129,30.1345,15500.0
2011-06-03 13:05:00,54.92,55.02,54.91,55.01,36000.0,30.1345,30.1893,30.129,30.1838,36000.0
2011-06-03 13:10:00,54.99,55.0,54.98,54.99,18000.0,30.1729,30.1784,30.1674,30.1729,18000.0
2011-06-03 13:15:00,55.0,55.0,54.97,54.97,5000.0,30.1784,30.1784,30.1619,30.1619,5000.0
2011-06-03 13:20:00,54.97,54.98,54.94,54.95,11500.0,30.1619,30.1674,30.1454,30.1509,11500.0
2011-06-03 13:25:00,54.94,54.94,54.9,54.92,6000.0,30.1454,30.1454,30.1235,30.1345,6000.0
2011-06-03 13:30:00,54.91,54.91,54.87,54.87,14000.0,30.129,30.129,30.107,30.107,14000.0
2011-06-03 13:35:00,54.9,54.9,54.86,54.89,4500.0,30.1235,30.1235,30.1015,30.118,4500.0
2011-06-03 13:40:00,54.89,54.9,54.84,54.84,4500.0,30.118,30.1235,30.0906,30.0906,4500.0
2011-06-03 13:45:00,54.87,54.87,54.8,54.8,18500.0,30.107,30.107,30.0686,30.0686,18500.0
2011-06-03 13:50:00,54.8,54.85,54.8,54.83,12500.0,30.0686,30.0961,30.0686,30.0851,12500.0
2011-06-03 13:55:00,54.85,54.85,54.78,54.78,13000.0,30.0961,30.0961,30.0576,30.0576,13000.0
2011-06-03 14:00:00,54.77,54.77,54.72,54.74,21500.0,30.0522,30.0522,30.0247,30.0357,21500.0
2011-06-03 14:05:00,54.73,54.73,54.7,54.72,16000.0,30.0302,30.0302,30.0137,30.0247,16000.0
2011-06-03 14:10:00,54.7,54.74,54.68,54.74,39000.0,30.0137,30.0357,30.0028,30.0357,39000.0
2011-06-03 14:15:00,54.74,54.76,54.7,54.74,32000.0,30.0357,30.0467,30.0137,30.0357,32000.0
2011-06-03 14:20:00,54.75,54.76,54.72,54.76,23500.0,30.0412,30.0467,30.0247,30.0467,23500.0
2011-06-03 14:25:00,54.79,54.79,54.73,54.73,8500.0,30.0631,30.0631,30.0302,30.0302,8500.0
2011-06-03 14:30:00,54.69,54.72,54.66,54.66,17500.0,30.0083,30.0247,29.9918,29.9918,17500.0
2011-06-03 14:35:00,54.65,54.68,54.6,54.63,22000.0,29.9863,30.0028,29.9589,29.9753,22000.0
2011-06-03 14:40:00,54.62,54.69,54.61,54.67,14000.0,29.9699,30.0083,29.9644,29.9973,14000.0
2011-06-03 14:45:00,54.67,54.7,54.67,54.69,2500.0,29.9973,30.0137,29.9973,30.0083,2500.0
2011-06-03 14:50:00,54.7,54.72,54.64,54.66,10000.0,30.0137,30.0247,29.9808,29.9918,10000.0
2011-06-03 14:55:00,54.66,54.66,54.53,54.53,52500.0,29.9918,29.9918,29.9205,29.9205,52500.0
2011-06-03 15:00:00,54.54,54.54,54.48,54.54,30000.0,29.926,29.926,29.893,29.926,30000.0
2011-06-03 15:05:00,54.47,54.5,54.47,54.48,14000.0,29.8875,29.904,29.8875,29.893,14000.0
2011-06-03 15:10:00,54.51,54.51,54.45,54.45,15000.0,29.9095,29.9095,29.8766,29.8766,15000.0
2011-06-03 15:15:00,54.46,54.47,54.4,54.42,40500.0,29.8821,29.8875,29.8491,29.8601,40500.0
2011-06-03 15:20:00,54.42,54.49,54.42,54.46,17500.0,29.8601,29.8985,29.8601,29.8821,17500.0
2011-06-03 15:25:00,54.48,54.52,54.47,54.49,19000.0,29.893,29.915,29.8875,29.8985,19000.0
2011-06-03 15:30:00,54.5,54.6,54.5,54.59,26500.0,29.904,29.9589,29.904,29.9534,26500.0
2011-06-03 15:35:00,54.59,54.59,54.54,54.58,32500.0,29.9534,29.9534,29.926,29.9479,32500.0
2011-06-03 15:40:00,54.58,54.66,54.52,54.52,36500.0,29.9479,29.9918,29.915,29.915,36500.0
2011-06-03 15:45:00,54.51,54.56,54.5,54.53,30000.0,29.9095,29.9369,29.904,29.9205,30000.0
2011-06-03 15:50:00,54.54,54.54,54.4,54.4,39000.0,29.926,29.926,29.8491,29.8491,39000.0
2011-06-03 15:55:00,54.4,54.51,54.39,54.43,126500.0,29.8491,29.9095,29.8437,29.8656,126500.0
2011-06-06 09:30:00,54.17,54.44,54.12,54.39,65000.0,29.7229,29.8711,29.6955,29.8437,65000.0
2011-06-06 09:35:00,54.38,54.38,54.13,54.13,27500.0,29.8382,29.8382,29.701,29.701,27500.0
2011-06-06 09:40:00,54.12,54.14,54.04,54.1,84500.0,29.6955,29.7065,29.6516,29.6845,84500.0
2011-06-06 09:45:00,54.09,54.15,54.06,54.11,63500.0,29.679,29.712,29.6626,29.69,63500.0
2011-06-06 09:50:00,54.09,54.13,54.08,54.12,24500.0,29.679,29.701,29.6736,29.6955,24500.0
2011-06-06 09:55:00,54.12,54.13,54.08,54.09,14000.0,29.6955,29.701,29.6736,29.679,14000.0
2011-06-06 10:00:00,54.11,54.13,53.91,53.91,67500.0,29.69,29.701,29.5803,29.5803,67500.0
2011-06-06 10:05:00,53.9,53.94,53.84,53.84,55000.0,29.5748,29.5967,29.5419,29.5419,55000.0
2011-06-06 10:10:00,53.87,54.12,53.85,54.11,79000.0,29.5583,29.6955,29.5474,29.69,79000.0
2011-06-06 10:15:00,54.1,54.1,53.96,53.99,47500.0,29.6845,29.6845,29.6077,29.6242,47500.0
2011-06-06 10:20:00,53.98,54.01,53.93,53.94,49500.0,29.6187,29.6351,29.5913,29.5967,49500.0
2011-06-06 10:25:00,53.93,54.0,53.93,53.93,7000.0,29.5913,29.6297,29.5913,29.5913,7000.0
2011-06-06 10:30:00,53.92,53.92,53.84,53.9,25500.0,29.5858,29.5858,29.5419,29.5748,25500.0
2011-06-06 10:35:00,53.9,53.93,53.84,53.84,22000.0,29.5748,29.5913,29.5419,29.5419,22000.0
2011-06-06 10:40:00,53.84,53.89,53.83,53.89,31500.0,29.5419,29.5693,29.5364,29.5693,31500.0
2011-06-06 10:45:00,53.9,53.94,53.86,53.94,20000.0,29.5748,29.5967,29.5528,29.5967,20000.0
2011-06-06 10:50:00,53.93,54.0,53.91,53.96,18500.0,29.5913,29.6297,29.5803,29.6077,18500.0
2011-06-06 10:55:00,53.96,53.98,53.89,53.94,16000.0,29.6077,29.6187,29.5693,29.5967,16000.0
2011-06-06 11:00:00,53.94,54.03,53.93,54.03,15000.0,29.5967,29.6461,29.5913,29.6461,15000.0
2011-06-06 11:05:00,54.03,54.04,54.0,54.01,59500.0,29.6461,29.6516,29.6297,29.6351,59500.0
2011-06-06 11:10:00,54.01,54.03,53.96,53.99,40000.0,29.6351,29.6461,29.6077,29.6242,40000.0
2011-06-06 11:15:00,54.0,54.0,53.93,53.96,20000.0,29.6297,29.6297,29.5913,29.6077,20000.0
2011-06-06 11:20:00,53.98,54.03,53.93,53.96,26000.0,29.6187,29.6461,29.5913,29.6077,26000.0
2011-06-06 11:25:00,53.98,54.0,53.97,54.0,6000.0,29.6187,29.6297,29.6132,29.6297,6000.0
2011-06-06 11:30:00,54.01,54.01,53.93,53.98,13000.0,29.6351,29.6351,29.5913,29.6187,13000.0
2011-06-06 11:35:00,54.02,54.03,53.93,53.97,15500.0,29.6406,29.6461,29.5913,29.6132,15500.0
2011-06-06 11:40:00,54.0,54.0,53.95,53.97,11500.0,29.6297,29.6297,29.6022,29.6132,11500.0
2011-06-06 11:45:00,53.96,54.03,53.93,53.95,19500.0,29.6077,29.6461,29.5913,29.6022,19500.0
2011-06-06 11:50:00,53.95,53.97,53.95,53.97,8500.0,29.6022,29.6132,29.6022,29.6132,8500.0
2011-06-06 11:55:00,54.0,54.02,53.94,53.94,39000.0,29.6297,29.6406,29.5967,29.5967,39000.0
2011-06-06 12:00:00,53.97,53.97,53.92,53.92,14500.0,29.6132,29.6132,29.5858,29.5858,14500.0
2011-06-06 12:05:00,53.92,53.92,53.84,53.87,11000.0,29.5858,29.5858,29.5419,29.5583,11000.0
2011-06-06 12:10:00,53.87,53.87,53.81,53.81,9000.0,29.5583,29.5583,29.5254,29.5254,9000.0
2011-06-06 12:15:00,53.83,53.87,53.82,53.83,9500.0,29.5364,29.5583,29.5309,29.5364,9500.0
2011-06-06 12:20:00,53.82,53.84,53.79,53.79,33000.0,29.5309,29.5419,29.5144,29.5144,33000.0
2011-06-06 12:25:00,53.8,53.82,53.8,53.81,20000.0,29.5199,29.5309,29.5199,29.5254,20000.0
2011-06-06 12:30:00,53.8,53.81,53.66,53.66,45000.0,29.5199,29.5254,29.4431,29.4431,45000.0
2011-06-06 12:35:00,53.65,53.69,53.6,53.69,33500.0,29.4376,29.4596,29.4102,29.4596,33500.0
2011-06-06 12:40:00,53.68,53.68,53.56,53.58,79500.0,29.4541,29.4541,29.3882,29.3992,79500.0
2011-06-06 12:45:00,53.59,53.59,53.56,53.59,13500.0,29.4047,29.4047,29.3882,29.4047,13500.0
2011-06-06 12:50:00,53.59,53.67,53.57,53.58,30500.0,29.4047,29.4486,29.3937,29.3992,30500.0
2011-06-06 12:55:00,53.59,53.63,53.57,53.6,35000.0,29.4047,29.4266,29.3937,29.4102,35000.0
2011-06-06 13:00:00,53.6,53.69,53.59,53.63,24000.0,29.4102,29.4596,29.4047,29.4266,24000.0
2011-06-06 13:05:00,53.65,53.74,53.65,53.71,16500.0,29.4376,29.487,29.4376,29.4705,16500.0
2011-06-06 13:10:00,53.73,53.74,53.7,53.7,14500.0,29.4815,29.487,29.4651,29.4651,14500.0
2011-06-06 13:15:00,53.71,53.72,53.67,53.67,43000.0,29.4705,29.476,29.4486,29.4486,43000.0
2011-06-06 13:20:00,53.69,53.77,53.65,53.72,50000.0,29.4596,29.5035,29.4376,29.476,50000.0
2011-06-06 13:25:00,53.72,53.79,53.72,53.77,7000.0,29.476,29.5144,29.476,29.5035,7000.0
2011-06-06 13:30:00,53.77,53.78,53.65,53.65,21500.0,29.5035,29.5089,29.4376,29.4376,21500.0
2011-06-06 13:35:00,53.65,53.7,53.65,53.7,7000.0,29.4376,29.4651,29.4376,29.4651,7000.0
2011-06-06 13:40:00,53.7,53.71,53.68,53.68,7000.0,29.4651,29.4705,29.4541,29.4541,7000.0
2011-06-06 13:45:00,53.68,53.71,53.61,53.69,143500.0,29.4541,29.4705,29.4157,29.4596,143500.0
2011-06-06 13:50:00,53.71,53.75,53.7,53.71,8500.0,29.4705,29.4925,29.4651,29.4705,8500.0
2011-06-06 13:55:00,53.71,53.71,53.6,53.61,22500.0,29.4705,29.4705,29.4102,29.4157,22500.0
2011-06-06 14:00:00,53.63,53.65,53.58,53.6,32500.0,29.4266,29.4376,29.3992,29.4102,32500.0
2011-06-06 14:05:00,53.6,53.61,53.5,53.61,69000.0,29.4102,29.4157,29.3553,29.4157,69000.0
2011-06-06 14:10:00,53.63,53.63,53.57,53.63,12500.0,29.4266,29.4266,29.3937,29.4266,12500.0
2011-06-06 14:15:00,53.63,53.65,53.54,53.58,26500.0,29.4266,29.4376,29.3773,29.3992,26500.0
2011-06-06 14:20:00,53.58,53.6,53.54,53.59,42000.0,29.3992,29.4102,29.3773,29.4047,42000.0
2011-06-06 14:25:00,53.58,53.6,53.54,53.58,23500.0,29.3992,29.4102,29.3773,29.3992,23500.0
2011-06-06 14:30:00,53.61,53.65,53.58,53.65,33500.0,29.4157,29.4376,29.3992,29.4376,33500.0
2011-06-06 14:35:00,53.65,53.68,53.58,53.62,34500.0,29.4376,29.4541,29.3992,29.4212,34500.0
2011-06-06 14:40:00,53.62,53.62,53.54,53.62,37500.0,29.4212,29.4212,29.3773,29.4212,37500.0
2011-06-06 14:45:00,53.62,53.63,53.54,53.54,39000.0,29.4212,29.4266,29.3773,29.3773,39000.0
2011-06-06 14:50:00,53.57,53.6,53.54,53.55,11500.0,29.3937,29.4102,29.3773,29.3827,11500.0
2011-06-06 14:55:00,53.54,53.57,53.48,53.51,68000.0,29.3773,29.3937,29.3443,29.3608,68000.0
2011-06-06 15:00:00,53.49,53.53,53.36,53.37,69000.0,29.3498,29.3718,29.2785,29.284,69000.0
2011-06-06 15:05:00,53.39,53.4,53.3,53.33,53500.0,29.295,29.3004,29.2456,29.262,53500.0
2011-06-06 15:10:00,53.33,53.33,53.22,53.28,83000.0,29.262,29.262,29.2017,29.2346,83000.0
2011-06-06 15:15:00,53.28,53.29,53.15,53.17,76500.0,29.2346,29.2401,29.1633,29.1742,76500.0
2011-06-06 15:20:00,53.18,53.19,53.15,53.18,33500.0,29.1797,29.1852,29.1633,29.1797,33500.0
2011-06-06 15:25:00,53.16,53.18,53.14,53.16,77000.0,29.1688,29.1797,29.1578,29.1688,77000.0
2011-06-06 15:30:00,53.16,53.35,53.16,53.35,111000.0,29.1688,29.273,29.1688,29.273,111000.0
2011-06-06 15:35:00,53.33,53.35,53.31,53.32,36500.0,29.262,29.273,29.2511,29.2565,36500.0
2011-06-06 15:40:00,53.33,53.46,53.32,53.42,38000.0,29.262,29.3334,29.2565,29.3114,38000.0
2011-06-06 15:45:00,53.41,53.41,53.27,53.32,83000.0,29.3059,29.3059,29.2291,29.2565,83000.0
2011-06-06 15:50:00,53.32,53.33,53.2,53.25,143500.0,29.2565,29.262,29.1907,29.2181,143500.0
2011-06-06 15:55:00,53.24,53.26,53.16,53.21,287000.0,29.2127,29.2236,29.1688,29.1962,287000.0
2011-06-07 09:30:00,53.67,54.0,53.61,53.89,49000.0,29.4486,29.6297,29.4157,29.5693,49000.0
2011-06-07 09:35:00,53.8,54.0,53.73,53.97,45500.0,29.5199,29.6297,29.4815,29.6132,45500.0
2011-06-07 09:40:00,53.98,53.98,53.82,53.82,12500.0,29.6187,29.6187,29.5309,29.5309,12500.0
2011-06-07 09:45:00,53.85,54.0,53.78,53.97,43000.0,29.5474,29.6297,29.5089,29.6132,43000.0
2011-06-07 09:50:00,54.0,54.09,53.96,54.04,72000.0,29.6297,29.679,29.6077,29.6516,72000.0
2011-06-07 09:55:00,54.01,54.06,54.0,54.03,51500.0,29.6351,29.6626,29.6297,29.6461,51500.0
2011-06-07 10:00:00,54.03,54.1,54.03,54.08,21000.0,29.6461,29.6845,29.6461,29.6736,21000.0
2011-06-07 10:05:00,54.07,54.07,53.97,53.97,43500.0,29.6681,29.6681,29.6132,29.6132,43500.0
2011-06-07 10:10:00,53.95,53.98,53.86,53.86,14500.0,29.6022,29.6187,29.5528,29.5528,14500.0
2011-06-07 10:15:00,53.86,53.93,53.63,53.64,36000.0,29.5528,29.5913,29.4266,29.4321,36000.0
2011-06-07 10:20:00,53.68,53.75,53.68,53.72,13500.0,29.4541,29.4925,29.4541,29.476,13500.0
2011-06-07 10:25:00,53.71,53.71,53.61,53.68,10500.0,29.4705,29.4705,29.4157,29.4541,10500.0
2011-06-07 10:30:00,53.68,53.75,53.66,53.75,9000.0,29.4541,29.4925,29.4431,29.4925,9000.0
2011-06-07 10:35:00,53.77,53.9,53.77,53.9,13500.0,29.5035,29.5748,29.5035,29.5748,13500.0
2011-06-07 10:40:00,53.9,53.9,53.79,53.79,7500.0,29.5748,29.5748,29.5144,29.5144,7500.0
2011-06-07 10:45:00,53.78,53.87,53.78,53.85,7000.0,29.5089,29.5583,29.5089,29.5474,7000.0
2011-06-07 10:50:00,53.86,53.9,53.85,53.88,7000.0,29.5528,29.5748,29.5474,29.5638,7000.0
2011-06-07 10:55:00,53.89,53.91,53.87,53.91,7000.0,29.5693,29.5803,29.5583,29.5803,7000.0
2011-06-07 11:00:00,53.9,53.94,53.83,53.87,12000.0,29.5748,29.5967,29.5364,29.5583,12000.0
2011-06-07 11:05:00,53.88,54.03,53.88,53.99,16500.0,29.5638,29.6461,29.5638,29.6242,16500.0
2011-06-07 11:10:00,53.98,54.0,53.93,53.95,3500.0,29.6187,29.6297,29.5913,29.6022,3500.0
2011-06-07 11:15:00,53.94,54.02,53.94,54.01,17000.0,29.5967,29.6406,29.5967,29.6351,17000.0
2011-06-07 11:20:00,54.0,54.02,53.94,53.94,13000.0,29.6297,29.6406,29.5967,29.5967,13000.0
2011-06-07 11:25:00,53.93,53.93,53.8,53.87,13500.0,29.5913,29.5913,29.5199,29.5583,13500.0
2011-06-07 11:30:00,53.85,53.85,53.8,53.82,7000.0,29.5474,29.5474,29.5199,29.5309,7000.0
2011-06-07 11:35:00,53.82,53.87,53.77,53.83,19500.0,29.5309,29.5583,29.5035,29.5364,19500.0
2011-06-07 11:40:00,53.85,53.91,53.81,53.85,13000.0,29.5474,29.5803,29.5254,29.5474,13000.0
2011-06-07 11:45:00,53.86,53.88,53.82,53.83,7500.0,29.5528,29.5638,29.5309,29.5364,7500.0
2011-06-07 11:50:00,53.83,53.9,53.81,53.84,8000.0,29.5364,29.5748,29.5254,29.5419,8000.0
2011-06-07 11:55:00,53.85,53.85,53.83,53.83,4500.0,29.5474,29.5474,29.5364,29.5364,4500.0
2011-06-07 12:00:00,53.85,53.88,53.83,53.88,7500.0,29.5474,29.5638,29.5364,29.5638,7500.0
2011-06-07 12:05:00,53.85,53.88,53.84,53.88,11500.0,29.5474,29.5638,29.5419,29.5638,11500.0
2011-06-07 12:10:00,53.88,53.89,53.86,53.89,4500.0,29.5638,29.5693,29.5528,29.5693,4500.0
2011-06-07 12:15:00,53.88,53.88,53.79,53.83,26500.0,29.5638,29.5638,29.5144,29.5364,26500.0
2011-06-07 12:20:00,53.85,53.87,53.85,53.87,3500.0,29.5474,29.5583,29.5474,29.5583,3500.0
2011-06-07 12:25:00,53.89,53.9,53.85,53.85,8500.0,29.5693,29.5748,29.5474,29.5474,8500.0
2011-06-07 12:30:00,53.85,53.86,53.84,53.86,8000.0,29.5474,29.5528,29.5419,29.5528,8000.0
2011-06-07 12:35:00,53.86,53.89,53.83,53.87,9000.0,29.5528,29.5693,29.5364,29.5583,9000.0
2011-06-07 12:40:00,53.83,53.83,53.75,53.83,8500.0,29.5364,29.5364,29.4925,29.5364,8500.0
2011-06-07 12:45:00,53.85,53.85,53.76,53.77,4000.0,29.5474,29.5474,29.498,29.5035,4000.0
2011-06-07 12:50:00,53.78,53.8,53.77,53.79,15500.0,29.5089,29.5199,29.5035,29.5144,15500.0
2011-06-07 12:55:00,53.8,53.84,53.8,53.83,4500.0,29.5199,29.5419,29.5199,29.5364,4500.0
2011-06-07 13:00:00,53.85,53.85,53.78,53.82,14500.0,29.5474,29.5474,29.5089,29.5309,14500.0
2011-06-07 13:05:00,53.85,53.85,53.81,53.84,5500.0,29.5474,29.5474,29.5254,29.5419,5500.0
2011-06-07 13:10:00,53.85,53.88,53.78,53.78,9000.0,29.5474,29.5638,29.5089,29.5089,9000.0
2011-06-07 13:15:00,53.78,53.79,53.76,53.79,8000.0,29.5089,29.5144,29.498,29.5144,8000.0
2011-06-07 13:20:00,53.77,53.79,53.72,53.72,11000.0,29.5035,29.5144,29.476,29.476,11000.0
2011-06-07 13:25:00,53.72,53.74,53.68,53.68,10000.0,29.476,29.487,29.4541,29.4541,10000.0
2011-06-07 13:30:00,53.71,53.74,53.68,53.73,10500.0,29.4705,29.487,29.4541,29.4815,10500.0
2011-06-07 13:35:00,53.75,53.8,53.75,53.79,13500.0,29.4925,29.5199,29.4925,29.5144,13500.0
2011-06-07 13:40:00,53.79,53.79,53.7,53.74,18500.0,29.5144,29.5144,29.4651,29.487,18500.0
2011-06-07 13:45:00,53.71,53.72,53.68,53.7,14000.0,29.4705,29.476,29.4541,29.4651,14000.0
2011-06-07 13:50:00,53.69,53.73,53.67,53.73,12000.0,29.4596,29.4815,29.4486,29.4815,12000.0
2011-06-07 13:55:00,53.73,53.73,53.68,53.68,7000.0,29.4815,29.4815,29.4541,29.4541,7000.0
2011-06-07 14:00:00,53.7,53.74,53.69,53.73,16500.0,29.4651,29.487,29.4596,29.4815,16500.0
2011-06-07 14:05:00,53.71,53.77,53.69,53.72,32000.0,29.4705,29.5035,29.4596,29.476,32000.0
2011-06-07 14:10:00,53.73,53.74,53.64,53.69,33500.0,29.4815,29.487,29.4321,29.4596,33500.0
2011-06-07 14:15:00,53.67,53.68,53.61,53.66,44500.0,29.4486,29.4541,29.4157,29.4431,44500.0
2011-06-07 14:20:00,53.65,53.65,53.62,53.65,9500.0,29.4376,29.4376,29.4212,29.4376,9500.0
2011-06-07 14:25:00,53.66,53.69,53.63,53.69,9500.0,29.4431,29.4596,29.4266,29.4596,9500.0
2011-06-07 14:30:00,53.66,53.66,53.61,53.62,19000.0,29.4431,29.4431,29.4157,29.4212,19000.0
2011-06-07 14:35:00,53.63,53.63,53.6,53.6,16000.0,29.4266,29.4266,29.4102,29.4102,16000.0
2011-06-07 14:40:00,53.61,53.62,53.54,53.61,30000.0,29.4157,29.4212,29.3773,29.4157,30000.0
2011-06-07 14:45:00,53.62,53.66,53.62,53.64,7500.0,29.4212,29.4431,29.4212,29.4321,7500.0
2011-06-07 14:50:00,53.64,53.64,53.61,53.62,20000.0,29.4321,29.4321,29.4157,29.4212,20000.0
2011-06-07 14:55:00,53.61,53.63,53.58,53.61,56000.0,29.4157,29.4266,29.3992,29.4157,56000.0
2011-06-07 15:00:00,53.61,53.63,53.58,53.61,28500.0,29.4157,29.4266,29.3992,29.4157,28500.0
2011-06-07 15:05:00,53.61,53.61,53.58,53.59,40000.0,29.4157,29.4157,29.3992,29.4047,40000.0
2011-06-07 15:10:00,53.59,53.61,53.57,53.59,20500.0,29.4047,29.4157,29.3937,29.4047,20500.0
2011-06-07 15:15:00,53.59,53.63,53.59,53.61,33000.0,29.4047,29.4266,29.4047,29.4157,33000.0
2011-06-07 15:20:00,53.6,53.62,53.56,53.62,29500.0,29.4102,29.4212,29.3882,29.4212,29500.0
2011-06-07 15:25:00,53.6,53.62,53.58,53.58,32500.0,29.4102,29.4212,29.3992,29.3992,32500.0
2011-06-07 15:30:00,53.57,53.57,53.48,53.52,48500.0,29.3937,29.3937,29.3443,29.3663,48500.0
2011-06-07 15:35:00,53.53,53.54,53.45,53.5,43500.0,29.3718,29.3773,29.3279,29.3553,43500.0
2011-06-07 15:40:00,53.48,53.48,53.28,53.32,85000.0,29.3443,29.3443,29.2346,29.2565,85000.0
2011-06-07 15:45:00,53.34,53.47,53.26,53.3,109500.0,29.2675,29.3389,29.2236,29.2456,109500.0
2011-06-07 15:50:00,53.28,53.31,53.19,53.29,106500.0,29.2346,29.2511,29.1852,29.2401,106500.0
2011-06-07 15:55:00,53.3,53.3,53.15,53.15,156500.0,29.2456,29.2456,29.1633,29.1633,156500.0
2011-06-08 09:30:00,53.1,53.66,53.1,53.53,55000.0,29.1358,29.4431,29.1358,29.3718,55000.0
2011-06-08 09:35:00,53.46,53.48,53.34,53.38,22000.0,29.3334,29.3443,29.2675,29.2895,22000.0
2011-06-08 09:40:00,53.38,53.4,53.28,53.32,16000.0,29.2895,29.3004,29.2346,29.2565,16000.0
2011-06-08 09:45:00,53.34,53.34,53.12,53.14,34500.0,29.2675,29.2675,29.1468,29.1578,34500.0
2011-06-08 09:50:00,53.2,53.2,52.94,52.99,48000.0,29.1907,29.1907,29.048,29.0755,48000.0
2011-06-08 09:55:00,52.99,53.0,52.86,52.89,33000.0,29.0755,29.081,29.0041,29.0206,33000.0
2011-06-08 10:00:00,52.89,52.97,52.89,52.92,40000.0,29.0206,29.0645,29.0206,29.0371,40000.0
2011-06-08 10:05:00,52.9,52.92,52.86,52.92,44000.0,29.0261,29.0371,29.0041,29.0371,44000.0
2011-06-08 10:10:00,52.92,52.93,52.83,52.83,35500.0,29.0371,29.0426,28.9877,28.9877,35500.0
2011-06-08 10:15:00,52.84,52.94,52.77,52.77,22500.0,28.9932,29.048,28.9548,28.9548,22500.0
2011-06-08 10:20:00,52.77,52.8,52.72,52.74,29000.0,28.9548,28.9712,28.9273,28.9383,29000.0
2011-06-08 10:25:00,52.72,52.85,52.68,52.85,24500.0,28.9273,28.9987,28.9054,28.9987,24500.0
2011-06-08 10:30:00,52.83,52.88,52.73,52.78,34000.0,28.9877,29.0151,28.9328,28.9602,34000.0
2011-06-08 10:35:00,52.78,52.93,52.77,52.93,34000.0,28.9602,29.0426,28.9548,29.0426,34000.0
2011-06-08 10:40:00,52.93,53.01,52.9,52.97,97000.0,29.0426,29.0864,29.0261,29.0645,97000.0
2011-06-08 10:45:00,52.99,53.04,52.99,53.04,26000.0,29.0755,29.1029,29.0755,29.1029,26000.0
2011-06-08 10:50:00,53.06,53.1,53.0,53.0,19500.0,29.1139,29.1358,29.081,29.081,19500.0
2011-06-08 10:55:00,52.99,52.99,52.92,52.94,38500.0,29.0755,29.0755,29.0371,29.048,38500.0
2011-06-08 11:00:00,52.94,52.94,52.87,52.87,41000.0,29.048,29.048,29.0096,29.0096,41000.0
2011-06-08 11:05:00,52.91,52.91,52.82,52.84,10000.0,29.0316,29.0316,28.9822,28.9932,10000.0
2011-06-08 11:10:00,52.84,52.84,52.74,52.76,14500.0,28.9932,28.9932,28.9383,28.9493,14500.0
2011-06-08 11:15:00,52.73,52.75,52.64,52.67,45500.0,28.9328,28.9438,28.8834,28.8999,45500.0
2011-06-08 11:20:00,52.65,52.68,52.65,52.68,22000.0,28.8889,28.9054,28.8889,28.9054,22000.0
2011-06-08 11:25:00,52.68,52.7,52.55,52.58,36500.0,28.9054,28.9164,28.834,28.8505,36500.0
2011-06-08 11:30:00,52.58,52.65,52.58,52.65,19000.0,28.8505,28.8889,28.8505,28.8889,19000.0
2011-06-08 11:35:00,52.68,52.7,52.65,52.66,13500.0,28.9054,28.9164,28.8889,28.8944,13500.0
2011-06-08 11:40:00,52.65,52.66,52.52,52.53,29500.0,28.8889,28.8944,28.8176,28.8231,29500.0
2011-06-08 11:45:00,52.53,52.64,52.53,52.61,21500.0,28.8231,28.8834,28.8231,28.867,21500.0
2011-06-08 11:50:00,52.62,52.65,52.56,52.63,28000.0,28.8725,28.8889,28.8395,28.8779,28000.0
2011-06-08 11:55:00,52.62,52.66,52.61,52.63,41500.0,28.8725,28.8944,28.867,28.8779,41500.0
2011-06-08 12:00:00,52.64,52.64,52.49,52.49,57500.0,28.8834,28.8834,28.8011,28.8011,57500.0
2011-06-08 12:05:00,52.49,52.54,52.45,52.49,20000.0,28.8011,28.8286,28.7792,28.8011,20000.0
2011-06-08 12:10:00,52.5,52.56,52.5,52.52,19000.0,28.8066,28.8395,28.8066,28.8176,19000.0
2011-06-08 12:15:00,52.52,52.52,52.47,52.51,13000.0,28.8176,28.8176,28.7902,28.8121,13000.0
2011-06-08 12:20:00,52.51,52.56,52.45,52.45,10000.0,28.8121,28.8395,28.7792,28.7792,10000.0
2011-06-08 12:25:00,52.45,52.49,52.42,52.48,22500.0,28.7792,28.8011,28.7627,28.7956,22500.0
2011-06-08 12:30:00,52.48,52.52,52.43,52.45,24500.0,28.7956,28.8176,28.7682,28.7792,24500.0
2011-06-08 12:35:00,52.42,52.43,52.37,52.43,20000.0,28.7627,28.7682,28.7353,28.7682,20000.0
2011-06-08 12:40:00,52.44,52.54,52.44,52.54,10500.0,28.7737,28.8286,28.7737,28.8286,10500.0
2011-06-08 12:45:00,52.55,52.59,52.51,52.54,13500.0,28.834,28.856,28.8121,28.8286,13500.0
2011-06-08 12:50:00,52.58,52.63,52.54,52.58,30500.0,28.8505,28.8779,28.8286,28.8505,30500.0
2011-06-08 12:55:00,52.57,52.66,52.57,52.65,11500.0,28.845,28.8944,28.845,28.8889,11500.0
2011-06-08 13:00:00,52.63,52.7,52.63,52.7,46000.0,28.8779,28.9164,28.8779,28.9164,46000.0
2011-06-08 13:05:00,52.68,52.74,52.66,52.66,21500.0,28.9054,28.9383,28.8944,28.8944,21500.0
2011-06-08 13:10:00,52.63,52.64,52.57,52.57,20000.0,28.8779,28.8834,28.845,28.845,20000.0
2011-06-08 13:15:00,52.57,52.6,52.55,52.58,10500.0,28.845,28.8615,28.834,28.8505,10500.0
2011-06-08 13:20:00,52.58,52.58,52.48,52.48,11500.0,28.8505,28.8505,28.7956,28.7956,11500.0
2011-06-08 13:25:00,52.48,52.55,52.48,52.48,11000.0,28.7956,28.834,28.7956,28.7956,11000.0
2011-06-08 13:30:00,52.48,52.52,52.45,52.45,12500.0,28.7956,28.8176,28.7792,28.7792,12500.0
2011-06-08 13:35:00,52.42,52.46,52.41,52.41,17000.0,28.7627,28.7847,28.7572,28.7572,17000.0
2011-06-08 13:40:00,52.41,52.47,52.4,52.42,18500.0,28.7572,28.7902,28.7517,28.7627,18500.0
2011-06-08 13:45:00,52.42,52.45,52.41,52.42,17000.0,28.7627,28.7792,28.7572,28.7627,17000.0
2011-06-08 13:50:00,52.43,52.43,52.37,52.41,34000.0,28.7682,28.7682,28.7353,28.7572,34000.0
2011-06-08 13:55:00,52.4,52.49,52.37,52.49,39000.0,28.7517,28.8011,28.7353,28.8011,39000.0
2011-06-08 14:00:00,52.51,52.6,52.5,52.52,61500.0,28.8121,28.8615,28.8066,28.8176,61500.0
2011-06-08 14:05:00,52.52,52.55,52.44,52.44,25500.0,28.8176,28.834,28.7737,28.7737,25500.0
2011-06-08 14:10:00,52.44,52.46,52.39,52.42,18500.0,28.7737,28.7847,28.7463,28.7627,18500.0
2011-06-08 14:15:00,52.42,52.47,52.4,52.4,13500.0,28.7627,28.7902,28.7517,28.7517,13500.0
2011-06-08 14:20:00,52.39,52.42,52.34,52.38,34500.0,28.7463,28.7627,28.7188,28.7408,34500.0
2011-06-08 14:25:00,52.35,52.43,52.34,52.34,23500.0,28.7243,28.7682,28.7188,28.7188,23500.0
2011-06-08 14:30:00,52.34,52.42,52.34,52.4,25000.0,28.7188,28.7627,28.7188,28.7517,25000.0
2011-06-08 14:35:00,52.4,52.54,52.4,52.49,80000.0,28.7517,28.8286,28.7517,28.8011,80000.0
2011-06-08 14:40:00,52.5,52.59,52.5,52.53,43500.0,28.8066,28.856,28.8066,28.8231,43500.0
2011-06-08 14:45:00,52.53,52.55,52.48,52.53,20000.0,28.8231,28.834,28.7956,28.8231,20000.0
2011-06-08 14:50:00,52.51,52.53,52.45,52.45,26000.0,28.8121,28.8231,28.7792,28.7792,26000.0
2011-06-08 14:55:00,52.48,52.48,52.43,52.44,25500.0,28.7956,28.7956,28.7682,28.7737,25500.0
2011-06-08 15:00:00,52.44,52.52,52.41,52.48,46500.0,28.7737,28.8176,28.7572,28.7956,46500.0
2011-06-08 15:05:00,52.48,52.5,52.44,52.48,27000.0,28.7956,28.8066,28.7737,28.7956,27000.0
2011-06-08 15:10:00,52.48,52.51,52.42,52.43,47000.0,28.7956,28.8121,28.7627,28.7682,47000.0
2011-06-08 15:15:00,52.43,52.46,52.34,52.4,40500.0,28.7682,28.7847,28.7188,28.7517,40500.0
2011-06-08 15:20:00,52.42,52.43,52.37,52.37,48500.0,28.7627,28.7682,28.7353,28.7353,48500.0
2011-06-08 15:25:00,52.39,52.41,52.36,52.4,40000.0,28.7463,28.7572,28.7298,28.7517,40000.0
2011-06-08 15:30:00,52.38,52.47,52.36,52.4,60000.0,28.7408,28.7902,28.7298,28.7517,60000.0
2011-06-08 15:35:00,52.36,52.44,52.32,52.37,44500.0,28.7298,28.7737,28.7078,28.7353,44500.0
2011-06-08 15:40:00,52.36,52.36,52.25,52.33,72500.0,28.7298,28.7298,28.6694,28.7133,72500.0
2011-06-08 15:45:00,52.32,52.36,52.27,52.27,87500.0,28.7078,28.7298,28.6804,28.6804,87500.0
2011-06-08 15:50:00,52.27,52.32,52.22,52.24,80500.0,28.6804,28.7078,28.653,28.664,80500.0
2011-06-08 15:55:00,52.24,52.45,52.24,52.45,221000.0,28.664,28.7792,28.664,28.7792,221000.0
2011-06-09 09:30:00,52.74,52.74,52.42,52.67,34500.0,28.9383,28.9383,28.7627,28.8999,34500.0
2011-06-09 09:35:00,52.7,52.73,52.6,52.61,51000.0,28.9164,28.9328,28.8615,28.867,51000.0
2011-06-09 09:40:00,52.61,52.77,52.61,52.73,49500.0,28.867,28.9548,28.867,28.9328,49500.0
2011-06-09 09:45:00,52.77,53.03,52.75,53.0,71000.0,28.9548,29.0974,28.9438,29.081,71000.0
2011-06-09 09:50:00,52.99,53.2,52.97,53.2,70500.0,29.0755,29.1907,29.0645,29.1907,70500.0
2011-06-09 09:55:00,53.2,53.29,53.16,53.25,38500.0,29.1907,29.2401,29.1688,29.2181,38500.0
2011-06-09 10:00:00,53.25,53.3,53.15,53.26,30500.0,29.2181,29.2456,29.1633,29.2236,30500.0
2011-06-09 10:05:00,53.26,53.34,53.24,53.27,10000.0,29.2236,29.2675,29.2127,29.2291,10000.0
2011-06-09 10:10:00,53.31,53.34,53.2,53.22,33000.0,29.2511,29.2675,29.1907,29.2017,33000.0
2011-06-09 10:15:00,53.2,53.2,52.92,52.94,37500.0,29.1907,29.1907,29.0371,29.048,37500.0
2011-06-09 10:20:00,52.94,53.02,52.94,52.98,41500.0,29.048,29.0919,29.048,29.07,41500.0
2011-06-09 10:25:00,53.02,53.03,52.98,52.98,7500.0,29.0919,29.0974,29.07,29.07,7500.0
2011-06-09 10:30:00,53.0,53.1,52.98,53.03,56500.0,29.081,29.1358,29.07,29.0974,56500.0
2011-06-09 10:35:00,53.05,53.09,53.03,53.09,23500.0,29.1084,29.1303,29.0974,29.1303,23500.0
2011-06-09 10:40:00,53.09,53.27,53.05,53.11,117500.0,29.1303,29.2291,29.1084,29.1413,117500.0
2011-06-09 10:45:00,53.11,53.14,53.05,53.14,26000.0,29.1413,29.1578,29.1084,29.1578,26000.0
2011-06-09 10:50:00,53.11,53.18,53.09,53.13,22500.0,29.1413,29.1797,29.1303,29.1523,22500.0
2011-06-09 10:55:00,53.09,53.16,53.05,53.16,49500.0,29.1303,29.1688,29.1084,29.1688,49500.0
2011-06-09 11:00:00,53.16,53.16,53.03,53.12,16000.0,29.1688,29.1688,29.0974,29.1468,16000.0
2011-06-09 11:05:00,53.1,53.18,53.08,53.16,15500.0,29.1358,29.1797,29.1249,29.1688,15500.0
2011-06-09 11:10:00,53.18,53.25,53.13,53.24,21000.0,29.1797,29.2181,29.1523,29.2127,21000.0
2011-06-09 11:15:00,53.24,53.25,53.21,53.22,10500.0,29.2127,29.2181,29.1962,29.2017,10500.0
2011-06-09 11:20:00,53.22,53.22,53.19,53.21,3000.0,29.2017,29.2017,29.1852,29.1962,3000.0
2011-06-09 11:25:00,53.19,53.28,53.19,53.28,14000.0,29.1852,29.2346,29.1852,29.2346,14000.0
2011-06-09 11:30:00,53.27,53.37,53.25,53.37,21500.0,29.2291,29.284,29.2181,29.284,21500.0
2011-06-09 11:35:00,53.33,53.4,53.33,53.33,13000.0,29.262,29.3004,29.262,29.262,13000.0
2011-06-09 11:40:00,53.34,53.34,53.28,53.29,19000.0,29.2675,29.2675,29.2346,29.2401,19000.0
2011-06-09 11:45:00,53.3,53.31,53.24,53.25,21500.0,29.2456,29.2511,29.2127,29.2181,21500.0
2011-06-09 11:50:00,53.27,53.38,53.27,53.35,13500.0,29.2291,29.2895,29.2291,29.273,13500.0
2011-06-09 11:55:00,53.35,53.4,53.28,53.28,20500.0,29.273,29.3004,29.2346,29.2346,20500.0
2011-06-09 12:00:00,53.31,53.32,53.26,53.28,30000.0,29.2511,29.2565,29.2236,29.2346,30000.0
2011-06-09 12:05:00,53.31,53.35,53.29,53.35,12500.0,29.2511,29.273,29.2401,29.273,12500.0
2011-06-09 12:10:00,53.35,53.35,53.31,53.31,5000.0,29.273,29.273,29.2511,29.2511,5000.0
2011-06-09 12:15:00,53.3,53.32,53.24,53.24,11500.0,29.2456,29.2565,29.2127,29.2127,11500.0
2011-06-09 12:20:00,53.19,53.19,53.16,53.16,4500.0,29.1852,29.1852,29.1688,29.1688,4500.0
2011-06-09 12:25:00,53.15,53.18,53.13,53.14,12000.0,29.1633,29.1797,29.1523,29.1578,12000.0
2011-06-09 12:30:00,53.15,53.18,53.13,53.15,25500.0,29.1633,29.1797,29.1523,29.1633,25500.0
2011-06-09 12:35:00,53.15,53.16,53.13,53.14,7500.0,29.1633,29.1688,29.1523,29.1578,7500.0
2011-06-09 12:40:00,53.14,53.19,53.1,53.13,16000.0,29.1578,29.1852,29.1358,29.1523,16000.0
2011-06-09 12:45:00,53.11,53.16,53.08,53.13,13000.0,29.1413,29.1688,29.1249,29.1523,13000.0
2011-06-09 12:50:00,53.14,53.18,53.11,53.14,23500.0,29.1578,29.1797,29.1413,29.1578,23500.0
2011-06-09 12:55:00,53.14,53.17,53.12,53.14,17500.0,29.1578,29.1742,29.1468,29.1578,17500.0
2011-06-09 13:00:00,53.15,53.17,53.14,53.14,15000.0,29.1633,29.1742,29.1578,29.1578,15000.0
2011-06-09 13:05:00,53.14,53.21,53.14,53.19,9000.0,29.1578,29.1962,29.1578,29.1852,9000.0
2011-06-09 13:10:00,53.17,53.18,53.14,53.15,17000.0,29.1742,29.1797,29.1578,29.1633,17000.0
2011-06-09 13:15:00,53.16,53.16,53.11,53.16,28000.0,29.1688,29.1688,29.1413,29.1688,28000.0
2011-06-09 13:20:00,53.15,53.22,53.14,53.22,37500.0,29.1633,29.2017,29.1578,29.2017,37500.0
2011-06-09 13:25:00,53.22,53.22,53.18,53.22,17500.0,29.2017,29.2017,29.1797,29.2017,17500.0
2011-06-09 13:30:00,53.22,53.23,53.21,53.21,5500.0,29.2017,29.2072,29.1962,29.1962,5500.0
2011-06-09 13:35:00,53.21,53.23,53.19,53.23,20500.0,29.1962,29.2072,29.1852,29.2072,20500.0
2011-06-09 13:40:00,53.27,53.29,53.27,53.27,6500.0,29.2291,29.2401,29.2291,29.2291,6500.0
2011-06-09 13:45:00,53.26,53.27,53.23,53.27,13500.0,29.2236,29.2291,29.2072,29.2291,13500.0
2011-06-09 13:50:00,53.27,53.35,53.27,53.35,12000.0,29.2291,29.273,29.2291,29.273,12000.0
2011-06-09 13:55:00,53.36,53.36,53.3,53.34,7500.0,29.2785,29.2785,29.2456,29.2675,7500.0
2011-06-09 14:00:00,53.32,53.38,53.3,53.38,27000.0,29.2565,29.2895,29.2456,29.2895,27000.0
2011-06-09 14:05:00,53.38,53.42,53.38,53.41,4000.0,29.2895,29.3114,29.2895,29.3059,4000.0
2011-06-09 14:10:00,53.41,53.42,53.36,53.4,20000.0,29.3059,29.3114,29.2785,29.3004,20000.0
2011-06-09 14:15:00,53.4,53.43,53.38,53.43,26500.0,29.3004,29.3169,29.2895,29.3169,26500.0
2011-06-09 14:20:00,53.42,53.45,53.4,53.44,13500.0,29.3114,29.3279,29.3004,29.3224,13500.0
2011-06-09 14:25:00,53.43,53.47,53.39,53.45,27500.0,29.3169,29.3389,29.295,29.3279,27500.0
2011-06-09 14:30:00,53.43,53.43,53.39,53.41,7500.0,29.3169,29.3169,29.295,29.3059,7500.0
2011-06-09 14:35:00,53.39,53.43,53.36,53.43,10000.0,29.295,29.3169,29.2785,29.3169,10000.0
2011-06-09 14:40:00,53.43,53.45,53.4,53.4,14500.0,29.3169,29.3279,29.3004,29.3004,14500.0
2011-06-09 14:45:00,53.39,53.4,53.39,53.4,4500.0,29.295,29.3004,29.295,29.3004,4500.0
2011-06-09 14:50:00,53.41,53.47,53.4,53.47,7000.0,29.3059,29.3389,29.3004,29.3389,7000.0
2011-06-09 14:55:00,53.47,53.5,53.46,53.5,31000.0,29.3389,29.3553,29.3334,29.3553,31000.0
2011-06-09 15:00:00,53.5,53.51,53.47,53.51,22000.0,29.3553,29.3608,29.3389,29.3608,22000.0
2011-06-09 15:05:00,53.51,53.52,53.47,53.5,27000.0,29.3608,29.3663,29.3389,29.3553,27000.0
2011-06-09 15:10:00,53.48,53.49,53.47,53.49,12500.0,29.3443,29.3498,29.3389,29.3498,12500.0
2011-06-09 15:15:00,53.45,53.49,53.44,53.45,19000.0,29.3279,29.3498,29.3224,29.3279,19000.0
2011-06-09 15:20:00,53.44,53.49,53.39,53.42,24000.0,29.3224,29.3498,29.295,29.3114,24000.0
2011-06-09 15:25:00,53.43,53.43,53.35,53.39,27500.0,29.3169,29.3169,29.273,29.295,27500.0
2011-06-09 15:30:00,53.39,53.39,53.26,53.28,59500.0,29.295,29.295,29.2236,29.2346,59500.0
2011-06-09 15:35:00,53.3,53.38,53.3,53.32,28000.0,29.2456,29.2895,29.2456,29.2565,28000.0
2011-06-09 15:40:00,53.33,53.45,53.31,53.42,48000.0,29.262,29.3279,29.2511,29.3114,48000.0
2011-06-09 15:45:00,53.4,53.4,53.3,53.33,60000.0,29.3004,29.3004,29.2456,29.262,60000.0
2011-06-09 15:50:00,53.33,53.37,53.24,53.37,71500.0,29.262,29.284,29.2127,29.284,71500.0
2011-06-09 15:55:00,53.36,53.38,53.23,53.25,111000.0,29.2785,29.2895,29.2072,29.2181,111000.0
2011-06-10 09:30:00,54.22,54.34,53.7,53.84,166000.0,29.7504,29.8162,29.4651,29.5419,166000.0
2011-06-10 09:35:00,53.82,53.84,53.6,53.73,43500.0,29.5309,29.5419,29.4102,29.4815,43500.0
2011-06-10 09:40:00,53.68,53.79,53.6,53.64,39500.0,29.4541,29.5144,29.4102,29.4321,39500.0
2011-06-10 09:45:00,53.63,53.72,53.62,53.68,25500.0,29.4266,29.476,29.4212,29.4541,25500.0
2011-06-10 09:50:00,53.67,53.7,53.6,53.63,33500.0,29.4486,29.4651,29.4102,29.4266,33500.0
2011-06-10 09:55:00,53.67,53.7,53.6,53.7,32500.0,29.4486,29.4651,29.4102,29.4651,32500.0
2011-06-10 10:00:00,53.71,53.84,53.71,53.82,42000.0,29.4705,29.5419,29.4705,29.5309,42000.0
2011-06-10 10:05:00,53.8,53.86,53.7,53.78,43000.0,29.5199,29.5528,29.4651,29.5089,43000.0
2011-06-10 10:10:00,53.76,53.89,53.75,53.8,31500.0,29.498,29.5693,29.4925,29.5199,31500.0
2011-06-10 10:15:00,53.82,53.88,53.81,53.88,32000.0,29.5309,29.5638,29.5254,29.5638,32000.0
2011-06-10 10:20:00,53.88,53.89,53.8,53.81,12500.0,29.5638,29.5693,29.5199,29.5254,12500.0
2011-06-10 10:25:00,53.79,53.86,53.79,53.84,7500.0,29.5144,29.5528,29.5144,29.5419,7500.0
2011-06-10 10:30:00,53.88,53.88,53.76,53.77,19500.0,29.5638,29.5638,29.498,29.5035,19500.0
2011-06-10 10:35:00,53.78,53.83,53.78,53.8,18500.0,29.5089,29.5364,29.5089,29.5199,18500.0
2011-06-10 10:40:00,53.79,53.79,53.57,53.62,32000.0,29.5144,29.5144,29.3937,29.4212,32000.0
2011-06-10 10:45:00,53.6,53.63,53.58,53.61,16500.0,29.4102,29.4266,29.3992,29.4157,16500.0
2011-06-10 10:50:00,53.63,53.65,53.53,53.53,8000.0,29.4266,29.4376,29.3718,29.3718,8000.0
2011-06-10 10:55:00,53.55,53.56,53.44,53.51,35000.0,29.3827,29.3882,29.3224,29.3608,35000.0
2011-06-10 11:00:00,53.51,53.61,53.51,53.54,17500.0,29.3608,29.4157,29.3608,29.3773,17500.0
2011-06-10 11:05:00,53.57,53.59,53.48,53.59,26500.0,29.3937,29.4047,29.3443,29.4047,26500.0
2011-06-10 11:10:00,53.54,53.58,53.51,53.53,17500.0,29.3773,29.3992,29.3608,29.3718,17500.0
2011-06-10 11:15:00,53.53,53.64,53.53,53.63,15500.0,29.3718,29.4321,29.3718,29.4266,15500.0
2011-06-10 11:20:00,53.63,53.65,53.62,53.64,17500.0,29.4266,29.4376,29.4212,29.4321,17500.0
2011-06-10 11:25:00,53.62,53.65,53.54,53.57,18000.0,29.4212,29.4376,29.3773,29.3937,18000.0
2011-06-10 11:30:00,53.57,53.57,53.45,53.45,25500.0,29.3937,29.3937,29.3279,29.3279,25500.0
2011-06-10 11:35:00,53.45,53.5,53.42,53.44,25000.0,29.3279,29.3553,29.3114,29.3224,25000.0
2011-06-10 11:40:00,53.47,53.47,53.4,53.46,38000.0,29.3389,29.3389,29.3004,29.3334,38000.0
2011-06-10 11:45:00,53.46,53.52,53.43,53.52,44000.0,29.3334,29.3663,29.3169,29.3663,44000.0
2011-06-10 11:50:00,53.5,53.58,53.5,53.58,21000.0,29.3553,29.3992,29.3553,29.3992,21000.0
2011-06-10 11:55:00,53.58,53.58,53.55,53.57,8000.0,29.3992,29.3992,29.3827,29.3937,8000.0
2011-06-10 12:00:00,53.57,53.62,53.55,53.62,11000.0,29.3937,29.4212,29.3827,29.4212,11000.0
2011-06-10 12:05:00,53.6,53.63,53.6,53.61,11000.0,29.4102,29.4266,29.4102,29.4157,11000.0
2011-06-10 12:10:00,53.61,53.61,53.49,53.5,14000.0,29.4157,29.4157,29.3498,29.3553,14000.0
2011-06-10 12:15:00,53.5,53.56,53.5,53.56,7500.0,29.3553,29.3882,29.3553,29.3882,7500.0
2011-06-10 12:20:00,53.56,53.57,53.53,53.57,9500.0,29.3882,29.3937,29.3718,29.3937,9500.0
2011-06-10 12:25:00,53.57,53.64,53.57,53.63,21000.0,29.3937,29.4321,29.3937,29.4266,21000.0
2011-06-10 12:30:00,53.63,53.78,53.63,53.72,35500.0,29.4266,29.5089,29.4266,29.476,35500.0
2011-06-10 12:35:00,53.74,53.8,53.73,53.77,20500.0,29.487,29.5199,29.4815,29.5035,20500.0
2011-06-10 12:40:00,53.77,53.81,53.75,53.75,14000.0,29.5035,29.5254,29.4925,29.4925,14000.0
2011-06-10 12:45:00,53.75,53.76,53.67,53.73,10000.0,29.4925,29.498,29.4486,29.4815,10000.0
2011-06-10 12:50:00,53.71,53.82,53.71,53.79,16500.0,29.4705,29.5309,29.4705,29.5144,16500.0
2011-06-10 12:55:00,53.82,53.82,53.75,53.75,6500.0,29.5309,29.5309,29.4925,29.4925,6500.0
2011-06-10 13:00:00,53.75,53.75,53.64,53.69,10500.0,29.4925,29.4925,29.4321,29.4596,10500.0
2011-06-10 13:05:00,53.68,53.68,53.66,53.66,2000.0,29.4541,29.4541,29.4431,29.4431,2000.0
2011-06-10 13:10:00,53.61,53.61,53.53,53.56,15000.0,29.4157,29.4157,29.3718,29.3882,15000.0
2011-06-10 13:15:00,53.54,53.56,53.49,53.54,14500.0,29.3773,29.3882,29.3498,29.3773,14500.0
2011-06-10 13:20:00,53.56,53.56,53.52,53.53,16000.0,29.3882,29.3882,29.3663,29.3718,16000.0
2011-06-10 13:25:00,53.56,53.6,53.52,53.59,11000.0,29.3882,29.4102,29.3663,29.4047,11000.0
2011-06-10 13:30:00,53.57,53.58,53.52,53.54,16500.0,29.3937,29.3992,29.3663,29.3773,16500.0
2011-06-10 13:35:00,53.53,53.57,53.49,53.57,11500.0,29.3718,29.3937,29.3498,29.3937,11500.0
2011-06-10 13:40:00,53.53,53.54,53.52,53.52,5500.0,29.3718,29.3773,29.3663,29.3663,5500.0
2011-06-10 13:45:00,53.49,53.51,53.45,53.49,36000.0,29.3498,29.3608,29.3279,29.3498,36000.0
2011-06-10 13:50:00,53.49,53.51,53.46,53.51,13500.0,29.3498,29.3608,29.3334,29.3608,13500.0
2011-06-10 13:55:00,53.53,53.58,53.53,53.58,12000.0,29.3718,29.3992,29.3718,29.3992,12000.0
2011-06-10 14:00:00,53.58,53.91,53.58,53.91,47500.0,29.3992,29.5803,29.3992,29.5803,47500.0
2011-06-10 14:05:00,53.94,54.0,53.9,53.92,53000.0,29.5967,29.6297,29.5748,29.5858,53000.0
2011-06-10 14:10:00,53.91,53.95,53.78,53.95,24000.0,29.5803,29.6022,29.5089,29.6022,24000.0
2011-06-10 14:15:00,53.97,54.0,53.87,53.95,34500.0,29.6132,29.6297,29.5583,29.6022,34500.0
2011-06-10 14:20:00,53.99,54.0,53.8,53.88,19500.0,29.6242,29.6297,29.5199,29.5638,19500.0
2011-06-10 14:25:00,53.87,53.93,53.84,53.84,23000.0,29.5583,29.5913,29.5419,29.5419,23000.0
2011-06-10 14:30:00,53.81,53.87,53.65,53.68,25500.0,29.5254,29.5583,29.4376,29.4541,25500.0
2011-06-10 14:35:00,53.65,53.71,53.63,53.63,21500.0,29.4376,29.4705,29.4266,29.4266,21500.0
2011-06-10 14:40:00,53.62,53.76,53.62,53.76,31000.0,29.4212,29.498,29.4212,29.498,31000.0
2011-06-10 14:45:00,53.76,53.77,53.71,53.77,13000.0,29.498,29.5035,29.4705,29.5035,13000.0
2011-06-10 14:50:00,53.76,53.81,53.72,53.79,16000.0,29.498,29.5254,29.476,29.5144,16000.0
2011-06-10 14:55:00,53.81,54.04,53.81,54.04,16500.0,29.5254,29.6516,29.5254,29.6516,16500.0
2011-06-10 15:00:00,54.04,54.04,53.83,53.87,42500.0,29.6516,29.6516,29.5364,29.5583,42500.0
2011-06-10 15:05:00,53.87,53.94,53.76,53.85,34500.0,29.5583,29.5967,29.498,29.5474,34500.0
2011-06-10 15:10:00,53.87,54.02,53.85,53.92,30000.0,29.5583,29.6406,29.5474,29.5858,30000.0
2011-06-10 15:15:00,53.88,54.03,53.87,53.97,36500.0,29.5638,29.6461,29.5583,29.6132,36500.0
2011-06-10 15:20:00,53.97,54.02,53.92,54.01,41500.0,29.6132,29.6406,29.5858,29.6351,41500.0
2011-06-10 15:25:00,54.01,54.03,53.9,53.95,43000.0,29.6351,29.6461,29.5748,29.6022,43000.0
2011-06-10 15:30:00,53.95,53.99,53.9,53.97,49500.0,29.6022,29.6242,29.5748,29.6132,49500.0
2011-06-10 15:35:00,53.97,53.98,53.88,53.93,56500.0,29.6132,29.6187,29.5638,29.5913,56500.0
2011-06-10 15:40:00,53.93,53.98,53.84,53.87,34500.0,29.5913,29.6187,29.5419,29.5583,34500.0
2011-06-10 15:45:00,53.83,53.88,53.76,53.8,68500.0,29.5364,29.5638,29.498,29.5199,68500.0
2011-06-10 15:50:00,53.8,53.88,53.79,53.83,100500.0,29.5199,29.5638,29.5144,29.5364,100500.0
2011-06-10 15:55:00,53.82,53.85,53.65,53.67,210500.0,29.5309,29.5474,29.4376,29.4486,210500.0
2011-06-13 09:30:00,54.02,54.02,53.8,53.88,70500.0,29.6406,29.6406,29.5199,29.5638,70500.0
2011-06-13 09:35:00,53.86,53.87,53.74,53.74,21500.0,29.5528,29.5583,29.487,29.487,21500.0
2011-06-13 09:40:00,53.8,53.96,53.75,53.88,21500.0,29.5199,29.6077,29.4925,29.5638,21500.0
2011-06-13 09:45:00,53.91,53.97,53.88,53.91,17000.0,29.5803,29.6132,29.5638,29.5803,17000.0
2011-06-13 09:50:00,53.91,53.96,53.82,53.82,17000.0,29.5803,29.6077,29.5309,29.5309,17000.0
2011-06-13 09:55:00,53.81,53.86,53.76,53.83,13000.0,29.5254,29.5528,29.498,29.5364,13000.0
2011-06-13 10:00:00,53.79,53.81,53.68,53.81,80500.0,29.5144,29.5254,29.4541,29.5254,80500.0
2011-06-13 10:05:00,53.8,53.81,53.72,53.81,19500.0,29.5199,29.5254,29.476,29.5254,19500.0
2011-06-13 10:10:00,53.83,53.86,53.79,53.83,8000.0,29.5364,29.5528,29.5144,29.5364,8000.0
2011-06-13 10:15:00,53.78,53.83,53.78,53.8,6000.0,29.5089,29.5364,29.5089,29.5199,6000.0
2011-06-13 10:20:00,53.84,53.92,53.84,53.92,5500.0,29.5419,29.5858,29.5419,29.5858,5500.0
2011-06-13 10:25:00,53.89,53.92,53.82,53.86,9500.0,29.5693,29.5858,29.5309,29.5528,9500.0
2011-06-13 10:30:00,53.87,53.87,53.81,53.85,32000.0,29.5583,29.5583,29.5254,29.5474,32000.0
2011-06-13 10:35:00,53.85,53.97,53.84,53.93,7500.0,29.5474,29.6132,29.5419,29.5913,7500.0
2011-06-13 10:40:00,53.94,53.94,53.84,53.89,16000.0,29.5967,29.5967,29.5419,29.5693,16000.0
2011-06-13 10:45:00,53.89,54.02,53.89,54.0,14500.0,29.5693,29.6406,29.5693,29.6297,14500.0
2011-06-13 10:50:00,54.02,54.09,54.02,54.07,13000.0,29.6406,29.679,29.6406,29.6681,13000.0
2011-06-13 10:55:00,54.09,54.12,53.94,54.04,38500.0,29.679,29.6955,29.5967,29.6516,38500.0
2011-06-13 11:00:00,54.02,54.02,53.83,53.83,23000.0,29.6406,29.6406,29.5364,29.5364,23000.0
2011-06-13 11:05:00,53.87,53.97,53.87,53.87,38500.0,29.5583,29.6132,29.5583,29.5583,38500.0
2011-06-13 11:10:00,53.86,54.0,53.86,53.99,14000.0,29.5528,29.6297,29.5528,29.6242,14000.0
2011-06-13 11:15:00,53.97,54.03,53.94,54.0,48500.0,29.6132,29.6461,29.5967,29.6297,48500.0
2011-06-13 11:20:00,54.01,54.1,53.98,54.07,23000.0,29.6351,29.6845,29.6187,29.6681,23000.0
2011-06-13 11:25:00,54.09,54.12,54.08,54.11,28500.0,29.679,29.6955,29.6736,29.69,28500.0
2011-06-13 11:30:00,54.1,54.22,54.09,54.2,63500.0,29.6845,29.7504,29.679,29.7394,63500.0
2011-06-13 11:35:00,54.19,54.2,54.14,54.16,10000.0,29.7339,29.7394,29.7065,29.7175,10000.0
2011-06-13 11:40:00,54.15,54.33,54.11,54.33,65500.0,29.712,29.8107,29.69,29.8107,65500.0
2011-06-13 11:45:00,54.34,54.37,54.27,54.37,29500.0,29.8162,29.8327,29.7778,29.8327,29500.0
2011-06-13 11:50:00,54.34,54.38,54.28,54.32,52000.0,29.8162,29.8382,29.7833,29.8052,52000.0
2011-06-13 11:55:00,54.31,54.37,54.26,54.27,30500.0,29.7998,29.8327,29.7723,29.7778,30500.0
2011-06-13 12:00:00,54.25,54.36,54.24,54.36,19500.0,29.7668,29.8272,29.7613,29.8272,19500.0
2011-06-13 12:05:00,54.33,54.37,54.33,54.35,4000.0,29.8107,29.8327,29.8107,29.8217,4000.0
2011-06-13 12:10:00,54.3,54.3,54.23,54.24,9500.0,29.7943,29.7943,29.7559,29.7613,9500.0
2011-06-13 12:15:00,54.25,54.26,54.2,54.2,18500.0,29.7668,29.7723,29.7394,29.7394,18500.0
2011-06-13 12:20:00,54.23,54.3,54.19,54.23,21500.0,29.7559,29.7943,29.7339,29.7559,21500.0
2011-06-13 12:25:00,54.14,54.2,54.14,54.16,9500.0,29.7065,29.7394,29.7065,29.7175,9500.0
2011-06-13 12:30:00,54.16,54.22,54.12,54.17,28500.0,29.7175,29.7504,29.6955,29.7229,28500.0
2011-06-13 12:35:00,54.17,54.21,54.17,54.2,8500.0,29.7229,29.7449,29.7229,29.7394,8500.0
2011-06-13 12:40:00,54.19,54.2,54.15,54.19,10000.0,29.7339,29.7394,29.712,29.7339,10000.0
2011-06-13 12:45:00,54.17,54.2,54.16,54.17,12000.0,29.7229,29.7394,29.7175,29.7229,12000.0
2011-06-13 12:50:00,54.17,54.17,54.1,54.1,8500.0,29.7229,29.7229,29.6845,29.6845,8500.0
2011-06-13 12:55:00,54.1,54.18,54.09,54.18,22500.0,29.6845,29.7284,29.679,29.7284,22500.0
2011-06-13 13:00:00,54.14,54.15,54.09,54.1,28000.0,29.7065,29.712,29.679,29.6845,28000.0
2011-06-13 13:05:00,54.08,54.13,54.07,54.13,22500.0,29.6736,29.701,29.6681,29.701,22500.0
2011-06-13 13:10:00,54.11,54.15,54.08,54.13,28500.0,29.69,29.712,29.6736,29.701,28500.0
2011-06-13 13:15:00,54.13,54.16,54.1,54.14,78000.0,29.701,29.7175,29.6845,29.7065,78000.0
2011-06-13 13:20:00,54.14,54.23,54.13,54.18,43000.0,29.7065,29.7559,29.701,29.7284,43000.0
2011-06-13 13:25:00,54.25,54.34,54.24,54.34,45500.0,29.7668,29.8162,29.7613,29.8162,45500.0
2011-06-13 13:30:00,54.33,54.33,54.27,54.29,33500.0,29.8107,29.8107,29.7778,29.7888,33500.0
2011-06-13 13:35:00,54.26,54.38,54.26,54.38,12500.0,29.7723,29.8382,29.7723,29.8382,12500.0
2011-06-13 13:40:00,54.38,54.38,54.3,54.3,10000.0,29.8382,29.8382,29.7943,29.7943,10000.0
2011-06-13 13:45:00,54.32,54.41,54.28,54.4,53500.0,29.8052,29.8546,29.7833,29.8491,53500.0
2011-06-13 13:50:00,54.41,54.51,54.4,54.51,41000.0,29.8546,29.9095,29.8491,29.9095,41000.0
2011-06-13 13:55:00,54.48,54.57,54.47,54.56,44000.0,29.893,29.9424,29.8875,29.9369,44000.0
2011-06-13 14:00:00,54.58,54.64,54.53,54.63,118500.0,29.9479,29.9808,29.9205,29.9753,118500.0
2011-06-13 14:05:00,54.63,54.67,54.58,54.6,30500.0,29.9753,29.9973,29.9479,29.9589,30500.0
2011-06-13 14:10:00,54.59,54.65,54.58,54.6,24000.0,29.9534,29.9863,29.9479,29.9589,24000.0
2011-06-13 14:15:00,54.58,54.6,54.5,54.5,40500.0,29.9479,29.9589,29.904,29.904,40500.0
2011-06-13 14:20:00,54.5,54.58,54.49,54.56,50000.0,29.904,29.9479,29.8985,29.9369,50000.0
2011-06-13 14:25:00,54.56,54.59,54.52,54.56,30500.0,29.9369,29.9534,29.915,29.9369,30500.0
2011-06-13 14:30:00,54.56,54.57,54.47,54.48,22500.0,29.9369,29.9424,29.8875,29.893,22500.0
2011-06-13 14:35:00,54.5,54.52,54.45,54.48,32000.0,29.904,29.915,29.8766,29.893,32000.0
2011-06-13 14:40:00,54.47,54.58,54.45,54.57,17000.0,29.8875,29.9479,29.8766,29.9424,17000.0
2011-06-13 14:45:00,54.55,54.58,54.51,54.55,31000.0,29.9314,29.9479,29.9095,29.9314,31000.0
2011-06-13 14:50:00,54.56,54.56,54.48,54.49,18500.0,29.9369,29.9369,29.893,29.8985,18500.0
2011-06-13 14:55:00,54.45,54.46,54.39,54.4,14500.0,29.8766,29.8821,29.8437,29.8491,14500.0
2011-06-13 15:00:00,54.4,54.4,54.33,54.36,18500.0,29.8491,29.8491,29.8107,29.8272,18500.0
2011-06-13 15:05:00,54.37,54.43,54.28,54.34,37000.0,29.8327,29.8656,29.7833,29.8162,37000.0
2011-06-13 15:10:00,54.28,54.31,54.22,54.25,40000.0,29.7833,29.7998,29.7504,29.7668,40000.0
2011-06-13 15:15:00,54.22,54.31,54.2,54.31,34500.0,29.7504,29.7998,29.7394,29.7998,34500.0
2011-06-13 15:20:00,54.31,54.33,54.28,54.31,27500.0,29.7998,29.8107,29.7833,29.7998,27500.0
2011-06-13 15:25:00,54.3,54.39,54.28,54.35,39500.0,29.7943,29.8437,29.7833,29.8217,39500.0
2011-06-13 15:30:00,54.36,54.41,54.3,54.38,61500.0,29.8272,29.8546,29.7943,29.8382,61500.0
2011-06-13 15:35:00,54.38,54.41,54.35,54.35,37000.0,29.8382,29.8546,29.8217,29.8217,37000.0
2011-06-13 15:40:00,54.37,54.44,54.36,54.38,54500.0,29.8327,29.8711,29.8272,29.8382,54500.0
2011-06-13 15:45:00,54.39,54.46,54.36,54.44,36500.0,29.8437,29.8821,29.8272,29.8711,36500.0
2011-06-13 15:50:00,54.42,54.46,54.37,54.43,115500.0,29.8601,29.8821,29.8327,29.8656,115500.0
2011-06-13 15:55:00,54.42,54.45,54.35,54.4,158000.0,29.8601,29.8766,29.8217,29.8491,158000.0
2011-06-14 09:30:00,54.94,55.0,54.59,54.8,66000.0,30.1454,30.1784,29.9534,30.0686,66000.0
2011-06-14 09:35:00,54.78,54.84,54.73,54.78,40000.0,30.0576,30.0906,30.0302,30.0576,40000.0
2011-06-14 09:40:00,54.73,54.79,54.65,54.76,22500.0,30.0302,30.0631,29.9863,30.0467,22500.0
2011-06-14 09:45:00,54.77,54.91,54.75,54.88,24000.0,30.0522,30.129,30.0412,30.1125,24000.0
2011-06-14 09:50:00,54.9,54.97,54.85,54.97,32500.0,30.1235,30.1619,30.0961,30.1619,32500.0
2011-06-14 09:55:00,54.97,54.99,54.89,54.91,27500.0,30.1619,30.1729,30.118,30.129,27500.0
2011-06-14 10:00:00,54.9,54.93,54.83,54.91,10000.0,30.1235,30.1399,30.0851,30.129,10000.0
2011-06-14 10:05:00,54.93,54.97,54.83,54.85,18500.0,30.1399,30.1619,30.0851,30.0961,18500.0
2011-06-14 10:10:00,54.82,54.84,54.75,54.75,36000.0,30.0796,30.0906,30.0412,30.0412,36000.0
2011-06-14 10:15:00,54.75,54.84,54.71,54.84,39500.0,30.0412,30.0906,30.0192,30.0906,39500.0
2011-06-14 10:20:00,54.86,55.16,54.86,55.13,53000.0,30.1015,30.2661,30.1015,30.2497,53000.0
2011-06-14 10:25:00,55.13,55.33,55.13,55.32,83000.0,30.2497,30.3594,30.2497,30.3539,83000.0
2011-06-14 10:30:00,55.3,55.3,55.19,55.23,28500.0,30.343,30.343,30.2826,30.3046,28500.0
2011-06-14 10:35:00,55.2,55.23,55.16,55.23,30500.0,30.2881,30.3046,30.2661,30.3046,30500.0
2011-06-14 10:40:00,55.23,55.31,55.21,55.29,16000.0,30.3046,30.3485,30.2936,30.3375,16000.0
2011-06-14 10:45:00,55.34,55.38,55.26,55.26,37500.0,30.3649,30.3869,30.321,30.321,37500.0
2011-06-14 10:50:00,55.24,55.3,55.15,55.3,24500.0,30.31,30.343,30.2607,30.343,24500.0
2011-06-14 10:55:00,55.3,55.32,55.27,55.31,20000.0,30.343,30.3539,30.3265,30.3485,20000.0
2011-06-14 11:00:00,55.31,55.31,55.17,55.22,62500.0,30.3485,30.3485,30.2716,30.2991,62500.0
2011-06-14 11:05:00,55.22,55.25,55.17,55.17,21000.0,30.2991,30.3155,30.2716,30.2716,21000.0
2011-06-14 11:10:00,55.15,55.18,55.15,55.17,8000.0,30.2607,30.2771,30.2607,30.2716,8000.0
2011-06-14 11:15:00,55.17,55.19,55.11,55.11,17500.0,30.2716,30.2826,30.2387,30.2387,17500.0
2011-06-14 11:20:00,55.11,55.14,55.1,55.12,8500.0,30.2387,30.2552,30.2332,30.2442,8500.0
2011-06-14 11:25:00,55.12,55.12,55.06,55.07,11500.0,30.2442,30.2442,30.2113,30.2168,11500.0
2011-06-14 11:30:00,55.12,55.17,55.07,55.16,35500.0,30.2442,30.2716,30.2168,30.2661,35500.0
2011-06-14 11:35:00,55.16,55.17,55.08,55.08,19500.0,30.2661,30.2716,30.2223,30.2223,19500.0
2011-06-14 11:40:00,55.08,55.14,55.08,55.14,6000.0,30.2223,30.2552,30.2223,30.2552,6000.0
2011-06-14 11:45:00,55.11,55.13,55.08,55.08,12000.0,30.2387,30.2497,30.2223,30.2223,12000.0
2011-06-14 11:50:00,55.08,55.13,55.07,55.1,21000.0,30.2223,30.2497,30.2168,30.2332,21000.0
2011-06-14 11:55:00,55.13,55.15,55.1,55.14,16500.0,30.2497,30.2607,30.2332,30.2552,16500.0
2011-06-14 12:00:00,55.13,55.16,55.1,55.14,19500.0,30.2497,30.2661,30.2332,30.2552,19500.0
2011-06-14 12:05:00,55.14,55.15,55.09,55.12,11500.0,30.2552,30.2607,30.2277,30.2442,11500.0
2011-06-14 12:10:00,55.09,55.14,55.06,55.1,18500.0,30.2277,30.2552,30.2113,30.2332,18500.0
2011-06-14 12:15:00,55.1,55.13,55.07,55.11,44000.0,30.2332,30.2497,30.2168,30.2387,44000.0
2011-06-14 12:20:00,55.08,55.14,55.08,55.14,16500.0,30.2223,30.2552,30.2223,30.2552,16500.0
2011-06-14 12:25:00,55.14,55.14,55.09,55.13,21000.0,30.2552,30.2552,30.2277,30.2497,21000.0
2011-06-14 12:30:00,55.13,55.14,55.09,55.13,15500.0,30.2497,30.2552,30.2277,30.2497,15500.0
2011-06-14 12:35:00,55.13,55.13,55.06,55.06,13500.0,30.2497,30.2497,30.2113,30.2113,13500.0
2011-06-14 12:40:00,55.1,55.1,55.02,55.08,15500.0,30.2332,30.2332,30.1893,30.2223,15500.0
2011-06-14 12:45:00,55.06,55.09,55.03,55.06,13000.0,30.2113,30.2277,30.1948,30.2113,13000.0
2011-06-14 12:50:00,55.06,55.06,54.97,54.99,11000.0,30.2113,30.2113,30.1619,30.1729,11000.0
2011-06-14 12:55:00,54.99,55.0,54.94,54.97,13000.0,30.1729,30.1784,30.1454,30.1619,13000.0
2011-06-14 13:00:00,54.97,54.99,54.86,54.86,13500.0,30.1619,30.1729,30.1015,30.1015,13500.0
2011-06-14 13:05:00,54.88,54.93,54.88,54.93,19000.0,30.1125,30.1399,30.1125,30.1399,19000.0
2011-06-14 13:10:00,54.92,54.93,54.87,54.89,9000.0,30.1345,30.1399,30.107,30.118,9000.0
2011-06-14 13:15:00,54.89,54.89,54.84,54.84,6000.0,30.118,30.118,30.0906,30.0906,6000.0
2011-06-14 13:20:00,54.84,54.94,54.84,54.94,18000.0,30.0906,30.1454,30.0906,30.1454,18000.0
2011-06-14 13:25:00,54.94,54.94,54.88,54.92,4500.0,30.1454,30.1454,30.1125,30.1345,4500.0
2011-06-14 13:30:00,54.88,55.0,54.88,54.98,13500.0,30.1125,30.1784,30.1125,30.1674,13500.0
2011-06-14 13:35:00,54.98,55.0,54.95,55.0,24500.0,30.1674,30.1784,30.1509,30.1784,24500.0
2011-06-14 13:40:00,55.0,55.0,54.9,54.95,11500.0,30.1784,30.1784,30.1235,30.1509,11500.0
2011-06-14 13:45:00,54.95,54.98,54.88,54.88,24000.0,30.1509,30.1674,30.1125,30.1125,24000.0
2011-06-14 13:50:00,54.85,54.85,54.77,54.77,5000.0,30.0961,30.0961,30.0522,30.0522,5000.0
2011-06-14 13:55:00,54.8,54.8,54.74,54.77,6000.0,30.0686,30.0686,30.0357,30.0522,6000.0
2011-06-14 14:00:00,54.77,54.81,54.72,54.75,29000.0,30.0522,30.0741,30.0247,30.0412,29000.0
2011-06-14 14:05:00,54.78,54.83,54.78,54.83,10500.0,30.0576,30.0851,30.0576,30.0851,10500.0
2011-06-14 14:10:00,54.83,54.93,54.83,54.92,11000.0,30.0851,30.1399,30.0851,30.1345,11000.0
2011-06-14 14:15:00,54.9,54.94,54.87,54.92,10000.0,30.1235,30.1454,30.107,30.1345,10000.0
2011-06-14 14:20:00,54.91,55.0,54.91,55.0,10000.0,30.129,30.1784,30.129,30.1784,10000.0
2011-06-14 14:25:00,55.0,55.0,54.94,54.96,21000.0,30.1784,30.1784,30.1454,30.1564,21000.0
2011-06-14 14:30:00,54.96,55.0,54.94,55.0,15500.0,30.1564,30.1784,30.1454,30.1784,15500.0
2011-06-14 14:35:00,55.0,55.0,54.93,54.95,40000.0,30.1784,30.1784,30.1399,30.1509,40000.0
2011-06-14 14:40:00,54.99,55.0,54.95,54.95,20000.0,30.1729,30.1784,30.1509,30.1509,20000.0
2011-06-14 14:45:00,54.96,55.0,54.95,55.0,21500.0,30.1564,30.1784,30.1509,30.1784,21500.0
2011-06-14 14:50:00,55.03,55.05,54.98,55.01,17000.0,30.1948,30.2058,30.1674,30.1838,17000.0
2011-06-14 14:55:00,54.98,55.0,54.93,54.98,14500.0,30.1674,30.1784,30.1399,30.1674,14500.0
2011-06-14 15:00:00,54.97,55.0,54.94,54.99,18500.0,30.1619,30.1784,30.1454,30.1729,18500.0
2011-06-14 15:05:00,54.99,55.02,54.87,54.95,26000.0,30.1729,30.1893,30.107,30.1509,26000.0
2011-06-14 15:10:00,54.96,54.99,54.89,54.99,20500.0,30.1564,30.1729,30.118,30.1729,20500.0
2011-06-14 15:15:00,54.99,55.0,54.93,54.97,24000.0,30.1729,30.1784,30.1399,30.1619,24000.0
2011-06-14 15:20:00,54.96,55.0,54.92,54.92,21000.0,30.1564,30.1784,30.1345,30.1345,21000.0
2011-06-14 15:25:00,54.92,54.94,54.88,54.92,29000.0,30.1345,30.1454,30.1125,30.1345,29000.0
2011-06-14 15:30:00,54.94,54.98,54.9,54.93,38000.0,30.1454,30.1674,30.1235,30.1399,38000.0
2011-06-14 15:35:00,54.96,54.98,54.88,54.88,22000.0,30.1564,30.1674,30.1125,30.1125,22000.0
2011-06-14 15:40:00,54.87,55.02,54.87,55.02,59500.0,30.107,30.1893,30.107,30.1893,59500.0
2011-06-14 15:45:00,55.0,55.05,54.93,55.04,54500.0,30.1784,30.2058,30.1399,30.2003,54500.0
2011-06-14 15:50:00,55.02,55.04,54.87,54.87,64500.0,30.1893,30.2003,30.107,30.107,64500.0
2011-06-14 15:55:00,54.89,54.99,54.89,54.93,140500.0,30.118,30.1729,30.118,30.1399,140500.0
2011-06-15 09:30:00,54.26,54.3,53.98,54.17,37500.0,29.7723,29.7943,29.6187,29.7229,37500.0
2011-06-15 09:35:00,54.22,54.32,54.19,54.29,26000.0,29.7504,29.8052,29.7339,29.7888,26000.0
2011-06-15 09:40:00,54.28,54.6,54.25,54.58,57500.0,29.7833,29.9589,29.7668,29.9479,57500.0
2011-06-15 09:45:00,54.6,54.74,54.59,54.66,25500.0,29.9589,30.0357,29.9534,29.9918,25500.0
2011-06-15 09:50:00,54.72,54.9,54.71,54.88,28500.0,30.0247,30.1235,30.0192,30.1125,28500.0
2011-06-15 09:55:00,54.87,54.9,54.81,54.89,33500.0,30.107,30.1235,30.0741,30.118,33500.0
2011-06-15 10:00:00,54.85,54.89,54.7,54.7,31000.0,30.0961,30.118,30.0137,30.0137,31000.0
2011-06-15 10:05:00,54.79,54.88,54.79,54.81,17500.0,30.0631,30.1125,30.0631,30.0741,17500.0
2011-06-15 10:10:00,54.8,54.83,54.7,54.83,18500.0,30.0686,30.0851,30.0137,30.0851,18500.0
2011-06-15 10:15:00,54.83,54.83,54.76,54.77,17000.0,30.0851,30.0851,30.0467,30.0522,17000.0
2011-06-15 10:20:00,54.76,54.81,54.65,54.65,18500.0,30.0467,30.0741,29.9863,29.9863,18500.0
2011-06-15 10:25:00,54.7,54.7,54.6,54.65,16000.0,30.0137,30.0137,29.9589,29.9863,16000.0
2011-06-15 10:30:00,54.65,54.71,54.65,54.69,12500.0,29.9863,30.0192,29.9863,30.0083,12500.0
2011-06-15 10:35:00,54.7,54.75,54.6,54.75,21000.0,30.0137,30.0412,29.9589,30.0412,21000.0
2011-06-15 10:40:00,54.73,54.8,54.66,54.77,36500.0,30.0302,30.0686,29.9918,30.0522,36500.0
2011-06-15 10:45:00,54.78,54.81,54.76,54.8,24500.0,30.0576,30.0741,30.0467,30.0686,24500.0
2011-06-15 10:50:00,54.82,54.82,54.73,54.73,13500.0,30.0796,30.0796,30.0302,30.0302,13500.0
2011-06-15 10:55:00,54.73,54.8,54.71,54.71,12000.0,30.0302,30.0686,30.0192,30.0192,12000.0
2011-06-15 11:00:00,54.68,54.7,54.65,54.68,5000.0,30.0028,30.0137,29.9863,30.0028,5000.0
2011-06-15 11:05:00,54.66,54.74,54.64,54.72,10500.0,29.9918,30.0357,29.9808,30.0247,10500.0
2011-06-15 11:10:00,54.69,54.7,54.62,54.64,18000.0,30.0083,30.0137,29.9699,29.9808,18000.0
2011-06-15 11:15:00,54.64,54.71,54.62,54.71,14000.0,29.9808,30.0192,29.9699,30.0192,14000.0
2011-06-15 11:20:00,54.67,54.71,54.64,54.67,6000.0,29.9973,30.0192,29.9808,29.9973,6000.0
2011-06-15 11:25:00,54.62,54.7,54.62,54.7,8500.0,29.9699,30.0137,29.9699,30.0137,8500.0
2011-06-15 11:30:00,54.69,54.69,54.61,54.61,15000.0,30.0083,30.0083,29.9644,29.9644,15000.0
2011-06-15 11:35:00,54.61,54.64,54.49,54.53,28500.0,29.9644,29.9808,29.8985,29.9205,28500.0
2011-06-15 11:40:00,54.5,54.58,54.3,54.37,55000.0,29.904,29.9479,29.7943,29.8327,55000.0
2011-06-15 11:45:00,54.35,54.36,54.15,54.15,27000.0,29.8217,29.8272,29.712,29.712,27000.0
2011-06-15 11:50:00,54.16,54.33,54.08,54.33,19500.0,29.7175,29.8107,29.6736,29.8107,19500.0
2011-06-15 11:55:00,54.33,54.37,54.23,54.37,28500.0,29.8107,29.8327,29.7559,29.8327,28500.0
2011-06-15 12:00:00,54.32,54.45,54.32,54.43,26000.0,29.8052,29.8766,29.8052,29.8656,26000.0
2011-06-15 12:05:00,54.38,54.45,54.38,54.45,5500.0,29.8382,29.8766,29.8382,29.8766,5500.0
2011-06-15 12:10:00,54.39,54.43,54.37,54.43,12000.0,29.8437,29.8656,29.8327,29.8656,12000.0
2011-06-15 12:15:00,54.44,54.44,54.31,54.34,30000.0,29.8711,29.8711,29.7998,29.8162,30000.0
2011-06-15 12:20:00,54.34,54.41,54.26,54.36,64500.0,29.8162,29.8546,29.7723,29.8272,64500.0
2011-06-15 12:25:00,54.33,54.48,54.24,54.45,33000.0,29.8107,29.893,29.7613,29.8766,33000.0
2011-06-15 12:30:00,54.47,54.48,54.39,54.48,12000.0,29.8875,29.893,29.8437,29.893,12000.0
2011-06-15 12:35:00,54.45,54.48,54.4,54.46,12000.0,29.8766,29.893,29.8491,29.8821,12000.0
2011-06-15 12:40:00,54.41,54.49,54.4,54.4,12500.0,29.8546,29.8985,29.8491,29.8491,12500.0
2011-06-15 12:45:00,54.39,54.46,54.38,54.41,12000.0,29.8437,29.8821,29.8382,29.8546,12000.0
2011-06-15 12:50:00,54.42,54.43,54.38,54.39,12000.0,29.8601,29.8656,29.8382,29.8437,12000.0
2011-06-15 12:55:00,54.39,54.42,54.37,54.42,22000.0,29.8437,29.8601,29.8327,29.8601,22000.0
2011-06-15 13:00:00,54.39,54.45,54.37,54.4,8000.0,29.8437,29.8766,29.8327,29.8491,8000.0
2011-06-15 13:05:00,54.4,54.47,54.37,54.37,11500.0,29.8491,29.8875,29.8327,29.8327,11500.0
2011-06-15 13:10:00,54.4,54.43,54.35,54.43,15500.0,29.8491,29.8656,29.8217,29.8656,15500.0
2011-06-15 13:15:00,54.4,54.42,54.36,54.36,13000.0,29.8491,29.8601,29.8272,29.8272,13000.0
2011-06-15 13:20:00,54.36,54.36,54.28,54.36,22500.0,29.8272,29.8272,29.7833,29.8272,22500.0
2011-06-15 13:25:00,54.36,54.5,54.36,54.5,17000.0,29.8272,29.904,29.8272,29.904,17000.0
2011-06-15 13:30:00,54.45,54.45,54.33,54.35,31000.0,29.8766,29.8766,29.8107,29.8217,31000.0
2011-06-15 13:35:00,54.37,54.37,54.26,54.37,21500.0,29.8327,29.8327,29.7723,29.8327,21500.0
2011-06-15 13:40:00,54.33,54.45,54.33,54.39,15500.0,29.8107,29.8766,29.8107,29.8437,15500.0
2011-06-15 13:45:00,54.4,54.41,54.34,54.4,36500.0,29.8491,29.8546,29.8162,29.8491,36500.0
2011-06-15 13:50:00,54.4,54.41,54.37,54.4,10500.0,29.8491,29.8546,29.8327,29.8491,10500.0
2011-06-15 13:55:00,54.42,54.47,54.36,54.47,12000.0,29.8601,29.8875,29.8272,29.8875,12000.0
2011-06-15 14:00:00,54.46,54.52,54.45,54.5,12000.0,29.8821,29.915,29.8766,29.904,12000.0
2011-06-15 14:05:00,54.52,54.6,54.51,54.51,9000.0,29.915,29.9589,29.9095,29.9095,9000.0
2011-06-15 14:10:00,54.47,54.49,54.41,54.44,9500.0,29.8875,29.8985,29.8546,29.8711,9500.0
2011-06-15 14:15:00,54.42,54.43,54.34,54.34,12000.0,29.8601,29.8656,29.8162,29.8162,12000.0
2011-06-15 14:20:00,54.35,54.41,54.31,54.31,22000.0,29.8217,29.8546,29.7998,29.7998,22000.0
2011-06-15 14:25:00,54.32,54.38,54.31,54.31,14500.0,29.8052,29.8382,29.7998,29.7998,14500.0
2011-06-15 14:30:00,54.29,54.42,54.28,54.4,13000.0,29.7888,29.8601,29.7833,29.8491,13000.0
2011-06-15 14:35:00,54.4,54.44,54.37,54.42,16500.0,29.8491,29.8711,29.8327,29.8601,16500.0
2011-06-15 14:40:00,54.41,54.41,54.34,54.36,29500.0,29.8546,29.8546,29.8162,29.8272,29500.0
2011-06-15 14:45:00,54.34,54.42,54.22,54.4,71000.0,29.8162,29.8601,29.7504,29.8491,71000.0
2011-06-15 14:50:00,54.31,54.38,54.27,54.27,16500.0,29.7998,29.8382,29.7778,29.7778,16500.0
2011-06-15 14:55:00,54.27,54.3,54.24,54.24,30000.0,29.7778,29.7943,29.7613,29.7613,30000.0
2011-06-15 15:00:00,54.27,54.31,54.18,54.21,53500.0,29.7778,29.7998,29.7284,29.7449,53500.0
2011-06-15 15:05:00,54.16,54.17,54.03,54.11,71000.0,29.7175,29.7229,29.6461,29.69,71000.0
2011-06-15 15:10:00,54.12,54.15,54.09,54.14,16500.0,29.6955,29.712,29.679,29.7065,16500.0
2011-06-15 15:15:00,54.16,54.27,54.14,54.22,27500.0,29.7175,29.7778,29.7065,29.7504,27500.0
2011-06-15 15:20:00,54.22,54.3,54.2,54.29,34000.0,29.7504,29.7943,29.7394,29.7888,34000.0
2011-06-15 15:25:00,54.33,54.41,54.27,54.38,15000.0,29.8107,29.8546,29.7778,29.8382,15000.0
2011-06-15 15:30:00,54.32,54.33,54.25,54.28,28000.0,29.8052,29.8107,29.7668,29.7833,28000.0
2011-06-15 15:35:00,54.27,54.32,54.26,54.29,35500.0,29.7778,29.8052,29.7723,29.7888,35500.0
2011-06-15 15:40:00,54.3,54.35,54.26,54.35,29000.0,29.7943,29.8217,29.7723,29.8217,29000.0
2011-06-15 15:45:00,54.34,54.44,54.25,54.3,33000.0,29.8162,29.8711,29.7668,29.7943,33000.0
2011-06-15 15:50:00,54.28,54.33,54.22,54.32,91000.0,29.7833,29.8107,29.7504,29.8052,91000.0
2011-06-15 15:55:00,54.32,54.32,54.2,54.22,142500.0,29.8052,29.8052,29.7394,29.7504,142500.0
2011-06-16 09:30:00,54.13,54.37,54.0,54.24,33000.0,29.8522,29.9845,29.7805,29.9128,33000.0
2011-06-16 09:35:00,54.24,54.49,54.21,54.49,29500.0,29.9128,30.0507,29.8963,30.0507,29500.0
2011-06-16 09:40:00,54.44,54.54,54.35,54.53,30500.0,30.0231,30.0783,29.9735,30.0728,30500.0
2011-06-16 09:45:00,54.57,54.86,54.57,54.79,32500.0,30.0948,30.2548,30.0948,30.2162,32500.0
2011-06-16 09:50:00,54.75,54.83,54.55,54.56,30000.0,30.1941,30.2382,30.0838,30.0893,30000.0
2011-06-16 09:55:00,54.61,54.61,54.48,54.56,22000.0,30.1169,30.1169,30.0452,30.0893,22000.0
2011-06-16 10:00:00,54.52,54.64,54.31,54.58,65000.0,30.0673,30.1334,29.9515,30.1004,65000.0
2011-06-16 10:05:00,54.63,54.76,54.54,54.67,27000.0,30.1279,30.1996,30.0783,30.15,27000.0
2011-06-16 10:10:00,54.65,54.93,54.65,54.93,31500.0,30.139,30.2934,30.139,30.2934,31500.0
2011-06-16 10:15:00,54.93,54.93,54.79,54.83,26000.0,30.2934,30.2934,30.2162,30.2382,26000.0
2011-06-16 10:20:00,54.83,54.99,54.81,54.99,28000.0,30.2382,30.3265,30.2272,30.3265,28000.0
2011-06-16 10:25:00,54.99,54.99,54.86,54.89,35500.0,30.3265,30.3265,30.2548,30.2713,35500.0
2011-06-16 10:30:00,54.95,54.95,54.77,54.87,26000.0,30.3044,30.3044,30.2051,30.2603,26000.0
2011-06-16 10:35:00,54.85,55.06,54.85,55.06,24500.0,30.2493,30.3651,30.2493,30.3651,24500.0
2011-06-16 10:40:00,55.01,55.17,55.01,55.14,31000.0,30.3375,30.4257,30.3375,30.4092,31000.0
2011-06-16 10:45:00,55.14,55.23,55.11,55.16,84500.0,30.4092,30.4588,30.3926,30.4202,84500.0
2011-06-16 10:50:00,55.16,55.26,55.16,55.18,47500.0,30.4202,30.4754,30.4202,30.4313,47500.0
2011-06-16 10:55:00,55.2,55.28,55.19,55.2,33500.0,30.4423,30.4864,30.4368,30.4423,33500.0
2011-06-16 11:00:00,55.2,55.2,54.97,54.98,32000.0,30.4423,30.4423,30.3154,30.321,32000.0
2011-06-16 11:05:00,54.96,55.07,54.92,55.02,21500.0,30.3099,30.3706,30.2879,30.343,21500.0
2011-06-16 11:10:00,55.01,55.09,54.96,55.05,21500.0,30.3375,30.3816,30.3099,30.3596,21500.0
2011-06-16 11:15:00,55.05,55.21,55.01,55.18,29000.0,30.3596,30.4478,30.3375,30.4313,29000.0
2011-06-16 11:20:00,55.23,55.23,55.08,55.14,13500.0,30.4588,30.4588,30.3761,30.4092,13500.0
2011-06-16 11:25:00,55.13,55.27,55.13,55.21,13500.0,30.4037,30.4809,30.4037,30.4478,13500.0
2011-06-16 11:30:00,55.21,55.25,55.14,55.14,19000.0,30.4478,30.4699,30.4092,30.4092,19000.0
2011-06-16 11:35:00,55.13,55.17,54.97,55.04,17000.0,30.4037,30.4257,30.3154,30.354,17000.0
2011-06-16 11:40:00,55.0,55.07,54.96,55.0,16000.0,30.332,30.3706,30.3099,30.332,16000.0
2011-06-16 11:45:00,55.0,55.06,54.99,55.0,15500.0,30.332,30.3651,30.3265,30.332,15500.0
2011-06-16 11:50:00,54.97,55.03,54.97,54.99,12000.0,30.3154,30.3485,30.3154,30.3265,12000.0
2011-06-16 11:55:00,54.99,55.04,54.95,55.0,21000.0,30.3265,30.354,30.3044,30.332,21000.0
2011-06-16 12:00:00,54.98,55.13,54.98,55.11,13000.0,30.321,30.4037,30.321,30.3926,13000.0
2011-06-16 12:05:00,55.12,55.12,55.04,55.07,13000.0,30.3982,30.3982,30.354,30.3706,13000.0
2011-06-16 12:10:00,55.03,55.08,55.03,55.06,9000.0,30.3485,30.3761,30.3485,30.3651,9000.0
2011-06-16 12:15:00,55.11,55.14,55.03,55.08,10000.0,30.3926,30.4092,30.3485,30.3761,10000.0
2011-06-16 12:20:00,55.06,55.1,55.06,55.08,7000.0,30.3651,30.3871,30.3651,30.3761,7000.0
2011-06-16 12:25:00,55.08,55.17,55.07,55.15,11000.0,30.3761,30.4257,30.3706,30.4147,11000.0
2011-06-16 12:30:00,55.16,55.19,55.09,55.1,13000.0,30.4202,30.4368,30.3816,30.3871,13000.0
2011-06-16 12:35:00,55.1,55.1,55.05,55.06,7000.0,30.3871,30.3871,30.3596,30.3651,7000.0
2011-06-16 12:40:00,55.06,55.06,55.01,55.01,4000.0,30.3651,30.3651,30.3375,30.3375,4000.0
2011-06-16 12:45:00,55.02,55.04,54.96,54.99,15500.0,30.343,30.354,30.3099,30.3265,15500.0
2011-06-16 12:50:00,55.01,55.03,54.99,55.02,7000.0,30.3375,30.3485,30.3265,30.343,7000.0
2011-06-16 12:55:00,55.02,55.08,55.01,55.08,34500.0,30.343,30.3761,30.3375,30.3761,34500.0
2011-06-16 13:00:00,55.06,55.1,55.0,55.1,21500.0,30.3651,30.3871,30.332,30.3871,21500.0
2011-06-16 13:05:00,55.07,55.09,55.03,55.04,13000.0,30.3706,30.3816,30.3485,30.354,13000.0
2011-06-16 13:10:00,55.06,55.09,55.05,55.05,19000.0,30.3651,30.3816,30.3596,30.3596,19000.0
2011-06-16 13:15:00,55.08,55.13,55.03,55.13,22000.0,30.3761,30.4037,30.3485,30.4037,22000.0
2011-06-16 13:20:00,55.12,55.14,55.03,55.08,16500.0,30.3982,30.4092,30.3485,30.3761,16500.0
2011-06-16 13:25:00,55.09,55.12,54.97,54.97,17000.0,30.3816,30.3982,30.3154,30.3154,17000.0
2011-06-16 13:30:00,54.98,55.0,54.83,54.9,38000.0,30.321,30.332,30.2382,30.2768,38000.0
2011-06-16 13:35:00,54.9,54.92,54.8,54.8,18000.0,30.2768,30.2879,30.2217,30.2217,18000.0
2011-06-16 13:40:00,54.8,54.91,54.8,54.85,40000.0,30.2217,30.2823,30.2217,30.2493,40000.0
2011-06-16 13:45:00,54.86,54.88,54.81,54.86,24000.0,30.2548,30.2658,30.2272,30.2548,24000.0
2011-06-16 13:50:00,54.85,54.87,54.81,54.82,25500.0,30.2493,30.2603,30.2272,30.2327,25500.0
2011-06-16 13:55:00,54.8,54.84,54.76,54.76,31000.0,30.2217,30.2437,30.1996,30.1996,31000.0
2011-06-16 14:00:00,54.76,54.8,54.71,54.71,28500.0,30.1996,30.2217,30.172,30.172,28500.0
2011-06-16 14:05:00,54.75,54.78,54.63,54.63,21500.0,30.1941,30.2107,30.1279,30.1279,21500.0
2011-06-16 14:10:00,54.63,54.63,54.49,54.51,25000.0,30.1279,30.1279,30.0507,30.0618,25000.0
2011-06-16 14:15:00,54.5,54.56,54.46,54.5,20000.0,30.0562,30.0893,30.0342,30.0562,20000.0
2011-06-16 14:20:00,54.49,54.6,54.47,54.6,27500.0,30.0507,30.1114,30.0397,30.1114,27500.0
2011-06-16 14:25:00,54.61,54.69,54.59,54.64,53000.0,30.1169,30.161,30.1059,30.1334,53000.0
2011-06-16 14:30:00,54.64,54.7,54.64,54.69,22000.0,30.1334,30.1665,30.1334,30.161,22000.0
2011-06-16 14:35:00,54.65,54.7,54.59,54.66,37500.0,30.139,30.1665,30.1059,30.1445,37500.0
2011-06-16 14:40:00,54.68,54.78,54.67,54.74,48500.0,30.1555,30.2107,30.15,30.1886,48500.0
2011-06-16 14:45:00,54.73,54.77,54.67,54.67,30500.0,30.1831,30.2051,30.15,30.15,30500.0
2011-06-16 14:50:00,54.66,54.85,54.66,54.85,51000.0,30.1445,30.2493,30.1445,30.2493,51000.0
2011-06-16 14:55:00,54.82,54.9,54.8,54.86,24000.0,30.2327,30.2768,30.2217,30.2548,24000.0
2011-06-16 15:00:00,54.87,54.9,54.8,54.9,35500.0,30.2603,30.2768,30.2217,30.2768,35500.0
2011-06-16 15:05:00,54.87,54.95,54.85,54.94,48000.0,30.2603,30.3044,30.2493,30.2989,48000.0
2011-06-16 15:10:00,54.93,54.97,54.83,54.85,52500.0,30.2934,30.3154,30.2382,30.2493,52500.0
2011-06-16 15:15:00,54.85,54.86,54.79,54.85,54000.0,30.2493,30.2548,30.2162,30.2493,54000.0
2011-06-16 15:20:00,54.85,54.9,54.82,54.84,51000.0,30.2493,30.2768,30.2327,30.2437,51000.0
2011-06-16 15:25:00,54.86,54.94,54.86,54.91,43000.0,30.2548,30.2989,30.2548,30.2823,43000.0
2011-06-16 15:30:00,54.92,55.0,54.81,55.0,41500.0,30.2879,30.332,30.2272,30.332,41500.0
2011-06-16 15:35:00,55.0,55.01,54.95,54.97,42500.0,30.332,30.3375,30.3044,30.3154,42500.0
2011-06-16 15:40:00,54.98,55.0,54.89,54.9,67000.0,30.321,30.332,30.2713,30.2768,67000.0
2011-06-16 15:45:00,54.91,55.0,54.89,54.96,75000.0,30.2823,30.332,30.2713,30.3099,75000.0
2011-06-16 15:50:00,54.96,55.02,54.94,55.01,100500.0,30.3099,30.343,30.2989,30.3375,100500.0
2011-06-16 15:55:00,55.0,55.04,54.97,55.0,144500.0,30.332,30.354,30.3154,30.332,144500.0
2011-06-17 09:30:00,55.61,55.61,55.24,55.24,312000.0,30.6684,30.6684,30.4643,30.4643,312000.0
2011-06-17 09:35:00,55.24,55.29,55.03,55.08,22500.0,30.4643,30.4919,30.3485,30.3761,22500.0
2011-06-17 09:40:00,55.07,55.32,55.07,55.32,20000.0,30.3706,30.5085,30.3706,30.5085,20000.0
2011-06-17 09:45:00,55.32,55.45,55.28,55.4,21500.0,30.5085,30.5802,30.4864,30.5526,21500.0
2011-06-17 09:50:00,55.43,55.45,55.29,55.29,36500.0,30.5691,30.5802,30.4919,30.4919,36500.0
2011-06-17 09:55:00,55.35,55.42,55.28,55.36,29000.0,30.525,30.5636,30.4864,30.5305,29000.0
2011-06-17 10:00:00,55.36,55.49,55.33,55.34,27000.0,30.5305,30.6022,30.514,30.5195,27000.0
2011-06-17 10:05:00,55.36,55.4,55.25,55.25,19000.0,30.5305,30.5526,30.4699,30.4699,19000.0
2011-06-17 10:10:00,55.27,55.36,55.23,55.33,44000.0,30.4809,30.5305,30.4588,30.514,44000.0
2011-06-17 10:15:00,55.28,55.39,55.25,55.39,22500.0,30.4864,30.5471,30.4699,30.5471,22500.0
2011-06-17 10:20:00,55.34,55.38,55.24,55.3,24500.0,30.5195,30.5415,30.4643,30.4974,24500.0
2011-06-17 10:25:00,55.26,55.36,55.26,55.34,10500.0,30.4754,30.5305,30.4754,30.5195,10500.0
2011-06-17 10:30:00,55.32,55.37,55.31,55.36,7000.0,30.5085,30.536,30.5029,30.5305,7000.0
2011-06-17 10:35:00,55.34,55.4,55.28,55.4,11500.0,30.5195,30.5526,30.4864,30.5526,11500.0
2011-06-17 10:40:00,55.37,55.44,55.35,55.35,23500.0,30.536,30.5746,30.525,30.525,23500.0
2011-06-17 10:45:00,55.36,55.41,55.3,55.37,5500.0,30.5305,30.5581,30.4974,30.536,5500.0
2011-06-17 10:50:00,55.37,55.4,55.3,55.32,18500.0,30.536,30.5526,30.4974,30.5085,18500.0
2011-06-17 10:55:00,55.28,55.31,55.25,55.25,17500.0,30.4864,30.5029,30.4699,30.4699,17500.0
2011-06-17 11:00:00,55.26,55.34,55.14,55.14,27000.0,30.4754,30.5195,30.4092,30.4092,27000.0
2011-06-17 11:05:00,55.15,55.19,55.12,55.15,12000.0,30.4147,30.4368,30.3982,30.4147,12000.0
2011-06-17 11:10:00,55.16,55.32,55.16,55.31,15500.0,30.4202,30.5085,30.4202,30.5029,15500.0
2011-06-17 11:15:00,55.32,55.4,55.31,55.37,12000.0,30.5085,30.5526,30.5029,30.536,12000.0
2011-06-17 11:20:00,55.38,55.4,55.35,55.36,9000.0,30.5415,30.5526,30.525,30.5305,9000.0
2011-06-17 11:25:00,55.36,55.42,55.31,55.42,11000.0,30.5305,30.5636,30.5029,30.5636,11000.0
2011-06-17 11:30:00,55.42,55.42,55.29,55.29,9000.0,30.5636,30.5636,30.4919,30.4919,9000.0
2011-06-17 11:35:00,55.29,55.35,55.29,55.29,18500.0,30.4919,30.525,30.4919,30.4919,18500.0
2011-06-17 11:40:00,55.3,55.31,55.26,55.28,5500.0,30.4974,30.5029,30.4754,30.4864,5500.0
2011-06-17 11:45:00,55.28,55.3,55.23,55.27,12000.0,30.4864,30.4974,30.4588,30.4809,12000.0
2011-06-17 11:50:00,55.28,55.31,55.22,55.3,34000.0,30.4864,30.5029,30.4533,30.4974,34000.0
2011-06-17 11:55:00,55.31,55.4,55.28,55.36,49500.0,30.5029,30.5526,30.4864,30.5305,49500.0
2011-06-17 12:00:00,55.4,55.47,55.4,55.4,28500.0,30.5526,30.5912,30.5526,30.5526,28500.0
2011-06-17 12:05:00,55.39,55.43,55.37,55.4,19000.0,30.5471,30.5691,30.536,30.5526,19000.0
2011-06-17 12:10:00,55.36,55.38,55.35,55.35,6000.0,30.5305,30.5415,30.525,30.525,6000.0
2011-06-17 12:15:00,55.35,55.38,55.33,55.37,24500.0,30.525,30.5415,30.514,30.536,24500.0
2011-06-17 12:20:00,55.37,55.37,55.28,55.3,32500.0,30.536,30.536,30.4864,30.4974,32500.0
2011-06-17 12:25:00,55.31,55.42,55.31,55.42,9000.0,30.5029,30.5636,30.5029,30.5636,9000.0
2011-06-17 12:30:00,55.42,55.44,55.34,55.34,14500.0,30.5636,30.5746,30.5195,30.5195,14500.0
2011-06-17 12:35:00,55.34,55.37,55.3,55.37,9000.0,30.5195,30.536,30.4974,30.536,9000.0
2011-06-17 12:40:00,55.37,55.37,55.3,55.32,12500.0,30.536,30.536,30.4974,30.5085,12500.0
2011-06-17 12:45:00,55.31,55.33,55.28,55.28,10000.0,30.5029,30.514,30.4864,30.4864,10000.0
2011-06-17 12:50:00,55.28,55.31,55.2,55.23,18000.0,30.4864,30.5029,30.4423,30.4588,18000.0
2011-06-17 12:55:00,55.23,55.37,55.23,55.37,16000.0,30.4588,30.536,30.4588,30.536,16000.0
2011-06-17 13:00:00,55.39,55.39,55.26,55.27,17500.0,30.5471,30.5471,30.4754,30.4809,17500.0
2011-06-17 13:05:00,55.27,55.35,55.23,55.35,21000.0,30.4809,30.525,30.4588,30.525,21000.0
2011-06-17 13:10:00,55.32,55.37,55.3,55.31,20000.0,30.5085,30.536,30.4974,30.5029,20000.0
2011-06-17 13:15:00,55.27,55.37,55.26,55.37,12500.0,30.4809,30.536,30.4754,30.536,12500.0
2011-06-17 13:20:00,55.35,55.38,55.3,55.32,19500.0,30.525,30.5415,30.4974,30.5085,19500.0
2011-06-17 13:25:00,55.29,55.36,55.28,55.36,7500.0,30.4919,30.5305,30.4864,30.5305,7500.0
2011-06-17 13:30:00,55.36,55.4,55.35,55.39,21500.0,30.5305,30.5526,30.525,30.5471,21500.0
2011-06-17 13:35:00,55.38,55.42,55.37,55.41,20000.0,30.5415,30.5636,30.536,30.5581,20000.0
2011-06-17 13:40:00,55.42,55.48,55.4,55.41,26500.0,30.5636,30.5967,30.5526,30.5581,26500.0
2011-06-17 13:45:00,55.41,55.43,55.35,55.41,12000.0,30.5581,30.5691,30.525,30.5581,12000.0
2011-06-17 13:50:00,55.43,55.43,55.35,55.38,11000.0,30.5691,30.5691,30.525,30.5415,11000.0
2011-06-17 13:55:00,55.41,55.41,55.34,55.38,20500.0,30.5581,30.5581,30.5195,30.5415,20500.0
2011-06-17 14:00:00,55.41,55.45,55.38,55.44,23500.0,30.5581,30.5802,30.5415,30.5746,23500.0
2011-06-17 14:05:00,55.45,55.47,55.38,55.38,24500.0,30.5802,30.5912,30.5415,30.5415,24500.0
2011-06-17 14:10:00,55.38,55.43,55.37,55.41,21000.0,30.5415,30.5691,30.536,30.5581,21000.0
2011-06-17 14:15:00,55.4,55.5,55.4,55.5,33500.0,30.5526,30.6077,30.5526,30.6077,33500.0
2011-06-17 14:20:00,55.49,55.57,55.48,55.55,40000.0,30.6022,30.6463,30.5967,30.6353,40000.0
2011-06-17 14:25:00,55.55,55.64,55.54,55.6,20500.0,30.6353,30.6849,30.6298,30.6629,20500.0
2011-06-17 14:30:00,55.61,55.64,55.53,55.53,22000.0,30.6684,30.6849,30.6243,30.6243,22000.0
2011-06-17 14:35:00,55.52,55.56,55.48,55.56,27000.0,30.6188,30.6408,30.5967,30.6408,27000.0
2011-06-17 14:40:00,55.54,55.56,55.48,55.53,38000.0,30.6298,30.6408,30.5967,30.6243,38000.0
2011-06-17 14:45:00,55.49,55.52,55.45,55.5,29000.0,30.6022,30.6188,30.5802,30.6077,29000.0
2011-06-17 14:50:00,55.51,55.57,55.48,55.51,31500.0,30.6132,30.6463,30.5967,30.6132,31500.0
2011-06-17 14:55:00,55.49,55.58,55.48,55.51,26000.0,30.6022,30.6518,30.5967,30.6132,26000.0
2011-06-17 15:00:00,55.53,55.56,55.48,55.54,31000.0,30.6243,30.6408,30.5967,30.6298,31000.0
2011-06-17 15:05:00,55.56,55.58,55.49,55.53,36000.0,30.6408,30.6518,30.6022,30.6243,36000.0
2011-06-17 15:10:00,55.5,55.55,55.47,55.54,33000.0,30.6077,30.6353,30.5912,30.6298,33000.0
2011-06-17 15:15:00,55.54,55.56,55.36,55.44,90500.0,30.6298,30.6408,30.5305,30.5746,90500.0
2011-06-17 15:20:00,55.42,55.6,55.37,55.57,54000.0,30.5636,30.6629,30.536,30.6463,54000.0
2011-06-17 15:25:00,55.55,55.61,55.48,55.55,63000.0,30.6353,30.6684,30.5967,30.6353,63000.0
2011-06-17 15:30:00,55.53,55.59,55.53,55.59,51000.0,30.6243,30.6574,30.6243,30.6574,51000.0
2011-06-17 15:35:00,55.59,55.65,55.54,55.61,104000.0,30.6574,30.6905,30.6298,30.6684,104000.0
2011-06-17 15:40:00,55.61,55.7,55.61,55.7,67000.0,30.6684,30.718,30.6684,30.718,67000.0
2011-06-17 15:45:00,55.73,55.75,55.65,55.67,73500.0,30.7346,30.7456,30.6905,30.7015,73500.0
2011-06-17 15:50:00,55.66,55.7,55.48,55.57,189500.0,30.696,30.718,30.5967,30.6463,189500.0
2011-06-17 15:55:00,55.58,55.66,55.55,55.56,203000.0,30.6518,30.696,30.6353,30.6408,203000.0
2011-06-20 09:30:00,55.3,55.39,54.31,55.2,41000.0,30.4974,30.5471,29.9515,30.4423,41000.0
2011-06-20 09:35:00,55.32,55.35,55.15,55.28,22000.0,30.5085,30.525,30.4147,30.4864,22000.0
2011-06-20 09:40:00,55.39,55.43,55.17,55.26,30500.0,30.5471,30.5691,30.4257,30.4754,30500.0
2011-06-20 09:45:00,55.23,55.31,55.13,55.29,17500.0,30.4588,30.5029,30.4037,30.4919,17500.0
2011-06-20 09:50:00,55.27,55.51,55.27,55.46,25500.0,30.4809,30.6132,30.4809,30.5857,25500.0
2011-06-20 09:55:00,55.46,55.53,55.46,55.5,10000.0,30.5857,30.6243,30.5857,30.6077,10000.0
2011-06-20 10:00:00,55.52,55.56,55.22,55.22,16500.0,30.6188,30.6408,30.4533,30.4533,16500.0
2011-06-20 10:05:00,55.25,55.43,55.22,55.26,30000.0,30.4699,30.5691,30.4533,30.4754,30000.0
2011-06-20 10:10:00,55.29,55.38,55.25,55.29,29500.0,30.4919,30.5415,30.4699,30.4919,29500.0
2011-06-20 10:15:00,55.3,55.34,55.22,55.33,20000.0,30.4974,30.5195,30.4533,30.514,20000.0
2011-06-20 10:20:00,55.32,55.38,55.3,55.32,13000.0,30.5085,30.5415,30.4974,30.5085,13000.0
2011-06-20 10:25:00,55.32,55.5,55.26,55.5,19000.0,30.5085,30.6077,30.4754,30.6077,19000.0
2011-06-20 10:30:00,55.51,55.64,55.48,55.61,24500.0,30.6132,30.6849,30.5967,30.6684,24500.0
2011-06-20 10:35:00,55.58,55.59,55.5,55.53,13000.0,30.6518,30.6574,30.6077,30.6243,13000.0
2011-06-20 10:40:00,55.58,55.65,55.55,55.6,26000.0,30.6518,30.6905,30.6353,30.6629,26000.0
2011-06-20 10:45:00,55.6,55.66,55.55,55.6,20000.0,30.6629,30.696,30.6353,30.6629,20000.0
2011-06-20 10:50:00,55.62,55.63,55.53,55.56,18000.0,30.6739,30.6794,30.6243,30.6408,18000.0
2011-06-20 10:55:00,55.58,55.64,55.56,55.6,27000.0,30.6518,30.6849,30.6408,30.6629,27000.0
2011-06-20 11:00:00,55.62,55.68,55.6,55.63,31000.0,30.6739,30.707,30.6629,30.6794,31000.0
2011-06-20 11:05:00,55.63,55.66,55.56,55.56,31000.0,30.6794,30.696,30.6408,30.6408,31000.0
2011-06-20 11:10:00,55.57,55.67,55.57,55.64,14000.0,30.6463,30.7015,30.6463,30.6849,14000.0
2011-06-20 11:15:00,55.64,55.67,55.6,55.67,15500.0,30.6849,30.7015,30.6629,30.7015,15500.0
2011-06-20 11:20:00,55.71,55.74,55.65,55.73,16000.0,30.7235,30.7401,30.6905,30.7346,16000.0
2011-06-20 11:25:00,55.73,55.77,55.69,55.76,19500.0,30.7346,30.7566,30.7125,30.7511,19500.0
2011-06-20 11:30:00,55.77,55.81,55.72,55.79,18500.0,30.7566,30.7787,30.7291,30.7677,18500.0
2011-06-20 11:35:00,55.79,55.84,55.78,55.79,33000.0,30.7677,30.7952,30.7621,30.7677,33000.0
2011-06-20 11:40:00,55.8,55.9,55.8,55.9,21000.0,30.7732,30.8283,30.7732,30.8283,21000.0
2011-06-20 11:45:00,55.86,55.9,55.84,55.84,13500.0,30.8063,30.8283,30.7952,30.7952,13500.0
2011-06-20 11:50:00,55.88,55.9,55.72,55.76,29000.0,30.8173,30.8283,30.7291,30.7511,29000.0
2011-06-20 11:55:00,55.77,55.85,55.77,55.84,19500.0,30.7566,30.8007,30.7566,30.7952,19500.0
2011-06-20 12:00:00,55.83,55.83,55.75,55.77,21000.0,30.7897,30.7897,30.7456,30.7566,21000.0
2011-06-20 12:05:00,55.77,55.8,55.75,55.75,16500.0,30.7566,30.7732,30.7456,30.7456,16500.0
2011-06-20 12:10:00,55.73,55.78,55.73,55.75,12500.0,30.7346,30.7621,30.7346,30.7456,12500.0
2011-06-20 12:15:00,55.74,55.79,55.73,55.77,23000.0,30.7401,30.7677,30.7346,30.7566,23000.0
2011-06-20 12:20:00,55.76,55.78,55.73,55.78,17000.0,30.7511,30.7621,30.7346,30.7621,17000.0
2011-06-20 12:25:00,55.76,55.8,55.73,55.8,16500.0,30.7511,30.7732,30.7346,30.7732,16500.0
2011-06-20 12:30:00,55.78,55.79,55.75,55.75,13500.0,30.7621,30.7677,30.7456,30.7456,13500.0
2011-06-20 12:35:00,55.75,55.75,55.69,55.7,14000.0,30.7456,30.7456,30.7125,30.718,14000.0
2011-06-20 12:40:00,55.69,55.77,55.69,55.77,3000.0,30.7125,30.7566,30.7125,30.7566,3000.0
2011-06-20 12:45:00,55.72,55.77,55.71,55.75,13500.0,30.7291,30.7566,30.7235,30.7456,13500.0
2011-06-20 12:50:00,55.75,55.76,55.73,55.73,7000.0,30.7456,30.7511,30.7346,30.7346,7000.0
2011-06-20 12:55:00,55.68,55.68,55.59,55.59,7000.0,30.707,30.707,30.6574,30.6574,7000.0
2011-06-20 13:00:00,55.62,55.66,55.57,55.66,45000.0,30.6739,30.696,30.6463,30.696,45000.0
2011-06-20 13:05:00,55.65,55.69,55.59,55.69,12000.0,30.6905,30.7125,30.6574,30.7125,12000.0
2011-06-20 13:10:00,55.7,55.73,55.7,55.72,18500.0,30.718,30.7346,30.718,30.7291,18500.0
2011-06-20 13:15:00,55.69,55.76,55.69,55.76,8500.0,30.7125,30.7511,30.7125,30.7511,8500.0
2011-06-20 13:20:00,55.76,55.76,55.7,55.74,13500.0,30.7511,30.7511,30.718,30.7401,13500.0
2011-06-20 13:25:00,55.73,55.77,55.73,55.74,10000.0,30.7346,30.7566,30.7346,30.7401,10000.0
2011-06-20 13:30:00,55.74,55.75,55.7,55.75,7000.0,30.7401,30.7456,30.718,30.7456,7000.0
2011-06-20 13:35:00,55.72,55.78,55.72,55.72,6500.0,30.7291,30.7621,30.7291,30.7291,6500.0
2011-06-20 13:40:00,55.7,55.76,55.65,55.65,20500.0,30.718,30.7511,30.6905,30.6905,20500.0
2011-06-20 13:45:00,55.65,55.68,55.65,55.68,3000.0,30.6905,30.707,30.6905,30.707,3000.0
2011-06-20 13:50:00,55.65,55.69,55.65,55.68,7500.0,30.6905,30.7125,30.6905,30.707,7500.0
2011-06-20 13:55:00,55.68,55.68,55.59,55.59,9500.0,30.707,30.707,30.6574,30.6574,9500.0
2011-06-20 14:00:00,55.57,55.61,55.56,55.59,20000.0,30.6463,30.6684,30.6408,30.6574,20000.0
2011-06-20 14:05:00,55.61,55.63,55.57,55.63,10500.0,30.6684,30.6794,30.6463,30.6794,10500.0
2011-06-20 14:10:00,55.63,55.63,55.58,55.59,4000.0,30.6794,30.6794,30.6518,30.6574,4000.0
2011-06-20 14:15:00,55.61,55.69,55.61,55.64,11000.0,30.6684,30.7125,30.6684,30.6849,11000.0
2011-06-20 14:20:00,55.64,55.64,55.52,55.52,9500.0,30.6849,30.6849,30.6188,30.6188,9500.0
2011-06-20 14:25:00,55.53,55.56,55.52,55.53,10000.0,30.6243,30.6408,30.6188,30.6243,10000.0
2011-06-20 14:30:00,55.52,55.61,55.52,55.6,15000.0,30.6188,30.6684,30.6188,30.6629,15000.0
2011-06-20 14:35:00,55.65,55.72,55.65,55.68,11000.0,30.6905,30.7291,30.6905,30.707,11000.0
2011-06-20 14:40:00,55.7,55.71,55.61,55.71,5000.0,30.718,30.7235,30.6684,30.7235,5000.0
2011-06-20 14:45:00,55.7,55.77,55.68,55.72,38000.0,30.718,30.7566,30.707,30.7291,38000.0
2011-06-20 14:50:00,55.7,55.76,55.68,55.71,20000.0,30.718,30.7511,30.707,30.7235,20000.0
2011-06-20 14:55:00,55.7,55.74,55.7,55.73,10000.0,30.718,30.7401,30.718,30.7346,10000.0
2011-06-20 15:00:00,55.7,55.74,55.66,55.72,19500.0,30.718,30.7401,30.696,30.7291,19500.0
2011-06-20 15:05:00,55.72,55.73,55.64,55.69,12500.0,30.7291,30.7346,30.6849,30.7125,12500.0
2011-06-20 15:10:00,55.69,55.72,55.59,55.64,21500.0,30.7125,30.7291,30.6574,30.6849,21500.0
2011-06-20 15:15:00,55.64,55.7,55.62,55.64,24000.0,30.6849,30.718,30.6739,30.6849,24000.0
2011-06-20 15:20:00,55.62,55.62,55.58,55.6,17500.0,30.6739,30.6739,30.6518,30.6629,17500.0
2011-06-20 15:25:00,55.58,55.6,55.52,55.6,44500.0,30.6518,30.6629,30.6188,30.6629,44500.0
2011-06-20 15:30:00,55.59,55.69,55.58,55.69,26000.0,30.6574,30.7125,30.6518,30.7125,26000.0
2011-06-20 15:35:00,55.7,55.76,55.69,55.73,41000.0,30.718,30.7511,30.7125,30.7346,41000.0
2011-06-20 15:40:00,55.7,55.74,55.66,55.7,37500.0,30.718,30.7401,30.696,30.718,37500.0
2011-06-20 15:45:00,55.71,55.78,55.68,55.71,51500.0,30.7235,30.7621,30.707,30.7235,51500.0
2011-06-20 15:50:00,55.69,55.73,55.66,55.69,46000.0,30.7125,30.7346,30.696,30.7125,46000.0
2011-06-20 15:55:00,55.7,55.78,55.67,55.78,83500.0,30.718,30.7621,30.7015,30.7621,83500.0
2011-06-21 09:30:00,55.96,55.96,55.6,55.6,16000.0,30.8614,30.8614,30.6629,30.6629,16000.0
2011-06-21 09:35:00,55.6,55.8,55.6,55.8,10000.0,30.6629,30.7732,30.6629,30.7732,10000.0
2011-06-21 09:40:00,55.81,55.92,55.76,55.78,32000.0,30.7787,30.8394,30.7511,30.7621,32000.0
2011-06-21 09:45:00,55.76,55.79,55.66,55.66,10500.0,30.7511,30.7677,30.696,30.696,10500.0
2011-06-21 09:50:00,55.66,55.84,55.66,55.77,32000.0,30.696,30.7952,30.696,30.7566,32000.0
2011-06-21 09:55:00,55.81,55.82,55.7,55.73,10500.0,30.7787,30.7842,30.718,30.7346,10500.0
2011-06-21 10:00:00,55.7,55.81,55.7,55.78,36500.0,30.718,30.7787,30.718,30.7621,36500.0
2011-06-21 10:05:00,55.78,55.82,55.74,55.8,28000.0,30.7621,30.7842,30.7401,30.7732,28000.0
2011-06-21 10:10:00,55.8,55.83,55.76,55.76,16000.0,30.7732,30.7897,30.7511,30.7511,16000.0
2011-06-21 10:15:00,55.79,55.89,55.77,55.87,20000.0,30.7677,30.8228,30.7566,30.8118,20000.0
2011-06-21 10:20:00,55.87,55.94,55.83,55.92,16000.0,30.8118,30.8504,30.7897,30.8394,16000.0
2011-06-21 10:25:00,55.93,55.97,55.88,55.91,10500.0,30.8449,30.8669,30.8173,30.8338,10500.0
2011-06-21 10:30:00,55.91,55.98,55.87,55.88,25500.0,30.8338,30.8724,30.8118,30.8173,25500.0
2011-06-21 10:35:00,55.88,55.91,55.84,55.91,16500.0,30.8173,30.8338,30.7952,30.8338,16500.0
2011-06-21 10:40:00,55.91,55.97,55.87,55.91,16000.0,30.8338,30.8669,30.8118,30.8338,16000.0
2011-06-21 10:45:00,55.91,55.99,55.89,55.89,27000.0,30.8338,30.878,30.8228,30.8228,27000.0
2011-06-21 10:50:00,55.87,55.9,55.83,55.85,16500.0,30.8118,30.8283,30.7897,30.8007,16500.0
2011-06-21 10:55:00,55.89,56.0,55.86,56.0,13500.0,30.8228,30.8835,30.8063,30.8835,13500.0
2011-06-21 11:00:00,56.02,56.09,55.97,56.07,33500.0,30.8945,30.9331,30.8669,30.9221,33500.0
2011-06-21 11:05:00,56.07,56.12,56.05,56.07,35000.0,30.9221,30.9497,30.911,30.9221,35000.0
2011-06-21 11:10:00,56.07,56.11,56.05,56.09,16000.0,30.9221,30.9441,30.911,30.9331,16000.0
2011-06-21 11:15:00,56.09,56.16,56.05,56.16,32500.0,30.9331,30.9717,30.911,30.9717,32500.0
2011-06-21 11:20:00,56.18,56.29,56.14,56.24,56000.0,30.9827,31.0434,30.9607,31.0158,56000.0
2011-06-21 11:25:00,56.32,56.33,56.26,56.28,22000.0,31.0599,31.0655,31.0269,31.0379,22000.0
2011-06-21 11:30:00,56.29,56.35,56.27,56.35,13500.0,31.0434,31.0765,31.0324,31.0765,13500.0
2011-06-21 11:35:00,56.32,56.42,56.3,56.36,45000.0,31.0599,31.1151,31.0489,31.082,45000.0
2011-06-21 11:40:00,56.34,56.36,56.25,56.3,19000.0,31.071,31.082,31.0213,31.0489,19000.0
2011-06-21 11:45:00,56.32,56.36,56.31,56.35,22000.0,31.0599,31.082,31.0544,31.0765,22000.0
2011-06-21 11:50:00,56.31,56.35,56.3,56.35,5000.0,31.0544,31.0765,31.0489,31.0765,5000.0
2011-06-21 11:55:00,56.37,56.4,56.34,56.4,11000.0,31.0875,31.1041,31.071,31.1041,11000.0
2011-06-21 12:00:00,56.37,56.4,56.32,56.39,13000.0,31.0875,31.1041,31.0599,31.0986,13000.0
2011-06-21 12:05:00,56.38,56.41,56.37,56.4,13500.0,31.093,31.1096,31.0875,31.1041,13500.0
2011-06-21 12:10:00,56.36,56.39,56.35,56.35,3500.0,31.082,31.0986,31.0765,31.0765,3500.0
2011-06-21 12:15:00,56.37,56.42,56.36,56.4,10500.0,31.0875,31.1151,31.082,31.1041,10500.0
2011-06-21 12:20:00,56.37,56.43,56.36,56.36,15000.0,31.0875,31.1206,31.082,31.082,15000.0
2011-06-21 12:25:00,56.38,56.39,56.33,56.38,9500.0,31.093,31.0986,31.0655,31.093,9500.0
2011-06-21 12:30:00,56.36,56.38,56.32,56.34,5500.0,31.082,31.093,31.0599,31.071,5500.0
2011-06-21 12:35:00,56.33,56.33,56.27,56.33,14500.0,31.0655,31.0655,31.0324,31.0655,14500.0
2011-06-21 12:40:00,56.31,56.39,56.31,56.39,16500.0,31.0544,31.0986,31.0544,31.0986,16500.0
2011-06-21 12:45:00,56.39,56.41,56.36,56.4,13500.0,31.0986,31.1096,31.082,31.1041,13500.0
2011-06-21 12:50:00,56.4,56.45,56.4,56.45,26500.0,31.1041,31.1316,31.1041,31.1316,26500.0
2011-06-21 12:55:00,56.43,56.48,56.41,56.47,20000.0,31.1206,31.1482,31.1096,31.1427,20000.0
2011-06-21 13:00:00,56.48,56.48,56.44,56.46,6000.0,31.1482,31.1482,31.1261,31.1372,6000.0
2011-06-21 13:05:00,56.46,56.46,56.42,56.42,13500.0,31.1372,31.1372,31.1151,31.1151,13500.0
2011-06-21 13:10:00,56.42,56.48,56.36,56.44,19000.0,31.1151,31.1482,31.082,31.1261,19000.0
2011-06-21 13:15:00,56.42,56.42,56.36,56.36,31000.0,31.1151,31.1151,31.082,31.082,31000.0
2011-06-21 13:20:00,56.36,56.4,56.36,56.37,9000.0,31.082,31.1041,31.082,31.0875,9000.0
2011-06-21 13:25:00,56.37,56.42,56.37,56.42,5000.0,31.0875,31.1151,31.0875,31.1151,5000.0
2011-06-21 13:30:00,56.42,56.52,56.42,56.46,10500.0,31.1151,31.1702,31.1151,31.1372,10500.0
2011-06-21 13:35:00,56.43,56.49,56.43,56.47,10000.0,31.1206,31.1537,31.1206,31.1427,10000.0
2011-06-21 13:40:00,56.44,56.49,56.41,56.46,14000.0,31.1261,31.1537,31.1096,31.1372,14000.0
2011-06-21 13:45:00,56.46,56.51,56.45,56.51,16000.0,31.1372,31.1647,31.1316,31.1647,16000.0
2011-06-21 13:50:00,56.51,56.53,56.49,56.49,7000.0,31.1647,31.1758,31.1537,31.1537,7000.0
2011-06-21 13:55:00,56.49,56.52,56.48,56.48,4500.0,31.1537,31.1702,31.1482,31.1482,4500.0
2011-06-21 14:00:00,56.5,56.52,56.48,56.48,8500.0,31.1592,31.1702,31.1482,31.1482,8500.0
2011-06-21 14:05:00,56.47,56.51,56.45,56.45,23000.0,31.1427,31.1647,31.1316,31.1316,23000.0
2011-06-21 14:10:00,56.48,56.57,56.48,56.55,17500.0,31.1482,31.1978,31.1482,31.1868,17500.0
2011-06-21 14:15:00,56.54,56.55,56.51,56.53,11000.0,31.1813,31.1868,31.1647,31.1758,11000.0
2011-06-21 14:20:00,56.54,56.57,56.49,56.49,9500.0,31.1813,31.1978,31.1537,31.1537,9500.0
2011-06-21 14:25:00,56.49,56.52,56.46,56.46,6000.0,31.1537,31.1702,31.1372,31.1372,6000.0
2011-06-21 14:30:00,56.48,56.5,56.47,56.5,5500.0,31.1482,31.1592,31.1427,31.1592,5500.0
2011-06-21 14:35:00,56.49,56.57,56.47,56.53,22000.0,31.1537,31.1978,31.1427,31.1758,22000.0
2011-06-21 14:40:00,56.55,56.55,56.52,56.53,4000.0,31.1868,31.1868,31.1702,31.1758,4000.0
2011-06-21 14:45:00,56.55,56.59,56.51,56.57,27500.0,31.1868,31.2089,31.1647,31.1978,27500.0
2011-06-21 14:50:00,56.56,56.6,56.55,56.57,15500.0,31.1923,31.2144,31.1868,31.1978,15500.0
2011-06-21 14:55:00,56.58,56.67,56.58,56.65,69000.0,31.2033,31.253,31.2033,31.2419,69000.0
2011-06-21 15:00:00,56.65,56.68,56.6,56.68,51500.0,31.2419,31.2585,31.2144,31.2585,51500.0
2011-06-21 15:05:00,56.68,56.72,56.65,56.7,34000.0,31.2585,31.2805,31.2419,31.2695,34000.0
2011-06-21 15:10:00,56.68,56.75,56.68,56.68,26500.0,31.2585,31.2971,31.2585,31.2585,26500.0
2011-06-21 15:15:00,56.71,56.71,56.65,56.67,22500.0,31.275,31.275,31.2419,31.253,22500.0
2011-06-21 15:20:00,56.66,56.67,56.61,56.61,23500.0,31.2475,31.253,31.2199,31.2199,23500.0
2011-06-21 15:25:00,56.63,56.66,56.56,56.58,58500.0,31.2309,31.2475,31.1923,31.2033,58500.0
2011-06-21 15:30:00,56.6,56.61,56.51,56.52,37500.0,31.2144,31.2199,31.1647,31.1702,37500.0
2011-06-21 15:35:00,56.54,56.55,56.47,56.53,36000.0,31.1813,31.1868,31.1427,31.1758,36000.0
2011-06-21 15:40:00,56.49,56.49,56.34,56.36,72000.0,31.1537,31.1537,31.071,31.082,72000.0
2011-06-21 15:45:00,56.36,56.48,56.35,56.46,95000.0,31.082,31.1482,31.0765,31.1372,95000.0
2011-06-21 15:50:00,56.47,56.53,56.45,56.47,45000.0,31.1427,31.1758,31.1316,31.1427,45000.0
2011-06-21 15:55:00,56.47,56.57,56.47,56.57,138000.0,31.1427,31.1978,31.1427,31.1978,138000.0
2011-06-22 09:30:00,56.45,56.8,56.45,56.79,45500.0,31.1316,31.3247,31.1316,31.3191,45500.0
2011-06-22 09:35:00,56.79,57.0,56.7,56.99,68000.0,31.3191,31.435,31.2695,31.4294,68000.0
2011-06-22 09:40:00,56.93,57.0,56.9,56.91,37500.0,31.3964,31.435,31.3798,31.3853,37500.0
2011-06-22 09:45:00,56.9,56.97,56.82,56.82,20500.0,31.3798,31.4184,31.3357,31.3357,20500.0
2011-06-22 09:50:00,56.75,56.82,56.69,56.74,18000.0,31.2971,31.3357,31.264,31.2916,18000.0
2011-06-22 09:55:00,56.73,56.81,56.69,56.81,27500.0,31.2861,31.3302,31.264,31.3302,27500.0
2011-06-22 10:00:00,56.77,56.86,56.7,56.86,18500.0,31.3081,31.3578,31.2695,31.3578,18500.0
2011-06-22 10:05:00,56.82,56.93,56.77,56.77,57000.0,31.3357,31.3964,31.3081,31.3081,57000.0
2011-06-22 10:10:00,56.76,56.84,56.75,56.77,16500.0,31.3026,31.3467,31.2971,31.3081,16500.0
2011-06-22 10:15:00,56.71,56.79,56.64,56.75,24000.0,31.275,31.3191,31.2364,31.2971,24000.0
2011-06-22 10:20:00,56.72,56.79,56.69,56.74,10500.0,31.2805,31.3191,31.264,31.2916,10500.0
2011-06-22 10:25:00,56.74,56.74,56.6,56.6,11000.0,31.2916,31.2916,31.2144,31.2144,11000.0
2011-06-22 10:30:00,56.62,56.69,56.62,56.66,8000.0,31.2254,31.264,31.2254,31.2475,8000.0
2011-06-22 10:35:00,56.67,56.71,56.64,56.68,7000.0,31.253,31.275,31.2364,31.2585,7000.0
2011-06-22 10:40:00,56.7,56.7,56.57,56.58,9000.0,31.2695,31.2695,31.1978,31.2033,9000.0
2011-06-22 10:45:00,56.55,56.55,56.47,56.51,2500.0,31.1868,31.1868,31.1427,31.1647,2500.0
2011-06-22 10:50:00,56.43,56.43,56.29,56.4,15500.0,31.1206,31.1206,31.0434,31.1041,15500.0
2011-06-22 10:55:00,56.4,56.47,56.38,56.46,12000.0,31.1041,31.1427,31.093,31.1372,12000.0
2011-06-22 11:00:00,56.45,56.51,56.44,56.44,4000.0,31.1316,31.1647,31.1261,31.1261,4000.0
2011-06-22 11:05:00,56.46,56.46,56.41,56.41,6000.0,31.1372,31.1372,31.1096,31.1096,6000.0
2011-06-22 11:10:00,56.38,56.38,56.29,56.29,8000.0,31.093,31.093,31.0434,31.0434,8000.0
2011-06-22 11:15:00,56.32,56.35,56.24,56.28,45000.0,31.0599,31.0765,31.0158,31.0379,45000.0
2011-06-22 11:20:00,56.32,56.32,56.27,56.31,4000.0,31.0599,31.0599,31.0324,31.0544,4000.0
2011-06-22 11:25:00,56.31,56.34,56.2,56.2,28500.0,31.0544,31.071,30.9938,30.9938,28500.0
2011-06-22 11:30:00,56.21,56.23,56.17,56.17,12000.0,30.9993,31.0103,30.9772,30.9772,12000.0
2011-06-22 11:35:00,56.16,56.22,56.14,56.17,28500.0,30.9717,31.0048,30.9607,30.9772,28500.0
2011-06-22 11:40:00,56.17,56.18,56.12,56.12,5000.0,30.9772,30.9827,30.9497,30.9497,5000.0
2011-06-22 11:45:00,56.12,56.15,56.1,56.13,15000.0,30.9497,30.9662,30.9386,30.9552,15000.0
2011-06-22 11:50:00,56.12,56.14,56.11,56.12,9500.0,30.9497,30.9607,30.9441,30.9497,9500.0
2011-06-22 11:55:00,56.19,56.19,56.13,56.16,4500.0,30.9883,30.9883,30.9552,30.9717,4500.0
2011-06-22 12:00:00,56.18,56.18,56.11,56.14,10000.0,30.9827,30.9827,30.9441,30.9607,10000.0
2011-06-22 12:05:00,56.13,56.13,56.11,56.11,3000.0,30.9552,30.9552,30.9441,30.9441,3000.0
2011-06-22 12:10:00,56.16,56.18,56.15,56.17,6000.0,30.9717,30.9827,30.9662,30.9772,6000.0
2011-06-22 12:15:00,56.16,56.22,56.15,56.15,4500.0,30.9717,31.0048,30.9662,30.9662,4500.0
2011-06-22 12:20:00,56.14,56.15,56.11,56.12,9000.0,30.9607,30.9662,30.9441,30.9497,9000.0
2011-06-22 12:25:00,56.12,56.2,56.1,56.2,17000.0,30.9497,30.9938,30.9386,30.9938,17000.0
2011-06-22 12:30:00,56.15,56.16,56.03,56.16,41000.0,30.9662,30.9717,30.9,30.9717,41000.0
2011-06-22 12:35:00,56.11,56.18,56.11,56.15,5000.0,30.9441,30.9827,30.9441,30.9662,5000.0
2011-06-22 12:40:00,56.15,56.2,56.11,56.17,7000.0,30.9662,30.9938,30.9441,30.9772,7000.0
2011-06-22 12:45:00,56.19,56.3,56.19,56.24,14000.0,30.9883,31.0489,30.9883,31.0158,14000.0
2011-06-22 12:50:00,56.25,56.33,56.24,56.29,4500.0,31.0213,31.0655,31.0158,31.0434,4500.0
2011-06-22 12:55:00,56.31,56.31,56.24,56.24,11500.0,31.0544,31.0544,31.0158,31.0158,11500.0
2011-06-22 13:00:00,56.25,56.32,56.23,56.32,16000.0,31.0213,31.0599,31.0103,31.0599,16000.0
2011-06-22 13:05:00,56.29,56.36,56.29,56.36,12500.0,31.0434,31.082,31.0434,31.082,12500.0
2011-06-22 13:10:00,56.34,56.37,56.31,56.32,17500.0,31.071,31.0875,31.0544,31.0599,17500.0
2011-06-22 13:15:00,56.34,56.38,56.34,56.37,16500.0,31.071,31.093,31.071,31.0875,16500.0
2011-06-22 13:20:00,56.35,56.4,56.32,56.32,7000.0,31.0765,31.1041,31.0599,31.0599,7000.0
2011-06-22 13:25:00,56.34,56.37,56.32,56.35,17000.0,31.071,31.0875,31.0599,31.0765,17000.0
2011-06-22 13:30:00,56.36,56.39,56.32,56.39,17500.0,31.082,31.0986,31.0599,31.0986,17500.0
2011-06-22 13:35:00,56.39,56.39,56.36,56.39,14000.0,31.0986,31.0986,31.082,31.0986,14000.0
2011-06-22 13:40:00,56.37,56.38,56.34,56.38,6000.0,31.0875,31.093,31.071,31.093,6000.0
2011-06-22 13:45:00,56.34,56.38,56.33,56.38,8000.0,31.071,31.093,31.0655,31.093,8000.0
2011-06-22 13:50:00,56.38,56.38,56.35,56.38,9500.0,31.093,31.093,31.0765,31.093,9500.0
2011-06-22 13:55:00,56.38,56.4,56.34,56.4,14500.0,31.093,31.1041,31.071,31.1041,14500.0
2011-06-22 14:00:00,56.37,56.39,56.3,56.33,16000.0,31.0875,31.0986,31.0489,31.0655,16000.0
2011-06-22 14:05:00,56.23,56.37,56.23,56.37,16000.0,31.0103,31.0875,31.0103,31.0875,16000.0
2011-06-22 14:10:00,56.33,56.4,56.32,56.34,12500.0,31.0655,31.1041,31.0599,31.071,12500.0
2011-06-22 14:15:00,56.38,56.42,56.34,56.4,14500.0,31.093,31.1151,31.071,31.1041,14500.0
2011-06-22 14:20:00,56.41,56.5,56.41,56.47,12500.0,31.1096,31.1592,31.1096,31.1427,12500.0
2011-06-22 14:25:00,56.49,56.53,56.45,56.48,32500.0,31.1537,31.1758,31.1316,31.1482,32500.0
2011-06-22 14:30:00,56.45,56.5,56.43,56.48,21500.0,31.1316,31.1592,31.1206,31.1482,21500.0
2011-06-22 14:35:00,56.51,56.52,56.41,56.41,10000.0,31.1647,31.1702,31.1096,31.1096,10000.0
2011-06-22 14:40:00,56.43,56.47,56.38,56.38,25500.0,31.1206,31.1427,31.093,31.093,25500.0
2011-06-22 14:45:00,56.38,56.5,56.38,56.45,17500.0,31.093,31.1592,31.093,31.1316,17500.0
2011-06-22 14:50:00,56.46,56.46,56.36,56.42,17000.0,31.1372,31.1372,31.082,31.1151,17000.0
2011-06-22 14:55:00,56.39,56.39,56.31,56.33,17000.0,31.0986,31.0986,31.0544,31.0655,17000.0
2011-06-22 15:00:00,56.34,56.4,56.34,56.38,14500.0,31.071,31.1041,31.071,31.093,14500.0
2011-06-22 15:05:00,56.36,56.47,56.35,56.46,16500.0,31.082,31.1427,31.0765,31.1372,16500.0
2011-06-22 15:10:00,56.44,56.5,56.38,56.42,25000.0,31.1261,31.1592,31.093,31.1151,25000.0
2011-06-22 15:15:00,56.43,56.5,56.42,56.5,31000.0,31.1206,31.1592,31.1151,31.1592,31000.0
2011-06-22 15:20:00,56.51,56.54,56.45,56.48,38000.0,31.1647,31.1813,31.1316,31.1482,38000.0
2011-06-22 15:25:00,56.49,56.55,56.41,56.54,41000.0,31.1537,31.1868,31.1096,31.1813,41000.0
2011-06-22 15:30:00,56.55,56.56,56.43,56.46,34500.0,31.1868,31.1923,31.1206,31.1372,34500.0
2011-06-22 15:35:00,56.44,56.5,56.38,56.39,52000.0,31.1261,31.1592,31.093,31.0986,52000.0
2011-06-22 15:40:00,56.39,56.42,56.3,56.33,52500.0,31.0986,31.1151,31.0489,31.0655,52500.0
2011-06-22 15:45:00,56.28,56.37,56.25,56.29,62500.0,31.0379,31.0875,31.0213,31.0434,62500.0
2011-06-22 15:50:00,56.28,56.39,56.22,56.3,143500.0,31.0379,31.0986,31.0048,31.0489,143500.0
2011-06-22 15:55:00,56.3,56.32,56.17,56.27,232000.0,31.0489,31.0599,30.9772,31.0324,232000.0
2011-06-23 09:30:00,55.75,55.75,55.5,55.7,78500.0,30.7456,30.7456,30.6077,30.718,78500.0
2011-06-23 09:35:00,55.65,55.68,55.5,55.5,44500.0,30.6905,30.707,30.6077,30.6077,44500.0
2011-06-23 09:40:00,55.5,55.56,55.36,55.36,42500.0,30.6077,30.6408,30.5305,30.5305,42500.0
2011-06-23 09:45:00,55.42,55.57,55.3,55.4,45000.0,30.5636,30.6463,30.4974,30.5526,45000.0
2011-06-23 09:50:00,55.33,55.39,55.3,55.32,31000.0,30.514,30.5471,30.4974,30.5085,31000.0
2011-06-23 09:55:00,55.36,55.46,55.35,55.41,26500.0,30.5305,30.5857,30.525,30.5581,26500.0
2011-06-23 10:00:00,55.43,55.84,55.43,55.84,101500.0,30.5691,30.7952,30.5691,30.7952,101500.0
2011-06-23 10:05:00,55.84,55.9,55.73,55.79,20500.0,30.7952,30.8283,30.7346,30.7677,20500.0
2011-06-23 10:10:00,55.73,55.74,55.59,55.64,15500.0,30.7346,30.7401,30.6574,30.6849,15500.0
2011-06-23 10:15:00,55.62,55.66,55.5,55.54,20000.0,30.6739,30.696,30.6077,30.6298,20000.0
2011-06-23 10:20:00,55.52,55.55,55.36,55.36,42500.0,30.6188,30.6353,30.5305,30.5305,42500.0
2011-06-23 10:25:00,55.38,55.38,55.21,55.26,30500.0,30.5415,30.5415,30.4478,30.4754,30500.0
2011-06-23 10:30:00,55.29,55.38,55.21,55.25,29000.0,30.4919,30.5415,30.4478,30.4699,29000.0
2011-06-23 10:35:00,55.25,55.29,55.19,55.22,27000.0,30.4699,30.4919,30.4368,30.4533,27000.0
2011-06-23 10:40:00,55.24,55.31,55.19,55.28,44000.0,30.4643,30.5029,30.4368,30.4864,44000.0
2011-06-23 10:45:00,55.27,55.27,55.16,55.16,21500.0,30.4809,30.4809,30.4202,30.4202,21500.0
2011-06-23 10:50:00,55.17,55.25,55.11,55.22,21500.0,30.4257,30.4699,30.3926,30.4533,21500.0
2011-06-23 10:55:00,55.27,55.27,55.17,55.19,22500.0,30.4809,30.4809,30.4257,30.4368,22500.0
2011-06-23 11:00:00,55.2,55.2,55.13,55.15,11000.0,30.4423,30.4423,30.4037,30.4147,11000.0
2011-06-23 11:05:00,55.12,55.19,55.11,55.14,6500.0,30.3982,30.4368,30.3926,30.4092,6500.0
2011-06-23 11:10:00,55.15,55.15,54.94,54.98,28500.0,30.4147,30.4147,30.2989,30.321,28500.0
2011-06-23 11:15:00,54.95,55.01,54.92,54.95,12500.0,30.3044,30.3375,30.2879,30.3044,12500.0
2011-06-23 11:20:00,54.91,55.0,54.91,55.0,23500.0,30.2823,30.332,30.2823,30.332,23500.0
2011-06-23 11:25:00,54.97,55.04,54.97,55.02,18000.0,30.3154,30.354,30.3154,30.343,18000.0
2011-06-23 11:30:00,55.02,55.15,55.01,55.13,19500.0,30.343,30.4147,30.3375,30.4037,19500.0
2011-06-23 11:35:00,55.14,55.18,55.03,55.03,12000.0,30.4092,30.4313,30.3485,30.3485,12000.0
2011-06-23 11:40:00,55.02,55.05,55.02,55.03,7500.0,30.343,30.3596,30.343,30.3485,7500.0
2011-06-23 11:45:00,55.04,55.04,54.97,55.02,10500.0,30.354,30.354,30.3154,30.343,10500.0
2011-06-23 11:50:00,55.02,55.13,55.02,55.05,20500.0,30.343,30.4037,30.343,30.3596,20500.0
2011-06-23 11:55:00,55.06,55.15,55.05,55.11,18000.0,30.3651,30.4147,30.3596,30.3926,18000.0
2011-06-23 12:00:00,55.11,55.19,55.06,55.19,16000.0,30.3926,30.4368,30.3651,30.4368,16000.0
2011-06-23 12:05:00,55.17,55.19,55.06,55.08,20000.0,30.4257,30.4368,30.3651,30.3761,20000.0
2011-06-23 12:10:00,55.1,55.12,55.05,55.05,15500.0,30.3871,30.3982,30.3596,30.3596,15500.0
2011-06-23 12:15:00,55.08,55.08,54.98,55.03,19500.0,30.3761,30.3761,30.321,30.3485,19500.0
2011-06-23 12:20:00,55.05,55.08,55.01,55.01,12500.0,30.3596,30.3761,30.3375,30.3375,12500.0
2011-06-23 12:25:00,55.01,55.04,54.92,54.92,24500.0,30.3375,30.354,30.2879,30.2879,24500.0
2011-06-23 12:30:00,54.96,55.03,54.93,54.97,24500.0,30.3099,30.3485,30.2934,30.3154,24500.0
2011-06-23 12:35:00,54.96,55.0,54.95,55.0,18000.0,30.3099,30.332,30.3044,30.332,18000.0
2011-06-23 12:40:00,55.0,55.24,54.99,55.22,25500.0,30.332,30.4643,30.3265,30.4533,25500.0
2011-06-23 12:45:00,55.22,55.28,55.17,55.19,28000.0,30.4533,30.4864,30.4257,30.4368,28000.0
2011-06-23 12:50:00,55.19,55.22,55.12,55.14,18000.0,30.4368,30.4533,30.3982,30.4092,18000.0
2011-06-23 12:55:00,55.14,55.14,55.09,55.13,18500.0,30.4092,30.4092,30.3816,30.4037,18500.0
2011-06-23 13:00:00,55.13,55.27,55.11,55.27,19000.0,30.4037,30.4809,30.3926,30.4809,19000.0
2011-06-23 13:05:00,55.26,55.39,55.25,55.38,49000.0,30.4754,30.5471,30.4699,30.5415,49000.0
2011-06-23 13:10:00,55.37,55.52,55.37,55.44,39000.0,30.536,30.6188,30.536,30.5746,39000.0
2011-06-23 13:15:00,55.44,55.49,55.43,55.43,12000.0,30.5746,30.6022,30.5691,30.5691,12000.0
2011-06-23 13:20:00,55.43,55.46,55.38,55.38,10000.0,30.5691,30.5857,30.5415,30.5415,10000.0
2011-06-23 13:25:00,55.4,55.51,55.4,55.51,25000.0,30.5526,30.6132,30.5526,30.6132,25000.0
2011-06-23 13:30:00,55.51,55.6,55.51,55.6,20500.0,30.6132,30.6629,30.6132,30.6629,20500.0
2011-06-23 13:35:00,55.6,55.61,55.52,55.52,25000.0,30.6629,30.6684,30.6188,30.6188,25000.0
2011-06-23 13:40:00,55.51,55.56,55.5,55.52,11000.0,30.6132,30.6408,30.6077,30.6188,11000.0
2011-06-23 13:45:00,55.51,55.58,55.48,55.48,19500.0,30.6132,30.6518,30.5967,30.5967,19500.0
2011-06-23 13:50:00,55.48,55.48,55.35,55.37,15000.0,30.5967,30.5967,30.525,30.536,15000.0
2011-06-23 13:55:00,55.43,55.53,55.43,55.49,15500.0,30.5691,30.6243,30.5691,30.6022,15500.0
2011-06-23 14:00:00,55.48,55.5,55.36,55.37,44000.0,30.5967,30.6077,30.5305,30.536,44000.0
2011-06-23 14:05:00,55.37,55.41,55.31,55.31,13000.0,30.536,30.5581,30.5029,30.5029,13000.0
2011-06-23 14:10:00,55.31,55.4,55.31,55.39,13000.0,30.5029,30.5526,30.5029,30.5471,13000.0
2011-06-23 14:15:00,55.35,55.35,55.23,55.26,23000.0,30.525,30.525,30.4588,30.4754,23000.0
2011-06-23 14:20:00,55.26,55.32,55.24,55.32,15000.0,30.4754,30.5085,30.4643,30.5085,15000.0
2011-06-23 14:25:00,55.3,55.46,55.3,55.43,32500.0,30.4974,30.5857,30.4974,30.5691,32500.0
2011-06-23 14:30:00,55.43,55.56,55.41,55.56,26000.0,30.5691,30.6408,30.5581,30.6408,26000.0
2011-06-23 14:35:00,55.56,55.56,55.45,55.45,20000.0,30.6408,30.6408,30.5802,30.5802,20000.0
2011-06-23 14:40:00,55.44,55.53,55.43,55.53,17000.0,30.5746,30.6243,30.5691,30.6243,17000.0
2011-06-23 14:45:00,55.51,55.53,55.45,55.52,25500.0,30.6132,30.6243,30.5802,30.6188,25500.0
2011-06-23 14:50:00,55.5,55.55,55.48,55.49,13500.0,30.6077,30.6353,30.5967,30.6022,13500.0
2011-06-23 14:55:00,55.5,55.84,55.48,55.84,28500.0,30.6077,30.7952,30.5967,30.7952,28500.0
2011-06-23 15:00:00,55.84,55.94,55.75,55.75,57000.0,30.7952,30.8504,30.7456,30.7456,57000.0
2011-06-23 15:05:00,55.81,55.97,55.81,55.97,31000.0,30.7787,30.8669,30.7787,30.8669,31000.0
2011-06-23 15:10:00,55.95,56.08,55.92,56.08,40000.0,30.8559,30.9276,30.8394,30.9276,40000.0
2011-06-23 15:15:00,56.1,56.16,56.05,56.13,38500.0,30.9386,30.9717,30.911,30.9552,38500.0
2011-06-23 15:20:00,56.09,56.18,56.04,56.13,58000.0,30.9331,30.9827,30.9055,30.9552,58000.0
2011-06-23 15:25:00,56.14,56.17,55.92,55.92,26500.0,30.9607,30.9772,30.8394,30.8394,26500.0
2011-06-23 15:30:00,55.9,55.95,55.76,55.87,29500.0,30.8283,30.8559,30.7511,30.8118,29500.0
2011-06-23 15:35:00,55.87,55.97,55.77,55.87,40500.0,30.8118,30.8669,30.7566,30.8118,40500.0
2011-06-23 15:40:00,55.84,55.95,55.8,55.8,37500.0,30.7952,30.8559,30.7732,30.7732,37500.0
2011-06-23 15:45:00,55.76,55.92,55.72,55.88,56500.0,30.7511,30.8394,30.7291,30.8173,56500.0
2011-06-23 15:50:00,55.88,55.93,55.78,55.8,76000.0,30.8173,30.8449,30.7621,30.7732,76000.0
2011-06-23 15:55:00,55.79,55.95,55.79,55.87,101000.0,30.7677,30.8559,30.7677,30.8118,101000.0
2011-06-24 09:30:00,55.82,56.11,55.4,55.98,35500.0,30.7842,30.9441,30.5526,30.8724,35500.0
2011-06-24 09:35:00,55.82,55.93,55.65,55.81,15500.0,30.7842,30.8449,30.6905,30.7787,15500.0
2011-06-24 09:40:00,55.78,55.98,55.78,55.88,20000.0,30.7621,30.8724,30.7621,30.8173,20000.0
2011-06-24 09:45:00,55.86,55.93,55.81,55.87,8500.0,30.8063,30.8449,30.7787,30.8118,8500.0
2011-06-24 09:50:00,55.79,55.8,55.67,55.69,16500.0,30.7677,30.7732,30.7015,30.7125,16500.0
2011-06-24 09:55:00,55.69,55.71,55.6,55.67,30500.0,30.7125,30.7235,30.6629,30.7015,30500.0
2011-06-24 10:00:00,55.6,55.64,55.5,55.51,21500.0,30.6629,30.6849,30.6077,30.6132,21500.0
2011-06-24 10:05:00,55.49,55.49,55.4,55.42,19000.0,30.6022,30.6022,30.5526,30.5636,19000.0
2011-06-24 10:10:00,55.4,55.41,55.22,55.25,33000.0,30.5526,30.5581,30.4533,30.4699,33000.0
2011-06-24 10:15:00,55.22,55.3,55.17,55.21,37500.0,30.4533,30.4974,30.4257,30.4478,37500.0
2011-06-24 10:20:00,55.2,55.33,55.2,55.28,18000.0,30.4423,30.514,30.4423,30.4864,18000.0
2011-06-24 10:25:00,55.28,55.28,55.21,55.27,8000.0,30.4864,30.4864,30.4478,30.4809,8000.0
2011-06-24 10:30:00,55.25,55.38,55.21,55.38,6000.0,30.4699,30.5415,30.4478,30.5415,6000.0
2011-06-24 10:35:00,55.4,55.4,55.32,55.36,13500.0,30.5526,30.5526,30.5085,30.5305,13500.0
2011-06-24 10:40:00,55.35,55.43,55.35,55.35,9000.0,30.525,30.5691,30.525,30.525,9000.0
2011-06-24 10:45:00,55.35,55.4,55.35,55.36,6500.0,30.525,30.5526,30.525,30.5305,6500.0
2011-06-24 10:50:00,55.33,55.46,55.26,55.43,18500.0,30.514,30.5857,30.4754,30.5691,18500.0
2011-06-24 10:55:00,55.43,55.52,55.41,55.52,19000.0,30.5691,30.6188,30.5581,30.6188,19000.0
2011-06-24 11:00:00,55.51,55.54,55.46,55.52,13000.0,30.6132,30.6298,30.5857,30.6188,13000.0
2011-06-24 11:05:00,55.51,55.54,55.46,55.54,20000.0,30.6132,30.6298,30.5857,30.6298,20000.0
2011-06-24 11:10:00,55.53,55.53,55.44,55.52,12500.0,30.6243,30.6243,30.5746,30.6188,12500.0
2011-06-24 11:15:00,55.48,55.5,55.4,55.45,26000.0,30.5967,30.6077,30.5526,30.5802,26000.0
2011-06-24 11:20:00,55.46,55.52,55.41,55.43,16500.0,30.5857,30.6188,30.5581,30.5691,16500.0
2011-06-24 11:25:00,55.46,55.5,55.35,55.41,20500.0,30.5857,30.6077,30.525,30.5581,20500.0
2011-06-24 11:30:00,55.41,55.44,55.38,55.44,13000.0,30.5581,30.5746,30.5415,30.5746,13000.0
2011-06-24 11:35:00,55.48,55.55,55.48,55.55,4000.0,30.5967,30.6353,30.5967,30.6353,4000.0
2011-06-24 11:40:00,55.55,55.59,55.5,55.57,10000.0,30.6353,30.6574,30.6077,30.6463,10000.0
2011-06-24 11:45:00,55.56,55.61,55.53,55.6,14000.0,30.6408,30.6684,30.6243,30.6629,14000.0
2011-06-24 11:50:00,55.6,55.67,55.59,55.67,11000.0,30.6629,30.7015,30.6574,30.7015,11000.0
2011-06-24 11:55:00,55.61,55.64,55.56,55.57,7000.0,30.6684,30.6849,30.6408,30.6463,7000.0
2011-06-24 12:00:00,55.67,55.68,55.64,55.65,7000.0,30.7015,30.707,30.6849,30.6905,7000.0
2011-06-24 12:05:00,55.67,55.67,55.42,55.44,13500.0,30.7015,30.7015,30.5636,30.5746,13500.0
2011-06-24 12:10:00,55.43,55.53,55.43,55.45,14500.0,30.5691,30.6243,30.5691,30.5802,14500.0
2011-06-24 12:15:00,55.45,55.6,55.45,55.58,8500.0,30.5802,30.6629,30.5802,30.6518,8500.0
2011-06-24 12:20:00,55.59,55.65,55.59,55.65,5500.0,30.6574,30.6905,30.6574,30.6905,5500.0
2011-06-24 12:25:00,55.65,55.65,55.63,55.65,5500.0,30.6905,30.6905,30.6794,30.6905,5500.0
2011-06-24 12:30:00,55.64,55.66,55.61,55.61,11000.0,30.6849,30.696,30.6684,30.6684,11000.0
2011-06-24 12:35:00,55.63,55.63,55.63,55.63,500.0,30.6794,30.6794,30.6794,30.6794,500.0
2011-06-24 12:40:00,55.62,55.63,55.59,55.61,5500.0,30.6739,30.6794,30.6574,30.6684,5500.0
2011-06-24 12:45:00,55.49,55.5,55.46,55.5,6500.0,30.6022,30.6077,30.5857,30.6077,6500.0
2011-06-24 12:50:00,55.45,55.47,55.38,55.43,6000.0,30.5802,30.5912,30.5415,30.5691,6000.0
2011-06-24 12:55:00,55.37,55.44,55.37,55.4,5000.0,30.536,30.5746,30.536,30.5526,5000.0
2011-06-24 13:00:00,55.41,55.43,55.25,55.3,15500.0,30.5581,30.5691,30.4699,30.4974,15500.0
2011-06-24 13:05:00,55.27,55.32,55.26,55.32,9500.0,30.4809,30.5085,30.4754,30.5085,9500.0
2011-06-24 13:10:00,55.27,55.37,55.27,55.37,7000.0,30.4809,30.536,30.4809,30.536,7000.0
2011-06-24 13:15:00,55.35,55.49,55.35,55.48,33500.0,30.525,30.6022,30.525,30.5967,33500.0
2011-06-24 13:20:00,55.51,55.51,55.47,55.5,11500.0,30.6132,30.6132,30.5912,30.6077,11500.0
2011-06-24 13:25:00,55.51,55.53,55.47,55.53,15500.0,30.6132,30.6243,30.5912,30.6243,15500.0
2011-06-24 13:30:00,55.56,55.58,55.51,55.54,5000.0,30.6408,30.6518,30.6132,30.6298,5000.0
2011-06-24 13:35:00,55.55,55.7,55.55,55.7,24000.0,30.6353,30.718,30.6353,30.718,24000.0
2011-06-24 13:40:00,55.7,55.74,55.69,55.69,7000.0,30.718,30.7401,30.7125,30.7125,7000.0
2011-06-24 13:45:00,55.73,55.75,55.67,55.73,10000.0,30.7346,30.7456,30.7015,30.7346,10000.0
2011-06-24 13:50:00,55.75,55.79,55.7,55.72,7500.0,30.7456,30.7677,30.718,30.7291,7500.0
2011-06-24 13:55:00,55.72,55.77,55.71,55.75,10000.0,30.7291,30.7566,30.7235,30.7456,10000.0
2011-06-24 14:00:00,55.78,55.78,55.69,55.71,14500.0,30.7621,30.7621,30.7125,30.7235,14500.0
2011-06-24 14:05:00,55.71,55.75,55.68,55.72,15500.0,30.7235,30.7456,30.707,30.7291,15500.0
2011-06-24 14:10:00,55.69,55.72,55.67,55.69,12000.0,30.7125,30.7291,30.7015,30.7125,12000.0
2011-06-24 14:15:00,55.68,55.77,55.68,55.77,4500.0,30.707,30.7566,30.707,30.7566,4500.0
2011-06-24 14:20:00,55.71,55.78,55.67,55.78,7500.0,30.7235,30.7621,30.7015,30.7621,7500.0
2011-06-24 14:25:00,55.78,55.79,55.72,55.76,23500.0,30.7621,30.7677,30.7291,30.7511,23500.0
2011-06-24 14:30:00,55.74,55.87,55.71,55.86,59000.0,30.7401,30.8118,30.7235,30.8063,59000.0
2011-06-24 14:35:00,55.85,55.89,55.81,55.81,29500.0,30.8007,30.8228,30.7787,30.7787,29500.0
2011-06-24 14:40:00,55.82,55.99,55.8,55.96,43500.0,30.7842,30.878,30.7732,30.8614,43500.0
2011-06-24 14:45:00,55.92,55.97,55.89,55.9,20500.0,30.8394,30.8669,30.8228,30.8283,20500.0
2011-06-24 14:50:00,55.93,55.97,55.91,55.95,13000.0,30.8449,30.8669,30.8338,30.8559,13000.0
2011-06-24 14:55:00,55.93,55.93,55.84,55.86,27000.0,30.8449,30.8449,30.7952,30.8063,27000.0
2011-06-24 15:00:00,55.87,55.87,55.82,55.84,21000.0,30.8118,30.8118,30.7842,30.7952,21000.0
2011-06-24 15:05:00,55.82,55.87,55.8,55.86,11000.0,30.7842,30.8118,30.7732,30.8063,11000.0
2011-06-24 15:10:00,55.86,55.93,55.85,55.93,15000.0,30.8063,30.8449,30.8007,30.8449,15000.0
2011-06-24 15:15:00,55.91,55.96,55.9,55.9,14500.0,30.8338,30.8614,30.8283,30.8283,14500.0
2011-06-24 15:20:00,55.88,55.9,55.85,55.85,17500.0,30.8173,30.8283,30.8007,30.8007,17500.0
2011-06-24 15:25:00,55.88,56.04,55.84,55.98,69000.0,30.8173,30.9055,30.7952,30.8724,69000.0
2011-06-24 15:30:00,56.0,56.1,56.0,56.1,38000.0,30.8835,30.9386,30.8835,30.9386,38000.0
2011-06-24 15:35:00,56.12,56.12,55.99,55.99,23000.0,30.9497,30.9497,30.878,30.878,23000.0
2011-06-24 15:40:00,56.0,56.13,55.99,56.04,31500.0,30.8835,30.9552,30.878,30.9055,31500.0
2011-06-24 15:45:00,56.04,56.04,55.85,55.91,26500.0,30.9055,30.9055,30.8007,30.8338,26500.0
2011-06-24 15:50:00,55.92,56.05,55.79,55.89,50000.0,30.8394,30.911,30.7677,30.8228,50000.0
2011-06-24 15:55:00,55.91,56.04,55.88,56.04,151500.0,30.8338,30.9055,30.8173,30.9055,151500.0
2011-06-27 09:30:00,56.05,56.11,55.56,56.11,51000.0,30.911,30.9441,30.6408,30.9441,51000.0
2011-06-27 09:35:00,56.06,56.3,55.98,56.21,19500.0,30.9166,31.0489,30.8724,30.9993,19500.0
2011-06-27 09:40:00,56.28,56.49,56.25,56.47,30000.0,31.0379,31.1537,31.0213,31.1427,30000.0
2011-06-27 09:45:00,56.45,56.49,56.38,56.44,13000.0,31.1316,31.1537,31.093,31.1261,13000.0
2011-06-27 09:50:00,56.5,56.56,56.42,56.45,34000.0,31.1592,31.1923,31.1151,31.1316,34000.0
2011-06-27 09:55:00,56.45,56.48,56.4,56.45,18500.0,31.1316,31.1482,31.1041,31.1316,18500.0
2011-06-27 10:00:00,56.48,56.56,56.43,56.53,28500.0,31.1482,31.1923,31.1206,31.1758,28500.0
2011-06-27 10:05:00,56.54,56.54,56.44,56.45,18500.0,31.1813,31.1813,31.1261,31.1316,18500.0
2011-06-27 10:10:00,56.47,56.54,56.47,56.54,7000.0,31.1427,31.1813,31.1427,31.1813,7000.0
2011-06-27 10:15:00,56.57,56.57,56.5,56.53,22000.0,31.1978,31.1978,31.1592,31.1758,22000.0
2011-06-27 10:20:00,56.52,56.54,56.48,56.52,10500.0,31.1702,31.1813,31.1482,31.1702,10500.0
2011-06-27 10:25:00,56.54,56.54,56.48,56.51,17000.0,31.1813,31.1813,31.1482,31.1647,17000.0
2011-06-27 10:30:00,56.49,56.52,56.44,56.48,21500.0,31.1537,31.1702,31.1261,31.1482,21500.0
2011-06-27 10:35:00,56.48,56.48,56.43,56.45,16000.0,31.1482,31.1482,31.1206,31.1316,16000.0
2011-06-27 10:40:00,56.46,56.6,56.45,56.6,18000.0,31.1372,31.2144,31.1316,31.2144,18000.0
2011-06-27 10:45:00,56.58,56.72,56.58,56.68,17000.0,31.2033,31.2805,31.2033,31.2585,17000.0
2011-06-27 10:50:00,56.7,56.73,56.67,56.67,15500.0,31.2695,31.2861,31.253,31.253,15500.0
2011-06-27 10:55:00,56.63,56.64,56.56,56.59,10000.0,31.2309,31.2364,31.1923,31.2089,10000.0
2011-06-27 11:00:00,56.6,56.61,56.57,56.59,14500.0,31.2144,31.2199,31.1978,31.2089,14500.0
2011-06-27 11:05:00,56.58,56.58,56.42,56.45,8500.0,31.2033,31.2033,31.1151,31.1316,8500.0
2011-06-27 11:10:00,56.43,56.43,56.34,56.34,11000.0,31.1206,31.1206,31.071,31.071,11000.0
2011-06-27 11:15:00,56.34,56.34,56.31,56.31,7000.0,31.071,31.071,31.0544,31.0544,7000.0
2011-06-27 11:20:00,56.33,56.35,56.31,56.35,11000.0,31.0655,31.0765,31.0544,31.0765,11000.0
2011-06-27 11:25:00,56.34,56.34,56.28,56.28,3000.0,31.071,31.071,31.0379,31.0379,3000.0
2011-06-27 11:30:00,56.28,56.28,56.22,56.23,9500.0,31.0379,31.0379,31.0048,31.0103,9500.0
2011-06-27 11:35:00,56.25,56.27,56.23,56.23,4000.0,31.0213,31.0324,31.0103,31.0103,4000.0
2011-06-27 11:40:00,56.23,56.28,56.21,56.27,12000.0,31.0103,31.0379,30.9993,31.0324,12000.0
2011-06-27 11:45:00,56.24,56.41,56.24,56.41,15500.0,31.0158,31.1096,31.0158,31.1096,15500.0
2011-06-27 11:50:00,56.42,56.57,56.42,56.48,27500.0,31.1151,31.1978,31.1151,31.1482,27500.0
2011-06-27 11:55:00,56.49,56.49,56.43,56.44,8000.0,31.1537,31.1537,31.1206,31.1261,8000.0
2011-06-27 12:00:00,56.47,56.5,56.45,56.45,12000.0,31.1427,31.1592,31.1316,31.1316,12000.0
2011-06-27 12:05:00,56.46,56.47,56.42,56.42,9000.0,31.1372,31.1427,31.1151,31.1151,9000.0
2011-06-27 12:10:00,56.42,56.43,56.4,56.41,7000.0,31.1151,31.1206,31.1041,31.1096,7000.0
2011-06-27 12:15:00,56.4,56.42,56.37,56.4,20000.0,31.1041,31.1151,31.0875,31.1041,20000.0
2011-06-27 12:20:00,56.42,56.43,56.35,56.38,15000.0,31.1151,31.1206,31.0765,31.093,15000.0
2011-06-27 12:25:00,56.38,56.48,56.38,56.48,14000.0,31.093,31.1482,31.093,31.1482,14000.0
2011-06-27 12:30:00,56.47,56.47,56.44,56.44,9000.0,31.1427,31.1427,31.1261,31.1261,9000.0
2011-06-27 12:35:00,56.44,56.44,56.4,56.41,4500.0,31.1261,31.1261,31.1041,31.1096,4500.0
2011-06-27 12:40:00,56.4,56.4,56.37,56.37,3500.0,31.1041,31.1041,31.0875,31.0875,3500.0
2011-06-27 12:45:00,56.4,56.43,56.31,56.31,11500.0,31.1041,31.1206,31.0544,31.0544,11500.0
2011-06-27 12:50:00,56.33,56.41,56.33,56.41,8000.0,31.0655,31.1096,31.0655,31.1096,8000.0
2011-06-27 12:55:00,56.41,56.41,56.33,56.33,4500.0,31.1096,31.1096,31.0655,31.0655,4500.0
2011-06-27 13:00:00,56.32,56.33,56.29,56.31,6500.0,31.0599,31.0655,31.0434,31.0544,6500.0
2011-06-27 13:05:00,56.34,56.34,56.33,56.33,1500.0,31.071,31.071,31.0655,31.0655,1500.0
2011-06-27 13:10:00,56.3,56.4,56.3,56.4,3500.0,31.0489,31.1041,31.0489,31.1041,3500.0
2011-06-27 13:15:00,56.38,56.38,56.29,56.29,6000.0,31.093,31.093,31.0434,31.0434,6000.0
2011-06-27 13:20:00,56.28,56.28,56.16,56.21,11500.0,31.0379,31.0379,30.9717,30.9993,11500.0
2011-06-27 13:25:00,56.22,56.24,56.14,56.15,29500.0,31.0048,31.0158,30.9607,30.9662,29500.0
2011-06-27 13:30:00,56.14,56.2,56.12,56.17,8000.0,30.9607,30.9938,30.9497,30.9772,8000.0
2011-06-27 13:35:00,56.17,56.17,56.13,56.13,5000.0,30.9772,30.9772,30.9552,30.9552,5000.0
2011-06-27 13:40:00,56.14,56.16,56.11,56.14,13500.0,30.9607,30.9717,30.9441,30.9607,13500.0
2011-06-27 13:45:00,56.16,56.22,56.16,56.18,6000.0,30.9717,31.0048,30.9717,30.9827,6000.0
2011-06-27 13:50:00,56.18,56.25,56.18,56.22,9000.0,30.9827,31.0213,30.9827,31.0048,9000.0
2011-06-27 13:55:00,56.22,56.22,56.17,56.18,10000.0,31.0048,31.0048,30.9772,30.9827,10000.0
2011-06-27 14:00:00,56.19,56.32,56.17,56.29,19500.0,30.9883,31.0599,30.9772,31.0434,19500.0
2011-06-27 14:05:00,56.29,56.32,56.26,56.32,14000.0,31.0434,31.0599,31.0269,31.0599,14000.0
2011-06-27 14:10:00,56.32,56.32,56.25,56.25,18500.0,31.0599,31.0599,31.0213,31.0213,18500.0
2011-06-27 14:15:00,56.26,56.27,56.13,56.13,20000.0,31.0269,31.0324,30.9552,30.9552,20000.0
2011-06-27 14:20:00,56.16,56.18,56.13,56.14,15000.0,30.9717,30.9827,30.9552,30.9607,15000.0
2011-06-27 14:25:00,56.14,56.19,56.13,56.19,29500.0,30.9607,30.9883,30.9552,30.9883,29500.0
2011-06-27 14:30:00,56.17,56.22,56.13,56.19,34500.0,30.9772,31.0048,30.9552,30.9883,34500.0
2011-06-27 14:35:00,56.2,56.24,56.19,56.21,9500.0,30.9938,31.0158,30.9883,30.9993,9500.0
2011-06-27 14:40:00,56.23,56.28,56.23,56.26,23000.0,31.0103,31.0379,31.0103,31.0269,23000.0
2011-06-27 14:45:00,56.27,56.32,56.26,56.29,19500.0,31.0324,31.0599,31.0269,31.0434,19500.0
2011-06-27 14:50:00,56.29,56.29,56.23,56.24,13000.0,31.0434,31.0434,31.0103,31.0158,13000.0
2011-06-27 14:55:00,56.24,56.24,56.19,56.23,48500.0,31.0158,31.0158,30.9883,31.0103,48500.0
2011-06-27 15:00:00,56.23,56.24,56.19,56.23,52000.0,31.0103,31.0158,30.9883,31.0103,52000.0
2011-06-27 15:05:00,56.23,56.24,56.21,56.22,15000.0,31.0103,31.0158,30.9993,31.0048,15000.0
2011-06-27 15:10:00,56.19,56.2,56.14,56.17,16500.0,30.9883,30.9938,30.9607,30.9772,16500.0
2011-06-27 15:15:00,56.19,56.2,56.16,56.19,19500.0,30.9883,30.9938,30.9717,30.9883,19500.0
2011-06-27 15:20:00,56.19,56.33,56.19,56.33,26500.0,30.9883,31.0655,30.9883,31.0655,26500.0
2011-06-27 15:25:00,56.31,56.4,56.3,56.31,28500.0,31.0544,31.1041,31.0489,31.0544,28500.0
2011-06-27 15:30:00,56.31,56.37,56.29,56.32,30000.0,31.0544,31.0875,31.0434,31.0599,30000.0
2011-06-27 15:35:00,56.34,56.35,56.25,56.26,26500.0,31.071,31.0765,31.0213,31.0269,26500.0
2011-06-27 15:40:00,56.26,56.27,56.16,56.2,39500.0,31.0269,31.0324,30.9717,30.9938,39500.0
2011-06-27 15:45:00,56.2,56.21,56.16,56.19,32000.0,30.9938,30.9993,30.9717,30.9883,32000.0
2011-06-27 15:50:00,56.17,56.24,56.17,56.2,36000.0,30.9772,31.0158,30.9772,30.9938,36000.0
2011-06-27 15:55:00,56.21,56.25,56.15,56.22,90000.0,30.9993,31.0213,30.9662,31.0048,90000.0
2011-06-28 09:30:00,56.29,56.47,55.94,55.96,52500.0,31.0434,31.1427,30.8504,30.8614,52500.0
2011-06-28 09:35:00,55.96,56.43,55.95,56.32,38000.0,30.8614,31.1206,30.8559,31.0599,38000.0
2011-06-28 09:40:00,56.32,56.5,56.26,56.5,22500.0,31.0599,31.1592,31.0269,31.1592,22500.0
2011-06-28 09:45:00,56.5,56.6,56.45,56.6,29000.0,31.1592,31.2144,31.1316,31.2144,29000.0
2011-06-28 09:50:00,56.64,56.72,56.64,56.66,30500.0,31.2364,31.2805,31.2364,31.2475,30500.0
2011-06-28 09:55:00,56.66,56.75,56.65,56.74,15000.0,31.2475,31.2971,31.2419,31.2916,15000.0
2011-06-28 10:00:00,56.74,56.84,56.74,56.78,24500.0,31.2916,31.3467,31.2916,31.3136,24500.0
2011-06-28 10:05:00,56.78,56.78,56.71,56.75,12000.0,31.3136,31.3136,31.275,31.2971,12000.0
2011-06-28 10:10:00,56.74,56.81,56.66,56.69,16000.0,31.2916,31.3302,31.2475,31.264,16000.0
2011-06-28 10:15:00,56.69,56.73,56.63,56.69,26500.0,31.264,31.2861,31.2309,31.264,26500.0
2011-06-28 10:20:00,56.69,56.76,56.67,56.69,17500.0,31.264,31.3026,31.253,31.264,17500.0
2011-06-28 10:25:00,56.75,56.83,56.71,56.77,20000.0,31.2971,31.3412,31.275,31.3081,20000.0
2011-06-28 10:30:00,56.8,56.89,56.77,56.83,19000.0,31.3247,31.3743,31.3081,31.3412,19000.0
2011-06-28 10:35:00,56.83,56.87,56.79,56.87,13000.0,31.3412,31.3633,31.3191,31.3633,13000.0
2011-06-28 10:40:00,56.87,56.87,56.78,56.8,11500.0,31.3633,31.3633,31.3136,31.3247,11500.0
2011-06-28 10:45:00,56.8,56.8,56.77,56.8,9500.0,31.3247,31.3247,31.3081,31.3247,9500.0
2011-06-28 10:50:00,56.79,56.79,56.68,56.68,12000.0,31.3191,31.3191,31.2585,31.2585,12000.0
2011-06-28 10:55:00,56.68,56.73,56.64,56.64,22500.0,31.2585,31.2861,31.2364,31.2364,22500.0
2011-06-28 11:00:00,56.63,56.7,56.6,56.67,27000.0,31.2309,31.2695,31.2144,31.253,27000.0
2011-06-28 11:05:00,56.68,56.79,56.66,56.77,25000.0,31.2585,31.3191,31.2475,31.3081,25000.0
2011-06-28 11:10:00,56.78,56.8,56.71,56.79,10000.0,31.3136,31.3247,31.275,31.3191,10000.0
2011-06-28 11:15:00,56.79,56.79,56.7,56.7,11000.0,31.3191,31.3191,31.2695,31.2695,11000.0
2011-06-28 11:20:00,56.69,56.76,56.68,56.76,2500.0,31.264,31.3026,31.2585,31.3026,2500.0
2011-06-28 11:25:00,56.73,56.76,56.69,56.69,5000.0,31.2861,31.3026,31.264,31.264,5000.0
2011-06-28 11:30:00,56.69,56.77,56.69,56.77,9000.0,31.264,31.3081,31.264,31.3081,9000.0
2011-06-28 11:35:00,56.79,56.79,56.74,56.77,7500.0,31.3191,31.3191,31.2916,31.3081,7500.0
2011-06-28 11:40:00,56.77,56.8,56.76,56.8,30000.0,31.3081,31.3247,31.3026,31.3247,30000.0
2011-06-28 11:45:00,56.77,56.82,56.77,56.81,35500.0,31.3081,31.3357,31.3081,31.3302,35500.0
2011-06-28 11:50:00,56.84,56.9,56.82,56.9,13500.0,31.3467,31.3798,31.3357,31.3798,13500.0
2011-06-28 11:55:00,56.86,56.89,56.83,56.89,5000.0,31.3578,31.3743,31.3412,31.3743,5000.0
2011-06-28 12:00:00,56.89,56.94,56.83,56.94,19000.0,31.3743,31.4019,31.3412,31.4019,19000.0
2011-06-28 12:05:00,56.97,56.97,56.84,56.84,9500.0,31.4184,31.4184,31.3467,31.3467,9500.0
2011-06-28 12:10:00,56.84,56.89,56.84,56.88,4000.0,31.3467,31.3743,31.3467,31.3688,4000.0
2011-06-28 12:15:00,56.87,56.89,56.84,56.87,15000.0,31.3633,31.3743,31.3467,31.3633,15000.0
2011-06-28 12:20:00,56.87,56.89,56.87,56.87,5500.0,31.3633,31.3743,31.3633,31.3633,5500.0
2011-06-28 12:25:00,56.85,56.85,56.75,56.75,13500.0,31.3522,31.3522,31.2971,31.2971,13500.0
2011-06-28 12:30:00,56.75,56.78,56.75,56.78,2500.0,31.2971,31.3136,31.2971,31.3136,2500.0
2011-06-28 12:35:00,56.78,56.78,56.77,56.77,3000.0,31.3136,31.3136,31.3081,31.3081,3000.0
2011-06-28 12:40:00,56.76,56.77,56.72,56.72,4500.0,31.3026,31.3081,31.2805,31.2805,4500.0
2011-06-28 12:45:00,56.72,56.73,56.72,56.73,1000.0,31.2805,31.2861,31.2805,31.2861,1000.0
2011-06-28 12:50:00,56.74,56.75,56.74,56.75,2000.0,31.2916,31.2971,31.2916,31.2971,2000.0
2011-06-28 12:55:00,56.75,56.83,56.75,56.82,9500.0,31.2971,31.3412,31.2971,31.3357,9500.0
2011-06-28 13:00:00,56.85,56.89,56.83,56.86,12500.0,31.3522,31.3743,31.3412,31.3578,12500.0
2011-06-28 13:05:00,56.83,56.88,56.82,56.88,3500.0,31.3412,31.3688,31.3357,31.3688,3500.0
2011-06-28 13:10:00,56.87,56.88,56.87,56.88,4500.0,31.3633,31.3688,31.3633,31.3688,4500.0
2011-06-28 13:15:00,56.89,56.92,56.86,56.92,30000.0,31.3743,31.3908,31.3578,31.3908,30000.0
2011-06-28 13:20:00,56.93,56.93,56.9,56.9,5500.0,31.3964,31.3964,31.3798,31.3798,5500.0
2011-06-28 13:25:00,56.91,56.97,56.91,56.97,5000.0,31.3853,31.4184,31.3853,31.4184,5000.0
2011-06-28 13:30:00,56.94,56.94,56.94,56.94,2500.0,31.4019,31.4019,31.4019,31.4019,2500.0
2011-06-28 13:35:00,56.94,56.94,56.92,56.92,3500.0,31.4019,31.4019,31.3908,31.3908,3500.0
2011-06-28 13:40:00,56.95,56.96,56.94,56.95,3500.0,31.4074,31.4129,31.4019,31.4074,3500.0
2011-06-28 13:45:00,56.97,57.02,56.95,57.01,35500.0,31.4184,31.446,31.4074,31.4405,35500.0
2011-06-28 13:50:00,56.99,57.02,56.99,57.02,3500.0,31.4294,31.446,31.4294,31.446,3500.0
2011-06-28 13:55:00,57.02,57.03,56.99,57.02,8500.0,31.446,31.4515,31.4294,31.446,8500.0
2011-06-28 14:00:00,57.02,57.02,56.96,56.96,8000.0,31.446,31.446,31.4129,31.4129,8000.0
2011-06-28 14:05:00,56.95,56.96,56.91,56.94,7000.0,31.4074,31.4129,31.3853,31.4019,7000.0
2011-06-28 14:10:00,56.92,56.98,56.92,56.98,7000.0,31.3908,31.4239,31.3908,31.4239,7000.0
2011-06-28 14:15:00,56.98,56.98,56.96,56.96,5500.0,31.4239,31.4239,31.4129,31.4129,5500.0
2011-06-28 14:20:00,56.98,57.0,56.93,56.94,8000.0,31.4239,31.435,31.3964,31.4019,8000.0
2011-06-28 14:25:00,56.95,56.98,56.93,56.98,6000.0,31.4074,31.4239,31.3964,31.4239,6000.0
2011-06-28 14:30:00,56.97,56.98,56.96,56.96,4500.0,31.4184,31.4239,31.4129,31.4129,4500.0
2011-06-28 14:35:00,56.96,56.99,56.95,56.96,7000.0,31.4129,31.4294,31.4074,31.4129,7000.0
2011-06-28 14:40:00,56.97,56.97,56.91,56.91,5500.0,31.4184,31.4184,31.3853,31.3853,5500.0
2011-06-28 14:45:00,56.94,56.94,56.87,56.88,5500.0,31.4019,31.4019,31.3633,31.3688,5500.0
2011-06-28 14:50:00,56.86,56.91,56.86,56.91,7500.0,31.3578,31.3853,31.3578,31.3853,7500.0
2011-06-28 14:55:00,56.91,56.92,56.9,56.92,13500.0,31.3853,31.3908,31.3798,31.3908,13500.0
2011-06-28 15:00:00,56.9,56.94,56.9,56.94,12000.0,31.3798,31.4019,31.3798,31.4019,12000.0
2011-06-28 15:05:00,56.98,57.01,56.95,57.0,18000.0,31.4239,31.4405,31.4074,31.435,18000.0
2011-06-28 15:10:00,56.99,57.0,56.89,56.89,17500.0,31.4294,31.435,31.3743,31.3743,17500.0
2011-06-28 15:15:00,56.91,56.91,56.85,56.87,10500.0,31.3853,31.3853,31.3522,31.3633,10500.0
2011-06-28 15:20:00,56.87,56.89,56.84,56.84,16000.0,31.3633,31.3743,31.3467,31.3467,16000.0
2011-06-28 15:25:00,56.81,56.82,56.78,56.78,17500.0,31.3302,31.3357,31.3136,31.3136,17500.0
2011-06-28 15:30:00,56.78,56.82,56.76,56.76,27000.0,31.3136,31.3357,31.3026,31.3026,27000.0
2011-06-28 15:35:00,56.76,56.77,56.7,56.74,20000.0,31.3026,31.3081,31.2695,31.2916,20000.0
2011-06-28 15:40:00,56.74,56.79,56.7,56.74,28500.0,31.2916,31.3191,31.2695,31.2916,28500.0
2011-06-28 15:45:00,56.74,56.77,56.7,56.74,15000.0,31.2916,31.3081,31.2695,31.2916,15000.0
2011-06-28 15:50:00,56.73,56.77,56.72,56.75,40000.0,31.2861,31.3081,31.2805,31.2971,40000.0
2011-06-28 15:55:00,56.75,56.81,56.73,56.8,54000.0,31.2971,31.3302,31.2861,31.3247,54000.0
2011-06-29 09:30:00,56.87,56.99,56.56,56.96,27000.0,31.3633,31.4294,31.1923,31.4129,27000.0
2011-06-29 09:35:00,56.92,57.01,56.85,57.0,34000.0,31.3908,31.4405,31.3522,31.435,34000.0
2011-06-29 09:40:00,56.94,57.02,56.89,57.02,37000.0,31.4019,31.446,31.3743,31.446,37000.0
2011-06-29 09:45:00,57.03,57.26,57.03,57.24,57500.0,31.4515,31.5784,31.4515,31.5673,57500.0
2011-06-29 09:50:00,57.18,57.27,57.17,57.23,33000.0,31.5342,31.5839,31.5287,31.5618,33000.0
2011-06-29 09:55:00,57.22,57.34,57.16,57.34,23000.0,31.5563,31.6225,31.5232,31.6225,23000.0
2011-06-29 10:00:00,57.31,57.34,57.2,57.33,7000.0,31.6059,31.6225,31.5453,31.617,7000.0
2011-06-29 10:05:00,57.32,57.32,57.21,57.26,9000.0,31.6114,31.6114,31.5508,31.5784,9000.0
2011-06-29 10:10:00,57.27,57.36,57.23,57.36,10500.0,31.5839,31.6335,31.5618,31.6335,10500.0
2011-06-29 10:15:00,57.37,57.4,57.28,57.3,20000.0,31.639,31.6556,31.5894,31.6004,20000.0
2011-06-29 10:20:00,57.3,57.3,57.25,57.25,5500.0,31.6004,31.6004,31.5728,31.5728,5500.0
2011-06-29 10:25:00,57.27,57.31,57.2,57.29,17000.0,31.5839,31.6059,31.5453,31.5949,17000.0
2011-06-29 10:30:00,57.27,57.38,57.27,57.35,16500.0,31.5839,31.6445,31.5839,31.628,16500.0
2011-06-29 10:35:00,57.35,57.35,57.28,57.28,24500.0,31.628,31.628,31.5894,31.5894,24500.0
2011-06-29 10:40:00,57.32,57.32,57.28,57.28,5500.0,31.6114,31.6114,31.5894,31.5894,5500.0
2011-06-29 10:45:00,57.28,57.3,57.22,57.22,11500.0,31.5894,31.6004,31.5563,31.5563,11500.0
2011-06-29 10:50:00,57.23,57.25,57.18,57.23,14000.0,31.5618,31.5728,31.5342,31.5618,14000.0
2011-06-29 10:55:00,57.21,57.33,57.21,57.3,12500.0,31.5508,31.617,31.5508,31.6004,12500.0
2011-06-29 11:00:00,57.3,57.32,57.25,57.25,4000.0,31.6004,31.6114,31.5728,31.5728,4000.0
2011-06-29 11:05:00,57.26,57.33,57.25,57.33,15500.0,31.5784,31.617,31.5728,31.617,15500.0
2011-06-29 11:10:00,57.3,57.3,57.22,57.3,14000.0,31.6004,31.6004,31.5563,31.6004,14000.0
2011-06-29 11:15:00,57.35,57.39,57.35,57.39,5500.0,31.628,31.65,31.628,31.65,5500.0
2011-06-29 11:20:00,57.35,57.35,57.34,57.34,2500.0,31.628,31.628,31.6225,31.6225,2500.0
2011-06-29 11:25:00,57.34,57.39,57.3,57.34,3500.0,31.6225,31.65,31.6004,31.6225,3500.0
2011-06-29 11:30:00,57.36,57.38,57.34,57.36,18000.0,31.6335,31.6445,31.6225,31.6335,18000.0
2011-06-29 11:35:00,57.3,57.39,57.3,57.3,10000.0,31.6004,31.65,31.6004,31.6004,10000.0
2011-06-29 11:40:00,57.34,57.38,57.34,57.36,2500.0,31.6225,31.6445,31.6225,31.6335,2500.0
2011-06-29 11:45:00,57.35,57.4,57.32,57.4,13000.0,31.628,31.6556,31.6114,31.6556,13000.0
2011-06-29 11:50:00,57.41,57.44,57.41,57.44,6000.0,31.6611,31.6776,31.6611,31.6776,6000.0
2011-06-29 11:55:00,57.47,57.49,57.44,57.46,6500.0,31.6942,31.7052,31.6776,31.6886,6500.0
2011-06-29 12:00:00,57.44,57.5,57.44,57.5,16000.0,31.6776,31.7107,31.6776,31.7107,16000.0
2011-06-29 12:05:00,57.47,57.49,57.46,57.46,2000.0,31.6942,31.7052,31.6886,31.6886,2000.0
2011-06-29 12:10:00,57.49,57.5,57.45,57.45,8000.0,31.7052,31.7107,31.6831,31.6831,8000.0
2011-06-29 12:15:00,57.45,57.47,57.42,57.42,6500.0,31.6831,31.6942,31.6666,31.6666,6500.0
2011-06-29 12:20:00,57.47,57.47,57.43,57.44,2500.0,31.6942,31.6942,31.6721,31.6776,2500.0
2011-06-29 12:25:00,57.44,57.44,57.42,57.42,3000.0,31.6776,31.6776,31.6666,31.6666,3000.0
2011-06-29 12:30:00,57.41,57.42,57.41,57.42,1500.0,31.6611,31.6666,31.6611,31.6666,1500.0
2011-06-29 12:35:00,57.37,57.39,57.36,57.39,7500.0,31.639,31.65,31.6335,31.65,7500.0
2011-06-29 12:40:00,57.4,57.4,57.38,57.38,3500.0,31.6556,31.6556,31.6445,31.6445,3500.0
2011-06-29 12:45:00,57.38,57.4,57.37,57.37,2500.0,31.6445,31.6556,31.639,31.639,2500.0
2011-06-29 12:50:00,57.4,57.42,57.4,57.42,4000.0,31.6556,31.6666,31.6556,31.6666,4000.0
2011-06-29 12:55:00,57.41,57.41,57.41,57.41,1000.0,31.6611,31.6611,31.6611,31.6611,1000.0
2011-06-29 13:00:00,57.44,57.44,57.38,57.43,5500.0,31.6776,31.6776,31.6445,31.6721,5500.0
2011-06-29 13:05:00,57.42,57.46,57.38,57.4,30000.0,31.6666,31.6886,31.6445,31.6556,30000.0
2011-06-29 13:10:00,57.4,57.45,57.4,57.41,8500.0,31.6556,31.6831,31.6556,31.6611,8500.0
2011-06-29 13:15:00,57.41,57.41,57.37,57.37,4500.0,31.6611,31.6611,31.639,31.639,4500.0
2011-06-29 13:20:00,57.38,57.4,57.36,57.36,10500.0,31.6445,31.6556,31.6335,31.6335,10500.0
2011-06-29 13:25:00,57.36,57.38,57.35,57.36,6000.0,31.6335,31.6445,31.628,31.6335,6000.0
2011-06-29 13:30:00,57.34,57.34,57.34,57.34,1500.0,31.6225,31.6225,31.6225,31.6225,1500.0
2011-06-29 13:35:00,57.36,57.39,57.34,57.38,11000.0,31.6335,31.65,31.6225,31.6445,11000.0
2011-06-29 13:40:00,57.39,57.45,57.39,57.42,9000.0,31.65,31.6831,31.65,31.6666,9000.0
2011-06-29 13:45:00,57.4,57.42,57.39,57.39,3000.0,31.6556,31.6666,31.65,31.65,3000.0
2011-06-29 13:50:00,57.38,57.4,57.29,57.29,11000.0,31.6445,31.6556,31.5949,31.5949,11000.0
2011-06-29 13:55:00,57.3,57.3,57.24,57.24,5500.0,31.6004,31.6004,31.5673,31.5673,5500.0
2011-06-29 14:00:00,57.27,57.31,57.23,57.29,15000.0,31.5839,31.6059,31.5618,31.5949,15000.0
2011-06-29 14:05:00,57.3,57.3,57.13,57.13,20000.0,31.6004,31.6004,31.5067,31.5067,20000.0
2011-06-29 14:10:00,57.13,57.17,57.09,57.09,17000.0,31.5067,31.5287,31.4846,31.4846,17000.0
2011-06-29 14:15:00,57.09,57.14,57.08,57.14,13000.0,31.4846,31.5122,31.4791,31.5122,13000.0
2011-06-29 14:20:00,57.17,57.19,57.06,57.08,13000.0,31.5287,31.5397,31.4681,31.4791,13000.0
2011-06-29 14:25:00,57.05,57.07,57.02,57.04,22000.0,31.4625,31.4736,31.446,31.457,22000.0
2011-06-29 14:30:00,57.07,57.11,57.05,57.1,8500.0,31.4736,31.4956,31.4625,31.4901,8500.0
2011-06-29 14:35:00,57.1,57.1,57.02,57.07,20500.0,31.4901,31.4901,31.446,31.4736,20500.0
2011-06-29 14:40:00,57.07,57.07,56.96,57.0,36500.0,31.4736,31.4736,31.4129,31.435,36500.0
2011-06-29 14:45:00,57.03,57.06,56.92,56.92,9000.0,31.4515,31.4681,31.3908,31.3908,9000.0
2011-06-29 14:50:00,56.92,57.08,56.92,57.07,21000.0,31.3908,31.4791,31.3908,31.4736,21000.0
2011-06-29 14:55:00,57.06,57.13,57.04,57.12,25500.0,31.4681,31.5067,31.457,31.5011,25500.0
2011-06-29 15:00:00,57.09,57.17,57.09,57.11,17000.0,31.4846,31.5287,31.4846,31.4956,17000.0
2011-06-29 15:05:00,57.09,57.1,57.07,57.1,13500.0,31.4846,31.4901,31.4736,31.4901,13500.0
2011-06-29 15:10:00,57.11,57.31,57.11,57.31,24500.0,31.4956,31.6059,31.4956,31.6059,24500.0
2011-06-29 15:15:00,57.29,57.37,57.24,57.3,28000.0,31.5949,31.639,31.5673,31.6004,28000.0
2011-06-29 15:20:00,57.27,57.37,57.27,57.35,31000.0,31.5839,31.639,31.5839,31.628,31000.0
2011-06-29 15:25:00,57.36,57.39,57.29,57.33,52000.0,31.6335,31.65,31.5949,31.617,52000.0
2011-06-29 15:30:00,57.32,57.4,57.28,57.4,36500.0,31.6114,31.6556,31.5894,31.6556,36500.0
2011-06-29 15:35:00,57.4,57.45,57.36,57.43,32500.0,31.6556,31.6831,31.6335,31.6721,32500.0
2011-06-29 15:40:00,57.43,57.45,57.38,57.4,18500.0,31.6721,31.6831,31.6445,31.6556,18500.0
2011-06-29 15:45:00,57.38,57.45,57.34,57.44,51000.0,31.6445,31.6831,31.6225,31.6776,51000.0
2011-06-29 15:50:00,57.44,57.65,57.44,57.65,120500.0,31.6776,31.7934,31.6776,31.7934,120500.0
2011-06-29 15:55:00,57.63,57.63,57.54,57.59,130000.0,31.7824,31.7824,31.7328,31.7603,130000.0
2011-06-30 09:30:00,57.6,57.71,57.42,57.42,41500.0,31.7659,31.8265,31.6666,31.6666,41500.0
2011-06-30 09:35:00,57.46,57.49,57.38,57.41,24500.0,31.6886,31.7052,31.6445,31.6611,24500.0
2011-06-30 09:40:00,57.44,57.8,57.44,57.74,28000.0,31.6776,31.8762,31.6776,31.8431,28000.0
2011-06-30 09:45:00,57.8,58.0,57.8,57.88,35500.0,31.8762,31.9865,31.8762,31.9203,35500.0
2011-06-30 09:50:00,57.88,57.95,57.87,57.93,28000.0,31.9203,31.9589,31.9148,31.9478,28000.0
2011-06-30 09:55:00,57.93,57.98,57.89,57.94,12500.0,31.9478,31.9754,31.9258,31.9534,12500.0
2011-06-30 10:00:00,57.94,58.06,57.93,58.03,21000.0,31.9534,32.0195,31.9478,32.003,21000.0
2011-06-30 10:05:00,58.05,58.11,58.04,58.11,30000.0,32.014,32.0471,32.0085,32.0471,30000.0
2011-06-30 10:10:00,58.11,58.16,58.06,58.16,20000.0,32.0471,32.0747,32.0195,32.0747,20000.0
2011-06-30 10:15:00,58.14,58.2,58.14,58.17,38000.0,32.0637,32.0968,32.0637,32.0802,38000.0
2011-06-30 10:20:00,58.18,58.28,58.12,58.28,46500.0,32.0857,32.1409,32.0526,32.1409,46500.0
2011-06-30 10:25:00,58.3,58.39,58.3,58.35,14500.0,32.1519,32.2015,32.1519,32.1795,14500.0
2011-06-30 10:30:00,58.37,58.42,58.36,58.36,24500.0,32.1905,32.2181,32.185,32.185,24500.0
2011-06-30 10:35:00,58.37,58.48,58.37,58.44,59000.0,32.1905,32.2512,32.1905,32.2291,59000.0
2011-06-30 10:40:00,58.45,58.53,58.31,58.31,65500.0,32.2346,32.2787,32.1574,32.1574,65500.0
2011-06-30 10:45:00,58.31,58.35,58.26,58.33,8500.0,32.1574,32.1795,32.1298,32.1684,8500.0
2011-06-30 10:50:00,58.34,58.39,58.3,58.35,18500.0,32.174,32.2015,32.1519,32.1795,18500.0
2011-06-30 10:55:00,58.34,58.35,58.26,58.26,19500.0,32.174,32.1795,32.1298,32.1298,19500.0
2011-06-30 11:00:00,58.24,58.24,58.13,58.22,21000.0,32.1188,32.1188,32.0581,32.1078,21000.0
2011-06-30 11:05:00,58.21,58.22,58.17,58.22,25500.0,32.1023,32.1078,32.0802,32.1078,25500.0
2011-06-30 11:10:00,58.23,58.26,58.22,58.23,40000.0,32.1133,32.1298,32.1078,32.1133,40000.0
2011-06-30 11:15:00,58.23,58.25,58.14,58.16,38000.0,32.1133,32.1243,32.0637,32.0747,38000.0
2011-06-30 11:20:00,58.15,58.16,58.12,58.13,15000.0,32.0692,32.0747,32.0526,32.0581,15000.0
2011-06-30 11:25:00,58.14,58.15,58.1,58.15,16500.0,32.0637,32.0692,32.0416,32.0692,16500.0
2011-06-30 11:30:00,58.16,58.25,58.15,58.24,20500.0,32.0747,32.1243,32.0692,32.1188,20500.0
2011-06-30 11:35:00,58.3,58.47,58.3,58.44,34000.0,32.1519,32.2457,32.1519,32.2291,34000.0
2011-06-30 11:40:00,58.44,58.45,58.43,58.44,22500.0,32.2291,32.2346,32.2236,32.2291,22500.0
2011-06-30 11:45:00,58.44,58.51,58.44,58.49,21000.0,32.2291,32.2677,32.2291,32.2567,21000.0
2011-06-30 11:50:00,58.49,58.54,58.49,58.54,12500.0,32.2567,32.2843,32.2567,32.2843,12500.0
2011-06-30 11:55:00,58.54,58.58,58.53,58.55,17000.0,32.2843,32.3063,32.2787,32.2898,17000.0
2011-06-30 12:00:00,58.55,58.55,58.47,58.48,24500.0,32.2898,32.2898,32.2457,32.2512,24500.0
2011-06-30 12:05:00,58.53,58.63,58.52,58.63,48000.0,32.2787,32.3339,32.2732,32.3339,48000.0
2011-06-30 12:10:00,58.61,58.63,58.57,58.57,13500.0,32.3229,32.3339,32.3008,32.3008,13500.0
2011-06-30 12:15:00,58.59,58.63,58.59,58.63,9500.0,32.3118,32.3339,32.3118,32.3339,9500.0
2011-06-30 12:20:00,58.63,58.63,58.59,58.6,12500.0,32.3339,32.3339,32.3118,32.3173,12500.0
2011-06-30 12:25:00,58.6,58.6,58.52,58.58,17000.0,32.3173,32.3173,32.2732,32.3063,17000.0
2011-06-30 12:30:00,58.57,58.57,58.46,58.48,19000.0,32.3008,32.3008,32.2401,32.2512,19000.0
2011-06-30 12:35:00,58.46,58.46,58.38,58.41,10000.0,32.2401,32.2401,32.196,32.2126,10000.0
2011-06-30 12:40:00,58.41,58.48,58.41,58.48,13000.0,32.2126,32.2512,32.2126,32.2512,13000.0
2011-06-30 12:45:00,58.47,58.49,58.45,58.48,7000.0,32.2457,32.2567,32.2346,32.2512,7000.0
2011-06-30 12:50:00,58.51,58.56,58.47,58.52,13000.0,32.2677,32.2953,32.2457,32.2732,13000.0
2011-06-30 12:55:00,58.49,58.56,58.47,58.56,11500.0,32.2567,32.2953,32.2457,32.2953,11500.0
2011-06-30 13:00:00,58.55,58.55,58.53,58.55,10000.0,32.2898,32.2898,32.2787,32.2898,10000.0
2011-06-30 13:05:00,58.55,58.55,58.52,58.55,12000.0,32.2898,32.2898,32.2732,32.2898,12000.0
2011-06-30 13:10:00,58.55,58.55,58.49,58.51,10500.0,32.2898,32.2898,32.2567,32.2677,10500.0
2011-06-30 13:15:00,58.48,58.5,58.46,58.5,5500.0,32.2512,32.2622,32.2401,32.2622,5500.0
2011-06-30 13:20:00,58.48,58.51,58.45,58.49,12000.0,32.2512,32.2677,32.2346,32.2567,12000.0
2011-06-30 13:25:00,58.46,58.47,58.41,58.47,14000.0,32.2401,32.2457,32.2126,32.2457,14000.0
2011-06-30 13:30:00,58.48,58.49,58.46,58.47,10500.0,32.2512,32.2567,32.2401,32.2457,10500.0
2011-06-30 13:35:00,58.45,58.45,58.43,58.45,2500.0,32.2346,32.2346,32.2236,32.2346,2500.0
2011-06-30 13:40:00,58.47,58.47,58.42,58.45,12000.0,32.2457,32.2457,32.2181,32.2346,12000.0
2011-06-30 13:45:00,58.47,58.52,58.47,58.51,8000.0,32.2457,32.2732,32.2457,32.2677,8000.0
2011-06-30 13:50:00,58.51,58.53,58.49,58.49,11500.0,32.2677,32.2787,32.2567,32.2567,11500.0
2011-06-30 13:55:00,58.51,58.53,58.49,58.52,7500.0,32.2677,32.2787,32.2567,32.2732,7500.0
2011-06-30 14:00:00,58.55,58.55,58.52,58.52,5000.0,32.2898,32.2898,32.2732,32.2732,5000.0
2011-06-30 14:05:00,58.51,58.53,58.51,58.52,3000.0,32.2677,32.2787,32.2677,32.2732,3000.0
2011-06-30 14:10:00,58.53,58.55,58.52,58.54,17500.0,32.2787,32.2898,32.2732,32.2843,17500.0
2011-06-30 14:15:00,58.54,58.54,58.42,58.42,31500.0,32.2843,32.2843,32.2181,32.2181,31500.0
2011-06-30 14:20:00,58.42,58.42,58.39,58.39,9500.0,32.2181,32.2181,32.2015,32.2015,9500.0
2011-06-30 14:25:00,58.42,58.42,58.31,58.31,7000.0,32.2181,32.2181,32.1574,32.1574,7000.0
2011-06-30 14:30:00,58.3,58.37,58.3,58.37,15000.0,32.1519,32.1905,32.1519,32.1905,15000.0
2011-06-30 14:35:00,58.36,58.38,58.35,58.37,27500.0,32.185,32.196,32.1795,32.1905,27500.0
2011-06-30 14:40:00,58.37,58.43,58.37,58.43,20000.0,32.1905,32.2236,32.1905,32.2236,20000.0
2011-06-30 14:45:00,58.42,58.45,58.42,58.43,18500.0,32.2181,32.2346,32.2181,32.2236,18500.0
2011-06-30 14:50:00,58.42,58.5,58.42,58.49,15500.0,32.2181,32.2622,32.2181,32.2567,15500.0
2011-06-30 14:55:00,58.49,58.53,58.48,58.48,14500.0,32.2567,32.2787,32.2512,32.2512,14500.0
2011-06-30 15:00:00,58.46,58.48,58.45,58.48,14500.0,32.2401,32.2512,32.2346,32.2512,14500.0
2011-06-30 15:05:00,58.47,58.5,58.45,58.49,14000.0,32.2457,32.2622,32.2346,32.2567,14000.0
2011-06-30 15:10:00,58.47,58.47,58.31,58.31,24000.0,32.2457,32.2457,32.1574,32.1574,24000.0
2011-06-30 15:15:00,58.33,58.35,58.32,58.33,12500.0,32.1684,32.1795,32.1629,32.1684,12500.0
2011-06-30 15:20:00,58.32,58.34,58.26,58.26,31500.0,32.1629,32.174,32.1298,32.1298,31500.0
2011-06-30 15:25:00,58.26,58.33,58.24,58.33,30500.0,32.1298,32.1684,32.1188,32.1684,30500.0
2011-06-30 15:30:00,58.31,58.41,58.31,58.41,58000.0,32.1574,32.2126,32.1574,32.2126,58000.0
2011-06-30 15:35:00,58.42,58.45,58.36,58.45,37500.0,32.2181,32.2346,32.185,32.2346,37500.0
2011-06-30 15:40:00,58.45,58.53,58.44,58.53,43000.0,32.2346,32.2787,32.2291,32.2787,43000.0
2011-06-30 15:45:00,58.51,58.53,58.44,58.45,44500.0,32.2677,32.2787,32.2291,32.2346,44500.0
2011-06-30 15:50:00,58.4,58.45,58.39,58.43,45500.0,32.207,32.2346,32.2015,32.2236,45500.0
2011-06-30 15:55:00,58.44,58.44,58.32,58.32,117000.0,32.2291,32.2291,32.1629,32.1629,117000.0
2011-07-01 09:30:00,58.04,58.45,58.0,58.27,28000.0,32.0085,32.2346,31.9865,32.1354,28000.0
2011-07-01 09:35:00,58.27,58.38,58.27,58.28,3500.0,32.1354,32.196,32.1354,32.1409,3500.0
2011-07-01 09:40:00,58.27,58.52,58.27,58.52,11500.0,32.1354,32.2732,32.1354,32.2732,11500.0
2011-07-01 09:45:00,58.51,58.6,58.39,58.39,39000.0,32.2677,32.3173,32.2015,32.2015,39000.0
2011-07-01 09:50:00,58.34,58.4,58.29,58.31,29000.0,32.174,32.207,32.1464,32.1574,29000.0
2011-07-01 09:55:00,58.32,58.66,58.32,58.66,32500.0,32.1629,32.3504,32.1629,32.3504,32500.0
2011-07-01 10:00:00,58.7,59.01,58.7,58.99,51000.0,32.3725,32.5435,32.3725,32.5324,51000.0
2011-07-01 10:05:00,58.94,59.02,58.79,58.85,49000.0,32.5049,32.549,32.4221,32.4552,49000.0
2011-07-01 10:10:00,58.89,58.93,58.69,58.75,31000.0,32.4773,32.4993,32.367,32.4001,31000.0
2011-07-01 10:15:00,58.75,58.75,58.7,58.7,6000.0,32.4001,32.4001,32.3725,32.3725,6000.0
2011-07-01 10:20:00,58.69,58.84,58.68,58.84,8500.0,32.367,32.4497,32.3615,32.4497,8500.0
2011-07-01 10:25:00,58.83,58.9,58.83,58.88,10000.0,32.4442,32.4828,32.4442,32.4718,10000.0
2011-07-01 10:30:00,58.84,58.87,58.82,58.84,27500.0,32.4497,32.4663,32.4387,32.4497,27500.0
2011-07-01 10:35:00,58.88,58.88,58.77,58.84,9500.0,32.4718,32.4718,32.4111,32.4497,9500.0
2011-07-01 10:40:00,58.82,58.83,58.78,58.79,10000.0,32.4387,32.4442,32.4166,32.4221,10000.0
2011-07-01 10:45:00,58.79,58.8,58.76,58.8,31500.0,32.4221,32.4276,32.4056,32.4276,31500.0
2011-07-01 10:50:00,58.8,58.88,58.79,58.79,6000.0,32.4276,32.4718,32.4221,32.4221,6000.0
2011-07-01 10:55:00,58.84,58.84,58.79,58.81,2500.0,32.4497,32.4497,32.4221,32.4332,2500.0
2011-07-01 11:00:00,58.83,58.84,58.79,58.82,7000.0,32.4442,32.4497,32.4221,32.4387,7000.0
2011-07-01 11:05:00,58.86,58.88,58.83,58.87,7500.0,32.4607,32.4718,32.4442,32.4663,7500.0
2011-07-01 11:10:00,58.86,58.94,58.86,58.94,16500.0,32.4607,32.5049,32.4607,32.5049,16500.0
2011-07-01 11:15:00,58.96,58.99,58.94,58.96,22500.0,32.5159,32.5324,32.5049,32.5159,22500.0
2011-07-01 11:20:00,58.93,58.98,58.93,58.98,4500.0,32.4993,32.5269,32.4993,32.5269,4500.0
2011-07-01 11:25:00,58.97,59.03,58.97,59.0,21000.0,32.5214,32.5545,32.5214,32.5379,21000.0
2011-07-01 11:30:00,58.99,59.06,58.98,59.03,35500.0,32.5324,32.571,32.5269,32.5545,35500.0
2011-07-01 11:35:00,59.03,59.03,58.99,58.99,14500.0,32.5545,32.5545,32.5324,32.5324,14500.0
2011-07-01 11:40:00,58.99,58.99,58.99,58.99,4000.0,32.5324,32.5324,32.5324,32.5324,4000.0
2011-07-01 11:45:00,58.93,58.94,58.93,58.94,1000.0,32.4993,32.5049,32.4993,32.5049,1000.0
2011-07-01 11:50:00,58.91,58.91,58.86,58.86,8000.0,32.4883,32.4883,32.4607,32.4607,8000.0
2011-07-01 11:55:00,58.86,58.89,58.84,58.89,6500.0,32.4607,32.4773,32.4497,32.4773,6500.0
2011-07-01 12:00:00,58.84,58.95,58.84,58.95,15000.0,32.4497,32.5104,32.4497,32.5104,15000.0
2011-07-01 12:05:00,58.94,58.94,58.93,58.93,2000.0,32.5049,32.5049,32.4993,32.4993,2000.0
2011-07-01 12:10:00,58.92,58.95,58.92,58.95,1000.0,32.4938,32.5104,32.4938,32.5104,1000.0
2011-07-01 12:15:00,58.95,58.96,58.89,58.89,12000.0,32.5104,32.5159,32.4773,32.4773,12000.0
2011-07-01 12:20:00,58.9,58.96,58.9,58.94,6000.0,32.4828,32.5159,32.4828,32.5049,6000.0
2011-07-01 12:25:00,58.96,59.0,58.96,58.98,14500.0,32.5159,32.5379,32.5159,32.5269,14500.0
2011-07-01 12:30:00,59.0,59.0,59.0,59.0,500.0,32.5379,32.5379,32.5379,32.5379,500.0
2011-07-01 12:35:00,58.97,59.0,58.97,59.0,5000.0,32.5214,32.5379,32.5214,32.5379,5000.0
2011-07-01 12:40:00,58.99,59.0,58.96,59.0,11000.0,32.5324,32.5379,32.5159,32.5379,11000.0
2011-07-01 12:45:00,58.96,59.0,58.96,58.98,3500.0,32.5159,32.5379,32.5159,32.5269,3500.0
2011-07-01 12:50:00,58.96,58.98,58.96,58.98,3500.0,32.5159,32.5269,32.5159,32.5269,3500.0
2011-07-01 12:55:00,58.96,58.96,58.96,58.96,2000.0,32.5159,32.5159,32.5159,32.5159,2000.0
2011-07-01 13:00:00,58.96,59.02,58.96,59.0,32500.0,32.5159,32.549,32.5159,32.5379,32500.0
2011-07-01 13:05:00,59.02,59.08,58.99,59.05,19500.0,32.549,32.5821,32.5324,32.5655,19500.0
2011-07-01 13:10:00,59.06,59.06,59.03,59.04,5500.0,32.571,32.571,32.5545,32.56,5500.0
2011-07-01 13:15:00,59.05,59.08,59.04,59.06,6500.0,32.5655,32.5821,32.56,32.571,6500.0
2011-07-01 13:20:00,59.06,59.08,59.06,59.08,4500.0,32.571,32.5821,32.571,32.5821,4500.0
2011-07-01 13:25:00,59.07,59.1,59.02,59.02,7000.0,32.5765,32.5931,32.549,32.549,7000.0
2011-07-01 13:30:00,59.05,59.08,59.01,59.05,8000.0,32.5655,32.5821,32.5435,32.5655,8000.0
2011-07-01 13:35:00,59.1,59.16,59.1,59.15,11500.0,32.5931,32.6262,32.5931,32.6207,11500.0
2011-07-01 13:40:00,59.11,59.13,59.06,59.06,10000.0,32.5986,32.6096,32.571,32.571,10000.0
2011-07-01 13:45:00,59.1,59.19,59.1,59.15,17500.0,32.5931,32.6427,32.5931,32.6207,17500.0
2011-07-01 13:50:00,59.15,59.2,59.15,59.2,8500.0,32.6207,32.6482,32.6207,32.6482,8500.0
2011-07-01 13:55:00,59.2,59.24,59.15,59.23,26000.0,32.6482,32.6703,32.6207,32.6648,26000.0
2011-07-01 14:00:00,59.15,59.21,59.12,59.2,9000.0,32.6207,32.6538,32.6041,32.6482,9000.0
2011-07-01 14:05:00,59.18,59.22,59.15,59.19,14500.0,32.6372,32.6593,32.6207,32.6427,14500.0
2011-07-01 14:10:00,59.19,59.22,59.18,59.21,20000.0,32.6427,32.6593,32.6372,32.6538,20000.0
2011-07-01 14:15:00,59.25,59.27,59.23,59.24,7000.0,32.6758,32.6868,32.6648,32.6703,7000.0
2011-07-01 14:20:00,59.21,59.25,59.21,59.24,4000.0,32.6538,32.6758,32.6538,32.6703,4000.0
2011-07-01 14:25:00,59.24,59.27,59.23,59.26,7000.0,32.6703,32.6868,32.6648,32.6813,7000.0
2011-07-01 14:30:00,59.26,59.29,59.23,59.23,18000.0,32.6813,32.6979,32.6648,32.6648,18000.0
2011-07-01 14:35:00,59.29,59.3,59.26,59.3,16000.0,32.6979,32.7034,32.6813,32.7034,16000.0
2011-07-01 14:40:00,59.28,59.3,59.28,59.28,10000.0,32.6924,32.7034,32.6924,32.6924,10000.0
2011-07-01 14:45:00,59.31,59.31,59.27,59.27,6000.0,32.7089,32.7089,32.6868,32.6868,6000.0
2011-07-01 14:50:00,59.3,59.33,59.27,59.33,8000.0,32.7034,32.7199,32.6868,32.7199,8000.0
2011-07-01 14:55:00,59.3,59.4,59.29,59.36,24500.0,32.7034,32.7585,32.6979,32.7365,24500.0
2011-07-01 15:00:00,59.38,59.4,59.35,59.37,15500.0,32.7475,32.7585,32.731,32.742,15500.0
2011-07-01 15:05:00,59.38,59.4,59.37,59.37,17000.0,32.7475,32.7585,32.742,32.742,17000.0
2011-07-01 15:10:00,59.39,59.42,59.37,59.38,16000.0,32.753,32.7696,32.742,32.7475,16000.0
2011-07-01 15:15:00,59.39,59.4,59.35,59.35,9500.0,32.753,32.7585,32.731,32.731,9500.0
2011-07-01 15:20:00,59.35,59.41,59.35,59.38,30000.0,32.731,32.7641,32.731,32.7475,30000.0
2011-07-01 15:25:00,59.38,59.4,59.36,59.36,28000.0,32.7475,32.7585,32.7365,32.7365,28000.0
2011-07-01 15:30:00,59.37,59.38,59.31,59.38,23000.0,32.742,32.7475,32.7089,32.7475,23000.0
2011-07-01 15:35:00,59.36,59.39,59.33,59.39,36000.0,32.7365,32.753,32.7199,32.753,36000.0
2011-07-01 15:40:00,59.38,59.45,59.35,59.4,40000.0,32.7475,32.7861,32.731,32.7585,40000.0
2011-07-01 15:45:00,59.4,59.43,59.36,59.4,48500.0,32.7585,32.7751,32.7365,32.7585,48500.0
2011-07-01 15:50:00,59.41,59.46,59.37,59.39,60500.0,32.7641,32.7916,32.742,32.753,60500.0
2011-07-01 15:55:00,59.39,59.41,59.26,59.31,92000.0,32.753,32.7641,32.6813,32.7089,92000.0
2011-07-05 09:30:00,59.03,59.03,58.44,58.47,58500.0,32.5545,32.5545,32.2291,32.2457,58500.0
2011-07-05 09:35:00,58.62,58.72,58.49,58.61,54500.0,32.3284,32.3835,32.2567,32.3229,54500.0
2011-07-05 09:40:00,58.61,58.71,58.51,58.63,15500.0,32.3229,32.378,32.2677,32.3339,15500.0
2011-07-05 09:45:00,58.62,58.8,58.58,58.71,35000.0,32.3284,32.4276,32.3063,32.378,35000.0
2011-07-05 09:50:00,58.75,58.83,58.7,58.82,24500.0,32.4001,32.4442,32.3725,32.4387,24500.0
2011-07-05 09:55:00,58.83,58.88,58.79,58.86,19000.0,32.4442,32.4718,32.4221,32.4607,19000.0
2011-07-05 10:00:00,58.83,58.86,58.79,58.86,15000.0,32.4442,32.4607,32.4221,32.4607,15000.0
2011-07-05 10:05:00,58.89,58.89,58.78,58.81,15000.0,32.4773,32.4773,32.4166,32.4332,15000.0
2011-07-05 10:10:00,58.87,58.87,58.78,58.83,8000.0,32.4663,32.4663,32.4166,32.4442,8000.0
2011-07-05 10:15:00,58.83,58.89,58.8,58.87,21000.0,32.4442,32.4773,32.4276,32.4663,21000.0
2011-07-05 10:20:00,58.86,58.97,58.84,58.93,18500.0,32.4607,32.5214,32.4497,32.4993,18500.0
2011-07-05 10:25:00,58.96,59.14,58.95,59.14,23500.0,32.5159,32.6152,32.5104,32.6152,23500.0
2011-07-05 10:30:00,59.14,59.19,59.08,59.11,32000.0,32.6152,32.6427,32.5821,32.5986,32000.0
2011-07-05 10:35:00,59.1,59.24,59.05,59.23,20000.0,32.5931,32.6703,32.5655,32.6648,20000.0
2011-07-05 10:40:00,59.17,59.26,59.17,59.2,14500.0,32.6317,32.6813,32.6317,32.6482,14500.0
2011-07-05 10:45:00,59.23,59.24,59.14,59.16,25000.0,32.6648,32.6703,32.6152,32.6262,25000.0
2011-07-05 10:50:00,59.17,59.17,59.11,59.11,6500.0,32.6317,32.6317,32.5986,32.5986,6500.0
2011-07-05 10:55:00,59.12,59.14,59.02,59.02,19000.0,32.6041,32.6152,32.549,32.549,19000.0
2011-07-05 11:00:00,59.06,59.06,58.99,59.02,11500.0,32.571,32.571,32.5324,32.549,11500.0
2011-07-05 11:05:00,58.98,59.05,58.98,59.04,11000.0,32.5269,32.5655,32.5269,32.56,11000.0
2011-07-05 11:10:00,59.0,59.03,59.0,59.02,2000.0,32.5379,32.5545,32.5379,32.549,2000.0
2011-07-05 11:15:00,59.07,59.09,59.05,59.09,7500.0,32.5765,32.5876,32.5655,32.5876,7500.0
2011-07-05 11:20:00,59.13,59.16,59.11,59.13,8500.0,32.6096,32.6262,32.5986,32.6096,8500.0
2011-07-05 11:25:00,59.17,59.17,59.06,59.06,5500.0,32.6317,32.6317,32.571,32.571,5500.0
2011-07-05 11:30:00,59.12,59.18,59.12,59.16,10500.0,32.6041,32.6372,32.6041,32.6262,10500.0
2011-07-05 11:35:00,59.1,59.25,59.1,59.22,9500.0,32.5931,32.6758,32.5931,32.6593,9500.0
2011-07-05 11:40:00,59.19,59.21,59.19,59.21,5500.0,32.6427,32.6538,32.6427,32.6538,5500.0
2011-07-05 11:45:00,59.21,59.35,59.2,59.2,21500.0,32.6538,32.731,32.6482,32.6482,21500.0
2011-07-05 11:50:00,59.18,59.23,59.18,59.21,2500.0,32.6372,32.6648,32.6372,32.6538,2500.0
2011-07-05 11:55:00,59.15,59.18,59.15,59.18,5000.0,32.6207,32.6372,32.6207,32.6372,5000.0
2011-07-05 12:00:00,59.2,59.24,59.19,59.24,5000.0,32.6482,32.6703,32.6427,32.6703,5000.0
2011-07-05 12:05:00,59.25,59.32,59.25,59.32,4500.0,32.6758,32.7144,32.6758,32.7144,4500.0
2011-07-05 12:10:00,59.31,59.35,59.3,59.33,9000.0,32.7089,32.731,32.7034,32.7199,9000.0
2011-07-05 12:15:00,59.28,59.28,59.25,59.25,3500.0,32.6924,32.6924,32.6758,32.6758,3500.0
2011-07-05 12:20:00,59.27,59.27,59.25,59.25,1500.0,32.6868,32.6868,32.6758,32.6758,1500.0
2011-07-05 12:25:00,59.31,59.31,59.26,59.3,7000.0,32.7089,32.7089,32.6813,32.7034,7000.0
2011-07-05 12:30:00,59.25,59.31,59.19,59.19,10500.0,32.6758,32.7089,32.6427,32.6427,10500.0
2011-07-05 12:35:00,59.2,59.26,59.2,59.21,14000.0,32.6482,32.6813,32.6482,32.6538,14000.0
2011-07-05 12:40:00,59.22,59.26,59.21,59.22,8500.0,32.6593,32.6813,32.6538,32.6593,8500.0
2011-07-05 12:45:00,59.17,59.2,59.15,59.15,7500.0,32.6317,32.6482,32.6207,32.6207,7500.0
2011-07-05 12:50:00,59.15,59.2,59.12,59.2,8500.0,32.6207,32.6482,32.6041,32.6482,8500.0
2011-07-05 12:55:00,59.24,59.24,59.2,59.2,6500.0,32.6703,32.6703,32.6482,32.6482,6500.0
2011-07-05 13:00:00,59.21,59.26,59.2,59.23,12000.0,32.6538,32.6813,32.6482,32.6648,12000.0
2011-07-05 13:05:00,59.24,59.25,59.19,59.21,8500.0,32.6703,32.6758,32.6427,32.6538,8500.0
2011-07-05 13:10:00,59.25,59.25,59.21,59.25,5500.0,32.6758,32.6758,32.6538,32.6758,5500.0
2011-07-05 13:15:00,59.25,59.3,59.25,59.28,4500.0,32.6758,32.7034,32.6758,32.6924,4500.0
2011-07-05 13:20:00,59.27,59.32,59.27,59.3,29000.0,32.6868,32.7144,32.6868,32.7034,29000.0
2011-07-05 13:25:00,59.32,59.32,59.28,59.28,33500.0,32.7144,32.7144,32.6924,32.6924,33500.0
2011-07-05 13:30:00,59.28,59.28,59.28,59.28,1000.0,32.6924,32.6924,32.6924,32.6924,1000.0
2011-07-05 13:35:00,59.3,59.3,59.27,59.28,8500.0,32.7034,32.7034,32.6868,32.6924,8500.0
2011-07-05 13:40:00,59.27,59.31,59.25,59.28,34500.0,32.6868,32.7089,32.6758,32.6924,34500.0
2011-07-05 13:45:00,59.28,59.35,59.28,59.35,11000.0,32.6924,32.731,32.6924,32.731,11000.0
2011-07-05 13:50:00,59.37,59.47,59.37,59.45,15500.0,32.742,32.7971,32.742,32.7861,15500.0
2011-07-05 13:55:00,59.45,59.49,59.44,59.48,14000.0,32.7861,32.8082,32.7806,32.8027,14000.0
2011-07-05 14:00:00,59.49,59.49,59.29,59.41,43000.0,32.8082,32.8082,32.6979,32.7641,43000.0
2011-07-05 14:05:00,59.38,59.45,59.37,59.43,9500.0,32.7475,32.7861,32.742,32.7751,9500.0
2011-07-05 14:10:00,59.41,59.5,59.41,59.5,13500.0,32.7641,32.8137,32.7641,32.8137,13500.0
2011-07-05 14:15:00,59.42,59.51,59.42,59.51,28500.0,32.7696,32.8192,32.7696,32.8192,28500.0
2011-07-05 14:20:00,59.44,59.47,59.39,59.45,6000.0,32.7806,32.7971,32.753,32.7861,6000.0
2011-07-05 14:25:00,59.41,59.52,59.39,59.5,28000.0,32.7641,32.8247,32.753,32.8137,28000.0
2011-07-05 14:30:00,59.5,59.5,59.4,59.4,21000.0,32.8137,32.8137,32.7585,32.7585,21000.0
2011-07-05 14:35:00,59.4,59.54,59.4,59.51,6000.0,32.7585,32.8357,32.7585,32.8192,6000.0
2011-07-05 14:40:00,59.49,59.49,59.42,59.42,2000.0,32.8082,32.8082,32.7696,32.7696,2000.0
2011-07-05 14:45:00,59.46,59.51,59.42,59.51,5500.0,32.7916,32.8192,32.7696,32.8192,5500.0
2011-07-05 14:50:00,59.49,59.49,59.43,59.43,8000.0,32.8082,32.8082,32.7751,32.7751,8000.0
2011-07-05 14:55:00,59.43,59.53,59.39,59.53,18000.0,32.7751,32.8302,32.753,32.8302,18000.0
2011-07-05 15:00:00,59.46,59.5,59.36,59.43,23000.0,32.7916,32.8137,32.7365,32.7751,23000.0
2011-07-05 15:05:00,59.4,59.48,59.38,59.44,10500.0,32.7585,32.8027,32.7475,32.7806,10500.0
2011-07-05 15:10:00,59.48,59.49,59.38,59.41,28000.0,32.8027,32.8082,32.7475,32.7641,28000.0
2011-07-05 15:15:00,59.43,59.48,59.42,59.44,10000.0,32.7751,32.8027,32.7696,32.7806,10000.0
2011-07-05 15:20:00,59.44,59.6,59.44,59.56,13000.0,32.7806,32.8688,32.7806,32.8468,13000.0
2011-07-05 15:25:00,59.54,59.55,59.48,59.51,20500.0,32.8357,32.8413,32.8027,32.8192,20500.0
2011-07-05 15:30:00,59.52,59.52,59.49,59.49,32000.0,32.8247,32.8247,32.8082,32.8082,32000.0
2011-07-05 15:35:00,59.47,59.51,59.42,59.43,28500.0,32.7971,32.8192,32.7696,32.7751,28500.0
2011-07-05 15:40:00,59.4,59.46,59.4,59.46,19500.0,32.7585,32.7916,32.7585,32.7916,19500.0
2011-07-05 15:45:00,59.44,59.46,59.24,59.3,57000.0,32.7806,32.7916,32.6703,32.7034,57000.0
2011-07-05 15:50:00,59.31,59.38,59.24,59.35,46500.0,32.7089,32.7475,32.6703,32.731,46500.0
2011-07-05 15:55:00,59.36,59.4,59.3,59.32,98500.0,32.7365,32.7585,32.7034,32.7144,98500.0
2011-07-06 09:30:00,59.23,59.38,59.05,59.29,17000.0,32.6648,32.7475,32.5655,32.6979,17000.0
2011-07-06 09:35:00,59.21,59.3,59.1,59.18,19500.0,32.6538,32.7034,32.5931,32.6372,19500.0
2011-07-06 09:40:00,59.19,59.2,59.01,59.01,15000.0,32.6427,32.6482,32.5435,32.5435,15000.0
2011-07-06 09:45:00,59.07,59.14,59.06,59.09,8000.0,32.5765,32.6152,32.571,32.5876,8000.0
2011-07-06 09:50:00,59.14,59.17,59.07,59.08,14000.0,32.6152,32.6317,32.5765,32.5821,14000.0
2011-07-06 09:55:00,59.1,59.15,59.08,59.14,8000.0,32.5931,32.6207,32.5821,32.6152,8000.0
2011-07-06 10:00:00,59.14,59.14,59.01,59.02,42500.0,32.6152,32.6152,32.5435,32.549,42500.0
2011-07-06 10:05:00,59.05,59.24,59.0,59.18,23500.0,32.5655,32.6703,32.5379,32.6372,23500.0
2011-07-06 10:10:00,59.18,59.18,59.14,59.14,3500.0,32.6372,32.6372,32.6152,32.6152,3500.0
2011-07-06 10:15:00,59.14,59.2,59.08,59.08,10500.0,32.6152,32.6482,32.5821,32.5821,10500.0
2011-07-06 10:20:00,59.08,59.12,59.05,59.1,5500.0,32.5821,32.6041,32.5655,32.5931,5500.0
2011-07-06 10:25:00,59.09,59.09,59.03,59.06,21500.0,32.5876,32.5876,32.5545,32.571,21500.0
2011-07-06 10:30:00,59.03,59.04,59.01,59.03,6500.0,32.5545,32.56,32.5435,32.5545,6500.0
2011-07-06 10:35:00,59.04,59.14,59.03,59.08,16500.0,32.56,32.6152,32.5545,32.5821,16500.0
2011-07-06 10:40:00,59.1,59.1,59.09,59.1,2000.0,32.5931,32.5931,32.5876,32.5931,2000.0
2011-07-06 10:45:00,59.09,59.1,59.06,59.09,6000.0,32.5876,32.5931,32.571,32.5876,6000.0
2011-07-06 10:50:00,59.12,59.2,59.12,59.17,5500.0,32.6041,32.6482,32.6041,32.6317,5500.0
2011-07-06 10:55:00,59.17,59.17,59.09,59.09,7000.0,32.6317,32.6317,32.5876,32.5876,7000.0
2011-07-06 11:00:00,59.12,59.15,59.11,59.15,18500.0,32.6041,32.6207,32.5986,32.6207,18500.0
2011-07-06 11:05:00,59.16,59.2,59.16,59.16,2500.0,32.6262,32.6482,32.6262,32.6262,2500.0
2011-07-06 11:10:00,59.12,59.21,59.12,59.21,4000.0,32.6041,32.6538,32.6041,32.6538,4000.0
2011-07-06 11:15:00,59.2,59.25,59.18,59.25,9500.0,32.6482,32.6758,32.6372,32.6758,9500.0
2011-07-06 11:20:00,59.26,59.3,59.24,59.24,10500.0,32.6813,32.7034,32.6703,32.6703,10500.0
2011-07-06 11:25:00,59.23,59.27,59.2,59.27,10000.0,32.6648,32.6868,32.6482,32.6868,10000.0
2011-07-06 11:30:00,59.25,59.27,59.21,59.27,4500.0,32.6758,32.6868,32.6538,32.6868,4500.0
2011-07-06 11:35:00,59.24,59.36,59.24,59.34,16500.0,32.6703,32.7365,32.6703,32.7255,16500.0
2011-07-06 11:40:00,59.33,59.41,59.09,59.23,80000.0,32.7199,32.7641,32.5876,32.6648,80000.0
2011-07-06 11:45:00,59.23,59.31,59.23,59.24,8000.0,32.6648,32.7089,32.6648,32.6703,8000.0
2011-07-06 11:50:00,59.28,59.31,59.27,59.27,5500.0,32.6924,32.7089,32.6868,32.6868,5500.0
2011-07-06 11:55:00,59.29,59.37,59.27,59.37,9000.0,32.6979,32.742,32.6868,32.742,9000.0
2011-07-06 12:00:00,59.33,59.37,59.25,59.25,5000.0,32.7199,32.742,32.6758,32.6758,5000.0
2011-07-06 12:05:00,59.26,59.26,59.23,59.23,2500.0,32.6813,32.6813,32.6648,32.6648,2500.0
2011-07-06 12:10:00,59.24,59.29,59.21,59.25,26500.0,32.6703,32.6979,32.6538,32.6758,26500.0
2011-07-06 12:15:00,59.24,59.3,59.24,59.29,5000.0,32.6703,32.7034,32.6703,32.6979,5000.0
2011-07-06 12:20:00,59.32,59.33,59.32,59.33,2000.0,32.7144,32.7199,32.7144,32.7199,2000.0
2011-07-06 12:25:00,59.29,59.29,59.27,59.27,1500.0,32.6979,32.6979,32.6868,32.6868,1500.0
2011-07-06 12:30:00,59.24,59.26,59.23,59.23,2500.0,32.6703,32.6813,32.6648,32.6648,2500.0
2011-07-06 12:35:00,59.23,59.3,59.23,59.3,4500.0,32.6648,32.7034,32.6648,32.7034,4500.0
2011-07-06 12:40:00,59.3,59.3,59.3,59.3,3500.0,32.7034,32.7034,32.7034,32.7034,3500.0
2011-07-06 12:45:00,59.26,59.26,59.25,59.26,2000.0,32.6813,32.6813,32.6758,32.6813,2000.0
2011-07-06 12:50:00,59.25,59.27,59.22,59.27,8000.0,32.6758,32.6868,32.6593,32.6868,8000.0
2011-07-06 12:55:00,59.23,59.29,59.23,59.28,4000.0,32.6648,32.6979,32.6648,32.6924,4000.0
2011-07-06 13:00:00,59.26,59.32,59.26,59.3,19500.0,32.6813,32.7144,32.6813,32.7034,19500.0
2011-07-06 13:05:00,59.34,59.34,59.3,59.3,3000.0,32.7255,32.7255,32.7034,32.7034,3000.0
2011-07-06 13:10:00,59.3,59.33,59.3,59.3,2000.0,32.7034,32.7199,32.7034,32.7034,2000.0
2011-07-06 13:15:00,59.3,59.34,59.3,59.31,6000.0,32.7034,32.7255,32.7034,32.7089,6000.0
2011-07-06 13:20:00,59.34,59.34,59.25,59.26,15000.0,32.7255,32.7255,32.6758,32.6813,15000.0
2011-07-06 13:25:00,59.25,59.3,59.25,59.26,8500.0,32.6758,32.7034,32.6758,32.6813,8500.0
2011-07-06 13:30:00,59.27,59.27,59.25,59.25,2500.0,32.6868,32.6868,32.6758,32.6758,2500.0
2011-07-06 13:35:00,59.25,59.34,59.25,59.33,10000.0,32.6758,32.7255,32.6758,32.7199,10000.0
2011-07-06 13:40:00,59.33,59.33,59.28,59.31,9500.0,32.7199,32.7199,32.6924,32.7089,9500.0
2011-07-06 13:45:00,59.33,59.35,59.33,59.35,4000.0,32.7199,32.731,32.7199,32.731,4000.0
2011-07-06 13:50:00,59.36,59.4,59.32,59.4,7000.0,32.7365,32.7585,32.7144,32.7585,7000.0
2011-07-06 13:55:00,59.36,59.46,59.36,59.44,6500.0,32.7365,32.7916,32.7365,32.7806,6500.0
2011-07-06 14:00:00,59.43,59.45,59.42,59.42,4000.0,32.7751,32.7861,32.7696,32.7696,4000.0
2011-07-06 14:05:00,59.45,59.45,59.3,59.31,13500.0,32.7861,32.7861,32.7034,32.7089,13500.0
2011-07-06 14:10:00,59.31,59.31,59.24,59.26,5000.0,32.7089,32.7089,32.6703,32.6813,5000.0
2011-07-06 14:15:00,59.22,59.26,59.22,59.24,8000.0,32.6593,32.6813,32.6593,32.6703,8000.0
2011-07-06 14:20:00,59.24,59.25,59.23,59.25,3000.0,32.6703,32.6758,32.6648,32.6758,3000.0
2011-07-06 14:25:00,59.26,59.28,59.24,59.27,5500.0,32.6813,32.6924,32.6703,32.6868,5500.0
2011-07-06 14:30:00,59.27,59.29,59.25,59.26,5000.0,32.6868,32.6979,32.6758,32.6813,5000.0
2011-07-06 14:35:00,59.28,59.33,59.28,59.31,3500.0,32.6924,32.7199,32.6924,32.7089,3500.0
2011-07-06 14:40:00,59.29,59.34,59.29,59.34,4500.0,32.6979,32.7255,32.6979,32.7255,4500.0
2011-07-06 14:45:00,59.32,59.36,59.3,59.33,7000.0,32.7144,32.7365,32.7034,32.7199,7000.0
2011-07-06 14:50:00,59.34,59.34,59.29,59.29,6500.0,32.7255,32.7255,32.6979,32.6979,6500.0
2011-07-06 14:55:00,59.25,59.28,59.22,59.22,7500.0,32.6758,32.6924,32.6593,32.6593,7500.0
2011-07-06 15:00:00,59.22,59.26,59.16,59.23,42500.0,32.6593,32.6813,32.6262,32.6648,42500.0
2011-07-06 15:05:00,59.23,59.34,59.22,59.32,18000.0,32.6648,32.7255,32.6593,32.7144,18000.0
2011-07-06 15:10:00,59.32,59.33,59.28,59.31,18000.0,32.7144,32.7199,32.6924,32.7089,18000.0
2011-07-06 15:15:00,59.33,59.34,59.31,59.34,7000.0,32.7199,32.7255,32.7089,32.7255,7000.0
2011-07-06 15:20:00,59.35,59.35,59.32,59.33,3500.0,32.731,32.731,32.7144,32.7199,3500.0
2011-07-06 15:25:00,59.35,59.37,59.3,59.32,15500.0,32.731,32.742,32.7034,32.7144,15500.0
2011-07-06 15:30:00,59.3,59.35,59.28,59.35,12000.0,32.7034,32.731,32.6924,32.731,12000.0
2011-07-06 15:35:00,59.29,59.3,59.25,59.28,12000.0,32.6979,32.7034,32.6758,32.6924,12000.0
2011-07-06 15:40:00,59.29,59.34,59.27,59.32,11500.0,32.6979,32.7255,32.6868,32.7144,11500.0
2011-07-06 15:45:00,59.33,59.33,59.22,59.23,13500.0,32.7199,32.7199,32.6593,32.6648,13500.0
2011-07-06 15:50:00,59.26,59.31,59.26,59.31,26000.0,32.6813,32.7089,32.6813,32.7089,26000.0
2011-07-06 15:55:00,59.33,59.34,59.26,59.28,61500.0,32.7199,32.7255,32.6813,32.6924,61500.0
2011-07-07 09:30:00,59.63,59.85,59.38,59.47,23000.0,32.8854,33.0067,32.7475,32.7971,23000.0
2011-07-07 09:35:00,59.53,59.59,59.48,59.51,21500.0,32.8302,32.8633,32.8027,32.8192,21500.0
2011-07-07 09:40:00,59.58,59.62,59.44,59.53,35500.0,32.8578,32.8799,32.7806,32.8302,35500.0
2011-07-07 09:45:00,59.53,59.64,59.52,59.63,12000.0,32.8302,32.8909,32.8247,32.8854,12000.0
2011-07-07 09:50:00,59.63,59.78,59.62,59.73,19500.0,32.8854,32.9681,32.8799,32.9405,19500.0
2011-07-07 09:55:00,59.7,59.76,59.7,59.72,3500.0,32.924,32.9571,32.924,32.935,3500.0
2011-07-07 10:00:00,59.76,59.97,59.76,59.94,38500.0,32.9571,33.0729,32.9571,33.0563,38500.0
2011-07-07 10:05:00,59.92,60.0,59.92,59.96,37000.0,33.0453,33.0894,33.0453,33.0674,37000.0
2011-07-07 10:10:00,59.96,59.97,59.94,59.95,35500.0,33.0674,33.0729,33.0563,33.0619,35500.0
2011-07-07 10:15:00,59.97,59.99,59.94,59.96,4500.0,33.0729,33.0839,33.0563,33.0674,4500.0
2011-07-07 10:20:00,59.94,59.98,59.94,59.97,10000.0,33.0563,33.0784,33.0563,33.0729,10000.0
2011-07-07 10:25:00,59.98,59.99,59.95,59.95,6500.0,33.0784,33.0839,33.0619,33.0619,6500.0
2011-07-07 10:30:00,59.94,60.0,59.94,59.97,25000.0,33.0563,33.0894,33.0563,33.0729,25000.0
2011-07-07 10:35:00,59.96,60.0,59.96,59.97,69500.0,33.0674,33.0894,33.0674,33.0729,69500.0
2011-07-07 10:40:00,59.96,59.99,59.94,59.94,17500.0,33.0674,33.0839,33.0563,33.0563,17500.0
2011-07-07 10:45:00,59.96,59.99,59.94,59.97,11000.0,33.0674,33.0839,33.0563,33.0729,11000.0
2011-07-07 10:50:00,59.97,59.98,59.94,59.94,9000.0,33.0729,33.0784,33.0563,33.0563,9000.0
2011-07-07 10:55:00,59.94,59.94,59.82,59.83,27500.0,33.0563,33.0563,32.9902,32.9957,27500.0
2011-07-07 11:00:00,59.81,59.83,59.8,59.81,6000.0,32.9847,32.9957,32.9791,32.9847,6000.0
2011-07-07 11:05:00,59.85,59.85,59.8,59.83,12000.0,33.0067,33.0067,32.9791,32.9957,12000.0
2011-07-07 11:10:00,59.81,59.85,59.81,59.82,5000.0,32.9847,33.0067,32.9847,32.9902,5000.0
2011-07-07 11:15:00,59.82,59.84,59.8,59.8,24000.0,32.9902,33.0012,32.9791,32.9791,24000.0
2011-07-07 11:20:00,59.8,59.84,59.8,59.8,12000.0,32.9791,33.0012,32.9791,32.9791,12000.0
2011-07-07 11:25:00,59.83,59.83,59.78,59.8,10000.0,32.9957,32.9957,32.9681,32.9791,10000.0
2011-07-07 11:30:00,59.77,59.77,59.58,59.69,45000.0,32.9626,32.9626,32.8578,32.9185,45000.0
2011-07-07 11:35:00,59.69,59.69,59.68,59.69,4500.0,32.9185,32.9185,32.913,32.9185,4500.0
2011-07-07 11:40:00,59.71,59.72,59.69,59.72,13500.0,32.9295,32.935,32.9185,32.935,13500.0
2011-07-07 11:45:00,59.72,59.76,59.69,59.69,26500.0,32.935,32.9571,32.9185,32.9185,26500.0
2011-07-07 11:50:00,59.69,59.69,59.68,59.68,19500.0,32.9185,32.9185,32.913,32.913,19500.0
2011-07-07 11:55:00,59.69,59.69,59.66,59.67,32000.0,32.9185,32.9185,32.9019,32.9074,32000.0
2011-07-07 12:00:00,59.69,59.69,59.63,59.63,19500.0,32.9185,32.9185,32.8854,32.8854,19500.0
2011-07-07 12:05:00,59.63,59.63,59.61,59.62,9000.0,32.8854,32.8854,32.8744,32.8799,9000.0
2011-07-07 12:10:00,59.62,59.63,59.54,59.54,30000.0,32.8799,32.8854,32.8357,32.8357,30000.0
2011-07-07 12:15:00,59.59,59.61,59.58,59.61,6500.0,32.8633,32.8744,32.8578,32.8744,6500.0
2011-07-07 12:20:00,59.61,59.62,59.55,59.56,26500.0,32.8744,32.8799,32.8413,32.8468,26500.0
2011-07-07 12:25:00,59.57,59.61,59.57,59.58,10000.0,32.8523,32.8744,32.8523,32.8578,10000.0
2011-07-07 12:30:00,59.59,59.66,59.59,59.65,18500.0,32.8633,32.9019,32.8633,32.8964,18500.0
2011-07-07 12:35:00,59.66,59.67,59.6,59.6,25500.0,32.9019,32.9074,32.8688,32.8688,25500.0
2011-07-07 12:40:00,59.64,59.75,59.64,59.72,28500.0,32.8909,32.9516,32.8909,32.935,28500.0
2011-07-07 12:45:00,59.75,59.83,59.75,59.8,18500.0,32.9516,32.9957,32.9516,32.9791,18500.0
2011-07-07 12:50:00,59.76,59.76,59.69,59.69,7500.0,32.9571,32.9571,32.9185,32.9185,7500.0
2011-07-07 12:55:00,59.7,59.73,59.7,59.72,4500.0,32.924,32.9405,32.924,32.935,4500.0
2011-07-07 13:00:00,59.68,59.68,59.67,59.67,2000.0,32.913,32.913,32.9074,32.9074,2000.0
2011-07-07 13:05:00,59.67,59.69,59.61,59.68,7500.0,32.9074,32.9185,32.8744,32.913,7500.0
2011-07-07 13:10:00,59.68,59.72,59.65,59.69,6500.0,32.913,32.935,32.8964,32.9185,6500.0
2011-07-07 13:15:00,59.71,59.76,59.7,59.76,4500.0,32.9295,32.9571,32.924,32.9571,4500.0
2011-07-07 13:20:00,59.77,59.82,59.76,59.76,7000.0,32.9626,32.9902,32.9571,32.9571,7000.0
2011-07-07 13:25:00,59.77,59.78,59.74,59.77,5500.0,32.9626,32.9681,32.946,32.9626,5500.0
2011-07-07 13:30:00,59.76,59.8,59.76,59.79,4000.0,32.9571,32.9791,32.9571,32.9736,4000.0
2011-07-07 13:35:00,59.79,59.8,59.78,59.78,4500.0,32.9736,32.9791,32.9681,32.9681,4500.0
2011-07-07 13:40:00,59.77,59.79,59.76,59.76,5500.0,32.9626,32.9736,32.9571,32.9571,5500.0
2011-07-07 13:45:00,59.76,59.76,59.72,59.72,4000.0,32.9571,32.9571,32.935,32.935,4000.0
2011-07-07 13:50:00,59.71,59.72,59.67,59.69,13500.0,32.9295,32.935,32.9074,32.9185,13500.0
2011-07-07 13:55:00,59.65,59.7,59.65,59.7,9500.0,32.8964,32.924,32.8964,32.924,9500.0
2011-07-07 14:00:00,59.7,59.71,59.67,59.67,3500.0,32.924,32.9295,32.9074,32.9074,3500.0
2011-07-07 14:05:00,59.67,59.68,59.66,59.66,5500.0,32.9074,32.913,32.9019,32.9019,5500.0
2011-07-07 14:10:00,59.66,59.68,59.63,59.63,5500.0,32.9019,32.913,32.8854,32.8854,5500.0
2011-07-07 14:15:00,59.63,59.69,59.63,59.69,4500.0,32.8854,32.9185,32.8854,32.9185,4500.0
2011-07-07 14:20:00,59.67,59.75,59.67,59.69,17500.0,32.9074,32.9516,32.9074,32.9185,17500.0
2011-07-07 14:25:00,59.72,59.75,59.71,59.71,6500.0,32.935,32.9516,32.9295,32.9295,6500.0
2011-07-07 14:30:00,59.74,59.76,59.73,59.74,5500.0,32.946,32.9571,32.9405,32.946,5500.0
2011-07-07 14:35:00,59.8,59.8,59.74,59.74,6000.0,32.9791,32.9791,32.946,32.946,6000.0
2011-07-07 14:40:00,59.75,59.76,59.73,59.73,13000.0,32.9516,32.9571,32.9405,32.9405,13000.0
2011-07-07 14:45:00,59.75,59.78,59.75,59.78,2500.0,32.9516,32.9681,32.9516,32.9681,2500.0
2011-07-07 14:50:00,59.77,59.8,59.74,59.8,5500.0,32.9626,32.9791,32.946,32.9791,5500.0
2011-07-07 14:55:00,59.8,59.85,59.73,59.76,15000.0,32.9791,33.0067,32.9405,32.9571,15000.0
2011-07-07 15:00:00,59.74,59.78,59.74,59.78,16000.0,32.946,32.9681,32.946,32.9681,16000.0
2011-07-07 15:05:00,59.78,59.78,59.77,59.77,7000.0,32.9681,32.9681,32.9626,32.9626,7000.0
2011-07-07 15:10:00,59.78,59.82,59.77,59.78,11000.0,32.9681,32.9902,32.9626,32.9681,11000.0
2011-07-07 15:15:00,59.78,59.81,59.78,59.78,9500.0,32.9681,32.9847,32.9681,32.9681,9500.0
2011-07-07 15:20:00,59.76,59.85,59.76,59.81,8000.0,32.9571,33.0067,32.9571,32.9847,8000.0
2011-07-07 15:25:00,59.78,59.83,59.75,59.82,26000.0,32.9681,32.9957,32.9516,32.9902,26000.0
2011-07-07 15:30:00,59.82,59.84,59.74,59.78,27000.0,32.9902,33.0012,32.946,32.9681,27000.0
2011-07-07 15:35:00,59.8,59.81,59.77,59.79,16500.0,32.9791,32.9847,32.9626,32.9736,16500.0
2011-07-07 15:40:00,59.77,59.82,59.77,59.78,10500.0,32.9626,32.9902,32.9626,32.9681,10500.0
2011-07-07 15:45:00,59.79,59.79,59.66,59.7,56500.0,32.9736,32.9736,32.9019,32.924,56500.0
2011-07-07 15:50:00,59.68,59.77,59.68,59.74,34500.0,32.913,32.9626,32.913,32.946,34500.0
2011-07-07 15:55:00,59.74,59.86,59.72,59.8,104000.0,32.946,33.0122,32.935,32.9791,104000.0
2011-07-08 09:30:00,59.11,59.23,58.95,59.02,32500.0,32.5986,32.6648,32.5104,32.549,32500.0
2011-07-08 09:35:00,59.04,59.13,58.85,58.89,57000.0,32.56,32.6096,32.4552,32.4773,57000.0
2011-07-08 09:40:00,58.91,58.91,58.79,58.88,59000.0,32.4883,32.4883,32.4221,32.4718,59000.0
2011-07-08 09:45:00,58.88,58.97,58.86,58.92,33500.0,32.4718,32.5214,32.4607,32.4938,33500.0
2011-07-08 09:50:00,58.97,58.99,58.88,58.98,15000.0,32.5214,32.5324,32.4718,32.5269,15000.0
2011-07-08 09:55:00,58.92,58.98,58.84,58.9,75500.0,32.4938,32.5269,32.4497,32.4828,75500.0
2011-07-08 10:00:00,58.85,58.89,58.76,58.78,23000.0,32.4552,32.4773,32.4056,32.4166,23000.0
2011-07-08 10:05:00,58.75,58.89,58.75,58.88,18000.0,32.4001,32.4773,32.4001,32.4718,18000.0
2011-07-08 10:10:00,58.82,58.82,58.7,58.81,11500.0,32.4387,32.4387,32.3725,32.4332,11500.0
2011-07-08 10:15:00,58.77,58.8,58.66,58.69,12500.0,32.4111,32.4276,32.3504,32.367,12500.0
2011-07-08 10:20:00,58.66,58.81,58.65,58.73,19500.0,32.3504,32.4332,32.3449,32.389,19500.0
2011-07-08 10:25:00,58.7,58.78,58.69,58.78,12000.0,32.3725,32.4166,32.367,32.4166,12000.0
2011-07-08 10:30:00,58.76,58.76,58.68,58.72,12000.0,32.4056,32.4056,32.3615,32.3835,12000.0
2011-07-08 10:35:00,58.76,58.81,58.74,58.81,15000.0,32.4056,32.4332,32.3946,32.4332,15000.0
2011-07-08 10:40:00,58.8,58.95,58.71,58.71,30500.0,32.4276,32.5104,32.378,32.378,30500.0
2011-07-08 10:45:00,58.7,58.73,58.64,58.65,13500.0,32.3725,32.389,32.3394,32.3449,13500.0
2011-07-08 10:50:00,58.62,58.67,58.62,58.63,4500.0,32.3284,32.356,32.3284,32.3339,4500.0
2011-07-08 10:55:00,58.61,58.65,58.6,58.65,13500.0,32.3229,32.3449,32.3173,32.3449,13500.0
2011-07-08 11:00:00,58.67,58.67,58.6,58.64,7500.0,32.356,32.356,32.3173,32.3394,7500.0
2011-07-08 11:05:00,58.58,58.62,58.57,58.6,10500.0,32.3063,32.3284,32.3008,32.3173,10500.0
2011-07-08 11:10:00,58.61,58.67,58.6,58.63,11000.0,32.3229,32.356,32.3173,32.3339,11000.0
2011-07-08 11:15:00,58.62,58.63,58.53,58.6,28000.0,32.3284,32.3339,32.2787,32.3173,28000.0
2011-07-08 11:20:00,58.6,58.61,58.52,58.59,11000.0,32.3173,32.3229,32.2732,32.3118,11000.0
2011-07-08 11:25:00,58.53,58.57,58.51,58.53,8500.0,32.2787,32.3008,32.2677,32.2787,8500.0
2011-07-08 11:30:00,58.51,58.51,58.5,58.51,7000.0,32.2677,32.2677,32.2622,32.2677,7000.0
2011-07-08 11:35:00,58.53,58.61,58.53,58.61,9500.0,32.2787,32.3229,32.2787,32.3229,9500.0
2011-07-08 11:40:00,58.61,58.61,58.54,58.57,7500.0,32.3229,32.3229,32.2843,32.3008,7500.0
2011-07-08 11:45:00,58.57,58.58,58.54,58.57,11500.0,32.3008,32.3063,32.2843,32.3008,11500.0
2011-07-08 11:50:00,58.57,58.58,58.54,58.54,7000.0,32.3008,32.3063,32.2843,32.2843,7000.0
2011-07-08 11:55:00,58.56,58.64,58.56,58.62,7000.0,32.2953,32.3394,32.2953,32.3284,7000.0
2011-07-08 12:00:00,58.6,58.6,58.56,58.6,3000.0,32.3173,32.3173,32.2953,32.3173,3000.0
2011-07-08 12:05:00,58.62,58.65,58.6,58.6,6500.0,32.3284,32.3449,32.3173,32.3173,6500.0
2011-07-08 12:10:00,58.63,58.63,58.56,58.59,6000.0,32.3339,32.3339,32.2953,32.3118,6000.0
2011-07-08 12:15:00,58.57,58.61,58.54,58.57,10500.0,32.3008,32.3229,32.2843,32.3008,10500.0
2011-07-08 12:20:00,58.56,58.6,58.55,58.58,7500.0,32.2953,32.3173,32.2898,32.3063,7500.0
2011-07-08 12:25:00,58.55,58.6,58.55,58.56,15500.0,32.2898,32.3173,32.2898,32.2953,15500.0
2011-07-08 12:30:00,58.58,58.6,58.56,58.57,10000.0,32.3063,32.3173,32.2953,32.3008,10000.0
2011-07-08 12:35:00,58.59,58.59,58.56,58.58,2000.0,32.3118,32.3118,32.2953,32.3063,2000.0
2011-07-08 12:40:00,58.65,58.67,58.59,58.61,9000.0,32.3449,32.356,32.3118,32.3229,9000.0
2011-07-08 12:45:00,58.63,58.65,58.59,58.59,7000.0,32.3339,32.3449,32.3118,32.3118,7000.0
2011-07-08 12:50:00,58.58,58.61,58.57,58.61,6000.0,32.3063,32.3229,32.3008,32.3229,6000.0
2011-07-08 12:55:00,58.58,58.58,58.54,58.54,14000.0,32.3063,32.3063,32.2843,32.2843,14000.0
2011-07-08 13:00:00,58.57,58.57,58.51,58.56,10000.0,32.3008,32.3008,32.2677,32.2953,10000.0
2011-07-08 13:05:00,58.55,58.59,58.54,58.54,12500.0,32.2898,32.3118,32.2843,32.2843,12500.0
2011-07-08 13:10:00,58.51,58.52,58.47,58.51,10000.0,32.2677,32.2732,32.2457,32.2677,10000.0
2011-07-08 13:15:00,58.51,58.53,58.49,58.51,3500.0,32.2677,32.2787,32.2567,32.2677,3500.0
2011-07-08 13:20:00,58.53,58.57,58.52,58.52,5000.0,32.2787,32.3008,32.2732,32.2732,5000.0
2011-07-08 13:25:00,58.54,58.61,58.54,58.61,10000.0,32.2843,32.3229,32.2843,32.3229,10000.0
2011-07-08 13:30:00,58.63,58.63,58.54,58.55,20000.0,32.3339,32.3339,32.2843,32.2898,20000.0
2011-07-08 13:35:00,58.56,58.61,58.55,58.6,19000.0,32.2953,32.3229,32.2898,32.3173,19000.0
2011-07-08 13:40:00,58.62,58.62,58.58,58.6,21500.0,32.3284,32.3284,32.3063,32.3173,21500.0
2011-07-08 13:45:00,58.61,58.61,58.49,58.53,30500.0,32.3229,32.3229,32.2567,32.2787,30500.0
2011-07-08 13:50:00,58.47,58.53,58.47,58.49,13500.0,32.2457,32.2787,32.2457,32.2567,13500.0
2011-07-08 13:55:00,58.52,58.55,58.47,58.47,16500.0,32.2732,32.2898,32.2457,32.2457,16500.0
2011-07-08 14:00:00,58.51,58.51,58.47,58.5,11000.0,32.2677,32.2677,32.2457,32.2622,11000.0
2011-07-08 14:05:00,58.51,58.62,58.5,58.6,14000.0,32.2677,32.3284,32.2622,32.3173,14000.0
2011-07-08 14:10:00,58.64,58.64,58.59,58.6,8500.0,32.3394,32.3394,32.3118,32.3173,8500.0
2011-07-08 14:15:00,58.58,58.58,58.49,58.56,30000.0,32.3063,32.3063,32.2567,32.2953,30000.0
2011-07-08 14:20:00,58.51,58.51,58.49,58.5,5500.0,32.2677,32.2677,32.2567,32.2622,5500.0
2011-07-08 14:25:00,58.52,58.56,58.52,58.56,4500.0,32.2732,32.2953,32.2732,32.2953,4500.0
2011-07-08 14:30:00,58.58,58.64,58.57,58.61,33000.0,32.3063,32.3394,32.3008,32.3229,33000.0
2011-07-08 14:35:00,58.6,58.63,58.55,58.59,25000.0,32.3173,32.3339,32.2898,32.3118,25000.0
2011-07-08 14:40:00,58.61,58.66,58.61,58.62,6000.0,32.3229,32.3504,32.3229,32.3284,6000.0
2011-07-08 14:45:00,58.61,58.65,58.6,58.62,13000.0,32.3229,32.3449,32.3173,32.3284,13000.0
2011-07-08 14:50:00,58.64,58.64,58.55,58.58,26500.0,32.3394,32.3394,32.2898,32.3063,26500.0
2011-07-08 14:55:00,58.58,58.62,58.57,58.6,35000.0,32.3063,32.3284,32.3008,32.3173,35000.0
2011-07-08 15:00:00,58.64,58.7,58.6,58.66,16500.0,32.3394,32.3725,32.3173,32.3504,16500.0
2011-07-08 15:05:00,58.64,58.64,58.59,58.62,16500.0,32.3394,32.3394,32.3118,32.3284,16500.0
2011-07-08 15:10:00,58.64,58.65,58.6,58.65,6000.0,32.3394,32.3449,32.3173,32.3449,6000.0
2011-07-08 15:15:00,58.63,58.64,58.61,58.63,14000.0,32.3339,32.3394,32.3229,32.3339,14000.0
2011-07-08 15:20:00,58.62,58.66,58.61,58.62,9500.0,32.3284,32.3504,32.3229,32.3284,9500.0
2011-07-08 15:25:00,58.63,58.69,58.62,58.66,32000.0,32.3339,32.367,32.3284,32.3504,32000.0
2011-07-08 15:30:00,58.66,58.77,58.65,58.75,36500.0,32.3504,32.4111,32.3449,32.4001,36500.0
2011-07-08 15:35:00,58.76,58.82,58.76,58.79,106000.0,32.4056,32.4387,32.4056,32.4221,106000.0
2011-07-08 15:40:00,58.8,58.85,58.77,58.8,55000.0,32.4276,32.4552,32.4111,32.4276,55000.0
2011-07-08 15:45:00,58.79,58.91,58.79,58.9,90500.0,32.4221,32.4883,32.4221,32.4828,90500.0
2011-07-08 15:50:00,58.9,58.96,58.79,58.81,162500.0,32.4828,32.5159,32.4221,32.4332,162500.0
2011-07-08 15:55:00,58.8,58.9,58.75,58.9,218500.0,32.4276,32.4828,32.4001,32.4828,218500.0
2011-07-11 09:30:00,58.23,58.57,58.11,58.29,31000.0,32.1133,32.3008,32.0471,32.1464,31000.0
2011-07-11 09:35:00,58.29,58.34,58.14,58.27,46000.0,32.1464,32.174,32.0637,32.1354,46000.0
2011-07-11 09:40:00,58.23,58.29,58.09,58.09,15500.0,32.1133,32.1464,32.0361,32.0361,15500.0
2011-07-11 09:45:00,58.09,58.12,58.0,58.02,25000.0,32.0361,32.0526,31.9865,31.9975,25000.0
2011-07-11 09:50:00,58.02,58.02,57.86,57.96,60500.0,31.9975,31.9975,31.9092,31.9644,60500.0
2011-07-11 09:55:00,58.0,58.1,57.98,57.98,10000.0,31.9865,32.0416,31.9754,31.9754,10000.0
2011-07-11 10:00:00,57.96,57.98,57.72,57.84,62000.0,31.9644,31.9754,31.832,31.8982,62000.0
2011-07-11 10:05:00,57.82,57.91,57.77,57.8,15000.0,31.8872,31.9368,31.8596,31.8762,15000.0
2011-07-11 10:10:00,57.76,57.78,57.75,57.78,11500.0,31.8541,31.8651,31.8486,31.8651,11500.0
2011-07-11 10:15:00,57.73,57.86,57.67,57.67,34500.0,31.8376,31.9092,31.8045,31.8045,34500.0
2011-07-11 10:20:00,57.65,57.65,57.46,57.58,57500.0,31.7934,31.7934,31.6886,31.7548,57500.0
2011-07-11 10:25:00,57.54,57.58,57.49,57.56,17000.0,31.7328,31.7548,31.7052,31.7438,17000.0
2011-07-11 10:30:00,57.58,57.79,57.56,57.77,30000.0,31.7548,31.8706,31.7438,31.8596,30000.0
2011-07-11 10:35:00,57.79,57.79,57.68,57.7,5500.0,31.8706,31.8706,31.81,31.821,5500.0
2011-07-11 10:40:00,57.73,57.73,57.59,57.65,27500.0,31.8376,31.8376,31.7603,31.7934,27500.0
2011-07-11 10:45:00,57.58,57.66,57.56,57.61,26500.0,31.7548,31.7989,31.7438,31.7714,26500.0
2011-07-11 10:50:00,57.6,57.6,57.53,57.53,19000.0,31.7659,31.7659,31.7273,31.7273,19000.0
2011-07-11 10:55:00,57.51,57.52,57.44,57.44,49500.0,31.7162,31.7217,31.6776,31.6776,49500.0
2011-07-11 11:00:00,57.46,57.56,57.43,57.54,14500.0,31.6886,31.7438,31.6721,31.7328,14500.0
2011-07-11 11:05:00,57.54,57.69,57.53,57.59,15000.0,31.7328,31.8155,31.7273,31.7603,15000.0
2011-07-11 11:10:00,57.66,57.67,57.66,57.67,3500.0,31.7989,31.8045,31.7989,31.8045,3500.0
2011-07-11 11:15:00,57.69,57.72,57.65,57.65,8000.0,31.8155,31.832,31.7934,31.7934,8000.0
2011-07-11 11:20:00,57.66,57.79,57.66,57.7,15500.0,31.7989,31.8706,31.7989,31.821,15500.0
2011-07-11 11:25:00,57.72,57.75,57.6,57.67,31500.0,31.832,31.8486,31.7659,31.8045,31500.0
2011-07-11 11:30:00,57.63,57.68,57.56,57.57,25000.0,31.7824,31.81,31.7438,31.7493,25000.0
2011-07-11 11:35:00,57.59,57.62,57.55,57.58,20000.0,31.7603,31.7769,31.7383,31.7548,20000.0
2011-07-11 11:40:00,57.58,57.59,57.56,57.59,3000.0,31.7548,31.7603,31.7438,31.7603,3000.0
2011-07-11 11:45:00,57.56,57.65,57.56,57.65,4500.0,31.7438,31.7934,31.7438,31.7934,4500.0
2011-07-11 11:50:00,57.65,57.67,57.65,57.66,3000.0,31.7934,31.8045,31.7934,31.7989,3000.0
2011-07-11 11:55:00,57.67,57.67,57.67,57.67,3000.0,31.8045,31.8045,31.8045,31.8045,3000.0
2011-07-11 12:00:00,57.67,57.67,57.61,57.64,7000.0,31.8045,31.8045,31.7714,31.7879,7000.0
2011-07-11 12:05:00,57.61,57.61,57.57,57.59,10500.0,31.7714,31.7714,31.7493,31.7603,10500.0
2011-07-11 12:10:00,57.62,57.62,57.6,57.6,3000.0,31.7769,31.7769,31.7659,31.7659,3000.0
2011-07-11 12:15:00,57.62,57.75,57.6,57.7,20000.0,31.7769,31.8486,31.7659,31.821,20000.0
2011-07-11 12:20:00,57.66,57.74,57.65,57.69,3500.0,31.7989,31.8431,31.7934,31.8155,3500.0
2011-07-11 12:25:00,57.7,57.74,57.7,57.74,3000.0,31.821,31.8431,31.821,31.8431,3000.0
2011-07-11 12:30:00,57.73,57.73,57.71,57.71,8000.0,31.8376,31.8376,31.8265,31.8265,8000.0
2011-07-11 12:35:00,57.73,57.84,57.73,57.75,8500.0,31.8376,31.8982,31.8376,31.8486,8500.0
2011-07-11 12:40:00,57.79,57.82,57.79,57.82,1000.0,31.8706,31.8872,31.8706,31.8872,1000.0
2011-07-11 12:45:00,57.8,57.8,57.73,57.73,6500.0,31.8762,31.8762,31.8376,31.8376,6500.0
2011-07-11 12:50:00,57.73,57.73,57.66,57.67,12000.0,31.8376,31.8376,31.7989,31.8045,12000.0
2011-07-11 12:55:00,57.66,57.69,57.61,57.63,15500.0,31.7989,31.8155,31.7714,31.7824,15500.0
2011-07-11 13:00:00,57.64,57.67,57.62,57.62,6500.0,31.7879,31.8045,31.7769,31.7769,6500.0
2011-07-11 13:05:00,57.61,57.65,57.56,57.58,7000.0,31.7714,31.7934,31.7438,31.7548,7000.0
2011-07-11 13:10:00,57.53,57.56,57.51,57.51,4500.0,31.7273,31.7438,31.7162,31.7162,4500.0
2011-07-11 13:15:00,57.54,57.54,57.46,57.46,14500.0,31.7328,31.7328,31.6886,31.6886,14500.0
2011-07-11 13:20:00,57.46,57.49,57.46,57.47,12500.0,31.6886,31.7052,31.6886,31.6942,12500.0
2011-07-11 13:25:00,57.47,57.47,57.43,57.45,13500.0,31.6942,31.6942,31.6721,31.6831,13500.0
2011-07-11 13:30:00,57.45,57.49,57.45,57.45,8500.0,31.6831,31.7052,31.6831,31.6831,8500.0
2011-07-11 13:35:00,57.44,57.45,57.37,57.37,39500.0,31.6776,31.6831,31.639,31.639,39500.0
2011-07-11 13:40:00,57.35,57.36,57.33,57.35,16000.0,31.628,31.6335,31.617,31.628,16000.0
2011-07-11 13:45:00,57.35,57.41,57.34,57.41,13000.0,31.628,31.6611,31.6225,31.6611,13000.0
2011-07-11 13:50:00,57.39,57.4,57.37,57.38,9000.0,31.65,31.6556,31.639,31.6445,9000.0
2011-07-11 13:55:00,57.37,57.37,57.33,57.33,4000.0,31.639,31.639,31.617,31.617,4000.0
2011-07-11 14:00:00,57.35,57.38,57.33,57.38,42000.0,31.628,31.6445,31.617,31.6445,42000.0
2011-07-11 14:05:00,57.35,57.38,57.35,57.38,10000.0,31.628,31.6445,31.628,31.6445,10000.0
2011-07-11 14:10:00,57.36,57.38,57.35,57.36,11000.0,31.6335,31.6445,31.628,31.6335,11000.0
2011-07-11 14:15:00,57.34,57.34,57.29,57.29,9500.0,31.6225,31.6225,31.5949,31.5949,9500.0
2011-07-11 14:20:00,57.29,57.33,57.25,57.25,14500.0,31.5949,31.617,31.5728,31.5728,14500.0
2011-07-11 14:25:00,57.2,57.27,57.2,57.27,24000.0,31.5453,31.5839,31.5453,31.5839,24000.0
2011-07-11 14:30:00,57.26,57.28,57.21,57.28,13000.0,31.5784,31.5894,31.5508,31.5894,13000.0
2011-07-11 14:35:00,57.24,57.29,57.24,57.28,7500.0,31.5673,31.5949,31.5673,31.5894,7500.0
2011-07-11 14:40:00,57.26,57.32,57.26,57.28,7500.0,31.5784,31.6114,31.5784,31.5894,7500.0
2011-07-11 14:45:00,57.25,57.28,57.24,57.28,8000.0,31.5728,31.5894,31.5673,31.5894,8000.0
2011-07-11 14:50:00,57.22,57.31,57.22,57.31,9500.0,31.5563,31.6059,31.5563,31.6059,9500.0
2011-07-11 14:55:00,57.27,57.37,57.25,57.36,64500.0,31.5839,31.639,31.5728,31.6335,64500.0
2011-07-11 15:00:00,57.37,57.37,57.32,57.32,21000.0,31.639,31.639,31.6114,31.6114,21000.0
2011-07-11 15:05:00,57.36,57.36,57.28,57.32,15500.0,31.6335,31.6335,31.5894,31.6114,15500.0
2011-07-11 15:10:00,57.28,57.36,57.25,57.36,18000.0,31.5894,31.6335,31.5728,31.6335,18000.0
2011-07-11 15:15:00,57.33,57.38,57.32,57.33,37500.0,31.617,31.6445,31.6114,31.617,37500.0
2011-07-11 15:20:00,57.35,57.38,57.34,57.38,25000.0,31.628,31.6445,31.6225,31.6445,25000.0
2011-07-11 15:25:00,57.35,57.5,57.33,57.5,22000.0,31.628,31.7107,31.617,31.7107,22000.0
2011-07-11 15:30:00,57.5,57.58,57.48,57.48,48500.0,31.7107,31.7548,31.6997,31.6997,48500.0
2011-07-11 15:35:00,57.49,57.51,57.37,57.38,19000.0,31.7052,31.7162,31.639,31.6445,19000.0
2011-07-11 15:40:00,57.4,57.47,57.36,57.4,67000.0,31.6556,31.6942,31.6335,31.6556,67000.0
2011-07-11 15:45:00,57.42,57.43,57.39,57.4,79000.0,31.6666,31.6721,31.65,31.6556,79000.0
2011-07-11 15:50:00,57.4,57.48,57.38,57.39,107500.0,31.6556,31.6997,31.6445,31.65,107500.0
2011-07-11 15:55:00,57.41,57.57,57.39,57.42,200000.0,31.6611,31.7493,31.65,31.6666,200000.0
2011-07-12 09:30:00,57.64,57.7,57.26,57.26,42000.0,31.7879,31.821,31.5784,31.5784,42000.0
2011-07-12 09:35:00,57.4,57.75,57.4,57.75,30500.0,31.6556,31.8486,31.6556,31.8486,30500.0
2011-07-12 09:40:00,57.75,58.01,57.75,58.01,30000.0,31.8486,31.992,31.8486,31.992,30000.0
2011-07-12 09:45:00,58.06,58.19,58.06,58.12,46500.0,32.0195,32.0912,32.0195,32.0526,46500.0
2011-07-12 09:50:00,58.07,58.14,57.85,57.97,49000.0,32.0251,32.0637,31.9037,31.9699,49000.0
2011-07-12 09:55:00,58.0,58.15,58.0,58.09,16000.0,31.9865,32.0692,31.9865,32.0361,16000.0
2011-07-12 10:00:00,58.03,58.15,57.98,58.1,55000.0,32.003,32.0692,31.9754,32.0416,55000.0
2011-07-12 10:05:00,58.1,58.18,58.09,58.1,24500.0,32.0416,32.0857,32.0361,32.0416,24500.0
2011-07-12 10:10:00,58.1,58.14,58.05,58.09,15500.0,32.0416,32.0637,32.014,32.0361,15500.0
2011-07-12 10:15:00,58.12,58.19,58.11,58.11,20000.0,32.0526,32.0912,32.0471,32.0471,20000.0
2011-07-12 10:20:00,58.15,58.22,58.1,58.15,61500.0,32.0692,32.1078,32.0416,32.0692,61500.0
2011-07-12 10:25:00,58.06,58.1,58.02,58.02,4500.0,32.0195,32.0416,31.9975,31.9975,4500.0
2011-07-12 10:30:00,58.06,58.14,58.0,58.13,27000.0,32.0195,32.0637,31.9865,32.0581,27000.0
2011-07-12 10:35:00,58.16,58.18,58.06,58.08,18500.0,32.0747,32.0857,32.0195,32.0306,18500.0
2011-07-12 10:40:00,58.07,58.09,57.93,58.01,15500.0,32.0251,32.0361,31.9478,31.992,15500.0
2011-07-12 10:45:00,57.98,57.99,57.9,57.93,18500.0,31.9754,31.9809,31.9313,31.9478,18500.0
2011-07-12 10:50:00,57.91,57.95,57.8,57.86,29000.0,31.9368,31.9589,31.8762,31.9092,29000.0
2011-07-12 10:55:00,57.87,57.94,57.84,57.89,4500.0,31.9148,31.9534,31.8982,31.9258,4500.0
2011-07-12 11:00:00,57.88,58.04,57.87,57.95,27500.0,31.9203,32.0085,31.9148,31.9589,27500.0
2011-07-12 11:05:00,57.97,58.01,57.86,57.89,17500.0,31.9699,31.992,31.9092,31.9258,17500.0
2011-07-12 11:10:00,57.93,57.98,57.93,57.98,9000.0,31.9478,31.9754,31.9478,31.9754,9000.0
2011-07-12 11:15:00,57.89,57.89,57.81,57.86,9000.0,31.9258,31.9258,31.8817,31.9092,9000.0
2011-07-12 11:20:00,57.87,57.98,57.87,57.98,8500.0,31.9148,31.9754,31.9148,31.9754,8500.0
2011-07-12 11:25:00,57.92,57.96,57.89,57.92,26000.0,31.9423,31.9644,31.9258,31.9423,26000.0
2011-07-12 11:30:00,57.9,57.9,57.83,57.83,9500.0,31.9313,31.9313,31.8927,31.8927,9500.0
2011-07-12 11:35:00,57.81,57.81,57.7,57.7,15000.0,31.8817,31.8817,31.821,31.821,15000.0
2011-07-12 11:40:00,57.73,57.86,57.71,57.86,11000.0,31.8376,31.9092,31.8265,31.9092,11000.0
2011-07-12 11:45:00,57.88,57.92,57.84,57.85,11000.0,31.9203,31.9423,31.8982,31.9037,11000.0
2011-07-12 11:50:00,57.87,57.87,57.83,57.83,6500.0,31.9148,31.9148,31.8927,31.8927,6500.0
2011-07-12 11:55:00,57.87,57.92,57.87,57.92,5500.0,31.9148,31.9423,31.9148,31.9423,5500.0
2011-07-12 12:00:00,57.91,57.91,57.86,57.9,8000.0,31.9368,31.9368,31.9092,31.9313,8000.0
2011-07-12 12:05:00,58.0,58.04,58.0,58.0,10500.0,31.9865,32.0085,31.9865,31.9865,10500.0
2011-07-12 12:10:00,58.0,58.0,57.96,57.96,4000.0,31.9865,31.9865,31.9644,31.9644,4000.0
2011-07-12 12:15:00,58.0,58.04,58.0,58.01,4000.0,31.9865,32.0085,31.9865,31.992,4000.0
2011-07-12 12:20:00,58.02,58.04,58.02,58.04,3000.0,31.9975,32.0085,31.9975,32.0085,3000.0
2011-07-12 12:25:00,58.03,58.07,58.03,58.04,11500.0,32.003,32.0251,32.003,32.0085,11500.0
2011-07-12 12:30:00,58.04,58.11,58.04,58.1,6500.0,32.0085,32.0471,32.0085,32.0416,6500.0
2011-07-12 12:35:00,58.11,58.11,58.01,58.01,11000.0,32.0471,32.0471,31.992,31.992,11000.0
2011-07-12 12:40:00,58.01,58.12,58.0,58.05,8500.0,31.992,32.0526,31.9865,32.014,8500.0
2011-07-12 12:45:00,58.03,58.07,58.03,58.06,5500.0,32.003,32.0251,32.003,32.0195,5500.0
2011-07-12 12:50:00,58.05,58.05,58.05,58.05,1000.0,32.014,32.014,32.014,32.014,1000.0
2011-07-12 12:55:00,58.07,58.11,58.05,58.1,14000.0,32.0251,32.0471,32.014,32.0416,14000.0
2011-07-12 13:00:00,58.11,58.12,58.07,58.12,4500.0,32.0471,32.0526,32.0251,32.0526,4500.0
2011-07-12 13:05:00,58.12,58.15,58.1,58.1,13500.0,32.0526,32.0692,32.0416,32.0416,13500.0
2011-07-12 13:10:00,58.08,58.17,58.07,58.13,15500.0,32.0306,32.0802,32.0251,32.0581,15500.0
2011-07-12 13:15:00,58.11,58.12,57.97,58.02,22500.0,32.0471,32.0526,31.9699,31.9975,22500.0
2011-07-12 13:20:00,58.04,58.04,58.01,58.03,9500.0,32.0085,32.0085,31.992,32.003,9500.0
2011-07-12 13:25:00,58.0,58.01,57.91,57.97,7000.0,31.9865,31.992,31.9368,31.9699,7000.0
2011-07-12 13:30:00,57.91,57.99,57.91,57.99,7000.0,31.9368,31.9809,31.9368,31.9809,7000.0
2011-07-12 13:35:00,57.97,57.99,57.95,57.96,6000.0,31.9699,31.9809,31.9589,31.9644,6000.0
2011-07-12 13:40:00,57.99,58.0,57.97,57.97,4500.0,31.9809,31.9865,31.9699,31.9699,4500.0
2011-07-12 13:45:00,57.97,58.08,57.97,58.06,7000.0,31.9699,32.0306,31.9699,32.0195,7000.0
2011-07-12 13:50:00,58.05,58.07,58.0,58.0,12000.0,32.014,32.0251,31.9865,31.9865,12000.0
2011-07-12 13:55:00,58.01,58.02,58.01,58.02,1000.0,31.992,31.9975,31.992,31.9975,1000.0
2011-07-12 14:00:00,57.98,58.08,57.94,58.05,19000.0,31.9754,32.0306,31.9534,32.014,19000.0
2011-07-12 14:05:00,58.02,58.21,58.02,58.21,19500.0,31.9975,32.1023,31.9975,32.1023,19500.0
2011-07-12 14:10:00,58.19,58.42,58.19,58.31,80000.0,32.0912,32.2181,32.0912,32.1574,80000.0
2011-07-12 14:15:00,58.33,58.53,58.31,58.42,64500.0,32.1684,32.2787,32.1574,32.2181,64500.0
2011-07-12 14:20:00,58.42,58.45,58.37,58.38,37500.0,32.2181,32.2346,32.1905,32.196,37500.0
2011-07-12 14:25:00,58.38,58.38,58.27,58.28,18000.0,32.196,32.196,32.1354,32.1409,18000.0
2011-07-12 14:30:00,58.33,58.33,58.15,58.15,15000.0,32.1684,32.1684,32.0692,32.0692,15000.0
2011-07-12 14:35:00,58.19,58.24,58.11,58.19,10500.0,32.0912,32.1188,32.0471,32.0912,10500.0
2011-07-12 14:40:00,58.19,58.2,58.09,58.17,14500.0,32.0912,32.0968,32.0361,32.0802,14500.0
2011-07-12 14:45:00,58.14,58.19,58.14,58.19,11000.0,32.0637,32.0912,32.0637,32.0912,11000.0
2011-07-12 14:50:00,58.12,58.17,58.06,58.09,7000.0,32.0526,32.0802,32.0195,32.0361,7000.0
2011-07-12 14:55:00,58.09,58.09,58.03,58.04,5500.0,32.0361,32.0361,32.003,32.0085,5500.0
2011-07-12 15:00:00,58.04,58.14,58.04,58.11,19500.0,32.0085,32.0637,32.0085,32.0471,19500.0
2011-07-12 15:05:00,58.12,58.2,58.06,58.06,17500.0,32.0526,32.0968,32.0195,32.0195,17500.0
2011-07-12 15:10:00,58.04,58.04,57.9,57.9,9500.0,32.0085,32.0085,31.9313,31.9313,9500.0
2011-07-12 15:15:00,57.87,57.92,57.87,57.91,14000.0,31.9148,31.9423,31.9148,31.9368,14000.0
2011-07-12 15:20:00,57.9,58.08,57.9,57.98,31000.0,31.9313,32.0306,31.9313,31.9754,31000.0
2011-07-12 15:25:00,57.97,57.97,57.82,57.97,23000.0,31.9699,31.9699,31.8872,31.9699,23000.0
2011-07-12 15:30:00,57.93,57.98,57.88,57.92,32000.0,31.9478,31.9754,31.9203,31.9423,32000.0
2011-07-12 15:35:00,57.9,57.97,57.85,57.97,25500.0,31.9313,31.9699,31.9037,31.9699,25500.0
2011-07-12 15:40:00,57.95,57.97,57.75,57.75,32000.0,31.9589,31.9699,31.8486,31.8486,32000.0
2011-07-12 15:45:00,57.75,57.76,57.67,57.67,26000.0,31.8486,31.8541,31.8045,31.8045,26000.0
2011-07-12 15:50:00,57.69,57.82,57.69,57.78,70000.0,31.8155,31.8872,31.8155,31.8651,70000.0
2011-07-12 15:55:00,57.77,57.84,57.74,57.82,90000.0,31.8596,31.8982,31.8431,31.8872,90000.0
2011-07-13 09:30:00,57.99,58.17,57.81,57.93,26000.0,31.9809,32.0802,31.8817,31.9478,26000.0
2011-07-13 09:35:00,57.95,57.99,57.87,57.94,20500.0,31.9589,31.9809,31.9148,31.9534,20500.0
2011-07-13 09:40:00,57.94,57.99,57.83,57.94,9000.0,31.9534,31.9809,31.8927,31.9534,9000.0
2011-07-13 09:45:00,57.97,58.05,57.97,58.0,13500.0,31.9699,32.014,31.9699,31.9865,13500.0
2011-07-13 09:50:00,58.0,58.0,57.9,57.9,5000.0,31.9865,31.9865,31.9313,31.9313,5000.0
2011-07-13 09:55:00,57.91,57.93,57.77,57.82,20000.0,31.9368,31.9478,31.8596,31.8872,20000.0
2011-07-13 10:00:00,57.81,58.07,57.77,58.03,31000.0,31.8817,32.0251,31.8596,32.003,31000.0
2011-07-13 10:05:00,58.13,58.21,58.01,58.01,15500.0,32.0581,32.1023,31.992,31.992,15500.0
2011-07-13 10:10:00,58.06,58.21,58.0,58.21,16000.0,32.0195,32.1023,31.9865,32.1023,16000.0
2011-07-13 10:15:00,58.21,58.24,58.17,58.24,10500.0,32.1023,32.1188,32.0802,32.1188,10500.0
2011-07-13 10:20:00,58.16,58.21,58.14,58.17,7500.0,32.0747,32.1023,32.0637,32.0802,7500.0
2011-07-13 10:25:00,58.17,58.17,58.1,58.12,9500.0,32.0802,32.0802,32.0416,32.0526,9500.0
2011-07-13 10:30:00,58.18,58.34,58.17,58.34,17000.0,32.0857,32.174,32.0802,32.174,17000.0
2011-07-13 10:35:00,58.33,58.59,58.33,58.56,58500.0,32.1684,32.3118,32.1684,32.2953,58500.0
2011-07-13 10:40:00,58.56,58.67,58.53,58.57,30500.0,32.2953,32.356,32.2787,32.3008,30500.0
2011-07-13 10:45:00,58.55,58.59,58.45,58.46,9500.0,32.2898,32.3118,32.2346,32.2401,9500.0
2011-07-13 10:50:00,58.49,58.49,58.44,58.44,20500.0,32.2567,32.2567,32.2291,32.2291,20500.0
2011-07-13 10:55:00,58.47,58.53,58.45,58.47,19000.0,32.2457,32.2787,32.2346,32.2457,19000.0
2011-07-13 11:00:00,58.47,58.54,58.43,58.52,11500.0,32.2457,32.2843,32.2236,32.2732,11500.0
2011-07-13 11:05:00,58.54,58.58,58.5,58.54,9000.0,32.2843,32.3063,32.2622,32.2843,9000.0
2011-07-13 11:10:00,58.53,58.53,58.42,58.42,15000.0,32.2787,32.2787,32.2181,32.2181,15000.0
2011-07-13 11:15:00,58.4,58.54,58.37,58.54,14500.0,32.207,32.2843,32.1905,32.2843,14500.0
2011-07-13 11:20:00,58.5,58.56,58.5,58.55,10000.0,32.2622,32.2953,32.2622,32.2898,10000.0
2011-07-13 11:25:00,58.51,58.57,58.46,58.57,5500.0,32.2677,32.3008,32.2401,32.3008,5500.0
2011-07-13 11:30:00,58.52,58.53,58.43,58.44,6000.0,32.2732,32.2787,32.2236,32.2291,6000.0
2011-07-13 11:35:00,58.44,58.46,58.42,58.44,6000.0,32.2291,32.2401,32.2181,32.2291,6000.0
2011-07-13 11:40:00,58.45,58.45,58.39,58.4,5500.0,32.2346,32.2346,32.2015,32.207,5500.0
2011-07-13 11:45:00,58.45,58.47,58.4,58.4,13500.0,32.2346,32.2457,32.207,32.207,13500.0
2011-07-13 11:50:00,58.44,58.44,58.42,58.42,5500.0,32.2291,32.2291,32.2181,32.2181,5500.0
2011-07-13 11:55:00,58.43,58.46,58.43,58.46,3000.0,32.2236,32.2401,32.2236,32.2401,3000.0
2011-07-13 12:00:00,58.45,58.56,58.45,58.55,14500.0,32.2346,32.2953,32.2346,32.2898,14500.0
2011-07-13 12:05:00,58.53,58.56,58.51,58.56,4000.0,32.2787,32.2953,32.2677,32.2953,4000.0
2011-07-13 12:10:00,58.59,58.63,58.55,58.58,23000.0,32.3118,32.3339,32.2898,32.3063,23000.0
2011-07-13 12:15:00,58.59,58.65,58.59,58.59,11500.0,32.3118,32.3449,32.3118,32.3118,11500.0
2011-07-13 12:20:00,58.61,58.62,58.57,58.62,5500.0,32.3229,32.3284,32.3008,32.3284,5500.0
2011-07-13 12:25:00,58.64,58.66,58.63,58.66,5000.0,32.3394,32.3504,32.3339,32.3504,5000.0
2011-07-13 12:30:00,58.66,58.66,58.46,58.5,13000.0,32.3504,32.3504,32.2401,32.2622,13000.0
2011-07-13 12:35:00,58.48,58.54,58.48,58.54,7500.0,32.2512,32.2843,32.2512,32.2843,7500.0
2011-07-13 12:40:00,58.56,58.56,58.5,58.5,9500.0,32.2953,32.2953,32.2622,32.2622,9500.0
2011-07-13 12:45:00,58.46,58.47,58.39,58.45,12500.0,32.2401,32.2457,32.2015,32.2346,12500.0
2011-07-13 12:50:00,58.46,58.47,58.45,58.47,8000.0,32.2401,32.2457,32.2346,32.2457,8000.0
2011-07-13 12:55:00,58.47,58.47,58.41,58.42,8500.0,32.2457,32.2457,32.2126,32.2181,8500.0
2011-07-13 13:00:00,58.41,58.42,58.27,58.27,16500.0,32.2126,32.2181,32.1354,32.1354,16500.0
2011-07-13 13:05:00,58.28,58.3,58.27,58.28,9000.0,32.1409,32.1519,32.1354,32.1409,9000.0
2011-07-13 13:10:00,58.25,58.25,58.21,58.21,10000.0,32.1243,32.1243,32.1023,32.1023,10000.0
2011-07-13 13:15:00,58.21,58.21,58.15,58.18,16000.0,32.1023,32.1023,32.0692,32.0857,16000.0
2011-07-13 13:20:00,58.19,58.22,58.14,58.21,7000.0,32.0912,32.1078,32.0637,32.1023,7000.0
2011-07-13 13:25:00,58.2,58.21,58.16,58.21,8000.0,32.0968,32.1023,32.0747,32.1023,8000.0
2011-07-13 13:30:00,58.23,58.27,58.21,58.21,8500.0,32.1133,32.1354,32.1023,32.1023,8500.0
2011-07-13 13:35:00,58.23,58.26,58.21,58.26,9000.0,32.1133,32.1298,32.1023,32.1298,9000.0
2011-07-13 13:40:00,58.27,58.28,58.27,58.28,1500.0,32.1354,32.1409,32.1354,32.1409,1500.0
2011-07-13 13:45:00,58.28,58.32,58.28,58.3,4000.0,32.1409,32.1629,32.1409,32.1519,4000.0
2011-07-13 13:50:00,58.31,58.31,58.21,58.21,4500.0,32.1574,32.1574,32.1023,32.1023,4500.0
2011-07-13 13:55:00,58.23,58.24,58.2,58.2,5500.0,32.1133,32.1188,32.0968,32.0968,5500.0
2011-07-13 14:00:00,58.17,58.25,58.17,58.25,1500.0,32.0802,32.1243,32.0802,32.1243,1500.0
2011-07-13 14:05:00,58.23,58.26,58.21,58.26,4000.0,32.1133,32.1298,32.1023,32.1298,4000.0
2011-07-13 14:10:00,58.22,58.22,58.11,58.13,8500.0,32.1078,32.1078,32.0471,32.0581,8500.0
2011-07-13 14:15:00,58.14,58.2,58.11,58.11,6000.0,32.0637,32.0968,32.0471,32.0471,6000.0
2011-07-13 14:20:00,58.12,58.12,58.08,58.09,9500.0,32.0526,32.0526,32.0306,32.0361,9500.0
2011-07-13 14:25:00,58.07,58.12,58.07,58.1,7000.0,32.0251,32.0526,32.0251,32.0416,7000.0
2011-07-13 14:30:00,58.13,58.23,58.12,58.12,10500.0,32.0581,32.1133,32.0526,32.0526,10500.0
2011-07-13 14:35:00,58.16,58.24,58.16,58.24,4000.0,32.0747,32.1188,32.0747,32.1188,4000.0
2011-07-13 14:40:00,58.25,58.25,58.14,58.14,6000.0,32.1243,32.1243,32.0637,32.0637,6000.0
2011-07-13 14:45:00,58.13,58.2,58.13,58.13,5000.0,32.0581,32.0968,32.0581,32.0581,5000.0
2011-07-13 14:50:00,58.17,58.2,58.17,58.2,1500.0,32.0802,32.0968,32.0802,32.0968,1500.0
2011-07-13 14:55:00,58.25,58.27,58.18,58.18,16000.0,32.1243,32.1354,32.0857,32.0857,16000.0
2011-07-13 15:00:00,58.18,58.26,58.14,58.21,11000.0,32.0857,32.1298,32.0637,32.1023,11000.0
2011-07-13 15:05:00,58.2,58.2,58.15,58.17,4500.0,32.0968,32.0968,32.0692,32.0802,4500.0
2011-07-13 15:10:00,58.17,58.17,58.06,58.09,8000.0,32.0802,32.0802,32.0195,32.0361,8000.0
2011-07-13 15:15:00,58.12,58.13,58.07,58.07,9000.0,32.0526,32.0581,32.0251,32.0251,9000.0
2011-07-13 15:20:00,58.03,58.04,58.0,58.03,19500.0,32.003,32.0085,31.9865,32.003,19500.0
2011-07-13 15:25:00,58.05,58.09,58.03,58.05,10000.0,32.014,32.0361,32.003,32.014,10000.0
2011-07-13 15:30:00,58.04,58.06,58.0,58.04,11000.0,32.0085,32.0195,31.9865,32.0085,11000.0
2011-07-13 15:35:00,58.04,58.1,57.98,57.98,14000.0,32.0085,32.0416,31.9754,31.9754,14000.0
2011-07-13 15:40:00,57.96,57.96,57.85,57.89,21000.0,31.9644,31.9644,31.9037,31.9258,21000.0
2011-07-13 15:45:00,57.92,57.92,57.8,57.82,26500.0,31.9423,31.9423,31.8762,31.8872,26500.0
2011-07-13 15:50:00,57.84,57.88,57.81,57.88,35500.0,31.8982,31.9203,31.8817,31.9203,35500.0
2011-07-13 15:55:00,57.88,57.95,57.83,57.91,61000.0,31.9203,31.9589,31.8927,31.9368,61000.0
2011-07-14 09:30:00,58.15,58.15,57.51,57.71,50000.0,32.0692,32.0692,31.7162,31.8265,50000.0
2011-07-14 09:35:00,57.68,57.74,57.66,57.7,17500.0,31.81,31.8431,31.7989,31.821,17500.0
2011-07-14 09:40:00,57.77,57.92,57.77,57.89,10000.0,31.8596,31.9423,31.8596,31.9258,10000.0
2011-07-14 09:45:00,57.89,57.95,57.84,57.94,13500.0,31.9258,31.9589,31.8982,31.9534,13500.0
2011-07-14 09:50:00,57.95,58.08,57.94,57.99,19500.0,31.9589,32.0306,31.9534,31.9809,19500.0
2011-07-14 09:55:00,57.99,58.07,57.99,58.03,16500.0,31.9809,32.0251,31.9809,32.003,16500.0
2011-07-14 10:00:00,58.05,58.05,57.96,58.03,8500.0,32.014,32.014,31.9644,32.003,8500.0
2011-07-14 10:05:00,58.03,58.03,57.95,57.99,18000.0,32.003,32.003,31.9589,31.9809,18000.0
2011-07-14 10:10:00,57.98,58.04,57.91,57.96,12000.0,31.9754,32.0085,31.9368,31.9644,12000.0
2011-07-14 10:15:00,57.99,58.09,57.94,58.05,14500.0,31.9809,32.0361,31.9534,32.014,14500.0
2011-07-14 10:20:00,58.01,58.06,57.94,57.98,31000.0,31.992,32.0195,31.9534,31.9754,31000.0
2011-07-14 10:25:00,57.96,58.05,57.94,58.02,17000.0,31.9644,32.014,31.9534,31.9975,17000.0
2011-07-14 10:30:00,58.02,58.02,57.88,57.9,18500.0,31.9975,31.9975,31.9203,31.9313,18500.0
2011-07-14 10:35:00,57.92,57.94,57.81,57.94,15500.0,31.9423,31.9534,31.8817,31.9534,15500.0
2011-07-14 10:40:00,57.94,57.97,57.91,57.91,6000.0,31.9534,31.9699,31.9368,31.9368,6000.0
2011-07-14 10:45:00,57.93,57.96,57.9,57.96,17500.0,31.9478,31.9644,31.9313,31.9644,17500.0
2011-07-14 10:50:00,57.93,58.1,57.9,58.0,26000.0,31.9478,32.0416,31.9313,31.9865,26000.0
2011-07-14 10:55:00,57.99,58.0,57.92,57.94,12000.0,31.9809,31.9865,31.9423,31.9534,12000.0
2011-07-14 11:00:00,57.95,57.98,57.9,57.9,20500.0,31.9589,31.9754,31.9313,31.9313,20500.0
2011-07-14 11:05:00,57.9,57.91,57.79,57.79,13500.0,31.9313,31.9368,31.8706,31.8706,13500.0
2011-07-14 11:10:00,57.83,57.83,57.74,57.74,15500.0,31.8927,31.8927,31.8431,31.8431,15500.0
2011-07-14 11:15:00,57.76,57.88,57.76,57.86,43500.0,31.8541,31.9203,31.8541,31.9092,43500.0
2011-07-14 11:20:00,57.86,57.91,57.83,57.83,7500.0,31.9092,31.9368,31.8927,31.8927,7500.0
2011-07-14 11:25:00,57.86,57.9,57.84,57.88,4500.0,31.9092,31.9313,31.8982,31.9203,4500.0
2011-07-14 11:30:00,57.87,57.87,57.76,57.83,11500.0,31.9148,31.9148,31.8541,31.8927,11500.0
2011-07-14 11:35:00,57.83,57.83,57.73,57.73,9500.0,31.8927,31.8927,31.8376,31.8376,9500.0
2011-07-14 11:40:00,57.73,57.88,57.73,57.79,9500.0,31.8376,31.9203,31.8376,31.8706,9500.0
2011-07-14 11:45:00,57.79,57.83,57.79,57.82,5500.0,31.8706,31.8927,31.8706,31.8872,5500.0
2011-07-14 11:50:00,57.81,57.88,57.81,57.86,5500.0,31.8817,31.9203,31.8817,31.9092,5500.0
2011-07-14 11:55:00,57.85,57.86,57.85,57.86,1500.0,31.9037,31.9092,31.9037,31.9092,1500.0
2011-07-14 12:00:00,57.87,57.87,57.83,57.83,7000.0,31.9148,31.9148,31.8927,31.8927,7000.0
2011-07-14 12:05:00,57.9,57.91,57.82,57.86,17000.0,31.9313,31.9368,31.8872,31.9092,17000.0
2011-07-14 12:10:00,57.82,57.88,57.81,57.88,18000.0,31.8872,31.9203,31.8817,31.9203,18000.0
2011-07-14 12:15:00,57.88,57.88,57.77,57.77,5500.0,31.9203,31.9203,31.8596,31.8596,5500.0
2011-07-14 12:20:00,57.79,57.87,57.79,57.8,5000.0,31.8706,31.9148,31.8706,31.8762,5000.0
2011-07-14 12:25:00,57.78,57.78,57.71,57.75,4500.0,31.8651,31.8651,31.8265,31.8486,4500.0
2011-07-14 12:30:00,57.75,57.81,57.75,57.81,4500.0,31.8486,31.8817,31.8486,31.8817,4500.0
2011-07-14 12:35:00,57.77,57.83,57.77,57.82,10500.0,31.8596,31.8927,31.8596,31.8872,10500.0
2011-07-14 12:40:00,57.83,57.9,57.83,57.85,6500.0,31.8927,31.9313,31.8927,31.9037,6500.0
2011-07-14 12:45:00,57.82,57.82,57.75,57.78,5500.0,31.8872,31.8872,31.8486,31.8651,5500.0
2011-07-14 12:50:00,57.69,57.72,57.64,57.64,4000.0,31.8155,31.832,31.7879,31.7879,4000.0
2011-07-14 12:55:00,57.64,57.73,57.64,57.73,15500.0,31.7879,31.8376,31.7879,31.8376,15500.0
2011-07-14 13:00:00,57.75,57.76,57.66,57.66,6500.0,31.8486,31.8541,31.7989,31.7989,6500.0
2011-07-14 13:05:00,57.71,57.77,57.71,57.71,7500.0,31.8265,31.8596,31.8265,31.8265,7500.0
2011-07-14 13:10:00,57.71,57.72,57.57,57.57,23000.0,31.8265,31.832,31.7493,31.7493,23000.0
2011-07-14 13:15:00,57.57,57.58,57.5,57.54,12500.0,31.7493,31.7548,31.7107,31.7328,12500.0
2011-07-14 13:20:00,57.54,57.56,57.5,57.56,10500.0,31.7328,31.7438,31.7107,31.7438,10500.0
2011-07-14 13:25:00,57.58,57.58,57.5,57.57,9500.0,31.7548,31.7548,31.7107,31.7493,9500.0
2011-07-14 13:30:00,57.53,58.08,57.53,57.99,54500.0,31.7273,32.0306,31.7273,31.9809,54500.0
2011-07-14 13:35:00,57.93,57.96,57.84,57.88,10000.0,31.9478,31.9644,31.8982,31.9203,10000.0
2011-07-14 13:40:00,57.96,58.04,57.86,57.91,10000.0,31.9644,32.0085,31.9092,31.9368,10000.0
2011-07-14 13:45:00,57.78,57.89,57.75,57.89,6500.0,31.8651,31.9258,31.8486,31.9258,6500.0
2011-07-14 13:50:00,57.79,57.79,57.72,57.73,6000.0,31.8706,31.8706,31.832,31.8376,6000.0
2011-07-14 13:55:00,57.7,57.84,57.7,57.84,4500.0,31.821,31.8982,31.821,31.8982,4500.0
2011-07-14 14:00:00,57.83,57.85,57.77,57.77,8500.0,31.8927,31.9037,31.8596,31.8596,8500.0
2011-07-14 14:05:00,57.75,57.77,57.75,57.77,1500.0,31.8486,31.8596,31.8486,31.8596,1500.0
2011-07-14 14:10:00,57.77,57.97,57.77,57.89,12000.0,31.8596,31.9699,31.8596,31.9258,12000.0
2011-07-14 14:15:00,57.96,57.96,57.81,57.81,9000.0,31.9644,31.9644,31.8817,31.8817,9000.0
2011-07-14 14:20:00,57.85,57.89,57.79,57.83,14500.0,31.9037,31.9258,31.8706,31.8927,14500.0
2011-07-14 14:25:00,57.8,57.84,57.76,57.82,6000.0,31.8762,31.8982,31.8541,31.8872,6000.0
2011-07-14 14:30:00,57.78,57.98,57.78,57.92,13500.0,31.8651,31.9754,31.8651,31.9423,13500.0
2011-07-14 14:35:00,57.87,57.89,57.85,57.86,10500.0,31.9148,31.9258,31.9037,31.9092,10500.0
2011-07-14 14:40:00,57.84,57.93,57.83,57.93,8500.0,31.8982,31.9478,31.8927,31.9478,8500.0
2011-07-14 14:45:00,57.93,57.93,57.8,57.8,11000.0,31.9478,31.9478,31.8762,31.8762,11000.0
2011-07-14 14:50:00,57.83,57.91,57.8,57.83,13500.0,31.8927,31.9368,31.8762,31.8927,13500.0
2011-07-14 14:55:00,57.84,57.91,57.84,57.91,8500.0,31.8982,31.9368,31.8982,31.9368,8500.0
2011-07-14 15:00:00,57.91,57.93,57.81,57.81,17500.0,31.9368,31.9478,31.8817,31.8817,17500.0
2011-07-14 15:05:00,57.81,57.81,57.64,57.68,20500.0,31.8817,31.8817,31.7879,31.81,20500.0
2011-07-14 15:10:00,57.67,57.83,57.64,57.8,25500.0,31.8045,31.8927,31.7879,31.8762,25500.0
2011-07-14 15:15:00,57.78,57.83,57.72,57.8,13000.0,31.8651,31.8927,31.832,31.8762,13000.0
2011-07-14 15:20:00,57.86,57.87,57.79,57.81,22000.0,31.9092,31.9148,31.8706,31.8817,22000.0
2011-07-14 15:25:00,57.85,57.91,57.81,57.84,21000.0,31.9037,31.9368,31.8817,31.8982,21000.0
2011-07-14 15:30:00,57.83,57.93,57.82,57.89,21000.0,31.8927,31.9478,31.8872,31.9258,21000.0
2011-07-14 15:35:00,57.89,57.98,57.88,57.97,28500.0,31.9258,31.9754,31.9203,31.9699,28500.0
2011-07-14 15:40:00,57.95,57.98,57.9,57.9,30500.0,31.9589,31.9754,31.9313,31.9313,30500.0
2011-07-14 15:45:00,57.91,57.99,57.87,57.97,90000.0,31.9368,31.9809,31.9148,31.9699,90000.0
2011-07-14 15:50:00,57.97,57.97,57.8,57.97,126500.0,31.9699,31.9699,31.8762,31.9699,126500.0
2011-07-14 15:55:00,57.94,58.03,57.86,57.88,168500.0,31.9534,32.003,31.9092,31.9203,168500.0
2011-07-15 09:30:00,58.09,58.29,57.92,57.93,202500.0,32.0361,32.1464,31.9423,31.9478,202500.0
2011-07-15 09:35:00,57.91,57.93,57.8,57.83,26000.0,31.9368,31.9478,31.8762,31.8927,26000.0
2011-07-15 09:40:00,57.83,57.88,57.71,57.85,50000.0,31.8927,31.9203,31.8265,31.9037,50000.0
2011-07-15 09:45:00,57.82,58.04,57.76,58.04,19000.0,31.8872,32.0085,31.8541,32.0085,19000.0
2011-07-15 09:50:00,58.0,58.01,57.85,57.86,17000.0,31.9865,31.992,31.9037,31.9092,17000.0
2011-07-15 09:55:00,57.84,57.9,57.84,57.87,8500.0,31.8982,31.9313,31.8982,31.9148,8500.0
2011-07-15 10:00:00,57.9,58.09,57.88,57.94,34000.0,31.9313,32.0361,31.9203,31.9534,34000.0
2011-07-15 10:05:00,57.94,57.95,57.63,57.65,24000.0,31.9534,31.9589,31.7824,31.7934,24000.0
2011-07-15 10:10:00,57.71,57.72,57.62,57.72,16500.0,31.8265,31.832,31.7769,31.832,16500.0
2011-07-15 10:15:00,57.76,57.76,57.63,57.64,15500.0,31.8541,31.8541,31.7824,31.7879,15500.0
2011-07-15 10:20:00,57.66,57.66,57.52,57.56,35500.0,31.7989,31.7989,31.7217,31.7438,35500.0
2011-07-15 10:25:00,57.51,57.67,57.5,57.67,28000.0,31.7162,31.8045,31.7107,31.8045,28000.0
2011-07-15 10:30:00,57.63,57.69,57.6,57.6,9500.0,31.7824,31.8155,31.7659,31.7659,9500.0
2011-07-15 10:35:00,57.59,57.64,57.55,57.61,21500.0,31.7603,31.7879,31.7383,31.7714,21500.0
2011-07-15 10:40:00,57.59,57.8,57.59,57.8,11500.0,31.7603,31.8762,31.7603,31.8762,11500.0
2011-07-15 10:45:00,57.81,57.93,57.81,57.86,22000.0,31.8817,31.9478,31.8817,31.9092,22000.0
2011-07-15 10:50:00,57.86,57.91,57.85,57.85,6000.0,31.9092,31.9368,31.9037,31.9037,6000.0
2011-07-15 10:55:00,57.87,57.89,57.74,57.83,8000.0,31.9148,31.9258,31.8431,31.8927,8000.0
2011-07-15 11:00:00,57.81,57.85,57.8,57.82,9500.0,31.8817,31.9037,31.8762,31.8872,9500.0
2011-07-15 11:05:00,57.89,57.96,57.86,57.95,16500.0,31.9258,31.9644,31.9092,31.9589,16500.0
2011-07-15 11:10:00,57.94,58.08,57.94,58.01,16000.0,31.9534,32.0306,31.9534,31.992,16000.0
2011-07-15 11:15:00,58.07,58.27,58.06,58.24,32500.0,32.0251,32.1354,32.0195,32.1188,32500.0
2011-07-15 11:20:00,58.25,58.38,58.25,58.37,26500.0,32.1243,32.196,32.1243,32.1905,26500.0
2011-07-15 11:25:00,58.38,58.43,58.36,58.38,28000.0,32.196,32.2236,32.185,32.196,28000.0
2011-07-15 11:30:00,58.35,58.44,58.32,58.35,11500.0,32.1795,32.2291,32.1629,32.1795,11500.0
2011-07-15 11:35:00,58.36,58.39,58.35,58.38,8000.0,32.185,32.2015,32.1795,32.196,8000.0
2011-07-15 11:40:00,58.34,58.35,58.22,58.27,16500.0,32.174,32.1795,32.1078,32.1354,16500.0
2011-07-15 11:45:00,58.23,58.32,58.23,58.26,8500.0,32.1133,32.1629,32.1133,32.1298,8500.0
2011-07-15 11:50:00,58.27,58.34,58.27,58.3,29500.0,32.1354,32.174,32.1354,32.1519,29500.0
2011-07-15 11:55:00,58.34,58.41,58.28,58.28,23000.0,32.174,32.2126,32.1409,32.1409,23000.0
2011-07-15 12:00:00,58.28,58.49,58.28,58.45,44000.0,32.1409,32.2567,32.1409,32.2346,44000.0
2011-07-15 12:05:00,58.46,58.5,58.38,58.47,31500.0,32.2401,32.2622,32.196,32.2457,31500.0
2011-07-15 12:10:00,58.5,58.63,58.45,58.63,41500.0,32.2622,32.3339,32.2346,32.3339,41500.0
2011-07-15 12:15:00,58.57,58.61,58.46,58.5,16000.0,32.3008,32.3229,32.2401,32.2622,16000.0
2011-07-15 12:20:00,58.44,58.52,58.44,58.44,16000.0,32.2291,32.2732,32.2291,32.2291,16000.0
2011-07-15 12:25:00,58.44,58.54,58.44,58.53,9500.0,32.2291,32.2843,32.2291,32.2787,9500.0
2011-07-15 12:30:00,58.56,58.58,58.36,58.42,18500.0,32.2953,32.3063,32.185,32.2181,18500.0
2011-07-15 12:35:00,58.42,58.42,58.4,58.4,1500.0,32.2181,32.2181,32.207,32.207,1500.0
2011-07-15 12:40:00,58.41,58.44,58.24,58.28,12500.0,32.2126,32.2291,32.1188,32.1409,12500.0
2011-07-15 12:45:00,58.28,58.29,58.24,58.24,4500.0,32.1409,32.1464,32.1188,32.1188,4500.0
2011-07-15 12:50:00,58.27,58.33,58.23,58.23,7000.0,32.1354,32.1684,32.1133,32.1133,7000.0
2011-07-15 12:55:00,58.28,58.28,58.18,58.18,5000.0,32.1409,32.1409,32.0857,32.0857,5000.0
2011-07-15 13:00:00,58.16,58.17,58.13,58.14,9500.0,32.0747,32.0802,32.0581,32.0637,9500.0
2011-07-15 13:05:00,58.13,58.14,58.09,58.14,7000.0,32.0581,32.0637,32.0361,32.0637,7000.0
2011-07-15 13:10:00,58.14,58.15,58.09,58.13,6500.0,32.0637,32.0692,32.0361,32.0581,6500.0
2011-07-15 13:15:00,58.14,58.2,58.1,58.1,5500.0,32.0637,32.0968,32.0416,32.0416,5500.0
2011-07-15 13:20:00,58.1,58.13,58.07,58.13,12000.0,32.0416,32.0581,32.0251,32.0581,12000.0
2011-07-15 13:25:00,58.16,58.19,58.12,58.13,9500.0,32.0747,32.0912,32.0526,32.0581,9500.0
2011-07-15 13:30:00,58.17,58.24,58.13,58.24,9000.0,32.0802,32.1188,32.0581,32.1188,9000.0
2011-07-15 13:35:00,58.22,58.24,58.22,58.23,5500.0,32.1078,32.1188,32.1078,32.1133,5500.0
2011-07-15 13:40:00,58.22,58.23,58.15,58.15,11000.0,32.1078,32.1133,32.0692,32.0692,11000.0
2011-07-15 13:45:00,58.16,58.16,58.05,58.05,14000.0,32.0747,32.0747,32.014,32.014,14000.0
2011-07-15 13:50:00,58.07,58.1,58.02,58.02,22500.0,32.0251,32.0416,31.9975,31.9975,22500.0
2011-07-15 13:55:00,58.02,58.04,57.93,57.93,12000.0,31.9975,32.0085,31.9478,31.9478,12000.0
2011-07-15 14:00:00,57.96,58.0,57.95,57.97,9000.0,31.9644,31.9865,31.9589,31.9699,9000.0
2011-07-15 14:05:00,57.97,58.0,57.93,57.95,12500.0,31.9699,31.9865,31.9478,31.9589,12500.0
2011-07-15 14:10:00,57.93,58.04,57.93,57.97,15000.0,31.9478,32.0085,31.9478,31.9699,15000.0
2011-07-15 14:15:00,58.02,58.08,57.97,58.05,18500.0,31.9975,32.0306,31.9699,32.014,18500.0
2011-07-15 14:20:00,58.09,58.09,58.0,58.0,14000.0,32.0361,32.0361,31.9865,31.9865,14000.0
2011-07-15 14:25:00,58.03,58.05,57.98,58.05,15500.0,32.003,32.014,31.9754,32.014,15500.0
2011-07-15 14:30:00,58.03,58.04,57.96,57.98,32000.0,32.003,32.0085,31.9644,31.9754,32000.0
2011-07-15 14:35:00,57.96,58.04,57.91,58.0,20500.0,31.9644,32.0085,31.9368,31.9865,20500.0
2011-07-15 14:40:00,58.0,58.01,57.94,57.94,6000.0,31.9865,31.992,31.9534,31.9534,6000.0
2011-07-15 14:45:00,57.99,58.2,57.99,58.14,60000.0,31.9809,32.0968,31.9809,32.0637,60000.0
2011-07-15 14:50:00,58.14,58.2,58.14,58.15,38000.0,32.0637,32.0968,32.0637,32.0692,38000.0
2011-07-15 14:55:00,58.15,58.25,58.15,58.2,30000.0,32.0692,32.1243,32.0692,32.0968,30000.0
2011-07-15 15:00:00,58.17,58.28,58.17,58.22,35500.0,32.0802,32.1409,32.0802,32.1078,35500.0
2011-07-15 15:05:00,58.2,58.27,58.15,58.24,17500.0,32.0968,32.1354,32.0692,32.1188,17500.0
2011-07-15 15:10:00,58.24,58.28,58.24,58.28,7500.0,32.1188,32.1409,32.1188,32.1409,7500.0
2011-07-15 15:15:00,58.28,58.33,58.25,58.3,68500.0,32.1409,32.1684,32.1243,32.1519,68500.0
2011-07-15 15:20:00,58.34,58.4,58.3,58.4,43500.0,32.174,32.207,32.1519,32.207,43500.0
2011-07-15 15:25:00,58.41,58.48,58.4,58.43,33000.0,32.2126,32.2512,32.207,32.2236,33000.0
2011-07-15 15:30:00,58.43,58.45,58.36,58.37,33500.0,32.2236,32.2346,32.185,32.1905,33500.0
2011-07-15 15:35:00,58.37,58.43,58.32,58.42,42500.0,32.1905,32.2236,32.1629,32.2181,42500.0
2011-07-15 15:40:00,58.42,58.54,58.42,58.5,31000.0,32.2181,32.2843,32.2181,32.2622,31000.0
2011-07-15 15:45:00,58.51,58.55,58.42,58.53,49000.0,32.2677,32.2898,32.2181,32.2787,49000.0
2011-07-15 15:50:00,58.51,58.55,58.4,58.55,82000.0,32.2677,32.2898,32.207,32.2898,82000.0
2011-07-15 15:55:00,58.55,58.56,58.48,58.49,129500.0,32.2898,32.2953,32.2512,32.2567,129500.0
2011-07-18 09:30:00,58.21,58.4,58.06,58.11,31500.0,32.1023,32.207,32.0195,32.0471,31500.0
2011-07-18 09:35:00,58.1,58.22,58.09,58.22,12000.0,32.0416,32.1078,32.0361,32.1078,12000.0
2011-07-18 09:40:00,58.17,58.37,58.17,58.33,13500.0,32.0802,32.1905,32.0802,32.1684,13500.0
2011-07-18 09:45:00,58.3,58.35,58.22,58.27,15000.0,32.1519,32.1795,32.1078,32.1354,15000.0
2011-07-18 09:50:00,58.22,58.3,58.21,58.3,8500.0,32.1078,32.1519,32.1023,32.1519,8500.0
2011-07-18 09:55:00,58.3,58.34,58.22,58.33,9500.0,32.1519,32.174,32.1078,32.1684,9500.0
2011-07-18 10:00:00,58.27,58.27,58.07,58.09,13500.0,32.1354,32.1354,32.0251,32.0361,13500.0
2011-07-18 10:05:00,58.13,58.14,57.93,58.0,37500.0,32.0581,32.0637,31.9478,31.9865,37500.0
2011-07-18 10:10:00,57.98,58.05,57.88,57.93,31000.0,31.9754,32.014,31.9203,31.9478,31000.0
2011-07-18 10:15:00,57.93,57.93,57.73,57.73,16500.0,31.9478,31.9478,31.8376,31.8376,16500.0
2011-07-18 10:20:00,57.73,57.82,57.73,57.77,8000.0,31.8376,31.8872,31.8376,31.8596,8000.0
2011-07-18 10:25:00,57.77,57.89,57.7,57.83,26000.0,31.8596,31.9258,31.821,31.8927,26000.0
2011-07-18 10:30:00,57.79,57.81,57.74,57.77,14000.0,31.8706,31.8817,31.8431,31.8596,14000.0
2011-07-18 10:35:00,57.77,57.81,57.77,57.77,3500.0,31.8596,31.8817,31.8596,31.8596,3500.0
2011-07-18 10:40:00,57.8,57.84,57.77,57.83,10500.0,31.8762,31.8982,31.8596,31.8927,10500.0
2011-07-18 10:45:00,57.82,57.82,57.73,57.73,6000.0,31.8872,31.8872,31.8376,31.8376,6000.0
2011-07-18 10:50:00,57.76,57.76,57.62,57.64,30500.0,31.8541,31.8541,31.7769,31.7879,30500.0
2011-07-18 10:55:00,57.66,57.67,57.57,57.66,20500.0,31.7989,31.8045,31.7493,31.7989,20500.0
2011-07-18 11:00:00,57.68,57.72,57.61,57.63,13500.0,31.81,31.832,31.7714,31.7824,13500.0
2011-07-18 11:05:00,57.63,57.63,57.56,57.56,5000.0,31.7824,31.7824,31.7438,31.7438,5000.0
2011-07-18 11:10:00,57.58,57.59,57.5,57.56,15000.0,31.7548,31.7603,31.7107,31.7438,15000.0
2011-07-18 11:15:00,57.57,57.6,57.57,57.6,5500.0,31.7493,31.7659,31.7493,31.7659,5500.0
2011-07-18 11:20:00,57.57,57.65,57.55,57.64,6500.0,31.7493,31.7934,31.7383,31.7879,6500.0
2011-07-18 11:25:00,57.66,57.73,57.62,57.65,25000.0,31.7989,31.8376,31.7769,31.7934,25000.0
2011-07-18 11:30:00,57.62,57.62,57.55,57.57,9500.0,31.7769,31.7769,31.7383,31.7493,9500.0
2011-07-18 11:35:00,57.5,57.5,57.45,57.46,25000.0,31.7107,31.7107,31.6831,31.6886,25000.0
2011-07-18 11:40:00,57.45,57.49,57.41,57.46,31000.0,31.6831,31.7052,31.6611,31.6886,31000.0
2011-07-18 11:45:00,57.48,57.52,57.46,57.46,10500.0,31.6997,31.7217,31.6886,31.6886,10500.0
2011-07-18 11:50:00,57.48,57.58,57.43,57.5,15500.0,31.6997,31.7548,31.6721,31.7107,15500.0
2011-07-18 11:55:00,57.46,57.48,57.42,57.45,14000.0,31.6886,31.6997,31.6666,31.6831,14000.0
2011-07-18 12:00:00,57.45,57.53,57.4,57.51,20500.0,31.6831,31.7273,31.6556,31.7162,20500.0
2011-07-18 12:05:00,57.52,57.52,57.44,57.47,13000.0,31.7217,31.7217,31.6776,31.6942,13000.0
2011-07-18 12:10:00,57.46,57.52,57.46,57.52,11500.0,31.6886,31.7217,31.6886,31.7217,11500.0
2011-07-18 12:15:00,57.5,57.52,57.5,57.51,7000.0,31.7107,31.7217,31.7107,31.7162,7000.0
2011-07-18 12:20:00,57.52,57.54,57.48,57.51,15000.0,31.7217,31.7328,31.6997,31.7162,15000.0
2011-07-18 12:25:00,57.52,57.55,57.51,57.55,7000.0,31.7217,31.7383,31.7162,31.7383,7000.0
2011-07-18 12:30:00,57.57,57.57,57.48,57.54,18000.0,31.7493,31.7493,31.6997,31.7328,18000.0
2011-07-18 12:35:00,57.52,57.56,57.5,57.51,9000.0,31.7217,31.7438,31.7107,31.7162,9000.0
2011-07-18 12:40:00,57.51,57.52,57.45,57.48,36000.0,31.7162,31.7217,31.6831,31.6997,36000.0
2011-07-18 12:45:00,57.46,57.46,57.38,57.41,22500.0,31.6886,31.6886,31.6445,31.6611,22500.0
2011-07-18 12:50:00,57.4,57.43,57.38,57.43,15000.0,31.6556,31.6721,31.6445,31.6721,15000.0
2011-07-18 12:55:00,57.43,57.43,57.43,57.43,4500.0,31.6721,31.6721,31.6721,31.6721,4500.0
2011-07-18 13:00:00,57.42,57.42,57.42,57.42,2000.0,31.6666,31.6666,31.6666,31.6666,2000.0
2011-07-18 13:05:00,57.38,57.38,57.38,57.38,2000.0,31.6445,31.6445,31.6445,31.6445,2000.0
2011-07-18 13:10:00,57.39,57.41,57.39,57.41,13500.0,31.65,31.6611,31.65,31.6611,13500.0
2011-07-18 13:15:00,57.44,57.44,57.33,57.33,50000.0,31.6776,31.6776,31.617,31.617,50000.0
2011-07-18 13:20:00,57.34,57.35,57.27,57.27,34500.0,31.6225,31.628,31.5839,31.5839,34500.0
2011-07-18 13:25:00,57.28,57.3,57.25,57.28,11500.0,31.5894,31.6004,31.5728,31.5894,11500.0
2011-07-18 13:30:00,57.27,57.3,57.26,57.3,27000.0,31.5839,31.6004,31.5784,31.6004,27000.0
2011-07-18 13:35:00,57.33,57.52,57.33,57.48,16000.0,31.617,31.7217,31.617,31.6997,16000.0
2011-07-18 13:40:00,57.43,57.43,57.39,57.39,11000.0,31.6721,31.6721,31.65,31.65,11000.0
2011-07-18 13:45:00,57.43,57.43,57.31,57.31,20500.0,31.6721,31.6721,31.6059,31.6059,20500.0
2011-07-18 13:50:00,57.34,57.35,57.32,57.32,10000.0,31.6225,31.628,31.6114,31.6114,10000.0
2011-07-18 13:55:00,57.3,57.36,57.27,57.27,14000.0,31.6004,31.6335,31.5839,31.5839,14000.0
2011-07-18 14:00:00,57.28,57.29,57.2,57.2,16500.0,31.5894,31.5949,31.5453,31.5453,16500.0
2011-07-18 14:05:00,57.23,57.28,57.2,57.2,21000.0,31.5618,31.5894,31.5453,31.5453,21000.0
2011-07-18 14:10:00,57.24,57.24,57.18,57.2,12500.0,31.5673,31.5673,31.5342,31.5453,12500.0
2011-07-18 14:15:00,57.22,57.25,57.19,57.24,15500.0,31.5563,31.5728,31.5397,31.5673,15500.0
2011-07-18 14:20:00,57.24,57.24,57.2,57.2,13500.0,31.5673,31.5673,31.5453,31.5453,13500.0
2011-07-18 14:25:00,57.2,57.25,57.2,57.22,8000.0,31.5453,31.5728,31.5453,31.5563,8000.0
2011-07-18 14:30:00,57.2,57.23,57.08,57.09,41500.0,31.5453,31.5618,31.4791,31.4846,41500.0
2011-07-18 14:35:00,57.09,57.09,57.04,57.09,7500.0,31.4846,31.4846,31.457,31.4846,7500.0
2011-07-18 14:40:00,57.07,57.14,57.06,57.1,11500.0,31.4736,31.5122,31.4681,31.4901,11500.0
2011-07-18 14:45:00,57.09,57.11,57.06,57.1,10500.0,31.4846,31.4956,31.4681,31.4901,10500.0
2011-07-18 14:50:00,57.1,57.12,57.07,57.12,8500.0,31.4901,31.5011,31.4736,31.5011,8500.0
2011-07-18 14:55:00,57.16,57.19,57.08,57.19,22000.0,31.5232,31.5397,31.4791,31.5397,22000.0
2011-07-18 15:00:00,57.22,57.28,57.2,57.24,45000.0,31.5563,31.5894,31.5453,31.5673,45000.0
2011-07-18 15:05:00,57.25,57.25,57.11,57.15,50000.0,31.5728,31.5728,31.4956,31.5177,50000.0
2011-07-18 15:10:00,57.14,57.16,57.1,57.11,16000.0,31.5122,31.5232,31.4901,31.4956,16000.0
2011-07-18 15:15:00,57.11,57.22,57.11,57.21,21000.0,31.4956,31.5563,31.4956,31.5508,21000.0
2011-07-18 15:20:00,57.2,57.23,57.09,57.13,42000.0,31.5453,31.5618,31.4846,31.5067,42000.0
2011-07-18 15:25:00,57.13,57.14,57.1,57.13,15000.0,31.5067,31.5122,31.4901,31.5067,15000.0
2011-07-18 15:30:00,57.15,57.26,57.15,57.18,33000.0,31.5177,31.5784,31.5177,31.5342,33000.0
2011-07-18 15:35:00,57.2,57.29,57.18,57.23,39000.0,31.5453,31.5949,31.5342,31.5618,39000.0
2011-07-18 15:40:00,57.24,57.24,57.13,57.15,48000.0,31.5673,31.5673,31.5067,31.5177,48000.0
2011-07-18 15:45:00,57.11,57.22,57.08,57.22,58000.0,31.4956,31.5563,31.4791,31.5563,58000.0
2011-07-18 15:50:00,57.18,57.26,57.1,57.2,94000.0,31.5342,31.5784,31.4901,31.5453,94000.0
2011-07-18 15:55:00,57.2,57.24,57.11,57.19,101000.0,31.5453,31.5673,31.4956,31.5397,101000.0
2011-07-19 09:30:00,57.38,57.49,57.26,57.41,45500.0,31.6445,31.7052,31.5784,31.6611,45500.0
2011-07-19 09:35:00,57.48,57.6,57.4,57.41,47000.0,31.6997,31.7659,31.6556,31.6611,47000.0
2011-07-19 09:40:00,57.49,57.5,57.41,57.47,40000.0,31.7052,31.7107,31.6611,31.6942,40000.0
2011-07-19 09:45:00,57.4,57.45,57.35,57.39,22000.0,31.6556,31.6831,31.628,31.65,22000.0
2011-07-19 09:50:00,57.3,57.39,57.26,57.39,22500.0,31.6004,31.65,31.5784,31.65,22500.0
2011-07-19 09:55:00,57.37,57.37,57.23,57.37,24500.0,31.639,31.639,31.5618,31.639,24500.0
2011-07-19 10:00:00,57.37,57.37,57.24,57.32,34000.0,31.639,31.639,31.5673,31.6114,34000.0
2011-07-19 10:05:00,57.27,57.36,57.25,57.3,30000.0,31.5839,31.6335,31.5728,31.6004,30000.0
2011-07-19 10:10:00,57.32,57.42,57.3,57.39,21000.0,31.6114,31.6666,31.6004,31.65,21000.0
2011-07-19 10:15:00,57.4,57.45,57.36,57.36,19500.0,31.6556,31.6831,31.6335,31.6335,19500.0
2011-07-19 10:20:00,57.31,57.38,57.3,57.34,13000.0,31.6059,31.6445,31.6004,31.6225,13000.0
2011-07-19 10:25:00,57.36,57.46,57.34,57.34,22000.0,31.6335,31.6886,31.6225,31.6225,22000.0
2011-07-19 10:30:00,57.35,57.35,57.24,57.28,17500.0,31.628,31.628,31.5673,31.5894,17500.0
2011-07-19 10:35:00,57.28,57.28,57.22,57.22,12500.0,31.5894,31.5894,31.5563,31.5563,12500.0
2011-07-19 10:40:00,57.24,57.33,57.24,57.28,14500.0,31.5673,31.617,31.5673,31.5894,14500.0
2011-07-19 10:45:00,57.27,57.35,57.27,57.35,4500.0,31.5839,31.628,31.5839,31.628,4500.0
2011-07-19 10:50:00,57.37,57.5,57.36,57.49,24000.0,31.639,31.7107,31.6335,31.7052,24000.0
2011-07-19 10:55:00,57.49,57.55,57.49,57.52,24000.0,31.7052,31.7383,31.7052,31.7217,24000.0
2011-07-19 11:00:00,57.54,57.61,57.5,57.52,11500.0,31.7328,31.7714,31.7107,31.7217,11500.0
2011-07-19 11:05:00,57.52,57.6,57.51,57.55,11000.0,31.7217,31.7659,31.7162,31.7383,11000.0
2011-07-19 11:10:00,57.59,57.59,57.52,57.52,5500.0,31.7603,31.7603,31.7217,31.7217,5500.0
2011-07-19 11:15:00,57.55,57.55,57.42,57.42,9500.0,31.7383,31.7383,31.6666,31.6666,9500.0
2011-07-19 11:20:00,57.42,57.43,57.4,57.42,9000.0,31.6666,31.6721,31.6556,31.6666,9000.0
2011-07-19 11:25:00,57.46,57.51,57.45,57.51,5500.0,31.6886,31.7162,31.6831,31.7162,5500.0
2011-07-19 11:30:00,57.52,57.6,57.49,57.56,10000.0,31.7217,31.7659,31.7052,31.7438,10000.0
2011-07-19 11:35:00,57.56,57.56,57.46,57.46,13000.0,31.7438,31.7438,31.6886,31.6886,13000.0
2011-07-19 11:40:00,57.49,57.56,57.49,57.56,11000.0,31.7052,31.7438,31.7052,31.7438,11000.0
2011-07-19 11:45:00,57.56,57.56,57.49,57.51,12500.0,31.7438,31.7438,31.7052,31.7162,12500.0
2011-07-19 11:50:00,57.53,57.59,57.53,57.59,2500.0,31.7273,31.7603,31.7273,31.7603,2500.0
2011-07-19 11:55:00,57.58,57.58,57.47,57.56,9000.0,31.7548,31.7548,31.6942,31.7438,9000.0
2011-07-19 12:00:00,57.55,57.55,57.45,57.45,14500.0,31.7383,31.7383,31.6831,31.6831,14500.0
2011-07-19 12:05:00,57.45,57.45,57.38,57.38,7000.0,31.6831,31.6831,31.6445,31.6445,7000.0
2011-07-19 12:10:00,57.41,57.47,57.41,57.47,10500.0,31.6611,31.6942,31.6611,31.6942,10500.0
2011-07-19 12:15:00,57.49,57.5,57.39,57.39,5500.0,31.7052,31.7107,31.65,31.65,5500.0
2011-07-19 12:20:00,57.43,57.43,57.43,57.43,500.0,31.6721,31.6721,31.6721,31.6721,500.0
2011-07-19 12:25:00,57.39,57.39,57.39,57.39,500.0,31.65,31.65,31.65,31.65,500.0
2011-07-19 12:30:00,57.41,57.44,57.4,57.41,12500.0,31.6611,31.6776,31.6556,31.6611,12500.0
2011-07-19 12:35:00,57.4,57.45,57.4,57.4,11000.0,31.6556,31.6831,31.6556,31.6556,11000.0
2011-07-19 12:40:00,57.37,57.37,57.28,57.28,16000.0,31.639,31.639,31.5894,31.5894,16000.0
2011-07-19 12:45:00,57.3,57.31,57.29,57.31,3000.0,31.6004,31.6059,31.5949,31.6059,3000.0
2011-07-19 12:50:00,57.31,57.38,57.31,57.38,2000.0,31.6059,31.6445,31.6059,31.6445,2000.0
2011-07-19 12:55:00,57.34,57.43,57.32,57.43,10000.0,31.6225,31.6721,31.6114,31.6721,10000.0
2011-07-19 13:00:00,57.41,57.42,57.36,57.36,11000.0,31.6611,31.6666,31.6335,31.6335,11000.0
2011-07-19 13:05:00,57.35,57.36,57.31,57.31,5500.0,31.628,31.6335,31.6059,31.6059,5500.0
2011-07-19 13:10:00,57.32,57.34,57.28,57.32,4000.0,31.6114,31.6225,31.5894,31.6114,4000.0
2011-07-19 13:15:00,57.36,57.43,57.36,57.43,4000.0,31.6335,31.6721,31.6335,31.6721,4000.0
2011-07-19 13:20:00,57.43,57.45,57.4,57.45,3500.0,31.6721,31.6831,31.6556,31.6831,3500.0
2011-07-19 13:25:00,57.5,57.52,57.47,57.47,5500.0,31.7107,31.7217,31.6942,31.6942,5500.0
2011-07-19 13:30:00,57.47,57.56,57.44,57.44,19000.0,31.6942,31.7438,31.6776,31.6776,19000.0
2011-07-19 13:35:00,57.48,57.59,57.47,57.59,45000.0,31.6997,31.7603,31.6942,31.7603,45000.0
2011-07-19 13:40:00,57.58,57.73,57.54,57.72,45000.0,31.7548,31.8376,31.7328,31.832,45000.0
2011-07-19 13:45:00,57.72,57.72,57.57,57.58,21000.0,31.832,31.832,31.7493,31.7548,21000.0
2011-07-19 13:50:00,57.58,57.58,57.53,57.54,6500.0,31.7548,31.7548,31.7273,31.7328,6500.0
2011-07-19 13:55:00,57.54,57.67,57.54,57.61,10500.0,31.7328,31.8045,31.7328,31.7714,10500.0
2011-07-19 14:00:00,57.62,57.63,57.55,57.57,9500.0,31.7769,31.7824,31.7383,31.7493,9500.0
2011-07-19 14:05:00,57.57,57.67,57.56,57.67,20500.0,31.7493,31.8045,31.7438,31.8045,20500.0
2011-07-19 14:10:00,57.68,57.75,57.63,57.67,26000.0,31.81,31.8486,31.7824,31.8045,26000.0
2011-07-19 14:15:00,57.7,57.75,57.69,57.69,10500.0,31.821,31.8486,31.8155,31.8155,10500.0
2011-07-19 14:20:00,57.67,57.67,57.56,57.56,4000.0,31.8045,31.8045,31.7438,31.7438,4000.0
2011-07-19 14:25:00,57.58,57.73,57.58,57.73,6000.0,31.7548,31.8376,31.7548,31.8376,6000.0
2011-07-19 14:30:00,57.74,57.74,57.68,57.72,9500.0,31.8431,31.8431,31.81,31.832,9500.0
2011-07-19 14:35:00,57.72,57.78,57.72,57.78,4000.0,31.832,31.8651,31.832,31.8651,4000.0
2011-07-19 14:40:00,57.79,57.84,57.79,57.8,17000.0,31.8706,31.8982,31.8706,31.8762,17000.0
2011-07-19 14:45:00,57.76,57.84,57.76,57.81,19500.0,31.8541,31.8982,31.8541,31.8817,19500.0
2011-07-19 14:50:00,57.82,57.9,57.82,57.88,18000.0,31.8872,31.9313,31.8872,31.9203,18000.0
2011-07-19 14:55:00,57.87,57.87,57.8,57.85,9000.0,31.9148,31.9148,31.8762,31.9037,9000.0
2011-07-19 15:00:00,57.88,57.88,57.83,57.86,9000.0,31.9203,31.9203,31.8927,31.9092,9000.0
2011-07-19 15:05:00,57.9,57.94,57.9,57.91,9000.0,31.9313,31.9534,31.9313,31.9368,9000.0
2011-07-19 15:10:00,57.86,57.97,57.85,57.94,13500.0,31.9092,31.9699,31.9037,31.9534,13500.0
2011-07-19 15:15:00,57.97,57.99,57.92,57.94,17500.0,31.9699,31.9809,31.9423,31.9534,17500.0
2011-07-19 15:20:00,57.94,57.96,57.93,57.96,22000.0,31.9534,31.9644,31.9478,31.9644,22000.0
2011-07-19 15:25:00,57.92,57.92,57.85,57.88,15000.0,31.9423,31.9423,31.9037,31.9203,15000.0
2011-07-19 15:30:00,57.87,57.89,57.8,57.84,18500.0,31.9148,31.9258,31.8762,31.8982,18500.0
2011-07-19 15:35:00,57.85,57.92,57.84,57.92,15500.0,31.9037,31.9423,31.8982,31.9423,15500.0
2011-07-19 15:40:00,57.92,57.92,57.85,57.9,28500.0,31.9423,31.9423,31.9037,31.9313,28500.0
2011-07-19 15:45:00,57.89,57.94,57.86,57.87,37500.0,31.9258,31.9534,31.9092,31.9148,37500.0
2011-07-19 15:50:00,57.88,57.93,57.85,57.87,41500.0,31.9203,31.9478,31.9037,31.9148,41500.0
2011-07-19 15:55:00,57.87,57.89,57.8,57.87,135000.0,31.9148,31.9258,31.8762,31.9148,135000.0
2011-07-20 09:30:00,58.01,58.08,57.73,57.9,24000.0,31.992,32.0306,31.8376,31.9313,24000.0
2011-07-20 09:35:00,57.74,57.9,57.74,57.84,16500.0,31.8431,31.9313,31.8431,31.8982,16500.0
2011-07-20 09:40:00,57.8,57.8,57.6,57.7,54000.0,31.8762,31.8762,31.7659,31.821,54000.0
2011-07-20 09:45:00,57.77,57.84,57.7,57.71,48500.0,31.8596,31.8982,31.821,31.8265,48500.0
2011-07-20 09:50:00,57.7,57.74,57.61,57.61,41000.0,31.821,31.8431,31.7714,31.7714,41000.0
2011-07-20 09:55:00,57.6,57.76,57.6,57.73,5500.0,31.7659,31.8541,31.7659,31.8376,5500.0
2011-07-20 10:00:00,57.73,57.8,57.65,57.8,24000.0,31.8376,31.8762,31.7934,31.8762,24000.0
2011-07-20 10:05:00,57.8,57.84,57.77,57.78,43000.0,31.8762,31.8982,31.8596,31.8651,43000.0
2011-07-20 10:10:00,57.83,57.87,57.79,57.79,15000.0,31.8927,31.9148,31.8706,31.8706,15000.0
2011-07-20 10:15:00,57.81,57.9,57.8,57.9,23500.0,31.8817,31.9313,31.8762,31.9313,23500.0
2011-07-20 10:20:00,57.92,57.96,57.82,57.87,27000.0,31.9423,31.9644,31.8872,31.9148,27000.0
2011-07-20 10:25:00,57.85,57.88,57.81,57.83,14500.0,31.9037,31.9203,31.8817,31.8927,14500.0
2011-07-20 10:30:00,57.84,57.84,57.69,57.71,10000.0,31.8982,31.8982,31.8155,31.8265,10000.0
2011-07-20 10:35:00,57.77,57.78,57.76,57.77,4000.0,31.8596,31.8651,31.8541,31.8596,4000.0
2011-07-20 10:40:00,57.77,57.79,57.71,57.73,15500.0,31.8596,31.8706,31.8265,31.8376,15500.0
2011-07-20 10:45:00,57.73,57.77,57.71,57.75,7000.0,31.8376,31.8596,31.8265,31.8486,7000.0
2011-07-20 10:50:00,57.71,57.72,57.54,57.6,74000.0,31.8265,31.832,31.7328,31.7659,74000.0
2011-07-20 10:55:00,57.58,57.62,57.56,57.6,18500.0,31.7548,31.7769,31.7438,31.7659,18500.0
2011-07-20 11:00:00,57.62,57.66,57.56,57.56,19000.0,31.7769,31.7989,31.7438,31.7438,19000.0
2011-07-20 11:05:00,57.55,57.55,57.44,57.48,41000.0,31.7383,31.7383,31.6776,31.6997,41000.0
2011-07-20 11:10:00,57.46,57.47,57.43,57.43,20500.0,31.6886,31.6942,31.6721,31.6721,20500.0
2011-07-20 11:15:00,57.45,57.48,57.4,57.45,12000.0,31.6831,31.6997,31.6556,31.6831,12000.0
2011-07-20 11:20:00,57.47,57.47,57.4,57.4,3500.0,31.6942,31.6942,31.6556,31.6556,3500.0
2011-07-20 11:25:00,57.44,57.44,57.4,57.41,15500.0,31.6776,31.6776,31.6556,31.6611,15500.0
2011-07-20 11:30:00,57.41,57.48,57.4,57.45,40000.0,31.6611,31.6997,31.6556,31.6831,40000.0
2011-07-20 11:35:00,57.42,57.43,57.4,57.41,14000.0,31.6666,31.6721,31.6556,31.6611,14000.0
2011-07-20 11:40:00,57.41,57.44,57.35,57.4,17000.0,31.6611,31.6776,31.628,31.6556,17000.0
2011-07-20 11:45:00,57.41,57.43,57.32,57.32,15500.0,31.6611,31.6721,31.6114,31.6114,15500.0
2011-07-20 11:50:00,57.33,57.34,57.31,57.33,14500.0,31.617,31.6225,31.6059,31.617,14500.0
2011-07-20 11:55:00,57.34,57.34,57.26,57.3,11000.0,31.6225,31.6225,31.5784,31.6004,11000.0
2011-07-20 12:00:00,57.3,57.33,57.28,57.33,26000.0,31.6004,31.617,31.5894,31.617,26000.0
2011-07-20 12:05:00,57.32,57.34,57.28,57.28,5500.0,31.6114,31.6225,31.5894,31.5894,5500.0
2011-07-20 12:10:00,57.26,57.27,57.25,57.27,15000.0,31.5784,31.5839,31.5728,31.5839,15000.0
2011-07-20 12:15:00,57.26,57.29,57.24,57.24,7000.0,31.5784,31.5949,31.5673,31.5673,7000.0
2011-07-20 12:20:00,57.24,57.29,57.22,57.29,7500.0,31.5673,31.5949,31.5563,31.5949,7500.0
2011-07-20 12:25:00,57.28,57.28,57.25,57.26,6000.0,31.5894,31.5894,31.5728,31.5784,6000.0
2011-07-20 12:30:00,57.26,57.26,57.21,57.23,10000.0,31.5784,31.5784,31.5508,31.5618,10000.0
2011-07-20 12:35:00,57.23,57.29,57.22,57.24,6500.0,31.5618,31.5949,31.5563,31.5673,6500.0
2011-07-20 12:40:00,57.24,57.24,57.22,57.22,3000.0,31.5673,31.5673,31.5563,31.5563,3000.0
2011-07-20 12:45:00,57.23,57.24,57.2,57.2,9000.0,31.5618,31.5673,31.5453,31.5453,9000.0
2011-07-20 12:50:00,57.22,57.27,57.22,57.27,10000.0,31.5563,31.5839,31.5563,31.5839,10000.0
2011-07-20 12:55:00,57.29,57.29,57.26,57.28,11500.0,31.5949,31.5949,31.5784,31.5894,11500.0
2011-07-20 13:00:00,57.28,57.34,57.26,57.34,9500.0,31.5894,31.6225,31.5784,31.6225,9500.0
2011-07-20 13:05:00,57.33,57.33,57.28,57.28,11500.0,31.617,31.617,31.5894,31.5894,11500.0
2011-07-20 13:10:00,57.28,57.3,57.28,57.3,1500.0,31.5894,31.6004,31.5894,31.6004,1500.0
2011-07-20 13:15:00,57.31,57.32,57.28,57.29,5000.0,31.6059,31.6114,31.5894,31.5949,5000.0
2011-07-20 13:20:00,57.3,57.34,57.3,57.32,6000.0,31.6004,31.6225,31.6004,31.6114,6000.0
2011-07-20 13:25:00,57.33,57.33,57.27,57.27,14000.0,31.617,31.617,31.5839,31.5839,14000.0
2011-07-20 13:30:00,57.31,57.37,57.31,57.32,10500.0,31.6059,31.639,31.6059,31.6114,10500.0
2011-07-20 13:35:00,57.32,57.35,57.31,57.33,7000.0,31.6114,31.628,31.6059,31.617,7000.0
2011-07-20 13:40:00,57.33,57.34,57.31,57.32,9500.0,31.617,31.6225,31.6059,31.6114,9500.0
2011-07-20 13:45:00,57.32,57.33,57.3,57.32,8500.0,31.6114,31.617,31.6004,31.6114,8500.0
2011-07-20 13:50:00,57.32,57.32,57.3,57.3,9000.0,31.6114,31.6114,31.6004,31.6004,9000.0
2011-07-20 13:55:00,57.33,57.33,57.3,57.3,6500.0,31.617,31.617,31.6004,31.6004,6500.0
2011-07-20 14:00:00,57.33,57.35,57.31,57.32,12000.0,31.617,31.628,31.6059,31.6114,12000.0
2011-07-20 14:05:00,57.31,57.31,57.27,57.28,9500.0,31.6059,31.6059,31.5839,31.5894,9500.0
2011-07-20 14:10:00,57.31,57.35,57.3,57.35,10500.0,31.6059,31.628,31.6004,31.628,10500.0
2011-07-20 14:15:00,57.35,57.36,57.31,57.32,10500.0,31.628,31.6335,31.6059,31.6114,10500.0
2011-07-20 14:20:00,57.34,57.37,57.34,57.36,8000.0,31.6225,31.639,31.6225,31.6335,8000.0
2011-07-20 14:25:00,57.35,57.37,57.31,57.33,15000.0,31.628,31.639,31.6059,31.617,15000.0
2011-07-20 14:30:00,57.36,57.36,57.33,57.35,9000.0,31.6335,31.6335,31.617,31.628,9000.0
2011-07-20 14:35:00,57.37,57.37,57.33,57.33,7500.0,31.639,31.639,31.617,31.617,7500.0
2011-07-20 14:40:00,57.35,57.35,57.3,57.31,21000.0,31.628,31.628,31.6004,31.6059,21000.0
2011-07-20 14:45:00,57.29,57.29,57.17,57.17,7500.0,31.5949,31.5949,31.5287,31.5287,7500.0
2011-07-20 14:50:00,57.16,57.22,57.16,57.21,13500.0,31.5232,31.5563,31.5232,31.5508,13500.0
2011-07-20 14:55:00,57.21,57.22,57.17,57.18,23500.0,31.5508,31.5563,31.5287,31.5342,23500.0
2011-07-20 15:00:00,57.21,57.21,57.13,57.16,14500.0,31.5508,31.5508,31.5067,31.5232,14500.0
2011-07-20 15:05:00,57.18,57.23,57.18,57.23,24000.0,31.5342,31.5618,31.5342,31.5618,24000.0
2011-07-20 15:10:00,57.22,57.22,57.18,57.19,11000.0,31.5563,31.5563,31.5342,31.5397,11000.0
2011-07-20 15:15:00,57.17,57.2,57.17,57.17,15000.0,31.5287,31.5453,31.5287,31.5287,15000.0
2011-07-20 15:20:00,57.16,57.16,57.11,57.11,24500.0,31.5232,31.5232,31.4956,31.4956,24500.0
2011-07-20 15:25:00,57.11,57.15,57.1,57.14,23500.0,31.4956,31.5177,31.4901,31.5122,23500.0
2011-07-20 15:30:00,57.13,57.19,57.13,57.18,14500.0,31.5067,31.5397,31.5067,31.5342,14500.0
2011-07-20 15:35:00,57.2,57.22,57.17,57.17,49000.0,31.5453,31.5563,31.5287,31.5287,49000.0
2011-07-20 15:40:00,57.18,57.19,57.14,57.15,28500.0,31.5342,31.5397,31.5122,31.5177,28500.0
2011-07-20 15:45:00,57.15,57.15,57.08,57.11,43500.0,31.5177,31.5177,31.4791,31.4956,43500.0
2011-07-20 15:50:00,57.13,57.17,57.09,57.14,50000.0,31.5067,31.5287,31.4846,31.5122,50000.0
2011-07-20 15:55:00,57.14,57.2,57.1,57.1,112500.0,31.5122,31.5453,31.4901,31.4901,112500.0
2011-07-21 09:30:00,57.44,57.61,57.26,57.38,48500.0,31.6776,31.7714,31.5784,31.6445,48500.0
2011-07-21 09:35:00,57.44,57.44,57.29,57.35,27000.0,31.6776,31.6776,31.5949,31.628,27000.0
2011-07-21 09:40:00,57.36,57.4,57.31,57.33,18500.0,31.6335,31.6556,31.6059,31.617,18500.0
2011-07-21 09:45:00,57.32,57.48,57.31,57.47,18500.0,31.6114,31.6997,31.6059,31.6942,18500.0
2011-07-21 09:50:00,57.47,57.47,57.38,57.38,22500.0,31.6942,31.6942,31.6445,31.6445,22500.0
2011-07-21 09:55:00,57.39,57.4,57.25,57.35,34000.0,31.65,31.6556,31.5728,31.628,34000.0
2011-07-21 10:00:00,57.34,57.42,57.3,57.42,74500.0,31.6225,31.6666,31.6004,31.6666,74500.0
2011-07-21 10:05:00,57.41,57.41,57.31,57.31,30500.0,31.6611,31.6611,31.6059,31.6059,30500.0
2011-07-21 10:10:00,57.29,57.37,57.29,57.33,37500.0,31.5949,31.639,31.5949,31.617,37500.0
2011-07-21 10:15:00,57.35,57.39,57.28,57.33,28500.0,31.628,31.65,31.5894,31.617,28500.0
2011-07-21 10:20:00,57.32,57.37,57.31,57.37,16000.0,31.6114,31.639,31.6059,31.639,16000.0
2011-07-21 10:25:00,57.36,57.4,57.32,57.35,59000.0,31.6335,31.6556,31.6114,31.628,59000.0
2011-07-21 10:30:00,57.39,57.39,57.33,57.33,12500.0,31.65,31.65,31.617,31.617,12500.0
2011-07-21 10:35:00,57.33,57.4,57.32,57.4,29000.0,31.617,31.6556,31.6114,31.6556,29000.0
2011-07-21 10:40:00,57.4,57.48,57.39,57.46,25000.0,31.6556,31.6997,31.65,31.6886,25000.0
2011-07-21 10:45:00,57.48,57.54,57.47,57.49,20000.0,31.6997,31.7328,31.6942,31.7052,20000.0
2011-07-21 10:50:00,57.48,57.52,57.42,57.47,21000.0,31.6997,31.7217,31.6666,31.6942,21000.0
2011-07-21 10:55:00,57.46,57.5,57.45,57.47,13000.0,31.6886,31.7107,31.6831,31.6942,13000.0
2011-07-21 11:00:00,57.47,57.52,57.42,57.42,21000.0,31.6942,31.7217,31.6666,31.6666,21000.0
2011-07-21 11:05:00,57.45,57.47,57.44,57.47,6000.0,31.6831,31.6942,31.6776,31.6942,6000.0
2011-07-21 11:10:00,57.52,57.52,57.46,57.47,33000.0,31.7217,31.7217,31.6886,31.6942,33000.0
2011-07-21 11:15:00,57.48,57.5,57.43,57.46,19500.0,31.6997,31.7107,31.6721,31.6886,19500.0
2011-07-21 11:20:00,57.45,57.46,57.33,57.35,31500.0,31.6831,31.6886,31.617,31.628,31500.0
2011-07-21 11:25:00,57.34,57.38,57.3,57.31,12500.0,31.6225,31.6445,31.6004,31.6059,12500.0
2011-07-21 11:30:00,57.31,57.34,57.24,57.24,22000.0,31.6059,31.6225,31.5673,31.5673,22000.0
2011-07-21 11:35:00,57.25,57.26,57.14,57.14,68500.0,31.5728,31.5784,31.5122,31.5122,68500.0
2011-07-21 11:40:00,57.18,57.2,57.09,57.09,35000.0,31.5342,31.5453,31.4846,31.4846,35000.0
2011-07-21 11:45:00,57.09,57.12,57.06,57.06,15500.0,31.4846,31.5011,31.4681,31.4681,15500.0
2011-07-21 11:50:00,57.07,57.14,57.06,57.11,19000.0,31.4736,31.5122,31.4681,31.4956,19000.0
2011-07-21 11:55:00,57.12,57.17,57.12,57.17,13000.0,31.5011,31.5287,31.5011,31.5287,13000.0
2011-07-21 12:00:00,57.15,57.23,57.15,57.21,31500.0,31.5177,31.5618,31.5177,31.5508,31500.0
2011-07-21 12:05:00,57.21,57.24,57.15,57.19,35500.0,31.5508,31.5673,31.5177,31.5397,35500.0
2011-07-21 12:10:00,57.19,57.23,57.17,57.2,14500.0,31.5397,31.5618,31.5287,31.5453,14500.0
2011-07-21 12:15:00,57.2,57.24,57.17,57.17,14500.0,31.5453,31.5673,31.5287,31.5287,14500.0
2011-07-21 12:20:00,57.15,57.19,57.15,57.16,7500.0,31.5177,31.5397,31.5177,31.5232,7500.0
2011-07-21 12:25:00,57.17,57.22,57.17,57.21,11500.0,31.5287,31.5563,31.5287,31.5508,11500.0
2011-07-21 12:30:00,57.2,57.2,57.18,57.2,43500.0,31.5453,31.5453,31.5342,31.5453,43500.0
2011-07-21 12:35:00,57.18,57.26,57.16,57.2,32000.0,31.5342,31.5784,31.5232,31.5453,32000.0
2011-07-21 12:40:00,57.2,57.3,57.2,57.27,40500.0,31.5453,31.6004,31.5453,31.5839,40500.0
2011-07-21 12:45:00,57.26,57.31,57.2,57.23,47500.0,31.5784,31.6059,31.5453,31.5618,47500.0
2011-07-21 12:50:00,57.23,57.23,57.0,57.11,27000.0,31.5618,31.5618,31.435,31.4956,27000.0
2011-07-21 12:55:00,57.11,57.22,57.07,57.21,10500.0,31.4956,31.5563,31.4736,31.5508,10500.0
2011-07-21 13:00:00,57.2,57.26,57.15,57.25,32500.0,31.5453,31.5784,31.5177,31.5728,32500.0
2011-07-21 13:05:00,57.25,57.25,57.16,57.19,21000.0,31.5728,31.5728,31.5232,31.5397,21000.0
2011-07-21 13:10:00,57.18,57.21,57.14,57.16,13500.0,31.5342,31.5508,31.5122,31.5232,13500.0
2011-07-21 13:15:00,57.18,57.22,57.17,57.19,14500.0,31.5342,31.5563,31.5287,31.5397,14500.0
2011-07-21 13:20:00,57.24,57.25,57.16,57.19,22500.0,31.5673,31.5728,31.5232,31.5397,22500.0
2011-07-21 13:25:00,57.19,57.25,57.19,57.2,45500.0,31.5397,31.5728,31.5397,31.5453,45500.0
2011-07-21 13:30:00,57.25,57.25,57.13,57.14,22000.0,31.5728,31.5728,31.5067,31.5122,22000.0
2011-07-21 13:35:00,57.15,57.17,57.11,57.16,11000.0,31.5177,31.5287,31.4956,31.5232,11000.0
2011-07-21 13:40:00,57.13,57.18,57.1,57.1,9000.0,31.5067,31.5342,31.4901,31.4901,9000.0
2011-07-21 13:45:00,57.07,57.09,57.02,57.06,5000.0,31.4736,31.4846,31.446,31.4681,5000.0
2011-07-21 13:50:00,57.02,57.06,57.01,57.06,3500.0,31.446,31.4681,31.4405,31.4681,3500.0
2011-07-21 13:55:00,57.06,57.12,57.04,57.12,7500.0,31.4681,31.5011,31.457,31.5011,7500.0
2011-07-21 14:00:00,57.13,57.2,57.1,57.15,11500.0,31.5067,31.5453,31.4901,31.5177,11500.0
2011-07-21 14:05:00,57.16,57.2,57.13,57.18,20500.0,31.5232,31.5453,31.5067,31.5342,20500.0
2011-07-21 14:10:00,57.21,57.21,57.15,57.17,8000.0,31.5508,31.5508,31.5177,31.5287,8000.0
2011-07-21 14:15:00,57.19,57.19,57.11,57.11,16500.0,31.5397,31.5397,31.4956,31.4956,16500.0
2011-07-21 14:20:00,57.13,57.15,57.09,57.12,17000.0,31.5067,31.5177,31.4846,31.5011,17000.0
2011-07-21 14:25:00,57.12,57.23,57.12,57.19,36500.0,31.5011,31.5618,31.5011,31.5397,36500.0
2011-07-21 14:30:00,57.19,57.25,57.19,57.2,32500.0,31.5397,31.5728,31.5397,31.5453,32500.0
2011-07-21 14:35:00,57.2,57.3,57.2,57.24,27000.0,31.5453,31.6004,31.5453,31.5673,27000.0
2011-07-21 14:40:00,57.24,57.26,57.22,57.25,8500.0,31.5673,31.5784,31.5563,31.5728,8500.0
2011-07-21 14:45:00,57.24,57.29,57.24,57.25,20000.0,31.5673,31.5949,31.5673,31.5728,20000.0
2011-07-21 14:50:00,57.24,57.29,57.23,57.27,14000.0,31.5673,31.5949,31.5618,31.5839,14000.0
2011-07-21 14:55:00,57.26,57.32,57.26,57.3,11500.0,31.5784,31.6114,31.5784,31.6004,11500.0
2011-07-21 15:00:00,57.31,57.37,57.29,57.33,15500.0,31.6059,31.639,31.5949,31.617,15500.0
2011-07-21 15:05:00,57.3,57.34,57.23,57.23,24000.0,31.6004,31.6225,31.5618,31.5618,24000.0
2011-07-21 15:10:00,57.23,57.27,57.23,57.27,7500.0,31.5618,31.5839,31.5618,31.5839,7500.0
2011-07-21 15:15:00,57.27,57.38,57.27,57.36,78000.0,31.5839,31.6445,31.5839,31.6335,78000.0
2011-07-21 15:20:00,57.36,57.37,57.28,57.33,36000.0,31.6335,31.639,31.5894,31.617,36000.0
2011-07-21 15:25:00,57.36,57.36,57.34,57.36,15000.0,31.6335,31.6335,31.6225,31.6335,15000.0
2011-07-21 15:30:00,57.36,57.36,57.33,57.34,15000.0,31.6335,31.6335,31.617,31.6225,15000.0
2011-07-21 15:35:00,57.32,57.34,57.31,57.33,31000.0,31.6114,31.6225,31.6059,31.617,31000.0
2011-07-21 15:40:00,57.32,57.34,57.29,57.32,25000.0,31.6114,31.6225,31.5949,31.6114,25000.0
2011-07-21 15:45:00,57.36,57.38,57.31,57.33,45000.0,31.6335,31.6445,31.6059,31.617,45000.0
2011-07-21 15:50:00,57.33,57.36,57.3,57.31,69500.0,31.617,31.6335,31.6004,31.6059,69500.0
2011-07-21 15:55:00,57.32,57.36,57.31,57.34,112000.0,31.6114,31.6335,31.6059,31.6225,112000.0
2011-07-22 09:30:00,57.26,57.44,57.12,57.24,37500.0,31.5784,31.6776,31.5011,31.5673,37500.0
2011-07-22 09:35:00,57.26,57.32,57.2,57.21,10000.0,31.5784,31.6114,31.5453,31.5508,10000.0
2011-07-22 09:40:00,57.22,57.27,57.16,57.16,25500.0,31.5563,31.5839,31.5232,31.5232,25500.0
2011-07-22 09:45:00,57.18,57.28,57.09,57.28,19500.0,31.5342,31.5894,31.4846,31.5894,19500.0
2011-07-22 09:50:00,57.27,57.27,57.22,57.25,21000.0,31.5839,31.5839,31.5563,31.5728,21000.0
2011-07-22 09:55:00,57.27,57.27,57.19,57.19,9000.0,31.5839,31.5839,31.5397,31.5397,9000.0
2011-07-22 10:00:00,57.18,57.24,57.18,57.24,10500.0,31.5342,31.5673,31.5342,31.5673,10500.0
2011-07-22 10:05:00,57.26,57.29,57.17,57.17,10000.0,31.5784,31.5949,31.5287,31.5287,10000.0
2011-07-22 10:10:00,57.17,57.23,57.17,57.22,15000.0,31.5287,31.5618,31.5287,31.5563,15000.0
2011-07-22 10:15:00,57.2,57.23,57.12,57.2,40500.0,31.5453,31.5618,31.5011,31.5453,40500.0
2011-07-22 10:20:00,57.14,57.15,57.08,57.08,22500.0,31.5122,31.5177,31.4791,31.4791,22500.0
2011-07-22 10:25:00,57.13,57.18,57.1,57.12,24500.0,31.5067,31.5342,31.4901,31.5011,24500.0
2011-07-22 10:30:00,57.12,57.12,57.08,57.08,9500.0,31.5011,31.5011,31.4791,31.4791,9500.0
2011-07-22 10:35:00,57.07,57.09,57.02,57.09,23000.0,31.4736,31.4846,31.446,31.4846,23000.0
2011-07-22 10:40:00,57.1,57.11,57.08,57.08,10000.0,31.4901,31.4956,31.4791,31.4791,10000.0
2011-07-22 10:45:00,57.03,57.08,57.02,57.08,5500.0,31.4515,31.4791,31.446,31.4791,5500.0
2011-07-22 10:50:00,57.06,57.06,57.02,57.02,6000.0,31.4681,31.4681,31.446,31.446,6000.0
2011-07-22 10:55:00,57.05,57.08,57.04,57.06,9500.0,31.4625,31.4791,31.457,31.4681,9500.0
2011-07-22 11:00:00,57.09,57.15,57.07,57.13,9500.0,31.4846,31.5177,31.4736,31.5067,9500.0
2011-07-22 11:05:00,57.16,57.17,57.11,57.13,14500.0,31.5232,31.5287,31.4956,31.5067,14500.0
2011-07-22 11:10:00,57.12,57.16,57.12,57.13,7000.0,31.5011,31.5232,31.5011,31.5067,7000.0
2011-07-22 11:15:00,57.16,57.18,57.12,57.16,5500.0,31.5232,31.5342,31.5011,31.5232,5500.0
2011-07-22 11:20:00,57.12,57.17,57.11,57.17,14000.0,31.5011,31.5287,31.4956,31.5287,14000.0
2011-07-22 11:25:00,57.16,57.18,57.15,57.18,8500.0,31.5232,31.5342,31.5177,31.5342,8500.0
2011-07-22 11:30:00,57.18,57.22,57.16,57.18,12500.0,31.5342,31.5563,31.5232,31.5342,12500.0
2011-07-22 11:35:00,57.18,57.21,57.17,57.21,17000.0,31.5342,31.5508,31.5287,31.5508,17000.0
2011-07-22 11:40:00,57.21,57.22,57.18,57.19,34000.0,31.5508,31.5563,31.5342,31.5397,34000.0
2011-07-22 11:45:00,57.22,57.22,57.18,57.18,16500.0,31.5563,31.5563,31.5342,31.5342,16500.0
2011-07-22 11:50:00,57.17,57.19,57.17,57.19,2000.0,31.5287,31.5397,31.5287,31.5397,2000.0
2011-07-22 11:55:00,57.19,57.19,57.16,57.16,16500.0,31.5397,31.5397,31.5232,31.5232,16500.0
2011-07-22 12:00:00,57.18,57.18,57.18,57.18,500.0,31.5342,31.5342,31.5342,31.5342,500.0
2011-07-22 12:05:00,57.19,57.2,57.16,57.19,25000.0,31.5397,31.5453,31.5232,31.5397,25000.0
2011-07-22 12:10:00,57.14,57.2,57.14,57.19,10000.0,31.5122,31.5453,31.5122,31.5397,10000.0
2011-07-22 12:15:00,57.17,57.19,57.16,57.16,5500.0,31.5287,31.5397,31.5232,31.5232,5500.0
2011-07-22 12:20:00,57.19,57.2,57.14,57.14,10000.0,31.5397,31.5453,31.5122,31.5122,10000.0
2011-07-22 12:25:00,57.16,57.19,57.16,57.19,5500.0,31.5232,31.5397,31.5232,31.5397,5500.0
2011-07-22 12:30:00,57.16,57.18,57.16,57.18,7000.0,31.5232,31.5342,31.5232,31.5342,7000.0
2011-07-22 12:35:00,57.16,57.17,57.13,57.14,10000.0,31.5232,31.5287,31.5067,31.5122,10000.0
2011-07-22 12:40:00,57.13,57.14,57.11,57.11,9500.0,31.5067,31.5122,31.4956,31.4956,9500.0
2011-07-22 12:45:00,57.12,57.14,57.1,57.14,12500.0,31.5011,31.5122,31.4901,31.5122,12500.0
2011-07-22 12:50:00,57.14,57.16,57.13,57.15,17500.0,31.5122,31.5232,31.5067,31.5177,17500.0
2011-07-22 12:55:00,57.18,57.2,57.18,57.18,5000.0,31.5342,31.5453,31.5342,31.5342,5000.0
2011-07-22 13:00:00,57.2,57.2,57.1,57.12,9000.0,31.5453,31.5453,31.4901,31.5011,9000.0
2011-07-22 13:05:00,57.12,57.14,57.12,57.13,8000.0,31.5011,31.5122,31.5011,31.5067,8000.0
2011-07-22 13:10:00,57.13,57.15,57.1,57.11,25500.0,31.5067,31.5177,31.4901,31.4956,25500.0
2011-07-22 13:15:00,57.13,57.13,57.1,57.12,3500.0,31.5067,31.5067,31.4901,31.5011,3500.0
2011-07-22 13:20:00,57.14,57.16,57.12,57.15,17500.0,31.5122,31.5232,31.5011,31.5177,17500.0
2011-07-22 13:25:00,57.14,57.14,57.1,57.13,27000.0,31.5122,31.5122,31.4901,31.5067,27000.0
2011-07-22 13:30:00,57.13,57.14,57.1,57.11,13500.0,31.5067,31.5122,31.4901,31.4956,13500.0
2011-07-22 13:35:00,57.1,57.12,57.08,57.1,14000.0,31.4901,31.5011,31.4791,31.4901,14000.0
2011-07-22 13:40:00,57.09,57.1,57.09,57.1,7000.0,31.4846,31.4901,31.4846,31.4901,7000.0
2011-07-22 13:45:00,57.11,57.11,57.06,57.09,9000.0,31.4956,31.4956,31.4681,31.4846,9000.0
2011-07-22 13:50:00,57.08,57.11,57.08,57.11,5500.0,31.4791,31.4956,31.4791,31.4956,5500.0
2011-07-22 13:55:00,57.11,57.11,57.1,57.1,2500.0,31.4956,31.4956,31.4901,31.4901,2500.0
2011-07-22 14:00:00,57.09,57.12,57.09,57.1,3500.0,31.4846,31.5011,31.4846,31.4901,3500.0
2011-07-22 14:05:00,57.09,57.12,57.07,57.11,15000.0,31.4846,31.5011,31.4736,31.4956,15000.0
2011-07-22 14:10:00,57.1,57.12,57.1,57.11,8500.0,31.4901,31.5011,31.4901,31.4956,8500.0
2011-07-22 14:15:00,57.12,57.12,57.1,57.12,7500.0,31.5011,31.5011,31.4901,31.5011,7500.0
2011-07-22 14:20:00,57.1,57.12,57.1,57.1,5000.0,31.4901,31.5011,31.4901,31.4901,5000.0
2011-07-22 14:25:00,57.1,57.13,57.09,57.12,18000.0,31.4901,31.5067,31.4846,31.5011,18000.0
2011-07-22 14:30:00,57.14,57.14,57.1,57.12,39500.0,31.5122,31.5122,31.4901,31.5011,39500.0
2011-07-22 14:35:00,57.09,57.09,57.07,57.07,16000.0,31.4846,31.4846,31.4736,31.4736,16000.0
2011-07-22 14:40:00,57.1,57.11,57.09,57.11,8500.0,31.4901,31.4956,31.4846,31.4956,8500.0
2011-07-22 14:45:00,57.12,57.15,57.11,57.15,10000.0,31.5011,31.5177,31.4956,31.5177,10000.0
2011-07-22 14:50:00,57.15,57.18,57.14,57.15,20000.0,31.5177,31.5342,31.5122,31.5177,20000.0
2011-07-22 14:55:00,57.15,57.2,57.15,57.17,13000.0,31.5177,31.5453,31.5177,31.5287,13000.0
2011-07-22 15:00:00,57.17,57.21,57.16,57.2,7000.0,31.5287,31.5508,31.5232,31.5453,7000.0
2011-07-22 15:05:00,57.18,57.18,57.13,57.13,22500.0,31.5342,31.5342,31.5067,31.5067,22500.0
2011-07-22 15:10:00,57.14,57.14,57.09,57.09,10000.0,31.5122,31.5122,31.4846,31.4846,10000.0
2011-07-22 15:15:00,57.1,57.15,57.1,57.13,12500.0,31.4901,31.5177,31.4901,31.5067,12500.0
2011-07-22 15:20:00,57.14,57.16,57.12,57.14,9500.0,31.5122,31.5232,31.5011,31.5122,9500.0
2011-07-22 15:25:00,57.14,57.18,57.14,57.18,26000.0,31.5122,31.5342,31.5122,31.5342,26000.0
2011-07-22 15:30:00,57.19,57.2,57.11,57.14,49500.0,31.5397,31.5453,31.4956,31.5122,49500.0
2011-07-22 15:35:00,57.13,57.19,57.13,57.18,9000.0,31.5067,31.5397,31.5067,31.5342,9000.0
2011-07-22 15:40:00,57.15,57.18,57.13,57.16,19000.0,31.5177,31.5342,31.5067,31.5232,19000.0
2011-07-22 15:45:00,57.18,57.21,57.17,57.19,35000.0,31.5342,31.5508,31.5287,31.5397,35000.0
2011-07-22 15:50:00,57.21,57.21,57.15,57.16,60000.0,31.5508,31.5508,31.5177,31.5232,60000.0
2011-07-22 15:55:00,57.17,57.18,57.12,57.14,87000.0,31.5287,31.5342,31.5011,31.5122,87000.0
2011-07-25 09:30:00,56.75,56.87,56.62,56.69,74000.0,31.2971,31.3633,31.2254,31.264,74000.0
2011-07-25 09:35:00,56.71,56.71,56.59,56.65,38000.0,31.275,31.275,31.2089,31.2419,38000.0
2011-07-25 09:40:00,56.65,56.68,56.36,56.41,49000.0,31.2419,31.2585,31.082,31.1096,49000.0
2011-07-25 09:45:00,56.43,56.51,56.38,56.46,17000.0,31.1206,31.1647,31.093,31.1372,17000.0
2011-07-25 09:50:00,56.45,56.61,56.39,56.51,42500.0,31.1316,31.2199,31.0986,31.1647,42500.0
2011-07-25 09:55:00,56.5,56.62,56.49,56.61,31000.0,31.1592,31.2254,31.1537,31.2199,31000.0
2011-07-25 10:00:00,56.65,56.67,56.5,56.51,35000.0,31.2419,31.253,31.1592,31.1647,35000.0
2011-07-25 10:05:00,56.51,56.64,56.5,56.64,32000.0,31.1647,31.2364,31.1592,31.2364,32000.0
2011-07-25 10:10:00,56.63,56.69,56.49,56.49,38500.0,31.2309,31.264,31.1537,31.1537,38500.0
2011-07-25 10:15:00,56.51,56.59,56.44,56.52,20500.0,31.1647,31.2089,31.1261,31.1702,20500.0
2011-07-25 10:20:00,56.46,56.53,56.43,56.43,28500.0,31.1372,31.1758,31.1206,31.1206,28500.0
2011-07-25 10:25:00,56.46,56.5,56.43,56.43,19000.0,31.1372,31.1592,31.1206,31.1206,19000.0
2011-07-25 10:30:00,56.42,56.5,56.42,56.42,24000.0,31.1151,31.1592,31.1151,31.1151,24000.0
2011-07-25 10:35:00,56.42,56.48,56.4,56.41,15000.0,31.1151,31.1482,31.1041,31.1096,15000.0
2011-07-25 10:40:00,56.44,56.5,56.42,56.43,35000.0,31.1261,31.1592,31.1151,31.1206,35000.0
2011-07-25 10:45:00,56.42,56.49,56.39,56.4,47000.0,31.1151,31.1537,31.0986,31.1041,47000.0
2011-07-25 10:50:00,56.38,56.45,56.36,56.44,33000.0,31.093,31.1316,31.082,31.1261,33000.0
2011-07-25 10:55:00,56.45,56.45,56.36,56.37,39500.0,31.1316,31.1316,31.082,31.0875,39500.0
2011-07-25 11:00:00,56.38,56.43,56.37,56.37,15500.0,31.093,31.1206,31.0875,31.0875,15500.0
2011-07-25 11:05:00,56.38,56.4,56.34,56.39,12500.0,31.093,31.1041,31.071,31.0986,12500.0
2011-07-25 11:10:00,56.38,56.46,56.37,56.37,21000.0,31.093,31.1372,31.0875,31.0875,21000.0
2011-07-25 11:15:00,56.39,56.44,56.36,56.37,22500.0,31.0986,31.1261,31.082,31.0875,22500.0
2011-07-25 11:20:00,56.37,56.48,56.37,56.46,40500.0,31.0875,31.1482,31.0875,31.1372,40500.0
2011-07-25 11:25:00,56.46,56.49,56.41,56.41,22500.0,31.1372,31.1537,31.1096,31.1096,22500.0
2011-07-25 11:30:00,56.43,56.49,56.43,56.45,18000.0,31.1206,31.1537,31.1206,31.1316,18000.0
2011-07-25 11:35:00,56.49,56.49,56.44,56.44,21500.0,31.1537,31.1537,31.1261,31.1261,21500.0
2011-07-25 11:40:00,56.43,56.45,56.41,56.41,12500.0,31.1206,31.1316,31.1096,31.1096,12500.0
2011-07-25 11:45:00,56.44,56.46,56.4,56.46,19500.0,31.1261,31.1372,31.1041,31.1372,19500.0
2011-07-25 11:50:00,56.45,56.46,56.41,56.43,14000.0,31.1316,31.1372,31.1096,31.1206,14000.0
2011-07-25 11:55:00,56.44,56.53,56.44,56.49,19500.0,31.1261,31.1758,31.1261,31.1537,19500.0
2011-07-25 12:00:00,56.5,56.52,56.5,56.51,14000.0,31.1592,31.1702,31.1592,31.1647,14000.0
2011-07-25 12:05:00,56.51,56.52,56.47,56.48,10500.0,31.1647,31.1702,31.1427,31.1482,10500.0
2011-07-25 12:10:00,56.51,56.54,56.51,56.51,16500.0,31.1647,31.1813,31.1647,31.1647,16500.0
2011-07-25 12:15:00,56.51,56.58,56.51,56.57,15000.0,31.1647,31.2033,31.1647,31.1978,15000.0
2011-07-25 12:20:00,56.57,56.69,56.57,56.69,15000.0,31.1978,31.264,31.1978,31.264,15000.0
2011-07-25 12:25:00,56.68,56.7,56.68,56.68,5000.0,31.2585,31.2695,31.2585,31.2585,5000.0
2011-07-25 12:30:00,56.69,56.78,56.69,56.78,11500.0,31.264,31.3136,31.264,31.3136,11500.0
2011-07-25 12:35:00,56.78,56.81,56.77,56.8,20500.0,31.3136,31.3302,31.3081,31.3247,20500.0
2011-07-25 12:40:00,56.8,56.94,56.8,56.94,20500.0,31.3247,31.4019,31.3247,31.4019,20500.0
2011-07-25 12:45:00,56.93,56.98,56.9,56.9,28000.0,31.3964,31.4239,31.3798,31.3798,28000.0
2011-07-25 12:50:00,56.9,56.93,56.89,56.9,26500.0,31.3798,31.3964,31.3743,31.3798,26500.0
2011-07-25 12:55:00,56.93,56.97,56.91,56.97,99500.0,31.3964,31.4184,31.3853,31.4184,99500.0
2011-07-25 13:00:00,56.98,57.06,56.98,57.06,10500.0,31.4239,31.4681,31.4239,31.4681,10500.0
2011-07-25 13:05:00,57.07,57.12,57.05,57.08,15000.0,31.4736,31.5011,31.4625,31.4791,15000.0
2011-07-25 13:10:00,57.06,57.06,56.99,57.05,16000.0,31.4681,31.4681,31.4294,31.4625,16000.0
2011-07-25 13:15:00,57.07,57.08,57.06,57.08,2500.0,31.4736,31.4791,31.4681,31.4791,2500.0
2011-07-25 13:20:00,57.1,57.12,57.1,57.1,20000.0,31.4901,31.5011,31.4901,31.4901,20000.0
2011-07-25 13:25:00,57.12,57.13,57.09,57.1,23000.0,31.5011,31.5067,31.4846,31.4901,23000.0
2011-07-25 13:30:00,57.11,57.14,57.1,57.14,4500.0,31.4956,31.5122,31.4901,31.5122,4500.0
2011-07-25 13:35:00,57.15,57.16,57.12,57.12,7000.0,31.5177,31.5232,31.5011,31.5011,7000.0
2011-07-25 13:40:00,57.1,57.14,57.1,57.14,5000.0,31.4901,31.5122,31.4901,31.5122,5000.0
2011-07-25 13:45:00,57.12,57.2,57.12,57.2,20000.0,31.5011,31.5453,31.5011,31.5453,20000.0
2011-07-25 13:50:00,57.19,57.19,57.15,57.16,17500.0,31.5397,31.5397,31.5177,31.5232,17500.0
2011-07-25 13:55:00,57.15,57.18,57.15,57.17,12500.0,31.5177,31.5342,31.5177,31.5287,12500.0
2011-07-25 14:00:00,57.19,57.24,57.19,57.24,15500.0,31.5397,31.5673,31.5397,31.5673,15500.0
2011-07-25 14:05:00,57.25,57.3,57.24,57.3,11000.0,31.5728,31.6004,31.5673,31.6004,11000.0
2011-07-25 14:10:00,57.3,57.36,57.3,57.32,15000.0,31.6004,31.6335,31.6004,31.6114,15000.0
2011-07-25 14:15:00,57.3,57.32,57.29,57.29,8500.0,31.6004,31.6114,31.5949,31.5949,8500.0
2011-07-25 14:20:00,57.3,57.33,57.3,57.32,17000.0,31.6004,31.617,31.6004,31.6114,17000.0
2011-07-25 14:25:00,57.33,57.34,57.31,57.32,16500.0,31.617,31.6225,31.6059,31.6114,16500.0
2011-07-25 14:30:00,57.33,57.34,57.24,57.27,41000.0,31.617,31.6225,31.5673,31.5839,41000.0
2011-07-25 14:35:00,57.26,57.26,57.15,57.15,22500.0,31.5784,31.5784,31.5177,31.5177,22500.0
2011-07-25 14:40:00,57.16,57.19,57.13,57.13,29500.0,31.5232,31.5397,31.5067,31.5067,29500.0
2011-07-25 14:45:00,57.14,57.15,57.08,57.08,45500.0,31.5122,31.5177,31.4791,31.4791,45500.0
2011-07-25 14:50:00,57.08,57.08,57.01,57.04,29000.0,31.4791,31.4791,31.4405,31.457,29000.0
2011-07-25 14:55:00,57.05,57.08,57.03,57.03,12500.0,31.4625,31.4791,31.4515,31.4515,12500.0
2011-07-25 15:00:00,57.0,57.04,57.0,57.02,27500.0,31.435,31.457,31.435,31.446,27500.0
2011-07-25 15:05:00,57.02,57.03,57.01,57.02,12000.0,31.446,31.4515,31.4405,31.446,12000.0
2011-07-25 15:10:00,57.01,57.1,57.0,57.08,39500.0,31.4405,31.4901,31.435,31.4791,39500.0
2011-07-25 15:15:00,57.09,57.16,57.07,57.1,23500.0,31.4846,31.5232,31.4736,31.4901,23500.0
2011-07-25 15:20:00,57.09,57.1,57.07,57.08,22000.0,31.4846,31.4901,31.4736,31.4791,22000.0
2011-07-25 15:25:00,57.07,57.09,57.03,57.09,24000.0,31.4736,31.4846,31.4515,31.4846,24000.0
2011-07-25 15:30:00,57.1,57.12,57.06,57.12,29500.0,31.4901,31.5011,31.4681,31.5011,29500.0
2011-07-25 15:35:00,57.12,57.13,57.08,57.12,56500.0,31.5011,31.5067,31.4791,31.5011,56500.0
2011-07-25 15:40:00,57.11,57.12,57.09,57.1,27000.0,31.4956,31.5011,31.4846,31.4901,27000.0
2011-07-25 15:45:00,57.1,57.1,57.02,57.05,51000.0,31.4901,31.4901,31.446,31.4625,51000.0
2011-07-25 15:50:00,57.04,57.06,57.0,57.04,41500.0,31.457,31.4681,31.435,31.457,41500.0
2011-07-25 15:55:00,57.03,57.05,56.96,56.96,82500.0,31.4515,31.4625,31.4129,31.4129,82500.0
2011-07-26 09:30:00,57.12,57.4,57.12,57.27,36500.0,31.5011,31.6556,31.5011,31.5839,36500.0
2011-07-26 09:35:00,57.27,57.38,57.22,57.29,11500.0,31.5839,31.6445,31.5563,31.5949,11500.0
2011-07-26 09:40:00,57.28,57.38,57.19,57.22,12500.0,31.5894,31.6445,31.5397,31.5563,12500.0
2011-07-26 09:45:00,57.15,57.22,56.96,57.01,25000.0,31.5177,31.5563,31.4129,31.4405,25000.0
2011-07-26 09:50:00,57.06,57.07,56.98,56.98,20500.0,31.4681,31.4736,31.4239,31.4239,20500.0
2011-07-26 09:55:00,56.97,56.98,56.86,56.86,29500.0,31.4184,31.4239,31.3578,31.3578,29500.0
2011-07-26 10:00:00,56.93,56.94,56.71,56.74,54000.0,31.3964,31.4019,31.275,31.2916,54000.0
2011-07-26 10:05:00,56.74,56.76,56.62,56.68,51500.0,31.2916,31.3026,31.2254,31.2585,51500.0
2011-07-26 10:10:00,56.68,56.72,56.6,56.62,54500.0,31.2585,31.2805,31.2144,31.2254,54500.0
2011-07-26 10:15:00,56.62,56.68,56.6,56.63,25000.0,31.2254,31.2585,31.2144,31.2309,25000.0
2011-07-26 10:20:00,56.64,56.67,56.61,56.66,23000.0,31.2364,31.253,31.2199,31.2475,23000.0
2011-07-26 10:25:00,56.66,56.67,56.6,56.64,36500.0,31.2475,31.253,31.2144,31.2364,36500.0
2011-07-26 10:30:00,56.64,56.66,56.58,56.62,23000.0,31.2364,31.2475,31.2033,31.2254,23000.0
2011-07-26 10:35:00,56.64,56.65,56.61,56.61,14500.0,31.2364,31.2419,31.2199,31.2199,14500.0
2011-07-26 10:40:00,56.64,56.77,56.61,56.72,25000.0,31.2364,31.3081,31.2199,31.2805,25000.0
2011-07-26 10:45:00,56.73,56.87,56.73,56.84,33500.0,31.2861,31.3633,31.2861,31.3467,33500.0
2011-07-26 10:50:00,56.84,56.91,56.83,56.86,22500.0,31.3467,31.3853,31.3412,31.3578,22500.0
2011-07-26 10:55:00,56.85,56.85,56.76,56.81,10000.0,31.3522,31.3522,31.3026,31.3302,10000.0
2011-07-26 11:00:00,56.81,56.82,56.78,56.78,4500.0,31.3302,31.3357,31.3136,31.3136,4500.0
2011-07-26 11:05:00,56.8,56.85,56.78,56.85,8500.0,31.3247,31.3522,31.3136,31.3522,8500.0
2011-07-26 11:10:00,56.83,56.88,56.83,56.87,19000.0,31.3412,31.3688,31.3412,31.3633,19000.0
2011-07-26 11:15:00,56.87,56.97,56.87,56.88,20000.0,31.3633,31.4184,31.3633,31.3688,20000.0
2011-07-26 11:20:00,56.87,56.9,56.85,56.89,11500.0,31.3633,31.3798,31.3522,31.3743,11500.0
2011-07-26 11:25:00,56.89,56.89,56.83,56.85,17000.0,31.3743,31.3743,31.3412,31.3522,17000.0
2011-07-26 11:30:00,56.83,56.85,56.78,56.85,50000.0,31.3412,31.3522,31.3136,31.3522,50000.0
2011-07-26 11:35:00,56.86,56.87,56.78,56.82,13000.0,31.3578,31.3633,31.3136,31.3357,13000.0
2011-07-26 11:40:00,56.79,56.8,56.73,56.74,13500.0,31.3191,31.3247,31.2861,31.2916,13500.0
2011-07-26 11:45:00,56.72,56.76,56.71,56.73,11000.0,31.2805,31.3026,31.275,31.2861,11000.0
2011-07-26 11:50:00,56.72,56.74,56.71,56.74,4000.0,31.2805,31.2916,31.275,31.2916,4000.0
2011-07-26 11:55:00,56.74,56.85,56.74,56.85,10000.0,31.2916,31.3522,31.2916,31.3522,10000.0
2011-07-26 12:00:00,56.86,56.86,56.82,56.86,18500.0,31.3578,31.3578,31.3357,31.3578,18500.0
2011-07-26 12:05:00,56.86,56.92,56.86,56.89,5000.0,31.3578,31.3908,31.3578,31.3743,5000.0
2011-07-26 12:10:00,56.89,56.98,56.89,56.98,7500.0,31.3743,31.4239,31.3743,31.4239,7500.0
2011-07-26 12:15:00,56.99,57.04,56.99,57.03,10000.0,31.4294,31.457,31.4294,31.4515,10000.0
2011-07-26 12:20:00,57.04,57.05,57.04,57.05,5000.0,31.457,31.4625,31.457,31.4625,5000.0
2011-07-26 12:25:00,57.05,57.11,57.05,57.1,14500.0,31.4625,31.4956,31.4625,31.4901,14500.0
2011-07-26 12:30:00,57.09,57.11,57.09,57.11,4500.0,31.4846,31.4956,31.4846,31.4956,4500.0
2011-07-26 12:35:00,57.11,57.15,57.11,57.14,8000.0,31.4956,31.5177,31.4956,31.5122,8000.0
2011-07-26 12:40:00,57.14,57.15,57.13,57.13,7000.0,31.5122,31.5177,31.5067,31.5067,7000.0
2011-07-26 12:45:00,57.14,57.14,57.05,57.05,17500.0,31.5122,31.5122,31.4625,31.4625,17500.0
2011-07-26 12:50:00,57.05,57.1,57.04,57.1,12000.0,31.4625,31.4901,31.457,31.4901,12000.0
2011-07-26 12:55:00,57.1,57.13,57.1,57.1,8500.0,31.4901,31.5067,31.4901,31.4901,8500.0
2011-07-26 13:00:00,57.14,57.14,57.1,57.13,9000.0,31.5122,31.5122,31.4901,31.5067,9000.0
2011-07-26 13:05:00,57.12,57.12,57.08,57.12,6500.0,31.5011,31.5011,31.4791,31.5011,6500.0
2011-07-26 13:10:00,57.14,57.14,57.06,57.06,10500.0,31.5122,31.5122,31.4681,31.4681,10500.0
2011-07-26 13:15:00,57.06,57.07,57.01,57.05,10500.0,31.4681,31.4736,31.4405,31.4625,10500.0
2011-07-26 13:20:00,57.04,57.05,57.04,57.05,4000.0,31.457,31.4625,31.457,31.4625,4000.0
2011-07-26 13:25:00,57.06,57.11,57.06,57.11,3000.0,31.4681,31.4956,31.4681,31.4956,3000.0
2011-07-26 13:30:00,57.12,57.14,57.1,57.14,6500.0,31.5011,31.5122,31.4901,31.5122,6500.0
2011-07-26 13:35:00,57.09,57.14,57.09,57.14,6500.0,31.4846,31.5122,31.4846,31.5122,6500.0
2011-07-26 13:40:00,57.13,57.13,57.13,57.13,1000.0,31.5067,31.5067,31.5067,31.5067,1000.0
2011-07-26 13:45:00,57.13,57.16,57.13,57.16,9500.0,31.5067,31.5232,31.5067,31.5232,9500.0
2011-07-26 13:50:00,57.16,57.21,57.14,57.18,26000.0,31.5232,31.5508,31.5122,31.5342,26000.0
2011-07-26 13:55:00,57.17,57.19,57.15,57.18,6500.0,31.5287,31.5397,31.5177,31.5342,6500.0
2011-07-26 14:00:00,57.19,57.26,57.19,57.24,18500.0,31.5397,31.5784,31.5397,31.5673,18500.0
2011-07-26 14:05:00,57.26,57.28,57.24,57.24,14000.0,31.5784,31.5894,31.5673,31.5673,14000.0
2011-07-26 14:10:00,57.27,57.31,57.26,57.3,25500.0,31.5839,31.6059,31.5784,31.6004,25500.0
2011-07-26 14:15:00,57.3,57.33,57.3,57.32,10000.0,31.6004,31.617,31.6004,31.6114,10000.0
2011-07-26 14:20:00,57.32,57.36,57.32,57.33,18000.0,31.6114,31.6335,31.6114,31.617,18000.0
2011-07-26 14:25:00,57.31,57.32,57.3,57.32,6500.0,31.6059,31.6114,31.6004,31.6114,6500.0
2011-07-26 14:30:00,57.33,57.34,57.31,57.31,11000.0,31.617,31.6225,31.6059,31.6059,11000.0
2011-07-26 14:35:00,57.32,57.33,57.3,57.3,10000.0,31.6114,31.617,31.6004,31.6004,10000.0
2011-07-26 14:40:00,57.29,57.31,57.26,57.27,15500.0,31.5949,31.6059,31.5784,31.5839,15500.0
2011-07-26 14:45:00,57.27,57.28,57.23,57.24,20000.0,31.5839,31.5894,31.5618,31.5673,20000.0
2011-07-26 14:50:00,57.24,57.28,57.23,57.25,14500.0,31.5673,31.5894,31.5618,31.5728,14500.0
2011-07-26 14:55:00,57.25,57.25,57.21,57.21,11000.0,31.5728,31.5728,31.5508,31.5508,11000.0
2011-07-26 15:00:00,57.21,57.22,57.17,57.21,17000.0,31.5508,31.5563,31.5287,31.5508,17000.0
2011-07-26 15:05:00,57.21,57.22,57.18,57.22,11500.0,31.5508,31.5563,31.5342,31.5563,11500.0
2011-07-26 15:10:00,57.22,57.27,57.22,57.23,16000.0,31.5563,31.5839,31.5563,31.5618,16000.0
2011-07-26 15:15:00,57.23,57.24,57.17,57.19,34500.0,31.5618,31.5673,31.5287,31.5397,34500.0
2011-07-26 15:20:00,57.2,57.22,57.15,57.16,14500.0,31.5453,31.5563,31.5177,31.5232,14500.0
2011-07-26 15:25:00,57.16,57.18,57.15,57.17,10500.0,31.5232,31.5342,31.5177,31.5287,10500.0
2011-07-26 15:30:00,57.17,57.19,57.13,57.13,21000.0,31.5287,31.5397,31.5067,31.5067,21000.0
2011-07-26 15:35:00,57.1,57.13,57.06,57.06,30500.0,31.4901,31.5067,31.4681,31.4681,30500.0
2011-07-26 15:40:00,57.04,57.1,56.99,57.01,36500.0,31.457,31.4901,31.4294,31.4405,36500.0
2011-07-26 15:45:00,57.0,57.04,56.96,56.99,39500.0,31.435,31.457,31.4129,31.4294,39500.0
2011-07-26 15:50:00,57.01,57.02,56.94,56.96,76500.0,31.4405,31.446,31.4019,31.4129,76500.0
2011-07-26 15:55:00,56.96,57.08,56.96,57.02,89000.0,31.4129,31.4791,31.4129,31.446,89000.0
2011-07-27 09:30:00,56.81,57.0,56.7,56.7,29500.0,31.3302,31.435,31.2695,31.2695,29500.0
2011-07-27 09:35:00,56.66,56.66,56.52,56.56,28000.0,31.2475,31.2475,31.1702,31.1923,28000.0
2011-07-27 09:40:00,56.52,56.52,56.34,56.38,23500.0,31.1702,31.1702,31.071,31.093,23500.0
2011-07-27 09:45:00,56.34,56.42,56.32,56.33,15500.0,31.071,31.1151,31.0599,31.0655,15500.0
2011-07-27 09:50:00,56.32,56.35,56.22,56.24,33000.0,31.0599,31.0765,31.0048,31.0158,33000.0
2011-07-27 09:55:00,56.23,56.26,56.2,56.2,24500.0,31.0103,31.0269,30.9938,30.9938,24500.0
2011-07-27 10:00:00,56.2,56.21,56.07,56.14,47500.0,30.9938,30.9993,30.9221,30.9607,47500.0
2011-07-27 10:05:00,56.14,56.14,55.9,55.9,56000.0,30.9607,30.9607,30.8283,30.8283,56000.0
2011-07-27 10:10:00,55.91,55.99,55.86,55.96,30000.0,30.8338,30.878,30.8063,30.8614,30000.0
2011-07-27 10:15:00,55.96,56.02,55.91,55.91,68500.0,30.8614,30.8945,30.8338,30.8338,68500.0
2011-07-27 10:20:00,55.96,56.0,55.87,55.95,35500.0,30.8614,30.8835,30.8118,30.8559,35500.0
2011-07-27 10:25:00,55.95,56.03,55.83,55.86,46000.0,30.8559,30.9,30.7897,30.8063,46000.0
2011-07-27 10:30:00,55.81,55.94,55.8,55.92,16000.0,30.7787,30.8504,30.7732,30.8394,16000.0
2011-07-27 10:35:00,55.92,55.99,55.89,55.9,21500.0,30.8394,30.878,30.8228,30.8283,21500.0
2011-07-27 10:40:00,55.89,55.89,55.74,55.77,33000.0,30.8228,30.8228,30.7401,30.7566,33000.0
2011-07-27 10:45:00,55.73,55.81,55.71,55.76,10500.0,30.7346,30.7787,30.7235,30.7511,10500.0
2011-07-27 10:50:00,55.81,55.84,55.75,55.84,22000.0,30.7787,30.7952,30.7456,30.7952,22000.0
2011-07-27 10:55:00,55.84,55.89,55.82,55.87,10000.0,30.7952,30.8228,30.7842,30.8118,10000.0
2011-07-27 11:00:00,55.89,55.89,55.82,55.86,6000.0,30.8228,30.8228,30.7842,30.8063,6000.0
2011-07-27 11:05:00,55.85,55.93,55.85,55.87,11000.0,30.8007,30.8449,30.8007,30.8118,11000.0
2011-07-27 11:10:00,55.85,55.87,55.81,55.87,10000.0,30.8007,30.8118,30.7787,30.8118,10000.0
2011-07-27 11:15:00,55.91,55.96,55.88,55.9,10000.0,30.8338,30.8614,30.8173,30.8283,10000.0
2011-07-27 11:20:00,55.9,55.9,55.85,55.9,8000.0,30.8283,30.8283,30.8007,30.8283,8000.0
2011-07-27 11:25:00,55.91,56.03,55.86,56.03,7000.0,30.8338,30.9,30.8063,30.9,7000.0
2011-07-27 11:30:00,56.0,56.06,55.99,56.05,19000.0,30.8835,30.9166,30.878,30.911,19000.0
2011-07-27 11:35:00,56.01,56.03,55.92,55.94,24000.0,30.889,30.9,30.8394,30.8504,24000.0
2011-07-27 11:40:00,55.95,55.96,55.9,55.96,7000.0,30.8559,30.8614,30.8283,30.8614,7000.0
2011-07-27 11:45:00,55.94,55.97,55.88,55.95,6500.0,30.8504,30.8669,30.8173,30.8559,6500.0
2011-07-27 11:50:00,55.96,55.96,55.82,55.94,18000.0,30.8614,30.8614,30.7842,30.8504,18000.0
2011-07-27 11:55:00,55.88,55.88,55.81,55.81,7500.0,30.8173,30.8173,30.7787,30.7787,7500.0
2011-07-27 12:00:00,55.84,55.86,55.81,55.84,13500.0,30.7952,30.8063,30.7787,30.7952,13500.0
2011-07-27 12:05:00,55.84,55.85,55.76,55.82,23500.0,30.7952,30.8007,30.7511,30.7842,23500.0
2011-07-27 12:10:00,55.89,55.91,55.86,55.89,5000.0,30.8228,30.8338,30.8063,30.8228,5000.0
2011-07-27 12:15:00,55.89,55.91,55.89,55.89,7000.0,30.8228,30.8338,30.8228,30.8228,7000.0
2011-07-27 12:20:00,55.89,55.93,55.83,55.83,19000.0,30.8228,30.8449,30.7897,30.7897,19000.0
2011-07-27 12:25:00,55.83,55.89,55.81,55.89,11000.0,30.7897,30.8228,30.7787,30.8228,11000.0
2011-07-27 12:30:00,55.93,55.98,55.85,55.94,20000.0,30.8449,30.8724,30.8007,30.8504,20000.0
2011-07-27 12:35:00,55.93,56.04,55.92,56.03,19500.0,30.8449,30.9055,30.8394,30.9,19500.0
2011-07-27 12:40:00,56.03,56.11,55.99,56.11,53500.0,30.9,30.9441,30.878,30.9441,53500.0
2011-07-27 12:45:00,56.09,56.11,56.04,56.04,13500.0,30.9331,30.9441,30.9055,30.9055,13500.0
2011-07-27 12:50:00,56.01,56.03,55.94,55.94,9500.0,30.889,30.9,30.8504,30.8504,9500.0
2011-07-27 12:55:00,56.0,56.0,55.9,55.9,11500.0,30.8835,30.8835,30.8283,30.8283,11500.0
2011-07-27 13:00:00,55.9,55.93,55.88,55.9,8500.0,30.8283,30.8449,30.8173,30.8283,8500.0
2011-07-27 13:05:00,55.91,56.04,55.91,56.04,10500.0,30.8338,30.9055,30.8338,30.9055,10500.0
2011-07-27 13:10:00,56.0,56.09,55.98,55.98,21500.0,30.8835,30.9331,30.8724,30.8724,21500.0
2011-07-27 13:15:00,55.98,56.01,55.97,55.99,10000.0,30.8724,30.889,30.8669,30.878,10000.0
2011-07-27 13:20:00,56.02,56.02,55.9,55.96,5000.0,30.8945,30.8945,30.8283,30.8614,5000.0
2011-07-27 13:25:00,55.97,56.01,55.97,55.99,7000.0,30.8669,30.889,30.8669,30.878,7000.0
2011-07-27 13:30:00,55.96,55.98,55.9,55.91,17500.0,30.8614,30.8724,30.8283,30.8338,17500.0
2011-07-27 13:35:00,55.93,55.94,55.9,55.92,6500.0,30.8449,30.8504,30.8283,30.8394,6500.0
2011-07-27 13:40:00,55.93,56.03,55.92,56.02,31000.0,30.8449,30.9,30.8394,30.8945,31000.0
2011-07-27 13:45:00,55.98,56.02,55.97,56.0,15000.0,30.8724,30.8945,30.8669,30.8835,15000.0
2011-07-27 13:50:00,56.0,56.01,56.0,56.0,6500.0,30.8835,30.889,30.8835,30.8835,6500.0
2011-07-27 13:55:00,55.99,56.04,55.97,56.01,8500.0,30.878,30.9055,30.8669,30.889,8500.0
2011-07-27 14:00:00,55.99,55.99,55.94,55.95,23000.0,30.878,30.878,30.8504,30.8559,23000.0
2011-07-27 14:05:00,56.0,56.01,55.94,55.98,21500.0,30.8835,30.889,30.8504,30.8724,21500.0
2011-07-27 14:10:00,55.97,56.0,55.93,55.95,12000.0,30.8669,30.8835,30.8449,30.8559,12000.0
2011-07-27 14:15:00,55.99,56.0,55.96,55.97,11500.0,30.878,30.8835,30.8614,30.8669,11500.0
2011-07-27 14:20:00,55.97,55.99,55.96,55.99,3500.0,30.8669,30.878,30.8614,30.878,3500.0
2011-07-27 14:25:00,55.97,55.97,55.9,55.9,18500.0,30.8669,30.8669,30.8283,30.8283,18500.0
2011-07-27 14:30:00,55.88,55.98,55.88,55.93,23000.0,30.8173,30.8724,30.8173,30.8449,23000.0
2011-07-27 14:35:00,55.91,55.91,55.77,55.81,38500.0,30.8338,30.8338,30.7566,30.7787,38500.0
2011-07-27 14:40:00,55.77,55.77,55.64,55.67,51500.0,30.7566,30.7566,30.6849,30.7015,51500.0
2011-07-27 14:45:00,55.67,55.74,55.67,55.74,17000.0,30.7015,30.7401,30.7015,30.7401,17000.0
2011-07-27 14:50:00,55.72,55.77,55.69,55.76,12500.0,30.7291,30.7566,30.7125,30.7511,12500.0
2011-07-27 14:55:00,55.75,55.76,55.69,55.75,12000.0,30.7456,30.7511,30.7125,30.7456,12000.0
2011-07-27 15:00:00,55.77,55.78,55.64,55.65,15000.0,30.7566,30.7621,30.6849,30.6905,15000.0
2011-07-27 15:05:00,55.64,55.66,55.6,55.66,32000.0,30.6849,30.696,30.6629,30.696,32000.0
2011-07-27 15:10:00,55.65,55.65,55.6,55.6,19000.0,30.6905,30.6905,30.6629,30.6629,19000.0
2011-07-27 15:15:00,55.6,55.65,55.54,55.54,45500.0,30.6629,30.6905,30.6298,30.6298,45500.0
2011-07-27 15:20:00,55.53,55.53,55.35,55.4,84000.0,30.6243,30.6243,30.525,30.5526,84000.0
2011-07-27 15:25:00,55.43,55.58,55.43,55.56,18500.0,30.5691,30.6518,30.5691,30.6408,18500.0
2011-07-27 15:30:00,55.54,55.87,55.54,55.86,34500.0,30.6298,30.8118,30.6298,30.8063,34500.0
2011-07-27 15:35:00,55.83,55.85,55.77,55.83,36500.0,30.7897,30.8007,30.7566,30.7897,36500.0
2011-07-27 15:40:00,55.83,55.83,55.73,55.74,36000.0,30.7897,30.7897,30.7346,30.7401,36000.0
2011-07-27 15:45:00,55.72,55.77,55.71,55.77,56000.0,30.7291,30.7566,30.7235,30.7566,56000.0
2011-07-27 15:50:00,55.77,55.8,55.69,55.76,94500.0,30.7566,30.7732,30.7125,30.7511,94500.0
2011-07-27 15:55:00,55.76,55.83,55.68,55.71,101000.0,30.7511,30.7897,30.707,30.7235,101000.0
2011-07-28 09:30:00,56.36,56.56,56.23,56.44,116500.0,31.082,31.1923,31.0103,31.1261,116500.0
2011-07-28 09:35:00,56.43,56.6,56.4,56.49,98000.0,31.1206,31.2144,31.1041,31.1537,98000.0
2011-07-28 09:40:00,56.44,56.54,56.4,56.44,41500.0,31.1261,31.1813,31.1041,31.1261,41500.0
2011-07-28 09:45:00,56.44,56.49,56.36,56.36,57500.0,31.1261,31.1537,31.082,31.082,57500.0
2011-07-28 09:50:00,56.4,56.76,56.36,56.72,84500.0,31.1041,31.3026,31.082,31.2805,84500.0
2011-07-28 09:55:00,56.77,57.04,56.7,56.96,119000.0,31.3081,31.457,31.2695,31.4129,119000.0
2011-07-28 10:00:00,56.91,56.97,56.67,56.78,25500.0,31.3853,31.4184,31.253,31.3136,25500.0
2011-07-28 10:05:00,56.8,56.89,56.78,56.89,14500.0,31.3247,31.3743,31.3136,31.3743,14500.0
2011-07-28 10:10:00,56.89,57.1,56.87,57.04,34000.0,31.3743,31.4901,31.3633,31.457,34000.0
2011-07-28 10:15:00,57.09,57.1,56.97,57.02,34000.0,31.4846,31.4901,31.4184,31.446,34000.0
2011-07-28 10:20:00,57.01,57.1,57.0,57.1,72500.0,31.4405,31.4901,31.435,31.4901,72500.0
2011-07-28 10:25:00,57.03,57.12,57.01,57.05,135000.0,31.4515,31.5011,31.4405,31.4625,135000.0
2011-07-28 10:30:00,57.04,57.09,57.01,57.05,53000.0,31.457,31.4846,31.4405,31.4625,53000.0
2011-07-28 10:35:00,57.07,57.09,57.01,57.05,20000.0,31.4736,31.4846,31.4405,31.4625,20000.0
2011-07-28 10:40:00,57.05,57.1,57.03,57.07,22500.0,31.4625,31.4901,31.4515,31.4736,22500.0
2011-07-28 10:45:00,57.07,57.08,56.92,56.96,38000.0,31.4736,31.4791,31.3908,31.4129,38000.0
2011-07-28 10:50:00,57.01,57.09,57.01,57.08,45000.0,31.4405,31.4846,31.4405,31.4791,45000.0
2011-07-28 10:55:00,57.06,57.11,57.0,57.11,73500.0,31.4681,31.4956,31.435,31.4956,73500.0
2011-07-28 11:00:00,57.11,57.12,57.07,57.1,33000.0,31.4956,31.5011,31.4736,31.4901,33000.0
2011-07-28 11:05:00,57.1,57.18,57.05,57.18,21500.0,31.4901,31.5342,31.4625,31.5342,21500.0
2011-07-28 11:10:00,57.2,57.31,57.17,57.31,106500.0,31.5453,31.6059,31.5287,31.6059,106500.0
2011-07-28 11:15:00,57.3,57.4,57.28,57.4,19000.0,31.6004,31.6556,31.5894,31.6556,19000.0
2011-07-28 11:20:00,57.42,57.48,57.39,57.43,40500.0,31.6666,31.6997,31.65,31.6721,40500.0
2011-07-28 11:25:00,57.44,57.49,57.39,57.43,24000.0,31.6776,31.7052,31.65,31.6721,24000.0
2011-07-28 11:30:00,57.42,57.47,57.34,57.43,34500.0,31.6666,31.6942,31.6225,31.6721,34500.0
2011-07-28 11:35:00,57.43,57.43,57.39,57.43,33000.0,31.6721,31.6721,31.65,31.6721,33000.0
2011-07-28 11:40:00,57.41,57.43,57.38,57.42,16000.0,31.6611,31.6721,31.6445,31.6666,16000.0
2011-07-28 11:45:00,57.42,57.42,57.3,57.3,23500.0,31.6666,31.6666,31.6004,31.6004,23500.0
2011-07-28 11:50:00,57.28,57.34,57.28,57.29,9500.0,31.5894,31.6225,31.5894,31.5949,9500.0
2011-07-28 11:55:00,57.29,57.34,57.27,57.3,11000.0,31.5949,31.6225,31.5839,31.6004,11000.0
2011-07-28 12:00:00,57.31,57.34,57.3,57.32,25000.0,31.6059,31.6225,31.6004,31.6114,25000.0
2011-07-28 12:05:00,57.31,57.39,57.3,57.35,11500.0,31.6059,31.65,31.6004,31.628,11500.0
2011-07-28 12:10:00,57.35,57.36,57.22,57.27,21000.0,31.628,31.6335,31.5563,31.5839,21000.0
2011-07-28 12:15:00,57.26,57.26,57.23,57.25,17500.0,31.5784,31.5784,31.5618,31.5728,17500.0
2011-07-28 12:20:00,57.26,57.31,57.25,57.31,18500.0,31.5784,31.6059,31.5728,31.6059,18500.0
2011-07-28 12:25:00,57.32,57.32,57.25,57.28,8500.0,31.6114,31.6114,31.5728,31.5894,8500.0
2011-07-28 12:30:00,57.26,57.33,57.25,57.32,14000.0,31.5784,31.617,31.5728,31.6114,14000.0
2011-07-28 12:35:00,57.37,57.37,57.26,57.29,8000.0,31.639,31.639,31.5784,31.5949,8000.0
2011-07-28 12:40:00,57.3,57.33,57.22,57.23,17000.0,31.6004,31.617,31.5563,31.5618,17000.0
2011-07-28 12:45:00,57.23,57.24,57.08,57.08,15000.0,31.5618,31.5673,31.4791,31.4791,15000.0
2011-07-28 12:50:00,57.1,57.16,57.07,57.15,7500.0,31.4901,31.5232,31.4736,31.5177,7500.0
2011-07-28 12:55:00,57.16,57.28,57.16,57.26,10000.0,31.5232,31.5894,31.5232,31.5784,10000.0
2011-07-28 13:00:00,57.31,57.31,57.27,57.28,7000.0,31.6059,31.6059,31.5839,31.5894,7000.0
2011-07-28 13:05:00,57.26,57.31,57.25,57.3,10000.0,31.5784,31.6059,31.5728,31.6004,10000.0
2011-07-28 13:10:00,57.3,57.37,57.27,57.27,43000.0,31.6004,31.639,31.5839,31.5839,43000.0
2011-07-28 13:15:00,57.24,57.25,57.22,57.22,17500.0,31.5673,31.5728,31.5563,31.5563,17500.0
2011-07-28 13:20:00,57.24,57.25,57.19,57.23,49000.0,31.5673,31.5728,31.5397,31.5618,49000.0
2011-07-28 13:25:00,57.23,57.23,57.2,57.23,11500.0,31.5618,31.5618,31.5453,31.5618,11500.0
2011-07-28 13:30:00,57.25,57.3,57.23,57.25,18500.0,31.5728,31.6004,31.5618,31.5728,18500.0
2011-07-28 13:35:00,57.28,57.29,57.24,57.24,18000.0,31.5894,31.5949,31.5673,31.5673,18000.0
2011-07-28 13:40:00,57.27,57.29,57.18,57.2,18500.0,31.5839,31.5949,31.5342,31.5453,18500.0
2011-07-28 13:45:00,57.2,57.25,57.13,57.21,5000.0,31.5453,31.5728,31.5067,31.5508,5000.0
2011-07-28 13:50:00,57.2,57.22,57.16,57.19,14500.0,31.5453,31.5563,31.5232,31.5397,14500.0
2011-07-28 13:55:00,57.15,57.2,57.12,57.13,17000.0,31.5177,31.5453,31.5011,31.5067,17000.0
2011-07-28 14:00:00,57.16,57.22,57.16,57.22,25500.0,31.5232,31.5563,31.5232,31.5563,25500.0
2011-07-28 14:05:00,57.22,57.22,57.14,57.14,13000.0,31.5563,31.5563,31.5122,31.5122,13000.0
2011-07-28 14:10:00,57.15,57.15,56.96,57.02,63000.0,31.5177,31.5177,31.4129,31.446,63000.0
2011-07-28 14:15:00,57.01,57.01,56.92,56.92,25000.0,31.4405,31.4405,31.3908,31.3908,25000.0
2011-07-28 14:20:00,56.93,56.95,56.83,56.88,28500.0,31.3964,31.4074,31.3412,31.3688,28500.0
2011-07-28 14:25:00,56.89,56.89,56.8,56.8,11500.0,31.3743,31.3743,31.3247,31.3247,11500.0
2011-07-28 14:30:00,56.86,56.91,56.8,56.84,34500.0,31.3578,31.3853,31.3247,31.3467,34500.0
2011-07-28 14:35:00,56.82,56.86,56.75,56.75,8000.0,31.3357,31.3578,31.2971,31.2971,8000.0
2011-07-28 14:40:00,56.73,56.82,56.7,56.77,14000.0,31.2861,31.3357,31.2695,31.3081,14000.0
2011-07-28 14:45:00,56.77,56.8,56.72,56.77,8000.0,31.3081,31.3247,31.2805,31.3081,8000.0
2011-07-28 14:50:00,56.81,56.9,56.79,56.86,25000.0,31.3302,31.3798,31.3191,31.3578,25000.0
2011-07-28 14:55:00,56.85,56.86,56.82,56.83,9000.0,31.3522,31.3578,31.3357,31.3412,9000.0
2011-07-28 15:00:00,56.84,56.84,56.8,56.81,38500.0,31.3467,31.3467,31.3247,31.3302,38500.0
2011-07-28 15:05:00,56.8,56.9,56.8,56.86,22000.0,31.3247,31.3798,31.3247,31.3578,22000.0
2011-07-28 15:10:00,56.83,56.86,56.83,56.86,10000.0,31.3412,31.3578,31.3412,31.3578,10000.0
2011-07-28 15:15:00,56.87,56.89,56.85,56.87,10000.0,31.3633,31.3743,31.3522,31.3633,10000.0
2011-07-28 15:20:00,56.87,56.87,56.8,56.83,20500.0,31.3633,31.3633,31.3247,31.3412,20500.0
2011-07-28 15:25:00,56.83,56.95,56.83,56.85,33500.0,31.3412,31.4074,31.3412,31.3522,33500.0
2011-07-28 15:30:00,56.87,56.87,56.74,56.74,59000.0,31.3633,31.3633,31.2916,31.2916,59000.0
2011-07-28 15:35:00,56.72,56.83,56.72,56.76,18000.0,31.2805,31.3412,31.2805,31.3026,18000.0
2011-07-28 15:40:00,56.76,56.77,56.62,56.64,42000.0,31.3026,31.3081,31.2254,31.2364,42000.0
2011-07-28 15:45:00,56.61,56.75,56.6,56.71,46000.0,31.2199,31.2971,31.2144,31.275,46000.0
2011-07-28 15:50:00,56.73,56.85,56.71,56.83,56000.0,31.2861,31.3522,31.275,31.3412,56000.0
2011-07-28 15:55:00,56.82,56.84,56.69,56.77,113500.0,31.3357,31.3467,31.264,31.3081,113500.0
2011-07-29 09:30:00,55.97,56.6,55.97,56.6,70500.0,30.8669,31.2144,30.8669,31.2144,70500.0
2011-07-29 09:35:00,56.58,56.75,56.49,56.54,36000.0,31.2033,31.2971,31.1537,31.1813,36000.0
2011-07-29 09:40:00,56.5,56.68,56.41,56.64,38000.0,31.1592,31.2585,31.1096,31.2364,38000.0
2011-07-29 09:45:00,56.75,56.91,56.7,56.91,25000.0,31.2971,31.3853,31.2695,31.3853,25000.0
2011-07-29 09:50:00,56.93,56.97,56.8,56.96,34000.0,31.3964,31.4184,31.3247,31.4129,34000.0
2011-07-29 09:55:00,56.91,57.09,56.91,57.09,64000.0,31.3853,31.4846,31.3853,31.4846,64000.0
2011-07-29 10:00:00,57.08,57.2,57.02,57.19,48500.0,31.4791,31.5453,31.446,31.5397,48500.0
2011-07-29 10:05:00,57.13,57.56,57.13,57.49,87000.0,31.5067,31.7438,31.5067,31.7052,87000.0
2011-07-29 10:10:00,57.49,57.67,57.49,57.56,123000.0,31.7052,31.8045,31.7052,31.7438,123000.0
2011-07-29 10:15:00,57.57,57.58,57.48,57.53,80000.0,31.7493,31.7548,31.6997,31.7273,80000.0
2011-07-29 10:20:00,57.54,57.75,57.54,57.71,93000.0,31.7328,31.8486,31.7328,31.8265,93000.0
2011-07-29 10:25:00,57.72,57.72,57.57,57.68,75500.0,31.832,31.832,31.7493,31.81,75500.0
2011-07-29 10:30:00,57.66,57.66,57.56,57.65,67000.0,31.7989,31.7989,31.7438,31.7934,67000.0
2011-07-29 10:35:00,57.6,57.68,57.56,57.59,57500.0,31.7659,31.81,31.7438,31.7603,57500.0
2011-07-29 10:40:00,57.61,57.71,57.57,57.69,87000.0,31.7714,31.8265,31.7493,31.8155,87000.0
2011-07-29 10:45:00,57.69,57.88,57.61,57.85,56000.0,31.8155,31.9203,31.7714,31.9037,56000.0
2011-07-29 10:50:00,57.88,58.04,57.82,58.01,86000.0,31.9203,32.0085,31.8872,31.992,86000.0
2011-07-29 10:55:00,58.05,58.15,58.04,58.1,61500.0,32.014,32.0692,32.0085,32.0416,61500.0
2011-07-29 11:00:00,58.08,58.12,58.06,58.1,48000.0,32.0306,32.0526,32.0195,32.0416,48000.0
2011-07-29 11:05:00,58.11,58.58,58.1,58.53,140000.0,32.0471,32.3063,32.0416,32.2787,140000.0
2011-07-29 11:10:00,58.55,58.65,58.55,58.6,72500.0,32.2898,32.3449,32.2898,32.3173,72500.0
2011-07-29 11:15:00,58.6,58.75,58.6,58.74,80000.0,32.3173,32.4001,32.3173,32.3946,80000.0
2011-07-29 11:20:00,58.76,58.87,58.71,58.82,61000.0,32.4056,32.4663,32.378,32.4387,61000.0
2011-07-29 11:25:00,58.81,58.83,58.63,58.65,73500.0,32.4332,32.4442,32.3339,32.3449,73500.0
2011-07-29 11:30:00,58.66,58.72,58.56,58.62,37000.0,32.3504,32.3835,32.2953,32.3284,37000.0
2011-07-29 11:35:00,58.62,58.78,58.61,58.74,44000.0,32.3284,32.4166,32.3229,32.3946,44000.0
2011-07-29 11:40:00,58.76,58.82,58.71,58.76,35500.0,32.4056,32.4387,32.378,32.4056,35500.0
2011-07-29 11:45:00,58.71,58.85,58.67,58.68,26000.0,32.378,32.4552,32.356,32.3615,26000.0
2011-07-29 11:50:00,58.72,58.82,58.69,58.8,25000.0,32.3835,32.4387,32.367,32.4276,25000.0
2011-07-29 11:55:00,58.84,58.87,58.76,58.76,22000.0,32.4497,32.4663,32.4056,32.4056,22000.0
2011-07-29 12:00:00,58.76,58.83,58.66,58.67,36500.0,32.4056,32.4442,32.3504,32.356,36500.0
2011-07-29 12:05:00,58.69,58.69,58.53,58.6,45500.0,32.367,32.367,32.2787,32.3173,45500.0
2011-07-29 12:10:00,58.59,58.61,58.27,58.33,50000.0,32.3118,32.3229,32.1354,32.1684,50000.0
2011-07-29 12:15:00,58.35,58.47,58.27,58.43,23500.0,32.1795,32.2457,32.1354,32.2236,23500.0
2011-07-29 12:20:00,58.39,58.39,58.27,58.34,22000.0,32.2015,32.2015,32.1354,32.174,22000.0
2011-07-29 12:25:00,58.31,58.32,58.24,58.28,17000.0,32.1574,32.1629,32.1188,32.1409,17000.0
2011-07-29 12:30:00,58.26,58.3,58.19,58.22,33000.0,32.1298,32.1519,32.0912,32.1078,33000.0
2011-07-29 12:35:00,58.3,58.37,58.22,58.22,40500.0,32.1519,32.1905,32.1078,32.1078,40500.0
2011-07-29 12:40:00,58.24,58.31,58.21,58.25,18000.0,32.1188,32.1574,32.1023,32.1243,18000.0
2011-07-29 12:45:00,58.27,58.34,58.18,58.18,44500.0,32.1354,32.174,32.0857,32.0857,44500.0
2011-07-29 12:50:00,58.22,58.24,58.17,58.17,18500.0,32.1078,32.1188,32.0802,32.0802,18500.0
2011-07-29 12:55:00,58.15,58.21,58.15,58.18,6000.0,32.0692,32.1023,32.0692,32.0857,6000.0
2011-07-29 13:00:00,58.13,58.21,58.13,58.2,15500.0,32.0581,32.1023,32.0581,32.0968,15500.0
2011-07-29 13:05:00,58.19,58.37,58.19,58.37,37500.0,32.0912,32.1905,32.0912,32.1905,37500.0
2011-07-29 13:10:00,58.38,58.38,58.25,58.25,13000.0,32.196,32.196,32.1243,32.1243,13000.0
2011-07-29 13:15:00,58.25,58.28,58.2,58.25,16000.0,32.1243,32.1409,32.0968,32.1243,16000.0
2011-07-29 13:20:00,58.22,58.37,58.22,58.37,15000.0,32.1078,32.1905,32.1078,32.1905,15000.0
2011-07-29 13:25:00,58.4,58.42,58.36,58.42,17000.0,32.207,32.2181,32.185,32.2181,17000.0
2011-07-29 13:30:00,58.38,58.45,58.33,58.37,19000.0,32.196,32.2346,32.1684,32.1905,19000.0
2011-07-29 13:35:00,58.38,58.38,58.29,58.33,14500.0,32.196,32.196,32.1464,32.1684,14500.0
2011-07-29 13:40:00,58.29,58.33,58.26,58.29,13000.0,32.1464,32.1684,32.1298,32.1464,13000.0
2011-07-29 13:45:00,58.3,58.3,58.25,58.27,12500.0,32.1519,32.1519,32.1243,32.1354,12500.0
2011-07-29 13:50:00,58.27,58.39,58.26,58.36,16500.0,32.1354,32.2015,32.1298,32.185,16500.0
2011-07-29 13:55:00,58.32,58.34,58.29,58.29,30000.0,32.1629,32.174,32.1464,32.1464,30000.0
2011-07-29 14:00:00,58.29,58.29,58.21,58.26,18500.0,32.1464,32.1464,32.1023,32.1298,18500.0
2011-07-29 14:05:00,58.25,58.29,58.2,58.24,12000.0,32.1243,32.1464,32.0968,32.1188,12000.0
2011-07-29 14:10:00,58.23,58.26,58.2,58.25,11000.0,32.1133,32.1298,32.0968,32.1243,11000.0
2011-07-29 14:15:00,58.22,58.23,58.18,58.19,19500.0,32.1078,32.1133,32.0857,32.0912,19500.0
2011-07-29 14:20:00,58.19,58.19,58.13,58.17,17500.0,32.0912,32.0912,32.0581,32.0802,17500.0
2011-07-29 14:25:00,58.18,58.18,58.12,58.16,29500.0,32.0857,32.0857,32.0526,32.0747,29500.0
2011-07-29 14:30:00,58.16,58.18,58.08,58.14,33500.0,32.0747,32.0857,32.0306,32.0637,33500.0
2011-07-29 14:35:00,58.17,58.36,58.17,58.34,36000.0,32.0802,32.185,32.0802,32.174,36000.0
2011-07-29 14:40:00,58.38,58.47,58.33,58.47,68500.0,32.196,32.2457,32.1684,32.2457,68500.0
2011-07-29 14:45:00,58.48,58.6,58.46,58.56,55500.0,32.2512,32.3173,32.2401,32.2953,55500.0
2011-07-29 14:50:00,58.57,58.63,58.56,58.58,55500.0,32.3008,32.3339,32.2953,32.3063,55500.0
2011-07-29 14:55:00,58.6,58.62,58.5,58.5,58500.0,32.3173,32.3284,32.2622,32.2622,58500.0
2011-07-29 15:00:00,58.46,58.46,58.33,58.37,41000.0,32.2401,32.2401,32.1684,32.1905,41000.0
2011-07-29 15:05:00,58.38,58.4,58.33,58.38,17000.0,32.196,32.207,32.1684,32.196,17000.0
2011-07-29 15:10:00,58.38,58.38,58.3,58.33,13000.0,32.196,32.196,32.1519,32.1684,13000.0
2011-07-29 15:15:00,58.33,58.38,58.26,58.27,36500.0,32.1684,32.196,32.1298,32.1354,36500.0
2011-07-29 15:20:00,58.26,58.33,58.23,58.25,28500.0,32.1298,32.1684,32.1133,32.1243,28500.0
2011-07-29 15:25:00,58.25,58.28,58.16,58.25,27000.0,32.1243,32.1409,32.0747,32.1243,27000.0
2011-07-29 15:30:00,58.25,58.26,58.12,58.17,42000.0,32.1243,32.1298,32.0526,32.0802,42000.0
2011-07-29 15:35:00,58.18,58.19,58.05,58.1,37500.0,32.0857,32.0912,32.014,32.0416,37500.0
2011-07-29 15:40:00,58.08,58.16,58.06,58.14,74000.0,32.0306,32.0747,32.0195,32.0637,74000.0
2011-07-29 15:45:00,58.11,58.14,57.87,57.95,78000.0,32.0471,32.0637,31.9148,31.9589,78000.0
2011-07-29 15:50:00,57.92,57.97,57.84,57.94,143500.0,31.9423,31.9699,31.8982,31.9534,143500.0
2011-07-29 15:55:00,57.93,58.0,57.14,57.75,238000.0,31.9478,31.9865,31.5122,31.8486,238000.0
2011-08-01 09:30:00,58.85,58.91,58.29,58.39,64000.0,32.4552,32.4883,32.1464,32.2015,64000.0
2011-08-01 09:35:00,58.29,58.34,57.8,57.85,84500.0,32.1464,32.174,31.8762,31.9037,84500.0
2011-08-01 09:40:00,57.85,57.87,57.75,57.79,27000.0,31.9037,31.9148,31.8486,31.8706,27000.0
2011-08-01 09:45:00,57.79,57.89,57.64,57.68,46500.0,31.8706,31.9258,31.7879,31.81,46500.0
2011-08-01 09:50:00,57.75,57.76,57.6,57.6,32500.0,31.8486,31.8541,31.7659,31.7659,32500.0
2011-08-01 09:55:00,57.58,57.6,57.4,57.4,43000.0,31.7548,31.7659,31.6556,31.6556,43000.0
2011-08-01 10:00:00,57.4,57.4,56.9,56.9,101000.0,31.6556,31.6556,31.3798,31.3798,101000.0
2011-08-01 10:05:00,56.88,57.33,56.88,57.32,28500.0,31.3688,31.617,31.3688,31.6114,28500.0
2011-08-01 10:10:00,57.27,57.32,57.2,57.27,21000.0,31.5839,31.6114,31.5453,31.5839,21000.0
2011-08-01 10:15:00,57.24,57.32,57.19,57.25,39000.0,31.5673,31.6114,31.5397,31.5728,39000.0
2011-08-01 10:20:00,57.25,57.3,57.12,57.21,20000.0,31.5728,31.6004,31.5011,31.5508,20000.0
2011-08-01 10:25:00,57.22,57.22,57.06,57.07,20500.0,31.5563,31.5563,31.4681,31.4736,20500.0
2011-08-01 10:30:00,57.09,57.22,57.05,57.08,22500.0,31.4846,31.5563,31.4625,31.4791,22500.0
2011-08-01 10:35:00,57.12,57.19,57.1,57.14,8000.0,31.5011,31.5397,31.4901,31.5122,8000.0
2011-08-01 10:40:00,57.17,57.39,57.13,57.35,20000.0,31.5287,31.65,31.5067,31.628,20000.0
2011-08-01 10:45:00,57.33,57.4,57.29,57.34,21000.0,31.617,31.6556,31.5949,31.6225,21000.0
2011-08-01 10:50:00,57.39,57.4,57.24,57.24,8000.0,31.65,31.6556,31.5673,31.5673,8000.0
2011-08-01 10:55:00,57.27,57.33,57.18,57.2,14000.0,31.5839,31.617,31.5342,31.5453,14000.0
2011-08-01 11:00:00,57.23,57.23,57.12,57.14,11500.0,31.5618,31.5618,31.5011,31.5122,11500.0
2011-08-01 11:05:00,57.14,57.18,57.07,57.18,12000.0,31.5122,31.5342,31.4736,31.5342,12000.0
2011-08-01 11:10:00,57.18,57.26,57.11,57.24,22000.0,31.5342,31.5784,31.4956,31.5673,22000.0
2011-08-01 11:15:00,57.25,57.28,57.11,57.11,24500.0,31.5728,31.5894,31.4956,31.4956,24500.0
2011-08-01 11:20:00,57.13,57.28,57.13,57.2,15000.0,31.5067,31.5894,31.5067,31.5453,15000.0
2011-08-01 11:25:00,57.2,57.24,57.18,57.22,21000.0,31.5453,31.5673,31.5342,31.5563,21000.0
2011-08-01 11:30:00,57.25,57.28,57.07,57.14,14000.0,31.5728,31.5894,31.4736,31.5122,14000.0
2011-08-01 11:35:00,57.14,57.15,56.97,57.1,38500.0,31.5122,31.5177,31.4184,31.4901,38500.0
2011-08-01 11:40:00,57.15,57.16,57.07,57.12,13500.0,31.5177,31.5232,31.4736,31.5011,13500.0
2011-08-01 11:45:00,57.12,57.22,57.1,57.17,13500.0,31.5011,31.5563,31.4901,31.5287,13500.0
2011-08-01 11:50:00,57.14,57.18,57.12,57.16,9500.0,31.5122,31.5342,31.5011,31.5232,9500.0
2011-08-01 11:55:00,57.18,57.19,57.08,57.16,19000.0,31.5342,31.5397,31.4791,31.5232,19000.0
2011-08-01 12:00:00,57.16,57.27,57.16,57.27,16000.0,31.5232,31.5839,31.5232,31.5839,16000.0
2011-08-01 12:05:00,57.27,57.27,57.1,57.19,22000.0,31.5839,31.5839,31.4901,31.5397,22000.0
2011-08-01 12:10:00,57.18,57.2,57.14,57.14,6500.0,31.5342,31.5453,31.5122,31.5122,6500.0
2011-08-01 12:15:00,57.2,57.2,57.03,57.03,12000.0,31.5453,31.5453,31.4515,31.4515,12000.0
2011-08-01 12:20:00,57.08,57.09,56.99,57.06,16500.0,31.4791,31.4846,31.4294,31.4681,16500.0
2011-08-01 12:25:00,57.06,57.11,57.06,57.07,11500.0,31.4681,31.4956,31.4681,31.4736,11500.0
2011-08-01 12:30:00,57.07,57.08,56.97,57.01,12000.0,31.4736,31.4791,31.4184,31.4405,12000.0
2011-08-01 12:35:00,57.01,57.03,57.01,57.01,10500.0,31.4405,31.4515,31.4405,31.4405,10500.0
2011-08-01 12:40:00,57.01,57.07,57.0,57.05,11500.0,31.4405,31.4736,31.435,31.4625,11500.0
2011-08-01 12:45:00,57.05,57.12,56.99,57.12,9500.0,31.4625,31.5011,31.4294,31.5011,9500.0
2011-08-01 12:50:00,57.12,57.16,57.09,57.09,14500.0,31.5011,31.5232,31.4846,31.4846,14500.0
2011-08-01 12:55:00,57.06,57.09,57.0,57.07,19000.0,31.4681,31.4846,31.435,31.4736,19000.0
2011-08-01 13:00:00,57.05,57.05,56.96,57.01,19500.0,31.4625,31.4625,31.4129,31.4405,19500.0
2011-08-01 13:05:00,56.98,56.98,56.91,56.98,26500.0,31.4239,31.4239,31.3853,31.4239,26500.0
2011-08-01 13:10:00,56.98,56.98,56.92,56.94,10000.0,31.4239,31.4239,31.3908,31.4019,10000.0
2011-08-01 13:15:00,56.94,57.03,56.9,57.03,16500.0,31.4019,31.4515,31.3798,31.4515,16500.0
2011-08-01 13:20:00,57.04,57.08,57.0,57.01,17500.0,31.457,31.4791,31.435,31.4405,17500.0
2011-08-01 13:25:00,57.04,57.14,57.01,57.06,24500.0,31.457,31.5122,31.4405,31.4681,24500.0
2011-08-01 13:30:00,57.08,57.14,57.08,57.1,13000.0,31.4791,31.5122,31.4791,31.4901,13000.0
2011-08-01 13:35:00,57.09,57.13,57.08,57.13,5500.0,31.4846,31.5067,31.4791,31.5067,5500.0
2011-08-01 13:40:00,57.15,57.17,57.11,57.17,12500.0,31.5177,31.5287,31.4956,31.5287,12500.0
2011-08-01 13:45:00,57.18,57.19,57.14,57.19,6500.0,31.5342,31.5397,31.5122,31.5397,6500.0
2011-08-01 13:50:00,57.19,57.23,57.17,57.18,16500.0,31.5397,31.5618,31.5287,31.5342,16500.0
2011-08-01 13:55:00,57.19,57.19,57.16,57.17,8000.0,31.5397,31.5397,31.5232,31.5287,8000.0
2011-08-01 14:00:00,57.17,57.19,57.15,57.18,7500.0,31.5287,31.5397,31.5177,31.5342,7500.0
2011-08-01 14:05:00,57.18,57.18,57.08,57.08,12000.0,31.5342,31.5342,31.4791,31.4791,12000.0
2011-08-01 14:10:00,57.1,57.1,57.0,57.04,12500.0,31.4901,31.4901,31.435,31.457,12500.0
2011-08-01 14:15:00,57.03,57.04,56.91,57.0,17500.0,31.4515,31.457,31.3853,31.435,17500.0
2011-08-01 14:20:00,57.0,57.03,56.98,57.03,16500.0,31.435,31.4515,31.4239,31.4515,16500.0
2011-08-01 14:25:00,57.07,57.07,57.02,57.03,13000.0,31.4736,31.4736,31.446,31.4515,13000.0
2011-08-01 14:30:00,57.02,57.14,57.02,57.14,8000.0,31.446,31.5122,31.446,31.5122,8000.0
2011-08-01 14:35:00,57.15,57.15,57.08,57.08,10500.0,31.5177,31.5177,31.4791,31.4791,10500.0
2011-08-01 14:40:00,57.12,57.2,57.09,57.13,12500.0,31.5011,31.5453,31.4846,31.5067,12500.0
2011-08-01 14:45:00,57.13,57.21,57.13,57.18,13000.0,31.5067,31.5508,31.5067,31.5342,13000.0
2011-08-01 14:50:00,57.17,57.24,57.16,57.24,10500.0,31.5287,31.5673,31.5232,31.5673,10500.0
2011-08-01 14:55:00,57.27,57.34,57.27,57.3,20500.0,31.5839,31.6225,31.5839,31.6004,20500.0
2011-08-01 15:00:00,57.3,57.4,57.29,57.36,28000.0,31.6004,31.6556,31.5949,31.6335,28000.0
2011-08-01 15:05:00,57.36,57.38,57.28,57.33,12000.0,31.6335,31.6445,31.5894,31.617,12000.0
2011-08-01 15:10:00,57.35,57.4,57.3,57.4,19500.0,31.628,31.6556,31.6004,31.6556,19500.0
2011-08-01 15:15:00,57.38,57.43,57.31,57.41,67000.0,31.6445,31.6721,31.6059,31.6611,67000.0
2011-08-01 15:20:00,57.45,57.55,57.45,57.53,18500.0,31.6831,31.7383,31.6831,31.7273,18500.0
2011-08-01 15:25:00,57.53,57.59,57.51,57.59,44000.0,31.7273,31.7603,31.7162,31.7603,44000.0
2011-08-01 15:30:00,57.56,57.62,57.47,57.51,38500.0,31.7438,31.7769,31.6942,31.7162,38500.0
2011-08-01 15:35:00,57.5,57.68,57.39,57.68,68000.0,31.7107,31.81,31.65,31.81,68000.0
2011-08-01 15:40:00,57.69,57.81,57.65,57.78,74000.0,31.8155,31.8817,31.7934,31.8651,74000.0
2011-08-01 15:45:00,57.75,57.8,57.62,57.73,61000.0,31.8486,31.8762,31.7769,31.8376,61000.0
2011-08-01 15:50:00,57.68,57.7,57.43,57.48,82500.0,31.81,31.821,31.6721,31.6997,82500.0
2011-08-01 15:55:00,57.46,57.63,57.46,57.6,124000.0,31.6886,31.7824,31.6886,31.7659,124000.0
2011-08-02 09:30:00,56.88,57.21,56.88,57.03,53500.0,31.3688,31.5508,31.3688,31.4515,53500.0
2011-08-02 09:35:00,57.28,57.42,57.22,57.35,25500.0,31.5894,31.6666,31.5563,31.628,25500.0
2011-08-02 09:40:00,57.44,57.44,57.23,57.28,33500.0,31.6776,31.6776,31.5618,31.5894,33500.0
2011-08-02 09:45:00,57.2,57.31,57.2,57.2,27500.0,31.5453,31.6059,31.5453,31.5453,27500.0
2011-08-02 09:50:00,57.24,57.26,57.1,57.11,35500.0,31.5673,31.5784,31.4901,31.4956,35500.0
2011-08-02 09:55:00,57.13,57.31,57.13,57.28,17000.0,31.5067,31.6059,31.5067,31.5894,17000.0
2011-08-02 10:00:00,57.35,57.36,57.12,57.21,29500.0,31.628,31.6335,31.5011,31.5508,29500.0
2011-08-02 10:05:00,57.18,57.18,57.12,57.12,14000.0,31.5342,31.5342,31.5011,31.5011,14000.0
2011-08-02 10:10:00,57.2,57.22,57.05,57.07,42000.0,31.5453,31.5563,31.4625,31.4736,42000.0
2011-08-02 10:15:00,57.06,57.11,57.02,57.02,19500.0,31.4681,31.4956,31.446,31.446,19500.0
2011-08-02 10:20:00,57.01,57.1,56.99,57.05,22500.0,31.4405,31.4901,31.4294,31.4625,22500.0
2011-08-02 10:25:00,57.03,57.05,56.96,57.01,19000.0,31.4515,31.4625,31.4129,31.4405,19000.0
2011-08-02 10:30:00,57.02,57.06,56.98,57.04,20000.0,31.446,31.4681,31.4239,31.457,20000.0
2011-08-02 10:35:00,57.03,57.11,57.03,57.04,29500.0,31.4515,31.4956,31.4515,31.457,29500.0
2011-08-02 10:40:00,57.02,57.06,56.99,56.99,31500.0,31.446,31.4681,31.4294,31.4294,31500.0
2011-08-02 10:45:00,56.97,56.97,56.84,56.85,16500.0,31.4184,31.4184,31.3467,31.3522,16500.0
2011-08-02 10:50:00,56.85,56.86,56.76,56.77,54500.0,31.3522,31.3578,31.3026,31.3081,54500.0
2011-08-02 10:55:00,56.78,56.79,56.72,56.72,15000.0,31.3136,31.3191,31.2805,31.2805,15000.0
2011-08-02 11:00:00,56.77,56.85,56.66,56.83,50000.0,31.3081,31.3522,31.2475,31.3412,50000.0
2011-08-02 11:05:00,56.87,56.95,56.87,56.94,11000.0,31.3633,31.4074,31.3633,31.4019,11000.0
2011-08-02 11:10:00,56.87,56.96,56.8,56.92,14000.0,31.3633,31.4129,31.3247,31.3908,14000.0
2011-08-02 11:15:00,56.89,57.03,56.79,56.79,39000.0,31.3743,31.4515,31.3191,31.3191,39000.0
2011-08-02 11:20:00,56.83,56.88,56.74,56.84,26000.0,31.3412,31.3688,31.2916,31.3467,26000.0
2011-08-02 11:25:00,56.88,56.97,56.88,56.96,13000.0,31.3688,31.4184,31.3688,31.4129,13000.0
2011-08-02 11:30:00,56.97,57.03,56.97,57.01,8000.0,31.4184,31.4515,31.4184,31.4405,8000.0
2011-08-02 11:35:00,56.97,56.98,56.96,56.97,4500.0,31.4184,31.4239,31.4129,31.4184,4500.0
2011-08-02 11:40:00,56.95,56.96,56.89,56.95,11000.0,31.4074,31.4129,31.3743,31.4074,11000.0
2011-08-02 11:45:00,56.93,57.04,56.93,57.04,10000.0,31.3964,31.457,31.3964,31.457,10000.0
2011-08-02 11:50:00,57.08,57.16,57.08,57.12,6500.0,31.4791,31.5232,31.4791,31.5011,6500.0
2011-08-02 11:55:00,57.06,57.1,57.06,57.09,5500.0,31.4681,31.4901,31.4681,31.4846,5500.0
2011-08-02 12:00:00,57.06,57.06,57.0,57.0,3500.0,31.4681,31.4681,31.435,31.435,3500.0
2011-08-02 12:05:00,56.97,57.06,56.97,57.06,4500.0,31.4184,31.4681,31.4184,31.4681,4500.0
2011-08-02 12:10:00,57.05,57.05,56.99,56.99,2500.0,31.4625,31.4625,31.4294,31.4294,2500.0
2011-08-02 12:15:00,56.99,57.05,56.98,57.05,10500.0,31.4294,31.4625,31.4239,31.4625,10500.0
2011-08-02 12:20:00,57.04,57.14,57.04,57.1,4500.0,31.457,31.5122,31.457,31.4901,4500.0
2011-08-02 12:25:00,57.16,57.16,57.11,57.11,6500.0,31.5232,31.5232,31.4956,31.4956,6500.0
2011-08-02 12:30:00,57.11,57.11,56.97,56.97,4500.0,31.4956,31.4956,31.4184,31.4184,4500.0
2011-08-02 12:35:00,56.93,56.97,56.87,56.97,17000.0,31.3964,31.4184,31.3633,31.4184,17000.0
2011-08-02 12:40:00,56.99,57.03,56.93,56.93,5500.0,31.4294,31.4515,31.3964,31.3964,5500.0
2011-08-02 12:45:00,56.87,56.88,56.73,56.73,23000.0,31.3633,31.3688,31.2861,31.2861,23000.0
2011-08-02 12:50:00,56.74,56.81,56.7,56.7,8000.0,31.2916,31.3302,31.2695,31.2695,8000.0
2011-08-02 12:55:00,56.66,56.75,56.65,56.75,6500.0,31.2475,31.2971,31.2419,31.2971,6500.0
2011-08-02 13:00:00,56.74,56.81,56.74,56.81,13500.0,31.2916,31.3302,31.2916,31.3302,13500.0
2011-08-02 13:05:00,56.78,56.96,56.78,56.89,11000.0,31.3136,31.4129,31.3136,31.3743,11000.0
2011-08-02 13:10:00,56.89,56.89,56.8,56.82,8000.0,31.3743,31.3743,31.3247,31.3357,8000.0
2011-08-02 13:15:00,56.85,56.91,56.85,56.87,10000.0,31.3522,31.3853,31.3522,31.3633,10000.0
2011-08-02 13:20:00,56.86,56.89,56.85,56.85,2500.0,31.3578,31.3743,31.3522,31.3522,2500.0
2011-08-02 13:25:00,56.86,56.86,56.76,56.78,5500.0,31.3578,31.3578,31.3026,31.3136,5500.0
2011-08-02 13:30:00,56.8,56.8,56.76,56.79,5500.0,31.3247,31.3247,31.3026,31.3191,5500.0
2011-08-02 13:35:00,56.75,56.75,56.63,56.63,13000.0,31.2971,31.2971,31.2309,31.2309,13000.0
2011-08-02 13:40:00,56.67,56.67,56.6,56.65,15500.0,31.253,31.253,31.2144,31.2419,15500.0
2011-08-02 13:45:00,56.65,56.69,56.6,56.64,18000.0,31.2419,31.264,31.2144,31.2364,18000.0
2011-08-02 13:50:00,56.63,56.64,56.6,56.61,12000.0,31.2309,31.2364,31.2144,31.2199,12000.0
2011-08-02 13:55:00,56.6,56.6,56.5,56.51,28000.0,31.2144,31.2144,31.1592,31.1647,28000.0
2011-08-02 14:00:00,56.5,56.68,56.5,56.61,12500.0,31.1592,31.2585,31.1592,31.2199,12500.0
2011-08-02 14:05:00,56.65,56.7,56.64,56.67,11500.0,31.2419,31.2695,31.2364,31.253,11500.0
2011-08-02 14:10:00,56.62,56.7,56.61,56.7,23500.0,31.2254,31.2695,31.2199,31.2695,23500.0
2011-08-02 14:15:00,56.69,56.71,56.64,56.68,11000.0,31.264,31.275,31.2364,31.2585,11000.0
2011-08-02 14:20:00,56.72,56.75,56.64,56.66,16500.0,31.2805,31.2971,31.2364,31.2475,16500.0
2011-08-02 14:25:00,56.68,56.68,56.64,56.64,8000.0,31.2585,31.2585,31.2364,31.2364,8000.0
2011-08-02 14:30:00,56.64,56.64,56.52,56.56,14500.0,31.2364,31.2364,31.1702,31.1923,14500.0
2011-08-02 14:35:00,56.55,56.57,56.46,56.46,21000.0,31.1868,31.1978,31.1372,31.1372,21000.0
2011-08-02 14:40:00,56.48,56.48,56.44,56.48,14500.0,31.1482,31.1482,31.1261,31.1482,14500.0
2011-08-02 14:45:00,56.46,56.5,56.46,56.49,7000.0,31.1372,31.1592,31.1372,31.1537,7000.0
2011-08-02 14:50:00,56.48,56.57,56.48,56.57,15000.0,31.1482,31.1978,31.1482,31.1978,15000.0
2011-08-02 14:55:00,56.6,56.63,56.56,56.63,39500.0,31.2144,31.2309,31.1923,31.2309,39500.0
2011-08-02 15:00:00,56.62,56.64,56.57,56.58,11000.0,31.2254,31.2364,31.1978,31.2033,11000.0
2011-08-02 15:05:00,56.58,56.67,56.58,56.64,5000.0,31.2033,31.253,31.2033,31.2364,5000.0
2011-08-02 15:10:00,56.63,56.64,56.5,56.5,10000.0,31.2309,31.2364,31.1592,31.1592,10000.0
2011-08-02 15:15:00,56.48,56.61,56.48,56.54,15500.0,31.1482,31.2199,31.1482,31.1813,15500.0
2011-08-02 15:20:00,56.5,56.51,56.42,56.42,12500.0,31.1592,31.1647,31.1151,31.1151,12500.0
2011-08-02 15:25:00,56.42,56.42,56.31,56.34,47500.0,31.1151,31.1151,31.0544,31.071,47500.0
2011-08-02 15:30:00,56.35,56.42,56.32,56.37,23500.0,31.0765,31.1151,31.0599,31.0875,23500.0
2011-08-02 15:35:00,56.37,56.4,56.32,56.36,25000.0,31.0875,31.1041,31.0599,31.082,25000.0
2011-08-02 15:40:00,56.37,56.38,56.21,56.29,38000.0,31.0875,31.093,30.9993,31.0434,38000.0
2011-08-02 15:45:00,56.25,56.32,56.21,56.22,61500.0,31.0213,31.0599,30.9993,31.0048,61500.0
2011-08-02 15:50:00,56.22,56.23,56.0,56.17,258000.0,31.0048,31.0103,30.8835,30.9772,258000.0
2011-08-02 15:55:00,56.18,56.26,55.99,56.04,243500.0,30.9827,31.0269,30.878,30.9055,243500.0
2011-08-03 09:30:00,56.17,56.4,56.0,56.4,53500.0,30.9772,31.1041,30.8835,31.1041,53500.0
2011-08-03 09:35:00,56.32,56.49,56.31,56.38,43500.0,31.0599,31.1537,31.0544,31.093,43500.0
2011-08-03 09:40:00,56.44,56.47,56.07,56.16,24000.0,31.1261,31.1427,30.9221,30.9717,24000.0
2011-08-03 09:45:00,56.12,56.12,55.94,55.99,22000.0,30.9497,30.9497,30.8504,30.878,22000.0
2011-08-03 09:50:00,55.97,56.03,55.86,55.86,46500.0,30.8669,30.9,30.8063,30.8063,46500.0
2011-08-03 09:55:00,55.88,55.97,55.8,55.91,72000.0,30.8173,30.8669,30.7732,30.8338,72000.0
2011-08-03 10:00:00,55.88,56.04,55.71,55.9,66000.0,30.8173,30.9055,30.7235,30.8283,66000.0
2011-08-03 10:05:00,55.88,56.06,55.86,56.02,55500.0,30.8173,30.9166,30.8063,30.8945,55500.0
2011-08-03 10:10:00,56.02,56.07,55.94,56.0,42000.0,30.8945,30.9221,30.8504,30.8835,42000.0
2011-08-03 10:15:00,56.01,56.01,55.82,55.86,16000.0,30.889,30.889,30.7842,30.8063,16000.0
2011-08-03 10:20:00,55.86,55.87,55.69,55.73,25000.0,30.8063,30.8118,30.7125,30.7346,25000.0
2011-08-03 10:25:00,55.77,55.91,55.71,55.79,13500.0,30.7566,30.8338,30.7235,30.7677,13500.0
2011-08-03 10:30:00,55.74,55.8,55.54,55.56,25000.0,30.7401,30.7732,30.6298,30.6408,25000.0
2011-08-03 10:35:00,55.56,55.56,55.2,55.28,52500.0,30.6408,30.6408,30.4423,30.4864,52500.0
2011-08-03 10:40:00,55.28,55.31,55.11,55.24,48000.0,30.4864,30.5029,30.3926,30.4643,48000.0
2011-08-03 10:45:00,55.24,55.24,55.12,55.18,11000.0,30.4643,30.4643,30.3982,30.4313,11000.0
2011-08-03 10:50:00,55.14,55.32,55.11,55.31,51500.0,30.4092,30.5085,30.3926,30.5029,51500.0
2011-08-03 10:55:00,55.3,55.3,55.15,55.23,26000.0,30.4974,30.4974,30.4147,30.4588,26000.0
2011-08-03 11:00:00,55.21,55.38,55.19,55.21,42500.0,30.4478,30.5415,30.4368,30.4478,42500.0
2011-08-03 11:05:00,55.3,55.3,55.09,55.16,21000.0,30.4974,30.4974,30.3816,30.4202,21000.0
2011-08-03 11:10:00,55.16,55.4,55.14,55.35,20500.0,30.4202,30.5526,30.4092,30.525,20500.0
2011-08-03 11:15:00,55.48,55.58,55.33,55.5,25000.0,30.5967,30.6518,30.514,30.6077,25000.0
2011-08-03 11:20:00,55.55,55.55,55.37,55.39,19000.0,30.6353,30.6353,30.536,30.5471,19000.0
2011-08-03 11:25:00,55.4,55.41,55.18,55.2,19500.0,30.5526,30.5581,30.4313,30.4423,19500.0
2011-08-03 11:30:00,55.22,55.35,55.2,55.34,8000.0,30.4533,30.525,30.4423,30.5195,8000.0
2011-08-03 11:35:00,55.34,55.39,55.3,55.3,16000.0,30.5195,30.5471,30.4974,30.4974,16000.0
2011-08-03 11:40:00,55.28,55.28,55.1,55.1,12000.0,30.4864,30.4864,30.3871,30.3871,12000.0
2011-08-03 11:45:00,55.15,55.17,55.09,55.11,17000.0,30.4147,30.4257,30.3816,30.3926,17000.0
2011-08-03 11:50:00,55.13,55.23,55.13,55.2,12500.0,30.4037,30.4588,30.4037,30.4423,12500.0
2011-08-03 11:55:00,55.21,55.24,55.11,55.11,19000.0,30.4478,30.4643,30.3926,30.3926,19000.0
2011-08-03 12:00:00,55.14,55.14,55.0,55.09,31000.0,30.4092,30.4092,30.332,30.3816,31000.0
2011-08-03 12:05:00,55.02,55.12,55.02,55.06,16000.0,30.343,30.3982,30.343,30.3651,16000.0
2011-08-03 12:10:00,55.08,55.1,55.06,55.06,8000.0,30.3761,30.3871,30.3651,30.3651,8000.0
2011-08-03 12:15:00,55.08,55.11,55.02,55.05,26500.0,30.3761,30.3926,30.343,30.3596,26500.0
2011-08-03 12:20:00,55.04,55.13,55.04,55.12,10000.0,30.354,30.4037,30.354,30.3982,10000.0
2011-08-03 12:25:00,55.12,55.28,55.1,55.28,25000.0,30.3982,30.4864,30.3871,30.4864,25000.0
2011-08-03 12:30:00,55.3,55.35,55.28,55.29,14500.0,30.4974,30.525,30.4864,30.4919,14500.0
2011-08-03 12:35:00,55.36,55.45,55.33,55.42,21500.0,30.5305,30.5802,30.514,30.5636,21500.0
2011-08-03 12:40:00,55.39,55.39,55.3,55.3,13500.0,30.5471,30.5471,30.4974,30.4974,13500.0
2011-08-03 12:45:00,55.29,55.31,55.2,55.31,10000.0,30.4919,30.5029,30.4423,30.5029,10000.0
2011-08-03 12:50:00,55.32,55.38,55.21,55.25,18500.0,30.5085,30.5415,30.4478,30.4699,18500.0
2011-08-03 12:55:00,55.22,55.26,55.18,55.23,13500.0,30.4533,30.4754,30.4313,30.4588,13500.0
2011-08-03 13:00:00,55.22,55.25,55.18,55.22,10000.0,30.4533,30.4699,30.4313,30.4533,10000.0
2011-08-03 13:05:00,55.22,55.22,55.17,55.17,6500.0,30.4533,30.4533,30.4257,30.4257,6500.0
2011-08-03 13:10:00,55.26,55.38,55.21,55.34,11500.0,30.4754,30.5415,30.4478,30.5195,11500.0
2011-08-03 13:15:00,55.33,55.38,55.3,55.33,32500.0,30.514,30.5415,30.4974,30.514,32500.0
2011-08-03 13:20:00,55.31,55.39,55.31,55.37,29500.0,30.5029,30.5471,30.5029,30.536,29500.0
2011-08-03 13:25:00,55.34,55.35,55.3,55.35,6500.0,30.5195,30.525,30.4974,30.525,6500.0
2011-08-03 13:30:00,55.39,55.59,55.35,55.58,26000.0,30.5471,30.6574,30.525,30.6518,26000.0
2011-08-03 13:35:00,55.57,55.71,55.55,55.71,15000.0,30.6463,30.7235,30.6353,30.7235,15000.0
2011-08-03 13:40:00,55.73,55.87,55.72,55.87,11000.0,30.7346,30.8118,30.7291,30.8118,11000.0
2011-08-03 13:45:00,55.87,55.95,55.86,55.9,20500.0,30.8118,30.8559,30.8063,30.8283,20500.0
2011-08-03 13:50:00,55.9,55.91,55.82,55.91,36000.0,30.8283,30.8338,30.7842,30.8338,36000.0
2011-08-03 13:55:00,55.87,55.93,55.8,55.93,33500.0,30.8118,30.8449,30.7732,30.8449,33500.0
2011-08-03 14:00:00,55.88,56.14,55.87,56.11,43000.0,30.8173,30.9607,30.8118,30.9441,43000.0
2011-08-03 14:05:00,56.11,56.2,56.01,56.01,32000.0,30.9441,30.9938,30.889,30.889,32000.0
2011-08-03 14:10:00,56.05,56.11,56.02,56.11,12500.0,30.911,30.9441,30.8945,30.9441,12500.0
2011-08-03 14:15:00,56.16,56.16,56.02,56.03,16500.0,30.9717,30.9717,30.8945,30.9,16500.0
2011-08-03 14:20:00,55.97,56.07,55.97,56.07,9500.0,30.8669,30.9221,30.8669,30.9221,9500.0
2011-08-03 14:25:00,56.07,56.08,55.88,55.89,21000.0,30.9221,30.9276,30.8173,30.8228,21000.0
2011-08-03 14:30:00,55.96,55.96,55.81,55.85,15000.0,30.8614,30.8614,30.7787,30.8007,15000.0
2011-08-03 14:35:00,55.85,55.91,55.81,55.9,21500.0,30.8007,30.8338,30.7787,30.8283,21500.0
2011-08-03 14:40:00,55.88,55.95,55.86,55.9,15000.0,30.8173,30.8559,30.8063,30.8283,15000.0
2011-08-03 14:45:00,55.91,55.94,55.82,55.94,15000.0,30.8338,30.8504,30.7842,30.8504,15000.0
2011-08-03 14:50:00,55.94,56.0,55.93,55.98,16500.0,30.8504,30.8835,30.8449,30.8724,16500.0
2011-08-03 14:55:00,55.97,56.08,55.97,55.99,16000.0,30.8669,30.9276,30.8669,30.878,16000.0
2011-08-03 15:00:00,56.05,56.12,56.04,56.08,30000.0,30.911,30.9497,30.9055,30.9276,30000.0
2011-08-03 15:05:00,56.08,56.08,55.94,55.94,13000.0,30.9276,30.9276,30.8504,30.8504,13000.0
2011-08-03 15:10:00,55.91,56.06,55.91,56.03,31000.0,30.8338,30.9166,30.8338,30.9,31000.0
2011-08-03 15:15:00,56.02,56.08,55.99,56.0,56500.0,30.8945,30.9276,30.878,30.8835,56500.0
2011-08-03 15:20:00,56.03,56.11,55.98,56.0,36000.0,30.9,30.9441,30.8724,30.8835,36000.0
2011-08-03 15:25:00,56.0,56.01,55.84,55.84,21500.0,30.8835,30.889,30.7952,30.7952,21500.0
2011-08-03 15:30:00,55.85,55.92,55.82,55.84,30000.0,30.8007,30.8394,30.7842,30.7952,30000.0
2011-08-03 15:35:00,55.9,55.9,55.8,55.89,62000.0,30.8283,30.8283,30.7732,30.8228,62000.0
2011-08-03 15:40:00,55.88,56.0,55.85,55.86,27500.0,30.8173,30.8835,30.8007,30.8063,27500.0
2011-08-03 15:45:00,55.86,55.93,55.83,55.88,43500.0,30.8063,30.8449,30.7897,30.8173,43500.0
2011-08-03 15:50:00,55.86,55.99,55.85,55.85,26000.0,30.8063,30.878,30.8007,30.8007,26000.0
2011-08-03 15:55:00,55.87,56.06,55.79,56.0,112000.0,30.8118,30.9166,30.7677,30.8835,112000.0
2011-08-04 09:30:00,55.48,55.86,55.22,55.78,34000.0,30.5967,30.8063,30.4533,30.7621,34000.0
2011-08-04 09:35:00,55.78,55.86,55.69,55.76,16000.0,30.7621,30.8063,30.7125,30.7511,16000.0
2011-08-04 09:40:00,55.7,55.73,55.43,55.43,11500.0,30.718,30.7346,30.5691,30.5691,11500.0
2011-08-04 09:45:00,55.42,55.46,54.92,54.99,66000.0,30.5636,30.5857,30.2879,30.3265,66000.0
2011-08-04 09:50:00,55.01,55.06,54.97,55.0,43500.0,30.3375,30.3651,30.3154,30.332,43500.0
2011-08-04 09:55:00,55.02,55.05,54.92,54.98,49000.0,30.343,30.3596,30.2879,30.321,49000.0
2011-08-04 10:00:00,54.97,55.0,54.9,54.92,40500.0,30.3154,30.332,30.2768,30.2879,40500.0
2011-08-04 10:05:00,54.9,55.02,54.9,54.92,21000.0,30.2768,30.343,30.2768,30.2879,21000.0
2011-08-04 10:10:00,54.93,54.95,54.73,54.8,63000.0,30.2934,30.3044,30.1831,30.2217,63000.0
2011-08-04 10:15:00,54.78,54.85,54.75,54.79,25000.0,30.2107,30.2493,30.1941,30.2162,25000.0
2011-08-04 10:20:00,54.81,54.83,54.75,54.78,24000.0,30.2272,30.2382,30.1941,30.2107,24000.0
2011-08-04 10:25:00,54.82,54.83,54.66,54.66,29500.0,30.2327,30.2382,30.1445,30.1445,29500.0
2011-08-04 10:30:00,54.71,54.75,54.66,54.71,20000.0,30.172,30.1941,30.1445,30.172,20000.0
2011-08-04 10:35:00,54.71,54.78,54.68,54.78,15500.0,30.172,30.2107,30.1555,30.2107,15500.0
2011-08-04 10:40:00,54.79,54.79,54.56,54.58,49000.0,30.2162,30.2162,30.0893,30.1004,49000.0
2011-08-04 10:45:00,54.57,54.6,54.43,54.57,35000.0,30.0948,30.1114,30.0176,30.0948,35000.0
2011-08-04 10:50:00,54.58,54.59,54.44,54.47,16000.0,30.1004,30.1059,30.0231,30.0397,16000.0
2011-08-04 10:55:00,54.44,54.44,54.3,54.33,20000.0,30.0231,30.0231,29.9459,29.9625,20000.0
2011-08-04 11:00:00,54.33,54.53,54.28,54.5,37000.0,29.9625,30.0728,29.9349,30.0562,37000.0
2011-08-04 11:05:00,54.48,54.68,54.48,54.64,17500.0,30.0452,30.1555,30.0452,30.1334,17500.0
2011-08-04 11:10:00,54.63,54.68,54.61,54.66,14000.0,30.1279,30.1555,30.1169,30.1445,14000.0
2011-08-04 11:15:00,54.66,54.75,54.63,54.72,14000.0,30.1445,30.1941,30.1279,30.1776,14000.0
2011-08-04 11:20:00,54.72,54.76,54.48,54.48,19500.0,30.1776,30.1996,30.0452,30.0452,19500.0
2011-08-04 11:25:00,54.48,54.5,54.4,54.43,14500.0,30.0452,30.0562,30.0011,30.0176,14500.0
2011-08-04 11:30:00,54.44,54.52,54.41,54.48,27500.0,30.0231,30.0673,30.0066,30.0452,27500.0
2011-08-04 11:35:00,54.43,54.47,54.4,54.46,25000.0,30.0176,30.0397,30.0011,30.0342,25000.0
2011-08-04 11:40:00,54.44,54.44,54.28,54.38,18000.0,30.0231,30.0231,29.9349,29.9901,18000.0
2011-08-04 11:45:00,54.37,54.37,54.1,54.11,31000.0,29.9845,29.9845,29.8356,29.8412,31000.0
2011-08-04 11:50:00,54.17,54.32,54.16,54.27,19000.0,29.8742,29.957,29.8687,29.9294,19000.0
2011-08-04 11:55:00,54.29,54.45,54.28,54.4,19500.0,29.9404,30.0287,29.9349,30.0011,19500.0
2011-08-04 12:00:00,54.42,54.43,54.35,54.39,10000.0,30.0121,30.0176,29.9735,29.9956,10000.0
2011-08-04 12:05:00,54.4,54.46,54.28,54.36,5000.0,30.0011,30.0342,29.9349,29.979,5000.0
2011-08-04 12:10:00,54.34,54.52,54.34,54.47,13000.0,29.968,30.0673,29.968,30.0397,13000.0
2011-08-04 12:15:00,54.48,54.53,54.41,54.42,8000.0,30.0452,30.0728,30.0066,30.0121,8000.0
2011-08-04 12:20:00,54.4,54.5,54.33,54.37,14000.0,30.0011,30.0562,29.9625,29.9845,14000.0
2011-08-04 12:25:00,54.35,54.46,54.33,54.43,6500.0,29.9735,30.0342,29.9625,30.0176,6500.0
2011-08-04 12:30:00,54.43,54.46,54.39,54.46,17500.0,30.0176,30.0342,29.9956,30.0342,17500.0
2011-08-04 12:35:00,54.46,54.46,54.29,54.33,12500.0,30.0342,30.0342,29.9404,29.9625,12500.0
2011-08-04 12:40:00,54.36,54.37,54.3,54.33,14500.0,29.979,29.9845,29.9459,29.9625,14500.0
2011-08-04 12:45:00,54.35,54.49,54.34,54.46,11000.0,29.9735,30.0507,29.968,30.0342,11000.0
2011-08-04 12:50:00,54.43,54.47,54.38,54.41,41000.0,30.0176,30.0397,29.9901,30.0066,41000.0
2011-08-04 12:55:00,54.41,54.49,54.38,54.43,23500.0,30.0066,30.0507,29.9901,30.0176,23500.0
2011-08-04 13:00:00,54.4,54.49,54.4,54.43,23500.0,30.0011,30.0507,30.0011,30.0176,23500.0
2011-08-04 13:05:00,54.44,54.48,54.42,54.42,15500.0,30.0231,30.0452,30.0121,30.0121,15500.0
2011-08-04 13:10:00,54.44,54.54,54.4,54.44,30000.0,30.0231,30.0783,30.0011,30.0231,30000.0
2011-08-04 13:15:00,54.44,54.48,54.4,54.45,16000.0,30.0231,30.0452,30.0011,30.0287,16000.0
2011-08-04 13:20:00,54.48,54.62,54.48,54.59,9500.0,30.0452,30.1224,30.0452,30.1059,9500.0
2011-08-04 13:25:00,54.59,54.74,54.59,54.72,18500.0,30.1059,30.1886,30.1059,30.1776,18500.0
2011-08-04 13:30:00,54.68,54.69,54.62,54.62,7000.0,30.1555,30.161,30.1224,30.1224,7000.0
2011-08-04 13:35:00,54.62,54.67,54.57,54.67,7000.0,30.1224,30.15,30.0948,30.15,7000.0
2011-08-04 13:40:00,54.64,54.64,54.47,54.49,9500.0,30.1334,30.1334,30.0397,30.0507,9500.0
2011-08-04 13:45:00,54.43,54.43,54.31,54.43,15000.0,30.0176,30.0176,29.9515,30.0176,15000.0
2011-08-04 13:50:00,54.41,54.52,54.41,54.41,9500.0,30.0066,30.0673,30.0066,30.0066,9500.0
2011-08-04 13:55:00,54.37,54.47,54.37,54.42,12000.0,29.9845,30.0397,29.9845,30.0121,12000.0
2011-08-04 14:00:00,54.42,54.42,54.21,54.34,15000.0,30.0121,30.0121,29.8963,29.968,15000.0
2011-08-04 14:05:00,54.29,54.44,54.28,54.41,29500.0,29.9404,30.0231,29.9349,30.0066,29500.0
2011-08-04 14:10:00,54.42,54.44,54.36,54.43,39500.0,30.0121,30.0231,29.979,30.0176,39500.0
2011-08-04 14:15:00,54.44,54.49,54.37,54.37,35500.0,30.0231,30.0507,29.9845,29.9845,35500.0
2011-08-04 14:20:00,54.36,54.36,54.23,54.31,15000.0,29.979,29.979,29.9073,29.9515,15000.0
2011-08-04 14:25:00,54.25,54.25,54.1,54.19,48500.0,29.9184,29.9184,29.8356,29.8853,48500.0
2011-08-04 14:30:00,54.17,54.49,54.16,54.48,37500.0,29.8742,30.0507,29.8687,30.0452,37500.0
2011-08-04 14:35:00,54.46,54.46,54.39,54.45,32500.0,30.0342,30.0342,29.9956,30.0287,32500.0
2011-08-04 14:40:00,54.45,54.47,54.4,54.44,32500.0,30.0287,30.0397,30.0011,30.0231,32500.0
2011-08-04 14:45:00,54.4,54.45,54.36,54.39,40000.0,30.0011,30.0287,29.979,29.9956,40000.0
2011-08-04 14:50:00,54.37,54.37,54.31,54.31,16500.0,29.9845,29.9845,29.9515,29.9515,16500.0
2011-08-04 14:55:00,54.28,54.29,54.2,54.29,16000.0,29.9349,29.9404,29.8908,29.9404,16000.0
2011-08-04 15:00:00,54.26,54.35,54.21,54.3,24000.0,29.9239,29.9735,29.8963,29.9459,24000.0
2011-08-04 15:05:00,54.33,54.4,54.31,54.37,25500.0,29.9625,30.0011,29.9515,29.9845,25500.0
2011-08-04 15:10:00,54.37,54.4,54.32,54.35,55000.0,29.9845,30.0011,29.957,29.9735,55000.0
2011-08-04 15:15:00,54.33,54.35,54.11,54.17,27500.0,29.9625,29.9735,29.8412,29.8742,27500.0
2011-08-04 15:20:00,54.12,54.2,54.02,54.07,41000.0,29.8467,29.8908,29.7915,29.8191,41000.0
2011-08-04 15:25:00,54.07,54.08,53.86,53.87,84500.0,29.8191,29.8246,29.7033,29.7088,84500.0
2011-08-04 15:30:00,53.87,53.93,53.62,53.71,103500.0,29.7088,29.7419,29.5709,29.6206,103500.0
2011-08-04 15:35:00,53.7,53.92,53.67,53.88,116500.0,29.615,29.7364,29.5985,29.7143,116500.0
2011-08-04 15:40:00,53.88,53.9,53.48,53.48,98500.0,29.7143,29.7253,29.4937,29.4937,98500.0
2011-08-04 15:45:00,53.47,53.57,53.4,53.5,123500.0,29.4882,29.5434,29.4496,29.5047,123500.0
2011-08-04 15:50:00,53.49,53.5,53.17,53.24,187000.0,29.4992,29.5047,29.3228,29.3614,187000.0
2011-08-04 15:55:00,53.24,53.31,53.08,53.11,279500.0,29.3614,29.4,29.2731,29.2897,279500.0
2011-08-05 09:30:00,53.72,53.99,53.36,53.9,85500.0,29.6261,29.775,29.4275,29.7253,85500.0
2011-08-05 09:35:00,53.97,54.3,53.97,54.2,97500.0,29.7639,29.9459,29.7639,29.8908,97500.0
2011-08-05 09:40:00,54.2,54.29,54.1,54.17,105500.0,29.8908,29.9404,29.8356,29.8742,105500.0
2011-08-05 09:45:00,54.18,54.25,53.68,53.68,47500.0,29.8798,29.9184,29.604,29.604,47500.0
2011-08-05 09:50:00,53.68,53.68,52.72,52.79,79000.0,29.604,29.604,29.0746,29.1132,79000.0
2011-08-05 09:55:00,52.74,52.91,52.5,52.53,97000.0,29.0856,29.1794,28.9533,28.9698,97000.0
2011-08-05 10:00:00,52.51,52.94,52.4,52.8,83000.0,28.9588,29.1959,28.8981,29.1187,83000.0
2011-08-05 10:05:00,52.8,53.31,52.8,53.2,42000.0,29.1187,29.4,29.1187,29.3393,42000.0
2011-08-05 10:10:00,53.11,53.2,52.94,53.03,48500.0,29.2897,29.3393,29.1959,29.2455,48500.0
2011-08-05 10:15:00,53.05,53.51,53.05,53.44,45500.0,29.2566,29.5103,29.2566,29.4717,45500.0
2011-08-05 10:20:00,53.47,53.76,53.46,53.66,56000.0,29.4882,29.6481,29.4827,29.593,56000.0
2011-08-05 10:25:00,53.72,53.73,53.59,53.59,74000.0,29.6261,29.6316,29.5544,29.5544,74000.0
2011-08-05 10:30:00,53.58,53.63,53.42,53.44,52000.0,29.5489,29.5764,29.4606,29.4717,52000.0
2011-08-05 10:35:00,53.49,53.51,53.3,53.4,45500.0,29.4992,29.5103,29.3944,29.4496,45500.0
2011-08-05 10:40:00,53.4,53.43,53.28,53.31,38500.0,29.4496,29.4661,29.3834,29.4,38500.0
2011-08-05 10:45:00,53.29,53.36,53.22,53.29,49500.0,29.3889,29.4275,29.3503,29.3889,49500.0
2011-08-05 10:50:00,53.3,53.36,53.22,53.27,25500.0,29.3944,29.4275,29.3503,29.3779,25500.0
2011-08-05 10:55:00,53.27,53.37,53.18,53.31,49500.0,29.3779,29.4331,29.3283,29.4,49500.0
2011-08-05 11:00:00,53.35,53.4,53.2,53.31,54500.0,29.422,29.4496,29.3393,29.4,54500.0
2011-08-05 11:05:00,53.31,53.45,53.2,53.4,43500.0,29.4,29.4772,29.3393,29.4496,43500.0
2011-08-05 11:10:00,53.37,53.38,53.23,53.25,25500.0,29.4331,29.4386,29.3558,29.3669,25500.0
2011-08-05 11:15:00,53.23,53.25,53.04,53.24,41500.0,29.3558,29.3669,29.2511,29.3614,41500.0
2011-08-05 11:20:00,53.12,53.25,53.02,53.25,37000.0,29.2952,29.3669,29.24,29.3669,37000.0
2011-08-05 11:25:00,53.23,53.58,53.23,53.35,72000.0,29.3558,29.5489,29.3558,29.422,72000.0
2011-08-05 11:30:00,53.41,53.49,53.33,53.34,31000.0,29.4551,29.4992,29.411,29.4165,31000.0
2011-08-05 11:35:00,53.3,53.3,53.12,53.16,16000.0,29.3944,29.3944,29.2952,29.3172,16000.0
2011-08-05 11:40:00,53.19,53.19,53.01,53.1,35000.0,29.3338,29.3338,29.2345,29.2841,35000.0
2011-08-05 11:45:00,53.17,53.17,52.92,52.93,50000.0,29.3228,29.3228,29.1849,29.1904,50000.0
2011-08-05 11:50:00,53.0,53.06,52.93,52.96,38500.0,29.229,29.2621,29.1904,29.2069,38500.0
2011-08-05 11:55:00,52.99,53.05,52.86,52.98,76500.0,29.2235,29.2566,29.1518,29.218,76500.0
2011-08-05 12:00:00,52.98,53.18,52.95,53.02,63500.0,29.218,29.3283,29.2014,29.24,63500.0
2011-08-05 12:05:00,53.0,53.33,53.0,53.27,73500.0,29.229,29.411,29.229,29.3779,73500.0
2011-08-05 12:10:00,53.25,53.41,53.25,53.3,43000.0,29.3669,29.4551,29.3669,29.3944,43000.0
2011-08-05 12:15:00,53.34,53.86,53.26,53.49,67000.0,29.4165,29.7033,29.3724,29.4992,67000.0
2011-08-05 12:20:00,53.32,53.32,52.97,53.19,68500.0,29.4055,29.4055,29.2125,29.3338,68500.0
2011-08-05 12:25:00,53.18,53.4,53.12,53.2,26500.0,29.3283,29.4496,29.2952,29.3393,26500.0
2011-08-05 12:30:00,53.17,53.39,53.04,53.37,14500.0,29.3228,29.4441,29.2511,29.4331,14500.0
2011-08-05 12:35:00,53.38,53.87,53.37,53.8,45500.0,29.4386,29.7088,29.4331,29.6702,45500.0
2011-08-05 12:40:00,53.8,54.13,53.66,54.13,71500.0,29.6702,29.8522,29.593,29.8522,71500.0
2011-08-05 12:45:00,54.03,54.6,53.95,54.58,100000.0,29.797,30.1114,29.7529,30.1004,100000.0
2011-08-05 12:50:00,54.58,54.76,53.83,53.87,103000.0,30.1004,30.1996,29.6867,29.7088,103000.0
2011-08-05 12:55:00,53.86,53.99,53.76,53.89,44500.0,29.7033,29.775,29.6481,29.7198,44500.0
2011-08-05 13:00:00,53.92,53.94,53.6,53.6,43000.0,29.7364,29.7474,29.5599,29.5599,43000.0
2011-08-05 13:05:00,53.49,53.64,53.26,53.64,27000.0,29.4992,29.582,29.3724,29.582,27000.0
2011-08-05 13:10:00,53.6,53.73,53.55,53.58,101500.0,29.5599,29.6316,29.5323,29.5489,101500.0
2011-08-05 13:15:00,53.63,53.78,53.58,53.64,32000.0,29.5764,29.6592,29.5489,29.582,32000.0
2011-08-05 13:20:00,53.67,53.88,53.65,53.71,79500.0,29.5985,29.7143,29.5875,29.6206,79500.0
2011-08-05 13:25:00,53.71,53.73,53.51,53.57,17500.0,29.6206,29.6316,29.5103,29.5434,17500.0
2011-08-05 13:30:00,53.63,54.99,53.59,54.0,228000.0,29.5764,30.3265,29.5544,29.7805,228000.0
2011-08-05 13:35:00,53.96,53.97,53.67,53.83,38500.0,29.7584,29.7639,29.5985,29.6867,38500.0
2011-08-05 13:40:00,53.78,53.88,53.71,53.84,91500.0,29.6592,29.7143,29.6206,29.6923,91500.0
2011-08-05 13:45:00,53.82,53.88,53.63,53.79,42500.0,29.6812,29.7143,29.5764,29.6647,42500.0
2011-08-05 13:50:00,53.79,54.08,53.73,54.08,81500.0,29.6647,29.8246,29.6316,29.8246,81500.0
2011-08-05 13:55:00,54.18,54.25,54.05,54.1,39000.0,29.8798,29.9184,29.8081,29.8356,39000.0
2011-08-05 14:00:00,54.08,54.27,54.02,54.27,93000.0,29.8246,29.9294,29.7915,29.9294,93000.0
2011-08-05 14:05:00,54.26,54.38,54.12,54.21,26000.0,29.9239,29.9901,29.8467,29.8963,26000.0
2011-08-05 14:10:00,54.16,54.16,54.05,54.07,28500.0,29.8687,29.8687,29.8081,29.8191,28500.0
2011-08-05 14:15:00,54.07,54.12,53.94,53.94,47500.0,29.8191,29.8467,29.7474,29.7474,47500.0
2011-08-05 14:20:00,54.01,54.21,53.94,54.03,32000.0,29.786,29.8963,29.7474,29.797,32000.0
2011-08-05 14:25:00,54.02,54.05,53.92,54.05,18500.0,29.7915,29.8081,29.7364,29.8081,18500.0
2011-08-05 14:30:00,53.99,54.04,53.96,53.96,43000.0,29.775,29.8026,29.7584,29.7584,43000.0
2011-08-05 14:35:00,53.94,54.03,53.93,54.0,30500.0,29.7474,29.797,29.7419,29.7805,30500.0
2011-08-05 14:40:00,54.0,54.0,53.85,53.9,30500.0,29.7805,29.7805,29.6978,29.7253,30500.0
2011-08-05 14:45:00,53.89,53.94,53.69,53.71,81500.0,29.7198,29.7474,29.6095,29.6206,81500.0
2011-08-05 14:50:00,53.71,53.75,53.53,53.61,35000.0,29.6206,29.6426,29.5213,29.5654,35000.0
2011-08-05 14:55:00,53.6,53.67,53.49,53.52,30000.0,29.5599,29.5985,29.4992,29.5158,30000.0
2011-08-05 15:00:00,53.51,53.57,53.2,53.2,72500.0,29.5103,29.5434,29.3393,29.3393,72500.0
2011-08-05 15:05:00,53.2,53.22,52.91,53.13,126000.0,29.3393,29.3503,29.1794,29.3007,126000.0
2011-08-05 15:10:00,53.15,53.47,53.08,53.42,69000.0,29.3117,29.4882,29.2731,29.4606,69000.0
2011-08-05 15:15:00,53.43,53.52,53.19,53.19,49500.0,29.4661,29.5158,29.3338,29.3338,49500.0
2011-08-05 15:20:00,53.22,53.5,53.18,53.39,47000.0,29.3503,29.5047,29.3283,29.4441,47000.0
2011-08-05 15:25:00,53.39,53.46,53.25,53.26,103500.0,29.4441,29.4827,29.3669,29.3724,103500.0
2011-08-05 15:30:00,53.24,53.59,53.23,53.59,81000.0,29.3614,29.5544,29.3558,29.5544,81000.0
2011-08-05 15:35:00,53.59,54.02,53.52,53.97,51000.0,29.5544,29.7915,29.5158,29.7639,51000.0
2011-08-05 15:40:00,53.98,54.14,53.82,53.9,47000.0,29.7695,29.8577,29.6812,29.7253,47000.0
2011-08-05 15:45:00,53.85,53.89,53.65,53.85,54500.0,29.6978,29.7198,29.5875,29.6978,54500.0
2011-08-05 15:50:00,53.75,54.07,53.61,54.07,69500.0,29.6426,29.8191,29.5654,29.8191,69500.0
2011-08-05 15:55:00,54.07,54.1,53.77,53.88,247500.0,29.8191,29.8356,29.6536,29.7143,247500.0
2011-08-08 09:30:00,52.4,52.99,52.4,52.61,107000.0,28.8981,29.2235,28.8981,29.0139,107000.0
2011-08-08 09:35:00,52.65,53.13,52.65,53.03,51000.0,29.036,29.3007,29.036,29.2455,51000.0
2011-08-08 09:40:00,53.07,53.26,53.0,53.11,43000.0,29.2676,29.3724,29.229,29.2897,43000.0
2011-08-08 09:45:00,53.11,53.21,52.92,53.03,42500.0,29.2897,29.3448,29.1849,29.2455,42500.0
2011-08-08 09:50:00,53.0,53.1,52.92,53.03,81000.0,29.229,29.2841,29.1849,29.2455,81000.0
2011-08-08 09:55:00,53.05,53.11,52.45,52.97,28500.0,29.2566,29.2897,28.9257,29.2125,28500.0
2011-08-08 10:00:00,53.0,53.11,52.95,53.0,37000.0,29.229,29.2897,29.2014,29.229,37000.0
2011-08-08 10:05:00,53.03,53.08,52.99,53.04,29000.0,29.2455,29.2731,29.2235,29.2511,29000.0
2011-08-08 10:10:00,53.05,53.06,52.91,52.96,46500.0,29.2566,29.2621,29.1794,29.2069,46500.0
2011-08-08 10:15:00,52.95,52.99,52.62,52.77,33500.0,29.2014,29.2235,29.0194,29.1022,33500.0
2011-08-08 10:20:00,52.66,52.75,52.5,52.63,61000.0,29.0415,29.0911,28.9533,29.0249,61000.0
2011-08-08 10:25:00,52.62,52.66,52.48,52.58,54500.0,29.0194,29.0415,28.9422,28.9974,54500.0
2011-08-08 10:30:00,52.52,52.72,52.51,52.59,54000.0,28.9643,29.0746,28.9588,29.0029,54000.0
2011-08-08 10:35:00,52.59,52.66,52.4,52.54,44500.0,29.0029,29.0415,28.8981,28.9753,44500.0
2011-08-08 10:40:00,52.59,52.9,52.59,52.77,45000.0,29.0029,29.1739,29.0029,29.1022,45000.0
2011-08-08 10:45:00,52.8,52.87,52.64,52.82,44500.0,29.1187,29.1573,29.0305,29.1297,44500.0
2011-08-08 10:50:00,52.85,52.95,52.74,52.86,26500.0,29.1463,29.2014,29.0856,29.1518,26500.0
2011-08-08 10:55:00,52.81,52.98,52.76,52.82,76000.0,29.1242,29.218,29.0966,29.1297,76000.0
2011-08-08 11:00:00,52.76,52.79,52.7,52.73,23500.0,29.0966,29.1132,29.0636,29.0801,23500.0
2011-08-08 11:05:00,52.78,53.04,52.75,53.04,16500.0,29.1077,29.2511,29.0911,29.2511,16500.0
2011-08-08 11:10:00,53.0,53.48,52.98,53.22,50000.0,29.229,29.4937,29.218,29.3503,50000.0
2011-08-08 11:15:00,53.21,53.24,53.03,53.03,26500.0,29.3448,29.3614,29.2455,29.2455,26500.0
2011-08-08 11:20:00,52.98,52.98,52.89,52.92,11000.0,29.218,29.218,29.1683,29.1849,11000.0
2011-08-08 11:25:00,52.9,53.04,52.88,52.9,44000.0,29.1739,29.2511,29.1628,29.1739,44000.0
2011-08-08 11:30:00,52.88,52.9,52.67,52.89,34000.0,29.1628,29.1739,29.047,29.1683,34000.0
2011-08-08 11:35:00,53.0,53.0,52.82,52.95,17500.0,29.229,29.229,29.1297,29.2014,17500.0
2011-08-08 11:40:00,52.96,53.15,52.9,52.95,22000.0,29.2069,29.3117,29.1739,29.2014,22000.0
2011-08-08 11:45:00,52.97,52.99,52.9,52.93,18500.0,29.2125,29.2235,29.1739,29.1904,18500.0
2011-08-08 11:50:00,53.06,53.07,52.91,52.95,13500.0,29.2621,29.2676,29.1794,29.2014,13500.0
2011-08-08 11:55:00,52.97,52.98,52.9,52.93,22000.0,29.2125,29.218,29.1739,29.1904,22000.0
2011-08-08 12:00:00,52.93,52.93,52.62,52.62,28500.0,29.1904,29.1904,29.0194,29.0194,28500.0
2011-08-08 12:05:00,52.64,52.76,52.55,52.74,23000.0,29.0305,29.0966,28.9808,29.0856,23000.0
2011-08-08 12:10:00,52.74,52.83,52.74,52.76,8000.0,29.0856,29.1352,29.0856,29.0966,8000.0
2011-08-08 12:15:00,52.7,52.81,52.61,52.61,8000.0,29.0636,29.1242,29.0139,29.0139,8000.0
2011-08-08 12:20:00,52.59,52.64,52.45,52.58,20500.0,29.0029,29.0305,28.9257,28.9974,20500.0
2011-08-08 12:25:00,52.55,52.59,52.47,52.47,38000.0,28.9808,29.0029,28.9367,28.9367,38000.0
2011-08-08 12:30:00,52.45,52.56,52.45,52.47,11000.0,28.9257,28.9863,28.9257,28.9367,11000.0
2011-08-08 12:35:00,52.44,52.5,52.39,52.39,21000.0,28.9202,28.9533,28.8926,28.8926,21000.0
2011-08-08 12:40:00,52.39,52.6,52.31,52.47,21000.0,28.8926,29.0084,28.8485,28.9367,21000.0
2011-08-08 12:45:00,52.48,52.62,52.4,52.41,16000.0,28.9422,29.0194,28.8981,28.9036,16000.0
2011-08-08 12:50:00,52.43,52.54,52.42,52.42,12000.0,28.9147,28.9753,28.9091,28.9091,12000.0
2011-08-08 12:55:00,52.44,52.54,52.4,52.4,19000.0,28.9202,28.9753,28.8981,28.8981,19000.0
2011-08-08 13:00:00,52.43,52.52,52.41,52.44,16500.0,28.9147,28.9643,28.9036,28.9202,16500.0
2011-08-08 13:05:00,52.39,52.43,52.2,52.3,76000.0,28.8926,28.9147,28.7878,28.843,76000.0
2011-08-08 13:10:00,52.34,52.45,52.0,52.06,49500.0,28.865,28.9257,28.6775,28.7106,49500.0
2011-08-08 13:15:00,52.06,52.21,52.0,52.21,25500.0,28.7106,28.7933,28.6775,28.7933,25500.0
2011-08-08 13:20:00,52.18,52.32,52.14,52.23,24500.0,28.7768,28.854,28.7547,28.8044,24500.0
2011-08-08 13:25:00,52.27,52.38,52.27,52.3,16000.0,28.8264,28.8871,28.8264,28.843,16000.0
2011-08-08 13:30:00,52.27,52.28,52.1,52.1,24000.0,28.8264,28.8319,28.7327,28.7327,24000.0
2011-08-08 13:35:00,52.11,52.11,51.84,51.89,60000.0,28.7382,28.7382,28.5893,28.6168,60000.0
2011-08-08 13:40:00,51.85,51.92,51.73,51.73,36000.0,28.5948,28.6334,28.5286,28.5286,36000.0
2011-08-08 13:45:00,51.78,51.78,51.47,51.54,127500.0,28.5562,28.5562,28.3852,28.4238,127500.0
2011-08-08 13:50:00,51.57,51.65,51.41,51.62,44500.0,28.4404,28.4845,28.3521,28.4679,44500.0
2011-08-08 13:55:00,51.65,51.65,51.18,51.25,49000.0,28.4845,28.4845,28.2253,28.2639,49000.0
2011-08-08 14:00:00,51.24,51.38,51.15,51.38,38500.0,28.2584,28.3356,28.2087,28.3356,38500.0
2011-08-08 14:05:00,51.38,51.38,51.12,51.18,48000.0,28.3356,28.3356,28.1922,28.2253,48000.0
2011-08-08 14:10:00,51.2,51.26,50.93,50.93,45000.0,28.2363,28.2694,28.0874,28.0874,45000.0
2011-08-08 14:15:00,50.84,50.9,50.47,50.87,162000.0,28.0378,28.0709,27.8337,28.0543,162000.0
2011-08-08 14:20:00,50.87,50.91,50.18,50.2,59500.0,28.0543,28.0764,27.6738,27.6848,59500.0
2011-08-08 14:25:00,50.24,50.73,50.0,50.73,80000.0,27.7069,27.9771,27.5745,27.9771,80000.0
2011-08-08 14:30:00,50.76,50.92,50.63,50.85,33500.0,27.9937,28.0819,27.922,28.0433,33500.0
2011-08-08 14:35:00,50.88,50.98,50.56,50.63,36500.0,28.0598,28.115,27.8834,27.922,36500.0
2011-08-08 14:40:00,50.65,50.76,50.56,50.64,33500.0,27.933,27.9937,27.8834,27.9275,33500.0
2011-08-08 14:45:00,50.64,50.72,50.39,50.47,69500.0,27.9275,27.9716,27.7896,27.8337,69500.0
2011-08-08 14:50:00,50.47,50.61,50.47,50.53,34500.0,27.8337,27.9109,27.8337,27.8668,34500.0
2011-08-08 14:55:00,50.5,50.56,50.34,50.48,45500.0,27.8503,27.8834,27.762,27.8392,45500.0
2011-08-08 15:00:00,50.42,50.6,50.42,50.47,72500.0,27.8062,27.9054,27.8062,27.8337,72500.0
2011-08-08 15:05:00,50.56,51.02,50.4,51.0,53500.0,27.8834,28.137,27.7951,28.126,53500.0
2011-08-08 15:10:00,51.0,51.54,51.0,51.48,112000.0,28.126,28.4238,28.126,28.3907,112000.0
2011-08-08 15:15:00,51.5,51.75,51.24,51.41,86500.0,28.4018,28.5396,28.2584,28.3521,86500.0
2011-08-08 15:20:00,51.46,51.46,51.11,51.32,75500.0,28.3797,28.3797,28.1867,28.3025,75500.0
2011-08-08 15:25:00,51.27,51.28,50.87,51.06,83500.0,28.2749,28.2804,28.0543,28.1591,83500.0
2011-08-08 15:30:00,50.98,51.14,50.65,50.68,62000.0,28.115,28.2032,27.933,27.9495,62000.0
2011-08-08 15:35:00,50.65,50.8,50.65,50.75,57000.0,27.933,28.0157,27.933,27.9881,57000.0
2011-08-08 15:40:00,50.78,50.84,50.45,50.51,104500.0,28.0047,28.0378,27.8227,27.8558,104500.0
2011-08-08 15:45:00,50.5,50.5,49.97,50.04,142000.0,27.8503,27.8503,27.558,27.5966,142000.0
2011-08-08 15:50:00,49.98,50.16,49.81,49.97,276500.0,27.5635,27.6628,27.4697,27.558,276500.0
2011-08-08 15:55:00,49.95,49.96,49.31,49.44,419000.0,27.547,27.5525,27.194,27.2657,419000.0
2011-08-09 09:30:00,50.64,51.81,50.64,51.44,95500.0,27.9275,28.5727,27.9275,28.3687,95500.0
2011-08-09 09:35:00,51.4,51.49,51.2,51.2,86000.0,28.3466,28.3962,28.2363,28.2363,86000.0
2011-08-09 09:40:00,51.08,51.12,50.64,50.76,102000.0,28.1701,28.1922,27.9275,27.9937,102000.0
2011-08-09 09:45:00,50.74,51.21,50.72,50.89,59000.0,27.9826,28.2418,27.9716,28.0654,59000.0
2011-08-09 09:50:00,50.93,51.15,50.91,51.02,59000.0,28.0874,28.2087,28.0764,28.137,59000.0
2011-08-09 09:55:00,51.09,51.57,51.06,51.49,44500.0,28.1757,28.4404,28.1591,28.3962,44500.0
2011-08-09 10:00:00,51.4,51.84,51.4,51.56,43500.0,28.3466,28.5893,28.3466,28.4349,43500.0
2011-08-09 10:05:00,51.64,51.7,51.38,51.45,49500.0,28.479,28.5121,28.3356,28.3742,49500.0
2011-08-09 10:10:00,51.45,51.61,51.33,51.6,38500.0,28.3742,28.4624,28.308,28.4569,38500.0
2011-08-09 10:15:00,51.59,51.63,51.4,51.4,17000.0,28.4514,28.4735,28.3466,28.3466,17000.0
2011-08-09 10:20:00,51.38,51.54,51.38,51.48,48000.0,28.3356,28.4238,28.3356,28.3907,48000.0
2011-08-09 10:25:00,51.53,51.73,51.53,51.7,27500.0,28.4183,28.5286,28.4183,28.5121,27500.0
2011-08-09 10:30:00,51.74,51.9,51.58,51.9,33500.0,28.5341,28.6224,28.4459,28.6224,33500.0
2011-08-09 10:35:00,51.93,52.03,51.93,52.01,91500.0,28.6389,28.6941,28.6389,28.683,91500.0
2011-08-09 10:40:00,51.99,52.02,51.86,51.94,57500.0,28.672,28.6885,28.6003,28.6444,57500.0
2011-08-09 10:45:00,51.93,52.1,51.93,52.1,14500.0,28.6389,28.7327,28.6389,28.7327,14500.0
2011-08-09 10:50:00,52.13,52.24,52.11,52.21,43500.0,28.7492,28.8099,28.7382,28.7933,43500.0
2011-08-09 10:55:00,52.14,52.2,52.11,52.19,40000.0,28.7547,28.7878,28.7382,28.7823,40000.0
2011-08-09 11:00:00,52.13,52.18,51.85,51.86,58000.0,28.7492,28.7768,28.5948,28.6003,58000.0
2011-08-09 11:05:00,51.82,52.12,51.81,52.08,29000.0,28.5782,28.7437,28.5727,28.7216,29000.0
2011-08-09 11:10:00,52.02,52.02,51.75,51.8,44500.0,28.6885,28.6885,28.5396,28.5672,44500.0
2011-08-09 11:15:00,51.88,51.96,51.88,51.95,13500.0,28.6113,28.6555,28.6113,28.6499,13500.0
2011-08-09 11:20:00,52.01,52.06,51.95,52.0,78000.0,28.683,28.7106,28.6499,28.6775,78000.0
2011-08-09 11:25:00,52.05,52.3,52.05,52.3,14000.0,28.7051,28.843,28.7051,28.843,14000.0
2011-08-09 11:30:00,52.26,52.28,52.14,52.21,48000.0,28.8209,28.8319,28.7547,28.7933,48000.0
2011-08-09 11:35:00,52.19,52.23,52.07,52.15,53500.0,28.7823,28.8044,28.7161,28.7602,53500.0
2011-08-09 11:40:00,52.08,52.16,51.97,52.16,21500.0,28.7216,28.7657,28.661,28.7657,21500.0
2011-08-09 11:45:00,52.16,52.19,52.01,52.03,22500.0,28.7657,28.7823,28.683,28.6941,22500.0
2011-08-09 11:50:00,52.03,52.11,52.01,52.1,47000.0,28.6941,28.7382,28.683,28.7327,47000.0
2011-08-09 11:55:00,52.06,52.24,52.06,52.22,55000.0,28.7106,28.8099,28.7106,28.7988,55000.0
2011-08-09 12:00:00,52.23,52.29,52.2,52.28,70000.0,28.8044,28.8374,28.7878,28.8319,70000.0
2011-08-09 12:05:00,52.24,52.29,52.09,52.2,82500.0,28.8099,28.8374,28.7271,28.7878,82500.0
2011-08-09 12:10:00,52.19,52.2,52.11,52.12,38000.0,28.7823,28.7878,28.7382,28.7437,38000.0
2011-08-09 12:15:00,52.13,52.16,52.1,52.13,8500.0,28.7492,28.7657,28.7327,28.7492,8500.0
2011-08-09 12:20:00,52.11,52.13,51.96,51.96,183000.0,28.7382,28.7492,28.6555,28.6555,183000.0
2011-08-09 12:25:00,51.93,51.93,51.72,51.72,19500.0,28.6389,28.6389,28.5231,28.5231,19500.0
2011-08-09 12:30:00,51.77,51.89,51.75,51.89,14500.0,28.5507,28.6168,28.5396,28.6168,14500.0
2011-08-09 12:35:00,51.91,52.0,51.91,51.96,15000.0,28.6279,28.6775,28.6279,28.6555,15000.0
2011-08-09 12:40:00,51.96,51.99,51.93,51.99,10500.0,28.6555,28.672,28.6389,28.672,10500.0
2011-08-09 12:45:00,51.98,51.98,51.83,51.85,37000.0,28.6665,28.6665,28.5838,28.5948,37000.0
2011-08-09 12:50:00,51.84,51.86,51.73,51.86,41500.0,28.5893,28.6003,28.5286,28.6003,41500.0
2011-08-09 12:55:00,51.84,51.84,51.74,51.76,11500.0,28.5893,28.5893,28.5341,28.5452,11500.0
2011-08-09 13:00:00,51.75,51.78,51.64,51.7,40500.0,28.5396,28.5562,28.479,28.5121,40500.0
2011-08-09 13:05:00,51.69,51.79,51.68,51.73,23000.0,28.5065,28.5617,28.501,28.5286,23000.0
2011-08-09 13:10:00,51.73,51.76,51.64,51.76,15500.0,28.5286,28.5452,28.479,28.5452,15500.0
2011-08-09 13:15:00,51.77,51.77,51.64,51.65,20000.0,28.5507,28.5507,28.479,28.4845,20000.0
2011-08-09 13:20:00,51.64,51.68,51.61,51.62,64000.0,28.479,28.501,28.4624,28.4679,64000.0
2011-08-09 13:25:00,51.63,51.69,51.61,51.63,33000.0,28.4735,28.5065,28.4624,28.4735,33000.0
2011-08-09 13:30:00,51.64,51.69,51.63,51.65,57000.0,28.479,28.5065,28.4735,28.4845,57000.0
2011-08-09 13:35:00,51.68,51.7,51.61,51.64,104000.0,28.501,28.5121,28.4624,28.479,104000.0
2011-08-09 13:40:00,51.64,51.66,51.57,51.63,26000.0,28.479,28.49,28.4404,28.4735,26000.0
2011-08-09 13:45:00,51.63,51.66,51.51,51.58,25500.0,28.4735,28.49,28.4073,28.4459,25500.0
2011-08-09 13:50:00,51.58,51.62,51.46,51.46,45000.0,28.4459,28.4679,28.3797,28.3797,45000.0
2011-08-09 13:55:00,51.46,51.65,51.39,51.6,74000.0,28.3797,28.4845,28.3411,28.4569,74000.0
2011-08-09 14:00:00,51.59,51.7,51.59,51.6,32500.0,28.4514,28.5121,28.4514,28.4569,32500.0
2011-08-09 14:05:00,51.53,51.53,51.42,51.43,14500.0,28.4183,28.4183,28.3576,28.3632,14500.0
2011-08-09 14:10:00,51.43,51.43,51.32,51.37,14000.0,28.3632,28.3632,28.3025,28.3301,14000.0
2011-08-09 14:15:00,51.41,51.99,51.41,51.98,29500.0,28.3521,28.672,28.3521,28.6665,29500.0
2011-08-09 14:20:00,51.95,51.95,50.74,51.08,179000.0,28.6499,28.6499,27.9826,28.1701,179000.0
2011-08-09 14:25:00,50.94,51.33,50.8,51.0,121500.0,28.0929,28.308,28.0157,28.126,121500.0
2011-08-09 14:30:00,50.97,51.13,50.69,50.81,90500.0,28.1095,28.1977,27.9551,28.0212,90500.0
2011-08-09 14:35:00,50.91,51.01,50.3,50.39,107500.0,28.0764,28.1315,27.74,27.7896,107500.0
2011-08-09 14:40:00,50.39,50.4,49.5,49.5,143500.0,27.7896,27.7951,27.2988,27.2988,143500.0
2011-08-09 14:45:00,49.46,50.37,49.46,50.24,73000.0,27.2767,27.7786,27.2767,27.7069,73000.0
2011-08-09 14:50:00,50.28,51.1,50.28,50.77,105500.0,27.7289,28.1812,27.7289,27.9992,105500.0
2011-08-09 14:55:00,50.8,50.8,50.38,50.62,62000.0,28.0157,28.0157,27.7841,27.9165,62000.0
2011-08-09 15:00:00,50.61,50.84,50.32,50.75,39500.0,27.9109,28.0378,27.751,27.9881,39500.0
2011-08-09 15:05:00,50.89,50.99,50.69,50.69,29500.0,28.0654,28.1205,27.9551,27.9551,29500.0
2011-08-09 15:10:00,50.71,51.32,50.7,51.3,131000.0,27.9661,28.3025,27.9606,28.2915,131000.0
2011-08-09 15:15:00,51.26,51.79,51.26,51.57,134000.0,28.2694,28.5617,28.2694,28.4404,134000.0
2011-08-09 15:20:00,51.59,51.62,51.34,51.46,61000.0,28.4514,28.4679,28.3135,28.3797,61000.0
2011-08-09 15:25:00,51.47,51.86,51.39,51.77,50500.0,28.3852,28.6003,28.3411,28.5507,50500.0
2011-08-09 15:30:00,51.82,51.86,51.43,51.51,96500.0,28.5782,28.6003,28.3632,28.4073,96500.0
2011-08-09 15:35:00,51.49,51.62,51.43,51.61,79500.0,28.3962,28.4679,28.3632,28.4624,79500.0
2011-08-09 15:40:00,51.61,52.19,51.55,52.15,79000.0,28.4624,28.7823,28.4293,28.7602,79000.0
2011-08-09 15:45:00,52.11,52.49,52.05,52.42,157000.0,28.7382,28.9477,28.7051,28.9091,157000.0
2011-08-09 15:50:00,52.39,52.49,52.24,52.47,266500.0,28.8926,28.9477,28.8099,28.9367,266500.0
2011-08-09 15:55:00,52.47,53.31,52.44,53.29,584500.0,28.9367,29.4,28.9202,29.3889,584500.0
2011-08-10 09:30:00,52.05,52.63,51.92,51.96,209000.0,28.7051,29.0249,28.6334,28.6555,209000.0
2011-08-10 09:35:00,52.0,52.24,51.4,51.55,188000.0,28.6775,28.8099,28.3466,28.4293,188000.0
2011-08-10 09:40:00,51.54,51.78,51.47,51.53,97500.0,28.4238,28.5562,28.3852,28.4183,97500.0
2011-08-10 09:45:00,51.52,51.58,51.01,51.06,139500.0,28.4128,28.4459,28.1315,28.1591,139500.0
2011-08-10 09:50:00,51.09,51.22,50.15,50.23,240000.0,28.1757,28.2473,27.6573,27.7014,240000.0
2011-08-10 09:55:00,50.23,50.6,50.1,50.17,90000.0,27.7014,27.9054,27.6297,27.6683,90000.0
2011-08-10 10:00:00,50.1,50.24,49.6,49.61,163500.0,27.6297,27.7069,27.3539,27.3594,163500.0
2011-08-10 10:05:00,49.61,49.81,48.95,48.95,301500.0,27.3594,27.4697,26.9955,26.9955,301500.0
2011-08-10 10:10:00,48.94,49.12,48.61,48.83,189000.0,26.9899,27.0892,26.808,26.9293,189000.0
2011-08-10 10:15:00,48.8,48.85,48.24,48.25,219500.0,26.9127,26.9403,26.6039,26.6094,219500.0
2011-08-10 10:20:00,48.25,48.64,48.0,48.49,261500.0,26.6094,26.8245,26.4715,26.7418,261500.0
2011-08-10 10:25:00,48.62,49.16,48.62,49.01,109500.0,26.8135,27.1113,26.8135,27.0286,109500.0
2011-08-10 10:30:00,49.03,49.9,49.03,49.54,138500.0,27.0396,27.5194,27.0396,27.3208,138500.0
2011-08-10 10:35:00,49.5,49.67,49.35,49.51,60500.0,27.2988,27.3925,27.2161,27.3043,60500.0
2011-08-10 10:40:00,49.59,49.9,49.54,49.54,81000.0,27.3484,27.5194,27.3208,27.3208,81000.0
2011-08-10 10:45:00,49.49,49.55,49.35,49.43,57500.0,27.2933,27.3264,27.2161,27.2602,57500.0
2011-08-10 10:50:00,49.41,49.45,49.23,49.3,64000.0,27.2491,27.2712,27.1499,27.1885,64000.0
2011-08-10 10:55:00,49.33,49.66,49.32,49.54,79500.0,27.205,27.387,27.1995,27.3208,79500.0
2011-08-10 11:00:00,49.48,49.48,49.32,49.33,41000.0,27.2878,27.2878,27.1995,27.205,41000.0
2011-08-10 11:05:00,49.39,49.52,49.32,49.51,37000.0,27.2381,27.3098,27.1995,27.3043,37000.0
2011-08-10 11:10:00,49.53,49.86,49.44,49.61,129500.0,27.3153,27.4973,27.2657,27.3594,129500.0
2011-08-10 11:15:00,49.6,49.96,49.51,49.92,73500.0,27.3539,27.5525,27.3043,27.5304,73500.0
2011-08-10 11:20:00,49.81,49.9,49.54,49.65,256500.0,27.4697,27.5194,27.3208,27.3815,256500.0
2011-08-10 11:25:00,49.66,49.7,49.55,49.56,92000.0,27.387,27.4091,27.3264,27.3319,92000.0
2011-08-10 11:30:00,49.62,49.87,49.56,49.87,124000.0,27.365,27.5028,27.3319,27.5028,124000.0
2011-08-10 11:35:00,49.86,49.96,49.74,49.79,103500.0,27.4973,27.5525,27.4311,27.4587,103500.0
2011-08-10 11:40:00,49.79,49.9,49.74,49.77,91000.0,27.4587,27.5194,27.4311,27.4477,91000.0
2011-08-10 11:45:00,49.85,49.91,49.77,49.8,55500.0,27.4918,27.5249,27.4477,27.4642,55500.0
2011-08-10 11:50:00,49.79,49.8,49.52,49.62,82500.0,27.4587,27.4642,27.3098,27.365,82500.0
2011-08-10 11:55:00,49.61,50.0,49.57,49.92,66500.0,27.3594,27.5745,27.3374,27.5304,66500.0
2011-08-10 12:00:00,49.92,50.23,49.79,50.2,94500.0,27.5304,27.7014,27.4587,27.6848,94500.0
2011-08-10 12:05:00,50.29,50.3,50.08,50.2,50500.0,27.7345,27.74,27.6186,27.6848,50500.0
2011-08-10 12:10:00,50.18,50.3,50.17,50.22,37500.0,27.6738,27.74,27.6683,27.6959,37500.0
2011-08-10 12:15:00,50.23,50.38,50.1,50.33,129500.0,27.7014,27.7841,27.6297,27.7565,129500.0
2011-08-10 12:20:00,50.38,50.4,50.17,50.17,36000.0,27.7841,27.7951,27.6683,27.6683,36000.0
2011-08-10 12:25:00,50.13,50.17,49.9,49.95,40000.0,27.6462,27.6683,27.5194,27.547,40000.0
2011-08-10 12:30:00,49.99,50.08,49.94,50.0,59500.0,27.569,27.6186,27.5414,27.5745,59500.0
2011-08-10 12:35:00,50.04,50.04,49.9,49.93,59500.0,27.5966,27.5966,27.5194,27.5359,59500.0
2011-08-10 12:40:00,49.95,50.05,49.9,50.05,46000.0,27.547,27.6021,27.5194,27.6021,46000.0
2011-08-10 12:45:00,50.08,50.25,50.08,50.13,16500.0,27.6186,27.7124,27.6186,27.6462,16500.0
2011-08-10 12:50:00,50.05,50.19,50.01,50.16,46500.0,27.6021,27.6793,27.58,27.6628,46500.0
2011-08-10 12:55:00,50.18,50.28,50.1,50.19,30000.0,27.6738,27.7289,27.6297,27.6793,30000.0
2011-08-10 13:00:00,50.18,50.25,50.06,50.17,19000.0,27.6738,27.7124,27.6076,27.6683,19000.0
2011-08-10 13:05:00,50.2,50.23,49.99,50.01,29500.0,27.6848,27.7014,27.569,27.58,29500.0
2011-08-10 13:10:00,50.08,50.21,49.93,49.95,23000.0,27.6186,27.6903,27.5359,27.547,23000.0
2011-08-10 13:15:00,50.02,50.03,49.81,49.89,38000.0,27.5856,27.5911,27.4697,27.5139,38000.0
2011-08-10 13:20:00,49.84,49.93,49.68,49.87,32000.0,27.4863,27.5359,27.3981,27.5028,32000.0
2011-08-10 13:25:00,49.9,50.24,49.83,50.14,35000.0,27.5194,27.7069,27.4808,27.6517,35000.0
2011-08-10 13:30:00,50.1,50.18,49.92,49.94,35500.0,27.6297,27.6738,27.5304,27.5414,35500.0
2011-08-10 13:35:00,49.96,49.99,49.84,49.9,33000.0,27.5525,27.569,27.4863,27.5194,33000.0
2011-08-10 13:40:00,49.92,50.17,49.9,50.03,25500.0,27.5304,27.6683,27.5194,27.5911,25500.0
2011-08-10 13:45:00,50.1,50.4,50.08,50.31,66000.0,27.6297,27.7951,27.6186,27.7455,66000.0
2011-08-10 13:50:00,50.38,50.4,50.18,50.27,78000.0,27.7841,27.7951,27.6738,27.7234,78000.0
2011-08-10 13:55:00,50.25,50.5,50.07,50.26,80500.0,27.7124,27.8503,27.6131,27.7179,80500.0
2011-08-10 14:00:00,50.26,50.4,50.16,50.31,106000.0,27.7179,27.7951,27.6628,27.7455,106000.0
2011-08-10 14:05:00,50.26,50.36,50.01,50.04,211000.0,27.7179,27.7731,27.58,27.5966,211000.0
2011-08-10 14:10:00,50.02,50.2,49.91,50.0,166000.0,27.5856,27.6848,27.5249,27.5745,166000.0
2011-08-10 14:15:00,49.97,49.97,49.5,49.63,117000.0,27.558,27.558,27.2988,27.3705,117000.0
2011-08-10 14:20:00,49.64,49.64,49.52,49.6,142500.0,27.376,27.376,27.3098,27.3539,142500.0
2011-08-10 14:25:00,49.59,49.77,49.55,49.62,67500.0,27.3484,27.4477,27.3264,27.365,67500.0
2011-08-10 14:30:00,49.62,49.75,49.48,49.48,58500.0,27.365,27.4367,27.2878,27.2878,58500.0
2011-08-10 14:35:00,49.4,49.49,49.23,49.28,83000.0,27.2436,27.2933,27.1499,27.1775,83000.0
2011-08-10 14:40:00,49.28,49.51,49.27,49.45,55000.0,27.1775,27.3043,27.1719,27.2712,55000.0
2011-08-10 14:45:00,49.48,50.05,49.48,49.76,95000.0,27.2878,27.6021,27.2878,27.4422,95000.0
2011-08-10 14:50:00,49.73,49.82,49.58,49.58,64500.0,27.4256,27.4753,27.3429,27.3429,64500.0
2011-08-10 14:55:00,49.65,49.89,49.65,49.65,60500.0,27.3815,27.5139,27.3815,27.3815,60500.0
2011-08-10 15:00:00,49.69,49.73,49.46,49.57,53000.0,27.4036,27.4256,27.2767,27.3374,53000.0
2011-08-10 15:05:00,49.57,49.68,49.29,49.29,49500.0,27.3374,27.3981,27.183,27.183,49500.0
2011-08-10 15:10:00,49.27,49.3,48.96,49.01,131500.0,27.1719,27.1885,27.001,27.0286,131500.0
2011-08-10 15:15:00,48.95,49.08,48.81,48.94,102500.0,26.9955,27.0672,26.9183,26.9899,102500.0
2011-08-10 15:20:00,48.94,49.0,48.78,48.94,76000.0,26.9899,27.023,26.9017,26.9899,76000.0
2011-08-10 15:25:00,48.94,49.17,48.48,48.51,128500.0,26.9899,27.1168,26.7363,26.7528,128500.0
2011-08-10 15:30:00,48.55,48.56,47.9,47.93,239000.0,26.7749,26.7804,26.4164,26.4329,239000.0
2011-08-10 15:35:00,47.93,48.42,47.93,48.28,145500.0,26.4329,26.7032,26.4329,26.626,145500.0
2011-08-10 15:40:00,48.25,48.51,48.21,48.38,208500.0,26.6094,26.7528,26.5874,26.6811,208500.0
2011-08-10 15:45:00,48.36,48.39,48.11,48.28,139500.0,26.6701,26.6866,26.5322,26.626,139500.0
2011-08-10 15:50:00,48.28,48.44,47.96,48.0,317000.0,26.626,26.7142,26.4495,26.4715,317000.0
2011-08-10 15:55:00,48.0,48.08,47.8,47.81,406000.0,26.4715,26.5157,26.3612,26.3668,406000.0
2011-08-11 09:30:00,48.4,49.3,48.4,49.17,213000.0,26.6921,27.1885,26.6921,27.1168,213000.0
2011-08-11 09:35:00,49.19,49.19,48.9,48.97,97500.0,27.1278,27.1278,26.9679,27.0065,97500.0
2011-08-11 09:40:00,48.88,49.11,48.71,48.92,91500.0,26.9569,27.0837,26.8631,26.9789,91500.0
2011-08-11 09:45:00,48.96,49.04,48.6,48.69,62500.0,27.001,27.0451,26.8024,26.8521,62500.0
2011-08-11 09:50:00,48.73,48.78,48.49,48.5,66000.0,26.8741,26.9017,26.7418,26.7473,66000.0
2011-08-11 09:55:00,48.49,49.02,48.44,48.87,101000.0,26.7418,27.0341,26.7142,26.9513,101000.0
2011-08-11 10:00:00,48.9,49.25,48.87,49.23,41000.0,26.9679,27.1609,26.9513,27.1499,41000.0
2011-08-11 10:05:00,49.25,49.34,49.17,49.27,58500.0,27.1609,27.2105,27.1168,27.1719,58500.0
2011-08-11 10:10:00,49.29,49.3,49.15,49.26,35500.0,27.183,27.1885,27.1058,27.1664,35500.0
2011-08-11 10:15:00,49.25,49.62,49.25,49.62,59500.0,27.1609,27.365,27.1609,27.365,59500.0
2011-08-11 10:20:00,49.61,49.8,49.58,49.8,62000.0,27.3594,27.4642,27.3429,27.4642,62000.0
2011-08-11 10:25:00,49.73,49.99,49.68,49.72,74000.0,27.4256,27.569,27.3981,27.4201,74000.0
2011-08-11 10:30:00,49.7,49.75,49.49,49.75,53000.0,27.4091,27.4367,27.2933,27.4367,53000.0
2011-08-11 10:35:00,49.66,49.9,49.66,49.89,31500.0,27.387,27.5194,27.387,27.5139,31500.0
2011-08-11 10:40:00,49.85,49.89,49.7,49.82,32500.0,27.4918,27.5139,27.4091,27.4753,32500.0
2011-08-11 10:45:00,49.83,50.0,49.82,50.0,44500.0,27.4808,27.5745,27.4753,27.5745,44500.0
2011-08-11 10:50:00,50.0,50.06,49.91,49.91,51500.0,27.5745,27.6076,27.5249,27.5249,51500.0
2011-08-11 10:55:00,49.99,49.99,49.64,49.64,113000.0,27.569,27.569,27.376,27.376,113000.0
2011-08-11 11:00:00,49.66,49.67,49.46,49.66,76000.0,27.387,27.3925,27.2767,27.387,76000.0
2011-08-11 11:05:00,49.66,49.78,49.65,49.67,32000.0,27.387,27.4532,27.3815,27.3925,32000.0
2011-08-11 11:10:00,49.64,49.78,49.61,49.76,40500.0,27.376,27.4532,27.3594,27.4422,40500.0
2011-08-11 11:15:00,49.68,49.76,49.55,49.62,33000.0,27.3981,27.4422,27.3264,27.365,33000.0
2011-08-11 11:20:00,49.64,49.64,49.31,49.36,40500.0,27.376,27.376,27.194,27.2216,40500.0
2011-08-11 11:25:00,49.36,49.37,49.24,49.3,50000.0,27.2216,27.2271,27.1554,27.1885,50000.0
2011-08-11 11:30:00,49.32,49.67,49.3,49.65,49000.0,27.1995,27.3925,27.1885,27.3815,49000.0
2011-08-11 11:35:00,49.65,49.71,49.47,49.5,27000.0,27.3815,27.4146,27.2822,27.2988,27000.0
2011-08-11 11:40:00,49.57,49.74,49.51,49.73,22000.0,27.3374,27.4311,27.3043,27.4256,22000.0
2011-08-11 11:45:00,49.76,49.82,49.66,49.79,20500.0,27.4422,27.4753,27.387,27.4587,20500.0
2011-08-11 11:50:00,49.79,49.98,49.79,49.94,29000.0,27.4587,27.5635,27.4587,27.5414,29000.0
2011-08-11 11:55:00,49.97,50.0,49.82,49.83,22500.0,27.558,27.5745,27.4753,27.4808,22500.0
2011-08-11 12:00:00,49.82,49.82,49.67,49.82,24500.0,27.4753,27.4753,27.3925,27.4753,24500.0
2011-08-11 12:05:00,49.77,50.0,49.77,49.9,24000.0,27.4477,27.5745,27.4477,27.5194,24000.0
2011-08-11 12:10:00,49.9,49.92,49.7,49.78,22500.0,27.5194,27.5304,27.4091,27.4532,22500.0
2011-08-11 12:15:00,49.83,49.84,49.71,49.71,22000.0,27.4808,27.4863,27.4146,27.4146,22000.0
2011-08-11 12:20:00,49.69,49.72,49.53,49.6,17500.0,27.4036,27.4201,27.3153,27.3539,17500.0
2011-08-11 12:25:00,49.63,49.63,49.5,49.58,24500.0,27.3705,27.3705,27.2988,27.3429,24500.0
2011-08-11 12:30:00,49.58,49.95,49.55,49.91,20500.0,27.3429,27.547,27.3264,27.5249,20500.0
2011-08-11 12:35:00,49.91,49.99,49.9,49.98,15500.0,27.5249,27.569,27.5194,27.5635,15500.0
2011-08-11 12:40:00,49.95,50.04,49.93,50.01,29000.0,27.547,27.5966,27.5359,27.58,29000.0
2011-08-11 12:45:00,50.07,50.2,50.06,50.16,30500.0,27.6131,27.6848,27.6076,27.6628,30500.0
2011-08-11 12:50:00,50.11,50.18,50.11,50.18,12500.0,27.6352,27.6738,27.6352,27.6738,12500.0
2011-08-11 12:55:00,50.2,50.61,50.2,50.6,69000.0,27.6848,27.9109,27.6848,27.9054,69000.0
2011-08-11 13:00:00,50.58,50.61,50.46,50.48,29500.0,27.8944,27.9109,27.8282,27.8392,29500.0
2011-08-11 13:05:00,50.42,50.61,50.42,50.61,21500.0,27.8062,27.9109,27.8062,27.9109,21500.0
2011-08-11 13:10:00,50.6,50.74,50.46,50.48,45000.0,27.9054,27.9826,27.8282,27.8392,45000.0
2011-08-11 13:15:00,50.5,50.56,50.24,50.24,39500.0,27.8503,27.8834,27.7069,27.7069,39500.0
2011-08-11 13:20:00,50.25,50.25,50.07,50.2,34000.0,27.7124,27.7124,27.6131,27.6848,34000.0
2011-08-11 13:25:00,50.23,50.36,50.15,50.22,22500.0,27.7014,27.7731,27.6573,27.6959,22500.0
2011-08-11 13:30:00,50.3,50.5,50.23,50.5,25000.0,27.74,27.8503,27.7014,27.8503,25000.0
2011-08-11 13:35:00,50.47,50.49,50.37,50.37,23000.0,27.8337,27.8448,27.7786,27.7786,23000.0
2011-08-11 13:40:00,50.29,50.32,50.02,50.03,30000.0,27.7345,27.751,27.5856,27.5911,30000.0
2011-08-11 13:45:00,50.09,50.2,50.06,50.16,34000.0,27.6242,27.6848,27.6076,27.6628,34000.0
2011-08-11 13:50:00,50.16,50.28,50.16,50.21,15000.0,27.6628,27.7289,27.6628,27.6903,15000.0
2011-08-11 13:55:00,50.23,50.35,50.21,50.28,57000.0,27.7014,27.7676,27.6903,27.7289,57000.0
2011-08-11 14:00:00,50.34,50.35,50.28,50.32,35000.0,27.762,27.7676,27.7289,27.751,35000.0
2011-08-11 14:05:00,50.32,50.45,50.32,50.41,18500.0,27.751,27.8227,27.751,27.8006,18500.0
2011-08-11 14:10:00,50.44,50.58,50.41,50.53,30500.0,27.8172,27.8944,27.8006,27.8668,30500.0
2011-08-11 14:15:00,50.53,50.68,50.53,50.63,21500.0,27.8668,27.9495,27.8668,27.922,21500.0
2011-08-11 14:20:00,50.6,50.7,50.55,50.64,38000.0,27.9054,27.9606,27.8778,27.9275,38000.0
2011-08-11 14:25:00,50.64,50.67,50.42,50.54,39500.0,27.9275,27.944,27.8062,27.8723,39500.0
2011-08-11 14:30:00,50.54,50.68,50.54,50.6,54500.0,27.8723,27.9495,27.8723,27.9054,54500.0
2011-08-11 14:35:00,50.6,50.69,50.59,50.64,23500.0,27.9054,27.9551,27.8999,27.9275,23500.0
2011-08-11 14:40:00,50.64,50.8,50.64,50.76,25000.0,27.9275,28.0157,27.9275,27.9937,25000.0
2011-08-11 14:45:00,50.79,50.9,50.72,50.9,42000.0,28.0102,28.0709,27.9716,28.0709,42000.0
2011-08-11 14:50:00,50.85,51.0,50.81,50.96,52000.0,28.0433,28.126,28.0212,28.104,52000.0
2011-08-11 14:55:00,51.0,51.13,50.86,51.1,73000.0,28.126,28.1977,28.0488,28.1812,73000.0
2011-08-11 15:00:00,51.1,51.22,51.02,51.2,31000.0,28.1812,28.2473,28.137,28.2363,31000.0
2011-08-11 15:05:00,51.23,51.41,51.21,51.32,46000.0,28.2529,28.3521,28.2418,28.3025,46000.0
2011-08-11 15:10:00,51.32,51.43,51.32,51.41,41500.0,28.3025,28.3632,28.3025,28.3521,41500.0
2011-08-11 15:15:00,51.4,51.52,51.37,51.5,50500.0,28.3466,28.4128,28.3301,28.4018,50500.0
2011-08-11 15:20:00,51.52,51.62,51.5,51.59,53000.0,28.4128,28.4679,28.4018,28.4514,53000.0
2011-08-11 15:25:00,51.62,51.64,51.44,51.53,69500.0,28.4679,28.479,28.3687,28.4183,69500.0
2011-08-11 15:30:00,51.54,51.66,51.46,51.66,50500.0,28.4238,28.49,28.3797,28.49,50500.0
2011-08-11 15:35:00,51.69,51.88,51.69,51.84,113000.0,28.5065,28.6113,28.5065,28.5893,113000.0
2011-08-11 15:40:00,51.81,51.98,51.8,51.95,128000.0,28.5727,28.6665,28.5672,28.6499,128000.0
2011-08-11 15:45:00,51.96,51.96,51.49,51.55,144500.0,28.6555,28.6555,28.3962,28.4293,144500.0
2011-08-11 15:50:00,51.55,51.68,51.3,51.51,246000.0,28.4293,28.501,28.2915,28.4073,246000.0
2011-08-11 15:55:00,51.51,51.59,51.28,51.3,287500.0,28.4073,28.4514,28.2804,28.2915,287500.0
2011-08-12 09:30:00,51.78,52.37,51.77,52.28,66000.0,28.5562,28.8816,28.5507,28.8319,66000.0
2011-08-12 09:35:00,52.29,52.29,51.57,51.58,66500.0,28.8374,28.8374,28.4404,28.4459,66500.0
2011-08-12 09:40:00,51.75,52.1,51.6,51.92,38500.0,28.5396,28.7327,28.4569,28.6334,38500.0
2011-08-12 09:45:00,51.99,52.11,51.93,51.98,32000.0,28.672,28.7382,28.6389,28.6665,32000.0
2011-08-12 09:50:00,52.18,52.22,51.94,51.99,21500.0,28.7768,28.7988,28.6444,28.672,21500.0
2011-08-12 09:55:00,51.97,51.99,51.6,51.98,71000.0,28.661,28.672,28.4569,28.6665,71000.0
2011-08-12 10:00:00,51.98,52.06,51.34,51.49,62500.0,28.6665,28.7106,28.3135,28.3962,62500.0
2011-08-12 10:05:00,51.51,51.67,51.37,51.37,46000.0,28.4073,28.4955,28.3301,28.3301,46000.0
2011-08-12 10:10:00,51.46,51.65,51.2,51.64,34500.0,28.3797,28.4845,28.2363,28.479,34500.0
2011-08-12 10:15:00,51.66,51.73,51.56,51.61,11000.0,28.49,28.5286,28.4349,28.4624,11000.0
2011-08-12 10:20:00,51.58,51.63,51.5,51.57,9500.0,28.4459,28.4735,28.4018,28.4404,9500.0
2011-08-12 10:25:00,51.57,51.79,51.51,51.66,25000.0,28.4404,28.5617,28.4073,28.49,25000.0
2011-08-12 10:30:00,51.72,51.79,51.53,51.53,5500.0,28.5231,28.5617,28.4183,28.4183,5500.0
2011-08-12 10:35:00,51.6,51.78,51.6,51.62,32500.0,28.4569,28.5562,28.4569,28.4679,32500.0
2011-08-12 10:40:00,51.61,51.61,51.37,51.37,33500.0,28.4624,28.4624,28.3301,28.3301,33500.0
2011-08-12 10:45:00,51.44,51.44,51.18,51.27,30000.0,28.3687,28.3687,28.2253,28.2749,30000.0
2011-08-12 10:50:00,51.17,51.28,51.02,51.26,22000.0,28.2198,28.2804,28.137,28.2694,22000.0
2011-08-12 10:55:00,51.17,51.34,51.04,51.32,53500.0,28.2198,28.3135,28.1481,28.3025,53500.0
2011-08-12 11:00:00,51.31,51.4,51.2,51.29,17500.0,28.297,28.3466,28.2363,28.286,17500.0
2011-08-12 11:05:00,51.25,51.44,51.2,51.42,35500.0,28.2639,28.3687,28.2363,28.3576,35500.0
2011-08-12 11:10:00,51.47,51.53,51.43,51.43,9000.0,28.3852,28.4183,28.3632,28.3632,9000.0
2011-08-12 11:15:00,51.58,51.84,51.58,51.75,17500.0,28.4459,28.5893,28.4459,28.5396,17500.0
2011-08-12 11:20:00,51.69,51.72,51.51,51.53,9500.0,28.5065,28.5231,28.4073,28.4183,9500.0
2011-08-12 11:25:00,51.63,51.7,51.63,51.69,4500.0,28.4735,28.5121,28.4735,28.5065,4500.0
2011-08-12 11:30:00,51.63,51.78,51.56,51.78,16500.0,28.4735,28.5562,28.4349,28.5562,16500.0
2011-08-12 11:35:00,51.83,51.89,51.74,51.89,11000.0,28.5838,28.6168,28.5341,28.6168,11000.0
2011-08-12 11:40:00,51.82,51.82,51.71,51.8,4500.0,28.5782,28.5782,28.5176,28.5672,4500.0
2011-08-12 11:45:00,51.88,51.93,51.8,51.82,10000.0,28.6113,28.6389,28.5672,28.5782,10000.0
2011-08-12 11:50:00,51.82,51.94,51.68,51.94,14000.0,28.5782,28.6444,28.501,28.6444,14000.0
2011-08-12 11:55:00,51.95,51.95,51.56,51.85,73500.0,28.6499,28.6499,28.4349,28.5948,73500.0
2011-08-12 12:00:00,51.88,51.98,51.86,51.98,15500.0,28.6113,28.6665,28.6003,28.6665,15500.0
2011-08-12 12:05:00,51.92,51.99,51.92,51.92,5500.0,28.6334,28.672,28.6334,28.6334,5500.0
2011-08-12 12:10:00,51.92,51.92,51.79,51.79,13000.0,28.6334,28.6334,28.5617,28.5617,13000.0
2011-08-12 12:15:00,51.77,51.77,51.7,51.7,5500.0,28.5507,28.5507,28.5121,28.5121,5500.0
2011-08-12 12:20:00,51.87,51.87,51.74,51.75,6500.0,28.6058,28.6058,28.5341,28.5396,6500.0
2011-08-12 12:25:00,51.73,51.94,51.68,51.94,9000.0,28.5286,28.6444,28.501,28.6444,9000.0
2011-08-12 12:30:00,51.93,51.94,51.68,51.76,11000.0,28.6389,28.6444,28.501,28.5452,11000.0
2011-08-12 12:35:00,51.79,51.8,51.46,51.46,10500.0,28.5617,28.5672,28.3797,28.3797,10500.0
2011-08-12 12:40:00,51.46,51.53,51.34,51.53,25500.0,28.3797,28.4183,28.3135,28.4183,25500.0
2011-08-12 12:45:00,51.58,51.58,51.5,51.5,7000.0,28.4459,28.4459,28.4018,28.4018,7000.0
2011-08-12 12:50:00,51.46,51.7,51.46,51.68,7500.0,28.3797,28.5121,28.3797,28.501,7500.0
2011-08-12 12:55:00,51.62,51.69,51.62,51.69,3500.0,28.4679,28.5065,28.4679,28.5065,3500.0
2011-08-12 13:00:00,51.72,51.75,51.65,51.71,7500.0,28.5231,28.5396,28.4845,28.5176,7500.0
2011-08-12 13:05:00,51.71,51.74,51.62,51.62,7500.0,28.5176,28.5341,28.4679,28.4679,7500.0
2011-08-12 13:10:00,51.61,51.68,51.61,51.63,18000.0,28.4624,28.501,28.4624,28.4735,18000.0
2011-08-12 13:15:00,51.61,51.63,51.55,51.55,10000.0,28.4624,28.4735,28.4293,28.4293,10000.0
2011-08-12 13:20:00,51.54,51.56,51.44,51.5,14500.0,28.4238,28.4349,28.3687,28.4018,14500.0
2011-08-12 13:25:00,51.46,51.53,51.41,51.52,20500.0,28.3797,28.4183,28.3521,28.4128,20500.0
2011-08-12 13:30:00,51.49,51.52,51.4,51.48,19000.0,28.3962,28.4128,28.3466,28.3907,19000.0
2011-08-12 13:35:00,51.5,51.62,51.45,51.6,9500.0,28.4018,28.4679,28.3742,28.4569,9500.0
2011-08-12 13:40:00,51.6,51.62,51.55,51.62,2500.0,28.4569,28.4679,28.4293,28.4679,2500.0
2011-08-12 13:45:00,51.63,51.66,51.6,51.6,5500.0,28.4735,28.49,28.4569,28.4569,5500.0
2011-08-12 13:50:00,51.55,51.63,51.55,51.63,9000.0,28.4293,28.4735,28.4293,28.4735,9000.0
2011-08-12 13:55:00,51.65,51.68,51.62,51.68,5500.0,28.4845,28.501,28.4679,28.501,5500.0
2011-08-12 14:00:00,51.71,51.77,51.71,51.71,9500.0,28.5176,28.5507,28.5176,28.5176,9500.0
2011-08-12 14:05:00,51.65,51.66,51.6,51.62,12000.0,28.4845,28.49,28.4569,28.4679,12000.0
2011-08-12 14:10:00,51.6,51.62,51.37,51.5,25000.0,28.4569,28.4679,28.3301,28.4018,25000.0
2011-08-12 14:15:00,51.57,51.57,51.25,51.34,20000.0,28.4404,28.4404,28.2639,28.3135,20000.0
2011-08-12 14:20:00,51.26,51.29,51.05,51.07,29500.0,28.2694,28.286,28.1536,28.1646,29500.0
2011-08-12 14:25:00,51.07,51.2,51.05,51.13,20000.0,28.1646,28.2363,28.1536,28.1977,20000.0
2011-08-12 14:30:00,51.2,51.22,50.99,51.0,50500.0,28.2363,28.2473,28.1205,28.126,50500.0
2011-08-12 14:35:00,51.05,51.1,50.84,50.84,19000.0,28.1536,28.1812,28.0378,28.0378,19000.0
2011-08-12 14:40:00,50.88,51.13,50.88,51.13,14000.0,28.0598,28.1977,28.0598,28.1977,14000.0
2011-08-12 14:45:00,51.1,51.2,51.07,51.07,9000.0,28.1812,28.2363,28.1646,28.1646,9000.0
2011-08-12 14:50:00,51.01,51.06,50.89,51.06,7000.0,28.1315,28.1591,28.0654,28.1591,7000.0
2011-08-12 14:55:00,51.06,51.16,51.03,51.1,13500.0,28.1591,28.2143,28.1426,28.1812,13500.0
2011-08-12 15:00:00,51.11,51.3,51.1,51.23,18000.0,28.1867,28.2915,28.1812,28.2529,18000.0
2011-08-12 15:05:00,51.25,51.29,51.02,51.02,19000.0,28.2639,28.286,28.137,28.137,19000.0
2011-08-12 15:10:00,50.98,51.16,50.98,51.05,11500.0,28.115,28.2143,28.115,28.1536,11500.0
2011-08-12 15:15:00,51.03,51.15,51.0,51.15,13000.0,28.1426,28.2087,28.126,28.2087,13000.0
2011-08-12 15:20:00,51.1,51.26,51.1,51.2,11000.0,28.1812,28.2694,28.1812,28.2363,11000.0
2011-08-12 15:25:00,51.17,51.22,51.0,51.01,11500.0,28.2198,28.2473,28.126,28.1315,11500.0
2011-08-12 15:30:00,51.0,51.01,50.7,50.81,47500.0,28.126,28.1315,27.9606,28.0212,47500.0
2011-08-12 15:35:00,50.86,50.99,50.86,50.9,36500.0,28.0488,28.1205,28.0488,28.0709,36500.0
2011-08-12 15:40:00,50.89,51.05,50.88,50.88,28000.0,28.0654,28.1536,28.0598,28.0598,28000.0
2011-08-12 15:45:00,50.95,50.99,50.83,50.92,32000.0,28.0984,28.1205,28.0323,28.0819,32000.0
2011-08-12 15:50:00,50.93,50.96,50.86,50.88,49000.0,28.0874,28.104,28.0488,28.0598,49000.0
2011-08-12 15:55:00,50.89,51.0,50.86,50.99,57500.0,28.0654,28.126,28.0488,28.1205,57500.0
2011-08-15 09:30:00,51.65,51.96,51.27,51.7,48000.0,28.4845,28.6555,28.2749,28.5121,48000.0
2011-08-15 09:35:00,51.58,51.8,51.58,51.79,15500.0,28.4459,28.5672,28.4459,28.5617,15500.0
2011-08-15 09:40:00,51.77,51.79,51.61,51.65,10000.0,28.5507,28.5617,28.4624,28.4845,10000.0
2011-08-15 09:45:00,51.6,51.68,51.51,51.59,19000.0,28.4569,28.501,28.4073,28.4514,19000.0
2011-08-15 09:50:00,51.55,51.61,51.39,51.42,25000.0,28.4293,28.4624,28.3411,28.3576,25000.0
2011-08-15 09:55:00,51.43,51.55,51.4,51.55,26000.0,28.3632,28.4293,28.3466,28.4293,26000.0
2011-08-15 10:00:00,51.42,51.58,51.37,51.37,21000.0,28.3576,28.4459,28.3301,28.3301,21000.0
2011-08-15 10:05:00,51.43,51.55,51.38,51.55,9500.0,28.3632,28.4293,28.3356,28.4293,9500.0
2011-08-15 10:10:00,51.55,51.78,51.51,51.73,15500.0,28.4293,28.5562,28.4073,28.5286,15500.0
2011-08-15 10:15:00,51.7,51.87,51.67,51.75,21000.0,28.5121,28.6058,28.4955,28.5396,21000.0
2011-08-15 10:20:00,51.67,51.82,51.67,51.82,10000.0,28.4955,28.5782,28.4955,28.5782,10000.0
2011-08-15 10:25:00,51.8,51.83,51.46,51.58,16500.0,28.5672,28.5838,28.3797,28.4459,16500.0
2011-08-15 10:30:00,51.64,51.71,51.63,51.68,5000.0,28.479,28.5176,28.4735,28.501,5000.0
2011-08-15 10:35:00,51.65,51.65,51.55,51.55,5000.0,28.4845,28.4845,28.4293,28.4293,5000.0
2011-08-15 10:40:00,51.55,51.63,51.49,51.55,15000.0,28.4293,28.4735,28.3962,28.4293,15000.0
2011-08-15 10:45:00,51.54,51.54,51.43,51.43,5000.0,28.4238,28.4238,28.3632,28.3632,5000.0
2011-08-15 10:50:00,51.5,51.53,51.43,51.45,3000.0,28.4018,28.4183,28.3632,28.3742,3000.0
2011-08-15 10:55:00,51.41,51.44,51.31,51.42,20000.0,28.3521,28.3687,28.297,28.3576,20000.0
2011-08-15 11:00:00,51.4,51.46,51.35,51.46,9000.0,28.3466,28.3797,28.319,28.3797,9000.0
2011-08-15 11:05:00,51.41,51.48,51.38,51.39,6000.0,28.3521,28.3907,28.3356,28.3411,6000.0
2011-08-15 11:10:00,51.37,51.47,51.35,51.42,5000.0,28.3301,28.3852,28.319,28.3576,5000.0
2011-08-15 11:15:00,51.48,51.48,51.02,51.05,34000.0,28.3907,28.3907,28.137,28.1536,34000.0
2011-08-15 11:20:00,51.15,51.26,51.15,51.26,15500.0,28.2087,28.2694,28.2087,28.2694,15500.0
2011-08-15 11:25:00,51.26,51.3,51.23,51.29,16500.0,28.2694,28.2915,28.2529,28.286,16500.0
2011-08-15 11:30:00,51.26,51.27,51.12,51.12,4500.0,28.2694,28.2749,28.1922,28.1922,4500.0
2011-08-15 11:35:00,51.2,51.27,51.13,51.14,18500.0,28.2363,28.2749,28.1977,28.2032,18500.0
2011-08-15 11:40:00,51.28,51.28,51.19,51.19,8500.0,28.2804,28.2804,28.2308,28.2308,8500.0
2011-08-15 11:45:00,51.19,51.21,51.08,51.1,14000.0,28.2308,28.2418,28.1701,28.1812,14000.0
2011-08-15 11:50:00,51.09,51.23,51.09,51.21,17500.0,28.1757,28.2529,28.1757,28.2418,17500.0
2011-08-15 11:55:00,51.24,51.31,51.24,51.26,15000.0,28.2584,28.297,28.2584,28.2694,15000.0
2011-08-15 12:00:00,51.26,51.36,51.26,51.33,13000.0,28.2694,28.3246,28.2694,28.308,13000.0
2011-08-15 12:05:00,51.32,51.32,51.18,51.18,9000.0,28.3025,28.3025,28.2253,28.2253,9000.0
2011-08-15 12:10:00,51.2,51.3,51.19,51.19,6000.0,28.2363,28.2915,28.2308,28.2308,6000.0
2011-08-15 12:15:00,51.2,51.2,51.2,51.2,500.0,28.2363,28.2363,28.2363,28.2363,500.0
2011-08-15 12:20:00,51.26,51.3,51.21,51.26,5500.0,28.2694,28.2915,28.2418,28.2694,5500.0
2011-08-15 12:25:00,51.26,51.31,51.23,51.31,13000.0,28.2694,28.297,28.2529,28.297,13000.0
2011-08-15 12:30:00,51.3,51.51,51.3,51.46,28000.0,28.2915,28.4073,28.2915,28.3797,28000.0
2011-08-15 12:35:00,51.42,51.57,51.42,51.57,14000.0,28.3576,28.4404,28.3576,28.4404,14000.0
2011-08-15 12:40:00,51.59,51.69,51.59,51.69,10500.0,28.4514,28.5065,28.4514,28.5065,10500.0
2011-08-15 12:45:00,51.67,51.7,51.64,51.65,9000.0,28.4955,28.5121,28.479,28.4845,9000.0
2011-08-15 12:50:00,51.69,51.79,51.69,51.75,5000.0,28.5065,28.5617,28.5065,28.5396,5000.0
2011-08-15 12:55:00,51.7,51.74,51.7,51.72,21000.0,28.5121,28.5341,28.5121,28.5231,21000.0
2011-08-15 13:00:00,51.73,51.75,51.68,51.68,6500.0,28.5286,28.5396,28.501,28.501,6500.0
2011-08-15 13:05:00,51.68,51.73,51.65,51.7,11500.0,28.501,28.5286,28.4845,28.5121,11500.0
2011-08-15 13:10:00,51.67,51.67,51.52,51.52,9000.0,28.4955,28.4955,28.4128,28.4128,9000.0
2011-08-15 13:15:00,51.55,51.61,51.54,51.54,10000.0,28.4293,28.4624,28.4238,28.4238,10000.0
2011-08-15 13:20:00,51.56,51.63,51.55,51.56,16000.0,28.4349,28.4735,28.4293,28.4349,16000.0
2011-08-15 13:25:00,51.63,51.64,51.57,51.57,6000.0,28.4735,28.479,28.4404,28.4404,6000.0
2011-08-15 13:30:00,51.57,51.63,51.54,51.6,6000.0,28.4404,28.4735,28.4238,28.4569,6000.0
2011-08-15 13:35:00,51.6,51.64,51.51,51.51,8500.0,28.4569,28.479,28.4073,28.4073,8500.0
2011-08-15 13:40:00,51.56,51.56,51.51,51.53,5500.0,28.4349,28.4349,28.4073,28.4183,5500.0
2011-08-15 13:45:00,51.61,51.63,51.55,51.55,6000.0,28.4624,28.4735,28.4293,28.4293,6000.0
2011-08-15 13:50:00,51.56,51.59,51.56,51.59,4500.0,28.4349,28.4514,28.4349,28.4514,4500.0
2011-08-15 13:55:00,51.59,51.59,51.54,51.55,4500.0,28.4514,28.4514,28.4238,28.4293,4500.0
2011-08-15 14:00:00,51.6,51.69,51.6,51.6,12000.0,28.4569,28.5065,28.4569,28.4569,12000.0
2011-08-15 14:05:00,51.67,51.67,51.63,51.63,7500.0,28.4955,28.4955,28.4735,28.4735,7500.0
2011-08-15 14:10:00,51.62,51.62,51.55,51.61,5000.0,28.4679,28.4679,28.4293,28.4624,5000.0
2011-08-15 14:15:00,51.66,51.67,51.63,51.67,10500.0,28.49,28.4955,28.4735,28.4955,10500.0
2011-08-15 14:20:00,51.63,51.8,51.63,51.74,18500.0,28.4735,28.5672,28.4735,28.5341,18500.0
2011-08-15 14:25:00,51.73,51.86,51.72,51.86,13500.0,28.5286,28.6003,28.5231,28.6003,13500.0
2011-08-15 14:30:00,51.86,51.9,51.75,51.75,17000.0,28.6003,28.6224,28.5396,28.5396,17000.0
2011-08-15 14:35:00,51.73,51.73,51.69,51.7,14000.0,28.5286,28.5286,28.5065,28.5121,14000.0
2011-08-15 14:40:00,51.71,51.78,51.67,51.67,15000.0,28.5176,28.5562,28.4955,28.4955,15000.0
2011-08-15 14:45:00,51.69,51.76,51.69,51.74,7500.0,28.5065,28.5452,28.5065,28.5341,7500.0
2011-08-15 14:50:00,51.73,51.78,51.63,51.63,6000.0,28.5286,28.5562,28.4735,28.4735,6000.0
2011-08-15 14:55:00,51.62,51.75,51.62,51.72,18500.0,28.4679,28.5396,28.4679,28.5231,18500.0
2011-08-15 15:00:00,51.74,51.79,51.69,51.77,15500.0,28.5341,28.5617,28.5065,28.5507,15500.0
2011-08-15 15:05:00,51.82,51.91,51.8,51.91,17000.0,28.5782,28.6279,28.5672,28.6279,17000.0
2011-08-15 15:10:00,51.86,51.98,51.82,51.98,70500.0,28.6003,28.6665,28.5782,28.6665,70500.0
2011-08-15 15:15:00,51.96,52.04,51.96,52.0,38000.0,28.6555,28.6996,28.6555,28.6775,38000.0
2011-08-15 15:20:00,52.0,52.04,51.92,51.92,78000.0,28.6775,28.6996,28.6334,28.6334,78000.0
2011-08-15 15:25:00,51.92,51.92,51.82,51.83,26500.0,28.6334,28.6334,28.5782,28.5838,26500.0
2011-08-15 15:30:00,51.87,51.95,51.81,51.92,23000.0,28.6058,28.6499,28.5727,28.6334,23000.0
2011-08-15 15:35:00,51.87,51.92,51.78,51.81,51500.0,28.6058,28.6334,28.5562,28.5727,51500.0
2011-08-15 15:40:00,51.81,51.85,51.78,51.84,53000.0,28.5727,28.5948,28.5562,28.5893,53000.0
2011-08-15 15:45:00,51.86,51.94,51.82,51.84,50500.0,28.6003,28.6444,28.5782,28.5893,50500.0
2011-08-15 15:50:00,51.86,52.02,51.85,51.99,162500.0,28.6003,28.6885,28.5948,28.672,162500.0
2011-08-15 15:55:00,52.0,52.12,51.99,52.12,141500.0,28.6775,28.7437,28.672,28.7437,141500.0
2011-08-16 09:30:00,51.57,51.61,51.2,51.24,49500.0,28.4404,28.4624,28.2363,28.2584,49500.0
2011-08-16 09:35:00,51.28,51.36,51.2,51.31,24000.0,28.2804,28.3246,28.2363,28.297,24000.0
2011-08-16 09:40:00,51.27,51.5,51.27,51.34,27000.0,28.2749,28.4018,28.2749,28.3135,27000.0
2011-08-16 09:45:00,51.35,51.39,51.27,51.27,42000.0,28.319,28.3411,28.2749,28.2749,42000.0
2011-08-16 09:50:00,51.3,51.3,51.17,51.2,17000.0,28.2915,28.2915,28.2198,28.2363,17000.0
2011-08-16 09:55:00,51.23,51.48,51.22,51.48,13500.0,28.2529,28.3907,28.2473,28.3907,13500.0
2011-08-16 10:00:00,51.4,51.5,51.33,51.33,34000.0,28.3466,28.4018,28.308,28.308,34000.0
2011-08-16 10:05:00,51.41,51.43,51.35,51.41,25000.0,28.3521,28.3632,28.319,28.3521,25000.0
2011-08-16 10:10:00,51.46,51.48,51.36,51.47,27000.0,28.3797,28.3907,28.3246,28.3852,27000.0
2011-08-16 10:15:00,51.46,51.69,51.44,51.66,59000.0,28.3797,28.5065,28.3687,28.49,59000.0
2011-08-16 10:20:00,51.65,51.68,51.58,51.66,21500.0,28.4845,28.501,28.4459,28.49,21500.0
2011-08-16 10:25:00,51.68,51.69,51.58,51.63,20500.0,28.501,28.5065,28.4459,28.4735,20500.0
2011-08-16 10:30:00,51.68,51.68,51.52,51.61,11500.0,28.501,28.501,28.4128,28.4624,11500.0
2011-08-16 10:35:00,51.61,51.61,51.57,51.58,6000.0,28.4624,28.4624,28.4404,28.4459,6000.0
2011-08-16 10:40:00,51.56,51.59,51.47,51.51,15500.0,28.4349,28.4514,28.3852,28.4073,15500.0
2011-08-16 10:45:00,51.51,51.62,51.46,51.61,23000.0,28.4073,28.4679,28.3797,28.4624,23000.0
2011-08-16 10:50:00,51.57,51.66,51.54,51.61,14000.0,28.4404,28.49,28.4238,28.4624,14000.0
2011-08-16 10:55:00,51.56,51.62,51.56,51.61,36500.0,28.4349,28.4679,28.4349,28.4624,36500.0
2011-08-16 11:00:00,51.61,51.61,51.56,51.59,24500.0,28.4624,28.4624,28.4349,28.4514,24500.0
2011-08-16 11:05:00,51.58,51.65,51.52,51.53,24500.0,28.4459,28.4845,28.4128,28.4183,24500.0
2011-08-16 11:10:00,51.55,51.57,51.5,51.53,14000.0,28.4293,28.4404,28.4018,28.4183,14000.0
2011-08-16 11:15:00,51.51,51.62,51.5,51.61,54500.0,28.4073,28.4679,28.4018,28.4624,54500.0
2011-08-16 11:20:00,51.61,51.67,51.56,51.58,22000.0,28.4624,28.4955,28.4349,28.4459,22000.0
2011-08-16 11:25:00,51.59,51.68,51.53,51.65,21000.0,28.4514,28.501,28.4183,28.4845,21000.0
2011-08-16 11:30:00,51.65,51.69,51.58,51.64,11500.0,28.4845,28.5065,28.4459,28.479,11500.0
2011-08-16 11:35:00,51.62,51.72,51.62,51.72,9000.0,28.4679,28.5231,28.4679,28.5231,9000.0
2011-08-16 11:40:00,51.74,51.84,51.66,51.84,22000.0,28.5341,28.5893,28.49,28.5893,22000.0
2011-08-16 11:45:00,51.83,51.85,51.75,51.8,8500.0,28.5838,28.5948,28.5396,28.5672,8500.0
2011-08-16 11:50:00,51.79,51.87,51.76,51.87,13000.0,28.5617,28.6058,28.5452,28.6058,13000.0
2011-08-16 11:55:00,51.85,51.86,51.79,51.86,18000.0,28.5948,28.6003,28.5617,28.6003,18000.0
2011-08-16 12:00:00,51.86,51.9,51.81,51.81,15500.0,28.6003,28.6224,28.5727,28.5727,15500.0
2011-08-16 12:05:00,51.72,51.96,51.72,51.96,28000.0,28.5231,28.6555,28.5231,28.6555,28000.0
2011-08-16 12:10:00,52.0,52.0,51.54,51.62,42000.0,28.6775,28.6775,28.4238,28.4679,42000.0
2011-08-16 12:15:00,51.69,51.7,51.47,51.54,38000.0,28.5065,28.5121,28.3852,28.4238,38000.0
2011-08-16 12:20:00,51.54,51.6,51.36,51.43,58500.0,28.4238,28.4569,28.3246,28.3632,58500.0
2011-08-16 12:25:00,51.47,51.47,51.0,51.05,32000.0,28.3852,28.3852,28.126,28.1536,32000.0
2011-08-16 12:30:00,51.05,51.05,50.46,50.7,170000.0,28.1536,28.1536,27.8282,27.9606,170000.0
2011-08-16 12:35:00,50.69,50.92,50.6,50.8,51000.0,27.9551,28.0819,27.9054,28.0157,51000.0
2011-08-16 12:40:00,50.69,50.83,50.66,50.74,45500.0,27.9551,28.0323,27.9385,27.9826,45500.0
2011-08-16 12:45:00,50.77,50.77,50.26,50.42,132500.0,27.9992,27.9992,27.7179,27.8062,132500.0
2011-08-16 12:50:00,50.45,50.61,50.31,50.4,76500.0,27.8227,27.9109,27.7455,27.7951,76500.0
2011-08-16 12:55:00,50.39,50.4,50.18,50.28,30000.0,27.7896,27.7951,27.6738,27.7289,30000.0
2011-08-16 13:00:00,50.27,50.32,49.97,50.14,49000.0,27.7234,27.751,27.558,27.6517,49000.0
2011-08-16 13:05:00,50.14,50.15,49.95,50.02,47500.0,27.6517,27.6573,27.547,27.5856,47500.0
2011-08-16 13:10:00,50.01,50.1,49.95,49.95,30500.0,27.58,27.6297,27.547,27.547,30500.0
2011-08-16 13:15:00,49.95,50.2,49.95,50.06,39000.0,27.547,27.6848,27.547,27.6076,39000.0
2011-08-16 13:20:00,50.06,50.23,49.95,50.23,32500.0,27.6076,27.7014,27.547,27.7014,32500.0
2011-08-16 13:25:00,50.22,50.25,50.05,50.06,30000.0,27.6959,27.7124,27.6021,27.6076,30000.0
2011-08-16 13:30:00,50.1,50.38,50.05,50.36,78000.0,27.6297,27.7841,27.6021,27.7731,78000.0
2011-08-16 13:35:00,50.44,50.44,50.04,50.04,68000.0,27.8172,27.8172,27.5966,27.5966,68000.0
2011-08-16 13:40:00,50.1,50.12,49.93,49.93,53500.0,27.6297,27.6407,27.5359,27.5359,53500.0
2011-08-16 13:45:00,49.9,49.94,49.83,49.9,39500.0,27.5194,27.5414,27.4808,27.5194,39500.0
2011-08-16 13:50:00,49.93,50.12,49.92,50.1,48500.0,27.5359,27.6407,27.5304,27.6297,48500.0
2011-08-16 13:55:00,50.16,50.27,50.0,50.25,83000.0,27.6628,27.7234,27.5745,27.7124,83000.0
2011-08-16 14:00:00,50.24,50.3,50.14,50.29,63000.0,27.7069,27.74,27.6517,27.7345,63000.0
2011-08-16 14:05:00,50.24,50.32,50.24,50.32,14500.0,27.7069,27.751,27.7069,27.751,14500.0
2011-08-16 14:10:00,50.27,50.46,50.24,50.44,19000.0,27.7234,27.8282,27.7069,27.8172,19000.0
2011-08-16 14:15:00,50.44,50.46,50.26,50.34,42000.0,27.8172,27.8282,27.7179,27.762,42000.0
2011-08-16 14:20:00,50.34,50.36,50.2,50.23,22000.0,27.762,27.7731,27.6848,27.7014,22000.0
2011-08-16 14:25:00,50.23,50.24,50.12,50.18,26000.0,27.7014,27.7069,27.6407,27.6738,26000.0
2011-08-16 14:30:00,50.18,50.24,50.16,50.23,28500.0,27.6738,27.7069,27.6628,27.7014,28500.0
2011-08-16 14:35:00,50.26,50.34,50.22,50.34,40500.0,27.7179,27.762,27.6959,27.762,40500.0
2011-08-16 14:40:00,50.33,50.42,50.31,50.38,33000.0,27.7565,27.8062,27.7455,27.7841,33000.0
2011-08-16 14:45:00,50.4,50.4,50.2,50.27,47000.0,27.7951,27.7951,27.6848,27.7234,47000.0
2011-08-16 14:50:00,50.25,50.26,50.07,50.13,21000.0,27.7124,27.7179,27.6131,27.6462,21000.0
2011-08-16 14:55:00,50.16,50.16,50.06,50.13,24500.0,27.6628,27.6628,27.6076,27.6462,24500.0
2011-08-16 15:00:00,50.15,50.37,50.1,50.28,26500.0,27.6573,27.7786,27.6297,27.7289,26500.0
2011-08-16 15:05:00,50.28,50.51,50.28,50.49,41500.0,27.7289,27.8558,27.7289,27.8448,41500.0
2011-08-16 15:10:00,50.55,50.66,50.51,50.56,31000.0,27.8778,27.9385,27.8558,27.8834,31000.0
2011-08-16 15:15:00,50.55,50.73,50.5,50.73,76000.0,27.8778,27.9771,27.8503,27.9771,76000.0
2011-08-16 15:20:00,50.73,50.8,50.64,50.8,65000.0,27.9771,28.0157,27.9275,28.0157,65000.0
2011-08-16 15:25:00,50.8,51.09,50.8,51.05,92000.0,28.0157,28.1757,28.0157,28.1536,92000.0
2011-08-16 15:30:00,51.05,51.26,51.04,51.22,120000.0,28.1536,28.2694,28.1481,28.2473,120000.0
2011-08-16 15:35:00,51.28,51.38,51.25,51.32,134500.0,28.2804,28.3356,28.2639,28.3025,134500.0
2011-08-16 15:40:00,51.31,51.51,51.22,51.5,92500.0,28.297,28.4073,28.2473,28.4018,92500.0
2011-08-16 15:45:00,51.5,51.51,51.21,51.45,113500.0,28.4018,28.4073,28.2418,28.3742,113500.0
2011-08-16 15:50:00,51.47,51.57,51.39,51.45,153500.0,28.3852,28.4404,28.3411,28.3742,153500.0
2011-08-16 15:55:00,51.45,51.46,51.2,51.34,213000.0,28.3742,28.3797,28.2363,28.3135,213000.0
2011-08-17 09:30:00,51.64,51.89,51.08,51.88,95000.0,28.479,28.6168,28.1701,28.6113,95000.0
2011-08-17 09:35:00,51.88,51.95,51.75,51.83,61500.0,28.6113,28.6499,28.5396,28.5838,61500.0
2011-08-17 09:40:00,51.88,51.92,51.8,51.84,73500.0,28.6113,28.6334,28.5672,28.5893,73500.0
2011-08-17 09:45:00,51.81,52.0,51.8,51.84,117500.0,28.5727,28.6775,28.5672,28.5893,117500.0
2011-08-17 09:50:00,51.87,51.91,51.77,51.77,34500.0,28.6058,28.6279,28.5507,28.5507,34500.0
2011-08-17 09:55:00,51.8,51.85,51.76,51.84,14000.0,28.5672,28.5948,28.5452,28.5893,14000.0
2011-08-17 10:00:00,51.85,51.89,51.74,51.77,18500.0,28.5948,28.6168,28.5341,28.5507,18500.0
2011-08-17 10:05:00,51.77,51.83,51.75,51.79,12500.0,28.5507,28.5838,28.5396,28.5617,12500.0
2011-08-17 10:10:00,51.79,51.87,51.75,51.87,30000.0,28.5617,28.6058,28.5396,28.6058,30000.0
2011-08-17 10:15:00,51.84,51.86,51.8,51.82,8000.0,28.5893,28.6003,28.5672,28.5782,8000.0
2011-08-17 10:20:00,51.8,51.82,51.73,51.8,32500.0,28.5672,28.5782,28.5286,28.5672,32500.0
2011-08-17 10:25:00,51.8,51.82,51.76,51.78,16000.0,28.5672,28.5782,28.5452,28.5562,16000.0
2011-08-17 10:30:00,51.78,51.79,51.69,51.69,26500.0,28.5562,28.5617,28.5065,28.5065,26500.0
2011-08-17 10:35:00,51.7,51.72,51.63,51.71,22000.0,28.5121,28.5231,28.4735,28.5176,22000.0
2011-08-17 10:40:00,51.66,51.71,51.61,51.62,21500.0,28.49,28.5176,28.4624,28.4679,21500.0
2011-08-17 10:45:00,51.63,51.63,51.55,51.63,21000.0,28.4735,28.4735,28.4293,28.4735,21000.0
2011-08-17 10:50:00,51.64,51.71,51.41,51.48,34000.0,28.479,28.5176,28.3521,28.3907,34000.0
2011-08-17 10:55:00,51.46,51.53,51.36,51.36,12000.0,28.3797,28.4183,28.3246,28.3246,12000.0
2011-08-17 11:00:00,51.35,51.46,51.32,51.43,15500.0,28.319,28.3797,28.3025,28.3632,15500.0
2011-08-17 11:05:00,51.43,51.5,51.42,51.5,8500.0,28.3632,28.4018,28.3576,28.4018,8500.0
2011-08-17 11:10:00,51.54,51.56,51.48,51.5,5000.0,28.4238,28.4349,28.3907,28.4018,5000.0
2011-08-17 11:15:00,51.52,51.6,51.34,51.34,10000.0,28.4128,28.4569,28.3135,28.3135,10000.0
2011-08-17 11:20:00,51.32,51.33,51.25,51.25,10500.0,28.3025,28.308,28.2639,28.2639,10500.0
2011-08-17 11:25:00,51.25,51.25,51.01,51.02,61000.0,28.2639,28.2639,28.1315,28.137,61000.0
2011-08-17 11:30:00,51.08,51.14,50.97,50.98,43000.0,28.1701,28.2032,28.1095,28.115,43000.0
2011-08-17 11:35:00,50.96,51.06,50.96,50.99,18500.0,28.104,28.1591,28.104,28.1205,18500.0
2011-08-17 11:40:00,51.0,51.03,50.86,50.86,18000.0,28.126,28.1426,28.0488,28.0488,18000.0
2011-08-17 11:45:00,50.87,50.99,50.82,50.88,43000.0,28.0543,28.1205,28.0268,28.0598,43000.0
2011-08-17 11:50:00,50.87,50.97,50.78,50.85,62500.0,28.0543,28.1095,28.0047,28.0433,62500.0
2011-08-17 11:55:00,50.75,50.93,50.7,50.89,39000.0,27.9881,28.0874,27.9606,28.0654,39000.0
2011-08-17 12:00:00,50.91,51.0,50.85,50.99,27500.0,28.0764,28.126,28.0433,28.1205,27500.0
2011-08-17 12:05:00,50.95,50.95,50.64,50.67,24500.0,28.0984,28.0984,27.9275,27.944,24500.0
2011-08-17 12:10:00,50.67,50.71,50.62,50.69,19500.0,27.944,27.9661,27.9165,27.9551,19500.0
2011-08-17 12:15:00,50.71,50.72,50.53,50.58,33500.0,27.9661,27.9716,27.8668,27.8944,33500.0
2011-08-17 12:20:00,50.58,50.66,50.56,50.61,35000.0,27.8944,27.9385,27.8834,27.9109,35000.0
2011-08-17 12:25:00,50.59,50.64,50.56,50.61,38000.0,27.8999,27.9275,27.8834,27.9109,38000.0
2011-08-17 12:30:00,50.62,50.62,50.5,50.55,41000.0,27.9165,27.9165,27.8503,27.8778,41000.0
2011-08-17 12:35:00,50.57,50.6,50.53,50.54,17000.0,27.8889,27.9054,27.8668,27.8723,17000.0
2011-08-17 12:40:00,50.57,50.6,50.53,50.56,25000.0,27.8889,27.9054,27.8668,27.8834,25000.0
2011-08-17 12:45:00,50.61,50.62,50.52,50.54,26500.0,27.9109,27.9165,27.8613,27.8723,26500.0
2011-08-17 12:50:00,50.52,50.58,50.42,50.44,19500.0,27.8613,27.8944,27.8062,27.8172,19500.0
2011-08-17 12:55:00,50.4,50.41,50.3,50.35,24500.0,27.7951,27.8006,27.74,27.7676,24500.0
2011-08-17 13:00:00,50.35,50.37,50.23,50.29,54000.0,27.7676,27.7786,27.7014,27.7345,54000.0
2011-08-17 13:05:00,50.32,50.49,50.21,50.47,17000.0,27.751,27.8448,27.6903,27.8337,17000.0
2011-08-17 13:10:00,50.42,50.52,50.38,50.45,21000.0,27.8062,27.8613,27.7841,27.8227,21000.0
2011-08-17 13:15:00,50.41,50.43,50.4,50.4,7000.0,27.8006,27.8117,27.7951,27.7951,7000.0
2011-08-17 13:20:00,50.4,50.41,50.25,50.29,21000.0,27.7951,27.8006,27.7124,27.7345,21000.0
2011-08-17 13:25:00,50.26,50.28,50.2,50.23,26500.0,27.7179,27.7289,27.6848,27.7014,26500.0
2011-08-17 13:30:00,50.26,50.29,50.21,50.27,10500.0,27.7179,27.7345,27.6903,27.7234,10500.0
2011-08-17 13:35:00,50.28,50.28,50.26,50.26,2000.0,27.7289,27.7289,27.7179,27.7179,2000.0
2011-08-17 13:40:00,50.27,50.27,50.1,50.19,26000.0,27.7234,27.7234,27.6297,27.6793,26000.0
2011-08-17 13:45:00,50.15,50.22,50.15,50.22,11500.0,27.6573,27.6959,27.6573,27.6959,11500.0
2011-08-17 13:50:00,50.24,50.39,50.21,50.39,14000.0,27.7069,27.7896,27.6903,27.7896,14000.0
2011-08-17 13:55:00,50.39,50.43,50.24,50.26,29500.0,27.7896,27.8117,27.7069,27.7179,29500.0
2011-08-17 14:00:00,50.3,50.39,50.27,50.27,22500.0,27.74,27.7896,27.7234,27.7234,22500.0
2011-08-17 14:05:00,50.31,50.35,50.25,50.34,13000.0,27.7455,27.7676,27.7124,27.762,13000.0
2011-08-17 14:10:00,50.36,50.48,50.36,50.42,13000.0,27.7731,27.8392,27.7731,27.8062,13000.0
2011-08-17 14:15:00,50.44,50.48,50.37,50.46,37000.0,27.8172,27.8392,27.7786,27.8282,37000.0
2011-08-17 14:20:00,50.5,50.52,50.39,50.47,24500.0,27.8503,27.8613,27.7896,27.8337,24500.0
2011-08-17 14:25:00,50.42,50.47,50.37,50.42,17500.0,27.8062,27.8337,27.7786,27.8062,17500.0
2011-08-17 14:30:00,50.42,50.49,50.39,50.4,24500.0,27.8062,27.8448,27.7896,27.7951,24500.0
2011-08-17 14:35:00,50.4,50.4,50.33,50.4,13500.0,27.7951,27.7951,27.7565,27.7951,13500.0
2011-08-17 14:40:00,50.35,50.46,50.35,50.46,14000.0,27.7676,27.8282,27.7676,27.8282,14000.0
2011-08-17 14:45:00,50.44,50.44,50.28,50.4,24000.0,27.8172,27.8172,27.7289,27.7951,24000.0
2011-08-17 14:50:00,50.41,50.5,50.32,50.5,8500.0,27.8006,27.8503,27.751,27.8503,8500.0
2011-08-17 14:55:00,50.53,50.61,50.47,50.61,10000.0,27.8668,27.9109,27.8337,27.9109,10000.0
2011-08-17 15:00:00,50.56,50.62,50.53,50.57,25000.0,27.8834,27.9165,27.8668,27.8889,25000.0
2011-08-17 15:05:00,50.57,50.73,50.55,50.71,17000.0,27.8889,27.9771,27.8778,27.9661,17000.0
2011-08-17 15:10:00,50.69,50.77,50.63,50.71,28000.0,27.9551,27.9992,27.922,27.9661,28000.0
2011-08-17 15:15:00,50.65,50.77,50.6,50.77,20000.0,27.933,27.9992,27.9054,27.9992,20000.0
2011-08-17 15:20:00,50.78,50.78,50.6,50.65,33000.0,28.0047,28.0047,27.9054,27.933,33000.0
2011-08-17 15:25:00,50.69,50.7,50.58,50.64,22500.0,27.9551,27.9606,27.8944,27.9275,22500.0
2011-08-17 15:30:00,50.61,50.69,50.57,50.61,24500.0,27.9109,27.9551,27.8889,27.9109,24500.0
2011-08-17 15:35:00,50.6,50.68,50.54,50.63,46000.0,27.9054,27.9495,27.8723,27.922,46000.0
2011-08-17 15:40:00,50.61,50.68,50.58,50.64,35000.0,27.9109,27.9495,27.8944,27.9275,35000.0
2011-08-17 15:45:00,50.66,50.82,50.66,50.74,87000.0,27.9385,28.0268,27.9385,27.9826,87000.0
2011-08-17 15:50:00,50.8,50.87,50.62,50.64,112500.0,28.0157,28.0543,27.9165,27.9275,112500.0
2011-08-17 15:55:00,50.68,50.84,50.64,50.81,155000.0,27.9495,28.0378,27.9275,28.0212,155000.0
2011-08-18 09:30:00,49.73,49.73,49.1,49.19,116500.0,27.4256,27.4256,27.0782,27.1278,116500.0
2011-08-18 09:35:00,49.11,49.23,48.5,48.66,105500.0,27.0837,27.1499,26.7473,26.8355,105500.0
2011-08-18 09:40:00,48.66,48.76,48.49,48.66,68000.0,26.8355,26.8907,26.7418,26.8355,68000.0
2011-08-18 09:45:00,48.71,48.73,48.52,48.73,78500.0,26.8631,26.8741,26.7583,26.8741,78500.0
2011-08-18 09:50:00,48.73,49.06,48.73,48.87,99500.0,26.8741,27.0561,26.8741,26.9513,99500.0
2011-08-18 09:55:00,48.87,48.87,48.62,48.72,24500.0,26.9513,26.9513,26.8135,26.8686,24500.0
2011-08-18 10:00:00,48.69,48.69,48.03,48.12,141000.0,26.8521,26.8521,26.4881,26.5377,141000.0
2011-08-18 10:05:00,48.14,48.2,47.91,48.16,54000.0,26.5488,26.5818,26.4219,26.5598,54000.0
2011-08-18 10:10:00,48.16,48.2,48.0,48.13,70500.0,26.5598,26.5818,26.4715,26.5432,70500.0
2011-08-18 10:15:00,48.05,48.3,48.04,48.23,114000.0,26.4991,26.637,26.4936,26.5984,114000.0
2011-08-18 10:20:00,48.21,48.43,48.21,48.28,65000.0,26.5874,26.7087,26.5874,26.626,65000.0
2011-08-18 10:25:00,48.3,48.35,48.21,48.3,33500.0,26.637,26.6646,26.5874,26.637,33500.0
2011-08-18 10:30:00,48.27,48.29,48.1,48.14,87000.0,26.6205,26.6315,26.5267,26.5488,87000.0
2011-08-18 10:35:00,48.15,48.19,48.04,48.1,47000.0,26.5543,26.5763,26.4936,26.5267,47000.0
2011-08-18 10:40:00,48.07,48.14,47.9,47.95,85000.0,26.5102,26.5488,26.4164,26.444,85000.0
2011-08-18 10:45:00,47.97,48.01,47.86,47.94,100000.0,26.455,26.4771,26.3943,26.4385,100000.0
2011-08-18 10:50:00,47.97,48.11,47.96,48.06,59000.0,26.455,26.5322,26.4495,26.5046,59000.0
2011-08-18 10:55:00,48.05,48.14,48.0,48.08,23000.0,26.4991,26.5488,26.4715,26.5157,23000.0
2011-08-18 11:00:00,48.07,48.17,48.06,48.17,19500.0,26.5102,26.5653,26.5046,26.5653,19500.0
2011-08-18 11:05:00,48.1,48.15,48.01,48.01,33000.0,26.5267,26.5543,26.4771,26.4771,33000.0
2011-08-18 11:10:00,48.0,48.16,48.0,48.1,33000.0,26.4715,26.5598,26.4715,26.5267,33000.0
2011-08-18 11:15:00,48.02,48.02,47.93,48.01,27000.0,26.4826,26.4826,26.4329,26.4771,27000.0
2011-08-18 11:20:00,47.97,48.07,47.97,48.07,19500.0,26.455,26.5102,26.455,26.5102,19500.0
2011-08-18 11:25:00,48.04,48.05,47.97,47.99,23000.0,26.4936,26.4991,26.455,26.466,23000.0
2011-08-18 11:30:00,48.01,48.3,47.99,48.13,50000.0,26.4771,26.637,26.466,26.5432,50000.0
2011-08-18 11:35:00,48.11,48.24,48.11,48.19,35500.0,26.5322,26.6039,26.5322,26.5763,35500.0
2011-08-18 11:40:00,48.2,48.24,48.14,48.24,43000.0,26.5818,26.6039,26.5488,26.6039,43000.0
2011-08-18 11:45:00,48.22,48.46,48.22,48.41,35000.0,26.5929,26.7252,26.5929,26.6977,35000.0
2011-08-18 11:50:00,48.39,48.4,48.21,48.37,24500.0,26.6866,26.6921,26.5874,26.6756,24500.0
2011-08-18 11:55:00,48.38,48.38,48.26,48.27,13500.0,26.6811,26.6811,26.6149,26.6205,13500.0
2011-08-18 12:00:00,48.26,48.27,48.04,48.07,43500.0,26.6149,26.6205,26.4936,26.5102,43500.0
2011-08-18 12:05:00,48.07,48.16,48.05,48.16,26000.0,26.5102,26.5598,26.4991,26.5598,26000.0
2011-08-18 12:10:00,48.13,48.3,48.13,48.21,81000.0,26.5432,26.637,26.5432,26.5874,81000.0
2011-08-18 12:15:00,48.19,48.41,48.19,48.34,36000.0,26.5763,26.6977,26.5763,26.6591,36000.0
2011-08-18 12:20:00,48.36,48.36,48.09,48.09,174500.0,26.6701,26.6701,26.5212,26.5212,174500.0
2011-08-18 12:25:00,48.06,48.12,48.04,48.06,14500.0,26.5046,26.5377,26.4936,26.5046,14500.0
2011-08-18 12:30:00,48.02,48.07,47.92,47.95,22500.0,26.4826,26.5102,26.4274,26.444,22500.0
2011-08-18 12:35:00,47.9,48.04,47.9,48.03,29000.0,26.4164,26.4936,26.4164,26.4881,29000.0
2011-08-18 12:40:00,48.0,48.13,47.99,48.1,19000.0,26.4715,26.5432,26.466,26.5267,19000.0
2011-08-18 12:45:00,48.08,48.08,47.95,48.01,34000.0,26.5157,26.5157,26.444,26.4771,34000.0
2011-08-18 12:50:00,47.96,47.98,47.91,47.97,15000.0,26.4495,26.4605,26.4219,26.455,15000.0
2011-08-18 12:55:00,47.94,48.03,47.92,48.0,32500.0,26.4385,26.4881,26.4274,26.4715,32500.0
2011-08-18 13:00:00,48.08,48.1,48.05,48.05,9000.0,26.5157,26.5267,26.4991,26.4991,9000.0
2011-08-18 13:05:00,48.01,48.02,47.92,47.96,39500.0,26.4771,26.4826,26.4274,26.4495,39500.0
2011-08-18 13:10:00,47.94,47.99,47.9,47.94,32500.0,26.4385,26.466,26.4164,26.4385,32500.0
2011-08-18 13:15:00,47.94,47.99,47.9,47.95,39000.0,26.4385,26.466,26.4164,26.444,39000.0
2011-08-18 13:20:00,47.94,47.98,47.93,47.94,47000.0,26.4385,26.4605,26.4329,26.4385,47000.0
2011-08-18 13:25:00,47.92,47.99,47.92,47.95,66500.0,26.4274,26.466,26.4274,26.444,66500.0
2011-08-18 13:30:00,47.95,48.0,47.91,47.93,47000.0,26.444,26.4715,26.4219,26.4329,47000.0
2011-08-18 13:35:00,47.89,47.96,47.87,47.92,48500.0,26.4109,26.4495,26.3999,26.4274,48500.0
2011-08-18 13:40:00,47.92,48.0,47.92,47.95,16000.0,26.4274,26.4715,26.4274,26.444,16000.0
2011-08-18 13:45:00,47.91,48.06,47.91,48.01,60500.0,26.4219,26.5046,26.4219,26.4771,60500.0
2011-08-18 13:50:00,48.0,48.04,47.99,48.02,19500.0,26.4715,26.4936,26.466,26.4826,19500.0
2011-08-18 13:55:00,47.99,48.0,47.93,47.98,31000.0,26.466,26.4715,26.4329,26.4605,31000.0
2011-08-18 14:00:00,48.03,48.19,47.98,48.07,53500.0,26.4881,26.5763,26.4605,26.5102,53500.0
2011-08-18 14:05:00,48.1,48.13,48.05,48.1,36000.0,26.5267,26.5432,26.4991,26.5267,36000.0
2011-08-18 14:10:00,48.09,48.16,48.03,48.1,40000.0,26.5212,26.5598,26.4881,26.5267,40000.0
2011-08-18 14:15:00,48.1,48.3,48.1,48.29,36000.0,26.5267,26.637,26.5267,26.6315,36000.0
2011-08-18 14:20:00,48.27,48.35,48.19,48.33,41500.0,26.6205,26.6646,26.5763,26.6535,41500.0
2011-08-18 14:25:00,48.33,48.33,48.21,48.24,89000.0,26.6535,26.6535,26.5874,26.6039,89000.0
2011-08-18 14:30:00,48.22,48.23,48.09,48.13,234500.0,26.5929,26.5984,26.5212,26.5432,234500.0
2011-08-18 14:35:00,48.12,48.38,48.12,48.32,126500.0,26.5377,26.6811,26.5377,26.648,126500.0
2011-08-18 14:40:00,48.32,48.32,48.14,48.16,34000.0,26.648,26.648,26.5488,26.5598,34000.0
2011-08-18 14:45:00,48.14,48.21,48.12,48.14,30500.0,26.5488,26.5874,26.5377,26.5488,30500.0
2011-08-18 14:50:00,48.13,48.14,47.9,47.93,119500.0,26.5432,26.5488,26.4164,26.4329,119500.0
2011-08-18 14:55:00,47.94,48.04,47.86,47.86,70500.0,26.4385,26.4936,26.3943,26.3943,70500.0
2011-08-18 15:00:00,47.86,47.88,47.66,47.71,151500.0,26.3943,26.4054,26.284,26.3116,151500.0
2011-08-18 15:05:00,47.75,47.99,47.7,47.98,169500.0,26.3337,26.466,26.3061,26.4605,169500.0
2011-08-18 15:10:00,47.97,48.07,47.91,47.98,50000.0,26.455,26.5102,26.4219,26.4605,50000.0
2011-08-18 15:15:00,47.92,48.05,47.84,48.02,80000.0,26.4274,26.4991,26.3833,26.4826,80000.0
2011-08-18 15:20:00,48.02,48.09,47.96,48.04,61000.0,26.4826,26.5212,26.4495,26.4936,61000.0
2011-08-18 15:25:00,47.99,48.23,47.99,48.23,137500.0,26.466,26.5984,26.466,26.5984,137500.0
2011-08-18 15:30:00,48.25,48.32,48.1,48.23,132500.0,26.6094,26.648,26.5267,26.5984,132500.0
2011-08-18 15:35:00,48.26,48.3,48.06,48.3,66500.0,26.6149,26.637,26.5046,26.637,66500.0
2011-08-18 15:40:00,48.28,48.28,48.05,48.08,144000.0,26.626,26.626,26.4991,26.5157,144000.0
2011-08-18 15:45:00,48.11,48.25,48.02,48.06,151500.0,26.5322,26.6094,26.4826,26.5046,151500.0
2011-08-18 15:50:00,48.06,48.44,48.03,48.28,229000.0,26.5046,26.7142,26.4881,26.626,229000.0
2011-08-18 15:55:00,48.29,48.45,48.03,48.13,333500.0,26.6315,26.7197,26.4881,26.5432,333500.0
2011-08-19 09:30:00,47.53,48.02,47.53,47.92,301500.0,26.2123,26.4826,26.2123,26.4274,301500.0
2011-08-19 09:35:00,48.03,48.28,47.92,48.28,71500.0,26.4881,26.626,26.4274,26.626,71500.0
2011-08-19 09:40:00,48.25,48.34,48.2,48.22,43500.0,26.6094,26.6591,26.5818,26.5929,43500.0
2011-08-19 09:45:00,48.2,48.25,47.89,47.89,77000.0,26.5818,26.6094,26.4109,26.4109,77000.0
2011-08-19 09:50:00,47.83,48.2,47.83,48.2,30000.0,26.3778,26.5818,26.3778,26.5818,30000.0
2011-08-19 09:55:00,48.18,48.62,48.16,48.62,49500.0,26.5708,26.8135,26.5598,26.8135,49500.0
2011-08-19 10:00:00,48.67,48.68,48.54,48.68,60000.0,26.841,26.8466,26.7694,26.8466,60000.0
2011-08-19 10:05:00,48.65,48.71,48.6,48.71,79000.0,26.83,26.8631,26.8024,26.8631,79000.0
2011-08-19 10:10:00,48.72,48.75,48.47,48.47,32500.0,26.8686,26.8852,26.7307,26.7307,32500.0
2011-08-19 10:15:00,48.45,48.79,48.4,48.62,46000.0,26.7197,26.9072,26.6921,26.8135,46000.0
2011-08-19 10:20:00,48.64,48.67,48.58,48.67,13500.0,26.8245,26.841,26.7914,26.841,13500.0
2011-08-19 10:25:00,48.64,48.91,48.64,48.86,47000.0,26.8245,26.9734,26.8245,26.9458,47000.0
2011-08-19 10:30:00,48.81,48.89,48.7,48.74,77000.0,26.9183,26.9624,26.8576,26.8797,77000.0
2011-08-19 10:35:00,48.73,48.73,48.43,48.44,26000.0,26.8741,26.8741,26.7087,26.7142,26000.0
2011-08-19 10:40:00,48.47,48.62,48.43,48.53,49000.0,26.7307,26.8135,26.7087,26.7638,49000.0
2011-08-19 10:45:00,48.49,48.49,48.3,48.32,103500.0,26.7418,26.7418,26.637,26.648,103500.0
2011-08-19 10:50:00,48.32,48.35,48.2,48.34,39500.0,26.648,26.6646,26.5818,26.6591,39500.0
2011-08-19 10:55:00,48.34,48.34,48.22,48.25,35000.0,26.6591,26.6591,26.5929,26.6094,35000.0
2011-08-19 11:00:00,48.21,48.25,48.12,48.13,30000.0,26.5874,26.6094,26.5377,26.5432,30000.0
2011-08-19 11:05:00,48.13,48.13,47.93,47.97,46000.0,26.5432,26.5432,26.4329,26.455,46000.0
2011-08-19 11:10:00,47.95,48.03,47.86,47.95,38000.0,26.444,26.4881,26.3943,26.444,38000.0
2011-08-19 11:15:00,47.95,47.95,47.83,47.86,28000.0,26.444,26.444,26.3778,26.3943,28000.0
2011-08-19 11:20:00,47.88,48.07,47.88,48.04,56500.0,26.4054,26.5102,26.4054,26.4936,56500.0
2011-08-19 11:25:00,48.02,48.04,47.89,47.93,53500.0,26.4826,26.4936,26.4109,26.4329,53500.0
2011-08-19 11:30:00,47.93,48.0,47.87,47.95,41500.0,26.4329,26.4715,26.3999,26.444,41500.0
2011-08-19 11:35:00,47.92,47.99,47.84,47.99,49000.0,26.4274,26.466,26.3833,26.466,49000.0
2011-08-19 11:40:00,47.96,48.14,47.96,48.12,44000.0,26.4495,26.5488,26.4495,26.5377,44000.0
2011-08-19 11:45:00,48.15,48.18,48.07,48.07,38000.0,26.5543,26.5708,26.5102,26.5102,38000.0
2011-08-19 11:50:00,48.08,48.29,48.08,48.29,20000.0,26.5157,26.6315,26.5157,26.6315,20000.0
2011-08-19 11:55:00,48.3,48.45,48.24,48.38,46500.0,26.637,26.7197,26.6039,26.6811,46500.0
2011-08-19 12:00:00,48.42,48.42,48.22,48.24,33500.0,26.7032,26.7032,26.5929,26.6039,33500.0
2011-08-19 12:05:00,48.23,48.34,48.23,48.26,18000.0,26.5984,26.6591,26.5984,26.6149,18000.0
2011-08-19 12:10:00,48.23,48.29,48.17,48.27,14000.0,26.5984,26.6315,26.5653,26.6205,14000.0
2011-08-19 12:15:00,48.24,48.29,48.24,48.24,14500.0,26.6039,26.6315,26.6039,26.6039,14500.0
2011-08-19 12:20:00,48.23,48.31,48.23,48.24,22000.0,26.5984,26.6425,26.5984,26.6039,22000.0
2011-08-19 12:25:00,48.23,48.3,48.16,48.25,34500.0,26.5984,26.637,26.5598,26.6094,34500.0
2011-08-19 12:30:00,48.27,48.27,48.15,48.21,27500.0,26.6205,26.6205,26.5543,26.5874,27500.0
2011-08-19 12:35:00,48.23,48.37,48.12,48.12,26000.0,26.5984,26.6756,26.5377,26.5377,26000.0
2011-08-19 12:40:00,48.06,48.16,48.06,48.1,8500.0,26.5046,26.5598,26.5046,26.5267,8500.0
2011-08-19 12:45:00,48.1,48.2,48.1,48.16,21000.0,26.5267,26.5818,26.5267,26.5598,21000.0
2011-08-19 12:50:00,48.11,48.15,48.08,48.15,22500.0,26.5322,26.5543,26.5157,26.5543,22500.0
2011-08-19 12:55:00,48.15,48.15,48.02,48.03,15500.0,26.5543,26.5543,26.4826,26.4881,15500.0
2011-08-19 13:00:00,48.03,48.08,48.0,48.04,20500.0,26.4881,26.5157,26.4715,26.4936,20500.0
2011-08-19 13:05:00,48.01,48.07,48.0,48.07,16500.0,26.4771,26.5102,26.4715,26.5102,16500.0
2011-08-19 13:10:00,48.07,48.1,48.0,48.0,13000.0,26.5102,26.5267,26.4715,26.4715,13000.0
2011-08-19 13:15:00,48.03,48.06,47.97,48.05,23000.0,26.4881,26.5046,26.455,26.4991,23000.0
2011-08-19 13:20:00,48.03,48.08,47.98,48.04,12000.0,26.4881,26.5157,26.4605,26.4936,12000.0
2011-08-19 13:25:00,48.01,48.08,47.97,48.07,16000.0,26.4771,26.5157,26.455,26.5102,16000.0
2011-08-19 13:30:00,48.03,48.07,47.87,47.9,20500.0,26.4881,26.5102,26.3999,26.4164,20500.0
2011-08-19 13:35:00,47.9,47.96,47.87,47.92,19000.0,26.4164,26.4495,26.3999,26.4274,19000.0
2011-08-19 13:40:00,47.93,47.93,47.86,47.89,15000.0,26.4329,26.4329,26.3943,26.4109,15000.0
2011-08-19 13:45:00,47.89,48.02,47.89,48.02,16500.0,26.4109,26.4826,26.4109,26.4826,16500.0
2011-08-19 13:50:00,47.97,47.99,47.9,47.94,16500.0,26.455,26.466,26.4164,26.4385,16500.0
2011-08-19 13:55:00,47.97,48.08,47.96,48.02,25000.0,26.455,26.5157,26.4495,26.4826,25000.0
2011-08-19 14:00:00,48.0,48.09,47.88,47.88,32500.0,26.4715,26.5212,26.4054,26.4054,32500.0
2011-08-19 14:05:00,47.93,47.94,47.78,47.94,31500.0,26.4329,26.4385,26.3502,26.4385,31500.0
2011-08-19 14:10:00,47.92,47.92,47.85,47.88,17000.0,26.4274,26.4274,26.3888,26.4054,17000.0
2011-08-19 14:15:00,47.96,47.96,47.79,47.81,24500.0,26.4495,26.4495,26.3557,26.3668,24500.0
2011-08-19 14:20:00,47.8,47.81,47.67,47.71,84000.0,26.3612,26.3668,26.2896,26.3116,84000.0
2011-08-19 14:25:00,47.7,47.79,47.69,47.73,57000.0,26.3061,26.3557,26.3006,26.3226,57000.0
2011-08-19 14:30:00,47.72,47.74,47.6,47.63,69000.0,26.3171,26.3282,26.251,26.2675,69000.0
2011-08-19 14:35:00,47.63,47.75,47.62,47.75,41000.0,26.2675,26.3337,26.262,26.3337,41000.0
2011-08-19 14:40:00,47.76,47.8,47.67,47.77,80500.0,26.3392,26.3612,26.2896,26.3447,80500.0
2011-08-19 14:45:00,47.73,47.73,47.55,47.57,51500.0,26.3226,26.3226,26.2234,26.2344,51500.0
2011-08-19 14:50:00,47.55,47.64,47.3,47.43,92000.0,26.2234,26.273,26.0855,26.1572,92000.0
2011-08-19 14:55:00,47.42,47.58,47.42,47.52,22500.0,26.1517,26.2399,26.1517,26.2068,22500.0
2011-08-19 15:00:00,47.52,47.54,47.45,47.53,18500.0,26.2068,26.2179,26.1682,26.2123,18500.0
2011-08-19 15:05:00,47.55,47.6,47.5,47.5,24000.0,26.2234,26.251,26.1958,26.1958,24000.0
2011-08-19 15:10:00,47.55,47.58,47.54,47.57,17500.0,26.2234,26.2399,26.2179,26.2344,17500.0
2011-08-19 15:15:00,47.55,47.7,47.48,47.7,40000.0,26.2234,26.3061,26.1848,26.3061,40000.0
2011-08-19 15:20:00,47.66,47.87,47.64,47.71,73500.0,26.284,26.3999,26.273,26.3116,73500.0
2011-08-19 15:25:00,47.68,47.8,47.68,47.78,38500.0,26.2951,26.3612,26.2951,26.3502,38500.0
2011-08-19 15:30:00,47.77,47.77,47.6,47.61,39000.0,26.3447,26.3447,26.251,26.2565,39000.0
2011-08-19 15:35:00,47.63,47.69,47.54,47.63,30500.0,26.2675,26.3006,26.2179,26.2675,30500.0
2011-08-19 15:40:00,47.62,47.66,47.51,47.62,46000.0,26.262,26.284,26.2013,26.262,46000.0
2011-08-19 15:45:00,47.62,47.68,47.54,47.68,54000.0,26.262,26.2951,26.2179,26.2951,54000.0
2011-08-19 15:50:00,47.65,47.76,47.6,47.64,96000.0,26.2785,26.3392,26.251,26.273,96000.0
2011-08-19 15:55:00,47.65,47.67,47.35,47.43,166000.0,26.2785,26.2896,26.1131,26.1572,166000.0
2011-08-22 09:30:00,48.31,48.4,48.19,48.25,41500.0,26.6425,26.6921,26.5763,26.6094,41500.0
2011-08-22 09:35:00,48.25,48.4,48.19,48.3,55500.0,26.6094,26.6921,26.5763,26.637,55500.0
2011-08-22 09:40:00,48.32,48.32,48.1,48.19,13000.0,26.648,26.648,26.5267,26.5763,13000.0
2011-08-22 09:45:00,48.19,48.22,48.03,48.21,103500.0,26.5763,26.5929,26.4881,26.5874,103500.0
2011-08-22 09:50:00,48.21,48.23,48.02,48.02,31500.0,26.5874,26.5984,26.4826,26.4826,31500.0
2011-08-22 09:55:00,48.0,48.11,47.87,47.9,31500.0,26.4715,26.5322,26.3999,26.4164,31500.0
2011-08-22 10:00:00,47.99,48.04,47.99,48.0,7500.0,26.466,26.4936,26.466,26.4715,7500.0
2011-08-22 10:05:00,48.02,48.02,47.83,47.86,15000.0,26.4826,26.4826,26.3778,26.3943,15000.0
2011-08-22 10:10:00,47.82,48.0,47.79,48.0,35000.0,26.3723,26.4715,26.3557,26.4715,35000.0
2011-08-22 10:15:00,48.0,48.05,47.88,48.03,20000.0,26.4715,26.4991,26.4054,26.4881,20000.0
2011-08-22 10:20:00,48.02,48.1,47.95,47.98,18500.0,26.4826,26.5267,26.444,26.4605,18500.0
2011-08-22 10:25:00,47.98,48.02,47.85,47.95,23500.0,26.4605,26.4826,26.3888,26.444,23500.0
2011-08-22 10:30:00,47.89,48.01,47.82,47.88,27000.0,26.4109,26.4771,26.3723,26.4054,27000.0
2011-08-22 10:35:00,47.9,47.9,47.81,47.84,15000.0,26.4164,26.4164,26.3668,26.3833,15000.0
2011-08-22 10:40:00,47.88,47.88,47.81,47.82,16500.0,26.4054,26.4054,26.3668,26.3723,16500.0
2011-08-22 10:45:00,47.85,48.0,47.83,47.97,23000.0,26.3888,26.4715,26.3778,26.455,23000.0
2011-08-22 10:50:00,47.97,48.03,47.68,47.68,18000.0,26.455,26.4881,26.2951,26.2951,18000.0
2011-08-22 10:55:00,47.66,47.7,47.61,47.66,14000.0,26.284,26.3061,26.2565,26.284,14000.0
2011-08-22 11:00:00,47.65,47.79,47.64,47.7,8500.0,26.2785,26.3557,26.273,26.3061,8500.0
2011-08-22 11:05:00,47.65,47.67,47.6,47.63,16500.0,26.2785,26.2896,26.251,26.2675,16500.0
2011-08-22 11:10:00,47.68,47.75,47.63,47.7,16000.0,26.2951,26.3337,26.2675,26.3061,16000.0
2011-08-22 11:15:00,47.69,47.79,47.65,47.69,27500.0,26.3006,26.3557,26.2785,26.3006,27500.0
2011-08-22 11:20:00,47.69,47.74,47.64,47.69,18500.0,26.3006,26.3282,26.273,26.3006,18500.0
2011-08-22 11:25:00,47.73,47.73,47.64,47.64,11500.0,26.3226,26.3226,26.273,26.273,11500.0
2011-08-22 11:30:00,47.76,47.8,47.64,47.8,23500.0,26.3392,26.3612,26.273,26.3612,23500.0
2011-08-22 11:35:00,47.69,47.72,47.61,47.65,38000.0,26.3006,26.3171,26.2565,26.2785,38000.0
2011-08-22 11:40:00,47.66,47.72,47.6,47.67,36500.0,26.284,26.3171,26.251,26.2896,36500.0
2011-08-22 11:45:00,47.64,47.72,47.62,47.7,13500.0,26.273,26.3171,26.262,26.3061,13500.0
2011-08-22 11:50:00,47.71,47.71,47.54,47.54,19500.0,26.3116,26.3116,26.2179,26.2179,19500.0
2011-08-22 11:55:00,47.54,47.65,47.49,47.62,41000.0,26.2179,26.2785,26.1903,26.262,41000.0
2011-08-22 12:00:00,47.57,47.64,47.56,47.59,13500.0,26.2344,26.273,26.2289,26.2454,13500.0
2011-08-22 12:05:00,47.6,47.8,47.6,47.8,9000.0,26.251,26.3612,26.251,26.3612,9000.0
2011-08-22 12:10:00,47.77,47.86,47.77,47.85,5000.0,26.3447,26.3943,26.3447,26.3888,5000.0
2011-08-22 12:15:00,47.87,47.94,47.82,47.94,80500.0,26.3999,26.4385,26.3723,26.4385,80500.0
2011-08-22 12:20:00,47.96,48.04,47.91,47.99,64500.0,26.4495,26.4936,26.4219,26.466,64500.0
2011-08-22 12:25:00,47.95,48.08,47.84,47.85,12000.0,26.444,26.5157,26.3833,26.3888,12000.0
2011-08-22 12:30:00,47.95,47.99,47.81,47.81,4500.0,26.444,26.466,26.3668,26.3668,4500.0
2011-08-22 12:35:00,47.75,47.82,47.68,47.79,8500.0,26.3337,26.3723,26.2951,26.3557,8500.0
2011-08-22 12:40:00,47.85,47.93,47.76,47.93,8000.0,26.3888,26.4329,26.3392,26.4329,8000.0
2011-08-22 12:45:00,47.85,47.92,47.78,47.92,15500.0,26.3888,26.4274,26.3502,26.4274,15500.0
2011-08-22 12:50:00,47.87,48.07,47.86,47.99,22000.0,26.3999,26.5102,26.3943,26.466,22000.0
2011-08-22 12:55:00,48.01,48.13,48.01,48.13,8000.0,26.4771,26.5432,26.4771,26.5432,8000.0
2011-08-22 13:00:00,48.04,48.09,47.95,48.09,14500.0,26.4936,26.5212,26.444,26.5212,14500.0
2011-08-22 13:05:00,48.09,48.15,48.05,48.15,11000.0,26.5212,26.5543,26.4991,26.5543,11000.0
2011-08-22 13:10:00,48.02,48.06,47.93,47.93,9500.0,26.4826,26.5046,26.4329,26.4329,9500.0
2011-08-22 13:15:00,47.89,47.97,47.86,47.87,9000.0,26.4109,26.455,26.3943,26.3999,9000.0
2011-08-22 13:20:00,47.95,47.95,47.92,47.92,2000.0,26.444,26.444,26.4274,26.4274,2000.0
2011-08-22 13:25:00,47.87,47.9,47.74,47.74,12000.0,26.3999,26.4164,26.3282,26.3282,12000.0
2011-08-22 13:30:00,47.84,47.84,47.65,47.69,8000.0,26.3833,26.3833,26.2785,26.3006,8000.0
2011-08-22 13:35:00,47.68,47.79,47.65,47.71,38000.0,26.2951,26.3557,26.2785,26.3116,38000.0
2011-08-22 13:40:00,47.73,47.82,47.71,47.77,5500.0,26.3226,26.3723,26.3116,26.3447,5500.0
2011-08-22 13:45:00,47.77,47.8,47.74,47.79,9500.0,26.3447,26.3612,26.3282,26.3557,9500.0
2011-08-22 13:50:00,47.78,47.87,47.69,47.69,12000.0,26.3502,26.3999,26.3006,26.3006,12000.0
2011-08-22 13:55:00,47.76,47.8,47.74,47.75,8500.0,26.3392,26.3612,26.3282,26.3337,8500.0
2011-08-22 14:00:00,47.77,47.81,47.72,47.77,10500.0,26.3447,26.3668,26.3171,26.3447,10500.0
2011-08-22 14:05:00,47.69,47.87,47.69,47.84,9000.0,26.3006,26.3999,26.3006,26.3833,9000.0
2011-08-22 14:10:00,47.83,47.91,47.83,47.88,17500.0,26.3778,26.4219,26.3778,26.4054,17500.0
2011-08-22 14:15:00,47.9,48.06,47.83,47.91,49500.0,26.4164,26.5046,26.3778,26.4219,49500.0
2011-08-22 14:20:00,47.95,47.98,47.88,47.97,16000.0,26.444,26.4605,26.4054,26.455,16000.0
2011-08-22 14:25:00,48.0,48.08,47.9,48.07,12000.0,26.4715,26.5157,26.4164,26.5102,12000.0
2011-08-22 14:30:00,47.91,47.96,47.9,47.9,9500.0,26.4219,26.4495,26.4164,26.4164,9500.0
2011-08-22 14:35:00,47.9,47.96,47.9,47.9,12000.0,26.4164,26.4495,26.4164,26.4164,12000.0
2011-08-22 14:40:00,47.93,48.04,47.93,48.01,15000.0,26.4329,26.4936,26.4329,26.4771,15000.0
2011-08-22 14:45:00,47.99,48.02,47.98,48.01,7000.0,26.466,26.4826,26.4605,26.4771,7000.0
2011-08-22 14:50:00,48.0,48.02,47.92,47.92,12500.0,26.4715,26.4826,26.4274,26.4274,12500.0
2011-08-22 14:55:00,47.93,47.96,47.89,47.96,17000.0,26.4329,26.4495,26.4109,26.4495,17000.0
2011-08-22 15:00:00,47.9,47.94,47.74,47.87,51000.0,26.4164,26.4385,26.3282,26.3999,51000.0
2011-08-22 15:05:00,47.84,48.0,47.84,47.91,43500.0,26.3833,26.4715,26.3833,26.4219,43500.0
2011-08-22 15:10:00,47.93,48.11,47.91,48.04,5500.0,26.4329,26.5322,26.4219,26.4936,5500.0
2011-08-22 15:15:00,48.01,48.07,47.96,47.96,6500.0,26.4771,26.5102,26.4495,26.4495,6500.0
2011-08-22 15:20:00,47.94,48.08,47.93,48.08,16000.0,26.4385,26.5157,26.4329,26.5157,16000.0
2011-08-22 15:25:00,48.06,48.07,48.0,48.0,9500.0,26.5046,26.5102,26.4715,26.4715,9500.0
2011-08-22 15:30:00,47.98,48.04,47.98,48.01,12000.0,26.4605,26.4936,26.4605,26.4771,12000.0
2011-08-22 15:35:00,48.0,48.06,47.95,47.97,18500.0,26.4715,26.5046,26.444,26.455,18500.0
2011-08-22 15:40:00,47.97,48.03,47.9,48.03,19000.0,26.455,26.4881,26.4164,26.4881,19000.0
2011-08-22 15:45:00,48.09,48.1,47.91,47.99,97000.0,26.5212,26.5267,26.4219,26.466,97000.0
2011-08-22 15:50:00,47.99,48.07,47.88,47.96,245000.0,26.466,26.5102,26.4054,26.4495,245000.0
2011-08-22 15:55:00,47.96,47.99,47.73,47.83,114500.0,26.4495,26.466,26.3226,26.3778,114500.0
2011-08-23 09:30:00,47.91,48.09,47.83,47.99,51000.0,26.4219,26.5212,26.3778,26.466,51000.0
2011-08-23 09:35:00,48.1,48.1,47.84,47.84,19000.0,26.5267,26.5267,26.3833,26.3833,19000.0
2011-08-23 09:40:00,47.77,48.36,47.77,48.3,52000.0,26.3447,26.6701,26.3447,26.637,52000.0
2011-08-23 09:45:00,48.29,48.64,48.29,48.64,46000.0,26.6315,26.8245,26.6315,26.8245,46000.0
2011-08-23 09:50:00,48.66,48.66,48.43,48.44,17500.0,26.8355,26.8355,26.7087,26.7142,17500.0
2011-08-23 09:55:00,48.48,48.72,48.48,48.54,22500.0,26.7363,26.8686,26.7363,26.7694,22500.0
2011-08-23 10:00:00,48.56,48.74,48.5,48.63,45500.0,26.7804,26.8797,26.7473,26.819,45500.0
2011-08-23 10:05:00,48.68,48.86,48.63,48.83,52500.0,26.8466,26.9458,26.819,26.9293,52500.0
2011-08-23 10:10:00,48.82,49.0,48.76,48.8,27000.0,26.9238,27.023,26.8907,26.9127,27000.0
2011-08-23 10:15:00,48.78,48.99,48.78,48.97,20500.0,26.9017,27.0175,26.9017,27.0065,20500.0
2011-08-23 10:20:00,48.93,48.93,48.74,48.74,46000.0,26.9844,26.9844,26.8797,26.8797,46000.0
2011-08-23 10:25:00,48.78,48.9,48.75,48.89,11000.0,26.9017,26.9679,26.8852,26.9624,11000.0
2011-08-23 10:30:00,48.89,48.89,48.77,48.78,19000.0,26.9624,26.9624,26.8962,26.9017,19000.0
2011-08-23 10:35:00,48.78,48.91,48.78,48.91,19500.0,26.9017,26.9734,26.9017,26.9734,19500.0
2011-08-23 10:40:00,48.92,48.92,48.92,48.92,1000.0,26.9789,26.9789,26.9789,26.9789,1000.0
2011-08-23 10:45:00,48.92,48.98,48.9,48.97,27500.0,26.9789,27.012,26.9679,27.0065,27500.0
2011-08-23 10:50:00,48.97,49.04,48.86,48.92,36500.0,27.0065,27.0451,26.9458,26.9789,36500.0
2011-08-23 10:55:00,48.92,48.92,48.68,48.71,21000.0,26.9789,26.9789,26.8466,26.8631,21000.0
2011-08-23 11:00:00,48.67,48.72,48.64,48.71,10000.0,26.841,26.8686,26.8245,26.8631,10000.0
2011-08-23 11:05:00,48.7,48.75,48.67,48.67,10000.0,26.8576,26.8852,26.841,26.841,10000.0
2011-08-23 11:10:00,48.7,48.74,48.68,48.73,17000.0,26.8576,26.8797,26.8466,26.8741,17000.0
2011-08-23 11:15:00,48.74,48.93,48.74,48.92,33000.0,26.8797,26.9844,26.8797,26.9789,33000.0
2011-08-23 11:20:00,48.97,49.0,48.86,48.91,16000.0,27.0065,27.023,26.9458,26.9734,16000.0
2011-08-23 11:25:00,48.91,49.14,48.9,49.14,39500.0,26.9734,27.1002,26.9679,27.1002,39500.0
2011-08-23 11:30:00,49.15,49.24,49.14,49.21,24000.0,27.1058,27.1554,27.1002,27.1389,24000.0
2011-08-23 11:35:00,49.18,49.29,49.17,49.29,9000.0,27.1223,27.183,27.1168,27.183,9000.0
2011-08-23 11:40:00,49.29,49.38,49.25,49.38,24000.0,27.183,27.2326,27.1609,27.2326,24000.0
2011-08-23 11:45:00,49.4,49.57,49.4,49.52,33000.0,27.2436,27.3374,27.2436,27.3098,33000.0
2011-08-23 11:50:00,49.53,49.6,49.53,49.6,40000.0,27.3153,27.3539,27.3153,27.3539,40000.0
2011-08-23 11:55:00,49.57,49.76,49.57,49.7,18000.0,27.3374,27.4422,27.3374,27.4091,18000.0
2011-08-23 12:00:00,49.74,49.8,49.64,49.68,42000.0,27.4311,27.4642,27.376,27.3981,42000.0
2011-08-23 12:05:00,49.71,49.72,49.57,49.63,23500.0,27.4146,27.4201,27.3374,27.3705,23500.0
2011-08-23 12:10:00,49.63,49.69,49.6,49.68,18500.0,27.3705,27.4036,27.3539,27.3981,18500.0
2011-08-23 12:15:00,49.71,49.73,49.63,49.63,18500.0,27.4146,27.4256,27.3705,27.3705,18500.0
2011-08-23 12:20:00,49.63,49.71,49.6,49.67,28500.0,27.3705,27.4146,27.3539,27.3925,28500.0
2011-08-23 12:25:00,49.66,49.8,49.65,49.76,18500.0,27.387,27.4642,27.3815,27.4422,18500.0
2011-08-23 12:30:00,49.78,49.88,49.78,49.83,30000.0,27.4532,27.5083,27.4532,27.4808,30000.0
2011-08-23 12:35:00,49.84,49.9,49.83,49.88,14500.0,27.4863,27.5194,27.4808,27.5083,14500.0
2011-08-23 12:40:00,49.92,50.1,49.9,50.04,33500.0,27.5304,27.6297,27.5194,27.5966,33500.0
2011-08-23 12:45:00,50.04,50.04,49.95,49.98,44500.0,27.5966,27.5966,27.547,27.5635,44500.0
2011-08-23 12:50:00,49.98,50.18,49.98,50.13,23500.0,27.5635,27.6738,27.5635,27.6462,23500.0
2011-08-23 12:55:00,50.12,50.16,50.04,50.04,15500.0,27.6407,27.6628,27.5966,27.5966,15500.0
2011-08-23 13:00:00,50.03,50.11,49.92,49.92,39500.0,27.5911,27.6352,27.5304,27.5304,39500.0
2011-08-23 13:05:00,49.97,50.0,49.8,49.8,7500.0,27.558,27.5745,27.4642,27.4642,7500.0
2011-08-23 13:10:00,49.82,49.84,49.72,49.82,44000.0,27.4753,27.4863,27.4201,27.4753,44000.0
2011-08-23 13:15:00,49.82,49.88,49.81,49.81,9000.0,27.4753,27.5083,27.4697,27.4697,9000.0
2011-08-23 13:20:00,49.79,49.83,49.7,49.7,15000.0,27.4587,27.4808,27.4091,27.4091,15000.0
2011-08-23 13:25:00,49.7,49.74,49.61,49.61,8500.0,27.4091,27.4311,27.3594,27.3594,8500.0
2011-08-23 13:30:00,49.62,49.68,49.5,49.5,13000.0,27.365,27.3981,27.2988,27.2988,13000.0
2011-08-23 13:35:00,49.47,49.52,49.39,49.5,20500.0,27.2822,27.3098,27.2381,27.2988,20500.0
2011-08-23 13:40:00,49.5,49.52,49.35,49.44,18000.0,27.2988,27.3098,27.2161,27.2657,18000.0
2011-08-23 13:45:00,49.39,49.5,49.38,49.38,21000.0,27.2381,27.2988,27.2326,27.2326,21000.0
2011-08-23 13:50:00,49.42,49.42,49.1,49.21,26000.0,27.2547,27.2547,27.0782,27.1389,26000.0
2011-08-23 13:55:00,49.25,49.39,49.24,49.39,16000.0,27.1609,27.2381,27.1554,27.2381,16000.0
2011-08-23 14:00:00,49.35,49.44,49.25,49.4,8500.0,27.2161,27.2657,27.1609,27.2436,8500.0
2011-08-23 14:05:00,49.43,49.44,49.32,49.35,15000.0,27.2602,27.2657,27.1995,27.2161,15000.0
2011-08-23 14:10:00,49.37,49.44,49.2,49.21,26000.0,27.2271,27.2657,27.1333,27.1389,26000.0
2011-08-23 14:15:00,49.24,49.45,49.24,49.36,20500.0,27.1554,27.2712,27.1554,27.2216,20500.0
2011-08-23 14:20:00,49.33,49.34,49.16,49.24,41000.0,27.205,27.2105,27.1113,27.1554,41000.0
2011-08-23 14:25:00,49.2,49.5,49.2,49.48,35000.0,27.1333,27.2988,27.1333,27.2878,35000.0
2011-08-23 14:30:00,49.48,49.54,49.33,49.45,30000.0,27.2878,27.3208,27.205,27.2712,30000.0
2011-08-23 14:35:00,49.43,49.49,49.36,49.42,25000.0,27.2602,27.2933,27.2216,27.2547,25000.0
2011-08-23 14:40:00,49.4,49.45,49.29,49.29,16500.0,27.2436,27.2712,27.183,27.183,16500.0
2011-08-23 14:45:00,49.4,49.56,49.4,49.56,13000.0,27.2436,27.3319,27.2436,27.3319,13000.0
2011-08-23 14:50:00,49.58,49.67,49.53,49.56,20500.0,27.3429,27.3925,27.3153,27.3319,20500.0
2011-08-23 14:55:00,49.54,49.65,49.51,49.59,11000.0,27.3208,27.3815,27.3043,27.3484,11000.0
2011-08-23 15:00:00,49.62,49.9,49.6,49.82,27000.0,27.365,27.5194,27.3539,27.4753,27000.0
2011-08-23 15:05:00,49.82,49.89,49.75,49.88,22000.0,27.4753,27.5139,27.4367,27.5083,22000.0
2011-08-23 15:10:00,49.89,49.98,49.86,49.9,26000.0,27.5139,27.5635,27.4973,27.5194,26000.0
2011-08-23 15:15:00,49.9,49.9,49.69,49.81,19000.0,27.5194,27.5194,27.4036,27.4697,19000.0
2011-08-23 15:20:00,49.79,49.81,49.68,49.71,18000.0,27.4587,27.4697,27.3981,27.4146,18000.0
2011-08-23 15:25:00,49.69,49.76,49.58,49.64,17000.0,27.4036,27.4422,27.3429,27.376,17000.0
2011-08-23 15:30:00,49.64,49.64,49.49,49.58,29000.0,27.376,27.376,27.2933,27.3429,29000.0
2011-08-23 15:35:00,49.59,49.67,49.54,49.66,32500.0,27.3484,27.3925,27.3208,27.387,32500.0
2011-08-23 15:40:00,49.68,49.75,49.59,49.66,25500.0,27.3981,27.4367,27.3484,27.387,25500.0
2011-08-23 15:45:00,49.67,49.88,49.67,49.84,52500.0,27.3925,27.5083,27.3925,27.4863,52500.0
2011-08-23 15:50:00,49.83,49.94,49.7,49.84,62000.0,27.4808,27.5414,27.4091,27.4863,62000.0
2011-08-23 15:55:00,49.88,50.07,49.84,50.07,212500.0,27.5083,27.6131,27.4863,27.6131,212500.0
2011-08-24 09:30:00,49.67,50.17,49.33,49.56,60500.0,27.3925,27.6683,27.205,27.3319,60500.0
2011-08-24 09:35:00,49.67,49.9,49.5,49.9,60000.0,27.3925,27.5194,27.2988,27.5194,60000.0
2011-08-24 09:40:00,49.95,50.19,49.9,50.18,12500.0,27.547,27.6793,27.5194,27.6738,12500.0
2011-08-24 09:45:00,50.18,50.36,50.04,50.31,30500.0,27.6738,27.7731,27.5966,27.7455,30500.0
2011-08-24 09:50:00,50.31,50.43,50.18,50.29,20000.0,27.7455,27.8117,27.6738,27.7345,20000.0
2011-08-24 09:55:00,50.3,50.38,50.23,50.25,14000.0,27.74,27.7841,27.7014,27.7124,14000.0
2011-08-24 10:00:00,50.25,50.69,50.13,50.64,25500.0,27.7124,27.9551,27.6462,27.9275,25500.0
2011-08-24 10:05:00,50.6,50.64,50.39,50.39,18500.0,27.9054,27.9275,27.7896,27.7896,18500.0
2011-08-24 10:10:00,50.47,50.5,50.32,50.32,19000.0,27.8337,27.8503,27.751,27.751,19000.0
2011-08-24 10:15:00,50.32,50.36,50.23,50.34,18000.0,27.751,27.7731,27.7014,27.762,18000.0
2011-08-24 10:20:00,50.29,50.29,50.01,50.1,20500.0,27.7345,27.7345,27.58,27.6297,20500.0
2011-08-24 10:25:00,50.16,50.3,50.15,50.27,16500.0,27.6628,27.74,27.6573,27.7234,16500.0
2011-08-24 10:30:00,50.26,50.38,50.04,50.18,21000.0,27.7179,27.7841,27.5966,27.6738,21000.0
2011-08-24 10:35:00,50.17,50.28,50.12,50.28,15000.0,27.6683,27.7289,27.6407,27.7289,15000.0
2011-08-24 10:40:00,50.24,50.48,50.22,50.46,27000.0,27.7069,27.8392,27.6959,27.8282,27000.0
2011-08-24 10:45:00,50.47,50.49,50.24,50.24,34500.0,27.8337,27.8448,27.7069,27.7069,34500.0
2011-08-24 10:50:00,50.2,50.35,50.19,50.29,12000.0,27.6848,27.7676,27.6793,27.7345,12000.0
2011-08-24 10:55:00,50.29,50.29,50.1,50.1,15500.0,27.7345,27.7345,27.6297,27.6297,15500.0
2011-08-24 11:00:00,50.1,50.1,49.92,49.99,5500.0,27.6297,27.6297,27.5304,27.569,5500.0
2011-08-24 11:05:00,50.02,50.14,50.02,50.09,5500.0,27.5856,27.6517,27.5856,27.6242,5500.0
2011-08-24 11:10:00,50.09,50.2,50.03,50.2,11000.0,27.6242,27.6848,27.5911,27.6848,11000.0
2011-08-24 11:15:00,50.13,50.13,50.04,50.11,5000.0,27.6462,27.6462,27.5966,27.6352,5000.0
2011-08-24 11:20:00,50.19,50.42,50.09,50.35,8000.0,27.6793,27.8062,27.6242,27.7676,8000.0
2011-08-24 11:25:00,50.35,50.44,50.24,50.24,12500.0,27.7676,27.8172,27.7069,27.7069,12500.0
2011-08-24 11:30:00,50.2,50.31,50.18,50.2,15500.0,27.6848,27.7455,27.6738,27.6848,15500.0
2011-08-24 11:35:00,50.2,50.24,50.14,50.22,9500.0,27.6848,27.7069,27.6517,27.6959,9500.0
2011-08-24 11:40:00,50.17,50.18,50.11,50.16,4500.0,27.6683,27.6738,27.6352,27.6628,4500.0
2011-08-24 11:45:00,50.16,50.16,49.92,49.96,8500.0,27.6628,27.6628,27.5304,27.5525,8500.0
2011-08-24 11:50:00,50.01,50.01,49.91,50.0,9000.0,27.58,27.58,27.5249,27.5745,9000.0
2011-08-24 11:55:00,49.99,49.99,49.73,49.78,20500.0,27.569,27.569,27.4256,27.4532,20500.0
2011-08-24 12:00:00,49.79,49.79,49.69,49.74,9000.0,27.4587,27.4587,27.4036,27.4311,9000.0
2011-08-24 12:05:00,49.79,49.79,49.67,49.67,6000.0,27.4587,27.4587,27.3925,27.3925,6000.0
2011-08-24 12:10:00,49.67,49.68,49.54,49.68,11500.0,27.3925,27.3981,27.3208,27.3981,11500.0
2011-08-24 12:15:00,49.64,49.83,49.64,49.73,17500.0,27.376,27.4808,27.376,27.4256,17500.0
2011-08-24 12:20:00,49.7,49.86,49.7,49.81,6500.0,27.4091,27.4973,27.4091,27.4697,6500.0
2011-08-24 12:25:00,49.84,49.84,49.78,49.78,14000.0,27.4863,27.4863,27.4532,27.4532,14000.0
2011-08-24 12:30:00,49.83,49.84,49.71,49.83,6500.0,27.4808,27.4863,27.4146,27.4808,6500.0
2011-08-24 12:35:00,49.82,49.84,49.69,49.69,17000.0,27.4753,27.4863,27.4036,27.4036,17000.0
2011-08-24 12:40:00,49.68,49.71,49.65,49.68,6000.0,27.3981,27.4146,27.3815,27.3981,6000.0
2011-08-24 12:45:00,49.68,49.69,49.52,49.52,18000.0,27.3981,27.4036,27.3098,27.3098,18000.0
2011-08-24 12:50:00,49.52,49.66,49.52,49.65,8000.0,27.3098,27.387,27.3098,27.3815,8000.0
2011-08-24 12:55:00,49.61,49.7,49.59,49.67,7000.0,27.3594,27.4091,27.3484,27.3925,7000.0
2011-08-24 13:00:00,49.7,49.86,49.69,49.86,7000.0,27.4091,27.4973,27.4036,27.4973,7000.0
2011-08-24 13:05:00,49.81,49.82,49.7,49.7,12000.0,27.4697,27.4753,27.4091,27.4091,12000.0
2011-08-24 13:10:00,49.66,49.77,49.66,49.72,4500.0,27.387,27.4477,27.387,27.4201,4500.0
2011-08-24 13:15:00,49.76,49.88,49.76,49.86,8500.0,27.4422,27.5083,27.4422,27.4973,8500.0
2011-08-24 13:20:00,49.83,50.01,49.83,50.01,16500.0,27.4808,27.58,27.4808,27.58,16500.0
2011-08-24 13:25:00,49.98,50.03,49.93,50.0,8500.0,27.5635,27.5911,27.5359,27.5745,8500.0
2011-08-24 13:30:00,49.99,50.02,49.82,49.9,8500.0,27.569,27.5856,27.4753,27.5194,8500.0
2011-08-24 13:35:00,49.93,50.05,49.92,49.94,8000.0,27.5359,27.6021,27.5304,27.5414,8000.0
2011-08-24 13:40:00,49.93,49.93,49.83,49.88,10500.0,27.5359,27.5359,27.4808,27.5083,10500.0
2011-08-24 13:45:00,49.8,49.85,49.76,49.76,6500.0,27.4642,27.4918,27.4422,27.4422,6500.0
2011-08-24 13:50:00,49.9,49.91,49.83,49.84,6000.0,27.5194,27.5249,27.4808,27.4863,6000.0
2011-08-24 13:55:00,49.81,50.01,49.81,49.99,10000.0,27.4697,27.58,27.4697,27.569,10000.0
2011-08-24 14:00:00,49.99,50.03,49.9,49.98,9500.0,27.569,27.5911,27.5194,27.5635,9500.0
2011-08-24 14:05:00,49.98,50.06,49.98,50.03,8500.0,27.5635,27.6076,27.5635,27.5911,8500.0
2011-08-24 14:10:00,50.11,50.16,50.06,50.06,14500.0,27.6352,27.6628,27.6076,27.6076,14500.0
2011-08-24 14:15:00,50.14,50.14,50.07,50.12,18500.0,27.6517,27.6517,27.6131,27.6407,18500.0
2011-08-24 14:20:00,50.12,50.12,50.0,50.1,8500.0,27.6407,27.6407,27.5745,27.6297,8500.0
2011-08-24 14:25:00,50.05,50.09,49.96,50.04,44000.0,27.6021,27.6242,27.5525,27.5966,44000.0
2011-08-24 14:30:00,50.0,50.11,49.99,50.11,13500.0,27.5745,27.6352,27.569,27.6352,13500.0
2011-08-24 14:35:00,50.09,50.14,50.0,50.14,3500.0,27.6242,27.6517,27.5745,27.6517,3500.0
2011-08-24 14:40:00,50.14,50.14,50.08,50.14,10000.0,27.6517,27.6517,27.6186,27.6517,10000.0
2011-08-24 14:45:00,50.12,50.14,50.05,50.08,11500.0,27.6407,27.6517,27.6021,27.6186,11500.0
2011-08-24 14:50:00,50.04,50.17,50.04,50.14,17500.0,27.5966,27.6683,27.5966,27.6517,17500.0
2011-08-24 14:55:00,50.15,50.24,50.11,50.24,34500.0,27.6573,27.7069,27.6352,27.7069,34500.0
2011-08-24 15:00:00,50.27,50.27,50.15,50.19,13000.0,27.7234,27.7234,27.6573,27.6793,13000.0
2011-08-24 15:05:00,50.26,50.27,50.09,50.09,10000.0,27.7179,27.7234,27.6242,27.6242,10000.0
2011-08-24 15:10:00,50.13,50.26,50.13,50.26,20000.0,27.6462,27.7179,27.6462,27.7179,20000.0
2011-08-24 15:15:00,50.31,50.37,50.3,50.36,18000.0,27.7455,27.7786,27.74,27.7731,18000.0
2011-08-24 15:20:00,50.37,50.47,50.33,50.4,154500.0,27.7786,27.8337,27.7565,27.7951,154500.0
2011-08-24 15:25:00,50.4,50.61,50.4,50.53,49500.0,27.7951,27.9109,27.7951,27.8668,49500.0
2011-08-24 15:30:00,50.5,50.64,50.46,50.64,49000.0,27.8503,27.9275,27.8282,27.9275,49000.0
2011-08-24 15:35:00,50.64,50.76,50.61,50.63,69000.0,27.9275,27.9937,27.9109,27.922,69000.0
2011-08-24 15:40:00,50.63,50.85,50.63,50.85,53000.0,27.922,28.0433,27.922,28.0433,53000.0
2011-08-24 15:45:00,50.83,50.85,50.68,50.75,55500.0,28.0323,28.0433,27.9495,27.9881,55500.0
2011-08-24 15:50:00,50.75,50.84,50.67,50.81,83500.0,27.9881,28.0378,27.944,28.0212,83500.0
2011-08-24 15:55:00,50.82,50.83,50.72,50.82,101000.0,28.0268,28.0323,27.9716,28.0268,101000.0
2011-08-25 09:30:00,50.98,51.39,50.98,51.17,65500.0,28.115,28.3411,28.115,28.2198,65500.0
2011-08-25 09:35:00,51.14,51.18,50.81,50.81,44000.0,28.2032,28.2253,28.0212,28.0212,44000.0
2011-08-25 09:40:00,50.89,50.94,50.51,50.66,31000.0,28.0654,28.0929,27.8558,27.9385,31000.0
2011-08-25 09:45:00,50.67,50.82,50.65,50.81,26500.0,27.944,28.0268,27.933,28.0212,26500.0
2011-08-25 09:50:00,50.74,50.77,50.28,50.38,27000.0,27.9826,27.9992,27.7289,27.7841,27000.0
2011-08-25 09:55:00,50.36,50.53,50.36,50.5,24500.0,27.7731,27.8668,27.7731,27.8503,24500.0
2011-08-25 10:00:00,50.36,50.36,50.21,50.33,27500.0,27.7731,27.7731,27.6903,27.7565,27500.0
2011-08-25 10:05:00,50.32,50.33,50.14,50.33,20500.0,27.751,27.7565,27.6517,27.7565,20500.0
2011-08-25 10:10:00,50.36,50.44,50.32,50.43,24500.0,27.7731,27.8172,27.751,27.8117,24500.0
2011-08-25 10:15:00,50.42,50.42,50.19,50.19,24000.0,27.8062,27.8062,27.6793,27.6793,24000.0
2011-08-25 10:20:00,50.19,50.2,49.83,49.92,32500.0,27.6793,27.6848,27.4808,27.5304,32500.0
2011-08-25 10:25:00,49.93,49.94,49.7,49.89,39000.0,27.5359,27.5414,27.4091,27.5139,39000.0
2011-08-25 10:30:00,49.8,49.94,49.77,49.94,56500.0,27.4642,27.5414,27.4477,27.5414,56500.0
2011-08-25 10:35:00,49.79,49.79,49.66,49.68,12500.0,27.4587,27.4587,27.387,27.3981,12500.0
2011-08-25 10:40:00,49.71,49.84,49.66,49.67,8000.0,27.4146,27.4863,27.387,27.3925,8000.0
2011-08-25 10:45:00,49.66,49.66,49.4,49.45,17500.0,27.387,27.387,27.2436,27.2712,17500.0
2011-08-25 10:50:00,49.44,49.55,49.33,49.42,37000.0,27.2657,27.3264,27.205,27.2547,37000.0
2011-08-25 10:55:00,49.47,49.56,49.42,49.56,16000.0,27.2822,27.3319,27.2547,27.3319,16000.0
2011-08-25 11:00:00,49.61,49.75,49.57,49.69,18500.0,27.3594,27.4367,27.3374,27.4036,18500.0
2011-08-25 11:05:00,49.57,49.63,49.48,49.48,4500.0,27.3374,27.3705,27.2878,27.2878,4500.0
2011-08-25 11:10:00,49.43,49.68,49.43,49.63,9000.0,27.2602,27.3981,27.2602,27.3705,9000.0
2011-08-25 11:15:00,49.6,49.77,49.6,49.77,5000.0,27.3539,27.4477,27.3539,27.4477,5000.0
2011-08-25 11:20:00,49.72,49.74,49.63,49.64,4500.0,27.4201,27.4311,27.3705,27.376,4500.0
2011-08-25 11:25:00,49.65,49.7,49.56,49.7,16000.0,27.3815,27.4091,27.3319,27.4091,16000.0
2011-08-25 11:30:00,49.58,49.68,49.48,49.52,30500.0,27.3429,27.3981,27.2878,27.3098,30500.0
2011-08-25 11:35:00,49.56,49.56,49.32,49.32,8500.0,27.3319,27.3319,27.1995,27.1995,8500.0
2011-08-25 11:40:00,49.3,49.42,49.28,49.34,22500.0,27.1885,27.2547,27.1775,27.2105,22500.0
2011-08-25 11:45:00,49.32,49.37,49.28,49.28,6500.0,27.1995,27.2271,27.1775,27.1775,6500.0
2011-08-25 11:50:00,49.34,49.46,49.28,49.34,13500.0,27.2105,27.2767,27.1775,27.2105,13500.0
2011-08-25 11:55:00,49.29,49.38,49.26,49.26,6500.0,27.183,27.2326,27.1664,27.1664,6500.0
2011-08-25 12:00:00,49.27,49.34,49.24,49.24,11500.0,27.1719,27.2105,27.1554,27.1554,11500.0
2011-08-25 12:05:00,49.24,49.33,49.19,49.2,18500.0,27.1554,27.205,27.1278,27.1333,18500.0
2011-08-25 12:10:00,49.2,49.42,49.2,49.41,23000.0,27.1333,27.2547,27.1333,27.2491,23000.0
2011-08-25 12:15:00,49.34,49.35,49.28,49.34,7000.0,27.2105,27.2161,27.1775,27.2105,7000.0
2011-08-25 12:20:00,49.34,49.34,49.14,49.28,10500.0,27.2105,27.2105,27.1002,27.1775,10500.0
2011-08-25 12:25:00,49.22,49.29,49.22,49.29,7000.0,27.1444,27.183,27.1444,27.183,7000.0
2011-08-25 12:30:00,49.23,49.33,49.18,49.18,15500.0,27.1499,27.205,27.1223,27.1223,15500.0
2011-08-25 12:35:00,49.18,49.18,49.01,49.06,54500.0,27.1223,27.1223,27.0286,27.0561,54500.0
2011-08-25 12:40:00,49.06,49.1,49.02,49.02,10000.0,27.0561,27.0782,27.0341,27.0341,10000.0
2011-08-25 12:45:00,49.02,49.04,48.9,49.04,21500.0,27.0341,27.0451,26.9679,27.0451,21500.0
2011-08-25 12:50:00,49.04,49.05,48.84,48.86,18000.0,27.0451,27.0506,26.9348,26.9458,18000.0
2011-08-25 12:55:00,48.86,49.06,48.83,49.03,18500.0,26.9458,27.0561,26.9293,27.0396,18500.0
2011-08-25 13:00:00,49.05,49.16,49.05,49.12,13000.0,27.0506,27.1113,27.0506,27.0892,13000.0
2011-08-25 13:05:00,49.08,49.19,48.93,48.93,22500.0,27.0672,27.1278,26.9844,26.9844,22500.0
2011-08-25 13:10:00,48.97,49.08,48.94,49.08,8000.0,27.0065,27.0672,26.9899,27.0672,8000.0
2011-08-25 13:15:00,48.95,49.15,48.95,49.08,3000.0,26.9955,27.1058,26.9955,27.0672,3000.0
2011-08-25 13:20:00,49.04,49.26,49.04,49.2,15000.0,27.0451,27.1664,27.0451,27.1333,15000.0
2011-08-25 13:25:00,49.21,49.32,49.07,49.3,16000.0,27.1389,27.1995,27.0616,27.1885,16000.0
2011-08-25 13:30:00,49.29,49.33,49.19,49.2,17500.0,27.183,27.205,27.1278,27.1333,17500.0
2011-08-25 13:35:00,49.18,49.24,49.11,49.24,8000.0,27.1223,27.1554,27.0837,27.1554,8000.0
2011-08-25 13:40:00,49.27,49.27,49.26,49.26,1000.0,27.1719,27.1719,27.1664,27.1664,1000.0
2011-08-25 13:45:00,49.22,49.3,49.1,49.1,10000.0,27.1444,27.1885,27.0782,27.0782,10000.0
2011-08-25 13:50:00,49.09,49.15,49.09,49.15,5000.0,27.0727,27.1058,27.0727,27.1058,5000.0
2011-08-25 13:55:00,49.13,49.33,49.13,49.31,8000.0,27.0947,27.205,27.0947,27.194,8000.0
2011-08-25 14:00:00,49.31,49.41,49.31,49.35,23500.0,27.194,27.2491,27.194,27.2161,23500.0
2011-08-25 14:05:00,49.32,49.32,49.16,49.16,4000.0,27.1995,27.1995,27.1113,27.1113,4000.0
2011-08-25 14:10:00,49.18,49.19,49.11,49.11,12000.0,27.1223,27.1278,27.0837,27.0837,12000.0
2011-08-25 14:15:00,49.16,49.2,49.16,49.2,2500.0,27.1113,27.1333,27.1113,27.1333,2500.0
2011-08-25 14:20:00,49.36,49.36,49.19,49.19,9500.0,27.2216,27.2216,27.1278,27.1278,9500.0
2011-08-25 14:25:00,49.28,49.29,49.1,49.25,11000.0,27.1775,27.183,27.0782,27.1609,11000.0
2011-08-25 14:30:00,49.21,49.32,49.2,49.3,9000.0,27.1389,27.1995,27.1333,27.1885,9000.0
2011-08-25 14:35:00,49.3,49.4,49.3,49.33,12000.0,27.1885,27.2436,27.1885,27.205,12000.0
2011-08-25 14:40:00,49.37,49.37,49.19,49.19,12500.0,27.2271,27.2271,27.1278,27.1278,12500.0
2011-08-25 14:45:00,49.22,49.28,49.18,49.18,8500.0,27.1444,27.1775,27.1223,27.1223,8500.0
2011-08-25 14:50:00,49.17,49.2,49.1,49.1,6000.0,27.1168,27.1333,27.0782,27.0782,6000.0
2011-08-25 14:55:00,49.11,49.11,48.99,48.99,9000.0,27.0837,27.0837,27.0175,27.0175,9000.0
2011-08-25 15:00:00,48.94,49.05,48.9,48.98,22500.0,26.9899,27.0506,26.9679,27.012,22500.0
2011-08-25 15:05:00,48.98,49.19,48.98,49.14,21000.0,27.012,27.1278,27.012,27.1002,21000.0
2011-08-25 15:10:00,49.13,49.25,49.08,49.25,6000.0,27.0947,27.1609,27.0672,27.1609,6000.0
2011-08-25 15:15:00,49.25,49.43,49.2,49.43,17500.0,27.1609,27.2602,27.1333,27.2602,17500.0
2011-08-25 15:20:00,49.39,49.66,49.39,49.58,45000.0,27.2381,27.387,27.2381,27.3429,45000.0
2011-08-25 15:25:00,49.6,49.61,49.42,49.45,26500.0,27.3539,27.3594,27.2547,27.2712,26500.0
2011-08-25 15:30:00,49.44,49.44,49.19,49.22,28500.0,27.2657,27.2657,27.1278,27.1444,28500.0
2011-08-25 15:35:00,49.19,49.25,49.1,49.19,25500.0,27.1278,27.1609,27.0782,27.1278,25500.0
2011-08-25 15:40:00,49.2,49.21,49.1,49.14,37000.0,27.1333,27.1389,27.0782,27.1002,37000.0
2011-08-25 15:45:00,49.11,49.32,49.11,49.23,77000.0,27.0837,27.1995,27.0837,27.1499,77000.0
2011-08-25 15:50:00,49.22,49.27,49.08,49.14,46500.0,27.1444,27.1719,27.0672,27.1002,46500.0
2011-08-25 15:55:00,49.14,49.39,49.12,49.23,123000.0,27.1002,27.2381,27.0892,27.1499,123000.0
2011-08-26 09:30:00,49.0,49.3,49.0,49.29,63500.0,27.023,27.1885,27.023,27.183,63500.0
2011-08-26 09:35:00,49.22,49.35,49.16,49.26,14000.0,27.1444,27.2161,27.1113,27.1664,14000.0
2011-08-26 09:40:00,49.15,49.38,49.04,49.09,54500.0,27.1058,27.2326,27.0451,27.0727,54500.0
2011-08-26 09:45:00,49.14,49.14,48.88,48.97,57500.0,27.1002,27.1002,26.9569,27.0065,57500.0
2011-08-26 09:50:00,48.92,49.05,48.79,48.79,11500.0,26.9789,27.0506,26.9072,26.9072,11500.0
2011-08-26 09:55:00,48.89,49.12,48.89,49.05,25500.0,26.9624,27.0892,26.9624,27.0506,25500.0
2011-08-26 10:00:00,49.05,49.06,48.42,48.67,50000.0,27.0506,27.0561,26.7032,26.841,50000.0
2011-08-26 10:05:00,48.57,48.68,48.3,48.55,23500.0,26.7859,26.8466,26.637,26.7749,23500.0
2011-08-26 10:10:00,48.57,48.71,48.51,48.52,27000.0,26.7859,26.8631,26.7528,26.7583,27000.0
2011-08-26 10:15:00,48.69,48.85,48.57,48.81,44000.0,26.8521,26.9403,26.7859,26.9183,44000.0
2011-08-26 10:20:00,48.82,49.19,48.82,49.07,19000.0,26.9238,27.1278,26.9238,27.0616,19000.0
2011-08-26 10:25:00,48.98,49.5,48.98,49.39,54500.0,27.012,27.2988,27.012,27.2381,54500.0
2011-08-26 10:30:00,49.3,49.46,49.17,49.22,24000.0,27.1885,27.2767,27.1168,27.1444,24000.0
2011-08-26 10:35:00,49.19,49.4,49.18,49.4,24500.0,27.1278,27.2436,27.1223,27.2436,24500.0
2011-08-26 10:40:00,49.29,49.65,49.29,49.65,20500.0,27.183,27.3815,27.183,27.3815,20500.0
2011-08-26 10:45:00,49.65,50.09,49.65,50.04,22500.0,27.3815,27.6242,27.3815,27.5966,22500.0
2011-08-26 10:50:00,49.96,50.08,49.78,49.92,23000.0,27.5525,27.6186,27.4532,27.5304,23000.0
2011-08-26 10:55:00,49.77,49.8,49.52,49.52,22000.0,27.4477,27.4642,27.3098,27.3098,22000.0
2011-08-26 11:00:00,49.61,49.61,49.32,49.43,83000.0,27.3594,27.3594,27.1995,27.2602,83000.0
2011-08-26 11:05:00,49.48,49.76,49.42,49.76,13000.0,27.2878,27.4422,27.2547,27.4422,13000.0
2011-08-26 11:10:00,49.66,49.9,49.57,49.88,18000.0,27.387,27.5194,27.3374,27.5083,18000.0
2011-08-26 11:15:00,49.85,50.05,49.7,49.73,21000.0,27.4918,27.6021,27.4091,27.4256,21000.0
2011-08-26 11:20:00,49.73,49.75,49.56,49.56,8500.0,27.4256,27.4367,27.3319,27.3319,8500.0
2011-08-26 11:25:00,49.58,49.77,49.58,49.7,14000.0,27.3429,27.4477,27.3429,27.4091,14000.0
2011-08-26 11:30:00,49.72,49.79,49.68,49.74,7000.0,27.4201,27.4587,27.3981,27.4311,7000.0
2011-08-26 11:35:00,49.73,49.97,49.73,49.76,11000.0,27.4256,27.558,27.4256,27.4422,11000.0
2011-08-26 11:40:00,49.76,49.76,49.66,49.76,12000.0,27.4422,27.4422,27.387,27.4422,12000.0
2011-08-26 11:45:00,49.73,49.88,49.68,49.7,28500.0,27.4256,27.5083,27.3981,27.4091,28500.0
2011-08-26 11:50:00,49.73,49.78,49.65,49.78,15000.0,27.4256,27.4532,27.3815,27.4532,15000.0
2011-08-26 11:55:00,49.88,49.95,49.8,49.81,13000.0,27.5083,27.547,27.4642,27.4697,13000.0
2011-08-26 12:00:00,49.81,50.01,49.81,49.99,11500.0,27.4697,27.58,27.4697,27.569,11500.0
2011-08-26 12:05:00,50.05,50.13,50.03,50.13,16000.0,27.6021,27.6462,27.5911,27.6462,16000.0
2011-08-26 12:10:00,50.17,50.36,50.13,50.18,16500.0,27.6683,27.7731,27.6462,27.6738,16500.0
2011-08-26 12:15:00,50.23,50.25,50.12,50.17,10000.0,27.7014,27.7124,27.6407,27.6683,10000.0
2011-08-26 12:20:00,50.17,50.21,50.11,50.11,15000.0,27.6683,27.6903,27.6352,27.6352,15000.0
2011-08-26 12:25:00,50.09,50.2,50.07,50.2,19000.0,27.6242,27.6848,27.6131,27.6848,19000.0
2011-08-26 12:30:00,50.17,50.17,49.99,49.99,31500.0,27.6683,27.6683,27.569,27.569,31500.0
2011-08-26 12:35:00,49.97,50.03,49.94,49.97,16500.0,27.558,27.5911,27.5414,27.558,16500.0
2011-08-26 12:40:00,50.01,50.05,49.91,49.91,7500.0,27.58,27.6021,27.5249,27.5249,7500.0
2011-08-26 12:45:00,49.89,49.95,49.85,49.85,12000.0,27.5139,27.547,27.4918,27.4918,12000.0
2011-08-26 12:50:00,49.81,49.91,49.76,49.9,37000.0,27.4697,27.5249,27.4422,27.5194,37000.0
2011-08-26 12:55:00,49.9,50.04,49.9,50.04,11000.0,27.5194,27.5966,27.5194,27.5966,11000.0
2011-08-26 13:00:00,49.99,50.0,49.92,49.97,13500.0,27.569,27.5745,27.5304,27.558,13500.0
2011-08-26 13:05:00,49.96,50.09,49.96,50.02,14000.0,27.5525,27.6242,27.5525,27.5856,14000.0
2011-08-26 13:10:00,49.99,50.18,49.99,50.14,15000.0,27.569,27.6738,27.569,27.6517,15000.0
2011-08-26 13:15:00,50.14,50.29,50.09,50.27,64500.0,27.6517,27.7345,27.6242,27.7234,64500.0
2011-08-26 13:20:00,50.25,50.34,50.24,50.32,27500.0,27.7124,27.762,27.7069,27.751,27500.0
2011-08-26 13:25:00,50.35,50.42,50.33,50.42,17500.0,27.7676,27.8062,27.7565,27.8062,17500.0
2011-08-26 13:30:00,50.5,50.5,50.4,50.4,22000.0,27.8503,27.8503,27.7951,27.7951,22000.0
2011-08-26 13:35:00,50.44,50.49,50.39,50.41,9000.0,27.8172,27.8448,27.7896,27.8006,9000.0
2011-08-26 13:40:00,50.42,50.44,50.38,50.41,4500.0,27.8062,27.8172,27.7841,27.8006,4500.0
2011-08-26 13:45:00,50.35,50.4,50.31,50.4,6000.0,27.7676,27.7951,27.7455,27.7951,6000.0
2011-08-26 13:50:00,50.3,50.3,50.18,50.3,7500.0,27.74,27.74,27.6738,27.74,7500.0
2011-08-26 13:55:00,50.28,50.32,50.2,50.22,13000.0,27.7289,27.751,27.6848,27.6959,13000.0
2011-08-26 14:00:00,50.34,50.39,50.32,50.32,7000.0,27.762,27.7896,27.751,27.751,7000.0
2011-08-26 14:05:00,50.25,50.25,50.15,50.16,13000.0,27.7124,27.7124,27.6573,27.6628,13000.0
2011-08-26 14:10:00,50.2,50.22,50.07,50.09,21000.0,27.6848,27.6959,27.6131,27.6242,21000.0
2011-08-26 14:15:00,50.06,50.17,50.0,50.05,17500.0,27.6076,27.6683,27.5745,27.6021,17500.0
2011-08-26 14:20:00,50.06,50.14,50.06,50.09,15000.0,27.6076,27.6517,27.6076,27.6242,15000.0
2011-08-26 14:25:00,50.09,50.12,49.94,50.0,13000.0,27.6242,27.6407,27.5414,27.5745,13000.0
2011-08-26 14:30:00,49.99,50.04,49.9,50.03,19000.0,27.569,27.5966,27.5194,27.5911,19000.0
2011-08-26 14:35:00,50.03,50.11,49.9,50.01,22000.0,27.5911,27.6352,27.5194,27.58,22000.0
2011-08-26 14:40:00,50.05,50.15,50.02,50.05,19000.0,27.6021,27.6573,27.5856,27.6021,19000.0
2011-08-26 14:45:00,50.13,50.24,50.11,50.13,16000.0,27.6462,27.7069,27.6352,27.6462,16000.0
2011-08-26 14:50:00,50.16,50.26,50.06,50.06,51000.0,27.6628,27.7179,27.6076,27.6076,51000.0
2011-08-26 14:55:00,50.05,50.07,49.97,49.98,13000.0,27.6021,27.6131,27.558,27.5635,13000.0
2011-08-26 15:00:00,49.99,49.99,49.85,49.85,19000.0,27.569,27.569,27.4918,27.4918,19000.0
2011-08-26 15:05:00,49.86,49.86,49.73,49.76,17500.0,27.4973,27.4973,27.4256,27.4422,17500.0
2011-08-26 15:10:00,49.75,49.82,49.71,49.79,12000.0,27.4367,27.4753,27.4146,27.4587,12000.0
2011-08-26 15:15:00,49.79,49.8,49.62,49.66,9000.0,27.4587,27.4642,27.365,27.387,9000.0
2011-08-26 15:20:00,49.74,49.74,49.64,49.65,13500.0,27.4311,27.4311,27.376,27.3815,13500.0
2011-08-26 15:25:00,49.62,49.83,49.62,49.78,19000.0,27.365,27.4808,27.365,27.4532,19000.0
2011-08-26 15:30:00,49.81,49.87,49.71,49.87,18500.0,27.4697,27.5028,27.4146,27.5028,18500.0
2011-08-26 15:35:00,49.87,49.96,49.79,49.95,85500.0,27.5028,27.5525,27.4587,27.547,85500.0
2011-08-26 15:40:00,49.95,50.09,49.95,50.08,34000.0,27.547,27.6242,27.547,27.6186,34000.0
2011-08-26 15:45:00,50.1,50.1,49.9,49.96,71500.0,27.6297,27.6297,27.5194,27.5525,71500.0
2011-08-26 15:50:00,49.93,50.13,49.9,50.1,82000.0,27.5359,27.6462,27.5194,27.6297,82000.0
2011-08-26 15:55:00,50.12,50.24,50.03,50.17,124000.0,27.6407,27.7069,27.5911,27.6683,124000.0
2011-08-29 09:30:00,50.99,51.64,50.72,51.64,84000.0,28.1205,28.479,27.9716,28.479,84000.0
2011-08-29 09:35:00,51.61,51.93,51.53,51.79,91500.0,28.4624,28.6389,28.4183,28.5617,91500.0
2011-08-29 09:40:00,51.85,52.26,51.82,52.16,64000.0,28.5948,28.8209,28.5782,28.7657,64000.0
2011-08-29 09:45:00,52.14,52.26,52.03,52.25,36000.0,28.7547,28.8209,28.6941,28.8154,36000.0
2011-08-29 09:50:00,52.19,52.23,52.11,52.2,65500.0,28.7823,28.8044,28.7382,28.7878,65500.0
2011-08-29 09:55:00,52.2,52.26,51.96,52.15,39000.0,28.7878,28.8209,28.6555,28.7602,39000.0
2011-08-29 10:00:00,52.15,52.2,52.07,52.18,37000.0,28.7602,28.7878,28.7161,28.7768,37000.0
2011-08-29 10:05:00,52.18,52.26,52.15,52.2,23000.0,28.7768,28.8209,28.7602,28.7878,23000.0
2011-08-29 10:10:00,52.16,52.39,52.16,52.35,20000.0,28.7657,28.8926,28.7657,28.8705,20000.0
2011-08-29 10:15:00,52.39,52.39,52.19,52.28,26000.0,28.8926,28.8926,28.7823,28.8319,26000.0
2011-08-29 10:20:00,52.29,52.4,52.29,52.37,26000.0,28.8374,28.8981,28.8374,28.8816,26000.0
2011-08-29 10:25:00,52.38,52.4,52.16,52.18,10000.0,28.8871,28.8981,28.7657,28.7768,10000.0
2011-08-29 10:30:00,52.18,52.2,52.05,52.05,11000.0,28.7768,28.7878,28.7051,28.7051,11000.0
2011-08-29 10:35:00,52.1,52.12,52.06,52.11,13000.0,28.7327,28.7437,28.7106,28.7382,13000.0
2011-08-29 10:40:00,52.12,52.12,52.0,52.0,27000.0,28.7437,28.7437,28.6775,28.6775,27000.0
2011-08-29 10:45:00,52.07,52.12,52.0,52.05,54000.0,28.7161,28.7437,28.6775,28.7051,54000.0
2011-08-29 10:50:00,52.08,52.12,52.01,52.11,18000.0,28.7216,28.7437,28.683,28.7382,18000.0
2011-08-29 10:55:00,52.09,52.16,52.06,52.16,10000.0,28.7271,28.7657,28.7106,28.7657,10000.0
2011-08-29 11:00:00,52.16,52.19,52.03,52.08,10000.0,28.7657,28.7823,28.6941,28.7216,10000.0
2011-08-29 11:05:00,52.03,52.11,52.0,52.08,12000.0,28.6941,28.7382,28.6775,28.7216,12000.0
2011-08-29 11:10:00,52.0,52.1,52.0,52.05,9000.0,28.6775,28.7327,28.6775,28.7051,9000.0
2011-08-29 11:15:00,52.0,52.05,51.93,51.93,16000.0,28.6775,28.7051,28.6389,28.6389,16000.0
2011-08-29 11:20:00,51.98,51.98,51.82,51.82,17500.0,28.6665,28.6665,28.5782,28.5782,17500.0
2011-08-29 11:25:00,51.82,51.95,51.81,51.84,23000.0,28.5782,28.6499,28.5727,28.5893,23000.0
2011-08-29 11:30:00,51.88,51.88,51.8,51.87,19500.0,28.6113,28.6113,28.5672,28.6058,19500.0
2011-08-29 11:35:00,51.85,52.04,51.85,52.0,27500.0,28.5948,28.6996,28.5948,28.6775,27500.0
2011-08-29 11:40:00,52.0,52.06,51.93,51.95,33500.0,28.6775,28.7106,28.6389,28.6499,33500.0
2011-08-29 11:45:00,51.97,51.97,51.81,51.81,14000.0,28.661,28.661,28.5727,28.5727,14000.0
2011-08-29 11:50:00,51.81,51.91,51.81,51.91,12000.0,28.5727,28.6279,28.5727,28.6279,12000.0
2011-08-29 11:55:00,51.91,51.91,51.86,51.89,13000.0,28.6279,28.6279,28.6003,28.6168,13000.0
2011-08-29 12:00:00,51.89,52.02,51.89,52.02,16500.0,28.6168,28.6885,28.6168,28.6885,16500.0
2011-08-29 12:05:00,52.02,52.02,51.95,51.96,10000.0,28.6885,28.6885,28.6499,28.6555,10000.0
2011-08-29 12:10:00,51.96,52.0,51.95,51.99,12000.0,28.6555,28.6775,28.6499,28.672,12000.0
2011-08-29 12:15:00,52.0,52.06,52.0,52.06,6000.0,28.6775,28.7106,28.6775,28.7106,6000.0
2011-08-29 12:20:00,52.07,52.1,52.04,52.05,7000.0,28.7161,28.7327,28.6996,28.7051,7000.0
2011-08-29 12:25:00,52.07,52.09,52.02,52.02,10000.0,28.7161,28.7271,28.6885,28.6885,10000.0
2011-08-29 12:30:00,52.01,52.11,51.96,52.11,28500.0,28.683,28.7382,28.6555,28.7382,28500.0
2011-08-29 12:35:00,52.04,52.04,52.03,52.03,7000.0,28.6996,28.6996,28.6941,28.6941,7000.0
2011-08-29 12:40:00,52.04,52.14,52.01,52.12,20500.0,28.6996,28.7547,28.683,28.7437,20500.0
2011-08-29 12:45:00,52.1,52.19,52.1,52.11,18000.0,28.7327,28.7823,28.7327,28.7382,18000.0
2011-08-29 12:50:00,52.1,52.13,52.09,52.12,15500.0,28.7327,28.7492,28.7271,28.7437,15500.0
2011-08-29 12:55:00,52.13,52.2,52.1,52.18,15000.0,28.7492,28.7878,28.7327,28.7768,15000.0
2011-08-29 13:00:00,52.18,52.33,52.17,52.31,34500.0,28.7768,28.8595,28.7713,28.8485,34500.0
2011-08-29 13:05:00,52.31,52.36,52.26,52.35,15500.0,28.8485,28.876,28.8209,28.8705,15500.0
2011-08-29 13:10:00,52.36,52.4,52.36,52.4,11000.0,28.876,28.8981,28.876,28.8981,11000.0
2011-08-29 13:15:00,52.36,52.4,52.35,52.4,22500.0,28.876,28.8981,28.8705,28.8981,22500.0
2011-08-29 13:20:00,52.39,52.4,52.38,52.4,7000.0,28.8926,28.8981,28.8871,28.8981,7000.0
2011-08-29 13:25:00,52.4,52.43,52.38,52.41,35500.0,28.8981,28.9147,28.8871,28.9036,35500.0
2011-08-29 13:30:00,52.42,52.42,52.38,52.41,11500.0,28.9091,28.9091,28.8871,28.9036,11500.0
2011-08-29 13:35:00,52.4,52.43,52.4,52.42,6500.0,28.8981,28.9147,28.8981,28.9091,6500.0
2011-08-29 13:40:00,52.42,52.46,52.38,52.42,70500.0,28.9091,28.9312,28.8871,28.9091,70500.0
2011-08-29 13:45:00,52.39,52.45,52.37,52.42,21500.0,28.8926,28.9257,28.8816,28.9091,21500.0
2011-08-29 13:50:00,52.39,52.46,52.38,52.4,17500.0,28.8926,28.9312,28.8871,28.8981,17500.0
2011-08-29 13:55:00,52.42,52.46,52.41,52.45,14000.0,28.9091,28.9312,28.9036,28.9257,14000.0
2011-08-29 14:00:00,52.45,52.47,52.4,52.47,17500.0,28.9257,28.9367,28.8981,28.9367,17500.0
2011-08-29 14:05:00,52.45,52.5,52.45,52.5,9000.0,28.9257,28.9533,28.9257,28.9533,9000.0
2011-08-29 14:10:00,52.5,52.53,52.5,52.52,9500.0,28.9533,28.9698,28.9533,28.9643,9500.0
2011-08-29 14:15:00,52.52,52.57,52.49,52.52,38000.0,28.9643,28.9919,28.9477,28.9643,38000.0
2011-08-29 14:20:00,52.52,52.56,52.49,52.54,13500.0,28.9643,28.9863,28.9477,28.9753,13500.0
2011-08-29 14:25:00,52.54,52.6,52.49,52.53,56000.0,28.9753,29.0084,28.9477,28.9698,56000.0
2011-08-29 14:30:00,52.52,52.63,52.52,52.63,28500.0,28.9643,29.0249,28.9643,29.0249,28500.0
2011-08-29 14:35:00,52.62,52.65,52.58,52.63,27500.0,29.0194,29.036,28.9974,29.0249,27500.0
2011-08-29 14:40:00,52.65,52.66,52.61,52.66,19500.0,29.036,29.0415,29.0139,29.0415,19500.0
2011-08-29 14:45:00,52.64,52.68,52.61,52.63,14500.0,29.0305,29.0525,29.0139,29.0249,14500.0
2011-08-29 14:50:00,52.65,52.66,52.62,52.62,19500.0,29.036,29.0415,29.0194,29.0194,19500.0
2011-08-29 14:55:00,52.63,52.7,52.62,52.65,19000.0,29.0249,29.0636,29.0194,29.036,19000.0
2011-08-29 15:00:00,52.69,52.69,52.58,52.62,32500.0,29.058,29.058,28.9974,29.0194,32500.0
2011-08-29 15:05:00,52.66,52.67,52.6,52.62,14500.0,29.0415,29.047,29.0084,29.0194,14500.0
2011-08-29 15:10:00,52.61,52.67,52.59,52.64,44000.0,29.0139,29.047,29.0029,29.0305,44000.0
2011-08-29 15:15:00,52.61,52.65,52.59,52.63,16500.0,29.0139,29.036,29.0029,29.0249,16500.0
2011-08-29 15:20:00,52.63,52.7,52.59,52.68,49000.0,29.0249,29.0636,29.0029,29.0525,49000.0
2011-08-29 15:25:00,52.68,52.71,52.6,52.69,65000.0,29.0525,29.0691,29.0084,29.058,65000.0
2011-08-29 15:30:00,52.69,52.82,52.66,52.81,85500.0,29.058,29.1297,29.0415,29.1242,85500.0
2011-08-29 15:35:00,52.82,52.83,52.74,52.79,121000.0,29.1297,29.1352,29.0856,29.1132,121000.0
2011-08-29 15:40:00,52.8,52.9,52.8,52.89,81000.0,29.1187,29.1739,29.1187,29.1683,81000.0
2011-08-29 15:45:00,52.89,52.89,52.82,52.84,68500.0,29.1683,29.1683,29.1297,29.1408,68500.0
2011-08-29 15:50:00,52.82,52.87,52.71,52.85,130500.0,29.1297,29.1573,29.0691,29.1463,130500.0
2011-08-29 15:55:00,52.82,52.85,52.74,52.85,125500.0,29.1297,29.1463,29.0856,29.1463,125500.0
2011-08-30 09:30:00,52.66,52.83,52.3,52.77,43000.0,29.0415,29.1352,28.843,29.1022,43000.0
2011-08-30 09:35:00,52.74,52.83,52.73,52.75,15500.0,29.0856,29.1352,29.0801,29.0911,15500.0
2011-08-30 09:40:00,52.75,52.78,52.68,52.7,18000.0,29.0911,29.1077,29.0525,29.0636,18000.0
2011-08-30 09:45:00,52.7,52.77,52.66,52.67,21000.0,29.0636,29.1022,29.0415,29.047,21000.0
2011-08-30 09:50:00,52.66,52.7,52.56,52.58,31000.0,29.0415,29.0636,28.9863,28.9974,31000.0
2011-08-30 09:55:00,52.59,52.62,52.54,52.6,8500.0,29.0029,29.0194,28.9753,29.0084,8500.0
2011-08-30 10:00:00,52.53,52.53,51.98,52.01,51500.0,28.9698,28.9698,28.6665,28.683,51500.0
2011-08-30 10:05:00,51.98,52.27,51.95,52.27,12000.0,28.6665,28.8264,28.6499,28.8264,12000.0
2011-08-30 10:10:00,52.27,52.49,52.27,52.49,17500.0,28.8264,28.9477,28.8264,28.9477,17500.0
2011-08-30 10:15:00,52.48,52.62,52.43,52.53,33000.0,28.9422,29.0194,28.9147,28.9698,33000.0
2011-08-30 10:20:00,52.46,52.49,52.34,52.42,12000.0,28.9312,28.9477,28.865,28.9091,12000.0
2011-08-30 10:25:00,52.39,52.56,52.39,52.55,12500.0,28.8926,28.9863,28.8926,28.9808,12500.0
2011-08-30 10:30:00,52.53,52.78,52.51,52.77,35000.0,28.9698,29.1077,28.9588,29.1022,35000.0
2011-08-30 10:35:00,52.74,52.77,52.68,52.74,19500.0,29.0856,29.1022,29.0525,29.0856,19500.0
2011-08-30 10:40:00,52.68,52.68,52.56,52.6,13000.0,29.0525,29.0525,28.9863,29.0084,13000.0
2011-08-30 10:45:00,52.58,52.64,52.57,52.57,9000.0,28.9974,29.0305,28.9919,28.9919,9000.0
2011-08-30 10:50:00,52.57,52.63,52.57,52.63,10000.0,28.9919,29.0249,28.9919,29.0249,10000.0
2011-08-30 10:55:00,52.63,52.72,52.63,52.68,17500.0,29.0249,29.0746,29.0249,29.0525,17500.0
2011-08-30 11:00:00,52.65,52.66,52.57,52.57,8500.0,29.036,29.0415,28.9919,28.9919,8500.0
2011-08-30 11:05:00,52.58,52.8,52.58,52.8,27500.0,28.9974,29.1187,28.9974,29.1187,27500.0
2011-08-30 11:10:00,52.79,52.9,52.74,52.88,21000.0,29.1132,29.1739,29.0856,29.1628,21000.0
2011-08-30 11:15:00,52.88,52.93,52.68,52.68,44500.0,29.1628,29.1904,29.0525,29.0525,44500.0
2011-08-30 11:20:00,52.73,52.77,52.72,52.72,5500.0,29.0801,29.1022,29.0746,29.0746,5500.0
2011-08-30 11:25:00,52.72,52.87,52.69,52.87,14500.0,29.0746,29.1573,29.058,29.1573,14500.0
2011-08-30 11:30:00,52.86,52.97,52.86,52.97,18000.0,29.1518,29.2125,29.1518,29.2125,18000.0
2011-08-30 11:35:00,53.0,53.4,53.0,53.4,54000.0,29.229,29.4496,29.229,29.4496,54000.0
2011-08-30 11:40:00,53.36,53.49,53.33,53.44,44500.0,29.4275,29.4992,29.411,29.4717,44500.0
2011-08-30 11:45:00,53.41,53.43,53.22,53.28,26000.0,29.4551,29.4661,29.3503,29.3834,26000.0
2011-08-30 11:50:00,53.26,53.28,53.18,53.24,18500.0,29.3724,29.3834,29.3283,29.3614,18500.0
2011-08-30 11:55:00,53.24,53.29,53.22,53.27,11000.0,29.3614,29.3889,29.3503,29.3779,11000.0
2011-08-30 12:00:00,53.27,53.27,53.05,53.05,17500.0,29.3779,29.3779,29.2566,29.2566,17500.0
2011-08-30 12:05:00,53.04,53.08,52.98,52.98,16500.0,29.2511,29.2731,29.218,29.218,16500.0
2011-08-30 12:10:00,53.0,53.0,52.94,52.95,11500.0,29.229,29.229,29.1959,29.2014,11500.0
2011-08-30 12:15:00,52.93,53.01,52.91,52.99,12500.0,29.1904,29.2345,29.1794,29.2235,12500.0
2011-08-30 12:20:00,53.0,53.01,52.95,52.96,12500.0,29.229,29.2345,29.2014,29.2069,12500.0
2011-08-30 12:25:00,53.01,53.01,52.74,52.78,35500.0,29.2345,29.2345,29.0856,29.1077,35500.0
2011-08-30 12:30:00,52.72,52.74,52.68,52.74,7500.0,29.0746,29.0856,29.0525,29.0856,7500.0
2011-08-30 12:35:00,52.7,52.77,52.68,52.75,28000.0,29.0636,29.1022,29.0525,29.0911,28000.0
2011-08-30 12:40:00,52.73,52.73,52.58,52.6,19000.0,29.0801,29.0801,28.9974,29.0084,19000.0
2011-08-30 12:45:00,52.65,52.71,52.63,52.64,14000.0,29.036,29.0691,29.0249,29.0305,14000.0
2011-08-30 12:50:00,52.7,52.8,52.7,52.71,9500.0,29.0636,29.1187,29.0636,29.0691,9500.0
2011-08-30 12:55:00,52.71,52.74,52.6,52.73,14500.0,29.0691,29.0856,29.0084,29.0801,14500.0
2011-08-30 13:00:00,52.73,52.73,52.66,52.66,12000.0,29.0801,29.0801,29.0415,29.0415,12000.0
2011-08-30 13:05:00,52.68,52.77,52.68,52.77,15000.0,29.0525,29.1022,29.0525,29.1022,15000.0
2011-08-30 13:10:00,52.78,52.88,52.71,52.8,23000.0,29.1077,29.1628,29.0691,29.1187,23000.0
2011-08-30 13:15:00,52.87,52.94,52.87,52.93,8500.0,29.1573,29.1959,29.1573,29.1904,8500.0
2011-08-30 13:20:00,52.98,53.13,52.93,53.12,24500.0,29.218,29.3007,29.1904,29.2952,24500.0
2011-08-30 13:25:00,53.07,53.07,52.87,52.87,46000.0,29.2676,29.2676,29.1573,29.1573,46000.0
2011-08-30 13:30:00,52.87,52.93,52.81,52.91,25000.0,29.1573,29.1904,29.1242,29.1794,25000.0
2011-08-30 13:35:00,52.91,52.94,52.88,52.93,26000.0,29.1794,29.1959,29.1628,29.1904,26000.0
2011-08-30 13:40:00,52.93,53.01,52.84,52.86,70500.0,29.1904,29.2345,29.1408,29.1518,70500.0
2011-08-30 13:45:00,52.84,52.98,52.78,52.85,29000.0,29.1408,29.218,29.1077,29.1463,29000.0
2011-08-30 13:50:00,52.82,52.92,52.8,52.83,13000.0,29.1297,29.1849,29.1187,29.1352,13000.0
2011-08-30 13:55:00,52.9,52.92,52.83,52.83,4500.0,29.1739,29.1849,29.1352,29.1352,4500.0
2011-08-30 14:00:00,52.91,52.97,52.73,52.73,15500.0,29.1794,29.2125,29.0801,29.0801,15500.0
2011-08-30 14:05:00,52.74,52.86,52.7,52.85,25000.0,29.0856,29.1518,29.0636,29.1463,25000.0
2011-08-30 14:10:00,52.88,53.04,52.79,53.04,20000.0,29.1628,29.2511,29.1132,29.2511,20000.0
2011-08-30 14:15:00,53.11,53.16,53.03,53.06,17000.0,29.2897,29.3172,29.2455,29.2621,17000.0
2011-08-30 14:20:00,53.04,53.2,53.04,53.18,29500.0,29.2511,29.3393,29.2511,29.3283,29500.0
2011-08-30 14:25:00,53.19,53.3,53.16,53.3,24000.0,29.3338,29.3944,29.3172,29.3944,24000.0
2011-08-30 14:30:00,53.3,53.34,53.21,53.24,34500.0,29.3944,29.4165,29.3448,29.3614,34500.0
2011-08-30 14:35:00,53.26,53.31,53.18,53.19,35000.0,29.3724,29.4,29.3283,29.3338,35000.0
2011-08-30 14:40:00,53.19,53.32,53.19,53.27,16000.0,29.3338,29.4055,29.3338,29.3779,16000.0
2011-08-30 14:45:00,53.27,53.36,53.22,53.23,30500.0,29.3779,29.4275,29.3503,29.3558,30500.0
2011-08-30 14:50:00,53.3,53.36,53.13,53.15,19000.0,29.3944,29.4275,29.3007,29.3117,19000.0
2011-08-30 14:55:00,53.16,53.33,53.13,53.33,21000.0,29.3172,29.411,29.3007,29.411,21000.0
2011-08-30 15:00:00,53.3,53.31,53.14,53.15,24500.0,29.3944,29.4,29.3062,29.3117,24500.0
2011-08-30 15:05:00,53.15,53.26,53.15,53.2,21500.0,29.3117,29.3724,29.3117,29.3393,21500.0
2011-08-30 15:10:00,53.2,53.2,53.12,53.2,21500.0,29.3393,29.3393,29.2952,29.3393,21500.0
2011-08-30 15:15:00,53.2,53.23,53.13,53.13,28000.0,29.3393,29.3558,29.3007,29.3007,28000.0
2011-08-30 15:20:00,53.1,53.12,52.96,53.02,40000.0,29.2841,29.2952,29.2069,29.24,40000.0
2011-08-30 15:25:00,53.05,53.1,52.93,53.04,42500.0,29.2566,29.2841,29.1904,29.2511,42500.0
2011-08-30 15:30:00,53.04,53.24,53.04,53.21,31500.0,29.2511,29.3614,29.2511,29.3448,31500.0
2011-08-30 15:35:00,53.26,53.36,53.21,53.33,54000.0,29.3724,29.4275,29.3448,29.411,54000.0
2011-08-30 15:40:00,53.34,53.37,53.24,53.27,41500.0,29.4165,29.4331,29.3614,29.3779,41500.0
2011-08-30 15:45:00,53.28,53.28,53.12,53.21,31000.0,29.3834,29.3834,29.2952,29.3448,31000.0
2011-08-30 15:50:00,53.25,53.31,53.19,53.29,57000.0,29.3669,29.4,29.3338,29.3889,57000.0
2011-08-30 15:55:00,53.25,53.25,53.0,53.0,145000.0,29.3669,29.3669,29.229,29.229,145000.0
2011-08-31 09:30:00,53.53,53.76,53.21,53.38,50500.0,29.5213,29.6481,29.3448,29.4386,50500.0
2011-08-31 09:35:00,53.36,53.38,53.25,53.38,30500.0,29.4275,29.4386,29.3669,29.4386,30500.0
2011-08-31 09:40:00,53.41,53.5,53.39,53.4,12000.0,29.4551,29.5047,29.4441,29.4496,12000.0
2011-08-31 09:45:00,53.35,53.55,53.13,53.16,59000.0,29.422,29.5323,29.3007,29.3172,59000.0
2011-08-31 09:50:00,53.11,53.52,53.11,53.52,23000.0,29.2897,29.5158,29.2897,29.5158,23000.0
2011-08-31 09:55:00,53.43,53.49,53.43,53.49,6500.0,29.4661,29.4992,29.4661,29.4992,6500.0
2011-08-31 10:00:00,53.45,53.56,53.45,53.52,15000.0,29.4772,29.5378,29.4772,29.5158,15000.0
2011-08-31 10:05:00,53.46,53.57,53.46,53.57,2000.0,29.4827,29.5434,29.4827,29.5434,2000.0
2011-08-31 10:10:00,53.5,53.53,53.41,53.53,14500.0,29.5047,29.5213,29.4551,29.5213,14500.0
2011-08-31 10:15:00,53.55,53.65,53.54,53.65,17000.0,29.5323,29.5875,29.5268,29.5875,17000.0
2011-08-31 10:20:00,53.65,53.68,53.59,53.61,37000.0,29.5875,29.604,29.5544,29.5654,37000.0
2011-08-31 10:25:00,53.61,53.69,53.61,53.62,6000.0,29.5654,29.6095,29.5654,29.5709,6000.0
2011-08-31 10:30:00,53.61,53.68,53.55,53.62,5500.0,29.5654,29.604,29.5323,29.5709,5500.0
2011-08-31 10:35:00,53.69,53.72,53.65,53.72,4500.0,29.6095,29.6261,29.5875,29.6261,4500.0
2011-08-31 10:40:00,53.7,53.75,53.67,53.68,14000.0,29.615,29.6426,29.5985,29.604,14000.0
2011-08-31 10:45:00,53.71,53.77,53.67,53.69,14500.0,29.6206,29.6536,29.5985,29.6095,14500.0
2011-08-31 10:50:00,53.67,53.76,53.67,53.76,16000.0,29.5985,29.6481,29.5985,29.6481,16000.0
2011-08-31 10:55:00,53.76,53.76,53.58,53.61,33000.0,29.6481,29.6481,29.5489,29.5654,33000.0
2011-08-31 11:00:00,53.57,53.69,53.48,53.48,11500.0,29.5434,29.6095,29.4937,29.4937,11500.0
2011-08-31 11:05:00,53.49,53.54,53.49,53.53,14000.0,29.4992,29.5268,29.4992,29.5213,14000.0
2011-08-31 11:10:00,53.5,53.6,53.5,53.55,8500.0,29.5047,29.5599,29.5047,29.5323,8500.0
2011-08-31 11:15:00,53.51,53.6,53.5,53.52,23500.0,29.5103,29.5599,29.5047,29.5158,23500.0
2011-08-31 11:20:00,53.52,53.52,53.39,53.41,20500.0,29.5158,29.5158,29.4441,29.4551,20500.0
2011-08-31 11:25:00,53.41,53.48,53.41,53.48,7000.0,29.4551,29.4937,29.4551,29.4937,7000.0
2011-08-31 11:30:00,53.45,53.45,53.23,53.23,26000.0,29.4772,29.4772,29.3558,29.3558,26000.0
2011-08-31 11:35:00,53.27,53.5,53.27,53.5,31500.0,29.3779,29.5047,29.3779,29.5047,31500.0
2011-08-31 11:40:00,53.55,53.56,53.55,53.56,1000.0,29.5323,29.5378,29.5323,29.5378,1000.0
2011-08-31 11:45:00,53.56,53.56,53.46,53.51,9000.0,29.5378,29.5378,29.4827,29.5103,9000.0
2011-08-31 11:50:00,53.5,53.61,53.47,53.61,19500.0,29.5047,29.5654,29.4882,29.5654,19500.0
2011-08-31 11:55:00,53.61,53.62,53.49,53.57,26500.0,29.5654,29.5709,29.4992,29.5434,26500.0
2011-08-31 12:00:00,53.56,53.64,53.56,53.57,15000.0,29.5378,29.582,29.5378,29.5434,15000.0
2011-08-31 12:05:00,53.62,53.65,53.57,53.6,14000.0,29.5709,29.5875,29.5434,29.5599,14000.0
2011-08-31 12:10:00,53.59,53.73,53.59,53.73,14500.0,29.5544,29.6316,29.5544,29.6316,14500.0
2011-08-31 12:15:00,53.72,53.72,53.61,53.64,11000.0,29.6261,29.6261,29.5654,29.582,11000.0
2011-08-31 12:20:00,53.65,53.69,53.63,53.69,6000.0,29.5875,29.6095,29.5764,29.6095,6000.0
2011-08-31 12:25:00,53.72,53.77,53.69,53.71,10000.0,29.6261,29.6536,29.6095,29.6206,10000.0
2011-08-31 12:30:00,53.72,53.8,53.72,53.8,13500.0,29.6261,29.6702,29.6261,29.6702,13500.0
2011-08-31 12:35:00,53.77,53.8,53.75,53.76,16000.0,29.6536,29.6702,29.6426,29.6481,16000.0
2011-08-31 12:40:00,53.74,53.8,53.73,53.73,6500.0,29.6371,29.6702,29.6316,29.6316,6500.0
2011-08-31 12:45:00,53.7,53.76,53.69,53.69,11000.0,29.615,29.6481,29.6095,29.6095,11000.0
2011-08-31 12:50:00,53.69,53.75,53.69,53.73,10500.0,29.6095,29.6426,29.6095,29.6316,10500.0
2011-08-31 12:55:00,53.71,53.76,53.69,53.76,6500.0,29.6206,29.6481,29.6095,29.6481,6500.0
2011-08-31 13:00:00,53.79,53.8,53.74,53.74,11500.0,29.6647,29.6702,29.6371,29.6371,11500.0
2011-08-31 13:05:00,53.75,53.79,53.74,53.74,15500.0,29.6426,29.6647,29.6371,29.6371,15500.0
2011-08-31 13:10:00,53.75,53.8,53.74,53.75,31500.0,29.6426,29.6702,29.6371,29.6426,31500.0
2011-08-31 13:15:00,53.73,53.73,53.66,53.69,16500.0,29.6316,29.6316,29.593,29.6095,16500.0
2011-08-31 13:20:00,53.7,53.7,53.64,53.64,7000.0,29.615,29.615,29.582,29.582,7000.0
2011-08-31 13:25:00,53.63,53.66,53.58,53.63,14500.0,29.5764,29.593,29.5489,29.5764,14500.0
2011-08-31 13:30:00,53.65,53.65,53.57,53.59,9000.0,29.5875,29.5875,29.5434,29.5544,9000.0
2011-08-31 13:35:00,53.63,53.64,53.59,53.59,2500.0,29.5764,29.582,29.5544,29.5544,2500.0
2011-08-31 13:40:00,53.59,53.6,53.54,53.56,13000.0,29.5544,29.5599,29.5268,29.5378,13000.0
2011-08-31 13:45:00,53.55,53.55,53.4,53.49,23500.0,29.5323,29.5323,29.4496,29.4992,23500.0
2011-08-31 13:50:00,53.48,53.48,53.41,53.41,8000.0,29.4937,29.4937,29.4551,29.4551,8000.0
2011-08-31 13:55:00,53.4,53.41,53.32,53.41,33500.0,29.4496,29.4551,29.4055,29.4551,33500.0
2011-08-31 14:00:00,53.45,53.62,53.43,53.44,67000.0,29.4772,29.5709,29.4661,29.4717,67000.0
2011-08-31 14:05:00,53.43,53.43,53.37,53.4,11000.0,29.4661,29.4661,29.4331,29.4496,11000.0
2011-08-31 14:10:00,53.42,53.42,53.38,53.38,6500.0,29.4606,29.4606,29.4386,29.4386,6500.0
2011-08-31 14:15:00,53.31,53.37,53.28,53.28,13000.0,29.4,29.4331,29.3834,29.3834,13000.0
2011-08-31 14:20:00,53.25,53.25,53.18,53.19,40500.0,29.3669,29.3669,29.3283,29.3338,40500.0
2011-08-31 14:25:00,53.24,53.29,53.24,53.26,9500.0,29.3614,29.3889,29.3614,29.3724,9500.0
2011-08-31 14:30:00,53.25,53.25,53.18,53.24,26500.0,29.3669,29.3669,29.3283,29.3614,26500.0
2011-08-31 14:35:00,53.24,53.24,53.11,53.18,14500.0,29.3614,29.3614,29.2897,29.3283,14500.0
2011-08-31 14:40:00,53.18,53.18,53.0,53.0,25500.0,29.3283,29.3283,29.229,29.229,25500.0
2011-08-31 14:45:00,52.98,53.12,52.93,53.11,17000.0,29.218,29.2952,29.1904,29.2897,17000.0
2011-08-31 14:50:00,53.11,53.11,52.89,52.94,15500.0,29.2897,29.2897,29.1683,29.1959,15500.0
2011-08-31 14:55:00,52.94,53.01,52.9,52.95,12500.0,29.1959,29.2345,29.1739,29.2014,12500.0
2011-08-31 15:00:00,53.03,53.11,53.03,53.04,17000.0,29.2455,29.2897,29.2455,29.2511,17000.0
2011-08-31 15:05:00,53.12,53.15,53.08,53.13,9000.0,29.2952,29.3117,29.2731,29.3007,9000.0
2011-08-31 15:10:00,53.13,53.13,52.85,52.85,22500.0,29.3007,29.3007,29.1463,29.1463,22500.0
2011-08-31 15:15:00,52.94,52.94,52.71,52.72,23000.0,29.1959,29.1959,29.0691,29.0746,23000.0
2011-08-31 15:20:00,52.81,53.01,52.75,53.01,29000.0,29.1242,29.2345,29.0911,29.2345,29000.0
2011-08-31 15:25:00,53.0,53.07,52.93,53.07,32500.0,29.229,29.2676,29.1904,29.2676,32500.0
2011-08-31 15:30:00,53.06,53.1,53.01,53.01,16500.0,29.2621,29.2841,29.2345,29.2345,16500.0
2011-08-31 15:35:00,53.03,53.22,53.03,53.14,50500.0,29.2455,29.3503,29.2455,29.3062,50500.0
2011-08-31 15:40:00,53.17,53.47,53.14,53.47,50000.0,29.3228,29.4882,29.3062,29.4882,50000.0
2011-08-31 15:45:00,53.47,53.64,53.41,53.6,73500.0,29.4882,29.582,29.4551,29.5599,73500.0
2011-08-31 15:50:00,53.63,53.69,53.51,53.55,62000.0,29.5764,29.6095,29.5103,29.5323,62000.0
2011-08-31 15:55:00,53.55,53.55,53.31,53.42,165500.0,29.5323,29.5323,29.4,29.4606,165500.0
2011-09-01 09:30:00,53.51,53.8,53.42,53.6,36000.0,29.5103,29.6702,29.4606,29.5599,36000.0
2011-09-01 09:35:00,53.53,53.63,53.42,53.42,22000.0,29.5213,29.5764,29.4606,29.4606,22000.0
2011-09-01 09:40:00,53.44,53.44,53.21,53.26,13500.0,29.4717,29.4717,29.3448,29.3724,13500.0
2011-09-01 09:45:00,53.14,53.16,53.07,53.07,13000.0,29.3062,29.3172,29.2676,29.2676,13000.0
2011-09-01 09:50:00,53.07,53.13,52.98,53.05,24500.0,29.2676,29.3007,29.218,29.2566,24500.0
2011-09-01 09:55:00,52.95,53.05,52.88,52.99,21000.0,29.2014,29.2566,29.1628,29.2235,21000.0
2011-09-01 10:00:00,52.99,53.65,52.91,53.62,37000.0,29.2235,29.5875,29.1794,29.5709,37000.0
2011-09-01 10:05:00,53.59,53.62,53.33,53.6,23500.0,29.5544,29.5709,29.411,29.5599,23500.0
2011-09-01 10:10:00,53.56,53.61,53.42,53.43,16500.0,29.5378,29.5654,29.4606,29.4661,16500.0
2011-09-01 10:15:00,53.44,53.45,53.3,53.44,23500.0,29.4717,29.4772,29.3944,29.4717,23500.0
2011-09-01 10:20:00,53.46,53.7,53.43,53.7,12000.0,29.4827,29.615,29.4661,29.615,12000.0
2011-09-01 10:25:00,53.7,53.76,53.63,53.63,17000.0,29.615,29.6481,29.5764,29.5764,17000.0
2011-09-01 10:30:00,53.55,53.58,53.42,53.54,19000.0,29.5323,29.5489,29.4606,29.5268,19000.0
2011-09-01 10:35:00,53.54,53.6,53.52,53.54,12500.0,29.5268,29.5599,29.5158,29.5268,12500.0
2011-09-01 10:40:00,53.61,53.7,53.54,53.64,11000.0,29.5654,29.615,29.5268,29.582,11000.0
2011-09-01 10:45:00,53.62,53.63,53.43,53.43,16000.0,29.5709,29.5764,29.4661,29.4661,16000.0
2011-09-01 10:50:00,53.44,53.55,53.33,53.46,13500.0,29.4717,29.5323,29.411,29.4827,13500.0
2011-09-01 10:55:00,53.38,53.48,53.31,53.31,14000.0,29.4386,29.4937,29.4,29.4,14000.0
2011-09-01 11:00:00,53.27,53.37,53.25,53.37,15000.0,29.3779,29.4331,29.3669,29.4331,15000.0
2011-09-01 11:05:00,53.37,53.38,53.34,53.36,8500.0,29.4331,29.4386,29.4165,29.4275,8500.0
2011-09-01 11:10:00,53.32,53.41,53.28,53.37,18000.0,29.4055,29.4551,29.3834,29.4331,18000.0
2011-09-01 11:15:00,53.41,53.58,53.41,53.58,15000.0,29.4551,29.5489,29.4551,29.5489,15000.0
2011-09-01 11:20:00,53.52,53.67,53.5,53.65,21000.0,29.5158,29.5985,29.5047,29.5875,21000.0
2011-09-01 11:25:00,53.61,53.68,53.55,53.64,18500.0,29.5654,29.604,29.5323,29.582,18500.0
2011-09-01 11:30:00,53.73,53.8,53.69,53.79,18500.0,29.6316,29.6702,29.6095,29.6647,18500.0
2011-09-01 11:35:00,53.79,53.86,53.79,53.8,24000.0,29.6647,29.7033,29.6647,29.6702,24000.0
2011-09-01 11:40:00,53.83,53.88,53.76,53.79,29500.0,29.6867,29.7143,29.6481,29.6647,29500.0
2011-09-01 11:45:00,53.81,53.9,53.76,53.9,27000.0,29.6757,29.7253,29.6481,29.7253,27000.0
2011-09-01 11:50:00,53.87,53.9,53.8,53.87,41000.0,29.7088,29.7253,29.6702,29.7088,41000.0
2011-09-01 11:55:00,53.92,53.96,53.84,53.84,33000.0,29.7364,29.7584,29.6923,29.6923,33000.0
2011-09-01 12:00:00,53.84,53.9,53.72,53.9,27000.0,29.6923,29.7253,29.6261,29.7253,27000.0
2011-09-01 12:05:00,53.9,53.96,53.8,53.95,24000.0,29.7253,29.7584,29.6702,29.7529,24000.0
2011-09-01 12:10:00,53.9,53.99,53.87,53.91,27000.0,29.7253,29.775,29.7088,29.7309,27000.0
2011-09-01 12:15:00,53.91,53.91,53.81,53.9,14000.0,29.7309,29.7309,29.6757,29.7253,14000.0
2011-09-01 12:20:00,53.97,53.98,53.9,53.98,21000.0,29.7639,29.7695,29.7253,29.7695,21000.0
2011-09-01 12:25:00,53.98,54.0,53.91,53.96,15500.0,29.7695,29.7805,29.7309,29.7584,15500.0
2011-09-01 12:30:00,53.98,54.0,53.92,53.94,25500.0,29.7695,29.7805,29.7364,29.7474,25500.0
2011-09-01 12:35:00,53.92,54.0,53.91,53.95,9500.0,29.7364,29.7805,29.7309,29.7529,9500.0
2011-09-01 12:40:00,53.96,54.0,53.93,53.94,14000.0,29.7584,29.7805,29.7419,29.7474,14000.0
2011-09-01 12:45:00,53.94,53.98,53.9,53.98,13500.0,29.7474,29.7695,29.7253,29.7695,13500.0
2011-09-01 12:50:00,53.95,53.97,53.79,53.8,25500.0,29.7529,29.7639,29.6647,29.6702,25500.0
2011-09-01 12:55:00,53.77,53.85,53.74,53.77,11000.0,29.6536,29.6978,29.6371,29.6536,11000.0
2011-09-01 13:00:00,53.74,53.74,53.62,53.67,10500.0,29.6371,29.6371,29.5709,29.5985,10500.0
2011-09-01 13:05:00,53.66,53.66,53.57,53.61,34000.0,29.593,29.593,29.5434,29.5654,34000.0
2011-09-01 13:10:00,53.61,53.68,53.6,53.63,31000.0,29.5654,29.604,29.5599,29.5764,31000.0
2011-09-01 13:15:00,53.64,53.79,53.59,53.79,21000.0,29.582,29.6647,29.5544,29.6647,21000.0
2011-09-01 13:20:00,53.83,53.83,53.75,53.75,14500.0,29.6867,29.6867,29.6426,29.6426,14500.0
2011-09-01 13:25:00,53.76,53.96,53.76,53.87,23000.0,29.6481,29.7584,29.6481,29.7088,23000.0
2011-09-01 13:30:00,53.88,53.88,53.67,53.76,17000.0,29.7143,29.7143,29.5985,29.6481,17000.0
2011-09-01 13:35:00,53.69,53.73,53.58,53.6,29500.0,29.6095,29.6316,29.5489,29.5599,29500.0
2011-09-01 13:40:00,53.58,53.58,53.27,53.33,55000.0,29.5489,29.5489,29.3779,29.411,55000.0
2011-09-01 13:45:00,53.33,53.37,53.24,53.35,22500.0,29.411,29.4331,29.3614,29.422,22500.0
2011-09-01 13:50:00,53.32,53.32,53.13,53.2,12000.0,29.4055,29.4055,29.3007,29.3393,12000.0
2011-09-01 13:55:00,53.32,53.4,53.29,53.31,20000.0,29.4055,29.4496,29.3889,29.4,20000.0
2011-09-01 14:00:00,53.29,53.29,53.15,53.15,26500.0,29.3889,29.3889,29.3117,29.3117,26500.0
2011-09-01 14:05:00,53.19,53.35,53.17,53.31,27000.0,29.3338,29.422,29.3228,29.4,27000.0
2011-09-01 14:10:00,53.34,53.43,53.17,53.23,67500.0,29.4165,29.4661,29.3228,29.3558,67500.0
2011-09-01 14:15:00,53.21,53.24,53.1,53.1,39500.0,29.3448,29.3614,29.2841,29.2841,39500.0
2011-09-01 14:20:00,53.1,53.1,52.97,53.05,24000.0,29.2841,29.2841,29.2125,29.2566,24000.0
2011-09-01 14:25:00,53.04,53.11,53.0,53.06,28500.0,29.2511,29.2897,29.229,29.2621,28500.0
2011-09-01 14:30:00,53.1,53.37,53.05,53.3,65500.0,29.2841,29.4331,29.2566,29.3944,65500.0
2011-09-01 14:35:00,53.31,53.49,53.31,53.49,18000.0,29.4,29.4992,29.4,29.4992,18000.0
2011-09-01 14:40:00,53.49,53.58,53.49,53.5,34000.0,29.4992,29.5489,29.4992,29.5047,34000.0
2011-09-01 14:45:00,53.49,53.55,53.45,53.54,28000.0,29.4992,29.5323,29.4772,29.5268,28000.0
2011-09-01 14:50:00,53.53,53.56,53.43,53.54,43000.0,29.5213,29.5378,29.4661,29.5268,43000.0
2011-09-01 14:55:00,53.56,53.56,53.45,53.49,18000.0,29.5378,29.5378,29.4772,29.4992,18000.0
2011-09-01 15:00:00,53.49,53.49,53.33,53.33,25500.0,29.4992,29.4992,29.411,29.411,25500.0
2011-09-01 15:05:00,53.33,53.44,53.27,53.33,32000.0,29.411,29.4717,29.3779,29.411,32000.0
2011-09-01 15:10:00,53.3,53.42,53.28,53.42,25500.0,29.3944,29.4606,29.3834,29.4606,25500.0
2011-09-01 15:15:00,53.37,53.51,53.37,53.47,33500.0,29.4331,29.5103,29.4331,29.4882,33500.0
2011-09-01 15:20:00,53.46,53.66,53.39,53.64,27500.0,29.4827,29.593,29.4441,29.582,27500.0
2011-09-01 15:25:00,53.64,53.7,53.54,53.56,32500.0,29.582,29.615,29.5268,29.5378,32500.0
2011-09-01 15:30:00,53.56,53.56,53.43,53.43,49000.0,29.5378,29.5378,29.4661,29.4661,49000.0
2011-09-01 15:35:00,53.4,53.52,53.4,53.45,47500.0,29.4496,29.5158,29.4496,29.4772,47500.0
2011-09-01 15:40:00,53.44,53.44,53.28,53.44,43000.0,29.4717,29.4717,29.3834,29.4717,43000.0
2011-09-01 15:45:00,53.41,53.52,53.38,53.49,42500.0,29.4551,29.5158,29.4386,29.4992,42500.0
2011-09-01 15:50:00,53.49,53.54,53.31,53.37,56000.0,29.4992,29.5268,29.4,29.4331,56000.0
2011-09-01 15:55:00,53.39,53.45,53.12,53.2,175500.0,29.4441,29.4772,29.2952,29.3393,175500.0
2011-09-02 09:30:00,52.15,52.69,51.96,52.11,82500.0,28.7602,29.058,28.6555,28.7382,82500.0
2011-09-02 09:35:00,52.11,52.35,52.08,52.22,72000.0,28.7382,28.8705,28.7216,28.7988,72000.0
2011-09-02 09:40:00,52.22,52.48,52.1,52.45,41000.0,28.7988,28.9422,28.7327,28.9257,41000.0
2011-09-02 09:45:00,52.44,52.48,52.31,52.47,49500.0,28.9202,28.9422,28.8485,28.9367,49500.0
2011-09-02 09:50:00,52.47,52.68,52.42,52.56,58000.0,28.9367,29.0525,28.9091,28.9863,58000.0
2011-09-02 09:55:00,52.64,52.73,52.5,52.61,53000.0,29.0305,29.0801,28.9533,29.0139,53000.0
2011-09-02 10:00:00,52.66,52.66,52.5,52.56,23000.0,29.0415,29.0415,28.9533,28.9863,23000.0
2011-09-02 10:05:00,52.51,52.56,52.46,52.53,21000.0,28.9588,28.9863,28.9312,28.9698,21000.0
2011-09-02 10:10:00,52.57,52.58,52.46,52.58,30000.0,28.9919,28.9974,28.9312,28.9974,30000.0
2011-09-02 10:15:00,52.55,52.7,52.52,52.7,19500.0,28.9808,29.0636,28.9643,29.0636,19500.0
2011-09-02 10:20:00,52.71,52.71,52.5,52.57,13000.0,29.0691,29.0691,28.9533,28.9919,13000.0
2011-09-02 10:25:00,52.57,52.61,52.45,52.45,13500.0,28.9919,29.0139,28.9257,28.9257,13500.0
2011-09-02 10:30:00,52.49,52.49,52.15,52.15,10500.0,28.9477,28.9477,28.7602,28.7602,10500.0
2011-09-02 10:35:00,52.15,52.15,51.95,52.0,62000.0,28.7602,28.7602,28.6499,28.6775,62000.0
2011-09-02 10:40:00,52.04,52.12,52.04,52.05,27500.0,28.6996,28.7437,28.6996,28.7051,27500.0
2011-09-02 10:45:00,52.01,52.07,51.99,52.05,16000.0,28.683,28.7161,28.672,28.7051,16000.0
2011-09-02 10:50:00,52.03,52.08,51.97,51.99,12000.0,28.6941,28.7216,28.661,28.672,12000.0
2011-09-02 10:55:00,52.03,52.17,52.0,52.17,7500.0,28.6941,28.7713,28.6775,28.7713,7500.0
2011-09-02 11:00:00,52.19,52.19,52.11,52.11,13500.0,28.7823,28.7823,28.7382,28.7382,13500.0
2011-09-02 11:05:00,52.11,52.2,52.11,52.2,19500.0,28.7382,28.7878,28.7382,28.7878,19500.0
2011-09-02 11:10:00,52.2,52.29,52.2,52.28,17500.0,28.7878,28.8374,28.7878,28.8319,17500.0
2011-09-02 11:15:00,52.3,52.32,52.26,52.29,9000.0,28.843,28.854,28.8209,28.8374,9000.0
2011-09-02 11:20:00,52.29,52.29,52.19,52.19,19000.0,28.8374,28.8374,28.7823,28.7823,19000.0
2011-09-02 11:25:00,52.23,52.3,52.22,52.3,16500.0,28.8044,28.843,28.7988,28.843,16500.0
2011-09-02 11:30:00,52.25,52.25,52.05,52.05,38500.0,28.8154,28.8154,28.7051,28.7051,38500.0
2011-09-02 11:35:00,52.14,52.22,52.06,52.13,10500.0,28.7547,28.7988,28.7106,28.7492,10500.0
2011-09-02 11:40:00,52.13,52.14,52.0,52.0,13500.0,28.7492,28.7547,28.6775,28.6775,13500.0
2011-09-02 11:45:00,52.02,52.02,51.85,51.85,36500.0,28.6885,28.6885,28.5948,28.5948,36500.0
2011-09-02 11:50:00,51.84,51.92,51.78,51.79,20000.0,28.5893,28.6334,28.5562,28.5617,20000.0
2011-09-02 11:55:00,51.79,51.85,51.73,51.73,16500.0,28.5617,28.5948,28.5286,28.5286,16500.0
2011-09-02 12:00:00,51.74,51.8,51.72,51.76,15500.0,28.5341,28.5672,28.5231,28.5452,15500.0
2011-09-02 12:05:00,51.83,51.83,51.71,51.71,9500.0,28.5838,28.5838,28.5176,28.5176,9500.0
2011-09-02 12:10:00,51.7,51.8,51.66,51.77,11000.0,28.5121,28.5672,28.49,28.5507,11000.0
2011-09-02 12:15:00,51.77,51.87,51.77,51.87,9000.0,28.5507,28.6058,28.5507,28.6058,9000.0
2011-09-02 12:20:00,51.88,51.9,51.75,51.75,16500.0,28.6113,28.6224,28.5396,28.5396,16500.0
2011-09-02 12:25:00,51.72,51.77,51.71,51.71,6000.0,28.5231,28.5507,28.5176,28.5176,6000.0
2011-09-02 12:30:00,51.71,51.75,51.69,51.69,7500.0,28.5176,28.5396,28.5065,28.5065,7500.0
2011-09-02 12:35:00,51.69,51.69,51.65,51.65,12500.0,28.5065,28.5065,28.4845,28.4845,12500.0
2011-09-02 12:40:00,51.67,51.68,51.55,51.55,16500.0,28.4955,28.501,28.4293,28.4293,16500.0
2011-09-02 12:45:00,51.58,51.59,51.42,51.43,30500.0,28.4459,28.4514,28.3576,28.3632,30500.0
2011-09-02 12:50:00,51.43,51.44,51.4,51.41,7500.0,28.3632,28.3687,28.3466,28.3521,7500.0
2011-09-02 12:55:00,51.47,51.54,51.44,51.5,33500.0,28.3852,28.4238,28.3687,28.4018,33500.0
2011-09-02 13:00:00,51.53,51.56,51.4,51.4,18000.0,28.4183,28.4349,28.3466,28.3466,18000.0
2011-09-02 13:05:00,51.38,51.42,51.38,51.38,6000.0,28.3356,28.3576,28.3356,28.3356,6000.0
2011-09-02 13:10:00,51.38,51.4,51.24,51.24,18000.0,28.3356,28.3466,28.2584,28.2584,18000.0
2011-09-02 13:15:00,51.23,51.25,51.16,51.19,19000.0,28.2529,28.2639,28.2143,28.2308,19000.0
2011-09-02 13:20:00,51.17,51.23,51.12,51.16,110000.0,28.2198,28.2529,28.1922,28.2143,110000.0
2011-09-02 13:25:00,51.13,51.15,51.02,51.14,35500.0,28.1977,28.2087,28.137,28.2032,35500.0
2011-09-02 13:30:00,51.17,51.23,51.15,51.16,88000.0,28.2198,28.2529,28.2087,28.2143,88000.0
2011-09-02 13:35:00,51.19,51.25,51.17,51.17,17500.0,28.2308,28.2639,28.2198,28.2198,17500.0
2011-09-02 13:40:00,51.21,51.25,51.18,51.18,10500.0,28.2418,28.2639,28.2253,28.2253,10500.0
2011-09-02 13:45:00,51.16,51.36,51.16,51.33,40000.0,28.2143,28.3246,28.2143,28.308,40000.0
2011-09-02 13:50:00,51.32,51.42,51.29,51.41,80000.0,28.3025,28.3576,28.286,28.3521,80000.0
2011-09-02 13:55:00,51.41,51.58,51.38,51.54,30000.0,28.3521,28.4459,28.3356,28.4238,30000.0
2011-09-02 14:00:00,51.49,51.66,51.49,51.52,16500.0,28.3962,28.49,28.3962,28.4128,16500.0
2011-09-02 14:05:00,51.53,51.54,51.45,51.46,23000.0,28.4183,28.4238,28.3742,28.3797,23000.0
2011-09-02 14:10:00,51.51,51.54,51.37,51.42,36500.0,28.4073,28.4238,28.3301,28.3576,36500.0
2011-09-02 14:15:00,51.41,51.41,51.35,51.38,29000.0,28.3521,28.3521,28.319,28.3356,29000.0
2011-09-02 14:20:00,51.39,51.58,51.38,51.58,38500.0,28.3411,28.4459,28.3356,28.4459,38500.0
2011-09-02 14:25:00,51.53,51.65,51.53,51.63,31000.0,28.4183,28.4845,28.4183,28.4735,31000.0
2011-09-02 14:30:00,51.59,51.61,51.5,51.57,49000.0,28.4514,28.4624,28.4018,28.4404,49000.0
2011-09-02 14:35:00,51.58,51.63,51.55,51.6,15000.0,28.4459,28.4735,28.4293,28.4569,15000.0
2011-09-02 14:40:00,51.6,51.74,51.6,51.72,34500.0,28.4569,28.5341,28.4569,28.5231,34500.0
2011-09-02 14:45:00,51.74,51.79,51.67,51.67,33500.0,28.5341,28.5617,28.4955,28.4955,33500.0
2011-09-02 14:50:00,51.68,51.84,51.67,51.84,58000.0,28.501,28.5893,28.4955,28.5893,58000.0
2011-09-02 14:55:00,51.81,51.86,51.78,51.79,29000.0,28.5727,28.6003,28.5562,28.5617,29000.0
2011-09-02 15:00:00,51.79,51.85,51.56,51.56,17500.0,28.5617,28.5948,28.4349,28.4349,17500.0
2011-09-02 15:05:00,51.56,51.59,51.5,51.53,20500.0,28.4349,28.4514,28.4018,28.4183,20500.0
2011-09-02 15:10:00,51.59,51.62,51.54,51.58,13000.0,28.4514,28.4679,28.4238,28.4459,13000.0
2011-09-02 15:15:00,51.58,51.58,51.52,51.53,19000.0,28.4459,28.4459,28.4128,28.4183,19000.0
2011-09-02 15:20:00,51.54,51.64,51.54,51.64,43000.0,28.4238,28.479,28.4238,28.479,43000.0
2011-09-02 15:25:00,51.66,51.73,51.64,51.73,34500.0,28.49,28.5286,28.479,28.5286,34500.0
2011-09-02 15:30:00,51.73,51.87,51.73,51.87,47000.0,28.5286,28.6058,28.5286,28.6058,47000.0
2011-09-02 15:35:00,51.87,51.94,51.78,51.94,40500.0,28.6058,28.6444,28.5562,28.6444,40500.0
2011-09-02 15:40:00,51.93,52.07,51.83,51.89,69000.0,28.6389,28.7161,28.5838,28.6168,69000.0
2011-09-02 15:45:00,51.91,51.99,51.83,51.88,60000.0,28.6279,28.672,28.5838,28.6113,60000.0
2011-09-02 15:50:00,51.9,51.96,51.81,51.9,101500.0,28.6224,28.6555,28.5727,28.6224,101500.0
2011-09-02 15:55:00,51.87,52.07,51.71,51.72,218000.0,28.6058,28.7161,28.5176,28.5231,218000.0
2011-09-06 09:30:00,50.22,50.97,49.64,49.88,107500.0,27.6959,28.1095,27.376,27.5083,107500.0
2011-09-06 09:35:00,49.66,50.09,49.63,49.94,116500.0,27.387,27.6242,27.3705,27.5414,116500.0
2011-09-06 09:40:00,49.94,50.42,49.93,50.29,92000.0,27.5414,27.8062,27.5359,27.7345,92000.0
2011-09-06 09:45:00,50.29,50.6,50.29,50.4,61500.0,27.7345,27.9054,27.7345,27.7951,61500.0
2011-09-06 09:50:00,50.4,50.61,50.4,50.54,53000.0,27.7951,27.9109,27.7951,27.8723,53000.0
2011-09-06 09:55:00,50.59,50.82,50.5,50.67,33500.0,27.8999,28.0268,27.8503,27.944,33500.0
2011-09-06 10:00:00,50.71,51.3,50.63,50.77,68500.0,27.9661,28.2915,27.922,27.9992,68500.0
2011-09-06 10:05:00,50.77,50.99,50.77,50.97,47000.0,27.9992,28.1205,27.9992,28.1095,47000.0
2011-09-06 10:10:00,51.0,51.11,50.67,50.68,28000.0,28.126,28.1867,27.944,27.9495,28000.0
2011-09-06 10:15:00,50.72,50.91,50.69,50.79,53500.0,27.9716,28.0764,27.9551,28.0102,53500.0
2011-09-06 10:20:00,50.8,50.94,50.73,50.78,48000.0,28.0157,28.0929,27.9771,28.0047,48000.0
2011-09-06 10:25:00,50.8,50.82,50.67,50.79,50500.0,28.0157,28.0268,27.944,28.0102,50500.0
2011-09-06 10:30:00,50.79,50.79,50.45,50.52,45500.0,28.0102,28.0102,27.8227,27.8613,45500.0
2011-09-06 10:35:00,50.61,50.61,50.27,50.31,32500.0,27.9109,27.9109,27.7234,27.7455,32500.0
2011-09-06 10:40:00,50.37,50.37,50.22,50.22,21000.0,27.7786,27.7786,27.6959,27.6959,21000.0
2011-09-06 10:45:00,50.23,50.34,50.21,50.25,11000.0,27.7014,27.762,27.6903,27.7124,11000.0
2011-09-06 10:50:00,50.29,50.52,50.25,50.4,31000.0,27.7345,27.8613,27.7124,27.7951,31000.0
2011-09-06 10:55:00,50.33,50.51,50.33,50.5,33500.0,27.7565,27.8558,27.7565,27.8503,33500.0
2011-09-06 11:00:00,50.5,50.59,50.46,50.49,23000.0,27.8503,27.8999,27.8282,27.8448,23000.0
2011-09-06 11:05:00,50.47,50.64,50.44,50.59,20000.0,27.8337,27.9275,27.8172,27.8999,20000.0
2011-09-06 11:10:00,50.59,50.74,50.46,50.66,13000.0,27.8999,27.9826,27.8282,27.9385,13000.0
2011-09-06 11:15:00,50.62,50.75,50.62,50.63,14000.0,27.9165,27.9881,27.9165,27.922,14000.0
2011-09-06 11:20:00,50.61,50.67,50.52,50.64,22000.0,27.9109,27.944,27.8613,27.9275,22000.0
2011-09-06 11:25:00,50.64,50.79,50.59,50.71,23500.0,27.9275,28.0102,27.8999,27.9661,23500.0
2011-09-06 11:30:00,50.71,50.79,50.61,50.79,62500.0,27.9661,28.0102,27.9109,28.0102,62500.0
2011-09-06 11:35:00,50.79,50.85,50.55,50.55,14500.0,28.0102,28.0433,27.8778,27.8778,14500.0
2011-09-06 11:40:00,50.53,50.63,50.5,50.63,24500.0,27.8668,27.922,27.8503,27.922,24500.0
2011-09-06 11:45:00,50.63,50.66,50.51,50.59,21500.0,27.922,27.9385,27.8558,27.8999,21500.0
2011-09-06 11:50:00,50.66,50.77,50.66,50.76,8000.0,27.9385,27.9992,27.9385,27.9937,8000.0
2011-09-06 11:55:00,50.82,50.88,50.74,50.75,27000.0,28.0268,28.0598,27.9826,27.9881,27000.0
2011-09-06 12:00:00,50.83,50.83,50.68,50.71,21000.0,28.0323,28.0323,27.9495,27.9661,21000.0
2011-09-06 12:05:00,50.74,50.89,50.71,50.78,14500.0,27.9826,28.0654,27.9661,28.0047,14500.0
2011-09-06 12:10:00,50.77,50.94,50.71,50.9,80000.0,27.9992,28.0929,27.9661,28.0709,80000.0
2011-09-06 12:15:00,50.93,51.0,50.82,50.98,47500.0,28.0874,28.126,28.0268,28.115,47500.0
2011-09-06 12:20:00,51.0,51.06,50.95,50.95,40500.0,28.126,28.1591,28.0984,28.0984,40500.0
2011-09-06 12:25:00,51.0,51.02,50.92,51.0,28500.0,28.126,28.137,28.0819,28.126,28500.0
2011-09-06 12:30:00,51.0,51.0,50.88,50.92,13500.0,28.126,28.126,28.0598,28.0819,13500.0
2011-09-06 12:35:00,50.85,50.89,50.81,50.81,12500.0,28.0433,28.0654,28.0212,28.0212,12500.0
2011-09-06 12:40:00,50.87,50.87,50.76,50.81,6500.0,28.0543,28.0543,27.9937,28.0212,6500.0
2011-09-06 12:45:00,50.84,50.91,50.82,50.89,14000.0,28.0378,28.0764,28.0268,28.0654,14000.0
2011-09-06 12:50:00,50.89,51.0,50.86,50.86,10500.0,28.0654,28.126,28.0488,28.0488,10500.0
2011-09-06 12:55:00,50.91,50.91,50.77,50.86,14500.0,28.0764,28.0764,27.9992,28.0488,14500.0
2011-09-06 13:00:00,50.86,50.86,50.73,50.73,7000.0,28.0488,28.0488,27.9771,27.9771,7000.0
2011-09-06 13:05:00,50.74,50.9,50.73,50.81,20500.0,27.9826,28.0709,27.9771,28.0212,20500.0
2011-09-06 13:10:00,50.82,50.92,50.81,50.83,38500.0,28.0268,28.0819,28.0212,28.0323,38500.0
2011-09-06 13:15:00,50.83,50.9,50.83,50.9,14000.0,28.0323,28.0709,28.0323,28.0709,14000.0
2011-09-06 13:20:00,50.92,50.96,50.84,50.94,12500.0,28.0819,28.104,28.0378,28.0929,12500.0
2011-09-06 13:25:00,50.93,50.96,50.83,50.84,45500.0,28.0874,28.104,28.0323,28.0378,45500.0
2011-09-06 13:30:00,50.8,50.88,50.76,50.79,12500.0,28.0157,28.0598,27.9937,28.0102,12500.0
2011-09-06 13:35:00,50.75,50.91,50.72,50.91,14000.0,27.9881,28.0764,27.9716,28.0764,14000.0
2011-09-06 13:40:00,50.93,51.08,50.9,51.0,39000.0,28.0874,28.1701,28.0709,28.126,39000.0
2011-09-06 13:45:00,51.03,51.15,50.96,51.07,48000.0,28.1426,28.2087,28.104,28.1646,48000.0
2011-09-06 13:50:00,51.15,51.15,51.02,51.08,15000.0,28.2087,28.2087,28.137,28.1701,15000.0
2011-09-06 13:55:00,51.1,51.1,51.01,51.06,11000.0,28.1812,28.1812,28.1315,28.1591,11000.0
2011-09-06 14:00:00,51.0,51.04,50.9,50.95,28500.0,28.126,28.1481,28.0709,28.0984,28500.0
2011-09-06 14:05:00,50.93,51.01,50.89,50.95,9500.0,28.0874,28.1315,28.0654,28.0984,9500.0
2011-09-06 14:10:00,50.95,51.1,50.88,51.05,20000.0,28.0984,28.1812,28.0598,28.1536,20000.0
2011-09-06 14:15:00,51.03,51.16,51.03,51.16,16500.0,28.1426,28.2143,28.1426,28.2143,16500.0
2011-09-06 14:20:00,51.16,51.16,50.98,51.02,22500.0,28.2143,28.2143,28.115,28.137,22500.0
2011-09-06 14:25:00,51.02,51.14,51.02,51.05,19500.0,28.137,28.2032,28.137,28.1536,19500.0
2011-09-06 14:30:00,51.02,51.02,50.89,50.94,44500.0,28.137,28.137,28.0654,28.0929,44500.0
2011-09-06 14:35:00,50.93,50.95,50.84,50.88,26000.0,28.0874,28.0984,28.0378,28.0598,26000.0
2011-09-06 14:40:00,50.86,50.94,50.8,50.92,50500.0,28.0488,28.0929,28.0157,28.0819,50500.0
2011-09-06 14:45:00,50.92,51.03,50.92,50.98,41000.0,28.0819,28.1426,28.0819,28.115,41000.0
2011-09-06 14:50:00,50.95,51.1,50.9,50.9,41500.0,28.0984,28.1812,28.0709,28.0709,41500.0
2011-09-06 14:55:00,50.9,50.97,50.82,50.82,25000.0,28.0709,28.1095,28.0268,28.0268,25000.0
2011-09-06 15:00:00,50.87,50.92,50.72,50.72,28000.0,28.0543,28.0819,27.9716,27.9716,28000.0
2011-09-06 15:05:00,50.72,50.78,50.66,50.66,18000.0,27.9716,28.0047,27.9385,27.9385,18000.0
2011-09-06 15:10:00,50.7,50.7,50.61,50.62,10500.0,27.9606,27.9606,27.9109,27.9165,10500.0
2011-09-06 15:15:00,50.62,50.66,50.56,50.62,28500.0,27.9165,27.9385,27.8834,27.9165,28500.0
2011-09-06 15:20:00,50.63,50.76,50.62,50.75,15500.0,27.922,27.9937,27.9165,27.9881,15500.0
2011-09-06 15:25:00,50.71,50.81,50.63,50.64,100000.0,27.9661,28.0212,27.922,27.9275,100000.0
2011-09-06 15:30:00,50.62,50.67,50.51,50.51,40000.0,27.9165,27.944,27.8558,27.8558,40000.0
2011-09-06 15:35:00,50.52,50.68,50.48,50.64,69000.0,27.8613,27.9495,27.8392,27.9275,69000.0
2011-09-06 15:40:00,50.64,50.77,50.61,50.74,60000.0,27.9275,27.9992,27.9109,27.9826,60000.0
2011-09-06 15:45:00,50.76,50.8,50.64,50.76,80500.0,27.9937,28.0157,27.9275,27.9937,80500.0
2011-09-06 15:50:00,50.72,50.94,50.72,50.81,75000.0,27.9716,28.0929,27.9716,28.0212,75000.0
2011-09-06 15:55:00,50.85,51.06,50.84,50.99,166500.0,28.0433,28.1591,28.0378,28.1205,166500.0
2011-09-07 09:30:00,51.8,51.99,51.43,51.54,103000.0,28.7176,28.8229,28.5125,28.5735,103000.0
2011-09-07 09:35:00,51.6,51.6,51.43,51.59,30000.0,28.6067,28.6067,28.5125,28.6012,30000.0
2011-09-07 09:40:00,51.61,51.9,51.61,51.77,17000.0,28.6123,28.773,28.6123,28.701,17000.0
2011-09-07 09:45:00,51.82,51.98,51.71,51.95,38000.0,28.7287,28.8174,28.6677,28.8008,38000.0
2011-09-07 09:50:00,51.94,52.1,51.94,51.98,23000.0,28.7952,28.8839,28.7952,28.8174,23000.0
2011-09-07 09:55:00,52.01,52.15,51.9,52.03,64000.0,28.834,28.9116,28.773,28.8451,64000.0
2011-09-07 10:00:00,52.07,52.11,51.97,52.07,55500.0,28.8673,28.8895,28.8118,28.8673,55500.0
2011-09-07 10:05:00,52.16,52.22,52.1,52.13,44500.0,28.9172,28.9504,28.8839,28.9005,44500.0
2011-09-07 10:10:00,52.23,52.27,52.16,52.23,45500.0,28.956,28.9782,28.9172,28.956,45500.0
2011-09-07 10:15:00,52.14,52.21,52.13,52.21,22500.0,28.9061,28.9449,28.9005,28.9449,22500.0
2011-09-07 10:20:00,52.18,52.3,52.18,52.26,22500.0,28.9283,28.9948,28.9283,28.9726,22500.0
2011-09-07 10:25:00,52.27,52.27,52.0,52.0,16500.0,28.9782,28.9782,28.8285,28.8285,16500.0
2011-09-07 10:30:00,52.0,52.07,51.95,51.98,19000.0,28.8285,28.8673,28.8008,28.8174,19000.0
2011-09-07 10:35:00,51.97,52.11,51.97,52.03,9500.0,28.8118,28.8895,28.8118,28.8451,9500.0
2011-09-07 10:40:00,52.04,52.16,52.04,52.1,27500.0,28.8506,28.9172,28.8506,28.8839,27500.0
2011-09-07 10:45:00,52.14,52.14,52.04,52.12,12000.0,28.9061,28.9061,28.8506,28.895,12000.0
2011-09-07 10:50:00,52.09,52.15,52.06,52.11,19500.0,28.8784,28.9116,28.8617,28.8895,19500.0
2011-09-07 10:55:00,52.11,52.15,52.09,52.11,24000.0,28.8895,28.9116,28.8784,28.8895,24000.0
2011-09-07 11:00:00,52.09,52.19,52.06,52.19,7000.0,28.8784,28.9338,28.8617,28.9338,7000.0
2011-09-07 11:05:00,52.2,52.29,52.14,52.24,32500.0,28.9394,28.9892,28.9061,28.9615,32500.0
2011-09-07 11:10:00,52.25,52.3,52.23,52.29,25000.0,28.9671,28.9948,28.956,28.9892,25000.0
2011-09-07 11:15:00,52.26,52.29,52.26,52.26,8500.0,28.9726,28.9892,28.9726,28.9726,8500.0
2011-09-07 11:20:00,52.26,52.35,52.24,52.33,15000.0,28.9726,29.0225,28.9615,29.0114,15000.0
2011-09-07 11:25:00,52.34,52.37,52.31,52.37,20000.0,29.017,29.0336,29.0003,29.0336,20000.0
2011-09-07 11:30:00,52.36,52.44,52.3,52.39,33500.0,29.0281,29.0724,28.9948,29.0447,33500.0
2011-09-07 11:35:00,52.4,52.41,52.36,52.4,10000.0,29.0502,29.0558,29.0281,29.0502,10000.0
2011-09-07 11:40:00,52.4,52.44,52.33,52.44,17000.0,29.0502,29.0724,29.0114,29.0724,17000.0
2011-09-07 11:45:00,52.42,52.44,52.36,52.39,14500.0,29.0613,29.0724,29.0281,29.0447,14500.0
2011-09-07 11:50:00,52.44,52.46,52.37,52.44,32000.0,29.0724,29.0835,29.0336,29.0724,32000.0
2011-09-07 11:55:00,52.46,52.48,52.4,52.41,19000.0,29.0835,29.0946,29.0502,29.0558,19000.0
2011-09-07 12:00:00,52.41,52.45,52.4,52.4,10500.0,29.0558,29.0779,29.0502,29.0502,10500.0
2011-09-07 12:05:00,52.44,52.51,52.41,52.47,22500.0,29.0724,29.1112,29.0558,29.089,22500.0
2011-09-07 12:10:00,52.45,52.62,52.44,52.52,27500.0,29.0779,29.1722,29.0724,29.1168,27500.0
2011-09-07 12:15:00,52.5,52.59,52.49,52.58,10000.0,29.1057,29.1556,29.1001,29.15,10000.0
2011-09-07 12:20:00,52.58,52.61,52.52,52.61,16500.0,29.15,29.1667,29.1168,29.1667,16500.0
2011-09-07 12:25:00,52.62,52.73,52.62,52.72,24000.0,29.1722,29.2332,29.1722,29.2276,24000.0
2011-09-07 12:30:00,52.76,52.9,52.72,52.9,31500.0,29.2498,29.3274,29.2276,29.3274,31500.0
2011-09-07 12:35:00,52.9,53.06,52.87,53.06,36000.0,29.3274,29.4161,29.3108,29.4161,36000.0
2011-09-07 12:40:00,53.0,53.1,52.99,53.06,25500.0,29.3829,29.4383,29.3773,29.4161,25500.0
2011-09-07 12:45:00,53.05,53.07,52.89,52.93,14000.0,29.4106,29.4217,29.3219,29.3441,14000.0
2011-09-07 12:50:00,52.93,53.0,52.93,53.0,17000.0,29.3441,29.3829,29.3441,29.3829,17000.0
2011-09-07 12:55:00,53.0,53.07,53.0,53.0,13000.0,29.3829,29.4217,29.3829,29.3829,13000.0
2011-09-07 13:00:00,53.01,53.08,52.98,53.08,27000.0,29.3884,29.4272,29.3718,29.4272,27000.0
2011-09-07 13:05:00,53.05,53.1,53.04,53.05,12000.0,29.4106,29.4383,29.405,29.4106,12000.0
2011-09-07 13:10:00,52.99,53.03,52.99,53.01,5500.0,29.3773,29.3995,29.3773,29.3884,5500.0
2011-09-07 13:15:00,53.04,53.08,53.02,53.05,22000.0,29.405,29.4272,29.394,29.4106,22000.0
2011-09-07 13:20:00,53.05,53.07,52.99,52.99,41500.0,29.4106,29.4217,29.3773,29.3773,41500.0
2011-09-07 13:25:00,53.02,53.02,52.97,53.02,14000.0,29.394,29.394,29.3662,29.394,14000.0
2011-09-07 13:30:00,53.02,53.04,52.98,53.04,6000.0,29.394,29.405,29.3718,29.405,6000.0
2011-09-07 13:35:00,53.01,53.05,53.01,53.02,5500.0,29.3884,29.4106,29.3884,29.394,5500.0
2011-09-07 13:40:00,53.02,53.06,53.02,53.03,9000.0,29.394,29.4161,29.394,29.3995,9000.0
2011-09-07 13:45:00,53.03,53.07,53.0,53.07,49500.0,29.3995,29.4217,29.3829,29.4217,49500.0
2011-09-07 13:50:00,53.1,53.13,53.08,53.09,10500.0,29.4383,29.4549,29.4272,29.4328,10500.0
2011-09-07 13:55:00,53.08,53.18,53.08,53.18,14000.0,29.4272,29.4827,29.4272,29.4827,14000.0
2011-09-07 14:00:00,53.18,53.26,53.13,53.26,17000.0,29.4827,29.527,29.4549,29.527,17000.0
2011-09-07 14:05:00,53.29,53.3,53.2,53.25,9500.0,29.5436,29.5492,29.4937,29.5215,9500.0
2011-09-07 14:10:00,53.26,53.36,53.19,53.36,32500.0,29.527,29.5824,29.4882,29.5824,32500.0
2011-09-07 14:15:00,53.38,53.4,53.33,53.33,19500.0,29.5935,29.6046,29.5658,29.5658,19500.0
2011-09-07 14:20:00,53.35,53.41,53.26,53.39,11500.0,29.5769,29.6102,29.527,29.5991,11500.0
2011-09-07 14:25:00,53.37,53.48,53.37,53.48,18500.0,29.588,29.649,29.588,29.649,18500.0
2011-09-07 14:30:00,53.46,53.46,53.38,53.43,24500.0,29.6379,29.6379,29.5935,29.6213,24500.0
2011-09-07 14:35:00,53.46,53.48,53.42,53.45,20500.0,29.6379,29.649,29.6157,29.6323,20500.0
2011-09-07 14:40:00,53.45,53.45,53.32,53.36,22500.0,29.6323,29.6323,29.5603,29.5824,22500.0
2011-09-07 14:45:00,53.36,53.38,53.31,53.31,11000.0,29.5824,29.5935,29.5547,29.5547,11000.0
2011-09-07 14:50:00,53.33,53.34,53.28,53.32,11500.0,29.5658,29.5714,29.5381,29.5603,11500.0
2011-09-07 14:55:00,53.29,53.32,53.24,53.25,19000.0,29.5436,29.5603,29.5159,29.5215,19000.0
2011-09-07 15:00:00,53.27,53.27,53.16,53.19,14000.0,29.5326,29.5326,29.4716,29.4882,14000.0
2011-09-07 15:05:00,53.2,53.2,53.09,53.12,29500.0,29.4937,29.4937,29.4328,29.4494,29500.0
2011-09-07 15:10:00,53.13,53.13,53.03,53.11,26000.0,29.4549,29.4549,29.3995,29.4438,26000.0
2011-09-07 15:15:00,53.11,53.13,53.04,53.09,36500.0,29.4438,29.4549,29.405,29.4328,36500.0
2011-09-07 15:20:00,53.1,53.14,53.01,53.01,29000.0,29.4383,29.4605,29.3884,29.3884,29000.0
2011-09-07 15:25:00,53.04,53.05,52.85,52.91,77500.0,29.405,29.4106,29.2997,29.333,77500.0
2011-09-07 15:30:00,52.91,52.94,52.76,52.8,69500.0,29.333,29.3496,29.2498,29.272,69500.0
2011-09-07 15:35:00,52.8,52.83,52.73,52.82,88000.0,29.272,29.2886,29.2332,29.2831,88000.0
2011-09-07 15:40:00,52.86,52.95,52.82,52.91,46500.0,29.3053,29.3551,29.2831,29.333,46500.0
2011-09-07 15:45:00,52.89,53.11,52.87,53.05,52000.0,29.3219,29.4438,29.3108,29.4106,52000.0
2011-09-07 15:50:00,53.03,53.11,52.96,53.11,84000.0,29.3995,29.4438,29.3607,29.4438,84000.0
2011-09-07 15:55:00,53.06,53.2,53.04,53.19,297000.0,29.4161,29.4937,29.405,29.4882,297000.0
2011-09-08 09:30:00,52.69,52.9,52.47,52.72,67500.0,29.211,29.3274,29.089,29.2276,67500.0
2011-09-08 09:35:00,52.7,52.95,52.7,52.93,27500.0,29.2165,29.3551,29.2165,29.3441,27500.0
2011-09-08 09:40:00,52.89,53.06,52.86,53.06,21500.0,29.3219,29.4161,29.3053,29.4161,21500.0
2011-09-08 09:45:00,53.04,53.04,52.8,52.8,17500.0,29.405,29.405,29.272,29.272,17500.0
2011-09-08 09:50:00,52.85,52.85,52.57,52.63,17000.0,29.2997,29.2997,29.1445,29.1777,17000.0
2011-09-08 09:55:00,52.53,52.59,52.49,52.52,22500.0,29.1223,29.1556,29.1001,29.1168,22500.0
2011-09-08 10:00:00,52.5,52.52,52.4,52.45,54000.0,29.1057,29.1168,29.0502,29.0779,54000.0
2011-09-08 10:05:00,52.46,52.54,52.42,52.52,28000.0,29.0835,29.1278,29.0613,29.1168,28000.0
2011-09-08 10:10:00,52.52,52.58,52.38,52.4,38000.0,29.1168,29.15,29.0391,29.0502,38000.0
2011-09-08 10:15:00,52.42,52.59,52.27,52.54,46500.0,29.0613,29.1556,28.9782,29.1278,46500.0
2011-09-08 10:20:00,52.54,52.66,52.46,52.48,18000.0,29.1278,29.1944,29.0835,29.0946,18000.0
2011-09-08 10:25:00,52.44,52.52,52.34,52.36,23000.0,29.0724,29.1168,29.017,29.0281,23000.0
2011-09-08 10:30:00,52.4,52.65,52.37,52.61,46500.0,29.0502,29.1888,29.0336,29.1667,46500.0
2011-09-08 10:35:00,52.64,52.64,52.54,52.58,9500.0,29.1833,29.1833,29.1278,29.15,9500.0
2011-09-08 10:40:00,52.59,52.67,52.57,52.67,17500.0,29.1556,29.1999,29.1445,29.1999,17500.0
2011-09-08 10:45:00,52.63,52.63,52.46,52.52,12500.0,29.1777,29.1777,29.0835,29.1168,12500.0
2011-09-08 10:50:00,52.54,52.54,52.45,52.45,28500.0,29.1278,29.1278,29.0779,29.0779,28500.0
2011-09-08 10:55:00,52.45,52.5,52.4,52.46,70500.0,29.0779,29.1057,29.0502,29.0835,70500.0
2011-09-08 11:00:00,52.44,52.54,52.44,52.5,37000.0,29.0724,29.1278,29.0724,29.1057,37000.0
2011-09-08 11:05:00,52.54,52.6,52.53,52.59,23000.0,29.1278,29.1611,29.1223,29.1556,23000.0
2011-09-08 11:10:00,52.59,52.59,52.47,52.47,20500.0,29.1556,29.1556,29.089,29.089,20500.0
2011-09-08 11:15:00,52.48,52.51,52.44,52.47,14500.0,29.0946,29.1112,29.0724,29.089,14500.0
2011-09-08 11:20:00,52.5,52.54,52.44,52.44,7500.0,29.1057,29.1278,29.0724,29.0724,7500.0
2011-09-08 11:25:00,52.47,52.54,52.47,52.47,10000.0,29.089,29.1278,29.089,29.089,10000.0
2011-09-08 11:30:00,52.46,52.55,52.45,52.52,7000.0,29.0835,29.1334,29.0779,29.1168,7000.0
2011-09-08 11:35:00,52.53,52.61,52.53,52.6,11500.0,29.1223,29.1667,29.1223,29.1611,11500.0
2011-09-08 11:40:00,52.58,52.6,52.45,52.45,23000.0,29.15,29.1611,29.0779,29.0779,23000.0
2011-09-08 11:45:00,52.5,52.5,52.24,52.32,24500.0,29.1057,29.1057,28.9615,29.0059,24500.0
2011-09-08 11:50:00,52.32,52.42,52.27,52.27,16500.0,29.0059,29.0613,28.9782,28.9782,16500.0
2011-09-08 11:55:00,52.21,52.21,52.06,52.09,24500.0,28.9449,28.9449,28.8617,28.8784,24500.0
2011-09-08 12:00:00,52.1,52.17,51.96,52.15,53500.0,28.8839,28.9227,28.8063,28.9116,53500.0
2011-09-08 12:05:00,52.15,52.21,52.13,52.2,16000.0,28.9116,28.9449,28.9005,28.9394,16000.0
2011-09-08 12:10:00,52.23,52.31,52.23,52.27,17500.0,28.956,29.0003,28.956,28.9782,17500.0
2011-09-08 12:15:00,52.26,52.36,52.23,52.35,10500.0,28.9726,29.0281,28.956,29.0225,10500.0
2011-09-08 12:20:00,52.35,52.36,52.28,52.28,10500.0,29.0225,29.0281,28.9837,28.9837,10500.0
2011-09-08 12:25:00,52.21,52.21,52.11,52.12,15000.0,28.9449,28.9449,28.8895,28.895,15000.0
2011-09-08 12:30:00,52.12,52.12,52.0,52.12,28500.0,28.895,28.895,28.8285,28.895,28500.0
2011-09-08 12:35:00,52.13,52.24,52.12,52.2,7500.0,28.9005,28.9615,28.895,28.9394,7500.0
2011-09-08 12:40:00,52.18,52.29,52.17,52.21,15500.0,28.9283,28.9892,28.9227,28.9449,15500.0
2011-09-08 12:45:00,52.19,52.21,52.04,52.18,14000.0,28.9338,28.9449,28.8506,28.9283,14000.0
2011-09-08 12:50:00,52.21,52.34,52.21,52.32,13000.0,28.9449,29.017,28.9449,29.0059,13000.0
2011-09-08 12:55:00,52.28,52.36,52.27,52.32,7000.0,28.9837,29.0281,28.9782,29.0059,7000.0
2011-09-08 13:00:00,52.31,52.31,52.16,52.18,7500.0,29.0003,29.0003,28.9172,28.9283,7500.0
2011-09-08 13:05:00,52.2,52.28,52.2,52.27,3500.0,28.9394,28.9837,28.9394,28.9782,3500.0
2011-09-08 13:10:00,52.23,52.23,52.16,52.17,5000.0,28.956,28.956,28.9172,28.9227,5000.0
2011-09-08 13:15:00,52.14,52.14,52.1,52.1,13500.0,28.9061,28.9061,28.8839,28.8839,13500.0
2011-09-08 13:20:00,52.08,52.08,52.01,52.04,11500.0,28.8728,28.8728,28.834,28.8506,11500.0
2011-09-08 13:25:00,52.05,52.08,52.0,52.02,13500.0,28.8562,28.8728,28.8285,28.8396,13500.0
2011-09-08 13:30:00,52.05,52.11,51.75,51.78,27000.0,28.8562,28.8895,28.6899,28.7065,27000.0
2011-09-08 13:35:00,51.78,51.94,51.75,51.83,28500.0,28.7065,28.7952,28.6899,28.7342,28500.0
2011-09-08 13:40:00,51.83,51.83,51.54,51.56,44500.0,28.7342,28.7342,28.5735,28.5845,44500.0
2011-09-08 13:45:00,51.55,51.62,51.5,51.57,34000.0,28.579,28.6178,28.5513,28.5901,34000.0
2011-09-08 13:50:00,51.55,51.55,51.4,51.49,48000.0,28.579,28.579,28.4958,28.5457,48000.0
2011-09-08 13:55:00,51.5,51.53,51.36,51.36,25500.0,28.5513,28.5679,28.4737,28.4737,25500.0
2011-09-08 14:00:00,51.41,51.58,51.28,51.58,52000.0,28.5014,28.5956,28.4293,28.5956,52000.0
2011-09-08 14:05:00,51.54,51.59,51.48,51.51,42500.0,28.5735,28.6012,28.5402,28.5568,42500.0
2011-09-08 14:10:00,51.48,51.59,51.48,51.59,10500.0,28.5402,28.6012,28.5402,28.6012,10500.0
2011-09-08 14:15:00,51.59,51.63,51.52,51.57,20500.0,28.6012,28.6233,28.5624,28.5901,20500.0
2011-09-08 14:20:00,51.51,51.51,51.33,51.36,29500.0,28.5568,28.5568,28.457,28.4737,29500.0
2011-09-08 14:25:00,51.4,51.46,51.3,51.44,27000.0,28.4958,28.5291,28.4404,28.518,27000.0
2011-09-08 14:30:00,51.37,51.62,51.33,51.58,41000.0,28.4792,28.6178,28.457,28.5956,41000.0
2011-09-08 14:35:00,51.56,51.57,51.43,51.49,30500.0,28.5845,28.5901,28.5125,28.5457,30500.0
2011-09-08 14:40:00,51.44,51.52,51.4,51.44,24000.0,28.518,28.5624,28.4958,28.518,24000.0
2011-09-08 14:45:00,51.44,51.47,51.35,51.39,19500.0,28.518,28.5346,28.4681,28.4903,19500.0
2011-09-08 14:50:00,51.39,51.5,51.38,51.41,44000.0,28.4903,28.5513,28.4847,28.5014,44000.0
2011-09-08 14:55:00,51.43,51.56,51.42,51.52,39500.0,28.5125,28.5845,28.5069,28.5624,39500.0
2011-09-08 15:00:00,51.55,51.6,51.5,51.54,40000.0,28.579,28.6067,28.5513,28.5735,40000.0
2011-09-08 15:05:00,51.54,51.54,51.4,51.44,23000.0,28.5735,28.5735,28.4958,28.518,23000.0
2011-09-08 15:10:00,51.5,51.5,51.28,51.28,43000.0,28.5513,28.5513,28.4293,28.4293,43000.0
2011-09-08 15:15:00,51.3,51.44,51.26,51.43,34500.0,28.4404,28.518,28.4182,28.5125,34500.0
2011-09-08 15:20:00,51.41,51.58,51.41,51.58,29500.0,28.5014,28.5956,28.5014,28.5956,29500.0
2011-09-08 15:25:00,51.57,51.66,51.51,51.66,35500.0,28.5901,28.64,28.5568,28.64,35500.0
2011-09-08 15:30:00,51.66,51.83,51.6,51.82,66500.0,28.64,28.7342,28.6067,28.7287,66500.0
2011-09-08 15:35:00,51.81,51.87,51.79,51.85,59000.0,28.7231,28.7564,28.712,28.7453,59000.0
2011-09-08 15:40:00,51.84,51.93,51.83,51.9,35000.0,28.7398,28.7897,28.7342,28.773,35000.0
2011-09-08 15:45:00,51.89,51.91,51.75,51.81,54000.0,28.7675,28.7786,28.6899,28.7231,54000.0
2011-09-08 15:50:00,51.83,51.87,51.55,51.64,77000.0,28.7342,28.7564,28.579,28.6289,77000.0
2011-09-08 15:55:00,51.6,51.77,51.59,51.66,193500.0,28.6067,28.701,28.6012,28.64,193500.0
2011-09-09 09:30:00,51.04,51.42,51.04,51.18,53500.0,28.2963,28.5069,28.2963,28.3739,53500.0
2011-09-09 09:35:00,51.19,51.26,51.0,51.14,52000.0,28.3794,28.4182,28.2741,28.3517,52000.0
2011-09-09 09:40:00,51.15,51.18,51.01,51.06,18500.0,28.3572,28.3739,28.2796,28.3073,18500.0
2011-09-09 09:45:00,51.02,51.25,51.02,51.25,10500.0,28.2852,28.4127,28.2852,28.4127,10500.0
2011-09-09 09:50:00,51.25,51.3,51.04,51.18,34000.0,28.4127,28.4404,28.2963,28.3739,34000.0
2011-09-09 09:55:00,51.19,51.19,51.0,51.0,34000.0,28.3794,28.3794,28.2741,28.2741,34000.0
2011-09-09 10:00:00,50.94,51.18,50.9,51.18,20000.0,28.2408,28.3739,28.2186,28.3739,20000.0
2011-09-09 10:05:00,51.18,51.25,51.14,51.18,15500.0,28.3739,28.4127,28.3517,28.3739,15500.0
2011-09-09 10:10:00,51.16,51.32,51.16,51.2,20500.0,28.3628,28.4515,28.3628,28.385,20500.0
2011-09-09 10:15:00,51.21,51.51,51.21,51.48,36500.0,28.3905,28.5568,28.3905,28.5402,36500.0
2011-09-09 10:20:00,51.51,51.71,51.42,51.66,58500.0,28.5568,28.6677,28.5069,28.64,58500.0
2011-09-09 10:25:00,51.75,51.85,51.71,51.78,39500.0,28.6899,28.7453,28.6677,28.7065,39500.0
2011-09-09 10:30:00,51.89,51.93,51.76,51.76,41000.0,28.7675,28.7897,28.6954,28.6954,41000.0
2011-09-09 10:35:00,51.75,51.91,51.75,51.91,31500.0,28.6899,28.7786,28.6899,28.7786,31500.0
2011-09-09 10:40:00,51.88,52.02,51.88,52.02,8500.0,28.7619,28.8396,28.7619,28.8396,8500.0
2011-09-09 10:45:00,51.95,52.02,51.88,52.01,37500.0,28.8008,28.8396,28.7619,28.834,37500.0
2011-09-09 10:50:00,52.09,52.09,51.99,51.99,8500.0,28.8784,28.8784,28.8229,28.8229,8500.0
2011-09-09 10:55:00,51.99,51.99,51.81,51.86,7000.0,28.8229,28.8229,28.7231,28.7509,7000.0
2011-09-09 11:00:00,51.84,51.86,51.74,51.74,11000.0,28.7398,28.7509,28.6843,28.6843,11000.0
2011-09-09 11:05:00,51.72,51.85,51.72,51.83,15500.0,28.6732,28.7453,28.6732,28.7342,15500.0
2011-09-09 11:10:00,51.88,51.98,51.78,51.84,35000.0,28.7619,28.8174,28.7065,28.7398,35000.0
2011-09-09 11:15:00,51.74,51.75,51.64,51.74,28000.0,28.6843,28.6899,28.6289,28.6843,28000.0
2011-09-09 11:20:00,51.74,51.74,51.41,51.55,56000.0,28.6843,28.6843,28.5014,28.579,56000.0
2011-09-09 11:25:00,51.62,51.65,51.53,51.53,3500.0,28.6178,28.6344,28.5679,28.5679,3500.0
2011-09-09 11:30:00,51.53,51.64,51.53,51.61,6500.0,28.5679,28.6289,28.5679,28.6123,6500.0
2011-09-09 11:35:00,51.57,51.64,51.47,51.49,15500.0,28.5901,28.6289,28.5346,28.5457,15500.0
2011-09-09 11:40:00,51.45,51.45,51.3,51.3,44500.0,28.5236,28.5236,28.4404,28.4404,44500.0
2011-09-09 11:45:00,51.38,51.42,51.17,51.17,67000.0,28.4847,28.5069,28.3683,28.3683,67000.0
2011-09-09 11:50:00,51.18,51.18,50.92,51.02,20000.0,28.3739,28.3739,28.2297,28.2852,20000.0
2011-09-09 11:55:00,50.94,51.04,50.93,51.04,18500.0,28.2408,28.2963,28.2353,28.2963,18500.0
2011-09-09 12:00:00,51.01,51.02,50.88,51.02,23500.0,28.2796,28.2852,28.2076,28.2852,23500.0
2011-09-09 12:05:00,50.96,51.35,50.85,51.04,69500.0,28.2519,28.4681,28.1909,28.2963,69500.0
2011-09-09 12:10:00,51.04,51.04,50.91,51.01,48000.0,28.2963,28.2963,28.2242,28.2796,48000.0
2011-09-09 12:15:00,51.01,51.16,51.01,51.1,21500.0,28.2796,28.3628,28.2796,28.3295,21500.0
2011-09-09 12:20:00,51.09,51.2,51.08,51.2,6000.0,28.324,28.385,28.3184,28.385,6000.0
2011-09-09 12:25:00,51.13,51.13,50.98,51.03,33500.0,28.3462,28.3462,28.263,28.2907,33500.0
2011-09-09 12:30:00,51.03,51.07,51.03,51.04,78500.0,28.2907,28.3129,28.2907,28.2963,78500.0
2011-09-09 12:35:00,51.08,51.19,51.03,51.19,12000.0,28.3184,28.3794,28.2907,28.3794,12000.0
2011-09-09 12:40:00,51.25,51.26,51.13,51.15,8500.0,28.4127,28.4182,28.3462,28.3572,8500.0
2011-09-09 12:45:00,51.15,51.21,51.03,51.07,14000.0,28.3572,28.3905,28.2907,28.3129,14000.0
2011-09-09 12:50:00,51.09,51.09,51.03,51.06,10000.0,28.324,28.324,28.2907,28.3073,10000.0
2011-09-09 12:55:00,51.03,51.51,51.03,51.34,13000.0,28.2907,28.5568,28.2907,28.4626,13000.0
2011-09-09 13:00:00,51.42,51.42,51.18,51.18,8500.0,28.5069,28.5069,28.3739,28.3739,8500.0
2011-09-09 13:05:00,51.16,51.44,51.16,51.44,34500.0,28.3628,28.518,28.3628,28.518,34500.0
2011-09-09 13:10:00,51.4,51.52,51.39,51.52,5500.0,28.4958,28.5624,28.4903,28.5624,5500.0
2011-09-09 13:15:00,51.6,51.68,51.48,51.5,14500.0,28.6067,28.6511,28.5402,28.5513,14500.0
2011-09-09 13:20:00,51.52,51.52,51.35,51.38,10000.0,28.5624,28.5624,28.4681,28.4847,10000.0
2011-09-09 13:25:00,51.4,51.6,51.4,51.6,11000.0,28.4958,28.6067,28.4958,28.6067,11000.0
2011-09-09 13:30:00,51.6,51.65,51.46,51.46,37500.0,28.6067,28.6344,28.5291,28.5291,37500.0
2011-09-09 13:35:00,51.41,51.49,51.41,51.48,4500.0,28.5014,28.5457,28.5014,28.5402,4500.0
2011-09-09 13:40:00,51.45,51.48,51.44,51.45,4500.0,28.5236,28.5402,28.518,28.5236,4500.0
2011-09-09 13:45:00,51.44,51.51,51.4,51.4,7000.0,28.518,28.5568,28.4958,28.4958,7000.0
2011-09-09 13:50:00,51.3,51.43,51.3,51.37,17500.0,28.4404,28.5125,28.4404,28.4792,17500.0
2011-09-09 13:55:00,51.36,51.4,51.36,51.38,7000.0,28.4737,28.4958,28.4737,28.4847,7000.0
2011-09-09 14:00:00,51.34,51.41,51.31,51.37,42500.0,28.4626,28.5014,28.4459,28.4792,42500.0
2011-09-09 14:05:00,51.37,51.51,51.33,51.48,10000.0,28.4792,28.5568,28.457,28.5402,10000.0
2011-09-09 14:10:00,51.48,51.48,51.35,51.38,9500.0,28.5402,28.5402,28.4681,28.4847,9500.0
2011-09-09 14:15:00,51.41,51.41,51.32,51.37,16000.0,28.5014,28.5014,28.4515,28.4792,16000.0
2011-09-09 14:20:00,51.35,51.38,51.27,51.27,13000.0,28.4681,28.4847,28.4238,28.4238,13000.0
2011-09-09 14:25:00,51.25,51.25,51.17,51.21,19000.0,28.4127,28.4127,28.3683,28.3905,19000.0
2011-09-09 14:30:00,51.21,51.3,51.14,51.2,27000.0,28.3905,28.4404,28.3517,28.385,27000.0
2011-09-09 14:35:00,51.18,51.27,51.15,51.26,14500.0,28.3739,28.4238,28.3572,28.4182,14500.0
2011-09-09 14:40:00,51.3,51.51,51.29,51.48,30500.0,28.4404,28.5568,28.4349,28.5402,30500.0
2011-09-09 14:45:00,51.47,51.48,51.3,51.3,34000.0,28.5346,28.5402,28.4404,28.4404,34000.0
2011-09-09 14:50:00,51.3,51.3,51.18,51.2,51500.0,28.4404,28.4404,28.3739,28.385,51500.0
2011-09-09 14:55:00,51.18,51.22,51.12,51.22,27500.0,28.3739,28.396,28.3406,28.396,27500.0
2011-09-09 15:00:00,51.16,51.18,51.0,51.18,44500.0,28.3628,28.3739,28.2741,28.3739,44500.0
2011-09-09 15:05:00,51.18,51.37,51.15,51.37,61000.0,28.3739,28.4792,28.3572,28.4792,61000.0
2011-09-09 15:10:00,51.37,51.44,51.22,51.39,39000.0,28.4792,28.518,28.396,28.4903,39000.0
2011-09-09 15:15:00,51.37,51.41,51.27,51.41,23000.0,28.4792,28.5014,28.4238,28.5014,23000.0
2011-09-09 15:20:00,51.45,51.46,51.27,51.35,33000.0,28.5236,28.5291,28.4238,28.4681,33000.0
2011-09-09 15:25:00,51.36,51.41,51.28,51.29,66500.0,28.4737,28.5014,28.4293,28.4349,66500.0
2011-09-09 15:30:00,51.29,51.46,51.25,51.39,58500.0,28.4349,28.5291,28.4127,28.4903,58500.0
2011-09-09 15:35:00,51.41,51.6,51.38,51.58,93500.0,28.5014,28.6067,28.4847,28.5956,93500.0
2011-09-09 15:40:00,51.61,51.61,51.38,51.43,73500.0,28.6123,28.6123,28.4847,28.5125,73500.0
2011-09-09 15:45:00,51.43,51.62,51.38,51.4,77000.0,28.5125,28.6178,28.4847,28.4958,77000.0
2011-09-09 15:50:00,51.4,51.5,51.33,51.38,71500.0,28.4958,28.5513,28.457,28.4847,71500.0
2011-09-09 15:55:00,51.41,51.47,51.13,51.13,245000.0,28.5014,28.5346,28.3462,28.3462,245000.0
2011-09-12 09:30:00,50.54,51.03,50.4,50.88,73500.0,28.0191,28.2907,27.9414,28.2076,73500.0
2011-09-12 09:35:00,50.94,50.94,50.62,50.76,33000.0,28.2408,28.2408,28.0634,28.141,33000.0
2011-09-12 09:40:00,50.87,50.88,50.81,50.83,33000.0,28.202,28.2076,28.1687,28.1798,33000.0
2011-09-12 09:45:00,50.9,50.99,50.9,50.94,17500.0,28.2186,28.2685,28.2186,28.2408,17500.0
2011-09-12 09:50:00,50.91,51.2,50.91,51.1,25000.0,28.2242,28.385,28.2242,28.3295,25000.0
2011-09-12 09:55:00,51.19,51.36,51.13,51.27,29500.0,28.3794,28.4737,28.3462,28.4238,29500.0
2011-09-12 10:00:00,51.24,51.24,51.03,51.04,37500.0,28.4071,28.4071,28.2907,28.2963,37500.0
2011-09-12 10:05:00,51.06,51.3,51.06,51.25,11000.0,28.3073,28.4404,28.3073,28.4127,11000.0
2011-09-12 10:10:00,51.25,51.25,51.0,51.02,17500.0,28.4127,28.4127,28.2741,28.2852,17500.0
2011-09-12 10:15:00,51.07,51.08,50.94,50.99,16500.0,28.3129,28.3184,28.2408,28.2685,16500.0
2011-09-12 10:20:00,51.11,51.16,50.99,50.99,9000.0,28.3351,28.3628,28.2685,28.2685,9000.0
2011-09-12 10:25:00,50.98,51.04,50.83,50.84,13500.0,28.263,28.2963,28.1798,28.1854,13500.0
2011-09-12 10:30:00,50.84,50.88,50.67,50.68,11500.0,28.1854,28.2076,28.0911,28.0967,11500.0
2011-09-12 10:35:00,50.68,50.7,50.61,50.69,37000.0,28.0967,28.1078,28.0579,28.1022,37000.0
2011-09-12 10:40:00,50.68,50.68,50.53,50.54,12500.0,28.0967,28.0967,28.0135,28.0191,12500.0
2011-09-12 10:45:00,50.56,50.57,50.46,50.55,24500.0,28.0301,28.0357,27.9747,28.0246,24500.0
2011-09-12 10:50:00,50.55,50.63,50.5,50.53,26000.0,28.0246,28.069,27.9969,28.0135,26000.0
2011-09-12 10:55:00,50.57,50.61,50.43,50.48,14000.0,28.0357,28.0579,27.9581,27.9858,14000.0
2011-09-12 11:00:00,50.47,50.47,50.4,50.4,15000.0,27.9803,27.9803,27.9414,27.9414,15000.0
2011-09-12 11:05:00,50.42,50.55,50.39,50.53,25500.0,27.9525,28.0246,27.9359,28.0135,25500.0
2011-09-12 11:10:00,50.54,50.56,50.49,50.5,10500.0,28.0191,28.0301,27.9913,27.9969,10500.0
2011-09-12 11:15:00,50.6,50.8,50.57,50.71,17500.0,28.0523,28.1632,28.0357,28.1133,17500.0
2011-09-12 11:20:00,50.74,50.87,50.73,50.85,10000.0,28.1299,28.202,28.1244,28.1909,10000.0
2011-09-12 11:25:00,50.85,50.93,50.82,50.92,12500.0,28.1909,28.2353,28.1743,28.2297,12500.0
2011-09-12 11:30:00,50.89,50.99,50.79,50.92,18500.0,28.2131,28.2685,28.1577,28.2297,18500.0
2011-09-12 11:35:00,51.05,51.07,50.91,50.91,12500.0,28.3018,28.3129,28.2242,28.2242,12500.0
2011-09-12 11:40:00,50.97,50.97,50.87,50.97,10000.0,28.2574,28.2574,28.202,28.2574,10000.0
2011-09-12 11:45:00,50.98,50.98,50.83,50.84,10500.0,28.263,28.263,28.1798,28.1854,10500.0
2011-09-12 11:50:00,50.84,50.9,50.74,50.74,14000.0,28.1854,28.2186,28.1299,28.1299,14000.0
2011-09-12 11:55:00,50.77,50.77,50.58,50.58,14000.0,28.1466,28.1466,28.0412,28.0412,14000.0
2011-09-12 12:00:00,50.65,50.75,50.63,50.68,13000.0,28.08,28.1355,28.069,28.0967,13000.0
2011-09-12 12:05:00,50.63,50.63,50.46,50.48,27000.0,28.069,28.069,27.9747,27.9858,27000.0
2011-09-12 12:10:00,50.5,50.51,50.38,50.4,27500.0,27.9969,28.0024,27.9304,27.9414,27500.0
2011-09-12 12:15:00,50.43,50.48,50.35,50.4,27500.0,27.9581,27.9858,27.9137,27.9414,27500.0
2011-09-12 12:20:00,50.36,50.43,50.36,50.41,20000.0,27.9193,27.9581,27.9193,27.947,20000.0
2011-09-12 12:25:00,50.43,50.55,50.4,50.54,26500.0,27.9581,28.0246,27.9414,28.0191,26500.0
2011-09-12 12:30:00,50.54,50.54,50.32,50.42,37000.0,28.0191,28.0191,27.8971,27.9525,37000.0
2011-09-12 12:35:00,50.42,50.43,50.35,50.35,9000.0,27.9525,27.9581,27.9137,27.9137,9000.0
2011-09-12 12:40:00,50.35,50.37,50.32,50.35,8000.0,27.9137,27.9248,27.8971,27.9137,8000.0
2011-09-12 12:45:00,50.35,50.42,50.34,50.37,15500.0,27.9137,27.9525,27.9082,27.9248,15500.0
2011-09-12 12:50:00,50.37,50.46,50.31,50.46,28000.0,27.9248,27.9747,27.8915,27.9747,28000.0
2011-09-12 12:55:00,50.48,50.6,50.46,50.6,8000.0,27.9858,28.0523,27.9747,28.0523,8000.0
2011-09-12 13:00:00,50.58,50.65,50.52,50.63,17000.0,28.0412,28.08,28.008,28.069,17000.0
2011-09-12 13:05:00,50.57,50.7,50.5,50.54,14500.0,28.0357,28.1078,27.9969,28.0191,14500.0
2011-09-12 13:10:00,50.55,50.62,50.48,50.51,7500.0,28.0246,28.0634,27.9858,28.0024,7500.0
2011-09-12 13:15:00,50.52,50.52,50.46,50.49,8500.0,28.008,28.008,27.9747,27.9913,8500.0
2011-09-12 13:20:00,50.53,50.53,50.44,50.47,5000.0,28.0135,28.0135,27.9636,27.9803,5000.0
2011-09-12 13:25:00,50.48,50.63,50.48,50.59,19000.0,27.9858,28.069,27.9858,28.0468,19000.0
2011-09-12 13:30:00,50.58,50.64,50.48,50.56,20500.0,28.0412,28.0745,27.9858,28.0301,20500.0
2011-09-12 13:35:00,50.57,50.62,50.49,50.62,26500.0,28.0357,28.0634,27.9913,28.0634,26500.0
2011-09-12 13:40:00,50.65,50.7,50.57,50.64,13500.0,28.08,28.1078,28.0357,28.0745,13500.0
2011-09-12 13:45:00,50.63,50.69,50.62,50.63,7500.0,28.069,28.1022,28.0634,28.069,7500.0
2011-09-12 13:50:00,50.68,50.76,50.66,50.72,10000.0,28.0967,28.141,28.0856,28.1188,10000.0
2011-09-12 13:55:00,50.72,50.74,50.67,50.72,12000.0,28.1188,28.1299,28.0911,28.1188,12000.0
2011-09-12 14:00:00,50.75,50.75,50.57,50.58,8000.0,28.1355,28.1355,28.0357,28.0412,8000.0
2011-09-12 14:05:00,50.55,50.64,50.51,50.64,10000.0,28.0246,28.0745,28.0024,28.0745,10000.0
2011-09-12 14:10:00,50.63,50.63,50.49,50.49,8000.0,28.069,28.069,27.9913,27.9913,8000.0
2011-09-12 14:15:00,50.58,50.66,50.55,50.58,13000.0,28.0412,28.0856,28.0246,28.0412,13000.0
2011-09-12 14:20:00,50.58,50.7,50.55,50.7,6500.0,28.0412,28.1078,28.0246,28.1078,6500.0
2011-09-12 14:25:00,50.7,50.7,50.61,50.61,7000.0,28.1078,28.1078,28.0579,28.0579,7000.0
2011-09-12 14:30:00,50.63,50.8,50.62,50.79,16000.0,28.069,28.1632,28.0634,28.1577,16000.0
2011-09-12 14:35:00,50.79,51.07,50.79,50.94,33500.0,28.1577,28.3129,28.1577,28.2408,33500.0
2011-09-12 14:40:00,50.94,51.3,50.93,51.22,16000.0,28.2408,28.4404,28.2353,28.396,16000.0
2011-09-12 14:45:00,51.2,51.2,50.98,51.02,9500.0,28.385,28.385,28.263,28.2852,9500.0
2011-09-12 14:50:00,50.99,51.05,50.85,50.85,12500.0,28.2685,28.3018,28.1909,28.1909,12500.0
2011-09-12 14:55:00,50.82,50.93,50.82,50.88,22000.0,28.1743,28.2353,28.1743,28.2076,22000.0
2011-09-12 15:00:00,50.94,51.0,50.86,50.93,30500.0,28.2408,28.2741,28.1965,28.2353,30500.0
2011-09-12 15:05:00,50.93,50.99,50.89,50.92,17000.0,28.2353,28.2685,28.2131,28.2297,17000.0
2011-09-12 15:10:00,50.92,50.94,50.84,50.91,12000.0,28.2297,28.2408,28.1854,28.2242,12000.0
2011-09-12 15:15:00,50.92,50.93,50.78,50.82,28000.0,28.2297,28.2353,28.1521,28.1743,28000.0
2011-09-12 15:20:00,50.81,51.08,50.74,51.08,39500.0,28.1687,28.3184,28.1299,28.3184,39500.0
2011-09-12 15:25:00,51.14,51.16,51.04,51.1,23000.0,28.3517,28.3628,28.2963,28.3295,23000.0
2011-09-12 15:30:00,51.15,51.38,51.15,51.22,24500.0,28.3572,28.4847,28.3572,28.396,24500.0
2011-09-12 15:35:00,51.25,51.44,51.25,51.44,16000.0,28.4127,28.518,28.4127,28.518,16000.0
2011-09-12 15:40:00,51.42,51.51,51.33,51.5,38500.0,28.5069,28.5568,28.457,28.5513,38500.0
2011-09-12 15:45:00,51.45,51.64,51.45,51.57,35500.0,28.5236,28.6289,28.5236,28.5901,35500.0
2011-09-12 15:50:00,51.55,51.97,51.55,51.95,65000.0,28.579,28.8118,28.579,28.8008,65000.0
2011-09-12 15:55:00,51.94,52.08,51.81,52.08,120500.0,28.7952,28.8728,28.7231,28.8728,120500.0
2011-09-13 09:30:00,52.38,52.44,51.73,52.09,63500.0,29.0391,29.0724,28.6788,28.8784,63500.0
2011-09-13 09:35:00,52.0,52.06,51.9,51.93,64500.0,28.8285,28.8617,28.773,28.7897,64500.0
2011-09-13 09:40:00,51.83,51.93,51.81,51.88,13500.0,28.7342,28.7897,28.7231,28.7619,13500.0
2011-09-13 09:45:00,51.88,52.24,51.87,52.17,15000.0,28.7619,28.9615,28.7564,28.9227,15000.0
2011-09-13 09:50:00,52.24,52.43,52.24,52.43,26500.0,28.9615,29.0669,28.9615,29.0669,26500.0
2011-09-13 09:55:00,52.45,52.5,52.28,52.47,32000.0,29.0779,29.1057,28.9837,29.089,32000.0
2011-09-13 10:00:00,52.51,52.56,52.31,52.34,27500.0,29.1112,29.1389,29.0003,29.017,27500.0
2011-09-13 10:05:00,52.36,52.49,52.36,52.39,18000.0,29.0281,29.1001,29.0281,29.0447,18000.0
2011-09-13 10:10:00,52.37,52.41,52.15,52.15,85000.0,29.0336,29.0558,28.9116,28.9116,85000.0
2011-09-13 10:15:00,52.12,52.12,52.02,52.08,20500.0,28.895,28.895,28.8396,28.8728,20500.0
2011-09-13 10:20:00,52.08,52.14,52.02,52.13,38000.0,28.8728,28.9061,28.8396,28.9005,38000.0
2011-09-13 10:25:00,52.13,52.21,52.09,52.16,105000.0,28.9005,28.9449,28.8784,28.9172,105000.0
2011-09-13 10:30:00,52.17,52.26,52.07,52.11,24500.0,28.9227,28.9726,28.8673,28.8895,24500.0
2011-09-13 10:35:00,52.08,52.21,52.07,52.2,25500.0,28.8728,28.9449,28.8673,28.9394,25500.0
2011-09-13 10:40:00,52.17,52.25,52.14,52.2,16500.0,28.9227,28.9671,28.9061,28.9394,16500.0
2011-09-13 10:45:00,52.2,52.24,52.12,52.13,47000.0,28.9394,28.9615,28.895,28.9005,47000.0
2011-09-13 10:50:00,52.16,52.21,52.08,52.12,33000.0,28.9172,28.9449,28.8728,28.895,33000.0
2011-09-13 10:55:00,52.1,52.1,51.92,51.94,74000.0,28.8839,28.8839,28.7841,28.7952,74000.0
2011-09-13 11:00:00,51.93,52.0,51.91,51.98,18000.0,28.7897,28.8285,28.7786,28.8174,18000.0
2011-09-13 11:05:00,51.97,52.04,51.95,51.98,20000.0,28.8118,28.8506,28.8008,28.8174,20000.0
2011-09-13 11:10:00,51.94,52.03,51.94,51.97,13500.0,28.7952,28.8451,28.7952,28.8118,13500.0
2011-09-13 11:15:00,52.0,52.06,51.94,51.97,20500.0,28.8285,28.8617,28.7952,28.8118,20500.0
2011-09-13 11:20:00,51.95,52.13,51.95,52.05,35000.0,28.8008,28.9005,28.8008,28.8562,35000.0
2011-09-13 11:25:00,52.05,52.07,51.93,52.07,22000.0,28.8562,28.8673,28.7897,28.8673,22000.0
2011-09-13 11:30:00,52.07,52.11,52.0,52.08,19500.0,28.8673,28.8895,28.8285,28.8728,19500.0
2011-09-13 11:35:00,52.08,52.3,52.06,52.25,27000.0,28.8728,28.9948,28.8617,28.9671,27000.0
2011-09-13 11:40:00,52.28,52.38,52.21,52.38,26000.0,28.9837,29.0391,28.9449,29.0391,26000.0
2011-09-13 11:45:00,52.33,52.4,52.19,52.26,62000.0,29.0114,29.0502,28.9338,28.9726,62000.0
2011-09-13 11:50:00,52.25,52.28,52.15,52.2,16000.0,28.9671,28.9837,28.9116,28.9394,16000.0
2011-09-13 11:55:00,52.22,52.22,52.08,52.18,11500.0,28.9504,28.9504,28.8728,28.9283,11500.0
2011-09-13 12:00:00,52.08,52.16,52.06,52.09,13000.0,28.8728,28.9172,28.8617,28.8784,13000.0
2011-09-13 12:05:00,52.06,52.26,52.06,52.2,17000.0,28.8617,28.9726,28.8617,28.9394,17000.0
2011-09-13 12:10:00,52.21,52.26,52.16,52.25,54000.0,28.9449,28.9726,28.9172,28.9671,54000.0
2011-09-13 12:15:00,52.29,52.32,52.25,52.27,11000.0,28.9892,29.0059,28.9671,28.9782,11000.0
2011-09-13 12:20:00,52.29,52.32,52.16,52.16,19000.0,28.9892,29.0059,28.9172,28.9172,19000.0
2011-09-13 12:25:00,52.2,52.23,52.11,52.23,21000.0,28.9394,28.956,28.8895,28.956,21000.0
2011-09-13 12:30:00,52.25,52.25,52.15,52.2,23000.0,28.9671,28.9671,28.9116,28.9394,23000.0
2011-09-13 12:35:00,52.2,52.27,52.14,52.14,14000.0,28.9394,28.9782,28.9061,28.9061,14000.0
2011-09-13 12:40:00,52.22,52.22,52.16,52.21,16500.0,28.9504,28.9504,28.9172,28.9449,16500.0
2011-09-13 12:45:00,52.23,52.27,52.19,52.2,24500.0,28.956,28.9782,28.9338,28.9394,24500.0
2011-09-13 12:50:00,52.2,52.24,52.19,52.21,7000.0,28.9394,28.9615,28.9338,28.9449,7000.0
2011-09-13 12:55:00,52.2,52.27,52.2,52.24,14500.0,28.9394,28.9782,28.9394,28.9615,14500.0
2011-09-13 13:00:00,52.24,52.35,52.21,52.26,19500.0,28.9615,29.0225,28.9449,28.9726,19500.0
2011-09-13 13:05:00,52.23,52.29,52.2,52.28,28000.0,28.956,28.9892,28.9394,28.9837,28000.0
2011-09-13 13:10:00,52.25,52.31,52.2,52.31,18500.0,28.9671,29.0003,28.9394,29.0003,18500.0
2011-09-13 13:15:00,52.35,52.41,52.28,52.28,46500.0,29.0225,29.0558,28.9837,28.9837,46500.0
2011-09-13 13:20:00,52.32,52.37,52.3,52.37,20500.0,29.0059,29.0336,28.9948,29.0336,20500.0
2011-09-13 13:25:00,52.39,52.42,52.34,52.36,33000.0,29.0447,29.0613,29.017,29.0281,33000.0
2011-09-13 13:30:00,52.39,52.47,52.33,52.47,38000.0,29.0447,29.089,29.0114,29.089,38000.0
2011-09-13 13:35:00,52.46,52.51,52.43,52.51,34500.0,29.0835,29.1112,29.0669,29.1112,34500.0
2011-09-13 13:40:00,52.51,52.55,52.45,52.5,46500.0,29.1112,29.1334,29.0779,29.1057,46500.0
2011-09-13 13:45:00,52.55,52.66,52.51,52.66,47000.0,29.1334,29.1944,29.1112,29.1944,47000.0
2011-09-13 13:50:00,52.66,52.82,52.6,52.79,39000.0,29.1944,29.2831,29.1611,29.2664,39000.0
2011-09-13 13:55:00,52.79,52.81,52.67,52.73,38000.0,29.2664,29.2775,29.1999,29.2332,38000.0
2011-09-13 14:00:00,52.71,52.74,52.64,52.74,57000.0,29.2221,29.2387,29.1833,29.2387,57000.0
2011-09-13 14:05:00,52.67,52.7,52.62,52.66,47000.0,29.1999,29.2165,29.1722,29.1944,47000.0
2011-09-13 14:10:00,52.64,52.69,52.57,52.61,17000.0,29.1833,29.211,29.1445,29.1667,17000.0
2011-09-13 14:15:00,52.65,52.71,52.61,52.67,33000.0,29.1888,29.2221,29.1667,29.1999,33000.0
2011-09-13 14:20:00,52.67,52.83,52.67,52.83,16500.0,29.1999,29.2886,29.1999,29.2886,16500.0
2011-09-13 14:25:00,52.83,52.86,52.72,52.86,27000.0,29.2886,29.3053,29.2276,29.3053,27000.0
2011-09-13 14:30:00,52.83,52.85,52.71,52.71,24500.0,29.2886,29.2997,29.2221,29.2221,24500.0
2011-09-13 14:35:00,52.75,52.81,52.7,52.76,30000.0,29.2443,29.2775,29.2165,29.2498,30000.0
2011-09-13 14:40:00,52.72,52.72,52.62,52.62,40500.0,29.2276,29.2276,29.1722,29.1722,40500.0
2011-09-13 14:45:00,52.63,52.65,52.49,52.52,79500.0,29.1777,29.1888,29.1001,29.1168,79500.0
2011-09-13 14:50:00,52.53,52.64,52.5,52.63,27500.0,29.1223,29.1833,29.1057,29.1777,27500.0
2011-09-13 14:55:00,52.64,52.72,52.52,52.68,41000.0,29.1833,29.2276,29.1168,29.2055,41000.0
2011-09-13 15:00:00,52.68,52.8,52.65,52.78,63000.0,29.2055,29.272,29.1888,29.2609,63000.0
2011-09-13 15:05:00,52.8,52.84,52.67,52.74,53500.0,29.272,29.2942,29.1999,29.2387,53500.0
2011-09-13 15:10:00,52.76,52.82,52.67,52.76,45500.0,29.2498,29.2831,29.1999,29.2498,45500.0
2011-09-13 15:15:00,52.73,52.78,52.57,52.58,118000.0,29.2332,29.2609,29.1445,29.15,118000.0
2011-09-13 15:20:00,52.62,52.66,52.47,52.66,52500.0,29.1722,29.1944,29.089,29.1944,52500.0
2011-09-13 15:25:00,52.66,52.8,52.52,52.77,62000.0,29.1944,29.272,29.1168,29.2554,62000.0
2011-09-13 15:30:00,52.79,52.8,52.69,52.76,86500.0,29.2664,29.272,29.211,29.2498,86500.0
2011-09-13 15:35:00,52.76,52.76,52.65,52.65,79500.0,29.2498,29.2498,29.1888,29.1888,79500.0
2011-09-13 15:40:00,52.64,52.75,52.59,52.74,64500.0,29.1833,29.2443,29.1556,29.2387,64500.0
2011-09-13 15:45:00,52.71,52.85,52.7,52.81,79500.0,29.2221,29.2997,29.2165,29.2775,79500.0
2011-09-13 15:50:00,52.81,52.91,52.8,52.87,129000.0,29.2775,29.333,29.272,29.3108,129000.0
2011-09-13 15:55:00,52.85,52.96,52.81,52.9,225000.0,29.2997,29.3607,29.2775,29.3274,225000.0
2011-09-14 09:30:00,52.83,53.18,52.7,53.07,161000.0,29.2886,29.4827,29.2165,29.4217,161000.0
2011-09-14 09:35:00,53.14,53.24,53.0,53.07,51000.0,29.4605,29.5159,29.3829,29.4217,51000.0
2011-09-14 09:40:00,53.07,53.26,53.06,53.26,117000.0,29.4217,29.527,29.4161,29.527,117000.0
2011-09-14 09:45:00,53.26,53.46,53.2,53.41,104000.0,29.527,29.6379,29.4937,29.6102,104000.0
2011-09-14 09:50:00,53.36,53.4,53.08,53.15,36500.0,29.5824,29.6046,29.4272,29.466,36500.0
2011-09-14 09:55:00,53.04,53.19,53.04,53.05,16000.0,29.405,29.4882,29.405,29.4106,16000.0
2011-09-14 10:00:00,53.0,53.0,52.7,52.93,30500.0,29.3829,29.3829,29.2165,29.3441,30500.0
2011-09-14 10:05:00,52.93,53.07,52.9,52.9,7500.0,29.3441,29.4217,29.3274,29.3274,7500.0
2011-09-14 10:10:00,52.97,53.02,52.91,52.93,19000.0,29.3662,29.394,29.333,29.3441,19000.0
2011-09-14 10:15:00,52.9,52.92,52.43,52.45,38500.0,29.3274,29.3385,29.0669,29.0779,38500.0
2011-09-14 10:20:00,52.45,52.45,52.0,52.22,58500.0,29.0779,29.0779,28.8285,28.9504,58500.0
2011-09-14 10:25:00,52.14,52.34,52.14,52.34,16000.0,28.9061,29.017,28.9061,29.017,16000.0
2011-09-14 10:30:00,52.33,52.49,52.27,52.46,18000.0,29.0114,29.1001,28.9782,29.0835,18000.0
2011-09-14 10:35:00,52.46,52.74,52.43,52.74,18500.0,29.0835,29.2387,29.0669,29.2387,18500.0
2011-09-14 10:40:00,52.73,53.05,52.73,52.87,42500.0,29.2332,29.4106,29.2332,29.3108,42500.0
2011-09-14 10:45:00,52.93,53.06,52.91,52.96,20500.0,29.3441,29.4161,29.333,29.3607,20500.0
2011-09-14 10:50:00,52.96,53.28,52.94,53.28,30000.0,29.3607,29.5381,29.3496,29.5381,30000.0
2011-09-14 10:55:00,53.28,53.28,53.1,53.22,25500.0,29.5381,29.5381,29.4383,29.5048,25500.0
2011-09-14 11:00:00,53.22,53.27,53.08,53.27,9000.0,29.5048,29.5326,29.4272,29.5326,9000.0
2011-09-14 11:05:00,53.29,53.42,53.29,53.33,20500.0,29.5436,29.6157,29.5436,29.5658,20500.0
2011-09-14 11:10:00,53.43,53.43,53.32,53.36,20000.0,29.6213,29.6213,29.5603,29.5824,20000.0
2011-09-14 11:15:00,53.46,53.46,53.28,53.28,13500.0,29.6379,29.6379,29.5381,29.5381,13500.0
2011-09-14 11:20:00,53.3,53.34,53.23,53.32,21000.0,29.5492,29.5714,29.5104,29.5603,21000.0
2011-09-14 11:25:00,53.37,53.48,53.32,53.4,22500.0,29.588,29.649,29.5603,29.6046,22500.0
2011-09-14 11:30:00,53.41,53.49,53.36,53.4,14500.0,29.6102,29.6545,29.5824,29.6046,14500.0
2011-09-14 11:35:00,53.4,53.53,53.38,53.49,22500.0,29.6046,29.6767,29.5935,29.6545,22500.0
2011-09-14 11:40:00,53.49,53.53,53.43,53.48,31000.0,29.6545,29.6767,29.6213,29.649,31000.0
2011-09-14 11:45:00,53.47,53.52,53.34,53.51,35000.0,29.6434,29.6712,29.5714,29.6656,35000.0
2011-09-14 11:50:00,53.49,53.65,53.49,53.63,57500.0,29.6545,29.7432,29.6545,29.7321,57500.0
2011-09-14 11:55:00,53.64,53.73,53.59,53.73,40500.0,29.7377,29.7876,29.71,29.7876,40500.0
2011-09-14 12:00:00,53.73,53.73,53.59,53.61,26000.0,29.7876,29.7876,29.71,29.721,26000.0
2011-09-14 12:05:00,53.6,53.65,53.53,53.55,11500.0,29.7155,29.7432,29.6767,29.6878,11500.0
2011-09-14 12:10:00,53.58,53.62,53.51,53.51,12500.0,29.7044,29.7266,29.6656,29.6656,12500.0
2011-09-14 12:15:00,53.49,53.51,53.41,53.47,14500.0,29.6545,29.6656,29.6102,29.6434,14500.0
2011-09-14 12:20:00,53.48,53.51,53.41,53.42,23500.0,29.649,29.6656,29.6102,29.6157,23500.0
2011-09-14 12:25:00,53.38,53.48,53.37,53.48,14000.0,29.5935,29.649,29.588,29.649,14000.0
2011-09-14 12:30:00,53.49,53.51,53.42,53.45,10000.0,29.6545,29.6656,29.6157,29.6323,10000.0
2011-09-14 12:35:00,53.42,53.52,53.39,53.52,11500.0,29.6157,29.6712,29.5991,29.6712,11500.0
2011-09-14 12:40:00,53.62,53.62,53.53,53.58,16000.0,29.7266,29.7266,29.6767,29.7044,16000.0
2011-09-14 12:45:00,53.62,53.65,53.56,53.6,9000.0,29.7266,29.7432,29.6933,29.7155,9000.0
2011-09-14 12:50:00,53.6,53.6,53.46,53.46,7000.0,29.7155,29.7155,29.6379,29.6379,7000.0
2011-09-14 12:55:00,53.49,53.58,53.49,53.5,6500.0,29.6545,29.7044,29.6545,29.6601,6500.0
2011-09-14 13:00:00,53.49,53.6,53.47,53.6,4500.0,29.6545,29.7155,29.6434,29.7155,4500.0
2011-09-14 13:05:00,53.66,53.71,53.64,53.67,18000.0,29.7488,29.7765,29.7377,29.7543,18000.0
2011-09-14 13:10:00,53.73,53.73,53.69,53.69,16000.0,29.7876,29.7876,29.7654,29.7654,16000.0
2011-09-14 13:15:00,53.69,53.69,53.61,53.68,11000.0,29.7654,29.7654,29.721,29.7599,11000.0
2011-09-14 13:20:00,53.7,53.76,53.69,53.76,29000.0,29.7709,29.8042,29.7654,29.8042,29000.0
2011-09-14 13:25:00,53.73,53.77,53.69,53.77,48500.0,29.7876,29.8097,29.7654,29.8097,48500.0
2011-09-14 13:30:00,53.77,53.99,53.76,53.97,61000.0,29.8097,29.9317,29.8042,29.9206,61000.0
2011-09-14 13:35:00,53.97,54.16,53.97,54.15,85500.0,29.9206,30.026,29.9206,30.0204,85500.0
2011-09-14 13:40:00,54.15,54.2,54.07,54.2,56500.0,30.0204,30.0481,29.9761,30.0481,56500.0
2011-09-14 13:45:00,54.15,54.25,54.11,54.25,46500.0,30.0204,30.0759,29.9982,30.0759,46500.0
2011-09-14 13:50:00,54.25,54.4,54.25,54.3,50000.0,30.0759,30.159,30.0759,30.1036,50000.0
2011-09-14 13:55:00,54.31,54.31,54.09,54.17,30500.0,30.1091,30.1091,29.9872,30.0315,30500.0
2011-09-14 14:00:00,54.22,54.4,54.19,54.4,36000.0,30.0592,30.159,30.0426,30.159,36000.0
2011-09-14 14:05:00,54.38,54.52,54.38,54.49,47000.0,30.1479,30.2255,30.1479,30.2089,47000.0
2011-09-14 14:10:00,54.48,54.49,54.25,54.34,37000.0,30.2034,30.2089,30.0759,30.1258,37000.0
2011-09-14 14:15:00,54.31,54.47,54.27,54.47,15500.0,30.1091,30.1978,30.0869,30.1978,15500.0
2011-09-14 14:20:00,54.49,54.5,54.4,54.42,19500.0,30.2089,30.2145,30.159,30.1701,19500.0
2011-09-14 14:25:00,54.43,54.48,54.37,54.46,20500.0,30.1756,30.2034,30.1424,30.1923,20500.0
2011-09-14 14:30:00,54.43,54.46,54.28,54.32,35500.0,30.1756,30.1923,30.0925,30.1147,35500.0
2011-09-14 14:35:00,54.33,54.37,54.27,54.32,20000.0,30.1202,30.1424,30.0869,30.1147,20000.0
2011-09-14 14:40:00,54.35,54.4,54.31,54.39,18500.0,30.1313,30.159,30.1091,30.1535,18500.0
2011-09-14 14:45:00,54.37,54.37,54.09,54.11,64500.0,30.1424,30.1424,29.9872,29.9982,64500.0
2011-09-14 14:50:00,54.14,54.23,54.12,54.19,18500.0,30.0149,30.0648,30.0038,30.0426,18500.0
2011-09-14 14:55:00,54.22,54.22,54.17,54.17,11500.0,30.0592,30.0592,30.0315,30.0315,11500.0
2011-09-14 15:00:00,54.2,54.35,54.2,54.34,33000.0,30.0481,30.1313,30.0481,30.1258,33000.0
2011-09-14 15:05:00,54.36,54.36,54.26,54.3,39500.0,30.1368,30.1368,30.0814,30.1036,39500.0
2011-09-14 15:10:00,54.32,54.4,54.32,54.37,26000.0,30.1147,30.159,30.1147,30.1424,26000.0
2011-09-14 15:15:00,54.32,54.4,54.32,54.38,24500.0,30.1147,30.159,30.1147,30.1479,24500.0
2011-09-14 15:20:00,54.38,54.44,54.32,54.44,70000.0,30.1479,30.1812,30.1147,30.1812,70000.0
2011-09-14 15:25:00,54.42,54.7,54.42,54.67,68500.0,30.1701,30.3253,30.1701,30.3087,68500.0
2011-09-14 15:30:00,54.64,54.7,54.59,54.59,171000.0,30.2921,30.3253,30.2644,30.2644,171000.0
2011-09-14 15:35:00,54.55,54.69,54.47,54.5,48500.0,30.2422,30.3198,30.1978,30.2145,48500.0
2011-09-14 15:40:00,54.44,54.44,54.11,54.13,92500.0,30.1812,30.1812,29.9982,30.0093,92500.0
2011-09-14 15:45:00,54.15,54.26,53.85,53.91,100000.0,30.0204,30.0814,29.8541,29.8874,100000.0
2011-09-14 15:50:00,53.95,54.17,53.95,54.05,74000.0,29.9095,30.0315,29.9095,29.965,74000.0
2011-09-14 15:55:00,54.03,54.05,53.85,53.96,190500.0,29.9539,29.965,29.8541,29.9151,190500.0
2011-09-15 09:30:00,54.59,54.59,53.9,54.22,72500.0,30.2644,30.2644,29.8818,30.0592,72500.0
2011-09-15 09:35:00,54.22,54.4,54.1,54.25,57000.0,30.0592,30.159,29.9927,30.0759,57000.0
2011-09-15 09:40:00,54.25,54.26,54.02,54.1,32500.0,30.0759,30.0814,29.9483,29.9927,32500.0
2011-09-15 09:45:00,54.12,54.24,53.97,54.07,16500.0,30.0038,30.0703,29.9206,29.9761,16500.0
2011-09-15 09:50:00,53.99,54.09,53.92,53.95,18500.0,29.9317,29.9872,29.8929,29.9095,18500.0
2011-09-15 09:55:00,53.92,53.98,53.92,53.98,8500.0,29.8929,29.9262,29.8929,29.9262,8500.0
2011-09-15 10:00:00,53.94,54.16,53.94,54.15,12500.0,29.904,30.026,29.904,30.0204,12500.0
2011-09-15 10:05:00,54.17,54.26,54.09,54.09,11000.0,30.0315,30.0814,29.9872,29.9872,11000.0
2011-09-15 10:10:00,54.07,54.11,54.0,54.0,10500.0,29.9761,29.9982,29.9373,29.9373,10500.0
2011-09-15 10:15:00,53.97,53.97,53.83,53.91,38000.0,29.9206,29.9206,29.843,29.8874,38000.0
2011-09-15 10:20:00,53.9,53.9,53.69,53.69,50000.0,29.8818,29.8818,29.7654,29.7654,50000.0
2011-09-15 10:25:00,53.66,53.66,53.38,53.38,79500.0,29.7488,29.7488,29.5935,29.5935,79500.0
2011-09-15 10:30:00,53.4,53.4,53.29,53.34,37000.0,29.6046,29.6046,29.5436,29.5714,37000.0
2011-09-15 10:35:00,53.3,53.3,53.18,53.3,44000.0,29.5492,29.5492,29.4827,29.5492,44000.0
2011-09-15 10:40:00,53.3,53.35,53.27,53.3,23000.0,29.5492,29.5769,29.5326,29.5492,23000.0
2011-09-15 10:45:00,53.3,53.34,53.25,53.25,19000.0,29.5492,29.5714,29.5215,29.5215,19000.0
2011-09-15 10:50:00,53.25,53.29,53.15,53.21,22500.0,29.5215,29.5436,29.466,29.4993,22500.0
2011-09-15 10:55:00,53.26,53.31,53.18,53.26,25000.0,29.527,29.5547,29.4827,29.527,25000.0
2011-09-15 11:00:00,53.26,53.32,53.25,53.29,3500.0,29.527,29.5603,29.5215,29.5436,3500.0
2011-09-15 11:05:00,53.37,53.48,53.37,53.46,16500.0,29.588,29.649,29.588,29.6379,16500.0
2011-09-15 11:10:00,53.46,53.46,53.35,53.35,6500.0,29.6379,29.6379,29.5769,29.5769,6500.0
2011-09-15 11:15:00,53.41,53.5,53.34,53.44,8000.0,29.6102,29.6601,29.5714,29.6268,8000.0
2011-09-15 11:20:00,53.44,53.66,53.44,53.59,15000.0,29.6268,29.7488,29.6268,29.71,15000.0
2011-09-15 11:25:00,53.58,53.65,53.47,53.65,24000.0,29.7044,29.7432,29.6434,29.7432,24000.0
2011-09-15 11:30:00,53.64,53.77,53.64,53.77,11000.0,29.7377,29.8097,29.7377,29.8097,11000.0
2011-09-15 11:35:00,53.79,53.79,53.72,53.79,2500.0,29.8208,29.8208,29.782,29.8208,2500.0
2011-09-15 11:40:00,53.77,53.88,53.75,53.83,12000.0,29.8097,29.8707,29.7987,29.843,12000.0
2011-09-15 11:45:00,53.86,53.92,53.79,53.82,17000.0,29.8596,29.8929,29.8208,29.8375,17000.0
2011-09-15 11:50:00,53.82,54.0,53.82,53.99,45000.0,29.8375,29.9373,29.8375,29.9317,45000.0
2011-09-15 11:55:00,53.95,54.11,53.95,54.11,8000.0,29.9095,29.9982,29.9095,29.9982,8000.0
2011-09-15 12:00:00,54.08,54.13,54.05,54.08,13000.0,29.9816,30.0093,29.965,29.9816,13000.0
2011-09-15 12:05:00,54.07,54.1,53.94,54.1,18500.0,29.9761,29.9927,29.904,29.9927,18500.0
2011-09-15 12:10:00,54.1,54.2,54.1,54.1,3500.0,29.9927,30.0481,29.9927,29.9927,3500.0
2011-09-15 12:15:00,54.11,54.23,54.09,54.17,15500.0,29.9982,30.0648,29.9872,30.0315,15500.0
2011-09-15 12:20:00,54.17,54.17,53.97,53.97,11000.0,30.0315,30.0315,29.9206,29.9206,11000.0
2011-09-15 12:25:00,54.0,54.12,53.99,54.02,12000.0,29.9373,30.0038,29.9317,29.9483,12000.0
2011-09-15 12:30:00,54.05,54.08,53.9,53.94,30500.0,29.965,29.9816,29.8818,29.904,30500.0
2011-09-15 12:35:00,53.89,53.92,53.82,53.88,21500.0,29.8763,29.8929,29.8375,29.8707,21500.0
2011-09-15 12:40:00,53.87,53.99,53.87,53.87,10500.0,29.8652,29.9317,29.8652,29.8652,10500.0
2011-09-15 12:45:00,53.86,53.87,53.76,53.82,17500.0,29.8596,29.8652,29.8042,29.8375,17500.0
2011-09-15 12:50:00,53.9,53.9,53.67,53.67,13000.0,29.8818,29.8818,29.7543,29.7543,13000.0
2011-09-15 12:55:00,53.7,53.76,53.69,53.76,13000.0,29.7709,29.8042,29.7654,29.8042,13000.0
2011-09-15 13:00:00,53.8,53.8,53.73,53.8,9500.0,29.8264,29.8264,29.7876,29.8264,9500.0
2011-09-15 13:05:00,53.79,53.87,53.74,53.77,12000.0,29.8208,29.8652,29.7931,29.8097,12000.0
2011-09-15 13:10:00,53.8,53.81,53.67,53.68,25000.0,29.8264,29.8319,29.7543,29.7599,25000.0
2011-09-15 13:15:00,53.72,53.72,53.64,53.67,6000.0,29.782,29.782,29.7377,29.7543,6000.0
2011-09-15 13:20:00,53.72,53.76,53.69,53.75,5500.0,29.782,29.8042,29.7654,29.7987,5500.0
2011-09-15 13:25:00,53.8,53.8,53.64,53.64,10500.0,29.8264,29.8264,29.7377,29.7377,10500.0
2011-09-15 13:30:00,53.62,53.68,53.62,53.65,7000.0,29.7266,29.7599,29.7266,29.7432,7000.0
2011-09-15 13:35:00,53.66,53.7,53.62,53.7,6500.0,29.7488,29.7709,29.7266,29.7709,6500.0
2011-09-15 13:40:00,53.7,53.87,53.67,53.86,8500.0,29.7709,29.8652,29.7543,29.8596,8500.0
2011-09-15 13:45:00,53.88,53.94,53.79,53.83,17500.0,29.8707,29.904,29.8208,29.843,17500.0
2011-09-15 13:50:00,53.82,53.87,53.76,53.84,13500.0,29.8375,29.8652,29.8042,29.8486,13500.0
2011-09-15 13:55:00,53.81,53.86,53.79,53.83,5000.0,29.8319,29.8596,29.8208,29.843,5000.0
2011-09-15 14:00:00,53.85,53.88,53.85,53.86,6000.0,29.8541,29.8707,29.8541,29.8596,6000.0
2011-09-15 14:05:00,53.9,54.0,53.84,53.99,14000.0,29.8818,29.9373,29.8486,29.9317,14000.0
2011-09-15 14:10:00,53.98,54.03,53.93,53.98,24000.0,29.9262,29.9539,29.8985,29.9262,24000.0
2011-09-15 14:15:00,53.97,53.97,53.92,53.93,11500.0,29.9206,29.9206,29.8929,29.8985,11500.0
2011-09-15 14:20:00,53.93,53.97,53.82,53.84,7500.0,29.8985,29.9206,29.8375,29.8486,7500.0
2011-09-15 14:25:00,53.87,53.96,53.87,53.96,6000.0,29.8652,29.9151,29.8652,29.9151,6000.0
2011-09-15 14:30:00,53.98,54.05,53.92,54.04,14500.0,29.9262,29.965,29.8929,29.9594,14500.0
2011-09-15 14:35:00,54.1,54.14,54.05,54.1,29000.0,29.9927,30.0149,29.965,29.9927,29000.0
2011-09-15 14:40:00,54.08,54.17,54.08,54.17,14000.0,29.9816,30.0315,29.9816,30.0315,14000.0
2011-09-15 14:45:00,54.19,54.26,54.04,54.22,10500.0,30.0426,30.0814,29.9594,30.0592,10500.0
2011-09-15 14:50:00,54.15,54.22,54.13,54.22,6000.0,30.0204,30.0592,30.0093,30.0592,6000.0
2011-09-15 14:55:00,54.27,54.36,54.25,54.32,26500.0,30.0869,30.1368,30.0759,30.1147,26500.0
2011-09-15 15:00:00,54.32,54.37,54.23,54.23,25500.0,30.1147,30.1424,30.0648,30.0648,25500.0
2011-09-15 15:05:00,54.22,54.29,54.21,54.21,17000.0,30.0592,30.098,30.0537,30.0537,17000.0
2011-09-15 15:10:00,54.2,54.25,54.16,54.2,22000.0,30.0481,30.0759,30.026,30.0481,22000.0
2011-09-15 15:15:00,54.2,54.24,54.13,54.14,25000.0,30.0481,30.0703,30.0093,30.0149,25000.0
2011-09-15 15:20:00,54.07,54.26,54.06,54.26,18000.0,29.9761,30.0814,29.9705,30.0814,18000.0
2011-09-15 15:25:00,54.26,54.26,54.13,54.16,36000.0,30.0814,30.0814,30.0093,30.026,36000.0
2011-09-15 15:30:00,54.18,54.28,54.13,54.28,23000.0,30.0371,30.0925,30.0093,30.0925,23000.0
2011-09-15 15:35:00,54.26,54.3,54.23,54.28,41000.0,30.0814,30.1036,30.0648,30.0925,41000.0
2011-09-15 15:40:00,54.26,54.33,54.12,54.3,53500.0,30.0814,30.1202,30.0038,30.1036,53500.0
2011-09-15 15:45:00,54.24,54.29,54.06,54.24,90500.0,30.0703,30.098,29.9705,30.0703,90500.0
2011-09-15 15:50:00,54.26,54.4,54.23,54.29,99000.0,30.0814,30.159,30.0648,30.098,99000.0
2011-09-15 15:55:00,54.29,54.39,54.21,54.36,141000.0,30.098,30.1535,30.0537,30.1368,141000.0
2011-09-16 09:30:00,54.59,54.59,53.57,54.48,612000.0,30.2644,30.2644,29.6989,30.2034,612000.0
2011-09-16 09:35:00,54.59,54.6,54.43,54.58,90500.0,30.2644,30.2699,30.1756,30.2588,90500.0
2011-09-16 09:40:00,54.53,54.65,54.3,54.37,75000.0,30.2311,30.2976,30.1036,30.1424,75000.0
2011-09-16 09:45:00,54.37,54.38,54.24,54.37,50000.0,30.1424,30.1479,30.0703,30.1424,50000.0
2011-09-16 09:50:00,54.41,54.64,54.37,54.62,24000.0,30.1646,30.2921,30.1424,30.281,24000.0
2011-09-16 09:55:00,54.62,54.62,54.27,54.29,21000.0,30.281,30.281,30.0869,30.098,21000.0
2011-09-16 10:00:00,54.32,54.39,54.18,54.3,47500.0,30.1147,30.1535,30.0371,30.1036,47500.0
2011-09-16 10:05:00,54.28,54.32,54.22,54.22,49500.0,30.0925,30.1147,30.0592,30.0592,49500.0
2011-09-16 10:10:00,54.25,54.32,54.17,54.28,33000.0,30.0759,30.1147,30.0315,30.0925,33000.0
2011-09-16 10:15:00,54.3,54.39,54.25,54.3,30000.0,30.1036,30.1535,30.0759,30.1036,30000.0
2011-09-16 10:20:00,54.24,54.27,53.9,53.91,26500.0,30.0703,30.0869,29.8818,29.8874,26500.0
2011-09-16 10:25:00,53.85,54.01,53.7,53.7,95000.0,29.8541,29.9428,29.7709,29.7709,95000.0
2011-09-16 10:30:00,53.77,53.86,53.74,53.86,11000.0,29.8097,29.8596,29.7931,29.8596,11000.0
2011-09-16 10:35:00,53.84,53.86,53.71,53.77,10500.0,29.8486,29.8596,29.7765,29.8097,10500.0
2011-09-16 10:40:00,53.72,53.94,53.72,53.85,9000.0,29.782,29.904,29.782,29.8541,9000.0
2011-09-16 10:45:00,53.85,53.85,53.75,53.76,15500.0,29.8541,29.8541,29.7987,29.8042,15500.0
2011-09-16 10:50:00,53.75,53.8,53.71,53.71,14000.0,29.7987,29.8264,29.7765,29.7765,14000.0
2011-09-16 10:55:00,53.77,53.78,53.68,53.74,27000.0,29.8097,29.8153,29.7599,29.7931,27000.0
2011-09-16 11:00:00,53.74,53.79,53.63,53.63,16000.0,29.7931,29.8208,29.7321,29.7321,16000.0
2011-09-16 11:05:00,53.71,53.77,53.67,53.67,14000.0,29.7765,29.8097,29.7543,29.7543,14000.0
2011-09-16 11:10:00,53.73,53.76,53.7,53.73,11000.0,29.7876,29.8042,29.7709,29.7876,11000.0
2011-09-16 11:15:00,53.71,53.74,53.52,53.52,56000.0,29.7765,29.7931,29.6712,29.6712,56000.0
2011-09-16 11:20:00,53.52,53.55,53.4,53.52,17500.0,29.6712,29.6878,29.6046,29.6712,17500.0
2011-09-16 11:25:00,53.47,53.68,53.46,53.63,20000.0,29.6434,29.7599,29.6379,29.7321,20000.0
2011-09-16 11:30:00,53.62,53.62,53.51,53.6,13000.0,29.7266,29.7266,29.6656,29.7155,13000.0
2011-09-16 11:35:00,53.63,53.71,53.61,53.65,4500.0,29.7321,29.7765,29.721,29.7432,4500.0
2011-09-16 11:40:00,53.63,53.96,53.63,53.9,19000.0,29.7321,29.9151,29.7321,29.8818,19000.0
2011-09-16 11:45:00,53.88,53.88,53.81,53.83,10500.0,29.8707,29.8707,29.8319,29.843,10500.0
2011-09-16 11:50:00,53.87,53.88,53.74,53.84,11000.0,29.8652,29.8707,29.7931,29.8486,11000.0
2011-09-16 11:55:00,53.83,53.86,53.7,53.71,10500.0,29.843,29.8596,29.7709,29.7765,10500.0
2011-09-16 12:00:00,53.74,53.85,53.73,53.79,10000.0,29.7931,29.8541,29.7876,29.8208,10000.0
2011-09-16 12:05:00,53.8,53.92,53.77,53.92,17000.0,29.8264,29.8929,29.8097,29.8929,17000.0
2011-09-16 12:10:00,53.86,53.9,53.85,53.85,3500.0,29.8596,29.8818,29.8541,29.8541,3500.0
2011-09-16 12:15:00,53.92,53.93,53.78,53.93,8000.0,29.8929,29.8985,29.8153,29.8985,8000.0
2011-09-16 12:20:00,53.9,53.93,53.85,53.85,8000.0,29.8818,29.8985,29.8541,29.8541,8000.0
2011-09-16 12:25:00,53.88,53.88,53.86,53.86,3000.0,29.8707,29.8707,29.8596,29.8596,3000.0
2011-09-16 12:30:00,53.86,53.9,53.86,53.88,17000.0,29.8596,29.8818,29.8596,29.8707,17000.0
2011-09-16 12:35:00,53.88,53.98,53.88,53.95,10500.0,29.8707,29.9262,29.8707,29.9095,10500.0
2011-09-16 12:40:00,53.92,53.98,53.89,53.89,14500.0,29.8929,29.9262,29.8763,29.8763,14500.0
2011-09-16 12:45:00,53.97,54.03,53.96,54.02,8500.0,29.9206,29.9539,29.9151,29.9483,8500.0
2011-09-16 12:50:00,54.01,54.07,53.93,53.93,17000.0,29.9428,29.9761,29.8985,29.8985,17000.0
2011-09-16 12:55:00,53.96,54.0,53.94,53.96,9000.0,29.9151,29.9373,29.904,29.9151,9000.0
2011-09-16 13:00:00,54.01,54.01,53.96,53.99,6000.0,29.9428,29.9428,29.9151,29.9317,6000.0
2011-09-16 13:05:00,54.01,54.09,53.9,53.9,11500.0,29.9428,29.9872,29.8818,29.8818,11500.0
2011-09-16 13:10:00,53.94,54.0,53.89,53.98,7000.0,29.904,29.9373,29.8763,29.9262,7000.0
2011-09-16 13:15:00,53.95,54.02,53.95,53.96,10000.0,29.9095,29.9483,29.9095,29.9151,10000.0
2011-09-16 13:20:00,53.92,53.99,53.91,53.99,2500.0,29.8929,29.9317,29.8874,29.9317,2500.0
2011-09-16 13:25:00,54.0,54.01,53.98,53.99,12500.0,29.9373,29.9428,29.9262,29.9317,12500.0
2011-09-16 13:30:00,54.01,54.02,53.83,53.83,21500.0,29.9428,29.9483,29.843,29.843,21500.0
2011-09-16 13:35:00,53.8,53.82,53.7,53.82,13000.0,29.8264,29.8375,29.7709,29.8375,13000.0
2011-09-16 13:40:00,53.77,53.84,53.77,53.83,7000.0,29.8097,29.8486,29.8097,29.843,7000.0
2011-09-16 13:45:00,53.78,53.82,53.76,53.79,7000.0,29.8153,29.8375,29.8042,29.8208,7000.0
2011-09-16 13:50:00,53.78,53.82,53.78,53.8,4500.0,29.8153,29.8375,29.8153,29.8264,4500.0
2011-09-16 13:55:00,53.8,53.86,53.78,53.86,5000.0,29.8264,29.8596,29.8153,29.8596,5000.0
2011-09-16 14:00:00,53.92,53.99,53.92,53.94,3000.0,29.8929,29.9317,29.8929,29.904,3000.0
2011-09-16 14:05:00,54.02,54.05,53.97,54.02,9000.0,29.9483,29.965,29.9206,29.9483,9000.0
2011-09-16 14:10:00,54.01,54.01,53.88,53.88,14500.0,29.9428,29.9428,29.8707,29.8707,14500.0
2011-09-16 14:15:00,53.89,53.89,53.8,53.86,14500.0,29.8763,29.8763,29.8264,29.8596,14500.0
2011-09-16 14:20:00,53.83,53.9,53.83,53.84,5500.0,29.843,29.8818,29.843,29.8486,5500.0
2011-09-16 14:25:00,53.87,53.87,53.76,53.76,21000.0,29.8652,29.8652,29.8042,29.8042,21000.0
2011-09-16 14:30:00,53.77,53.84,53.75,53.79,11500.0,29.8097,29.8486,29.7987,29.8208,11500.0
2011-09-16 14:35:00,53.87,53.92,53.87,53.89,8500.0,29.8652,29.8929,29.8652,29.8763,8500.0
2011-09-16 14:40:00,53.94,53.98,53.87,53.97,9500.0,29.904,29.9262,29.8652,29.9206,9500.0
2011-09-16 14:45:00,53.96,54.01,53.93,54.01,8000.0,29.9151,29.9428,29.8985,29.9428,8000.0
2011-09-16 14:50:00,54.06,54.07,54.01,54.05,14500.0,29.9705,29.9761,29.9428,29.965,14500.0
2011-09-16 14:55:00,54.05,54.11,54.02,54.03,14000.0,29.965,29.9982,29.9483,29.9539,14000.0
2011-09-16 15:00:00,54.08,54.11,54.02,54.02,6500.0,29.9816,29.9982,29.9483,29.9483,6500.0
2011-09-16 15:05:00,54.01,54.09,53.99,54.05,20000.0,29.9428,29.9872,29.9317,29.965,20000.0
2011-09-16 15:10:00,54.07,54.09,54.01,54.04,13000.0,29.9761,29.9872,29.9428,29.9594,13000.0
2011-09-16 15:15:00,54.03,54.06,53.97,54.0,21000.0,29.9539,29.9705,29.9206,29.9373,21000.0
2011-09-16 15:20:00,54.02,54.02,53.91,53.95,18000.0,29.9483,29.9483,29.8874,29.9095,18000.0
2011-09-16 15:25:00,53.97,53.99,53.9,53.92,12500.0,29.9206,29.9317,29.8818,29.8929,12500.0
2011-09-16 15:30:00,53.9,54.03,53.85,54.02,25000.0,29.8818,29.9539,29.8541,29.9483,25000.0
2011-09-16 15:35:00,54.02,54.02,53.91,54.02,25500.0,29.9483,29.9483,29.8874,29.9483,25500.0
2011-09-16 15:40:00,54.02,54.09,53.97,54.09,20500.0,29.9483,29.9872,29.9206,29.9872,20500.0
2011-09-16 15:45:00,54.12,54.24,54.05,54.16,37500.0,30.0038,30.0703,29.965,30.026,37500.0
2011-09-16 15:50:00,54.17,54.27,54.1,54.24,132000.0,30.0315,30.0869,29.9927,30.0703,132000.0
2011-09-16 15:55:00,54.28,54.44,54.24,54.35,169500.0,30.0925,30.1812,30.0703,30.1313,169500.0
2011-09-19 09:30:00,53.49,53.89,53.49,53.6,56000.0,29.6545,29.8763,29.6545,29.7155,56000.0
2011-09-19 09:35:00,53.6,53.66,53.41,53.44,35500.0,29.7155,29.7488,29.6102,29.6268,35500.0
2011-09-19 09:40:00,53.51,53.55,53.18,53.22,36000.0,29.6656,29.6878,29.4827,29.5048,36000.0
2011-09-19 09:45:00,53.22,53.22,52.94,52.96,30500.0,29.5048,29.5048,29.3496,29.3607,30500.0
2011-09-19 09:50:00,53.0,53.0,52.84,52.88,22000.0,29.3829,29.3829,29.2942,29.3163,22000.0
2011-09-19 09:55:00,52.88,52.95,52.84,52.91,15500.0,29.3163,29.3551,29.2942,29.333,15500.0
2011-09-19 10:00:00,52.86,52.94,52.85,52.88,25500.0,29.3053,29.3496,29.2997,29.3163,25500.0
2011-09-19 10:05:00,52.94,52.94,52.8,52.81,16000.0,29.3496,29.3496,29.272,29.2775,16000.0
2011-09-19 10:10:00,52.8,52.81,52.5,52.5,35500.0,29.272,29.2775,29.1057,29.1057,35500.0
2011-09-19 10:15:00,52.5,52.54,52.4,52.46,45000.0,29.1057,29.1278,29.0502,29.0835,45000.0
2011-09-19 10:20:00,52.48,52.52,52.3,52.33,63000.0,29.0946,29.1168,28.9948,29.0114,63000.0
2011-09-19 10:25:00,52.35,52.43,52.32,52.34,29000.0,29.0225,29.0669,29.0059,29.017,29000.0
2011-09-19 10:30:00,52.32,52.51,52.32,52.44,30500.0,29.0059,29.1112,29.0059,29.0724,30500.0
2011-09-19 10:35:00,52.41,52.59,52.41,52.42,41000.0,29.0558,29.1556,29.0558,29.0613,41000.0
2011-09-19 10:40:00,52.42,52.53,52.41,52.43,17000.0,29.0613,29.1223,29.0558,29.0669,17000.0
2011-09-19 10:45:00,52.43,52.66,52.42,52.66,30500.0,29.0669,29.1944,29.0613,29.1944,30500.0
2011-09-19 10:50:00,52.58,52.64,52.55,52.56,15500.0,29.15,29.1833,29.1334,29.1389,15500.0
2011-09-19 10:55:00,52.58,52.58,52.48,52.49,7000.0,29.15,29.15,29.0946,29.1001,7000.0
2011-09-19 11:00:00,52.53,52.58,52.5,52.56,16500.0,29.1223,29.15,29.1057,29.1389,16500.0
2011-09-19 11:05:00,52.58,52.64,52.54,52.63,25000.0,29.15,29.1833,29.1278,29.1777,25000.0
2011-09-19 11:10:00,52.59,52.63,52.54,52.6,19500.0,29.1556,29.1777,29.1278,29.1611,19500.0
2011-09-19 11:15:00,52.56,52.64,52.53,52.56,10500.0,29.1389,29.1833,29.1223,29.1389,10500.0
2011-09-19 11:20:00,52.6,52.73,52.59,52.7,24000.0,29.1611,29.2332,29.1556,29.2165,24000.0
2011-09-19 11:25:00,52.7,52.74,52.65,52.65,15500.0,29.2165,29.2387,29.1888,29.1888,15500.0
2011-09-19 11:30:00,52.56,52.58,52.51,52.52,7500.0,29.1389,29.15,29.1112,29.1168,7500.0
2011-09-19 11:35:00,52.53,52.7,52.53,52.66,15000.0,29.1223,29.2165,29.1223,29.1944,15000.0
2011-09-19 11:40:00,52.69,52.73,52.66,52.68,4500.0,29.211,29.2332,29.1944,29.2055,4500.0
2011-09-19 11:45:00,52.69,52.9,52.65,52.9,37000.0,29.211,29.3274,29.1888,29.3274,37000.0
2011-09-19 11:50:00,52.91,52.99,52.91,52.92,23500.0,29.333,29.3773,29.333,29.3385,23500.0
2011-09-19 11:55:00,52.94,52.97,52.88,52.91,15000.0,29.3496,29.3662,29.3163,29.333,15000.0
2011-09-19 12:00:00,52.95,53.1,52.94,53.1,5000.0,29.3551,29.4383,29.3496,29.4383,5000.0
2011-09-19 12:05:00,53.07,53.07,52.93,52.93,5000.0,29.4217,29.4217,29.3441,29.3441,5000.0
2011-09-19 12:10:00,52.87,52.92,52.8,52.92,6000.0,29.3108,29.3385,29.272,29.3385,6000.0
2011-09-19 12:15:00,52.93,52.95,52.87,52.87,2000.0,29.3441,29.3551,29.3108,29.3108,2000.0
2011-09-19 12:20:00,52.89,52.89,52.78,52.82,6000.0,29.3219,29.3219,29.2609,29.2831,6000.0
2011-09-19 12:25:00,52.83,52.85,52.69,52.74,54500.0,29.2886,29.2997,29.211,29.2387,54500.0
2011-09-19 12:30:00,52.74,52.74,52.69,52.7,10500.0,29.2387,29.2387,29.211,29.2165,10500.0
2011-09-19 12:35:00,52.69,52.69,52.63,52.68,12500.0,29.211,29.211,29.1777,29.2055,12500.0
2011-09-19 12:40:00,52.68,52.71,52.68,52.7,6500.0,29.2055,29.2221,29.2055,29.2165,6500.0
2011-09-19 12:45:00,52.69,52.72,52.65,52.65,3500.0,29.211,29.2276,29.1888,29.1888,3500.0
2011-09-19 12:50:00,52.63,52.73,52.54,52.54,16500.0,29.1777,29.2332,29.1278,29.1278,16500.0
2011-09-19 12:55:00,52.54,52.62,52.52,52.62,11500.0,29.1278,29.1722,29.1168,29.1722,11500.0
2011-09-19 13:00:00,52.62,52.64,52.53,52.6,17000.0,29.1722,29.1833,29.1223,29.1611,17000.0
2011-09-19 13:05:00,52.61,52.65,52.6,52.64,11500.0,29.1667,29.1888,29.1611,29.1833,11500.0
2011-09-19 13:10:00,52.63,52.69,52.58,52.58,8500.0,29.1777,29.211,29.15,29.15,8500.0
2011-09-19 13:15:00,52.66,52.67,52.49,52.49,27000.0,29.1944,29.1999,29.1001,29.1001,27000.0
2011-09-19 13:20:00,52.5,52.6,52.5,52.58,8000.0,29.1057,29.1611,29.1057,29.15,8000.0
2011-09-19 13:25:00,52.56,52.56,52.47,52.54,11000.0,29.1389,29.1389,29.089,29.1278,11000.0
2011-09-19 13:30:00,52.53,52.53,52.5,52.5,2500.0,29.1223,29.1223,29.1057,29.1057,2500.0
2011-09-19 13:35:00,52.5,52.6,52.5,52.56,22000.0,29.1057,29.1611,29.1057,29.1389,22000.0
2011-09-19 13:40:00,52.58,52.65,52.58,52.63,5000.0,29.15,29.1888,29.15,29.1777,5000.0
2011-09-19 13:45:00,52.66,52.66,52.55,52.61,11000.0,29.1944,29.1944,29.1334,29.1667,11000.0
2011-09-19 13:50:00,52.59,52.69,52.58,52.65,15000.0,29.1556,29.211,29.15,29.1888,15000.0
2011-09-19 13:55:00,52.61,52.65,52.54,52.58,14000.0,29.1667,29.1888,29.1278,29.15,14000.0
2011-09-19 14:00:00,52.57,52.63,52.55,52.58,25000.0,29.1445,29.1777,29.1334,29.15,25000.0
2011-09-19 14:05:00,52.67,52.81,52.67,52.74,14500.0,29.1999,29.2775,29.1999,29.2387,14500.0
2011-09-19 14:10:00,52.78,52.92,52.71,52.91,21000.0,29.2609,29.3385,29.2221,29.333,21000.0
2011-09-19 14:15:00,52.88,53.0,52.88,53.0,21500.0,29.3163,29.3829,29.3163,29.3829,21500.0
2011-09-19 14:20:00,52.96,53.1,52.96,53.08,20500.0,29.3607,29.4383,29.3607,29.4272,20500.0
2011-09-19 14:25:00,53.04,53.06,52.99,52.99,15500.0,29.405,29.4161,29.3773,29.3773,15500.0
2011-09-19 14:30:00,52.99,53.08,52.99,53.01,11500.0,29.3773,29.4272,29.3773,29.3884,11500.0
2011-09-19 14:35:00,53.0,53.03,52.97,53.02,18000.0,29.3829,29.3995,29.3662,29.394,18000.0
2011-09-19 14:40:00,53.02,53.02,52.95,52.95,7000.0,29.394,29.394,29.3551,29.3551,7000.0
2011-09-19 14:45:00,52.97,53.02,52.95,52.99,7000.0,29.3662,29.394,29.3551,29.3773,7000.0
2011-09-19 14:50:00,53.08,53.08,52.91,52.95,10000.0,29.4272,29.4272,29.333,29.3551,10000.0
2011-09-19 14:55:00,52.95,52.98,52.75,52.82,8500.0,29.3551,29.3718,29.2443,29.2831,8500.0
2011-09-19 15:00:00,52.84,52.9,52.76,52.76,27500.0,29.2942,29.3274,29.2498,29.2498,27500.0
2011-09-19 15:05:00,52.76,52.88,52.73,52.8,13500.0,29.2498,29.3163,29.2332,29.272,13500.0
2011-09-19 15:10:00,52.8,53.16,52.8,53.1,29500.0,29.272,29.4716,29.272,29.4383,29500.0
2011-09-19 15:15:00,53.1,53.35,53.07,53.26,25500.0,29.4383,29.5769,29.4217,29.527,25500.0
2011-09-19 15:20:00,53.23,53.59,53.23,53.47,46000.0,29.5104,29.71,29.5104,29.6434,46000.0
2011-09-19 15:25:00,53.47,53.48,53.33,53.45,20500.0,29.6434,29.649,29.5658,29.6323,20500.0
2011-09-19 15:30:00,53.49,53.63,53.49,53.57,36000.0,29.6545,29.7321,29.6545,29.6989,36000.0
2011-09-19 15:35:00,53.57,53.68,53.53,53.61,53500.0,29.6989,29.7599,29.6767,29.721,53500.0
2011-09-19 15:40:00,53.58,53.58,53.41,53.49,36000.0,29.7044,29.7044,29.6102,29.6545,36000.0
2011-09-19 15:45:00,53.51,53.51,53.31,53.38,22500.0,29.6656,29.6656,29.5547,29.5935,22500.0
2011-09-19 15:50:00,53.35,53.38,53.22,53.26,47500.0,29.5769,29.5935,29.5048,29.527,47500.0
2011-09-19 15:55:00,53.29,53.52,53.11,53.11,198000.0,29.5436,29.6712,29.4438,29.4438,198000.0
2011-09-20 09:30:00,53.24,53.31,52.81,52.94,99000.0,29.5159,29.5547,29.2775,29.3496,99000.0
2011-09-20 09:35:00,52.91,53.07,52.61,52.78,73000.0,29.333,29.4217,29.1667,29.2609,73000.0
2011-09-20 09:40:00,52.72,52.79,52.58,52.62,46500.0,29.2276,29.2664,29.15,29.1722,46500.0
2011-09-20 09:45:00,52.64,52.69,52.48,52.61,17000.0,29.1833,29.211,29.0946,29.1667,17000.0
2011-09-20 09:50:00,52.63,52.63,52.39,52.5,29500.0,29.1777,29.1777,29.0447,29.1057,29500.0
2011-09-20 09:55:00,52.61,52.61,52.52,52.56,28000.0,29.1667,29.1667,29.1168,29.1389,28000.0
2011-09-20 10:00:00,52.58,52.81,52.58,52.81,17500.0,29.15,29.2775,29.15,29.2775,17500.0
2011-09-20 10:05:00,52.81,52.84,52.73,52.77,41500.0,29.2775,29.2942,29.2332,29.2554,41500.0
2011-09-20 10:10:00,52.78,52.83,52.69,52.83,25500.0,29.2609,29.2886,29.211,29.2886,25500.0
2011-09-20 10:15:00,52.85,52.95,52.81,52.95,17500.0,29.2997,29.3551,29.2775,29.3551,17500.0
2011-09-20 10:20:00,52.97,53.09,52.94,53.09,28000.0,29.3662,29.4328,29.3496,29.4328,28000.0
2011-09-20 10:25:00,53.15,53.32,53.13,53.19,19000.0,29.466,29.5603,29.4549,29.4882,19000.0
2011-09-20 10:30:00,53.17,53.19,53.1,53.12,8500.0,29.4771,29.4882,29.4383,29.4494,8500.0
2011-09-20 10:35:00,53.1,53.36,53.09,53.31,33000.0,29.4383,29.5824,29.4328,29.5547,33000.0
2011-09-20 10:40:00,53.39,53.44,53.35,53.44,25500.0,29.5991,29.6268,29.5769,29.6268,25500.0
2011-09-20 10:45:00,53.43,53.65,53.42,53.61,10000.0,29.6213,29.7432,29.6157,29.721,10000.0
2011-09-20 10:50:00,53.61,53.68,53.49,53.52,85500.0,29.721,29.7599,29.6545,29.6712,85500.0
2011-09-20 10:55:00,53.55,53.58,53.43,53.58,16000.0,29.6878,29.7044,29.6213,29.7044,16000.0
2011-09-20 11:00:00,53.6,53.78,53.6,53.77,12000.0,29.7155,29.8153,29.7155,29.8097,12000.0
2011-09-20 11:05:00,53.77,53.87,53.76,53.82,60500.0,29.8097,29.8652,29.8042,29.8375,60500.0
2011-09-20 11:10:00,53.82,53.82,53.7,53.74,13000.0,29.8375,29.8375,29.7709,29.7931,13000.0
2011-09-20 11:15:00,53.84,53.84,53.56,53.58,17000.0,29.8486,29.8486,29.6933,29.7044,17000.0
2011-09-20 11:20:00,53.56,53.57,53.4,53.45,65500.0,29.6933,29.6989,29.6046,29.6323,65500.0
2011-09-20 11:25:00,53.46,53.47,53.42,53.44,20000.0,29.6379,29.6434,29.6157,29.6268,20000.0
2011-09-20 11:30:00,53.49,53.5,53.43,53.5,12500.0,29.6545,29.6601,29.6213,29.6601,12500.0
2011-09-20 11:35:00,53.54,53.55,53.49,53.49,15500.0,29.6822,29.6878,29.6545,29.6545,15500.0
2011-09-20 11:40:00,53.52,53.54,53.52,53.54,2000.0,29.6712,29.6822,29.6712,29.6822,2000.0
2011-09-20 11:45:00,53.54,53.56,53.52,53.53,5000.0,29.6822,29.6933,29.6712,29.6767,5000.0
2011-09-20 11:50:00,53.59,53.68,53.59,53.66,13500.0,29.71,29.7599,29.71,29.7488,13500.0
2011-09-20 11:55:00,53.65,53.71,53.63,53.71,14000.0,29.7432,29.7765,29.7321,29.7765,14000.0
2011-09-20 12:00:00,53.71,53.71,53.59,53.63,13500.0,29.7765,29.7765,29.71,29.7321,13500.0
2011-09-20 12:05:00,53.59,53.61,53.48,53.48,5500.0,29.71,29.721,29.649,29.649,5500.0
2011-09-20 12:10:00,53.55,53.67,53.55,53.67,27500.0,29.6878,29.7543,29.6878,29.7543,27500.0
2011-09-20 12:15:00,53.64,53.78,53.6,53.78,23000.0,29.7377,29.8153,29.7155,29.8153,23000.0
2011-09-20 12:20:00,53.76,53.87,53.74,53.84,23500.0,29.8042,29.8652,29.7931,29.8486,23500.0
2011-09-20 12:25:00,53.87,53.89,53.85,53.88,12000.0,29.8652,29.8763,29.8541,29.8707,12000.0
2011-09-20 12:30:00,53.86,53.89,53.83,53.89,9500.0,29.8596,29.8763,29.843,29.8763,9500.0
2011-09-20 12:35:00,53.89,53.89,53.77,53.8,11000.0,29.8763,29.8763,29.8097,29.8264,11000.0
2011-09-20 12:40:00,53.8,53.8,53.73,53.77,6500.0,29.8264,29.8264,29.7876,29.8097,6500.0
2011-09-20 12:45:00,53.81,53.85,53.78,53.82,7500.0,29.8319,29.8541,29.8153,29.8375,7500.0
2011-09-20 12:50:00,53.83,53.91,53.81,53.91,4500.0,29.843,29.8874,29.8319,29.8874,4500.0
2011-09-20 12:55:00,53.91,53.92,53.74,53.74,45000.0,29.8874,29.8929,29.7931,29.7931,45000.0
2011-09-20 13:00:00,53.71,53.83,53.71,53.83,3500.0,29.7765,29.843,29.7765,29.843,3500.0
2011-09-20 13:05:00,53.78,53.78,53.77,53.78,4500.0,29.8153,29.8153,29.8097,29.8153,4500.0
2011-09-20 13:10:00,53.8,53.83,53.77,53.83,9500.0,29.8264,29.843,29.8097,29.843,9500.0
2011-09-20 13:15:00,53.78,53.79,53.66,53.66,9500.0,29.8153,29.8208,29.7488,29.7488,9500.0
2011-09-20 13:20:00,53.7,53.73,53.67,53.7,5000.0,29.7709,29.7876,29.7543,29.7709,5000.0
2011-09-20 13:25:00,53.7,53.7,53.48,53.58,24500.0,29.7709,29.7709,29.649,29.7044,24500.0
2011-09-20 13:30:00,53.57,53.58,53.49,53.52,6000.0,29.6989,29.7044,29.6545,29.6712,6000.0
2011-09-20 13:35:00,53.5,53.54,53.5,53.5,6500.0,29.6601,29.6822,29.6601,29.6601,6500.0
2011-09-20 13:40:00,53.43,53.51,53.43,53.48,8000.0,29.6213,29.6656,29.6213,29.649,8000.0
2011-09-20 13:45:00,53.45,53.58,53.44,53.57,59000.0,29.6323,29.7044,29.6268,29.6989,59000.0
2011-09-20 13:50:00,53.53,53.61,53.52,53.6,9000.0,29.6767,29.721,29.6712,29.7155,9000.0
2011-09-20 13:55:00,53.61,53.63,53.58,53.6,4500.0,29.721,29.7321,29.7044,29.7155,4500.0
2011-09-20 14:00:00,53.61,53.61,53.53,53.54,17500.0,29.721,29.721,29.6767,29.6822,17500.0
2011-09-20 14:05:00,53.54,53.75,53.53,53.75,7000.0,29.6822,29.7987,29.6767,29.7987,7000.0
2011-09-20 14:10:00,53.78,53.83,53.76,53.78,10000.0,29.8153,29.843,29.8042,29.8153,10000.0
2011-09-20 14:15:00,53.76,53.84,53.7,53.7,11500.0,29.8042,29.8486,29.7709,29.7709,11500.0
2011-09-20 14:20:00,53.72,53.76,53.66,53.69,7000.0,29.782,29.8042,29.7488,29.7654,7000.0
2011-09-20 14:25:00,53.73,53.73,53.65,53.7,8000.0,29.7876,29.7876,29.7432,29.7709,8000.0
2011-09-20 14:30:00,53.72,53.75,53.54,53.54,7500.0,29.782,29.7987,29.6822,29.6822,7500.0
2011-09-20 14:35:00,53.53,53.62,53.53,53.54,4000.0,29.6767,29.7266,29.6767,29.6822,4000.0
2011-09-20 14:40:00,53.53,53.55,53.41,53.51,8500.0,29.6767,29.6878,29.6102,29.6656,8500.0
2011-09-20 14:45:00,53.49,53.61,53.47,53.47,4500.0,29.6545,29.721,29.6434,29.6434,4500.0
2011-09-20 14:50:00,53.46,53.52,53.42,53.52,10500.0,29.6379,29.6712,29.6157,29.6712,10500.0
2011-09-20 14:55:00,53.54,53.55,53.47,53.47,7000.0,29.6822,29.6878,29.6434,29.6434,7000.0
2011-09-20 15:00:00,53.48,53.55,53.38,53.46,15000.0,29.649,29.6878,29.5935,29.6379,15000.0
2011-09-20 15:05:00,53.38,53.38,53.28,53.31,18000.0,29.5935,29.5935,29.5381,29.5547,18000.0
2011-09-20 15:10:00,53.24,53.47,53.24,53.3,39500.0,29.5159,29.6434,29.5159,29.5492,39500.0
2011-09-20 15:15:00,53.28,53.31,53.21,53.23,11500.0,29.5381,29.5547,29.4993,29.5104,11500.0
2011-09-20 15:20:00,53.22,53.25,53.18,53.22,60500.0,29.5048,29.5215,29.4827,29.5048,60500.0
2011-09-20 15:25:00,53.19,53.22,53.13,53.14,17500.0,29.4882,29.5048,29.4549,29.4605,17500.0
2011-09-20 15:30:00,53.08,53.19,53.08,53.11,46500.0,29.4272,29.4882,29.4272,29.4438,46500.0
2011-09-20 15:35:00,53.11,53.15,53.08,53.12,36500.0,29.4438,29.466,29.4272,29.4494,36500.0
2011-09-20 15:40:00,53.1,53.12,52.88,52.92,31500.0,29.4383,29.4494,29.3163,29.3385,31500.0
2011-09-20 15:45:00,52.9,52.9,52.75,52.85,49500.0,29.3274,29.3274,29.2443,29.2997,49500.0
2011-09-20 15:50:00,52.89,53.06,52.85,53.01,80000.0,29.3219,29.4161,29.2997,29.3884,80000.0
2011-09-20 15:55:00,53.02,53.02,52.72,52.77,131000.0,29.394,29.394,29.2276,29.2554,131000.0
2011-09-21 09:30:00,52.67,53.35,52.6,53.25,36000.0,29.1999,29.5769,29.1611,29.5215,36000.0
2011-09-21 09:35:00,53.16,53.17,52.79,52.79,12500.0,29.4716,29.4771,29.2664,29.2664,12500.0
2011-09-21 09:40:00,52.81,52.83,52.45,52.52,20000.0,29.2775,29.2886,29.0779,29.1168,20000.0
2011-09-21 09:45:00,52.49,52.61,52.48,52.48,9500.0,29.1001,29.1667,29.0946,29.0946,9500.0
2011-09-21 09:50:00,52.6,52.6,52.42,52.57,12500.0,29.1611,29.1611,29.0613,29.1445,12500.0
2011-09-21 09:55:00,52.61,52.75,52.46,52.75,20000.0,29.1667,29.2443,29.0835,29.2443,20000.0
2011-09-21 10:00:00,52.77,53.06,52.61,52.68,14000.0,29.2554,29.4161,29.1667,29.2055,14000.0
2011-09-21 10:05:00,52.67,52.7,52.61,52.61,9000.0,29.1999,29.2165,29.1667,29.1667,9000.0
2011-09-21 10:10:00,52.63,52.65,52.55,52.6,29500.0,29.1777,29.1888,29.1334,29.1611,29500.0
2011-09-21 10:15:00,52.65,52.68,52.55,52.64,11000.0,29.1888,29.2055,29.1334,29.1833,11000.0
2011-09-21 10:20:00,52.64,52.8,52.58,52.71,16000.0,29.1833,29.272,29.15,29.2221,16000.0
2011-09-21 10:25:00,52.72,52.72,52.57,52.61,7500.0,29.2276,29.2276,29.1445,29.1667,7500.0
2011-09-21 10:30:00,52.57,52.57,52.49,52.56,8500.0,29.1445,29.1445,29.1001,29.1389,8500.0
2011-09-21 10:35:00,52.48,52.54,52.47,52.49,9500.0,29.0946,29.1278,29.089,29.1001,9500.0
2011-09-21 10:40:00,52.46,52.51,52.43,52.49,8500.0,29.0835,29.1112,29.0669,29.1001,8500.0
2011-09-21 10:45:00,52.54,52.54,52.4,52.4,7000.0,29.1278,29.1278,29.0502,29.0502,7000.0
2011-09-21 10:50:00,52.4,52.46,52.36,52.4,19500.0,29.0502,29.0835,29.0281,29.0502,19500.0
2011-09-21 10:55:00,52.39,52.42,52.36,52.42,19500.0,29.0447,29.0613,29.0281,29.0613,19500.0
2011-09-21 11:00:00,52.43,52.43,52.37,52.43,11000.0,29.0669,29.0669,29.0336,29.0669,11000.0
2011-09-21 11:05:00,52.42,52.47,52.4,52.42,9000.0,29.0613,29.089,29.0502,29.0613,9000.0
2011-09-21 11:10:00,52.5,52.5,52.43,52.43,3000.0,29.1057,29.1057,29.0669,29.0669,3000.0
2011-09-21 11:15:00,52.43,52.45,52.34,52.37,15000.0,29.0669,29.0779,29.017,29.0336,15000.0
2011-09-21 11:20:00,52.28,52.38,52.28,52.31,5000.0,28.9837,29.0391,28.9837,29.0003,5000.0
2011-09-21 11:25:00,52.34,52.5,52.31,52.38,7500.0,29.017,29.1057,29.0003,29.0391,7500.0
2011-09-21 11:30:00,52.42,52.46,52.4,52.45,11000.0,29.0613,29.0835,29.0502,29.0779,11000.0
2011-09-21 11:35:00,52.5,52.7,52.5,52.64,20000.0,29.1057,29.2165,29.1057,29.1833,20000.0
2011-09-21 11:40:00,52.69,52.69,52.6,52.63,18000.0,29.211,29.211,29.1611,29.1777,18000.0
2011-09-21 11:45:00,52.61,52.69,52.6,52.67,10000.0,29.1667,29.211,29.1611,29.1999,10000.0
2011-09-21 11:50:00,52.68,52.69,52.63,52.66,4500.0,29.2055,29.211,29.1777,29.1944,4500.0
2011-09-21 11:55:00,52.66,52.67,52.58,52.58,17500.0,29.1944,29.1999,29.15,29.15,17500.0
2011-09-21 12:00:00,52.6,52.7,52.58,52.65,15000.0,29.1611,29.2165,29.15,29.1888,15000.0
2011-09-21 12:05:00,52.67,52.71,52.64,52.68,6500.0,29.1999,29.2221,29.1833,29.2055,6500.0
2011-09-21 12:10:00,52.67,52.72,52.55,52.55,48000.0,29.1999,29.2276,29.1334,29.1334,48000.0
2011-09-21 12:15:00,52.57,52.6,52.56,52.56,5500.0,29.1445,29.1611,29.1389,29.1389,5500.0
2011-09-21 12:20:00,52.53,52.6,52.5,52.58,15000.0,29.1223,29.1611,29.1057,29.15,15000.0
2011-09-21 12:25:00,52.57,52.63,52.47,52.55,11000.0,29.1445,29.1777,29.089,29.1334,11000.0
2011-09-21 12:30:00,52.48,52.57,52.44,52.57,15500.0,29.0946,29.1445,29.0724,29.1445,15500.0
2011-09-21 12:35:00,52.6,52.72,52.55,52.72,10000.0,29.1611,29.2276,29.1334,29.2276,10000.0
2011-09-21 12:40:00,52.78,52.82,52.75,52.78,10000.0,29.2609,29.2831,29.2443,29.2609,10000.0
2011-09-21 12:45:00,52.76,52.79,52.64,52.66,18000.0,29.2498,29.2664,29.1833,29.1944,18000.0
2011-09-21 12:50:00,52.58,52.58,52.34,52.41,17000.0,29.15,29.15,29.017,29.0558,17000.0
2011-09-21 12:55:00,52.37,52.57,52.37,52.57,31000.0,29.0336,29.1445,29.0336,29.1445,31000.0
2011-09-21 13:00:00,52.52,52.69,52.52,52.62,41000.0,29.1168,29.211,29.1168,29.1722,41000.0
2011-09-21 13:05:00,52.56,52.76,52.56,52.68,32000.0,29.1389,29.2498,29.1389,29.2055,32000.0
2011-09-21 13:10:00,52.66,52.69,52.49,52.54,33500.0,29.1944,29.211,29.1001,29.1278,33500.0
2011-09-21 13:15:00,52.55,52.6,52.53,52.59,9000.0,29.1334,29.1611,29.1223,29.1556,9000.0
2011-09-21 13:20:00,52.56,52.86,52.56,52.86,12000.0,29.1389,29.3053,29.1389,29.3053,12000.0
2011-09-21 13:25:00,52.82,52.86,52.8,52.83,7500.0,29.2831,29.3053,29.272,29.2886,7500.0
2011-09-21 13:30:00,52.85,52.91,52.79,52.8,9500.0,29.2997,29.333,29.2664,29.272,9500.0
2011-09-21 13:35:00,52.87,52.87,52.8,52.83,15500.0,29.3108,29.3108,29.272,29.2886,15500.0
2011-09-21 13:40:00,52.9,53.04,52.89,52.94,9500.0,29.3274,29.405,29.3219,29.3496,9500.0
2011-09-21 13:45:00,52.97,53.04,52.96,52.99,14000.0,29.3662,29.405,29.3607,29.3773,14000.0
2011-09-21 13:50:00,53.0,53.0,52.91,52.97,15000.0,29.3829,29.3829,29.333,29.3662,15000.0
2011-09-21 13:55:00,52.96,53.13,52.93,53.12,15000.0,29.3607,29.4549,29.3441,29.4494,15000.0
2011-09-21 14:00:00,53.04,53.1,53.04,53.08,20500.0,29.405,29.4383,29.405,29.4272,20500.0
2011-09-21 14:05:00,53.06,53.2,53.06,53.18,20000.0,29.4161,29.4937,29.4161,29.4827,20000.0
2011-09-21 14:10:00,53.18,53.19,52.97,53.09,18000.0,29.4827,29.4882,29.3662,29.4328,18000.0
2011-09-21 14:15:00,53.09,53.09,52.68,52.82,16000.0,29.4328,29.4328,29.2055,29.2831,16000.0
2011-09-21 14:20:00,52.82,52.96,52.5,52.57,17000.0,29.2831,29.3607,29.1057,29.1445,17000.0
2011-09-21 14:25:00,52.69,52.69,52.4,52.4,99000.0,29.211,29.211,29.0502,29.0502,99000.0
2011-09-21 14:30:00,52.4,52.6,52.34,52.42,44000.0,29.0502,29.1611,29.017,29.0613,44000.0
2011-09-21 14:35:00,52.33,52.37,52.0,52.32,44000.0,29.0114,29.0336,28.8285,29.0059,44000.0
2011-09-21 14:40:00,52.29,52.47,52.1,52.4,29500.0,28.9892,29.089,28.8839,29.0502,29500.0
2011-09-21 14:45:00,52.4,52.59,52.38,52.59,18500.0,29.0502,29.1556,29.0391,29.1556,18500.0
2011-09-21 14:50:00,52.59,52.6,52.42,52.5,18000.0,29.1556,29.1611,29.0613,29.1057,18000.0
2011-09-21 14:55:00,52.46,52.46,52.3,52.3,32000.0,29.0835,29.0835,28.9948,28.9948,32000.0
2011-09-21 15:00:00,52.22,52.41,52.2,52.41,32500.0,28.9504,29.0558,28.9394,29.0558,32500.0
2011-09-21 15:05:00,52.49,52.53,52.37,52.47,24000.0,29.1001,29.1223,29.0336,29.089,24000.0
2011-09-21 15:10:00,52.51,52.68,52.4,52.4,32000.0,29.1112,29.2055,29.0502,29.0502,32000.0
2011-09-21 15:15:00,52.44,52.56,52.4,52.56,30000.0,29.0724,29.1389,29.0502,29.1389,30000.0
2011-09-21 15:20:00,52.59,52.62,52.41,52.52,46000.0,29.1556,29.1722,29.0558,29.1168,46000.0
2011-09-21 15:25:00,52.54,52.64,52.47,52.53,31000.0,29.1278,29.1833,29.089,29.1223,31000.0
2011-09-21 15:30:00,52.53,52.59,52.42,52.43,67000.0,29.1223,29.1556,29.0613,29.0669,67000.0
2011-09-21 15:35:00,52.43,52.46,52.21,52.21,37000.0,29.0669,29.0835,28.9449,28.9449,37000.0
2011-09-21 15:40:00,52.21,52.28,52.09,52.24,101500.0,28.9449,28.9837,28.8784,28.9615,101500.0
2011-09-21 15:45:00,52.24,52.53,52.19,52.46,180000.0,28.9615,29.1223,28.9338,29.0835,180000.0
2011-09-21 15:50:00,52.42,52.52,52.32,52.38,299500.0,29.0613,29.1168,29.0059,29.0391,299500.0
2011-09-21 15:55:00,52.34,52.37,51.52,51.62,316500.0,29.017,29.0336,28.5624,28.6178,316500.0
2011-09-22 09:30:00,50.16,50.6,50.16,50.47,96500.0,27.8084,28.0523,27.8084,27.9803,96500.0
2011-09-22 09:35:00,50.48,50.53,50.32,50.44,53000.0,27.9858,28.0135,27.8971,27.9636,53000.0
2011-09-22 09:40:00,50.47,50.59,50.4,50.48,23000.0,27.9803,28.0468,27.9414,27.9858,23000.0
2011-09-22 09:45:00,50.45,50.88,50.4,50.75,42000.0,27.9692,28.2076,27.9414,28.1355,42000.0
2011-09-22 09:50:00,50.77,51.06,50.77,50.97,34500.0,28.1466,28.3073,28.1466,28.2574,34500.0
2011-09-22 09:55:00,50.89,50.9,50.65,50.74,48500.0,28.2131,28.2186,28.08,28.1299,48500.0
2011-09-22 10:00:00,50.74,51.28,50.7,51.25,60500.0,28.1299,28.4293,28.1078,28.4127,60500.0
2011-09-22 10:05:00,51.27,52.44,51.27,52.44,140000.0,28.4238,29.0724,28.4238,29.0724,140000.0
2011-09-22 10:10:00,52.45,52.7,52.42,52.56,104000.0,29.0779,29.2165,29.0613,29.1389,104000.0
2011-09-22 10:15:00,52.53,52.58,52.16,52.16,28000.0,29.1223,29.15,28.9172,28.9172,28000.0
2011-09-22 10:20:00,52.16,52.18,51.9,51.91,19000.0,28.9172,28.9283,28.773,28.7786,19000.0
2011-09-22 10:25:00,51.8,51.83,51.24,51.28,67500.0,28.7176,28.7342,28.4071,28.4293,67500.0
2011-09-22 10:30:00,51.33,51.65,51.19,51.65,25000.0,28.457,28.6344,28.3794,28.6344,25000.0
2011-09-22 10:35:00,51.62,52.0,51.6,51.9,63000.0,28.6178,28.8285,28.6067,28.773,63000.0
2011-09-22 10:40:00,51.91,51.96,51.81,51.92,19500.0,28.7786,28.8063,28.7231,28.7841,19500.0
2011-09-22 10:45:00,51.87,52.0,51.87,51.89,6500.0,28.7564,28.8285,28.7564,28.7675,6500.0
2011-09-22 10:50:00,51.92,51.92,51.51,51.51,18000.0,28.7841,28.7841,28.5568,28.5568,18000.0
2011-09-22 10:55:00,51.54,51.68,51.53,51.68,14000.0,28.5735,28.6511,28.5679,28.6511,14000.0
2011-09-22 11:00:00,51.58,51.73,51.55,51.58,19500.0,28.5956,28.6788,28.579,28.5956,19500.0
2011-09-22 11:05:00,51.58,51.58,51.33,51.33,19000.0,28.5956,28.5956,28.457,28.457,19000.0
2011-09-22 11:10:00,51.41,51.46,51.28,51.28,8500.0,28.5014,28.5291,28.4293,28.4293,8500.0
2011-09-22 11:15:00,51.28,51.45,51.21,51.45,6000.0,28.4293,28.5236,28.3905,28.5236,6000.0
2011-09-22 11:20:00,51.43,51.54,51.43,51.54,5000.0,28.5125,28.5735,28.5125,28.5735,5000.0
2011-09-22 11:25:00,51.56,51.72,51.51,51.58,32500.0,28.5845,28.6732,28.5568,28.5956,32500.0
2011-09-22 11:30:00,51.65,51.89,51.65,51.86,12000.0,28.6344,28.7675,28.6344,28.7509,12000.0
2011-09-22 11:35:00,51.85,51.88,51.77,51.83,15500.0,28.7453,28.7619,28.701,28.7342,15500.0
2011-09-22 11:40:00,51.79,51.79,51.64,51.64,7000.0,28.712,28.712,28.6289,28.6289,7000.0
2011-09-22 11:45:00,51.61,51.61,51.48,51.52,17500.0,28.6123,28.6123,28.5402,28.5624,17500.0
2011-09-22 11:50:00,51.46,51.54,51.4,51.4,7500.0,28.5291,28.5735,28.4958,28.4958,7500.0
2011-09-22 11:55:00,51.47,51.53,51.4,51.4,10000.0,28.5346,28.5679,28.4958,28.4958,10000.0
2011-09-22 12:00:00,51.45,51.47,51.34,51.37,12500.0,28.5236,28.5346,28.4626,28.4792,12500.0
2011-09-22 12:05:00,51.36,51.44,51.27,51.38,9000.0,28.4737,28.518,28.4238,28.4847,9000.0
2011-09-22 12:10:00,51.36,51.49,51.36,51.45,11000.0,28.4737,28.5457,28.4737,28.5236,11000.0
2011-09-22 12:15:00,51.47,51.48,51.33,51.47,14000.0,28.5346,28.5402,28.457,28.5346,14000.0
2011-09-22 12:20:00,51.48,51.51,51.4,51.51,10500.0,28.5402,28.5568,28.4958,28.5568,10500.0
2011-09-22 12:25:00,51.56,51.85,51.56,51.75,23500.0,28.5845,28.7453,28.5845,28.6899,23500.0
2011-09-22 12:30:00,51.68,51.78,51.68,51.78,9000.0,28.6511,28.7065,28.6511,28.7065,9000.0
2011-09-22 12:35:00,51.74,51.95,51.74,51.85,18000.0,28.6843,28.8008,28.6843,28.7453,18000.0
2011-09-22 12:40:00,51.86,52.13,51.86,52.1,13500.0,28.7509,28.9005,28.7509,28.8839,13500.0
2011-09-22 12:45:00,52.02,52.24,52.02,52.24,16500.0,28.8396,28.9615,28.8396,28.9615,16500.0
2011-09-22 12:50:00,52.2,52.32,52.13,52.32,23500.0,28.9394,29.0059,28.9005,29.0059,23500.0
2011-09-22 12:55:00,52.24,52.33,52.18,52.33,22500.0,28.9615,29.0114,28.9283,29.0114,22500.0
2011-09-22 13:00:00,52.37,52.37,52.18,52.22,24500.0,29.0336,29.0336,28.9283,28.9504,24500.0
2011-09-22 13:05:00,52.22,52.22,52.03,52.03,12000.0,28.9504,28.9504,28.8451,28.8451,12000.0
2011-09-22 13:10:00,52.05,52.05,51.95,51.98,13000.0,28.8562,28.8562,28.8008,28.8174,13000.0
2011-09-22 13:15:00,51.97,52.02,51.85,51.85,9500.0,28.8118,28.8396,28.7453,28.7453,9500.0
2011-09-22 13:20:00,51.82,51.82,51.67,51.69,16500.0,28.7287,28.7287,28.6455,28.6566,16500.0
2011-09-22 13:25:00,51.66,51.74,51.6,51.67,9500.0,28.64,28.6843,28.6067,28.6455,9500.0
2011-09-22 13:30:00,51.66,51.76,51.64,51.73,23500.0,28.64,28.6954,28.6289,28.6788,23500.0
2011-09-22 13:35:00,51.73,51.79,51.62,51.77,26500.0,28.6788,28.712,28.6178,28.701,26500.0
2011-09-22 13:40:00,51.7,51.8,51.67,51.67,23500.0,28.6622,28.7176,28.6455,28.6455,23500.0
2011-09-22 13:45:00,51.67,51.8,51.67,51.75,21000.0,28.6455,28.7176,28.6455,28.6899,21000.0
2011-09-22 13:50:00,51.72,51.72,51.48,51.48,7000.0,28.6732,28.6732,28.5402,28.5402,7000.0
2011-09-22 13:55:00,51.48,51.53,51.26,51.3,64000.0,28.5402,28.5679,28.4182,28.4404,64000.0
2011-09-22 14:00:00,51.3,51.42,51.2,51.27,29500.0,28.4404,28.5069,28.385,28.4238,29500.0
2011-09-22 14:05:00,51.31,51.48,51.31,51.48,13500.0,28.4459,28.5402,28.4459,28.5402,13500.0
2011-09-22 14:10:00,51.47,51.51,51.43,51.51,7500.0,28.5346,28.5568,28.5125,28.5568,7500.0
2011-09-22 14:15:00,51.52,51.53,51.38,51.51,26500.0,28.5624,28.5679,28.4847,28.5568,26500.0
2011-09-22 14:20:00,51.51,52.16,51.51,51.87,48000.0,28.5568,28.9172,28.5568,28.7564,48000.0
2011-09-22 14:25:00,51.89,52.2,51.78,52.07,28500.0,28.7675,28.9394,28.7065,28.8673,28500.0
2011-09-22 14:30:00,51.99,52.02,51.68,51.76,24500.0,28.8229,28.8396,28.6511,28.6954,24500.0
2011-09-22 14:35:00,51.81,51.94,51.56,51.56,11000.0,28.7231,28.7952,28.5845,28.5845,11000.0
2011-09-22 14:40:00,51.56,51.91,51.56,51.86,16500.0,28.5845,28.7786,28.5845,28.7509,16500.0
2011-09-22 14:45:00,51.89,51.9,51.71,51.76,16000.0,28.7675,28.773,28.6677,28.6954,16000.0
2011-09-22 14:50:00,51.72,51.72,51.58,51.65,9500.0,28.6732,28.6732,28.5956,28.6344,9500.0
2011-09-22 14:55:00,51.69,51.69,51.47,51.47,15500.0,28.6566,28.6566,28.5346,28.5346,15500.0
2011-09-22 15:00:00,51.46,51.46,51.27,51.27,60000.0,28.5291,28.5291,28.4238,28.4238,60000.0
2011-09-22 15:05:00,51.26,51.39,51.15,51.39,37500.0,28.4182,28.4903,28.3572,28.4903,37500.0
2011-09-22 15:10:00,51.33,51.4,51.24,51.26,21500.0,28.457,28.4958,28.4071,28.4182,21500.0
2011-09-22 15:15:00,51.21,51.32,51.21,51.27,11000.0,28.3905,28.4515,28.3905,28.4238,11000.0
2011-09-22 15:20:00,51.2,51.23,50.87,50.91,38500.0,28.385,28.4016,28.202,28.2242,38500.0
2011-09-22 15:25:00,50.92,51.22,50.92,51.22,39000.0,28.2297,28.396,28.2297,28.396,39000.0
2011-09-22 15:30:00,51.24,51.45,51.14,51.22,41500.0,28.4071,28.5236,28.3517,28.396,41500.0
2011-09-22 15:35:00,51.22,51.52,51.02,51.5,33500.0,28.396,28.5624,28.2852,28.5513,33500.0
2011-09-22 15:40:00,51.58,51.74,51.44,51.57,35000.0,28.5956,28.6843,28.518,28.5901,35000.0
2011-09-22 15:45:00,51.5,51.96,51.43,51.92,101000.0,28.5513,28.8063,28.5125,28.7841,101000.0
2011-09-22 15:50:00,51.83,51.92,51.53,51.71,101500.0,28.7342,28.7841,28.5679,28.6677,101500.0
2011-09-22 15:55:00,51.74,52.04,51.69,51.77,240500.0,28.6843,28.8506,28.6566,28.701,240500.0
2011-09-23 09:30:00,51.64,51.76,51.18,51.76,63000.0,28.6289,28.6954,28.3739,28.6954,63000.0
2011-09-23 09:35:00,51.8,51.88,51.49,51.55,29000.0,28.7176,28.7619,28.5457,28.579,29000.0
2011-09-23 09:40:00,51.57,51.88,51.52,51.86,32500.0,28.5901,28.7619,28.5624,28.7509,32500.0
2011-09-23 09:45:00,51.77,52.02,51.77,51.95,38000.0,28.701,28.8396,28.701,28.8008,38000.0
2011-09-23 09:50:00,51.87,52.25,51.85,52.19,36000.0,28.7564,28.9671,28.7453,28.9338,36000.0
2011-09-23 09:55:00,52.27,52.36,52.0,52.0,35500.0,28.9782,29.0281,28.8285,28.8285,35500.0
2011-09-23 10:00:00,51.96,52.09,51.5,51.59,71500.0,28.8063,28.8784,28.5513,28.6012,71500.0
2011-09-23 10:05:00,51.53,51.57,51.27,51.53,38500.0,28.5679,28.5901,28.4238,28.5679,38500.0
2011-09-23 10:10:00,51.42,51.48,51.29,51.29,9500.0,28.5069,28.5402,28.4349,28.4349,9500.0
2011-09-23 10:15:00,51.32,51.57,51.31,51.4,62500.0,28.4515,28.5901,28.4459,28.4958,62500.0
2011-09-23 10:20:00,51.4,51.44,51.38,51.44,15500.0,28.4958,28.518,28.4847,28.518,15500.0
2011-09-23 10:25:00,51.48,51.64,51.46,51.64,51500.0,28.5402,28.6289,28.5291,28.6289,51500.0
2011-09-23 10:30:00,51.66,51.76,51.65,51.74,31000.0,28.64,28.6954,28.6344,28.6843,31000.0
2011-09-23 10:35:00,51.73,51.88,51.7,51.84,34000.0,28.6788,28.7619,28.6622,28.7398,34000.0
2011-09-23 10:40:00,51.88,51.89,51.65,51.8,19500.0,28.7619,28.7675,28.6344,28.7176,19500.0
2011-09-23 10:45:00,51.83,51.99,51.8,51.98,21500.0,28.7342,28.8229,28.7176,28.8174,21500.0
2011-09-23 10:50:00,51.99,52.03,51.79,51.81,34500.0,28.8229,28.8451,28.712,28.7231,34500.0
2011-09-23 10:55:00,51.89,51.9,51.77,51.83,19500.0,28.7675,28.773,28.701,28.7342,19500.0
2011-09-23 11:00:00,51.81,51.81,51.6,51.62,22000.0,28.7231,28.7231,28.6067,28.6178,22000.0
2011-09-23 11:05:00,51.67,51.8,51.67,51.76,15500.0,28.6455,28.7176,28.6455,28.6954,15500.0
2011-09-23 11:10:00,51.75,51.75,51.61,51.61,18000.0,28.6899,28.6899,28.6123,28.6123,18000.0
2011-09-23 11:15:00,51.57,51.8,51.55,51.77,28500.0,28.5901,28.7176,28.579,28.701,28500.0
2011-09-23 11:20:00,51.74,51.8,51.73,51.76,11000.0,28.6843,28.7176,28.6788,28.6954,11000.0
2011-09-23 11:25:00,51.77,51.8,51.59,51.69,16500.0,28.701,28.7176,28.6012,28.6566,16500.0
2011-09-23 11:30:00,51.67,51.67,51.59,51.65,8000.0,28.6455,28.6455,28.6012,28.6344,8000.0
2011-09-23 11:35:00,51.64,51.64,51.57,51.6,50000.0,28.6289,28.6289,28.5901,28.6067,50000.0
2011-09-23 11:40:00,51.64,51.77,51.64,51.73,52000.0,28.6289,28.701,28.6289,28.6788,52000.0
2011-09-23 11:45:00,51.75,52.0,51.73,51.85,86000.0,28.6899,28.8285,28.6788,28.7453,86000.0
2011-09-23 11:50:00,51.9,52.0,51.77,51.87,42500.0,28.773,28.8285,28.701,28.7564,42500.0
2011-09-23 11:55:00,51.87,52.04,51.78,52.04,35500.0,28.7564,28.8506,28.7065,28.8506,35500.0
2011-09-23 12:00:00,52.04,52.04,51.86,51.87,5000.0,28.8506,28.8506,28.7509,28.7564,5000.0
2011-09-23 12:05:00,51.87,52.11,51.87,52.04,37500.0,28.7564,28.8895,28.7564,28.8506,37500.0
2011-09-23 12:10:00,52.02,52.02,51.79,51.79,30000.0,28.8396,28.8396,28.712,28.712,30000.0
2011-09-23 12:15:00,51.92,52.0,51.86,51.99,31500.0,28.7841,28.8285,28.7509,28.8229,31500.0
2011-09-23 12:20:00,51.93,52.0,51.87,51.89,8000.0,28.7897,28.8285,28.7564,28.7675,8000.0
2011-09-23 12:25:00,51.83,51.89,51.75,51.89,41000.0,28.7342,28.7675,28.6899,28.7675,41000.0
2011-09-23 12:30:00,51.9,51.95,51.85,51.86,21000.0,28.773,28.8008,28.7453,28.7509,21000.0
2011-09-23 12:35:00,51.84,51.91,51.77,51.79,19000.0,28.7398,28.7786,28.701,28.712,19000.0
2011-09-23 12:40:00,51.82,51.82,51.6,51.62,22000.0,28.7287,28.7287,28.6067,28.6178,22000.0
2011-09-23 12:45:00,51.62,51.98,51.6,51.86,42000.0,28.6178,28.8174,28.6067,28.7509,42000.0
2011-09-23 12:50:00,51.86,51.97,51.83,51.83,15500.0,28.7509,28.8118,28.7342,28.7342,15500.0
2011-09-23 12:55:00,51.76,51.81,51.63,51.63,24000.0,28.6954,28.7231,28.6233,28.6233,24000.0
2011-09-23 13:00:00,51.64,51.71,51.62,51.64,11000.0,28.6289,28.6677,28.6178,28.6289,11000.0
2011-09-23 13:05:00,51.6,51.68,51.6,51.62,51500.0,28.6067,28.6511,28.6067,28.6178,51500.0
2011-09-23 13:10:00,51.68,51.88,51.65,51.65,23000.0,28.6511,28.7619,28.6344,28.6344,23000.0
2011-09-23 13:15:00,51.62,51.7,51.6,51.61,21500.0,28.6178,28.6622,28.6067,28.6123,21500.0
2011-09-23 13:20:00,51.61,51.73,51.6,51.65,21500.0,28.6123,28.6788,28.6067,28.6344,21500.0
2011-09-23 13:25:00,51.65,51.76,51.6,51.65,23500.0,28.6344,28.6954,28.6067,28.6344,23500.0
2011-09-23 13:30:00,51.6,51.95,51.6,51.64,62000.0,28.6067,28.8008,28.6067,28.6289,62000.0
2011-09-23 13:35:00,51.7,51.82,51.67,51.68,17500.0,28.6622,28.7287,28.6455,28.6511,17500.0
2011-09-23 13:40:00,51.69,51.89,51.62,51.89,11500.0,28.6566,28.7675,28.6178,28.7675,11500.0
2011-09-23 13:45:00,51.92,51.94,51.74,51.91,26000.0,28.7841,28.7952,28.6843,28.7786,26000.0
2011-09-23 13:50:00,51.93,51.93,51.77,51.78,15500.0,28.7897,28.7897,28.701,28.7065,15500.0
2011-09-23 13:55:00,51.77,51.87,51.77,51.78,11500.0,28.701,28.7564,28.701,28.7065,11500.0
2011-09-23 14:00:00,51.75,51.92,51.75,51.83,29000.0,28.6899,28.7841,28.6899,28.7342,29000.0
2011-09-23 14:05:00,51.81,51.81,51.7,51.73,26500.0,28.7231,28.7231,28.6622,28.6788,26500.0
2011-09-23 14:10:00,51.74,51.81,51.61,51.61,20000.0,28.6843,28.7231,28.6123,28.6123,20000.0
2011-09-23 14:15:00,51.64,51.77,51.62,51.66,22000.0,28.6289,28.701,28.6178,28.64,22000.0
2011-09-23 14:20:00,51.69,51.69,51.53,51.56,27000.0,28.6566,28.6566,28.5679,28.5845,27000.0
2011-09-23 14:25:00,51.53,51.57,51.53,51.53,47500.0,28.5679,28.5901,28.5679,28.5679,47500.0
2011-09-23 14:30:00,51.55,51.6,51.55,51.58,22500.0,28.579,28.6067,28.579,28.5956,22500.0
2011-09-23 14:35:00,51.58,51.66,51.55,51.55,12000.0,28.5956,28.64,28.579,28.579,12000.0
2011-09-23 14:40:00,51.57,51.63,51.48,51.49,22500.0,28.5901,28.6233,28.5402,28.5457,22500.0
2011-09-23 14:45:00,51.54,51.58,51.32,51.34,31000.0,28.5735,28.5956,28.4515,28.4626,31000.0
2011-09-23 14:50:00,51.35,51.38,51.26,51.38,33000.0,28.4681,28.4847,28.4182,28.4847,33000.0
2011-09-23 14:55:00,51.38,51.4,51.24,51.3,21500.0,28.4847,28.4958,28.4071,28.4404,21500.0
2011-09-23 15:00:00,51.33,51.54,51.33,51.48,21500.0,28.457,28.5735,28.457,28.5402,21500.0
2011-09-23 15:05:00,51.5,51.52,51.39,51.45,17000.0,28.5513,28.5624,28.4903,28.5236,17000.0
2011-09-23 15:10:00,51.44,51.51,51.32,51.49,22500.0,28.518,28.5568,28.4515,28.5457,22500.0
2011-09-23 15:15:00,51.48,51.52,51.33,51.43,25000.0,28.5402,28.5624,28.457,28.5125,25000.0
2011-09-23 15:20:00,51.36,51.57,51.35,51.57,29500.0,28.4737,28.5901,28.4681,28.5901,29500.0
2011-09-23 15:25:00,51.54,51.65,51.5,51.62,20500.0,28.5735,28.6344,28.5513,28.6178,20500.0
2011-09-23 15:30:00,51.61,51.65,51.49,51.53,30000.0,28.6123,28.6344,28.5457,28.5679,30000.0
2011-09-23 15:35:00,51.6,51.69,51.58,51.65,30000.0,28.6067,28.6566,28.5956,28.6344,30000.0
2011-09-23 15:40:00,51.63,51.66,51.44,51.49,28000.0,28.6233,28.64,28.518,28.5457,28000.0
2011-09-23 15:45:00,51.5,51.51,51.27,51.36,47500.0,28.5513,28.5568,28.4238,28.4737,47500.0
2011-09-23 15:50:00,51.37,51.42,51.23,51.32,61000.0,28.4792,28.5069,28.4016,28.4515,61000.0
2011-09-23 15:55:00,51.31,51.68,51.31,51.68,178000.0,28.4459,28.6511,28.4459,28.6511,178000.0
2011-09-26 09:30:00,52.12,52.38,51.4,51.53,37000.0,28.895,29.0391,28.4958,28.5679,37000.0
2011-09-26 09:35:00,51.89,51.91,51.57,51.66,23000.0,28.7675,28.7786,28.5901,28.64,23000.0
2011-09-26 09:40:00,51.71,51.71,51.45,51.6,39500.0,28.6677,28.6677,28.5236,28.6067,39500.0
2011-09-26 09:45:00,51.67,51.87,51.65,51.84,26500.0,28.6455,28.7564,28.6344,28.7398,26500.0
2011-09-26 09:50:00,51.87,51.87,51.63,51.86,27000.0,28.7564,28.7564,28.6233,28.7509,27000.0
2011-09-26 09:55:00,51.86,51.9,51.54,51.54,23500.0,28.7509,28.773,28.5735,28.5735,23500.0
2011-09-26 10:00:00,51.63,51.72,51.34,51.42,35000.0,28.6233,28.6732,28.4626,28.5069,35000.0
2011-09-26 10:05:00,51.48,51.49,51.3,51.44,17500.0,28.5402,28.5457,28.4404,28.518,17500.0
2011-09-26 10:10:00,51.39,51.39,51.22,51.25,24000.0,28.4903,28.4903,28.396,28.4127,24000.0
2011-09-26 10:15:00,51.33,51.33,51.13,51.28,27000.0,28.457,28.457,28.3462,28.4293,27000.0
2011-09-26 10:20:00,51.23,51.41,51.2,51.41,21000.0,28.4016,28.5014,28.385,28.5014,21000.0
2011-09-26 10:25:00,51.33,51.45,51.3,51.45,12500.0,28.457,28.5236,28.4404,28.5236,12500.0
2011-09-26 10:30:00,51.46,51.61,51.41,51.61,30000.0,28.5291,28.6123,28.5014,28.6123,30000.0
2011-09-26 10:35:00,51.45,51.49,51.29,51.33,8500.0,28.5236,28.5457,28.4349,28.457,8500.0
2011-09-26 10:40:00,51.25,51.63,51.25,51.62,19000.0,28.4127,28.6233,28.4127,28.6178,19000.0
2011-09-26 10:45:00,51.68,51.68,51.49,51.49,8500.0,28.6511,28.6511,28.5457,28.5457,8500.0
2011-09-26 10:50:00,51.48,51.82,51.48,51.81,20500.0,28.5402,28.7287,28.5402,28.7231,20500.0
2011-09-26 10:55:00,51.79,51.86,51.73,51.81,23500.0,28.712,28.7509,28.6788,28.7231,23500.0
2011-09-26 11:00:00,51.83,51.85,51.74,51.77,22500.0,28.7342,28.7453,28.6843,28.701,22500.0
2011-09-26 11:05:00,51.81,51.87,51.74,51.74,14500.0,28.7231,28.7564,28.6843,28.6843,14500.0
2011-09-26 11:10:00,51.73,51.82,51.61,51.77,16500.0,28.6788,28.7287,28.6123,28.701,16500.0
2011-09-26 11:15:00,51.82,51.97,51.81,51.94,16500.0,28.7287,28.8118,28.7231,28.7952,16500.0
2011-09-26 11:20:00,51.87,52.15,51.87,52.15,27000.0,28.7564,28.9116,28.7564,28.9116,27000.0
2011-09-26 11:25:00,52.15,52.15,52.06,52.09,33500.0,28.9116,28.9116,28.8617,28.8784,33500.0
2011-09-26 11:30:00,52.07,52.07,51.87,51.98,16500.0,28.8673,28.8673,28.7564,28.8174,16500.0
2011-09-26 11:35:00,52.03,52.1,51.93,52.08,17500.0,28.8451,28.8839,28.7897,28.8728,17500.0
2011-09-26 11:40:00,52.09,52.19,52.07,52.11,21500.0,28.8784,28.9338,28.8673,28.8895,21500.0
2011-09-26 11:45:00,52.15,52.18,52.05,52.05,10000.0,28.9116,28.9283,28.8562,28.8562,10000.0
2011-09-26 11:50:00,52.07,52.12,52.01,52.12,11500.0,28.8673,28.895,28.834,28.895,11500.0
2011-09-26 11:55:00,52.11,52.18,52.06,52.09,14000.0,28.8895,28.9283,28.8617,28.8784,14000.0
2011-09-26 12:00:00,52.12,52.12,51.98,52.03,13000.0,28.895,28.895,28.8174,28.8451,13000.0
2011-09-26 12:05:00,52.05,52.08,52.02,52.07,4500.0,28.8562,28.8728,28.8396,28.8673,4500.0
2011-09-26 12:10:00,52.04,52.1,51.98,51.98,50000.0,28.8506,28.8839,28.8174,28.8174,50000.0
2011-09-26 12:15:00,51.89,51.94,51.87,51.9,7000.0,28.7675,28.7952,28.7564,28.773,7000.0
2011-09-26 12:20:00,51.86,51.98,51.8,51.8,14000.0,28.7509,28.8174,28.7176,28.7176,14000.0
2011-09-26 12:25:00,51.84,51.93,51.78,51.92,9000.0,28.7398,28.7897,28.7065,28.7841,9000.0
2011-09-26 12:30:00,51.9,52.03,51.87,52.03,26500.0,28.773,28.8451,28.7564,28.8451,26500.0
2011-09-26 12:35:00,51.98,52.1,51.95,51.98,9000.0,28.8174,28.8839,28.8008,28.8174,9000.0
2011-09-26 12:40:00,51.94,51.97,51.77,51.88,19500.0,28.7952,28.8118,28.701,28.7619,19500.0
2011-09-26 12:45:00,51.8,51.83,51.67,51.67,17000.0,28.7176,28.7342,28.6455,28.6455,17000.0
2011-09-26 12:50:00,51.67,51.74,51.6,51.74,20000.0,28.6455,28.6843,28.6067,28.6843,20000.0
2011-09-26 12:55:00,51.69,51.87,51.69,51.87,4000.0,28.6566,28.7564,28.6566,28.7564,4000.0
2011-09-26 13:00:00,51.81,51.81,51.62,51.64,26500.0,28.7231,28.7231,28.6178,28.6289,26500.0
2011-09-26 13:05:00,51.57,51.76,51.55,51.69,24500.0,28.5901,28.6954,28.579,28.6566,24500.0
2011-09-26 13:10:00,51.69,51.72,51.6,51.61,23500.0,28.6566,28.6732,28.6067,28.6123,23500.0
2011-09-26 13:15:00,51.57,51.6,51.5,51.53,11500.0,28.5901,28.6067,28.5513,28.5679,11500.0
2011-09-26 13:20:00,51.64,51.71,51.56,51.61,16500.0,28.6289,28.6677,28.5845,28.6123,16500.0
2011-09-26 13:25:00,51.57,51.62,51.56,51.58,5000.0,28.5901,28.6178,28.5845,28.5956,5000.0
2011-09-26 13:30:00,51.53,51.68,51.51,51.51,8000.0,28.5679,28.6511,28.5568,28.5568,8000.0
2011-09-26 13:35:00,51.5,51.54,51.44,51.51,18000.0,28.5513,28.5735,28.518,28.5568,18000.0
2011-09-26 13:40:00,51.57,51.59,51.42,51.51,12500.0,28.5901,28.6012,28.5069,28.5568,12500.0
2011-09-26 13:45:00,51.53,51.64,51.52,51.6,20000.0,28.5679,28.6289,28.5624,28.6067,20000.0
2011-09-26 13:50:00,51.56,51.73,51.54,51.72,10000.0,28.5845,28.6788,28.5735,28.6732,10000.0
2011-09-26 13:55:00,51.69,51.71,51.56,51.58,14500.0,28.6566,28.6677,28.5845,28.5956,14500.0
2011-09-26 14:00:00,51.6,51.9,51.54,51.73,27000.0,28.6067,28.773,28.5735,28.6788,27000.0
2011-09-26 14:05:00,51.77,51.82,51.65,51.65,18500.0,28.701,28.7287,28.6344,28.6344,18500.0
2011-09-26 14:10:00,51.73,51.73,51.52,51.52,16500.0,28.6788,28.6788,28.5624,28.5624,16500.0
2011-09-26 14:15:00,51.58,51.72,51.58,51.62,21000.0,28.5956,28.6732,28.5956,28.6178,21000.0
2011-09-26 14:20:00,51.68,51.68,51.54,51.55,12000.0,28.6511,28.6511,28.5735,28.579,12000.0
2011-09-26 14:25:00,51.58,51.7,51.53,51.59,17000.0,28.5956,28.6622,28.5679,28.6012,17000.0
2011-09-26 14:30:00,51.59,51.77,51.53,51.72,17500.0,28.6012,28.701,28.5679,28.6732,17500.0
2011-09-26 14:35:00,51.82,51.9,51.76,51.87,24000.0,28.7287,28.773,28.6954,28.7564,24000.0
2011-09-26 14:40:00,51.89,52.03,51.89,52.01,31500.0,28.7675,28.8451,28.7675,28.834,31500.0
2011-09-26 14:45:00,52.01,52.15,51.99,52.02,27500.0,28.834,28.9116,28.8229,28.8396,27500.0
2011-09-26 14:50:00,52.02,52.04,51.88,51.95,13500.0,28.8396,28.8506,28.7619,28.8008,13500.0
2011-09-26 14:55:00,51.93,52.12,51.93,52.08,11000.0,28.7897,28.895,28.7897,28.8728,11000.0
2011-09-26 15:00:00,52.08,52.24,52.07,52.13,29000.0,28.8728,28.9615,28.8673,28.9005,29000.0
2011-09-26 15:05:00,52.07,52.08,51.92,52.02,35500.0,28.8673,28.8728,28.7841,28.8396,35500.0
2011-09-26 15:10:00,52.04,52.08,51.96,52.07,22000.0,28.8506,28.8728,28.8063,28.8673,22000.0
2011-09-26 15:15:00,52.06,52.17,51.99,52.15,15500.0,28.8617,28.9227,28.8229,28.9116,15500.0
2011-09-26 15:20:00,52.15,52.16,52.02,52.07,15000.0,28.9116,28.9172,28.8396,28.8673,15000.0
2011-09-26 15:25:00,52.03,52.15,52.02,52.14,18000.0,28.8451,28.9116,28.8396,28.9061,18000.0
2011-09-26 15:30:00,52.11,52.11,51.95,52.05,32500.0,28.8895,28.8895,28.8008,28.8562,32500.0
2011-09-26 15:35:00,52.04,52.16,52.04,52.16,21000.0,28.8506,28.9172,28.8506,28.9172,21000.0
2011-09-26 15:40:00,52.16,52.3,52.15,52.28,42000.0,28.9172,28.9948,28.9116,28.9837,42000.0
2011-09-26 15:45:00,52.34,52.63,52.34,52.57,30500.0,29.017,29.1777,29.017,29.1445,30500.0
2011-09-26 15:50:00,52.59,52.84,52.59,52.84,100500.0,29.1556,29.2942,29.1556,29.2942,100500.0
2011-09-26 15:55:00,52.83,52.88,52.72,52.81,191000.0,29.2886,29.3163,29.2276,29.2775,191000.0
2011-09-27 09:30:00,53.86,53.86,53.03,53.64,153500.0,29.8596,29.8596,29.3995,29.7377,153500.0
2011-09-27 09:35:00,53.62,53.79,53.43,53.64,47000.0,29.7266,29.8208,29.6213,29.7377,47000.0
2011-09-27 09:40:00,53.72,53.84,53.59,53.61,65000.0,29.782,29.8486,29.71,29.721,65000.0
2011-09-27 09:45:00,53.54,53.89,53.54,53.83,46000.0,29.6822,29.8763,29.6822,29.843,46000.0
2011-09-27 09:50:00,53.85,53.96,53.79,53.79,33500.0,29.8541,29.9151,29.8208,29.8208,33500.0
2011-09-27 09:55:00,53.79,53.97,53.77,53.89,31000.0,29.8208,29.9206,29.8097,29.8763,31000.0
2011-09-27 10:00:00,53.91,53.97,53.76,53.9,45500.0,29.8874,29.9206,29.8042,29.8818,45500.0
2011-09-27 10:05:00,53.89,53.96,53.84,53.93,46500.0,29.8763,29.9151,29.8486,29.8985,46500.0
2011-09-27 10:10:00,53.88,54.0,53.85,53.92,41500.0,29.8707,29.9373,29.8541,29.8929,41500.0
2011-09-27 10:15:00,53.9,54.0,53.9,53.92,40500.0,29.8818,29.9373,29.8818,29.8929,40500.0
2011-09-27 10:20:00,53.92,53.95,53.82,53.9,34500.0,29.8929,29.9095,29.8375,29.8818,34500.0
2011-09-27 10:25:00,53.93,53.94,53.87,53.87,16000.0,29.8985,29.904,29.8652,29.8652,16000.0
2011-09-27 10:30:00,53.91,53.94,53.76,53.76,13000.0,29.8874,29.904,29.8042,29.8042,13000.0
2011-09-27 10:35:00,53.79,53.86,53.53,53.54,38500.0,29.8208,29.8596,29.6767,29.6822,38500.0
2011-09-27 10:40:00,53.54,53.59,53.48,53.5,12000.0,29.6822,29.71,29.649,29.6601,12000.0
2011-09-27 10:45:00,53.51,53.56,53.49,53.51,51000.0,29.6656,29.6933,29.6545,29.6656,51000.0
2011-09-27 10:50:00,53.51,53.53,53.4,53.42,65500.0,29.6656,29.6767,29.6046,29.6157,65500.0
2011-09-27 10:55:00,53.4,53.52,53.38,53.51,30000.0,29.6046,29.6712,29.5935,29.6656,30000.0
2011-09-27 11:00:00,53.59,53.7,53.56,53.65,17500.0,29.71,29.7709,29.6933,29.7432,17500.0
2011-09-27 11:05:00,53.63,53.66,53.53,53.57,24500.0,29.7321,29.7488,29.6767,29.6989,24500.0
2011-09-27 11:10:00,53.57,53.58,53.42,53.42,39500.0,29.6989,29.7044,29.6157,29.6157,39500.0
2011-09-27 11:15:00,53.47,53.47,53.35,53.4,24500.0,29.6434,29.6434,29.5769,29.6046,24500.0
2011-09-27 11:20:00,53.39,53.4,53.19,53.31,24000.0,29.5991,29.6046,29.4882,29.5547,24000.0
2011-09-27 11:25:00,53.32,53.38,53.23,53.38,78000.0,29.5603,29.5935,29.5104,29.5935,78000.0
2011-09-27 11:30:00,53.32,53.38,53.27,53.35,12000.0,29.5603,29.5935,29.5326,29.5769,12000.0
2011-09-27 11:35:00,53.35,53.35,53.19,53.24,18500.0,29.5769,29.5769,29.4882,29.5159,18500.0
2011-09-27 11:40:00,53.23,53.28,53.14,53.14,22500.0,29.5104,29.5381,29.4605,29.4605,22500.0
2011-09-27 11:45:00,53.15,53.21,52.99,52.99,44500.0,29.466,29.4993,29.3773,29.3773,44500.0
2011-09-27 11:50:00,53.0,53.07,52.88,53.03,47500.0,29.3829,29.4217,29.3163,29.3995,47500.0
2011-09-27 11:55:00,53.07,53.1,53.01,53.06,9500.0,29.4217,29.4383,29.3884,29.4161,9500.0
2011-09-27 12:00:00,53.1,53.13,53.06,53.1,14000.0,29.4383,29.4549,29.4161,29.4383,14000.0
2011-09-27 12:05:00,53.11,53.22,53.11,53.19,17500.0,29.4438,29.5048,29.4438,29.4882,17500.0
2011-09-27 12:10:00,53.19,53.45,53.19,53.36,38000.0,29.4882,29.6323,29.4882,29.5824,38000.0
2011-09-27 12:15:00,53.39,53.39,53.35,53.35,2000.0,29.5991,29.5991,29.5769,29.5769,2000.0
2011-09-27 12:20:00,53.38,53.48,53.38,53.38,14000.0,29.5935,29.649,29.5935,29.5935,14000.0
2011-09-27 12:25:00,53.38,53.5,53.38,53.5,15500.0,29.5935,29.6601,29.5935,29.6601,15500.0
2011-09-27 12:30:00,53.5,53.51,53.45,53.45,8000.0,29.6601,29.6656,29.6323,29.6323,8000.0
2011-09-27 12:35:00,53.49,53.54,53.46,53.48,10500.0,29.6545,29.6822,29.6379,29.649,10500.0
2011-09-27 12:40:00,53.5,53.53,53.4,53.4,17000.0,29.6601,29.6767,29.6046,29.6046,17000.0
2011-09-27 12:45:00,53.41,53.48,53.41,53.48,9500.0,29.6102,29.649,29.6102,29.649,9500.0
2011-09-27 12:50:00,53.5,53.5,53.48,53.48,17000.0,29.6601,29.6601,29.649,29.649,17000.0
2011-09-27 12:55:00,53.45,53.5,53.42,53.47,7500.0,29.6323,29.6601,29.6157,29.6434,7500.0
2011-09-27 13:00:00,53.47,53.52,53.43,53.49,15000.0,29.6434,29.6712,29.6213,29.6545,15000.0
2011-09-27 13:05:00,53.5,53.53,53.49,53.5,12000.0,29.6601,29.6767,29.6545,29.6601,12000.0
2011-09-27 13:10:00,53.53,53.53,53.46,53.46,14500.0,29.6767,29.6767,29.6379,29.6379,14500.0
2011-09-27 13:15:00,53.53,53.59,53.45,53.55,35500.0,29.6767,29.71,29.6323,29.6878,35500.0
2011-09-27 13:20:00,53.5,53.53,53.48,53.53,10000.0,29.6601,29.6767,29.649,29.6767,10000.0
2011-09-27 13:25:00,53.52,53.53,53.49,53.53,14000.0,29.6712,29.6767,29.6545,29.6767,14000.0
2011-09-27 13:30:00,53.54,53.54,53.34,53.36,34500.0,29.6822,29.6822,29.5714,29.5824,34500.0
2011-09-27 13:35:00,53.37,53.59,53.35,53.59,18500.0,29.588,29.71,29.5769,29.71,18500.0
2011-09-27 13:40:00,53.56,53.59,53.49,53.5,24000.0,29.6933,29.71,29.6545,29.6601,24000.0
2011-09-27 13:45:00,53.56,53.75,53.53,53.61,49000.0,29.6933,29.7987,29.6767,29.721,49000.0
2011-09-27 13:50:00,53.68,53.71,53.64,53.65,9000.0,29.7599,29.7765,29.7377,29.7432,9000.0
2011-09-27 13:55:00,53.6,53.64,53.57,53.61,16500.0,29.7155,29.7377,29.6989,29.721,16500.0
2011-09-27 14:00:00,53.63,53.64,53.6,53.63,14000.0,29.7321,29.7377,29.7155,29.7321,14000.0
2011-09-27 14:05:00,53.61,53.68,53.61,53.62,15500.0,29.721,29.7599,29.721,29.7266,15500.0
2011-09-27 14:10:00,53.65,53.79,53.65,53.75,16500.0,29.7432,29.8208,29.7432,29.7987,16500.0
2011-09-27 14:15:00,53.77,53.82,53.76,53.77,14500.0,29.8097,29.8375,29.8042,29.8097,14500.0
2011-09-27 14:20:00,53.81,53.84,53.68,53.71,18000.0,29.8319,29.8486,29.7599,29.7765,18000.0
2011-09-27 14:25:00,53.69,53.76,53.69,53.71,15500.0,29.7654,29.8042,29.7654,29.7765,15500.0
2011-09-27 14:30:00,53.7,53.77,53.7,53.71,22000.0,29.7709,29.8097,29.7709,29.7765,22000.0
2011-09-27 14:35:00,53.73,53.86,53.71,53.71,15000.0,29.7876,29.8596,29.7765,29.7765,15000.0
2011-09-27 14:40:00,53.72,53.77,53.67,53.73,18000.0,29.782,29.8097,29.7543,29.7876,18000.0
2011-09-27 14:45:00,53.71,53.76,53.64,53.67,33000.0,29.7765,29.8042,29.7377,29.7543,33000.0
2011-09-27 14:50:00,53.63,53.74,53.63,53.67,7500.0,29.7321,29.7931,29.7321,29.7543,7500.0
2011-09-27 14:55:00,53.71,53.74,53.62,53.67,18500.0,29.7765,29.7931,29.7266,29.7543,18500.0
2011-09-27 15:00:00,53.7,53.7,53.57,53.64,28500.0,29.7709,29.7709,29.6989,29.7377,28500.0
2011-09-27 15:05:00,53.57,53.57,53.25,53.41,36500.0,29.6989,29.6989,29.5215,29.6102,36500.0
2011-09-27 15:10:00,53.52,53.54,53.26,53.3,18500.0,29.6712,29.6822,29.527,29.5492,18500.0
2011-09-27 15:15:00,53.29,53.4,53.29,53.35,32000.0,29.5436,29.6046,29.5436,29.5769,32000.0
2011-09-27 15:20:00,53.36,53.36,52.76,52.86,82500.0,29.5824,29.5824,29.2498,29.3053,82500.0
2011-09-27 15:25:00,52.86,52.96,52.69,52.76,52000.0,29.3053,29.3607,29.211,29.2498,52000.0
2011-09-27 15:30:00,52.73,52.99,52.69,52.93,27500.0,29.2332,29.3773,29.211,29.3441,27500.0
2011-09-27 15:35:00,52.93,53.04,52.79,52.79,49500.0,29.3441,29.405,29.2664,29.2664,49500.0
2011-09-27 15:40:00,52.8,52.8,52.55,52.71,57500.0,29.272,29.272,29.1334,29.2221,57500.0
2011-09-27 15:45:00,52.67,52.72,52.09,52.12,154500.0,29.1999,29.2276,28.8784,28.895,154500.0
2011-09-27 15:50:00,52.22,52.38,52.09,52.14,113000.0,28.9504,29.0391,28.8784,28.9061,113000.0
2011-09-27 15:55:00,52.13,52.65,52.06,52.46,274500.0,28.9005,29.1888,28.8617,29.0835,274500.0
2011-09-28 09:30:00,52.41,52.54,52.1,52.1,58000.0,29.0558,29.1278,28.8839,28.8839,58000.0
2011-09-28 09:35:00,52.22,52.25,51.91,52.05,34000.0,28.9504,28.9671,28.7786,28.8562,34000.0
2011-09-28 09:40:00,52.0,52.22,51.99,52.22,28500.0,28.8285,28.9504,28.8229,28.9504,28500.0
2011-09-28 09:45:00,52.19,52.44,52.19,52.42,19000.0,28.9338,29.0724,28.9338,29.0613,19000.0
2011-09-28 09:50:00,52.46,52.46,52.32,52.32,22000.0,29.0835,29.0835,29.0059,29.0059,22000.0
2011-09-28 09:55:00,52.32,52.39,52.31,52.35,13000.0,29.0059,29.0447,29.0003,29.0225,13000.0
2011-09-28 10:00:00,52.3,52.3,52.25,52.28,16500.0,28.9948,28.9948,28.9671,28.9837,16500.0
2011-09-28 10:05:00,52.24,52.24,52.12,52.14,19500.0,28.9615,28.9615,28.895,28.9061,19500.0
2011-09-28 10:10:00,52.12,52.26,51.93,52.22,40500.0,28.895,28.9726,28.7897,28.9504,40500.0
2011-09-28 10:15:00,52.21,52.26,51.76,51.76,54500.0,28.9449,28.9726,28.6954,28.6954,54500.0
2011-09-28 10:20:00,51.81,51.93,51.48,51.51,94500.0,28.7231,28.7897,28.5402,28.5568,94500.0
2011-09-28 10:25:00,51.51,51.7,51.47,51.62,48000.0,28.5568,28.6622,28.5346,28.6178,48000.0
2011-09-28 10:30:00,51.6,51.66,51.42,51.51,35000.0,28.6067,28.64,28.5069,28.5568,35000.0
2011-09-28 10:35:00,51.51,51.67,51.32,51.32,32500.0,28.5568,28.6455,28.4515,28.4515,32500.0
2011-09-28 10:40:00,51.37,51.45,51.32,51.4,19500.0,28.4792,28.5236,28.4515,28.4958,19500.0
2011-09-28 10:45:00,51.4,51.6,51.37,51.49,27000.0,28.4958,28.6067,28.4792,28.5457,27000.0
2011-09-28 10:50:00,51.49,51.6,51.49,51.55,11500.0,28.5457,28.6067,28.5457,28.579,11500.0
2011-09-28 10:55:00,51.55,51.58,51.52,51.52,11500.0,28.579,28.5956,28.5624,28.5624,11500.0
2011-09-28 11:00:00,51.5,51.5,51.3,51.33,29000.0,28.5513,28.5513,28.4404,28.457,29000.0
2011-09-28 11:05:00,51.39,51.39,51.16,51.2,76500.0,28.4903,28.4903,28.3628,28.385,76500.0
2011-09-28 11:10:00,51.24,51.33,51.13,51.26,58500.0,28.4071,28.457,28.3462,28.4182,58500.0
2011-09-28 11:15:00,51.26,51.26,51.1,51.13,69500.0,28.4182,28.4182,28.3295,28.3462,69500.0
2011-09-28 11:20:00,51.13,51.21,51.08,51.2,31000.0,28.3462,28.3905,28.3184,28.385,31000.0
2011-09-28 11:25:00,51.21,51.28,51.14,51.28,26000.0,28.3905,28.4293,28.3517,28.4293,26000.0
2011-09-28 11:30:00,51.28,51.3,51.1,51.17,25500.0,28.4293,28.4404,28.3295,28.3683,25500.0
2011-09-28 11:35:00,51.15,51.8,51.11,51.78,118000.0,28.3572,28.7176,28.3351,28.7065,118000.0
2011-09-28 11:40:00,51.78,51.8,51.59,51.64,40500.0,28.7065,28.7176,28.6012,28.6289,40500.0
2011-09-28 11:45:00,51.73,51.8,51.73,51.79,17000.0,28.6788,28.7176,28.6788,28.712,17000.0
2011-09-28 11:50:00,51.8,51.92,51.8,51.92,25000.0,28.7176,28.7841,28.7176,28.7841,25000.0
2011-09-28 11:55:00,51.92,52.0,51.86,51.87,18000.0,28.7841,28.8285,28.7509,28.7564,18000.0
2011-09-28 12:00:00,51.92,51.95,51.8,51.81,14000.0,28.7841,28.8008,28.7176,28.7231,14000.0
2011-09-28 12:05:00,51.79,51.8,51.68,51.68,5500.0,28.712,28.7176,28.6511,28.6511,5500.0
2011-09-28 12:10:00,51.62,51.71,51.62,51.63,8500.0,28.6178,28.6677,28.6178,28.6233,8500.0
2011-09-28 12:15:00,51.63,51.63,51.51,51.63,7500.0,28.6233,28.6233,28.5568,28.6233,7500.0
2011-09-28 12:20:00,51.68,51.83,51.68,51.83,9000.0,28.6511,28.7342,28.6511,28.7342,9000.0
2011-09-28 12:25:00,51.79,51.85,51.74,51.76,17000.0,28.712,28.7453,28.6843,28.6954,17000.0
2011-09-28 12:30:00,51.79,51.79,51.65,51.66,5500.0,28.712,28.712,28.6344,28.64,5500.0
2011-09-28 12:35:00,51.66,51.67,51.56,51.62,12000.0,28.64,28.6455,28.5845,28.6178,12000.0
2011-09-28 12:40:00,51.62,51.64,51.52,51.53,11000.0,28.6178,28.6289,28.5624,28.5679,11000.0
2011-09-28 12:45:00,51.55,51.59,51.53,51.59,8500.0,28.579,28.6012,28.5679,28.6012,8500.0
2011-09-28 12:50:00,51.57,51.59,51.47,51.51,13500.0,28.5901,28.6012,28.5346,28.5568,13500.0
2011-09-28 12:55:00,51.51,51.71,51.46,51.71,8000.0,28.5568,28.6677,28.5291,28.6677,8000.0
2011-09-28 13:00:00,51.66,51.67,51.54,51.54,11000.0,28.64,28.6455,28.5735,28.5735,11000.0
2011-09-28 13:05:00,51.56,51.7,51.54,51.54,6000.0,28.5845,28.6622,28.5735,28.5735,6000.0
2011-09-28 13:10:00,51.5,51.5,51.38,51.45,15500.0,28.5513,28.5513,28.4847,28.5236,15500.0
2011-09-28 13:15:00,51.43,51.5,51.4,51.42,9500.0,28.5125,28.5513,28.4958,28.5069,9500.0
2011-09-28 13:20:00,51.38,51.4,51.35,51.37,7500.0,28.4847,28.4958,28.4681,28.4792,7500.0
2011-09-28 13:25:00,51.37,51.37,51.26,51.26,13000.0,28.4792,28.4792,28.4182,28.4182,13000.0
2011-09-28 13:30:00,51.24,51.25,51.0,51.0,28000.0,28.4071,28.4127,28.2741,28.2741,28000.0
2011-09-28 13:35:00,51.08,51.24,51.04,51.24,10000.0,28.3184,28.4071,28.2963,28.4071,10000.0
2011-09-28 13:40:00,51.22,51.25,51.12,51.23,16500.0,28.396,28.4127,28.3406,28.4016,16500.0
2011-09-28 13:45:00,51.23,51.24,51.08,51.18,12500.0,28.4016,28.4071,28.3184,28.3739,12500.0
2011-09-28 13:50:00,51.18,51.37,51.17,51.23,16500.0,28.3739,28.4792,28.3683,28.4016,16500.0
2011-09-28 13:55:00,51.22,51.22,51.05,51.05,21000.0,28.396,28.396,28.3018,28.3018,21000.0
2011-09-28 14:00:00,51.05,51.05,50.86,50.86,13000.0,28.3018,28.3018,28.1965,28.1965,13000.0
2011-09-28 14:05:00,50.92,51.08,50.92,51.01,16000.0,28.2297,28.3184,28.2297,28.2796,16000.0
2011-09-28 14:10:00,51.01,51.05,50.99,51.05,12500.0,28.2796,28.3018,28.2685,28.3018,12500.0
2011-09-28 14:15:00,51.1,51.17,51.03,51.17,13000.0,28.3295,28.3683,28.2907,28.3683,13000.0
2011-09-28 14:20:00,51.15,51.15,51.0,51.1,11500.0,28.3572,28.3572,28.2741,28.3295,11500.0
2011-09-28 14:25:00,51.07,51.07,50.99,51.01,34500.0,28.3129,28.3129,28.2685,28.2796,34500.0
2011-09-28 14:30:00,51.02,51.09,50.94,51.09,19000.0,28.2852,28.324,28.2408,28.324,19000.0
2011-09-28 14:35:00,51.09,51.18,51.02,51.04,12500.0,28.324,28.3739,28.2852,28.2963,12500.0
2011-09-28 14:40:00,51.1,51.2,51.08,51.18,9000.0,28.3295,28.385,28.3184,28.3739,9000.0
2011-09-28 14:45:00,51.2,51.2,50.94,50.98,33000.0,28.385,28.385,28.2408,28.263,33000.0
2011-09-28 14:50:00,50.96,51.04,50.95,51.0,20500.0,28.2519,28.2963,28.2464,28.2741,20500.0
2011-09-28 14:55:00,51.01,51.19,51.01,51.18,15000.0,28.2796,28.3794,28.2796,28.3739,15000.0
2011-09-28 15:00:00,51.14,51.36,51.1,51.3,27500.0,28.3517,28.4737,28.3295,28.4404,27500.0
2011-09-28 15:05:00,51.37,51.4,51.23,51.3,23000.0,28.4792,28.4958,28.4016,28.4404,23000.0
2011-09-28 15:10:00,51.3,51.55,51.3,51.5,23000.0,28.4404,28.579,28.4404,28.5513,23000.0
2011-09-28 15:15:00,51.5,51.54,51.27,51.31,36500.0,28.5513,28.5735,28.4238,28.4459,36500.0
2011-09-28 15:20:00,51.31,51.39,51.2,51.35,26500.0,28.4459,28.4903,28.385,28.4681,26500.0
2011-09-28 15:25:00,51.38,51.38,51.27,51.3,24000.0,28.4847,28.4847,28.4238,28.4404,24000.0
2011-09-28 15:30:00,51.3,51.33,51.23,51.24,34500.0,28.4404,28.457,28.4016,28.4071,34500.0
2011-09-28 15:35:00,51.21,51.21,50.94,51.06,62000.0,28.3905,28.3905,28.2408,28.3073,62000.0
2011-09-28 15:40:00,51.01,51.22,51.01,51.2,67500.0,28.2796,28.396,28.2796,28.385,67500.0
2011-09-28 15:45:00,51.15,51.15,50.87,50.98,64500.0,28.3572,28.3572,28.202,28.263,64500.0
2011-09-28 15:50:00,50.98,51.1,50.88,51.03,104000.0,28.263,28.3295,28.2076,28.2907,104000.0
2011-09-28 15:55:00,50.99,51.1,50.8,50.8,278000.0,28.2685,28.3295,28.1632,28.1632,278000.0
2011-09-29 09:30:00,51.79,52.08,51.62,52.08,74000.0,28.712,28.8728,28.6178,28.8728,74000.0
2011-09-29 09:35:00,52.1,52.32,51.93,52.05,88000.0,28.8839,29.0059,28.7897,28.8562,88000.0
2011-09-29 09:40:00,52.11,52.29,51.99,52.04,91000.0,28.8895,28.9892,28.8229,28.8506,91000.0
2011-09-29 09:45:00,52.04,52.16,51.96,52.16,62500.0,28.8506,28.9172,28.8063,28.9172,62500.0
2011-09-29 09:50:00,52.1,52.1,51.96,52.0,40500.0,28.8839,28.8839,28.8063,28.8285,40500.0
2011-09-29 09:55:00,52.0,52.0,51.85,51.99,39000.0,28.8285,28.8285,28.7453,28.8229,39000.0
2011-09-29 10:00:00,51.98,52.08,51.88,51.92,22500.0,28.8174,28.8728,28.7619,28.7841,22500.0
2011-09-29 10:05:00,51.92,51.92,51.75,51.86,22000.0,28.7841,28.7841,28.6899,28.7509,22000.0
2011-09-29 10:10:00,51.89,51.89,51.79,51.87,16000.0,28.7675,28.7675,28.712,28.7564,16000.0
2011-09-29 10:15:00,51.82,51.82,51.62,51.76,26000.0,28.7287,28.7287,28.6178,28.6954,26000.0
2011-09-29 10:20:00,51.68,51.82,51.68,51.81,5000.0,28.6511,28.7287,28.6511,28.7231,5000.0
2011-09-29 10:25:00,51.85,51.89,51.64,51.64,21000.0,28.7453,28.7675,28.6289,28.6289,21000.0
2011-09-29 10:30:00,51.68,51.68,51.53,51.65,9000.0,28.6511,28.6511,28.5679,28.6344,9000.0
2011-09-29 10:35:00,51.64,51.74,51.64,51.74,9000.0,28.6289,28.6843,28.6289,28.6843,9000.0
2011-09-29 10:40:00,51.69,51.72,51.55,51.55,19500.0,28.6566,28.6732,28.579,28.579,19500.0
2011-09-29 10:45:00,51.61,51.61,51.17,51.37,34500.0,28.6123,28.6123,28.3683,28.4792,34500.0
2011-09-29 10:50:00,51.34,51.45,51.26,51.29,23500.0,28.4626,28.5236,28.4182,28.4349,23500.0
2011-09-29 10:55:00,51.29,51.32,51.22,51.22,21500.0,28.4349,28.4515,28.396,28.396,21500.0
2011-09-29 11:00:00,51.27,51.45,51.25,51.36,32500.0,28.4238,28.5236,28.4127,28.4737,32500.0
2011-09-29 11:05:00,51.32,51.32,51.15,51.21,11000.0,28.4515,28.4515,28.3572,28.3905,11000.0
2011-09-29 11:10:00,51.23,51.24,51.18,51.2,25500.0,28.4016,28.4071,28.3739,28.385,25500.0
2011-09-29 11:15:00,51.18,51.2,51.0,51.0,14500.0,28.3739,28.385,28.2741,28.2741,14500.0
2011-09-29 11:20:00,51.04,51.04,50.76,50.93,48500.0,28.2963,28.2963,28.141,28.2353,48500.0
2011-09-29 11:25:00,50.9,51.35,50.9,51.32,11500.0,28.2186,28.4681,28.2186,28.4515,11500.0
2011-09-29 11:30:00,51.26,51.34,51.23,51.32,16500.0,28.4182,28.4626,28.4016,28.4515,16500.0
2011-09-29 11:35:00,51.3,51.32,51.25,51.29,35000.0,28.4404,28.4515,28.4127,28.4349,35000.0
2011-09-29 11:40:00,51.29,51.29,51.14,51.2,52500.0,28.4349,28.4349,28.3517,28.385,52500.0
2011-09-29 11:45:00,51.2,51.31,51.19,51.3,21000.0,28.385,28.4459,28.3794,28.4404,21000.0
2011-09-29 11:50:00,51.3,51.3,51.12,51.2,37000.0,28.4404,28.4404,28.3406,28.385,37000.0
2011-09-29 11:55:00,51.21,51.3,51.21,51.23,5500.0,28.3905,28.4404,28.3905,28.4016,5500.0
2011-09-29 12:00:00,51.29,51.35,51.25,51.29,16000.0,28.4349,28.4681,28.4127,28.4349,16000.0
2011-09-29 12:05:00,51.27,51.27,51.16,51.16,2000.0,28.4238,28.4238,28.3628,28.3628,2000.0
2011-09-29 12:10:00,51.23,51.32,51.16,51.17,10000.0,28.4016,28.4515,28.3628,28.3683,10000.0
2011-09-29 12:15:00,51.18,51.22,51.15,51.19,6500.0,28.3739,28.396,28.3572,28.3794,6500.0
2011-09-29 12:20:00,51.2,51.27,51.2,51.23,7000.0,28.385,28.4238,28.385,28.4016,7000.0
2011-09-29 12:25:00,51.27,51.34,51.25,51.29,13000.0,28.4238,28.4626,28.4127,28.4349,13000.0
2011-09-29 12:30:00,51.28,51.28,51.13,51.14,7000.0,28.4293,28.4293,28.3462,28.3517,7000.0
2011-09-29 12:35:00,51.19,51.19,50.87,50.94,60000.0,28.3794,28.3794,28.202,28.2408,60000.0
2011-09-29 12:40:00,50.94,50.94,50.86,50.86,5500.0,28.2408,28.2408,28.1965,28.1965,5500.0
2011-09-29 12:45:00,50.87,50.97,50.85,50.85,12000.0,28.202,28.2574,28.1909,28.1909,12000.0
2011-09-29 12:50:00,50.81,50.87,50.81,50.82,14000.0,28.1687,28.202,28.1687,28.1743,14000.0
2011-09-29 12:55:00,50.85,50.86,50.74,50.77,9000.0,28.1909,28.1965,28.1299,28.1466,9000.0
2011-09-29 13:00:00,50.78,50.8,50.73,50.78,14000.0,28.1521,28.1632,28.1244,28.1521,14000.0
2011-09-29 13:05:00,50.78,50.84,50.73,50.78,11500.0,28.1521,28.1854,28.1244,28.1521,11500.0
2011-09-29 13:10:00,50.82,50.88,50.8,50.8,13500.0,28.1743,28.2076,28.1632,28.1632,13500.0
2011-09-29 13:15:00,50.83,50.94,50.77,50.86,13500.0,28.1798,28.2408,28.1466,28.1965,13500.0
2011-09-29 13:20:00,50.84,50.89,50.79,50.82,3000.0,28.1854,28.2131,28.1577,28.1743,3000.0
2011-09-29 13:25:00,50.82,50.83,50.69,50.69,12500.0,28.1743,28.1798,28.1022,28.1022,12500.0
2011-09-29 13:30:00,50.69,50.71,50.65,50.65,11000.0,28.1022,28.1133,28.08,28.08,11000.0
2011-09-29 13:35:00,50.71,50.71,50.41,50.54,100000.0,28.1133,28.1133,27.947,28.0191,100000.0
2011-09-29 13:40:00,50.55,50.6,50.42,50.42,31500.0,28.0246,28.0523,27.9525,27.9525,31500.0
2011-09-29 13:45:00,50.43,50.53,50.41,50.53,5000.0,27.9581,28.0135,27.947,28.0135,5000.0
2011-09-29 13:50:00,50.5,50.51,50.37,50.41,24000.0,27.9969,28.0024,27.9248,27.947,24000.0
2011-09-29 13:55:00,50.5,50.65,50.5,50.51,9000.0,27.9969,28.08,27.9969,28.0024,9000.0
2011-09-29 14:00:00,50.55,50.56,50.26,50.26,17000.0,28.0246,28.0301,27.8638,27.8638,17000.0
2011-09-29 14:05:00,50.22,50.33,50.22,50.33,9000.0,27.8417,27.9026,27.8417,27.9026,9000.0
2011-09-29 14:10:00,50.33,50.33,49.94,50.04,47500.0,27.9026,27.9026,27.6864,27.7419,47500.0
2011-09-29 14:15:00,49.99,50.28,49.99,50.26,10000.0,27.7141,27.8749,27.7141,27.8638,10000.0
2011-09-29 14:20:00,50.24,50.45,50.2,50.44,65500.0,27.8527,27.9692,27.8306,27.9636,65500.0
2011-09-29 14:25:00,50.47,50.61,50.47,50.58,24500.0,27.9803,28.0579,27.9803,28.0412,24500.0
2011-09-29 14:30:00,50.54,50.54,50.4,50.47,19500.0,28.0191,28.0191,27.9414,27.9803,19500.0
2011-09-29 14:35:00,50.47,50.61,50.47,50.55,16000.0,27.9803,28.0579,27.9803,28.0246,16000.0
2011-09-29 14:40:00,50.57,50.63,50.49,50.52,16000.0,28.0357,28.069,27.9913,28.008,16000.0
2011-09-29 14:45:00,50.44,50.44,50.36,50.41,6000.0,27.9636,27.9636,27.9193,27.947,6000.0
2011-09-29 14:50:00,50.39,50.4,50.26,50.37,20000.0,27.9359,27.9414,27.8638,27.9248,20000.0
2011-09-29 14:55:00,50.33,50.45,50.29,50.43,27000.0,27.9026,27.9692,27.8805,27.9581,27000.0
2011-09-29 15:00:00,50.5,50.5,50.0,50.03,23000.0,27.9969,27.9969,27.7197,27.7363,23000.0
2011-09-29 15:05:00,49.99,50.22,49.98,50.16,32000.0,27.7141,27.8417,27.7086,27.8084,32000.0
2011-09-29 15:10:00,50.21,50.37,50.21,50.29,33500.0,27.8361,27.9248,27.8361,27.8805,33500.0
2011-09-29 15:15:00,50.29,50.6,50.27,50.4,28500.0,27.8805,28.0523,27.8694,27.9414,28500.0
2011-09-29 15:20:00,50.39,50.65,50.39,50.61,23500.0,27.9359,28.08,27.9359,28.0579,23500.0
2011-09-29 15:25:00,50.61,50.78,50.57,50.64,24000.0,28.0579,28.1521,28.0357,28.0745,24000.0
2011-09-29 15:30:00,50.66,50.87,50.65,50.78,39500.0,28.0856,28.202,28.08,28.1521,39500.0
2011-09-29 15:35:00,50.75,51.2,50.75,51.12,119500.0,28.1355,28.385,28.1355,28.3406,119500.0
2011-09-29 15:40:00,51.11,51.17,51.0,51.1,70000.0,28.3351,28.3683,28.2741,28.3295,70000.0
2011-09-29 15:45:00,51.13,51.25,51.04,51.1,90500.0,28.3462,28.4127,28.2963,28.3295,90500.0
2011-09-29 15:50:00,51.06,51.24,51.05,51.06,62000.0,28.3073,28.4071,28.3018,28.3073,62000.0
2011-09-29 15:55:00,51.07,51.5,51.07,51.5,185500.0,28.3129,28.5513,28.3129,28.5513,185500.0
2011-09-30 09:30:00,50.71,51.28,50.29,50.29,58000.0,28.1133,28.4293,27.8805,27.8805,58000.0
2011-09-30 09:35:00,50.25,50.69,50.24,50.39,84000.0,27.8583,28.1022,27.8527,27.9359,84000.0
2011-09-30 09:40:00,50.39,50.43,50.16,50.37,44500.0,27.9359,27.9581,27.8084,27.9248,44500.0
2011-09-30 09:45:00,50.34,50.34,49.76,49.77,44500.0,27.9082,27.9082,27.5866,27.5922,44500.0
2011-09-30 09:50:00,49.82,50.0,49.79,49.93,25000.0,27.6199,27.7197,27.6033,27.6809,25000.0
2011-09-30 09:55:00,49.93,49.96,49.4,49.4,52500.0,27.6809,27.6975,27.387,27.387,52500.0
2011-09-30 10:00:00,49.44,49.72,49.4,49.55,101000.0,27.4092,27.5645,27.387,27.4702,101000.0
2011-09-30 10:05:00,49.55,49.9,49.53,49.83,54500.0,27.4702,27.6642,27.4591,27.6254,54500.0
2011-09-30 10:10:00,49.9,49.93,49.69,49.75,22500.0,27.6642,27.6809,27.5478,27.5811,22500.0
2011-09-30 10:15:00,49.75,50.0,49.67,49.98,44500.0,27.5811,27.7197,27.5367,27.7086,44500.0
2011-09-30 10:20:00,49.98,50.2,49.98,50.13,31000.0,27.7086,27.8306,27.7086,27.7918,31000.0
2011-09-30 10:25:00,50.13,50.13,49.99,50.02,15000.0,27.7918,27.7918,27.7141,27.7308,15000.0
2011-09-30 10:30:00,49.99,49.99,49.78,49.88,30000.0,27.7141,27.7141,27.5977,27.6532,30000.0
2011-09-30 10:35:00,49.88,49.96,49.7,49.8,17000.0,27.6532,27.6975,27.5534,27.6088,17000.0
2011-09-30 10:40:00,49.8,49.81,49.79,49.8,7500.0,27.6088,27.6144,27.6033,27.6088,7500.0
2011-09-30 10:45:00,49.76,49.76,49.68,49.75,18500.0,27.5866,27.5866,27.5423,27.5811,18500.0
2011-09-30 10:50:00,49.69,49.75,49.69,49.73,11500.0,27.5478,27.5811,27.5478,27.57,11500.0
2011-09-30 10:55:00,49.74,49.78,49.56,49.56,37000.0,27.5755,27.5977,27.4758,27.4758,37000.0
2011-09-30 11:00:00,49.58,49.61,49.51,49.57,22500.0,27.4868,27.5035,27.448,27.4813,22500.0
2011-09-30 11:05:00,49.56,49.7,49.44,49.6,41000.0,27.4758,27.5534,27.4092,27.4979,41000.0
2011-09-30 11:10:00,49.63,49.63,49.57,49.6,6500.0,27.5146,27.5146,27.4813,27.4979,6500.0
2011-09-30 11:15:00,49.63,49.69,49.55,49.57,70000.0,27.5146,27.5478,27.4702,27.4813,70000.0
2011-09-30 11:20:00,49.53,49.73,49.53,49.73,20500.0,27.4591,27.57,27.4591,27.57,20500.0
2011-09-30 11:25:00,49.65,49.68,49.54,49.63,14500.0,27.5256,27.5423,27.4647,27.5146,14500.0
2011-09-30 11:30:00,49.62,49.65,49.55,49.65,19000.0,27.509,27.5256,27.4702,27.5256,19000.0
2011-09-30 11:35:00,49.64,49.74,49.64,49.68,28500.0,27.5201,27.5755,27.5201,27.5423,28500.0
2011-09-30 11:40:00,49.68,49.75,49.66,49.7,23000.0,27.5423,27.5811,27.5312,27.5534,23000.0
2011-09-30 11:45:00,49.7,49.71,49.67,49.7,26000.0,27.5534,27.5589,27.5367,27.5534,26000.0
2011-09-30 11:50:00,49.72,49.72,49.64,49.68,23000.0,27.5645,27.5645,27.5201,27.5423,23000.0
2011-09-30 11:55:00,49.68,49.75,49.68,49.7,25500.0,27.5423,27.5811,27.5423,27.5534,25500.0
2011-09-30 12:00:00,49.69,49.74,49.65,49.71,18500.0,27.5478,27.5755,27.5256,27.5589,18500.0
2011-09-30 12:05:00,49.71,49.75,49.64,49.64,10000.0,27.5589,27.5811,27.5201,27.5201,10000.0
2011-09-30 12:10:00,49.67,49.71,49.59,49.71,9000.0,27.5367,27.5589,27.4924,27.5589,9000.0
2011-09-30 12:15:00,49.71,49.71,49.57,49.68,19500.0,27.5589,27.5589,27.4813,27.5423,19500.0
2011-09-30 12:20:00,49.71,49.79,49.69,49.75,19500.0,27.5589,27.6033,27.5478,27.5811,19500.0
2011-09-30 12:25:00,49.73,49.74,49.67,49.72,14000.0,27.57,27.5755,27.5367,27.5645,14000.0
2011-09-30 12:30:00,49.72,49.72,49.61,49.68,16500.0,27.5645,27.5645,27.5035,27.5423,16500.0
2011-09-30 12:35:00,49.68,49.76,49.67,49.76,52000.0,27.5423,27.5866,27.5367,27.5866,52000.0
2011-09-30 12:40:00,49.75,49.81,49.71,49.81,12000.0,27.5811,27.6144,27.5589,27.6144,12000.0
2011-09-30 12:45:00,49.8,49.84,49.78,49.83,20500.0,27.6088,27.631,27.5977,27.6254,20500.0
2011-09-30 12:50:00,49.9,49.91,49.86,49.88,5000.0,27.6642,27.6698,27.6421,27.6532,5000.0
2011-09-30 12:55:00,49.89,49.93,49.84,49.9,21500.0,27.6587,27.6809,27.631,27.6642,21500.0
2011-09-30 13:00:00,49.87,49.87,49.79,49.84,29500.0,27.6476,27.6476,27.6033,27.631,29500.0
2011-09-30 13:05:00,49.85,49.92,49.84,49.92,33500.0,27.6365,27.6753,27.631,27.6753,33500.0
2011-09-30 13:10:00,49.9,49.92,49.86,49.9,20000.0,27.6642,27.6753,27.6421,27.6642,20000.0
2011-09-30 13:15:00,49.88,49.93,49.88,49.89,11500.0,27.6532,27.6809,27.6532,27.6587,11500.0
2011-09-30 13:20:00,49.89,49.91,49.79,49.8,16500.0,27.6587,27.6698,27.6033,27.6088,16500.0
2011-09-30 13:25:00,49.85,49.91,49.83,49.87,20000.0,27.6365,27.6698,27.6254,27.6476,20000.0
2011-09-30 13:30:00,49.82,49.9,49.82,49.88,26000.0,27.6199,27.6642,27.6199,27.6532,26000.0
2011-09-30 13:35:00,49.91,49.91,49.83,49.87,9500.0,27.6698,27.6698,27.6254,27.6476,9500.0
2011-09-30 13:40:00,49.91,49.91,49.79,49.8,28000.0,27.6698,27.6698,27.6033,27.6088,28000.0
2011-09-30 13:45:00,49.8,49.98,49.8,49.98,21000.0,27.6088,27.7086,27.6088,27.7086,21000.0
2011-09-30 13:50:00,49.97,50.04,49.96,49.97,14500.0,27.7031,27.7419,27.6975,27.7031,14500.0
2011-09-30 13:55:00,50.02,50.03,50.0,50.03,3500.0,27.7308,27.7363,27.7197,27.7363,3500.0
2011-09-30 14:00:00,50.03,50.09,49.98,50.06,21500.0,27.7363,27.7696,27.7086,27.7529,21500.0
2011-09-30 14:05:00,50.01,50.01,49.85,49.89,4000.0,27.7252,27.7252,27.6365,27.6587,4000.0
2011-09-30 14:10:00,49.85,49.86,49.8,49.8,13500.0,27.6365,27.6421,27.6088,27.6088,13500.0
2011-09-30 14:15:00,49.8,49.94,49.8,49.91,23500.0,27.6088,27.6864,27.6088,27.6698,23500.0
2011-09-30 14:20:00,49.86,49.86,49.79,49.83,15000.0,27.6421,27.6421,27.6033,27.6254,15000.0
2011-09-30 14:25:00,49.83,49.84,49.74,49.82,32500.0,27.6254,27.631,27.5755,27.6199,32500.0
2011-09-30 14:30:00,49.81,49.88,49.76,49.83,31500.0,27.6144,27.6532,27.5866,27.6254,31500.0
2011-09-30 14:35:00,49.81,49.85,49.72,49.84,16500.0,27.6144,27.6365,27.5645,27.631,16500.0
2011-09-30 14:40:00,49.85,49.99,49.82,49.87,20500.0,27.6365,27.7141,27.6199,27.6476,20500.0
2011-09-30 14:45:00,49.85,49.86,49.8,49.85,11500.0,27.6365,27.6421,27.6088,27.6365,11500.0
2011-09-30 14:50:00,49.78,49.92,49.69,49.9,26000.0,27.5977,27.6753,27.5478,27.6642,26000.0
2011-09-30 14:55:00,49.92,50.02,49.89,49.95,17500.0,27.6753,27.7308,27.6587,27.692,17500.0
2011-09-30 15:00:00,49.93,49.98,49.8,49.91,24500.0,27.6809,27.7086,27.6088,27.6698,24500.0
2011-09-30 15:05:00,49.83,50.01,49.8,49.91,13000.0,27.6254,27.7252,27.6088,27.6698,13000.0
2011-09-30 15:10:00,49.9,49.9,49.74,49.76,20500.0,27.6642,27.6642,27.5755,27.5866,20500.0
2011-09-30 15:15:00,49.82,49.82,49.65,49.65,32000.0,27.6199,27.6199,27.5256,27.5256,32000.0
2011-09-30 15:20:00,49.63,49.81,49.62,49.7,22500.0,27.5146,27.6144,27.509,27.5534,22500.0
2011-09-30 15:25:00,49.76,49.76,49.57,49.68,36500.0,27.5866,27.5866,27.4813,27.5423,36500.0
2011-09-30 15:30:00,49.68,49.79,49.61,49.61,28500.0,27.5423,27.6033,27.5035,27.5035,28500.0
2011-09-30 15:35:00,49.65,49.67,49.55,49.56,32500.0,27.5256,27.5367,27.4702,27.4758,32500.0
2011-09-30 15:40:00,49.6,49.8,49.58,49.72,56500.0,27.4979,27.6088,27.4868,27.5645,56500.0
2011-09-30 15:45:00,49.73,49.73,49.5,49.55,83500.0,27.57,27.57,27.4425,27.4702,83500.0
2011-09-30 15:50:00,49.52,49.6,49.38,49.47,102500.0,27.4536,27.4979,27.376,27.4259,102500.0
2011-09-30 15:55:00,49.47,49.54,49.25,49.28,283000.0,27.4259,27.4647,27.3039,27.3205,283000.0
2011-10-03 09:30:00,48.87,49.8,48.87,49.77,51000.0,27.0932,27.6088,27.0932,27.5922,51000.0
2011-10-03 09:35:00,49.77,50.12,49.58,50.12,55000.0,27.5922,27.7862,27.4868,27.7862,55000.0
2011-10-03 09:40:00,50.11,50.62,50.11,50.58,55500.0,27.7807,28.0634,27.7807,28.0412,55500.0
2011-10-03 09:45:00,50.59,50.6,50.26,50.26,48500.0,28.0468,28.0523,27.8638,27.8638,48500.0
2011-10-03 09:50:00,50.26,50.3,49.94,49.94,23500.0,27.8638,27.886,27.6864,27.6864,23500.0
2011-10-03 09:55:00,49.89,50.05,49.85,50.01,45000.0,27.6587,27.7474,27.6365,27.7252,45000.0
2011-10-03 10:00:00,50.0,50.46,49.98,50.11,93500.0,27.7197,27.9747,27.7086,27.7807,93500.0
2011-10-03 10:05:00,50.11,50.47,50.09,50.44,61000.0,27.7807,27.9803,27.7696,27.9636,61000.0
2011-10-03 10:10:00,50.37,50.57,50.31,50.57,21000.0,27.9248,28.0357,27.8915,28.0357,21000.0
2011-10-03 10:15:00,50.5,50.5,50.16,50.19,67500.0,27.9969,27.9969,27.8084,27.825,67500.0
2011-10-03 10:20:00,50.21,50.25,50.09,50.1,27500.0,27.8361,27.8583,27.7696,27.7751,27500.0
2011-10-03 10:25:00,50.06,50.19,50.0,50.04,50500.0,27.7529,27.825,27.7197,27.7419,50500.0
2011-10-03 10:30:00,50.0,50.03,49.89,49.9,23500.0,27.7197,27.7363,27.6587,27.6642,23500.0
2011-10-03 10:35:00,49.9,49.92,49.81,49.86,24000.0,27.6642,27.6753,27.6144,27.6421,24000.0
2011-10-03 10:40:00,49.86,49.87,49.72,49.87,25000.0,27.6421,27.6476,27.5645,27.6476,25000.0
2011-10-03 10:45:00,49.88,49.88,49.63,49.78,44000.0,27.6532,27.6532,27.5146,27.5977,44000.0
2011-10-03 10:50:00,49.77,49.88,49.69,49.88,31000.0,27.5922,27.6532,27.5478,27.6532,31000.0
2011-10-03 10:55:00,49.91,50.07,49.91,49.98,21000.0,27.6698,27.7585,27.6698,27.7086,21000.0
2011-10-03 11:00:00,49.92,49.97,49.85,49.88,62500.0,27.6753,27.7031,27.6365,27.6532,62500.0
2011-10-03 11:05:00,49.88,49.96,49.81,49.93,39000.0,27.6532,27.6975,27.6144,27.6809,39000.0
2011-10-03 11:10:00,49.93,49.99,49.75,49.76,44000.0,27.6809,27.7141,27.5811,27.5866,44000.0
2011-10-03 11:15:00,49.76,49.84,49.76,49.81,15500.0,27.5866,27.631,27.5866,27.6144,15500.0
2011-10-03 11:20:00,49.81,49.86,49.81,49.83,13000.0,27.6144,27.6421,27.6144,27.6254,13000.0
2011-10-03 11:25:00,49.82,49.88,49.71,49.86,18500.0,27.6199,27.6532,27.5589,27.6421,18500.0
2011-10-03 11:30:00,49.83,49.97,49.76,49.92,30000.0,27.6254,27.7031,27.5866,27.6753,30000.0
2011-10-03 11:35:00,49.86,49.87,49.77,49.87,5000.0,27.6421,27.6476,27.5922,27.6476,5000.0
2011-10-03 11:40:00,49.87,49.9,49.75,49.76,13500.0,27.6476,27.6642,27.5811,27.5866,13500.0
2011-10-03 11:45:00,49.79,49.93,49.77,49.93,16000.0,27.6033,27.6809,27.5922,27.6809,16000.0
2011-10-03 11:50:00,49.93,49.99,49.87,49.95,16000.0,27.6809,27.7141,27.6476,27.692,16000.0
2011-10-03 11:55:00,49.98,50.13,49.98,50.08,10500.0,27.7086,27.7918,27.7086,27.764,10500.0
2011-10-03 12:00:00,50.09,50.1,49.96,49.97,21000.0,27.7696,27.7751,27.6975,27.7031,21000.0
2011-10-03 12:05:00,49.97,50.14,49.97,50.03,8000.0,27.7031,27.7973,27.7031,27.7363,8000.0
2011-10-03 12:10:00,50.03,50.04,49.82,49.87,17500.0,27.7363,27.7419,27.6199,27.6476,17500.0
2011-10-03 12:15:00,49.87,49.96,49.86,49.93,25000.0,27.6476,27.6975,27.6421,27.6809,25000.0
2011-10-03 12:20:00,49.91,50.09,49.86,50.09,22000.0,27.6698,27.7696,27.6421,27.7696,22000.0
2011-10-03 12:25:00,50.12,50.17,50.01,50.06,16500.0,27.7862,27.8139,27.7252,27.7529,16500.0
2011-10-03 12:30:00,50.02,50.02,49.76,49.88,17500.0,27.7308,27.7308,27.5866,27.6532,17500.0
2011-10-03 12:35:00,49.88,49.99,49.72,49.97,13000.0,27.6532,27.7141,27.5645,27.7031,13000.0
2011-10-03 12:40:00,49.97,50.0,49.91,49.91,17000.0,27.7031,27.7197,27.6698,27.6698,17000.0
2011-10-03 12:45:00,49.93,50.04,49.86,49.86,14000.0,27.6809,27.7419,27.6421,27.6421,14000.0
2011-10-03 12:50:00,49.86,49.86,49.71,49.74,24500.0,27.6421,27.6421,27.5589,27.5755,24500.0
2011-10-03 12:55:00,49.74,49.94,49.74,49.94,17000.0,27.5755,27.6864,27.5755,27.6864,17000.0
2011-10-03 13:00:00,49.9,49.97,49.86,49.9,39500.0,27.6642,27.7031,27.6421,27.6642,39500.0
2011-10-03 13:05:00,49.9,50.06,49.9,50.06,36500.0,27.6642,27.7529,27.6642,27.7529,36500.0
2011-10-03 13:10:00,50.08,50.33,50.08,50.19,38000.0,27.764,27.9026,27.764,27.825,38000.0
2011-10-03 13:15:00,50.19,50.21,50.12,50.2,53500.0,27.825,27.8361,27.7862,27.8306,53500.0
2011-10-03 13:20:00,50.2,50.25,50.15,50.25,37500.0,27.8306,27.8583,27.8028,27.8583,37500.0
2011-10-03 13:25:00,50.22,50.3,50.19,50.28,36500.0,27.8417,27.886,27.825,27.8749,36500.0
2011-10-03 13:30:00,50.28,50.38,50.24,50.31,56000.0,27.8749,27.9304,27.8527,27.8915,56000.0
2011-10-03 13:35:00,50.31,50.39,50.02,50.13,37500.0,27.8915,27.9359,27.7308,27.7918,37500.0
2011-10-03 13:40:00,50.03,50.22,50.03,50.2,24000.0,27.7363,27.8417,27.7363,27.8306,24000.0
2011-10-03 13:45:00,50.2,50.27,50.11,50.18,20500.0,27.8306,27.8694,27.7807,27.8195,20500.0
2011-10-03 13:50:00,50.14,50.18,49.86,49.86,8500.0,27.7973,27.8195,27.6421,27.6421,8500.0
2011-10-03 13:55:00,49.96,50.18,49.93,50.17,58000.0,27.6975,27.8195,27.6809,27.8139,58000.0
2011-10-03 14:00:00,50.17,50.17,50.0,50.06,42000.0,27.8139,27.8139,27.7197,27.7529,42000.0
2011-10-03 14:05:00,50.05,50.37,50.05,50.37,36000.0,27.7474,27.9248,27.7474,27.9248,36000.0
2011-10-03 14:10:00,50.29,50.34,50.22,50.28,14000.0,27.8805,27.9082,27.8417,27.8749,14000.0
2011-10-03 14:15:00,50.28,50.3,50.09,50.22,22500.0,27.8749,27.886,27.7696,27.8417,22500.0
2011-10-03 14:20:00,50.22,50.25,50.08,50.23,16000.0,27.8417,27.8583,27.764,27.8472,16000.0
2011-10-03 14:25:00,50.2,50.25,50.03,50.07,31500.0,27.8306,27.8583,27.7363,27.7585,31500.0
2011-10-03 14:30:00,50.09,50.22,49.98,50.19,29500.0,27.7696,27.8417,27.7086,27.825,29500.0
2011-10-03 14:35:00,50.16,50.16,49.95,49.99,27000.0,27.8084,27.8084,27.692,27.7141,27000.0
2011-10-03 14:40:00,49.94,50.05,49.9,49.98,24500.0,27.6864,27.7474,27.6642,27.7086,24500.0
2011-10-03 14:45:00,49.93,49.93,49.62,49.7,13500.0,27.6809,27.6809,27.509,27.5534,13500.0
2011-10-03 14:50:00,49.7,49.89,49.65,49.84,26500.0,27.5534,27.6587,27.5256,27.631,26500.0
2011-10-03 14:55:00,49.83,49.91,49.7,49.91,19500.0,27.6254,27.6698,27.5534,27.6698,19500.0
2011-10-03 15:00:00,49.91,49.99,49.75,49.91,46000.0,27.6698,27.7141,27.5811,27.6698,46000.0
2011-10-03 15:05:00,49.91,50.03,49.89,49.89,22000.0,27.6698,27.7363,27.6587,27.6587,22000.0
2011-10-03 15:10:00,49.84,49.87,49.73,49.8,40500.0,27.631,27.6476,27.57,27.6088,40500.0
2011-10-03 15:15:00,49.8,49.9,49.75,49.85,44000.0,27.6088,27.6642,27.5811,27.6365,44000.0
2011-10-03 15:20:00,49.87,49.87,49.79,49.8,83000.0,27.6476,27.6476,27.6033,27.6088,83000.0
2011-10-03 15:25:00,49.8,49.91,49.77,49.82,48500.0,27.6088,27.6698,27.5922,27.6199,48500.0
2011-10-03 15:30:00,49.86,49.93,49.75,49.87,71500.0,27.6421,27.6809,27.5811,27.6476,71500.0
2011-10-03 15:35:00,49.88,50.14,49.83,50.01,76000.0,27.6532,27.7973,27.6254,27.7252,76000.0
2011-10-03 15:40:00,49.97,49.97,49.78,49.92,88000.0,27.7031,27.7031,27.5977,27.6753,88000.0
2011-10-03 15:45:00,49.92,50.37,49.85,50.23,99500.0,27.6753,27.9248,27.6365,27.8472,99500.0
2011-10-03 15:50:00,50.25,50.25,49.85,49.93,124500.0,27.8583,27.8583,27.6365,27.6809,124500.0
2011-10-03 15:55:00,49.9,49.99,49.57,49.57,322500.0,27.6642,27.7141,27.4813,27.4813,322500.0
2011-10-04 09:30:00,49.07,49.4,49.0,49.3,61000.0,27.2041,27.387,27.1653,27.3316,61000.0
2011-10-04 09:35:00,49.28,49.38,49.09,49.2,26000.0,27.3205,27.376,27.2152,27.2762,26000.0
2011-10-04 09:40:00,49.22,49.42,49.2,49.41,26000.0,27.2873,27.3981,27.2762,27.3926,26000.0
2011-10-04 09:45:00,49.37,49.5,49.11,49.14,34000.0,27.3704,27.4425,27.2263,27.2429,34000.0
2011-10-04 09:50:00,49.09,49.11,48.72,48.76,95000.0,27.2152,27.2263,27.0101,27.0322,95000.0
2011-10-04 09:55:00,48.81,48.95,48.6,48.87,79500.0,27.06,27.1376,26.9435,27.0932,79500.0
2011-10-04 10:00:00,48.9,49.05,48.57,48.92,68000.0,27.1099,27.193,26.9269,27.1209,68000.0
2011-10-04 10:05:00,48.91,48.93,48.66,48.79,49500.0,27.1154,27.1265,26.9768,27.0489,49500.0
2011-10-04 10:10:00,48.77,49.0,48.76,49.0,20500.0,27.0378,27.1653,27.0322,27.1653,20500.0
2011-10-04 10:15:00,48.91,48.95,48.79,48.87,29500.0,27.1154,27.1376,27.0489,27.0932,29500.0
2011-10-04 10:20:00,48.81,48.85,48.7,48.85,25000.0,27.06,27.0821,26.999,27.0821,25000.0
2011-10-04 10:25:00,48.8,48.84,48.63,48.84,16000.0,27.0544,27.0766,26.9602,27.0766,16000.0
2011-10-04 10:30:00,48.82,48.9,48.71,48.75,14000.0,27.0655,27.1099,27.0045,27.0267,14000.0
2011-10-04 10:35:00,48.73,49.0,48.73,49.0,20000.0,27.0156,27.1653,27.0156,27.1653,20000.0
2011-10-04 10:40:00,48.95,49.19,48.94,49.16,31000.0,27.1376,27.2706,27.132,27.254,31000.0
2011-10-04 10:45:00,49.15,49.18,49.02,49.18,42000.0,27.2485,27.2651,27.1764,27.2651,42000.0
2011-10-04 10:50:00,49.14,49.21,49.0,49.0,32000.0,27.2429,27.2817,27.1653,27.1653,32000.0
2011-10-04 10:55:00,49.08,49.1,48.92,48.95,33000.0,27.2096,27.2207,27.1209,27.1376,33000.0
2011-10-04 11:00:00,48.97,49.0,48.88,49.0,16500.0,27.1487,27.1653,27.0988,27.1653,16500.0
2011-10-04 11:05:00,49.0,49.12,48.95,49.0,39000.0,27.1653,27.2318,27.1376,27.1653,39000.0
2011-10-04 11:10:00,48.97,48.99,48.79,48.82,32000.0,27.1487,27.1597,27.0489,27.0655,32000.0
2011-10-04 11:15:00,48.77,48.89,48.73,48.73,28500.0,27.0378,27.1043,27.0156,27.0156,28500.0
2011-10-04 11:20:00,48.7,48.82,48.54,48.54,20500.0,26.999,27.0655,26.9103,26.9103,20500.0
2011-10-04 11:25:00,48.56,48.66,48.5,48.58,25500.0,26.9214,26.9768,26.8881,26.9324,25500.0
2011-10-04 11:30:00,48.56,48.56,48.45,48.47,20000.0,26.9214,26.9214,26.8604,26.8715,20000.0
2011-10-04 11:35:00,48.47,48.49,48.32,48.39,34000.0,26.8715,26.8826,26.7883,26.8271,34000.0
2011-10-04 11:40:00,48.41,48.42,48.3,48.32,27500.0,26.8382,26.8437,26.7772,26.7883,27500.0
2011-10-04 11:45:00,48.37,48.38,48.2,48.28,61500.0,26.816,26.8216,26.7218,26.7661,61500.0
2011-10-04 11:50:00,48.29,48.41,48.28,48.34,26500.0,26.7717,26.8382,26.7661,26.7994,26500.0
2011-10-04 11:55:00,48.34,48.53,48.32,48.44,53000.0,26.7994,26.9047,26.7883,26.8548,53000.0
2011-10-04 12:00:00,48.44,48.54,48.35,48.54,42500.0,26.8548,26.9103,26.8049,26.9103,42500.0
2011-10-04 12:05:00,48.56,48.65,48.36,48.39,61000.0,26.9214,26.9713,26.8105,26.8271,61000.0
2011-10-04 12:10:00,48.39,48.4,48.26,48.39,45000.0,26.8271,26.8327,26.755,26.8271,45000.0
2011-10-04 12:15:00,48.4,48.46,48.18,48.3,50500.0,26.8327,26.8659,26.7107,26.7772,50500.0
2011-10-04 12:20:00,48.34,48.4,48.23,48.28,30500.0,26.7994,26.8327,26.7384,26.7661,30500.0
2011-10-04 12:25:00,48.29,48.34,48.21,48.22,29500.0,26.7717,26.7994,26.7273,26.7329,29500.0
2011-10-04 12:30:00,48.29,48.29,48.19,48.19,11500.0,26.7717,26.7717,26.7162,26.7162,11500.0
2011-10-04 12:35:00,48.25,48.4,48.22,48.37,22000.0,26.7495,26.8327,26.7329,26.816,22000.0
2011-10-04 12:40:00,48.37,48.43,48.31,48.33,15500.0,26.816,26.8493,26.7828,26.7938,15500.0
2011-10-04 12:45:00,48.39,48.39,48.3,48.3,15500.0,26.8271,26.8271,26.7772,26.7772,15500.0
2011-10-04 12:50:00,48.31,48.35,48.24,48.35,13500.0,26.7828,26.8049,26.744,26.8049,13500.0
2011-10-04 12:55:00,48.32,48.36,48.26,48.3,31500.0,26.7883,26.8105,26.755,26.7772,31500.0
2011-10-04 13:00:00,48.39,48.41,48.2,48.23,23000.0,26.8271,26.8382,26.7218,26.7384,23000.0
2011-10-04 13:05:00,48.22,48.31,48.17,48.22,41500.0,26.7329,26.7828,26.7051,26.7329,41500.0
2011-10-04 13:10:00,48.23,48.23,48.04,48.09,19500.0,26.7384,26.7384,26.6331,26.6608,19500.0
2011-10-04 13:15:00,48.14,48.24,48.06,48.09,13500.0,26.6885,26.744,26.6442,26.6608,13500.0
2011-10-04 13:20:00,48.09,48.19,48.08,48.19,7000.0,26.6608,26.7162,26.6552,26.7162,7000.0
2011-10-04 13:25:00,48.17,48.35,48.11,48.35,17000.0,26.7051,26.8049,26.6719,26.8049,17000.0
2011-10-04 13:30:00,48.3,48.37,48.29,48.35,12000.0,26.7772,26.816,26.7717,26.8049,12000.0
2011-10-04 13:35:00,48.35,48.5,48.27,48.44,43500.0,26.8049,26.8881,26.7606,26.8548,43500.0
2011-10-04 13:40:00,48.43,48.44,48.31,48.44,5000.0,26.8493,26.8548,26.7828,26.8548,5000.0
2011-10-04 13:45:00,48.48,48.6,48.39,48.59,19500.0,26.877,26.9435,26.8271,26.938,19500.0
2011-10-04 13:50:00,48.53,48.69,48.53,48.6,26500.0,26.9047,26.9934,26.9047,26.9435,26500.0
2011-10-04 13:55:00,48.62,48.67,48.46,48.51,16000.0,26.9546,26.9823,26.8659,26.8936,16000.0
2011-10-04 14:00:00,48.49,48.69,48.48,48.69,12000.0,26.8826,26.9934,26.877,26.9934,12000.0
2011-10-04 14:05:00,48.55,48.57,48.43,48.57,18500.0,26.9158,26.9269,26.8493,26.9269,18500.0
2011-10-04 14:10:00,48.54,48.54,48.45,48.48,8000.0,26.9103,26.9103,26.8604,26.877,8000.0
2011-10-04 14:15:00,48.51,48.58,48.42,48.46,17000.0,26.8936,26.9324,26.8437,26.8659,17000.0
2011-10-04 14:20:00,48.45,48.56,48.33,48.56,21000.0,26.8604,26.9214,26.7938,26.9214,21000.0
2011-10-04 14:25:00,48.56,48.69,48.53,48.64,15500.0,26.9214,26.9934,26.9047,26.9657,15500.0
2011-10-04 14:30:00,48.63,48.72,48.56,48.68,21500.0,26.9602,27.0101,26.9214,26.9879,21500.0
2011-10-04 14:35:00,48.68,48.74,48.58,48.64,23000.0,26.9879,27.0211,26.9324,26.9657,23000.0
2011-10-04 14:40:00,48.62,48.65,48.44,48.56,25000.0,26.9546,26.9713,26.8548,26.9214,25000.0
2011-10-04 14:45:00,48.58,48.59,48.39,48.52,16000.0,26.9324,26.938,26.8271,26.8992,16000.0
2011-10-04 14:50:00,48.6,48.6,48.28,48.32,41000.0,26.9435,26.9435,26.7661,26.7883,41000.0
2011-10-04 14:55:00,48.3,48.44,48.18,48.18,50000.0,26.7772,26.8548,26.7107,26.7107,50000.0
2011-10-04 15:00:00,48.2,48.33,48.1,48.1,55500.0,26.7218,26.7938,26.6663,26.6663,55500.0
2011-10-04 15:05:00,48.15,48.2,48.04,48.04,32000.0,26.6941,26.7218,26.6331,26.6331,32000.0
2011-10-04 15:10:00,48.07,48.08,47.82,47.82,67500.0,26.6497,26.6552,26.5111,26.5111,67500.0
2011-10-04 15:15:00,47.83,47.97,47.66,47.92,85500.0,26.5167,26.5943,26.4224,26.5665,85500.0
2011-10-04 15:20:00,47.91,48.17,47.85,47.96,109500.0,26.561,26.7051,26.5277,26.5887,109500.0
2011-10-04 15:25:00,47.95,48.36,47.95,48.35,73000.0,26.5832,26.8105,26.5832,26.8049,73000.0
2011-10-04 15:30:00,48.37,48.62,48.32,48.5,48500.0,26.816,26.9546,26.7883,26.8881,48500.0
2011-10-04 15:35:00,48.46,48.71,48.44,48.66,40000.0,26.8659,27.0045,26.8548,26.9768,40000.0
2011-10-04 15:40:00,48.58,48.9,48.44,48.82,103000.0,26.9324,27.1099,26.8548,27.0655,103000.0
2011-10-04 15:45:00,48.83,49.14,48.69,49.12,64500.0,27.071,27.2429,26.9934,27.2318,64500.0
2011-10-04 15:50:00,49.18,49.6,49.14,49.58,84500.0,27.2651,27.4979,27.2429,27.4868,84500.0
2011-10-04 15:55:00,49.58,50.5,49.58,50.47,373500.0,27.4868,27.9969,27.4868,27.9803,373500.0
2011-10-05 09:30:00,50.55,50.55,50.06,50.39,120500.0,28.0246,28.0246,27.7529,27.9359,120500.0
2011-10-05 09:35:00,50.42,50.7,50.37,50.61,111500.0,27.9525,28.1078,27.9248,28.0579,111500.0
2011-10-05 09:40:00,50.56,50.89,50.56,50.89,56500.0,28.0301,28.2131,28.0301,28.2131,56500.0
2011-10-05 09:45:00,50.86,51.26,50.75,51.26,90500.0,28.1965,28.4182,28.1355,28.4182,90500.0
2011-10-05 09:50:00,51.21,51.22,50.59,50.63,64000.0,28.3905,28.396,28.0468,28.069,64000.0
2011-10-05 09:55:00,50.63,50.72,50.63,50.64,20000.0,28.069,28.1188,28.069,28.0745,20000.0
2011-10-05 10:00:00,50.5,50.96,50.5,50.96,39000.0,27.9969,28.2519,27.9969,28.2519,39000.0
2011-10-05 10:05:00,50.89,50.95,50.76,50.8,24000.0,28.2131,28.2464,28.141,28.1632,24000.0
2011-10-05 10:10:00,50.8,50.84,50.72,50.82,26000.0,28.1632,28.1854,28.1188,28.1743,26000.0
2011-10-05 10:15:00,50.86,51.06,50.86,51.05,30500.0,28.1965,28.3073,28.1965,28.3018,30500.0
2011-10-05 10:20:00,51.07,51.17,50.96,51.04,69500.0,28.3129,28.3683,28.2519,28.2963,69500.0
2011-10-05 10:25:00,51.01,51.08,50.74,50.74,25500.0,28.2796,28.3184,28.1299,28.1299,25500.0
2011-10-05 10:30:00,50.73,50.84,50.73,50.83,13500.0,28.1244,28.1854,28.1244,28.1798,13500.0
2011-10-05 10:35:00,50.79,51.0,50.79,50.93,14500.0,28.1577,28.2741,28.1577,28.2353,14500.0
2011-10-05 10:40:00,50.94,51.03,50.71,50.8,23000.0,28.2408,28.2907,28.1133,28.1632,23000.0
2011-10-05 10:45:00,50.83,50.85,50.72,50.85,14500.0,28.1798,28.1909,28.1188,28.1909,14500.0
2011-10-05 10:50:00,50.83,50.88,50.76,50.88,15000.0,28.1798,28.2076,28.141,28.2076,15000.0
2011-10-05 10:55:00,50.93,51.01,50.9,50.98,12500.0,28.2353,28.2796,28.2186,28.263,12500.0
2011-10-05 11:00:00,50.8,50.87,50.79,50.86,11000.0,28.1632,28.202,28.1577,28.1965,11000.0
2011-10-05 11:05:00,50.92,50.95,50.69,50.75,24500.0,28.2297,28.2464,28.1022,28.1355,24500.0
2011-10-05 11:10:00,50.67,50.71,50.65,50.65,7000.0,28.0911,28.1133,28.08,28.08,7000.0
2011-10-05 11:15:00,50.64,50.64,50.52,50.52,11000.0,28.0745,28.0745,28.008,28.008,11000.0
2011-10-05 11:20:00,50.51,50.53,50.46,50.46,9500.0,28.0024,28.0135,27.9747,27.9747,9500.0
2011-10-05 11:25:00,50.45,50.71,50.41,50.68,109500.0,27.9692,28.1133,27.947,28.0967,109500.0
2011-10-05 11:30:00,50.75,50.81,50.69,50.69,8000.0,28.1355,28.1687,28.1022,28.1022,8000.0
2011-10-05 11:35:00,50.66,50.74,50.59,50.61,9000.0,28.0856,28.1299,28.0468,28.0579,9000.0
2011-10-05 11:40:00,50.56,50.6,50.55,50.6,3500.0,28.0301,28.0523,28.0246,28.0523,3500.0
2011-10-05 11:45:00,50.58,50.59,50.53,50.54,9500.0,28.0412,28.0468,28.0135,28.0191,9500.0
2011-10-05 11:50:00,50.56,50.62,50.55,50.61,6000.0,28.0301,28.0634,28.0246,28.0579,6000.0
2011-10-05 11:55:00,50.56,50.68,50.56,50.63,11500.0,28.0301,28.0967,28.0301,28.069,11500.0
2011-10-05 12:00:00,50.64,50.67,50.51,50.51,11000.0,28.0745,28.0911,28.0024,28.0024,11000.0
2011-10-05 12:05:00,50.54,50.59,50.47,50.49,32000.0,28.0191,28.0468,27.9803,27.9913,32000.0
2011-10-05 12:10:00,50.5,50.67,50.49,50.58,25500.0,27.9969,28.0911,27.9913,28.0412,25500.0
2011-10-05 12:15:00,50.57,50.6,50.44,50.49,24000.0,28.0357,28.0523,27.9636,27.9913,24000.0
2011-10-05 12:20:00,50.5,50.65,50.48,50.65,22000.0,27.9969,28.08,27.9858,28.08,22000.0
2011-10-05 12:25:00,50.65,50.67,50.61,50.64,4500.0,28.08,28.0911,28.0579,28.0745,4500.0
2011-10-05 12:30:00,50.63,50.63,50.47,50.56,26500.0,28.069,28.069,27.9803,28.0301,26500.0
2011-10-05 12:35:00,50.56,50.6,50.46,50.46,7500.0,28.0301,28.0523,27.9747,27.9747,7500.0
2011-10-05 12:40:00,50.41,50.59,50.38,50.49,14000.0,27.947,28.0468,27.9304,27.9913,14000.0
2011-10-05 12:45:00,50.4,50.58,50.4,50.58,19000.0,27.9414,28.0412,27.9414,28.0412,19000.0
2011-10-05 12:50:00,50.62,50.68,50.62,50.63,6000.0,28.0634,28.0967,28.0634,28.069,6000.0
2011-10-05 12:55:00,50.63,50.78,50.62,50.74,31500.0,28.069,28.1521,28.0634,28.1299,31500.0
2011-10-05 13:00:00,50.73,50.9,50.73,50.87,8000.0,28.1244,28.2186,28.1244,28.202,8000.0
2011-10-05 13:05:00,50.93,51.07,50.88,50.88,17000.0,28.2353,28.3129,28.2076,28.2076,17000.0
2011-10-05 13:10:00,50.88,50.88,50.7,50.7,22000.0,28.2076,28.2076,28.1078,28.1078,22000.0
2011-10-05 13:15:00,50.71,50.9,50.71,50.81,73500.0,28.1133,28.2186,28.1133,28.1687,73500.0
2011-10-05 13:20:00,50.85,50.89,50.78,50.78,8000.0,28.1909,28.2131,28.1521,28.1521,8000.0
2011-10-05 13:25:00,50.83,50.89,50.8,50.8,5000.0,28.1798,28.2131,28.1632,28.1632,5000.0
2011-10-05 13:30:00,50.8,50.84,50.78,50.81,7500.0,28.1632,28.1854,28.1521,28.1687,7500.0
2011-10-05 13:35:00,50.82,50.84,50.62,50.65,18500.0,28.1743,28.1854,28.0634,28.08,18500.0
2011-10-05 13:40:00,50.66,50.74,50.66,50.69,3500.0,28.0856,28.1299,28.0856,28.1022,3500.0
2011-10-05 13:45:00,50.77,50.8,50.71,50.79,15500.0,28.1466,28.1632,28.1133,28.1577,15500.0
2011-10-05 13:50:00,50.79,50.86,50.75,50.83,28000.0,28.1577,28.1965,28.1355,28.1798,28000.0
2011-10-05 13:55:00,50.83,50.9,50.83,50.88,17000.0,28.1798,28.2186,28.1798,28.2076,17000.0
2011-10-05 14:00:00,50.9,50.98,50.86,50.87,21500.0,28.2186,28.263,28.1965,28.202,21500.0
2011-10-05 14:05:00,50.83,50.85,50.77,50.77,4000.0,28.1798,28.1909,28.1466,28.1466,4000.0
2011-10-05 14:10:00,50.76,50.98,50.73,50.96,82500.0,28.141,28.263,28.1244,28.2519,82500.0
2011-10-05 14:15:00,50.98,51.13,50.98,51.13,13000.0,28.263,28.3462,28.263,28.3462,13000.0
2011-10-05 14:20:00,51.1,51.1,51.02,51.06,7000.0,28.3295,28.3295,28.2852,28.3073,7000.0
2011-10-05 14:25:00,51.06,51.1,50.91,50.99,11500.0,28.3073,28.3295,28.2242,28.2685,11500.0
2011-10-05 14:30:00,50.99,50.99,50.72,50.72,15000.0,28.2685,28.2685,28.1188,28.1188,15000.0
2011-10-05 14:35:00,50.73,50.73,50.52,50.61,10000.0,28.1244,28.1244,28.008,28.0579,10000.0
2011-10-05 14:40:00,50.61,50.72,50.6,50.7,12000.0,28.0579,28.1188,28.0523,28.1078,12000.0
2011-10-05 14:45:00,50.83,50.95,50.83,50.94,6000.0,28.1798,28.2464,28.1798,28.2408,6000.0
2011-10-05 14:50:00,50.93,51.02,50.82,50.88,17000.0,28.2353,28.2852,28.1743,28.2076,17000.0
2011-10-05 14:55:00,50.88,50.88,50.68,50.74,10000.0,28.2076,28.2076,28.0967,28.1299,10000.0
2011-10-05 15:00:00,50.72,50.76,50.54,50.75,18000.0,28.1188,28.141,28.0191,28.1355,18000.0
2011-10-05 15:05:00,50.78,50.91,50.73,50.83,17000.0,28.1521,28.2242,28.1244,28.1798,17000.0
2011-10-05 15:10:00,50.81,50.96,50.8,50.96,7000.0,28.1687,28.2519,28.1632,28.2519,7000.0
2011-10-05 15:15:00,50.95,51.05,50.84,51.02,20000.0,28.2464,28.3018,28.1854,28.2852,20000.0
2011-10-05 15:20:00,50.99,51.0,50.8,50.8,22000.0,28.2685,28.2741,28.1632,28.1632,22000.0
2011-10-05 15:25:00,50.72,50.89,50.72,50.89,27000.0,28.1188,28.2131,28.1188,28.2131,27000.0
2011-10-05 15:30:00,50.91,51.29,50.91,51.28,36500.0,28.2242,28.4349,28.2242,28.4293,36500.0
2011-10-05 15:35:00,51.28,51.47,51.22,51.41,44500.0,28.4293,28.5346,28.396,28.5014,44500.0
2011-10-05 15:40:00,51.34,51.34,51.22,51.29,31000.0,28.4626,28.4626,28.396,28.4349,31000.0
2011-10-05 15:45:00,51.32,51.33,50.96,51.03,63500.0,28.4515,28.457,28.2519,28.2907,63500.0
2011-10-05 15:50:00,51.05,51.31,51.05,51.23,61000.0,28.3018,28.4459,28.3018,28.4016,61000.0
2011-10-05 15:55:00,51.3,51.34,51.11,51.28,117500.0,28.4404,28.4626,28.3351,28.4293,117500.0
2011-10-06 09:30:00,51.37,51.48,50.92,51.1,67500.0,28.4792,28.5402,28.2297,28.3295,67500.0
2011-10-06 09:35:00,51.14,51.17,51.0,51.07,30500.0,28.3517,28.3683,28.2741,28.3129,30500.0
2011-10-06 09:40:00,51.02,51.29,51.0,51.12,25000.0,28.2852,28.4349,28.2741,28.3406,25000.0
2011-10-06 09:45:00,51.12,51.28,51.06,51.27,42000.0,28.3406,28.4293,28.3073,28.4238,42000.0
2011-10-06 09:50:00,51.26,51.26,51.12,51.12,8000.0,28.4182,28.4182,28.3406,28.3406,8000.0
2011-10-06 09:55:00,51.11,51.11,50.88,50.94,12500.0,28.3351,28.3351,28.2076,28.2408,12500.0
2011-10-06 10:00:00,50.92,51.12,50.89,51.04,30000.0,28.2297,28.3406,28.2131,28.2963,30000.0
2011-10-06 10:05:00,51.06,51.29,51.04,51.19,41000.0,28.3073,28.4349,28.2963,28.3794,41000.0
2011-10-06 10:10:00,51.24,51.6,51.24,51.59,27000.0,28.4071,28.6067,28.4071,28.6012,27000.0
2011-10-06 10:15:00,51.58,51.59,51.42,51.54,29500.0,28.5956,28.6012,28.5069,28.5735,29500.0
2011-10-06 10:20:00,51.61,51.74,51.6,51.66,27000.0,28.6123,28.6843,28.6067,28.64,27000.0
2011-10-06 10:25:00,51.64,51.7,51.53,51.67,26000.0,28.6289,28.6622,28.5679,28.6455,26000.0
2011-10-06 10:30:00,51.7,52.0,51.7,52.0,33000.0,28.6622,28.8285,28.6622,28.8285,33000.0
2011-10-06 10:35:00,52.0,52.08,51.86,51.98,51500.0,28.8285,28.8728,28.7509,28.8174,51500.0
2011-10-06 10:40:00,51.99,52.02,51.88,51.98,24000.0,28.8229,28.8396,28.7619,28.8174,24000.0
2011-10-06 10:45:00,52.03,52.06,51.94,51.98,22500.0,28.8451,28.8617,28.7952,28.8174,22500.0
2011-10-06 10:50:00,51.96,52.05,51.88,52.05,23000.0,28.8063,28.8562,28.7619,28.8562,23000.0
2011-10-06 10:55:00,52.07,52.14,52.0,52.07,28500.0,28.8673,28.9061,28.8285,28.8673,28500.0
2011-10-06 11:00:00,52.07,52.34,52.0,52.32,43500.0,28.8673,29.017,28.8285,29.0059,43500.0
2011-10-06 11:05:00,52.28,52.32,52.12,52.3,20000.0,28.9837,29.0059,28.895,28.9948,20000.0
2011-10-06 11:10:00,52.36,52.56,52.35,52.56,28500.0,29.0281,29.1389,29.0225,29.1389,28500.0
2011-10-06 11:15:00,52.59,52.64,52.48,52.53,27000.0,29.1556,29.1833,29.0946,29.1223,27000.0
2011-10-06 11:20:00,52.47,52.49,52.33,52.34,35000.0,29.089,29.1001,29.0114,29.017,35000.0
2011-10-06 11:25:00,52.34,52.61,52.34,52.61,58500.0,29.017,29.1667,29.017,29.1667,58500.0
2011-10-06 11:30:00,52.6,52.79,52.6,52.78,23500.0,29.1611,29.2664,29.1611,29.2609,23500.0
2011-10-06 11:35:00,52.75,52.8,52.71,52.8,32500.0,29.2443,29.272,29.2221,29.272,32500.0
2011-10-06 11:40:00,52.78,53.17,52.78,53.16,95500.0,29.2609,29.4771,29.2609,29.4716,95500.0
2011-10-06 11:45:00,53.12,53.19,53.08,53.1,44500.0,29.4494,29.4882,29.4272,29.4383,44500.0
2011-10-06 11:50:00,53.09,53.11,52.96,52.98,48000.0,29.4328,29.4438,29.3607,29.3718,48000.0
2011-10-06 11:55:00,52.97,52.97,52.76,52.9,70000.0,29.3662,29.3662,29.2498,29.3274,70000.0
2011-10-06 12:00:00,52.9,52.9,52.55,52.57,28000.0,29.3274,29.3274,29.1334,29.1445,28000.0
2011-10-06 12:05:00,52.58,52.63,52.49,52.49,12000.0,29.15,29.1777,29.1001,29.1001,12000.0
2011-10-06 12:10:00,52.45,52.69,52.45,52.64,18000.0,29.0779,29.211,29.0779,29.1833,18000.0
2011-10-06 12:15:00,52.64,52.84,52.64,52.84,20500.0,29.1833,29.2942,29.1833,29.2942,20500.0
2011-10-06 12:20:00,52.76,52.86,52.76,52.78,5500.0,29.2498,29.3053,29.2498,29.2609,5500.0
2011-10-06 12:25:00,52.8,52.83,52.66,52.69,17000.0,29.272,29.2886,29.1944,29.211,17000.0
2011-10-06 12:30:00,52.65,52.7,52.61,52.67,9000.0,29.1888,29.2165,29.1667,29.1999,9000.0
2011-10-06 12:35:00,52.67,52.78,52.65,52.65,13000.0,29.1999,29.2609,29.1888,29.1888,13000.0
2011-10-06 12:40:00,52.69,52.69,52.51,52.55,12500.0,29.211,29.211,29.1112,29.1334,12500.0
2011-10-06 12:45:00,52.53,52.61,52.51,52.57,37500.0,29.1223,29.1667,29.1112,29.1445,37500.0
2011-10-06 12:50:00,52.61,52.65,52.54,52.61,16000.0,29.1667,29.1888,29.1278,29.1667,16000.0
2011-10-06 12:55:00,52.6,52.69,52.6,52.67,35500.0,29.1611,29.211,29.1611,29.1999,35500.0
2011-10-06 13:00:00,52.61,52.65,52.57,52.63,12500.0,29.1667,29.1888,29.1445,29.1777,12500.0
2011-10-06 13:05:00,52.59,52.66,52.52,52.63,41500.0,29.1556,29.1944,29.1168,29.1777,41500.0
2011-10-06 13:10:00,52.67,52.95,52.64,52.9,45500.0,29.1999,29.3551,29.1833,29.3274,45500.0
2011-10-06 13:15:00,52.85,52.87,52.79,52.86,21000.0,29.2997,29.3108,29.2664,29.3053,21000.0
2011-10-06 13:20:00,52.83,52.99,52.82,52.93,15500.0,29.2886,29.3773,29.2831,29.3441,15500.0
2011-10-06 13:25:00,52.93,52.97,52.78,52.86,19500.0,29.3441,29.3662,29.2609,29.3053,19500.0
2011-10-06 13:30:00,52.85,52.88,52.79,52.86,8000.0,29.2997,29.3163,29.2664,29.3053,8000.0
2011-10-06 13:35:00,52.81,52.84,52.69,52.77,13000.0,29.2775,29.2942,29.211,29.2554,13000.0
2011-10-06 13:40:00,52.8,52.8,52.6,52.62,26000.0,29.272,29.272,29.1611,29.1722,26000.0
2011-10-06 13:45:00,52.75,52.83,52.66,52.83,15500.0,29.2443,29.2886,29.1944,29.2886,15500.0
2011-10-06 13:50:00,52.77,52.85,52.72,52.72,15500.0,29.2554,29.2997,29.2276,29.2276,15500.0
2011-10-06 13:55:00,52.78,52.78,52.69,52.75,7500.0,29.2609,29.2609,29.211,29.2443,7500.0
2011-10-06 14:00:00,52.8,52.87,52.67,52.87,14500.0,29.272,29.3108,29.1999,29.3108,14500.0
2011-10-06 14:05:00,52.85,52.99,52.85,52.98,5500.0,29.2997,29.3773,29.2997,29.3718,5500.0
2011-10-06 14:10:00,52.99,53.03,52.97,52.97,13500.0,29.3773,29.3995,29.3662,29.3662,13500.0
2011-10-06 14:15:00,52.95,53.0,52.89,53.0,15000.0,29.3551,29.3829,29.3219,29.3829,15000.0
2011-10-06 14:20:00,52.98,53.07,52.97,52.97,15000.0,29.3718,29.4217,29.3662,29.3662,15000.0
2011-10-06 14:25:00,52.95,52.98,52.89,52.92,10000.0,29.3551,29.3718,29.3219,29.3385,10000.0
2011-10-06 14:30:00,52.94,53.04,52.87,52.91,36500.0,29.3496,29.405,29.3108,29.333,36500.0
2011-10-06 14:35:00,52.88,52.95,52.85,52.86,28500.0,29.3163,29.3551,29.2997,29.3053,28500.0
2011-10-06 14:40:00,52.83,52.84,52.76,52.8,29500.0,29.2886,29.2942,29.2498,29.272,29500.0
2011-10-06 14:45:00,52.8,52.82,52.73,52.79,29000.0,29.272,29.2831,29.2332,29.2664,29000.0
2011-10-06 14:50:00,52.78,52.92,52.75,52.92,29500.0,29.2609,29.3385,29.2443,29.3385,29500.0
2011-10-06 14:55:00,52.9,52.97,52.86,52.97,18000.0,29.3274,29.3662,29.3053,29.3662,18000.0
2011-10-06 15:00:00,52.92,52.94,52.8,52.88,23500.0,29.3385,29.3496,29.272,29.3163,23500.0
2011-10-06 15:05:00,52.9,53.09,52.9,53.09,15000.0,29.3274,29.4328,29.3274,29.4328,15000.0
2011-10-06 15:10:00,53.07,53.09,52.85,52.87,50500.0,29.4217,29.4328,29.2997,29.3108,50500.0
2011-10-06 15:15:00,52.85,52.89,52.64,52.64,41500.0,29.2997,29.3219,29.1833,29.1833,41500.0
2011-10-06 15:20:00,52.59,52.65,52.49,52.58,40000.0,29.1556,29.1888,29.1001,29.15,40000.0
2011-10-06 15:25:00,52.58,52.77,52.58,52.66,60500.0,29.15,29.2554,29.15,29.1944,60500.0
2011-10-06 15:30:00,52.66,52.93,52.66,52.82,99000.0,29.1944,29.3441,29.1944,29.2831,99000.0
2011-10-06 15:35:00,52.83,52.87,52.72,52.8,74000.0,29.2886,29.3108,29.2276,29.272,74000.0
2011-10-06 15:40:00,52.76,53.02,52.74,53.0,96000.0,29.2498,29.394,29.2387,29.3829,96000.0
2011-10-06 15:45:00,52.99,53.14,52.77,53.13,112500.0,29.3773,29.4605,29.2554,29.4549,112500.0
2011-10-06 15:50:00,53.1,53.34,53.08,53.27,125500.0,29.4383,29.5714,29.4272,29.5326,125500.0
2011-10-06 15:55:00,53.29,53.42,53.12,53.29,275000.0,29.5436,29.6157,29.4494,29.5436,275000.0
2011-10-07 09:30:00,53.4,53.48,52.92,53.11,101500.0,29.6046,29.649,29.3385,29.4438,101500.0
2011-10-07 09:35:00,53.19,53.24,53.1,53.19,28000.0,29.4882,29.5159,29.4383,29.4882,28000.0
2011-10-07 09:40:00,53.21,53.61,53.09,53.5,73000.0,29.4993,29.721,29.4328,29.6601,73000.0
2011-10-07 09:45:00,53.49,53.51,53.08,53.17,43500.0,29.6545,29.6656,29.4272,29.4771,43500.0
2011-10-07 09:50:00,53.18,53.4,52.95,53.4,57000.0,29.4827,29.6046,29.3551,29.6046,57000.0
2011-10-07 09:55:00,53.4,53.5,53.23,53.32,45000.0,29.6046,29.6601,29.5104,29.5603,45000.0
2011-10-07 10:00:00,53.33,53.5,53.25,53.5,52000.0,29.5658,29.6601,29.5215,29.6601,52000.0
2011-10-07 10:05:00,53.44,53.44,53.24,53.37,48000.0,29.6268,29.6268,29.5159,29.588,48000.0
2011-10-07 10:10:00,53.31,53.48,53.19,53.4,38500.0,29.5547,29.649,29.4882,29.6046,38500.0
2011-10-07 10:15:00,53.42,53.5,53.37,53.5,8500.0,29.6157,29.6601,29.588,29.6601,8500.0
2011-10-07 10:20:00,53.42,53.42,53.26,53.39,18000.0,29.6157,29.6157,29.527,29.5991,18000.0
2011-10-07 10:25:00,53.39,53.39,53.07,53.17,23000.0,29.5991,29.5991,29.4217,29.4771,23000.0
2011-10-07 10:30:00,53.13,53.18,53.11,53.11,7000.0,29.4549,29.4827,29.4438,29.4438,7000.0
2011-10-07 10:35:00,53.14,53.14,52.92,53.0,24500.0,29.4605,29.4605,29.3385,29.3829,24500.0
2011-10-07 10:40:00,52.95,53.05,52.95,53.05,13000.0,29.3551,29.4106,29.3551,29.4106,13000.0
2011-10-07 10:45:00,53.01,53.04,52.81,52.81,34500.0,29.3884,29.405,29.2775,29.2775,34500.0
2011-10-07 10:50:00,52.81,52.81,52.5,52.5,61000.0,29.2775,29.2775,29.1057,29.1057,61000.0
2011-10-07 10:55:00,52.5,52.5,52.22,52.22,25000.0,29.1057,29.1057,28.9504,28.9504,25000.0
2011-10-07 11:00:00,52.23,52.25,52.08,52.1,49500.0,28.956,28.9671,28.8728,28.8839,49500.0
2011-10-07 11:05:00,52.07,52.41,52.07,52.39,47500.0,28.8673,29.0558,28.8673,29.0447,47500.0
2011-10-07 11:10:00,52.42,52.45,52.08,52.11,45000.0,29.0613,29.0779,28.8728,28.8895,45000.0
2011-10-07 11:15:00,52.11,52.16,51.96,52.0,54000.0,28.8895,28.9172,28.8063,28.8285,54000.0
2011-10-07 11:20:00,51.96,52.1,51.91,52.1,24500.0,28.8063,28.8839,28.7786,28.8839,24500.0
2011-10-07 11:25:00,52.1,52.21,52.09,52.09,43000.0,28.8839,28.9449,28.8784,28.8784,43000.0
2011-10-07 11:30:00,52.13,52.16,52.0,52.04,54000.0,28.9005,28.9172,28.8285,28.8506,54000.0
2011-10-07 11:35:00,52.02,52.02,51.9,51.91,20500.0,28.8396,28.8396,28.773,28.7786,20500.0
2011-10-07 11:40:00,51.95,52.02,51.91,51.92,36000.0,28.8008,28.8396,28.7786,28.7841,36000.0
2011-10-07 11:45:00,51.94,51.95,51.86,51.86,10000.0,28.7952,28.8008,28.7509,28.7509,10000.0
2011-10-07 11:50:00,51.89,52.03,51.88,52.0,17000.0,28.7675,28.8451,28.7619,28.8285,17000.0
2011-10-07 11:55:00,52.0,52.07,51.95,52.01,40000.0,28.8285,28.8673,28.8008,28.834,40000.0
2011-10-07 12:00:00,52.01,52.08,51.74,51.96,61500.0,28.834,28.8728,28.6843,28.8063,61500.0
2011-10-07 12:05:00,51.96,52.12,51.91,51.99,23000.0,28.8063,28.895,28.7786,28.8229,23000.0
2011-10-07 12:10:00,51.95,52.06,51.83,52.01,48000.0,28.8008,28.8617,28.7342,28.834,48000.0
2011-10-07 12:15:00,52.01,52.01,51.85,51.87,23000.0,28.834,28.834,28.7453,28.7564,23000.0
2011-10-07 12:20:00,51.93,52.02,51.8,51.9,36500.0,28.7897,28.8396,28.7176,28.773,36500.0
2011-10-07 12:25:00,51.9,51.95,51.7,51.78,50500.0,28.773,28.8008,28.6622,28.7065,50500.0
2011-10-07 12:30:00,51.78,51.92,51.69,51.9,41000.0,28.7065,28.7841,28.6566,28.773,41000.0
2011-10-07 12:35:00,51.89,51.95,51.78,51.79,14500.0,28.7675,28.8008,28.7065,28.712,14500.0
2011-10-07 12:40:00,51.76,51.76,51.58,51.58,28500.0,28.6954,28.6954,28.5956,28.5956,28500.0
2011-10-07 12:45:00,51.58,51.7,51.56,51.62,13500.0,28.5956,28.6622,28.5845,28.6178,13500.0
2011-10-07 12:50:00,51.59,51.63,51.51,51.51,19500.0,28.6012,28.6233,28.5568,28.5568,19500.0
2011-10-07 12:55:00,51.52,51.56,51.4,51.47,21500.0,28.5624,28.5845,28.4958,28.5346,21500.0
2011-10-07 13:00:00,51.44,51.45,51.37,51.37,19000.0,28.518,28.5236,28.4792,28.4792,19000.0
2011-10-07 13:05:00,51.36,51.37,51.26,51.27,16500.0,28.4737,28.4792,28.4182,28.4238,16500.0
2011-10-07 13:10:00,51.26,51.36,51.25,51.3,83500.0,28.4182,28.4737,28.4127,28.4404,83500.0
2011-10-07 13:15:00,51.3,51.33,51.18,51.18,42500.0,28.4404,28.457,28.3739,28.3739,42500.0
2011-10-07 13:20:00,51.16,51.26,51.16,51.23,127500.0,28.3628,28.4182,28.3628,28.4016,127500.0
2011-10-07 13:25:00,51.21,51.36,51.21,51.24,34500.0,28.3905,28.4737,28.3905,28.4071,34500.0
2011-10-07 13:30:00,51.23,51.26,51.21,51.26,45500.0,28.4016,28.4182,28.3905,28.4182,45500.0
2011-10-07 13:35:00,51.26,51.29,51.21,51.24,42000.0,28.4182,28.4349,28.3905,28.4071,42000.0
2011-10-07 13:40:00,51.22,51.27,51.05,51.11,34000.0,28.396,28.4238,28.3018,28.3351,34000.0
2011-10-07 13:45:00,51.12,51.23,51.12,51.13,18000.0,28.3406,28.4016,28.3406,28.3462,18000.0
2011-10-07 13:50:00,51.1,51.1,51.03,51.07,9500.0,28.3295,28.3295,28.2907,28.3129,9500.0
2011-10-07 13:55:00,51.07,51.27,51.07,51.17,23500.0,28.3129,28.4238,28.3129,28.3683,23500.0
2011-10-07 14:00:00,51.17,51.22,51.17,51.18,16000.0,28.3683,28.396,28.3683,28.3739,16000.0
2011-10-07 14:05:00,51.19,51.24,51.11,51.18,27500.0,28.3794,28.4071,28.3351,28.3739,27500.0
2011-10-07 14:10:00,51.18,51.22,51.07,51.12,16000.0,28.3739,28.396,28.3129,28.3406,16000.0
2011-10-07 14:15:00,51.15,51.27,51.15,51.27,40000.0,28.3572,28.4238,28.3572,28.4238,40000.0
2011-10-07 14:20:00,51.27,51.37,51.21,51.24,135500.0,28.4238,28.4792,28.3905,28.4071,135500.0
2011-10-07 14:25:00,51.18,51.33,51.01,51.03,62000.0,28.3739,28.457,28.2796,28.2907,62000.0
2011-10-07 14:30:00,51.05,51.12,51.02,51.07,28500.0,28.3018,28.3406,28.2852,28.3129,28500.0
2011-10-07 14:35:00,51.07,51.16,51.02,51.03,20500.0,28.3129,28.3628,28.2852,28.2907,20500.0
2011-10-07 14:40:00,51.04,51.1,50.95,50.96,65000.0,28.2963,28.3295,28.2464,28.2519,65000.0
2011-10-07 14:45:00,51.0,51.14,50.91,50.96,39500.0,28.2741,28.3517,28.2242,28.2519,39500.0
2011-10-07 14:50:00,50.95,51.11,50.94,51.04,16500.0,28.2464,28.3351,28.2408,28.2963,16500.0
2011-10-07 14:55:00,51.04,51.11,50.98,51.08,28000.0,28.2963,28.3351,28.263,28.3184,28000.0
2011-10-07 15:00:00,51.05,51.18,50.98,51.04,30000.0,28.3018,28.3739,28.263,28.2963,30000.0
2011-10-07 15:05:00,51.04,51.14,50.96,51.13,33500.0,28.2963,28.3517,28.2519,28.3462,33500.0
2011-10-07 15:10:00,51.13,51.2,51.02,51.17,28500.0,28.3462,28.385,28.2852,28.3683,28500.0
2011-10-07 15:15:00,51.18,51.37,51.16,51.16,37500.0,28.3739,28.4792,28.3628,28.3628,37500.0
2011-10-07 15:20:00,51.19,51.45,51.18,51.42,32000.0,28.3794,28.5236,28.3739,28.5069,32000.0
2011-10-07 15:25:00,51.43,51.59,51.33,51.59,30500.0,28.5125,28.6012,28.457,28.6012,30500.0
2011-10-07 15:30:00,51.59,51.76,51.55,51.65,60500.0,28.6012,28.6954,28.579,28.6344,60500.0
2011-10-07 15:35:00,51.68,51.7,51.42,51.42,31500.0,28.6511,28.6622,28.5069,28.5069,31500.0
2011-10-07 15:40:00,51.42,51.43,51.17,51.35,85500.0,28.5069,28.5125,28.3683,28.4681,85500.0
2011-10-07 15:45:00,51.37,51.39,51.14,51.15,85000.0,28.4792,28.4903,28.3517,28.3572,85000.0
2011-10-07 15:50:00,51.2,51.28,50.74,50.86,166000.0,28.385,28.4293,28.1299,28.1965,166000.0
2011-10-07 15:55:00,50.95,50.95,50.63,50.86,299500.0,28.2464,28.2464,28.069,28.1965,299500.0
2011-10-10 09:30:00,51.9,52.11,51.66,51.96,71500.0,28.773,28.8895,28.64,28.8063,71500.0
2011-10-10 09:35:00,51.91,52.08,51.91,52.08,31500.0,28.7786,28.8728,28.7786,28.8728,31500.0
2011-10-10 09:40:00,52.13,52.31,52.13,52.23,39000.0,28.9005,29.0003,28.9005,28.956,39000.0
2011-10-10 09:45:00,52.28,52.68,52.27,52.67,84000.0,28.9837,29.2055,28.9782,29.1999,84000.0
2011-10-10 09:50:00,52.67,52.81,52.62,52.7,73500.0,29.1999,29.2775,29.1722,29.2165,73500.0
2011-10-10 09:55:00,52.7,52.78,52.66,52.75,25000.0,29.2165,29.2609,29.1944,29.2443,25000.0
2011-10-10 10:00:00,52.78,52.96,52.76,52.88,51000.0,29.2609,29.3607,29.2498,29.3163,51000.0
2011-10-10 10:05:00,52.88,52.92,52.81,52.92,27500.0,29.3163,29.3385,29.2775,29.3385,27500.0
2011-10-10 10:10:00,52.92,53.09,52.92,52.97,50500.0,29.3385,29.4328,29.3385,29.3662,50500.0
2011-10-10 10:15:00,52.94,53.08,52.91,53.08,72500.0,29.3496,29.4272,29.333,29.4272,72500.0
2011-10-10 10:20:00,53.04,53.44,53.04,53.44,94000.0,29.405,29.6268,29.405,29.6268,94000.0
2011-10-10 10:25:00,53.4,53.52,53.39,53.39,32000.0,29.6046,29.6712,29.5991,29.5991,32000.0
2011-10-10 10:30:00,53.35,53.46,53.3,53.4,34500.0,29.5769,29.6379,29.5492,29.6046,34500.0
2011-10-10 10:35:00,53.39,53.5,53.39,53.5,37500.0,29.5991,29.6601,29.5991,29.6601,37500.0
2011-10-10 10:40:00,53.5,53.5,53.36,53.36,16000.0,29.6601,29.6601,29.5824,29.5824,16000.0
2011-10-10 10:45:00,53.36,53.46,53.34,53.39,20000.0,29.5824,29.6379,29.5714,29.5991,20000.0
2011-10-10 10:50:00,53.31,53.38,53.31,53.38,17500.0,29.5547,29.5935,29.5547,29.5935,17500.0
2011-10-10 10:55:00,53.33,53.33,53.29,53.31,10000.0,29.5658,29.5658,29.5436,29.5547,10000.0
2011-10-10 11:00:00,53.32,53.32,52.96,53.06,42500.0,29.5603,29.5603,29.3607,29.4161,42500.0
2011-10-10 11:05:00,53.06,53.09,53.03,53.07,20000.0,29.4161,29.4328,29.3995,29.4217,20000.0
2011-10-10 11:10:00,53.1,53.1,53.0,53.06,24500.0,29.4383,29.4383,29.3829,29.4161,24500.0
2011-10-10 11:15:00,53.09,53.23,52.97,53.19,22500.0,29.4328,29.5104,29.3662,29.4882,22500.0
2011-10-10 11:20:00,53.17,53.17,53.0,53.0,68500.0,29.4771,29.4771,29.3829,29.3829,68500.0
2011-10-10 11:25:00,53.02,53.14,53.02,53.04,26000.0,29.394,29.4605,29.394,29.405,26000.0
2011-10-10 11:30:00,53.05,53.16,53.04,53.06,12000.0,29.4106,29.4716,29.405,29.4161,12000.0
2011-10-10 11:35:00,53.03,53.12,52.97,53.01,24500.0,29.3995,29.4494,29.3662,29.3884,24500.0
2011-10-10 11:40:00,52.99,53.11,52.95,53.06,25500.0,29.3773,29.4438,29.3551,29.4161,25500.0
2011-10-10 11:45:00,53.12,53.12,52.95,53.0,13500.0,29.4494,29.4494,29.3551,29.3829,13500.0
2011-10-10 11:50:00,52.98,52.99,52.88,52.88,20000.0,29.3718,29.3773,29.3163,29.3163,20000.0
2011-10-10 11:55:00,52.84,53.05,52.84,52.93,14500.0,29.2942,29.4106,29.2942,29.3441,14500.0
2011-10-10 12:00:00,52.99,53.01,52.89,52.89,13000.0,29.3773,29.3884,29.3219,29.3219,13000.0
2011-10-10 12:05:00,52.89,52.89,52.66,52.73,32500.0,29.3219,29.3219,29.1944,29.2332,32500.0
2011-10-10 12:10:00,52.75,52.96,52.75,52.96,15500.0,29.2443,29.3607,29.2443,29.3607,15500.0
2011-10-10 12:15:00,52.96,52.96,52.9,52.9,41000.0,29.3607,29.3607,29.3274,29.3274,41000.0
2011-10-10 12:20:00,52.83,52.92,52.83,52.9,12500.0,29.2886,29.3385,29.2886,29.3274,12500.0
2011-10-10 12:25:00,52.91,52.95,52.89,52.89,43000.0,29.333,29.3551,29.3219,29.3219,43000.0
2011-10-10 12:30:00,52.9,52.9,52.82,52.83,13500.0,29.3274,29.3274,29.2831,29.2886,13500.0
2011-10-10 12:35:00,52.8,52.83,52.8,52.8,9500.0,29.272,29.2886,29.272,29.272,9500.0
2011-10-10 12:40:00,52.81,52.83,52.77,52.77,14000.0,29.2775,29.2886,29.2554,29.2554,14000.0
2011-10-10 12:45:00,52.74,52.78,52.68,52.74,19000.0,29.2387,29.2609,29.2055,29.2387,19000.0
2011-10-10 12:50:00,52.74,52.74,52.7,52.73,10500.0,29.2387,29.2387,29.2165,29.2332,10500.0
2011-10-10 12:55:00,52.71,52.84,52.71,52.82,23500.0,29.2221,29.2942,29.2221,29.2831,23500.0
2011-10-10 13:00:00,52.83,52.83,52.73,52.77,22500.0,29.2886,29.2886,29.2332,29.2554,22500.0
2011-10-10 13:05:00,52.77,52.78,52.62,52.64,23000.0,29.2554,29.2609,29.1722,29.1833,23000.0
2011-10-10 13:10:00,52.71,52.71,52.64,52.67,13000.0,29.2221,29.2221,29.1833,29.1999,13000.0
2011-10-10 13:15:00,52.68,52.76,52.65,52.76,29500.0,29.2055,29.2498,29.1888,29.2498,29500.0
2011-10-10 13:20:00,52.81,52.92,52.8,52.91,17000.0,29.2775,29.3385,29.272,29.333,17000.0
2011-10-10 13:25:00,52.9,53.0,52.9,52.97,30500.0,29.3274,29.3829,29.3274,29.3662,30500.0
2011-10-10 13:30:00,52.98,52.99,52.84,52.85,25500.0,29.3718,29.3773,29.2942,29.2997,25500.0
2011-10-10 13:35:00,52.84,52.92,52.84,52.87,7000.0,29.2942,29.3385,29.2942,29.3108,7000.0
2011-10-10 13:40:00,52.87,52.89,52.77,52.78,11500.0,29.3108,29.3219,29.2554,29.2609,11500.0
2011-10-10 13:45:00,52.78,52.84,52.76,52.84,7500.0,29.2609,29.2942,29.2498,29.2942,7500.0
2011-10-10 13:50:00,52.85,52.85,52.65,52.67,31000.0,29.2997,29.2997,29.1888,29.1999,31000.0
2011-10-10 13:55:00,52.67,52.71,52.65,52.65,16500.0,29.1999,29.2221,29.1888,29.1888,16500.0
2011-10-10 14:00:00,52.65,52.69,52.58,52.6,19500.0,29.1888,29.211,29.15,29.1611,19500.0
2011-10-10 14:05:00,52.6,52.6,52.52,52.55,21000.0,29.1611,29.1611,29.1168,29.1334,21000.0
2011-10-10 14:10:00,52.52,52.65,52.52,52.65,20000.0,29.1168,29.1888,29.1168,29.1888,20000.0
2011-10-10 14:15:00,52.65,52.68,52.57,52.68,11500.0,29.1888,29.2055,29.1445,29.2055,11500.0
2011-10-10 14:20:00,52.66,52.71,52.63,52.7,21500.0,29.1944,29.2221,29.1777,29.2165,21500.0
2011-10-10 14:25:00,52.71,52.75,52.71,52.74,12500.0,29.2221,29.2443,29.2221,29.2387,12500.0
2011-10-10 14:30:00,52.74,52.77,52.72,52.74,75500.0,29.2387,29.2554,29.2276,29.2387,75500.0
2011-10-10 14:35:00,52.75,52.77,52.72,52.74,14000.0,29.2443,29.2554,29.2276,29.2387,14000.0
2011-10-10 14:40:00,52.74,52.83,52.74,52.81,13000.0,29.2387,29.2886,29.2387,29.2775,13000.0
2011-10-10 14:45:00,52.81,52.82,52.78,52.79,35000.0,29.2775,29.2831,29.2609,29.2664,35000.0
2011-10-10 14:50:00,52.79,52.89,52.78,52.84,13500.0,29.2664,29.3219,29.2609,29.2942,13500.0
2011-10-10 14:55:00,52.82,52.84,52.77,52.77,19000.0,29.2831,29.2942,29.2554,29.2554,19000.0
2011-10-10 15:00:00,52.75,52.77,52.7,52.72,29500.0,29.2443,29.2554,29.2165,29.2276,29500.0
2011-10-10 15:05:00,52.69,52.69,52.51,52.56,18500.0,29.211,29.211,29.1112,29.1389,18500.0
2011-10-10 15:10:00,52.55,52.59,52.46,52.53,18000.0,29.1334,29.1556,29.0835,29.1223,18000.0
2011-10-10 15:15:00,52.53,52.72,52.53,52.7,35500.0,29.1223,29.2276,29.1223,29.2165,35500.0
2011-10-10 15:20:00,52.69,52.7,52.48,52.48,26500.0,29.211,29.2165,29.0946,29.0946,26500.0
2011-10-10 15:25:00,52.47,52.63,52.44,52.6,61000.0,29.089,29.1777,29.0724,29.1611,61000.0
2011-10-10 15:30:00,52.57,52.65,52.46,52.64,87000.0,29.1445,29.1888,29.0835,29.1833,87000.0
2011-10-10 15:35:00,52.64,52.66,52.48,52.66,62500.0,29.1833,29.1944,29.0946,29.1944,62500.0
2011-10-10 15:40:00,52.66,52.8,52.59,52.8,77000.0,29.1944,29.272,29.1556,29.272,77000.0
2011-10-10 15:45:00,52.79,52.89,52.74,52.85,82000.0,29.2664,29.3219,29.2387,29.2997,82000.0
2011-10-10 15:50:00,52.89,53.09,52.87,53.0,150500.0,29.3219,29.4328,29.3108,29.3829,150500.0
2011-10-10 15:55:00,53.02,53.25,52.93,53.21,367000.0,29.394,29.5215,29.3441,29.4993,367000.0
2011-10-11 09:30:00,52.51,52.84,52.13,52.21,84000.0,29.1112,29.2942,28.9005,28.9449,84000.0
2011-10-11 09:35:00,52.17,52.3,52.16,52.28,40500.0,28.9227,28.9948,28.9172,28.9837,40500.0
2011-10-11 09:40:00,52.27,52.48,52.25,52.3,30500.0,28.9782,29.0946,28.9671,28.9948,30500.0
2011-10-11 09:45:00,52.27,52.43,52.08,52.43,25000.0,28.9782,29.0669,28.8728,29.0669,25000.0
2011-10-11 09:50:00,52.36,52.46,52.33,52.39,11000.0,29.0281,29.0835,29.0114,29.0447,11000.0
2011-10-11 09:55:00,52.37,52.37,52.23,52.3,15500.0,29.0336,29.0336,28.956,28.9948,15500.0
2011-10-11 10:00:00,52.31,52.32,52.25,52.26,8500.0,29.0003,29.0059,28.9671,28.9726,8500.0
2011-10-11 10:05:00,52.31,52.31,52.12,52.19,22000.0,29.0003,29.0003,28.895,28.9338,22000.0
2011-10-11 10:10:00,52.2,52.31,52.2,52.25,19000.0,28.9394,29.0003,28.9394,28.9671,19000.0
2011-10-11 10:15:00,52.28,52.29,52.2,52.24,7000.0,28.9837,28.9892,28.9394,28.9615,7000.0
2011-10-11 10:20:00,52.19,52.28,52.12,52.27,12000.0,28.9338,28.9837,28.895,28.9782,12000.0
2011-10-11 10:25:00,52.28,52.31,52.22,52.26,26000.0,28.9837,29.0003,28.9504,28.9726,26000.0
2011-10-11 10:30:00,52.23,52.26,52.14,52.21,71500.0,28.956,28.9726,28.9061,28.9449,71500.0
2011-10-11 10:35:00,52.15,52.21,52.1,52.14,35500.0,28.9116,28.9449,28.8839,28.9061,35500.0
2011-10-11 10:40:00,52.18,52.25,52.14,52.2,42000.0,28.9283,28.9671,28.9061,28.9394,42000.0
2011-10-11 10:45:00,52.2,52.25,52.1,52.21,35500.0,28.9394,28.9671,28.8839,28.9449,35500.0
2011-10-11 10:50:00,52.14,52.31,52.12,52.15,54000.0,28.9061,29.0003,28.895,28.9116,54000.0
2011-10-11 10:55:00,52.12,52.2,52.1,52.14,19000.0,28.895,28.9394,28.8839,28.9061,19000.0
2011-10-11 11:00:00,52.19,52.33,52.17,52.27,39000.0,28.9338,29.0114,28.9227,28.9782,39000.0
2011-10-11 11:05:00,52.27,52.27,52.11,52.17,51000.0,28.9782,28.9782,28.8895,28.9227,51000.0
2011-10-11 11:10:00,52.14,52.24,52.14,52.17,14000.0,28.9061,28.9615,28.9061,28.9227,14000.0
2011-10-11 11:15:00,52.17,52.24,52.11,52.21,21000.0,28.9227,28.9615,28.8895,28.9449,21000.0
2011-10-11 11:20:00,52.16,52.2,52.12,52.19,15500.0,28.9172,28.9394,28.895,28.9338,15500.0
2011-10-11 11:25:00,52.18,52.18,51.91,51.94,101000.0,28.9283,28.9283,28.7786,28.7952,101000.0
2011-10-11 11:30:00,51.96,52.03,51.95,51.98,56000.0,28.8063,28.8451,28.8008,28.8174,56000.0
2011-10-11 11:35:00,52.02,52.05,51.92,52.01,21000.0,28.8396,28.8562,28.7841,28.834,21000.0
2011-10-11 11:40:00,52.0,52.04,51.93,52.0,14500.0,28.8285,28.8506,28.7897,28.8285,14500.0
2011-10-11 11:45:00,52.03,52.03,51.92,51.92,17500.0,28.8451,28.8451,28.7841,28.7841,17500.0
2011-10-11 11:50:00,51.97,51.99,51.92,51.95,9500.0,28.8118,28.8229,28.7841,28.8008,9500.0
2011-10-11 11:55:00,52.01,52.07,51.94,51.94,32000.0,28.834,28.8673,28.7952,28.7952,32000.0
2011-10-11 12:00:00,51.93,51.97,51.93,51.96,15500.0,28.7897,28.8118,28.7897,28.8063,15500.0
2011-10-11 12:05:00,52.03,52.07,51.97,52.02,42500.0,28.8451,28.8673,28.8118,28.8396,42500.0
2011-10-11 12:10:00,51.99,51.99,51.83,51.91,16000.0,28.8229,28.8229,28.7342,28.7786,16000.0
2011-10-11 12:15:00,51.91,51.94,51.82,51.94,16500.0,28.7786,28.7952,28.7287,28.7952,16500.0
2011-10-11 12:20:00,51.93,51.97,51.88,51.93,14500.0,28.7897,28.8118,28.7619,28.7897,14500.0
2011-10-11 12:25:00,51.94,51.99,51.9,51.93,12500.0,28.7952,28.8229,28.773,28.7897,12500.0
2011-10-11 12:30:00,51.95,51.99,51.9,51.93,27000.0,28.8008,28.8229,28.773,28.7897,27000.0
2011-10-11 12:35:00,51.91,52.01,51.7,51.71,33000.0,28.7786,28.834,28.6622,28.6677,33000.0
2011-10-11 12:40:00,51.67,51.69,51.62,51.69,17000.0,28.6455,28.6566,28.6178,28.6566,17000.0
2011-10-11 12:45:00,51.7,51.72,51.52,51.52,25000.0,28.6622,28.6732,28.5624,28.5624,25000.0
2011-10-11 12:50:00,51.58,51.63,51.53,51.6,45500.0,28.5956,28.6233,28.5679,28.6067,45500.0
2011-10-11 12:55:00,51.6,51.72,51.6,51.69,26500.0,28.6067,28.6732,28.6067,28.6566,26500.0
2011-10-11 13:00:00,51.74,51.76,51.65,51.66,15000.0,28.6843,28.6954,28.6344,28.64,15000.0
2011-10-11 13:05:00,51.64,51.66,51.44,51.44,27000.0,28.6289,28.64,28.518,28.518,27000.0
2011-10-11 13:10:00,51.52,51.54,51.4,51.44,23500.0,28.5624,28.5735,28.4958,28.518,23500.0
2011-10-11 13:15:00,51.5,51.68,51.5,51.63,14500.0,28.5513,28.6511,28.5513,28.6233,14500.0
2011-10-11 13:20:00,51.63,51.76,51.61,51.66,12500.0,28.6233,28.6954,28.6123,28.64,12500.0
2011-10-11 13:25:00,51.67,51.7,51.59,51.66,42000.0,28.6455,28.6622,28.6012,28.64,42000.0
2011-10-11 13:30:00,51.71,51.75,51.69,51.74,21500.0,28.6677,28.6899,28.6566,28.6843,21500.0
2011-10-11 13:35:00,51.7,51.78,51.69,51.73,31000.0,28.6622,28.7065,28.6566,28.6788,31000.0
2011-10-11 13:40:00,51.77,51.82,51.67,51.67,42500.0,28.701,28.7287,28.6455,28.6455,42500.0
2011-10-11 13:45:00,51.7,51.73,51.47,51.51,32000.0,28.6622,28.6788,28.5346,28.5568,32000.0
2011-10-11 13:50:00,51.5,51.69,51.48,51.69,30000.0,28.5513,28.6566,28.5402,28.6566,30000.0
2011-10-11 13:55:00,51.69,51.69,51.56,51.61,36500.0,28.6566,28.6566,28.5845,28.6123,36500.0
2011-10-11 14:00:00,51.66,51.68,51.59,51.59,21000.0,28.64,28.6511,28.6012,28.6012,21000.0
2011-10-11 14:05:00,51.59,51.66,51.57,51.64,30500.0,28.6012,28.64,28.5901,28.6289,30500.0
2011-10-11 14:10:00,51.64,51.68,51.61,51.62,25000.0,28.6289,28.6511,28.6123,28.6178,25000.0
2011-10-11 14:15:00,51.62,51.64,51.47,51.5,53000.0,28.6178,28.6289,28.5346,28.5513,53000.0
2011-10-11 14:20:00,51.5,51.53,51.47,51.5,60500.0,28.5513,28.5679,28.5346,28.5513,60500.0
2011-10-11 14:25:00,51.5,51.6,51.47,51.49,35000.0,28.5513,28.6067,28.5346,28.5457,35000.0
2011-10-11 14:30:00,51.52,51.55,51.42,51.46,61000.0,28.5624,28.579,28.5069,28.5291,61000.0
2011-10-11 14:35:00,51.43,51.43,51.31,51.31,37500.0,28.5125,28.5125,28.4459,28.4459,37500.0
2011-10-11 14:40:00,51.31,51.35,51.22,51.24,44500.0,28.4459,28.4681,28.396,28.4071,44500.0
2011-10-11 14:45:00,51.23,51.26,51.1,51.1,59500.0,28.4016,28.4182,28.3295,28.3295,59500.0
2011-10-11 14:50:00,51.08,51.12,50.97,51.02,49500.0,28.3184,28.3406,28.2574,28.2852,49500.0
2011-10-11 14:55:00,51.05,51.05,50.96,50.99,90000.0,28.3018,28.3018,28.2519,28.2685,90000.0
2011-10-11 15:00:00,51.0,51.0,50.96,51.0,119500.0,28.2741,28.2741,28.2519,28.2741,119500.0
2011-10-11 15:05:00,51.0,51.16,50.97,51.15,96000.0,28.2741,28.3628,28.2574,28.3572,96000.0
2011-10-11 15:10:00,51.14,51.14,50.97,51.02,50000.0,28.3517,28.3517,28.2574,28.2852,50000.0
2011-10-11 15:15:00,51.03,51.06,50.93,50.94,68500.0,28.2907,28.3073,28.2353,28.2408,68500.0
2011-10-11 15:20:00,50.99,51.06,50.9,51.01,70500.0,28.2685,28.3073,28.2186,28.2796,70500.0
2011-10-11 15:25:00,51.01,51.12,51.01,51.06,130000.0,28.2796,28.3406,28.2796,28.3073,130000.0
2011-10-11 15:30:00,51.04,51.18,50.98,51.16,108000.0,28.2963,28.3739,28.263,28.3628,108000.0
2011-10-11 15:35:00,51.17,51.26,51.11,51.19,68000.0,28.3683,28.4182,28.3351,28.3794,68000.0
2011-10-11 15:40:00,51.22,51.41,51.17,51.34,75500.0,28.396,28.5014,28.3683,28.4626,75500.0
2011-10-11 15:45:00,51.36,51.52,51.32,51.45,79500.0,28.4737,28.5624,28.4515,28.5236,79500.0
2011-10-11 15:50:00,51.45,51.56,51.43,51.47,212500.0,28.5236,28.5845,28.5125,28.5346,212500.0
2011-10-11 15:55:00,51.47,51.47,51.35,51.4,242500.0,28.5346,28.5346,28.4681,28.4958,242500.0
2011-10-12 09:30:00,52.1,52.1,51.35,51.44,156000.0,28.8839,28.8839,28.4681,28.518,156000.0
2011-10-12 09:35:00,51.41,51.51,51.31,51.4,40500.0,28.5014,28.5568,28.4459,28.4958,40500.0
2011-10-12 09:40:00,51.4,51.66,51.35,51.59,53500.0,28.4958,28.64,28.4681,28.6012,53500.0
2011-10-12 09:45:00,51.57,51.63,51.35,51.4,81500.0,28.5901,28.6233,28.4681,28.4958,81500.0
2011-10-12 09:50:00,51.39,51.46,51.18,51.19,61500.0,28.4903,28.5291,28.3739,28.3794,61500.0
2011-10-12 09:55:00,51.2,51.56,51.2,51.55,60000.0,28.385,28.5845,28.385,28.579,60000.0
2011-10-12 10:00:00,51.53,51.6,51.22,51.42,42000.0,28.5679,28.6067,28.396,28.5069,42000.0
2011-10-12 10:05:00,51.4,51.63,51.4,51.59,44000.0,28.4958,28.6233,28.4958,28.6012,44000.0
2011-10-12 10:10:00,51.56,51.59,51.45,51.45,58500.0,28.5845,28.6012,28.5236,28.5236,58500.0
2011-10-12 10:15:00,51.48,51.63,51.48,51.62,21000.0,28.5402,28.6233,28.5402,28.6178,21000.0
2011-10-12 10:20:00,51.59,51.59,51.45,51.5,15000.0,28.6012,28.6012,28.5236,28.5513,15000.0
2011-10-12 10:25:00,51.53,51.66,51.53,51.56,26500.0,28.5679,28.64,28.5679,28.5845,26500.0
2011-10-12 10:30:00,51.56,51.74,51.54,51.74,24000.0,28.5845,28.6843,28.5735,28.6843,24000.0
2011-10-12 10:35:00,51.71,51.86,51.71,51.86,33000.0,28.6677,28.7509,28.6677,28.7509,33000.0
2011-10-12 10:40:00,51.86,51.86,51.8,51.83,20000.0,28.7509,28.7509,28.7176,28.7342,20000.0
2011-10-12 10:45:00,51.86,51.88,51.82,51.85,14500.0,28.7509,28.7619,28.7287,28.7453,14500.0
2011-10-12 10:50:00,51.85,52.02,51.85,52.02,14000.0,28.7453,28.8396,28.7453,28.8396,14000.0
2011-10-12 10:55:00,51.96,51.99,51.91,51.91,17500.0,28.8063,28.8229,28.7786,28.7786,17500.0
2011-10-12 11:00:00,51.95,52.09,51.92,52.09,32500.0,28.8008,28.8784,28.7841,28.8784,32500.0
2011-10-12 11:05:00,52.06,52.06,52.0,52.0,24000.0,28.8617,28.8617,28.8285,28.8285,24000.0
2011-10-12 11:10:00,52.04,52.06,52.02,52.06,11500.0,28.8506,28.8617,28.8396,28.8617,11500.0
2011-10-12 11:15:00,52.04,52.1,52.0,52.05,54500.0,28.8506,28.8839,28.8285,28.8562,54500.0
2011-10-12 11:20:00,52.02,52.08,51.98,51.98,78000.0,28.8396,28.8728,28.8174,28.8174,78000.0
2011-10-12 11:25:00,51.99,52.06,51.97,51.97,14500.0,28.8229,28.8617,28.8118,28.8118,14500.0
2011-10-12 11:30:00,52.02,52.03,52.0,52.03,14000.0,28.8396,28.8451,28.8285,28.8451,14000.0
2011-10-12 11:35:00,52.0,52.1,52.0,52.09,9000.0,28.8285,28.8839,28.8285,28.8784,9000.0
2011-10-12 11:40:00,52.1,52.15,52.07,52.14,24500.0,28.8839,28.9116,28.8673,28.9061,24500.0
2011-10-12 11:45:00,52.14,52.21,52.02,52.21,33500.0,28.9061,28.9449,28.8396,28.9449,33500.0
2011-10-12 11:50:00,52.2,52.22,52.12,52.14,28000.0,28.9394,28.9504,28.895,28.9061,28000.0
2011-10-12 11:55:00,52.14,52.14,51.94,51.94,12000.0,28.9061,28.9061,28.7952,28.7952,12000.0
2011-10-12 12:00:00,51.97,52.06,51.97,52.06,6500.0,28.8118,28.8617,28.8118,28.8617,6500.0
2011-10-12 12:05:00,52.06,52.09,51.95,51.95,26000.0,28.8617,28.8784,28.8008,28.8008,26000.0
2011-10-12 12:10:00,51.91,51.94,51.89,51.94,25500.0,28.7786,28.7952,28.7675,28.7952,25500.0
2011-10-12 12:15:00,51.95,51.97,51.93,51.95,9000.0,28.8008,28.8118,28.7897,28.8008,9000.0
2011-10-12 12:20:00,51.97,52.08,51.97,52.08,23000.0,28.8118,28.8728,28.8118,28.8728,23000.0
2011-10-12 12:25:00,52.06,52.06,51.95,51.96,30500.0,28.8617,28.8617,28.8008,28.8063,30500.0
2011-10-12 12:30:00,51.99,52.05,51.98,52.01,16000.0,28.8229,28.8562,28.8174,28.834,16000.0
2011-10-12 12:35:00,51.99,52.06,51.94,52.01,44000.0,28.8229,28.8617,28.7952,28.834,44000.0
2011-10-12 12:40:00,52.03,52.04,51.93,51.93,27000.0,28.8451,28.8506,28.7897,28.7897,27000.0
2011-10-12 12:45:00,51.94,52.0,51.91,51.98,30000.0,28.7952,28.8285,28.7786,28.8174,30000.0
2011-10-12 12:50:00,52.0,52.07,51.96,52.0,46500.0,28.8285,28.8673,28.8063,28.8285,46500.0
2011-10-12 12:55:00,52.0,52.06,51.94,52.05,22500.0,28.8285,28.8617,28.7952,28.8562,22500.0
2011-10-12 13:00:00,52.08,52.17,52.07,52.09,33000.0,28.8728,28.9227,28.8673,28.8784,33000.0
2011-10-12 13:05:00,52.09,52.16,51.94,51.94,28500.0,28.8784,28.9172,28.7952,28.7952,28500.0
2011-10-12 13:10:00,51.98,52.01,51.88,51.89,60000.0,28.8174,28.834,28.7619,28.7675,60000.0
2011-10-12 13:15:00,51.88,52.0,51.86,52.0,15000.0,28.7619,28.8285,28.7509,28.8285,15000.0
2011-10-12 13:20:00,52.0,52.03,51.97,51.97,20000.0,28.8285,28.8451,28.8118,28.8118,20000.0
2011-10-12 13:25:00,51.97,52.02,51.94,51.99,19000.0,28.8118,28.8396,28.7952,28.8229,19000.0
2011-10-12 13:30:00,52.0,52.09,52.0,52.07,25000.0,28.8285,28.8784,28.8285,28.8673,25000.0
2011-10-12 13:35:00,52.07,52.13,52.06,52.07,24500.0,28.8673,28.9005,28.8617,28.8673,24500.0
2011-10-12 13:40:00,52.07,52.14,52.01,52.06,44000.0,28.8673,28.9061,28.834,28.8617,44000.0
2011-10-12 13:45:00,52.03,52.05,51.97,51.98,33500.0,28.8451,28.8562,28.8118,28.8174,33500.0
2011-10-12 13:50:00,51.98,51.99,51.88,51.88,17500.0,28.8174,28.8229,28.7619,28.7619,17500.0
2011-10-12 13:55:00,51.88,51.96,51.88,51.96,20500.0,28.7619,28.8063,28.7619,28.8063,20500.0
2011-10-12 14:00:00,51.97,52.06,51.93,52.01,17500.0,28.8118,28.8617,28.7897,28.834,17500.0
2011-10-12 14:05:00,52.04,52.19,52.03,52.19,44500.0,28.8506,28.9338,28.8451,28.9338,44500.0
2011-10-12 14:10:00,52.17,52.2,52.14,52.19,44000.0,28.9227,28.9394,28.9061,28.9338,44000.0
2011-10-12 14:15:00,52.19,52.2,52.1,52.16,41000.0,28.9338,28.9394,28.8839,28.9172,41000.0
2011-10-12 14:20:00,52.16,52.17,52.12,52.13,38500.0,28.9172,28.9227,28.895,28.9005,38500.0
2011-10-12 14:25:00,52.12,52.14,52.07,52.12,36500.0,28.895,28.9061,28.8673,28.895,36500.0
2011-10-12 14:30:00,52.14,52.24,52.12,52.17,86000.0,28.9061,28.9615,28.895,28.9227,86000.0
2011-10-12 14:35:00,52.12,52.16,52.03,52.05,56500.0,28.895,28.9172,28.8451,28.8562,56500.0
2011-10-12 14:40:00,52.04,52.14,52.04,52.04,28500.0,28.8506,28.9061,28.8506,28.8506,28500.0
2011-10-12 14:45:00,52.05,52.19,52.05,52.19,31500.0,28.8562,28.9338,28.8562,28.9338,31500.0
2011-10-12 14:50:00,52.18,52.18,51.99,52.0,56500.0,28.9283,28.9283,28.8229,28.8285,56500.0
2011-10-12 14:55:00,52.0,52.01,51.76,51.8,45000.0,28.8285,28.834,28.6954,28.7176,45000.0
2011-10-12 15:00:00,51.8,51.84,51.69,51.76,59500.0,28.7176,28.7398,28.6566,28.6954,59500.0
2011-10-12 15:05:00,51.73,51.89,51.7,51.84,47500.0,28.6788,28.7675,28.6622,28.7398,47500.0
2011-10-12 15:10:00,51.84,51.95,51.75,51.92,47000.0,28.7398,28.8008,28.6899,28.7841,47000.0
2011-10-12 15:15:00,51.89,51.89,51.75,51.86,54500.0,28.7675,28.7675,28.6899,28.7509,54500.0
2011-10-12 15:20:00,51.88,51.92,51.78,51.8,53500.0,28.7619,28.7841,28.7065,28.7176,53500.0
2011-10-12 15:25:00,51.8,52.01,51.76,52.0,83000.0,28.7176,28.834,28.6954,28.8285,83000.0
2011-10-12 15:30:00,52.01,52.18,51.98,52.07,54000.0,28.834,28.9283,28.8174,28.8673,54000.0
2011-10-12 15:35:00,52.04,52.23,52.0,52.22,48000.0,28.8506,28.956,28.8285,28.9504,48000.0
2011-10-12 15:40:00,52.18,52.3,52.11,52.3,61000.0,28.9283,28.9948,28.8895,28.9948,61000.0
2011-10-12 15:45:00,52.3,52.3,51.92,52.02,92000.0,28.9948,28.9948,28.7841,28.8396,92000.0
2011-10-12 15:50:00,52.07,52.09,51.82,51.86,121000.0,28.8673,28.8784,28.7287,28.7509,121000.0
2011-10-12 15:55:00,51.84,52.04,51.82,51.9,137500.0,28.7398,28.8506,28.7287,28.773,137500.0
2011-10-13 09:30:00,51.51,51.94,51.45,51.5,122500.0,28.5568,28.7952,28.5236,28.5513,122500.0
2011-10-13 09:35:00,51.5,51.52,51.35,51.44,17000.0,28.5513,28.5624,28.4681,28.518,17000.0
2011-10-13 09:40:00,51.36,51.46,51.26,51.4,37500.0,28.4737,28.5291,28.4182,28.4958,37500.0
2011-10-13 09:45:00,51.34,51.48,51.2,51.2,40000.0,28.4626,28.5402,28.385,28.385,40000.0
2011-10-13 09:50:00,51.25,51.32,51.24,51.32,10500.0,28.4127,28.4515,28.4071,28.4515,10500.0
2011-10-13 09:55:00,51.25,51.27,51.13,51.15,15000.0,28.4127,28.4238,28.3462,28.3572,15000.0
2011-10-13 10:00:00,51.16,51.29,51.1,51.12,7500.0,28.3628,28.4349,28.3295,28.3406,7500.0
2011-10-13 10:05:00,51.14,51.19,51.1,51.19,9000.0,28.3517,28.3794,28.3295,28.3794,9000.0
2011-10-13 10:10:00,51.16,51.29,51.16,51.29,9500.0,28.3628,28.4349,28.3628,28.4349,9500.0
2011-10-13 10:15:00,51.22,51.23,51.12,51.13,13500.0,28.396,28.4016,28.3406,28.3462,13500.0
2011-10-13 10:20:00,51.14,51.16,50.98,51.11,34000.0,28.3517,28.3628,28.263,28.3351,34000.0
2011-10-13 10:25:00,51.08,51.08,50.98,50.98,14500.0,28.3184,28.3184,28.263,28.263,14500.0
2011-10-13 10:30:00,51.01,51.19,51.01,51.17,15000.0,28.2796,28.3794,28.2796,28.3683,15000.0
2011-10-13 10:35:00,51.21,51.21,51.09,51.09,7500.0,28.3905,28.3905,28.324,28.324,7500.0
2011-10-13 10:40:00,51.07,51.07,50.96,51.04,22500.0,28.3129,28.3129,28.2519,28.2963,22500.0
2011-10-13 10:45:00,50.97,51.01,50.94,50.95,17000.0,28.2574,28.2796,28.2408,28.2464,17000.0
2011-10-13 10:50:00,50.98,51.07,50.98,51.04,18000.0,28.263,28.3129,28.263,28.2963,18000.0
2011-10-13 10:55:00,51.01,51.06,50.88,50.92,30500.0,28.2796,28.3073,28.2076,28.2297,30500.0
2011-10-13 11:00:00,50.91,51.05,50.89,51.04,36500.0,28.2242,28.3018,28.2131,28.2963,36500.0
2011-10-13 11:05:00,51.1,51.11,50.92,50.93,15000.0,28.3295,28.3351,28.2297,28.2353,15000.0
2011-10-13 11:10:00,50.98,51.15,50.97,51.1,28500.0,28.263,28.3572,28.2574,28.3295,28500.0
2011-10-13 11:15:00,51.14,51.14,50.86,50.9,15500.0,28.3517,28.3517,28.1965,28.2186,15500.0
2011-10-13 11:20:00,50.94,51.03,50.94,51.03,11000.0,28.2408,28.2907,28.2408,28.2907,11000.0
2011-10-13 11:25:00,51.02,51.08,50.98,50.99,6000.0,28.2852,28.3184,28.263,28.2685,6000.0
2011-10-13 11:30:00,51.07,51.14,51.05,51.14,7000.0,28.3129,28.3517,28.3018,28.3517,7000.0
2011-10-13 11:35:00,51.1,51.13,51.01,51.01,35500.0,28.3295,28.3462,28.2796,28.2796,35500.0
2011-10-13 11:40:00,51.15,51.17,51.04,51.1,16000.0,28.3572,28.3683,28.2963,28.3295,16000.0
2011-10-13 11:45:00,51.13,51.2,51.08,51.1,23000.0,28.3462,28.385,28.3184,28.3295,23000.0
2011-10-13 11:50:00,51.07,51.11,51.04,51.08,7500.0,28.3129,28.3351,28.2963,28.3184,7500.0
2011-10-13 11:55:00,51.09,51.17,51.07,51.1,13500.0,28.324,28.3683,28.3129,28.3295,13500.0
2011-10-13 12:00:00,51.11,51.17,51.11,51.15,5500.0,28.3351,28.3683,28.3351,28.3572,5500.0
2011-10-13 12:05:00,51.13,51.15,51.07,51.1,4000.0,28.3462,28.3572,28.3129,28.3295,4000.0
2011-10-13 12:10:00,51.12,51.12,51.05,51.05,5000.0,28.3406,28.3406,28.3018,28.3018,5000.0
2011-10-13 12:15:00,51.05,51.14,51.05,51.14,6000.0,28.3018,28.3517,28.3018,28.3517,6000.0
2011-10-13 12:20:00,51.15,51.15,51.09,51.09,2000.0,28.3572,28.3572,28.324,28.324,2000.0
2011-10-13 12:25:00,51.06,51.13,51.03,51.06,5500.0,28.3073,28.3462,28.2907,28.3073,5500.0
2011-10-13 12:30:00,51.06,51.06,50.87,50.87,7500.0,28.3073,28.3073,28.202,28.202,7500.0
2011-10-13 12:35:00,50.9,50.93,50.81,50.93,9500.0,28.2186,28.2353,28.1687,28.2353,9500.0
2011-10-13 12:40:00,50.94,51.02,50.94,51.0,7000.0,28.2408,28.2852,28.2408,28.2741,7000.0
2011-10-13 12:45:00,51.04,51.13,51.02,51.13,14000.0,28.2963,28.3462,28.2852,28.3462,14000.0
2011-10-13 12:50:00,51.12,51.13,51.03,51.05,7500.0,28.3406,28.3462,28.2907,28.3018,7500.0
2011-10-13 12:55:00,51.05,51.09,51.02,51.02,25500.0,28.3018,28.324,28.2852,28.2852,25500.0
2011-10-13 13:00:00,51.03,51.05,51.03,51.05,14500.0,28.2907,28.3018,28.2907,28.3018,14500.0
2011-10-13 13:05:00,51.07,51.15,50.97,51.14,20000.0,28.3129,28.3572,28.2574,28.3517,20000.0
2011-10-13 13:10:00,51.11,51.2,51.11,51.16,11500.0,28.3351,28.385,28.3351,28.3628,11500.0
2011-10-13 13:15:00,51.15,51.22,51.15,51.15,9000.0,28.3572,28.396,28.3572,28.3572,9000.0
2011-10-13 13:20:00,51.14,51.18,51.1,51.11,8000.0,28.3517,28.3739,28.3295,28.3351,8000.0
2011-10-13 13:25:00,51.07,51.16,51.07,51.11,11500.0,28.3129,28.3628,28.3129,28.3351,11500.0
2011-10-13 13:30:00,51.12,51.14,51.07,51.12,15000.0,28.3406,28.3517,28.3129,28.3406,15000.0
2011-10-13 13:35:00,51.11,51.16,51.11,51.11,37000.0,28.3351,28.3628,28.3351,28.3351,37000.0
2011-10-13 13:40:00,51.07,51.13,51.04,51.13,7000.0,28.3129,28.3462,28.2963,28.3462,7000.0
2011-10-13 13:45:00,51.13,51.26,51.13,51.21,20500.0,28.3462,28.4182,28.3462,28.3905,20500.0
2011-10-13 13:50:00,51.22,51.24,51.13,51.16,40500.0,28.396,28.4071,28.3462,28.3628,40500.0
2011-10-13 13:55:00,51.2,51.25,51.19,51.23,14000.0,28.385,28.4127,28.3794,28.4016,14000.0
2011-10-13 14:00:00,51.23,51.26,51.12,51.18,7000.0,28.4016,28.4182,28.3406,28.3739,7000.0
2011-10-13 14:05:00,51.2,51.26,51.17,51.19,14500.0,28.385,28.4182,28.3683,28.3794,14500.0
2011-10-13 14:10:00,51.19,51.19,51.05,51.09,7000.0,28.3794,28.3794,28.3018,28.324,7000.0
2011-10-13 14:15:00,51.13,51.21,51.12,51.17,18000.0,28.3462,28.3905,28.3406,28.3683,18000.0
2011-10-13 14:20:00,51.2,51.28,51.18,51.19,23500.0,28.385,28.4293,28.3739,28.3794,23500.0
2011-10-13 14:25:00,51.18,51.18,51.02,51.06,17000.0,28.3739,28.3739,28.2852,28.3073,17000.0
2011-10-13 14:30:00,51.06,51.15,51.0,51.11,31000.0,28.3073,28.3572,28.2741,28.3351,31000.0
2011-10-13 14:35:00,51.14,51.14,51.05,51.05,10000.0,28.3517,28.3517,28.3018,28.3018,10000.0
2011-10-13 14:40:00,51.06,51.24,51.06,51.24,35000.0,28.3073,28.4071,28.3073,28.4071,35000.0
2011-10-13 14:45:00,51.25,51.46,51.2,51.4,71000.0,28.4127,28.5291,28.385,28.4958,71000.0
2011-10-13 14:50:00,51.4,51.48,51.26,51.48,27500.0,28.4958,28.5402,28.4182,28.5402,27500.0
2011-10-13 14:55:00,51.42,51.44,51.34,51.37,15500.0,28.5069,28.518,28.4626,28.4792,15500.0
2011-10-13 15:00:00,51.4,51.56,51.39,51.55,46000.0,28.4958,28.5845,28.4903,28.579,46000.0
2011-10-13 15:05:00,51.54,51.73,51.54,51.62,40000.0,28.5735,28.6788,28.5735,28.6178,40000.0
2011-10-13 15:10:00,51.62,51.65,51.49,51.56,33500.0,28.6178,28.6344,28.5457,28.5845,33500.0
2011-10-13 15:15:00,51.54,51.57,51.47,51.56,21000.0,28.5735,28.5901,28.5346,28.5845,21000.0
2011-10-13 15:20:00,51.54,51.6,51.18,51.24,24000.0,28.5735,28.6067,28.3739,28.4071,24000.0
2011-10-13 15:25:00,51.18,51.35,51.15,51.24,31000.0,28.3739,28.4681,28.3572,28.4071,31000.0
2011-10-13 15:30:00,51.18,51.28,51.05,51.11,46500.0,28.3739,28.4293,28.3018,28.3351,46500.0
2011-10-13 15:35:00,51.13,51.24,51.06,51.08,42500.0,28.3462,28.4071,28.3073,28.3184,42500.0
2011-10-13 15:40:00,51.05,51.16,51.04,51.12,57500.0,28.3018,28.3628,28.2963,28.3406,57500.0
2011-10-13 15:45:00,51.11,51.33,51.09,51.22,74000.0,28.3351,28.457,28.324,28.396,74000.0
2011-10-13 15:50:00,51.23,51.36,51.14,51.33,154000.0,28.4016,28.4737,28.3517,28.457,154000.0
2011-10-13 15:55:00,51.33,51.39,51.18,51.3,180000.0,28.457,28.4903,28.3739,28.4404,180000.0
2011-10-14 09:30:00,51.79,52.1,51.63,51.92,167000.0,28.712,28.8839,28.6233,28.7841,167000.0
2011-10-14 09:35:00,51.91,52.17,51.87,52.14,94500.0,28.7786,28.9227,28.7564,28.9061,94500.0
2011-10-14 09:40:00,52.13,52.24,52.08,52.15,44500.0,28.9005,28.9615,28.8728,28.9116,44500.0
2011-10-14 09:45:00,52.14,52.2,51.95,52.08,82000.0,28.9061,28.9394,28.8008,28.8728,82000.0
2011-10-14 09:50:00,52.09,52.09,51.94,51.94,36000.0,28.8784,28.8784,28.7952,28.7952,36000.0
2011-10-14 09:55:00,52.0,52.06,51.89,52.04,51500.0,28.8285,28.8617,28.7675,28.8506,51500.0
2011-10-14 10:00:00,52.07,52.07,51.93,51.95,14000.0,28.8673,28.8673,28.7897,28.8008,14000.0
2011-10-14 10:05:00,52.0,52.01,51.93,51.93,25500.0,28.8285,28.834,28.7897,28.7897,25500.0
2011-10-14 10:10:00,51.92,52.02,51.84,52.0,52500.0,28.7841,28.8396,28.7398,28.8285,52500.0
2011-10-14 10:15:00,52.04,52.11,51.89,52.02,60500.0,28.8506,28.8895,28.7675,28.8396,60500.0
2011-10-14 10:20:00,52.01,52.13,51.97,52.13,31500.0,28.834,28.9005,28.8118,28.9005,31500.0
2011-10-14 10:25:00,52.09,52.09,51.98,52.0,43500.0,28.8784,28.8784,28.8174,28.8285,43500.0
2011-10-14 10:30:00,51.97,52.08,51.89,52.05,40000.0,28.8118,28.8728,28.7675,28.8562,40000.0
2011-10-14 10:35:00,52.09,52.11,51.96,51.99,19000.0,28.8784,28.8895,28.8063,28.8229,19000.0
2011-10-14 10:40:00,51.94,52.05,51.93,52.04,28000.0,28.7952,28.8562,28.7897,28.8506,28000.0
2011-10-14 10:45:00,52.03,52.07,52.01,52.05,26000.0,28.8451,28.8673,28.834,28.8562,26000.0
2011-10-14 10:50:00,52.05,52.1,51.93,51.93,22500.0,28.8562,28.8839,28.7897,28.7897,22500.0
2011-10-14 10:55:00,51.95,52.04,51.95,52.01,30000.0,28.8008,28.8506,28.8008,28.834,30000.0
2011-10-14 11:00:00,52.04,52.04,51.91,51.96,16000.0,28.8506,28.8506,28.7786,28.8063,16000.0
2011-10-14 11:05:00,51.91,51.91,51.86,51.86,12500.0,28.7786,28.7786,28.7509,28.7509,12500.0
2011-10-14 11:10:00,51.93,51.93,51.86,51.9,17000.0,28.7897,28.7897,28.7509,28.773,17000.0
2011-10-14 11:15:00,51.94,51.98,51.94,51.98,9000.0,28.7952,28.8174,28.7952,28.8174,9000.0
2011-10-14 11:20:00,52.0,52.0,51.73,51.82,18500.0,28.8285,28.8285,28.6788,28.7287,18500.0
2011-10-14 11:25:00,51.85,51.85,51.77,51.8,10500.0,28.7453,28.7453,28.701,28.7176,10500.0
2011-10-14 11:30:00,51.77,51.9,51.77,51.83,23500.0,28.701,28.773,28.701,28.7342,23500.0
2011-10-14 11:35:00,51.84,51.86,51.75,51.77,33500.0,28.7398,28.7509,28.6899,28.701,33500.0
2011-10-14 11:40:00,51.76,51.78,51.7,51.75,15500.0,28.6954,28.7065,28.6622,28.6899,15500.0
2011-10-14 11:45:00,51.72,51.73,51.57,51.57,15500.0,28.6732,28.6788,28.5901,28.5901,15500.0
2011-10-14 11:50:00,51.55,51.55,51.46,51.53,12000.0,28.579,28.579,28.5291,28.5679,12000.0
2011-10-14 11:55:00,51.58,51.59,51.53,51.56,36500.0,28.5956,28.6012,28.5679,28.5845,36500.0
2011-10-14 12:00:00,51.57,51.6,51.54,51.6,6000.0,28.5901,28.6067,28.5735,28.6067,6000.0
2011-10-14 12:05:00,51.59,51.66,51.53,51.66,3000.0,28.6012,28.64,28.5679,28.64,3000.0
2011-10-14 12:10:00,51.65,51.71,51.62,51.62,5500.0,28.6344,28.6677,28.6178,28.6178,5500.0
2011-10-14 12:15:00,51.58,51.61,51.58,51.61,1000.0,28.5956,28.6123,28.5956,28.6123,1000.0
2011-10-14 12:20:00,51.64,51.65,51.6,51.6,66000.0,28.6289,28.6344,28.6067,28.6067,66000.0
2011-10-14 12:25:00,51.57,51.58,51.5,51.58,15500.0,28.5901,28.5956,28.5513,28.5956,15500.0
2011-10-14 12:30:00,51.54,51.63,51.53,51.63,6500.0,28.5735,28.6233,28.5679,28.6233,6500.0
2011-10-14 12:35:00,51.64,51.66,51.56,51.56,5500.0,28.6289,28.64,28.5845,28.5845,5500.0
2011-10-14 12:40:00,51.6,51.6,51.56,51.56,4500.0,28.6067,28.6067,28.5845,28.5845,4500.0
2011-10-14 12:45:00,51.58,51.63,51.58,51.58,8500.0,28.5956,28.6233,28.5956,28.5956,8500.0
2011-10-14 12:50:00,51.6,51.63,51.58,51.6,21500.0,28.6067,28.6233,28.5956,28.6067,21500.0
2011-10-14 12:55:00,51.58,51.58,51.53,51.55,9000.0,28.5956,28.5956,28.5679,28.579,9000.0
2011-10-14 13:00:00,51.56,51.6,51.53,51.6,8000.0,28.5845,28.6067,28.5679,28.6067,8000.0
2011-10-14 13:05:00,51.62,51.63,51.58,51.63,7000.0,28.6178,28.6233,28.5956,28.6233,7000.0
2011-10-14 13:10:00,51.6,51.7,51.57,51.67,11000.0,28.6067,28.6622,28.5901,28.6455,11000.0
2011-10-14 13:15:00,51.68,51.82,51.68,51.82,95500.0,28.6511,28.7287,28.6511,28.7287,95500.0
2011-10-14 13:20:00,51.8,51.83,51.77,51.77,29000.0,28.7176,28.7342,28.701,28.701,29000.0
2011-10-14 13:25:00,51.77,51.8,51.61,51.61,9000.0,28.701,28.7176,28.6123,28.6123,9000.0
2011-10-14 13:30:00,51.58,51.73,51.55,51.73,16000.0,28.5956,28.6788,28.579,28.6788,16000.0
2011-10-14 13:35:00,51.7,51.71,51.66,51.69,11000.0,28.6622,28.6677,28.64,28.6566,11000.0
2011-10-14 13:40:00,51.69,51.75,51.68,51.68,11500.0,28.6566,28.6899,28.6511,28.6511,11500.0
2011-10-14 13:45:00,51.72,51.72,51.65,51.72,43500.0,28.6732,28.6732,28.6344,28.6732,43500.0
2011-10-14 13:50:00,51.72,51.72,51.65,51.7,154000.0,28.6732,28.6732,28.6344,28.6622,154000.0
2011-10-14 13:55:00,51.68,51.72,51.64,51.65,17500.0,28.6511,28.6732,28.6289,28.6344,17500.0
2011-10-14 14:00:00,51.67,51.72,51.67,51.69,13000.0,28.6455,28.6732,28.6455,28.6566,13000.0
2011-10-14 14:05:00,51.7,51.73,51.61,51.71,26000.0,28.6622,28.6788,28.6123,28.6677,26000.0
2011-10-14 14:10:00,51.69,51.69,51.64,51.68,10000.0,28.6566,28.6566,28.6289,28.6511,10000.0
2011-10-14 14:15:00,51.69,51.7,51.64,51.69,17000.0,28.6566,28.6622,28.6289,28.6566,17000.0
2011-10-14 14:20:00,51.68,51.72,51.67,51.72,4500.0,28.6511,28.6732,28.6455,28.6732,4500.0
2011-10-14 14:25:00,51.68,51.73,51.67,51.7,17000.0,28.6511,28.6788,28.6455,28.6622,17000.0
2011-10-14 14:30:00,51.67,51.72,51.64,51.67,117000.0,28.6455,28.6732,28.6289,28.6455,117000.0
2011-10-14 14:35:00,51.68,51.76,51.68,51.73,25500.0,28.6511,28.6954,28.6511,28.6788,25500.0
2011-10-14 14:40:00,51.72,51.75,51.72,51.73,2000.0,28.6732,28.6899,28.6732,28.6788,2000.0
2011-10-14 14:45:00,51.73,51.76,51.72,51.73,6500.0,28.6788,28.6954,28.6732,28.6788,6500.0
2011-10-14 14:50:00,51.76,51.76,51.69,51.69,39500.0,28.6954,28.6954,28.6566,28.6566,39500.0
2011-10-14 14:55:00,51.73,51.8,51.65,51.79,41500.0,28.6788,28.7176,28.6344,28.712,41500.0
2011-10-14 15:00:00,51.8,51.88,51.77,51.85,34500.0,28.7176,28.7619,28.701,28.7453,34500.0
2011-10-14 15:05:00,51.85,51.87,51.78,51.79,45500.0,28.7453,28.7564,28.7065,28.712,45500.0
2011-10-14 15:10:00,51.77,51.78,51.71,51.78,20500.0,28.701,28.7065,28.6677,28.7065,20500.0
2011-10-14 15:15:00,51.78,51.81,51.75,51.8,14000.0,28.7065,28.7231,28.6899,28.7176,14000.0
2011-10-14 15:20:00,51.83,51.88,51.76,51.76,15500.0,28.7342,28.7619,28.6954,28.6954,15500.0
2011-10-14 15:25:00,51.78,51.82,51.78,51.82,12500.0,28.7065,28.7287,28.7065,28.7287,12500.0
2011-10-14 15:30:00,51.83,51.91,51.82,51.89,100000.0,28.7342,28.7786,28.7287,28.7675,100000.0
2011-10-14 15:35:00,51.87,51.91,51.78,51.78,75000.0,28.7564,28.7786,28.7065,28.7065,75000.0
2011-10-14 15:40:00,51.75,51.75,51.63,51.65,42500.0,28.6899,28.6899,28.6233,28.6344,42500.0
2011-10-14 15:45:00,51.65,51.79,51.62,51.72,112000.0,28.6344,28.712,28.6178,28.6732,112000.0
2011-10-14 15:50:00,51.76,51.76,51.66,51.73,86000.0,28.6954,28.6954,28.64,28.6788,86000.0
2011-10-14 15:55:00,51.73,52.0,51.71,52.0,156500.0,28.6788,28.8285,28.6677,28.8285,156500.0
2011-10-17 09:30:00,51.67,52.0,51.17,51.26,62000.0,28.6455,28.8285,28.3683,28.4182,62000.0
2011-10-17 09:35:00,51.3,52.04,51.3,52.04,54000.0,28.4404,28.8506,28.4404,28.8506,54000.0
2011-10-17 09:40:00,52.04,52.32,51.98,52.24,19000.0,28.8506,29.0059,28.8174,28.9615,19000.0
2011-10-17 09:45:00,52.3,52.3,52.2,52.2,42500.0,28.9948,28.9948,28.9394,28.9394,42500.0
2011-10-17 09:50:00,52.2,52.23,51.94,51.94,21500.0,28.9394,28.956,28.7952,28.7952,21500.0
2011-10-17 09:55:00,51.95,52.02,51.9,51.93,48500.0,28.8008,28.8396,28.773,28.7897,48500.0
2011-10-17 10:00:00,51.93,52.17,51.9,52.1,16000.0,28.7897,28.9227,28.773,28.8839,16000.0
2011-10-17 10:05:00,52.12,52.12,52.0,52.02,11500.0,28.895,28.895,28.8285,28.8396,11500.0
2011-10-17 10:10:00,52.05,52.13,51.9,51.9,24000.0,28.8562,28.9005,28.773,28.773,24000.0
2011-10-17 10:15:00,51.94,51.95,51.79,51.87,49500.0,28.7952,28.8008,28.712,28.7564,49500.0
2011-10-17 10:20:00,51.88,51.92,51.78,51.78,12500.0,28.7619,28.7841,28.7065,28.7065,12500.0
2011-10-17 10:25:00,51.83,51.83,51.59,51.65,24500.0,28.7342,28.7342,28.6012,28.6344,24500.0
2011-10-17 10:30:00,51.65,51.68,51.45,51.5,35500.0,28.6344,28.6511,28.5236,28.5513,35500.0
2011-10-17 10:35:00,51.5,51.6,51.44,51.49,10500.0,28.5513,28.6067,28.518,28.5457,10500.0
2011-10-17 10:40:00,51.48,51.49,51.23,51.23,59000.0,28.5402,28.5457,28.4016,28.4016,59000.0
2011-10-17 10:45:00,51.22,51.24,51.07,51.1,26500.0,28.396,28.4071,28.3129,28.3295,26500.0
2011-10-17 10:50:00,51.08,51.18,51.04,51.18,22500.0,28.3184,28.3739,28.2963,28.3739,22500.0
2011-10-17 10:55:00,51.18,51.33,51.15,51.27,26000.0,28.3739,28.457,28.3572,28.4238,26000.0
2011-10-17 11:00:00,51.29,51.32,51.28,51.28,4500.0,28.4349,28.4515,28.4293,28.4293,4500.0
2011-10-17 11:05:00,51.27,51.34,51.21,51.27,11500.0,28.4238,28.4626,28.3905,28.4238,11500.0
2011-10-17 11:10:00,51.33,51.36,51.27,51.33,10500.0,28.457,28.4737,28.4238,28.457,10500.0
2011-10-17 11:15:00,51.33,51.44,51.3,51.38,5000.0,28.457,28.518,28.4404,28.4847,5000.0
2011-10-17 11:20:00,51.42,51.53,51.39,51.42,41500.0,28.5069,28.5679,28.4903,28.5069,41500.0
2011-10-17 11:25:00,51.4,51.5,51.34,51.5,24000.0,28.4958,28.5513,28.4626,28.5513,24000.0
2011-10-17 11:30:00,51.46,51.53,51.35,51.38,49500.0,28.5291,28.5679,28.4681,28.4847,49500.0
2011-10-17 11:35:00,51.42,51.42,51.34,51.4,10000.0,28.5069,28.5069,28.4626,28.4958,10000.0
2011-10-17 11:40:00,51.37,51.46,51.37,51.42,18000.0,28.4792,28.5291,28.4792,28.5069,18000.0
2011-10-17 11:45:00,51.47,51.62,51.44,51.48,62500.0,28.5346,28.6178,28.518,28.5402,62500.0
2011-10-17 11:50:00,51.52,51.55,51.44,51.48,14500.0,28.5624,28.579,28.518,28.5402,14500.0
2011-10-17 11:55:00,51.48,51.61,51.41,51.45,30000.0,28.5402,28.6123,28.5014,28.5236,30000.0
2011-10-17 12:00:00,51.48,51.54,51.44,51.52,24500.0,28.5402,28.5735,28.518,28.5624,24500.0
2011-10-17 12:05:00,51.5,51.5,51.44,51.45,13000.0,28.5513,28.5513,28.518,28.5236,13000.0
2011-10-17 12:10:00,51.42,51.42,51.29,51.34,7500.0,28.5069,28.5069,28.4349,28.4626,7500.0
2011-10-17 12:15:00,51.3,51.49,51.3,51.49,20500.0,28.4404,28.5457,28.4404,28.5457,20500.0
2011-10-17 12:20:00,51.46,51.46,51.37,51.38,5000.0,28.5291,28.5291,28.4792,28.4847,5000.0
2011-10-17 12:25:00,51.39,51.48,51.39,51.48,11000.0,28.4903,28.5402,28.4903,28.5402,11000.0
2011-10-17 12:30:00,51.45,51.47,51.27,51.47,28500.0,28.5236,28.5346,28.4238,28.5346,28500.0
2011-10-17 12:35:00,51.44,51.48,51.33,51.37,18000.0,28.518,28.5402,28.457,28.4792,18000.0
2011-10-17 12:40:00,51.37,51.44,51.3,51.42,8500.0,28.4792,28.518,28.4404,28.5069,8500.0
2011-10-17 12:45:00,51.39,51.4,51.2,51.2,16500.0,28.4903,28.4958,28.385,28.385,16500.0
2011-10-17 12:50:00,51.21,51.32,51.21,51.25,14000.0,28.3905,28.4515,28.3905,28.4127,14000.0
2011-10-17 12:55:00,51.29,51.38,51.29,51.37,6500.0,28.4349,28.4847,28.4349,28.4792,6500.0
2011-10-17 13:00:00,51.32,51.36,51.24,51.24,39500.0,28.4515,28.4737,28.4071,28.4071,39500.0
2011-10-17 13:05:00,51.23,51.26,51.15,51.22,29000.0,28.4016,28.4182,28.3572,28.396,29000.0
2011-10-17 13:10:00,51.2,51.23,51.13,51.23,13000.0,28.385,28.4016,28.3462,28.4016,13000.0
2011-10-17 13:15:00,51.17,51.2,51.06,51.09,39000.0,28.3683,28.385,28.3073,28.324,39000.0
2011-10-17 13:20:00,51.15,51.18,51.07,51.14,27500.0,28.3572,28.3739,28.3129,28.3517,27500.0
2011-10-17 13:25:00,51.14,51.18,51.07,51.18,11000.0,28.3517,28.3739,28.3129,28.3739,11000.0
2011-10-17 13:30:00,51.18,51.19,51.08,51.08,38500.0,28.3739,28.3794,28.3184,28.3184,38500.0
2011-10-17 13:35:00,51.15,51.15,51.02,51.13,48000.0,28.3572,28.3572,28.2852,28.3462,48000.0
2011-10-17 13:40:00,51.13,51.23,51.1,51.23,37000.0,28.3462,28.4016,28.3295,28.4016,37000.0
2011-10-17 13:45:00,51.2,51.27,51.18,51.21,17500.0,28.385,28.4238,28.3739,28.3905,17500.0
2011-10-17 13:50:00,51.24,51.31,51.17,51.2,34000.0,28.4071,28.4459,28.3683,28.385,34000.0
2011-10-17 13:55:00,51.22,51.25,51.05,51.11,41000.0,28.396,28.4127,28.3018,28.3351,41000.0
2011-10-17 14:00:00,51.13,51.2,51.06,51.1,38500.0,28.3462,28.385,28.3073,28.3295,38500.0
2011-10-17 14:05:00,51.07,51.11,51.03,51.06,17500.0,28.3129,28.3351,28.2907,28.3073,17500.0
2011-10-17 14:10:00,51.06,51.1,51.05,51.06,15500.0,28.3073,28.3295,28.3018,28.3073,15500.0
2011-10-17 14:15:00,51.05,51.09,51.0,51.03,26500.0,28.3018,28.324,28.2741,28.2907,26500.0
2011-10-17 14:20:00,51.09,51.14,51.06,51.06,6500.0,28.324,28.3517,28.3073,28.3073,6500.0
2011-10-17 14:25:00,51.09,51.16,51.06,51.16,10000.0,28.324,28.3628,28.3073,28.3628,10000.0
2011-10-17 14:30:00,51.16,51.21,51.03,51.06,12000.0,28.3628,28.3905,28.2907,28.3073,12000.0
2011-10-17 14:35:00,51.06,51.09,50.98,51.08,18500.0,28.3073,28.324,28.263,28.3184,18500.0
2011-10-17 14:40:00,51.07,51.13,50.98,51.0,32000.0,28.3129,28.3462,28.263,28.2741,32000.0
2011-10-17 14:45:00,51.02,51.13,51.02,51.08,9500.0,28.2852,28.3462,28.2852,28.3184,9500.0
2011-10-17 14:50:00,51.07,51.09,51.02,51.08,11000.0,28.3129,28.324,28.2852,28.3184,11000.0
2011-10-17 14:55:00,51.11,51.25,51.11,51.25,4000.0,28.3351,28.4127,28.3351,28.4127,4000.0
2011-10-17 15:00:00,51.2,51.25,51.18,51.25,16000.0,28.385,28.4127,28.3739,28.4127,16000.0
2011-10-17 15:05:00,51.25,51.25,51.18,51.2,9000.0,28.4127,28.4127,28.3739,28.385,9000.0
2011-10-17 15:10:00,51.17,51.34,51.16,51.21,15500.0,28.3683,28.4626,28.3628,28.3905,15500.0
2011-10-17 15:15:00,51.17,51.27,51.17,51.19,12000.0,28.3683,28.4238,28.3683,28.3794,12000.0
2011-10-17 15:20:00,51.09,51.17,51.04,51.04,19000.0,28.324,28.3683,28.2963,28.2963,19000.0
2011-10-17 15:25:00,51.1,51.14,51.03,51.08,18500.0,28.3295,28.3517,28.2907,28.3184,18500.0
2011-10-17 15:30:00,51.1,51.16,50.98,50.98,48500.0,28.3295,28.3628,28.263,28.263,48500.0
2011-10-17 15:35:00,50.98,50.98,50.78,50.78,38500.0,28.263,28.263,28.1521,28.1521,38500.0
2011-10-17 15:40:00,50.78,50.97,50.74,50.94,69500.0,28.1521,28.2574,28.1299,28.2408,69500.0
2011-10-17 15:45:00,50.95,50.98,50.76,50.85,56000.0,28.2464,28.263,28.141,28.1909,56000.0
2011-10-17 15:50:00,50.94,51.01,50.68,50.7,88500.0,28.2408,28.2796,28.0967,28.1078,88500.0
2011-10-17 15:55:00,50.69,50.74,50.47,50.71,257000.0,28.1022,28.1299,27.9803,28.1133,257000.0
2011-10-18 09:30:00,50.71,50.97,50.31,50.53,132500.0,28.1133,28.2574,27.8915,28.0135,132500.0
2011-10-18 09:35:00,50.49,50.77,50.47,50.73,43000.0,27.9913,28.1466,27.9803,28.1244,43000.0
2011-10-18 09:40:00,50.7,50.8,50.67,50.68,10500.0,28.1078,28.1632,28.0911,28.0967,10500.0
2011-10-18 09:45:00,50.74,50.92,50.6,50.64,41500.0,28.1299,28.2297,28.0523,28.0745,41500.0
2011-10-18 09:50:00,50.6,50.63,50.1,50.1,81000.0,28.0523,28.069,27.7751,27.7751,81000.0
2011-10-18 09:55:00,50.12,50.17,49.92,50.17,27500.0,27.7862,27.8139,27.6753,27.8139,27500.0
2011-10-18 10:00:00,50.19,50.29,50.06,50.06,12500.0,27.825,27.8805,27.7529,27.7529,12500.0
2011-10-18 10:05:00,50.0,50.08,49.91,49.92,99500.0,27.7197,27.764,27.6698,27.6753,99500.0
2011-10-18 10:10:00,49.91,50.06,49.86,50.02,88000.0,27.6698,27.7529,27.6421,27.7308,88000.0
2011-10-18 10:15:00,50.04,50.08,49.98,49.99,15500.0,27.7419,27.764,27.7086,27.7141,15500.0
2011-10-18 10:20:00,50.01,50.26,50.0,50.25,25500.0,27.7252,27.8638,27.7197,27.8583,25500.0
2011-10-18 10:25:00,50.28,50.31,50.25,50.31,3000.0,27.8749,27.8915,27.8583,27.8915,3000.0
2011-10-18 10:30:00,50.34,50.55,50.34,50.52,35500.0,27.9082,28.0246,27.9082,28.008,35500.0
2011-10-18 10:35:00,50.51,50.57,50.5,50.52,14000.0,28.0024,28.0357,27.9969,28.008,14000.0
2011-10-18 10:40:00,50.58,50.78,50.56,50.69,25500.0,28.0412,28.1521,28.0301,28.1022,25500.0
2011-10-18 10:45:00,50.72,50.74,50.69,50.74,7500.0,28.1188,28.1299,28.1022,28.1299,7500.0
2011-10-18 10:50:00,50.73,50.91,50.73,50.78,56000.0,28.1244,28.2242,28.1244,28.1521,56000.0
2011-10-18 10:55:00,50.8,50.84,50.78,50.81,35500.0,28.1632,28.1854,28.1521,28.1687,35500.0
2011-10-18 11:00:00,50.78,50.84,50.72,50.78,30500.0,28.1521,28.1854,28.1188,28.1521,30500.0
2011-10-18 11:05:00,50.77,50.86,50.73,50.73,17500.0,28.1466,28.1965,28.1244,28.1244,17500.0
2011-10-18 11:10:00,50.76,50.77,50.66,50.66,7000.0,28.141,28.1466,28.0856,28.0856,7000.0
2011-10-18 11:15:00,50.68,50.68,50.58,50.62,9500.0,28.0967,28.0967,28.0412,28.0634,9500.0
2011-10-18 11:20:00,50.61,50.61,50.52,50.52,4500.0,28.0579,28.0579,28.008,28.008,4500.0
2011-10-18 11:25:00,50.49,50.5,50.45,50.47,12500.0,27.9913,27.9969,27.9692,27.9803,12500.0
2011-10-18 11:30:00,50.62,50.71,50.58,50.71,17500.0,28.0634,28.1133,28.0412,28.1133,17500.0
2011-10-18 11:35:00,50.7,50.97,50.7,50.97,28000.0,28.1078,28.2574,28.1078,28.2574,28000.0
2011-10-18 11:40:00,50.96,51.0,50.93,50.99,10000.0,28.2519,28.2741,28.2353,28.2685,10000.0
2011-10-18 11:45:00,50.93,50.98,50.88,50.95,25500.0,28.2353,28.263,28.2076,28.2464,25500.0
2011-10-18 11:50:00,51.0,51.04,50.98,50.98,12000.0,28.2741,28.2963,28.263,28.263,12000.0
2011-10-18 11:55:00,51.02,51.08,50.95,50.95,19000.0,28.2852,28.3184,28.2464,28.2464,19000.0
2011-10-18 12:00:00,50.96,50.99,50.75,50.82,42500.0,28.2519,28.2685,28.1355,28.1743,42500.0
2011-10-18 12:05:00,50.81,50.81,50.71,50.78,16500.0,28.1687,28.1687,28.1133,28.1521,16500.0
2011-10-18 12:10:00,50.82,50.91,50.82,50.91,8000.0,28.1743,28.2242,28.1743,28.2242,8000.0
2011-10-18 12:15:00,50.89,51.04,50.89,51.02,31000.0,28.2131,28.2963,28.2131,28.2852,31000.0
2011-10-18 12:20:00,51.0,51.1,51.0,51.08,8000.0,28.2741,28.3295,28.2741,28.3184,8000.0
2011-10-18 12:25:00,51.1,51.12,51.05,51.07,10000.0,28.3295,28.3406,28.3018,28.3129,10000.0
2011-10-18 12:30:00,51.11,51.14,51.09,51.12,8000.0,28.3351,28.3517,28.324,28.3406,8000.0
2011-10-18 12:35:00,51.14,51.35,51.14,51.33,41000.0,28.3517,28.4681,28.3517,28.457,41000.0
2011-10-18 12:40:00,51.33,51.46,51.33,51.4,39000.0,28.457,28.5291,28.457,28.4958,39000.0
2011-10-18 12:45:00,51.4,51.5,51.38,51.45,13000.0,28.4958,28.5513,28.4847,28.5236,13000.0
2011-10-18 12:50:00,51.48,51.48,51.41,51.41,8500.0,28.5402,28.5402,28.5014,28.5014,8500.0
2011-10-18 12:55:00,51.4,51.4,51.32,51.33,8500.0,28.4958,28.4958,28.4515,28.457,8500.0
2011-10-18 13:00:00,51.26,51.31,51.25,51.25,16000.0,28.4182,28.4459,28.4127,28.4127,16000.0
2011-10-18 13:05:00,51.24,51.25,51.15,51.19,17000.0,28.4071,28.4127,28.3572,28.3794,17000.0
2011-10-18 13:10:00,51.18,51.22,51.15,51.16,9500.0,28.3739,28.396,28.3572,28.3628,9500.0
2011-10-18 13:15:00,51.12,51.2,51.12,51.17,6500.0,28.3406,28.385,28.3406,28.3683,6500.0
2011-10-18 13:20:00,51.12,51.17,51.11,51.14,12500.0,28.3406,28.3683,28.3351,28.3517,12500.0
2011-10-18 13:25:00,51.14,51.22,51.09,51.22,17500.0,28.3517,28.396,28.324,28.396,17500.0
2011-10-18 13:30:00,51.19,51.19,51.1,51.14,16000.0,28.3794,28.3794,28.3295,28.3517,16000.0
2011-10-18 13:35:00,51.1,51.15,51.06,51.06,19500.0,28.3295,28.3572,28.3073,28.3073,19500.0
2011-10-18 13:40:00,51.05,51.09,51.03,51.05,8000.0,28.3018,28.324,28.2907,28.3018,8000.0
2011-10-18 13:45:00,51.07,51.15,50.99,51.15,21500.0,28.3129,28.3572,28.2685,28.3572,21500.0
2011-10-18 13:50:00,51.1,51.23,51.1,51.23,13500.0,28.3295,28.4016,28.3295,28.4016,13500.0
2011-10-18 13:55:00,51.23,51.23,51.12,51.15,14500.0,28.4016,28.4016,28.3406,28.3572,14500.0
2011-10-18 14:00:00,51.2,51.24,51.19,51.22,13500.0,28.385,28.4071,28.3794,28.396,13500.0
2011-10-18 14:05:00,51.25,51.29,51.21,51.24,9500.0,28.4127,28.4349,28.3905,28.4071,9500.0
2011-10-18 14:10:00,51.3,51.37,51.3,51.35,3500.0,28.4404,28.4792,28.4404,28.4681,3500.0
2011-10-18 14:15:00,51.36,51.37,51.32,51.37,6000.0,28.4737,28.4792,28.4515,28.4792,6000.0
2011-10-18 14:20:00,51.4,51.43,51.35,51.43,23500.0,28.4958,28.5125,28.4681,28.5125,23500.0
2011-10-18 14:25:00,51.37,51.38,51.29,51.38,7500.0,28.4792,28.4847,28.4349,28.4847,7500.0
2011-10-18 14:30:00,51.38,51.43,51.35,51.39,10500.0,28.4847,28.5125,28.4681,28.4903,10500.0
2011-10-18 14:35:00,51.29,51.29,51.29,51.29,1500.0,28.4349,28.4349,28.4349,28.4349,1500.0
2011-10-18 14:40:00,51.2,51.26,51.18,51.23,21500.0,28.385,28.4182,28.3739,28.4016,21500.0
2011-10-18 14:45:00,51.27,51.36,51.26,51.32,9500.0,28.4238,28.4737,28.4182,28.4515,9500.0
2011-10-18 14:50:00,51.36,51.37,51.33,51.35,7000.0,28.4737,28.4792,28.457,28.4681,7000.0
2011-10-18 14:55:00,51.36,51.37,51.27,51.35,13000.0,28.4737,28.4792,28.4238,28.4681,13000.0
2011-10-18 15:00:00,51.38,51.7,51.38,51.68,31000.0,28.4847,28.6622,28.4847,28.6511,31000.0
2011-10-18 15:05:00,51.67,51.86,51.67,51.78,57500.0,28.6455,28.7509,28.6455,28.7065,57500.0
2011-10-18 15:10:00,51.86,52.13,51.82,51.85,56500.0,28.7509,28.9005,28.7287,28.7453,56500.0
2011-10-18 15:15:00,51.81,51.96,51.68,51.68,22500.0,28.7231,28.8063,28.6511,28.6511,22500.0
2011-10-18 15:20:00,51.72,51.85,51.64,51.65,24000.0,28.6732,28.7453,28.6289,28.6344,24000.0
2011-10-18 15:25:00,51.6,51.85,51.6,51.66,77500.0,28.6067,28.7453,28.6067,28.64,77500.0
2011-10-18 15:30:00,51.66,51.7,51.47,51.52,21500.0,28.64,28.6622,28.5346,28.5624,21500.0
2011-10-18 15:35:00,51.53,51.75,51.49,51.63,62000.0,28.5679,28.6899,28.5457,28.6233,62000.0
2011-10-18 15:40:00,51.65,51.8,51.58,51.8,67500.0,28.6344,28.7176,28.5956,28.7176,67500.0
2011-10-18 15:45:00,51.81,52.01,51.76,52.01,57000.0,28.7231,28.834,28.6954,28.834,57000.0
2011-10-18 15:50:00,52.06,52.19,52.0,52.13,109500.0,28.8617,28.9338,28.8285,28.9005,109500.0
2011-10-18 15:55:00,52.13,52.19,51.74,52.01,286000.0,28.9005,28.9338,28.6843,28.834,286000.0
2011-10-19 09:30:00,51.85,52.27,51.63,51.96,125500.0,28.7453,28.9782,28.6233,28.8063,125500.0
2011-10-19 09:35:00,51.96,52.22,51.92,52.06,12000.0,28.8063,28.9504,28.7841,28.8617,12000.0
2011-10-19 09:40:00,52.07,52.07,51.83,51.88,24500.0,28.8673,28.8673,28.7342,28.7619,24500.0
2011-10-19 09:45:00,51.88,51.88,51.47,51.6,29500.0,28.7619,28.7619,28.5346,28.6067,29500.0
2011-10-19 09:50:00,51.57,51.76,51.43,51.43,30500.0,28.5901,28.6954,28.5125,28.5125,30500.0
2011-10-19 09:55:00,51.42,51.64,51.32,51.64,18000.0,28.5069,28.6289,28.4515,28.6289,18000.0
2011-10-19 10:00:00,51.61,51.72,51.42,51.46,17500.0,28.6123,28.6732,28.5069,28.5291,17500.0
2011-10-19 10:05:00,51.52,51.66,51.52,51.66,12500.0,28.5624,28.64,28.5624,28.64,12500.0
2011-10-19 10:10:00,51.83,51.98,51.82,51.98,23000.0,28.7342,28.8174,28.7287,28.8174,23000.0
2011-10-19 10:15:00,51.92,52.04,51.81,51.98,25500.0,28.7841,28.8506,28.7231,28.8174,25500.0
2011-10-19 10:20:00,51.97,52.06,51.93,52.06,16500.0,28.8118,28.8617,28.7897,28.8617,16500.0
2011-10-19 10:25:00,52.1,52.28,52.1,52.28,14500.0,28.8839,28.9837,28.8839,28.9837,14500.0
2011-10-19 10:30:00,52.3,52.35,52.22,52.25,31000.0,28.9948,29.0225,28.9504,28.9671,31000.0
2011-10-19 10:35:00,52.24,52.35,52.24,52.33,19000.0,28.9615,29.0225,28.9615,29.0114,19000.0
2011-10-19 10:40:00,52.3,52.46,52.3,52.3,44000.0,28.9948,29.0835,28.9948,28.9948,44000.0
2011-10-19 10:45:00,52.31,52.43,52.3,52.4,19000.0,29.0003,29.0669,28.9948,29.0502,19000.0
2011-10-19 10:50:00,52.45,52.49,52.4,52.46,13000.0,29.0779,29.1001,29.0502,29.0835,13000.0
2011-10-19 10:55:00,52.4,52.49,52.39,52.42,32500.0,29.0502,29.1001,29.0447,29.0613,32500.0
2011-10-19 11:00:00,52.41,52.42,52.29,52.38,39000.0,29.0558,29.0613,28.9892,29.0391,39000.0
2011-10-19 11:05:00,52.36,52.47,52.34,52.47,29500.0,29.0281,29.089,29.017,29.089,29500.0
2011-10-19 11:10:00,52.45,52.45,52.34,52.36,16000.0,29.0779,29.0779,29.017,29.0281,16000.0
2011-10-19 11:15:00,52.35,52.42,52.3,52.3,30000.0,29.0225,29.0613,28.9948,28.9948,30000.0
2011-10-19 11:20:00,52.29,52.33,52.27,52.33,5500.0,28.9892,29.0114,28.9782,29.0114,5500.0
2011-10-19 11:25:00,52.35,52.47,52.34,52.4,25000.0,29.0225,29.089,29.017,29.0502,25000.0
2011-10-19 11:30:00,52.4,52.57,52.4,52.46,15000.0,29.0502,29.1445,29.0502,29.0835,15000.0
2011-10-19 11:35:00,52.46,52.49,52.42,52.49,10000.0,29.0835,29.1001,29.0613,29.1001,10000.0
2011-10-19 11:40:00,52.42,52.52,52.38,52.5,18500.0,29.0613,29.1168,29.0391,29.1057,18500.0
2011-10-19 11:45:00,52.51,52.56,52.4,52.43,28000.0,29.1112,29.1389,29.0502,29.0669,28000.0
2011-10-19 11:50:00,52.45,52.51,52.42,52.5,25000.0,29.0779,29.1112,29.0613,29.1057,25000.0
2011-10-19 11:55:00,52.47,52.49,52.32,52.32,81000.0,29.089,29.1001,29.0059,29.0059,81000.0
2011-10-19 12:00:00,52.35,52.38,52.18,52.22,24000.0,29.0225,29.0391,28.9283,28.9504,24000.0
2011-10-19 12:05:00,52.27,52.3,52.16,52.21,17000.0,28.9782,28.9948,28.9172,28.9449,17000.0
2011-10-19 12:10:00,52.2,52.2,52.14,52.19,9500.0,28.9394,28.9394,28.9061,28.9338,9500.0
2011-10-19 12:15:00,52.2,52.34,52.18,52.32,24500.0,28.9394,29.017,28.9283,29.0059,24500.0
2011-10-19 12:20:00,52.31,52.43,52.3,52.43,15000.0,29.0003,29.0669,28.9948,29.0669,15000.0
2011-10-19 12:25:00,52.5,52.5,52.38,52.4,18000.0,29.1057,29.1057,29.0391,29.0502,18000.0
2011-10-19 12:30:00,52.39,52.39,52.22,52.22,26500.0,29.0447,29.0447,28.9504,28.9504,26500.0
2011-10-19 12:35:00,52.22,52.35,52.21,52.27,14000.0,28.9504,29.0225,28.9449,28.9782,14000.0
2011-10-19 12:40:00,52.24,52.25,52.16,52.2,14500.0,28.9615,28.9671,28.9172,28.9394,14500.0
2011-10-19 12:45:00,52.19,52.35,52.16,52.28,18500.0,28.9338,29.0225,28.9172,28.9837,18500.0
2011-10-19 12:50:00,52.32,52.41,52.32,52.41,24000.0,29.0059,29.0558,29.0059,29.0558,24000.0
2011-10-19 12:55:00,52.42,52.42,52.34,52.34,8500.0,29.0613,29.0613,29.017,29.017,8500.0
2011-10-19 13:00:00,52.34,52.42,52.34,52.42,7000.0,29.017,29.0613,29.017,29.0613,7000.0
2011-10-19 13:05:00,52.42,52.43,52.37,52.43,6500.0,29.0613,29.0669,29.0336,29.0669,6500.0
2011-10-19 13:10:00,52.44,52.44,52.4,52.4,3000.0,29.0724,29.0724,29.0502,29.0502,3000.0
2011-10-19 13:15:00,52.36,52.38,52.27,52.29,22000.0,29.0281,29.0391,28.9782,28.9892,22000.0
2011-10-19 13:20:00,52.29,52.36,52.29,52.34,16500.0,28.9892,29.0281,28.9892,29.017,16500.0
2011-10-19 13:25:00,52.34,52.36,52.28,52.34,43500.0,29.017,29.0281,28.9837,29.017,43500.0
2011-10-19 13:30:00,52.31,52.36,52.28,52.34,19500.0,29.0003,29.0281,28.9837,29.017,19500.0
2011-10-19 13:35:00,52.34,52.34,52.26,52.26,19500.0,29.017,29.017,28.9726,28.9726,19500.0
2011-10-19 13:40:00,52.22,52.29,52.2,52.2,24500.0,28.9504,28.9892,28.9394,28.9394,24500.0
2011-10-19 13:45:00,52.2,52.26,52.1,52.26,27000.0,28.9394,28.9726,28.8839,28.9726,27000.0
2011-10-19 13:50:00,52.26,52.33,52.17,52.22,26500.0,28.9726,29.0114,28.9227,28.9504,26500.0
2011-10-19 13:55:00,52.2,52.31,52.14,52.31,25000.0,28.9394,29.0003,28.9061,29.0003,25000.0
2011-10-19 14:00:00,52.28,52.34,52.07,52.08,33000.0,28.9837,29.017,28.8673,28.8728,33000.0
2011-10-19 14:05:00,52.08,52.13,51.87,51.96,46500.0,28.8728,28.9005,28.7564,28.8063,46500.0
2011-10-19 14:10:00,51.96,52.07,51.95,51.96,19000.0,28.8063,28.8673,28.8008,28.8063,19000.0
2011-10-19 14:15:00,51.96,52.09,51.9,52.06,16000.0,28.8063,28.8784,28.773,28.8617,16000.0
2011-10-19 14:20:00,52.01,52.02,51.82,51.82,34500.0,28.834,28.8396,28.7287,28.7287,34500.0
2011-10-19 14:25:00,51.84,51.86,51.75,51.75,20000.0,28.7398,28.7509,28.6899,28.6899,20000.0
2011-10-19 14:30:00,51.75,51.86,51.74,51.86,19500.0,28.6899,28.7509,28.6843,28.7509,19500.0
2011-10-19 14:35:00,51.86,51.95,51.81,51.95,15500.0,28.7509,28.8008,28.7231,28.8008,15500.0
2011-10-19 14:40:00,51.91,51.92,51.68,51.82,27000.0,28.7786,28.7841,28.6511,28.7287,27000.0
2011-10-19 14:45:00,51.84,52.0,51.83,51.9,22500.0,28.7398,28.8285,28.7342,28.773,22500.0
2011-10-19 14:50:00,51.89,51.98,51.81,51.9,28500.0,28.7675,28.8174,28.7231,28.773,28500.0
2011-10-19 14:55:00,51.86,51.96,51.77,51.88,28000.0,28.7509,28.8063,28.701,28.7619,28000.0
2011-10-19 15:00:00,51.83,51.86,51.71,51.73,45000.0,28.7342,28.7509,28.6677,28.6788,45000.0
2011-10-19 15:05:00,51.75,51.86,51.7,51.86,47000.0,28.6899,28.7509,28.6622,28.7509,47000.0
2011-10-19 15:10:00,51.8,51.95,51.74,51.91,54500.0,28.7176,28.8008,28.6843,28.7786,54500.0
2011-10-19 15:15:00,51.9,52.04,51.9,51.97,39000.0,28.773,28.8506,28.773,28.8118,39000.0
2011-10-19 15:20:00,51.95,51.99,51.84,51.94,27500.0,28.8008,28.8229,28.7398,28.7952,27500.0
2011-10-19 15:25:00,51.93,51.96,51.83,51.86,30500.0,28.7897,28.8063,28.7342,28.7509,30500.0
2011-10-19 15:30:00,51.83,51.98,51.79,51.92,59000.0,28.7342,28.8174,28.712,28.7841,59000.0
2011-10-19 15:35:00,51.86,51.91,51.63,51.68,34000.0,28.7509,28.7786,28.6233,28.6511,34000.0
2011-10-19 15:40:00,51.68,51.88,51.5,51.76,50000.0,28.6511,28.7619,28.5513,28.6954,50000.0
2011-10-19 15:45:00,51.74,51.88,51.45,51.79,69500.0,28.6843,28.7619,28.5236,28.712,69500.0
2011-10-19 15:50:00,51.84,51.85,51.59,51.76,75500.0,28.7398,28.7453,28.6012,28.6954,75500.0
2011-10-19 15:55:00,51.73,51.79,51.4,51.42,262000.0,28.6788,28.712,28.4958,28.5069,262000.0
2011-10-20 09:30:00,51.45,51.81,51.39,51.5,67000.0,28.5236,28.7231,28.4903,28.5513,67000.0
2011-10-20 09:35:00,51.52,51.53,51.3,51.42,43500.0,28.5624,28.5679,28.4404,28.5069,43500.0
2011-10-20 09:40:00,51.37,51.53,51.36,51.53,6000.0,28.4792,28.5679,28.4737,28.5679,6000.0
2011-10-20 09:45:00,51.53,51.68,51.53,51.55,20000.0,28.5679,28.6511,28.5679,28.579,20000.0
2011-10-20 09:50:00,51.57,51.64,51.49,51.52,18500.0,28.5901,28.6289,28.5457,28.5624,18500.0
2011-10-20 09:55:00,51.52,51.63,51.52,51.63,10000.0,28.5624,28.6233,28.5624,28.6233,10000.0
2011-10-20 10:00:00,51.64,51.92,51.54,51.54,25000.0,28.6289,28.7841,28.5735,28.5735,25000.0
2011-10-20 10:05:00,51.51,51.7,51.51,51.65,19000.0,28.5568,28.6622,28.5568,28.6344,19000.0
2011-10-20 10:10:00,51.65,52.08,51.64,52.08,36000.0,28.6344,28.8728,28.6289,28.8728,36000.0
2011-10-20 10:15:00,52.05,52.05,51.82,51.85,14500.0,28.8562,28.8562,28.7287,28.7453,14500.0
2011-10-20 10:20:00,51.84,51.88,51.8,51.84,34000.0,28.7398,28.7619,28.7176,28.7398,34000.0
2011-10-20 10:25:00,51.86,51.93,51.8,51.91,23000.0,28.7509,28.7897,28.7176,28.7786,23000.0
2011-10-20 10:30:00,51.96,52.1,51.9,52.04,15000.0,28.8063,28.8839,28.773,28.8506,15000.0
2011-10-20 10:35:00,52.0,52.14,52.0,52.11,11000.0,28.8285,28.9061,28.8285,28.8895,11000.0
2011-10-20 10:40:00,52.12,52.12,51.96,51.97,11000.0,28.895,28.895,28.8063,28.8118,11000.0
2011-10-20 10:45:00,52.0,52.02,51.91,52.02,12000.0,28.8285,28.8396,28.7786,28.8396,12000.0
2011-10-20 10:50:00,51.97,51.98,51.83,51.86,14000.0,28.8118,28.8174,28.7342,28.7509,14000.0
2011-10-20 10:55:00,51.84,51.9,51.78,51.8,45000.0,28.7398,28.773,28.7065,28.7176,45000.0
2011-10-20 11:00:00,51.82,51.9,51.74,51.8,57000.0,28.7287,28.773,28.6843,28.7176,57000.0
2011-10-20 11:05:00,51.8,51.92,51.76,51.92,15000.0,28.7176,28.7841,28.6954,28.7841,15000.0
2011-10-20 11:10:00,51.89,51.98,51.85,51.98,22000.0,28.7675,28.8174,28.7453,28.8174,22000.0
2011-10-20 11:15:00,51.95,51.95,51.67,51.7,27500.0,28.8008,28.8008,28.6455,28.6622,27500.0
2011-10-20 11:20:00,51.68,51.84,51.68,51.81,12500.0,28.6511,28.7398,28.6511,28.7231,12500.0
2011-10-20 11:25:00,51.8,51.87,51.74,51.83,14000.0,28.7176,28.7564,28.6843,28.7342,14000.0
2011-10-20 11:30:00,51.79,51.79,51.65,51.71,15000.0,28.712,28.712,28.6344,28.6677,15000.0
2011-10-20 11:35:00,51.73,51.82,51.67,51.74,28500.0,28.6788,28.7287,28.6455,28.6843,28500.0
2011-10-20 11:40:00,51.71,51.78,51.66,51.68,15500.0,28.6677,28.7065,28.64,28.6511,15500.0
2011-10-20 11:45:00,51.75,51.75,51.52,51.54,15500.0,28.6899,28.6899,28.5624,28.5735,15500.0
2011-10-20 11:50:00,51.64,51.69,51.56,51.66,15000.0,28.6289,28.6566,28.5845,28.64,15000.0
2011-10-20 11:55:00,51.61,51.62,51.41,51.62,22500.0,28.6123,28.6178,28.5014,28.6178,22500.0
2011-10-20 12:00:00,51.6,51.61,51.53,51.58,5000.0,28.6067,28.6123,28.5679,28.5956,5000.0
2011-10-20 12:05:00,51.56,51.65,51.51,51.57,15000.0,28.5845,28.6344,28.5568,28.5901,15000.0
2011-10-20 12:10:00,51.5,51.68,51.5,51.68,24000.0,28.5513,28.6511,28.5513,28.6511,24000.0
2011-10-20 12:15:00,51.68,51.83,51.68,51.79,80000.0,28.6511,28.7342,28.6511,28.712,80000.0
2011-10-20 12:20:00,51.76,51.88,51.76,51.84,37500.0,28.6954,28.7619,28.6954,28.7398,37500.0
2011-10-20 12:25:00,51.79,51.96,51.79,51.96,20500.0,28.712,28.8063,28.712,28.8063,20500.0
2011-10-20 12:30:00,51.98,52.07,51.92,51.98,42000.0,28.8174,28.8673,28.7841,28.8174,42000.0
2011-10-20 12:35:00,51.97,52.06,51.97,52.02,11000.0,28.8118,28.8617,28.8118,28.8396,11000.0
2011-10-20 12:40:00,52.09,52.09,51.96,52.04,11000.0,28.8784,28.8784,28.8063,28.8506,11000.0
2011-10-20 12:45:00,52.05,52.09,51.94,52.09,21500.0,28.8562,28.8784,28.7952,28.8784,21500.0
2011-10-20 12:50:00,52.1,52.1,51.99,52.09,23000.0,28.8839,28.8839,28.8229,28.8784,23000.0
2011-10-20 12:55:00,52.1,52.44,52.09,52.39,65000.0,28.8839,29.0724,28.8784,29.0447,65000.0
2011-10-20 13:00:00,52.4,52.4,52.2,52.2,9500.0,29.0502,29.0502,28.9394,28.9394,9500.0
2011-10-20 13:05:00,52.24,52.58,52.24,52.57,45000.0,28.9615,29.15,28.9615,29.1445,45000.0
2011-10-20 13:10:00,52.51,52.55,52.4,52.4,24500.0,29.1112,29.1334,29.0502,29.0502,24500.0
2011-10-20 13:15:00,52.43,52.58,52.37,52.58,19500.0,29.0669,29.15,29.0336,29.15,19500.0
2011-10-20 13:20:00,52.58,52.7,52.49,52.64,43000.0,29.15,29.2165,29.1001,29.1833,43000.0
2011-10-20 13:25:00,52.65,52.78,52.59,52.64,41500.0,29.1888,29.2609,29.1556,29.1833,41500.0
2011-10-20 13:30:00,52.69,52.75,52.49,52.49,38000.0,29.211,29.2443,29.1001,29.1001,38000.0
2011-10-20 13:35:00,52.54,52.6,52.43,52.43,9000.0,29.1278,29.1611,29.0669,29.0669,9000.0
2011-10-20 13:40:00,52.43,52.47,52.39,52.39,33000.0,29.0669,29.089,29.0447,29.0447,33000.0
2011-10-20 13:45:00,52.41,52.73,52.41,52.69,52500.0,29.0558,29.2332,29.0558,29.211,52500.0
2011-10-20 13:50:00,52.7,52.86,52.7,52.82,36500.0,29.2165,29.3053,29.2165,29.2831,36500.0
2011-10-20 13:55:00,52.8,52.8,52.54,52.57,47000.0,29.272,29.272,29.1278,29.1445,47000.0
2011-10-20 14:00:00,52.52,52.66,52.44,52.5,68500.0,29.1168,29.1944,29.0724,29.1057,68500.0
2011-10-20 14:05:00,52.5,52.51,52.4,52.4,34500.0,29.1057,29.1112,29.0502,29.0502,34500.0
2011-10-20 14:10:00,52.42,52.45,52.35,52.36,33500.0,29.0613,29.0779,29.0225,29.0281,33500.0
2011-10-20 14:15:00,52.39,52.55,52.39,52.48,53000.0,29.0447,29.1334,29.0447,29.0946,53000.0
2011-10-20 14:20:00,52.46,52.56,52.45,52.55,29500.0,29.0835,29.1389,29.0779,29.1334,29500.0
2011-10-20 14:25:00,52.58,52.58,52.48,52.53,32000.0,29.15,29.15,29.0946,29.1223,32000.0
2011-10-20 14:30:00,52.53,52.53,52.43,52.45,39500.0,29.1223,29.1223,29.0669,29.0779,39500.0
2011-10-20 14:35:00,52.45,52.72,52.45,52.72,53000.0,29.0779,29.2276,29.0779,29.2276,53000.0
2011-10-20 14:40:00,52.71,52.8,52.63,52.63,38500.0,29.2221,29.272,29.1777,29.1777,38500.0
2011-10-20 14:45:00,52.64,52.66,52.59,52.64,26000.0,29.1833,29.1944,29.1556,29.1833,26000.0
2011-10-20 14:50:00,52.62,52.76,52.62,52.72,62000.0,29.1722,29.2498,29.1722,29.2276,62000.0
2011-10-20 14:55:00,52.72,52.74,52.63,52.64,54000.0,29.2276,29.2387,29.1777,29.1833,54000.0
2011-10-20 15:00:00,52.6,52.73,52.6,52.65,37000.0,29.1611,29.2332,29.1611,29.1888,37000.0
2011-10-20 15:05:00,52.62,52.75,52.57,52.67,40000.0,29.1722,29.2443,29.1445,29.1999,40000.0
2011-10-20 15:10:00,52.65,52.65,52.51,52.61,48500.0,29.1888,29.1888,29.1112,29.1667,48500.0
2011-10-20 15:15:00,52.59,52.68,52.57,52.67,20000.0,29.1556,29.2055,29.1445,29.1999,20000.0
2011-10-20 15:20:00,52.68,52.72,52.52,52.62,21000.0,29.2055,29.2276,29.1168,29.1722,21000.0
2011-10-20 15:25:00,52.6,52.6,52.39,52.53,30000.0,29.1611,29.1611,29.0447,29.1223,30000.0
2011-10-20 15:30:00,52.51,52.61,52.47,52.58,28000.0,29.1112,29.1667,29.089,29.15,28000.0
2011-10-20 15:35:00,52.58,52.61,52.31,52.31,60000.0,29.15,29.1667,29.0003,29.0003,60000.0
2011-10-20 15:40:00,52.33,52.47,52.29,52.47,41000.0,29.0114,29.089,28.9892,29.089,41000.0
2011-10-20 15:45:00,52.44,52.54,52.35,52.37,58000.0,29.0724,29.1278,29.0225,29.0336,58000.0
2011-10-20 15:50:00,52.38,52.4,52.2,52.36,120500.0,29.0391,29.0502,28.9394,29.0281,120500.0
2011-10-20 15:55:00,52.37,52.4,52.25,52.29,264000.0,29.0336,29.0502,28.9671,28.9892,264000.0
2011-10-21 09:30:00,52.81,53.16,52.65,52.7,393500.0,29.2775,29.4716,29.1888,29.2165,393500.0
2011-10-21 09:35:00,52.7,52.78,52.62,52.72,40000.0,29.2165,29.2609,29.1722,29.2276,40000.0
2011-10-21 09:40:00,52.75,52.92,52.71,52.82,39500.0,29.2443,29.3385,29.2221,29.2831,39500.0
2011-10-21 09:45:00,52.84,52.96,52.79,52.95,44500.0,29.2942,29.3607,29.2664,29.3551,44500.0
2011-10-21 09:50:00,53.0,53.0,52.86,52.86,15500.0,29.3829,29.3829,29.3053,29.3053,15500.0
2011-10-21 09:55:00,52.9,52.9,52.64,52.68,45500.0,29.3274,29.3274,29.1833,29.2055,45500.0
2011-10-21 10:00:00,52.69,52.77,52.69,52.77,23500.0,29.211,29.2554,29.211,29.2554,23500.0
2011-10-21 10:05:00,52.76,52.99,52.76,52.98,27500.0,29.2498,29.3773,29.2498,29.3718,27500.0
2011-10-21 10:10:00,52.97,53.05,52.91,53.05,34000.0,29.3662,29.4106,29.333,29.4106,34000.0
2011-10-21 10:15:00,53.04,53.25,53.01,53.25,36500.0,29.405,29.5215,29.3884,29.5215,36500.0
2011-10-21 10:20:00,53.25,53.37,53.21,53.32,134500.0,29.5215,29.588,29.4993,29.5603,134500.0
2011-10-21 10:25:00,53.32,53.42,53.31,53.4,79500.0,29.5603,29.6157,29.5547,29.6046,79500.0
2011-10-21 10:30:00,53.41,53.41,53.06,53.17,53500.0,29.6102,29.6102,29.4161,29.4771,53500.0
2011-10-21 10:35:00,53.11,53.17,53.05,53.05,29500.0,29.4438,29.4771,29.4106,29.4106,29500.0
2011-10-21 10:40:00,53.09,53.12,52.98,53.03,35000.0,29.4328,29.4494,29.3718,29.3995,35000.0
2011-10-21 10:45:00,53.04,53.13,53.04,53.1,17500.0,29.405,29.4549,29.405,29.4383,17500.0
2011-10-21 10:50:00,53.11,53.11,53.01,53.05,18000.0,29.4438,29.4438,29.3884,29.4106,18000.0
2011-10-21 10:55:00,53.07,53.2,53.05,53.16,30500.0,29.4217,29.4937,29.4106,29.4716,30500.0
2011-10-21 11:00:00,53.19,53.22,53.03,53.03,12000.0,29.4882,29.5048,29.3995,29.3995,12000.0
2011-10-21 11:05:00,53.06,53.06,52.96,53.01,12500.0,29.4161,29.4161,29.3607,29.3884,12500.0
2011-10-21 11:10:00,52.99,53.1,52.98,53.1,20500.0,29.3773,29.4383,29.3718,29.4383,20500.0
2011-10-21 11:15:00,53.12,53.27,53.12,53.19,26500.0,29.4494,29.5326,29.4494,29.4882,26500.0
2011-10-21 11:20:00,53.18,53.18,53.06,53.17,28000.0,29.4827,29.4827,29.4161,29.4771,28000.0
2011-10-21 11:25:00,53.15,53.17,53.14,53.16,11000.0,29.466,29.4771,29.4605,29.4716,11000.0
2011-10-21 11:30:00,53.17,53.17,53.11,53.11,16500.0,29.4771,29.4771,29.4438,29.4438,16500.0
2011-10-21 11:35:00,53.11,53.12,53.06,53.07,21500.0,29.4438,29.4494,29.4161,29.4217,21500.0
2011-10-21 11:40:00,53.11,53.26,53.1,53.2,34000.0,29.4438,29.527,29.4383,29.4937,34000.0
2011-10-21 11:45:00,53.19,53.21,53.08,53.14,20500.0,29.4882,29.4993,29.4272,29.4605,20500.0
2011-10-21 11:50:00,53.13,53.19,53.13,53.14,15500.0,29.4549,29.4882,29.4549,29.4605,15500.0
2011-10-21 11:55:00,53.14,53.19,53.08,53.13,48500.0,29.4605,29.4882,29.4272,29.4549,48500.0
2011-10-21 12:00:00,53.13,53.18,53.09,53.1,40000.0,29.4549,29.4827,29.4328,29.4383,40000.0
2011-10-21 12:05:00,53.12,53.13,53.06,53.06,27500.0,29.4494,29.4549,29.4161,29.4161,27500.0
2011-10-21 12:10:00,53.03,53.04,52.99,53.01,15000.0,29.3995,29.405,29.3773,29.3884,15000.0
2011-10-21 12:15:00,53.0,53.01,52.9,52.9,16500.0,29.3829,29.3884,29.3274,29.3274,16500.0
2011-10-21 12:20:00,52.89,52.89,52.84,52.88,20500.0,29.3219,29.3219,29.2942,29.3163,20500.0
2011-10-21 12:25:00,52.89,53.0,52.89,53.0,17500.0,29.3219,29.3829,29.3219,29.3829,17500.0
2011-10-21 12:30:00,53.0,53.01,52.93,52.93,20500.0,29.3829,29.3884,29.3441,29.3441,20500.0
2011-10-21 12:35:00,52.93,52.95,52.85,52.85,19500.0,29.3441,29.3551,29.2997,29.2997,19500.0
2011-10-21 12:40:00,52.87,52.92,52.87,52.89,17500.0,29.3108,29.3385,29.3108,29.3219,17500.0
2011-10-21 12:45:00,52.88,52.92,52.88,52.9,24000.0,29.3163,29.3385,29.3163,29.3274,24000.0
2011-10-21 12:50:00,52.87,52.9,52.84,52.84,20500.0,29.3108,29.3274,29.2942,29.2942,20500.0
2011-10-21 12:55:00,52.83,52.83,52.82,52.82,13000.0,29.2886,29.2886,29.2831,29.2831,13000.0
2011-10-21 13:00:00,52.8,52.83,52.71,52.71,16500.0,29.272,29.2886,29.2221,29.2221,16500.0
2011-10-21 13:05:00,52.74,52.84,52.74,52.8,11000.0,29.2387,29.2942,29.2387,29.272,11000.0
2011-10-21 13:10:00,52.77,52.77,52.62,52.62,7500.0,29.2554,29.2554,29.1722,29.1722,7500.0
2011-10-21 13:15:00,52.73,52.73,52.62,52.63,14500.0,29.2332,29.2332,29.1722,29.1777,14500.0
2011-10-21 13:20:00,52.66,52.72,52.66,52.7,6500.0,29.1944,29.2276,29.1944,29.2165,6500.0
2011-10-21 13:25:00,52.67,52.67,52.5,52.5,13500.0,29.1999,29.1999,29.1057,29.1057,13500.0
2011-10-21 13:30:00,52.46,52.52,52.42,52.52,10500.0,29.0835,29.1168,29.0613,29.1168,10500.0
2011-10-21 13:35:00,52.57,52.71,52.57,52.71,8500.0,29.1445,29.2221,29.1445,29.2221,8500.0
2011-10-21 13:40:00,52.7,52.7,52.52,52.55,44000.0,29.2165,29.2165,29.1168,29.1334,44000.0
2011-10-21 13:45:00,52.55,52.65,52.52,52.65,7000.0,29.1334,29.1888,29.1168,29.1888,7000.0
2011-10-21 13:50:00,52.61,52.72,52.54,52.72,15500.0,29.1667,29.2276,29.1278,29.2276,15500.0
2011-10-21 13:55:00,52.72,52.72,52.55,52.55,20000.0,29.2276,29.2276,29.1334,29.1334,20000.0
2011-10-21 14:00:00,52.55,52.74,52.54,52.74,11000.0,29.1334,29.2387,29.1278,29.2387,11000.0
2011-10-21 14:05:00,52.73,52.8,52.73,52.77,46000.0,29.2332,29.272,29.2332,29.2554,46000.0
2011-10-21 14:10:00,52.7,52.76,52.65,52.76,10000.0,29.2165,29.2498,29.1888,29.2498,10000.0
2011-10-21 14:15:00,52.78,52.8,52.68,52.71,11000.0,29.2609,29.272,29.2055,29.2221,11000.0
2011-10-21 14:20:00,52.73,52.8,52.73,52.76,9500.0,29.2332,29.272,29.2332,29.2498,9500.0
2011-10-21 14:25:00,52.78,52.8,52.76,52.76,52500.0,29.2609,29.272,29.2498,29.2498,52500.0
2011-10-21 14:30:00,52.77,52.8,52.66,52.7,17000.0,29.2554,29.272,29.1944,29.2165,17000.0
2011-10-21 14:35:00,52.7,52.8,52.7,52.77,17000.0,29.2165,29.272,29.2165,29.2554,17000.0
2011-10-21 14:40:00,52.79,52.8,52.77,52.77,49000.0,29.2664,29.272,29.2554,29.2554,49000.0
2011-10-21 14:45:00,52.78,52.8,52.76,52.78,16500.0,29.2609,29.272,29.2498,29.2609,16500.0
2011-10-21 14:50:00,52.78,52.85,52.77,52.8,36500.0,29.2609,29.2997,29.2554,29.272,36500.0
2011-10-21 14:55:00,52.79,52.8,52.7,52.74,19000.0,29.2664,29.272,29.2165,29.2387,19000.0
2011-10-21 15:00:00,52.77,52.83,52.73,52.73,57000.0,29.2554,29.2886,29.2332,29.2332,57000.0
2011-10-21 15:05:00,52.73,52.75,52.64,52.64,24500.0,29.2332,29.2443,29.1833,29.1833,24500.0
2011-10-21 15:10:00,52.64,52.66,52.55,52.55,20000.0,29.1833,29.1944,29.1334,29.1334,20000.0
2011-10-21 15:15:00,52.57,52.6,52.54,52.59,17000.0,29.1445,29.1611,29.1278,29.1556,17000.0
2011-10-21 15:20:00,52.56,52.61,52.5,52.54,46500.0,29.1389,29.1667,29.1057,29.1278,46500.0
2011-10-21 15:25:00,52.54,52.57,52.51,52.51,36000.0,29.1278,29.1445,29.1112,29.1112,36000.0
2011-10-21 15:30:00,52.52,52.61,52.51,52.54,28500.0,29.1168,29.1667,29.1112,29.1278,28500.0
2011-10-21 15:35:00,52.56,52.6,52.53,52.58,45000.0,29.1389,29.1611,29.1223,29.15,45000.0
2011-10-21 15:40:00,52.58,52.58,52.47,52.51,52500.0,29.15,29.15,29.089,29.1112,52500.0
2011-10-21 15:45:00,52.55,52.59,52.46,52.5,88000.0,29.1334,29.1556,29.0835,29.1057,88000.0
2011-10-21 15:50:00,52.51,52.62,52.43,52.62,165000.0,29.1112,29.1722,29.0669,29.1722,165000.0
2011-10-21 15:55:00,52.62,52.95,52.59,52.93,292000.0,29.1722,29.3551,29.1556,29.3441,292000.0
2011-10-24 09:30:00,52.86,53.17,52.86,53.17,128000.0,29.3053,29.4771,29.3053,29.4771,128000.0
2011-10-24 09:35:00,53.18,53.39,52.86,53.31,79000.0,29.4827,29.5991,29.3053,29.5547,79000.0
2011-10-24 09:40:00,53.29,53.46,53.2,53.46,73500.0,29.5436,29.6379,29.4937,29.6379,73500.0
2011-10-24 09:45:00,53.41,53.8,53.33,53.76,76500.0,29.6102,29.8264,29.5658,29.8042,76500.0
2011-10-24 09:50:00,53.72,53.79,53.72,53.78,65500.0,29.782,29.8208,29.782,29.8153,65500.0
2011-10-24 09:55:00,53.78,53.78,53.57,53.65,76000.0,29.8153,29.8153,29.6989,29.7432,76000.0
2011-10-24 10:00:00,53.6,53.6,53.55,53.56,36500.0,29.7155,29.7155,29.6878,29.6933,36500.0
2011-10-24 10:05:00,53.57,53.63,53.56,53.57,16500.0,29.6989,29.7321,29.6933,29.6989,16500.0
2011-10-24 10:10:00,53.57,53.58,53.44,53.49,39000.0,29.6989,29.7044,29.6268,29.6545,39000.0
2011-10-24 10:15:00,53.46,53.56,53.46,53.56,35500.0,29.6379,29.6933,29.6379,29.6933,35500.0
2011-10-24 10:20:00,53.65,53.7,53.62,53.65,29000.0,29.7432,29.7709,29.7266,29.7432,29000.0
2011-10-24 10:25:00,53.64,53.8,53.64,53.8,39500.0,29.7377,29.8264,29.7377,29.8264,39500.0
2011-10-24 10:30:00,53.77,53.84,53.77,53.84,24000.0,29.8097,29.8486,29.8097,29.8486,24000.0
2011-10-24 10:35:00,53.84,53.84,53.74,53.77,36000.0,29.8486,29.8486,29.7931,29.8097,36000.0
2011-10-24 10:40:00,53.75,53.77,53.67,53.7,22000.0,29.7987,29.8097,29.7543,29.7709,22000.0
2011-10-24 10:45:00,53.69,53.69,53.55,53.58,10500.0,29.7654,29.7654,29.6878,29.7044,10500.0
2011-10-24 10:50:00,53.58,53.6,53.52,53.54,21500.0,29.7044,29.7155,29.6712,29.6822,21500.0
2011-10-24 10:55:00,53.59,53.6,53.55,53.55,26500.0,29.71,29.7155,29.6878,29.6878,26500.0
2011-10-24 11:00:00,53.58,53.6,53.55,53.55,26500.0,29.7044,29.7155,29.6878,29.6878,26500.0
2011-10-24 11:05:00,53.59,53.64,53.56,53.64,46000.0,29.71,29.7377,29.6933,29.7377,46000.0
2011-10-24 11:10:00,53.64,53.74,53.64,53.68,37500.0,29.7377,29.7931,29.7377,29.7599,37500.0
2011-10-24 11:15:00,53.7,53.76,53.68,53.74,31000.0,29.7709,29.8042,29.7599,29.7931,31000.0
2011-10-24 11:20:00,53.75,53.83,53.75,53.82,23000.0,29.7987,29.843,29.7987,29.8375,23000.0
2011-10-24 11:25:00,53.81,53.87,53.81,53.83,23000.0,29.8319,29.8652,29.8319,29.843,23000.0
2011-10-24 11:30:00,53.83,53.91,53.81,53.88,27500.0,29.843,29.8874,29.8319,29.8707,27500.0
2011-10-24 11:35:00,53.88,53.89,53.85,53.89,33000.0,29.8707,29.8763,29.8541,29.8763,33000.0
2011-10-24 11:40:00,53.9,53.91,53.87,53.9,20000.0,29.8818,29.8874,29.8652,29.8818,20000.0
2011-10-24 11:45:00,53.9,53.93,53.77,53.77,25000.0,29.8818,29.8985,29.8097,29.8097,25000.0
2011-10-24 11:50:00,53.77,53.77,53.71,53.71,24500.0,29.8097,29.8097,29.7765,29.7765,24500.0
2011-10-24 11:55:00,53.75,53.75,53.6,53.6,42500.0,29.7987,29.7987,29.7155,29.7155,42500.0
2011-10-24 12:00:00,53.62,53.62,53.46,53.51,29500.0,29.7266,29.7266,29.6379,29.6656,29500.0
2011-10-24 12:05:00,53.51,53.54,53.43,53.46,54000.0,29.6656,29.6822,29.6213,29.6379,54000.0
2011-10-24 12:10:00,53.46,53.47,53.36,53.39,58500.0,29.6379,29.6434,29.5824,29.5991,58500.0
2011-10-24 12:15:00,53.4,53.4,53.27,53.27,45500.0,29.6046,29.6046,29.5326,29.5326,45500.0
2011-10-24 12:20:00,53.29,53.29,53.25,53.25,36500.0,29.5436,29.5436,29.5215,29.5215,36500.0
2011-10-24 12:25:00,53.26,53.36,53.24,53.36,31500.0,29.527,29.5824,29.5159,29.5824,31500.0
2011-10-24 12:30:00,53.4,53.43,53.35,53.38,28000.0,29.6046,29.6213,29.5769,29.5935,28000.0
2011-10-24 12:35:00,53.4,53.45,53.35,53.45,47500.0,29.6046,29.6323,29.5769,29.6323,47500.0
2011-10-24 12:40:00,53.45,53.48,53.41,53.47,21500.0,29.6323,29.649,29.6102,29.6434,21500.0
2011-10-24 12:45:00,53.48,53.49,53.45,53.48,26000.0,29.649,29.6545,29.6323,29.649,26000.0
2011-10-24 12:50:00,53.47,53.53,53.46,53.51,19500.0,29.6434,29.6767,29.6379,29.6656,19500.0
2011-10-24 12:55:00,53.53,53.66,53.53,53.65,21500.0,29.6767,29.7488,29.6767,29.7432,21500.0
2011-10-24 13:00:00,53.66,53.72,53.64,53.71,17000.0,29.7488,29.782,29.7377,29.7765,17000.0
2011-10-24 13:05:00,53.69,53.71,53.6,53.6,25500.0,29.7654,29.7765,29.7155,29.7155,25500.0
2011-10-24 13:10:00,53.63,53.72,53.63,53.71,11500.0,29.7321,29.782,29.7321,29.7765,11500.0
2011-10-24 13:15:00,53.72,53.72,53.61,53.63,25000.0,29.782,29.782,29.721,29.7321,25000.0
2011-10-24 13:20:00,53.64,53.68,53.61,53.68,10500.0,29.7377,29.7599,29.721,29.7599,10500.0
2011-10-24 13:25:00,53.7,53.72,53.67,53.67,23000.0,29.7709,29.782,29.7543,29.7543,23000.0
2011-10-24 13:30:00,53.63,53.65,53.57,53.65,18500.0,29.7321,29.7432,29.6989,29.7432,18500.0
2011-10-24 13:35:00,53.64,53.65,53.57,53.6,27000.0,29.7377,29.7432,29.6989,29.7155,27000.0
2011-10-24 13:40:00,53.59,53.62,53.56,53.57,36000.0,29.71,29.7266,29.6933,29.6989,36000.0
2011-10-24 13:45:00,53.57,53.65,53.56,53.65,73500.0,29.6989,29.7432,29.6933,29.7432,73500.0
2011-10-24 13:50:00,53.63,53.65,53.59,53.65,57000.0,29.7321,29.7432,29.71,29.7432,57000.0
2011-10-24 13:55:00,53.66,53.66,53.62,53.65,12500.0,29.7488,29.7488,29.7266,29.7432,12500.0
2011-10-24 14:00:00,53.66,53.7,53.66,53.68,30000.0,29.7488,29.7709,29.7488,29.7599,30000.0
2011-10-24 14:05:00,53.64,53.67,53.63,53.64,9500.0,29.7377,29.7543,29.7321,29.7377,9500.0
2011-10-24 14:10:00,53.66,53.68,53.6,53.61,25000.0,29.7488,29.7599,29.7155,29.721,25000.0
2011-10-24 14:15:00,53.63,53.63,53.44,53.5,23000.0,29.7321,29.7321,29.6268,29.6601,23000.0
2011-10-24 14:20:00,53.5,53.53,53.49,53.52,16500.0,29.6601,29.6767,29.6545,29.6712,16500.0
2011-10-24 14:25:00,53.52,53.56,53.44,53.48,40000.0,29.6712,29.6933,29.6268,29.649,40000.0
2011-10-24 14:30:00,53.47,53.47,53.35,53.36,38500.0,29.6434,29.6434,29.5769,29.5824,38500.0
2011-10-24 14:35:00,53.36,53.36,53.3,53.36,21000.0,29.5824,29.5824,29.5492,29.5824,21000.0
2011-10-24 14:40:00,53.36,53.36,53.23,53.27,36500.0,29.5824,29.5824,29.5104,29.5326,36500.0
2011-10-24 14:45:00,53.28,53.3,53.24,53.3,37000.0,29.5381,29.5492,29.5159,29.5492,37000.0
2011-10-24 14:50:00,53.32,53.4,53.29,53.38,43500.0,29.5603,29.6046,29.5436,29.5935,43500.0
2011-10-24 14:55:00,53.38,53.52,53.38,53.51,49500.0,29.5935,29.6712,29.5935,29.6656,49500.0
2011-10-24 15:00:00,53.51,53.69,53.51,53.66,56500.0,29.6656,29.7654,29.6656,29.7488,56500.0
2011-10-24 15:05:00,53.64,53.66,53.6,53.63,23000.0,29.7377,29.7488,29.7155,29.7321,23000.0
2011-10-24 15:10:00,53.61,53.63,53.56,53.59,30500.0,29.721,29.7321,29.6933,29.71,30500.0
2011-10-24 15:15:00,53.59,53.64,53.57,53.62,49500.0,29.71,29.7377,29.6989,29.7266,49500.0
2011-10-24 15:20:00,53.59,53.61,53.44,53.45,41500.0,29.71,29.721,29.6268,29.6323,41500.0
2011-10-24 15:25:00,53.46,53.46,53.31,53.31,59000.0,29.6379,29.6379,29.5547,29.5547,59000.0
2011-10-24 15:30:00,53.32,53.45,53.29,53.35,50500.0,29.5603,29.6323,29.5436,29.5769,50500.0
2011-10-24 15:35:00,53.34,53.55,53.34,53.46,26500.0,29.5714,29.6878,29.5714,29.6379,26500.0
2011-10-24 15:40:00,53.41,53.63,53.41,53.61,40000.0,29.6102,29.7321,29.6102,29.721,40000.0
2011-10-24 15:45:00,53.62,53.62,53.49,53.49,66500.0,29.7266,29.7266,29.6545,29.6545,66500.0
2011-10-24 15:50:00,53.5,53.6,53.49,53.6,78500.0,29.6601,29.7155,29.6545,29.7155,78500.0
2011-10-24 15:55:00,53.6,53.8,53.5,53.79,227500.0,29.7155,29.8264,29.6601,29.8208,227500.0
2011-10-25 09:30:00,53.21,53.58,53.05,53.11,139000.0,29.4993,29.7044,29.4106,29.4438,139000.0
2011-10-25 09:35:00,53.1,53.1,52.16,52.44,107000.0,29.4383,29.4383,28.9172,29.0724,107000.0
2011-10-25 09:40:00,52.54,52.73,52.19,52.26,125500.0,29.1278,29.2332,28.9338,28.9726,125500.0
2011-10-25 09:45:00,52.26,52.42,52.21,52.42,63000.0,28.9726,29.0613,28.9449,29.0613,63000.0
2011-10-25 09:50:00,52.45,52.75,52.45,52.75,44000.0,29.0779,29.2443,29.0779,29.2443,44000.0
2011-10-25 09:55:00,52.71,52.78,52.64,52.64,29000.0,29.2221,29.2609,29.1833,29.1833,29000.0
2011-10-25 10:00:00,52.65,52.65,52.29,52.29,69000.0,29.1888,29.1888,28.9892,28.9892,69000.0
2011-10-25 10:05:00,52.27,52.51,52.27,52.51,33000.0,28.9782,29.1112,28.9782,29.1112,33000.0
2011-10-25 10:10:00,52.49,52.55,52.43,52.46,13500.0,29.1001,29.1334,29.0669,29.0835,13500.0
2011-10-25 10:15:00,52.42,52.55,52.37,52.53,16000.0,29.0613,29.1334,29.0336,29.1223,16000.0
2011-10-25 10:20:00,52.49,52.59,52.4,52.41,25500.0,29.1001,29.1556,29.0502,29.0558,25500.0
2011-10-25 10:25:00,52.41,52.46,52.4,52.42,16000.0,29.0558,29.0835,29.0502,29.0613,16000.0
2011-10-25 10:30:00,52.43,52.46,52.39,52.46,38000.0,29.0669,29.0835,29.0447,29.0835,38000.0
2011-10-25 10:35:00,52.39,52.49,52.34,52.42,24500.0,29.0447,29.1001,29.017,29.0613,24500.0
2011-10-25 10:40:00,52.43,52.49,52.39,52.44,34000.0,29.0669,29.1001,29.0447,29.0724,34000.0
2011-10-25 10:45:00,52.42,52.42,52.28,52.28,38500.0,29.0613,29.0613,28.9837,28.9837,38500.0
2011-10-25 10:50:00,52.26,52.28,52.13,52.23,61000.0,28.9726,28.9837,28.9005,28.956,61000.0
2011-10-25 10:55:00,52.23,52.35,52.2,52.35,16500.0,28.956,29.0225,28.9394,29.0225,16500.0
2011-10-25 11:00:00,52.36,52.42,52.27,52.35,41500.0,29.0281,29.0613,28.9782,29.0225,41500.0
2011-10-25 11:05:00,52.35,52.48,52.33,52.48,35000.0,29.0225,29.0946,29.0114,29.0946,35000.0
2011-10-25 11:10:00,52.43,52.6,52.43,52.6,43500.0,29.0669,29.1611,29.0669,29.1611,43500.0
2011-10-25 11:15:00,52.62,52.64,52.41,52.46,19500.0,29.1722,29.1833,29.0558,29.0835,19500.0
2011-10-25 11:20:00,52.46,52.66,52.46,52.66,14500.0,29.0835,29.1944,29.0835,29.1944,14500.0
2011-10-25 11:25:00,52.71,52.71,52.55,52.62,34000.0,29.2221,29.2221,29.1334,29.1722,34000.0
2011-10-25 11:30:00,52.6,52.7,52.6,52.7,20000.0,29.1611,29.2165,29.1611,29.2165,20000.0
2011-10-25 11:35:00,52.75,52.84,52.71,52.81,23500.0,29.2443,29.2942,29.2221,29.2775,23500.0
2011-10-25 11:40:00,52.75,52.9,52.74,52.9,17500.0,29.2443,29.3274,29.2387,29.3274,17500.0
2011-10-25 11:45:00,52.89,52.9,52.82,52.86,22500.0,29.3219,29.3274,29.2831,29.3053,22500.0
2011-10-25 11:50:00,52.82,52.87,52.82,52.84,22000.0,29.2831,29.3108,29.2831,29.2942,22000.0
2011-10-25 11:55:00,52.86,52.88,52.81,52.83,20000.0,29.3053,29.3163,29.2775,29.2886,20000.0
2011-10-25 12:00:00,52.83,52.83,52.68,52.7,6000.0,29.2886,29.2886,29.2055,29.2165,6000.0
2011-10-25 12:05:00,52.7,52.9,52.7,52.85,19000.0,29.2165,29.3274,29.2165,29.2997,19000.0
2011-10-25 12:10:00,52.8,52.8,52.73,52.75,17000.0,29.272,29.272,29.2332,29.2443,17000.0
2011-10-25 12:15:00,52.75,52.8,52.75,52.8,8500.0,29.2443,29.272,29.2443,29.272,8500.0
2011-10-25 12:20:00,52.78,52.79,52.68,52.7,7000.0,29.2609,29.2664,29.2055,29.2165,7000.0
2011-10-25 12:25:00,52.7,52.86,52.66,52.86,13000.0,29.2165,29.3053,29.1944,29.3053,13000.0
2011-10-25 12:30:00,52.84,52.97,52.84,52.93,38000.0,29.2942,29.3662,29.2942,29.3441,38000.0
2011-10-25 12:35:00,52.92,52.92,52.86,52.86,7000.0,29.3385,29.3385,29.3053,29.3053,7000.0
2011-10-25 12:40:00,52.84,52.84,52.68,52.75,17000.0,29.2942,29.2942,29.2055,29.2443,17000.0
2011-10-25 12:45:00,52.75,52.79,52.72,52.75,13000.0,29.2443,29.2664,29.2276,29.2443,13000.0
2011-10-25 12:50:00,52.73,52.9,52.73,52.87,25500.0,29.2332,29.3274,29.2332,29.3108,25500.0
2011-10-25 12:55:00,52.9,52.92,52.86,52.92,25500.0,29.3274,29.3385,29.3053,29.3385,25500.0
2011-10-25 13:00:00,52.87,52.93,52.87,52.93,12500.0,29.3108,29.3441,29.3108,29.3441,12500.0
2011-10-25 13:05:00,52.91,53.07,52.89,53.02,14500.0,29.333,29.4217,29.3219,29.394,14500.0
2011-10-25 13:10:00,53.02,53.16,53.02,53.14,34500.0,29.394,29.4716,29.394,29.4605,34500.0
2011-10-25 13:15:00,53.1,53.16,53.09,53.1,25000.0,29.4383,29.4716,29.4328,29.4383,25000.0
2011-10-25 13:20:00,53.05,53.14,53.05,53.14,9000.0,29.4106,29.4605,29.4106,29.4605,9000.0
2011-10-25 13:25:00,53.14,53.24,53.11,53.19,25500.0,29.4605,29.5159,29.4438,29.4882,25500.0
2011-10-25 13:30:00,53.19,53.19,52.95,53.01,27000.0,29.4882,29.4882,29.3551,29.3884,27000.0
2011-10-25 13:35:00,53.02,53.06,52.96,52.96,15500.0,29.394,29.4161,29.3607,29.3607,15500.0
2011-10-25 13:40:00,52.92,52.92,52.79,52.83,21500.0,29.3385,29.3385,29.2664,29.2886,21500.0
2011-10-25 13:45:00,52.84,52.86,52.77,52.8,11500.0,29.2942,29.3053,29.2554,29.272,11500.0
2011-10-25 13:50:00,52.8,52.98,52.8,52.88,17500.0,29.272,29.3718,29.272,29.3163,17500.0
2011-10-25 13:55:00,52.87,52.88,52.78,52.82,16500.0,29.3108,29.3163,29.2609,29.2831,16500.0
2011-10-25 14:00:00,52.82,52.82,52.66,52.68,16500.0,29.2831,29.2831,29.1944,29.2055,16500.0
2011-10-25 14:05:00,52.66,52.73,52.62,52.69,27500.0,29.1944,29.2332,29.1722,29.211,27500.0
2011-10-25 14:10:00,52.66,52.66,52.55,52.55,22500.0,29.1944,29.1944,29.1334,29.1334,22500.0
2011-10-25 14:15:00,52.54,52.6,52.52,52.59,19500.0,29.1278,29.1611,29.1168,29.1556,19500.0
2011-10-25 14:20:00,52.59,52.59,52.5,52.56,15500.0,29.1556,29.1556,29.1057,29.1389,15500.0
2011-10-25 14:25:00,52.58,52.58,52.43,52.45,15000.0,29.15,29.15,29.0669,29.0779,15000.0
2011-10-25 14:30:00,52.45,52.45,52.36,52.4,37500.0,29.0779,29.0779,29.0281,29.0502,37500.0
2011-10-25 14:35:00,52.4,52.41,52.29,52.3,18500.0,29.0502,29.0558,28.9892,28.9948,18500.0
2011-10-25 14:40:00,52.3,52.48,52.26,52.48,18500.0,28.9948,29.0946,28.9726,29.0946,18500.0
2011-10-25 14:45:00,52.49,52.51,52.36,52.4,19000.0,29.1001,29.1112,29.0281,29.0502,19000.0
2011-10-25 14:50:00,52.36,52.36,52.27,52.27,15000.0,29.0281,29.0281,28.9782,28.9782,15000.0
2011-10-25 14:55:00,52.24,52.32,52.23,52.32,17000.0,28.9615,29.0059,28.956,29.0059,17000.0
2011-10-25 15:00:00,52.36,52.44,52.31,52.38,15000.0,29.0281,29.0724,29.0003,29.0391,15000.0
2011-10-25 15:05:00,52.37,52.37,52.21,52.23,19500.0,29.0336,29.0336,28.9449,28.956,19500.0
2011-10-25 15:10:00,52.22,52.23,52.1,52.15,36000.0,28.9504,28.956,28.8839,28.9116,36000.0
2011-10-25 15:15:00,52.16,52.21,52.1,52.11,27000.0,28.9172,28.9449,28.8839,28.8895,27000.0
2011-10-25 15:20:00,52.11,52.15,52.06,52.1,40500.0,28.8895,28.9116,28.8617,28.8839,40500.0
2011-10-25 15:25:00,52.09,52.12,52.01,52.06,28500.0,28.8784,28.895,28.834,28.8617,28500.0
2011-10-25 15:30:00,52.06,52.16,52.06,52.09,58000.0,28.8617,28.9172,28.8617,28.8784,58000.0
2011-10-25 15:35:00,52.09,52.1,51.92,51.93,59500.0,28.8784,28.8839,28.7841,28.7897,59500.0
2011-10-25 15:40:00,51.92,51.95,51.82,51.82,89000.0,28.7841,28.8008,28.7287,28.7287,89000.0
2011-10-25 15:45:00,51.84,51.84,51.61,51.63,116000.0,28.7398,28.7398,28.6123,28.6233,116000.0
2011-10-25 15:50:00,51.66,51.72,51.51,51.63,165000.0,28.64,28.6732,28.5568,28.6233,165000.0
2011-10-25 15:55:00,51.61,51.78,51.58,51.61,251000.0,28.6123,28.7065,28.5956,28.6123,251000.0
2011-10-26 09:30:00,52.36,52.45,52.24,52.37,110000.0,29.0281,29.0779,28.9615,29.0336,110000.0
2011-10-26 09:35:00,52.34,52.51,52.3,52.38,98500.0,29.017,29.1112,28.9948,29.0391,98500.0
2011-10-26 09:40:00,52.38,52.45,52.3,52.31,57500.0,29.0391,29.0779,28.9948,29.0003,57500.0
2011-10-26 09:45:00,52.32,52.44,52.32,52.35,39000.0,29.0059,29.0724,29.0059,29.0225,39000.0
2011-10-26 09:50:00,52.41,52.41,52.33,52.33,27000.0,29.0558,29.0558,29.0114,29.0114,27000.0
2011-10-26 09:55:00,52.33,52.49,52.29,52.44,34000.0,29.0114,29.1001,28.9892,29.0724,34000.0
2011-10-26 10:00:00,52.49,52.51,52.35,52.48,44500.0,29.1001,29.1112,29.0225,29.0946,44500.0
2011-10-26 10:05:00,52.49,52.49,52.35,52.41,43500.0,29.1001,29.1001,29.0225,29.0558,43500.0
2011-10-26 10:10:00,52.42,52.46,52.34,52.39,36000.0,29.0613,29.0835,29.017,29.0447,36000.0
2011-10-26 10:15:00,52.4,52.52,52.36,52.4,61000.0,29.0502,29.1168,29.0281,29.0502,61000.0
2011-10-26 10:20:00,52.42,52.49,52.39,52.41,19000.0,29.0613,29.1001,29.0447,29.0558,19000.0
2011-10-26 10:25:00,52.44,52.58,52.4,52.49,30000.0,29.0724,29.15,29.0502,29.1001,30000.0
2011-10-26 10:30:00,52.5,52.53,52.32,52.4,35500.0,29.1057,29.1223,29.0059,29.0502,35500.0
2011-10-26 10:35:00,52.4,52.61,52.38,52.57,14500.0,29.0502,29.1667,29.0391,29.1445,14500.0
2011-10-26 10:40:00,52.54,52.55,52.38,52.41,15500.0,29.1278,29.1334,29.0391,29.0558,15500.0
2011-10-26 10:45:00,52.48,52.48,52.36,52.38,79500.0,29.0946,29.0946,29.0281,29.0391,79500.0
2011-10-26 10:50:00,52.39,52.42,52.1,52.2,89500.0,29.0447,29.0613,28.8839,28.9394,89500.0
2011-10-26 10:55:00,52.19,52.29,52.17,52.24,56500.0,28.9338,28.9892,28.9227,28.9615,56500.0
2011-10-26 11:00:00,52.25,52.39,52.24,52.31,24500.0,28.9671,29.0447,28.9615,29.0003,24500.0
2011-10-26 11:05:00,52.31,52.41,52.2,52.2,11000.0,29.0003,29.0558,28.9394,28.9394,11000.0
2011-10-26 11:10:00,52.23,52.43,52.23,52.36,21500.0,28.956,29.0669,28.956,29.0281,21500.0
2011-10-26 11:15:00,52.36,52.5,52.36,52.45,9000.0,29.0281,29.1057,29.0281,29.0779,9000.0
2011-10-26 11:20:00,52.4,52.5,52.4,52.45,17000.0,29.0502,29.1057,29.0502,29.0779,17000.0
2011-10-26 11:25:00,52.41,52.62,52.4,52.61,35000.0,29.0558,29.1722,29.0502,29.1667,35000.0
2011-10-26 11:30:00,52.56,52.62,52.41,52.41,13500.0,29.1389,29.1722,29.0558,29.0558,13500.0
2011-10-26 11:35:00,52.41,52.41,52.22,52.29,28500.0,29.0558,29.0558,28.9504,28.9892,28500.0
2011-10-26 11:40:00,52.28,52.51,52.27,52.5,16500.0,28.9837,29.1112,28.9782,29.1057,16500.0
2011-10-26 11:45:00,52.53,52.53,52.36,52.36,11500.0,29.1223,29.1223,29.0281,29.0281,11500.0
2011-10-26 11:50:00,52.36,52.45,52.36,52.45,13500.0,29.0281,29.0779,29.0281,29.0779,13500.0
2011-10-26 11:55:00,52.49,52.51,52.42,52.42,7500.0,29.1001,29.1112,29.0613,29.0613,7500.0
2011-10-26 12:00:00,52.39,52.54,52.39,52.53,20000.0,29.0447,29.1278,29.0447,29.1223,20000.0
2011-10-26 12:05:00,52.51,52.52,52.42,52.5,8000.0,29.1112,29.1168,29.0613,29.1057,8000.0
2011-10-26 12:10:00,52.47,52.53,52.4,52.48,17000.0,29.089,29.1223,29.0502,29.0946,17000.0
2011-10-26 12:15:00,52.47,52.54,52.47,52.53,19500.0,29.089,29.1278,29.089,29.1223,19500.0
2011-10-26 12:20:00,52.53,52.61,52.51,52.55,16000.0,29.1223,29.1667,29.1112,29.1334,16000.0
2011-10-26 12:25:00,52.58,52.73,52.54,52.73,67000.0,29.15,29.2332,29.1278,29.2332,67000.0
2011-10-26 12:30:00,52.68,52.68,52.57,52.65,18000.0,29.2055,29.2055,29.1445,29.1888,18000.0
2011-10-26 12:35:00,52.75,52.75,52.63,52.68,12500.0,29.2443,29.2443,29.1777,29.2055,12500.0
2011-10-26 12:40:00,52.68,52.73,52.54,52.59,14000.0,29.2055,29.2332,29.1278,29.1556,14000.0
2011-10-26 12:45:00,52.63,52.68,52.58,52.68,8500.0,29.1777,29.2055,29.15,29.2055,8500.0
2011-10-26 12:50:00,52.68,52.7,52.67,52.67,2500.0,29.2055,29.2165,29.1999,29.1999,2500.0
2011-10-26 12:55:00,52.69,52.7,52.65,52.66,16500.0,29.211,29.2165,29.1888,29.1944,16500.0
2011-10-26 13:00:00,52.65,52.7,52.62,52.67,10000.0,29.1888,29.2165,29.1722,29.1999,10000.0
2011-10-26 13:05:00,52.65,52.69,52.6,52.6,16500.0,29.1888,29.211,29.1611,29.1611,16500.0
2011-10-26 13:10:00,52.6,52.63,52.52,52.55,34000.0,29.1611,29.1777,29.1168,29.1334,34000.0
2011-10-26 13:15:00,52.6,52.6,52.44,52.47,14000.0,29.1611,29.1611,29.0724,29.089,14000.0
2011-10-26 13:20:00,52.57,52.59,52.52,52.52,22500.0,29.1445,29.1556,29.1168,29.1168,22500.0
2011-10-26 13:25:00,52.54,52.68,52.54,52.66,13500.0,29.1278,29.2055,29.1278,29.1944,13500.0
2011-10-26 13:30:00,52.66,52.88,52.65,52.85,27000.0,29.1944,29.3163,29.1888,29.2997,27000.0
2011-10-26 13:35:00,52.86,53.06,52.84,53.04,31000.0,29.3053,29.4161,29.2942,29.405,31000.0
2011-10-26 13:40:00,53.09,53.15,52.98,52.98,60500.0,29.4328,29.466,29.3718,29.3718,60500.0
2011-10-26 13:45:00,52.98,53.19,52.98,53.16,46500.0,29.3718,29.4882,29.3718,29.4716,46500.0
2011-10-26 13:50:00,53.12,53.28,52.97,53.01,80500.0,29.4494,29.5381,29.3662,29.3884,80500.0
2011-10-26 13:55:00,53.05,53.15,52.92,52.92,13000.0,29.4106,29.466,29.3385,29.3385,13000.0
2011-10-26 14:00:00,53.01,53.07,52.97,53.06,12500.0,29.3884,29.4217,29.3662,29.4161,12500.0
2011-10-26 14:05:00,52.94,53.05,52.91,53.04,32000.0,29.3496,29.4106,29.333,29.405,32000.0
2011-10-26 14:10:00,53.03,53.05,52.88,52.91,24500.0,29.3995,29.4106,29.3163,29.333,24500.0
2011-10-26 14:15:00,52.85,52.87,52.76,52.76,16500.0,29.2997,29.3108,29.2498,29.2498,16500.0
2011-10-26 14:20:00,52.78,52.87,52.69,52.75,23000.0,29.2609,29.3108,29.211,29.2443,23000.0
2011-10-26 14:25:00,52.76,52.79,52.69,52.72,30000.0,29.2498,29.2664,29.211,29.2276,30000.0
2011-10-26 14:30:00,52.71,52.86,52.69,52.81,49000.0,29.2221,29.3053,29.211,29.2775,49000.0
2011-10-26 14:35:00,52.81,52.85,52.73,52.75,55500.0,29.2775,29.2997,29.2332,29.2443,55500.0
2011-10-26 14:40:00,52.75,52.82,52.6,52.6,49000.0,29.2443,29.2831,29.1611,29.1611,49000.0
2011-10-26 14:45:00,52.6,52.62,52.5,52.56,72500.0,29.1611,29.1722,29.1057,29.1389,72500.0
2011-10-26 14:50:00,52.58,52.58,52.4,52.42,19000.0,29.15,29.15,29.0502,29.0613,19000.0
2011-10-26 14:55:00,52.44,52.54,52.4,52.46,25500.0,29.0724,29.1278,29.0502,29.0835,25500.0
2011-10-26 15:00:00,52.45,52.6,52.45,52.53,26000.0,29.0779,29.1611,29.0779,29.1223,26000.0
2011-10-26 15:05:00,52.51,52.61,52.46,52.61,35000.0,29.1112,29.1667,29.0835,29.1667,35000.0
2011-10-26 15:10:00,52.58,52.75,52.56,52.75,18000.0,29.15,29.2443,29.1389,29.2443,18000.0
2011-10-26 15:15:00,52.78,52.8,52.64,52.64,17000.0,29.2609,29.272,29.1833,29.1833,17000.0
2011-10-26 15:20:00,52.65,52.75,52.6,52.6,51000.0,29.1888,29.2443,29.1611,29.1611,51000.0
2011-10-26 15:25:00,52.62,52.71,52.49,52.64,47500.0,29.1722,29.2221,29.1001,29.1833,47500.0
2011-10-26 15:30:00,52.64,52.94,52.64,52.93,50000.0,29.1833,29.3496,29.1833,29.3441,50000.0
2011-10-26 15:35:00,52.93,52.96,52.71,52.77,88500.0,29.3441,29.3607,29.2221,29.2554,88500.0
2011-10-26 15:40:00,52.79,52.98,52.79,52.93,63500.0,29.2664,29.3718,29.2664,29.3441,63500.0
2011-10-26 15:45:00,52.89,52.89,52.58,52.58,54000.0,29.3219,29.3219,29.15,29.15,54000.0
2011-10-26 15:50:00,52.53,52.73,52.53,52.66,124500.0,29.1223,29.2332,29.1223,29.1944,124500.0
2011-10-26 15:55:00,52.65,52.71,52.45,52.5,201000.0,29.1888,29.2221,29.0779,29.1057,201000.0
2011-10-27 09:30:00,54.08,55.0,54.01,54.87,433000.0,29.9816,30.4917,29.9428,30.4196,433000.0
2011-10-27 09:35:00,54.87,54.93,54.7,54.74,103500.0,30.4196,30.4528,30.3253,30.3475,103500.0
2011-10-27 09:40:00,54.8,54.8,54.6,54.67,153500.0,30.3808,30.3808,30.2699,30.3087,153500.0
2011-10-27 09:45:00,54.63,54.8,54.54,54.75,92500.0,30.2865,30.3808,30.2366,30.3531,92500.0
2011-10-27 09:50:00,54.75,54.75,54.53,54.54,84500.0,30.3531,30.3531,30.2311,30.2366,84500.0
2011-10-27 09:55:00,54.57,54.68,54.18,54.25,177500.0,30.2533,30.3142,30.0371,30.0759,177500.0
2011-10-27 10:00:00,54.25,54.4,54.14,54.25,80500.0,30.0759,30.159,30.0149,30.0759,80500.0
2011-10-27 10:05:00,54.26,54.26,54.0,54.01,68500.0,30.0814,30.0814,29.9373,29.9428,68500.0
2011-10-27 10:10:00,54.05,54.14,54.0,54.14,84500.0,29.965,30.0149,29.9373,30.0149,84500.0
2011-10-27 10:15:00,54.14,54.34,54.12,54.3,68000.0,30.0149,30.1258,30.0038,30.1036,68000.0
2011-10-27 10:20:00,54.31,54.35,54.05,54.05,36500.0,30.1091,30.1313,29.965,29.965,36500.0
2011-10-27 10:25:00,54.03,54.4,53.83,53.88,101000.0,29.9539,30.159,29.843,29.8707,101000.0
2011-10-27 10:30:00,53.89,53.99,53.8,53.97,52000.0,29.8763,29.9317,29.8264,29.9206,52000.0
2011-10-27 10:35:00,53.97,54.01,53.82,53.82,82000.0,29.9206,29.9428,29.8375,29.8375,82000.0
2011-10-27 10:40:00,53.86,53.91,53.82,53.83,58000.0,29.8596,29.8874,29.8375,29.843,58000.0
2011-10-27 10:45:00,53.8,53.85,53.75,53.8,57500.0,29.8264,29.8541,29.7987,29.8264,57500.0
2011-10-27 10:50:00,53.78,53.87,53.72,53.72,57000.0,29.8153,29.8652,29.782,29.782,57000.0
2011-10-27 10:55:00,53.74,53.78,53.57,53.57,74500.0,29.7931,29.8153,29.6989,29.6989,74500.0
2011-10-27 11:00:00,53.6,53.8,53.59,53.65,44000.0,29.7155,29.8264,29.71,29.7432,44000.0
2011-10-27 11:05:00,53.69,53.77,53.63,53.63,36000.0,29.7654,29.8097,29.7321,29.7321,36000.0
2011-10-27 11:10:00,53.64,53.77,53.6,53.67,32500.0,29.7377,29.8097,29.7155,29.7543,32500.0
2011-10-27 11:15:00,53.73,53.86,53.71,53.73,27000.0,29.7876,29.8596,29.7765,29.7876,27000.0
2011-10-27 11:20:00,53.75,53.75,53.64,53.72,24500.0,29.7987,29.7987,29.7377,29.782,24500.0
2011-10-27 11:25:00,53.69,53.79,53.69,53.78,17000.0,29.7654,29.8208,29.7654,29.8153,17000.0
2011-10-27 11:30:00,53.82,53.9,53.69,53.9,52000.0,29.8375,29.8818,29.7654,29.8818,52000.0
2011-10-27 11:35:00,53.9,53.92,53.86,53.87,59000.0,29.8818,29.8929,29.8596,29.8652,59000.0
2011-10-27 11:40:00,53.9,53.91,53.76,53.78,18500.0,29.8818,29.8874,29.8042,29.8153,18500.0
2011-10-27 11:45:00,53.8,53.8,53.72,53.72,22500.0,29.8264,29.8264,29.782,29.782,22500.0
2011-10-27 11:50:00,53.75,53.84,53.75,53.84,11500.0,29.7987,29.8486,29.7987,29.8486,11500.0
2011-10-27 11:55:00,53.89,53.89,53.81,53.85,17000.0,29.8763,29.8763,29.8319,29.8541,17000.0
2011-10-27 12:00:00,53.88,54.02,53.88,53.93,86500.0,29.8707,29.9483,29.8707,29.8985,86500.0
2011-10-27 12:05:00,53.94,53.98,53.87,53.94,67500.0,29.904,29.9262,29.8652,29.904,67500.0
2011-10-27 12:10:00,53.95,54.02,53.86,54.01,24000.0,29.9095,29.9483,29.8596,29.9428,24000.0
2011-10-27 12:15:00,54.01,54.07,54.01,54.05,56000.0,29.9428,29.9761,29.9428,29.965,56000.0
2011-10-27 12:20:00,54.06,54.06,53.88,53.97,55500.0,29.9705,29.9705,29.8707,29.9206,55500.0
2011-10-27 12:25:00,53.99,54.08,53.97,54.03,26500.0,29.9317,29.9816,29.9206,29.9539,26500.0
2011-10-27 12:30:00,54.07,54.08,54.03,54.06,32000.0,29.9761,29.9816,29.9539,29.9705,32000.0
2011-10-27 12:35:00,54.07,54.08,53.96,53.99,11000.0,29.9761,29.9816,29.9151,29.9317,11000.0
2011-10-27 12:40:00,54.01,54.08,53.97,54.05,21000.0,29.9428,29.9816,29.9206,29.965,21000.0
2011-10-27 12:45:00,54.05,54.06,53.95,54.0,56000.0,29.965,29.9705,29.9095,29.9373,56000.0
2011-10-27 12:50:00,53.98,54.05,53.86,53.92,33000.0,29.9262,29.965,29.8596,29.8929,33000.0
2011-10-27 12:55:00,53.92,53.96,53.88,53.94,19500.0,29.8929,29.9151,29.8707,29.904,19500.0
2011-10-27 13:00:00,53.95,54.07,53.95,54.01,60000.0,29.9095,29.9761,29.9095,29.9428,60000.0
2011-10-27 13:05:00,54.03,54.08,53.98,54.05,28500.0,29.9539,29.9816,29.9262,29.965,28500.0
2011-10-27 13:10:00,54.06,54.1,54.01,54.03,82500.0,29.9705,29.9927,29.9428,29.9539,82500.0
2011-10-27 13:15:00,54.06,54.1,54.04,54.06,24000.0,29.9705,29.9927,29.9594,29.9705,24000.0
2011-10-27 13:20:00,54.07,54.13,54.05,54.08,72500.0,29.9761,30.0093,29.965,29.9816,72500.0
2011-10-27 13:25:00,54.15,54.15,54.08,54.14,24000.0,30.0204,30.0204,29.9816,30.0149,24000.0
2011-10-27 13:30:00,54.12,54.32,54.11,54.31,47500.0,30.0038,30.1147,29.9982,30.1091,47500.0
2011-10-27 13:35:00,54.28,54.52,54.28,54.52,73000.0,30.0925,30.2255,30.0925,30.2255,73000.0
2011-10-27 13:40:00,54.55,54.57,54.39,54.39,24500.0,30.2422,30.2533,30.1535,30.1535,24500.0
2011-10-27 13:45:00,54.35,54.43,54.31,54.43,83500.0,30.1313,30.1756,30.1091,30.1756,83500.0
2011-10-27 13:50:00,54.43,54.58,54.43,54.57,50000.0,30.1756,30.2588,30.1756,30.2533,50000.0
2011-10-27 13:55:00,54.58,54.67,54.56,54.65,59500.0,30.2588,30.3087,30.2477,30.2976,59500.0
2011-10-27 14:00:00,54.66,54.67,54.58,54.63,61500.0,30.3032,30.3087,30.2588,30.2865,61500.0
2011-10-27 14:05:00,54.61,54.75,54.6,54.62,46000.0,30.2754,30.3531,30.2699,30.281,46000.0
2011-10-27 14:10:00,54.6,54.73,54.6,54.71,50000.0,30.2699,30.342,30.2699,30.3309,50000.0
2011-10-27 14:15:00,54.76,54.76,54.6,54.6,22500.0,30.3586,30.3586,30.2699,30.2699,22500.0
2011-10-27 14:20:00,54.64,54.75,54.63,54.75,14000.0,30.2921,30.3531,30.2865,30.3531,14000.0
2011-10-27 14:25:00,54.72,54.86,54.71,54.86,43000.0,30.3364,30.414,30.3309,30.414,43000.0
2011-10-27 14:30:00,54.86,54.88,54.8,54.86,26500.0,30.414,30.4251,30.3808,30.414,26500.0
2011-10-27 14:35:00,54.86,54.98,54.86,54.96,63000.0,30.414,30.4806,30.414,30.4695,63000.0
2011-10-27 14:40:00,54.98,54.98,54.91,54.96,29000.0,30.4806,30.4806,30.4418,30.4695,29000.0
2011-10-27 14:45:00,54.94,54.99,54.85,54.88,73000.0,30.4584,30.4861,30.4085,30.4251,73000.0
2011-10-27 14:50:00,54.88,54.93,54.87,54.88,47500.0,30.4251,30.4528,30.4196,30.4251,47500.0
2011-10-27 14:55:00,54.87,54.9,54.85,54.86,69000.0,30.4196,30.4362,30.4085,30.414,69000.0
2011-10-27 15:00:00,54.85,54.95,54.79,54.85,53500.0,30.4085,30.4639,30.3752,30.4085,53500.0
2011-10-27 15:05:00,54.87,55.01,54.85,55.0,82000.0,30.4196,30.4972,30.4085,30.4917,82000.0
2011-10-27 15:10:00,55.01,55.09,55.0,55.09,48000.0,30.4972,30.5415,30.4917,30.5415,48000.0
2011-10-27 15:15:00,55.08,55.26,55.06,55.22,80500.0,30.536,30.6358,30.5249,30.6136,80500.0
2011-10-27 15:20:00,55.23,55.27,55.14,55.27,79000.0,30.6192,30.6413,30.5693,30.6413,79000.0
2011-10-27 15:25:00,55.27,55.39,55.26,55.29,38500.0,30.6413,30.7079,30.6358,30.6524,38500.0
2011-10-27 15:30:00,55.31,55.39,55.29,55.32,81000.0,30.6635,30.7079,30.6524,30.6691,81000.0
2011-10-27 15:35:00,55.33,55.4,55.29,55.33,47000.0,30.6746,30.7134,30.6524,30.6746,47000.0
2011-10-27 15:40:00,55.37,55.48,55.33,55.47,42500.0,30.6968,30.7578,30.6746,30.7522,42500.0
2011-10-27 15:45:00,55.43,55.43,55.04,55.2,144500.0,30.73,30.73,30.5138,30.6025,144500.0
2011-10-27 15:50:00,55.22,55.36,54.9,54.95,186000.0,30.6136,30.6912,30.4362,30.4639,186000.0
2011-10-27 15:55:00,54.96,55.6,54.91,55.35,293000.0,30.4695,30.8243,30.4418,30.6857,293000.0
2011-10-28 09:30:00,55.06,55.67,54.71,54.89,220500.0,30.5249,30.8631,30.3309,30.4307,220500.0
2011-10-28 09:35:00,54.85,55.19,54.85,55.17,52000.0,30.4085,30.597,30.4085,30.5859,52000.0
2011-10-28 09:40:00,55.25,55.25,54.99,55.13,26500.0,30.6303,30.6303,30.4861,30.5637,26500.0
2011-10-28 09:45:00,55.05,55.2,54.95,54.95,12500.0,30.5194,30.6025,30.4639,30.4639,12500.0
2011-10-28 09:50:00,54.95,55.18,54.83,55.16,35000.0,30.4639,30.5914,30.3974,30.5804,35000.0
2011-10-28 09:55:00,55.26,55.26,54.89,55.14,22000.0,30.6358,30.6358,30.4307,30.5693,22000.0
2011-10-28 10:00:00,55.16,55.16,54.96,54.96,26000.0,30.5804,30.5804,30.4695,30.4695,26000.0
2011-10-28 10:05:00,54.96,55.1,54.96,55.06,19000.0,30.4695,30.5471,30.4695,30.5249,19000.0
2011-10-28 10:10:00,55.02,55.19,54.96,55.17,41500.0,30.5027,30.597,30.4695,30.5859,41500.0
2011-10-28 10:15:00,55.14,55.39,55.1,55.32,43000.0,30.5693,30.7079,30.5471,30.6691,43000.0
2011-10-28 10:20:00,55.35,55.35,55.19,55.25,61000.0,30.6857,30.6857,30.597,30.6303,61000.0
2011-10-28 10:25:00,55.31,55.51,55.29,55.43,10500.0,30.6635,30.7744,30.6524,30.73,10500.0
2011-10-28 10:30:00,55.46,55.66,55.44,55.6,44000.0,30.7467,30.8576,30.7356,30.8243,44000.0
2011-10-28 10:35:00,55.63,55.67,55.59,55.67,16000.0,30.8409,30.8631,30.8187,30.8631,16000.0
2011-10-28 10:40:00,55.68,55.72,55.53,55.53,28500.0,30.8686,30.8908,30.7855,30.7855,28500.0
2011-10-28 10:45:00,55.51,55.57,55.48,55.56,17000.0,30.7744,30.8077,30.7578,30.8021,17000.0
2011-10-28 10:50:00,55.64,55.64,55.38,55.51,14500.0,30.8465,30.8465,30.7023,30.7744,14500.0
2011-10-28 10:55:00,55.5,55.58,55.47,55.56,17000.0,30.7689,30.8132,30.7522,30.8021,17000.0
2011-10-28 11:00:00,55.59,55.59,55.44,55.46,12500.0,30.8187,30.8187,30.7356,30.7467,12500.0
2011-10-28 11:05:00,55.42,55.57,55.41,55.54,13000.0,30.7245,30.8077,30.719,30.791,13000.0
2011-10-28 11:10:00,55.48,55.5,55.44,55.46,7500.0,30.7578,30.7689,30.7356,30.7467,7500.0
2011-10-28 11:15:00,55.47,55.52,55.24,55.33,27500.0,30.7522,30.7799,30.6247,30.6746,27500.0
2011-10-28 11:20:00,55.28,55.42,55.25,55.27,14500.0,30.6469,30.7245,30.6303,30.6413,14500.0
2011-10-28 11:25:00,55.18,55.24,55.02,55.12,63000.0,30.5914,30.6247,30.5027,30.5582,63000.0
2011-10-28 11:30:00,55.18,55.27,55.12,55.12,17500.0,30.5914,30.6413,30.5582,30.5582,17500.0
2011-10-28 11:35:00,55.17,55.21,54.9,55.0,39000.0,30.5859,30.6081,30.4362,30.4917,39000.0
2011-10-28 11:40:00,54.98,55.21,54.98,55.14,28000.0,30.4806,30.6081,30.4806,30.5693,28000.0
2011-10-28 11:45:00,55.18,55.18,55.09,55.15,13000.0,30.5914,30.5914,30.5415,30.5748,13000.0
2011-10-28 11:50:00,55.13,55.28,55.11,55.18,17000.0,30.5637,30.6469,30.5526,30.5914,17000.0
2011-10-28 11:55:00,55.23,55.31,55.1,55.1,51000.0,30.6192,30.6635,30.5471,30.5471,51000.0
2011-10-28 12:00:00,55.12,55.41,55.09,55.39,47000.0,30.5582,30.719,30.5415,30.7079,47000.0
2011-10-28 12:05:00,55.37,55.54,55.37,55.53,25000.0,30.6968,30.791,30.6968,30.7855,25000.0
2011-10-28 12:10:00,55.51,55.6,55.51,55.58,22500.0,30.7744,30.8243,30.7744,30.8132,22500.0
2011-10-28 12:15:00,55.57,55.6,55.5,55.57,16000.0,30.8077,30.8243,30.7689,30.8077,16000.0
2011-10-28 12:20:00,55.56,55.68,55.55,55.63,25000.0,30.8021,30.8686,30.7966,30.8409,25000.0
2011-10-28 12:25:00,55.61,55.61,55.42,55.42,26500.0,30.8298,30.8298,30.7245,30.7245,26500.0
2011-10-28 12:30:00,55.45,55.52,55.44,55.51,27000.0,30.7411,30.7799,30.7356,30.7744,27000.0
2011-10-28 12:35:00,55.53,55.7,55.52,55.66,17500.0,30.7855,30.8797,30.7799,30.8576,17500.0
2011-10-28 12:40:00,55.68,55.73,55.64,55.66,12500.0,30.8686,30.8964,30.8465,30.8576,12500.0
2011-10-28 12:45:00,55.6,55.73,55.57,55.64,23500.0,30.8243,30.8964,30.8077,30.8465,23500.0
2011-10-28 12:50:00,55.7,55.7,55.52,55.55,16500.0,30.8797,30.8797,30.7799,30.7966,16500.0
2011-10-28 12:55:00,55.54,55.76,55.54,55.73,27500.0,30.791,30.913,30.791,30.8964,27500.0
2011-10-28 13:00:00,55.75,55.8,55.71,55.74,19500.0,30.9074,30.9352,30.8853,30.9019,19500.0
2011-10-28 13:05:00,55.76,55.77,55.59,55.62,20500.0,30.913,30.9185,30.8187,30.8354,20500.0
2011-10-28 13:10:00,55.65,55.74,55.62,55.7,16000.0,30.852,30.9019,30.8354,30.8797,16000.0
2011-10-28 13:15:00,55.72,55.81,55.67,55.67,20000.0,30.8908,30.9407,30.8631,30.8631,20000.0
2011-10-28 13:20:00,55.69,55.82,55.69,55.78,20500.0,30.8742,30.9463,30.8742,30.9241,20500.0
2011-10-28 13:25:00,55.8,55.84,55.65,55.65,34500.0,30.9352,30.9573,30.852,30.852,34500.0
2011-10-28 13:30:00,55.68,55.72,55.63,55.71,14000.0,30.8686,30.8908,30.8409,30.8853,14000.0
2011-10-28 13:35:00,55.71,55.81,55.71,55.79,13500.0,30.8853,30.9407,30.8853,30.9296,13500.0
2011-10-28 13:40:00,55.8,55.8,55.66,55.72,19500.0,30.9352,30.9352,30.8576,30.8908,19500.0
2011-10-28 13:45:00,55.69,55.69,55.53,55.61,24000.0,30.8742,30.8742,30.7855,30.8298,24000.0
2011-10-28 13:50:00,55.58,55.74,55.55,55.64,18500.0,30.8132,30.9019,30.7966,30.8465,18500.0
2011-10-28 13:55:00,55.66,55.72,55.57,55.72,27000.0,30.8576,30.8908,30.8077,30.8908,27000.0
2011-10-28 14:00:00,55.73,55.81,55.7,55.79,27500.0,30.8964,30.9407,30.8797,30.9296,27500.0
2011-10-28 14:05:00,55.8,55.9,55.72,55.9,57500.0,30.9352,30.9906,30.8908,30.9906,57500.0
2011-10-28 14:10:00,55.93,55.94,55.83,55.92,29500.0,31.0072,31.0128,30.9518,31.0017,29500.0
2011-10-28 14:15:00,55.92,55.92,55.71,55.9,44000.0,31.0017,31.0017,30.8853,30.9906,44000.0
2011-10-28 14:20:00,55.86,55.89,55.84,55.89,20500.0,30.9684,30.9851,30.9573,30.9851,20500.0
2011-10-28 14:25:00,55.88,55.89,55.79,55.81,16500.0,30.9795,30.9851,30.9296,30.9407,16500.0
2011-10-28 14:30:00,55.8,55.91,55.8,55.91,21000.0,30.9352,30.9962,30.9352,30.9962,21000.0
2011-10-28 14:35:00,55.88,55.91,55.76,55.84,25000.0,30.9795,30.9962,30.913,30.9573,25000.0
2011-10-28 14:40:00,55.81,55.98,55.81,55.97,34000.0,30.9407,31.035,30.9407,31.0294,34000.0
2011-10-28 14:45:00,55.97,55.99,55.86,55.97,47500.0,31.0294,31.0405,30.9684,31.0294,47500.0
2011-10-28 14:50:00,55.96,56.0,55.88,55.96,45000.0,31.0239,31.046,30.9795,31.0239,45000.0
2011-10-28 14:55:00,55.93,56.0,55.82,55.99,51000.0,31.0072,31.046,30.9463,31.0405,51000.0
2011-10-28 15:00:00,56.0,56.09,55.96,56.02,47500.0,31.046,31.0959,31.0239,31.0571,47500.0
2011-10-28 15:05:00,56.01,56.07,55.99,55.99,25500.0,31.0516,31.0849,31.0405,31.0405,25500.0
2011-10-28 15:10:00,55.96,56.03,55.9,56.0,34000.0,31.0239,31.0627,30.9906,31.046,34000.0
2011-10-28 15:15:00,56.01,56.04,55.89,55.95,60500.0,31.0516,31.0682,30.9851,31.0183,60500.0
2011-10-28 15:20:00,55.94,56.04,55.94,56.01,57000.0,31.0128,31.0682,31.0128,31.0516,57000.0
2011-10-28 15:25:00,55.99,56.0,55.95,55.98,44000.0,31.0405,31.046,31.0183,31.035,44000.0
2011-10-28 15:30:00,55.99,56.05,55.9,56.03,97000.0,31.0405,31.0738,30.9906,31.0627,97000.0
2011-10-28 15:35:00,56.03,56.04,55.86,55.94,64000.0,31.0627,31.0682,30.9684,31.0128,64000.0
2011-10-28 15:40:00,55.98,56.09,55.91,56.07,50500.0,31.035,31.0959,30.9962,31.0849,50500.0
2011-10-28 15:45:00,56.05,56.07,55.91,56.01,52000.0,31.0738,31.0849,30.9962,31.0516,52000.0
2011-10-28 15:50:00,56.01,56.15,55.96,56.11,85000.0,31.0516,31.1292,31.0239,31.107,85000.0
2011-10-28 15:55:00,56.1,56.1,55.92,55.97,159500.0,31.1015,31.1015,31.0017,31.0294,159500.0
2011-10-31 09:30:00,54.97,55.75,54.96,55.75,124500.0,30.475,30.9074,30.4695,30.9074,124500.0
2011-10-31 09:35:00,55.73,55.73,55.43,55.69,83500.0,30.8964,30.8964,30.73,30.8742,83500.0
2011-10-31 09:40:00,55.64,55.94,55.59,55.77,81500.0,30.8465,31.0128,30.8187,30.9185,81500.0
2011-10-31 09:45:00,55.97,55.98,55.82,55.87,58000.0,31.0294,31.035,30.9463,30.974,58000.0
2011-10-31 09:50:00,55.86,55.97,55.77,55.83,59500.0,30.9684,31.0294,30.9185,30.9518,59500.0
2011-10-31 09:55:00,55.9,55.99,55.73,55.97,71000.0,30.9906,31.0405,30.8964,31.0294,71000.0
2011-10-31 10:00:00,55.98,56.05,55.84,55.91,49500.0,31.035,31.0738,30.9573,30.9962,49500.0
2011-10-31 10:05:00,55.9,56.0,55.88,56.0,28000.0,30.9906,31.046,30.9795,31.046,28000.0
2011-10-31 10:10:00,56.0,56.08,55.87,55.97,43500.0,31.046,31.0904,30.974,31.0294,43500.0
2011-10-31 10:15:00,55.96,55.96,55.69,55.77,102000.0,31.0239,31.0239,30.8742,30.9185,102000.0
2011-10-31 10:20:00,55.76,55.85,55.68,55.74,65000.0,30.913,30.9629,30.8686,30.9019,65000.0
2011-10-31 10:25:00,55.74,55.9,55.57,55.67,73000.0,30.9019,30.9906,30.8077,30.8631,73000.0
2011-10-31 10:30:00,55.64,55.7,55.56,55.63,66500.0,30.8465,30.8797,30.8021,30.8409,66500.0
2011-10-31 10:35:00,55.6,55.73,55.55,55.59,62000.0,30.8243,30.8964,30.7966,30.8187,62000.0
2011-10-31 10:40:00,55.71,55.75,55.62,55.72,24000.0,30.8853,30.9074,30.8354,30.8908,24000.0
2011-10-31 10:45:00,55.72,55.8,55.69,55.8,32500.0,30.8908,30.9352,30.8742,30.9352,32500.0
2011-10-31 10:50:00,55.77,56.0,55.77,55.92,16000.0,30.9185,31.046,30.9185,31.0017,16000.0
2011-10-31 10:55:00,55.95,56.02,55.87,55.99,28500.0,31.0183,31.0571,30.974,31.0405,28500.0
2011-10-31 11:00:00,55.96,55.96,55.65,55.65,37500.0,31.0239,31.0239,30.852,30.852,37500.0
2011-10-31 11:05:00,55.63,55.71,55.56,55.59,45500.0,30.8409,30.8853,30.8021,30.8187,45500.0
2011-10-31 11:10:00,55.59,55.73,55.55,55.66,68500.0,30.8187,30.8964,30.7966,30.8576,68500.0
2011-10-31 11:15:00,55.7,55.7,55.51,55.57,55000.0,30.8797,30.8797,30.7744,30.8077,55000.0
2011-10-31 11:20:00,55.56,55.81,55.55,55.77,46500.0,30.8021,30.9407,30.7966,30.9185,46500.0
2011-10-31 11:25:00,55.89,55.92,55.71,55.88,77500.0,30.9851,31.0017,30.8853,30.9795,77500.0
2011-10-31 11:30:00,55.86,55.88,55.62,55.74,36000.0,30.9684,30.9795,30.8354,30.9019,36000.0
2011-10-31 11:35:00,55.74,55.82,55.57,55.61,30500.0,30.9019,30.9463,30.8077,30.8298,30500.0
2011-10-31 11:40:00,55.63,55.67,55.51,55.57,94500.0,30.8409,30.8631,30.7744,30.8077,94500.0
2011-10-31 11:45:00,55.57,55.58,55.46,55.49,74500.0,30.8077,30.8132,30.7467,30.7633,74500.0
2011-10-31 11:50:00,55.54,55.56,55.31,55.46,28000.0,30.791,30.8021,30.6635,30.7467,28000.0
2011-10-31 11:55:00,55.42,55.46,55.21,55.36,47000.0,30.7245,30.7467,30.6081,30.6912,47000.0
2011-10-31 12:00:00,55.37,55.45,55.34,55.43,73500.0,30.6968,30.7411,30.6801,30.73,73500.0
2011-10-31 12:05:00,55.43,55.56,55.35,55.48,16500.0,30.73,30.8021,30.6857,30.7578,16500.0
2011-10-31 12:10:00,55.5,55.62,55.47,55.47,18500.0,30.7689,30.8354,30.7522,30.7522,18500.0
2011-10-31 12:15:00,55.52,55.57,55.3,55.44,111000.0,30.7799,30.8077,30.658,30.7356,111000.0
2011-10-31 12:20:00,55.4,55.41,55.13,55.18,60000.0,30.7134,30.719,30.5637,30.5914,60000.0
2011-10-31 12:25:00,55.12,55.18,55.03,55.03,44000.0,30.5582,30.5914,30.5083,30.5083,44000.0
2011-10-31 12:30:00,55.07,55.13,55.04,55.08,27000.0,30.5305,30.5637,30.5138,30.536,27000.0
2011-10-31 12:35:00,55.08,55.16,55.05,55.1,20500.0,30.536,30.5804,30.5194,30.5471,20500.0
2011-10-31 12:40:00,55.09,55.18,55.07,55.07,13500.0,30.5415,30.5914,30.5305,30.5305,13500.0
2011-10-31 12:45:00,55.1,55.11,55.05,55.08,27000.0,30.5471,30.5526,30.5194,30.536,27000.0
2011-10-31 12:50:00,55.06,55.07,55.0,55.01,28000.0,30.5249,30.5305,30.4917,30.4972,28000.0
2011-10-31 12:55:00,55.01,55.08,55.0,55.05,39000.0,30.4972,30.536,30.4917,30.5194,39000.0
2011-10-31 13:00:00,55.06,55.21,55.03,55.15,78000.0,30.5249,30.6081,30.5083,30.5748,78000.0
2011-10-31 13:05:00,55.19,55.26,55.19,55.26,20500.0,30.597,30.6358,30.597,30.6358,20500.0
2011-10-31 13:10:00,55.26,55.34,55.25,55.34,19500.0,30.6358,30.6801,30.6303,30.6801,19500.0
2011-10-31 13:15:00,55.37,55.45,55.35,55.43,26500.0,30.6968,30.7411,30.6857,30.73,26500.0
2011-10-31 13:20:00,55.38,55.42,55.33,55.41,14500.0,30.7023,30.7245,30.6746,30.719,14500.0
2011-10-31 13:25:00,55.38,55.39,55.22,55.25,38000.0,30.7023,30.7079,30.6136,30.6303,38000.0
2011-10-31 13:30:00,55.32,55.54,55.25,55.41,59000.0,30.6691,30.791,30.6303,30.719,59000.0
2011-10-31 13:35:00,55.37,55.61,55.37,55.61,27000.0,30.6968,30.8298,30.6968,30.8298,27000.0
2011-10-31 13:40:00,55.61,55.75,55.57,55.69,34000.0,30.8298,30.9074,30.8077,30.8742,34000.0
2011-10-31 13:45:00,55.73,55.75,55.61,55.7,21000.0,30.8964,30.9074,30.8298,30.8797,21000.0
2011-10-31 13:50:00,55.65,55.82,55.65,55.81,42500.0,30.852,30.9463,30.852,30.9407,42500.0
2011-10-31 13:55:00,55.79,55.9,55.77,55.9,22000.0,30.9296,30.9906,30.9185,30.9906,22000.0
2011-10-31 14:00:00,55.84,55.86,55.77,55.82,24000.0,30.9573,30.9684,30.9185,30.9463,24000.0
2011-10-31 14:05:00,55.84,55.85,55.63,55.63,32000.0,30.9573,30.9629,30.8409,30.8409,32000.0
2011-10-31 14:10:00,55.62,55.66,55.34,55.34,50500.0,30.8354,30.8576,30.6801,30.6801,50500.0
2011-10-31 14:15:00,55.37,55.37,55.23,55.23,29000.0,30.6968,30.6968,30.6192,30.6192,29000.0
2011-10-31 14:20:00,55.27,55.38,55.14,55.14,57500.0,30.6413,30.7023,30.5693,30.5693,57500.0
2011-10-31 14:25:00,55.15,55.32,55.13,55.32,36000.0,30.5748,30.6691,30.5637,30.6691,36000.0
2011-10-31 14:30:00,55.32,55.35,55.2,55.32,42500.0,30.6691,30.6857,30.6025,30.6691,42500.0
2011-10-31 14:35:00,55.31,55.38,55.24,55.26,34500.0,30.6635,30.7023,30.6247,30.6358,34500.0
2011-10-31 14:40:00,55.21,55.37,55.2,55.3,94000.0,30.6081,30.6968,30.6025,30.658,94000.0
2011-10-31 14:45:00,55.3,55.31,55.16,55.26,46000.0,30.658,30.6635,30.5804,30.6358,46000.0
2011-10-31 14:50:00,55.26,55.35,55.23,55.27,18500.0,30.6358,30.6857,30.6192,30.6413,18500.0
2011-10-31 14:55:00,55.29,55.4,55.29,55.32,40000.0,30.6524,30.7134,30.6524,30.6691,40000.0
2011-10-31 15:00:00,55.32,55.32,55.2,55.21,42500.0,30.6691,30.6691,30.6025,30.6081,42500.0
2011-10-31 15:05:00,55.23,55.26,55.1,55.11,43000.0,30.6192,30.6358,30.5471,30.5526,43000.0
2011-10-31 15:10:00,55.09,55.29,55.09,55.14,47000.0,30.5415,30.6524,30.5415,30.5693,47000.0
2011-10-31 15:15:00,55.17,55.25,55.1,55.13,42000.0,30.5859,30.6303,30.5471,30.5637,42000.0
2011-10-31 15:20:00,55.09,55.33,55.09,55.32,75500.0,30.5415,30.6746,30.5415,30.6691,75500.0
2011-10-31 15:25:00,55.31,55.39,55.24,55.34,89500.0,30.6635,30.7079,30.6247,30.6801,89500.0
2011-10-31 15:30:00,55.3,55.54,55.27,55.54,58000.0,30.658,30.791,30.6413,30.791,58000.0
2011-10-31 15:35:00,55.57,55.61,55.46,55.47,70500.0,30.8077,30.8298,30.7467,30.7522,70500.0
2011-10-31 15:40:00,55.47,55.49,55.3,55.4,86000.0,30.7522,30.7633,30.658,30.7134,86000.0
2011-10-31 15:45:00,55.4,55.41,55.08,55.27,95000.0,30.7134,30.719,30.536,30.6413,95000.0
2011-10-31 15:50:00,55.26,55.43,55.14,55.33,161500.0,30.6358,30.73,30.5693,30.6746,161500.0
2011-10-31 15:55:00,55.33,55.5,55.01,55.01,369000.0,30.6746,30.7689,30.4972,30.4972,369000.0
2011-11-01 09:30:00,52.06,53.6,52.0,52.0,317500.0,28.8617,29.7155,28.8285,28.8285,317500.0
2011-11-01 09:35:00,52.0,52.4,51.52,51.6,282000.0,28.8285,29.0502,28.5624,28.6067,282000.0
2011-11-01 09:40:00,51.6,52.81,51.57,52.36,275000.0,28.6067,29.2775,28.5901,29.0281,275000.0
2011-11-01 09:45:00,52.45,52.74,52.12,52.45,116500.0,29.0779,29.2387,28.895,29.0779,116500.0
2011-11-01 09:50:00,52.45,52.51,52.36,52.49,78500.0,29.0779,29.1112,29.0281,29.1001,78500.0
2011-11-01 09:55:00,52.51,52.91,52.49,52.87,81500.0,29.1112,29.333,29.1001,29.3108,81500.0
2011-11-01 10:00:00,52.84,53.0,52.71,52.94,116500.0,29.2942,29.3829,29.2221,29.3496,116500.0
2011-11-01 10:05:00,52.94,52.94,52.4,52.53,59000.0,29.3496,29.3496,29.0502,29.1223,59000.0
2011-11-01 10:10:00,52.46,52.59,52.2,52.21,47500.0,29.0835,29.1556,28.9394,28.9449,47500.0
2011-11-01 10:15:00,52.2,52.21,51.94,51.97,63000.0,28.9394,28.9449,28.7952,28.8118,63000.0
2011-11-01 10:20:00,51.94,52.15,51.88,52.11,52500.0,28.7952,28.9116,28.7619,28.8895,52500.0
2011-11-01 10:25:00,52.1,52.31,51.97,52.16,76000.0,28.8839,29.0003,28.8118,28.9172,76000.0
2011-11-01 10:30:00,52.22,52.22,52.05,52.17,69000.0,28.9504,28.9504,28.8562,28.9227,69000.0
2011-11-01 10:35:00,52.2,52.2,52.0,52.08,67000.0,28.9394,28.9394,28.8285,28.8728,67000.0
2011-11-01 10:40:00,52.1,52.17,51.87,51.88,103500.0,28.8839,28.9227,28.7564,28.7619,103500.0
2011-11-01 10:45:00,51.9,51.94,51.82,51.85,44500.0,28.773,28.7952,28.7287,28.7453,44500.0
2011-11-01 10:50:00,51.84,51.97,51.84,51.85,58000.0,28.7398,28.8118,28.7398,28.7453,58000.0
2011-11-01 10:55:00,51.88,52.0,51.83,51.9,58000.0,28.7619,28.8285,28.7342,28.773,58000.0
2011-11-01 11:00:00,51.84,51.93,51.82,51.82,62500.0,28.7398,28.7897,28.7287,28.7287,62500.0
2011-11-01 11:05:00,51.83,51.87,51.81,51.86,42500.0,28.7342,28.7564,28.7231,28.7509,42500.0
2011-11-01 11:10:00,51.84,52.03,51.84,51.96,45500.0,28.7398,28.8451,28.7398,28.8063,45500.0
2011-11-01 11:15:00,51.94,51.97,51.81,51.9,46000.0,28.7952,28.8118,28.7231,28.773,46000.0
2011-11-01 11:20:00,51.96,51.98,51.87,51.92,61000.0,28.8063,28.8174,28.7564,28.7841,61000.0
2011-11-01 11:25:00,51.91,52.0,51.89,52.0,37000.0,28.7786,28.8285,28.7675,28.8285,37000.0
2011-11-01 11:30:00,51.99,52.04,51.7,51.7,61500.0,28.8229,28.8506,28.6622,28.6622,61500.0
2011-11-01 11:35:00,51.77,51.81,51.6,51.67,47500.0,28.701,28.7231,28.6067,28.6455,47500.0
2011-11-01 11:40:00,51.67,51.72,51.46,51.48,112000.0,28.6455,28.6732,28.5291,28.5402,112000.0
2011-11-01 11:45:00,51.49,51.56,51.12,51.3,71500.0,28.5457,28.5845,28.3406,28.4404,71500.0
2011-11-01 11:50:00,51.21,51.33,51.14,51.3,63000.0,28.3905,28.457,28.3517,28.4404,63000.0
2011-11-01 11:55:00,51.3,51.3,51.19,51.23,53500.0,28.4404,28.4404,28.3794,28.4016,53500.0
2011-11-01 12:00:00,51.19,51.27,51.12,51.21,85500.0,28.3794,28.4238,28.3406,28.3905,85500.0
2011-11-01 12:05:00,51.2,51.24,50.96,50.96,146000.0,28.385,28.4071,28.2519,28.2519,146000.0
2011-11-01 12:10:00,50.96,51.28,50.95,51.19,88500.0,28.2519,28.4293,28.2464,28.3794,88500.0
2011-11-01 12:15:00,51.12,51.3,50.92,51.05,133000.0,28.3406,28.4404,28.2297,28.3018,133000.0
2011-11-01 12:20:00,51.01,51.07,50.8,51.07,70000.0,28.2796,28.3129,28.1632,28.3129,70000.0
2011-11-01 12:25:00,51.11,51.16,50.91,50.91,35500.0,28.3351,28.3628,28.2242,28.2242,35500.0
2011-11-01 12:30:00,50.89,51.1,50.8,51.03,26000.0,28.2131,28.3295,28.1632,28.2907,26000.0
2011-11-01 12:35:00,50.96,51.08,50.94,51.0,31000.0,28.2519,28.3184,28.2408,28.2741,31000.0
2011-11-01 12:40:00,51.0,51.06,50.86,50.86,32000.0,28.2741,28.3073,28.1965,28.1965,32000.0
2011-11-01 12:45:00,50.95,50.95,50.83,50.86,17000.0,28.2464,28.2464,28.1798,28.1965,17000.0
2011-11-01 12:50:00,50.88,50.91,50.81,50.86,21500.0,28.2076,28.2242,28.1687,28.1965,21500.0
2011-11-01 12:55:00,50.8,51.0,50.66,50.95,76000.0,28.1632,28.2741,28.0856,28.2464,76000.0
2011-11-01 13:00:00,50.89,50.97,50.85,50.87,14500.0,28.2131,28.2574,28.1909,28.202,14500.0
2011-11-01 13:05:00,50.89,50.94,50.79,50.84,25000.0,28.2131,28.2408,28.1577,28.1854,25000.0
2011-11-01 13:10:00,50.88,50.98,50.8,50.8,21500.0,28.2076,28.263,28.1632,28.1632,21500.0
2011-11-01 13:15:00,50.85,51.05,50.85,51.02,60000.0,28.1909,28.3018,28.1909,28.2852,60000.0
2011-11-01 13:20:00,50.98,51.02,50.79,50.85,72000.0,28.263,28.2852,28.1577,28.1909,72000.0
2011-11-01 13:25:00,50.84,51.32,50.83,51.32,72000.0,28.1854,28.4515,28.1798,28.4515,72000.0
2011-11-01 13:30:00,51.24,51.53,51.14,51.23,29000.0,28.4071,28.5679,28.3517,28.4016,29000.0
2011-11-01 13:35:00,51.31,51.57,51.26,51.34,33500.0,28.4459,28.5901,28.4182,28.4626,33500.0
2011-11-01 13:40:00,51.26,51.74,51.26,51.74,56000.0,28.4182,28.6843,28.4182,28.6843,56000.0
2011-11-01 13:45:00,51.74,51.8,51.49,51.64,48000.0,28.6843,28.7176,28.5457,28.6289,48000.0
2011-11-01 13:50:00,51.59,51.74,51.14,51.14,34000.0,28.6012,28.6843,28.3517,28.3517,34000.0
2011-11-01 13:55:00,51.14,51.22,50.98,51.21,41500.0,28.3517,28.396,28.263,28.3905,41500.0
2011-11-01 14:00:00,51.18,51.52,51.12,51.48,54000.0,28.3739,28.5624,28.3406,28.5402,54000.0
2011-11-01 14:05:00,51.43,51.58,51.41,51.58,21500.0,28.5125,28.5956,28.5014,28.5956,21500.0
2011-11-01 14:10:00,51.57,51.61,51.52,51.58,24500.0,28.5901,28.6123,28.5624,28.5956,24500.0
2011-11-01 14:15:00,51.58,51.61,51.25,51.33,45500.0,28.5956,28.6123,28.4127,28.457,45500.0
2011-11-01 14:20:00,51.34,51.58,51.32,51.52,63500.0,28.4626,28.5956,28.4515,28.5624,63500.0
2011-11-01 14:25:00,51.49,51.82,51.46,51.73,104000.0,28.5457,28.7287,28.5291,28.6788,104000.0
2011-11-01 14:30:00,51.73,51.9,51.66,51.9,58000.0,28.6788,28.773,28.64,28.773,58000.0
2011-11-01 14:35:00,51.85,51.87,51.62,51.67,54500.0,28.7453,28.7564,28.6178,28.6455,54500.0
2011-11-01 14:40:00,51.62,51.66,51.48,51.56,27500.0,28.6178,28.64,28.5402,28.5845,27500.0
2011-11-01 14:45:00,51.58,51.64,51.42,51.42,31000.0,28.5956,28.6289,28.5069,28.5069,31000.0
2011-11-01 14:50:00,51.42,51.47,51.08,51.13,47500.0,28.5069,28.5346,28.3184,28.3462,47500.0
2011-11-01 14:55:00,51.15,51.33,51.04,51.3,46500.0,28.3572,28.457,28.2963,28.4404,46500.0
2011-11-01 15:00:00,51.23,51.28,51.08,51.19,75000.0,28.4016,28.4293,28.3184,28.3794,75000.0
2011-11-01 15:05:00,51.19,51.33,51.08,51.26,53500.0,28.3794,28.457,28.3184,28.4182,53500.0
2011-11-01 15:10:00,51.23,51.39,51.2,51.34,34500.0,28.4016,28.4903,28.385,28.4626,34500.0
2011-11-01 15:15:00,51.32,51.35,51.15,51.21,88000.0,28.4515,28.4681,28.3572,28.3905,88000.0
2011-11-01 15:20:00,51.24,51.27,51.05,51.08,86000.0,28.4071,28.4238,28.3018,28.3184,86000.0
2011-11-01 15:25:00,51.09,51.23,50.95,51.07,97500.0,28.324,28.4016,28.2464,28.3129,97500.0
2011-11-01 15:30:00,51.07,51.2,51.01,51.19,159500.0,28.3129,28.385,28.2796,28.3794,159500.0
2011-11-01 15:35:00,51.14,51.25,51.13,51.19,126000.0,28.3517,28.4127,28.3462,28.3794,126000.0
2011-11-01 15:40:00,51.2,51.28,51.11,51.25,261500.0,28.385,28.4293,28.3351,28.4127,261500.0
2011-11-01 15:45:00,51.21,51.23,50.34,50.42,421500.0,28.3905,28.4016,27.9082,27.9525,421500.0
2011-11-01 15:50:00,50.42,50.63,50.0,50.25,444500.0,27.9525,28.069,27.7197,27.8583,444500.0
2011-11-01 15:55:00,50.24,50.9,50.19,50.31,717000.0,27.8527,28.2186,27.825,27.8915,717000.0
2011-11-02 09:30:00,51.37,52.3,51.2,52.14,201000.0,28.4792,28.9948,28.385,28.9061,201000.0
2011-11-02 09:35:00,52.14,52.2,51.94,52.08,113500.0,28.9061,28.9394,28.7952,28.8728,113500.0
2011-11-02 09:40:00,52.05,52.09,51.74,51.77,71500.0,28.8562,28.8784,28.6843,28.701,71500.0
2011-11-02 09:45:00,51.81,51.81,51.52,51.56,61000.0,28.7231,28.7231,28.5624,28.5845,61000.0
2011-11-02 09:50:00,51.56,51.59,51.34,51.38,67000.0,28.5845,28.6012,28.4626,28.4847,67000.0
2011-11-02 09:55:00,51.38,51.38,51.02,51.21,77000.0,28.4847,28.4847,28.2852,28.3905,77000.0
2011-11-02 10:00:00,51.21,51.4,51.21,51.36,100000.0,28.3905,28.4958,28.3905,28.4737,100000.0
2011-11-02 10:05:00,51.35,51.57,51.34,51.57,44500.0,28.4681,28.5901,28.4626,28.5901,44500.0
2011-11-02 10:10:00,51.57,51.57,51.4,51.48,32000.0,28.5901,28.5901,28.4958,28.5402,32000.0
2011-11-02 10:15:00,51.46,51.48,51.35,51.35,49500.0,28.5291,28.5402,28.4681,28.4681,49500.0
2011-11-02 10:20:00,51.34,51.34,51.17,51.32,45500.0,28.4626,28.4626,28.3683,28.4515,45500.0
2011-11-02 10:25:00,51.38,51.48,51.38,51.47,17000.0,28.4847,28.5402,28.4847,28.5346,17000.0
2011-11-02 10:30:00,51.41,51.44,51.29,51.33,31000.0,28.5014,28.518,28.4349,28.457,31000.0
2011-11-02 10:35:00,51.34,51.69,51.34,51.66,88500.0,28.4626,28.6566,28.4626,28.64,88500.0
2011-11-02 10:40:00,51.64,51.7,51.52,51.58,40000.0,28.6289,28.6622,28.5624,28.5956,40000.0
2011-11-02 10:45:00,51.56,51.62,51.47,51.62,129000.0,28.5845,28.6178,28.5346,28.6178,129000.0
2011-11-02 10:50:00,51.61,51.7,51.55,51.7,82500.0,28.6123,28.6622,28.579,28.6622,82500.0
2011-11-02 10:55:00,51.67,51.69,51.55,51.6,18000.0,28.6455,28.6566,28.579,28.6067,18000.0
2011-11-02 11:00:00,51.6,51.63,51.58,51.61,17500.0,28.6067,28.6233,28.5956,28.6123,17500.0
2011-11-02 11:05:00,51.62,51.73,51.58,51.6,22500.0,28.6178,28.6788,28.5956,28.6067,22500.0
2011-11-02 11:10:00,51.6,51.64,51.55,51.59,28500.0,28.6067,28.6289,28.579,28.6012,28500.0
2011-11-02 11:15:00,51.61,51.64,51.59,51.62,10000.0,28.6123,28.6289,28.6012,28.6178,10000.0
2011-11-02 11:20:00,51.62,51.66,51.56,51.65,15500.0,28.6178,28.64,28.5845,28.6344,15500.0
2011-11-02 11:25:00,51.61,51.61,51.42,51.55,29500.0,28.6123,28.6123,28.5069,28.579,29500.0
2011-11-02 11:30:00,51.54,51.58,51.5,51.58,18000.0,28.5735,28.5956,28.5513,28.5956,18000.0
2011-11-02 11:35:00,51.6,51.64,51.53,51.62,37500.0,28.6067,28.6289,28.5679,28.6178,37500.0
2011-11-02 11:40:00,51.62,51.66,51.61,51.65,14000.0,28.6178,28.64,28.6123,28.6344,14000.0
2011-11-02 11:45:00,51.65,51.7,51.62,51.66,27500.0,28.6344,28.6622,28.6178,28.64,27500.0
2011-11-02 11:50:00,51.69,51.69,51.61,51.63,8000.0,28.6566,28.6566,28.6123,28.6233,8000.0
2011-11-02 11:55:00,51.6,51.64,51.58,51.59,18500.0,28.6067,28.6289,28.5956,28.6012,18500.0
2011-11-02 12:00:00,51.56,51.59,51.54,51.58,12500.0,28.5845,28.6012,28.5735,28.5956,12500.0
2011-11-02 12:05:00,51.53,51.57,51.43,51.48,44500.0,28.5679,28.5901,28.5125,28.5402,44500.0
2011-11-02 12:10:00,51.49,51.49,51.4,51.44,20500.0,28.5457,28.5457,28.4958,28.518,20500.0
2011-11-02 12:15:00,51.44,51.44,51.24,51.3,70500.0,28.518,28.518,28.4071,28.4404,70500.0
2011-11-02 12:20:00,51.26,51.31,51.09,51.26,123500.0,28.4182,28.4459,28.324,28.4182,123500.0
2011-11-02 12:25:00,51.23,51.43,51.23,51.35,37500.0,28.4016,28.5125,28.4016,28.4681,37500.0
2011-11-02 12:30:00,51.36,51.56,51.15,51.15,31500.0,28.4737,28.5845,28.3572,28.3572,31500.0
2011-11-02 12:35:00,51.18,51.38,51.16,51.33,27500.0,28.3739,28.4847,28.3628,28.457,27500.0
2011-11-02 12:40:00,51.4,51.4,51.16,51.2,24000.0,28.4958,28.4958,28.3628,28.385,24000.0
2011-11-02 12:45:00,51.18,51.22,51.08,51.08,33500.0,28.3739,28.396,28.3184,28.3184,33500.0
2011-11-02 12:50:00,51.11,51.19,51.09,51.12,26000.0,28.3351,28.3794,28.324,28.3406,26000.0
2011-11-02 12:55:00,51.13,51.21,51.0,51.0,25500.0,28.3462,28.3905,28.2741,28.2741,25500.0
2011-11-02 13:00:00,51.05,51.05,50.89,51.0,62500.0,28.3018,28.3018,28.2131,28.2741,62500.0
2011-11-02 13:05:00,50.93,51.09,50.9,50.96,12500.0,28.2353,28.324,28.2186,28.2519,12500.0
2011-11-02 13:10:00,50.96,51.02,50.87,50.87,17000.0,28.2519,28.2852,28.202,28.202,17000.0
2011-11-02 13:15:00,50.94,50.95,50.85,50.9,26000.0,28.2408,28.2464,28.1909,28.2186,26000.0
2011-11-02 13:20:00,50.86,50.9,50.8,50.87,65000.0,28.1965,28.2186,28.1632,28.202,65000.0
2011-11-02 13:25:00,50.88,51.03,50.88,51.03,14000.0,28.2076,28.2907,28.2076,28.2907,14000.0
2011-11-02 13:30:00,51.01,51.13,50.98,51.13,29000.0,28.2796,28.3462,28.263,28.3462,29000.0
2011-11-02 13:35:00,51.09,51.22,51.09,51.14,23500.0,28.324,28.396,28.324,28.3517,23500.0
2011-11-02 13:40:00,51.18,51.25,51.12,51.25,38500.0,28.3739,28.4127,28.3406,28.4127,38500.0
2011-11-02 13:45:00,51.24,51.37,51.22,51.26,35500.0,28.4071,28.4792,28.396,28.4182,35500.0
2011-11-02 13:50:00,51.25,51.25,51.12,51.14,49500.0,28.4127,28.4127,28.3406,28.3517,49500.0
2011-11-02 13:55:00,51.13,51.17,51.06,51.16,41500.0,28.3462,28.3683,28.3073,28.3628,41500.0
2011-11-02 14:00:00,51.15,51.15,51.01,51.11,23000.0,28.3572,28.3572,28.2796,28.3351,23000.0
2011-11-02 14:05:00,51.12,51.21,51.08,51.1,30500.0,28.3406,28.3905,28.3184,28.3295,30500.0
2011-11-02 14:10:00,51.09,51.23,51.02,51.2,57000.0,28.324,28.4016,28.2852,28.385,57000.0
2011-11-02 14:15:00,51.18,51.28,51.16,51.26,29000.0,28.3739,28.4293,28.3628,28.4182,29000.0
2011-11-02 14:20:00,51.22,51.32,51.14,51.18,30500.0,28.396,28.4515,28.3517,28.3739,30500.0
2011-11-02 14:25:00,51.2,51.27,51.13,51.2,37000.0,28.385,28.4238,28.3462,28.385,37000.0
2011-11-02 14:30:00,51.12,51.29,51.12,51.21,24000.0,28.3406,28.4349,28.3406,28.3905,24000.0
2011-11-02 14:35:00,51.21,51.27,51.15,51.17,55500.0,28.3905,28.4238,28.3572,28.3683,55500.0
2011-11-02 14:40:00,51.16,51.16,51.01,51.06,48000.0,28.3628,28.3628,28.2796,28.3073,48000.0
2011-11-02 14:45:00,51.03,51.14,51.02,51.14,28000.0,28.2907,28.3517,28.2852,28.3517,28000.0
2011-11-02 14:50:00,51.1,51.24,51.06,51.06,40000.0,28.3295,28.4071,28.3073,28.3073,40000.0
2011-11-02 14:55:00,51.1,51.24,51.09,51.11,34500.0,28.3295,28.4071,28.324,28.3351,34500.0
2011-11-02 15:00:00,51.16,51.21,51.07,51.14,51000.0,28.3628,28.3905,28.3129,28.3517,51000.0
2011-11-02 15:05:00,51.17,51.43,51.16,51.4,36000.0,28.3683,28.5125,28.3628,28.4958,36000.0
2011-11-02 15:10:00,51.37,51.37,51.25,51.3,33500.0,28.4792,28.4792,28.4127,28.4404,33500.0
2011-11-02 15:15:00,51.24,51.24,51.09,51.18,20500.0,28.4071,28.4071,28.324,28.3739,20500.0
2011-11-02 15:20:00,51.18,51.46,51.18,51.42,22000.0,28.3739,28.5291,28.3739,28.5069,22000.0
2011-11-02 15:25:00,51.46,51.46,51.23,51.28,21500.0,28.5291,28.5291,28.4016,28.4293,21500.0
2011-11-02 15:30:00,51.3,51.41,51.14,51.19,58000.0,28.4404,28.5014,28.3517,28.3794,58000.0
2011-11-02 15:35:00,51.19,51.3,51.17,51.26,54500.0,28.3794,28.4404,28.3683,28.4182,54500.0
2011-11-02 15:40:00,51.29,51.35,51.16,51.32,118500.0,28.4349,28.4681,28.3628,28.4515,118500.0
2011-11-02 15:45:00,51.32,51.47,51.23,51.44,153000.0,28.4515,28.5346,28.4016,28.518,153000.0
2011-11-02 15:50:00,51.47,51.79,51.4,51.77,181500.0,28.5346,28.712,28.4958,28.701,181500.0
2011-11-02 15:55:00,51.78,51.95,51.6,51.83,300000.0,28.7065,28.8008,28.6067,28.7342,300000.0
2011-11-03 09:30:00,52.2,52.49,51.82,51.98,100500.0,28.9394,29.1001,28.7287,28.8174,100500.0
2011-11-03 09:35:00,51.89,52.0,51.78,51.78,33000.0,28.7675,28.8285,28.7065,28.7065,33000.0
2011-11-03 09:40:00,51.78,51.8,51.52,51.52,37500.0,28.7065,28.7176,28.5624,28.5624,37500.0
2011-11-03 09:45:00,51.56,51.97,51.48,51.97,93500.0,28.5845,28.8118,28.5402,28.8118,93500.0
2011-11-03 09:50:00,51.93,52.26,51.88,52.01,86000.0,28.7897,28.9726,28.7619,28.834,86000.0
2011-11-03 09:55:00,52.02,52.26,51.96,52.02,76500.0,28.8396,28.9726,28.8063,28.8396,76500.0
2011-11-03 10:00:00,52.06,52.14,51.85,52.04,129500.0,28.8617,28.9061,28.7453,28.8506,129500.0
2011-11-03 10:05:00,52.04,52.25,52.02,52.25,59500.0,28.8506,28.9671,28.8396,28.9671,59500.0
2011-11-03 10:10:00,52.24,52.33,52.01,52.22,47500.0,28.9615,29.0114,28.834,28.9504,47500.0
2011-11-03 10:15:00,52.24,52.34,52.15,52.22,48500.0,28.9615,29.017,28.9116,28.9504,48500.0
2011-11-03 10:20:00,52.3,52.35,52.09,52.13,23500.0,28.9948,29.0225,28.8784,28.9005,23500.0
2011-11-03 10:25:00,52.07,52.35,52.07,52.28,15500.0,28.8673,29.0225,28.8673,28.9837,15500.0
2011-11-03 10:30:00,52.34,52.39,52.24,52.3,20000.0,29.017,29.0447,28.9615,28.9948,20000.0
2011-11-03 10:35:00,52.29,52.29,52.09,52.2,21500.0,28.9892,28.9892,28.8784,28.9394,21500.0
2011-11-03 10:40:00,52.15,52.46,52.07,52.41,126500.0,28.9116,29.0835,28.8673,29.0558,126500.0
2011-11-03 10:45:00,52.42,52.55,52.4,52.42,47500.0,29.0613,29.1334,29.0502,29.0613,47500.0
2011-11-03 10:50:00,52.42,52.42,52.25,52.38,24500.0,29.0613,29.0613,28.9671,29.0391,24500.0
2011-11-03 10:55:00,52.38,52.51,52.3,52.34,24500.0,29.0391,29.1112,28.9948,29.017,24500.0
2011-11-03 11:00:00,52.32,52.45,52.28,52.32,12000.0,29.0059,29.0779,28.9837,29.0059,12000.0
2011-11-03 11:05:00,52.29,52.41,52.26,52.4,24000.0,28.9892,29.0558,28.9726,29.0502,24000.0
2011-11-03 11:10:00,52.44,52.66,52.44,52.65,50500.0,29.0724,29.1944,29.0724,29.1888,50500.0
2011-11-03 11:15:00,52.63,52.75,52.63,52.7,46000.0,29.1777,29.2443,29.1777,29.2165,46000.0
2011-11-03 11:20:00,52.73,52.83,52.71,52.8,17000.0,29.2332,29.2886,29.2221,29.272,17000.0
2011-11-03 11:25:00,52.79,52.87,52.79,52.87,57000.0,29.2664,29.3108,29.2664,29.3108,57000.0
2011-11-03 11:30:00,52.87,53.03,52.81,52.99,51500.0,29.3108,29.3995,29.2775,29.3773,51500.0
2011-11-03 11:35:00,53.01,53.06,52.94,53.0,49000.0,29.3884,29.4161,29.3496,29.3829,49000.0
2011-11-03 11:40:00,53.03,53.04,52.97,52.99,29000.0,29.3995,29.405,29.3662,29.3773,29000.0
2011-11-03 11:45:00,53.0,53.06,52.94,53.06,30000.0,29.3829,29.4161,29.3496,29.4161,30000.0
2011-11-03 11:50:00,53.05,53.11,53.0,53.03,14500.0,29.4106,29.4438,29.3829,29.3995,14500.0
2011-11-03 11:55:00,53.03,53.04,52.88,52.88,7000.0,29.3995,29.405,29.3163,29.3163,7000.0
2011-11-03 12:00:00,52.86,52.91,52.83,52.87,12000.0,29.3053,29.333,29.2886,29.3108,12000.0
2011-11-03 12:05:00,52.88,52.95,52.81,52.92,12000.0,29.3163,29.3551,29.2775,29.3385,12000.0
2011-11-03 12:10:00,52.94,53.0,52.91,52.93,17500.0,29.3496,29.3829,29.333,29.3441,17500.0
2011-11-03 12:15:00,52.94,52.98,52.87,52.94,34500.0,29.3496,29.3718,29.3108,29.3496,34500.0
2011-11-03 12:20:00,52.96,53.03,52.92,53.03,24000.0,29.3607,29.3995,29.3385,29.3995,24000.0
2011-11-03 12:25:00,52.99,53.05,52.95,53.04,24000.0,29.3773,29.4106,29.3551,29.405,24000.0
2011-11-03 12:30:00,53.04,53.04,52.92,52.96,36000.0,29.405,29.405,29.3385,29.3607,36000.0
2011-11-03 12:35:00,52.97,53.04,52.94,53.01,37000.0,29.3662,29.405,29.3496,29.3884,37000.0
2011-11-03 12:40:00,53.05,53.05,52.96,52.97,9500.0,29.4106,29.4106,29.3607,29.3662,9500.0
2011-11-03 12:45:00,52.95,53.26,52.95,53.26,21500.0,29.3551,29.527,29.3551,29.527,21500.0
2011-11-03 12:50:00,53.23,53.5,53.23,53.5,67000.0,29.5104,29.6601,29.5104,29.6601,67000.0
2011-11-03 12:55:00,53.5,53.58,53.45,53.54,39500.0,29.6601,29.7044,29.6323,29.6822,39500.0
2011-11-03 13:00:00,53.57,53.7,53.57,53.69,95000.0,29.6989,29.7709,29.6989,29.7654,95000.0
2011-11-03 13:05:00,53.68,53.83,53.65,53.83,37500.0,29.7599,29.843,29.7432,29.843,37500.0
2011-11-03 13:10:00,53.84,54.03,53.84,53.89,68500.0,29.8486,29.9539,29.8486,29.8763,68500.0
2011-11-03 13:15:00,53.91,54.01,53.9,53.95,29000.0,29.8874,29.9428,29.8818,29.9095,29000.0
2011-11-03 13:20:00,53.97,53.97,53.68,53.69,33500.0,29.9206,29.9206,29.7599,29.7654,33500.0
2011-11-03 13:25:00,53.69,53.74,53.62,53.62,52500.0,29.7654,29.7931,29.7266,29.7266,52500.0
2011-11-03 13:30:00,53.63,53.68,53.54,53.6,25500.0,29.7321,29.7599,29.6822,29.7155,25500.0
2011-11-03 13:35:00,53.6,53.64,53.52,53.56,25000.0,29.7155,29.7377,29.6712,29.6933,25000.0
2011-11-03 13:40:00,53.58,53.66,53.56,53.58,29000.0,29.7044,29.7488,29.6933,29.7044,29000.0
2011-11-03 13:45:00,53.61,53.72,53.59,53.67,37500.0,29.721,29.782,29.71,29.7543,37500.0
2011-11-03 13:50:00,53.72,53.72,53.58,53.61,25500.0,29.782,29.782,29.7044,29.721,25500.0
2011-11-03 13:55:00,53.6,53.75,53.56,53.59,33500.0,29.7155,29.7987,29.6933,29.71,33500.0
2011-11-03 14:00:00,53.59,53.63,53.5,53.59,22500.0,29.71,29.7321,29.6601,29.71,22500.0
2011-11-03 14:05:00,53.61,53.72,53.6,53.72,20500.0,29.721,29.782,29.7155,29.782,20500.0
2011-11-03 14:10:00,53.67,53.68,53.49,53.57,17500.0,29.7543,29.7599,29.6545,29.6989,17500.0
2011-11-03 14:15:00,53.58,53.67,53.53,53.53,34000.0,29.7044,29.7543,29.6767,29.6767,34000.0
2011-11-03 14:20:00,53.55,53.58,53.39,53.51,15500.0,29.6878,29.7044,29.5991,29.6656,15500.0
2011-11-03 14:25:00,53.51,53.52,53.33,53.43,30000.0,29.6656,29.6712,29.5658,29.6213,30000.0
2011-11-03 14:30:00,53.41,53.49,53.36,53.38,22000.0,29.6102,29.6545,29.5824,29.5935,22000.0
2011-11-03 14:35:00,53.44,53.51,53.35,53.49,46000.0,29.6268,29.6656,29.5769,29.6545,46000.0
2011-11-03 14:40:00,53.47,53.51,53.41,53.41,21500.0,29.6434,29.6656,29.6102,29.6102,21500.0
2011-11-03 14:45:00,53.42,53.48,53.31,53.36,16000.0,29.6157,29.649,29.5547,29.5824,16000.0
2011-11-03 14:50:00,53.35,53.45,53.35,53.44,23500.0,29.5769,29.6323,29.5769,29.6268,23500.0
2011-11-03 14:55:00,53.46,53.56,53.41,53.52,31500.0,29.6379,29.6933,29.6102,29.6712,31500.0
2011-11-03 15:00:00,53.5,53.61,53.49,53.58,25000.0,29.6601,29.721,29.6545,29.7044,25000.0
2011-11-03 15:05:00,53.6,53.63,53.49,53.59,25000.0,29.7155,29.7321,29.6545,29.71,25000.0
2011-11-03 15:10:00,53.63,53.73,53.53,53.7,206500.0,29.7321,29.7876,29.6767,29.7709,206500.0
2011-11-03 15:15:00,53.71,53.77,53.63,53.67,47500.0,29.7765,29.8097,29.7321,29.7543,47500.0
2011-11-03 15:20:00,53.71,53.77,53.66,53.76,50000.0,29.7765,29.8097,29.7488,29.8042,50000.0
2011-11-03 15:25:00,53.8,53.84,53.71,53.75,46000.0,29.8264,29.8486,29.7765,29.7987,46000.0
2011-11-03 15:30:00,53.74,53.9,53.74,53.88,75500.0,29.7931,29.8818,29.7931,29.8707,75500.0
2011-11-03 15:35:00,53.87,53.88,53.6,53.63,82000.0,29.8652,29.8707,29.7155,29.7321,82000.0
2011-11-03 15:40:00,53.65,53.83,53.62,53.8,78000.0,29.7432,29.843,29.7266,29.8264,78000.0
2011-11-03 15:45:00,53.79,53.83,53.66,53.83,76500.0,29.8208,29.843,29.7488,29.843,76500.0
2011-11-03 15:50:00,53.82,53.93,53.73,53.79,106500.0,29.8375,29.8985,29.7876,29.8208,106500.0
2011-11-03 15:55:00,53.8,53.93,53.65,53.8,233000.0,29.8264,29.8985,29.7432,29.8264,233000.0
2011-11-04 09:30:00,53.06,53.6,52.96,53.46,72000.0,29.4161,29.7155,29.3607,29.6379,72000.0
2011-11-04 09:35:00,53.46,53.59,53.22,53.33,37000.0,29.6379,29.71,29.5048,29.5658,37000.0
2011-11-04 09:40:00,53.33,53.39,53.16,53.35,27500.0,29.5658,29.5991,29.4716,29.5769,27500.0
2011-11-04 09:45:00,53.27,53.51,53.27,53.37,20000.0,29.5326,29.6656,29.5326,29.588,20000.0
2011-11-04 09:50:00,53.4,53.6,53.32,53.52,44500.0,29.6046,29.7155,29.5603,29.6712,44500.0
2011-11-04 09:55:00,53.54,53.58,53.28,53.41,33000.0,29.6822,29.7044,29.5381,29.6102,33000.0
2011-11-04 10:00:00,53.43,53.52,53.3,53.37,34500.0,29.6213,29.6712,29.5492,29.588,34500.0
2011-11-04 10:05:00,53.33,53.54,53.31,53.43,61500.0,29.5658,29.6822,29.5547,29.6213,61500.0
2011-11-04 10:10:00,53.43,53.6,53.43,53.48,26500.0,29.6213,29.7155,29.6213,29.649,26500.0
2011-11-04 10:15:00,53.48,53.54,53.39,53.52,44500.0,29.649,29.6822,29.5991,29.6712,44500.0
2011-11-04 10:20:00,53.45,53.49,53.33,53.33,24500.0,29.6323,29.6545,29.5658,29.5658,24500.0
2011-11-04 10:25:00,53.36,53.39,53.28,53.35,30500.0,29.5824,29.5991,29.5381,29.5769,30500.0
2011-11-04 10:30:00,53.29,53.36,53.25,53.31,39000.0,29.5436,29.5824,29.5215,29.5547,39000.0
2011-11-04 10:35:00,53.39,53.4,53.25,53.32,61500.0,29.5991,29.6046,29.5215,29.5603,61500.0
2011-11-04 10:40:00,53.3,53.45,53.16,53.3,117000.0,29.5492,29.6323,29.4716,29.5492,117000.0
2011-11-04 10:45:00,53.33,53.6,53.28,53.6,39000.0,29.5658,29.7155,29.5381,29.7155,39000.0
2011-11-04 10:50:00,53.6,53.6,53.22,53.3,92000.0,29.7155,29.7155,29.5048,29.5492,92000.0
2011-11-04 10:55:00,53.29,53.35,53.18,53.22,58500.0,29.5436,29.5769,29.4827,29.5048,58500.0
2011-11-04 11:00:00,53.25,53.45,53.16,53.43,97500.0,29.5215,29.6323,29.4716,29.6213,97500.0
2011-11-04 11:05:00,53.41,53.5,53.35,53.5,106000.0,29.6102,29.6601,29.5769,29.6601,106000.0
2011-11-04 11:10:00,53.54,53.62,53.47,53.6,29500.0,29.6822,29.7266,29.6434,29.7155,29500.0
2011-11-04 11:15:00,53.55,53.56,53.38,53.41,29000.0,29.6878,29.6933,29.5935,29.6102,29000.0
2011-11-04 11:20:00,53.41,53.59,53.35,53.47,60500.0,29.6102,29.71,29.5769,29.6434,60500.0
2011-11-04 11:25:00,53.44,53.62,53.36,53.59,105000.0,29.6268,29.7266,29.5824,29.71,105000.0
2011-11-04 11:30:00,53.53,53.64,53.53,53.6,40500.0,29.6767,29.7377,29.6767,29.7155,40500.0
2011-11-04 11:35:00,53.62,53.88,53.56,53.78,81500.0,29.7266,29.8707,29.6933,29.8153,81500.0
2011-11-04 11:40:00,53.79,53.79,53.62,53.7,12000.0,29.8208,29.8208,29.7266,29.7709,12000.0
2011-11-04 11:45:00,53.74,53.88,53.68,53.82,36000.0,29.7931,29.8707,29.7599,29.8375,36000.0
2011-11-04 11:50:00,53.82,53.82,53.61,53.61,19500.0,29.8375,29.8375,29.721,29.721,19500.0
2011-11-04 11:55:00,53.56,53.77,53.56,53.77,56500.0,29.6933,29.8097,29.6933,29.8097,56500.0
2011-11-04 12:00:00,53.78,53.8,53.72,53.72,17000.0,29.8153,29.8264,29.782,29.782,17000.0
2011-11-04 12:05:00,53.69,53.85,53.69,53.77,41500.0,29.7654,29.8541,29.7654,29.8097,41500.0
2011-11-04 12:10:00,53.77,53.98,53.72,53.98,31500.0,29.8097,29.9262,29.782,29.9262,31500.0
2011-11-04 12:15:00,53.94,53.94,53.78,53.8,12000.0,29.904,29.904,29.8153,29.8264,12000.0
2011-11-04 12:20:00,53.79,53.81,53.73,53.76,17500.0,29.8208,29.8319,29.7876,29.8042,17500.0
2011-11-04 12:25:00,53.76,53.82,53.62,53.62,34500.0,29.8042,29.8375,29.7266,29.7266,34500.0
2011-11-04 12:30:00,53.62,53.68,53.56,53.62,29500.0,29.7266,29.7599,29.6933,29.7266,29500.0
2011-11-04 12:35:00,53.62,53.63,53.53,53.63,134500.0,29.7266,29.7321,29.6767,29.7321,134500.0
2011-11-04 12:40:00,53.6,53.71,53.55,53.59,107500.0,29.7155,29.7765,29.6878,29.71,107500.0
2011-11-04 12:45:00,53.58,53.88,53.58,53.69,55500.0,29.7044,29.8707,29.7044,29.7654,55500.0
2011-11-04 12:50:00,53.65,53.8,53.64,53.72,19000.0,29.7432,29.8264,29.7377,29.782,19000.0
2011-11-04 12:55:00,53.74,53.84,53.71,53.78,9500.0,29.7931,29.8486,29.7765,29.8153,9500.0
2011-11-04 13:00:00,53.78,53.78,53.68,53.71,20000.0,29.8153,29.8153,29.7599,29.7765,20000.0
2011-11-04 13:05:00,53.74,53.91,53.73,53.9,11000.0,29.7931,29.8874,29.7876,29.8818,11000.0
2011-11-04 13:10:00,53.85,53.94,53.85,53.94,24000.0,29.8541,29.904,29.8541,29.904,24000.0
2011-11-04 13:15:00,53.98,54.0,53.92,53.92,13000.0,29.9262,29.9373,29.8929,29.8929,13000.0
2011-11-04 13:20:00,53.98,54.0,53.87,53.95,16000.0,29.9262,29.9373,29.8652,29.9095,16000.0
2011-11-04 13:25:00,53.89,53.89,53.8,53.84,15500.0,29.8763,29.8763,29.8264,29.8486,15500.0
2011-11-04 13:30:00,53.83,53.84,53.69,53.81,33500.0,29.843,29.8486,29.7654,29.8319,33500.0
2011-11-04 13:35:00,53.81,53.95,53.78,53.78,43000.0,29.8319,29.9095,29.8153,29.8153,43000.0
2011-11-04 13:40:00,53.86,54.07,53.85,54.04,30000.0,29.8596,29.9761,29.8541,29.9594,30000.0
2011-11-04 13:45:00,54.03,54.26,54.01,54.14,46000.0,29.9539,30.0814,29.9428,30.0149,46000.0
2011-11-04 13:50:00,54.16,54.22,54.08,54.09,48500.0,30.026,30.0592,29.9816,29.9872,48500.0
2011-11-04 13:55:00,54.09,54.14,54.05,54.08,21500.0,29.9872,30.0149,29.965,29.9816,21500.0
2011-11-04 14:00:00,54.08,54.11,53.92,53.92,16500.0,29.9816,29.9982,29.8929,29.8929,16500.0
2011-11-04 14:05:00,53.98,54.06,53.94,54.05,127000.0,29.9262,29.9705,29.904,29.965,127000.0
2011-11-04 14:10:00,54.05,54.05,53.98,54.01,12500.0,29.965,29.965,29.9262,29.9428,12500.0
2011-11-04 14:15:00,54.0,54.12,53.99,54.04,10500.0,29.9373,30.0038,29.9317,29.9594,10500.0
2011-11-04 14:20:00,54.0,54.19,54.0,54.08,20000.0,29.9373,30.0426,29.9373,29.9816,20000.0
2011-11-04 14:25:00,54.08,54.16,54.08,54.11,22500.0,29.9816,30.026,29.9816,29.9982,22500.0
2011-11-04 14:30:00,54.11,54.12,54.03,54.03,27500.0,29.9982,30.0038,29.9539,29.9539,27500.0
2011-11-04 14:35:00,54.0,54.06,53.99,54.0,41000.0,29.9373,29.9705,29.9317,29.9373,41000.0
2011-11-04 14:40:00,54.0,54.06,54.0,54.01,18000.0,29.9373,29.9705,29.9373,29.9428,18000.0
2011-11-04 14:45:00,53.98,54.19,53.98,54.18,40000.0,29.9262,30.0426,29.9262,30.0371,40000.0
2011-11-04 14:50:00,54.17,54.23,54.17,54.2,61500.0,30.0315,30.0648,30.0315,30.0481,61500.0
2011-11-04 14:55:00,54.2,54.33,54.19,54.27,31500.0,30.0481,30.1202,30.0426,30.0869,31500.0
2011-11-04 15:00:00,54.3,54.33,54.2,54.2,30000.0,30.1036,30.1202,30.0481,30.0481,30000.0
2011-11-04 15:05:00,54.17,54.23,54.12,54.18,91000.0,30.0315,30.0648,30.0038,30.0371,91000.0
2011-11-04 15:10:00,54.19,54.2,54.07,54.11,41500.0,30.0426,30.0481,29.9761,29.9982,41500.0
2011-11-04 15:15:00,54.1,54.17,54.09,54.15,24500.0,29.9927,30.0315,29.9872,30.0204,24500.0
2011-11-04 15:20:00,54.12,54.2,54.03,54.17,33000.0,30.0038,30.0481,29.9539,30.0315,33000.0
2011-11-04 15:25:00,54.2,54.35,54.18,54.33,50000.0,30.0481,30.1313,30.0371,30.1202,50000.0
2011-11-04 15:30:00,54.24,54.4,54.19,54.4,163000.0,30.0703,30.159,30.0426,30.159,163000.0
2011-11-04 15:35:00,54.4,54.46,54.3,54.3,69500.0,30.159,30.1923,30.1036,30.1036,69500.0
2011-11-04 15:40:00,54.35,54.6,54.33,54.58,120500.0,30.1313,30.2699,30.1202,30.2588,120500.0
2011-11-04 15:45:00,54.57,54.73,54.48,54.49,93000.0,30.2533,30.342,30.2034,30.2089,93000.0
2011-11-04 15:50:00,54.49,54.54,54.42,54.54,373000.0,30.2089,30.2366,30.1701,30.2366,373000.0
2011-11-04 15:55:00,54.51,54.6,54.12,54.26,343000.0,30.22,30.2699,30.0038,30.0814,343000.0
2011-11-07 09:30:00,54.82,54.97,53.88,53.88,71000.0,30.3919,30.475,29.8707,29.8707,71000.0
2011-11-07 09:35:00,53.89,54.16,53.83,54.04,53500.0,29.8763,30.026,29.843,29.9594,53500.0
2011-11-07 09:40:00,54.04,54.29,54.01,54.23,35000.0,29.9594,30.098,29.9428,30.0648,35000.0
2011-11-07 09:45:00,54.21,54.54,54.13,54.38,62500.0,30.0537,30.2366,30.0093,30.1479,62500.0
2011-11-07 09:50:00,54.42,54.47,54.27,54.47,30500.0,30.1701,30.1978,30.0869,30.1978,30500.0
2011-11-07 09:55:00,54.48,54.62,54.41,54.57,29000.0,30.2034,30.281,30.1646,30.2533,29000.0
2011-11-07 10:00:00,54.59,54.59,54.44,54.46,18000.0,30.2644,30.2644,30.1812,30.1923,18000.0
2011-11-07 10:05:00,54.41,54.47,54.29,54.31,73500.0,30.1646,30.1978,30.098,30.1091,73500.0
2011-11-07 10:10:00,54.31,54.43,54.3,54.38,20500.0,30.1091,30.1756,30.1036,30.1479,20500.0
2011-11-07 10:15:00,54.37,54.5,54.32,54.47,70500.0,30.1424,30.2145,30.1147,30.1978,70500.0
2011-11-07 10:20:00,54.42,54.48,54.34,54.48,23000.0,30.1701,30.2034,30.1258,30.2034,23000.0
2011-11-07 10:25:00,54.48,54.52,54.38,54.39,13500.0,30.2034,30.2255,30.1479,30.1535,13500.0
2011-11-07 10:30:00,54.39,54.57,54.34,54.39,59500.0,30.1535,30.2533,30.1258,30.1535,59500.0
2011-11-07 10:35:00,54.42,54.49,54.3,54.49,31500.0,30.1701,30.2089,30.1036,30.2089,31500.0
2011-11-07 10:40:00,54.45,54.49,54.37,54.49,12000.0,30.1867,30.2089,30.1424,30.2089,12000.0
2011-11-07 10:45:00,54.5,54.5,54.31,54.39,29500.0,30.2145,30.2145,30.1091,30.1535,29500.0
2011-11-07 10:50:00,54.39,54.42,54.33,54.42,28500.0,30.1535,30.1701,30.1202,30.1701,28500.0
2011-11-07 10:55:00,54.38,54.49,54.38,54.49,14500.0,30.1479,30.2089,30.1479,30.2089,14500.0
2011-11-07 11:00:00,54.38,54.49,54.32,54.47,30000.0,30.1479,30.2089,30.1147,30.1978,30000.0
2011-11-07 11:05:00,54.46,54.5,54.35,54.39,25500.0,30.1923,30.2145,30.1313,30.1535,25500.0
2011-11-07 11:10:00,54.39,54.5,54.36,54.39,28000.0,30.1535,30.2145,30.1368,30.1535,28000.0
2011-11-07 11:15:00,54.44,54.46,54.35,54.39,46000.0,30.1812,30.1923,30.1313,30.1535,46000.0
2011-11-07 11:20:00,54.39,54.48,54.32,54.45,38000.0,30.1535,30.2034,30.1147,30.1867,38000.0
2011-11-07 11:25:00,54.45,54.48,54.31,54.36,65500.0,30.1867,30.2034,30.1091,30.1368,65500.0
2011-11-07 11:30:00,54.4,54.47,54.36,54.37,27500.0,30.159,30.1978,30.1368,30.1424,27500.0
2011-11-07 11:35:00,54.36,54.46,54.26,54.46,50500.0,30.1368,30.1923,30.0814,30.1923,50500.0
2011-11-07 11:40:00,54.47,54.49,54.37,54.49,41000.0,30.1978,30.2089,30.1424,30.2089,41000.0
2011-11-07 11:45:00,54.5,54.5,54.39,54.39,22000.0,30.2145,30.2145,30.1535,30.1535,22000.0
2011-11-07 11:50:00,54.39,54.47,54.37,54.44,102000.0,30.1535,30.1978,30.1424,30.1812,102000.0
2011-11-07 11:55:00,54.45,54.45,54.32,54.32,25500.0,30.1867,30.1867,30.1147,30.1147,25500.0
2011-11-07 12:00:00,54.4,54.46,54.37,54.41,19000.0,30.159,30.1923,30.1424,30.1646,19000.0
2011-11-07 12:05:00,54.44,54.46,54.39,54.46,18000.0,30.1812,30.1923,30.1535,30.1923,18000.0
2011-11-07 12:10:00,54.45,54.46,54.37,54.38,28000.0,30.1867,30.1923,30.1424,30.1479,28000.0
2011-11-07 12:15:00,54.38,54.39,54.1,54.11,26500.0,30.1479,30.1535,29.9927,29.9982,26500.0
2011-11-07 12:20:00,54.1,54.14,54.01,54.04,13000.0,29.9927,30.0149,29.9428,29.9594,13000.0
2011-11-07 12:25:00,54.07,54.27,54.06,54.08,79000.0,29.9761,30.0869,29.9705,29.9816,79000.0
2011-11-07 12:30:00,54.06,54.08,53.94,54.08,31000.0,29.9705,29.9816,29.904,29.9816,31000.0
2011-11-07 12:35:00,54.07,54.17,54.02,54.17,35000.0,29.9761,30.0315,29.9483,30.0315,35000.0
2011-11-07 12:40:00,54.13,54.25,54.13,54.21,17500.0,30.0093,30.0759,30.0093,30.0537,17500.0
2011-11-07 12:45:00,54.21,54.31,54.18,54.31,15000.0,30.0537,30.1091,30.0371,30.1091,15000.0
2011-11-07 12:50:00,54.27,54.38,54.27,54.38,21000.0,30.0869,30.1479,30.0869,30.1479,21000.0
2011-11-07 12:55:00,54.4,54.41,54.36,54.4,20000.0,30.159,30.1646,30.1368,30.159,20000.0
2011-11-07 13:00:00,54.4,54.4,54.29,54.31,14500.0,30.159,30.159,30.098,30.1091,14500.0
2011-11-07 13:05:00,54.27,54.32,54.26,54.27,20000.0,30.0869,30.1147,30.0814,30.0869,20000.0
2011-11-07 13:10:00,54.25,54.35,54.24,54.35,12500.0,30.0759,30.1313,30.0703,30.1313,12500.0
2011-11-07 13:15:00,54.31,54.37,54.29,54.35,12000.0,30.1091,30.1424,30.098,30.1313,12000.0
2011-11-07 13:20:00,54.33,54.36,54.31,54.34,20000.0,30.1202,30.1368,30.1091,30.1258,20000.0
2011-11-07 13:25:00,54.33,54.36,54.32,54.34,11500.0,30.1202,30.1368,30.1147,30.1258,11500.0
2011-11-07 13:30:00,54.35,54.43,54.32,54.4,19000.0,30.1313,30.1756,30.1147,30.159,19000.0
2011-11-07 13:35:00,54.38,54.44,54.35,54.35,4000.0,30.1479,30.1812,30.1313,30.1313,4000.0
2011-11-07 13:40:00,54.35,54.44,54.31,54.42,28000.0,30.1313,30.1812,30.1091,30.1701,28000.0
2011-11-07 13:45:00,54.42,54.48,54.42,54.43,17000.0,30.1701,30.2034,30.1701,30.1756,17000.0
2011-11-07 13:50:00,54.43,54.45,54.41,54.45,4500.0,30.1756,30.1867,30.1646,30.1867,4500.0
2011-11-07 13:55:00,54.45,54.65,54.45,54.51,45500.0,30.1867,30.2976,30.1867,30.22,45500.0
2011-11-07 14:00:00,54.52,54.54,54.38,54.48,24500.0,30.2255,30.2366,30.1479,30.2034,24500.0
2011-11-07 14:05:00,54.47,54.48,54.34,54.4,22000.0,30.1978,30.2034,30.1258,30.159,22000.0
2011-11-07 14:10:00,54.4,54.61,54.4,54.58,41000.0,30.159,30.2754,30.159,30.2588,41000.0
2011-11-07 14:15:00,54.56,54.64,54.53,54.6,35500.0,30.2477,30.2921,30.2311,30.2699,35500.0
2011-11-07 14:20:00,54.58,54.75,54.58,54.62,33000.0,30.2588,30.3531,30.2588,30.281,33000.0
2011-11-07 14:25:00,54.68,54.68,54.57,54.66,22000.0,30.3142,30.3142,30.2533,30.3032,22000.0
2011-11-07 14:30:00,54.66,54.66,54.56,54.59,59000.0,30.3032,30.3032,30.2477,30.2644,59000.0
2011-11-07 14:35:00,54.59,54.68,54.59,54.68,21500.0,30.2644,30.3142,30.2644,30.3142,21500.0
2011-11-07 14:40:00,54.68,54.69,54.56,54.65,25000.0,30.3142,30.3198,30.2477,30.2976,25000.0
2011-11-07 14:45:00,54.61,54.71,54.59,54.67,27000.0,30.2754,30.3309,30.2644,30.3087,27000.0
2011-11-07 14:50:00,54.68,54.77,54.64,54.74,18500.0,30.3142,30.3641,30.2921,30.3475,18500.0
2011-11-07 14:55:00,54.71,54.76,54.69,54.7,19000.0,30.3309,30.3586,30.3198,30.3253,19000.0
2011-11-07 15:00:00,54.76,54.85,54.76,54.8,53500.0,30.3586,30.4085,30.3586,30.3808,53500.0
2011-11-07 15:05:00,54.79,54.96,54.79,54.96,16000.0,30.3752,30.4695,30.3752,30.4695,16000.0
2011-11-07 15:10:00,54.96,54.98,54.88,54.93,21500.0,30.4695,30.4806,30.4251,30.4528,21500.0
2011-11-07 15:15:00,54.91,54.93,54.73,54.73,20500.0,30.4418,30.4528,30.342,30.342,20500.0
2011-11-07 15:20:00,54.73,54.81,54.7,54.79,25500.0,30.342,30.3863,30.3253,30.3752,25500.0
2011-11-07 15:25:00,54.79,54.83,54.76,54.8,61000.0,30.3752,30.3974,30.3586,30.3808,61000.0
2011-11-07 15:30:00,54.8,54.85,54.76,54.8,68500.0,30.3808,30.4085,30.3586,30.3808,68500.0
2011-11-07 15:35:00,54.83,54.99,54.79,54.94,31000.0,30.3974,30.4861,30.3752,30.4584,31000.0
2011-11-07 15:40:00,54.97,55.05,54.95,55.05,108000.0,30.475,30.5194,30.4639,30.5194,108000.0
2011-11-07 15:45:00,55.02,55.06,54.96,55.01,51500.0,30.5027,30.5249,30.4695,30.4972,51500.0
2011-11-07 15:50:00,54.99,55.1,54.93,55.05,204500.0,30.4861,30.5471,30.4528,30.5194,204500.0
2011-11-07 15:55:00,55.05,55.09,54.99,55.08,221000.0,30.5194,30.5415,30.4861,30.536,221000.0
2011-11-08 09:30:00,55.2,55.32,54.61,55.26,41500.0,30.6025,30.6691,30.2754,30.6358,41500.0
2011-11-08 09:35:00,55.25,55.4,55.17,55.4,45500.0,30.6303,30.7134,30.5859,30.7134,45500.0
2011-11-08 09:40:00,55.4,55.58,55.34,55.46,78500.0,30.7134,30.8132,30.6801,30.7467,78500.0
2011-11-08 09:45:00,55.51,55.57,55.37,55.48,23000.0,30.7744,30.8077,30.6968,30.7578,23000.0
2011-11-08 09:50:00,55.39,55.55,55.39,55.55,39500.0,30.7079,30.7966,30.7079,30.7966,39500.0
2011-11-08 09:55:00,55.55,55.74,55.54,55.69,70000.0,30.7966,30.9019,30.791,30.8742,70000.0
2011-11-08 10:00:00,55.74,55.85,55.48,55.48,67000.0,30.9019,30.9629,30.7578,30.7578,67000.0
2011-11-08 10:05:00,55.5,55.56,55.42,55.44,43000.0,30.7689,30.8021,30.7245,30.7356,43000.0
2011-11-08 10:10:00,55.42,55.68,55.39,55.61,78000.0,30.7245,30.8686,30.7079,30.8298,78000.0
2011-11-08 10:15:00,55.63,55.63,55.48,55.49,41000.0,30.8409,30.8409,30.7578,30.7633,41000.0
2011-11-08 10:20:00,55.57,55.57,55.47,55.52,41000.0,30.8077,30.8077,30.7522,30.7799,41000.0
2011-11-08 10:25:00,55.53,55.57,55.39,55.57,66000.0,30.7855,30.8077,30.7079,30.8077,66000.0
2011-11-08 10:30:00,55.53,55.64,55.5,55.64,31000.0,30.7855,30.8465,30.7689,30.8465,31000.0
2011-11-08 10:35:00,55.57,55.68,55.56,55.6,48500.0,30.8077,30.8686,30.8021,30.8243,48500.0
2011-11-08 10:40:00,55.58,55.68,55.56,55.68,67000.0,30.8132,30.8686,30.8021,30.8686,67000.0
2011-11-08 10:45:00,55.68,55.68,55.53,55.59,22000.0,30.8686,30.8686,30.7855,30.8187,22000.0
2011-11-08 10:50:00,55.58,55.64,55.53,55.64,79500.0,30.8132,30.8465,30.7855,30.8465,79500.0
2011-11-08 10:55:00,55.64,55.67,55.53,55.53,53000.0,30.8465,30.8631,30.7855,30.7855,53000.0
2011-11-08 11:00:00,55.55,55.63,55.52,55.59,21000.0,30.7966,30.8409,30.7799,30.8187,21000.0
2011-11-08 11:05:00,55.55,55.57,55.38,55.45,46500.0,30.7966,30.8077,30.7023,30.7411,46500.0
2011-11-08 11:10:00,55.39,55.43,55.33,55.4,48000.0,30.7079,30.73,30.6746,30.7134,48000.0
2011-11-08 11:15:00,55.4,55.58,55.39,55.53,47000.0,30.7134,30.8132,30.7079,30.7855,47000.0
2011-11-08 11:20:00,55.57,55.59,55.48,55.5,41500.0,30.8077,30.8187,30.7578,30.7689,41500.0
2011-11-08 11:25:00,55.5,55.63,55.5,55.58,84500.0,30.7689,30.8409,30.7689,30.8132,84500.0
2011-11-08 11:30:00,55.58,55.6,55.43,55.46,36500.0,30.8132,30.8243,30.73,30.7467,36500.0
2011-11-08 11:35:00,55.48,55.48,55.37,55.46,40000.0,30.7578,30.7578,30.6968,30.7467,40000.0
2011-11-08 11:40:00,55.45,55.49,55.41,55.47,40000.0,30.7411,30.7633,30.719,30.7522,40000.0
2011-11-08 11:45:00,55.47,55.47,55.39,55.42,34000.0,30.7522,30.7522,30.7079,30.7245,34000.0
2011-11-08 11:50:00,55.45,55.5,55.43,55.45,11000.0,30.7411,30.7689,30.73,30.7411,11000.0
2011-11-08 11:55:00,55.45,55.45,55.36,55.36,77000.0,30.7411,30.7411,30.6912,30.6912,77000.0
2011-11-08 12:00:00,55.39,55.42,55.36,55.42,35000.0,30.7079,30.7245,30.6912,30.7245,35000.0
2011-11-08 12:05:00,55.47,55.49,55.43,55.48,13000.0,30.7522,30.7633,30.73,30.7578,13000.0
2011-11-08 12:10:00,55.49,55.49,55.36,55.41,27000.0,30.7633,30.7633,30.6912,30.719,27000.0
2011-11-08 12:15:00,55.42,55.44,55.37,55.42,52500.0,30.7245,30.7356,30.6968,30.7245,52500.0
2011-11-08 12:20:00,55.42,55.42,55.33,55.42,39000.0,30.7245,30.7245,30.6746,30.7245,39000.0
2011-11-08 12:25:00,55.37,55.41,55.37,55.38,8500.0,30.6968,30.719,30.6968,30.7023,8500.0
2011-11-08 12:30:00,55.38,55.53,55.38,55.53,28000.0,30.7023,30.7855,30.7023,30.7855,28000.0
2011-11-08 12:35:00,55.53,55.57,55.45,55.51,16000.0,30.7855,30.8077,30.7411,30.7744,16000.0
2011-11-08 12:40:00,55.54,55.54,55.43,55.51,20500.0,30.791,30.791,30.73,30.7744,20500.0
2011-11-08 12:45:00,55.44,55.51,55.31,55.32,20000.0,30.7356,30.7744,30.6635,30.6691,20000.0
2011-11-08 12:50:00,55.3,55.36,55.26,55.36,19000.0,30.658,30.6912,30.6358,30.6912,19000.0
2011-11-08 12:55:00,55.31,55.39,55.31,55.34,17500.0,30.6635,30.7079,30.6635,30.6801,17500.0
2011-11-08 13:00:00,55.34,55.38,55.28,55.32,18000.0,30.6801,30.7023,30.6469,30.6691,18000.0
2011-11-08 13:05:00,55.34,55.34,55.19,55.19,7500.0,30.6801,30.6801,30.597,30.597,7500.0
2011-11-08 13:10:00,55.15,55.17,55.1,55.1,18000.0,30.5748,30.5859,30.5471,30.5471,18000.0
2011-11-08 13:15:00,55.11,55.23,55.09,55.21,26000.0,30.5526,30.6192,30.5415,30.6081,26000.0
2011-11-08 13:20:00,55.18,55.3,55.18,55.3,17000.0,30.5914,30.658,30.5914,30.658,17000.0
2011-11-08 13:25:00,55.32,55.42,55.32,55.42,29500.0,30.6691,30.7245,30.6691,30.7245,29500.0
2011-11-08 13:30:00,55.4,55.45,55.39,55.44,22500.0,30.7134,30.7411,30.7079,30.7356,22500.0
2011-11-08 13:35:00,55.41,55.46,55.39,55.46,14000.0,30.719,30.7467,30.7079,30.7467,14000.0
2011-11-08 13:40:00,55.47,55.47,55.39,55.41,6500.0,30.7522,30.7522,30.7079,30.719,6500.0
2011-11-08 13:45:00,55.39,55.65,55.37,55.64,33000.0,30.7079,30.852,30.6968,30.8465,33000.0
2011-11-08 13:50:00,55.64,55.65,55.54,55.6,12000.0,30.8465,30.852,30.791,30.8243,12000.0
2011-11-08 13:55:00,55.6,55.65,55.56,55.58,25500.0,30.8243,30.852,30.8021,30.8132,25500.0
2011-11-08 14:00:00,55.55,55.65,55.55,55.62,36000.0,30.7966,30.852,30.7966,30.8354,36000.0
2011-11-08 14:05:00,55.65,55.68,55.55,55.59,13500.0,30.852,30.8686,30.7966,30.8187,13500.0
2011-11-08 14:10:00,55.52,55.57,55.48,55.57,13500.0,30.7799,30.8077,30.7578,30.8077,13500.0
2011-11-08 14:15:00,55.56,55.61,55.54,55.57,10000.0,30.8021,30.8298,30.791,30.8077,10000.0
2011-11-08 14:20:00,55.49,55.63,55.49,55.61,22000.0,30.7633,30.8409,30.7633,30.8298,22000.0
2011-11-08 14:25:00,55.63,55.72,55.63,55.7,31500.0,30.8409,30.8908,30.8409,30.8797,31500.0
2011-11-08 14:30:00,55.7,55.77,55.67,55.67,49500.0,30.8797,30.9185,30.8631,30.8631,49500.0
2011-11-08 14:35:00,55.66,55.77,55.66,55.72,20500.0,30.8576,30.9185,30.8576,30.8908,20500.0
2011-11-08 14:40:00,55.69,55.7,55.6,55.65,16500.0,30.8742,30.8797,30.8243,30.852,16500.0
2011-11-08 14:45:00,55.65,55.66,55.55,55.6,46500.0,30.852,30.8576,30.7966,30.8243,46500.0
2011-11-08 14:50:00,55.55,55.64,55.54,55.6,22500.0,30.7966,30.8465,30.791,30.8243,22500.0
2011-11-08 14:55:00,55.61,55.7,55.6,55.7,46500.0,30.8298,30.8797,30.8243,30.8797,46500.0
2011-11-08 15:00:00,55.66,55.69,55.59,55.66,38500.0,30.8576,30.8742,30.8187,30.8576,38500.0
2011-11-08 15:05:00,55.62,55.68,55.57,55.62,36000.0,30.8354,30.8686,30.8077,30.8354,36000.0
2011-11-08 15:10:00,55.64,55.72,55.62,55.72,10500.0,30.8465,30.8908,30.8354,30.8908,10500.0
2011-11-08 15:15:00,55.7,55.72,55.6,55.62,35500.0,30.8797,30.8908,30.8243,30.8354,35500.0
2011-11-08 15:20:00,55.64,55.64,55.6,55.64,48000.0,30.8465,30.8465,30.8243,30.8465,48000.0
2011-11-08 15:25:00,55.62,55.69,55.62,55.66,37500.0,30.8354,30.8742,30.8354,30.8576,37500.0
2011-11-08 15:30:00,55.71,55.91,55.71,55.9,81000.0,30.8853,30.9962,30.8853,30.9906,81000.0
2011-11-08 15:35:00,55.88,55.95,55.78,55.81,106500.0,30.9795,31.0183,30.9241,30.9407,106500.0
2011-11-08 15:40:00,55.84,55.87,55.71,55.76,21000.0,30.9573,30.974,30.8853,30.913,21000.0
2011-11-08 15:45:00,55.79,55.91,55.73,55.89,48000.0,30.9296,30.9962,30.8964,30.9851,48000.0
2011-11-08 15:50:00,55.86,55.98,55.77,55.98,108500.0,30.9684,31.035,30.9185,31.035,108500.0
2011-11-08 15:55:00,55.98,55.98,55.0,55.88,243500.0,31.035,31.035,30.4917,30.9795,243500.0
2011-11-09 09:30:00,54.31,54.72,53.91,54.02,124500.0,30.1091,30.3364,29.8874,29.9483,124500.0
2011-11-09 09:35:00,54.03,54.32,53.97,54.32,40500.0,29.9539,30.1147,29.9206,30.1147,40500.0
2011-11-09 09:40:00,54.26,54.3,54.14,54.14,22500.0,30.0814,30.1036,30.0149,30.0149,22500.0
2011-11-09 09:45:00,54.2,54.2,53.95,54.12,43000.0,30.0481,30.0481,29.9095,30.0038,43000.0
2011-11-09 09:50:00,54.13,54.18,53.97,54.0,79000.0,30.0093,30.0371,29.9206,29.9373,79000.0
2011-11-09 09:55:00,54.01,54.13,53.91,54.12,18000.0,29.9428,30.0093,29.8874,30.0038,18000.0
2011-11-09 10:00:00,54.17,54.22,54.03,54.13,16500.0,30.0315,30.0592,29.9539,30.0093,16500.0
2011-11-09 10:05:00,54.16,54.24,54.08,54.08,19000.0,30.026,30.0703,29.9816,29.9816,19000.0
2011-11-09 10:10:00,54.14,54.36,54.12,54.29,26500.0,30.0149,30.1368,30.0038,30.098,26500.0
2011-11-09 10:15:00,54.3,54.3,54.11,54.16,30500.0,30.1036,30.1036,29.9982,30.026,30500.0
2011-11-09 10:20:00,54.12,54.2,54.12,54.16,12500.0,30.0038,30.0481,30.0038,30.026,12500.0
2011-11-09 10:25:00,54.15,54.25,54.11,54.17,55500.0,30.0204,30.0759,29.9982,30.0315,55500.0
2011-11-09 10:30:00,54.13,54.23,54.13,54.23,17000.0,30.0093,30.0648,30.0093,30.0648,17000.0
2011-11-09 10:35:00,54.18,54.2,54.08,54.16,45000.0,30.0371,30.0481,29.9816,30.026,45000.0
2011-11-09 10:40:00,54.19,54.25,54.15,54.16,12500.0,30.0426,30.0759,30.0204,30.026,12500.0
2011-11-09 10:45:00,54.21,54.49,54.21,54.4,22000.0,30.0537,30.2089,30.0537,30.159,22000.0
2011-11-09 10:50:00,54.36,54.48,54.36,54.47,21500.0,30.1368,30.2034,30.1368,30.1978,21500.0
2011-11-09 10:55:00,54.47,54.53,54.45,54.52,19500.0,30.1978,30.2311,30.1867,30.2255,19500.0
2011-11-09 11:00:00,54.45,54.55,54.43,54.48,34500.0,30.1867,30.2422,30.1756,30.2034,34500.0
2011-11-09 11:05:00,54.5,54.51,54.47,54.51,6500.0,30.2145,30.22,30.1978,30.22,6500.0
2011-11-09 11:10:00,54.47,54.52,54.4,54.49,25000.0,30.1978,30.2255,30.159,30.2089,25000.0
2011-11-09 11:15:00,54.53,54.64,54.52,54.55,19500.0,30.2311,30.2921,30.2255,30.2422,19500.0
2011-11-09 11:20:00,54.58,54.59,54.46,54.49,33000.0,30.2588,30.2644,30.1923,30.2089,33000.0
2011-11-09 11:25:00,54.53,54.53,54.3,54.33,9500.0,30.2311,30.2311,30.1036,30.1202,9500.0
2011-11-09 11:30:00,54.34,54.34,54.22,54.29,5500.0,30.1258,30.1258,30.0592,30.098,5500.0
2011-11-09 11:35:00,54.27,54.39,54.25,54.3,39500.0,30.0869,30.1535,30.0759,30.1036,39500.0
2011-11-09 11:40:00,54.33,54.37,54.3,54.35,5500.0,30.1202,30.1424,30.1036,30.1313,5500.0
2011-11-09 11:45:00,54.35,54.51,54.33,54.51,16500.0,30.1313,30.22,30.1202,30.22,16500.0
2011-11-09 11:50:00,54.52,54.53,54.47,54.49,28500.0,30.2255,30.2311,30.1978,30.2089,28500.0
2011-11-09 11:55:00,54.48,54.48,54.26,54.29,17000.0,30.2034,30.2034,30.0814,30.098,17000.0
2011-11-09 12:00:00,54.31,54.32,54.26,54.26,8500.0,30.1091,30.1147,30.0814,30.0814,8500.0
2011-11-09 12:05:00,54.26,54.3,54.15,54.15,32000.0,30.0814,30.1036,30.0204,30.0204,32000.0
2011-11-09 12:10:00,54.16,54.24,54.14,54.23,27000.0,30.026,30.0703,30.0149,30.0648,27000.0
2011-11-09 12:15:00,54.23,54.23,54.14,54.19,19000.0,30.0648,30.0648,30.0149,30.0426,19000.0
2011-11-09 12:20:00,54.2,54.21,54.11,54.13,11500.0,30.0481,30.0537,29.9982,30.0093,11500.0
2011-11-09 12:25:00,54.06,54.09,54.01,54.03,28500.0,29.9705,29.9872,29.9428,29.9539,28500.0
2011-11-09 12:30:00,54.04,54.08,54.02,54.02,9000.0,29.9594,29.9816,29.9483,29.9483,9000.0
2011-11-09 12:35:00,54.03,54.09,54.03,54.03,10500.0,29.9539,29.9872,29.9539,29.9539,10500.0
2011-11-09 12:40:00,54.0,54.08,53.99,54.08,22000.0,29.9373,29.9816,29.9317,29.9816,22000.0
2011-11-09 12:45:00,54.09,54.19,54.09,54.19,15500.0,29.9872,30.0426,29.9872,30.0426,15500.0
2011-11-09 12:50:00,54.21,54.22,54.19,54.22,10500.0,30.0537,30.0592,30.0426,30.0592,10500.0
2011-11-09 12:55:00,54.22,54.3,54.22,54.28,35500.0,30.0592,30.1036,30.0592,30.0925,35500.0
2011-11-09 13:00:00,54.26,54.3,54.22,54.28,10000.0,30.0814,30.1036,30.0592,30.0925,10000.0
2011-11-09 13:05:00,54.24,54.3,54.24,54.26,13500.0,30.0703,30.1036,30.0703,30.0814,13500.0
2011-11-09 13:10:00,54.22,54.22,54.16,54.16,6000.0,30.0592,30.0592,30.026,30.026,6000.0
2011-11-09 13:15:00,54.12,54.17,54.09,54.09,10000.0,30.0038,30.0315,29.9872,29.9872,10000.0
2011-11-09 13:20:00,54.12,54.15,54.1,54.1,15000.0,30.0038,30.0204,29.9927,29.9927,15000.0
2011-11-09 13:25:00,54.1,54.11,54.03,54.09,19000.0,29.9927,29.9982,29.9539,29.9872,19000.0
2011-11-09 13:30:00,54.06,54.09,54.01,54.02,36000.0,29.9705,29.9872,29.9428,29.9483,36000.0
2011-11-09 13:35:00,53.99,54.03,53.95,54.03,10500.0,29.9317,29.9539,29.9095,29.9539,10500.0
2011-11-09 13:40:00,54.01,54.05,53.97,54.04,20000.0,29.9428,29.965,29.9206,29.9594,20000.0
2011-11-09 13:45:00,54.04,54.04,53.85,53.85,38500.0,29.9594,29.9594,29.8541,29.8541,38500.0
2011-11-09 13:50:00,53.82,53.83,53.69,53.72,72500.0,29.8375,29.843,29.7654,29.782,72500.0
2011-11-09 13:55:00,53.66,53.66,53.51,53.64,26500.0,29.7488,29.7488,29.6656,29.7377,26500.0
2011-11-09 14:00:00,53.64,53.64,53.54,53.58,15000.0,29.7377,29.7377,29.6822,29.7044,15000.0
2011-11-09 14:05:00,53.55,53.55,53.37,53.5,39000.0,29.6878,29.6878,29.588,29.6601,39000.0
2011-11-09 14:10:00,53.5,53.64,53.48,53.61,14500.0,29.6601,29.7377,29.649,29.721,14500.0
2011-11-09 14:15:00,53.62,53.64,53.57,53.61,44500.0,29.7266,29.7377,29.6989,29.721,44500.0
2011-11-09 14:20:00,53.61,53.67,53.39,53.45,38000.0,29.721,29.7543,29.5991,29.6323,38000.0
2011-11-09 14:25:00,53.45,53.55,53.3,53.55,42000.0,29.6323,29.6878,29.5492,29.6878,42000.0
2011-11-09 14:30:00,53.54,53.54,53.34,53.51,37000.0,29.6822,29.6822,29.5714,29.6656,37000.0
2011-11-09 14:35:00,53.49,53.49,53.4,53.45,24500.0,29.6545,29.6545,29.6046,29.6323,24500.0
2011-11-09 14:40:00,53.43,53.55,53.35,53.55,22000.0,29.6213,29.6878,29.5769,29.6878,22000.0
2011-11-09 14:45:00,53.53,53.57,53.49,53.56,30500.0,29.6767,29.6989,29.6545,29.6933,30500.0
2011-11-09 14:50:00,53.54,53.59,53.49,53.55,23500.0,29.6822,29.71,29.6545,29.6878,23500.0
2011-11-09 14:55:00,53.54,53.58,53.49,53.56,30000.0,29.6822,29.7044,29.6545,29.6933,30000.0
2011-11-09 15:00:00,53.55,53.6,53.49,53.52,33000.0,29.6878,29.7155,29.6545,29.6712,33000.0
2011-11-09 15:05:00,53.52,53.63,53.44,53.48,22500.0,29.6712,29.7321,29.6268,29.649,22500.0
2011-11-09 15:10:00,53.55,53.57,53.48,53.52,48500.0,29.6878,29.6989,29.649,29.6712,48500.0
2011-11-09 15:15:00,53.49,53.65,53.44,53.62,73500.0,29.6545,29.7432,29.6268,29.7266,73500.0
2011-11-09 15:20:00,53.55,53.78,53.55,53.64,25000.0,29.6878,29.8153,29.6878,29.7377,25000.0
2011-11-09 15:25:00,53.63,53.68,53.56,53.65,41500.0,29.7321,29.7599,29.6933,29.7432,41500.0
2011-11-09 15:30:00,53.64,53.65,53.49,53.5,45000.0,29.7377,29.7432,29.6545,29.6601,45000.0
2011-11-09 15:35:00,53.52,53.56,53.35,53.35,38000.0,29.6712,29.6933,29.5769,29.5769,38000.0
2011-11-09 15:40:00,53.31,53.38,53.17,53.2,85500.0,29.5547,29.5935,29.4771,29.4937,85500.0
2011-11-09 15:45:00,53.2,53.46,53.15,53.21,103500.0,29.4937,29.6379,29.466,29.4993,103500.0
2011-11-09 15:50:00,53.24,53.44,53.16,53.16,113000.0,29.5159,29.6268,29.4716,29.4716,113000.0
2011-11-09 15:55:00,53.17,53.39,52.98,53.13,539500.0,29.4771,29.5991,29.3718,29.4549,539500.0
2011-11-10 09:30:00,53.91,54.02,53.42,53.45,62000.0,29.8874,29.9483,29.6157,29.6323,62000.0
2011-11-10 09:35:00,53.41,53.46,53.02,53.14,54500.0,29.6102,29.6379,29.394,29.4605,54500.0
2011-11-10 09:40:00,53.16,53.29,53.12,53.12,40500.0,29.4716,29.5436,29.4494,29.4494,40500.0
2011-11-10 09:45:00,53.15,53.24,53.06,53.12,36500.0,29.466,29.5159,29.4161,29.4494,36500.0
2011-11-10 09:50:00,53.11,53.11,52.79,52.8,51000.0,29.4438,29.4438,29.2664,29.272,51000.0
2011-11-10 09:55:00,52.82,52.82,52.4,52.4,55000.0,29.2831,29.2831,29.0502,29.0502,55000.0
2011-11-10 10:00:00,52.4,52.52,52.4,52.5,45500.0,29.0502,29.1168,29.0502,29.1057,45500.0
2011-11-10 10:05:00,52.54,52.64,52.42,52.42,31000.0,29.1278,29.1833,29.0613,29.0613,31000.0
2011-11-10 10:10:00,52.45,52.56,52.4,52.48,14500.0,29.0779,29.1389,29.0502,29.0946,14500.0
2011-11-10 10:15:00,52.46,52.53,52.4,52.42,30000.0,29.0835,29.1223,29.0502,29.0613,30000.0
2011-11-10 10:20:00,52.42,52.43,52.27,52.35,37000.0,29.0613,29.0669,28.9782,29.0225,37000.0
2011-11-10 10:25:00,52.43,52.45,52.23,52.31,20500.0,29.0669,29.0779,28.956,29.0003,20500.0
2011-11-10 10:30:00,52.29,52.29,52.08,52.1,35000.0,28.9892,28.9892,28.8728,28.8839,35000.0
2011-11-10 10:35:00,52.1,52.47,52.1,52.47,35000.0,28.8839,29.089,28.8839,29.089,35000.0
2011-11-10 10:40:00,52.48,52.49,52.3,52.3,29500.0,29.0946,29.1001,28.9948,28.9948,29500.0
2011-11-10 10:45:00,52.2,52.26,52.11,52.13,30500.0,28.9394,28.9726,28.8895,28.9005,30500.0
2011-11-10 10:50:00,52.19,52.26,51.99,52.02,52000.0,28.9338,28.9726,28.8229,28.8396,52000.0
2011-11-10 10:55:00,52.04,52.05,51.94,51.97,41500.0,28.8506,28.8562,28.7952,28.8118,41500.0
2011-11-10 11:00:00,51.99,52.32,51.98,52.26,26000.0,28.8229,29.0059,28.8174,28.9726,26000.0
2011-11-10 11:05:00,52.26,52.41,52.2,52.38,31000.0,28.9726,29.0558,28.9394,29.0391,31000.0
2011-11-10 11:10:00,52.37,52.46,52.27,52.27,36000.0,29.0336,29.0835,28.9782,28.9782,36000.0
2011-11-10 11:15:00,52.27,52.42,52.17,52.17,22500.0,28.9782,29.0613,28.9227,28.9227,22500.0
2011-11-10 11:20:00,52.19,52.35,52.17,52.32,49500.0,28.9338,29.0225,28.9227,29.0059,49500.0
2011-11-10 11:25:00,52.29,52.35,52.19,52.22,38500.0,28.9892,29.0225,28.9338,28.9504,38500.0
2011-11-10 11:30:00,52.27,52.39,52.13,52.39,52000.0,28.9782,29.0447,28.9005,29.0447,52000.0
2011-11-10 11:35:00,52.35,52.41,52.17,52.25,48500.0,29.0225,29.0558,28.9227,28.9671,48500.0
2011-11-10 11:40:00,52.28,52.4,52.2,52.4,73000.0,28.9837,29.0502,28.9394,29.0502,73000.0
2011-11-10 11:45:00,52.41,52.56,52.3,52.52,62000.0,29.0558,29.1389,28.9948,29.1168,62000.0
2011-11-10 11:50:00,52.46,52.61,52.46,52.58,52500.0,29.0835,29.1667,29.0835,29.15,52500.0
2011-11-10 11:55:00,52.56,52.63,52.48,52.59,23000.0,29.1389,29.1777,29.0946,29.1556,23000.0
2011-11-10 12:00:00,52.58,52.63,52.53,52.59,43500.0,29.15,29.1777,29.1223,29.1556,43500.0
2011-11-10 12:05:00,52.57,52.63,52.57,52.63,25500.0,29.1445,29.1777,29.1445,29.1777,25500.0
2011-11-10 12:10:00,52.61,52.67,52.51,52.54,56500.0,29.1667,29.1999,29.1112,29.1278,56500.0
2011-11-10 12:15:00,52.51,52.66,52.5,52.54,23500.0,29.1112,29.1944,29.1057,29.1278,23500.0
2011-11-10 12:20:00,52.56,52.63,52.48,52.59,17500.0,29.1389,29.1777,29.0946,29.1556,17500.0
2011-11-10 12:25:00,52.59,52.64,52.53,52.54,35000.0,29.1556,29.1833,29.1223,29.1278,35000.0
2011-11-10 12:30:00,52.57,52.57,52.48,52.49,19000.0,29.1445,29.1445,29.0946,29.1001,19000.0
2011-11-10 12:35:00,52.46,52.5,52.23,52.28,38000.0,29.0835,29.1057,28.956,28.9837,38000.0
2011-11-10 12:40:00,52.27,52.41,52.27,52.36,32000.0,28.9782,29.0558,28.9782,29.0281,32000.0
2011-11-10 12:45:00,52.36,52.49,52.34,52.44,15000.0,29.0281,29.1001,29.017,29.0724,15000.0
2011-11-10 12:50:00,52.49,52.62,52.44,52.62,30000.0,29.1001,29.1722,29.0724,29.1722,30000.0
2011-11-10 12:55:00,52.58,52.63,52.55,52.61,29500.0,29.15,29.1777,29.1334,29.1667,29500.0
2011-11-10 13:00:00,52.6,52.69,52.55,52.6,38500.0,29.1611,29.211,29.1334,29.1611,38500.0
2011-11-10 13:05:00,52.58,52.58,52.42,52.47,27000.0,29.15,29.15,29.0613,29.089,27000.0
2011-11-10 13:10:00,52.56,52.75,52.56,52.75,60000.0,29.1389,29.2443,29.1389,29.2443,60000.0
2011-11-10 13:15:00,52.75,52.82,52.71,52.71,20500.0,29.2443,29.2831,29.2221,29.2221,20500.0
2011-11-10 13:20:00,52.72,52.79,52.69,52.77,20500.0,29.2276,29.2664,29.211,29.2554,20500.0
2011-11-10 13:25:00,52.76,52.76,52.62,52.64,15500.0,29.2498,29.2498,29.1722,29.1833,15500.0
2011-11-10 13:30:00,52.68,52.77,52.66,52.75,28000.0,29.2055,29.2554,29.1944,29.2443,28000.0
2011-11-10 13:35:00,52.74,52.78,52.72,52.74,43500.0,29.2387,29.2609,29.2276,29.2387,43500.0
2011-11-10 13:40:00,52.73,52.93,52.73,52.81,20500.0,29.2332,29.3441,29.2332,29.2775,20500.0
2011-11-10 13:45:00,52.8,52.81,52.72,52.72,25500.0,29.272,29.2775,29.2276,29.2276,25500.0
2011-11-10 13:50:00,52.72,52.78,52.7,52.78,29000.0,29.2276,29.2609,29.2165,29.2609,29000.0
2011-11-10 13:55:00,52.76,52.82,52.75,52.82,29000.0,29.2498,29.2831,29.2443,29.2831,29000.0
2011-11-10 14:00:00,52.79,52.82,52.7,52.7,48500.0,29.2664,29.2831,29.2165,29.2165,48500.0
2011-11-10 14:05:00,52.66,52.71,52.54,52.62,56500.0,29.1944,29.2221,29.1278,29.1722,56500.0
2011-11-10 14:10:00,52.6,52.67,52.55,52.55,69000.0,29.1611,29.1999,29.1334,29.1334,69000.0
2011-11-10 14:15:00,52.57,52.75,52.55,52.57,29500.0,29.1445,29.2443,29.1334,29.1445,29500.0
2011-11-10 14:20:00,52.53,52.55,52.32,52.51,28500.0,29.1223,29.1334,29.0059,29.1112,28500.0
2011-11-10 14:25:00,52.55,52.55,52.31,52.39,25000.0,29.1334,29.1334,29.0003,29.0447,25000.0
2011-11-10 14:30:00,52.4,52.51,52.36,52.41,22500.0,29.0502,29.1112,29.0281,29.0558,22500.0
2011-11-10 14:35:00,52.43,52.43,52.26,52.32,21500.0,29.0669,29.0669,28.9726,29.0059,21500.0
2011-11-10 14:40:00,52.29,52.48,52.27,52.46,23000.0,28.9892,29.0946,28.9782,29.0835,23000.0
2011-11-10 14:45:00,52.44,52.44,52.27,52.32,34500.0,29.0724,29.0724,28.9782,29.0059,34500.0
2011-11-10 14:50:00,52.33,52.43,52.19,52.19,46500.0,29.0114,29.0669,28.9338,28.9338,46500.0
2011-11-10 14:55:00,52.2,52.21,52.03,52.06,56000.0,28.9394,28.9449,28.8451,28.8617,56000.0
2011-11-10 15:00:00,52.06,52.22,52.05,52.15,40000.0,28.8617,28.9504,28.8562,28.9116,40000.0
2011-11-10 15:05:00,52.15,52.29,52.04,52.04,45000.0,28.9116,28.9892,28.8506,28.8506,45000.0
2011-11-10 15:10:00,52.04,52.28,52.04,52.18,31500.0,28.8506,28.9837,28.8506,28.9283,31500.0
2011-11-10 15:15:00,52.16,52.25,52.06,52.09,44000.0,28.9172,28.9671,28.8617,28.8784,44000.0
2011-11-10 15:20:00,52.1,52.2,52.01,52.13,39500.0,28.8839,28.9394,28.834,28.9005,39500.0
2011-11-10 15:25:00,52.16,52.3,52.07,52.12,152500.0,28.9172,28.9948,28.8673,28.895,152500.0
2011-11-10 15:30:00,52.11,52.17,52.03,52.08,100500.0,28.8895,28.9227,28.8451,28.8728,100500.0
2011-11-10 15:35:00,52.04,52.12,51.95,52.0,90000.0,28.8506,28.895,28.8008,28.8285,90000.0
2011-11-10 15:40:00,52.02,52.02,51.82,51.85,118000.0,28.8396,28.8396,28.7287,28.7453,118000.0
2011-11-10 15:45:00,51.86,51.99,51.82,51.82,153000.0,28.7509,28.8229,28.7287,28.7287,153000.0
2011-11-10 15:50:00,51.85,52.0,51.83,51.9,250500.0,28.7453,28.8285,28.7342,28.773,250500.0
2011-11-10 15:55:00,51.91,52.03,51.83,51.99,288500.0,28.7786,28.8451,28.7342,28.8229,288500.0
2011-11-11 09:30:00,52.95,53.0,52.6,52.75,77000.0,29.3551,29.3829,29.1611,29.2443,77000.0
2011-11-11 09:35:00,52.78,52.79,52.56,52.67,88500.0,29.2609,29.2664,29.1389,29.1999,88500.0
2011-11-11 09:40:00,52.69,52.72,52.43,52.48,105000.0,29.211,29.2276,29.0669,29.0946,105000.0
2011-11-11 09:45:00,52.45,52.61,52.42,52.48,53000.0,29.0779,29.1667,29.0613,29.0946,53000.0
2011-11-11 09:50:00,52.5,52.5,52.13,52.23,65500.0,29.1057,29.1057,28.9005,28.956,65500.0
2011-11-11 09:55:00,52.24,52.24,52.02,52.07,39000.0,28.9615,28.9615,28.8396,28.8673,39000.0
2011-11-11 10:00:00,52.05,52.12,51.98,52.01,63500.0,28.8562,28.895,28.8174,28.834,63500.0
2011-11-11 10:05:00,51.95,52.02,51.88,51.95,43500.0,28.8008,28.8396,28.7619,28.8008,43500.0
2011-11-11 10:10:00,51.95,52.22,51.85,52.22,83500.0,28.8008,28.9504,28.7453,28.9504,83500.0
2011-11-11 10:15:00,52.26,52.45,52.24,52.45,71000.0,28.9726,29.0779,28.9615,29.0779,71000.0
2011-11-11 10:20:00,52.4,52.56,52.4,52.53,19000.0,29.0502,29.1389,29.0502,29.1223,19000.0
2011-11-11 10:25:00,52.55,52.7,52.55,52.7,29500.0,29.1334,29.2165,29.1334,29.2165,29500.0
2011-11-11 10:30:00,52.69,52.85,52.69,52.82,77500.0,29.211,29.2997,29.211,29.2831,77500.0
2011-11-11 10:35:00,52.85,52.9,52.82,52.84,35500.0,29.2997,29.3274,29.2831,29.2942,35500.0
2011-11-11 10:40:00,52.86,52.86,52.62,52.65,47000.0,29.3053,29.3053,29.1722,29.1888,47000.0
2011-11-11 10:45:00,52.66,52.66,52.58,52.59,40500.0,29.1944,29.1944,29.15,29.1556,40500.0
2011-11-11 10:50:00,52.59,52.61,52.48,52.51,23000.0,29.1556,29.1667,29.0946,29.1112,23000.0
2011-11-11 10:55:00,52.51,52.55,52.37,52.37,58500.0,29.1112,29.1334,29.0336,29.0336,58500.0
2011-11-11 11:00:00,52.39,52.55,52.38,52.5,68000.0,29.0447,29.1334,29.0391,29.1057,68000.0
2011-11-11 11:05:00,52.52,52.61,52.52,52.6,29500.0,29.1168,29.1667,29.1168,29.1611,29500.0
2011-11-11 11:10:00,52.57,52.65,52.57,52.58,25000.0,29.1445,29.1888,29.1445,29.15,25000.0
2011-11-11 11:15:00,52.56,52.6,52.54,52.58,37500.0,29.1389,29.1611,29.1278,29.15,37500.0
2011-11-11 11:20:00,52.56,52.6,52.55,52.55,55500.0,29.1389,29.1611,29.1334,29.1334,55500.0
2011-11-11 11:25:00,52.55,52.56,52.48,52.5,41500.0,29.1334,29.1389,29.0946,29.1057,41500.0
2011-11-11 11:30:00,52.5,52.54,52.41,52.45,34500.0,29.1057,29.1278,29.0558,29.0779,34500.0
2011-11-11 11:35:00,52.43,52.45,52.38,52.41,34500.0,29.0669,29.0779,29.0391,29.0558,34500.0
2011-11-11 11:40:00,52.42,52.43,52.34,52.41,59000.0,29.0613,29.0669,29.017,29.0558,59000.0
2011-11-11 11:45:00,52.43,52.44,52.38,52.41,59500.0,29.0669,29.0724,29.0391,29.0558,59500.0
2011-11-11 11:50:00,52.4,52.58,52.4,52.58,21000.0,29.0502,29.15,29.0502,29.15,21000.0
2011-11-11 11:55:00,52.6,52.67,52.58,52.67,26500.0,29.1611,29.1999,29.15,29.1999,26500.0
2011-11-11 12:00:00,52.69,52.73,52.64,52.73,25000.0,29.211,29.2332,29.1833,29.2332,25000.0
2011-11-11 12:05:00,52.74,52.84,52.74,52.83,33000.0,29.2387,29.2942,29.2387,29.2886,33000.0
2011-11-11 12:10:00,52.86,52.93,52.82,52.9,34000.0,29.3053,29.3441,29.2831,29.3274,34000.0
2011-11-11 12:15:00,52.88,52.88,52.81,52.84,11000.0,29.3163,29.3163,29.2775,29.2942,11000.0
2011-11-11 12:20:00,52.85,52.86,52.81,52.83,17500.0,29.2997,29.3053,29.2775,29.2886,17500.0
2011-11-11 12:25:00,52.84,52.86,52.78,52.85,20500.0,29.2942,29.3053,29.2609,29.2997,20500.0
2011-11-11 12:30:00,52.86,52.88,52.8,52.85,17000.0,29.3053,29.3163,29.272,29.2997,17000.0
2011-11-11 12:35:00,52.87,52.88,52.84,52.88,16500.0,29.3108,29.3163,29.2942,29.3163,16500.0
2011-11-11 12:40:00,52.86,52.92,52.84,52.89,26000.0,29.3053,29.3385,29.2942,29.3219,26000.0
2011-11-11 12:45:00,52.89,53.0,52.86,52.98,53000.0,29.3219,29.3829,29.3053,29.3718,53000.0
2011-11-11 12:50:00,52.98,53.04,52.95,52.99,54500.0,29.3718,29.405,29.3551,29.3773,54500.0
2011-11-11 12:55:00,53.0,53.05,53.0,53.02,19000.0,29.3829,29.4106,29.3829,29.394,19000.0
2011-11-11 13:00:00,53.03,53.12,53.03,53.11,6500.0,29.3995,29.4494,29.3995,29.4438,6500.0
2011-11-11 13:05:00,53.1,53.19,53.08,53.19,55500.0,29.4383,29.4882,29.4272,29.4882,55500.0
2011-11-11 13:10:00,53.21,53.26,53.17,53.26,11000.0,29.4993,29.527,29.4771,29.527,11000.0
2011-11-11 13:15:00,53.2,53.23,53.2,53.22,13000.0,29.4937,29.5104,29.4937,29.5048,13000.0
2011-11-11 13:20:00,53.22,53.23,53.16,53.16,10000.0,29.5048,29.5104,29.4716,29.4716,10000.0
2011-11-11 13:25:00,53.18,53.2,53.11,53.15,15000.0,29.4827,29.4937,29.4438,29.466,15000.0
2011-11-11 13:30:00,53.14,53.21,53.14,53.2,21000.0,29.4605,29.4993,29.4605,29.4937,21000.0
2011-11-11 13:35:00,53.19,53.24,53.17,53.17,12000.0,29.4882,29.5159,29.4771,29.4771,12000.0
2011-11-11 13:40:00,53.18,53.24,53.15,53.22,20000.0,29.4827,29.5159,29.466,29.5048,20000.0
2011-11-11 13:45:00,53.21,53.24,53.14,53.21,12000.0,29.4993,29.5159,29.4605,29.4993,12000.0
2011-11-11 13:50:00,53.21,53.23,53.16,53.17,31500.0,29.4993,29.5104,29.4716,29.4771,31500.0
2011-11-11 13:55:00,53.17,53.25,53.13,53.2,21000.0,29.4771,29.5215,29.4549,29.4937,21000.0
2011-11-11 14:00:00,53.23,53.23,53.19,53.21,11500.0,29.5104,29.5104,29.4882,29.4993,11500.0
2011-11-11 14:05:00,53.2,53.24,53.19,53.2,14500.0,29.4937,29.5159,29.4882,29.4937,14500.0
2011-11-11 14:10:00,53.21,53.27,53.18,53.27,19500.0,29.4993,29.5326,29.4827,29.5326,19500.0
2011-11-11 14:15:00,53.22,53.27,53.22,53.27,8500.0,29.5048,29.5326,29.5048,29.5326,8500.0
2011-11-11 14:20:00,53.27,53.27,53.2,53.23,4500.0,29.5326,29.5326,29.4937,29.5104,4500.0
2011-11-11 14:25:00,53.22,53.27,53.19,53.27,19500.0,29.5048,29.5326,29.4882,29.5326,19500.0
2011-11-11 14:30:00,53.25,53.33,53.25,53.33,14000.0,29.5215,29.5658,29.5215,29.5658,14000.0
2011-11-11 14:35:00,53.31,53.32,53.24,53.24,19500.0,29.5547,29.5603,29.5159,29.5159,19500.0
2011-11-11 14:40:00,53.26,53.32,53.26,53.28,8000.0,29.527,29.5603,29.527,29.5381,8000.0
2011-11-11 14:45:00,53.28,53.3,53.26,53.26,21000.0,29.5381,29.5492,29.527,29.527,21000.0
2011-11-11 14:50:00,53.26,53.32,53.25,53.28,26500.0,29.527,29.5603,29.5215,29.5381,26500.0
2011-11-11 14:55:00,53.27,53.27,53.12,53.14,38500.0,29.5326,29.5326,29.4494,29.4605,38500.0
2011-11-11 15:00:00,53.16,53.16,53.08,53.15,22500.0,29.4716,29.4716,29.4272,29.466,22500.0
2011-11-11 15:05:00,53.12,53.16,52.95,53.01,39500.0,29.4494,29.4716,29.3551,29.3884,39500.0
2011-11-11 15:10:00,53.06,53.1,53.02,53.05,9000.0,29.4161,29.4383,29.394,29.4106,9000.0
2011-11-11 15:15:00,53.09,53.18,53.04,53.08,59500.0,29.4328,29.4827,29.405,29.4272,59500.0
2011-11-11 15:20:00,53.1,53.1,52.96,52.97,41500.0,29.4383,29.4383,29.3607,29.3662,41500.0
2011-11-11 15:25:00,52.92,53.0,52.83,52.91,71500.0,29.3385,29.3829,29.2886,29.333,71500.0
2011-11-11 15:30:00,52.92,53.0,52.84,52.9,28500.0,29.3385,29.3829,29.2942,29.3274,28500.0
2011-11-11 15:35:00,52.87,52.87,52.74,52.81,39500.0,29.3108,29.3108,29.2387,29.2775,39500.0
2011-11-11 15:40:00,52.81,52.84,52.67,52.77,53500.0,29.2775,29.2942,29.1999,29.2554,53500.0
2011-11-11 15:45:00,52.74,52.78,52.61,52.76,91000.0,29.2387,29.2609,29.1667,29.2498,91000.0
2011-11-11 15:50:00,52.76,52.86,52.69,52.82,86500.0,29.2498,29.3053,29.211,29.2831,86500.0
2011-11-11 15:55:00,52.8,52.88,52.55,52.68,265000.0,29.272,29.3163,29.1334,29.2055,265000.0
2011-11-14 09:30:00,52.25,52.59,51.9,51.9,55500.0,28.9671,29.1556,28.773,28.773,55500.0
2011-11-14 09:35:00,51.92,52.09,51.92,51.98,307500.0,28.7841,28.8784,28.7841,28.8174,307500.0
2011-11-14 09:40:00,52.06,52.06,51.8,51.8,57000.0,28.8617,28.8617,28.7176,28.7176,57000.0
2011-11-14 09:45:00,51.81,51.92,51.75,51.77,160000.0,28.7231,28.7841,28.6899,28.701,160000.0
2011-11-14 09:50:00,51.76,51.77,51.52,51.53,50500.0,28.6954,28.701,28.5624,28.5679,50500.0
2011-11-14 09:55:00,51.54,51.57,51.47,51.49,52500.0,28.5735,28.5901,28.5346,28.5457,52500.0
2011-11-14 10:00:00,51.47,51.52,51.39,51.41,128500.0,28.5346,28.5624,28.4903,28.5014,128500.0
2011-11-14 10:05:00,51.38,51.5,51.38,51.43,55000.0,28.4847,28.5513,28.4847,28.5125,55000.0
2011-11-14 10:10:00,51.44,51.48,51.34,51.41,69000.0,28.518,28.5402,28.4626,28.5014,69000.0
2011-11-14 10:15:00,51.42,51.45,51.3,51.31,29500.0,28.5069,28.5236,28.4404,28.4459,29500.0
2011-11-14 10:20:00,51.32,51.4,51.3,51.36,58500.0,28.4515,28.4958,28.4404,28.4737,58500.0
2011-11-14 10:25:00,51.34,51.43,51.31,51.35,56000.0,28.4626,28.5125,28.4459,28.4681,56000.0
2011-11-14 10:30:00,51.35,51.42,51.27,51.42,49000.0,28.4681,28.5069,28.4238,28.5069,49000.0
2011-11-14 10:35:00,51.4,51.48,51.35,51.48,16000.0,28.4958,28.5402,28.4681,28.5402,16000.0
2011-11-14 10:40:00,51.43,51.43,51.36,51.42,12500.0,28.5125,28.5125,28.4737,28.5069,12500.0
2011-11-14 10:45:00,51.49,51.56,51.44,51.56,30000.0,28.5457,28.5845,28.518,28.5845,30000.0
2011-11-14 10:50:00,51.54,51.63,51.52,51.59,19000.0,28.5735,28.6233,28.5624,28.6012,19000.0
2011-11-14 10:55:00,51.56,51.66,51.54,51.6,92500.0,28.5845,28.64,28.5735,28.6067,92500.0
2011-11-14 11:00:00,51.58,51.63,51.57,51.6,72000.0,28.5956,28.6233,28.5901,28.6067,72000.0
2011-11-14 11:05:00,51.59,51.63,51.56,51.59,23000.0,28.6012,28.6233,28.5845,28.6012,23000.0
2011-11-14 11:10:00,51.6,51.6,51.53,51.53,21500.0,28.6067,28.6067,28.5679,28.5679,21500.0
2011-11-14 11:15:00,51.52,51.57,51.46,51.51,23500.0,28.5624,28.5901,28.5291,28.5568,23500.0
2011-11-14 11:20:00,51.45,51.56,51.43,51.56,36500.0,28.5236,28.5845,28.5125,28.5845,36500.0
2011-11-14 11:25:00,51.52,51.55,51.42,51.45,39000.0,28.5624,28.579,28.5069,28.5236,39000.0
2011-11-14 11:30:00,51.48,51.6,51.42,51.57,39500.0,28.5402,28.6067,28.5069,28.5901,39500.0
2011-11-14 11:35:00,51.57,51.61,51.47,51.5,34000.0,28.5901,28.6123,28.5346,28.5513,34000.0
2011-11-14 11:40:00,51.5,51.51,51.42,51.42,63000.0,28.5513,28.5568,28.5069,28.5069,63000.0
2011-11-14 11:45:00,51.45,51.52,51.42,51.49,50000.0,28.5236,28.5624,28.5069,28.5457,50000.0
2011-11-14 11:50:00,51.51,51.56,51.43,51.45,33500.0,28.5568,28.5845,28.5125,28.5236,33500.0
2011-11-14 11:55:00,51.47,51.49,51.42,51.42,23500.0,28.5346,28.5457,28.5069,28.5069,23500.0
2011-11-14 12:00:00,51.42,51.47,51.4,51.45,38500.0,28.5069,28.5346,28.4958,28.5236,38500.0
2011-11-14 12:05:00,51.41,51.53,51.4,51.51,20000.0,28.5014,28.5679,28.4958,28.5568,20000.0
2011-11-14 12:10:00,51.51,51.55,51.49,51.53,20000.0,28.5568,28.579,28.5457,28.5679,20000.0
2011-11-14 12:15:00,51.5,51.52,51.45,51.49,15000.0,28.5513,28.5624,28.5236,28.5457,15000.0
2011-11-14 12:20:00,51.47,51.52,51.41,51.52,14000.0,28.5346,28.5624,28.5014,28.5624,14000.0
2011-11-14 12:25:00,51.45,51.52,51.42,51.47,12000.0,28.5236,28.5624,28.5069,28.5346,12000.0
2011-11-14 12:30:00,51.46,51.52,51.44,51.45,9500.0,28.5291,28.5624,28.518,28.5236,9500.0
2011-11-14 12:35:00,51.45,51.54,51.45,51.54,17000.0,28.5236,28.5735,28.5236,28.5735,17000.0
2011-11-14 12:40:00,51.52,51.61,51.51,51.61,6500.0,28.5624,28.6123,28.5568,28.6123,6500.0
2011-11-14 12:45:00,51.62,51.63,51.55,51.63,8000.0,28.6178,28.6233,28.579,28.6233,8000.0
2011-11-14 12:50:00,51.62,51.67,51.61,51.61,11000.0,28.6178,28.6455,28.6123,28.6123,11000.0
2011-11-14 12:55:00,51.64,51.65,51.6,51.6,9500.0,28.6289,28.6344,28.6067,28.6067,9500.0
2011-11-14 13:00:00,51.59,51.62,51.55,51.6,14500.0,28.6012,28.6178,28.579,28.6067,14500.0
2011-11-14 13:05:00,51.58,51.6,51.56,51.59,11500.0,28.5956,28.6067,28.5845,28.6012,11500.0
2011-11-14 13:10:00,51.6,51.64,51.57,51.64,4000.0,28.6067,28.6289,28.5901,28.6289,4000.0
2011-11-14 13:15:00,51.65,51.65,51.57,51.64,8500.0,28.6344,28.6344,28.5901,28.6289,8500.0
2011-11-14 13:20:00,51.63,51.76,51.63,51.73,13000.0,28.6233,28.6954,28.6233,28.6788,13000.0
2011-11-14 13:25:00,51.71,51.8,51.71,51.8,20000.0,28.6677,28.7176,28.6677,28.7176,20000.0
2011-11-14 13:30:00,51.81,51.81,51.76,51.76,13000.0,28.7231,28.7231,28.6954,28.6954,13000.0
2011-11-14 13:35:00,51.76,51.83,51.75,51.8,18500.0,28.6954,28.7342,28.6899,28.7176,18500.0
2011-11-14 13:40:00,51.78,51.82,51.68,51.75,5000.0,28.7065,28.7287,28.6511,28.6899,5000.0
2011-11-14 13:45:00,51.76,51.77,51.67,51.71,8500.0,28.6954,28.701,28.6455,28.6677,8500.0
2011-11-14 13:50:00,51.76,51.76,51.73,51.74,5500.0,28.6954,28.6954,28.6788,28.6843,5500.0
2011-11-14 13:55:00,51.72,51.72,51.59,51.59,35000.0,28.6732,28.6732,28.6012,28.6012,35000.0
2011-11-14 14:00:00,51.62,51.62,51.52,51.52,40500.0,28.6178,28.6178,28.5624,28.5624,40500.0
2011-11-14 14:05:00,51.52,51.59,51.52,51.56,21500.0,28.5624,28.6012,28.5624,28.5845,21500.0
2011-11-14 14:10:00,51.56,51.59,51.53,51.54,43500.0,28.5845,28.6012,28.5679,28.5735,43500.0
2011-11-14 14:15:00,51.53,51.56,51.48,51.49,11500.0,28.5679,28.5845,28.5402,28.5457,11500.0
2011-11-14 14:20:00,51.52,51.56,51.51,51.54,12500.0,28.5624,28.5845,28.5568,28.5735,12500.0
2011-11-14 14:25:00,51.47,51.51,51.4,51.42,6500.0,28.5346,28.5568,28.4958,28.5069,6500.0
2011-11-14 14:30:00,51.45,51.52,51.41,51.43,58500.0,28.5236,28.5624,28.5014,28.5125,58500.0
2011-11-14 14:35:00,51.43,51.46,51.4,51.43,21000.0,28.5125,28.5291,28.4958,28.5125,21000.0
2011-11-14 14:40:00,51.48,51.48,51.4,51.44,34500.0,28.5402,28.5402,28.4958,28.518,34500.0
2011-11-14 14:45:00,51.44,51.44,51.38,51.38,22500.0,28.518,28.518,28.4847,28.4847,22500.0
2011-11-14 14:50:00,51.36,51.41,51.32,51.36,39000.0,28.4737,28.5014,28.4515,28.4737,39000.0
2011-11-14 14:55:00,51.31,51.38,51.29,51.38,20500.0,28.4459,28.4847,28.4349,28.4847,20500.0
2011-11-14 15:00:00,51.35,51.38,51.34,51.34,70500.0,28.4681,28.4847,28.4626,28.4626,70500.0
2011-11-14 15:05:00,51.33,51.38,51.3,51.33,16000.0,28.457,28.4847,28.4404,28.457,16000.0
2011-11-14 15:10:00,51.33,51.36,51.31,51.33,26500.0,28.457,28.4737,28.4459,28.457,26500.0
2011-11-14 15:15:00,51.32,51.35,51.28,51.34,29000.0,28.4515,28.4681,28.4293,28.4626,29000.0
2011-11-14 15:20:00,51.34,51.38,51.3,51.34,43500.0,28.4626,28.4847,28.4404,28.4626,43500.0
2011-11-14 15:25:00,51.33,51.37,51.32,51.34,67500.0,28.457,28.4792,28.4515,28.4626,67500.0
2011-11-14 15:30:00,51.36,51.39,51.33,51.36,88500.0,28.4737,28.4903,28.457,28.4737,88500.0
2011-11-14 15:35:00,51.34,51.39,51.32,51.36,74500.0,28.4626,28.4903,28.4515,28.4737,74500.0
2011-11-14 15:40:00,51.34,51.62,51.34,51.58,68500.0,28.4626,28.6178,28.4626,28.5956,68500.0
2011-11-14 15:45:00,51.59,51.63,51.5,51.51,60000.0,28.6012,28.6233,28.5513,28.5568,60000.0
2011-11-14 15:50:00,51.53,51.65,51.47,51.62,65000.0,28.5679,28.6344,28.5346,28.6178,65000.0
2011-11-14 15:55:00,51.63,51.63,51.47,51.58,190000.0,28.6233,28.6233,28.5346,28.5956,190000.0
2011-11-15 09:30:00,51.33,51.52,51.33,51.4,19500.0,28.457,28.5624,28.457,28.4958,19500.0
2011-11-15 09:35:00,51.36,51.5,51.28,51.37,55000.0,28.4737,28.5513,28.4293,28.4792,55000.0
2011-11-15 09:40:00,51.41,51.43,51.28,51.33,23000.0,28.5014,28.5125,28.4293,28.457,23000.0
2011-11-15 09:45:00,51.31,51.51,51.31,51.42,35000.0,28.4459,28.5568,28.4459,28.5069,35000.0
2011-11-15 09:50:00,51.42,51.45,51.35,51.41,13500.0,28.5069,28.5236,28.4681,28.5014,13500.0
2011-11-15 09:55:00,51.43,51.44,51.33,51.33,5500.0,28.5125,28.518,28.457,28.457,5500.0
2011-11-15 10:00:00,51.35,51.43,51.27,51.38,32500.0,28.4681,28.5125,28.4238,28.4847,32500.0
2011-11-15 10:05:00,51.4,51.43,51.32,51.32,19500.0,28.4958,28.5125,28.4515,28.4515,19500.0
2011-11-15 10:10:00,51.35,51.36,51.08,51.12,78000.0,28.4681,28.4737,28.3184,28.3406,78000.0
2011-11-15 10:15:00,51.1,51.16,51.02,51.02,24500.0,28.3295,28.3628,28.2852,28.2852,24500.0
2011-11-15 10:20:00,51.02,51.03,50.75,50.75,63500.0,28.2852,28.2907,28.1355,28.1355,63500.0
2011-11-15 10:25:00,50.77,50.95,50.77,50.94,9000.0,28.1466,28.2464,28.1466,28.2408,9000.0
2011-11-15 10:30:00,50.9,51.14,50.9,51.08,18000.0,28.2186,28.3517,28.2186,28.3184,18000.0
2011-11-15 10:35:00,51.07,51.09,50.99,51.0,7000.0,28.3129,28.324,28.2685,28.2741,7000.0
2011-11-15 10:40:00,50.95,51.04,50.9,51.02,7000.0,28.2464,28.2963,28.2186,28.2852,7000.0
2011-11-15 10:45:00,51.03,51.08,50.97,50.99,19000.0,28.2907,28.3184,28.2574,28.2685,19000.0
2011-11-15 10:50:00,50.99,51.06,50.98,51.03,7000.0,28.2685,28.3073,28.263,28.2907,7000.0
2011-11-15 10:55:00,51.02,51.12,51.02,51.06,39000.0,28.2852,28.3406,28.2852,28.3073,39000.0
2011-11-15 11:00:00,51.1,51.15,51.09,51.12,9000.0,28.3295,28.3572,28.324,28.3406,9000.0
2011-11-15 11:05:00,51.13,51.16,51.04,51.04,26500.0,28.3462,28.3628,28.2963,28.2963,26500.0
2011-11-15 11:10:00,51.09,51.17,51.07,51.17,13000.0,28.324,28.3683,28.3129,28.3683,13000.0
2011-11-15 11:15:00,51.18,51.19,51.03,51.03,20500.0,28.3739,28.3794,28.2907,28.2907,20500.0
2011-11-15 11:20:00,51.0,51.03,50.98,50.98,22500.0,28.2741,28.2907,28.263,28.263,22500.0
2011-11-15 11:25:00,50.98,51.03,50.93,50.99,8000.0,28.263,28.2907,28.2353,28.2685,8000.0
2011-11-15 11:30:00,51.0,51.02,50.93,50.93,15000.0,28.2741,28.2852,28.2353,28.2353,15000.0
2011-11-15 11:35:00,50.93,50.95,50.9,50.91,18000.0,28.2353,28.2464,28.2186,28.2242,18000.0
2011-11-15 11:40:00,50.92,51.01,50.92,50.94,18000.0,28.2297,28.2796,28.2297,28.2408,18000.0
2011-11-15 11:45:00,50.95,50.96,50.91,50.93,14500.0,28.2464,28.2519,28.2242,28.2353,14500.0
2011-11-15 11:50:00,50.94,50.95,50.9,50.94,4500.0,28.2408,28.2464,28.2186,28.2408,4500.0
2011-11-15 11:55:00,50.98,51.15,50.92,51.14,31000.0,28.263,28.3572,28.2297,28.3517,31000.0
2011-11-15 12:00:00,51.12,51.24,51.12,51.22,34500.0,28.3406,28.4071,28.3406,28.396,34500.0
2011-11-15 12:05:00,51.22,51.28,51.21,51.21,22500.0,28.396,28.4293,28.3905,28.3905,22500.0
2011-11-15 12:10:00,51.18,51.2,51.12,51.14,15000.0,28.3739,28.385,28.3406,28.3517,15000.0
2011-11-15 12:15:00,51.12,51.16,51.06,51.07,14500.0,28.3406,28.3628,28.3073,28.3129,14500.0
2011-11-15 12:20:00,51.07,51.13,51.07,51.12,29500.0,28.3129,28.3462,28.3129,28.3406,29500.0
2011-11-15 12:25:00,51.13,51.22,51.12,51.18,12000.0,28.3462,28.396,28.3406,28.3739,12000.0
2011-11-15 12:30:00,51.23,51.35,51.22,51.34,27500.0,28.4016,28.4681,28.396,28.4626,27500.0
2011-11-15 12:35:00,51.36,51.4,51.25,51.27,11000.0,28.4737,28.4958,28.4127,28.4238,11000.0
2011-11-15 12:40:00,51.3,51.39,51.27,51.37,12500.0,28.4404,28.4903,28.4238,28.4792,12500.0
2011-11-15 12:45:00,51.37,51.38,51.31,51.36,13500.0,28.4792,28.4847,28.4459,28.4737,13500.0
2011-11-15 12:50:00,51.38,51.4,51.36,51.4,6500.0,28.4847,28.4958,28.4737,28.4958,6500.0
2011-11-15 12:55:00,51.4,51.43,51.38,51.4,8500.0,28.4958,28.5125,28.4847,28.4958,8500.0
2011-11-15 13:00:00,51.43,51.59,51.42,51.59,15500.0,28.5125,28.6012,28.5069,28.6012,15500.0
2011-11-15 13:05:00,51.56,51.58,51.49,51.53,19500.0,28.5845,28.5956,28.5457,28.5679,19500.0
2011-11-15 13:10:00,51.55,51.58,51.47,51.47,8000.0,28.579,28.5956,28.5346,28.5346,8000.0
2011-11-15 13:15:00,51.46,51.49,51.4,51.42,14500.0,28.5291,28.5457,28.4958,28.5069,14500.0
2011-11-15 13:20:00,51.42,51.5,51.41,51.41,32000.0,28.5069,28.5513,28.5014,28.5014,32000.0
2011-11-15 13:25:00,51.42,51.53,51.41,51.53,12000.0,28.5069,28.5679,28.5014,28.5679,12000.0
2011-11-15 13:30:00,51.53,51.63,51.53,51.56,21500.0,28.5679,28.6233,28.5679,28.5845,21500.0
2011-11-15 13:35:00,51.58,51.75,51.58,51.69,18000.0,28.5956,28.6899,28.5956,28.6566,18000.0
2011-11-15 13:40:00,51.73,51.93,51.73,51.9,152000.0,28.6788,28.7897,28.6788,28.773,152000.0
2011-11-15 13:45:00,51.9,51.91,51.8,51.82,20500.0,28.773,28.7786,28.7176,28.7287,20500.0
2011-11-15 13:50:00,51.86,51.93,51.82,51.82,42000.0,28.7509,28.7897,28.7287,28.7287,42000.0
2011-11-15 13:55:00,51.82,51.9,51.81,51.88,26000.0,28.7287,28.773,28.7231,28.7619,26000.0
2011-11-15 14:00:00,51.9,51.94,51.89,51.9,27500.0,28.773,28.7952,28.7675,28.773,27500.0
2011-11-15 14:05:00,51.9,51.94,51.86,51.94,29000.0,28.773,28.7952,28.7509,28.7952,29000.0
2011-11-15 14:10:00,51.93,51.99,51.93,51.99,29000.0,28.7897,28.8229,28.7897,28.8229,29000.0
2011-11-15 14:15:00,51.98,52.0,51.9,51.9,35000.0,28.8174,28.8285,28.773,28.773,35000.0
2011-11-15 14:20:00,51.92,51.94,51.91,51.94,18500.0,28.7841,28.7952,28.7786,28.7952,18500.0
2011-11-15 14:25:00,51.96,51.98,51.92,51.96,14500.0,28.8063,28.8174,28.7841,28.8063,14500.0
2011-11-15 14:30:00,51.96,52.0,51.96,52.0,19500.0,28.8063,28.8285,28.8063,28.8285,19500.0
2011-11-15 14:35:00,51.96,51.99,51.95,51.99,20000.0,28.8063,28.8229,28.8008,28.8229,20000.0
2011-11-15 14:40:00,51.99,52.0,51.94,51.98,13000.0,28.8229,28.8285,28.7952,28.8174,13000.0
2011-11-15 14:45:00,51.98,52.0,51.94,51.97,17000.0,28.8174,28.8285,28.7952,28.8118,17000.0
2011-11-15 14:50:00,51.97,52.02,51.97,51.98,29500.0,28.8118,28.8396,28.8118,28.8174,29500.0
2011-11-15 14:55:00,52.0,52.0,51.94,51.94,12000.0,28.8285,28.8285,28.7952,28.7952,12000.0
2011-11-15 15:00:00,51.96,52.01,51.96,51.99,32500.0,28.8063,28.834,28.8063,28.8229,32500.0
2011-11-15 15:05:00,51.99,51.99,51.91,51.98,20500.0,28.8229,28.8229,28.7786,28.8174,20500.0
2011-11-15 15:10:00,51.96,51.98,51.92,51.95,98500.0,28.8063,28.8174,28.7841,28.8008,98500.0
2011-11-15 15:15:00,51.94,52.0,51.89,51.92,34500.0,28.7952,28.8285,28.7675,28.7841,34500.0
2011-11-15 15:20:00,51.93,51.98,51.91,51.94,88000.0,28.7897,28.8174,28.7786,28.7952,88000.0
2011-11-15 15:25:00,51.98,52.0,51.95,51.99,90000.0,28.8174,28.8285,28.8008,28.8229,90000.0
2011-11-15 15:30:00,51.99,52.0,51.88,51.91,37000.0,28.8229,28.8285,28.7619,28.7786,37000.0
2011-11-15 15:35:00,51.91,51.94,51.85,51.85,41500.0,28.7786,28.7952,28.7453,28.7453,41500.0
2011-11-15 15:40:00,51.82,51.87,51.76,51.78,48500.0,28.7287,28.7564,28.6954,28.7065,48500.0
2011-11-15 15:45:00,51.79,51.93,51.77,51.9,94500.0,28.712,28.7897,28.701,28.773,94500.0
2011-11-15 15:50:00,51.86,51.88,51.55,51.59,137000.0,28.7509,28.7619,28.579,28.6012,137000.0
2011-11-15 15:55:00,51.55,51.64,51.37,51.54,225500.0,28.579,28.6289,28.4792,28.5735,225500.0
2011-11-16 09:30:00,50.8,50.91,49.58,49.76,260500.0,28.1632,28.2242,27.4868,27.5866,260500.0
2011-11-16 09:35:00,49.66,49.86,49.65,49.78,140000.0,27.5312,27.6421,27.5256,27.5977,140000.0
2011-11-16 09:40:00,49.8,49.89,49.71,49.79,205000.0,27.6088,27.6587,27.5589,27.6033,205000.0
2011-11-16 09:45:00,49.76,49.87,49.7,49.86,135500.0,27.5866,27.6476,27.5534,27.6421,135500.0
2011-11-16 09:50:00,49.87,49.89,49.78,49.83,82500.0,27.6476,27.6587,27.5977,27.6254,82500.0
2011-11-16 09:55:00,49.81,49.96,49.78,49.85,163000.0,27.6144,27.6975,27.5977,27.6365,163000.0
2011-11-16 10:00:00,49.84,49.9,49.74,49.81,67500.0,27.631,27.6642,27.5755,27.6144,67500.0
2011-11-16 10:05:00,49.8,49.84,49.75,49.77,104500.0,27.6088,27.631,27.5811,27.5922,104500.0
2011-11-16 10:10:00,49.77,49.82,49.71,49.76,61000.0,27.5922,27.6199,27.5589,27.5866,61000.0
2011-11-16 10:15:00,49.76,49.85,49.71,49.74,27000.0,27.5866,27.6365,27.5589,27.5755,27000.0
2011-11-16 10:20:00,49.8,49.8,49.71,49.75,27500.0,27.6088,27.6088,27.5589,27.5811,27500.0
2011-11-16 10:25:00,49.77,49.82,49.7,49.74,50500.0,27.5922,27.6199,27.5534,27.5755,50500.0
2011-11-16 10:30:00,49.76,49.8,49.7,49.78,128000.0,27.5866,27.6088,27.5534,27.5977,128000.0
2011-11-16 10:35:00,49.76,49.86,49.73,49.78,57000.0,27.5866,27.6421,27.57,27.5977,57000.0
2011-11-16 10:40:00,49.8,49.8,49.72,49.78,20000.0,27.6088,27.6088,27.5645,27.5977,20000.0
2011-11-16 10:45:00,49.79,49.88,49.77,49.79,68500.0,27.6033,27.6532,27.5922,27.6033,68500.0
2011-11-16 10:50:00,49.82,49.82,49.8,49.8,38000.0,27.6199,27.6199,27.6088,27.6088,38000.0
2011-11-16 10:55:00,49.8,49.82,49.78,49.81,35000.0,27.6088,27.6199,27.5977,27.6144,35000.0
2011-11-16 11:00:00,49.81,49.95,49.8,49.89,89500.0,27.6144,27.692,27.6088,27.6587,89500.0
2011-11-16 11:05:00,49.89,49.95,49.85,49.92,52000.0,27.6587,27.692,27.6365,27.6753,52000.0
2011-11-16 11:10:00,49.92,49.93,49.81,49.87,45000.0,27.6753,27.6809,27.6144,27.6476,45000.0
2011-11-16 11:15:00,49.88,49.9,49.78,49.82,46000.0,27.6532,27.6642,27.5977,27.6199,46000.0
2011-11-16 11:20:00,49.8,49.84,49.79,49.82,41000.0,27.6088,27.631,27.6033,27.6199,41000.0
2011-11-16 11:25:00,49.82,49.84,49.75,49.79,35500.0,27.6199,27.631,27.5811,27.6033,35500.0
2011-11-16 11:30:00,49.79,49.83,49.7,49.72,31500.0,27.6033,27.6254,27.5534,27.5645,31500.0
2011-11-16 11:35:00,49.7,49.76,49.62,49.62,39500.0,27.5534,27.5866,27.509,27.509,39500.0
2011-11-16 11:40:00,49.63,49.66,49.6,49.61,66000.0,27.5146,27.5312,27.4979,27.5035,66000.0
2011-11-16 11:45:00,49.6,49.65,49.53,49.53,65500.0,27.4979,27.5256,27.4591,27.4591,65500.0
2011-11-16 11:50:00,49.52,49.52,49.37,49.4,89000.0,27.4536,27.4536,27.3704,27.387,89000.0
2011-11-16 11:55:00,49.36,49.38,49.3,49.33,51000.0,27.3649,27.376,27.3316,27.3482,51000.0
2011-11-16 12:00:00,49.34,49.38,49.26,49.38,53000.0,27.3538,27.376,27.3094,27.376,53000.0
2011-11-16 12:05:00,49.34,49.37,49.31,49.33,36000.0,27.3538,27.3704,27.3372,27.3482,36000.0
2011-11-16 12:10:00,49.35,49.36,49.27,49.3,29000.0,27.3593,27.3649,27.315,27.3316,29000.0
2011-11-16 12:15:00,49.27,49.29,49.24,49.24,51000.0,27.315,27.3261,27.2983,27.2983,51000.0
2011-11-16 12:20:00,49.24,49.29,49.22,49.22,45500.0,27.2983,27.3261,27.2873,27.2873,45500.0
2011-11-16 12:25:00,49.23,49.3,49.16,49.25,193500.0,27.2928,27.3316,27.254,27.3039,193500.0
2011-11-16 12:30:00,49.25,49.5,49.25,49.5,55500.0,27.3039,27.4425,27.3039,27.4425,55500.0
2011-11-16 12:35:00,49.47,49.63,49.46,49.62,80000.0,27.4259,27.5146,27.4203,27.509,80000.0
2011-11-16 12:40:00,49.63,49.63,49.53,49.58,66000.0,27.5146,27.5146,27.4591,27.4868,66000.0
2011-11-16 12:45:00,49.58,49.61,49.5,49.51,23000.0,27.4868,27.5035,27.4425,27.448,23000.0
2011-11-16 12:50:00,49.51,49.54,49.39,49.42,48000.0,27.448,27.4647,27.3815,27.3981,48000.0
2011-11-16 12:55:00,49.42,49.42,49.2,49.22,77000.0,27.3981,27.3981,27.2762,27.2873,77000.0
2011-11-16 13:00:00,49.23,49.32,49.23,49.24,34500.0,27.2928,27.3427,27.2928,27.2983,34500.0
2011-11-16 13:05:00,49.23,49.32,49.21,49.26,52000.0,27.2928,27.3427,27.2817,27.3094,52000.0
2011-11-16 13:10:00,49.26,49.3,49.23,49.28,37000.0,27.3094,27.3316,27.2928,27.3205,37000.0
2011-11-16 13:15:00,49.28,49.3,49.27,49.3,46000.0,27.3205,27.3316,27.315,27.3316,46000.0
2011-11-16 13:20:00,49.3,49.3,49.21,49.25,62000.0,27.3316,27.3316,27.2817,27.3039,62000.0
2011-11-16 13:25:00,49.25,49.27,49.22,49.26,68000.0,27.3039,27.315,27.2873,27.3094,68000.0
2011-11-16 13:30:00,49.26,49.26,49.18,49.18,85500.0,27.3094,27.3094,27.2651,27.2651,85500.0
2011-11-16 13:35:00,49.17,49.19,49.13,49.14,67500.0,27.2595,27.2706,27.2374,27.2429,67500.0
2011-11-16 13:40:00,49.16,49.18,49.11,49.15,44500.0,27.254,27.2651,27.2263,27.2485,44500.0
2011-11-16 13:45:00,49.17,49.23,49.13,49.22,45000.0,27.2595,27.2928,27.2374,27.2873,45000.0
2011-11-16 13:50:00,49.23,49.23,49.08,49.08,47500.0,27.2928,27.2928,27.2096,27.2096,47500.0
2011-11-16 13:55:00,49.07,49.1,48.96,48.97,97500.0,27.2041,27.2207,27.1431,27.1487,97500.0
2011-11-16 14:00:00,48.97,49.04,48.97,49.0,38500.0,27.1487,27.1875,27.1487,27.1653,38500.0
2011-11-16 14:05:00,49.0,49.02,48.93,48.98,61500.0,27.1653,27.1764,27.1265,27.1542,61500.0
2011-11-16 14:10:00,48.98,49.0,48.75,48.75,156500.0,27.1542,27.1653,27.0267,27.0267,156500.0
2011-11-16 14:15:00,48.75,48.79,48.69,48.73,110000.0,27.0267,27.0489,26.9934,27.0156,110000.0
2011-11-16 14:20:00,48.72,48.75,48.65,48.65,110000.0,27.0101,27.0267,26.9713,26.9713,110000.0
2011-11-16 14:25:00,48.66,48.66,48.48,48.51,156500.0,26.9768,26.9768,26.877,26.8936,156500.0
2011-11-16 14:30:00,48.52,48.83,48.52,48.81,155500.0,26.8992,27.071,26.8992,27.06,155500.0
2011-11-16 14:35:00,48.81,48.81,48.71,48.74,95000.0,27.06,27.06,27.0045,27.0211,95000.0
2011-11-16 14:40:00,48.72,48.72,48.51,48.54,137000.0,27.0101,27.0101,26.8936,26.9103,137000.0
2011-11-16 14:45:00,48.54,48.55,48.41,48.44,215500.0,26.9103,26.9158,26.8382,26.8548,215500.0
2011-11-16 14:50:00,48.43,48.43,48.16,48.25,288000.0,26.8493,26.8493,26.6996,26.7495,288000.0
2011-11-16 14:55:00,48.25,48.27,48.15,48.22,227500.0,26.7495,26.7606,26.6941,26.7329,227500.0
2011-11-16 15:00:00,48.21,48.47,48.15,48.41,273000.0,26.7273,26.8715,26.6941,26.8382,273000.0
2011-11-16 15:05:00,48.44,48.51,48.25,48.29,136500.0,26.8548,26.8936,26.7495,26.7717,136500.0
2011-11-16 15:10:00,48.3,48.33,48.13,48.2,217500.0,26.7772,26.7938,26.683,26.7218,217500.0
2011-11-16 15:15:00,48.2,48.21,48.06,48.16,137000.0,26.7218,26.7273,26.6442,26.6996,137000.0
2011-11-16 15:20:00,48.17,48.18,47.88,47.92,286000.0,26.7051,26.7107,26.5444,26.5665,286000.0
2011-11-16 15:25:00,47.89,48.03,47.79,48.0,294500.0,26.5499,26.6275,26.4945,26.6109,294500.0
2011-11-16 15:30:00,48.0,48.08,47.95,47.97,272500.0,26.6109,26.6552,26.5832,26.5943,272500.0
2011-11-16 15:35:00,47.97,48.06,47.94,48.05,290000.0,26.5943,26.6442,26.5776,26.6386,290000.0
2011-11-16 15:40:00,48.05,48.06,47.87,47.95,211000.0,26.6386,26.6442,26.5388,26.5832,211000.0
2011-11-16 15:45:00,47.94,48.19,47.93,48.0,264000.0,26.5776,26.7162,26.5721,26.6109,264000.0
2011-11-16 15:50:00,48.0,48.18,48.0,48.18,356500.0,26.6109,26.7107,26.6109,26.7107,356500.0
2011-11-16 15:55:00,48.18,48.31,48.1,48.27,574500.0,26.7107,26.7828,26.6663,26.7606,574500.0
2011-11-17 09:30:00,48.36,48.53,48.05,48.14,104500.0,26.8105,26.9047,26.6386,26.6885,104500.0
2011-11-17 09:35:00,48.1,48.19,47.68,47.72,130500.0,26.6663,26.7162,26.4335,26.4557,130500.0
2011-11-17 09:40:00,47.77,47.94,47.7,47.76,76000.0,26.4834,26.5776,26.4446,26.4778,76000.0
2011-11-17 09:45:00,47.77,47.85,47.58,47.62,91500.0,26.4834,26.5277,26.3781,26.4002,91500.0
2011-11-17 09:50:00,47.67,47.81,47.49,47.52,59000.0,26.4279,26.5056,26.3282,26.3448,59000.0
2011-11-17 09:55:00,47.58,47.85,47.56,47.72,78000.0,26.3781,26.5277,26.367,26.4557,78000.0
2011-11-17 10:00:00,47.65,47.71,47.6,47.6,62500.0,26.4169,26.4501,26.3891,26.3891,62500.0
2011-11-17 10:05:00,47.6,47.62,47.44,47.48,105500.0,26.3891,26.4002,26.3004,26.3226,105500.0
2011-11-17 10:10:00,47.5,47.63,47.48,47.49,97000.0,26.3337,26.4058,26.3226,26.3282,97000.0
2011-11-17 10:15:00,47.49,47.5,47.3,47.37,87000.0,26.3282,26.3337,26.2228,26.2616,87000.0
2011-11-17 10:20:00,47.37,47.46,47.32,47.37,65000.0,26.2616,26.3115,26.2339,26.2616,65000.0
2011-11-17 10:25:00,47.4,47.44,47.33,47.36,66500.0,26.2783,26.3004,26.2395,26.2561,66500.0
2011-11-17 10:30:00,47.38,47.47,47.31,47.42,51500.0,26.2672,26.3171,26.2284,26.2893,51500.0
2011-11-17 10:35:00,47.43,47.44,47.3,47.3,121500.0,26.2949,26.3004,26.2228,26.2228,121500.0
2011-11-17 10:40:00,47.34,47.34,47.05,47.08,147500.0,26.245,26.245,26.0842,26.1009,147500.0
2011-11-17 10:45:00,47.11,47.18,47.05,47.1,71500.0,26.1175,26.1563,26.0842,26.1119,71500.0
2011-11-17 10:50:00,47.13,47.38,47.1,47.34,93000.0,26.1286,26.2672,26.1119,26.245,93000.0
2011-11-17 10:55:00,47.36,47.53,47.33,47.36,133000.0,26.2561,26.3503,26.2395,26.2561,133000.0
2011-11-17 11:00:00,47.35,47.42,47.33,47.38,88000.0,26.2505,26.2893,26.2395,26.2672,88000.0
2011-11-17 11:05:00,47.4,47.42,47.34,47.4,55000.0,26.2783,26.2893,26.245,26.2783,55000.0
2011-11-17 11:10:00,47.4,47.52,47.37,47.48,113000.0,26.2783,26.3448,26.2616,26.3226,113000.0
2011-11-17 11:15:00,47.47,47.55,47.45,47.5,53000.0,26.3171,26.3614,26.306,26.3337,53000.0
2011-11-17 11:20:00,47.51,47.52,47.35,47.39,83000.0,26.3392,26.3448,26.2505,26.2727,83000.0
2011-11-17 11:25:00,47.43,47.48,47.37,47.46,47500.0,26.2949,26.3226,26.2616,26.3115,47500.0
2011-11-17 11:30:00,47.43,47.55,47.43,47.52,52500.0,26.2949,26.3614,26.2949,26.3448,52500.0
2011-11-17 11:35:00,47.48,47.58,47.44,47.57,49000.0,26.3226,26.3781,26.3004,26.3725,49000.0
2011-11-17 11:40:00,47.54,47.83,47.51,47.79,118500.0,26.3559,26.5167,26.3392,26.4945,118500.0
2011-11-17 11:45:00,47.8,47.87,47.78,47.82,240000.0,26.5,26.5388,26.4889,26.5111,240000.0
2011-11-17 11:50:00,47.82,48.0,47.8,47.84,195500.0,26.5111,26.6109,26.5,26.5222,195500.0
2011-11-17 11:55:00,47.86,47.87,47.75,47.86,38500.0,26.5333,26.5388,26.4723,26.5333,38500.0
2011-11-17 12:00:00,47.87,47.91,47.67,47.72,65000.0,26.5388,26.561,26.4279,26.4557,65000.0
2011-11-17 12:05:00,47.72,47.72,47.5,47.53,36500.0,26.4557,26.4557,26.3337,26.3503,36500.0
2011-11-17 12:10:00,47.49,47.52,47.41,47.5,61000.0,26.3282,26.3448,26.2838,26.3337,61000.0
2011-11-17 12:15:00,47.53,47.59,47.53,47.56,29500.0,26.3503,26.3836,26.3503,26.367,29500.0
2011-11-17 12:20:00,47.58,47.6,47.54,47.54,50500.0,26.3781,26.3891,26.3559,26.3559,50500.0
2011-11-17 12:25:00,47.53,47.6,47.5,47.58,63000.0,26.3503,26.3891,26.3337,26.3781,63000.0
2011-11-17 12:30:00,47.56,47.56,47.4,47.48,128500.0,26.367,26.367,26.2783,26.3226,128500.0
2011-11-17 12:35:00,47.48,47.52,47.26,47.34,107000.0,26.3226,26.3448,26.2006,26.245,107000.0
2011-11-17 12:40:00,47.3,47.45,47.06,47.44,111000.0,26.2228,26.306,26.0898,26.3004,111000.0
2011-11-17 12:45:00,47.46,47.55,47.33,47.33,33000.0,26.3115,26.3614,26.2395,26.2395,33000.0
2011-11-17 12:50:00,47.37,47.47,47.3,47.32,43000.0,26.2616,26.3171,26.2228,26.2339,43000.0
2011-11-17 12:55:00,47.3,47.3,47.07,47.26,78500.0,26.2228,26.2228,26.0953,26.2006,78500.0
2011-11-17 13:00:00,47.26,47.28,47.16,47.2,150000.0,26.2006,26.2117,26.1452,26.1674,150000.0
2011-11-17 13:05:00,47.2,47.32,47.17,47.26,43500.0,26.1674,26.2339,26.1508,26.2006,43500.0
2011-11-17 13:10:00,47.28,47.35,47.2,47.35,43500.0,26.2117,26.2505,26.1674,26.2505,43500.0
2011-11-17 13:15:00,47.35,47.6,47.3,47.58,85500.0,26.2505,26.3891,26.2228,26.3781,85500.0
2011-11-17 13:20:00,47.58,47.82,47.58,47.8,111000.0,26.3781,26.5111,26.3781,26.5,111000.0
2011-11-17 13:25:00,47.76,47.8,47.6,47.67,52000.0,26.4778,26.5,26.3891,26.4279,52000.0
2011-11-17 13:30:00,47.67,47.82,47.67,47.67,65500.0,26.4279,26.5111,26.4279,26.4279,65500.0
2011-11-17 13:35:00,47.65,47.77,47.65,47.71,52000.0,26.4169,26.4834,26.4169,26.4501,52000.0
2011-11-17 13:40:00,47.75,47.81,47.69,47.79,107000.0,26.4723,26.5056,26.439,26.4945,107000.0
2011-11-17 13:45:00,47.79,47.81,47.76,47.81,115000.0,26.4945,26.5056,26.4778,26.5056,115000.0
2011-11-17 13:50:00,47.76,47.81,47.64,47.65,45000.0,26.4778,26.5056,26.4113,26.4169,45000.0
2011-11-17 13:55:00,47.7,47.75,47.62,47.68,111500.0,26.4446,26.4723,26.4002,26.4335,111500.0
2011-11-17 14:00:00,47.64,47.7,47.64,47.65,88000.0,26.4113,26.4446,26.4113,26.4169,88000.0
2011-11-17 14:05:00,47.66,47.75,47.6,47.69,50000.0,26.4224,26.4723,26.3891,26.439,50000.0
2011-11-17 14:10:00,47.68,47.74,47.67,47.69,50000.0,26.4335,26.4668,26.4279,26.439,50000.0
2011-11-17 14:15:00,47.69,47.71,47.56,47.64,43500.0,26.439,26.4501,26.367,26.4113,43500.0
2011-11-17 14:20:00,47.61,47.7,47.57,47.59,49000.0,26.3947,26.4446,26.3725,26.3836,49000.0
2011-11-17 14:25:00,47.59,47.66,47.38,47.51,118000.0,26.3836,26.4224,26.2672,26.3392,118000.0
2011-11-17 14:30:00,47.52,47.56,47.4,47.47,76000.0,26.3448,26.367,26.2783,26.3171,76000.0
2011-11-17 14:35:00,47.5,47.5,47.34,47.42,43500.0,26.3337,26.3337,26.245,26.2893,43500.0
2011-11-17 14:40:00,47.42,47.6,47.4,47.59,41000.0,26.2893,26.3891,26.2783,26.3836,41000.0
2011-11-17 14:45:00,47.57,47.8,47.55,47.64,118000.0,26.3725,26.5,26.3614,26.4113,118000.0
2011-11-17 14:50:00,47.62,47.69,47.58,47.6,46000.0,26.4002,26.439,26.3781,26.3891,46000.0
2011-11-17 14:55:00,47.59,47.66,47.55,47.6,99000.0,26.3836,26.4224,26.3614,26.3891,99000.0
2011-11-17 15:00:00,47.57,47.65,47.51,47.6,68500.0,26.3725,26.4169,26.3392,26.3891,68500.0
2011-11-17 15:05:00,47.59,47.72,47.57,47.62,96500.0,26.3836,26.4557,26.3725,26.4002,96500.0
2011-11-17 15:10:00,47.62,47.7,47.57,47.6,73000.0,26.4002,26.4446,26.3725,26.3891,73000.0
2011-11-17 15:15:00,47.59,47.64,47.53,47.57,84500.0,26.3836,26.4113,26.3503,26.3725,84500.0
2011-11-17 15:20:00,47.57,47.76,47.56,47.67,106500.0,26.3725,26.4778,26.367,26.4279,106500.0
2011-11-17 15:25:00,47.67,47.7,47.56,47.58,102000.0,26.4279,26.4446,26.367,26.3781,102000.0
2011-11-17 15:30:00,47.61,47.62,47.46,47.5,149500.0,26.3947,26.4002,26.3115,26.3337,149500.0
2011-11-17 15:35:00,47.5,47.52,47.4,47.48,139500.0,26.3337,26.3448,26.2783,26.3226,139500.0
2011-11-17 15:40:00,47.46,47.5,47.39,47.43,107000.0,26.3115,26.3337,26.2727,26.2949,107000.0
2011-11-17 15:45:00,47.42,47.62,47.42,47.53,153000.0,26.2893,26.4002,26.2893,26.3503,153000.0
2011-11-17 15:50:00,47.53,47.6,47.5,47.59,275000.0,26.3503,26.3891,26.3337,26.3836,275000.0
2011-11-17 15:55:00,47.56,47.68,47.54,47.62,303500.0,26.367,26.4335,26.3559,26.4002,303500.0
2011-11-18 09:30:00,48.21,48.3,47.88,48.05,390500.0,26.7273,26.7772,26.5444,26.6386,390500.0
2011-11-18 09:35:00,48.01,48.02,47.5,47.53,232000.0,26.6164,26.622,26.3337,26.3503,232000.0
2011-11-18 09:40:00,47.55,47.63,47.4,47.52,275000.0,26.3614,26.4058,26.2783,26.3448,275000.0
2011-11-18 09:45:00,47.48,47.8,47.48,47.78,68500.0,26.3226,26.5,26.3226,26.4889,68500.0
2011-11-18 09:50:00,47.84,48.12,47.82,48.0,104000.0,26.5222,26.6774,26.5111,26.6109,104000.0
2011-11-18 09:55:00,47.97,48.1,47.97,48.04,48500.0,26.5943,26.6663,26.5943,26.6331,48500.0
2011-11-18 10:00:00,48.04,48.34,47.97,48.34,183000.0,26.6331,26.7994,26.5943,26.7994,183000.0
2011-11-18 10:05:00,48.29,48.8,48.29,48.79,166000.0,26.7717,27.0544,26.7717,27.0489,166000.0
2011-11-18 10:10:00,48.8,49.17,48.71,48.83,360000.0,27.0544,27.2595,27.0045,27.071,360000.0
2011-11-18 10:15:00,48.84,48.9,48.61,48.71,125000.0,27.0766,27.1099,26.9491,27.0045,125000.0
2011-11-18 10:20:00,48.72,48.95,48.62,48.85,128500.0,27.0101,27.1376,26.9546,27.0821,128500.0
2011-11-18 10:25:00,48.85,48.91,48.63,48.87,66000.0,27.0821,27.1154,26.9602,27.0932,66000.0
2011-11-18 10:30:00,48.91,49.26,48.85,49.26,136000.0,27.1154,27.3094,27.0821,27.3094,136000.0
2011-11-18 10:35:00,49.27,49.34,49.11,49.28,85000.0,27.315,27.3538,27.2263,27.3205,85000.0
2011-11-18 10:40:00,49.29,49.35,49.2,49.32,107000.0,27.3261,27.3593,27.2762,27.3427,107000.0
2011-11-18 10:45:00,49.25,49.34,49.23,49.3,91000.0,27.3039,27.3538,27.2928,27.3316,91000.0
2011-11-18 10:50:00,49.32,49.58,49.29,49.58,143000.0,27.3427,27.4868,27.3261,27.4868,143000.0
2011-11-18 10:55:00,49.54,49.75,49.54,49.59,144500.0,27.4647,27.5811,27.4647,27.4924,144500.0
2011-11-18 11:00:00,49.58,49.68,49.51,49.65,110000.0,27.4868,27.5423,27.448,27.5256,110000.0
2011-11-18 11:05:00,49.68,49.69,49.49,49.57,94000.0,27.5423,27.5478,27.4369,27.4813,94000.0
2011-11-18 11:10:00,49.56,49.67,49.55,49.67,52000.0,27.4758,27.5367,27.4702,27.5367,52000.0
2011-11-18 11:15:00,49.67,49.69,49.48,49.55,75000.0,27.5367,27.5478,27.4314,27.4702,75000.0
2011-11-18 11:20:00,49.56,49.61,49.55,49.56,20500.0,27.4758,27.5035,27.4702,27.4758,20500.0
2011-11-18 11:25:00,49.53,49.62,49.53,49.59,34500.0,27.4591,27.509,27.4591,27.4924,34500.0
2011-11-18 11:30:00,49.52,49.56,49.43,49.43,42000.0,27.4536,27.4758,27.4037,27.4037,42000.0
2011-11-18 11:35:00,49.43,49.48,49.4,49.48,43000.0,27.4037,27.4314,27.387,27.4314,43000.0
2011-11-18 11:40:00,49.52,49.53,49.46,49.51,33500.0,27.4536,27.4591,27.4203,27.448,33500.0
2011-11-18 11:45:00,49.51,49.53,49.31,49.35,39000.0,27.448,27.4591,27.3372,27.3593,39000.0
2011-11-18 11:50:00,49.36,49.47,49.33,49.35,40500.0,27.3649,27.4259,27.3482,27.3593,40500.0
2011-11-18 11:55:00,49.34,49.37,49.24,49.28,81500.0,27.3538,27.3704,27.2983,27.3205,81500.0
2011-11-18 12:00:00,49.24,49.25,48.98,48.98,72000.0,27.2983,27.3039,27.1542,27.1542,72000.0
2011-11-18 12:05:00,48.98,49.04,48.84,49.03,105500.0,27.1542,27.1875,27.0766,27.1819,105500.0
2011-11-18 12:10:00,49.03,49.17,49.03,49.03,21000.0,27.1819,27.2595,27.1819,27.1819,21000.0
2011-11-18 12:15:00,49.02,49.17,49.02,49.04,19500.0,27.1764,27.2595,27.1764,27.1875,19500.0
2011-11-18 12:20:00,49.01,49.03,48.95,49.02,16500.0,27.1708,27.1819,27.1376,27.1764,16500.0
2011-11-18 12:25:00,49.01,49.18,49.01,49.16,34500.0,27.1708,27.2651,27.1708,27.254,34500.0
2011-11-18 12:30:00,49.15,49.34,49.11,49.32,48500.0,27.2485,27.3538,27.2263,27.3427,48500.0
2011-11-18 12:35:00,49.37,49.59,49.34,49.57,42000.0,27.3704,27.4924,27.3538,27.4813,42000.0
2011-11-18 12:40:00,49.51,49.53,49.38,49.52,40000.0,27.448,27.4591,27.376,27.4536,40000.0
2011-11-18 12:45:00,49.48,49.58,49.47,49.51,67000.0,27.4314,27.4868,27.4259,27.448,67000.0
2011-11-18 12:50:00,49.51,49.53,49.43,49.53,83500.0,27.448,27.4591,27.4037,27.4591,83500.0
2011-11-18 12:55:00,49.53,49.57,49.48,49.5,67500.0,27.4591,27.4813,27.4314,27.4425,67500.0
2011-11-18 13:00:00,49.5,49.56,49.49,49.56,43500.0,27.4425,27.4758,27.4369,27.4758,43500.0
2011-11-18 13:05:00,49.52,49.61,49.49,49.61,41500.0,27.4536,27.5035,27.4369,27.5035,41500.0
2011-11-18 13:10:00,49.63,49.74,49.61,49.69,41500.0,27.5146,27.5755,27.5035,27.5478,41500.0
2011-11-18 13:15:00,49.7,49.76,49.66,49.75,37500.0,27.5534,27.5866,27.5312,27.5811,37500.0
2011-11-18 13:20:00,49.73,49.86,49.73,49.86,87500.0,27.57,27.6421,27.57,27.6421,87500.0
2011-11-18 13:25:00,49.85,49.9,49.75,49.79,71000.0,27.6365,27.6642,27.5811,27.6033,71000.0
2011-11-18 13:30:00,49.79,49.79,49.64,49.7,62500.0,27.6033,27.6033,27.5201,27.5534,62500.0
2011-11-18 13:35:00,49.72,49.74,49.66,49.72,72500.0,27.5645,27.5755,27.5312,27.5645,72500.0
2011-11-18 13:40:00,49.72,49.82,49.68,49.74,40000.0,27.5645,27.6199,27.5423,27.5755,40000.0
2011-11-18 13:45:00,49.78,49.84,49.74,49.8,32500.0,27.5977,27.631,27.5755,27.6088,32500.0
2011-11-18 13:50:00,49.82,49.9,49.78,49.88,41500.0,27.6199,27.6642,27.5977,27.6532,41500.0
2011-11-18 13:55:00,49.89,49.98,49.89,49.97,103000.0,27.6587,27.7086,27.6587,27.7031,103000.0
2011-11-18 14:00:00,49.95,49.98,49.89,49.98,82000.0,27.692,27.7086,27.6587,27.7086,82000.0
2011-11-18 14:05:00,49.98,50.0,49.95,49.97,58000.0,27.7086,27.7197,27.692,27.7031,58000.0
2011-11-18 14:10:00,49.97,50.17,49.97,50.1,140000.0,27.7031,27.8139,27.7031,27.7751,140000.0
2011-11-18 14:15:00,50.1,50.23,50.05,50.06,78500.0,27.7751,27.8472,27.7474,27.7529,78500.0
2011-11-18 14:20:00,50.05,50.07,49.94,49.96,43000.0,27.7474,27.7585,27.6864,27.6975,43000.0
2011-11-18 14:25:00,49.96,49.96,49.83,49.89,35500.0,27.6975,27.6975,27.6254,27.6587,35500.0
2011-11-18 14:30:00,49.91,49.97,49.83,49.84,65000.0,27.6698,27.7031,27.6254,27.631,65000.0
2011-11-18 14:35:00,49.83,49.89,49.83,49.87,41500.0,27.6254,27.6587,27.6254,27.6476,41500.0
2011-11-18 14:40:00,49.88,49.89,49.79,49.81,112500.0,27.6532,27.6587,27.6033,27.6144,112500.0
2011-11-18 14:45:00,49.8,49.82,49.73,49.82,51500.0,27.6088,27.6199,27.57,27.6199,51500.0
2011-11-18 14:50:00,49.81,49.86,49.76,49.83,55500.0,27.6144,27.6421,27.5866,27.6254,55500.0
2011-11-18 14:55:00,49.83,49.88,49.8,49.88,48000.0,27.6254,27.6532,27.6088,27.6532,48000.0
2011-11-18 15:00:00,49.88,49.91,49.77,49.85,60500.0,27.6532,27.6698,27.5922,27.6365,60500.0
2011-11-18 15:05:00,49.87,49.97,49.87,49.95,50000.0,27.6476,27.7031,27.6476,27.692,50000.0
2011-11-18 15:10:00,49.96,50.0,49.95,49.96,79500.0,27.6975,27.7197,27.692,27.6975,79500.0
2011-11-18 15:15:00,49.96,49.96,49.86,49.87,69500.0,27.6975,27.6975,27.6421,27.6476,69500.0
2011-11-18 15:20:00,49.86,49.9,49.71,49.71,82500.0,27.6421,27.6642,27.5589,27.5589,82500.0
2011-11-18 15:25:00,49.71,49.78,49.64,49.67,104500.0,27.5589,27.5977,27.5201,27.5367,104500.0
2011-11-18 15:30:00,49.68,49.68,49.53,49.61,145500.0,27.5423,27.5423,27.4591,27.5035,145500.0
2011-11-18 15:35:00,49.62,49.73,49.57,49.58,107500.0,27.509,27.57,27.4813,27.4868,107500.0
2011-11-18 15:40:00,49.58,49.75,49.58,49.71,119500.0,27.4868,27.5811,27.4868,27.5589,119500.0
2011-11-18 15:45:00,49.67,49.88,49.67,49.83,188000.0,27.5367,27.6532,27.5367,27.6254,188000.0
2011-11-18 15:50:00,49.8,49.84,49.74,49.8,183500.0,27.6088,27.631,27.5755,27.6088,183500.0
2011-11-18 15:55:00,49.8,49.85,49.65,49.84,495500.0,27.6088,27.6365,27.5256,27.631,495500.0
2011-11-21 09:30:00,48.74,49.3,48.5,48.5,94000.0,27.0211,27.3316,26.8881,26.8881,94000.0
2011-11-21 09:35:00,48.5,48.56,47.91,48.0,72500.0,26.8881,26.9214,26.561,26.6109,72500.0
2011-11-21 09:40:00,48.01,48.2,47.93,48.12,117000.0,26.6164,26.7218,26.5721,26.6774,117000.0
2011-11-21 09:45:00,48.2,48.25,48.14,48.2,78500.0,26.7218,26.7495,26.6885,26.7218,78500.0
2011-11-21 09:50:00,48.2,48.25,48.14,48.17,71500.0,26.7218,26.7495,26.6885,26.7051,71500.0
2011-11-21 09:55:00,48.16,48.23,48.04,48.06,42000.0,26.6996,26.7384,26.6331,26.6442,42000.0
2011-11-21 10:00:00,48.03,48.21,47.91,48.17,100000.0,26.6275,26.7273,26.561,26.7051,100000.0
2011-11-21 10:05:00,48.16,48.16,47.83,48.09,97000.0,26.6996,26.6996,26.5167,26.6608,97000.0
2011-11-21 10:10:00,48.09,48.36,48.01,48.15,158500.0,26.6608,26.8105,26.6164,26.6941,158500.0
2011-11-21 10:15:00,48.33,48.35,48.11,48.11,30000.0,26.7938,26.8049,26.6719,26.6719,30000.0
2011-11-21 10:20:00,48.1,48.12,48.05,48.12,19000.0,26.6663,26.6774,26.6386,26.6774,19000.0
2011-11-21 10:25:00,48.15,48.25,48.14,48.25,32500.0,26.6941,26.7495,26.6885,26.7495,32500.0
2011-11-21 10:30:00,48.25,48.27,48.13,48.27,52500.0,26.7495,26.7606,26.683,26.7606,52500.0
2011-11-21 10:35:00,48.2,48.3,48.18,48.23,41000.0,26.7218,26.7772,26.7107,26.7384,41000.0
2011-11-21 10:40:00,48.25,48.43,48.23,48.43,17000.0,26.7495,26.8493,26.7384,26.8493,17000.0
2011-11-21 10:45:00,48.4,48.5,48.28,48.28,39500.0,26.8327,26.8881,26.7661,26.7661,39500.0
2011-11-21 10:50:00,48.3,48.45,48.3,48.35,34500.0,26.7772,26.8604,26.7772,26.8049,34500.0
2011-11-21 10:55:00,48.31,48.31,48.19,48.19,43000.0,26.7828,26.7828,26.7162,26.7162,43000.0
2011-11-21 11:00:00,48.19,48.2,48.14,48.19,35500.0,26.7162,26.7218,26.6885,26.7162,35500.0
2011-11-21 11:05:00,48.18,48.18,48.07,48.08,95000.0,26.7107,26.7107,26.6497,26.6552,95000.0
2011-11-21 11:10:00,48.1,48.26,48.09,48.25,87000.0,26.6663,26.755,26.6608,26.7495,87000.0
2011-11-21 11:15:00,48.28,48.34,48.26,48.32,44500.0,26.7661,26.7994,26.755,26.7883,44500.0
2011-11-21 11:20:00,48.28,48.34,48.22,48.32,30500.0,26.7661,26.7994,26.7329,26.7883,30500.0
2011-11-21 11:25:00,48.32,48.44,48.3,48.38,32000.0,26.7883,26.8548,26.7772,26.8216,32000.0
2011-11-21 11:30:00,48.4,48.48,48.38,48.38,97000.0,26.8327,26.877,26.8216,26.8216,97000.0
2011-11-21 11:35:00,48.39,48.4,47.83,47.88,278500.0,26.8271,26.8327,26.5167,26.5444,278500.0
2011-11-21 11:40:00,47.86,48.23,47.8,47.99,147000.0,26.5333,26.7384,26.5,26.6054,147000.0
2011-11-21 11:45:00,47.99,48.19,47.95,48.18,37000.0,26.6054,26.7162,26.5832,26.7107,37000.0
2011-11-21 11:50:00,48.18,48.24,48.13,48.22,25000.0,26.7107,26.744,26.683,26.7329,25000.0
2011-11-21 11:55:00,48.22,48.22,48.13,48.18,8500.0,26.7329,26.7329,26.683,26.7107,8500.0
2011-11-21 12:00:00,48.14,48.21,48.0,48.14,96500.0,26.6885,26.7273,26.6109,26.6885,96500.0
2011-11-21 12:05:00,48.15,48.2,48.0,48.0,46500.0,26.6941,26.7218,26.6109,26.6109,46500.0
2011-11-21 12:10:00,48.0,48.16,48.0,48.16,174000.0,26.6109,26.6996,26.6109,26.6996,174000.0
2011-11-21 12:15:00,48.14,48.2,48.05,48.17,78500.0,26.6885,26.7218,26.6386,26.7051,78500.0
2011-11-21 12:20:00,48.11,48.17,48.03,48.03,29000.0,26.6719,26.7051,26.6275,26.6275,29000.0
2011-11-21 12:25:00,48.0,48.04,47.92,47.92,51000.0,26.6109,26.6331,26.5665,26.5665,51000.0
2011-11-21 12:30:00,47.97,48.11,47.92,48.01,85000.0,26.5943,26.6719,26.5665,26.6164,85000.0
2011-11-21 12:35:00,48.03,48.07,47.93,48.03,50500.0,26.6275,26.6497,26.5721,26.6275,50500.0
2011-11-21 12:40:00,48.01,48.05,48.0,48.05,30000.0,26.6164,26.6386,26.6109,26.6386,30000.0
2011-11-21 12:45:00,48.0,48.25,47.93,48.1,124000.0,26.6109,26.7495,26.5721,26.6663,124000.0
2011-11-21 12:50:00,48.11,48.11,47.99,47.99,5000.0,26.6719,26.6719,26.6054,26.6054,5000.0
2011-11-21 12:55:00,47.98,48.02,47.91,47.99,43000.0,26.5998,26.622,26.561,26.6054,43000.0
2011-11-21 13:00:00,48.0,48.02,47.94,47.99,57000.0,26.6109,26.622,26.5776,26.6054,57000.0
2011-11-21 13:05:00,48.0,48.26,47.98,48.26,50000.0,26.6109,26.755,26.5998,26.755,50000.0
2011-11-21 13:10:00,48.24,48.3,48.17,48.17,27000.0,26.744,26.7772,26.7051,26.7051,27000.0
2011-11-21 13:15:00,48.13,48.19,48.07,48.19,26500.0,26.683,26.7162,26.6497,26.7162,26500.0
2011-11-21 13:20:00,48.18,48.25,48.16,48.16,44000.0,26.7107,26.7495,26.6996,26.6996,44000.0
2011-11-21 13:25:00,48.16,48.19,48.04,48.04,13000.0,26.6996,26.7162,26.6331,26.6331,13000.0
2011-11-21 13:30:00,48.11,48.33,48.03,48.03,101000.0,26.6719,26.7938,26.6275,26.6275,101000.0
2011-11-21 13:35:00,48.03,48.28,48.03,48.1,55500.0,26.6275,26.7661,26.6275,26.6663,55500.0
2011-11-21 13:40:00,48.04,48.12,48.02,48.03,126000.0,26.6331,26.6774,26.622,26.6275,126000.0
2011-11-21 13:45:00,48.03,48.1,47.98,48.07,23500.0,26.6275,26.6663,26.5998,26.6497,23500.0
2011-11-21 13:50:00,48.02,48.2,48.0,48.15,13000.0,26.622,26.7218,26.6109,26.6941,13000.0
2011-11-21 13:55:00,48.14,48.14,47.98,48.04,52500.0,26.6885,26.6885,26.5998,26.6331,52500.0
2011-11-21 14:00:00,48.1,48.1,48.0,48.1,18500.0,26.6663,26.6663,26.6109,26.6663,18500.0
2011-11-21 14:05:00,48.05,48.15,48.05,48.13,35000.0,26.6386,26.6941,26.6386,26.683,35000.0
2011-11-21 14:10:00,48.15,48.31,48.1,48.3,23000.0,26.6941,26.7828,26.6663,26.7772,23000.0
2011-11-21 14:15:00,48.3,48.63,48.3,48.38,78000.0,26.7772,26.9602,26.7772,26.8216,78000.0
2011-11-21 14:20:00,48.38,48.41,48.27,48.35,18500.0,26.8216,26.8382,26.7606,26.8049,18500.0
2011-11-21 14:25:00,48.33,48.41,48.32,48.41,12500.0,26.7938,26.8382,26.7883,26.8382,12500.0
2011-11-21 14:30:00,48.42,48.53,48.4,48.44,15000.0,26.8437,26.9047,26.8327,26.8548,15000.0
2011-11-21 14:35:00,48.44,48.47,48.37,48.37,17000.0,26.8548,26.8715,26.816,26.816,17000.0
2011-11-21 14:40:00,48.36,48.48,48.35,48.48,23500.0,26.8105,26.877,26.8049,26.877,23500.0
2011-11-21 14:45:00,48.43,48.61,48.34,48.41,37500.0,26.8493,26.9491,26.7994,26.8382,37500.0
2011-11-21 14:50:00,48.41,48.41,48.21,48.21,24500.0,26.8382,26.8382,26.7273,26.7273,24500.0
2011-11-21 14:55:00,48.23,48.24,48.16,48.19,45500.0,26.7384,26.744,26.6996,26.7162,45500.0
2011-11-21 15:00:00,48.2,48.3,48.12,48.16,49500.0,26.7218,26.7772,26.6774,26.6996,49500.0
2011-11-21 15:05:00,48.1,48.26,48.1,48.24,31500.0,26.6663,26.755,26.6663,26.744,31500.0
2011-11-21 15:10:00,48.24,48.34,48.21,48.28,17500.0,26.744,26.7994,26.7273,26.7661,17500.0
2011-11-21 15:15:00,48.29,48.32,48.24,48.31,17000.0,26.7717,26.7883,26.744,26.7828,17000.0
2011-11-21 15:20:00,48.33,48.43,48.31,48.42,25500.0,26.7938,26.8493,26.7828,26.8437,25500.0
2011-11-21 15:25:00,48.41,48.7,48.41,48.57,91500.0,26.8382,26.999,26.8382,26.9269,91500.0
2011-11-21 15:30:00,48.56,48.68,48.45,48.45,53000.0,26.9214,26.9879,26.8604,26.8604,53000.0
2011-11-21 15:35:00,48.48,48.69,48.48,48.57,32500.0,26.877,26.9934,26.877,26.9269,32500.0
2011-11-21 15:40:00,48.57,48.57,48.43,48.43,37000.0,26.9269,26.9269,26.8493,26.8493,37000.0
2011-11-21 15:45:00,48.44,48.53,48.4,48.51,63000.0,26.8548,26.9047,26.8327,26.8936,63000.0
2011-11-21 15:50:00,48.54,48.59,48.31,48.4,113000.0,26.9103,26.938,26.7828,26.8327,113000.0
2011-11-21 15:55:00,48.4,48.46,48.28,48.3,211500.0,26.8327,26.8659,26.7661,26.7772,211500.0
2011-11-22 09:30:00,48.16,48.19,47.81,48.09,136000.0,26.6996,26.7162,26.5056,26.6608,136000.0
2011-11-22 09:35:00,48.08,48.15,48.0,48.14,26000.0,26.6552,26.6941,26.6109,26.6885,26000.0
2011-11-22 09:40:00,48.14,48.64,48.14,48.23,284500.0,26.6885,26.9657,26.6885,26.7384,284500.0
2011-11-22 09:45:00,48.2,48.74,47.95,48.55,219500.0,26.7218,27.0211,26.5832,26.9158,219500.0
2011-11-22 09:50:00,48.51,48.57,48.46,48.48,45500.0,26.8936,26.9269,26.8659,26.877,45500.0
2011-11-22 09:55:00,48.6,48.6,48.15,48.23,37500.0,26.9435,26.9435,26.6941,26.7384,37500.0
2011-11-22 10:00:00,48.24,48.37,48.1,48.23,70000.0,26.744,26.816,26.6663,26.7384,70000.0
2011-11-22 10:05:00,48.25,48.25,48.1,48.16,9000.0,26.7495,26.7495,26.6663,26.6996,9000.0
2011-11-22 10:10:00,48.16,48.4,48.16,48.2,24000.0,26.6996,26.8327,26.6996,26.7218,24000.0
2011-11-22 10:15:00,48.17,48.44,48.17,48.21,29000.0,26.7051,26.8548,26.7051,26.7273,29000.0
2011-11-22 10:20:00,48.2,48.2,48.12,48.14,15000.0,26.7218,26.7218,26.6774,26.6885,15000.0
2011-11-22 10:25:00,48.13,48.24,48.07,48.07,18500.0,26.683,26.744,26.6497,26.6497,18500.0
2011-11-22 10:30:00,48.05,48.2,48.02,48.1,47500.0,26.6386,26.7218,26.622,26.6663,47500.0
2011-11-22 10:35:00,48.06,48.15,48.02,48.13,61000.0,26.6442,26.6941,26.622,26.683,61000.0
2011-11-22 10:40:00,48.11,48.14,48.05,48.09,19500.0,26.6719,26.6885,26.6386,26.6608,19500.0
2011-11-22 10:45:00,48.09,48.19,48.01,48.1,26000.0,26.6608,26.7162,26.6164,26.6663,26000.0
2011-11-22 10:50:00,48.13,48.37,48.07,48.35,54500.0,26.683,26.816,26.6497,26.8049,54500.0
2011-11-22 10:55:00,48.34,48.36,48.0,48.33,50000.0,26.7994,26.8105,26.6109,26.7938,50000.0
2011-11-22 11:00:00,48.23,48.29,48.12,48.12,11500.0,26.7384,26.7717,26.6774,26.6774,11500.0
2011-11-22 11:05:00,48.09,48.36,48.0,48.3,62500.0,26.6608,26.8105,26.6109,26.7772,62500.0
2011-11-22 11:10:00,48.24,48.32,48.15,48.32,31500.0,26.744,26.7883,26.6941,26.7883,31500.0
2011-11-22 11:15:00,48.32,48.37,48.15,48.3,23000.0,26.7883,26.816,26.6941,26.7772,23000.0
2011-11-22 11:20:00,48.36,48.36,48.13,48.21,10500.0,26.8105,26.8105,26.683,26.7273,10500.0
2011-11-22 11:25:00,48.27,48.39,48.2,48.31,22000.0,26.7606,26.8271,26.7218,26.7828,22000.0
2011-11-22 11:30:00,48.34,48.49,48.31,48.39,20500.0,26.7994,26.8826,26.7828,26.8271,20500.0
2011-11-22 11:35:00,48.37,48.43,48.24,48.24,27500.0,26.816,26.8493,26.744,26.744,27500.0
2011-11-22 11:40:00,48.27,48.29,48.21,48.21,10000.0,26.7606,26.7717,26.7273,26.7273,10000.0
2011-11-22 11:45:00,48.19,48.19,48.07,48.1,30500.0,26.7162,26.7162,26.6497,26.6663,30500.0
2011-11-22 11:50:00,48.1,48.12,48.02,48.1,14000.0,26.6663,26.6774,26.622,26.6663,14000.0
2011-11-22 11:55:00,48.1,48.23,48.07,48.18,36000.0,26.6663,26.7384,26.6497,26.7107,36000.0
2011-11-22 12:00:00,48.2,48.38,48.18,48.32,27000.0,26.7218,26.8216,26.7107,26.7883,27000.0
2011-11-22 12:05:00,48.35,48.47,48.3,48.43,23500.0,26.8049,26.8715,26.7772,26.8493,23500.0
2011-11-22 12:10:00,48.44,48.45,48.36,48.39,11000.0,26.8548,26.8604,26.8105,26.8271,11000.0
2011-11-22 12:15:00,48.39,48.51,48.36,48.45,13000.0,26.8271,26.8936,26.8105,26.8604,13000.0
2011-11-22 12:20:00,48.45,48.5,48.41,48.41,8500.0,26.8604,26.8881,26.8382,26.8382,8500.0
2011-11-22 12:25:00,48.41,48.42,48.29,48.32,10500.0,26.8382,26.8437,26.7717,26.7883,10500.0
2011-11-22 12:30:00,48.34,48.6,48.32,48.6,24000.0,26.7994,26.9435,26.7883,26.9435,24000.0
2011-11-22 12:35:00,48.6,48.6,48.39,48.44,10500.0,26.9435,26.9435,26.8271,26.8548,10500.0
2011-11-22 12:40:00,48.39,48.56,48.38,48.49,37500.0,26.8271,26.9214,26.8216,26.8826,37500.0
2011-11-22 12:45:00,48.52,48.52,48.39,48.4,16000.0,26.8992,26.8992,26.8271,26.8327,16000.0
2011-11-22 12:50:00,48.42,48.45,48.38,48.4,9000.0,26.8437,26.8604,26.8216,26.8327,9000.0
2011-11-22 12:55:00,48.42,48.55,48.38,48.55,23500.0,26.8437,26.9158,26.8216,26.9158,23500.0
2011-11-22 13:00:00,48.58,48.62,48.52,48.61,18500.0,26.9324,26.9546,26.8992,26.9491,18500.0
2011-11-22 13:05:00,48.6,48.62,48.43,48.44,19000.0,26.9435,26.9546,26.8493,26.8548,19000.0
2011-11-22 13:10:00,48.47,48.54,48.45,48.51,27000.0,26.8715,26.9103,26.8604,26.8936,27000.0
2011-11-22 13:15:00,48.5,48.57,48.45,48.5,39000.0,26.8881,26.9269,26.8604,26.8881,39000.0
2011-11-22 13:20:00,48.52,48.54,48.45,48.45,11000.0,26.8992,26.9103,26.8604,26.8604,11000.0
2011-11-22 13:25:00,48.46,48.5,48.4,48.4,16000.0,26.8659,26.8881,26.8327,26.8327,16000.0
2011-11-22 13:30:00,48.4,48.45,48.4,48.45,7500.0,26.8327,26.8604,26.8327,26.8604,7500.0
2011-11-22 13:35:00,48.45,48.45,48.37,48.38,10500.0,26.8604,26.8604,26.816,26.8216,10500.0
2011-11-22 13:40:00,48.37,48.45,48.37,48.38,12500.0,26.816,26.8604,26.816,26.8216,12500.0
2011-11-22 13:45:00,48.37,48.37,48.24,48.28,33500.0,26.816,26.816,26.744,26.7661,33500.0
2011-11-22 13:50:00,48.27,48.27,48.16,48.16,40000.0,26.7606,26.7606,26.6996,26.6996,40000.0
2011-11-22 13:55:00,48.16,48.17,48.06,48.12,24000.0,26.6996,26.7051,26.6442,26.6774,24000.0
2011-11-22 14:00:00,48.15,48.32,48.13,48.18,41500.0,26.6941,26.7883,26.683,26.7107,41500.0
2011-11-22 14:05:00,48.18,48.2,48.1,48.2,31500.0,26.7107,26.7218,26.6663,26.7218,31500.0
2011-11-22 14:10:00,48.19,48.19,48.16,48.19,1500.0,26.7162,26.7162,26.6996,26.7162,1500.0
2011-11-22 14:15:00,48.18,48.18,48.12,48.12,6000.0,26.7107,26.7107,26.6774,26.6774,6000.0
2011-11-22 14:20:00,48.06,48.25,48.02,48.18,88500.0,26.6442,26.7495,26.622,26.7107,88500.0
2011-11-22 14:25:00,48.19,48.22,48.13,48.13,18000.0,26.7162,26.7329,26.683,26.683,18000.0
2011-11-22 14:30:00,48.1,48.3,48.1,48.2,24000.0,26.6663,26.7772,26.6663,26.7218,24000.0
2011-11-22 14:35:00,48.2,48.21,48.15,48.16,11000.0,26.7218,26.7273,26.6941,26.6996,11000.0
2011-11-22 14:40:00,48.19,48.19,48.09,48.17,14000.0,26.7162,26.7162,26.6608,26.7051,14000.0
2011-11-22 14:45:00,48.13,48.18,48.04,48.06,10000.0,26.683,26.7107,26.6331,26.6442,10000.0
2011-11-22 14:50:00,48.04,48.1,48.0,48.03,88000.0,26.6331,26.6663,26.6109,26.6275,88000.0
2011-11-22 14:55:00,48.03,48.08,48.01,48.01,21500.0,26.6275,26.6552,26.6164,26.6164,21500.0
2011-11-22 15:00:00,48.05,48.29,48.05,48.18,73000.0,26.6386,26.7717,26.6386,26.7107,73000.0
2011-11-22 15:05:00,48.13,48.35,48.02,48.21,101500.0,26.683,26.8049,26.622,26.7273,101500.0
2011-11-22 15:10:00,48.15,48.16,48.11,48.14,19500.0,26.6941,26.6996,26.6719,26.6885,19500.0
2011-11-22 15:15:00,48.12,48.12,48.04,48.11,53000.0,26.6774,26.6774,26.6331,26.6719,53000.0
2011-11-22 15:20:00,48.12,48.2,48.11,48.2,47000.0,26.6774,26.7218,26.6719,26.7218,47000.0
2011-11-22 15:25:00,48.2,48.23,48.07,48.1,35500.0,26.7218,26.7384,26.6497,26.6663,35500.0
2011-11-22 15:30:00,48.1,48.23,48.1,48.15,34500.0,26.6663,26.7384,26.6663,26.6941,34500.0
2011-11-22 15:35:00,48.15,48.21,48.08,48.08,31500.0,26.6941,26.7273,26.6552,26.6552,31500.0
2011-11-22 15:40:00,48.08,48.12,48.06,48.1,49000.0,26.6552,26.6774,26.6442,26.6663,49000.0
2011-11-22 15:45:00,48.07,48.16,48.07,48.12,47000.0,26.6497,26.6996,26.6497,26.6774,47000.0
2011-11-22 15:50:00,48.11,48.15,48.04,48.15,58500.0,26.6719,26.6941,26.6331,26.6941,58500.0
2011-11-22 15:55:00,48.15,48.23,48.1,48.11,140500.0,26.6941,26.7384,26.6663,26.6719,140500.0
2011-11-23 09:30:00,47.25,47.69,47.1,47.33,227500.0,26.1951,26.439,26.1119,26.2395,227500.0
2011-11-23 09:35:00,47.32,47.73,47.28,47.68,242500.0,26.2339,26.4612,26.2117,26.4335,242500.0
2011-11-23 09:40:00,47.65,47.65,47.13,47.41,128500.0,26.4169,26.4169,26.1286,26.2838,128500.0
2011-11-23 09:45:00,47.45,47.71,47.36,47.55,201000.0,26.306,26.4501,26.2561,26.3614,201000.0
2011-11-23 09:50:00,47.56,48.13,47.55,47.85,105000.0,26.367,26.683,26.3614,26.5277,105000.0
2011-11-23 09:55:00,47.85,48.2,47.83,48.04,117000.0,26.5277,26.7218,26.5167,26.6331,117000.0
2011-11-23 10:00:00,48.05,48.13,47.87,47.95,58000.0,26.6386,26.683,26.5388,26.5832,58000.0
2011-11-23 10:05:00,47.9,48.07,47.89,48.0,83500.0,26.5555,26.6497,26.5499,26.6109,83500.0
2011-11-23 10:10:00,47.99,48.12,47.95,48.05,113000.0,26.6054,26.6774,26.5832,26.6386,113000.0
2011-11-23 10:15:00,48.08,48.08,47.92,47.92,64500.0,26.6552,26.6552,26.5665,26.5665,64500.0
2011-11-23 10:20:00,47.92,47.95,47.86,47.91,108500.0,26.5665,26.5832,26.5333,26.561,108500.0
2011-11-23 10:25:00,47.91,47.94,47.8,47.81,19500.0,26.561,26.5776,26.5,26.5056,19500.0
2011-11-23 10:30:00,47.83,47.87,47.81,47.86,10000.0,26.5167,26.5388,26.5056,26.5333,10000.0
2011-11-23 10:35:00,47.86,47.99,47.86,47.96,25000.0,26.5333,26.6054,26.5333,26.5887,25000.0
2011-11-23 10:40:00,47.97,48.02,47.88,48.01,90000.0,26.5943,26.622,26.5444,26.6164,90000.0
2011-11-23 10:45:00,48.07,48.13,48.07,48.09,29000.0,26.6497,26.683,26.6497,26.6608,29000.0
2011-11-23 10:50:00,48.1,48.13,48.07,48.09,12000.0,26.6663,26.683,26.6497,26.6608,12000.0
2011-11-23 10:55:00,48.12,48.21,48.11,48.21,44500.0,26.6774,26.7273,26.6719,26.7273,44500.0
2011-11-23 11:00:00,48.25,48.45,48.25,48.32,44500.0,26.7495,26.8604,26.7495,26.7883,44500.0
2011-11-23 11:05:00,48.3,48.3,48.11,48.11,9000.0,26.7772,26.7772,26.6719,26.6719,9000.0
2011-11-23 11:10:00,48.08,48.09,47.91,47.96,39500.0,26.6552,26.6608,26.561,26.5887,39500.0
2011-11-23 11:15:00,47.96,48.06,47.9,48.06,42000.0,26.5887,26.6442,26.5555,26.6442,42000.0
2011-11-23 11:20:00,48.08,48.08,47.99,48.01,21000.0,26.6552,26.6552,26.6054,26.6164,21000.0
2011-11-23 11:25:00,48.0,48.03,47.9,47.95,36000.0,26.6109,26.6275,26.5555,26.5832,36000.0
2011-11-23 11:30:00,47.95,47.95,47.64,47.64,53500.0,26.5832,26.5832,26.4113,26.4113,53500.0
2011-11-23 11:35:00,47.68,48.0,47.63,48.0,115000.0,26.4335,26.6109,26.4058,26.6109,115000.0
2011-11-23 11:40:00,47.99,48.09,47.95,48.0,51000.0,26.6054,26.6608,26.5832,26.6109,51000.0
2011-11-23 11:45:00,48.0,48.0,47.93,47.99,24500.0,26.6109,26.6109,26.5721,26.6054,24500.0
2011-11-23 11:50:00,47.98,48.0,47.98,47.98,17500.0,26.5998,26.6109,26.5998,26.5998,17500.0
2011-11-23 11:55:00,48.03,48.19,47.94,48.19,46000.0,26.6275,26.7162,26.5776,26.7162,46000.0
2011-11-23 12:00:00,48.19,48.19,48.05,48.05,22000.0,26.7162,26.7162,26.6386,26.6386,22000.0
2011-11-23 12:05:00,48.05,48.05,47.89,47.94,19500.0,26.6386,26.6386,26.5499,26.5776,19500.0
2011-11-23 12:10:00,47.94,48.02,47.91,47.91,12000.0,26.5776,26.622,26.561,26.561,12000.0
2011-11-23 12:15:00,47.78,47.97,47.76,47.97,20000.0,26.4889,26.5943,26.4778,26.5943,20000.0
2011-11-23 12:20:00,47.92,47.95,47.89,47.89,157500.0,26.5665,26.5832,26.5499,26.5499,157500.0
2011-11-23 12:25:00,47.81,47.84,47.74,47.78,22000.0,26.5056,26.5222,26.4668,26.4889,22000.0
2011-11-23 12:30:00,47.77,47.97,47.73,47.9,81500.0,26.4834,26.5943,26.4612,26.5555,81500.0
2011-11-23 12:35:00,47.91,48.0,47.91,47.99,17500.0,26.561,26.6109,26.561,26.6054,17500.0
2011-11-23 12:40:00,47.96,47.96,47.91,47.91,2000.0,26.5887,26.5887,26.561,26.561,2000.0
2011-11-23 12:45:00,47.91,48.12,47.91,48.09,15000.0,26.561,26.6774,26.561,26.6608,15000.0
2011-11-23 12:50:00,48.1,48.18,48.09,48.09,24500.0,26.6663,26.7107,26.6608,26.6608,24500.0
2011-11-23 12:55:00,48.09,48.1,48.09,48.1,2000.0,26.6608,26.6663,26.6608,26.6663,2000.0
2011-11-23 13:00:00,48.02,48.18,48.0,48.13,18000.0,26.622,26.7107,26.6109,26.683,18000.0
2011-11-23 13:05:00,48.14,48.23,48.12,48.2,13500.0,26.6885,26.7384,26.6774,26.7218,13500.0
2011-11-23 13:10:00,48.27,48.29,48.15,48.15,13500.0,26.7606,26.7717,26.6941,26.6941,13500.0
2011-11-23 13:15:00,48.13,48.16,48.07,48.1,11500.0,26.683,26.6996,26.6497,26.6663,11500.0
2011-11-23 13:20:00,48.12,48.16,48.06,48.06,5500.0,26.6774,26.6996,26.6442,26.6442,5500.0
2011-11-23 13:25:00,48.03,48.03,47.92,47.97,14000.0,26.6275,26.6275,26.5665,26.5943,14000.0
2011-11-23 13:30:00,47.97,48.04,47.94,47.98,25000.0,26.5943,26.6331,26.5776,26.5998,25000.0
2011-11-23 13:35:00,48.0,48.0,47.9,47.9,22000.0,26.6109,26.6109,26.5555,26.5555,22000.0
2011-11-23 13:40:00,47.94,47.98,47.81,47.95,26000.0,26.5776,26.5998,26.5056,26.5832,26000.0
2011-11-23 13:45:00,47.87,47.94,47.87,47.87,19500.0,26.5388,26.5776,26.5388,26.5388,19500.0
2011-11-23 13:50:00,47.86,47.89,47.8,47.86,17000.0,26.5333,26.5499,26.5,26.5333,17000.0
2011-11-23 13:55:00,47.86,47.89,47.76,47.85,49500.0,26.5333,26.5499,26.4778,26.5277,49500.0
2011-11-23 14:00:00,47.8,47.95,47.8,47.9,64500.0,26.5,26.5832,26.5,26.5555,64500.0
2011-11-23 14:05:00,47.9,47.97,47.9,47.92,8000.0,26.5555,26.5943,26.5555,26.5665,8000.0
2011-11-23 14:10:00,47.9,48.01,47.9,48.01,24000.0,26.5555,26.6164,26.5555,26.6164,24000.0
2011-11-23 14:15:00,47.94,47.97,47.9,47.97,12000.0,26.5776,26.5943,26.5555,26.5943,12000.0
2011-11-23 14:20:00,47.92,47.92,47.86,47.88,12500.0,26.5665,26.5665,26.5333,26.5444,12500.0
2011-11-23 14:25:00,47.86,47.97,47.86,47.97,31500.0,26.5333,26.5943,26.5333,26.5943,31500.0
2011-11-23 14:30:00,47.97,47.97,47.9,47.95,11000.0,26.5943,26.5943,26.5555,26.5832,11000.0
2011-11-23 14:35:00,47.93,47.98,47.93,47.98,7500.0,26.5721,26.5998,26.5721,26.5998,7500.0
2011-11-23 14:40:00,47.91,47.95,47.9,47.95,19500.0,26.561,26.5832,26.5555,26.5832,19500.0
2011-11-23 14:45:00,47.94,47.97,47.94,47.96,5500.0,26.5776,26.5943,26.5776,26.5887,5500.0
2011-11-23 14:50:00,47.91,47.93,47.86,47.87,21500.0,26.561,26.5721,26.5333,26.5388,21500.0
2011-11-23 14:55:00,47.87,47.93,47.85,47.91,26000.0,26.5388,26.5721,26.5277,26.561,26000.0
2011-11-23 15:00:00,47.85,48.18,47.79,47.99,82000.0,26.5277,26.7107,26.4945,26.6054,82000.0
2011-11-23 15:05:00,47.97,48.06,47.93,47.98,46000.0,26.5943,26.6442,26.5721,26.5998,46000.0
2011-11-23 15:10:00,48.0,48.09,47.91,48.09,41500.0,26.6109,26.6608,26.561,26.6608,41500.0
2011-11-23 15:15:00,48.13,48.2,48.09,48.17,40000.0,26.683,26.7218,26.6608,26.7051,40000.0
2011-11-23 15:20:00,48.17,48.2,47.95,47.99,40000.0,26.7051,26.7218,26.5832,26.6054,40000.0
2011-11-23 15:25:00,48.01,48.1,47.95,47.99,35000.0,26.6164,26.6663,26.5832,26.6054,35000.0
2011-11-23 15:30:00,48.0,48.01,47.93,48.0,51500.0,26.6109,26.6164,26.5721,26.6109,51500.0
2011-11-23 15:35:00,48.03,48.07,48.0,48.02,46000.0,26.6275,26.6497,26.6109,26.622,46000.0
2011-11-23 15:40:00,48.02,48.25,48.02,48.21,60500.0,26.622,26.7495,26.622,26.7273,60500.0
2011-11-23 15:45:00,48.2,48.21,48.0,48.12,64500.0,26.7218,26.7273,26.6109,26.6774,64500.0
2011-11-23 15:50:00,48.13,48.21,48.09,48.13,123500.0,26.683,26.7273,26.6608,26.683,123500.0
2011-11-23 15:55:00,48.15,48.19,47.79,47.81,240500.0,26.6941,26.7162,26.4945,26.5056,240500.0
2011-11-25 09:30:00,47.77,48.0,47.62,47.96,113500.0,26.4834,26.6109,26.4002,26.5887,113500.0
2011-11-25 09:35:00,48.0,48.18,48.0,48.08,42500.0,26.6109,26.7107,26.6109,26.6552,42500.0
2011-11-25 09:40:00,48.15,48.24,48.14,48.14,9500.0,26.6941,26.744,26.6885,26.6885,9500.0
2011-11-25 09:45:00,48.28,48.28,48.04,48.04,4000.0,26.7661,26.7661,26.6331,26.6331,4000.0
2011-11-25 09:50:00,48.02,48.07,47.96,48.0,17000.0,26.622,26.6497,26.5887,26.6109,17000.0
2011-11-25 09:55:00,47.93,48.1,47.93,48.09,20000.0,26.5721,26.6663,26.5721,26.6608,20000.0
2011-11-25 10:00:00,48.02,48.11,48.01,48.1,11500.0,26.622,26.6719,26.6164,26.6663,11500.0
2011-11-25 10:05:00,48.13,48.23,48.1,48.19,8000.0,26.683,26.7384,26.6663,26.7162,8000.0
2011-11-25 10:10:00,48.17,48.17,48.12,48.16,9500.0,26.7051,26.7051,26.6774,26.6996,9500.0
2011-11-25 10:15:00,48.15,48.15,48.09,48.09,8500.0,26.6941,26.6941,26.6608,26.6608,8500.0
2011-11-25 10:20:00,48.13,48.16,48.1,48.15,14500.0,26.683,26.6996,26.6663,26.6941,14500.0
2011-11-25 10:25:00,48.1,48.15,48.02,48.04,15000.0,26.6663,26.6941,26.622,26.6331,15000.0
2011-11-25 10:30:00,48.04,48.04,48.0,48.0,2500.0,26.6331,26.6331,26.6109,26.6109,2500.0
2011-11-25 10:35:00,48.03,48.09,48.01,48.09,4000.0,26.6275,26.6608,26.6164,26.6608,4000.0
2011-11-25 10:40:00,48.07,48.07,47.99,47.99,5500.0,26.6497,26.6497,26.6054,26.6054,5500.0
2011-11-25 10:45:00,48.02,48.02,47.96,47.96,4000.0,26.622,26.622,26.5887,26.5887,4000.0
2011-11-25 10:50:00,47.94,47.94,47.89,47.89,7000.0,26.5776,26.5776,26.5499,26.5499,7000.0
2011-11-25 10:55:00,47.87,47.87,47.68,47.68,26000.0,26.5388,26.5388,26.4335,26.4335,26000.0
2011-11-25 11:00:00,47.72,47.72,47.56,47.56,27000.0,26.4557,26.4557,26.367,26.367,27000.0
2011-11-25 11:05:00,47.62,47.68,47.62,47.68,5000.0,26.4002,26.4335,26.4002,26.4335,5000.0
2011-11-25 11:10:00,47.64,47.68,47.6,47.64,11500.0,26.4113,26.4335,26.3891,26.4113,11500.0
2011-11-25 11:15:00,47.65,47.72,47.65,47.72,8500.0,26.4169,26.4557,26.4169,26.4557,8500.0
2011-11-25 11:20:00,47.76,47.76,47.66,47.76,3500.0,26.4778,26.4778,26.4224,26.4778,3500.0
2011-11-25 11:25:00,47.73,47.73,47.57,47.57,4000.0,26.4612,26.4612,26.3725,26.3725,4000.0
2011-11-25 11:30:00,47.57,47.65,47.57,47.6,16500.0,26.3725,26.4169,26.3725,26.3891,16500.0
2011-11-25 11:35:00,47.6,47.61,47.48,47.53,15500.0,26.3891,26.3947,26.3226,26.3503,15500.0
2011-11-25 11:40:00,47.46,47.48,47.37,47.37,9500.0,26.3115,26.3226,26.2616,26.2616,9500.0
2011-11-25 11:45:00,47.31,47.37,47.27,47.35,9500.0,26.2284,26.2616,26.2062,26.2505,9500.0
2011-11-25 11:50:00,47.4,47.4,47.24,47.24,39000.0,26.2783,26.2783,26.1896,26.1896,39000.0
2011-11-25 11:55:00,47.28,47.29,47.2,47.25,25500.0,26.2117,26.2173,26.1674,26.1951,25500.0
2011-11-25 12:00:00,47.26,47.33,47.26,47.26,25500.0,26.2006,26.2395,26.2006,26.2006,25500.0
2011-11-25 12:05:00,47.26,47.39,47.2,47.2,27000.0,26.2006,26.2727,26.1674,26.1674,27000.0
2011-11-25 12:10:00,47.25,47.3,47.19,47.26,9500.0,26.1951,26.2228,26.1618,26.2006,9500.0
2011-11-25 12:15:00,47.21,47.28,47.15,47.23,23500.0,26.1729,26.2117,26.1397,26.184,23500.0
2011-11-25 12:20:00,47.26,47.37,47.22,47.37,34500.0,26.2006,26.2616,26.1785,26.2616,34500.0
2011-11-25 12:25:00,47.36,47.48,47.36,47.48,10500.0,26.2561,26.3226,26.2561,26.3226,10500.0
2011-11-25 12:30:00,47.48,47.58,47.41,47.58,11000.0,26.3226,26.3781,26.2838,26.3781,11000.0
2011-11-25 12:35:00,47.6,47.6,47.44,47.47,20000.0,26.3891,26.3891,26.3004,26.3171,20000.0
2011-11-25 12:40:00,47.47,47.52,47.42,47.48,34500.0,26.3171,26.3448,26.2893,26.3226,34500.0
2011-11-25 12:45:00,47.48,47.5,47.43,47.44,15500.0,26.3226,26.3337,26.2949,26.3004,15500.0
2011-11-25 12:50:00,47.46,47.64,47.46,47.62,30500.0,26.3115,26.4113,26.3115,26.4002,30500.0
2011-11-25 12:55:00,47.62,47.63,47.29,47.58,173000.0,26.4002,26.4058,26.2173,26.3781,173000.0
2011-11-28 09:30:00,48.4,48.75,48.36,48.59,107500.0,26.8327,27.0267,26.8105,26.938,107500.0
2011-11-28 09:35:00,48.59,48.68,48.29,48.43,105500.0,26.938,26.9879,26.7717,26.8493,105500.0
2011-11-28 09:40:00,48.43,48.45,48.2,48.3,46500.0,26.8493,26.8604,26.7218,26.7772,46500.0
2011-11-28 09:45:00,48.3,48.4,48.26,48.32,52500.0,26.7772,26.8327,26.755,26.7883,52500.0
2011-11-28 09:50:00,48.38,48.4,48.32,48.4,34000.0,26.8216,26.8327,26.7883,26.8327,34000.0
2011-11-28 09:55:00,48.4,48.51,48.4,48.48,95500.0,26.8327,26.8936,26.8327,26.877,95500.0
2011-11-28 10:00:00,48.48,48.54,48.45,48.47,111500.0,26.877,26.9103,26.8604,26.8715,111500.0
2011-11-28 10:05:00,48.49,48.62,48.48,48.53,129500.0,26.8826,26.9546,26.877,26.9047,129500.0
2011-11-28 10:10:00,48.52,48.56,48.44,48.47,64500.0,26.8992,26.9214,26.8548,26.8715,64500.0
2011-11-28 10:15:00,48.49,48.5,48.46,48.47,12000.0,26.8826,26.8881,26.8659,26.8715,12000.0
2011-11-28 10:20:00,48.47,48.47,48.35,48.36,52000.0,26.8715,26.8715,26.8049,26.8105,52000.0
2011-11-28 10:25:00,48.35,48.4,48.33,48.38,15500.0,26.8049,26.8327,26.7938,26.8216,15500.0
2011-11-28 10:30:00,48.38,48.45,48.38,48.43,41500.0,26.8216,26.8604,26.8216,26.8493,41500.0
2011-11-28 10:35:00,48.45,48.45,48.31,48.33,40000.0,26.8604,26.8604,26.7828,26.7938,40000.0
2011-11-28 10:40:00,48.36,48.37,48.33,48.35,16500.0,26.8105,26.816,26.7938,26.8049,16500.0
2011-11-28 10:45:00,48.36,48.37,48.3,48.32,54000.0,26.8105,26.816,26.7772,26.7883,54000.0
2011-11-28 10:50:00,48.29,48.4,48.19,48.4,39500.0,26.7717,26.8327,26.7162,26.8327,39500.0
2011-11-28 10:55:00,48.42,48.45,48.35,48.35,3500.0,26.8437,26.8604,26.8049,26.8049,3500.0
2011-11-28 11:00:00,48.35,48.37,48.32,48.34,16500.0,26.8049,26.816,26.7883,26.7994,16500.0
2011-11-28 11:05:00,48.34,48.43,48.34,48.39,43500.0,26.7994,26.8493,26.7994,26.8271,43500.0
2011-11-28 11:10:00,48.39,48.5,48.38,48.48,101000.0,26.8271,26.8881,26.8216,26.877,101000.0
2011-11-28 11:15:00,48.47,48.6,48.46,48.6,25000.0,26.8715,26.9435,26.8659,26.9435,25000.0
2011-11-28 11:20:00,48.58,48.6,48.56,48.6,20500.0,26.9324,26.9435,26.9214,26.9435,20500.0
2011-11-28 11:25:00,48.59,48.65,48.59,48.62,29000.0,26.938,26.9713,26.938,26.9546,29000.0
2011-11-28 11:30:00,48.62,48.69,48.59,48.6,20000.0,26.9546,26.9934,26.938,26.9435,20000.0
2011-11-28 11:35:00,48.6,48.6,48.59,48.6,2000.0,26.9435,26.9435,26.938,26.9435,2000.0
2011-11-28 11:40:00,48.59,48.61,48.56,48.6,39500.0,26.938,26.9491,26.9214,26.9435,39500.0
2011-11-28 11:45:00,48.59,48.61,48.56,48.6,12500.0,26.938,26.9491,26.9214,26.9435,12500.0
2011-11-28 11:50:00,48.61,48.61,48.6,48.6,4500.0,26.9491,26.9491,26.9435,26.9435,4500.0
2011-11-28 11:55:00,48.62,48.62,48.59,48.59,9000.0,26.9546,26.9546,26.938,26.938,9000.0
2011-11-28 12:00:00,48.58,48.6,48.56,48.59,20000.0,26.9324,26.9435,26.9214,26.938,20000.0
2011-11-28 12:05:00,48.6,48.62,48.59,48.6,9000.0,26.9435,26.9546,26.938,26.9435,9000.0
2011-11-28 12:10:00,48.62,48.62,48.62,48.62,2500.0,26.9546,26.9546,26.9546,26.9546,2500.0
2011-11-28 12:15:00,48.61,48.63,48.59,48.63,13500.0,26.9491,26.9602,26.938,26.9602,13500.0
2011-11-28 12:20:00,48.62,48.62,48.59,48.61,8500.0,26.9546,26.9546,26.938,26.9491,8500.0
2011-11-28 12:25:00,48.59,48.6,48.56,48.58,9500.0,26.938,26.9435,26.9214,26.9324,9500.0
2011-11-28 12:30:00,48.56,48.6,48.56,48.6,71500.0,26.9214,26.9435,26.9214,26.9435,71500.0
2011-11-28 12:35:00,48.59,48.62,48.56,48.62,9500.0,26.938,26.9546,26.9214,26.9546,9500.0
2011-11-28 12:40:00,48.64,48.66,48.62,48.62,3000.0,26.9657,26.9768,26.9546,26.9546,3000.0
2011-11-28 12:45:00,48.63,48.65,48.56,48.57,19500.0,26.9602,26.9713,26.9214,26.9269,19500.0
2011-11-28 12:50:00,48.56,48.61,48.55,48.61,70000.0,26.9214,26.9491,26.9158,26.9491,70000.0
2011-11-28 12:55:00,48.61,48.61,48.6,48.6,1000.0,26.9491,26.9491,26.9435,26.9435,1000.0
2011-11-28 13:00:00,48.58,48.69,48.58,48.67,71000.0,26.9324,26.9934,26.9324,26.9823,71000.0
2011-11-28 13:05:00,48.65,48.74,48.65,48.74,11500.0,26.9713,27.0211,26.9713,27.0211,11500.0
2011-11-28 13:10:00,48.73,48.79,48.73,48.78,15000.0,27.0156,27.0489,27.0156,27.0433,15000.0
2011-11-28 13:15:00,48.77,48.84,48.76,48.82,12500.0,27.0378,27.0766,27.0322,27.0655,12500.0
2011-11-28 13:20:00,48.81,48.95,48.81,48.95,15000.0,27.06,27.1376,27.06,27.1376,15000.0
2011-11-28 13:25:00,48.94,49.0,48.94,49.0,49500.0,27.132,27.1653,27.132,27.1653,49500.0
2011-11-28 13:30:00,49.0,49.07,48.97,48.97,23000.0,27.1653,27.2041,27.1487,27.1487,23000.0
2011-11-28 13:35:00,48.94,48.96,48.91,48.93,9000.0,27.132,27.1431,27.1154,27.1265,9000.0
2011-11-28 13:40:00,48.93,48.98,48.93,48.93,18000.0,27.1265,27.1542,27.1265,27.1265,18000.0
2011-11-28 13:45:00,48.94,48.97,48.92,48.96,33500.0,27.132,27.1487,27.1209,27.1431,33500.0
2011-11-28 13:50:00,48.98,48.99,48.91,48.95,16500.0,27.1542,27.1597,27.1154,27.1376,16500.0
2011-11-28 13:55:00,48.94,48.94,48.84,48.9,28500.0,27.132,27.132,27.0766,27.1099,28500.0
2011-11-28 14:00:00,48.88,48.93,48.86,48.91,45500.0,27.0988,27.1265,27.0877,27.1154,45500.0
2011-11-28 14:05:00,48.9,48.9,48.8,48.84,39500.0,27.1099,27.1099,27.0544,27.0766,39500.0
2011-11-28 14:10:00,48.8,48.9,48.8,48.9,16500.0,27.0544,27.1099,27.0544,27.1099,16500.0
2011-11-28 14:15:00,48.88,48.89,48.84,48.89,14000.0,27.0988,27.1043,27.0766,27.1043,14000.0
2011-11-28 14:20:00,48.9,48.93,48.85,48.87,20500.0,27.1099,27.1265,27.0821,27.0932,20500.0
2011-11-28 14:25:00,48.84,48.93,48.84,48.92,33500.0,27.0766,27.1265,27.0766,27.1209,33500.0
2011-11-28 14:30:00,48.92,48.92,48.88,48.88,17500.0,27.1209,27.1209,27.0988,27.0988,17500.0
2011-11-28 14:35:00,48.87,48.93,48.86,48.88,20000.0,27.0932,27.1265,27.0877,27.0988,20000.0
2011-11-28 14:40:00,48.88,48.93,48.83,48.91,24000.0,27.0988,27.1265,27.071,27.1154,24000.0
2011-11-28 14:45:00,48.93,48.93,48.83,48.85,13500.0,27.1265,27.1265,27.071,27.0821,13500.0
2011-11-28 14:50:00,48.83,48.92,48.82,48.92,54000.0,27.071,27.1209,27.0655,27.1209,54000.0
2011-11-28 14:55:00,48.9,48.94,48.87,48.94,15500.0,27.1099,27.132,27.0932,27.132,15500.0
2011-11-28 15:00:00,48.94,49.04,48.93,49.0,26500.0,27.132,27.1875,27.1265,27.1653,26500.0
2011-11-28 15:05:00,49.03,49.03,48.82,48.84,59000.0,27.1819,27.1819,27.0655,27.0766,59000.0
2011-11-28 15:10:00,48.85,48.86,48.8,48.83,57500.0,27.0821,27.0877,27.0544,27.071,57500.0
2011-11-28 15:15:00,48.8,48.83,48.75,48.82,46000.0,27.0544,27.071,27.0267,27.0655,46000.0
2011-11-28 15:20:00,48.81,48.95,48.79,48.85,61500.0,27.06,27.1376,27.0489,27.0821,61500.0
2011-11-28 15:25:00,48.83,48.89,48.77,48.81,78500.0,27.071,27.1043,27.0378,27.06,78500.0
2011-11-28 15:30:00,48.78,48.86,48.7,48.73,98000.0,27.0433,27.0877,26.999,27.0156,98000.0
2011-11-28 15:35:00,48.73,48.88,48.73,48.83,50000.0,27.0156,27.0988,27.0156,27.071,50000.0
2011-11-28 15:40:00,48.82,48.93,48.77,48.9,69000.0,27.0655,27.1265,27.0378,27.1099,69000.0
2011-11-28 15:45:00,48.89,48.91,48.75,48.82,89000.0,27.1043,27.1154,27.0267,27.0655,89000.0
2011-11-28 15:50:00,48.82,48.91,48.75,48.86,99000.0,27.0655,27.1154,27.0267,27.0877,99000.0
2011-11-28 15:55:00,48.86,49.08,48.79,48.98,276500.0,27.0877,27.2096,27.0489,27.1542,276500.0
2011-11-29 09:30:00,49.24,49.24,48.8,48.88,45000.0,27.2983,27.2983,27.0544,27.0988,45000.0
2011-11-29 09:35:00,48.87,49.1,48.69,49.1,27000.0,27.0932,27.2207,26.9934,27.2207,27000.0
2011-11-29 09:40:00,49.09,49.1,48.98,48.98,28500.0,27.2152,27.2207,27.1542,27.1542,28500.0
2011-11-29 09:45:00,49.01,49.01,48.92,48.92,3500.0,27.1708,27.1708,27.1209,27.1209,3500.0
2011-11-29 09:50:00,48.99,49.01,48.89,49.0,22500.0,27.1597,27.1708,27.1043,27.1653,22500.0
2011-11-29 09:55:00,48.92,48.95,48.83,48.9,10000.0,27.1209,27.1376,27.071,27.1099,10000.0
2011-11-29 10:00:00,48.95,49.13,48.82,48.82,41000.0,27.1376,27.2374,27.0655,27.0655,41000.0
2011-11-29 10:05:00,48.86,49.07,48.85,49.03,28000.0,27.0877,27.2041,27.0821,27.1819,28000.0
2011-11-29 10:10:00,49.03,49.09,48.97,48.97,17500.0,27.1819,27.2152,27.1487,27.1487,17500.0
2011-11-29 10:15:00,49.01,49.08,48.97,49.02,25000.0,27.1708,27.2096,27.1487,27.1764,25000.0
2011-11-29 10:20:00,49.02,49.08,48.97,49.0,30500.0,27.1764,27.2096,27.1487,27.1653,30500.0
2011-11-29 10:25:00,49.0,49.02,48.81,48.83,24000.0,27.1653,27.1764,27.06,27.071,24000.0
2011-11-29 10:30:00,48.81,48.9,48.78,48.9,37000.0,27.06,27.1099,27.0433,27.1099,37000.0
2011-11-29 10:35:00,48.84,48.9,48.74,48.9,12000.0,27.0766,27.1099,27.0211,27.1099,12000.0
2011-11-29 10:40:00,48.9,48.97,48.81,48.85,19500.0,27.1099,27.1487,27.06,27.0821,19500.0
2011-11-29 10:45:00,48.86,48.88,48.74,48.85,16000.0,27.0877,27.0988,27.0211,27.0821,16000.0
2011-11-29 10:50:00,48.83,48.87,48.8,48.82,8000.0,27.071,27.0932,27.0544,27.0655,8000.0
2011-11-29 10:55:00,48.79,49.01,48.69,48.98,183000.0,27.0489,27.1708,26.9934,27.1542,183000.0
2011-11-29 11:00:00,48.98,49.01,48.9,48.94,23500.0,27.1542,27.1708,27.1099,27.132,23500.0
2011-11-29 11:05:00,48.96,49.04,48.93,49.01,45000.0,27.1431,27.1875,27.1265,27.1708,45000.0
2011-11-29 11:10:00,49.03,49.1,48.98,49.0,35000.0,27.1819,27.2207,27.1542,27.1653,35000.0
2011-11-29 11:15:00,49.01,49.14,49.01,49.11,39000.0,27.1708,27.2429,27.1708,27.2263,39000.0
2011-11-29 11:20:00,49.05,49.14,49.03,49.1,26500.0,27.193,27.2429,27.1819,27.2207,26500.0
2011-11-29 11:25:00,49.15,49.2,49.13,49.16,13500.0,27.2485,27.2762,27.2374,27.254,13500.0
2011-11-29 11:30:00,49.15,49.18,49.13,49.17,14000.0,27.2485,27.2651,27.2374,27.2595,14000.0
2011-11-29 11:35:00,49.17,49.18,49.11,49.15,14000.0,27.2595,27.2651,27.2263,27.2485,14000.0
2011-11-29 11:40:00,49.14,49.21,49.02,49.04,32500.0,27.2429,27.2817,27.1764,27.1875,32500.0
2011-11-29 11:45:00,49.05,49.14,49.05,49.05,18500.0,27.193,27.2429,27.193,27.193,18500.0
2011-11-29 11:50:00,49.05,49.05,48.87,48.87,6500.0,27.193,27.193,27.0932,27.0932,6500.0
2011-11-29 11:55:00,48.86,48.95,48.86,48.91,16500.0,27.0877,27.1376,27.0877,27.1154,16500.0
2011-11-29 12:00:00,48.91,48.95,48.89,48.92,33000.0,27.1154,27.1376,27.1043,27.1209,33000.0
2011-11-29 12:05:00,48.92,48.94,48.85,48.89,31500.0,27.1209,27.132,27.0821,27.1043,31500.0
2011-11-29 12:10:00,48.87,48.9,48.83,48.85,11000.0,27.0932,27.1099,27.071,27.0821,11000.0
2011-11-29 12:15:00,48.86,48.86,48.79,48.83,8000.0,27.0877,27.0877,27.0489,27.071,8000.0
2011-11-29 12:20:00,48.83,48.88,48.79,48.87,19500.0,27.071,27.0988,27.0489,27.0932,19500.0
2011-11-29 12:25:00,48.87,48.97,48.87,48.97,14500.0,27.0932,27.1487,27.0932,27.1487,14500.0
2011-11-29 12:30:00,48.96,48.96,48.83,48.83,11500.0,27.1431,27.1431,27.071,27.071,11500.0
2011-11-29 12:35:00,48.84,48.87,48.78,48.8,22500.0,27.0766,27.0932,27.0433,27.0544,22500.0
2011-11-29 12:40:00,48.8,48.86,48.79,48.85,20000.0,27.0544,27.0877,27.0489,27.0821,20000.0
2011-11-29 12:45:00,48.84,48.89,48.82,48.82,14500.0,27.0766,27.1043,27.0655,27.0655,14500.0
2011-11-29 12:50:00,48.83,48.87,48.8,48.8,23000.0,27.071,27.0932,27.0544,27.0544,23000.0
2011-11-29 12:55:00,48.78,48.81,48.75,48.81,15000.0,27.0433,27.06,27.0267,27.06,15000.0
2011-11-29 13:00:00,48.75,48.8,48.69,48.72,14000.0,27.0267,27.0544,26.9934,27.0101,14000.0
2011-11-29 13:05:00,48.71,48.74,48.64,48.67,36500.0,27.0045,27.0211,26.9657,26.9823,36500.0
2011-11-29 13:10:00,48.69,48.7,48.66,48.68,7000.0,26.9934,26.999,26.9768,26.9879,7000.0
2011-11-29 13:15:00,48.68,48.69,48.62,48.68,32000.0,26.9879,26.9934,26.9546,26.9879,32000.0
2011-11-29 13:20:00,48.67,48.78,48.64,48.74,30000.0,26.9823,27.0433,26.9657,27.0211,30000.0
2011-11-29 13:25:00,48.74,48.74,48.66,48.68,4500.0,27.0211,27.0211,26.9768,26.9879,4500.0
2011-11-29 13:30:00,48.62,48.7,48.6,48.6,21000.0,26.9546,26.999,26.9435,26.9435,21000.0
2011-11-29 13:35:00,48.6,48.65,48.6,48.64,9000.0,26.9435,26.9713,26.9435,26.9657,9000.0
2011-11-29 13:40:00,48.63,48.65,48.61,48.63,8000.0,26.9602,26.9713,26.9491,26.9602,8000.0
2011-11-29 13:45:00,48.65,48.65,48.54,48.58,25000.0,26.9713,26.9713,26.9103,26.9324,25000.0
2011-11-29 13:50:00,48.56,48.59,48.46,48.51,27500.0,26.9214,26.938,26.8659,26.8936,27500.0
2011-11-29 13:55:00,48.48,48.6,48.4,48.56,23000.0,26.877,26.9435,26.8327,26.9214,23000.0
2011-11-29 14:00:00,48.6,48.6,48.43,48.5,27000.0,26.9435,26.9435,26.8493,26.8881,27000.0
2011-11-29 14:05:00,48.48,48.48,48.33,48.34,52000.0,26.877,26.877,26.7938,26.7994,52000.0
2011-11-29 14:10:00,48.35,48.4,48.22,48.25,54000.0,26.8049,26.8327,26.7329,26.7495,54000.0
2011-11-29 14:15:00,48.25,48.26,48.13,48.19,117500.0,26.7495,26.755,26.683,26.7162,117500.0
2011-11-29 14:20:00,48.21,48.21,48.13,48.16,40500.0,26.7273,26.7273,26.683,26.6996,40500.0
2011-11-29 14:25:00,48.15,48.15,48.1,48.1,15000.0,26.6941,26.6941,26.6663,26.6663,15000.0
2011-11-29 14:30:00,48.09,48.24,48.09,48.23,47500.0,26.6608,26.744,26.6608,26.7384,47500.0
2011-11-29 14:35:00,48.26,48.26,48.13,48.15,38500.0,26.755,26.755,26.683,26.6941,38500.0
2011-11-29 14:40:00,48.15,48.34,48.15,48.31,32500.0,26.6941,26.7994,26.6941,26.7828,32500.0
2011-11-29 14:45:00,48.3,48.36,48.29,48.36,35500.0,26.7772,26.8105,26.7717,26.8105,35500.0
2011-11-29 14:50:00,48.29,48.32,48.18,48.22,90500.0,26.7717,26.7883,26.7107,26.7329,90500.0
2011-11-29 14:55:00,48.26,48.36,48.22,48.36,29500.0,26.755,26.8105,26.7329,26.8105,29500.0
2011-11-29 15:00:00,48.38,48.45,48.34,48.42,33500.0,26.8216,26.8604,26.7994,26.8437,33500.0
2011-11-29 15:05:00,48.4,48.41,48.27,48.27,40000.0,26.8327,26.8382,26.7606,26.7606,40000.0
2011-11-29 15:10:00,48.28,48.4,48.24,48.38,46000.0,26.7661,26.8327,26.744,26.8216,46000.0
2011-11-29 15:15:00,48.42,48.5,48.34,48.34,46000.0,26.8437,26.8881,26.7994,26.7994,46000.0
2011-11-29 15:20:00,48.35,48.37,48.22,48.25,62000.0,26.8049,26.816,26.7329,26.7495,62000.0
2011-11-29 15:25:00,48.26,48.29,48.16,48.2,102000.0,26.755,26.7717,26.6996,26.7218,102000.0
2011-11-29 15:30:00,48.17,48.24,48.13,48.23,71500.0,26.7051,26.744,26.683,26.7384,71500.0
2011-11-29 15:35:00,48.26,48.33,48.11,48.14,64500.0,26.755,26.7938,26.6719,26.6885,64500.0
2011-11-29 15:40:00,48.13,48.17,47.99,48.0,55500.0,26.683,26.7051,26.6054,26.6109,55500.0
2011-11-29 15:45:00,48.03,48.19,48.03,48.07,79000.0,26.6275,26.7162,26.6275,26.6497,79000.0
2011-11-29 15:50:00,48.07,48.07,47.95,48.04,95000.0,26.6497,26.6497,26.5832,26.6331,95000.0
2011-11-29 15:55:00,48.0,48.02,47.89,47.92,186500.0,26.6109,26.622,26.5499,26.5665,186500.0
2011-11-30 09:30:00,49.29,49.42,49.1,49.1,86000.0,27.3261,27.3981,27.2207,27.2207,86000.0
2011-11-30 09:35:00,49.15,49.16,49.04,49.05,30000.0,27.2485,27.254,27.1875,27.193,30000.0
2011-11-30 09:40:00,49.03,49.3,49.03,49.3,29500.0,27.1819,27.3316,27.1819,27.3316,29500.0
2011-11-30 09:45:00,49.27,49.42,49.27,49.37,59500.0,27.315,27.3981,27.315,27.3704,59500.0
2011-11-30 09:50:00,49.36,49.56,49.36,49.5,33000.0,27.3649,27.4758,27.3649,27.4425,33000.0
2011-11-30 09:55:00,49.5,49.65,49.5,49.65,55500.0,27.4425,27.5256,27.4425,27.5256,55500.0
2011-11-30 10:00:00,49.66,49.72,49.56,49.56,38000.0,27.5312,27.5645,27.4758,27.4758,38000.0
2011-11-30 10:05:00,49.58,49.61,49.5,49.52,45500.0,27.4868,27.5035,27.4425,27.4536,45500.0
2011-11-30 10:10:00,49.51,49.52,49.43,49.48,52000.0,27.448,27.4536,27.4037,27.4314,52000.0
2011-11-30 10:15:00,49.48,49.5,49.42,49.48,29000.0,27.4314,27.4425,27.3981,27.4314,29000.0
2011-11-30 10:20:00,49.53,49.53,49.45,49.5,9000.0,27.4591,27.4591,27.4148,27.4425,9000.0
2011-11-30 10:25:00,49.5,49.52,49.46,49.48,14000.0,27.4425,27.4536,27.4203,27.4314,14000.0
2011-11-30 10:30:00,49.47,49.58,49.47,49.57,17500.0,27.4259,27.4868,27.4259,27.4813,17500.0
2011-11-30 10:35:00,49.61,49.7,49.61,49.7,9500.0,27.5035,27.5534,27.5035,27.5534,9500.0
2011-11-30 10:40:00,49.72,49.75,49.7,49.75,7500.0,27.5645,27.5811,27.5534,27.5811,7500.0
2011-11-30 10:45:00,49.75,49.77,49.66,49.73,20500.0,27.5811,27.5922,27.5312,27.57,20500.0
2011-11-30 10:50:00,49.75,49.78,49.7,49.74,16000.0,27.5811,27.5977,27.5534,27.5755,16000.0
2011-11-30 10:55:00,49.74,49.82,49.73,49.74,22500.0,27.5755,27.6199,27.57,27.5755,22500.0
2011-11-30 11:00:00,49.78,49.78,49.67,49.67,11000.0,27.5977,27.5977,27.5367,27.5367,11000.0
2011-11-30 11:05:00,49.63,49.7,49.62,49.68,8000.0,27.5146,27.5534,27.509,27.5423,8000.0
2011-11-30 11:10:00,49.72,49.72,49.56,49.56,11000.0,27.5645,27.5645,27.4758,27.4758,11000.0
2011-11-30 11:15:00,49.62,49.63,49.54,49.54,26500.0,27.509,27.5146,27.4647,27.4647,26500.0
2011-11-30 11:20:00,49.52,49.53,49.38,49.38,22000.0,27.4536,27.4591,27.376,27.376,22000.0
2011-11-30 11:25:00,49.43,49.43,49.38,49.39,28000.0,27.4037,27.4037,27.376,27.3815,28000.0
2011-11-30 11:30:00,49.43,49.59,49.43,49.59,23000.0,27.4037,27.4924,27.4037,27.4924,23000.0
2011-11-30 11:35:00,49.58,49.63,49.54,49.63,8000.0,27.4868,27.5146,27.4647,27.5146,8000.0
2011-11-30 11:40:00,49.64,49.68,49.55,49.58,18500.0,27.5201,27.5423,27.4702,27.4868,18500.0
2011-11-30 11:45:00,49.58,49.65,49.58,49.64,12000.0,27.4868,27.5256,27.4868,27.5201,12000.0
2011-11-30 11:50:00,49.63,49.63,49.54,49.57,16500.0,27.5146,27.5146,27.4647,27.4813,16500.0
2011-11-30 11:55:00,49.53,49.57,49.51,49.55,10000.0,27.4591,27.4813,27.448,27.4702,10000.0
2011-11-30 12:00:00,49.52,49.59,49.52,49.54,10000.0,27.4536,27.4924,27.4536,27.4647,10000.0
2011-11-30 12:05:00,49.54,49.64,49.54,49.64,6000.0,27.4647,27.5201,27.4647,27.5201,6000.0
2011-11-30 12:10:00,49.67,49.67,49.61,49.61,10000.0,27.5367,27.5367,27.5035,27.5035,10000.0
2011-11-30 12:15:00,49.61,49.62,49.59,49.61,5000.0,27.5035,27.509,27.4924,27.5035,5000.0
2011-11-30 12:20:00,49.61,49.69,49.6,49.69,7000.0,27.5035,27.5478,27.4979,27.5478,7000.0
2011-11-30 12:25:00,49.67,49.7,49.54,49.6,20000.0,27.5367,27.5534,27.4647,27.4979,20000.0
2011-11-30 12:30:00,49.6,49.6,49.57,49.57,21000.0,27.4979,27.4979,27.4813,27.4813,21000.0
2011-11-30 12:35:00,49.55,49.57,49.53,49.57,3500.0,27.4702,27.4813,27.4591,27.4813,3500.0
2011-11-30 12:40:00,49.53,49.53,49.36,49.36,9000.0,27.4591,27.4591,27.3649,27.3649,9000.0
2011-11-30 12:45:00,49.4,49.53,49.4,49.46,13500.0,27.387,27.4591,27.387,27.4203,13500.0
2011-11-30 12:50:00,49.43,49.43,49.33,49.38,16000.0,27.4037,27.4037,27.3482,27.376,16000.0
2011-11-30 12:55:00,49.36,49.36,49.32,49.32,4000.0,27.3649,27.3649,27.3427,27.3427,4000.0
2011-11-30 13:00:00,49.36,49.45,49.31,49.37,20000.0,27.3649,27.4148,27.3372,27.3704,20000.0
2011-11-30 13:05:00,49.38,49.43,49.38,49.39,14000.0,27.376,27.4037,27.376,27.3815,14000.0
2011-11-30 13:10:00,49.39,49.43,49.36,49.39,16500.0,27.3815,27.4037,27.3649,27.3815,16500.0
2011-11-30 13:15:00,49.38,49.39,49.31,49.32,5500.0,27.376,27.3815,27.3372,27.3427,5500.0
2011-11-30 13:20:00,49.35,49.35,49.26,49.29,12500.0,27.3593,27.3593,27.3094,27.3261,12500.0
2011-11-30 13:25:00,49.32,49.35,49.25,49.27,11000.0,27.3427,27.3593,27.3039,27.315,11000.0
2011-11-30 13:30:00,49.29,49.44,49.29,49.44,19000.0,27.3261,27.4092,27.3261,27.4092,19000.0
2011-11-30 13:35:00,49.42,49.52,49.42,49.52,8000.0,27.3981,27.4536,27.3981,27.4536,8000.0
2011-11-30 13:40:00,49.49,49.51,49.48,49.49,10000.0,27.4369,27.448,27.4314,27.4369,10000.0
2011-11-30 13:45:00,49.5,49.55,49.48,49.5,22000.0,27.4425,27.4702,27.4314,27.4425,22000.0
2011-11-30 13:50:00,49.5,49.5,49.41,49.44,26500.0,27.4425,27.4425,27.3926,27.4092,26500.0
2011-11-30 13:55:00,49.48,49.49,49.34,49.36,21500.0,27.4314,27.4369,27.3538,27.3649,21500.0
2011-11-30 14:00:00,49.36,49.45,49.34,49.43,71000.0,27.3649,27.4148,27.3538,27.4037,71000.0
2011-11-30 14:05:00,49.41,49.45,49.27,49.32,28000.0,27.3926,27.4148,27.315,27.3427,28000.0
2011-11-30 14:10:00,49.28,49.35,49.27,49.32,28000.0,27.3205,27.3593,27.315,27.3427,28000.0
2011-11-30 14:15:00,49.28,49.36,49.28,49.32,19500.0,27.3205,27.3649,27.3205,27.3427,19500.0
2011-11-30 14:20:00,49.35,49.37,49.31,49.37,18500.0,27.3593,27.3704,27.3372,27.3704,18500.0
2011-11-30 14:25:00,49.42,49.48,49.4,49.4,24500.0,27.3981,27.4314,27.387,27.387,24500.0
2011-11-30 14:30:00,49.41,49.5,49.41,49.49,9000.0,27.3926,27.4425,27.3926,27.4369,9000.0
2011-11-30 14:35:00,49.46,49.48,49.42,49.42,17500.0,27.4203,27.4314,27.3981,27.3981,17500.0
2011-11-30 14:40:00,49.39,49.48,49.39,49.48,16000.0,27.3815,27.4314,27.3815,27.4314,16000.0
2011-11-30 14:45:00,49.47,49.56,49.44,49.44,25500.0,27.4259,27.4758,27.4092,27.4092,25500.0
2011-11-30 14:50:00,49.44,49.53,49.44,49.51,19000.0,27.4092,27.4591,27.4092,27.448,19000.0
2011-11-30 14:55:00,49.49,49.53,49.44,49.53,25000.0,27.4369,27.4591,27.4092,27.4591,25000.0
2011-11-30 15:00:00,49.53,49.53,49.48,49.5,30500.0,27.4591,27.4591,27.4314,27.4425,30500.0
2011-11-30 15:05:00,49.49,49.57,49.44,49.55,24500.0,27.4369,27.4813,27.4092,27.4702,24500.0
2011-11-30 15:10:00,49.57,49.6,49.53,49.58,42000.0,27.4813,27.4979,27.4591,27.4868,42000.0
2011-11-30 15:15:00,49.55,49.59,49.51,49.59,17500.0,27.4702,27.4924,27.448,27.4924,17500.0
2011-11-30 15:20:00,49.59,49.66,49.51,49.51,29500.0,27.4924,27.5312,27.448,27.448,29500.0
2011-11-30 15:25:00,49.54,49.56,49.39,49.55,53500.0,27.4647,27.4758,27.3815,27.4702,53500.0
2011-11-30 15:30:00,49.56,49.72,49.52,49.69,54000.0,27.4758,27.5645,27.4536,27.5478,54000.0
2011-11-30 15:35:00,49.67,49.77,49.65,49.76,37000.0,27.5367,27.5922,27.5256,27.5866,37000.0
2011-11-30 15:40:00,49.76,49.82,49.69,49.7,72500.0,27.5866,27.6199,27.5478,27.5534,72500.0
2011-11-30 15:45:00,49.75,49.77,49.5,49.51,57000.0,27.5811,27.5922,27.4425,27.448,57000.0
2011-11-30 15:50:00,49.5,49.75,49.5,49.7,102000.0,27.4425,27.5811,27.4425,27.5534,102000.0
2011-11-30 15:55:00,49.73,49.94,49.62,49.89,335000.0,27.57,27.6864,27.509,27.6587,335000.0
2011-12-01 09:30:00,49.46,49.56,49.11,49.24,112500.0,27.4203,27.4758,27.2263,27.2983,112500.0
2011-12-01 09:35:00,49.24,49.32,49.08,49.08,21500.0,27.2983,27.3427,27.2096,27.2096,21500.0
2011-12-01 09:40:00,49.12,49.47,49.1,49.39,41500.0,27.2318,27.4259,27.2207,27.3815,41500.0
2011-12-01 09:45:00,49.37,49.38,49.28,49.33,69500.0,27.3704,27.376,27.3205,27.3482,69500.0
2011-12-01 09:50:00,49.33,49.42,49.32,49.38,25500.0,27.3482,27.3981,27.3427,27.376,25500.0
2011-12-01 09:55:00,49.42,49.68,49.42,49.56,17500.0,27.3981,27.5423,27.3981,27.4758,17500.0
2011-12-01 10:00:00,49.58,49.73,49.51,49.71,16500.0,27.4868,27.57,27.448,27.5589,16500.0
2011-12-01 10:05:00,49.67,49.7,49.54,49.63,12000.0,27.5367,27.5534,27.4647,27.5146,12000.0
2011-12-01 10:10:00,49.63,49.65,49.59,49.6,13000.0,27.5146,27.5256,27.4924,27.4979,13000.0
2011-12-01 10:15:00,49.62,49.62,49.53,49.6,19500.0,27.509,27.509,27.4591,27.4979,19500.0
2011-12-01 10:20:00,49.64,49.71,49.64,49.69,17000.0,27.5201,27.5589,27.5201,27.5478,17000.0
2011-12-01 10:25:00,49.7,49.75,49.65,49.67,13000.0,27.5534,27.5811,27.5256,27.5367,13000.0
2011-12-01 10:30:00,49.65,49.66,49.57,49.63,14000.0,27.5256,27.5312,27.4813,27.5146,14000.0
2011-12-01 10:35:00,49.62,49.67,49.6,49.65,21000.0,27.509,27.5367,27.4979,27.5256,21000.0
2011-12-01 10:40:00,49.65,49.69,49.55,49.55,24000.0,27.5256,27.5478,27.4702,27.4702,24000.0
2011-12-01 10:45:00,49.52,49.56,49.45,49.5,10500.0,27.4536,27.4758,27.4148,27.4425,10500.0
2011-12-01 10:50:00,49.5,49.62,49.48,49.58,23000.0,27.4425,27.509,27.4314,27.4868,23000.0
2011-12-01 10:55:00,49.53,49.74,49.53,49.73,37500.0,27.4591,27.5755,27.4591,27.57,37500.0
2011-12-01 11:00:00,49.76,49.84,49.76,49.84,17500.0,27.5866,27.631,27.5866,27.631,17500.0
2011-12-01 11:05:00,49.83,49.88,49.83,49.83,17000.0,27.6254,27.6532,27.6254,27.6254,17000.0
2011-12-01 11:10:00,49.81,49.83,49.69,49.69,32000.0,27.6144,27.6254,27.5478,27.5478,32000.0
2011-12-01 11:15:00,49.7,49.76,49.62,49.68,19500.0,27.5534,27.5866,27.509,27.5423,19500.0
2011-12-01 11:20:00,49.63,49.69,49.6,49.67,10000.0,27.5146,27.5478,27.4979,27.5367,10000.0
2011-12-01 11:25:00,49.72,49.72,49.6,49.68,16000.0,27.5645,27.5645,27.4979,27.5423,16000.0
2011-12-01 11:30:00,49.62,49.68,49.59,49.68,16500.0,27.509,27.5423,27.4924,27.5423,16500.0
2011-12-01 11:35:00,49.7,49.72,49.6,49.69,12000.0,27.5534,27.5645,27.4979,27.5478,12000.0
2011-12-01 11:40:00,49.7,49.71,49.67,49.67,14500.0,27.5534,27.5589,27.5367,27.5367,14500.0
2011-12-01 11:45:00,49.67,49.69,49.55,49.62,9000.0,27.5367,27.5478,27.4702,27.509,9000.0
2011-12-01 11:50:00,49.59,49.72,49.58,49.72,14500.0,27.4924,27.5645,27.4868,27.5645,14500.0
2011-12-01 11:55:00,49.67,49.69,49.61,49.65,15500.0,27.5367,27.5478,27.5035,27.5256,15500.0
2011-12-01 12:00:00,49.65,49.65,49.6,49.64,6500.0,27.5256,27.5256,27.4979,27.5201,6500.0
2011-12-01 12:05:00,49.63,49.73,49.63,49.68,11000.0,27.5146,27.57,27.5146,27.5423,11000.0
2011-12-01 12:10:00,49.69,49.7,49.64,49.7,11000.0,27.5478,27.5534,27.5201,27.5534,11000.0
2011-12-01 12:15:00,49.7,49.76,49.7,49.76,7000.0,27.5534,27.5866,27.5534,27.5866,7000.0
2011-12-01 12:20:00,49.78,49.86,49.78,49.84,17500.0,27.5977,27.6421,27.5977,27.631,17500.0
2011-12-01 12:25:00,49.83,49.84,49.79,49.79,7000.0,27.6254,27.631,27.6033,27.6033,7000.0
2011-12-01 12:30:00,49.83,49.93,49.8,49.88,41500.0,27.6254,27.6809,27.6088,27.6532,41500.0
2011-12-01 12:35:00,49.88,49.88,49.74,49.81,27000.0,27.6532,27.6532,27.5755,27.6144,27000.0
2011-12-01 12:40:00,49.8,49.81,49.71,49.77,17500.0,27.6088,27.6144,27.5589,27.5922,17500.0
2011-12-01 12:45:00,49.75,49.8,49.7,49.8,19000.0,27.5811,27.6088,27.5534,27.6088,19000.0
2011-12-01 12:50:00,49.79,49.84,49.78,49.82,9500.0,27.6033,27.631,27.5977,27.6199,9500.0
2011-12-01 12:55:00,49.82,49.85,49.71,49.79,13000.0,27.6199,27.6365,27.5589,27.6033,13000.0
2011-12-01 13:00:00,49.75,49.88,49.75,49.88,15000.0,27.5811,27.6532,27.5811,27.6532,15000.0
2011-12-01 13:05:00,49.85,49.9,49.85,49.87,15000.0,27.6365,27.6642,27.6365,27.6476,15000.0
2011-12-01 13:10:00,49.85,49.91,49.84,49.91,14000.0,27.6365,27.6698,27.631,27.6698,14000.0
2011-12-01 13:15:00,49.9,50.0,49.87,50.0,25000.0,27.6642,27.7197,27.6476,27.7197,25000.0
2011-12-01 13:20:00,49.99,50.0,49.95,49.96,18500.0,27.7141,27.7197,27.692,27.6975,18500.0
2011-12-01 13:25:00,49.98,50.0,49.98,50.0,52000.0,27.7086,27.7197,27.7086,27.7197,52000.0
2011-12-01 13:30:00,50.0,50.1,50.0,50.08,44000.0,27.7197,27.7751,27.7197,27.764,44000.0
2011-12-01 13:35:00,50.07,50.19,50.07,50.18,24000.0,27.7585,27.825,27.7585,27.8195,24000.0
2011-12-01 13:40:00,50.2,50.25,50.16,50.25,17500.0,27.8306,27.8583,27.8084,27.8583,17500.0
2011-12-01 13:45:00,50.2,50.36,50.2,50.34,29500.0,27.8306,27.9193,27.8306,27.9082,29500.0
2011-12-01 13:50:00,50.34,50.34,50.29,50.32,47000.0,27.9082,27.9082,27.8805,27.8971,47000.0
2011-12-01 13:55:00,50.29,50.36,50.27,50.34,38000.0,27.8805,27.9193,27.8694,27.9082,38000.0
2011-12-01 14:00:00,50.38,50.43,50.35,50.41,20500.0,27.9304,27.9581,27.9137,27.947,20500.0
2011-12-01 14:05:00,50.41,50.41,50.3,50.31,19000.0,27.947,27.947,27.886,27.8915,19000.0
2011-12-01 14:10:00,50.32,50.32,50.22,50.26,12000.0,27.8971,27.8971,27.8417,27.8638,12000.0
2011-12-01 14:15:00,50.23,50.25,50.18,50.21,13500.0,27.8472,27.8583,27.8195,27.8361,13500.0
2011-12-01 14:20:00,50.18,50.2,50.17,50.2,5000.0,27.8195,27.8306,27.8139,27.8306,5000.0
2011-12-01 14:25:00,50.2,50.2,50.1,50.1,10000.0,27.8306,27.8306,27.7751,27.7751,10000.0
2011-12-01 14:30:00,50.1,50.1,50.0,50.03,25000.0,27.7751,27.7751,27.7197,27.7363,25000.0
2011-12-01 14:35:00,50.03,50.06,50.03,50.03,9500.0,27.7363,27.7529,27.7363,27.7363,9500.0
2011-12-01 14:40:00,50.04,50.04,50.0,50.03,12000.0,27.7419,27.7419,27.7197,27.7363,12000.0
2011-12-01 14:45:00,50.05,50.16,50.04,50.12,18000.0,27.7474,27.8084,27.7419,27.7862,18000.0
2011-12-01 14:50:00,50.13,50.17,50.11,50.17,18500.0,27.7918,27.8139,27.7807,27.8139,18500.0
2011-12-01 14:55:00,50.17,50.17,50.11,50.12,26000.0,27.8139,27.8139,27.7807,27.7862,26000.0
2011-12-01 15:00:00,50.12,50.17,50.07,50.08,40000.0,27.7862,27.8139,27.7585,27.764,40000.0
2011-12-01 15:05:00,50.08,50.14,49.95,49.99,35500.0,27.764,27.7973,27.692,27.7141,35500.0
2011-12-01 15:10:00,49.97,50.03,49.97,50.01,13500.0,27.7031,27.7363,27.7031,27.7252,13500.0
2011-12-01 15:15:00,50.04,50.06,50.0,50.05,41500.0,27.7419,27.7529,27.7197,27.7474,41500.0
2011-12-01 15:20:00,50.06,50.32,50.06,50.31,69500.0,27.7529,27.8971,27.7529,27.8915,69500.0
2011-12-01 15:25:00,50.32,50.44,50.27,50.3,75000.0,27.8971,27.9636,27.8694,27.886,75000.0
2011-12-01 15:30:00,50.27,50.32,50.12,50.12,116000.0,27.8694,27.8971,27.7862,27.7862,116000.0
2011-12-01 15:35:00,50.12,50.14,50.0,50.01,81500.0,27.7862,27.7973,27.7197,27.7252,81500.0
2011-12-01 15:40:00,49.99,50.06,49.91,49.95,92000.0,27.7141,27.7529,27.6698,27.692,92000.0
2011-12-01 15:45:00,49.93,50.13,49.87,50.13,125000.0,27.6809,27.7918,27.6476,27.7918,125000.0
2011-12-01 15:50:00,50.1,50.18,50.03,50.05,129000.0,27.7751,27.8195,27.7363,27.7474,129000.0
2011-12-01 15:55:00,50.03,50.09,49.94,49.99,272500.0,27.7363,27.7696,27.6864,27.7141,272500.0
2011-12-02 09:30:00,50.64,51.58,50.5,51.21,217500.0,28.0745,28.5956,27.9969,28.3905,217500.0
2011-12-02 09:35:00,51.18,51.24,50.72,50.78,47500.0,28.3739,28.4071,28.1188,28.1521,47500.0
2011-12-02 09:40:00,50.84,50.86,50.48,50.73,42500.0,28.1854,28.1965,27.9858,28.1244,42500.0
2011-12-02 09:45:00,50.73,50.75,50.65,50.75,23500.0,28.1244,28.1355,28.08,28.1355,23500.0
2011-12-02 09:50:00,50.75,51.16,50.7,51.14,105500.0,28.1355,28.3628,28.1078,28.3517,105500.0
2011-12-02 09:55:00,51.14,51.38,51.14,51.35,53000.0,28.3517,28.4847,28.3517,28.4681,53000.0
2011-12-02 10:00:00,51.32,51.45,51.31,51.39,48000.0,28.4515,28.5236,28.4459,28.4903,48000.0
2011-12-02 10:05:00,51.41,51.58,51.38,51.52,51500.0,28.5014,28.5956,28.4847,28.5624,51500.0
2011-12-02 10:10:00,51.49,51.6,51.33,51.59,54000.0,28.5457,28.6067,28.457,28.6012,54000.0
2011-12-02 10:15:00,51.6,51.9,51.58,51.82,115000.0,28.6067,28.773,28.5956,28.7287,115000.0
2011-12-02 10:20:00,51.85,51.95,51.75,51.93,88500.0,28.7453,28.8008,28.6899,28.7897,88500.0
2011-12-02 10:25:00,51.87,51.91,51.85,51.86,63000.0,28.7564,28.7786,28.7453,28.7509,63000.0
2011-12-02 10:30:00,51.86,51.89,51.75,51.75,52000.0,28.7509,28.7675,28.6899,28.6899,52000.0
2011-12-02 10:35:00,51.72,51.72,51.33,51.33,52000.0,28.6732,28.6732,28.457,28.457,52000.0
2011-12-02 10:40:00,51.3,51.33,51.17,51.18,29000.0,28.4404,28.457,28.3683,28.3739,29000.0
2011-12-02 10:45:00,51.21,51.28,51.21,51.28,5000.0,28.3905,28.4293,28.3905,28.4293,5000.0
2011-12-02 10:50:00,51.34,51.47,51.34,51.39,13500.0,28.4626,28.5346,28.4626,28.4903,13500.0
2011-12-02 10:55:00,51.33,51.42,51.3,51.3,11000.0,28.457,28.5069,28.4404,28.4404,11000.0
2011-12-02 11:00:00,51.29,51.3,51.22,51.26,33000.0,28.4349,28.4404,28.396,28.4182,33000.0
2011-12-02 11:05:00,51.13,51.13,50.97,51.04,10500.0,28.3462,28.3462,28.2574,28.2963,10500.0
2011-12-02 11:10:00,50.93,50.94,50.76,50.76,22500.0,28.2353,28.2408,28.141,28.141,22500.0
2011-12-02 11:15:00,50.76,50.87,50.76,50.8,26500.0,28.141,28.202,28.141,28.1632,26500.0
2011-12-02 11:20:00,50.8,50.82,50.78,50.79,16500.0,28.1632,28.1743,28.1521,28.1577,16500.0
2011-12-02 11:25:00,50.79,50.9,50.76,50.9,13500.0,28.1577,28.2186,28.141,28.2186,13500.0
2011-12-02 11:30:00,50.91,51.06,50.9,50.95,10500.0,28.2242,28.3073,28.2186,28.2464,10500.0
2011-12-02 11:35:00,50.95,51.04,50.89,50.94,12000.0,28.2464,28.2963,28.2131,28.2408,12000.0
2011-12-02 11:40:00,50.94,51.0,50.85,50.9,11500.0,28.2408,28.2741,28.1909,28.2186,11500.0
2011-12-02 11:45:00,50.85,50.92,50.73,50.73,12000.0,28.1909,28.2297,28.1244,28.1244,12000.0
2011-12-02 11:50:00,50.83,50.87,50.75,50.81,4500.0,28.1798,28.202,28.1355,28.1687,4500.0
2011-12-02 11:55:00,50.81,50.82,50.76,50.76,6000.0,28.1687,28.1743,28.141,28.141,6000.0
2011-12-02 12:00:00,50.8,50.8,50.76,50.77,11000.0,28.1632,28.1632,28.141,28.1466,11000.0
2011-12-02 12:05:00,50.79,50.79,50.73,50.76,18500.0,28.1577,28.1577,28.1244,28.141,18500.0
2011-12-02 12:10:00,50.72,50.72,50.64,50.64,15500.0,28.1188,28.1188,28.0745,28.0745,15500.0
2011-12-02 12:15:00,50.69,50.69,50.51,50.51,11500.0,28.1022,28.1022,28.0024,28.0024,11500.0
2011-12-02 12:20:00,50.54,50.59,50.52,50.56,25500.0,28.0191,28.0468,28.008,28.0301,25500.0
2011-12-02 12:25:00,50.56,50.56,50.39,50.39,20500.0,28.0301,28.0301,27.9359,27.9359,20500.0
2011-12-02 12:30:00,50.38,50.38,50.24,50.32,73000.0,27.9304,27.9304,27.8527,27.8971,73000.0
2011-12-02 12:35:00,50.33,50.33,50.24,50.28,12500.0,27.9026,27.9026,27.8527,27.8749,12500.0
2011-12-02 12:40:00,50.31,50.35,50.28,50.3,11500.0,27.8915,27.9137,27.8749,27.886,11500.0
2011-12-02 12:45:00,50.24,50.44,50.17,50.4,27500.0,27.8527,27.9636,27.8139,27.9414,27500.0
2011-12-02 12:50:00,50.39,50.41,50.32,50.35,38000.0,27.9359,27.947,27.8971,27.9137,38000.0
2011-12-02 12:55:00,50.35,50.4,50.29,50.34,11000.0,27.9137,27.9414,27.8805,27.9082,11000.0
2011-12-02 13:00:00,50.34,50.34,50.27,50.27,11500.0,27.9082,27.9082,27.8694,27.8694,11500.0
2011-12-02 13:05:00,50.24,50.27,50.08,50.13,25500.0,27.8527,27.8694,27.764,27.7918,25500.0
2011-12-02 13:10:00,50.09,50.19,50.09,50.14,9000.0,27.7696,27.825,27.7696,27.7973,9000.0
2011-12-02 13:15:00,50.07,50.19,50.04,50.19,25000.0,27.7585,27.825,27.7419,27.825,25000.0
2011-12-02 13:20:00,50.19,50.24,50.15,50.2,12000.0,27.825,27.8527,27.8028,27.8306,12000.0
2011-12-02 13:25:00,50.18,50.2,50.12,50.19,15500.0,27.8195,27.8306,27.7862,27.825,15500.0
2011-12-02 13:30:00,50.12,50.15,50.07,50.15,6500.0,27.7862,27.8028,27.7585,27.8028,6500.0
2011-12-02 13:35:00,50.12,50.16,50.08,50.08,8000.0,27.7862,27.8084,27.764,27.764,8000.0
2011-12-02 13:40:00,50.08,50.2,50.08,50.15,22500.0,27.764,27.8306,27.764,27.8028,22500.0
2011-12-02 13:45:00,50.19,50.27,50.19,50.23,37000.0,27.825,27.8694,27.825,27.8472,37000.0
2011-12-02 13:50:00,50.23,50.24,50.17,50.19,15500.0,27.8472,27.8527,27.8139,27.825,15500.0
2011-12-02 13:55:00,50.2,50.2,50.14,50.18,9500.0,27.8306,27.8306,27.7973,27.8195,9500.0
2011-12-02 14:00:00,50.17,50.21,50.07,50.1,19500.0,27.8139,27.8361,27.7585,27.7751,19500.0
2011-12-02 14:05:00,50.06,50.24,49.99,50.24,25500.0,27.7529,27.8527,27.7141,27.8527,25500.0
2011-12-02 14:10:00,50.21,50.22,50.11,50.16,17500.0,27.8361,27.8417,27.7807,27.8084,17500.0
2011-12-02 14:15:00,50.15,50.18,50.1,50.18,9000.0,27.8028,27.8195,27.7751,27.8195,9000.0
2011-12-02 14:20:00,50.14,50.2,50.14,50.2,33500.0,27.7973,27.8306,27.7973,27.8306,33500.0
2011-12-02 14:25:00,50.25,50.35,50.19,50.3,61000.0,27.8583,27.9137,27.825,27.886,61000.0
2011-12-02 14:30:00,50.35,50.51,50.35,50.51,33000.0,27.9137,28.0024,27.9137,28.0024,33000.0
2011-12-02 14:35:00,50.47,50.61,50.47,50.58,23000.0,27.9803,28.0579,27.9803,28.0412,23000.0
2011-12-02 14:40:00,50.57,50.61,50.47,50.49,10000.0,28.0357,28.0579,27.9803,27.9913,10000.0
2011-12-02 14:45:00,50.46,50.52,50.44,50.47,11000.0,27.9747,28.008,27.9636,27.9803,11000.0
2011-12-02 14:50:00,50.51,50.6,50.5,50.51,24000.0,28.0024,28.0523,27.9969,28.0024,24000.0
2011-12-02 14:55:00,50.55,50.56,50.39,50.4,17000.0,28.0246,28.0301,27.9359,27.9414,17000.0
2011-12-02 15:00:00,50.4,50.58,50.4,50.58,25500.0,27.9414,28.0412,27.9414,28.0412,25500.0
2011-12-02 15:05:00,50.58,50.63,50.56,50.62,24000.0,28.0412,28.069,28.0301,28.0634,24000.0
2011-12-02 15:10:00,50.62,50.79,50.62,50.74,49500.0,28.0634,28.1577,28.0634,28.1299,49500.0
2011-12-02 15:15:00,50.75,50.86,50.74,50.86,100500.0,28.1355,28.1965,28.1299,28.1965,100500.0
2011-12-02 15:20:00,50.82,50.93,50.81,50.9,67000.0,28.1743,28.2353,28.1687,28.2186,67000.0
2011-12-02 15:25:00,50.87,50.87,50.7,50.79,52000.0,28.202,28.202,28.1078,28.1577,52000.0
2011-12-02 15:30:00,50.78,50.78,50.6,50.66,55500.0,28.1521,28.1521,28.0523,28.0856,55500.0
2011-12-02 15:35:00,50.66,50.85,50.65,50.79,51500.0,28.0856,28.1909,28.08,28.1577,51500.0
2011-12-02 15:40:00,50.79,50.96,50.77,50.93,100500.0,28.1577,28.2519,28.1466,28.2353,100500.0
2011-12-02 15:45:00,50.93,50.93,50.65,50.65,79500.0,28.2353,28.2353,28.08,28.08,79500.0
2011-12-02 15:50:00,50.63,50.92,50.6,50.82,160000.0,28.069,28.2297,28.0523,28.1743,160000.0
2011-12-02 15:55:00,50.83,50.89,50.68,50.68,196500.0,28.1798,28.2131,28.0967,28.0967,196500.0
2011-12-05 09:30:00,51.35,51.61,51.28,51.56,140500.0,28.4681,28.6123,28.4293,28.5845,140500.0
2011-12-05 09:35:00,51.61,51.69,51.23,51.33,51500.0,28.6123,28.6566,28.4016,28.457,51500.0
2011-12-05 09:40:00,51.33,51.39,51.23,51.27,58000.0,28.457,28.4903,28.4016,28.4238,58000.0
2011-12-05 09:45:00,51.31,51.31,50.92,50.92,45000.0,28.4459,28.4459,28.2297,28.2297,45000.0
2011-12-05 09:50:00,50.91,51.0,50.8,50.8,71000.0,28.2242,28.2741,28.1632,28.1632,71000.0
2011-12-05 09:55:00,50.8,50.88,50.8,50.81,27500.0,28.1632,28.2076,28.1632,28.1687,27500.0
2011-12-05 10:00:00,50.78,50.87,50.7,50.7,26000.0,28.1521,28.202,28.1078,28.1078,26000.0
2011-12-05 10:05:00,50.69,50.7,50.6,50.63,34000.0,28.1022,28.1078,28.0523,28.069,34000.0
2011-12-05 10:10:00,50.63,50.7,50.57,50.66,38500.0,28.069,28.1078,28.0357,28.0856,38500.0
2011-12-05 10:15:00,50.67,50.67,50.58,50.62,17500.0,28.0911,28.0911,28.0412,28.0634,17500.0
2011-12-05 10:20:00,50.62,50.7,50.59,50.69,26000.0,28.0634,28.1078,28.0468,28.1022,26000.0
2011-12-05 10:25:00,50.63,50.73,50.63,50.73,21500.0,28.069,28.1244,28.069,28.1244,21500.0
2011-12-05 10:30:00,50.7,50.72,50.63,50.63,37000.0,28.1078,28.1188,28.069,28.069,37000.0
2011-12-05 10:35:00,50.64,50.75,50.64,50.71,27000.0,28.0745,28.1355,28.0745,28.1133,27000.0
2011-12-05 10:40:00,50.72,50.78,50.7,50.72,26000.0,28.1188,28.1521,28.1078,28.1188,26000.0
2011-12-05 10:45:00,50.71,50.73,50.61,50.63,11500.0,28.1133,28.1244,28.0579,28.069,11500.0
2011-12-05 10:50:00,50.63,50.66,50.6,50.6,24500.0,28.069,28.0856,28.0523,28.0523,24500.0
2011-12-05 10:55:00,50.61,50.61,50.5,50.5,16500.0,28.0579,28.0579,27.9969,27.9969,16500.0
2011-12-05 11:00:00,50.48,50.49,50.41,50.41,23500.0,27.9858,27.9913,27.947,27.947,23500.0
2011-12-05 11:05:00,50.41,50.41,50.21,50.21,42000.0,27.947,27.947,27.8361,27.8361,42000.0
2011-12-05 11:10:00,50.21,50.26,50.13,50.18,78000.0,27.8361,27.8638,27.7918,27.8195,78000.0
2011-12-05 11:15:00,50.22,50.23,50.15,50.23,41500.0,27.8417,27.8472,27.8028,27.8472,41500.0
2011-12-05 11:20:00,50.18,50.18,50.09,50.09,14000.0,27.8195,27.8195,27.7696,27.7696,14000.0
2011-12-05 11:25:00,50.12,50.26,50.12,50.26,23000.0,27.7862,27.8638,27.7862,27.8638,23000.0
2011-12-05 11:30:00,50.25,50.29,50.2,50.2,22000.0,27.8583,27.8805,27.8306,27.8306,22000.0
2011-12-05 11:35:00,50.2,50.25,50.14,50.25,15000.0,27.8306,27.8583,27.7973,27.8583,15000.0
2011-12-05 11:40:00,50.22,50.42,50.22,50.42,14000.0,27.8417,27.9525,27.8417,27.9525,14000.0
2011-12-05 11:45:00,50.41,50.41,50.34,50.37,36500.0,27.947,27.947,27.9082,27.9248,36500.0
2011-12-05 11:50:00,50.37,50.42,50.34,50.39,18000.0,27.9248,27.9525,27.9082,27.9359,18000.0
2011-12-05 11:55:00,50.39,50.41,50.35,50.35,9000.0,27.9359,27.947,27.9137,27.9137,9000.0
2011-12-05 12:00:00,50.36,50.41,50.36,50.41,12000.0,27.9193,27.947,27.9193,27.947,12000.0
2011-12-05 12:05:00,50.4,50.45,50.39,50.42,21500.0,27.9414,27.9692,27.9359,27.9525,21500.0
2011-12-05 12:10:00,50.45,50.59,50.44,50.59,24500.0,27.9692,28.0468,27.9636,28.0468,24500.0
2011-12-05 12:15:00,50.57,50.76,50.57,50.76,20500.0,28.0357,28.141,28.0357,28.141,20500.0
2011-12-05 12:20:00,50.75,50.8,50.7,50.7,10000.0,28.1355,28.1632,28.1078,28.1078,10000.0
2011-12-05 12:25:00,50.68,50.7,50.64,50.68,11000.0,28.0967,28.1078,28.0745,28.0967,11000.0
2011-12-05 12:30:00,50.64,50.67,50.62,50.67,12000.0,28.0745,28.0911,28.0634,28.0911,12000.0
2011-12-05 12:35:00,50.67,50.7,50.59,50.61,15500.0,28.0911,28.1078,28.0468,28.0579,15500.0
2011-12-05 12:40:00,50.55,50.63,50.54,50.63,15000.0,28.0246,28.069,28.0191,28.069,15000.0
2011-12-05 12:45:00,50.63,50.72,50.63,50.72,10000.0,28.069,28.1188,28.069,28.1188,10000.0
2011-12-05 12:50:00,50.7,50.76,50.66,50.76,13500.0,28.1078,28.141,28.0856,28.141,13500.0
2011-12-05 12:55:00,50.79,50.79,50.76,50.78,3500.0,28.1577,28.1577,28.141,28.1521,3500.0
2011-12-05 13:00:00,50.77,50.79,50.61,50.61,22500.0,28.1466,28.1577,28.0579,28.0579,22500.0
2011-12-05 13:05:00,50.6,50.64,50.43,50.43,44500.0,28.0523,28.0745,27.9581,27.9581,44500.0
2011-12-05 13:10:00,50.44,50.44,50.36,50.43,12000.0,27.9636,27.9636,27.9193,27.9581,12000.0
2011-12-05 13:15:00,50.41,50.44,50.4,50.4,6000.0,27.947,27.9636,27.9414,27.9414,6000.0
2011-12-05 13:20:00,50.43,50.45,50.4,50.41,8000.0,27.9581,27.9692,27.9414,27.947,8000.0
2011-12-05 13:25:00,50.39,50.48,50.39,50.46,12500.0,27.9359,27.9858,27.9359,27.9747,12500.0
2011-12-05 13:30:00,50.44,50.48,50.43,50.48,11500.0,27.9636,27.9858,27.9581,27.9858,11500.0
2011-12-05 13:35:00,50.48,50.54,50.48,50.48,6500.0,27.9858,28.0191,27.9858,27.9858,6500.0
2011-12-05 13:40:00,50.46,50.51,50.3,50.38,40000.0,27.9747,28.0024,27.886,27.9304,40000.0
2011-12-05 13:45:00,50.38,50.43,50.2,50.2,19500.0,27.9304,27.9581,27.8306,27.8306,19500.0
2011-12-05 13:50:00,50.21,50.29,50.05,50.06,57500.0,27.8361,27.8805,27.7474,27.7529,57500.0
2011-12-05 13:55:00,50.07,50.15,50.02,50.15,34000.0,27.7585,27.8028,27.7308,27.8028,34000.0
2011-12-05 14:00:00,50.15,50.17,50.1,50.16,27000.0,27.8028,27.8139,27.7751,27.8084,27000.0
2011-12-05 14:05:00,50.17,50.2,49.96,49.99,33000.0,27.8139,27.8306,27.6975,27.7141,33000.0
2011-12-05 14:10:00,50.0,50.09,49.95,49.95,31500.0,27.7197,27.7696,27.692,27.692,31500.0
2011-12-05 14:15:00,49.93,49.98,49.84,49.93,46000.0,27.6809,27.7086,27.631,27.6809,46000.0
2011-12-05 14:20:00,49.91,49.94,49.87,49.87,12000.0,27.6698,27.6864,27.6476,27.6476,12000.0
2011-12-05 14:25:00,49.86,49.97,49.8,49.92,33000.0,27.6421,27.7031,27.6088,27.6753,33000.0
2011-12-05 14:30:00,49.91,49.96,49.87,49.87,42000.0,27.6698,27.6975,27.6476,27.6476,42000.0
2011-12-05 14:35:00,49.86,49.93,49.85,49.87,18000.0,27.6421,27.6809,27.6365,27.6476,18000.0
2011-12-05 14:40:00,49.87,49.9,49.81,49.84,21500.0,27.6476,27.6642,27.6144,27.631,21500.0
2011-12-05 14:45:00,49.84,49.84,49.81,49.82,9000.0,27.631,27.631,27.6144,27.6199,9000.0
2011-12-05 14:50:00,49.83,49.83,49.77,49.78,49500.0,27.6254,27.6254,27.5922,27.5977,49500.0
2011-12-05 14:55:00,49.79,49.85,49.78,49.8,63500.0,27.6033,27.6365,27.5977,27.6088,63500.0
2011-12-05 15:00:00,49.83,49.89,49.77,49.88,36500.0,27.6254,27.6587,27.5922,27.6532,36500.0
2011-12-05 15:05:00,49.88,49.91,49.55,49.69,116000.0,27.6532,27.6698,27.4702,27.5478,116000.0
2011-12-05 15:10:00,49.7,49.74,49.6,49.62,36500.0,27.5534,27.5755,27.4979,27.509,36500.0
2011-12-05 15:15:00,49.54,49.58,49.44,49.49,45000.0,27.4647,27.4868,27.4092,27.4369,45000.0
2011-12-05 15:20:00,49.48,49.7,49.47,49.66,65000.0,27.4314,27.5534,27.4259,27.5312,65000.0
2011-12-05 15:25:00,49.63,49.65,49.53,49.54,24500.0,27.5146,27.5256,27.4591,27.4647,24500.0
2011-12-05 15:30:00,49.54,49.61,49.48,49.59,53500.0,27.4647,27.5035,27.4314,27.4924,53500.0
2011-12-05 15:35:00,49.59,49.59,49.48,49.49,32500.0,27.4924,27.4924,27.4314,27.4369,32500.0
2011-12-05 15:40:00,49.48,49.57,49.43,49.56,48000.0,27.4314,27.4813,27.4037,27.4758,48000.0
2011-12-05 15:45:00,49.55,49.65,49.53,49.61,80500.0,27.4702,27.5256,27.4591,27.5035,80500.0
2011-12-05 15:50:00,49.61,49.67,49.52,49.65,100500.0,27.5035,27.5367,27.4536,27.5256,100500.0
2011-12-05 15:55:00,49.65,49.85,49.57,49.81,211500.0,27.5256,27.6365,27.4813,27.6144,211500.0
2011-12-06 09:30:00,49.81,50.0,49.74,49.84,22000.0,27.6144,27.7197,27.5755,27.631,22000.0
2011-12-06 09:35:00,49.81,49.89,49.74,49.83,16500.0,27.6144,27.6587,27.5755,27.6254,16500.0
2011-12-06 09:40:00,49.83,49.87,49.51,49.57,17000.0,27.6254,27.6476,27.448,27.4813,17000.0
2011-12-06 09:45:00,49.55,49.55,49.38,49.42,26000.0,27.4702,27.4702,27.376,27.3981,26000.0
2011-12-06 09:50:00,49.42,49.47,49.37,49.37,22000.0,27.3981,27.4259,27.3704,27.3704,22000.0
2011-12-06 09:55:00,49.38,49.59,49.36,49.59,13000.0,27.376,27.4924,27.3649,27.4924,13000.0
2011-12-06 10:00:00,49.56,49.69,49.48,49.48,29000.0,27.4758,27.5478,27.4314,27.4314,29000.0
2011-12-06 10:05:00,49.48,49.61,49.48,49.55,16000.0,27.4314,27.5035,27.4314,27.4702,16000.0
2011-12-06 10:10:00,49.56,49.65,49.54,49.64,5500.0,27.4758,27.5256,27.4647,27.5201,5500.0
2011-12-06 10:15:00,49.64,49.7,49.6,49.63,6500.0,27.5201,27.5534,27.4979,27.5146,6500.0
2011-12-06 10:20:00,49.65,49.8,49.6,49.73,14500.0,27.5256,27.6088,27.4979,27.57,14500.0
2011-12-06 10:25:00,49.75,49.75,49.74,49.74,1500.0,27.5811,27.5811,27.5755,27.5755,1500.0
2011-12-06 10:30:00,49.76,49.88,49.73,49.78,14000.0,27.5866,27.6532,27.57,27.5977,14000.0
2011-12-06 10:35:00,49.71,49.74,49.71,49.71,10000.0,27.5589,27.5755,27.5589,27.5589,10000.0
2011-12-06 10:40:00,49.75,49.75,49.66,49.68,17500.0,27.5811,27.5811,27.5312,27.5423,17500.0
2011-12-06 10:45:00,49.68,49.68,49.55,49.59,3000.0,27.5423,27.5423,27.4702,27.4924,3000.0
2011-12-06 10:50:00,49.57,49.58,49.55,49.58,3500.0,27.4813,27.4868,27.4702,27.4868,3500.0
2011-12-06 10:55:00,49.57,49.61,49.43,49.46,14000.0,27.4813,27.5035,27.4037,27.4203,14000.0
2011-12-06 11:00:00,49.47,49.6,49.45,49.6,22000.0,27.4259,27.4979,27.4148,27.4979,22000.0
2011-12-06 11:05:00,49.6,49.72,49.56,49.61,18500.0,27.4979,27.5645,27.4758,27.5035,18500.0
2011-12-06 11:10:00,49.58,49.76,49.58,49.74,17000.0,27.4868,27.5866,27.4868,27.5755,17000.0
2011-12-06 11:15:00,49.74,49.75,49.64,49.71,14000.0,27.5755,27.5811,27.5201,27.5589,14000.0
2011-12-06 11:20:00,49.73,49.92,49.73,49.87,10000.0,27.57,27.6753,27.57,27.6476,10000.0
2011-12-06 11:25:00,49.82,49.85,49.77,49.77,15500.0,27.6199,27.6365,27.5922,27.5922,15500.0
2011-12-06 11:30:00,49.69,49.74,49.67,49.67,16500.0,27.5478,27.5755,27.5367,27.5367,16500.0
2011-12-06 11:35:00,49.67,49.67,49.67,49.67,0.0,27.5367,27.5367,27.5367,27.5367,0.0
2011-12-06 11:40:00,49.64,49.64,49.58,49.62,7000.0,27.5201,27.5201,27.4868,27.509,7000.0
2011-12-06 11:45:00,49.61,49.62,49.53,49.62,25000.0,27.5035,27.509,27.4591,27.509,25000.0
2011-12-06 11:50:00,49.61,49.64,49.58,49.64,14500.0,27.5035,27.5201,27.4868,27.5201,14500.0
2011-12-06 11:55:00,49.67,49.78,49.67,49.78,17000.0,27.5367,27.5977,27.5367,27.5977,17000.0
2011-12-06 12:00:00,49.81,49.83,49.78,49.8,8500.0,27.6144,27.6254,27.5977,27.6088,8500.0
2011-12-06 12:05:00,49.82,49.82,49.71,49.78,11500.0,27.6199,27.6199,27.5589,27.5977,11500.0
2011-12-06 12:10:00,49.8,49.87,49.8,49.83,8000.0,27.6088,27.6476,27.6088,27.6254,8000.0
2011-12-06 12:15:00,49.83,49.83,49.74,49.77,18000.0,27.6254,27.6254,27.5755,27.5922,18000.0
2011-12-06 12:20:00,49.77,49.78,49.75,49.75,8500.0,27.5922,27.5977,27.5811,27.5811,8500.0
2011-12-06 12:25:00,49.75,49.82,49.75,49.8,14500.0,27.5811,27.6199,27.5811,27.6088,14500.0
2011-12-06 12:30:00,49.81,49.82,49.76,49.82,15500.0,27.6144,27.6199,27.5866,27.6199,15500.0
2011-12-06 12:35:00,49.77,49.84,49.77,49.81,14500.0,27.5922,27.631,27.5922,27.6144,14500.0
2011-12-06 12:40:00,49.85,49.85,49.77,49.79,8000.0,27.6365,27.6365,27.5922,27.6033,8000.0
2011-12-06 12:45:00,49.77,49.78,49.73,49.73,9000.0,27.5922,27.5977,27.57,27.57,9000.0
2011-12-06 12:50:00,49.75,49.79,49.68,49.71,17000.0,27.5811,27.6033,27.5423,27.5589,17000.0
2011-12-06 12:55:00,49.7,49.73,49.69,49.73,8500.0,27.5534,27.57,27.5478,27.57,8500.0
2011-12-06 13:00:00,49.75,49.75,49.7,49.71,8000.0,27.5811,27.5811,27.5534,27.5589,8000.0
2011-12-06 13:05:00,49.71,49.73,49.71,49.73,4500.0,27.5589,27.57,27.5589,27.57,4500.0
2011-12-06 13:10:00,49.74,49.79,49.69,49.79,21000.0,27.5755,27.6033,27.5478,27.6033,21000.0
2011-12-06 13:15:00,49.8,49.82,49.77,49.77,9000.0,27.6088,27.6199,27.5922,27.5922,9000.0
2011-12-06 13:20:00,49.77,49.83,49.74,49.82,7500.0,27.5922,27.6254,27.5755,27.6199,7500.0
2011-12-06 13:25:00,49.83,49.89,49.81,49.86,9500.0,27.6254,27.6587,27.6144,27.6421,9500.0
2011-12-06 13:30:00,49.85,49.9,49.82,49.9,20000.0,27.6365,27.6642,27.6199,27.6642,20000.0
2011-12-06 13:35:00,49.86,49.89,49.81,49.89,6000.0,27.6421,27.6587,27.6144,27.6587,6000.0
2011-12-06 13:40:00,49.84,49.84,49.78,49.78,6000.0,27.631,27.631,27.5977,27.5977,6000.0
2011-12-06 13:45:00,49.79,49.79,49.78,49.79,1500.0,27.6033,27.6033,27.5977,27.6033,1500.0
2011-12-06 13:50:00,49.77,49.81,49.75,49.8,18500.0,27.5922,27.6144,27.5811,27.6088,18500.0
2011-12-06 13:55:00,49.77,49.78,49.7,49.7,10000.0,27.5922,27.5977,27.5534,27.5534,10000.0
2011-12-06 14:00:00,49.73,49.74,49.67,49.68,23000.0,27.57,27.5755,27.5367,27.5423,23000.0
2011-12-06 14:05:00,49.68,49.7,49.64,49.67,19500.0,27.5423,27.5534,27.5201,27.5367,19500.0
2011-12-06 14:10:00,49.66,49.71,49.65,49.68,14000.0,27.5312,27.5589,27.5256,27.5423,14000.0
2011-12-06 14:15:00,49.71,49.74,49.71,49.74,12500.0,27.5589,27.5755,27.5589,27.5755,12500.0
2011-12-06 14:20:00,49.73,49.74,49.63,49.66,11000.0,27.57,27.5755,27.5146,27.5312,11000.0
2011-12-06 14:25:00,49.67,49.72,49.65,49.69,17000.0,27.5367,27.5645,27.5256,27.5478,17000.0
2011-12-06 14:30:00,49.7,49.71,49.64,49.69,77500.0,27.5534,27.5589,27.5201,27.5478,77500.0
2011-12-06 14:35:00,49.69,49.69,49.62,49.66,83500.0,27.5478,27.5478,27.509,27.5312,83500.0
2011-12-06 14:40:00,49.66,49.68,49.62,49.66,51000.0,27.5312,27.5423,27.509,27.5312,51000.0
2011-12-06 14:45:00,49.68,49.76,49.68,49.74,6500.0,27.5423,27.5866,27.5423,27.5755,6500.0
2011-12-06 14:50:00,49.74,49.94,49.73,49.94,22500.0,27.5755,27.6864,27.57,27.6864,22500.0
2011-12-06 14:55:00,49.97,50.0,49.88,49.92,29500.0,27.7031,27.7197,27.6532,27.6753,29500.0
2011-12-06 15:00:00,49.92,50.07,49.92,50.03,38000.0,27.6753,27.7585,27.6753,27.7363,38000.0
2011-12-06 15:05:00,50.03,50.09,50.01,50.06,42500.0,27.7363,27.7696,27.7252,27.7529,42500.0
2011-12-06 15:10:00,50.07,50.16,50.07,50.11,24500.0,27.7585,27.8084,27.7585,27.7807,24500.0
2011-12-06 15:15:00,50.09,50.15,50.04,50.04,23000.0,27.7696,27.8028,27.7419,27.7419,23000.0
2011-12-06 15:20:00,50.07,50.09,50.0,50.03,22000.0,27.7585,27.7696,27.7197,27.7363,22000.0
2011-12-06 15:25:00,50.03,50.06,49.89,49.89,25500.0,27.7363,27.7529,27.6587,27.6587,25500.0
2011-12-06 15:30:00,49.91,49.97,49.9,49.92,31000.0,27.6698,27.7031,27.6642,27.6753,31000.0
2011-12-06 15:35:00,49.93,49.98,49.91,49.91,21000.0,27.6809,27.7086,27.6698,27.6698,21000.0
2011-12-06 15:40:00,49.93,49.93,49.85,49.87,39500.0,27.6809,27.6809,27.6365,27.6476,39500.0
2011-12-06 15:45:00,49.89,49.9,49.73,49.82,49000.0,27.6587,27.6642,27.57,27.6199,49000.0
2011-12-06 15:50:00,49.82,49.92,49.79,49.85,48000.0,27.6199,27.6753,27.6033,27.6365,48000.0
2011-12-06 15:55:00,49.85,49.85,49.7,49.71,135500.0,27.6365,27.6365,27.5534,27.5589,135500.0
2011-12-07 09:30:00,49.61,49.61,49.33,49.4,119500.0,27.5035,27.5035,27.3482,27.387,119500.0
2011-12-07 09:35:00,49.39,49.47,49.36,49.36,20500.0,27.3815,27.4259,27.3649,27.3649,20500.0
2011-12-07 09:40:00,49.37,49.37,49.02,49.02,45500.0,27.3704,27.3704,27.1764,27.1764,45500.0
2011-12-07 09:45:00,49.08,49.2,49.03,49.19,51500.0,27.2096,27.2762,27.1819,27.2706,51500.0
2011-12-07 09:50:00,49.23,49.3,49.2,49.29,41000.0,27.2928,27.3316,27.2762,27.3261,41000.0
2011-12-07 09:55:00,49.27,49.37,49.22,49.3,9000.0,27.315,27.3704,27.2873,27.3316,9000.0
2011-12-07 10:00:00,49.31,49.35,49.25,49.29,10500.0,27.3372,27.3593,27.3039,27.3261,10500.0
2011-12-07 10:05:00,49.33,49.36,49.29,49.29,13500.0,27.3482,27.3649,27.3261,27.3261,13500.0
2011-12-07 10:10:00,49.27,49.4,49.24,49.34,10500.0,27.315,27.387,27.2983,27.3538,10500.0
2011-12-07 10:15:00,49.35,49.41,49.32,49.4,15500.0,27.3593,27.3926,27.3427,27.387,15500.0
2011-12-07 10:20:00,49.4,49.56,49.38,49.54,48000.0,27.387,27.4758,27.376,27.4647,48000.0
2011-12-07 10:25:00,49.54,49.54,49.38,49.39,8000.0,27.4647,27.4647,27.376,27.3815,8000.0
2011-12-07 10:30:00,49.39,49.39,49.33,49.39,12500.0,27.3815,27.3815,27.3482,27.3815,12500.0
2011-12-07 10:35:00,49.36,49.41,49.32,49.41,8500.0,27.3649,27.3926,27.3427,27.3926,8500.0
2011-12-07 10:40:00,49.42,49.47,49.42,49.47,5500.0,27.3981,27.4259,27.3981,27.4259,5500.0
2011-12-07 10:45:00,49.5,49.5,49.43,49.43,15000.0,27.4425,27.4425,27.4037,27.4037,15000.0
2011-12-07 10:50:00,49.43,49.46,49.43,49.46,5000.0,27.4037,27.4203,27.4037,27.4203,5000.0
2011-12-07 10:55:00,49.39,49.42,49.34,49.36,12000.0,27.3815,27.3981,27.3538,27.3649,12000.0
2011-12-07 11:00:00,49.37,49.4,49.37,49.4,16000.0,27.3704,27.387,27.3704,27.387,16000.0
2011-12-07 11:05:00,49.4,49.42,49.35,49.35,9000.0,27.387,27.3981,27.3593,27.3593,9000.0
2011-12-07 11:10:00,49.34,49.34,49.29,49.31,6000.0,27.3538,27.3538,27.3261,27.3372,6000.0
2011-12-07 11:15:00,49.32,49.32,49.22,49.22,5500.0,27.3427,27.3427,27.2873,27.2873,5500.0
2011-12-07 11:20:00,49.33,49.39,49.33,49.39,1500.0,27.3482,27.3815,27.3482,27.3815,1500.0
2011-12-07 11:25:00,49.39,49.44,49.39,49.43,14000.0,27.3815,27.4092,27.3815,27.4037,14000.0
2011-12-07 11:30:00,49.45,49.64,49.45,49.63,31000.0,27.4148,27.5201,27.4148,27.5146,31000.0
2011-12-07 11:35:00,49.65,49.7,49.63,49.63,22500.0,27.5256,27.5534,27.5146,27.5146,22500.0
2011-12-07 11:40:00,49.65,49.65,49.6,49.6,2000.0,27.5256,27.5256,27.4979,27.4979,2000.0
2011-12-07 11:45:00,49.61,49.64,49.61,49.63,3500.0,27.5035,27.5201,27.5035,27.5146,3500.0
2011-12-07 11:50:00,49.66,49.69,49.63,49.66,13000.0,27.5312,27.5478,27.5146,27.5312,13000.0
2011-12-07 11:55:00,49.67,49.68,49.57,49.57,14500.0,27.5367,27.5423,27.4813,27.4813,14500.0
2011-12-07 12:00:00,49.62,49.65,49.56,49.56,6000.0,27.509,27.5256,27.4758,27.4758,6000.0
2011-12-07 12:05:00,49.56,49.56,49.56,49.56,3000.0,27.4758,27.4758,27.4758,27.4758,3000.0
2011-12-07 12:10:00,49.55,49.58,49.51,49.53,11000.0,27.4702,27.4868,27.448,27.4591,11000.0
2011-12-07 12:15:00,49.56,49.63,49.55,49.63,7000.0,27.4758,27.5146,27.4702,27.5146,7000.0
2011-12-07 12:20:00,49.57,49.66,49.57,49.63,5000.0,27.4813,27.5312,27.4813,27.5146,5000.0
2011-12-07 12:25:00,49.64,49.8,49.64,49.79,29500.0,27.5201,27.6088,27.5201,27.6033,29500.0
2011-12-07 12:30:00,49.74,49.82,49.74,49.8,28500.0,27.5755,27.6199,27.5755,27.6088,28500.0
2011-12-07 12:35:00,49.81,49.85,49.8,49.85,10500.0,27.6144,27.6365,27.6088,27.6365,10500.0
2011-12-07 12:40:00,49.84,49.84,49.79,49.84,9000.0,27.631,27.631,27.6033,27.631,9000.0
2011-12-07 12:45:00,49.86,49.9,49.86,49.89,18000.0,27.6421,27.6642,27.6421,27.6587,18000.0
2011-12-07 12:50:00,49.87,49.97,49.87,49.97,41000.0,27.6476,27.7031,27.6476,27.7031,41000.0
2011-12-07 12:55:00,49.97,50.01,49.85,49.85,20500.0,27.7031,27.7252,27.6365,27.6365,20500.0
2011-12-07 13:00:00,49.88,49.9,49.88,49.9,1500.0,27.6532,27.6642,27.6532,27.6642,1500.0
2011-12-07 13:05:00,49.82,49.87,49.8,49.82,15000.0,27.6199,27.6476,27.6088,27.6199,15000.0
2011-12-07 13:10:00,49.78,49.81,49.63,49.63,23500.0,27.5977,27.6144,27.5146,27.5146,23500.0
2011-12-07 13:15:00,49.63,49.8,49.63,49.8,21000.0,27.5146,27.6088,27.5146,27.6088,21000.0
2011-12-07 13:20:00,49.79,49.85,49.79,49.85,2500.0,27.6033,27.6365,27.6033,27.6365,2500.0
2011-12-07 13:25:00,49.85,49.89,49.82,49.89,2500.0,27.6365,27.6587,27.6199,27.6587,2500.0
2011-12-07 13:30:00,49.85,49.86,49.83,49.85,7500.0,27.6365,27.6421,27.6254,27.6365,7500.0
2011-12-07 13:35:00,49.85,49.88,49.85,49.86,3000.0,27.6365,27.6532,27.6365,27.6421,3000.0
2011-12-07 13:40:00,49.87,49.87,49.8,49.8,3500.0,27.6476,27.6476,27.6088,27.6088,3500.0
2011-12-07 13:45:00,49.81,49.89,49.81,49.85,16000.0,27.6144,27.6587,27.6144,27.6365,16000.0
2011-12-07 13:50:00,49.85,49.96,49.85,49.92,17000.0,27.6365,27.6975,27.6365,27.6753,17000.0
2011-12-07 13:55:00,49.95,49.99,49.88,49.95,18500.0,27.692,27.7141,27.6532,27.692,18500.0
2011-12-07 14:00:00,49.95,50.0,49.95,49.98,12000.0,27.692,27.7197,27.692,27.7086,12000.0
2011-12-07 14:05:00,49.99,49.99,49.87,49.88,45000.0,27.7141,27.7141,27.6476,27.6532,45000.0
2011-12-07 14:10:00,49.9,49.94,49.86,49.86,43500.0,27.6642,27.6864,27.6421,27.6421,43500.0
2011-12-07 14:15:00,49.84,49.9,49.84,49.88,54500.0,27.631,27.6642,27.631,27.6532,54500.0
2011-12-07 14:20:00,49.87,49.97,49.87,49.94,4500.0,27.6476,27.7031,27.6476,27.6864,4500.0
2011-12-07 14:25:00,49.97,50.0,49.96,49.96,9500.0,27.7031,27.7197,27.6975,27.6975,9500.0
2011-12-07 14:30:00,49.99,50.01,49.99,50.0,2500.0,27.7141,27.7252,27.7141,27.7197,2500.0
2011-12-07 14:35:00,49.97,50.01,49.96,50.01,11500.0,27.7031,27.7252,27.6975,27.7252,11500.0
2011-12-07 14:40:00,50.0,50.03,49.89,49.94,16500.0,27.7197,27.7363,27.6587,27.6864,16500.0
2011-12-07 14:45:00,49.96,50.03,49.88,49.95,34500.0,27.6975,27.7363,27.6532,27.692,34500.0
2011-12-07 14:50:00,49.92,49.97,49.92,49.97,6000.0,27.6753,27.7031,27.6753,27.7031,6000.0
2011-12-07 14:55:00,49.97,50.0,49.9,50.0,12500.0,27.7031,27.7197,27.6642,27.7197,12500.0
2011-12-07 15:00:00,50.0,50.08,49.97,49.97,18000.0,27.7197,27.764,27.7031,27.7031,18000.0
2011-12-07 15:05:00,50.04,50.04,49.99,49.99,5000.0,27.7419,27.7419,27.7141,27.7141,5000.0
2011-12-07 15:10:00,49.99,50.01,49.97,50.01,9000.0,27.7141,27.7252,27.7031,27.7252,9000.0
2011-12-07 15:15:00,50.01,50.21,50.01,50.21,21000.0,27.7252,27.8361,27.7252,27.8361,21000.0
2011-12-07 15:20:00,50.21,50.35,50.18,50.33,59500.0,27.8361,27.9137,27.8195,27.9026,59500.0
2011-12-07 15:25:00,50.35,50.47,50.35,50.45,60000.0,27.9137,27.9803,27.9137,27.9692,60000.0
2011-12-07 15:30:00,50.45,50.52,50.43,50.47,45500.0,27.9692,28.008,27.9581,27.9803,45500.0
2011-12-07 15:35:00,50.47,50.92,50.47,50.92,93000.0,27.9803,28.2297,27.9803,28.2297,93000.0
2011-12-07 15:40:00,50.88,51.04,50.76,51.0,157500.0,28.2076,28.2963,28.141,28.2741,157500.0
2011-12-07 15:45:00,50.97,51.02,50.83,51.02,101000.0,28.2574,28.2852,28.1798,28.2852,101000.0
2011-12-07 15:50:00,50.94,51.05,50.73,51.01,153500.0,28.2408,28.3018,28.1244,28.2796,153500.0
2011-12-07 15:55:00,51.01,51.09,50.54,50.63,359500.0,28.2796,28.324,28.0191,28.069,359500.0
2011-12-08 09:30:00,50.12,50.44,49.28,49.57,113000.0,27.7862,27.9636,27.3205,27.4813,113000.0
2011-12-08 09:35:00,49.51,49.95,49.46,49.94,59500.0,27.448,27.692,27.4203,27.6864,59500.0
2011-12-08 09:40:00,49.93,49.98,49.79,49.83,27000.0,27.6809,27.7086,27.6033,27.6254,27000.0
2011-12-08 09:45:00,49.91,49.97,49.89,49.9,15000.0,27.6698,27.7031,27.6587,27.6642,15000.0
2011-12-08 09:50:00,49.94,50.1,49.83,49.88,15500.0,27.6864,27.7751,27.6254,27.6532,15500.0
2011-12-08 09:55:00,49.89,49.89,49.68,49.74,39500.0,27.6587,27.6587,27.5423,27.5755,39500.0
2011-12-08 10:00:00,49.74,49.8,49.57,49.57,21500.0,27.5755,27.6088,27.4813,27.4813,21500.0
2011-12-08 10:05:00,49.55,49.62,49.48,49.53,11500.0,27.4702,27.509,27.4314,27.4591,11500.0
2011-12-08 10:10:00,49.6,49.67,49.53,49.55,10500.0,27.4979,27.5367,27.4591,27.4702,10500.0
2011-12-08 10:15:00,49.55,49.58,49.5,49.52,11500.0,27.4702,27.4868,27.4425,27.4536,11500.0
2011-12-08 10:20:00,49.51,49.57,49.45,49.45,37000.0,27.448,27.4813,27.4148,27.4148,37000.0
2011-12-08 10:25:00,49.45,49.51,49.42,49.5,21500.0,27.4148,27.448,27.3981,27.4425,21500.0
2011-12-08 10:30:00,49.46,49.58,49.35,49.49,72000.0,27.4203,27.4868,27.3593,27.4369,72000.0
2011-12-08 10:35:00,49.49,49.49,49.41,49.46,22500.0,27.4369,27.4369,27.3926,27.4203,22500.0
2011-12-08 10:40:00,49.44,49.55,49.41,49.53,54000.0,27.4092,27.4702,27.3926,27.4591,54000.0
2011-12-08 10:45:00,49.5,49.52,49.41,49.46,20500.0,27.4425,27.4536,27.3926,27.4203,20500.0
2011-12-08 10:50:00,49.5,49.55,49.47,49.47,7000.0,27.4425,27.4702,27.4259,27.4259,7000.0
2011-12-08 10:55:00,49.48,49.5,49.4,49.4,17000.0,27.4314,27.4425,27.387,27.387,17000.0
2011-12-08 11:00:00,49.37,49.39,49.32,49.37,18000.0,27.3704,27.3815,27.3427,27.3704,18000.0
2011-12-08 11:05:00,49.37,49.37,49.17,49.22,35500.0,27.3704,27.3704,27.2595,27.2873,35500.0
2011-12-08 11:10:00,49.23,49.3,49.2,49.3,17500.0,27.2928,27.3316,27.2762,27.3316,17500.0
2011-12-08 11:15:00,49.24,49.32,49.24,49.27,9500.0,27.2983,27.3427,27.2983,27.315,9500.0
2011-12-08 11:20:00,49.27,49.37,49.27,49.32,9000.0,27.315,27.3704,27.315,27.3427,9000.0
2011-12-08 11:25:00,49.3,49.33,49.2,49.21,7500.0,27.3316,27.3482,27.2762,27.2817,7500.0
2011-12-08 11:30:00,49.2,49.32,49.2,49.26,12000.0,27.2762,27.3427,27.2762,27.3094,12000.0
2011-12-08 11:35:00,49.27,49.35,49.16,49.19,27000.0,27.315,27.3593,27.254,27.2706,27000.0
2011-12-08 11:40:00,49.18,49.18,49.06,49.08,49500.0,27.2651,27.2651,27.1986,27.2096,49500.0
2011-12-08 11:45:00,49.1,49.1,49.04,49.06,11000.0,27.2207,27.2207,27.1875,27.1986,11000.0
2011-12-08 11:50:00,49.03,49.07,49.0,49.04,19500.0,27.1819,27.2041,27.1653,27.1875,19500.0
2011-12-08 11:55:00,49.05,49.12,49.0,49.03,21500.0,27.193,27.2318,27.1653,27.1819,21500.0
2011-12-08 12:00:00,49.0,49.03,48.78,48.78,66000.0,27.1653,27.1819,27.0433,27.0433,66000.0
2011-12-08 12:05:00,48.78,48.89,48.72,48.88,45500.0,27.0433,27.1043,27.0101,27.0988,45500.0
2011-12-08 12:10:00,48.9,49.06,48.9,49.02,53000.0,27.1099,27.1986,27.1099,27.1764,53000.0
2011-12-08 12:15:00,49.07,49.08,49.0,49.0,7500.0,27.2041,27.2096,27.1653,27.1653,7500.0
2011-12-08 12:20:00,48.97,48.97,48.84,48.89,15000.0,27.1487,27.1487,27.0766,27.1043,15000.0
2011-12-08 12:25:00,48.84,48.88,48.76,48.8,32500.0,27.0766,27.0988,27.0322,27.0544,32500.0
2011-12-08 12:30:00,48.77,48.94,48.75,48.89,16500.0,27.0378,27.132,27.0267,27.1043,16500.0
2011-12-08 12:35:00,48.89,48.93,48.76,48.76,7500.0,27.1043,27.1265,27.0322,27.0322,7500.0
2011-12-08 12:40:00,48.77,48.9,48.77,48.87,5500.0,27.0378,27.1099,27.0378,27.0932,5500.0
2011-12-08 12:45:00,48.88,48.92,48.61,48.89,119500.0,27.0988,27.1209,26.9491,27.1043,119500.0
2011-12-08 12:50:00,48.93,49.03,48.89,49.03,24000.0,27.1265,27.1819,27.1043,27.1819,24000.0
2011-12-08 12:55:00,49.07,49.17,49.07,49.17,12000.0,27.2041,27.2595,27.2041,27.2595,12000.0
2011-12-08 13:00:00,49.11,49.11,48.95,49.04,10000.0,27.2263,27.2263,27.1376,27.1875,10000.0
2011-12-08 13:05:00,49.01,49.07,48.92,49.04,11500.0,27.1708,27.2041,27.1209,27.1875,11500.0
2011-12-08 13:10:00,49.05,49.14,49.0,49.14,13500.0,27.193,27.2429,27.1653,27.2429,13500.0
2011-12-08 13:15:00,49.08,49.08,48.96,49.04,6500.0,27.2096,27.2096,27.1431,27.1875,6500.0
2011-12-08 13:20:00,49.06,49.06,48.96,49.0,2500.0,27.1986,27.1986,27.1431,27.1653,2500.0
2011-12-08 13:25:00,49.03,49.08,49.0,49.08,7000.0,27.1819,27.2096,27.1653,27.2096,7000.0
2011-12-08 13:30:00,49.0,49.04,48.92,48.92,12500.0,27.1653,27.1875,27.1209,27.1209,12500.0
2011-12-08 13:35:00,48.91,48.96,48.87,48.87,18000.0,27.1154,27.1431,27.0932,27.0932,18000.0
2011-12-08 13:40:00,48.92,49.03,48.92,48.97,4500.0,27.1209,27.1819,27.1209,27.1487,4500.0
2011-12-08 13:45:00,48.97,48.98,48.89,48.92,24000.0,27.1487,27.1542,27.1043,27.1209,24000.0
2011-12-08 13:50:00,48.92,48.92,48.88,48.92,6000.0,27.1209,27.1209,27.0988,27.1209,6000.0
2011-12-08 13:55:00,48.92,49.0,48.89,49.0,9000.0,27.1209,27.1653,27.1043,27.1653,9000.0
2011-12-08 14:00:00,48.97,48.99,48.91,48.92,13500.0,27.1487,27.1597,27.1154,27.1209,13500.0
2011-12-08 14:05:00,48.88,48.91,48.85,48.89,7000.0,27.0988,27.1154,27.0821,27.1043,7000.0
2011-12-08 14:10:00,48.95,48.99,48.91,48.96,7500.0,27.1376,27.1597,27.1154,27.1431,7500.0
2011-12-08 14:15:00,48.97,49.11,48.97,49.06,20000.0,27.1487,27.2263,27.1487,27.1986,20000.0
2011-12-08 14:20:00,49.07,49.14,48.99,49.05,29000.0,27.2041,27.2429,27.1597,27.193,29000.0
2011-12-08 14:25:00,49.03,49.03,48.95,48.97,10500.0,27.1819,27.1819,27.1376,27.1487,10500.0
2011-12-08 14:30:00,48.95,48.97,48.91,48.93,17000.0,27.1376,27.1487,27.1154,27.1265,17000.0
2011-12-08 14:35:00,48.94,48.94,48.84,48.87,9500.0,27.132,27.132,27.0766,27.0932,9500.0
2011-12-08 14:40:00,48.87,48.87,48.78,48.83,20000.0,27.0932,27.0932,27.0433,27.071,20000.0
2011-12-08 14:45:00,48.84,48.92,48.82,48.87,8000.0,27.0766,27.1209,27.0655,27.0932,8000.0
2011-12-08 14:50:00,48.84,48.87,48.64,48.66,19000.0,27.0766,27.0932,26.9657,26.9768,19000.0
2011-12-08 14:55:00,48.65,48.74,48.64,48.73,19500.0,26.9713,27.0211,26.9657,27.0156,19500.0
2011-12-08 15:00:00,48.76,48.85,48.76,48.79,14500.0,27.0322,27.0821,27.0322,27.0489,14500.0
2011-12-08 15:05:00,48.8,48.83,48.66,48.68,29500.0,27.0544,27.071,26.9768,26.9879,29500.0
2011-12-08 15:10:00,48.69,48.9,48.63,48.89,50000.0,26.9934,27.1099,26.9602,27.1043,50000.0
2011-12-08 15:15:00,48.85,49.05,48.85,49.04,98500.0,27.0821,27.193,27.0821,27.1875,98500.0
2011-12-08 15:20:00,49.05,49.1,48.99,49.06,26000.0,27.193,27.2207,27.1597,27.1986,26000.0
2011-12-08 15:25:00,49.06,49.2,49.06,49.09,42500.0,27.1986,27.2762,27.1986,27.2152,42500.0
2011-12-08 15:30:00,49.09,49.22,49.02,49.16,85000.0,27.2152,27.2873,27.1764,27.254,85000.0
2011-12-08 15:35:00,49.14,49.19,48.94,48.94,54500.0,27.2429,27.2706,27.132,27.132,54500.0
2011-12-08 15:40:00,48.96,48.96,48.72,48.82,38500.0,27.1431,27.1431,27.0101,27.0655,38500.0
2011-12-08 15:45:00,48.86,48.93,48.7,48.75,66500.0,27.0877,27.1265,26.999,27.0267,66500.0
2011-12-08 15:50:00,48.8,48.89,48.64,48.8,100000.0,27.0544,27.1043,26.9657,27.0544,100000.0
2011-12-08 15:55:00,48.8,49.06,48.72,48.97,344500.0,27.0544,27.1986,27.0101,27.1487,344500.0
2011-12-09 09:30:00,49.18,49.6,48.82,49.5,131000.0,27.2651,27.4979,27.0655,27.4425,131000.0
2011-12-09 09:35:00,49.5,49.67,49.4,49.51,44500.0,27.4425,27.5367,27.387,27.448,44500.0
2011-12-09 09:40:00,49.6,49.6,49.41,49.5,18000.0,27.4979,27.4979,27.3926,27.4425,18000.0
2011-12-09 09:45:00,49.51,49.65,49.51,49.65,17500.0,27.448,27.5256,27.448,27.5256,17500.0
2011-12-09 09:50:00,49.56,49.69,49.56,49.61,29000.0,27.4758,27.5478,27.4758,27.5035,29000.0
2011-12-09 09:55:00,49.56,49.67,49.56,49.56,25500.0,27.4758,27.5367,27.4758,27.4758,25500.0
2011-12-09 10:00:00,49.62,49.84,49.61,49.8,39000.0,27.509,27.631,27.5035,27.6088,39000.0
2011-12-09 10:05:00,49.78,50.01,49.77,49.99,53000.0,27.5977,27.7252,27.5922,27.7141,53000.0
2011-12-09 10:10:00,49.99,50.06,49.94,50.01,26000.0,27.7141,27.7529,27.6864,27.7252,26000.0
2011-12-09 10:15:00,50.05,50.24,50.02,50.08,22500.0,27.7474,27.8527,27.7308,27.764,22500.0
2011-12-09 10:20:00,50.07,50.09,49.94,49.99,25000.0,27.7585,27.7696,27.6864,27.7141,25000.0
2011-12-09 10:25:00,49.99,50.15,49.93,50.14,30500.0,27.7141,27.8028,27.6809,27.7973,30500.0
2011-12-09 10:30:00,50.14,50.14,50.04,50.06,3500.0,27.7973,27.7973,27.7419,27.7529,3500.0
2011-12-09 10:35:00,50.06,50.07,49.96,49.98,34500.0,27.7529,27.7585,27.6975,27.7086,34500.0
2011-12-09 10:40:00,49.99,50.18,49.99,50.0,26000.0,27.7141,27.8195,27.7141,27.7197,26000.0
2011-12-09 10:45:00,49.98,50.05,49.95,50.05,17000.0,27.7086,27.7474,27.692,27.7474,17000.0
2011-12-09 10:50:00,50.05,50.2,49.99,50.19,22500.0,27.7474,27.8306,27.7141,27.825,22500.0
2011-12-09 10:55:00,50.12,50.17,50.1,50.13,17500.0,27.7862,27.8139,27.7751,27.7918,17500.0
2011-12-09 11:00:00,50.15,50.19,50.08,50.08,20000.0,27.8028,27.825,27.764,27.764,20000.0
2011-12-09 11:05:00,50.13,50.2,50.13,50.14,30500.0,27.7918,27.8306,27.7918,27.7973,30500.0
2011-12-09 11:10:00,50.19,50.21,49.98,50.0,39000.0,27.825,27.8361,27.7086,27.7197,39000.0
2011-12-09 11:15:00,49.96,50.06,49.96,50.06,98000.0,27.6975,27.7529,27.6975,27.7529,98000.0
2011-12-09 11:20:00,50.1,50.19,50.1,50.19,9500.0,27.7751,27.825,27.7751,27.825,9500.0
2011-12-09 11:25:00,50.2,50.23,50.18,50.2,22000.0,27.8306,27.8472,27.8195,27.8306,22000.0
2011-12-09 11:30:00,50.25,50.32,50.23,50.32,7500.0,27.8583,27.8971,27.8472,27.8971,7500.0
2011-12-09 11:35:00,50.29,50.29,50.2,50.21,8000.0,27.8805,27.8805,27.8306,27.8361,8000.0
2011-12-09 11:40:00,50.3,50.43,50.28,50.39,15000.0,27.886,27.9581,27.8749,27.9359,15000.0
2011-12-09 11:45:00,50.37,50.4,50.2,50.22,34000.0,27.9248,27.9414,27.8306,27.8417,34000.0
2011-12-09 11:50:00,50.16,50.18,50.1,50.1,11000.0,27.8084,27.8195,27.7751,27.7751,11000.0
2011-12-09 11:55:00,50.09,50.11,50.01,50.02,9500.0,27.7696,27.7807,27.7252,27.7308,9500.0
2011-12-09 12:00:00,50.01,50.02,49.98,50.02,24500.0,27.7252,27.7308,27.7086,27.7308,24500.0
2011-12-09 12:05:00,50.02,50.06,49.99,49.99,21500.0,27.7308,27.7529,27.7141,27.7141,21500.0
2011-12-09 12:10:00,49.99,50.0,49.92,49.92,14000.0,27.7141,27.7197,27.6753,27.6753,14000.0
2011-12-09 12:15:00,49.9,50.04,49.9,50.04,36500.0,27.6642,27.7419,27.6642,27.7419,36500.0
2011-12-09 12:20:00,50.02,50.08,50.0,50.05,12500.0,27.7308,27.764,27.7197,27.7474,12500.0
2011-12-09 12:25:00,50.1,50.1,49.96,49.96,11000.0,27.7751,27.7751,27.6975,27.6975,11000.0
2011-12-09 12:30:00,49.96,50.0,49.96,49.96,2000.0,27.6975,27.7197,27.6975,27.6975,2000.0
2011-12-09 12:35:00,49.99,50.05,49.98,50.02,13000.0,27.7141,27.7474,27.7086,27.7308,13000.0
2011-12-09 12:40:00,50.02,50.05,49.96,49.99,27500.0,27.7308,27.7474,27.6975,27.7141,27500.0
2011-12-09 12:45:00,49.98,50.02,49.97,49.98,25500.0,27.7086,27.7308,27.7031,27.7086,25500.0
2011-12-09 12:50:00,49.98,49.98,49.88,49.93,41500.0,27.7086,27.7086,27.6532,27.6809,41500.0
2011-12-09 12:55:00,49.92,49.93,49.89,49.91,14000.0,27.6753,27.6809,27.6587,27.6698,14000.0
2011-12-09 13:00:00,49.92,49.94,49.9,49.9,14500.0,27.6753,27.6864,27.6642,27.6642,14500.0
2011-12-09 13:05:00,49.9,49.95,49.89,49.89,6000.0,27.6642,27.692,27.6587,27.6587,6000.0
2011-12-09 13:10:00,49.91,49.91,49.87,49.87,4000.0,27.6698,27.6698,27.6476,27.6476,4000.0
2011-12-09 13:15:00,49.87,49.94,49.87,49.94,8500.0,27.6476,27.6864,27.6476,27.6864,8500.0
2011-12-09 13:20:00,49.94,49.99,49.94,49.98,17000.0,27.6864,27.7141,27.6864,27.7086,17000.0
2011-12-09 13:25:00,49.94,50.01,49.94,50.01,8500.0,27.6864,27.7252,27.6864,27.7252,8500.0
2011-12-09 13:30:00,50.0,50.04,50.0,50.03,19000.0,27.7197,27.7419,27.7197,27.7363,19000.0
2011-12-09 13:35:00,50.0,50.03,50.0,50.03,5000.0,27.7197,27.7363,27.7197,27.7363,5000.0
2011-12-09 13:40:00,49.99,50.04,49.99,50.0,22500.0,27.7141,27.7419,27.7141,27.7197,22500.0
2011-12-09 13:45:00,50.02,50.02,49.95,49.98,10000.0,27.7308,27.7308,27.692,27.7086,10000.0
2011-12-09 13:50:00,50.01,50.02,50.0,50.02,8500.0,27.7252,27.7308,27.7197,27.7308,8500.0
2011-12-09 13:55:00,50.02,50.02,49.95,49.97,15500.0,27.7308,27.7308,27.692,27.7031,15500.0
2011-12-09 14:00:00,49.94,49.99,49.94,49.96,8000.0,27.6864,27.7141,27.6864,27.6975,8000.0
2011-12-09 14:05:00,49.97,49.98,49.93,49.98,16000.0,27.7031,27.7086,27.6809,27.7086,16000.0
2011-12-09 14:10:00,49.94,49.94,49.9,49.91,4000.0,27.6864,27.6864,27.6642,27.6698,4000.0
2011-12-09 14:15:00,49.93,49.93,49.86,49.88,15000.0,27.6809,27.6809,27.6421,27.6532,15000.0
2011-12-09 14:20:00,49.88,49.9,49.86,49.86,4000.0,27.6532,27.6642,27.6421,27.6421,4000.0
2011-12-09 14:25:00,49.88,49.89,49.84,49.89,25500.0,27.6532,27.6587,27.631,27.6587,25500.0
2011-12-09 14:30:00,49.9,49.94,49.84,49.85,26000.0,27.6642,27.6864,27.631,27.6365,26000.0
2011-12-09 14:35:00,49.88,49.89,49.83,49.84,11000.0,27.6532,27.6587,27.6254,27.631,11000.0
2011-12-09 14:40:00,49.85,49.85,49.8,49.81,24500.0,27.6365,27.6365,27.6088,27.6144,24500.0
2011-12-09 14:45:00,49.83,49.85,49.78,49.79,42500.0,27.6254,27.6365,27.5977,27.6033,42500.0
2011-12-09 14:50:00,49.8,49.88,49.76,49.88,45000.0,27.6088,27.6532,27.5866,27.6532,45000.0
2011-12-09 14:55:00,49.88,49.96,49.85,49.9,33000.0,27.6532,27.6975,27.6365,27.6642,33000.0
2011-12-09 15:00:00,49.9,49.93,49.85,49.85,32000.0,27.6642,27.6809,27.6365,27.6365,32000.0
2011-12-09 15:05:00,49.77,49.85,49.76,49.8,38500.0,27.5922,27.6365,27.5866,27.6088,38500.0
2011-12-09 15:10:00,49.8,49.86,49.79,49.86,48000.0,27.6088,27.6421,27.6033,27.6421,48000.0
2011-12-09 15:15:00,49.8,49.89,49.8,49.89,13000.0,27.6088,27.6587,27.6088,27.6587,13000.0
2011-12-09 15:20:00,49.86,49.98,49.85,49.97,29500.0,27.6421,27.7086,27.6365,27.7031,29500.0
2011-12-09 15:25:00,49.92,50.0,49.92,50.0,27000.0,27.6753,27.7197,27.6753,27.7197,27000.0
2011-12-09 15:30:00,50.0,50.05,49.92,49.94,55500.0,27.7197,27.7474,27.6753,27.6864,55500.0
2011-12-09 15:35:00,49.93,49.99,49.93,49.95,46500.0,27.6809,27.7141,27.6809,27.692,46500.0
2011-12-09 15:40:00,49.97,49.98,49.93,49.95,39500.0,27.7031,27.7086,27.6809,27.692,39500.0
2011-12-09 15:45:00,49.95,49.95,49.66,49.71,65500.0,27.692,27.692,27.5312,27.5589,65500.0
2011-12-09 15:50:00,49.68,49.8,49.68,49.75,98500.0,27.5423,27.6088,27.5423,27.5811,98500.0
2011-12-09 15:55:00,49.78,49.83,49.59,49.67,224000.0,27.5977,27.6254,27.4924,27.5367,224000.0
2011-12-12 09:30:00,49.28,49.47,49.12,49.12,104500.0,27.3205,27.4259,27.2318,27.2318,104500.0
2011-12-12 09:35:00,49.05,49.21,49.0,49.08,47500.0,27.193,27.2817,27.1653,27.2096,47500.0
2011-12-12 09:40:00,49.08,49.13,48.93,49.0,51500.0,27.2096,27.2374,27.1265,27.1653,51500.0
2011-12-12 09:45:00,49.01,49.08,48.95,48.95,29500.0,27.1708,27.2096,27.1376,27.1376,29500.0
2011-12-12 09:50:00,48.94,48.95,48.82,48.83,19000.0,27.132,27.1376,27.0655,27.071,19000.0
2011-12-12 09:55:00,48.82,48.89,48.8,48.85,15500.0,27.0655,27.1043,27.0544,27.0821,15500.0
2011-12-12 10:00:00,48.85,48.86,48.76,48.76,28000.0,27.0821,27.0877,27.0322,27.0322,28000.0
2011-12-12 10:05:00,48.73,48.84,48.73,48.83,17000.0,27.0156,27.0766,27.0156,27.071,17000.0
2011-12-12 10:10:00,48.84,48.86,48.8,48.81,9000.0,27.0766,27.0877,27.0544,27.06,9000.0
2011-12-12 10:15:00,48.78,48.78,48.67,48.67,16500.0,27.0433,27.0433,26.9823,26.9823,16500.0
2011-12-12 10:20:00,48.65,48.69,48.62,48.68,13000.0,26.9713,26.9934,26.9546,26.9879,13000.0
2011-12-12 10:25:00,48.63,48.67,48.62,48.62,20500.0,26.9602,26.9823,26.9546,26.9546,20500.0
2011-12-12 10:30:00,48.62,48.66,48.58,48.58,19500.0,26.9546,26.9768,26.9324,26.9324,19500.0
2011-12-12 10:35:00,48.58,48.67,48.55,48.55,16500.0,26.9324,26.9823,26.9158,26.9158,16500.0
2011-12-12 10:40:00,48.55,48.58,48.51,48.54,12500.0,26.9158,26.9324,26.8936,26.9103,12500.0
2011-12-12 10:45:00,48.52,48.58,48.5,48.5,20500.0,26.8992,26.9324,26.8881,26.8881,20500.0
2011-12-12 10:50:00,48.5,48.54,48.48,48.48,10500.0,26.8881,26.9103,26.877,26.877,10500.0
2011-12-12 10:55:00,48.51,48.62,48.49,48.57,23500.0,26.8936,26.9546,26.8826,26.9269,23500.0
2011-12-12 11:00:00,48.54,48.6,48.45,48.45,10500.0,26.9103,26.9435,26.8604,26.8604,10500.0
2011-12-12 11:05:00,48.45,48.56,48.44,48.5,22000.0,26.8604,26.9214,26.8548,26.8881,22000.0
2011-12-12 11:10:00,48.54,48.54,48.45,48.52,19000.0,26.9103,26.9103,26.8604,26.8992,19000.0
2011-12-12 11:15:00,48.48,48.5,48.44,48.5,27000.0,26.877,26.8881,26.8548,26.8881,27000.0
2011-12-12 11:20:00,48.49,48.76,48.45,48.76,27000.0,26.8826,27.0322,26.8604,27.0322,27000.0
2011-12-12 11:25:00,48.74,48.81,48.71,48.78,50000.0,27.0211,27.06,27.0045,27.0433,50000.0
2011-12-12 11:30:00,48.78,48.88,48.77,48.86,38500.0,27.0433,27.0988,27.0378,27.0877,38500.0
2011-12-12 11:35:00,48.88,48.92,48.84,48.9,19500.0,27.0988,27.1209,27.0766,27.1099,19500.0
2011-12-12 11:40:00,48.85,48.88,48.69,48.69,17000.0,27.0821,27.0988,26.9934,26.9934,17000.0
2011-12-12 11:45:00,48.69,48.72,48.6,48.6,24500.0,26.9934,27.0101,26.9435,26.9435,24500.0
2011-12-12 11:50:00,48.64,48.64,48.58,48.6,23000.0,26.9657,26.9657,26.9324,26.9435,23000.0
2011-12-12 11:55:00,48.57,48.6,48.46,48.53,24500.0,26.9269,26.9435,26.8659,26.9047,24500.0
2011-12-12 12:00:00,48.54,48.57,48.51,48.53,18500.0,26.9103,26.9269,26.8936,26.9047,18500.0
2011-12-12 12:05:00,48.54,48.58,48.49,48.58,61500.0,26.9103,26.9324,26.8826,26.9324,61500.0
2011-12-12 12:10:00,48.58,48.68,48.56,48.65,29000.0,26.9324,26.9879,26.9214,26.9713,29000.0
2011-12-12 12:15:00,48.68,48.74,48.64,48.66,43000.0,26.9879,27.0211,26.9657,26.9768,43000.0
2011-12-12 12:20:00,48.71,48.82,48.71,48.8,42500.0,27.0045,27.0655,27.0045,27.0544,42500.0
2011-12-12 12:25:00,48.76,48.76,48.6,48.6,24000.0,27.0322,27.0322,26.9435,26.9435,24000.0
2011-12-12 12:30:00,48.62,48.62,48.49,48.49,29000.0,26.9546,26.9546,26.8826,26.8826,29000.0
2011-12-12 12:35:00,48.49,48.51,48.45,48.45,15500.0,26.8826,26.8936,26.8604,26.8604,15500.0
2011-12-12 12:40:00,48.45,48.49,48.43,48.43,35500.0,26.8604,26.8826,26.8493,26.8493,35500.0
2011-12-12 12:45:00,48.45,48.47,48.42,48.42,24000.0,26.8604,26.8715,26.8437,26.8437,24000.0
2011-12-12 12:50:00,48.45,48.5,48.45,48.5,9000.0,26.8604,26.8881,26.8604,26.8881,9000.0
2011-12-12 12:55:00,48.49,48.49,48.43,48.43,17500.0,26.8826,26.8826,26.8493,26.8493,17500.0
2011-12-12 13:00:00,48.44,48.44,48.35,48.38,27500.0,26.8548,26.8548,26.8049,26.8216,27500.0
2011-12-12 13:05:00,48.35,48.36,48.32,48.33,4000.0,26.8049,26.8105,26.7883,26.7938,4000.0
2011-12-12 13:10:00,48.33,48.38,48.3,48.38,11000.0,26.7938,26.8216,26.7772,26.8216,11000.0
2011-12-12 13:15:00,48.37,48.4,48.31,48.31,36000.0,26.816,26.8327,26.7828,26.7828,36000.0
2011-12-12 13:20:00,48.31,48.33,48.3,48.3,10500.0,26.7828,26.7938,26.7772,26.7772,10500.0
2011-12-12 13:25:00,48.33,48.4,48.3,48.4,21000.0,26.7938,26.8327,26.7772,26.8327,21000.0
2011-12-12 13:30:00,48.38,48.38,48.32,48.34,6000.0,26.8216,26.8216,26.7883,26.7994,6000.0
2011-12-12 13:35:00,48.33,48.34,48.3,48.34,11500.0,26.7938,26.7994,26.7772,26.7994,11500.0
2011-12-12 13:40:00,48.3,48.3,48.23,48.25,27500.0,26.7772,26.7772,26.7384,26.7495,27500.0
2011-12-12 13:45:00,48.24,48.34,48.24,48.29,18500.0,26.744,26.7994,26.744,26.7717,18500.0
2011-12-12 13:50:00,48.3,48.34,48.25,48.27,22000.0,26.7772,26.7994,26.7495,26.7606,22000.0
2011-12-12 13:55:00,48.25,48.28,48.22,48.23,10000.0,26.7495,26.7661,26.7329,26.7384,10000.0
2011-12-12 14:00:00,48.23,48.27,48.23,48.23,14000.0,26.7384,26.7606,26.7384,26.7384,14000.0
2011-12-12 14:05:00,48.27,48.27,48.12,48.18,22500.0,26.7606,26.7606,26.6774,26.7107,22500.0
2011-12-12 14:10:00,48.17,48.17,48.08,48.12,17500.0,26.7051,26.7051,26.6552,26.6774,17500.0
2011-12-12 14:15:00,48.12,48.18,48.12,48.13,30500.0,26.6774,26.7107,26.6774,26.683,30500.0
2011-12-12 14:20:00,48.15,48.21,48.12,48.18,15500.0,26.6941,26.7273,26.6774,26.7107,15500.0
2011-12-12 14:25:00,48.22,48.24,48.18,48.2,23500.0,26.7329,26.744,26.7107,26.7218,23500.0
2011-12-12 14:30:00,48.17,48.24,48.12,48.12,21000.0,26.7051,26.744,26.6774,26.6774,21000.0
2011-12-12 14:35:00,48.12,48.12,48.03,48.03,31500.0,26.6774,26.6774,26.6275,26.6275,31500.0
2011-12-12 14:40:00,48.03,48.04,48.0,48.03,41000.0,26.6275,26.6331,26.6109,26.6275,41000.0
2011-12-12 14:45:00,48.03,48.09,48.01,48.06,23500.0,26.6275,26.6608,26.6164,26.6442,23500.0
2011-12-12 14:50:00,48.05,48.11,48.04,48.05,29000.0,26.6386,26.6719,26.6331,26.6386,29000.0
2011-12-12 14:55:00,48.09,48.21,48.07,48.21,15000.0,26.6608,26.7273,26.6497,26.7273,15000.0
2011-12-12 15:00:00,48.21,48.21,48.12,48.13,29500.0,26.7273,26.7273,26.6774,26.683,29500.0
2011-12-12 15:05:00,48.16,48.23,48.14,48.17,45500.0,26.6996,26.7384,26.6885,26.7051,45500.0
2011-12-12 15:10:00,48.17,48.19,48.1,48.15,27000.0,26.7051,26.7162,26.6663,26.6941,27000.0
2011-12-12 15:15:00,48.17,48.23,48.13,48.23,32000.0,26.7051,26.7384,26.683,26.7384,32000.0
2011-12-12 15:20:00,48.21,48.25,48.13,48.2,95000.0,26.7273,26.7495,26.683,26.7218,95000.0
2011-12-12 15:25:00,48.22,48.36,48.22,48.29,53000.0,26.7329,26.8105,26.7329,26.7717,53000.0
2011-12-12 15:30:00,48.26,48.38,48.26,48.36,64000.0,26.755,26.8216,26.755,26.8105,64000.0
2011-12-12 15:35:00,48.36,48.47,48.36,48.43,35500.0,26.8105,26.8715,26.8105,26.8493,35500.0
2011-12-12 15:40:00,48.44,48.6,48.44,48.52,68500.0,26.8548,26.9435,26.8548,26.8992,68500.0
2011-12-12 15:45:00,48.52,48.52,48.34,48.51,138500.0,26.8992,26.8992,26.7994,26.8936,138500.0
2011-12-12 15:50:00,48.53,48.69,48.43,48.66,171000.0,26.9047,26.9934,26.8493,26.9768,171000.0
2011-12-12 15:55:00,48.66,48.83,48.53,48.7,299500.0,26.9768,27.071,26.9047,26.999,299500.0
2011-12-13 09:30:00,48.89,49.15,48.75,48.95,73000.0,27.1043,27.2485,27.0267,27.1376,73000.0
2011-12-13 09:35:00,48.92,49.0,48.79,48.9,28000.0,27.1209,27.1653,27.0489,27.1099,28000.0
2011-12-13 09:40:00,48.83,48.93,48.76,48.82,11500.0,27.071,27.1265,27.0322,27.0655,11500.0
2011-12-13 09:45:00,48.86,48.91,48.79,48.79,3000.0,27.0877,27.1154,27.0489,27.0489,3000.0
2011-12-13 09:50:00,48.77,48.87,48.77,48.87,8500.0,27.0378,27.0932,27.0378,27.0932,8500.0
2011-12-13 09:55:00,48.89,48.97,48.82,48.82,14500.0,27.1043,27.1487,27.0655,27.0655,14500.0
2011-12-13 10:00:00,48.91,48.97,48.91,48.97,4000.0,27.1154,27.1487,27.1154,27.1487,4000.0
2011-12-13 10:05:00,48.97,48.97,48.78,48.78,12500.0,27.1487,27.1487,27.0433,27.0433,12500.0
2011-12-13 10:10:00,48.84,48.91,48.84,48.86,9500.0,27.0766,27.1154,27.0766,27.0877,9500.0
2011-12-13 10:15:00,48.91,48.91,48.79,48.8,15000.0,27.1154,27.1154,27.0489,27.0544,15000.0
2011-12-13 10:20:00,48.81,48.81,48.73,48.73,9000.0,27.06,27.06,27.0156,27.0156,9000.0
2011-12-13 10:25:00,48.76,48.76,48.54,48.59,13500.0,27.0322,27.0322,26.9103,26.938,13500.0
2011-12-13 10:30:00,48.59,48.6,48.52,48.59,11000.0,26.938,26.9435,26.8992,26.938,11000.0
2011-12-13 10:35:00,48.53,48.53,48.43,48.49,16500.0,26.9047,26.9047,26.8493,26.8826,16500.0
2011-12-13 10:40:00,48.42,48.47,48.41,48.41,15000.0,26.8437,26.8715,26.8382,26.8382,15000.0
2011-12-13 10:45:00,48.47,48.47,48.42,48.44,12500.0,26.8715,26.8715,26.8437,26.8548,12500.0
2011-12-13 10:50:00,48.46,48.6,48.41,48.6,35000.0,26.8659,26.9435,26.8382,26.9435,35000.0
2011-12-13 10:55:00,48.6,48.68,48.54,48.66,19500.0,26.9435,26.9879,26.9103,26.9768,19500.0
2011-12-13 11:00:00,48.66,48.67,48.6,48.6,13000.0,26.9768,26.9823,26.9435,26.9435,13000.0
2011-12-13 11:05:00,48.66,48.66,48.46,48.57,22000.0,26.9768,26.9768,26.8659,26.9269,22000.0
2011-12-13 11:10:00,48.55,48.6,48.54,48.58,6500.0,26.9158,26.9435,26.9103,26.9324,6500.0
2011-12-13 11:15:00,48.53,48.58,48.51,48.55,7000.0,26.9047,26.9324,26.8936,26.9158,7000.0
2011-12-13 11:20:00,48.48,48.5,48.42,48.47,16500.0,26.877,26.8881,26.8437,26.8715,16500.0
2011-12-13 11:25:00,48.56,48.58,48.5,48.52,7000.0,26.9214,26.9324,26.8881,26.8992,7000.0
2011-12-13 11:30:00,48.52,48.59,48.47,48.57,10000.0,26.8992,26.938,26.8715,26.9269,10000.0
2011-12-13 11:35:00,48.6,48.68,48.6,48.68,24000.0,26.9435,26.9879,26.9435,26.9879,24000.0
2011-12-13 11:40:00,48.7,48.77,48.61,48.72,21000.0,26.999,27.0378,26.9491,27.0101,21000.0
2011-12-13 11:45:00,48.71,48.71,48.58,48.61,13000.0,27.0045,27.0045,26.9324,26.9491,13000.0
2011-12-13 11:50:00,48.68,48.7,48.63,48.63,3000.0,26.9879,26.999,26.9602,26.9602,3000.0
2011-12-13 11:55:00,48.61,48.65,48.57,48.58,8500.0,26.9491,26.9713,26.9269,26.9324,8500.0
2011-12-13 12:00:00,48.6,48.66,48.6,48.62,7500.0,26.9435,26.9768,26.9435,26.9546,7500.0
2011-12-13 12:05:00,48.64,48.66,48.54,48.58,18500.0,26.9657,26.9768,26.9103,26.9324,18500.0
2011-12-13 12:10:00,48.56,48.6,48.55,48.6,7500.0,26.9214,26.9435,26.9158,26.9435,7500.0
2011-12-13 12:15:00,48.57,48.7,48.57,48.69,10500.0,26.9269,26.999,26.9269,26.9934,10500.0
2011-12-13 12:20:00,48.65,48.75,48.64,48.66,10000.0,26.9713,27.0267,26.9657,26.9768,10000.0
2011-12-13 12:25:00,48.66,48.8,48.66,48.8,11000.0,26.9768,27.0544,26.9768,27.0544,11000.0
2011-12-13 12:30:00,48.72,48.74,48.7,48.74,1500.0,27.0101,27.0211,26.999,27.0211,1500.0
2011-12-13 12:35:00,48.74,48.79,48.65,48.7,13500.0,27.0211,27.0489,26.9713,26.999,13500.0
2011-12-13 12:40:00,48.73,48.73,48.65,48.66,6000.0,27.0156,27.0156,26.9713,26.9768,6000.0
2011-12-13 12:45:00,48.7,48.74,48.69,48.69,3500.0,26.999,27.0211,26.9934,26.9934,3500.0
2011-12-13 12:50:00,48.7,48.75,48.7,48.74,8000.0,26.999,27.0267,26.999,27.0211,8000.0
2011-12-13 12:55:00,48.73,48.74,48.67,48.71,11500.0,27.0156,27.0211,26.9823,27.0045,11500.0
2011-12-13 13:00:00,48.75,48.75,48.61,48.67,11000.0,27.0267,27.0267,26.9491,26.9823,11000.0
2011-12-13 13:05:00,48.57,48.65,48.57,48.65,6500.0,26.9269,26.9713,26.9269,26.9713,6500.0
2011-12-13 13:10:00,48.65,48.71,48.65,48.71,5000.0,26.9713,27.0045,26.9713,27.0045,5000.0
2011-12-13 13:15:00,48.61,48.68,48.61,48.68,4500.0,26.9491,26.9879,26.9491,26.9879,4500.0
2011-12-13 13:20:00,48.64,48.67,48.59,48.66,17500.0,26.9657,26.9823,26.938,26.9768,17500.0
2011-12-13 13:25:00,48.68,48.68,48.56,48.56,9500.0,26.9879,26.9879,26.9214,26.9214,9500.0
2011-12-13 13:30:00,48.56,48.6,48.56,48.56,3000.0,26.9214,26.9435,26.9214,26.9214,3000.0
2011-12-13 13:35:00,48.51,48.56,48.51,48.54,9500.0,26.8936,26.9214,26.8936,26.9103,9500.0
2011-12-13 13:40:00,48.55,48.6,48.55,48.6,5500.0,26.9158,26.9435,26.9158,26.9435,5500.0
2011-12-13 13:45:00,48.58,48.58,48.47,48.48,17500.0,26.9324,26.9324,26.8715,26.877,17500.0
2011-12-13 13:50:00,48.49,48.54,48.47,48.5,22000.0,26.8826,26.9103,26.8715,26.8881,22000.0
2011-12-13 13:55:00,48.49,48.53,48.41,48.41,11000.0,26.8826,26.9047,26.8382,26.8382,11000.0
2011-12-13 14:00:00,48.44,48.46,48.4,48.43,11500.0,26.8548,26.8659,26.8327,26.8493,11500.0
2011-12-13 14:05:00,48.46,48.52,48.45,48.48,8500.0,26.8659,26.8992,26.8604,26.877,8500.0
2011-12-13 14:10:00,48.5,48.57,48.34,48.45,44000.0,26.8881,26.9269,26.7994,26.8604,44000.0
2011-12-13 14:15:00,48.38,48.41,48.3,48.3,15000.0,26.8216,26.8382,26.7772,26.7772,15000.0
2011-12-13 14:20:00,48.32,48.41,48.22,48.3,31000.0,26.7883,26.8382,26.7329,26.7772,31000.0
2011-12-13 14:25:00,48.29,48.42,48.29,48.39,6000.0,26.7717,26.8437,26.7717,26.8271,6000.0
2011-12-13 14:30:00,48.39,48.39,48.16,48.21,21500.0,26.8271,26.8271,26.6996,26.7273,21500.0
2011-12-13 14:35:00,48.17,48.17,48.02,48.02,22500.0,26.7051,26.7051,26.622,26.622,22500.0
2011-12-13 14:40:00,48.01,48.01,47.83,47.9,61000.0,26.6164,26.6164,26.5167,26.5555,61000.0
2011-12-13 14:45:00,47.85,48.0,47.85,47.87,26000.0,26.5277,26.6109,26.5277,26.5388,26000.0
2011-12-13 14:50:00,47.9,48.17,47.89,48.12,41500.0,26.5555,26.7051,26.5499,26.6774,41500.0
2011-12-13 14:55:00,48.15,48.23,48.12,48.16,60000.0,26.6941,26.7384,26.6774,26.6996,60000.0
2011-12-13 15:00:00,48.12,48.25,48.12,48.24,28000.0,26.6774,26.7495,26.6774,26.744,28000.0
2011-12-13 15:05:00,48.21,48.3,48.21,48.26,45500.0,26.7273,26.7772,26.7273,26.755,45500.0
2011-12-13 15:10:00,48.23,48.26,48.14,48.17,18500.0,26.7384,26.755,26.6885,26.7051,18500.0
2011-12-13 15:15:00,48.2,48.24,47.94,48.07,32500.0,26.7218,26.744,26.5776,26.6497,32500.0
2011-12-13 15:20:00,48.03,48.12,48.0,48.11,30500.0,26.6275,26.6774,26.6109,26.6719,30500.0
2011-12-13 15:25:00,48.11,48.18,47.99,48.1,84500.0,26.6719,26.7107,26.6054,26.6663,84500.0
2011-12-13 15:30:00,48.07,48.09,47.73,47.8,54500.0,26.6497,26.6608,26.4612,26.5,54500.0
2011-12-13 15:35:00,47.78,47.96,47.65,47.85,49500.0,26.4889,26.5887,26.4169,26.5277,49500.0
2011-12-13 15:40:00,47.89,48.16,47.85,48.12,56000.0,26.5499,26.6996,26.5277,26.6774,56000.0
2011-12-13 15:45:00,48.16,48.3,48.07,48.3,94000.0,26.6996,26.7772,26.6497,26.7772,94000.0
2011-12-13 15:50:00,48.3,48.33,47.89,47.92,127000.0,26.7772,26.7938,26.5499,26.5665,127000.0
2011-12-13 15:55:00,47.92,48.3,47.92,48.2,183000.0,26.5665,26.7772,26.5665,26.7218,183000.0
2011-12-14 09:30:00,47.89,48.02,47.67,48.02,103500.0,26.5499,26.622,26.4279,26.622,103500.0
2011-12-14 09:35:00,47.78,48.02,47.7,47.89,22000.0,26.4889,26.622,26.4446,26.5499,22000.0
2011-12-14 09:40:00,47.86,47.96,47.75,47.8,28000.0,26.5333,26.5887,26.4723,26.5,28000.0
2011-12-14 09:45:00,47.9,47.97,47.67,47.84,81500.0,26.5555,26.5943,26.4279,26.5222,81500.0
2011-12-14 09:50:00,47.82,47.82,47.7,47.81,29500.0,26.5111,26.5111,26.4446,26.5056,29500.0
2011-12-14 09:55:00,47.81,48.1,47.81,48.03,41500.0,26.5056,26.6663,26.5056,26.6275,41500.0
2011-12-14 10:00:00,47.98,48.04,47.91,48.01,20500.0,26.5998,26.6331,26.561,26.6164,20500.0
2011-12-14 10:05:00,48.01,48.05,47.92,47.92,8500.0,26.6164,26.6386,26.5665,26.5665,8500.0
2011-12-14 10:10:00,47.9,47.9,47.86,47.86,3000.0,26.5555,26.5555,26.5333,26.5333,3000.0
2011-12-14 10:15:00,47.85,47.92,47.85,47.92,7000.0,26.5277,26.5665,26.5277,26.5665,7000.0
2011-12-14 10:20:00,47.95,48.0,47.91,47.91,17000.0,26.5832,26.6109,26.561,26.561,17000.0
2011-12-14 10:25:00,47.9,48.0,47.86,48.0,12500.0,26.5555,26.6109,26.5333,26.6109,12500.0
2011-12-14 10:30:00,48.11,48.11,47.88,47.88,25000.0,26.6719,26.6719,26.5444,26.5444,25000.0
2011-12-14 10:35:00,47.86,47.91,47.83,47.89,27500.0,26.5333,26.561,26.5167,26.5499,27500.0
2011-12-14 10:40:00,47.86,47.89,47.79,47.79,5500.0,26.5333,26.5499,26.4945,26.4945,5500.0
2011-12-14 10:45:00,47.79,47.87,47.78,47.87,7500.0,26.4945,26.5388,26.4889,26.5388,7500.0
2011-12-14 10:50:00,47.95,47.95,47.84,47.84,12500.0,26.5832,26.5832,26.5222,26.5222,12500.0
2011-12-14 10:55:00,47.85,47.92,47.77,47.92,11000.0,26.5277,26.5665,26.4834,26.5665,11000.0
2011-12-14 11:00:00,47.92,47.96,47.84,47.91,11000.0,26.5665,26.5887,26.5222,26.561,11000.0
2011-12-14 11:05:00,47.89,47.98,47.85,47.96,25500.0,26.5499,26.5998,26.5277,26.5887,25500.0
2011-12-14 11:10:00,47.93,48.04,47.93,48.02,27000.0,26.5721,26.6331,26.5721,26.622,27000.0
2011-12-14 11:15:00,47.99,48.05,47.97,48.04,23000.0,26.6054,26.6386,26.5943,26.6331,23000.0
2011-12-14 11:20:00,47.97,48.0,47.9,47.97,16000.0,26.5943,26.6109,26.5555,26.5943,16000.0
2011-12-14 11:25:00,47.97,48.0,47.95,47.98,16000.0,26.5943,26.6109,26.5832,26.5998,16000.0
2011-12-14 11:30:00,47.99,48.04,47.93,48.04,28500.0,26.6054,26.6331,26.5721,26.6331,28500.0
2011-12-14 11:35:00,48.02,48.16,47.98,48.0,50500.0,26.622,26.6996,26.5998,26.6109,50500.0
2011-12-14 11:40:00,48.0,48.03,47.96,48.0,28500.0,26.6109,26.6275,26.5887,26.6109,28500.0
2011-12-14 11:45:00,48.03,48.18,48.01,48.15,24000.0,26.6275,26.7107,26.6164,26.6941,24000.0
2011-12-14 11:50:00,48.15,48.19,48.07,48.07,22000.0,26.6941,26.7162,26.6497,26.6497,22000.0
2011-12-14 11:55:00,48.02,48.03,47.93,48.01,25500.0,26.622,26.6275,26.5721,26.6164,25500.0
2011-12-14 12:00:00,47.98,48.02,47.96,47.97,15500.0,26.5998,26.622,26.5887,26.5943,15500.0
2011-12-14 12:05:00,47.96,47.99,47.94,47.98,17500.0,26.5887,26.6054,26.5776,26.5998,17500.0
2011-12-14 12:10:00,47.99,48.04,47.98,48.04,18500.0,26.6054,26.6331,26.5998,26.6331,18500.0
2011-12-14 12:15:00,48.04,48.18,48.04,48.11,10000.0,26.6331,26.7107,26.6331,26.6719,10000.0
2011-12-14 12:20:00,48.11,48.16,48.02,48.05,17500.0,26.6719,26.6996,26.622,26.6386,17500.0
2011-12-14 12:25:00,48.04,48.09,48.03,48.09,3000.0,26.6331,26.6608,26.6275,26.6608,3000.0
2011-12-14 12:30:00,48.1,48.21,48.09,48.21,7500.0,26.6663,26.7273,26.6608,26.7273,7500.0
2011-12-14 12:35:00,48.16,48.2,48.07,48.07,12500.0,26.6996,26.7218,26.6497,26.6497,12500.0
2011-12-14 12:40:00,48.06,48.18,48.06,48.17,11000.0,26.6442,26.7107,26.6442,26.7051,11000.0
2011-12-14 12:45:00,48.17,48.2,48.13,48.14,14000.0,26.7051,26.7218,26.683,26.6885,14000.0
2011-12-14 12:50:00,48.12,48.18,48.09,48.09,11000.0,26.6774,26.7107,26.6608,26.6608,11000.0
2011-12-14 12:55:00,48.09,48.11,48.06,48.11,13500.0,26.6608,26.6719,26.6442,26.6719,13500.0
2011-12-14 13:00:00,48.1,48.12,48.05,48.06,10000.0,26.6663,26.6774,26.6386,26.6442,10000.0
2011-12-14 13:05:00,48.1,48.16,48.1,48.14,3000.0,26.6663,26.6996,26.6663,26.6885,3000.0
2011-12-14 13:10:00,48.11,48.25,48.11,48.22,11500.0,26.6719,26.7495,26.6719,26.7329,11500.0
2011-12-14 13:15:00,48.25,48.33,48.22,48.33,28000.0,26.7495,26.7938,26.7329,26.7938,28000.0
2011-12-14 13:20:00,48.32,48.32,48.2,48.2,11000.0,26.7883,26.7883,26.7218,26.7218,11000.0
2011-12-14 13:25:00,48.25,48.25,48.17,48.21,27500.0,26.7495,26.7495,26.7051,26.7273,27500.0
2011-12-14 13:30:00,48.16,48.18,48.11,48.11,2500.0,26.6996,26.7107,26.6719,26.6719,2500.0
2011-12-14 13:35:00,48.13,48.25,48.13,48.19,8500.0,26.683,26.7495,26.683,26.7162,8500.0
2011-12-14 13:40:00,48.19,48.19,48.1,48.1,9500.0,26.7162,26.7162,26.6663,26.6663,9500.0
2011-12-14 13:45:00,48.1,48.11,48.05,48.05,12500.0,26.6663,26.6719,26.6386,26.6386,12500.0
2011-12-14 13:50:00,48.04,48.05,47.99,48.02,14000.0,26.6331,26.6386,26.6054,26.622,14000.0
2011-12-14 13:55:00,48.02,48.02,47.98,47.99,6000.0,26.622,26.622,26.5998,26.6054,6000.0
2011-12-14 14:00:00,48.04,48.08,48.0,48.04,13000.0,26.6331,26.6552,26.6109,26.6331,13000.0
2011-12-14 14:05:00,48.06,48.08,48.0,48.03,6500.0,26.6442,26.6552,26.6109,26.6275,6500.0
2011-12-14 14:10:00,47.97,48.06,47.92,47.96,8500.0,26.5943,26.6442,26.5665,26.5887,8500.0
2011-12-14 14:15:00,47.9,48.06,47.9,48.0,7000.0,26.5555,26.6442,26.5555,26.6109,7000.0
2011-12-14 14:20:00,47.96,47.96,47.96,47.96,7500.0,26.5887,26.5887,26.5887,26.5887,7500.0
2011-12-14 14:25:00,48.03,48.14,48.02,48.06,17500.0,26.6275,26.6885,26.622,26.6442,17500.0
2011-12-14 14:30:00,48.07,48.07,47.97,47.99,9500.0,26.6497,26.6497,26.5943,26.6054,9500.0
2011-12-14 14:35:00,47.9,48.01,47.88,47.94,61000.0,26.5555,26.6164,26.5444,26.5776,61000.0
2011-12-14 14:40:00,47.95,47.99,47.94,47.94,16000.0,26.5832,26.6054,26.5776,26.5776,16000.0
2011-12-14 14:45:00,47.99,48.16,47.98,48.06,22000.0,26.6054,26.6996,26.5998,26.6442,22000.0
2011-12-14 14:50:00,48.02,48.02,47.9,47.91,26500.0,26.622,26.622,26.5555,26.561,26500.0
2011-12-14 14:55:00,47.94,47.96,47.85,47.92,35500.0,26.5776,26.5887,26.5277,26.5665,35500.0
2011-12-14 15:00:00,47.92,47.93,47.87,47.89,11500.0,26.5665,26.5721,26.5388,26.5499,11500.0
2011-12-14 15:05:00,47.91,47.93,47.77,47.8,15500.0,26.561,26.5721,26.4834,26.5,15500.0
2011-12-14 15:10:00,47.76,47.98,47.76,47.97,16000.0,26.4778,26.5998,26.4778,26.5943,16000.0
2011-12-14 15:15:00,47.9,47.94,47.78,47.9,8500.0,26.5555,26.5776,26.4889,26.5555,8500.0
2011-12-14 15:20:00,47.89,47.89,47.78,47.88,11500.0,26.5499,26.5499,26.4889,26.5444,11500.0
2011-12-14 15:25:00,47.85,47.89,47.82,47.86,24000.0,26.5277,26.5499,26.5111,26.5333,24000.0
2011-12-14 15:30:00,47.88,47.91,47.77,47.81,22500.0,26.5444,26.561,26.4834,26.5056,22500.0
2011-12-14 15:35:00,47.78,47.84,47.76,47.81,22500.0,26.4889,26.5222,26.4778,26.5056,22500.0
2011-12-14 15:40:00,47.84,47.88,47.76,47.8,39000.0,26.5222,26.5444,26.4778,26.5,39000.0
2011-12-14 15:45:00,47.8,47.92,47.72,47.87,40500.0,26.5,26.5665,26.4557,26.5388,40500.0
2011-12-14 15:50:00,47.86,47.94,47.78,47.89,55000.0,26.5333,26.5776,26.4889,26.5499,55000.0
2011-12-14 15:55:00,47.89,47.9,47.78,47.78,152000.0,26.5499,26.5555,26.4889,26.4889,152000.0
2011-12-15 09:30:00,48.24,48.42,47.7,47.79,49500.0,26.9006,27.0009,26.5994,26.6496,49500.0
2011-12-15 09:35:00,47.95,48.16,47.84,48.15,28500.0,26.7388,26.8559,26.6775,26.8504,28500.0
2011-12-15 09:40:00,48.06,48.09,48.0,48.01,32500.0,26.8002,26.8169,26.7667,26.7723,32500.0
2011-12-15 09:45:00,48.04,48.14,48.01,48.13,11000.0,26.789,26.8448,26.7723,26.8392,11000.0
2011-12-15 09:50:00,48.16,48.25,48.13,48.13,16000.0,26.8559,26.9061,26.8392,26.8392,16000.0
2011-12-15 09:55:00,48.14,48.26,48.1,48.15,20500.0,26.8448,26.9117,26.8225,26.8504,20500.0
2011-12-15 10:00:00,48.17,48.22,48.03,48.08,18000.0,26.8615,26.8894,26.7834,26.8113,18000.0
2011-12-15 10:05:00,48.07,48.07,47.88,47.88,13000.0,26.8058,26.8058,26.6998,26.6998,13000.0
2011-12-15 10:10:00,47.9,48.04,47.87,48.01,13000.0,26.711,26.789,26.6942,26.7723,13000.0
2011-12-15 10:15:00,48.06,48.06,47.93,47.99,11500.0,26.8002,26.8002,26.7277,26.7611,11500.0
2011-12-15 10:20:00,47.98,48.08,47.93,47.99,8000.0,26.7556,26.8113,26.7277,26.7611,8000.0
2011-12-15 10:25:00,47.98,48.0,47.94,48.0,5000.0,26.7556,26.7667,26.7333,26.7667,5000.0
2011-12-15 10:30:00,47.97,48.02,47.87,47.91,28500.0,26.75,26.7779,26.6942,26.7165,28500.0
2011-12-15 10:35:00,47.91,47.91,47.7,47.7,10500.0,26.7165,26.7165,26.5994,26.5994,10500.0
2011-12-15 10:40:00,47.74,47.77,47.63,47.63,38500.0,26.6217,26.6385,26.5604,26.5604,38500.0
2011-12-15 10:45:00,47.65,47.74,47.6,47.71,18000.0,26.5715,26.6217,26.5437,26.605,18000.0
2011-12-15 10:50:00,47.69,47.74,47.67,47.71,10000.0,26.5939,26.6217,26.5827,26.605,10000.0
2011-12-15 10:55:00,47.72,47.79,47.67,47.71,22500.0,26.6106,26.6496,26.5827,26.605,22500.0
2011-12-15 11:00:00,47.76,47.77,47.72,47.75,23500.0,26.6329,26.6385,26.6106,26.6273,23500.0
2011-12-15 11:05:00,47.77,47.77,47.72,47.72,14000.0,26.6385,26.6385,26.6106,26.6106,14000.0
2011-12-15 11:10:00,47.74,47.8,47.73,47.8,15000.0,26.6217,26.6552,26.6162,26.6552,15000.0
2011-12-15 11:15:00,47.79,47.81,47.72,47.8,9500.0,26.6496,26.6608,26.6106,26.6552,9500.0
2011-12-15 11:20:00,47.76,47.78,47.72,47.77,9500.0,26.6329,26.644,26.6106,26.6385,9500.0
2011-12-15 11:25:00,47.8,47.9,47.78,47.9,9500.0,26.6552,26.711,26.644,26.711,9500.0
2011-12-15 11:30:00,47.88,47.88,47.75,47.76,14500.0,26.6998,26.6998,26.6273,26.6329,14500.0
2011-12-15 11:35:00,47.73,47.75,47.71,47.72,18500.0,26.6162,26.6273,26.605,26.6106,18500.0
2011-12-15 11:40:00,47.72,47.84,47.72,47.8,14500.0,26.6106,26.6775,26.6106,26.6552,14500.0
2011-12-15 11:45:00,47.81,47.84,47.79,47.79,26500.0,26.6608,26.6775,26.6496,26.6496,26500.0
2011-12-15 11:50:00,47.77,47.83,47.76,47.8,33500.0,26.6385,26.6719,26.6329,26.6552,33500.0
2011-12-15 11:55:00,47.78,47.83,47.77,47.8,17500.0,26.644,26.6719,26.6385,26.6552,17500.0
2011-12-15 12:00:00,47.82,47.82,47.78,47.8,3500.0,26.6663,26.6663,26.644,26.6552,3500.0
2011-12-15 12:05:00,47.83,47.87,47.79,47.87,7000.0,26.6719,26.6942,26.6496,26.6942,7000.0
2011-12-15 12:10:00,47.83,47.86,47.8,47.82,12500.0,26.6719,26.6886,26.6552,26.6663,12500.0
2011-12-15 12:15:00,47.82,47.91,47.81,47.85,34500.0,26.6663,26.7165,26.6608,26.6831,34500.0
2011-12-15 12:20:00,47.88,47.9,47.83,47.85,11000.0,26.6998,26.711,26.6719,26.6831,11000.0
2011-12-15 12:25:00,47.85,47.86,47.8,47.86,43000.0,26.6831,26.6886,26.6552,26.6886,43000.0
2011-12-15 12:30:00,47.86,47.96,47.82,47.82,7500.0,26.6886,26.7444,26.6663,26.6663,7500.0
2011-12-15 12:35:00,47.83,47.89,47.8,47.89,19500.0,26.6719,26.7054,26.6552,26.7054,19500.0
2011-12-15 12:40:00,47.85,47.91,47.78,47.78,17500.0,26.6831,26.7165,26.644,26.644,17500.0
2011-12-15 12:45:00,47.8,47.88,47.78,47.83,47500.0,26.6552,26.6998,26.644,26.6719,47500.0
2011-12-15 12:50:00,47.83,47.85,47.8,47.81,16000.0,26.6719,26.6831,26.6552,26.6608,16000.0
2011-12-15 12:55:00,47.82,47.87,47.77,47.78,10000.0,26.6663,26.6942,26.6385,26.644,10000.0
2011-12-15 13:00:00,47.79,47.8,47.76,47.77,12000.0,26.6496,26.6552,26.6329,26.6385,12000.0
2011-12-15 13:05:00,47.76,47.8,47.7,47.78,20000.0,26.6329,26.6552,26.5994,26.644,20000.0
2011-12-15 13:10:00,47.82,47.84,47.78,47.81,13500.0,26.6663,26.6775,26.644,26.6608,13500.0
2011-12-15 13:15:00,47.8,47.85,47.79,47.83,18500.0,26.6552,26.6831,26.6496,26.6719,18500.0
2011-12-15 13:20:00,47.8,47.82,47.74,47.8,12000.0,26.6552,26.6663,26.6217,26.6552,12000.0
2011-12-15 13:25:00,47.8,47.81,47.79,47.79,4500.0,26.6552,26.6608,26.6496,26.6496,4500.0
2011-12-15 13:30:00,47.79,47.79,47.68,47.69,7500.0,26.6496,26.6496,26.5883,26.5939,7500.0
2011-12-15 13:35:00,47.7,47.72,47.67,47.71,12500.0,26.5994,26.6106,26.5827,26.605,12500.0
2011-12-15 13:40:00,47.69,48.01,47.69,47.94,20500.0,26.5939,26.7723,26.5939,26.7333,20500.0
2011-12-15 13:45:00,47.94,47.97,47.86,47.97,15000.0,26.7333,26.75,26.6886,26.75,15000.0
2011-12-15 13:50:00,47.97,47.97,47.84,47.89,12500.0,26.75,26.75,26.6775,26.7054,12500.0
2011-12-15 13:55:00,47.89,47.92,47.82,47.82,9500.0,26.7054,26.7221,26.6663,26.6663,9500.0
2011-12-15 14:00:00,47.83,47.87,47.8,47.83,22000.0,26.6719,26.6942,26.6552,26.6719,22000.0
2011-12-15 14:05:00,47.82,47.82,47.74,47.76,11000.0,26.6663,26.6663,26.6217,26.6329,11000.0
2011-12-15 14:10:00,47.79,47.83,47.77,47.79,24000.0,26.6496,26.6719,26.6385,26.6496,24000.0
2011-12-15 14:15:00,47.84,47.87,47.8,47.8,11000.0,26.6775,26.6942,26.6552,26.6552,11000.0
2011-12-15 14:20:00,47.8,47.86,47.79,47.8,9000.0,26.6552,26.6886,26.6496,26.6552,9000.0
2011-12-15 14:25:00,47.82,47.83,47.8,47.81,12500.0,26.6663,26.6719,26.6552,26.6608,12500.0
2011-12-15 14:30:00,47.82,47.87,47.8,47.83,21000.0,26.6663,26.6942,26.6552,26.6719,21000.0
2011-12-15 14:35:00,47.83,47.88,47.78,47.85,15500.0,26.6719,26.6998,26.644,26.6831,15500.0
2011-12-15 14:40:00,47.84,47.84,47.8,47.84,13000.0,26.6775,26.6775,26.6552,26.6775,13000.0
2011-12-15 14:45:00,47.84,47.89,47.82,47.84,23000.0,26.6775,26.7054,26.6663,26.6775,23000.0
2011-12-15 14:50:00,47.86,47.88,47.8,47.87,31000.0,26.6886,26.6998,26.6552,26.6942,31000.0
2011-12-15 14:55:00,47.87,47.89,47.82,47.85,23000.0,26.6942,26.7054,26.6663,26.6831,23000.0
2011-12-15 15:00:00,47.84,47.87,47.84,47.85,14000.0,26.6775,26.6942,26.6775,26.6831,14000.0
2011-12-15 15:05:00,47.9,47.93,47.84,47.89,23000.0,26.711,26.7277,26.6775,26.7054,23000.0
2011-12-15 15:10:00,47.89,47.97,47.89,47.93,28500.0,26.7054,26.75,26.7054,26.7277,28500.0
2011-12-15 15:15:00,47.89,48.0,47.89,47.95,28500.0,26.7054,26.7667,26.7054,26.7388,28500.0
2011-12-15 15:20:00,47.96,47.96,47.89,47.9,27500.0,26.7444,26.7444,26.7054,26.711,27500.0
2011-12-15 15:25:00,47.92,48.01,47.91,47.97,41000.0,26.7221,26.7723,26.7165,26.75,41000.0
2011-12-15 15:30:00,47.95,48.07,47.95,48.0,52500.0,26.7388,26.8058,26.7388,26.7667,52500.0
2011-12-15 15:35:00,48.03,48.05,47.93,47.99,87500.0,26.7834,26.7946,26.7277,26.7611,87500.0
2011-12-15 15:40:00,48.01,48.03,47.97,47.99,39500.0,26.7723,26.7834,26.75,26.7611,39500.0
2011-12-15 15:45:00,48.0,48.01,47.9,47.99,74000.0,26.7667,26.7723,26.711,26.7611,74000.0
2011-12-15 15:50:00,47.98,48.03,47.94,48.0,204000.0,26.7556,26.7834,26.7333,26.7667,204000.0
2011-12-15 15:55:00,48.02,48.04,47.8,47.87,347500.0,26.7779,26.789,26.6552,26.6942,347500.0
2011-12-16 09:30:00,48.21,48.28,48.1,48.19,324000.0,26.8838,26.9229,26.8225,26.8727,324000.0
2011-12-16 09:35:00,48.03,48.21,48.0,48.2,20500.0,26.7834,26.8838,26.7667,26.8782,20500.0
2011-12-16 09:40:00,48.17,48.23,48.06,48.06,21500.0,26.8615,26.895,26.8002,26.8002,21500.0
2011-12-16 09:45:00,48.14,48.2,48.1,48.2,12500.0,26.8448,26.8782,26.8225,26.8782,12500.0
2011-12-16 09:50:00,48.17,48.3,48.17,48.3,18500.0,26.8615,26.934,26.8615,26.934,18500.0
2011-12-16 09:55:00,48.29,48.5,48.27,48.47,38500.0,26.9284,27.0455,26.9173,27.0288,38500.0
2011-12-16 10:00:00,48.41,48.5,48.32,48.41,34500.0,26.9954,27.0455,26.9452,26.9954,34500.0
2011-12-16 10:05:00,48.46,48.51,48.36,48.36,39000.0,27.0232,27.0511,26.9675,26.9675,39000.0
2011-12-16 10:10:00,48.39,48.44,48.38,48.39,8000.0,26.9842,27.0121,26.9786,26.9842,8000.0
2011-12-16 10:15:00,48.4,48.51,48.4,48.49,11500.0,26.9898,27.0511,26.9898,27.04,11500.0
2011-12-16 10:20:00,48.51,48.51,48.46,48.47,19500.0,27.0511,27.0511,27.0232,27.0288,19500.0
2011-12-16 10:25:00,48.49,48.5,48.46,48.48,28000.0,27.04,27.0455,27.0232,27.0344,28000.0
2011-12-16 10:30:00,48.53,48.56,48.49,48.52,34000.0,27.0623,27.079,27.04,27.0567,34000.0
2011-12-16 10:35:00,48.53,48.6,48.53,48.58,54000.0,27.0623,27.1013,27.0623,27.0902,54000.0
2011-12-16 10:40:00,48.58,48.58,48.53,48.53,11500.0,27.0902,27.0902,27.0623,27.0623,11500.0
2011-12-16 10:45:00,48.56,48.56,48.42,48.43,31000.0,27.079,27.079,27.0009,27.0065,31000.0
2011-12-16 10:50:00,48.41,48.47,48.4,48.41,22500.0,26.9954,27.0288,26.9898,26.9954,22500.0
2011-12-16 10:55:00,48.42,48.42,48.33,48.38,14000.0,27.0009,27.0009,26.9507,26.9786,14000.0
2011-12-16 11:00:00,48.42,48.43,48.28,48.28,13000.0,27.0009,27.0065,26.9229,26.9229,13000.0
2011-12-16 11:05:00,48.3,48.3,48.18,48.25,42500.0,26.934,26.934,26.8671,26.9061,42500.0
2011-12-16 11:10:00,48.25,48.31,48.24,48.26,19500.0,26.9061,26.9396,26.9006,26.9117,19500.0
2011-12-16 11:15:00,48.22,48.22,48.15,48.15,6500.0,26.8894,26.8894,26.8504,26.8504,6500.0
2011-12-16 11:20:00,48.14,48.18,48.09,48.18,51000.0,26.8448,26.8671,26.8169,26.8671,51000.0
2011-12-16 11:25:00,48.19,48.23,48.13,48.15,20500.0,26.8727,26.895,26.8392,26.8504,20500.0
2011-12-16 11:30:00,48.17,48.19,48.11,48.11,24000.0,26.8615,26.8727,26.8281,26.8281,24000.0
2011-12-16 11:35:00,48.1,48.13,48.09,48.1,11500.0,26.8225,26.8392,26.8169,26.8225,11500.0
2011-12-16 11:40:00,48.11,48.16,48.11,48.14,10500.0,26.8281,26.8559,26.8281,26.8448,10500.0
2011-12-16 11:45:00,48.16,48.17,48.14,48.16,24000.0,26.8559,26.8615,26.8448,26.8559,24000.0
2011-12-16 11:50:00,48.16,48.19,48.14,48.16,24500.0,26.8559,26.8727,26.8448,26.8559,24500.0
2011-12-16 11:55:00,48.15,48.19,48.14,48.17,52500.0,26.8504,26.8727,26.8448,26.8615,52500.0
2011-12-16 12:00:00,48.14,48.19,48.14,48.19,20500.0,26.8448,26.8727,26.8448,26.8727,20500.0
2011-12-16 12:05:00,48.19,48.2,48.15,48.2,5000.0,26.8727,26.8782,26.8504,26.8782,5000.0
2011-12-16 12:10:00,48.2,48.2,48.16,48.17,3000.0,26.8782,26.8782,26.8559,26.8615,3000.0
2011-12-16 12:15:00,48.2,48.22,48.19,48.22,7500.0,26.8782,26.8894,26.8727,26.8894,7500.0
2011-12-16 12:20:00,48.13,48.25,48.13,48.25,4000.0,26.8392,26.9061,26.8392,26.9061,4000.0
2011-12-16 12:25:00,48.25,48.25,48.12,48.15,31000.0,26.9061,26.9061,26.8336,26.8504,31000.0
2011-12-16 12:30:00,48.15,48.15,48.03,48.07,11500.0,26.8504,26.8504,26.7834,26.8058,11500.0
2011-12-16 12:35:00,48.07,48.08,48.0,48.07,26000.0,26.8058,26.8113,26.7667,26.8058,26000.0
2011-12-16 12:40:00,48.06,48.06,47.99,48.02,14000.0,26.8002,26.8002,26.7611,26.7779,14000.0
2011-12-16 12:45:00,47.97,48.02,47.97,48.02,21500.0,26.75,26.7779,26.75,26.7779,21500.0
2011-12-16 12:50:00,48.0,48.08,48.0,48.04,15500.0,26.7667,26.8113,26.7667,26.789,15500.0
2011-12-16 12:55:00,48.06,48.14,48.01,48.1,27500.0,26.8002,26.8448,26.7723,26.8225,27500.0
2011-12-16 13:00:00,48.09,48.2,48.09,48.16,26000.0,26.8169,26.8782,26.8169,26.8559,26000.0
2011-12-16 13:05:00,48.17,48.17,48.07,48.07,15500.0,26.8615,26.8615,26.8058,26.8058,15500.0
2011-12-16 13:10:00,48.08,48.12,48.08,48.1,11000.0,26.8113,26.8336,26.8113,26.8225,11000.0
2011-12-16 13:15:00,48.09,48.13,48.09,48.13,20000.0,26.8169,26.8392,26.8169,26.8392,20000.0
2011-12-16 13:20:00,48.12,48.15,48.1,48.12,30500.0,26.8336,26.8504,26.8225,26.8336,30500.0
2011-12-16 13:25:00,48.11,48.15,48.1,48.15,11500.0,26.8281,26.8504,26.8225,26.8504,11500.0
2011-12-16 13:30:00,48.15,48.15,48.1,48.12,22500.0,26.8504,26.8504,26.8225,26.8336,22500.0
2011-12-16 13:35:00,48.12,48.13,48.09,48.09,21500.0,26.8336,26.8392,26.8169,26.8169,21500.0
2011-12-16 13:40:00,48.06,48.1,48.04,48.05,86500.0,26.8002,26.8225,26.789,26.7946,86500.0
2011-12-16 13:45:00,48.05,48.13,48.05,48.13,23000.0,26.7946,26.8392,26.7946,26.8392,23000.0
2011-12-16 13:50:00,48.16,48.16,48.09,48.14,39000.0,26.8559,26.8559,26.8169,26.8448,39000.0
2011-12-16 13:55:00,48.14,48.15,48.08,48.1,70000.0,26.8448,26.8504,26.8113,26.8225,70000.0
2011-12-16 14:00:00,48.1,48.15,48.09,48.14,35500.0,26.8225,26.8504,26.8169,26.8448,35500.0
2011-12-16 14:05:00,48.14,48.2,48.14,48.2,30000.0,26.8448,26.8782,26.8448,26.8782,30000.0
2011-12-16 14:10:00,48.2,48.22,48.14,48.18,32000.0,26.8782,26.8894,26.8448,26.8671,32000.0
2011-12-16 14:15:00,48.17,48.25,48.17,48.21,35000.0,26.8615,26.9061,26.8615,26.8838,35000.0
2011-12-16 14:20:00,48.2,48.2,48.15,48.2,14000.0,26.8782,26.8782,26.8504,26.8782,14000.0
2011-12-16 14:25:00,48.22,48.22,48.18,48.21,22500.0,26.8894,26.8894,26.8671,26.8838,22500.0
2011-12-16 14:30:00,48.23,48.24,48.18,48.22,34500.0,26.895,26.9006,26.8671,26.8894,34500.0
2011-12-16 14:35:00,48.24,48.24,48.2,48.24,12000.0,26.9006,26.9006,26.8782,26.9006,12000.0
2011-12-16 14:40:00,48.23,48.24,48.2,48.23,24000.0,26.895,26.9006,26.8782,26.895,24000.0
2011-12-16 14:45:00,48.24,48.38,48.24,48.36,38000.0,26.9006,26.9786,26.9006,26.9675,38000.0
2011-12-16 14:50:00,48.34,48.37,48.33,48.37,27500.0,26.9563,26.973,26.9507,26.973,27500.0
2011-12-16 14:55:00,48.39,48.4,48.34,48.34,55500.0,26.9842,26.9898,26.9563,26.9563,55500.0
2011-12-16 15:00:00,48.34,48.39,48.32,48.32,50000.0,26.9563,26.9842,26.9452,26.9452,50000.0
2011-12-16 15:05:00,48.35,48.38,48.35,48.38,37500.0,26.9619,26.9786,26.9619,26.9786,37500.0
2011-12-16 15:10:00,48.37,48.46,48.37,48.42,64000.0,26.973,27.0232,26.973,27.0009,64000.0
2011-12-16 15:15:00,48.4,48.49,48.37,48.37,47500.0,26.9898,27.04,26.973,26.973,47500.0
2011-12-16 15:20:00,48.42,48.44,48.34,48.36,42500.0,27.0009,27.0121,26.9563,26.9675,42500.0
2011-12-16 15:25:00,48.37,48.47,48.36,48.41,57500.0,26.973,27.0288,26.9675,26.9954,57500.0
2011-12-16 15:30:00,48.39,48.46,48.37,48.41,61500.0,26.9842,27.0232,26.973,26.9954,61500.0
2011-12-16 15:35:00,48.39,48.44,48.34,48.38,57500.0,26.9842,27.0121,26.9563,26.9786,57500.0
2011-12-16 15:40:00,48.35,48.36,48.23,48.28,55500.0,26.9619,26.9675,26.895,26.9229,55500.0
2011-12-16 15:45:00,48.28,48.44,48.26,48.4,178500.0,26.9229,27.0121,26.9117,26.9898,178500.0
2011-12-16 15:50:00,48.4,48.43,48.3,48.37,167000.0,26.9898,27.0065,26.934,26.973,167000.0
2011-12-16 15:55:00,48.36,48.48,48.36,48.44,235000.0,26.9675,27.0344,26.9675,27.0121,235000.0
2011-12-19 09:30:00,48.4,48.57,48.15,48.44,85500.0,26.9898,27.0846,26.8504,27.0121,85500.0
2011-12-19 09:35:00,48.4,48.42,48.31,48.36,14500.0,26.9898,27.0009,26.9396,26.9675,14500.0
2011-12-19 09:40:00,48.31,48.35,48.28,48.35,17500.0,26.9396,26.9619,26.9229,26.9619,17500.0
2011-12-19 09:45:00,48.35,48.37,48.33,48.37,40000.0,26.9619,26.973,26.9507,26.973,40000.0
2011-12-19 09:50:00,48.37,48.38,48.32,48.33,11000.0,26.973,26.9786,26.9452,26.9507,11000.0
2011-12-19 09:55:00,48.33,48.37,48.3,48.34,37000.0,26.9507,26.973,26.934,26.9563,37000.0
2011-12-19 10:00:00,48.39,48.4,48.33,48.35,47000.0,26.9842,26.9898,26.9507,26.9619,47000.0
2011-12-19 10:05:00,48.36,48.42,48.35,48.36,28000.0,26.9675,27.0009,26.9619,26.9675,28000.0
2011-12-19 10:10:00,48.28,48.33,48.24,48.33,36000.0,26.9229,26.9507,26.9006,26.9507,36000.0
2011-12-19 10:15:00,48.3,48.34,48.28,48.3,36500.0,26.934,26.9563,26.9229,26.934,36500.0
2011-12-19 10:20:00,48.3,48.36,48.2,48.2,25000.0,26.934,26.9675,26.8782,26.8782,25000.0
2011-12-19 10:25:00,48.22,48.22,48.16,48.16,10500.0,26.8894,26.8894,26.8559,26.8559,10500.0
2011-12-19 10:30:00,48.21,48.27,48.2,48.23,22500.0,26.8838,26.9173,26.8782,26.895,22500.0
2011-12-19 10:35:00,48.24,48.31,48.22,48.28,38500.0,26.9006,26.9396,26.8894,26.9229,38500.0
2011-12-19 10:40:00,48.3,48.32,48.29,48.3,14000.0,26.934,26.9452,26.9284,26.934,14000.0
2011-12-19 10:45:00,48.3,48.34,48.28,48.32,29500.0,26.934,26.9563,26.9229,26.9452,29500.0
2011-12-19 10:50:00,48.34,48.38,48.29,48.37,33500.0,26.9563,26.9786,26.9284,26.973,33500.0
2011-12-19 10:55:00,48.32,48.4,48.31,48.4,27000.0,26.9452,26.9898,26.9396,26.9898,27000.0
2011-12-19 11:00:00,48.42,48.42,48.35,48.39,29500.0,27.0009,27.0009,26.9619,26.9842,29500.0
2011-12-19 11:05:00,48.38,48.42,48.36,48.4,30000.0,26.9786,27.0009,26.9675,26.9898,30000.0
2011-12-19 11:10:00,48.41,48.44,48.39,48.39,8500.0,26.9954,27.0121,26.9842,26.9842,8500.0
2011-12-19 11:15:00,48.38,48.42,48.35,48.4,14500.0,26.9786,27.0009,26.9619,26.9898,14500.0
2011-12-19 11:20:00,48.41,48.41,48.32,48.35,16500.0,26.9954,26.9954,26.9452,26.9619,16500.0
2011-12-19 11:25:00,48.36,48.43,48.36,48.43,15500.0,26.9675,27.0065,26.9675,27.0065,15500.0
2011-12-19 11:30:00,48.4,48.4,48.35,48.36,19500.0,26.9898,26.9898,26.9619,26.9675,19500.0
2011-12-19 11:35:00,48.37,48.37,48.29,48.29,20000.0,26.973,26.973,26.9284,26.9284,20000.0
2011-12-19 11:40:00,48.3,48.33,48.23,48.27,19000.0,26.934,26.9507,26.895,26.9173,19000.0
2011-12-19 11:45:00,48.26,48.27,48.17,48.22,20500.0,26.9117,26.9173,26.8615,26.8894,20500.0
2011-12-19 11:50:00,48.27,48.32,48.24,48.24,19000.0,26.9173,26.9452,26.9006,26.9006,19000.0
2011-12-19 11:55:00,48.29,48.32,48.2,48.2,18000.0,26.9284,26.9452,26.8782,26.8782,18000.0
2011-12-19 12:00:00,48.23,48.41,48.23,48.41,29000.0,26.895,26.9954,26.895,26.9954,29000.0
2011-12-19 12:05:00,48.39,48.39,48.35,48.39,17500.0,26.9842,26.9842,26.9619,26.9842,17500.0
2011-12-19 12:10:00,48.39,48.39,48.38,48.38,5000.0,26.9842,26.9842,26.9786,26.9786,5000.0
2011-12-19 12:15:00,48.36,48.36,48.3,48.3,12500.0,26.9675,26.9675,26.934,26.934,12500.0
2011-12-19 12:20:00,48.32,48.34,48.29,48.29,9500.0,26.9452,26.9563,26.9284,26.9284,9500.0
2011-12-19 12:25:00,48.28,48.28,48.2,48.2,12500.0,26.9229,26.9229,26.8782,26.8782,12500.0
2011-12-19 12:30:00,48.21,48.21,48.16,48.19,33000.0,26.8838,26.8838,26.8559,26.8727,33000.0
2011-12-19 12:35:00,48.21,48.22,48.16,48.22,20500.0,26.8838,26.8894,26.8559,26.8894,20500.0
2011-12-19 12:40:00,48.22,48.26,48.19,48.25,12500.0,26.8894,26.9117,26.8727,26.9061,12500.0
2011-12-19 12:45:00,48.27,48.29,48.25,48.26,5000.0,26.9173,26.9284,26.9061,26.9117,5000.0
2011-12-19 12:50:00,48.25,48.29,48.22,48.27,24000.0,26.9061,26.9284,26.8894,26.9173,24000.0
2011-12-19 12:55:00,48.25,48.3,48.23,48.29,16500.0,26.9061,26.934,26.895,26.9284,16500.0
2011-12-19 13:00:00,48.31,48.33,48.26,48.26,17000.0,26.9396,26.9507,26.9117,26.9117,17000.0
2011-12-19 13:05:00,48.27,48.33,48.25,48.28,14500.0,26.9173,26.9507,26.9061,26.9229,14500.0
2011-12-19 13:10:00,48.3,48.31,48.27,48.29,13500.0,26.934,26.9396,26.9173,26.9284,13500.0
2011-12-19 13:15:00,48.28,48.32,48.27,48.3,32500.0,26.9229,26.9452,26.9173,26.934,32500.0
2011-12-19 13:20:00,48.29,48.31,48.26,48.3,10500.0,26.9284,26.9396,26.9117,26.934,10500.0
2011-12-19 13:25:00,48.29,48.35,48.28,48.29,17000.0,26.9284,26.9619,26.9229,26.9284,17000.0
2011-12-19 13:30:00,48.33,48.34,48.24,48.28,15000.0,26.9507,26.9563,26.9006,26.9229,15000.0
2011-12-19 13:35:00,48.29,48.3,48.26,48.29,13500.0,26.9284,26.934,26.9117,26.9284,13500.0
2011-12-19 13:40:00,48.29,48.3,48.25,48.29,16500.0,26.9284,26.934,26.9061,26.9284,16500.0
2011-12-19 13:45:00,48.3,48.33,48.26,48.31,27500.0,26.934,26.9507,26.9117,26.9396,27500.0
2011-12-19 13:50:00,48.3,48.39,48.3,48.39,20000.0,26.934,26.9842,26.934,26.9842,20000.0
2011-12-19 13:55:00,48.41,48.41,48.35,48.41,21000.0,26.9954,26.9954,26.9619,26.9954,21000.0
2011-12-19 14:00:00,48.41,48.45,48.39,48.45,14000.0,26.9954,27.0177,26.9842,27.0177,14000.0
2011-12-19 14:05:00,48.45,48.46,48.35,48.4,55500.0,27.0177,27.0232,26.9619,26.9898,55500.0
2011-12-19 14:10:00,48.41,48.41,48.39,48.39,8000.0,26.9954,26.9954,26.9842,26.9842,8000.0
2011-12-19 14:15:00,48.4,48.46,48.39,48.4,24500.0,26.9898,27.0232,26.9842,26.9898,24500.0
2011-12-19 14:20:00,48.4,48.44,48.36,48.39,23500.0,26.9898,27.0121,26.9675,26.9842,23500.0
2011-12-19 14:25:00,48.39,48.43,48.39,48.41,11000.0,26.9842,27.0065,26.9842,26.9954,11000.0
2011-12-19 14:30:00,48.38,48.4,48.37,48.4,17000.0,26.9786,26.9898,26.973,26.9898,17000.0
2011-12-19 14:35:00,48.4,48.43,48.38,48.43,10000.0,26.9898,27.0065,26.9786,27.0065,10000.0
2011-12-19 14:40:00,48.44,48.49,48.44,48.49,23500.0,27.0121,27.04,27.0121,27.04,23500.0
2011-12-19 14:45:00,48.48,48.5,48.43,48.46,55500.0,27.0344,27.0455,27.0065,27.0232,55500.0
2011-12-19 14:50:00,48.47,48.48,48.39,48.44,33000.0,27.0288,27.0344,26.9842,27.0121,33000.0
2011-12-19 14:55:00,48.43,48.54,48.42,48.54,50000.0,27.0065,27.0678,27.0009,27.0678,50000.0
2011-12-19 15:00:00,48.53,48.54,48.38,48.39,65500.0,27.0623,27.0678,26.9786,26.9842,65500.0
2011-12-19 15:05:00,48.4,48.44,48.25,48.25,46000.0,26.9898,27.0121,26.9061,26.9061,46000.0
2011-12-19 15:10:00,48.26,48.3,48.14,48.19,52000.0,26.9117,26.934,26.8448,26.8727,52000.0
2011-12-19 15:15:00,48.18,48.31,48.17,48.31,42000.0,26.8671,26.9396,26.8615,26.9396,42000.0
2011-12-19 15:20:00,48.31,48.32,48.27,48.31,47500.0,26.9396,26.9452,26.9173,26.9396,47500.0
2011-12-19 15:25:00,48.32,48.33,48.28,48.32,46500.0,26.9452,26.9507,26.9229,26.9452,46500.0
2011-12-19 15:30:00,48.29,48.39,48.28,48.32,65000.0,26.9284,26.9842,26.9229,26.9452,65000.0
2011-12-19 15:35:00,48.34,48.45,48.29,48.37,42000.0,26.9563,27.0177,26.9284,26.973,42000.0
2011-12-19 15:40:00,48.37,48.41,48.28,48.39,78000.0,26.973,26.9954,26.9229,26.9842,78000.0
2011-12-19 15:45:00,48.36,48.44,48.33,48.39,71000.0,26.9675,27.0121,26.9507,26.9842,71000.0
2011-12-19 15:50:00,48.35,48.42,48.32,48.41,132500.0,26.9619,27.0009,26.9452,26.9954,132500.0
2011-12-19 15:55:00,48.41,48.47,48.39,48.4,153000.0,26.9954,27.0288,26.9842,26.9898,153000.0
2011-12-20 09:30:00,49.0,49.06,48.76,48.99,41000.0,27.3244,27.3578,27.1905,27.3188,41000.0
2011-12-20 09:35:00,49.06,49.17,48.93,49.07,76000.0,27.3578,27.4192,27.2853,27.3634,76000.0
2011-12-20 09:40:00,49.15,49.2,49.0,49.0,25000.0,27.408,27.4359,27.3244,27.3244,25000.0
2011-12-20 09:45:00,49.08,49.12,48.98,48.99,24000.0,27.369,27.3913,27.3132,27.3188,24000.0
2011-12-20 09:50:00,49.01,49.26,48.98,49.26,40000.0,27.3299,27.4693,27.3132,27.4693,40000.0
2011-12-20 09:55:00,49.2,49.44,49.2,49.44,36000.0,27.4359,27.5697,27.4359,27.5697,36000.0
2011-12-20 10:00:00,49.39,49.53,49.35,49.53,62000.0,27.5418,27.6199,27.5195,27.6199,62000.0
2011-12-20 10:05:00,49.55,49.62,49.44,49.45,53500.0,27.6311,27.6701,27.5697,27.5753,53500.0
2011-12-20 10:10:00,49.4,49.54,49.4,49.52,21500.0,27.5474,27.6255,27.5474,27.6143,21500.0
2011-12-20 10:15:00,49.59,49.66,49.57,49.66,23500.0,27.6534,27.6924,27.6422,27.6924,23500.0
2011-12-20 10:20:00,49.64,49.69,49.55,49.58,36500.0,27.6812,27.7091,27.6311,27.6478,36500.0
2011-12-20 10:25:00,49.57,49.7,49.54,49.7,23500.0,27.6422,27.7147,27.6255,27.7147,23500.0
2011-12-20 10:30:00,49.7,49.72,49.66,49.67,10000.0,27.7147,27.7259,27.6924,27.698,10000.0
2011-12-20 10:35:00,49.61,49.63,49.59,49.59,6000.0,27.6645,27.6757,27.6534,27.6534,6000.0
2011-12-20 10:40:00,49.55,49.55,49.43,49.44,17500.0,27.6311,27.6311,27.5641,27.5697,17500.0
2011-12-20 10:45:00,49.45,49.51,49.44,49.45,19000.0,27.5753,27.6088,27.5697,27.5753,19000.0
2011-12-20 10:50:00,49.47,49.51,49.44,49.51,4500.0,27.5864,27.6088,27.5697,27.6088,4500.0
2011-12-20 10:55:00,49.48,49.57,49.47,49.47,20000.0,27.592,27.6422,27.5864,27.5864,20000.0
2011-12-20 11:00:00,49.52,49.58,49.52,49.57,12500.0,27.6143,27.6478,27.6143,27.6422,12500.0
2011-12-20 11:05:00,49.56,49.65,49.56,49.58,18000.0,27.6366,27.6868,27.6366,27.6478,18000.0
2011-12-20 11:10:00,49.62,49.66,49.6,49.62,10500.0,27.6701,27.6924,27.6589,27.6701,10500.0
2011-12-20 11:15:00,49.63,49.66,49.61,49.63,7000.0,27.6757,27.6924,27.6645,27.6757,7000.0
2011-12-20 11:20:00,49.6,49.6,49.49,49.52,9000.0,27.6589,27.6589,27.5976,27.6143,9000.0
2011-12-20 11:25:00,49.52,49.52,49.49,49.49,4500.0,27.6143,27.6143,27.5976,27.5976,4500.0
2011-12-20 11:30:00,49.52,49.58,49.51,49.52,6000.0,27.6143,27.6478,27.6088,27.6143,6000.0
2011-12-20 11:35:00,49.54,49.54,49.47,49.5,27500.0,27.6255,27.6255,27.5864,27.6032,27500.0
2011-12-20 11:40:00,49.46,49.47,49.45,49.46,13500.0,27.5809,27.5864,27.5753,27.5809,13500.0
2011-12-20 11:45:00,49.45,49.57,49.42,49.57,15000.0,27.5753,27.6422,27.5586,27.6422,15000.0
2011-12-20 11:50:00,49.54,49.56,49.47,49.5,19500.0,27.6255,27.6366,27.5864,27.6032,19500.0
2011-12-20 11:55:00,49.51,49.52,49.46,49.46,3500.0,27.6088,27.6143,27.5809,27.5809,3500.0
2011-12-20 12:00:00,49.46,49.48,49.39,49.39,13000.0,27.5809,27.592,27.5418,27.5418,13000.0
2011-12-20 12:05:00,49.42,49.44,49.4,49.44,8500.0,27.5586,27.5697,27.5474,27.5697,8500.0
2011-12-20 12:10:00,49.43,49.48,49.41,49.44,7000.0,27.5641,27.592,27.553,27.5697,7000.0
2011-12-20 12:15:00,49.47,49.5,49.43,49.44,10500.0,27.5864,27.6032,27.5641,27.5697,10500.0
2011-12-20 12:20:00,49.44,49.47,49.42,49.47,3000.0,27.5697,27.5864,27.5586,27.5864,3000.0
2011-12-20 12:25:00,49.43,49.44,49.42,49.44,6500.0,27.5641,27.5697,27.5586,27.5697,6500.0
2011-12-20 12:30:00,49.41,49.47,49.41,49.46,23500.0,27.553,27.5864,27.553,27.5809,23500.0
2011-12-20 12:35:00,49.45,49.52,49.45,49.52,20500.0,27.5753,27.6143,27.5753,27.6143,20500.0
2011-12-20 12:40:00,49.51,49.59,49.49,49.59,8000.0,27.6088,27.6534,27.5976,27.6534,8000.0
2011-12-20 12:45:00,49.58,49.6,49.54,49.57,11000.0,27.6478,27.6589,27.6255,27.6422,11000.0
2011-12-20 12:50:00,49.57,49.63,49.54,49.61,10500.0,27.6422,27.6757,27.6255,27.6645,10500.0
2011-12-20 12:55:00,49.61,49.65,49.61,49.65,3000.0,27.6645,27.6868,27.6645,27.6868,3000.0
2011-12-20 13:00:00,49.65,49.71,49.58,49.62,13500.0,27.6868,27.7203,27.6478,27.6701,13500.0
2011-12-20 13:05:00,49.63,49.7,49.61,49.7,11500.0,27.6757,27.7147,27.6645,27.7147,11500.0
2011-12-20 13:10:00,49.7,49.78,49.68,49.76,53500.0,27.7147,27.7593,27.7036,27.7482,53500.0
2011-12-20 13:15:00,49.78,49.82,49.77,49.77,30500.0,27.7593,27.7816,27.7537,27.7537,30500.0
2011-12-20 13:20:00,49.78,49.78,49.75,49.78,7500.0,27.7593,27.7593,27.7426,27.7593,7500.0
2011-12-20 13:25:00,49.78,49.8,49.75,49.8,19500.0,27.7593,27.7705,27.7426,27.7705,19500.0
2011-12-20 13:30:00,49.82,49.82,49.79,49.82,12500.0,27.7816,27.7816,27.7649,27.7816,12500.0
2011-12-20 13:35:00,49.82,49.82,49.79,49.79,26500.0,27.7816,27.7816,27.7649,27.7649,26500.0
2011-12-20 13:40:00,49.79,49.81,49.75,49.78,19000.0,27.7649,27.776,27.7426,27.7593,19000.0
2011-12-20 13:45:00,49.79,49.8,49.75,49.79,17500.0,27.7649,27.7705,27.7426,27.7649,17500.0
2011-12-20 13:50:00,49.8,49.8,49.71,49.71,22500.0,27.7705,27.7705,27.7203,27.7203,22500.0
2011-12-20 13:55:00,49.7,49.73,49.69,49.73,17500.0,27.7147,27.7314,27.7091,27.7314,17500.0
2011-12-20 14:00:00,49.72,49.72,49.57,49.57,21500.0,27.7259,27.7259,27.6422,27.6422,21500.0
2011-12-20 14:05:00,49.54,49.62,49.53,49.59,16500.0,27.6255,27.6701,27.6199,27.6534,16500.0
2011-12-20 14:10:00,49.59,49.61,49.57,49.58,18000.0,27.6534,27.6645,27.6422,27.6478,18000.0
2011-12-20 14:15:00,49.6,49.72,49.6,49.7,10000.0,27.6589,27.7259,27.6589,27.7147,10000.0
2011-12-20 14:20:00,49.7,49.73,49.69,49.7,15000.0,27.7147,27.7314,27.7091,27.7147,15000.0
2011-12-20 14:25:00,49.72,49.75,49.7,49.72,18000.0,27.7259,27.7426,27.7147,27.7259,18000.0
2011-12-20 14:30:00,49.75,49.78,49.7,49.7,26500.0,27.7426,27.7593,27.7147,27.7147,26500.0
2011-12-20 14:35:00,49.71,49.75,49.7,49.7,15500.0,27.7203,27.7426,27.7147,27.7147,15500.0
2011-12-20 14:40:00,49.72,49.83,49.69,49.81,40000.0,27.7259,27.7872,27.7091,27.776,40000.0
2011-12-20 14:45:00,49.78,49.78,49.67,49.7,18000.0,27.7593,27.7593,27.698,27.7147,18000.0
2011-12-20 14:50:00,49.73,49.8,49.71,49.8,13000.0,27.7314,27.7705,27.7203,27.7705,13000.0
2011-12-20 14:55:00,49.81,49.83,49.78,49.81,13500.0,27.776,27.7872,27.7593,27.776,13500.0
2011-12-20 15:00:00,49.78,49.81,49.77,49.77,16500.0,27.7593,27.776,27.7537,27.7537,16500.0
2011-12-20 15:05:00,49.76,49.84,49.76,49.81,21000.0,27.7482,27.7928,27.7482,27.776,21000.0
2011-12-20 15:10:00,49.79,49.83,49.79,49.82,23000.0,27.7649,27.7872,27.7649,27.7816,23000.0
2011-12-20 15:15:00,49.8,49.86,49.78,49.78,18000.0,27.7705,27.8039,27.7593,27.7593,18000.0
2011-12-20 15:20:00,49.76,49.78,49.71,49.74,22000.0,27.7482,27.7593,27.7203,27.737,22000.0
2011-12-20 15:25:00,49.7,49.82,49.7,49.79,24000.0,27.7147,27.7816,27.7147,27.7649,24000.0
2011-12-20 15:30:00,49.78,49.78,49.69,49.71,25000.0,27.7593,27.7593,27.7091,27.7203,25000.0
2011-12-20 15:35:00,49.71,49.84,49.71,49.82,28500.0,27.7203,27.7928,27.7203,27.7816,28500.0
2011-12-20 15:40:00,49.8,49.88,49.76,49.78,54000.0,27.7705,27.8151,27.7482,27.7593,54000.0
2011-12-20 15:45:00,49.81,49.85,49.67,49.7,40500.0,27.776,27.7984,27.698,27.7147,40500.0
2011-12-20 15:50:00,49.69,49.74,49.64,49.71,46000.0,27.7091,27.737,27.6812,27.7203,46000.0
2011-12-20 15:55:00,49.71,49.74,49.59,49.64,172000.0,27.7203,27.737,27.6534,27.6812,172000.0
2011-12-21 09:30:00,49.6,49.78,49.32,49.47,76000.0,27.6589,27.7593,27.5028,27.5864,76000.0
2011-12-21 09:35:00,49.42,49.42,49.09,49.14,39000.0,27.5586,27.5586,27.3745,27.4024,39000.0
2011-12-21 09:40:00,49.13,49.13,48.9,48.96,38000.0,27.3969,27.3969,27.2686,27.3021,38000.0
2011-12-21 09:45:00,48.99,49.03,48.96,48.99,30000.0,27.3188,27.3411,27.3021,27.3188,30000.0
2011-12-21 09:50:00,48.99,49.07,48.97,48.99,23000.0,27.3188,27.3634,27.3076,27.3188,23000.0
2011-12-21 09:55:00,48.98,48.99,48.84,48.86,37000.0,27.3132,27.3188,27.2351,27.2463,37000.0
2011-12-21 10:00:00,48.83,48.97,48.74,48.95,50500.0,27.2296,27.3076,27.1794,27.2965,50500.0
2011-12-21 10:05:00,48.97,49.0,48.88,48.88,15000.0,27.3076,27.3244,27.2574,27.2574,15000.0
2011-12-21 10:10:00,48.9,48.97,48.88,48.92,11500.0,27.2686,27.3076,27.2574,27.2797,11500.0
2011-12-21 10:15:00,48.84,48.85,48.79,48.83,18000.0,27.2351,27.2407,27.2073,27.2296,18000.0
2011-12-21 10:20:00,48.83,48.86,48.78,48.78,123000.0,27.2296,27.2463,27.2017,27.2017,123000.0
2011-12-21 10:25:00,48.75,48.87,48.72,48.87,18500.0,27.1849,27.2519,27.1682,27.2519,18500.0
2011-12-21 10:30:00,48.86,48.98,48.81,48.92,13500.0,27.2463,27.3132,27.2184,27.2797,13500.0
2011-12-21 10:35:00,48.89,48.89,48.76,48.76,20000.0,27.263,27.263,27.1905,27.1905,20000.0
2011-12-21 10:40:00,48.8,48.8,48.68,48.68,35000.0,27.2128,27.2128,27.1459,27.1459,35000.0
2011-12-21 10:45:00,48.7,48.72,48.6,48.62,83000.0,27.1571,27.1682,27.1013,27.1125,83000.0
2011-12-21 10:50:00,48.64,48.67,48.59,48.62,43000.0,27.1236,27.1403,27.0957,27.1125,43000.0
2011-12-21 10:55:00,48.62,48.62,48.54,48.54,46000.0,27.1125,27.1125,27.0678,27.0678,46000.0
2011-12-21 11:00:00,48.54,48.54,48.43,48.44,56500.0,27.0678,27.0678,27.0065,27.0121,56500.0
2011-12-21 11:05:00,48.43,48.45,48.3,48.39,97500.0,27.0065,27.0177,26.934,26.9842,97500.0
2011-12-21 11:10:00,48.36,48.36,48.33,48.33,4500.0,26.9675,26.9675,26.9507,26.9507,4500.0
2011-12-21 11:15:00,48.32,48.32,48.14,48.17,76500.0,26.9452,26.9452,26.8448,26.8615,76500.0
2011-12-21 11:20:00,48.16,48.25,48.14,48.17,97000.0,26.8559,26.9061,26.8448,26.8615,97000.0
2011-12-21 11:25:00,48.19,48.31,48.17,48.31,21000.0,26.8727,26.9396,26.8615,26.9396,21000.0
2011-12-21 11:30:00,48.28,48.34,48.19,48.23,24000.0,26.9229,26.9563,26.8727,26.895,24000.0
2011-12-21 11:35:00,48.23,48.23,48.06,48.07,236000.0,26.895,26.895,26.8002,26.8058,236000.0
2011-12-21 11:40:00,48.06,48.14,48.06,48.13,14000.0,26.8002,26.8448,26.8002,26.8392,14000.0
2011-12-21 11:45:00,48.13,48.18,48.12,48.17,15000.0,26.8392,26.8671,26.8336,26.8615,15000.0
2011-12-21 11:50:00,48.19,48.2,48.14,48.2,10000.0,26.8727,26.8782,26.8448,26.8782,10000.0
2011-12-21 11:55:00,48.2,48.23,48.16,48.22,9500.0,26.8782,26.895,26.8559,26.8894,9500.0
2011-12-21 12:00:00,48.23,48.27,48.21,48.26,4000.0,26.895,26.9173,26.8838,26.9117,4000.0
2011-12-21 12:05:00,48.3,48.3,48.08,48.1,35500.0,26.934,26.934,26.8113,26.8225,35500.0
2011-12-21 12:10:00,48.11,48.2,48.08,48.15,14500.0,26.8281,26.8782,26.8113,26.8504,14500.0
2011-12-21 12:15:00,48.16,48.2,48.15,48.19,24500.0,26.8559,26.8782,26.8504,26.8727,24500.0
2011-12-21 12:20:00,48.19,48.19,47.92,47.95,53500.0,26.8727,26.8727,26.7221,26.7388,53500.0
2011-12-21 12:25:00,48.0,48.0,47.91,47.99,18500.0,26.7667,26.7667,26.7165,26.7611,18500.0
2011-12-21 12:30:00,47.95,48.05,47.95,48.02,7000.0,26.7388,26.7946,26.7388,26.7779,7000.0
2011-12-21 12:35:00,48.01,48.09,48.01,48.09,19500.0,26.7723,26.8169,26.7723,26.8169,19500.0
2011-12-21 12:40:00,48.1,48.1,48.07,48.08,9000.0,26.8225,26.8225,26.8058,26.8113,9000.0
2011-12-21 12:45:00,48.09,48.12,48.01,48.07,11500.0,26.8169,26.8336,26.7723,26.8058,11500.0
2011-12-21 12:50:00,48.06,48.06,47.95,47.97,14000.0,26.8002,26.8002,26.7388,26.75,14000.0
2011-12-21 12:55:00,47.94,48.02,47.92,47.96,63500.0,26.7333,26.7779,26.7221,26.7444,63500.0
2011-12-21 13:00:00,47.97,48.02,47.92,47.92,43500.0,26.75,26.7779,26.7221,26.7221,43500.0
2011-12-21 13:05:00,47.94,47.97,47.91,47.92,27500.0,26.7333,26.75,26.7165,26.7221,27500.0
2011-12-21 13:10:00,47.92,47.94,47.9,47.9,15000.0,26.7221,26.7333,26.711,26.711,15000.0
2011-12-21 13:15:00,47.91,47.91,47.83,47.83,23000.0,26.7165,26.7165,26.6719,26.6719,23000.0
2011-12-21 13:20:00,47.83,47.83,47.78,47.78,24500.0,26.6719,26.6719,26.644,26.644,24500.0
2011-12-21 13:25:00,47.78,47.78,47.64,47.68,77000.0,26.644,26.644,26.566,26.5883,77000.0
2011-12-21 13:30:00,47.71,47.71,47.64,47.64,18500.0,26.605,26.605,26.566,26.566,18500.0
2011-12-21 13:35:00,47.63,47.69,47.61,47.61,46000.0,26.5604,26.5939,26.5492,26.5492,46000.0
2011-12-21 13:40:00,47.6,47.6,47.48,47.49,121000.0,26.5437,26.5437,26.4767,26.4823,121000.0
2011-12-21 13:45:00,47.49,47.49,47.42,47.45,89000.0,26.4823,26.4823,26.4433,26.46,89000.0
2011-12-21 13:50:00,47.45,47.56,47.44,47.5,55000.0,26.46,26.5214,26.4544,26.4879,55000.0
2011-12-21 13:55:00,47.5,47.61,47.49,47.58,65000.0,26.4879,26.5492,26.4823,26.5325,65000.0
2011-12-21 14:00:00,47.6,47.64,47.55,47.56,59500.0,26.5437,26.566,26.5158,26.5214,59500.0
2011-12-21 14:05:00,47.58,47.64,47.56,47.63,35000.0,26.5325,26.566,26.5214,26.5604,35000.0
2011-12-21 14:10:00,47.63,47.77,47.63,47.74,25000.0,26.5604,26.6385,26.5604,26.6217,25000.0
2011-12-21 14:15:00,47.76,47.84,47.76,47.83,29500.0,26.6329,26.6775,26.6329,26.6719,29500.0
2011-12-21 14:20:00,47.85,47.87,47.83,47.83,11000.0,26.6831,26.6942,26.6719,26.6719,11000.0
2011-12-21 14:25:00,47.85,47.91,47.84,47.86,34000.0,26.6831,26.7165,26.6775,26.6886,34000.0
2011-12-21 14:30:00,47.86,47.94,47.86,47.9,24500.0,26.6886,26.7333,26.6886,26.711,24500.0
2011-12-21 14:35:00,47.91,48.05,47.9,48.04,27000.0,26.7165,26.7946,26.711,26.789,27000.0
2011-12-21 14:40:00,48.04,48.14,48.04,48.07,35000.0,26.789,26.8448,26.789,26.8058,35000.0
2011-12-21 14:45:00,48.06,48.09,48.01,48.08,20000.0,26.8002,26.8169,26.7723,26.8113,20000.0
2011-12-21 14:50:00,48.09,48.15,48.07,48.15,35500.0,26.8169,26.8504,26.8058,26.8504,35500.0
2011-12-21 14:55:00,48.14,48.21,48.14,48.17,31000.0,26.8448,26.8838,26.8448,26.8615,31000.0
2011-12-21 15:00:00,48.19,48.21,48.15,48.21,35000.0,26.8727,26.8838,26.8504,26.8838,35000.0
2011-12-21 15:05:00,48.22,48.27,48.18,48.27,28000.0,26.8894,26.9173,26.8671,26.9173,28000.0
2011-12-21 15:10:00,48.29,48.34,48.29,48.29,51000.0,26.9284,26.9563,26.9284,26.9284,51000.0
2011-12-21 15:15:00,48.29,48.34,48.24,48.25,56000.0,26.9284,26.9563,26.9006,26.9061,56000.0
2011-12-21 15:20:00,48.25,48.26,48.12,48.12,47000.0,26.9061,26.9117,26.8336,26.8336,47000.0
2011-12-21 15:25:00,48.12,48.18,48.08,48.08,41500.0,26.8336,26.8671,26.8113,26.8113,41500.0
2011-12-21 15:30:00,48.1,48.28,48.1,48.2,59500.0,26.8225,26.9229,26.8225,26.8782,59500.0
2011-12-21 15:35:00,48.18,48.25,48.16,48.23,55000.0,26.8671,26.9061,26.8559,26.895,55000.0
2011-12-21 15:40:00,48.21,48.23,48.06,48.1,57000.0,26.8838,26.895,26.8002,26.8225,57000.0
2011-12-21 15:45:00,48.13,48.18,47.96,48.01,99500.0,26.8392,26.8671,26.7444,26.7723,99500.0
2011-12-21 15:50:00,48.01,48.09,47.96,48.01,71000.0,26.7723,26.8169,26.7444,26.7723,71000.0
2011-12-21 15:55:00,47.99,48.27,47.99,48.26,195500.0,26.7611,26.9173,26.7611,26.9117,195500.0
2011-12-22 09:30:00,48.97,49.08,48.62,48.82,109000.0,27.3076,27.369,27.1125,27.224,109000.0
2011-12-22 09:35:00,48.91,48.91,48.73,48.82,41500.0,27.2742,27.2742,27.1738,27.224,41500.0
2011-12-22 09:40:00,48.86,49.0,48.83,48.99,19000.0,27.2463,27.3244,27.2296,27.3188,19000.0
2011-12-22 09:45:00,48.96,48.96,48.73,48.73,18500.0,27.3021,27.3021,27.1738,27.1738,18500.0
2011-12-22 09:50:00,48.75,48.95,48.72,48.94,151500.0,27.1849,27.2965,27.1682,27.2909,151500.0
2011-12-22 09:55:00,48.96,49.21,48.94,49.19,46500.0,27.3021,27.4415,27.2909,27.4303,46500.0
2011-12-22 10:00:00,49.18,49.3,49.01,49.01,27000.0,27.4247,27.4917,27.3299,27.3299,27000.0
2011-12-22 10:05:00,49.01,49.07,49.01,49.06,21000.0,27.3299,27.3634,27.3299,27.3578,21000.0
2011-12-22 10:10:00,49.02,49.06,48.97,49.0,30500.0,27.3355,27.3578,27.3076,27.3244,30500.0
2011-12-22 10:15:00,49.0,49.05,48.97,49.04,24500.0,27.3244,27.3522,27.3076,27.3467,24500.0
2011-12-22 10:20:00,49.03,49.08,49.01,49.02,23000.0,27.3411,27.369,27.3299,27.3355,23000.0
2011-12-22 10:25:00,49.02,49.1,48.95,49.0,33000.0,27.3355,27.3801,27.2965,27.3244,33000.0
2011-12-22 10:30:00,48.98,49.1,48.96,49.08,19500.0,27.3132,27.3801,27.3021,27.369,19500.0
2011-12-22 10:35:00,49.04,49.13,49.03,49.13,14500.0,27.3467,27.3969,27.3411,27.3969,14500.0
2011-12-22 10:40:00,49.13,49.18,49.12,49.16,22000.0,27.3969,27.4247,27.3913,27.4136,22000.0
2011-12-22 10:45:00,49.16,49.2,49.0,49.02,37500.0,27.4136,27.4359,27.3244,27.3355,37500.0
2011-12-22 10:50:00,49.0,49.05,49.0,49.0,26000.0,27.3244,27.3522,27.3244,27.3244,26000.0
2011-12-22 10:55:00,49.0,49.15,48.95,49.09,15500.0,27.3244,27.408,27.2965,27.3745,15500.0
2011-12-22 11:00:00,49.05,49.14,49.05,49.06,15000.0,27.3522,27.4024,27.3522,27.3578,15000.0
2011-12-22 11:05:00,49.09,49.1,49.02,49.07,7000.0,27.3745,27.3801,27.3355,27.3634,7000.0
2011-12-22 11:10:00,49.07,49.13,49.06,49.13,20500.0,27.3634,27.3969,27.3578,27.3969,20500.0
2011-12-22 11:15:00,49.09,49.22,49.07,49.2,16500.0,27.3745,27.447,27.3634,27.4359,16500.0
2011-12-22 11:20:00,49.18,49.18,49.08,49.13,7000.0,27.4247,27.4247,27.369,27.3969,7000.0
2011-12-22 11:25:00,49.16,49.16,49.07,49.07,6500.0,27.4136,27.4136,27.3634,27.3634,6500.0
2011-12-22 11:30:00,49.13,49.13,49.01,49.05,48000.0,27.3969,27.3969,27.3299,27.3522,48000.0
2011-12-22 11:35:00,49.02,49.19,49.02,49.19,13500.0,27.3355,27.4303,27.3355,27.4303,13500.0
2011-12-22 11:40:00,49.17,49.18,49.1,49.13,22500.0,27.4192,27.4247,27.3801,27.3969,22500.0
2011-12-22 11:45:00,49.13,49.13,49.04,49.11,21500.0,27.3969,27.3969,27.3467,27.3857,21500.0
2011-12-22 11:50:00,49.11,49.17,49.11,49.13,9500.0,27.3857,27.4192,27.3857,27.3969,9500.0
2011-12-22 11:55:00,49.14,49.14,49.03,49.03,28500.0,27.4024,27.4024,27.3411,27.3411,28500.0
2011-12-22 12:00:00,49.05,49.05,49.01,49.02,8500.0,27.3522,27.3522,27.3299,27.3355,8500.0
2011-12-22 12:05:00,49.02,49.07,48.98,49.06,36000.0,27.3355,27.3634,27.3132,27.3578,36000.0
2011-12-22 12:10:00,49.09,49.15,49.08,49.15,14000.0,27.3745,27.408,27.369,27.408,14000.0
2011-12-22 12:15:00,49.14,49.15,49.1,49.13,9500.0,27.4024,27.408,27.3801,27.3969,9500.0
2011-12-22 12:20:00,49.11,49.16,49.09,49.16,17500.0,27.3857,27.4136,27.3745,27.4136,17500.0
2011-12-22 12:25:00,49.17,49.2,49.15,49.2,13000.0,27.4192,27.4359,27.408,27.4359,13000.0
2011-12-22 12:30:00,49.2,49.21,49.17,49.18,5500.0,27.4359,27.4415,27.4192,27.4247,5500.0
2011-12-22 12:35:00,49.19,49.2,49.15,49.19,8000.0,27.4303,27.4359,27.408,27.4303,8000.0
2011-12-22 12:40:00,49.16,49.19,49.16,49.16,5500.0,27.4136,27.4303,27.4136,27.4136,5500.0
2011-12-22 12:45:00,49.15,49.19,49.1,49.16,10000.0,27.408,27.4303,27.3801,27.4136,10000.0
2011-12-22 12:50:00,49.14,49.18,49.14,49.17,9500.0,27.4024,27.4247,27.4024,27.4192,9500.0
2011-12-22 12:55:00,49.2,49.23,49.17,49.23,6500.0,27.4359,27.4526,27.4192,27.4526,6500.0
2011-12-22 13:00:00,49.25,49.3,49.24,49.25,13000.0,27.4638,27.4917,27.4582,27.4638,13000.0
2011-12-22 13:05:00,49.29,49.29,49.25,49.29,9500.0,27.4861,27.4861,27.4638,27.4861,9500.0
2011-12-22 13:10:00,49.3,49.34,49.29,49.31,12000.0,27.4917,27.514,27.4861,27.4972,12000.0
2011-12-22 13:15:00,49.3,49.32,49.3,49.3,15000.0,27.4917,27.5028,27.4917,27.4917,15000.0
2011-12-22 13:20:00,49.29,49.32,49.29,49.31,11500.0,27.4861,27.5028,27.4861,27.4972,11500.0
2011-12-22 13:25:00,49.33,49.39,49.31,49.34,30000.0,27.5084,27.5418,27.4972,27.514,30000.0
2011-12-22 13:30:00,49.34,49.38,49.34,49.36,25000.0,27.514,27.5363,27.514,27.5251,25000.0
2011-12-22 13:35:00,49.36,49.38,49.31,49.31,16500.0,27.5251,27.5363,27.4972,27.4972,16500.0
2011-12-22 13:40:00,49.33,49.34,49.29,49.32,10000.0,27.5084,27.514,27.4861,27.5028,10000.0
2011-12-22 13:45:00,49.32,49.34,49.3,49.31,6500.0,27.5028,27.514,27.4917,27.4972,6500.0
2011-12-22 13:50:00,49.29,49.29,49.16,49.16,11500.0,27.4861,27.4861,27.4136,27.4136,11500.0
2011-12-22 13:55:00,49.14,49.14,49.07,49.11,6500.0,27.4024,27.4024,27.3634,27.3857,6500.0
2011-12-22 14:00:00,49.08,49.08,49.02,49.03,15500.0,27.369,27.369,27.3355,27.3411,15500.0
2011-12-22 14:05:00,49.04,49.12,49.04,49.11,9000.0,27.3467,27.3913,27.3467,27.3857,9000.0
2011-12-22 14:10:00,49.13,49.16,49.13,49.14,4500.0,27.3969,27.4136,27.3969,27.4024,4500.0
2011-12-22 14:15:00,49.15,49.18,49.03,49.03,14000.0,27.408,27.4247,27.3411,27.3411,14000.0
2011-12-22 14:20:00,49.05,49.06,49.0,49.01,43000.0,27.3522,27.3578,27.3244,27.3299,43000.0
2011-12-22 14:25:00,49.04,49.1,49.01,49.1,12000.0,27.3467,27.3801,27.3299,27.3801,12000.0
2011-12-22 14:30:00,49.09,49.11,49.07,49.08,11500.0,27.3745,27.3857,27.3634,27.369,11500.0
2011-12-22 14:35:00,49.09,49.1,49.07,49.09,8500.0,27.3745,27.3801,27.3634,27.3745,8500.0
2011-12-22 14:40:00,49.1,49.14,49.01,49.05,20000.0,27.3801,27.4024,27.3299,27.3522,20000.0
2011-12-22 14:45:00,49.05,49.1,49.04,49.04,10000.0,27.3522,27.3801,27.3467,27.3467,10000.0
2011-12-22 14:50:00,49.05,49.13,49.0,49.08,9500.0,27.3522,27.3969,27.3244,27.369,9500.0
2011-12-22 14:55:00,49.11,49.11,48.95,49.0,31500.0,27.3857,27.3857,27.2965,27.3244,31500.0
2011-12-22 15:00:00,49.06,49.07,48.99,49.07,12500.0,27.3578,27.3634,27.3188,27.3634,12500.0
2011-12-22 15:05:00,49.09,49.14,49.05,49.08,21000.0,27.3745,27.4024,27.3522,27.369,21000.0
2011-12-22 15:10:00,49.08,49.1,49.04,49.04,14500.0,27.369,27.3801,27.3467,27.3467,14500.0
2011-12-22 15:15:00,49.02,49.06,49.0,49.05,21500.0,27.3355,27.3578,27.3244,27.3522,21500.0
2011-12-22 15:20:00,49.04,49.06,49.02,49.03,24000.0,27.3467,27.3578,27.3355,27.3411,24000.0
2011-12-22 15:25:00,49.03,49.06,49.02,49.05,19000.0,27.3411,27.3578,27.3355,27.3522,19000.0
2011-12-22 15:30:00,49.02,49.06,49.02,49.04,23000.0,27.3355,27.3578,27.3355,27.3467,23000.0
2011-12-22 15:35:00,49.02,49.06,49.0,49.0,29500.0,27.3355,27.3578,27.3244,27.3244,29500.0
2011-12-22 15:40:00,49.01,49.02,48.9,48.91,55000.0,27.3299,27.3355,27.2686,27.2742,55000.0
2011-12-22 15:45:00,48.92,48.99,48.89,48.99,38500.0,27.2797,27.3188,27.263,27.3188,38500.0
2011-12-22 15:50:00,48.99,49.06,48.96,48.99,59500.0,27.3188,27.3578,27.3021,27.3188,59500.0
2011-12-22 15:55:00,49.01,49.15,48.92,49.12,147500.0,27.3299,27.408,27.2797,27.3913,147500.0
2011-12-23 09:30:00,49.4,49.4,48.87,48.92,39000.0,27.5474,27.5474,27.2519,27.2797,39000.0
2011-12-23 09:35:00,48.8,49.01,48.76,49.01,60500.0,27.2128,27.3299,27.1905,27.3299,60500.0
2011-12-23 09:40:00,48.97,49.04,48.62,48.88,114000.0,27.3076,27.3467,27.1125,27.2574,114000.0
2011-12-23 09:45:00,48.81,48.81,48.61,48.61,34500.0,27.2184,27.2184,27.1069,27.1069,34500.0
2011-12-23 09:50:00,48.61,48.74,48.61,48.64,31500.0,27.1069,27.1794,27.1069,27.1236,31500.0
2011-12-23 09:55:00,48.67,48.68,48.57,48.64,15000.0,27.1403,27.1459,27.0846,27.1236,15000.0
2011-12-23 10:00:00,48.64,48.73,48.62,48.72,14500.0,27.1236,27.1738,27.1125,27.1682,14500.0
2011-12-23 10:05:00,48.73,48.89,48.73,48.86,14000.0,27.1738,27.263,27.1738,27.2463,14000.0
2011-12-23 10:10:00,48.84,48.97,48.84,48.94,11000.0,27.2351,27.3076,27.2351,27.2909,11000.0
2011-12-23 10:15:00,48.92,49.0,48.92,48.95,15000.0,27.2797,27.3244,27.2797,27.2965,15000.0
2011-12-23 10:20:00,48.99,49.01,48.95,49.0,10000.0,27.3188,27.3299,27.2965,27.3244,10000.0
2011-12-23 10:25:00,48.98,49.05,48.97,49.05,9000.0,27.3132,27.3522,27.3076,27.3522,9000.0
2011-12-23 10:30:00,49.02,49.05,49.0,49.05,13000.0,27.3355,27.3522,27.3244,27.3522,13000.0
2011-12-23 10:35:00,49.04,49.04,49.04,49.04,1500.0,27.3467,27.3467,27.3467,27.3467,1500.0
2011-12-23 10:40:00,49.06,49.1,49.02,49.05,9000.0,27.3578,27.3801,27.3355,27.3522,9000.0
2011-12-23 10:45:00,49.04,49.17,49.04,49.17,74500.0,27.3467,27.4192,27.3467,27.4192,74500.0
2011-12-23 10:50:00,49.17,49.23,49.07,49.18,153500.0,27.4192,27.4526,27.3634,27.4247,153500.0
2011-12-23 10:55:00,49.19,49.3,49.16,49.22,38500.0,27.4303,27.4917,27.4136,27.447,38500.0
2011-12-23 11:00:00,49.18,49.18,49.06,49.13,13500.0,27.4247,27.4247,27.3578,27.3969,13500.0
2011-12-23 11:05:00,49.11,49.16,49.07,49.09,23000.0,27.3857,27.4136,27.3634,27.3745,23000.0
2011-12-23 11:10:00,49.12,49.21,49.11,49.21,4000.0,27.3913,27.4415,27.3857,27.4415,4000.0
2011-12-23 11:15:00,49.18,49.18,49.09,49.09,4000.0,27.4247,27.4247,27.3745,27.3745,4000.0
2011-12-23 11:20:00,49.09,49.17,49.06,49.13,134000.0,27.3745,27.4192,27.3578,27.3969,134000.0
2011-12-23 11:25:00,49.13,49.18,49.05,49.17,95000.0,27.3969,27.4247,27.3522,27.4192,95000.0
2011-12-23 11:30:00,49.19,49.29,49.19,49.25,10000.0,27.4303,27.4861,27.4303,27.4638,10000.0
2011-12-23 11:35:00,49.26,49.26,49.18,49.22,5500.0,27.4693,27.4693,27.4247,27.447,5500.0
2011-12-23 11:40:00,49.23,49.3,49.22,49.29,8500.0,27.4526,27.4917,27.447,27.4861,8500.0
2011-12-23 11:45:00,49.33,49.39,49.33,49.39,13500.0,27.5084,27.5418,27.5084,27.5418,13500.0
2011-12-23 11:50:00,49.39,49.39,49.38,49.38,1500.0,27.5418,27.5418,27.5363,27.5363,1500.0
2011-12-23 11:55:00,49.38,49.4,49.37,49.38,3500.0,27.5363,27.5474,27.5307,27.5363,3500.0
2011-12-23 12:00:00,49.39,49.39,49.34,49.34,9500.0,27.5418,27.5418,27.514,27.514,9500.0
2011-12-23 12:05:00,49.27,49.35,49.26,49.29,126000.0,27.4749,27.5195,27.4693,27.4861,126000.0
2011-12-23 12:10:00,49.29,49.32,49.24,49.24,28500.0,27.4861,27.5028,27.4582,27.4582,28500.0
2011-12-23 12:15:00,49.24,49.24,49.14,49.18,43500.0,27.4582,27.4582,27.4024,27.4247,43500.0
2011-12-23 12:20:00,49.18,49.26,49.18,49.22,19000.0,27.4247,27.4693,27.4247,27.447,19000.0
2011-12-23 12:25:00,49.24,49.24,49.18,49.21,6500.0,27.4582,27.4582,27.4247,27.4415,6500.0
2011-12-23 12:30:00,49.18,49.28,49.18,49.26,12000.0,27.4247,27.4805,27.4247,27.4693,12000.0
2011-12-23 12:35:00,49.25,49.27,49.22,49.26,8500.0,27.4638,27.4749,27.447,27.4693,8500.0
2011-12-23 12:40:00,49.25,49.25,49.21,49.22,3000.0,27.4638,27.4638,27.4415,27.447,3000.0
2011-12-23 12:45:00,49.21,49.24,49.21,49.21,8000.0,27.4415,27.4582,27.4415,27.4415,8000.0
2011-12-23 12:50:00,49.21,49.26,49.08,49.08,68500.0,27.4415,27.4693,27.369,27.369,68500.0
2011-12-23 12:55:00,49.08,49.12,49.08,49.12,7500.0,27.369,27.3913,27.369,27.3913,7500.0
2011-12-23 13:00:00,49.1,49.11,49.04,49.04,10500.0,27.3801,27.3857,27.3467,27.3467,10500.0
2011-12-23 13:05:00,49.02,49.05,49.02,49.04,7000.0,27.3355,27.3522,27.3355,27.3467,7000.0
2011-12-23 13:10:00,49.04,49.05,49.02,49.05,10000.0,27.3467,27.3522,27.3355,27.3522,10000.0
2011-12-23 13:15:00,49.07,49.08,49.05,49.06,3000.0,27.3634,27.369,27.3522,27.3578,3000.0
2011-12-23 13:20:00,49.07,49.14,49.07,49.12,57000.0,27.3634,27.4024,27.3634,27.3913,57000.0
2011-12-23 13:25:00,49.09,49.14,49.05,49.05,74000.0,27.3745,27.4024,27.3522,27.3522,74000.0
2011-12-23 13:30:00,49.08,49.09,49.07,49.07,5500.0,27.369,27.3745,27.3634,27.3634,5500.0
2011-12-23 13:35:00,49.06,49.06,49.0,49.01,10500.0,27.3578,27.3578,27.3244,27.3299,10500.0
2011-12-23 13:40:00,49.01,49.03,49.0,49.03,9500.0,27.3299,27.3411,27.3244,27.3411,9500.0
2011-12-23 13:45:00,49.03,49.08,49.02,49.05,63000.0,27.3411,27.369,27.3355,27.3522,63000.0
2011-12-23 13:50:00,49.03,49.08,49.03,49.08,3500.0,27.3411,27.369,27.3411,27.369,3500.0
2011-12-23 13:55:00,49.09,49.09,49.02,49.04,58500.0,27.3745,27.3745,27.3355,27.3467,58500.0
2011-12-23 14:00:00,49.01,49.01,48.97,48.98,13000.0,27.3299,27.3299,27.3076,27.3132,13000.0
2011-12-23 14:05:00,48.98,48.98,48.9,48.91,10000.0,27.3132,27.3132,27.2686,27.2742,10000.0
2011-12-23 14:10:00,48.93,48.95,48.92,48.92,4000.0,27.2853,27.2965,27.2797,27.2797,4000.0
2011-12-23 14:15:00,48.92,48.95,48.92,48.93,8000.0,27.2797,27.2965,27.2797,27.2853,8000.0
2011-12-23 14:20:00,48.93,48.98,48.91,48.98,10000.0,27.2853,27.3132,27.2742,27.3132,10000.0
2011-12-23 14:25:00,48.98,49.05,48.98,49.03,69000.0,27.3132,27.3522,27.3132,27.3411,69000.0
2011-12-23 14:30:00,49.05,49.11,49.04,49.11,16500.0,27.3522,27.3857,27.3467,27.3857,16500.0
2011-12-23 14:35:00,49.1,49.1,49.05,49.07,7500.0,27.3801,27.3801,27.3522,27.3634,7500.0
2011-12-23 14:40:00,49.07,49.1,49.07,49.09,4000.0,27.3634,27.3801,27.3634,27.3745,4000.0
2011-12-23 14:45:00,49.1,49.1,49.06,49.07,9500.0,27.3801,27.3801,27.3578,27.3634,9500.0
2011-12-23 14:50:00,49.1,49.1,49.07,49.07,3500.0,27.3801,27.3801,27.3634,27.3634,3500.0
2011-12-23 14:55:00,49.07,49.08,49.03,49.04,23500.0,27.3634,27.369,27.3411,27.3467,23500.0
2011-12-23 15:00:00,49.04,49.05,49.02,49.02,17000.0,27.3467,27.3522,27.3355,27.3355,17000.0
2011-12-23 15:05:00,49.02,49.04,49.02,49.04,1000.0,27.3355,27.3467,27.3355,27.3467,1000.0
2011-12-23 15:10:00,49.03,49.06,49.0,49.0,9500.0,27.3411,27.3578,27.3244,27.3244,9500.0
2011-12-23 15:15:00,49.0,49.06,49.0,49.03,6500.0,27.3244,27.3578,27.3244,27.3411,6500.0
2011-12-23 15:20:00,49.03,49.06,49.02,49.06,4000.0,27.3411,27.3578,27.3355,27.3578,4000.0
2011-12-23 15:25:00,49.06,49.06,49.02,49.04,11000.0,27.3578,27.3578,27.3355,27.3467,11000.0
2011-12-23 15:30:00,49.03,49.1,49.03,49.08,13500.0,27.3411,27.3801,27.3411,27.369,13500.0
2011-12-23 15:35:00,49.07,49.16,49.05,49.1,19000.0,27.3634,27.4136,27.3522,27.3801,19000.0
2011-12-23 15:40:00,49.09,49.1,49.06,49.09,28500.0,27.3745,27.3801,27.3578,27.3745,28500.0
2011-12-23 15:45:00,49.08,49.1,49.03,49.03,14000.0,27.369,27.3801,27.3411,27.3411,14000.0
2011-12-23 15:50:00,49.04,49.14,49.04,49.09,26000.0,27.3467,27.4024,27.3467,27.3745,26000.0
2011-12-23 15:55:00,49.09,49.28,49.09,49.28,57000.0,27.3745,27.4805,27.3745,27.4805,57000.0
2011-12-27 09:30:00,49.23,49.5,49.09,49.41,86500.0,27.4526,27.6032,27.3745,27.553,86500.0
2011-12-27 09:35:00,49.41,49.41,49.11,49.18,18000.0,27.553,27.553,27.3857,27.4247,18000.0
2011-12-27 09:40:00,49.21,49.23,49.11,49.12,10000.0,27.4415,27.4526,27.3857,27.3913,10000.0
2011-12-27 09:45:00,49.06,49.13,49.0,49.13,13500.0,27.3578,27.3969,27.3244,27.3969,13500.0
2011-12-27 09:50:00,49.13,49.19,49.04,49.04,9500.0,27.3969,27.4303,27.3467,27.3467,9500.0
2011-12-27 09:55:00,49.02,49.16,49.02,49.16,9500.0,27.3355,27.4136,27.3355,27.4136,9500.0
2011-12-27 10:00:00,49.15,49.3,49.15,49.3,9000.0,27.408,27.4917,27.408,27.4917,9000.0
2011-12-27 10:05:00,49.37,49.48,49.37,49.44,13500.0,27.5307,27.592,27.5307,27.5697,13500.0
2011-12-27 10:10:00,49.43,49.44,49.37,49.44,26000.0,27.5641,27.5697,27.5307,27.5697,26000.0
2011-12-27 10:15:00,49.47,49.48,49.39,49.39,53000.0,27.5864,27.592,27.5418,27.5418,53000.0
2011-12-27 10:20:00,49.45,49.45,49.36,49.41,3000.0,27.5753,27.5753,27.5251,27.553,3000.0
2011-12-27 10:25:00,49.44,49.46,49.44,49.46,1500.0,27.5697,27.5809,27.5697,27.5809,1500.0
2011-12-27 10:30:00,49.5,49.5,49.39,49.45,62500.0,27.6032,27.6032,27.5418,27.5753,62500.0
2011-12-27 10:35:00,49.45,49.5,49.4,49.43,48000.0,27.5753,27.6032,27.5474,27.5641,48000.0
2011-12-27 10:40:00,49.44,49.46,49.39,49.39,51500.0,27.5697,27.5809,27.5418,27.5418,51500.0
2011-12-27 10:45:00,49.38,49.45,49.34,49.45,20000.0,27.5363,27.5753,27.514,27.5753,20000.0
2011-12-27 10:50:00,49.45,49.45,49.28,49.35,4500.0,27.5753,27.5753,27.4805,27.5195,4500.0
2011-12-27 10:55:00,49.36,49.36,49.34,49.34,2500.0,27.5251,27.5251,27.514,27.514,2500.0
2011-12-27 11:00:00,49.37,49.37,49.28,49.32,10500.0,27.5307,27.5307,27.4805,27.5028,10500.0
2011-12-27 11:05:00,49.31,49.35,49.29,49.35,28500.0,27.4972,27.5195,27.4861,27.5195,28500.0
2011-12-27 11:10:00,49.32,49.35,49.31,49.35,1500.0,27.5028,27.5195,27.4972,27.5195,1500.0
2011-12-27 11:15:00,49.33,49.35,49.3,49.32,3000.0,27.5084,27.5195,27.4917,27.5028,3000.0
2011-12-27 11:20:00,49.32,49.33,49.29,49.29,3500.0,27.5028,27.5084,27.4861,27.4861,3500.0
2011-12-27 11:25:00,49.32,49.32,49.28,49.32,19000.0,27.5028,27.5028,27.4805,27.5028,19000.0
2011-12-27 11:30:00,49.34,49.34,49.26,49.26,9500.0,27.514,27.514,27.4693,27.4693,9500.0
2011-12-27 11:35:00,49.2,49.2,49.15,49.15,4500.0,27.4359,27.4359,27.408,27.408,4500.0
2011-12-27 11:40:00,49.15,49.15,49.11,49.14,8000.0,27.408,27.408,27.3857,27.4024,8000.0
2011-12-27 11:45:00,49.11,49.11,49.09,49.09,6000.0,27.3857,27.3857,27.3745,27.3745,6000.0
2011-12-27 11:50:00,49.06,49.06,49.01,49.06,4500.0,27.3578,27.3578,27.3299,27.3578,4500.0
2011-12-27 11:55:00,49.08,49.16,49.08,49.16,11000.0,27.369,27.4136,27.369,27.4136,11000.0
2011-12-27 12:00:00,49.16,49.2,49.16,49.18,3000.0,27.4136,27.4359,27.4136,27.4247,3000.0
2011-12-27 12:05:00,49.16,49.17,49.14,49.14,17000.0,27.4136,27.4192,27.4024,27.4024,17000.0
2011-12-27 12:10:00,49.15,49.15,49.07,49.07,6500.0,27.408,27.408,27.3634,27.3634,6500.0
2011-12-27 12:15:00,49.07,49.07,49.07,49.07,0.0,27.3634,27.3634,27.3634,27.3634,0.0
2011-12-27 12:20:00,49.09,49.11,49.04,49.11,13000.0,27.3745,27.3857,27.3467,27.3857,13000.0
2011-12-27 12:25:00,49.11,49.15,49.11,49.14,4000.0,27.3857,27.408,27.3857,27.4024,4000.0
2011-12-27 12:30:00,49.15,49.16,49.14,49.16,2500.0,27.408,27.4136,27.4024,27.4136,2500.0
2011-12-27 12:35:00,49.15,49.15,49.13,49.13,1500.0,27.408,27.408,27.3969,27.3969,1500.0
2011-12-27 12:40:00,49.14,49.16,49.13,49.16,2500.0,27.4024,27.4136,27.3969,27.4136,2500.0
2011-12-27 12:45:00,49.18,49.18,49.12,49.14,23000.0,27.4247,27.4247,27.3913,27.4024,23000.0
2011-12-27 12:50:00,49.14,49.2,49.12,49.16,17000.0,27.4024,27.4359,27.3913,27.4136,17000.0
2011-12-27 12:55:00,49.17,49.17,49.16,49.16,1000.0,27.4192,27.4192,27.4136,27.4136,1000.0
2011-12-27 13:00:00,49.16,49.2,49.16,49.19,5500.0,27.4136,27.4359,27.4136,27.4303,5500.0
2011-12-27 13:05:00,49.2,49.22,49.19,49.22,2000.0,27.4359,27.447,27.4303,27.447,2000.0
2011-12-27 13:10:00,49.19,49.19,49.13,49.13,6500.0,27.4303,27.4303,27.3969,27.3969,6500.0
2011-12-27 13:15:00,49.13,49.13,49.08,49.11,8500.0,27.3969,27.3969,27.369,27.3857,8500.0
2011-12-27 13:20:00,49.1,49.13,49.08,49.09,7000.0,27.3801,27.3969,27.369,27.3745,7000.0
2011-12-27 13:25:00,49.08,49.13,49.08,49.12,24000.0,27.369,27.3969,27.369,27.3913,24000.0
2011-12-27 13:30:00,49.11,49.13,49.11,49.11,5500.0,27.3857,27.3969,27.3857,27.3857,5500.0
2011-12-27 13:35:00,49.09,49.12,49.09,49.11,5500.0,27.3745,27.3913,27.3745,27.3857,5500.0
2011-12-27 13:40:00,49.08,49.18,49.08,49.18,25000.0,27.369,27.4247,27.369,27.4247,25000.0
2011-12-27 13:45:00,49.19,49.26,49.19,49.23,12500.0,27.4303,27.4693,27.4303,27.4526,12500.0
2011-12-27 13:50:00,49.21,49.24,49.2,49.21,4500.0,27.4415,27.4582,27.4359,27.4415,4500.0
2011-12-27 13:55:00,49.23,49.23,49.21,49.21,4500.0,27.4526,27.4526,27.4415,27.4415,4500.0
2011-12-27 14:00:00,49.21,49.25,49.19,49.19,5500.0,27.4415,27.4638,27.4303,27.4303,5500.0
2011-12-27 14:05:00,49.21,49.22,49.18,49.21,6500.0,27.4415,27.447,27.4247,27.4415,6500.0
2011-12-27 14:10:00,49.22,49.26,49.2,49.26,4500.0,27.447,27.4693,27.4359,27.4693,4500.0
2011-12-27 14:15:00,49.26,49.26,49.26,49.26,1000.0,27.4693,27.4693,27.4693,27.4693,1000.0
2011-12-27 14:20:00,49.22,49.26,49.22,49.26,6000.0,27.447,27.4693,27.447,27.4693,6000.0
2011-12-27 14:25:00,49.26,49.26,49.21,49.22,2500.0,27.4693,27.4693,27.4415,27.447,2500.0
2011-12-27 14:30:00,49.19,49.21,49.17,49.21,5500.0,27.4303,27.4415,27.4192,27.4415,5500.0
2011-12-27 14:35:00,49.22,49.22,49.19,49.21,9500.0,27.447,27.447,27.4303,27.4415,9500.0
2011-12-27 14:40:00,49.19,49.21,49.19,49.2,6500.0,27.4303,27.4415,27.4303,27.4359,6500.0
2011-12-27 14:45:00,49.18,49.19,49.18,49.19,2000.0,27.4247,27.4303,27.4247,27.4303,2000.0
2011-12-27 14:50:00,49.19,49.21,49.17,49.21,10500.0,27.4303,27.4415,27.4192,27.4415,10500.0
2011-12-27 14:55:00,49.21,49.22,49.17,49.21,7000.0,27.4415,27.447,27.4192,27.4415,7000.0
2011-12-27 15:00:00,49.23,49.23,49.2,49.2,3000.0,27.4526,27.4526,27.4359,27.4359,3000.0
2011-12-27 15:05:00,49.21,49.25,49.19,49.19,4000.0,27.4415,27.4638,27.4303,27.4303,4000.0
2011-12-27 15:10:00,49.17,49.21,49.17,49.19,4000.0,27.4192,27.4415,27.4192,27.4303,4000.0
2011-12-27 15:15:00,49.17,49.19,49.17,49.18,6000.0,27.4192,27.4303,27.4192,27.4247,6000.0
2011-12-27 15:20:00,49.17,49.17,49.11,49.17,13500.0,27.4192,27.4192,27.3857,27.4192,13500.0
2011-12-27 15:25:00,49.19,49.19,49.16,49.19,6500.0,27.4303,27.4303,27.4136,27.4303,6500.0
2011-12-27 15:30:00,49.17,49.2,49.14,49.2,24500.0,27.4192,27.4359,27.4024,27.4359,24500.0
2011-12-27 15:35:00,49.2,49.2,49.12,49.17,33000.0,27.4359,27.4359,27.3913,27.4192,33000.0
2011-12-27 15:40:00,49.15,49.18,49.11,49.13,31500.0,27.408,27.4247,27.3857,27.3969,31500.0
2011-12-27 15:45:00,49.18,49.18,49.1,49.14,15500.0,27.4247,27.4247,27.3801,27.4024,15500.0
2011-12-27 15:50:00,49.16,49.16,49.06,49.08,26000.0,27.4136,27.4136,27.3578,27.369,26000.0
2011-12-27 15:55:00,49.1,49.11,49.02,49.07,61000.0,27.3801,27.3857,27.3355,27.3634,61000.0
2011-12-28 09:30:00,48.96,49.17,48.66,48.68,126000.0,27.3021,27.4192,27.1348,27.1459,126000.0
2011-12-28 09:35:00,48.78,48.78,48.59,48.62,22000.0,27.2017,27.2017,27.0957,27.1125,22000.0
2011-12-28 09:40:00,48.6,48.76,48.6,48.7,55500.0,27.1013,27.1905,27.1013,27.1571,55500.0
2011-12-28 09:45:00,48.63,48.65,48.58,48.62,14500.0,27.118,27.1292,27.0902,27.1125,14500.0
2011-12-28 09:50:00,48.62,48.62,48.54,48.59,7000.0,27.1125,27.1125,27.0678,27.0957,7000.0
2011-12-28 09:55:00,48.58,48.59,48.5,48.54,8000.0,27.0902,27.0957,27.0455,27.0678,8000.0
2011-12-28 10:00:00,48.53,48.54,48.46,48.54,22000.0,27.0623,27.0678,27.0232,27.0678,22000.0
2011-12-28 10:05:00,48.53,48.53,48.43,48.5,7000.0,27.0623,27.0623,27.0065,27.0455,7000.0
2011-12-28 10:10:00,48.54,48.55,48.44,48.54,14000.0,27.0678,27.0734,27.0121,27.0678,14000.0
2011-12-28 10:15:00,48.58,48.62,48.48,48.62,16000.0,27.0902,27.1125,27.0344,27.1125,16000.0
2011-12-28 10:20:00,48.62,48.62,48.53,48.56,11000.0,27.1125,27.1125,27.0623,27.079,11000.0
2011-12-28 10:25:00,48.54,48.59,48.52,48.56,7500.0,27.0678,27.0957,27.0567,27.079,7500.0
2011-12-28 10:30:00,48.59,48.63,48.57,48.57,11500.0,27.0957,27.118,27.0846,27.0846,11500.0
2011-12-28 10:35:00,48.62,48.75,48.6,48.75,14500.0,27.1125,27.1849,27.1013,27.1849,14500.0
2011-12-28 10:40:00,48.76,48.78,48.73,48.75,4000.0,27.1905,27.2017,27.1738,27.1849,4000.0
2011-12-28 10:45:00,48.73,48.86,48.73,48.84,9000.0,27.1738,27.2463,27.1738,27.2351,9000.0
2011-12-28 10:50:00,48.89,48.9,48.8,48.88,14000.0,27.263,27.2686,27.2128,27.2574,14000.0
2011-12-28 10:55:00,48.9,48.97,48.82,48.87,14000.0,27.2686,27.3076,27.224,27.2519,14000.0
2011-12-28 11:00:00,48.9,48.91,48.84,48.85,12500.0,27.2686,27.2742,27.2351,27.2407,12500.0
2011-12-28 11:05:00,48.82,48.83,48.75,48.77,14500.0,27.224,27.2296,27.1849,27.1961,14500.0
2011-12-28 11:10:00,48.76,48.76,48.69,48.69,37000.0,27.1905,27.1905,27.1515,27.1515,37000.0
2011-12-28 11:15:00,48.7,48.72,48.68,48.68,6000.0,27.1571,27.1682,27.1459,27.1459,6000.0
2011-12-28 11:20:00,48.65,48.67,48.61,48.61,3500.0,27.1292,27.1403,27.1069,27.1069,3500.0
2011-12-28 11:25:00,48.61,48.61,48.5,48.53,8500.0,27.1069,27.1069,27.0455,27.0623,8500.0
2011-12-28 11:30:00,48.53,48.55,48.5,48.51,12000.0,27.0623,27.0734,27.0455,27.0511,12000.0
2011-12-28 11:35:00,48.5,48.52,48.47,48.47,6500.0,27.0455,27.0567,27.0288,27.0288,6500.0
2011-12-28 11:40:00,48.48,48.48,48.4,48.46,6500.0,27.0344,27.0344,26.9898,27.0232,6500.0
2011-12-28 11:45:00,48.46,48.66,48.46,48.63,14000.0,27.0232,27.1348,27.0232,27.118,14000.0
2011-12-28 11:50:00,48.61,48.61,48.61,48.61,500.0,27.1069,27.1069,27.1069,27.1069,500.0
2011-12-28 11:55:00,48.58,48.59,48.54,48.58,18500.0,27.0902,27.0957,27.0678,27.0902,18500.0
2011-12-28 12:00:00,48.55,48.61,48.51,48.51,11500.0,27.0734,27.1069,27.0511,27.0511,11500.0
2011-12-28 12:05:00,48.5,48.5,48.45,48.46,7500.0,27.0455,27.0455,27.0177,27.0232,7500.0
2011-12-28 12:10:00,48.44,48.49,48.44,48.48,12500.0,27.0121,27.04,27.0121,27.0344,12500.0
2011-12-28 12:15:00,48.45,48.46,48.44,48.45,9500.0,27.0177,27.0232,27.0121,27.0177,9500.0
2011-12-28 12:20:00,48.45,48.49,48.44,48.49,5500.0,27.0177,27.04,27.0121,27.04,5500.0
2011-12-28 12:25:00,48.49,48.49,48.47,48.47,1500.0,27.04,27.04,27.0288,27.0288,1500.0
2011-12-28 12:30:00,48.5,48.53,48.47,48.53,8500.0,27.0455,27.0623,27.0288,27.0623,8500.0
2011-12-28 12:35:00,48.54,48.55,48.53,48.55,3500.0,27.0678,27.0734,27.0623,27.0734,3500.0
2011-12-28 12:40:00,48.57,48.57,48.56,48.56,1000.0,27.0846,27.0846,27.079,27.079,1000.0
2011-12-28 12:45:00,48.58,48.63,48.58,48.63,4500.0,27.0902,27.118,27.0902,27.118,4500.0
2011-12-28 12:50:00,48.62,48.62,48.52,48.55,8000.0,27.1125,27.1125,27.0567,27.0734,8000.0
2011-12-28 12:55:00,48.58,48.58,48.53,48.55,3000.0,27.0902,27.0902,27.0623,27.0734,3000.0
2011-12-28 13:00:00,48.52,48.55,48.51,48.55,3500.0,27.0567,27.0734,27.0511,27.0734,3500.0
2011-12-28 13:05:00,48.54,48.54,48.51,48.51,2500.0,27.0678,27.0678,27.0511,27.0511,2500.0
2011-12-28 13:10:00,48.54,48.6,48.54,48.6,4000.0,27.0678,27.1013,27.0678,27.1013,4000.0
2011-12-28 13:15:00,48.65,48.68,48.61,48.61,6000.0,27.1292,27.1459,27.1069,27.1069,6000.0
2011-12-28 13:20:00,48.61,48.65,48.61,48.65,5000.0,27.1069,27.1292,27.1069,27.1292,5000.0
2011-12-28 13:25:00,48.68,48.72,48.67,48.67,6500.0,27.1459,27.1682,27.1403,27.1403,6500.0
2011-12-28 13:30:00,48.69,48.72,48.68,48.69,5500.0,27.1515,27.1682,27.1459,27.1515,5500.0
2011-12-28 13:35:00,48.71,48.79,48.71,48.75,10500.0,27.1626,27.2073,27.1626,27.1849,10500.0
2011-12-28 13:40:00,48.75,48.75,48.71,48.74,2000.0,27.1849,27.1849,27.1626,27.1794,2000.0
2011-12-28 13:45:00,48.75,48.77,48.68,48.68,5500.0,27.1849,27.1961,27.1459,27.1459,5500.0
2011-12-28 13:50:00,48.67,48.67,48.65,48.65,2000.0,27.1403,27.1403,27.1292,27.1292,2000.0
2011-12-28 13:55:00,48.63,48.63,48.6,48.62,7500.0,27.118,27.118,27.1013,27.1125,7500.0
2011-12-28 14:00:00,48.63,48.64,48.58,48.61,10500.0,27.118,27.1236,27.0902,27.1069,10500.0
2011-12-28 14:05:00,48.6,48.67,48.6,48.67,6500.0,27.1013,27.1403,27.1013,27.1403,6500.0
2011-12-28 14:10:00,48.59,48.66,48.58,48.66,13000.0,27.0957,27.1348,27.0902,27.1348,13000.0
2011-12-28 14:15:00,48.67,48.7,48.65,48.67,25500.0,27.1403,27.1571,27.1292,27.1403,25500.0
2011-12-28 14:20:00,48.67,48.68,48.63,48.68,6500.0,27.1403,27.1459,27.118,27.1459,6500.0
2011-12-28 14:25:00,48.7,48.73,48.67,48.71,5000.0,27.1571,27.1738,27.1403,27.1626,5000.0
2011-12-28 14:30:00,48.73,48.73,48.67,48.7,16500.0,27.1738,27.1738,27.1403,27.1571,16500.0
2011-12-28 14:35:00,48.71,48.73,48.7,48.7,3500.0,27.1626,27.1738,27.1571,27.1571,3500.0
2011-12-28 14:40:00,48.68,48.69,48.65,48.69,7000.0,27.1459,27.1515,27.1292,27.1515,7000.0
2011-12-28 14:45:00,48.68,48.71,48.67,48.68,11500.0,27.1459,27.1626,27.1403,27.1459,11500.0
2011-12-28 14:50:00,48.69,48.7,48.67,48.68,11500.0,27.1515,27.1571,27.1403,27.1459,11500.0
2011-12-28 14:55:00,48.68,48.68,48.63,48.64,7500.0,27.1459,27.1459,27.118,27.1236,7500.0
2011-12-28 15:00:00,48.63,48.64,48.61,48.61,3500.0,27.118,27.1236,27.1069,27.1069,3500.0
2011-12-28 15:05:00,48.6,48.62,48.59,48.62,3000.0,27.1013,27.1125,27.0957,27.1125,3000.0
2011-12-28 15:10:00,48.62,48.63,48.58,48.58,7000.0,27.1125,27.118,27.0902,27.0902,7000.0
2011-12-28 15:15:00,48.57,48.57,48.49,48.55,16500.0,27.0846,27.0846,27.04,27.0734,16500.0
2011-12-28 15:20:00,48.59,48.67,48.59,48.67,3500.0,27.0957,27.1403,27.0957,27.1403,3500.0
2011-12-28 15:25:00,48.66,48.66,48.55,48.61,14000.0,27.1348,27.1348,27.0734,27.1069,14000.0
2011-12-28 15:30:00,48.6,48.62,48.58,48.59,10500.0,27.1013,27.1125,27.0902,27.0957,10500.0
2011-12-28 15:35:00,48.59,48.63,48.57,48.58,18000.0,27.0957,27.118,27.0846,27.0902,18000.0
2011-12-28 15:40:00,48.58,48.67,48.58,48.65,14500.0,27.0902,27.1403,27.0902,27.1292,14500.0
2011-12-28 15:45:00,48.62,48.7,48.6,48.68,18000.0,27.1125,27.1571,27.1013,27.1459,18000.0
2011-12-28 15:50:00,48.66,48.66,48.51,48.54,42500.0,27.1348,27.1348,27.0511,27.0678,42500.0
2011-12-28 15:55:00,48.51,48.62,48.48,48.54,84000.0,27.0511,27.1125,27.0344,27.0678,84000.0
2011-12-29 09:30:00,48.8,48.85,48.52,48.82,35500.0,27.2128,27.2407,27.0567,27.224,35500.0
2011-12-29 09:35:00,48.86,49.03,48.86,48.91,19500.0,27.2463,27.3411,27.2463,27.2742,19500.0
2011-12-29 09:40:00,48.92,49.16,48.92,49.11,7500.0,27.2797,27.4136,27.2797,27.3857,7500.0
2011-12-29 09:45:00,49.12,49.16,48.95,48.95,4000.0,27.3913,27.4136,27.2965,27.2965,4000.0
2011-12-29 09:50:00,48.95,49.0,48.9,49.0,7500.0,27.2965,27.3244,27.2686,27.3244,7500.0
2011-12-29 09:55:00,49.0,49.0,48.82,48.92,31500.0,27.3244,27.3244,27.224,27.2797,31500.0
2011-12-29 10:00:00,48.92,49.11,48.92,49.11,13500.0,27.2797,27.3857,27.2797,27.3857,13500.0
2011-12-29 10:05:00,49.16,49.2,49.08,49.16,33000.0,27.4136,27.4359,27.369,27.4136,33000.0
2011-12-29 10:10:00,49.13,49.16,49.1,49.12,41500.0,27.3969,27.4136,27.3801,27.3913,41500.0
2011-12-29 10:15:00,49.19,49.19,49.16,49.16,1000.0,27.4303,27.4303,27.4136,27.4136,1000.0
2011-12-29 10:20:00,49.13,49.13,49.13,49.13,1000.0,27.3969,27.3969,27.3969,27.3969,1000.0
2011-12-29 10:25:00,49.17,49.36,49.17,49.33,36000.0,27.4192,27.5251,27.4192,27.5084,36000.0
2011-12-29 10:30:00,49.37,49.4,49.35,49.39,33500.0,27.5307,27.5474,27.5195,27.5418,33500.0
2011-12-29 10:35:00,49.39,49.46,49.36,49.46,36500.0,27.5418,27.5809,27.5251,27.5809,36500.0
2011-12-29 10:40:00,49.44,49.47,49.4,49.41,20000.0,27.5697,27.5864,27.5474,27.553,20000.0
2011-12-29 10:45:00,49.41,49.5,49.41,49.5,6000.0,27.553,27.6032,27.553,27.6032,6000.0
2011-12-29 10:50:00,49.5,49.55,49.5,49.55,9000.0,27.6032,27.6311,27.6032,27.6311,9000.0
2011-12-29 10:55:00,49.53,49.55,49.48,49.48,17500.0,27.6199,27.6311,27.592,27.592,17500.0
2011-12-29 11:00:00,49.53,49.53,49.47,49.47,13000.0,27.6199,27.6199,27.5864,27.5864,13000.0
2011-12-29 11:05:00,49.47,49.49,49.42,49.42,24500.0,27.5864,27.5976,27.5586,27.5586,24500.0
2011-12-29 11:10:00,49.4,49.46,49.4,49.41,16500.0,27.5474,27.5809,27.5474,27.553,16500.0
2011-12-29 11:15:00,49.4,49.4,49.25,49.26,27500.0,27.5474,27.5474,27.4638,27.4693,27500.0
2011-12-29 11:20:00,49.2,49.3,49.2,49.28,16000.0,27.4359,27.4917,27.4359,27.4805,16000.0
2011-12-29 11:25:00,49.31,49.44,49.31,49.41,10500.0,27.4972,27.5697,27.4972,27.553,10500.0
2011-12-29 11:30:00,49.4,49.42,49.4,49.42,8500.0,27.5474,27.5586,27.5474,27.5586,8500.0
2011-12-29 11:35:00,49.39,49.45,49.39,49.4,7500.0,27.5418,27.5753,27.5418,27.5474,7500.0
2011-12-29 11:40:00,49.42,49.42,49.41,49.41,2000.0,27.5586,27.5586,27.553,27.553,2000.0
2011-12-29 11:45:00,49.43,49.44,49.42,49.44,3500.0,27.5641,27.5697,27.5586,27.5697,3500.0
2011-12-29 11:50:00,49.44,49.44,49.34,49.38,17000.0,27.5697,27.5697,27.514,27.5363,17000.0
2011-12-29 11:55:00,49.38,49.38,49.3,49.31,10500.0,27.5363,27.5363,27.4917,27.4972,10500.0
2011-12-29 12:00:00,49.34,49.37,49.27,49.27,3000.0,27.514,27.5307,27.4749,27.4749,3000.0
2011-12-29 12:05:00,49.3,49.34,49.25,49.25,5000.0,27.4917,27.514,27.4638,27.4638,5000.0
2011-12-29 12:10:00,49.23,49.23,49.11,49.11,13000.0,27.4526,27.4526,27.3857,27.3857,13000.0
2011-12-29 12:15:00,49.15,49.16,49.08,49.1,7500.0,27.408,27.4136,27.369,27.3801,7500.0
2011-12-29 12:20:00,49.11,49.12,49.06,49.09,8500.0,27.3857,27.3913,27.3578,27.3745,8500.0
2011-12-29 12:25:00,49.1,49.17,49.1,49.17,4000.0,27.3801,27.4192,27.3801,27.4192,4000.0
2011-12-29 12:30:00,49.12,49.12,49.07,49.07,9000.0,27.3913,27.3913,27.3634,27.3634,9000.0
2011-12-29 12:35:00,49.06,49.07,49.05,49.05,3500.0,27.3578,27.3634,27.3522,27.3522,3500.0
2011-12-29 12:40:00,49.08,49.09,49.05,49.05,3500.0,27.369,27.3745,27.3522,27.3522,3500.0
2011-12-29 12:45:00,49.08,49.15,49.08,49.15,2000.0,27.369,27.408,27.369,27.408,2000.0
2011-12-29 12:50:00,49.1,49.11,49.08,49.09,9500.0,27.3801,27.3857,27.369,27.3745,9500.0
2011-12-29 12:55:00,49.08,49.08,49.05,49.06,3500.0,27.369,27.369,27.3522,27.3578,3500.0
2011-12-29 13:00:00,49.08,49.13,49.05,49.12,4500.0,27.369,27.3969,27.3522,27.3913,4500.0
2011-12-29 13:05:00,49.08,49.13,49.08,49.13,5000.0,27.369,27.3969,27.369,27.3969,5000.0
2011-12-29 13:10:00,49.09,49.13,49.09,49.13,3000.0,27.3745,27.3969,27.3745,27.3969,3000.0
2011-12-29 13:15:00,49.1,49.11,49.0,49.0,10000.0,27.3801,27.3857,27.3244,27.3244,10000.0
2011-12-29 13:20:00,49.0,49.0,48.98,48.98,5000.0,27.3244,27.3244,27.3132,27.3132,5000.0
2011-12-29 13:25:00,49.02,49.02,49.02,49.02,1500.0,27.3355,27.3355,27.3355,27.3355,1500.0
2011-12-29 13:30:00,48.99,49.02,48.99,49.02,1500.0,27.3188,27.3355,27.3188,27.3355,1500.0
2011-12-29 13:35:00,49.03,49.05,49.01,49.05,5500.0,27.3411,27.3522,27.3299,27.3522,5500.0
2011-12-29 13:40:00,49.08,49.09,49.01,49.06,6500.0,27.369,27.3745,27.3299,27.3578,6500.0
2011-12-29 13:45:00,49.06,49.07,49.01,49.07,2500.0,27.3578,27.3634,27.3299,27.3634,2500.0
2011-12-29 13:50:00,49.06,49.09,49.06,49.08,3000.0,27.3578,27.3745,27.3578,27.369,3000.0
2011-12-29 13:55:00,49.12,49.16,49.1,49.12,9500.0,27.3913,27.4136,27.3801,27.3913,9500.0
2011-12-29 14:00:00,49.17,49.17,49.13,49.15,6500.0,27.4192,27.4192,27.3969,27.408,6500.0
2011-12-29 14:05:00,49.15,49.16,49.14,49.14,10000.0,27.408,27.4136,27.4024,27.4024,10000.0
2011-12-29 14:10:00,49.13,49.16,49.13,49.16,5000.0,27.3969,27.4136,27.3969,27.4136,5000.0
2011-12-29 14:15:00,49.14,49.14,49.07,49.1,9000.0,27.4024,27.4024,27.3634,27.3801,9000.0
2011-12-29 14:20:00,49.14,49.14,49.06,49.06,3500.0,27.4024,27.4024,27.3578,27.3578,3500.0
2011-12-29 14:25:00,49.03,49.11,49.03,49.1,6000.0,27.3411,27.3857,27.3411,27.3801,6000.0
2011-12-29 14:30:00,49.1,49.13,49.07,49.07,4000.0,27.3801,27.3969,27.3634,27.3634,4000.0
2011-12-29 14:35:00,49.09,49.14,49.09,49.14,3500.0,27.3745,27.4024,27.3745,27.4024,3500.0
2011-12-29 14:40:00,49.15,49.16,49.1,49.1,5500.0,27.408,27.4136,27.3801,27.3801,5500.0
2011-12-29 14:45:00,49.1,49.13,49.08,49.13,10500.0,27.3801,27.3969,27.369,27.3969,10500.0
2011-12-29 14:50:00,49.14,49.14,49.13,49.13,2000.0,27.4024,27.4024,27.3969,27.3969,2000.0
2011-12-29 14:55:00,49.12,49.18,49.12,49.18,4500.0,27.3913,27.4247,27.3913,27.4247,4500.0
2011-12-29 15:00:00,49.17,49.2,49.14,49.16,14500.0,27.4192,27.4359,27.4024,27.4136,14500.0
2011-12-29 15:05:00,49.17,49.19,49.17,49.18,5500.0,27.4192,27.4303,27.4192,27.4247,5500.0
2011-12-29 15:10:00,49.21,49.25,49.2,49.2,8500.0,27.4415,27.4638,27.4359,27.4359,8500.0
2011-12-29 15:15:00,49.21,49.23,49.19,49.22,8000.0,27.4415,27.4526,27.4303,27.447,8000.0
2011-12-29 15:20:00,49.22,49.22,49.11,49.22,7500.0,27.447,27.447,27.3857,27.447,7500.0
2011-12-29 15:25:00,49.22,49.22,49.17,49.19,5500.0,27.447,27.447,27.4192,27.4303,5500.0
2011-12-29 15:30:00,49.16,49.21,49.15,49.16,13000.0,27.4136,27.4415,27.408,27.4136,13000.0
2011-12-29 15:35:00,49.15,49.19,49.13,49.16,4000.0,27.408,27.4303,27.3969,27.4136,4000.0
2011-12-29 15:40:00,49.17,49.27,49.17,49.21,15000.0,27.4192,27.4749,27.4192,27.4415,15000.0
2011-12-29 15:45:00,49.22,49.23,49.13,49.15,43500.0,27.447,27.4526,27.3969,27.408,43500.0
2011-12-29 15:50:00,49.14,49.22,49.07,49.13,43000.0,27.4024,27.447,27.3634,27.3969,43000.0
2011-12-29 15:55:00,49.13,49.13,49.04,49.06,122000.0,27.3969,27.3969,27.3467,27.3578,122000.0
2011-12-30 09:30:00,49.01,49.01,48.69,48.74,50500.0,27.3299,27.3299,27.1515,27.1794,50500.0
2011-12-30 09:35:00,48.87,48.89,48.68,48.72,13500.0,27.2519,27.263,27.1459,27.1682,13500.0
2011-12-30 09:40:00,48.71,48.71,48.57,48.65,11500.0,27.1626,27.1626,27.0846,27.1292,11500.0
2011-12-30 09:45:00,48.65,48.65,48.59,48.64,11000.0,27.1292,27.1292,27.0957,27.1236,11000.0
2011-12-30 09:50:00,48.68,48.77,48.66,48.74,10500.0,27.1459,27.1961,27.1348,27.1794,10500.0
2011-12-30 09:55:00,48.74,48.74,48.65,48.67,7000.0,27.1794,27.1794,27.1292,27.1403,7000.0
2011-12-30 10:00:00,48.65,48.74,48.63,48.65,14000.0,27.1292,27.1794,27.118,27.1292,14000.0
2011-12-30 10:05:00,48.63,48.67,48.5,48.53,54000.0,27.118,27.1403,27.0455,27.0623,54000.0
2011-12-30 10:10:00,48.53,48.61,48.52,48.52,17000.0,27.0623,27.1069,27.0567,27.0567,17000.0
2011-12-30 10:15:00,48.5,48.52,48.45,48.48,14500.0,27.0455,27.0567,27.0177,27.0344,14500.0
2011-12-30 10:20:00,48.48,48.52,48.48,48.52,13500.0,27.0344,27.0567,27.0344,27.0567,13500.0
2011-12-30 10:25:00,48.52,48.54,48.5,48.53,10500.0,27.0567,27.0678,27.0455,27.0623,10500.0
2011-12-30 10:30:00,48.55,48.62,48.55,48.59,16500.0,27.0734,27.1125,27.0734,27.0957,16500.0
2011-12-30 10:35:00,48.62,48.71,48.62,48.7,35000.0,27.1125,27.1626,27.1125,27.1571,35000.0
2011-12-30 10:40:00,48.72,48.79,48.71,48.78,25000.0,27.1682,27.2073,27.1626,27.2017,25000.0
2011-12-30 10:45:00,48.81,48.84,48.78,48.82,15500.0,27.2184,27.2351,27.2017,27.224,15500.0
2011-12-30 10:50:00,48.84,48.88,48.82,48.86,14000.0,27.2351,27.2574,27.224,27.2463,14000.0
2011-12-30 10:55:00,48.88,48.94,48.75,48.76,15000.0,27.2574,27.2909,27.1849,27.1905,15000.0
2011-12-30 11:00:00,48.74,48.79,48.71,48.78,22000.0,27.1794,27.2073,27.1626,27.2017,22000.0
2011-12-30 11:05:00,48.78,48.94,48.78,48.93,3500.0,27.2017,27.2909,27.2017,27.2853,3500.0
2011-12-30 11:10:00,48.94,48.94,48.85,48.89,8000.0,27.2909,27.2909,27.2407,27.263,8000.0
2011-12-30 11:15:00,48.88,48.9,48.87,48.89,4000.0,27.2574,27.2686,27.2519,27.263,4000.0
2011-12-30 11:20:00,48.89,48.94,48.86,48.94,6000.0,27.263,27.2909,27.2463,27.2909,6000.0
2011-12-30 11:25:00,48.89,48.9,48.8,48.86,9000.0,27.263,27.2686,27.2128,27.2463,9000.0
2011-12-30 11:30:00,48.86,48.87,48.81,48.81,2500.0,27.2463,27.2519,27.2184,27.2184,2500.0
2011-12-30 11:35:00,48.8,48.86,48.77,48.86,7000.0,27.2128,27.2463,27.1961,27.2463,7000.0
2011-12-30 11:40:00,48.86,48.92,48.8,48.92,3000.0,27.2463,27.2797,27.2128,27.2797,3000.0
2011-12-30 11:45:00,48.9,48.92,48.84,48.84,5500.0,27.2686,27.2797,27.2351,27.2351,5500.0
2011-12-30 11:50:00,48.82,48.82,48.81,48.81,1000.0,27.224,27.224,27.2184,27.2184,1000.0
2011-12-30 11:55:00,48.81,48.88,48.81,48.88,2000.0,27.2184,27.2574,27.2184,27.2574,2000.0
2011-12-30 12:00:00,48.9,48.93,48.88,48.88,6500.0,27.2686,27.2853,27.2574,27.2574,6500.0
2011-12-30 12:05:00,48.87,48.92,48.87,48.92,2000.0,27.2519,27.2797,27.2519,27.2797,2000.0
2011-12-30 12:10:00,48.91,48.91,48.89,48.89,3000.0,27.2742,27.2742,27.263,27.263,3000.0
2011-12-30 12:15:00,48.9,48.91,48.9,48.91,2000.0,27.2686,27.2742,27.2686,27.2742,2000.0
2011-12-30 12:20:00,48.92,48.95,48.9,48.9,7500.0,27.2797,27.2965,27.2686,27.2686,7500.0
2011-12-30 12:25:00,48.9,48.92,48.89,48.92,7500.0,27.2686,27.2797,27.263,27.2797,7500.0
2011-12-30 12:30:00,48.89,48.96,48.89,48.92,27000.0,27.263,27.3021,27.263,27.2797,27000.0
2011-12-30 12:35:00,48.94,48.94,48.89,48.9,4500.0,27.2909,27.2909,27.263,27.2686,4500.0
2011-12-30 12:40:00,48.92,48.92,48.91,48.91,2500.0,27.2797,27.2797,27.2742,27.2742,2500.0
2011-12-30 12:45:00,48.89,48.89,48.89,48.89,2500.0,27.263,27.263,27.263,27.263,2500.0
2011-12-30 12:50:00,48.89,48.91,48.87,48.91,9500.0,27.263,27.2742,27.2519,27.2742,9500.0
2011-12-30 12:55:00,48.91,48.91,48.85,48.89,7000.0,27.2742,27.2742,27.2407,27.263,7000.0
2011-12-30 13:00:00,48.88,48.89,48.86,48.86,3500.0,27.2574,27.263,27.2463,27.2463,3500.0
2011-12-30 13:05:00,48.86,48.86,48.86,48.86,500.0,27.2463,27.2463,27.2463,27.2463,500.0
2011-12-30 13:10:00,48.87,48.87,48.86,48.86,1000.0,27.2519,27.2519,27.2463,27.2463,1000.0
2011-12-30 13:15:00,48.86,48.88,48.84,48.88,3000.0,27.2463,27.2574,27.2351,27.2574,3000.0
2011-12-30 13:20:00,48.84,48.88,48.81,48.83,10000.0,27.2351,27.2574,27.2184,27.2296,10000.0
2011-12-30 13:25:00,48.86,48.88,48.86,48.86,2000.0,27.2463,27.2574,27.2463,27.2463,2000.0
2011-12-30 13:30:00,48.88,48.88,48.83,48.83,2000.0,27.2574,27.2574,27.2296,27.2296,2000.0
2011-12-30 13:35:00,48.83,48.83,48.83,48.83,0.0,27.2296,27.2296,27.2296,27.2296,0.0
2011-12-30 13:40:00,48.9,48.96,48.9,48.96,8000.0,27.2686,27.3021,27.2686,27.3021,8000.0
2011-12-30 13:45:00,48.96,48.96,48.96,48.96,2500.0,27.3021,27.3021,27.3021,27.3021,2500.0
2011-12-30 13:50:00,48.96,48.98,48.9,48.9,18000.0,27.3021,27.3132,27.2686,27.2686,18000.0
2011-12-30 13:55:00,48.92,48.94,48.91,48.92,4000.0,27.2797,27.2909,27.2742,27.2797,4000.0
2011-12-30 14:00:00,48.9,48.99,48.9,48.95,5000.0,27.2686,27.3188,27.2686,27.2965,5000.0
2011-12-30 14:05:00,48.98,48.99,48.97,48.99,7000.0,27.3132,27.3188,27.3076,27.3188,7000.0
2011-12-30 14:10:00,48.96,48.97,48.94,48.94,13000.0,27.3021,27.3076,27.2909,27.2909,13000.0
2011-12-30 14:15:00,48.94,48.97,48.92,48.92,5500.0,27.2909,27.3076,27.2797,27.2797,5500.0
2011-12-30 14:20:00,48.95,48.95,48.88,48.91,16500.0,27.2965,27.2965,27.2574,27.2742,16500.0
2011-12-30 14:25:00,48.92,48.94,48.91,48.94,6000.0,27.2797,27.2909,27.2742,27.2909,6000.0
2011-12-30 14:30:00,48.94,48.96,48.92,48.92,6500.0,27.2909,27.3021,27.2797,27.2797,6500.0
2011-12-30 14:35:00,48.94,48.97,48.93,48.97,3000.0,27.2909,27.3076,27.2853,27.3076,3000.0
2011-12-30 14:40:00,48.96,48.96,48.93,48.93,11500.0,27.3021,27.3021,27.2853,27.2853,11500.0
2011-12-30 14:45:00,48.93,48.95,48.92,48.94,4000.0,27.2853,27.2965,27.2797,27.2909,4000.0
2011-12-30 14:50:00,48.93,48.97,48.93,48.93,7000.0,27.2853,27.3076,27.2853,27.2853,7000.0
2011-12-30 14:55:00,48.94,48.96,48.94,48.95,3500.0,27.2909,27.3021,27.2909,27.2965,3500.0
2011-12-30 15:00:00,48.96,48.97,48.91,48.91,13500.0,27.3021,27.3076,27.2742,27.2742,13500.0
2011-12-30 15:05:00,48.94,48.94,48.92,48.94,3000.0,27.2909,27.2909,27.2797,27.2909,3000.0
2011-12-30 15:10:00,48.95,48.97,48.93,48.97,4000.0,27.2965,27.3076,27.2853,27.3076,4000.0
2011-12-30 15:15:00,48.97,48.97,48.94,48.95,9000.0,27.3076,27.3076,27.2909,27.2965,9000.0
2011-12-30 15:20:00,48.96,49.0,48.96,48.97,18000.0,27.3021,27.3244,27.3021,27.3076,18000.0
2011-12-30 15:25:00,48.96,49.0,48.95,48.99,8500.0,27.3021,27.3244,27.2965,27.3188,8500.0
2011-12-30 15:30:00,48.99,49.0,48.95,48.96,17500.0,27.3188,27.3244,27.2965,27.3021,17500.0
2011-12-30 15:35:00,48.96,49.04,48.95,48.95,29500.0,27.3021,27.3467,27.2965,27.2965,29500.0
2011-12-30 15:40:00,48.94,48.99,48.92,48.94,21000.0,27.2909,27.3188,27.2797,27.2909,21000.0
2011-12-30 15:45:00,48.91,48.96,48.85,48.96,17500.0,27.2742,27.3021,27.2407,27.3021,17500.0
2011-12-30 15:50:00,48.94,48.96,48.88,48.89,32000.0,27.2909,27.3021,27.2574,27.263,32000.0
2011-12-30 15:55:00,48.88,48.89,48.73,48.73,63500.0,27.2574,27.263,27.1738,27.1738,63500.0
2012-01-03 09:30:00,49.48,49.77,49.48,49.72,98500.0,27.592,27.7537,27.592,27.7259,98500.0
2012-01-03 09:35:00,49.71,49.8,49.69,49.71,46000.0,27.7203,27.7705,27.7091,27.7203,46000.0
2012-01-03 09:40:00,49.69,49.73,49.48,49.57,19500.0,27.7091,27.7314,27.592,27.6422,19500.0
2012-01-03 09:45:00,49.61,49.65,49.3,49.39,49000.0,27.6645,27.6868,27.4917,27.5418,49000.0
2012-01-03 09:50:00,49.29,49.56,49.2,49.37,26000.0,27.4861,27.6366,27.4359,27.5307,26000.0
2012-01-03 09:55:00,49.44,49.73,49.44,49.68,37500.0,27.5697,27.7314,27.5697,27.7036,37500.0
2012-01-03 10:00:00,49.72,49.89,49.71,49.88,37500.0,27.7259,27.8207,27.7203,27.8151,37500.0
2012-01-03 10:05:00,49.9,49.9,49.84,49.87,10500.0,27.8262,27.8262,27.7928,27.8095,10500.0
2012-01-03 10:10:00,49.83,49.9,49.79,49.8,11000.0,27.7872,27.8262,27.7649,27.7705,11000.0
2012-01-03 10:15:00,49.82,49.88,49.81,49.88,17500.0,27.7816,27.8151,27.776,27.8151,17500.0
2012-01-03 10:20:00,49.88,49.88,49.8,49.8,14500.0,27.8151,27.8151,27.7705,27.7705,14500.0
2012-01-03 10:25:00,49.78,49.81,49.74,49.81,16500.0,27.7593,27.776,27.737,27.776,16500.0
2012-01-03 10:30:00,49.8,49.86,49.78,49.86,13000.0,27.7705,27.8039,27.7593,27.8039,13000.0
2012-01-03 10:35:00,49.87,49.89,49.78,49.79,25000.0,27.8095,27.8207,27.7593,27.7649,25000.0
2012-01-03 10:40:00,49.79,49.84,49.79,49.81,4500.0,27.7649,27.7928,27.7649,27.776,4500.0
2012-01-03 10:45:00,49.84,49.86,49.74,49.74,16000.0,27.7928,27.8039,27.737,27.737,16000.0
2012-01-03 10:50:00,49.7,49.8,49.7,49.75,16500.0,27.7147,27.7705,27.7147,27.7426,16500.0
2012-01-03 10:55:00,49.77,49.78,49.69,49.69,10500.0,27.7537,27.7593,27.7091,27.7091,10500.0
2012-01-03 11:00:00,49.65,49.75,49.65,49.74,12500.0,27.6868,27.7426,27.6868,27.737,12500.0
2012-01-03 11:05:00,49.72,49.72,49.61,49.63,12500.0,27.7259,27.7259,27.6645,27.6757,12500.0
2012-01-03 11:10:00,49.62,49.74,49.54,49.74,17500.0,27.6701,27.737,27.6255,27.737,17500.0
2012-01-03 11:15:00,49.77,49.77,49.69,49.73,11500.0,27.7537,27.7537,27.7091,27.7314,11500.0
2012-01-03 11:20:00,49.7,49.75,49.64,49.64,9500.0,27.7147,27.7426,27.6812,27.6812,9500.0
2012-01-03 11:25:00,49.6,49.76,49.6,49.76,22000.0,27.6589,27.7482,27.6589,27.7482,22000.0
2012-01-03 11:30:00,49.73,49.75,49.73,49.75,7500.0,27.7314,27.7426,27.7314,27.7426,7500.0
2012-01-03 11:35:00,49.74,49.78,49.73,49.77,37500.0,27.737,27.7593,27.7314,27.7537,37500.0
2012-01-03 11:40:00,49.71,49.71,49.5,49.53,11500.0,27.7203,27.7203,27.6032,27.6199,11500.0
2012-01-03 11:45:00,49.53,49.54,49.5,49.52,14000.0,27.6199,27.6255,27.6032,27.6143,14000.0
2012-01-03 11:50:00,49.55,49.57,49.48,49.51,12500.0,27.6311,27.6422,27.592,27.6088,12500.0
2012-01-03 11:55:00,49.51,49.6,49.51,49.52,12000.0,27.6088,27.6589,27.6088,27.6143,12000.0
2012-01-03 12:00:00,49.48,49.55,49.48,49.48,9500.0,27.592,27.6311,27.592,27.592,9500.0
2012-01-03 12:05:00,49.46,49.52,49.44,49.44,18000.0,27.5809,27.6143,27.5697,27.5697,18000.0
2012-01-03 12:10:00,49.44,49.46,49.43,49.44,7000.0,27.5697,27.5809,27.5641,27.5697,7000.0
2012-01-03 12:15:00,49.48,49.48,49.41,49.43,17500.0,27.592,27.592,27.553,27.5641,17500.0
2012-01-03 12:20:00,49.39,49.44,49.39,49.44,5500.0,27.5418,27.5697,27.5418,27.5697,5500.0
2012-01-03 12:25:00,49.46,49.47,49.43,49.47,10000.0,27.5809,27.5864,27.5641,27.5864,10000.0
2012-01-03 12:30:00,49.48,49.5,49.4,49.4,4000.0,27.592,27.6032,27.5474,27.5474,4000.0
2012-01-03 12:35:00,49.41,49.42,49.29,49.29,5500.0,27.553,27.5586,27.4861,27.4861,5500.0
2012-01-03 12:40:00,49.27,49.31,49.23,49.24,8500.0,27.4749,27.4972,27.4526,27.4582,8500.0
2012-01-03 12:45:00,49.29,49.29,49.2,49.2,7000.0,27.4861,27.4861,27.4359,27.4359,7000.0
2012-01-03 12:50:00,49.17,49.18,49.1,49.1,18500.0,27.4192,27.4247,27.3801,27.3801,18500.0
2012-01-03 12:55:00,49.12,49.19,49.03,49.15,73500.0,27.3913,27.4303,27.3411,27.408,73500.0
2012-01-03 13:00:00,49.11,49.27,49.1,49.23,9000.0,27.3857,27.4749,27.3801,27.4526,9000.0
2012-01-03 13:05:00,49.25,49.28,49.24,49.28,17500.0,27.4638,27.4805,27.4582,27.4805,17500.0
2012-01-03 13:10:00,49.28,49.36,49.26,49.35,20000.0,27.4805,27.5251,27.4693,27.5195,20000.0
2012-01-03 13:15:00,49.35,49.41,49.34,49.41,11500.0,27.5195,27.553,27.514,27.553,11500.0
2012-01-03 13:20:00,49.37,49.37,49.34,49.37,3500.0,27.5307,27.5307,27.514,27.5307,3500.0
2012-01-03 13:25:00,49.34,49.38,49.27,49.36,30500.0,27.514,27.5363,27.4749,27.5251,30500.0
2012-01-03 13:30:00,49.38,49.43,49.34,49.4,31500.0,27.5363,27.5641,27.514,27.5474,31500.0
2012-01-03 13:35:00,49.41,49.44,49.4,49.41,8000.0,27.553,27.5697,27.5474,27.553,8000.0
2012-01-03 13:40:00,49.43,49.48,49.39,49.39,21000.0,27.5641,27.592,27.5418,27.5418,21000.0
2012-01-03 13:45:00,49.42,49.47,49.42,49.44,27000.0,27.5586,27.5864,27.5586,27.5697,27000.0
2012-01-03 13:50:00,49.48,49.51,49.48,49.48,9500.0,27.592,27.6088,27.592,27.592,9500.0
2012-01-03 13:55:00,49.49,49.5,49.47,49.5,9000.0,27.5976,27.6032,27.5864,27.6032,9000.0
2012-01-03 14:00:00,49.52,49.56,49.51,49.55,16000.0,27.6143,27.6366,27.6088,27.6311,16000.0
2012-01-03 14:05:00,49.55,49.57,49.44,49.44,35500.0,27.6311,27.6422,27.5697,27.5697,35500.0
2012-01-03 14:10:00,49.41,49.44,49.41,49.41,2500.0,27.553,27.5697,27.553,27.553,2500.0
2012-01-03 14:15:00,49.4,49.46,49.4,49.41,54000.0,27.5474,27.5809,27.5474,27.553,54000.0
2012-01-03 14:20:00,49.44,49.45,49.33,49.37,23500.0,27.5697,27.5753,27.5084,27.5307,23500.0
2012-01-03 14:25:00,49.36,49.36,49.31,49.33,18000.0,27.5251,27.5251,27.4972,27.5084,18000.0
2012-01-03 14:30:00,49.36,49.4,49.33,49.39,20500.0,27.5251,27.5474,27.5084,27.5418,20500.0
2012-01-03 14:35:00,49.4,49.4,49.3,49.3,25000.0,27.5474,27.5474,27.4917,27.4917,25000.0
2012-01-03 14:40:00,49.29,49.41,49.26,49.37,42500.0,27.4861,27.553,27.4693,27.5307,42500.0
2012-01-03 14:45:00,49.37,49.43,49.37,49.43,10500.0,27.5307,27.5641,27.5307,27.5641,10500.0
2012-01-03 14:50:00,49.45,49.48,49.41,49.42,15000.0,27.5753,27.592,27.553,27.5586,15000.0
2012-01-03 14:55:00,49.43,49.52,49.43,49.49,17000.0,27.5641,27.6143,27.5641,27.5976,17000.0
2012-01-03 15:00:00,49.49,49.5,49.49,49.49,13500.0,27.5976,27.6032,27.5976,27.5976,13500.0
2012-01-03 15:05:00,49.43,49.54,49.42,49.51,18000.0,27.5641,27.6255,27.5586,27.6088,18000.0
2012-01-03 15:10:00,49.5,49.5,49.43,49.46,31500.0,27.6032,27.6032,27.5641,27.5809,31500.0
2012-01-03 15:15:00,49.47,49.47,49.41,49.45,47000.0,27.5864,27.5864,27.553,27.5753,47000.0
2012-01-03 15:20:00,49.45,49.5,49.34,49.34,51500.0,27.5753,27.6032,27.514,27.514,51500.0
2012-01-03 15:25:00,49.33,49.41,49.27,49.31,28000.0,27.5084,27.553,27.4749,27.4972,28000.0
2012-01-03 15:30:00,49.32,49.4,49.29,49.31,41000.0,27.5028,27.5474,27.4861,27.4972,41000.0
2012-01-03 15:35:00,49.31,49.34,49.28,49.32,23000.0,27.4972,27.514,27.4805,27.5028,23000.0
2012-01-03 15:40:00,49.33,49.34,49.23,49.25,43000.0,27.5084,27.514,27.4526,27.4638,43000.0
2012-01-03 15:45:00,49.28,49.28,49.2,49.25,42000.0,27.4805,27.4805,27.4359,27.4638,42000.0
2012-01-03 15:50:00,49.23,49.23,49.1,49.1,75000.0,27.4526,27.4526,27.3801,27.3801,75000.0
2012-01-03 15:55:00,49.13,49.16,49.04,49.13,125500.0,27.3969,27.4136,27.3467,27.3969,125500.0
2012-01-04 09:30:00,48.84,49.17,48.74,49.0,34500.0,27.2351,27.4192,27.1794,27.3244,34500.0
2012-01-04 09:35:00,49.0,49.0,48.6,48.6,21500.0,27.3244,27.3244,27.1013,27.1013,21500.0
2012-01-04 09:40:00,48.57,48.68,48.57,48.63,25500.0,27.0846,27.1459,27.0846,27.118,25500.0
2012-01-04 09:45:00,48.66,48.67,48.42,48.56,29500.0,27.1348,27.1403,27.0009,27.079,29500.0
2012-01-04 09:50:00,48.58,48.64,48.43,48.44,42500.0,27.0902,27.1236,27.0065,27.0121,42500.0
2012-01-04 09:55:00,48.43,48.45,48.41,48.44,29000.0,27.0065,27.0177,26.9954,27.0121,29000.0
2012-01-04 10:00:00,48.44,48.49,48.24,48.26,27500.0,27.0121,27.04,26.9006,26.9117,27500.0
2012-01-04 10:05:00,48.24,48.4,48.24,48.4,15500.0,26.9006,26.9898,26.9006,26.9898,15500.0
2012-01-04 10:10:00,48.33,48.33,48.25,48.28,12000.0,26.9507,26.9507,26.9061,26.9229,12000.0
2012-01-04 10:15:00,48.31,48.41,48.27,48.35,26500.0,26.9396,26.9954,26.9173,26.9619,26500.0
2012-01-04 10:20:00,48.32,48.36,48.31,48.35,10000.0,26.9452,26.9675,26.9396,26.9619,10000.0
2012-01-04 10:25:00,48.33,48.35,48.27,48.35,13500.0,26.9507,26.9619,26.9173,26.9619,13500.0
2012-01-04 10:30:00,48.31,48.38,48.31,48.37,13000.0,26.9396,26.9786,26.9396,26.973,13000.0
2012-01-04 10:35:00,48.36,48.38,48.31,48.37,23500.0,26.9675,26.9786,26.9396,26.973,23500.0
2012-01-04 10:40:00,48.37,48.43,48.32,48.38,34500.0,26.973,27.0065,26.9452,26.9786,34500.0
2012-01-04 10:45:00,48.4,48.4,48.3,48.32,12500.0,26.9898,26.9898,26.934,26.9452,12500.0
2012-01-04 10:50:00,48.3,48.38,48.3,48.36,6500.0,26.934,26.9786,26.934,26.9675,6500.0
2012-01-04 10:55:00,48.36,48.36,48.23,48.26,32500.0,26.9675,26.9675,26.895,26.9117,32500.0
2012-01-04 11:00:00,48.26,48.4,48.2,48.4,37000.0,26.9117,26.9898,26.8782,26.9898,37000.0
2012-01-04 11:05:00,48.35,48.39,48.27,48.27,42000.0,26.9619,26.9842,26.9173,26.9173,42000.0
2012-01-04 11:10:00,48.29,48.31,48.21,48.22,20500.0,26.9284,26.9396,26.8838,26.8894,20500.0
2012-01-04 11:15:00,48.2,48.2,48.12,48.15,44000.0,26.8782,26.8782,26.8336,26.8504,44000.0
2012-01-04 11:20:00,48.15,48.26,48.15,48.17,36500.0,26.8504,26.9117,26.8504,26.8615,36500.0
2012-01-04 11:25:00,48.13,48.17,48.12,48.14,18500.0,26.8392,26.8615,26.8336,26.8448,18500.0
2012-01-04 11:30:00,48.16,48.17,48.11,48.13,23000.0,26.8559,26.8615,26.8281,26.8392,23000.0
2012-01-04 11:35:00,48.12,48.17,48.1,48.13,35500.0,26.8336,26.8615,26.8225,26.8392,35500.0
2012-01-04 11:40:00,48.14,48.19,48.14,48.19,31000.0,26.8448,26.8727,26.8448,26.8727,31000.0
2012-01-04 11:45:00,48.19,48.26,48.16,48.21,51500.0,26.8727,26.9117,26.8559,26.8838,51500.0
2012-01-04 11:50:00,48.22,48.31,48.19,48.27,34500.0,26.8894,26.9396,26.8727,26.9173,34500.0
2012-01-04 11:55:00,48.25,48.25,48.18,48.2,8500.0,26.9061,26.9061,26.8671,26.8782,8500.0
2012-01-04 12:00:00,48.21,48.26,48.16,48.23,15000.0,26.8838,26.9117,26.8559,26.895,15000.0
2012-01-04 12:05:00,48.26,48.38,48.25,48.29,56500.0,26.9117,26.9786,26.9061,26.9284,56500.0
2012-01-04 12:10:00,48.3,48.36,48.28,48.34,18000.0,26.934,26.9675,26.9229,26.9563,18000.0
2012-01-04 12:15:00,48.35,48.35,48.29,48.29,13500.0,26.9619,26.9619,26.9284,26.9284,13500.0
2012-01-04 12:20:00,48.3,48.32,48.24,48.32,16000.0,26.934,26.9452,26.9006,26.9452,16000.0
2012-01-04 12:25:00,48.34,48.36,48.3,48.3,38500.0,26.9563,26.9675,26.934,26.934,38500.0
2012-01-04 12:30:00,48.32,48.32,48.29,48.29,8500.0,26.9452,26.9452,26.9284,26.9284,8500.0
2012-01-04 12:35:00,48.25,48.32,48.25,48.31,16500.0,26.9061,26.9452,26.9061,26.9396,16500.0
2012-01-04 12:40:00,48.31,48.31,48.25,48.25,15500.0,26.9396,26.9396,26.9061,26.9061,15500.0
2012-01-04 12:45:00,48.26,48.32,48.26,48.27,10000.0,26.9117,26.9452,26.9117,26.9173,10000.0
2012-01-04 12:50:00,48.28,48.29,48.26,48.27,9000.0,26.9229,26.9284,26.9117,26.9173,9000.0
2012-01-04 12:55:00,48.26,48.32,48.25,48.26,35500.0,26.9117,26.9452,26.9061,26.9117,35500.0
2012-01-04 13:00:00,48.25,48.29,48.2,48.29,16000.0,26.9061,26.9284,26.8782,26.9284,16000.0
2012-01-04 13:05:00,48.27,48.39,48.26,48.37,48000.0,26.9173,26.9842,26.9117,26.973,48000.0
2012-01-04 13:10:00,48.37,48.37,48.32,48.33,7500.0,26.973,26.973,26.9452,26.9507,7500.0
2012-01-04 13:15:00,48.31,48.31,48.25,48.27,10000.0,26.9396,26.9396,26.9061,26.9173,10000.0
2012-01-04 13:20:00,48.28,48.3,48.27,48.27,4500.0,26.9229,26.934,26.9173,26.9173,4500.0
2012-01-04 13:25:00,48.26,48.26,48.21,48.22,23500.0,26.9117,26.9117,26.8838,26.8894,23500.0
2012-01-04 13:30:00,48.16,48.21,48.16,48.19,12500.0,26.8559,26.8838,26.8559,26.8727,12500.0
2012-01-04 13:35:00,48.19,48.25,48.19,48.22,19000.0,26.8727,26.9061,26.8727,26.8894,19000.0
2012-01-04 13:40:00,48.21,48.27,48.18,48.25,17000.0,26.8838,26.9173,26.8671,26.9061,17000.0
2012-01-04 13:45:00,48.27,48.3,48.22,48.3,67500.0,26.9173,26.934,26.8894,26.934,67500.0
2012-01-04 13:50:00,48.26,48.29,48.19,48.29,12500.0,26.9117,26.9284,26.8727,26.9284,12500.0
2012-01-04 13:55:00,48.29,48.3,48.19,48.19,26000.0,26.9284,26.934,26.8727,26.8727,26000.0
2012-01-04 14:00:00,48.21,48.21,48.13,48.13,22500.0,26.8838,26.8838,26.8392,26.8392,22500.0
2012-01-04 14:05:00,48.13,48.15,48.1,48.15,40500.0,26.8392,26.8504,26.8225,26.8504,40500.0
2012-01-04 14:10:00,48.15,48.16,48.04,48.08,57500.0,26.8504,26.8559,26.789,26.8113,57500.0
2012-01-04 14:15:00,48.1,48.24,48.1,48.23,23500.0,26.8225,26.9006,26.8225,26.895,23500.0
2012-01-04 14:20:00,48.25,48.28,48.17,48.17,18500.0,26.9061,26.9229,26.8615,26.8615,18500.0
2012-01-04 14:25:00,48.17,48.26,48.17,48.23,17000.0,26.8615,26.9117,26.8615,26.895,17000.0
2012-01-04 14:30:00,48.23,48.29,48.23,48.28,42500.0,26.895,26.9284,26.895,26.9229,42500.0
2012-01-04 14:35:00,48.29,48.31,48.21,48.21,12000.0,26.9284,26.9396,26.8838,26.8838,12000.0
2012-01-04 14:40:00,48.2,48.28,48.2,48.27,14500.0,26.8782,26.9229,26.8782,26.9173,14500.0
2012-01-04 14:45:00,48.26,48.26,48.2,48.22,78000.0,26.9117,26.9117,26.8782,26.8894,78000.0
2012-01-04 14:50:00,48.21,48.34,48.21,48.28,20500.0,26.8838,26.9563,26.8838,26.9229,20500.0
2012-01-04 14:55:00,48.31,48.32,48.28,48.29,18000.0,26.9396,26.9452,26.9229,26.9284,18000.0
2012-01-04 15:00:00,48.29,48.31,48.2,48.21,41000.0,26.9284,26.9396,26.8782,26.8838,41000.0
2012-01-04 15:05:00,48.24,48.26,48.2,48.2,50500.0,26.9006,26.9117,26.8782,26.8782,50500.0
2012-01-04 15:10:00,48.22,48.23,48.17,48.17,25000.0,26.8894,26.895,26.8615,26.8615,25000.0
2012-01-04 15:15:00,48.18,48.19,48.12,48.17,37500.0,26.8671,26.8727,26.8336,26.8615,37500.0
2012-01-04 15:20:00,48.18,48.21,48.15,48.17,23500.0,26.8671,26.8838,26.8504,26.8615,23500.0
2012-01-04 15:25:00,48.16,48.18,48.11,48.16,52500.0,26.8559,26.8671,26.8281,26.8559,52500.0
2012-01-04 15:30:00,48.16,48.2,48.13,48.14,31000.0,26.8559,26.8782,26.8392,26.8448,31000.0
2012-01-04 15:35:00,48.13,48.2,48.11,48.2,42500.0,26.8392,26.8782,26.8281,26.8782,42500.0
2012-01-04 15:40:00,48.19,48.26,48.18,48.23,32000.0,26.8727,26.9117,26.8671,26.895,32000.0
2012-01-04 15:45:00,48.21,48.22,48.12,48.12,72000.0,26.8838,26.8894,26.8336,26.8336,72000.0
2012-01-04 15:50:00,48.14,48.2,48.12,48.17,76500.0,26.8448,26.8782,26.8336,26.8615,76500.0
2012-01-04 15:55:00,48.17,48.2,48.02,48.2,249000.0,26.8615,26.8782,26.7779,26.8782,249000.0
2012-01-05 09:30:00,47.99,48.09,47.91,47.97,75500.0,26.7611,26.8169,26.7165,26.75,75500.0
2012-01-05 09:35:00,47.97,47.98,47.77,47.77,66000.0,26.75,26.7556,26.6385,26.6385,66000.0
2012-01-05 09:40:00,47.76,47.83,47.59,47.6,80000.0,26.6329,26.6719,26.5381,26.5437,80000.0
2012-01-05 09:45:00,47.61,47.68,47.6,47.62,28500.0,26.5492,26.5883,26.5437,26.5548,28500.0
2012-01-05 09:50:00,47.65,47.75,47.53,47.53,144000.0,26.5715,26.6273,26.5046,26.5046,144000.0
2012-01-05 09:55:00,47.53,47.55,47.35,47.42,155500.0,26.5046,26.5158,26.4043,26.4433,155500.0
2012-01-05 10:00:00,47.44,47.51,47.32,47.46,86000.0,26.4544,26.4935,26.3875,26.4656,86000.0
2012-01-05 10:05:00,47.46,47.6,47.45,47.59,79500.0,26.4656,26.5437,26.46,26.5381,79500.0
2012-01-05 10:10:00,47.56,47.6,47.52,47.6,27500.0,26.5214,26.5437,26.4991,26.5437,27500.0
2012-01-05 10:15:00,47.59,47.75,47.59,47.67,118000.0,26.5381,26.6273,26.5381,26.5827,118000.0
2012-01-05 10:20:00,47.69,47.75,47.6,47.75,60500.0,26.5939,26.6273,26.5437,26.6273,60500.0
2012-01-05 10:25:00,47.75,47.84,47.72,47.8,17000.0,26.6273,26.6775,26.6106,26.6552,17000.0
2012-01-05 10:30:00,47.78,47.84,47.74,47.76,29500.0,26.644,26.6775,26.6217,26.6329,29500.0
2012-01-05 10:35:00,47.73,47.78,47.72,47.78,15500.0,26.6162,26.644,26.6106,26.644,15500.0
2012-01-05 10:40:00,47.78,47.8,47.74,47.76,34000.0,26.644,26.6552,26.6217,26.6329,34000.0
2012-01-05 10:45:00,47.75,47.83,47.72,47.72,35500.0,26.6273,26.6719,26.6106,26.6106,35500.0
2012-01-05 10:50:00,47.78,47.8,47.74,47.77,31500.0,26.644,26.6552,26.6217,26.6385,31500.0
2012-01-05 10:55:00,47.78,47.83,47.74,47.74,29500.0,26.644,26.6719,26.6217,26.6217,29500.0
2012-01-05 11:00:00,47.76,47.77,47.7,47.76,47500.0,26.6329,26.6385,26.5994,26.6329,47500.0
2012-01-05 11:05:00,47.75,47.8,47.75,47.78,84500.0,26.6273,26.6552,26.6273,26.644,84500.0
2012-01-05 11:10:00,47.8,47.8,47.76,47.78,55000.0,26.6552,26.6552,26.6329,26.644,55000.0
2012-01-05 11:15:00,47.78,47.84,47.76,47.8,31000.0,26.644,26.6775,26.6329,26.6552,31000.0
2012-01-05 11:20:00,47.78,47.88,47.76,47.86,30000.0,26.644,26.6998,26.6329,26.6886,30000.0
2012-01-05 11:25:00,47.82,47.82,47.75,47.8,107500.0,26.6663,26.6663,26.6273,26.6552,107500.0
2012-01-05 11:30:00,47.8,47.82,47.76,47.76,46500.0,26.6552,26.6663,26.6329,26.6329,46500.0
2012-01-05 11:35:00,47.77,47.8,47.76,47.8,18500.0,26.6385,26.6552,26.6329,26.6552,18500.0
2012-01-05 11:40:00,47.78,47.95,47.78,47.95,27500.0,26.644,26.7388,26.644,26.7388,27500.0
2012-01-05 11:45:00,47.95,47.97,47.91,47.91,21500.0,26.7388,26.75,26.7165,26.7165,21500.0
2012-01-05 11:50:00,47.94,47.94,47.82,47.82,27500.0,26.7333,26.7333,26.6663,26.6663,27500.0
2012-01-05 11:55:00,47.82,47.96,47.82,47.96,15500.0,26.6663,26.7444,26.6663,26.7444,15500.0
2012-01-05 12:00:00,47.97,48.0,47.93,47.94,28500.0,26.75,26.7667,26.7277,26.7333,28500.0
2012-01-05 12:05:00,47.98,48.0,47.93,48.0,21000.0,26.7556,26.7667,26.7277,26.7667,21000.0
2012-01-05 12:10:00,48.0,48.04,48.0,48.0,20500.0,26.7667,26.789,26.7667,26.7667,20500.0
2012-01-05 12:15:00,48.01,48.16,48.0,48.12,25500.0,26.7723,26.8559,26.7667,26.8336,25500.0
2012-01-05 12:20:00,48.16,48.16,48.05,48.09,30000.0,26.8559,26.8559,26.7946,26.8169,30000.0
2012-01-05 12:25:00,48.13,48.19,48.13,48.17,18000.0,26.8392,26.8727,26.8392,26.8615,18000.0
2012-01-05 12:30:00,48.17,48.2,48.12,48.12,14000.0,26.8615,26.8782,26.8336,26.8336,14000.0
2012-01-05 12:35:00,48.09,48.1,47.98,47.98,41500.0,26.8169,26.8225,26.7556,26.7556,41500.0
2012-01-05 12:40:00,47.98,48.09,47.98,47.99,26000.0,26.7556,26.8169,26.7556,26.7611,26000.0
2012-01-05 12:45:00,48.02,48.11,47.95,47.95,72500.0,26.7779,26.8281,26.7388,26.7388,72500.0
2012-01-05 12:50:00,47.98,47.99,47.92,47.99,19000.0,26.7556,26.7611,26.7221,26.7611,19000.0
2012-01-05 12:55:00,48.0,48.06,47.94,47.96,22000.0,26.7667,26.8002,26.7333,26.7444,22000.0
2012-01-05 13:00:00,47.99,48.02,47.92,48.02,28500.0,26.7611,26.7779,26.7221,26.7779,28500.0
2012-01-05 13:05:00,48.0,48.07,47.98,48.02,32000.0,26.7667,26.8058,26.7556,26.7779,32000.0
2012-01-05 13:10:00,48.03,48.05,47.98,48.0,15500.0,26.7834,26.7946,26.7556,26.7667,15500.0
2012-01-05 13:15:00,47.97,48.0,47.97,47.98,5500.0,26.75,26.7667,26.75,26.7556,5500.0
2012-01-05 13:20:00,48.0,48.1,48.0,48.04,65000.0,26.7667,26.8225,26.7667,26.789,65000.0
2012-01-05 13:25:00,48.04,48.13,48.02,48.06,58000.0,26.789,26.8392,26.7779,26.8002,58000.0
2012-01-05 13:30:00,48.06,48.16,48.05,48.14,37500.0,26.8002,26.8559,26.7946,26.8448,37500.0
2012-01-05 13:35:00,48.13,48.15,48.02,48.04,20500.0,26.8392,26.8504,26.7779,26.789,20500.0
2012-01-05 13:40:00,48.07,48.15,48.04,48.05,21500.0,26.8058,26.8504,26.789,26.7946,21500.0
2012-01-05 13:45:00,48.0,48.06,47.95,47.96,37500.0,26.7667,26.8002,26.7388,26.7444,37500.0
2012-01-05 13:50:00,47.98,48.0,47.95,47.97,23500.0,26.7556,26.7667,26.7388,26.75,23500.0
2012-01-05 13:55:00,47.98,48.0,47.86,47.86,52000.0,26.7556,26.7667,26.6886,26.6886,52000.0
2012-01-05 14:00:00,47.89,47.93,47.83,47.87,34500.0,26.7054,26.7277,26.6719,26.6942,34500.0
2012-01-05 14:05:00,47.89,47.95,47.87,47.91,30500.0,26.7054,26.7388,26.6942,26.7165,30500.0
2012-01-05 14:10:00,47.89,47.92,47.87,47.91,28000.0,26.7054,26.7221,26.6942,26.7165,28000.0
2012-01-05 14:15:00,47.91,47.91,47.86,47.89,37000.0,26.7165,26.7165,26.6886,26.7054,37000.0
2012-01-05 14:20:00,47.87,47.9,47.86,47.89,21500.0,26.6942,26.711,26.6886,26.7054,21500.0
2012-01-05 14:25:00,47.89,47.89,47.81,47.81,59500.0,26.7054,26.7054,26.6608,26.6608,59500.0
2012-01-05 14:30:00,47.87,47.89,47.84,47.86,11500.0,26.6942,26.7054,26.6775,26.6886,11500.0
2012-01-05 14:35:00,47.87,47.88,47.84,47.86,11000.0,26.6942,26.6998,26.6775,26.6886,11000.0
2012-01-05 14:40:00,47.86,47.89,47.83,47.86,18500.0,26.6886,26.7054,26.6719,26.6886,18500.0
2012-01-05 14:45:00,47.84,47.92,47.82,47.89,18500.0,26.6775,26.7221,26.6663,26.7054,18500.0
2012-01-05 14:50:00,47.88,47.88,47.8,47.8,22000.0,26.6998,26.6998,26.6552,26.6552,22000.0
2012-01-05 14:55:00,47.8,47.83,47.8,47.8,22000.0,26.6552,26.6719,26.6552,26.6552,22000.0
2012-01-05 15:00:00,47.79,47.9,47.73,47.86,44500.0,26.6496,26.711,26.6162,26.6886,44500.0
2012-01-05 15:05:00,47.86,47.86,47.78,47.8,30500.0,26.6886,26.6886,26.644,26.6552,30500.0
2012-01-05 15:10:00,47.81,47.82,47.68,47.71,37500.0,26.6608,26.6663,26.5883,26.605,37500.0
2012-01-05 15:15:00,47.71,47.75,47.68,47.75,48500.0,26.605,26.6273,26.5883,26.6273,48500.0
2012-01-05 15:20:00,47.72,47.77,47.62,47.63,124500.0,26.6106,26.6385,26.5548,26.5604,124500.0
2012-01-05 15:25:00,47.63,47.68,47.62,47.63,87500.0,26.5604,26.5883,26.5548,26.5604,87500.0
2012-01-05 15:30:00,47.62,47.66,47.61,47.61,53000.0,26.5548,26.5771,26.5492,26.5492,53000.0
2012-01-05 15:35:00,47.62,47.69,47.61,47.66,64500.0,26.5548,26.5939,26.5492,26.5771,64500.0
2012-01-05 15:40:00,47.67,47.77,47.66,47.71,49000.0,26.5827,26.6385,26.5771,26.605,49000.0
2012-01-05 15:45:00,47.74,47.79,47.67,47.75,66500.0,26.6217,26.6496,26.5827,26.6273,66500.0
2012-01-05 15:50:00,47.75,47.78,47.71,47.77,92000.0,26.6273,26.644,26.605,26.6385,92000.0
2012-01-05 15:55:00,47.76,47.81,47.7,47.7,180500.0,26.6329,26.6608,26.5994,26.5994,180500.0
2012-01-06 09:30:00,47.08,47.2,46.72,46.81,393000.0,26.2537,26.3206,26.0529,26.1031,393000.0
2012-01-06 09:35:00,46.8,46.92,46.75,46.75,199500.0,26.0976,26.1645,26.0697,26.0697,199500.0
2012-01-06 09:40:00,46.75,46.77,46.42,46.51,245000.0,26.0697,26.0808,25.8856,25.9358,245000.0
2012-01-06 09:45:00,46.54,46.55,46.1,46.11,148500.0,25.9526,25.9581,25.7072,25.7128,148500.0
2012-01-06 09:50:00,46.14,46.18,45.91,45.97,257500.0,25.7295,25.7518,25.6013,25.6347,257500.0
2012-01-06 09:55:00,45.97,46.03,45.91,46.0,248000.0,25.6347,25.6682,25.6013,25.6514,248000.0
2012-01-06 10:00:00,45.99,46.3,45.98,46.3,264500.0,25.6459,25.8187,25.6403,25.8187,264500.0
2012-01-06 10:05:00,46.3,46.4,46.2,46.4,255500.0,25.8187,25.8745,25.763,25.8745,255500.0
2012-01-06 10:10:00,46.4,46.69,46.4,46.68,224500.0,25.8745,26.0362,25.8745,26.0306,224500.0
2012-01-06 10:15:00,46.67,46.69,46.44,46.54,128000.0,26.0251,26.0362,25.8968,25.9526,128000.0
2012-01-06 10:20:00,46.54,46.57,46.4,46.46,121500.0,25.9526,25.9693,25.8745,25.908,121500.0
2012-01-06 10:25:00,46.48,46.55,46.45,46.45,94000.0,25.9191,25.9581,25.9024,25.9024,94000.0
2012-01-06 10:30:00,46.5,46.5,46.36,46.42,82500.0,25.9303,25.9303,25.8522,25.8856,82500.0
2012-01-06 10:35:00,46.44,46.47,46.37,46.47,45500.0,25.8968,25.9135,25.8578,25.9135,45500.0
2012-01-06 10:40:00,46.47,46.62,46.44,46.61,169500.0,25.9135,25.9972,25.8968,25.9916,169500.0
2012-01-06 10:45:00,46.61,46.63,46.52,46.56,94000.0,25.9916,26.0028,25.9414,25.9637,94000.0
2012-01-06 10:50:00,46.56,46.61,46.56,46.56,39500.0,25.9637,25.9916,25.9637,25.9637,39500.0
2012-01-06 10:55:00,46.6,46.6,46.55,46.57,215500.0,25.986,25.986,25.9581,25.9693,215500.0
2012-01-06 11:00:00,46.56,46.56,46.35,46.38,129000.0,25.9637,25.9637,25.8466,25.8633,129000.0
2012-01-06 11:05:00,46.37,46.41,46.32,46.32,56500.0,25.8578,25.8801,25.8299,25.8299,56500.0
2012-01-06 11:10:00,46.33,46.39,46.33,46.34,46000.0,25.8355,25.8689,25.8355,25.841,46000.0
2012-01-06 11:15:00,46.38,46.42,46.35,46.36,43500.0,25.8633,25.8856,25.8466,25.8522,43500.0
2012-01-06 11:20:00,46.36,46.45,46.36,46.45,32000.0,25.8522,25.9024,25.8522,25.9024,32000.0
2012-01-06 11:25:00,46.45,46.55,46.44,46.5,34500.0,25.9024,25.9581,25.8968,25.9303,34500.0
2012-01-06 11:30:00,46.51,46.6,46.48,46.6,63500.0,25.9358,25.986,25.9191,25.986,63500.0
2012-01-06 11:35:00,46.6,46.7,46.59,46.69,29000.0,25.986,26.0418,25.9804,26.0362,29000.0
2012-01-06 11:40:00,46.67,46.85,46.66,46.85,30500.0,26.0251,26.1254,26.0195,26.1254,30500.0
2012-01-06 11:45:00,46.83,46.89,46.83,46.85,28000.0,26.1143,26.1477,26.1143,26.1254,28000.0
2012-01-06 11:50:00,46.85,46.87,46.71,46.76,23500.0,26.1254,26.1366,26.0474,26.0752,23500.0
2012-01-06 11:55:00,46.74,46.77,46.67,46.69,25000.0,26.0641,26.0808,26.0251,26.0362,25000.0
2012-01-06 12:00:00,46.7,46.82,46.7,46.8,28500.0,26.0418,26.1087,26.0418,26.0976,28500.0
2012-01-06 12:05:00,46.81,46.9,46.81,46.83,34500.0,26.1031,26.1533,26.1031,26.1143,34500.0
2012-01-06 12:10:00,46.84,46.88,46.8,46.83,15000.0,26.1199,26.1422,26.0976,26.1143,15000.0
2012-01-06 12:15:00,46.81,46.87,46.78,46.8,22000.0,26.1031,26.1366,26.0864,26.0976,22000.0
2012-01-06 12:20:00,46.81,46.86,46.81,46.83,21000.0,26.1031,26.131,26.1031,26.1143,21000.0
2012-01-06 12:25:00,46.81,46.92,46.8,46.9,28500.0,26.1031,26.1645,26.0976,26.1533,28500.0
2012-01-06 12:30:00,46.89,46.95,46.87,46.94,34500.0,26.1477,26.1812,26.1366,26.1756,34500.0
2012-01-06 12:35:00,46.94,47.0,46.94,46.95,31500.0,26.1756,26.2091,26.1756,26.1812,31500.0
2012-01-06 12:40:00,46.93,46.94,46.9,46.92,14000.0,26.17,26.1756,26.1533,26.1645,14000.0
2012-01-06 12:45:00,46.88,46.91,46.77,46.78,34000.0,26.1422,26.1589,26.0808,26.0864,34000.0
2012-01-06 12:50:00,46.79,46.8,46.76,46.77,17000.0,26.092,26.0976,26.0752,26.0808,17000.0
2012-01-06 12:55:00,46.77,46.78,46.7,46.74,12500.0,26.0808,26.0864,26.0418,26.0641,12500.0
2012-01-06 13:00:00,46.76,46.78,46.76,46.76,8500.0,26.0752,26.0864,26.0752,26.0752,8500.0
2012-01-06 13:05:00,46.79,46.79,46.72,46.72,6500.0,26.092,26.092,26.0529,26.0529,6500.0
2012-01-06 13:10:00,46.73,46.75,46.68,46.7,22000.0,26.0585,26.0697,26.0306,26.0418,22000.0
2012-01-06 13:15:00,46.69,46.76,46.69,46.71,9500.0,26.0362,26.0752,26.0362,26.0474,9500.0
2012-01-06 13:20:00,46.72,46.72,46.66,46.68,8500.0,26.0529,26.0529,26.0195,26.0306,8500.0
2012-01-06 13:25:00,46.7,46.7,46.63,46.66,23000.0,26.0418,26.0418,26.0028,26.0195,23000.0
2012-01-06 13:30:00,46.68,46.74,46.65,46.67,18000.0,26.0306,26.0641,26.0139,26.0251,18000.0
2012-01-06 13:35:00,46.68,46.72,46.66,46.72,7000.0,26.0306,26.0529,26.0195,26.0529,7000.0
2012-01-06 13:40:00,46.75,46.75,46.67,46.67,28500.0,26.0697,26.0697,26.0251,26.0251,28500.0
2012-01-06 13:45:00,46.68,46.69,46.6,46.61,29000.0,26.0306,26.0362,25.986,25.9916,29000.0
2012-01-06 13:50:00,46.61,46.65,46.6,46.62,23000.0,25.9916,26.0139,25.986,25.9972,23000.0
2012-01-06 13:55:00,46.63,46.67,46.6,46.63,44500.0,26.0028,26.0251,25.986,26.0028,44500.0
2012-01-06 14:00:00,46.64,46.67,46.6,46.62,16500.0,26.0083,26.0251,25.986,25.9972,16500.0
2012-01-06 14:05:00,46.6,46.66,46.6,46.63,16000.0,25.986,26.0195,25.986,26.0028,16000.0
2012-01-06 14:10:00,46.63,46.69,46.6,46.68,56000.0,26.0028,26.0362,25.986,26.0306,56000.0
2012-01-06 14:15:00,46.65,46.67,46.63,46.64,13500.0,26.0139,26.0251,26.0028,26.0083,13500.0
2012-01-06 14:20:00,46.67,46.7,46.66,46.7,57000.0,26.0251,26.0418,26.0195,26.0418,57000.0
2012-01-06 14:25:00,46.7,46.72,46.63,46.72,24000.0,26.0418,26.0529,26.0028,26.0529,24000.0
2012-01-06 14:30:00,46.71,46.73,46.65,46.65,15000.0,26.0474,26.0585,26.0139,26.0139,15000.0
2012-01-06 14:35:00,46.64,46.71,46.62,46.67,31500.0,26.0083,26.0474,25.9972,26.0251,31500.0
2012-01-06 14:40:00,46.64,46.67,46.6,46.6,40500.0,26.0083,26.0251,25.986,25.986,40500.0
2012-01-06 14:45:00,46.63,46.69,46.6,46.69,63000.0,26.0028,26.0362,25.986,26.0362,63000.0
2012-01-06 14:50:00,46.66,46.72,46.65,46.72,19000.0,26.0195,26.0529,26.0139,26.0529,19000.0
2012-01-06 14:55:00,46.72,46.73,46.67,46.7,20000.0,26.0529,26.0585,26.0251,26.0418,20000.0
2012-01-06 15:00:00,46.69,46.8,46.69,46.79,26000.0,26.0362,26.0976,26.0362,26.092,26000.0
2012-01-06 15:05:00,46.78,46.82,46.75,46.8,48000.0,26.0864,26.1087,26.0697,26.0976,48000.0
2012-01-06 15:10:00,46.81,46.82,46.79,46.81,37000.0,26.1031,26.1087,26.092,26.1031,37000.0
2012-01-06 15:15:00,46.81,46.85,46.8,46.84,71000.0,26.1031,26.1254,26.0976,26.1199,71000.0
2012-01-06 15:20:00,46.84,46.87,46.82,46.84,35500.0,26.1199,26.1366,26.1087,26.1199,35500.0
2012-01-06 15:25:00,46.84,46.85,46.66,46.69,148000.0,26.1199,26.1254,26.0195,26.0362,148000.0
2012-01-06 15:30:00,46.68,46.69,46.62,46.65,36000.0,26.0306,26.0362,25.9972,26.0139,36000.0
2012-01-06 15:35:00,46.66,46.77,46.65,46.67,64500.0,26.0195,26.0808,26.0139,26.0251,64500.0
2012-01-06 15:40:00,46.68,46.72,46.6,46.6,71000.0,26.0306,26.0529,25.986,25.986,71000.0
2012-01-06 15:45:00,46.65,46.65,46.52,46.57,70000.0,26.0139,26.0139,25.9414,25.9693,70000.0
2012-01-06 15:50:00,46.57,46.82,46.57,46.81,159000.0,25.9693,26.1087,25.9693,26.1031,159000.0
2012-01-06 15:55:00,46.8,46.86,46.76,46.8,317000.0,26.0976,26.131,26.0752,26.0976,317000.0
2012-01-09 09:30:00,46.47,47.09,46.05,46.24,217000.0,25.9135,26.2593,25.6793,25.7853,217000.0
2012-01-09 09:35:00,46.2,46.4,46.2,46.3,84500.0,25.763,25.8745,25.763,25.8187,84500.0
2012-01-09 09:40:00,46.26,46.32,46.16,46.2,143000.0,25.7964,25.8299,25.7407,25.763,143000.0
2012-01-09 09:45:00,46.2,46.22,45.9,45.92,236500.0,25.763,25.7741,25.5957,25.6068,236500.0
2012-01-09 09:50:00,45.94,46.14,45.91,46.04,200000.0,25.618,25.7295,25.6013,25.6737,200000.0
2012-01-09 09:55:00,46.02,46.07,45.97,46.01,87500.0,25.6626,25.6905,25.6347,25.657,87500.0
2012-01-09 10:00:00,45.99,46.07,45.95,45.98,124000.0,25.6459,25.6905,25.6236,25.6403,124000.0
2012-01-09 10:05:00,45.95,45.98,45.86,45.86,99000.0,25.6236,25.6403,25.5734,25.5734,99000.0
2012-01-09 10:10:00,45.85,45.88,45.78,45.83,104000.0,25.5678,25.5845,25.5288,25.5566,104000.0
2012-01-09 10:15:00,45.81,45.87,45.79,45.81,99000.0,25.5455,25.5789,25.5343,25.5455,99000.0
2012-01-09 10:20:00,45.81,45.82,45.76,45.76,95500.0,25.5455,25.5511,25.5176,25.5176,95500.0
2012-01-09 10:25:00,45.77,45.87,45.7,45.78,112500.0,25.5232,25.5789,25.4841,25.5288,112500.0
2012-01-09 10:30:00,45.79,45.79,45.7,45.71,116500.0,25.5343,25.5343,25.4841,25.4897,116500.0
2012-01-09 10:35:00,45.71,45.8,45.7,45.72,125500.0,25.4897,25.5399,25.4841,25.4953,125500.0
2012-01-09 10:40:00,45.74,45.74,45.55,45.59,181500.0,25.5065,25.5065,25.4005,25.4228,181500.0
2012-01-09 10:45:00,45.59,45.59,45.48,45.54,154500.0,25.4228,25.4228,25.3615,25.3949,154500.0
2012-01-09 10:50:00,45.53,45.85,45.53,45.8,104000.0,25.3893,25.5678,25.3893,25.5399,104000.0
2012-01-09 10:55:00,45.8,45.8,45.57,45.57,74000.0,25.5399,25.5399,25.4117,25.4117,74000.0
2012-01-09 11:00:00,45.54,45.64,45.5,45.54,40500.0,25.3949,25.4507,25.3726,25.3949,40500.0
2012-01-09 11:05:00,45.56,45.7,45.51,45.7,26500.0,25.4061,25.4841,25.3782,25.4841,26500.0
2012-01-09 11:10:00,45.7,45.77,45.68,45.72,58500.0,25.4841,25.5232,25.473,25.4953,58500.0
2012-01-09 11:15:00,45.71,45.8,45.7,45.72,55000.0,25.4897,25.5399,25.4841,25.4953,55000.0
2012-01-09 11:20:00,45.7,45.71,45.62,45.62,68500.0,25.4841,25.4897,25.4395,25.4395,68500.0
2012-01-09 11:25:00,45.65,45.73,45.65,45.66,47000.0,25.4563,25.5009,25.4563,25.4618,47000.0
2012-01-09 11:30:00,45.66,45.71,45.66,45.66,13000.0,25.4618,25.4897,25.4618,25.4618,13000.0
2012-01-09 11:35:00,45.63,45.72,45.63,45.7,30000.0,25.4451,25.4953,25.4451,25.4841,30000.0
2012-01-09 11:40:00,45.71,45.71,45.57,45.7,65500.0,25.4897,25.4897,25.4117,25.4841,65500.0
2012-01-09 11:45:00,45.67,45.73,45.66,45.69,39500.0,25.4674,25.5009,25.4618,25.4786,39500.0
2012-01-09 11:50:00,45.72,45.73,45.66,45.73,15000.0,25.4953,25.5009,25.4618,25.5009,15000.0
2012-01-09 11:55:00,45.72,45.78,45.62,45.64,64000.0,25.4953,25.5288,25.4395,25.4507,64000.0
2012-01-09 12:00:00,45.64,45.66,45.61,45.62,16000.0,25.4507,25.4618,25.434,25.4395,16000.0
2012-01-09 12:05:00,45.66,45.77,45.63,45.7,95500.0,25.4618,25.5232,25.4451,25.4841,95500.0
2012-01-09 12:10:00,45.71,45.72,45.56,45.56,74000.0,25.4897,25.4953,25.4061,25.4061,74000.0
2012-01-09 12:15:00,45.55,45.56,45.35,45.37,63500.0,25.4005,25.4061,25.289,25.3001,63500.0
2012-01-09 12:20:00,45.37,45.4,45.32,45.37,64000.0,25.3001,25.3169,25.2722,25.3001,64000.0
2012-01-09 12:25:00,45.33,45.4,45.32,45.39,55500.0,25.2778,25.3169,25.2722,25.3113,55500.0
2012-01-09 12:30:00,45.38,45.51,45.37,45.42,45000.0,25.3057,25.3782,25.3001,25.328,45000.0
2012-01-09 12:35:00,45.42,45.45,45.3,45.33,47000.0,25.328,25.3447,25.2611,25.2778,47000.0
2012-01-09 12:40:00,45.32,45.34,45.21,45.28,58000.0,25.2722,25.2834,25.2109,25.2499,58000.0
2012-01-09 12:45:00,45.23,45.32,45.22,45.31,15500.0,25.2221,25.2722,25.2165,25.2667,15500.0
2012-01-09 12:50:00,45.31,45.49,45.31,45.42,81500.0,25.2667,25.367,25.2667,25.328,81500.0
2012-01-09 12:55:00,45.42,45.49,45.41,45.48,23000.0,25.328,25.367,25.3224,25.3615,23000.0
2012-01-09 13:00:00,45.49,45.54,45.46,45.51,27000.0,25.367,25.3949,25.3503,25.3782,27000.0
2012-01-09 13:05:00,45.52,45.52,45.39,45.42,32500.0,25.3838,25.3838,25.3113,25.328,32500.0
2012-01-09 13:10:00,45.46,45.56,45.42,45.56,40500.0,25.3503,25.4061,25.328,25.4061,40500.0
2012-01-09 13:15:00,45.56,45.58,45.52,45.53,19000.0,25.4061,25.4172,25.3838,25.3893,19000.0
2012-01-09 13:20:00,45.49,45.54,45.49,45.53,9500.0,25.367,25.3949,25.367,25.3893,9500.0
2012-01-09 13:25:00,45.53,45.64,45.31,45.43,190000.0,25.3893,25.4507,25.2667,25.3336,190000.0
2012-01-09 13:30:00,45.49,45.75,45.48,45.75,164000.0,25.367,25.512,25.3615,25.512,164000.0
2012-01-09 13:35:00,45.75,45.8,45.46,45.53,133500.0,25.512,25.5399,25.3503,25.3893,133500.0
2012-01-09 13:40:00,45.5,45.53,45.36,45.37,89000.0,25.3726,25.3893,25.2945,25.3001,89000.0
2012-01-09 13:45:00,45.4,45.43,45.35,45.39,51500.0,25.3169,25.3336,25.289,25.3113,51500.0
2012-01-09 13:50:00,45.41,45.43,45.37,45.43,67000.0,25.3224,25.3336,25.3001,25.3336,67000.0
2012-01-09 13:55:00,45.39,45.46,45.35,45.38,64500.0,25.3113,25.3503,25.289,25.3057,64500.0
2012-01-09 14:00:00,45.37,45.42,45.35,45.37,74500.0,25.3001,25.328,25.289,25.3001,74500.0
2012-01-09 14:05:00,45.36,45.37,45.27,45.32,75500.0,25.2945,25.3001,25.2444,25.2722,75500.0
2012-01-09 14:10:00,45.31,45.4,45.31,45.37,65500.0,25.2667,25.3169,25.2667,25.3001,65500.0
2012-01-09 14:15:00,45.37,45.43,45.37,45.41,126500.0,25.3001,25.3336,25.3001,25.3224,126500.0
2012-01-09 14:20:00,45.41,45.45,45.38,45.45,51000.0,25.3224,25.3447,25.3057,25.3447,51000.0
2012-01-09 14:25:00,45.43,45.53,45.4,45.53,114500.0,25.3336,25.3893,25.3169,25.3893,114500.0
2012-01-09 14:30:00,45.53,45.59,45.5,45.56,73000.0,25.3893,25.4228,25.3726,25.4061,73000.0
2012-01-09 14:35:00,45.56,45.59,45.5,45.53,57000.0,25.4061,25.4228,25.3726,25.3893,57000.0
2012-01-09 14:40:00,45.55,45.55,45.48,45.5,36500.0,25.4005,25.4005,25.3615,25.3726,36500.0
2012-01-09 14:45:00,45.48,45.5,45.45,45.48,76500.0,25.3615,25.3726,25.3447,25.3615,76500.0
2012-01-09 14:50:00,45.48,45.48,45.36,45.4,142500.0,25.3615,25.3615,25.2945,25.3169,142500.0
2012-01-09 14:55:00,45.4,45.44,45.38,45.4,48500.0,25.3169,25.3392,25.3057,25.3169,48500.0
2012-01-09 15:00:00,45.4,45.43,45.38,45.39,86000.0,25.3169,25.3336,25.3057,25.3113,86000.0
2012-01-09 15:05:00,45.39,45.42,45.38,45.4,74500.0,25.3113,25.328,25.3057,25.3169,74500.0
2012-01-09 15:10:00,45.39,45.42,45.38,45.41,80000.0,25.3113,25.328,25.3057,25.3224,80000.0
2012-01-09 15:15:00,45.4,45.41,45.37,45.39,89000.0,25.3169,25.3224,25.3001,25.3113,89000.0
2012-01-09 15:20:00,45.38,45.42,45.38,45.4,67500.0,25.3057,25.328,25.3057,25.3169,67500.0
2012-01-09 15:25:00,45.4,45.44,45.4,45.4,57500.0,25.3169,25.3392,25.3169,25.3169,57500.0
2012-01-09 15:30:00,45.4,45.46,45.4,45.46,61000.0,25.3169,25.3503,25.3169,25.3503,61000.0
2012-01-09 15:35:00,45.46,45.58,45.46,45.58,134000.0,25.3503,25.4172,25.3503,25.4172,134000.0
2012-01-09 15:40:00,45.58,45.58,45.45,45.48,116500.0,25.4172,25.4172,25.3447,25.3615,116500.0
2012-01-09 15:45:00,45.44,45.51,45.42,45.43,164500.0,25.3392,25.3782,25.328,25.3336,164500.0
2012-01-09 15:50:00,45.43,45.5,45.43,45.45,177500.0,25.3336,25.3726,25.3336,25.3447,177500.0
2012-01-09 15:55:00,45.43,45.67,45.42,45.64,270000.0,25.3336,25.4674,25.328,25.4507,270000.0
2012-01-10 09:30:00,45.85,45.99,45.6,45.65,131000.0,25.5678,25.6459,25.4284,25.4563,131000.0
2012-01-10 09:35:00,45.65,45.83,45.6,45.8,99000.0,25.4563,25.5566,25.4284,25.5399,99000.0
2012-01-10 09:40:00,45.86,45.93,45.7,45.73,82500.0,25.5734,25.6124,25.4841,25.5009,82500.0
2012-01-10 09:45:00,45.71,45.93,45.69,45.92,84500.0,25.4897,25.6124,25.4786,25.6068,84500.0
2012-01-10 09:50:00,45.9,46.07,45.9,45.92,131500.0,25.5957,25.6905,25.5957,25.6068,131500.0
2012-01-10 09:55:00,45.96,46.06,45.95,45.99,63000.0,25.6291,25.6849,25.6236,25.6459,63000.0
2012-01-10 10:00:00,45.99,46.07,45.98,46.0,82000.0,25.6459,25.6905,25.6403,25.6514,82000.0
2012-01-10 10:05:00,45.98,46.01,45.84,45.88,71000.0,25.6403,25.657,25.5622,25.5845,71000.0
2012-01-10 10:10:00,45.85,45.89,45.8,45.84,96500.0,25.5678,25.5901,25.5399,25.5622,96500.0
2012-01-10 10:15:00,45.81,45.83,45.74,45.83,39500.0,25.5455,25.5566,25.5065,25.5566,39500.0
2012-01-10 10:20:00,45.8,45.86,45.8,45.86,21500.0,25.5399,25.5734,25.5399,25.5734,21500.0
2012-01-10 10:25:00,45.84,45.95,45.84,45.92,48500.0,25.5622,25.6236,25.5622,25.6068,48500.0
2012-01-10 10:30:00,45.93,45.93,45.78,45.78,26000.0,25.6124,25.6124,25.5288,25.5288,26000.0
2012-01-10 10:35:00,45.78,45.88,45.77,45.77,47000.0,25.5288,25.5845,25.5232,25.5232,47000.0
2012-01-10 10:40:00,45.77,45.82,45.77,45.8,28000.0,25.5232,25.5511,25.5232,25.5399,28000.0
2012-01-10 10:45:00,45.82,45.86,45.78,45.84,20500.0,25.5511,25.5734,25.5288,25.5622,20500.0
2012-01-10 10:50:00,45.83,45.84,45.78,45.78,29000.0,25.5566,25.5622,25.5288,25.5288,29000.0
2012-01-10 10:55:00,45.76,45.83,45.76,45.78,28500.0,25.5176,25.5566,25.5176,25.5288,28500.0
2012-01-10 11:00:00,45.82,45.86,45.77,45.79,19000.0,25.5511,25.5734,25.5232,25.5343,19000.0
2012-01-10 11:05:00,45.77,45.8,45.74,45.79,51000.0,25.5232,25.5399,25.5065,25.5343,51000.0
2012-01-10 11:10:00,45.79,45.87,45.7,45.74,133000.0,25.5343,25.5789,25.4841,25.5065,133000.0
2012-01-10 11:15:00,45.71,45.71,45.62,45.62,93500.0,25.4897,25.4897,25.4395,25.4395,93500.0
2012-01-10 11:20:00,45.66,45.68,45.41,45.44,113000.0,25.4618,25.473,25.3224,25.3392,113000.0
2012-01-10 11:25:00,45.44,45.54,45.44,45.48,53000.0,25.3392,25.3949,25.3392,25.3615,53000.0
2012-01-10 11:30:00,45.5,45.6,45.48,45.59,142000.0,25.3726,25.4284,25.3615,25.4228,142000.0
2012-01-10 11:35:00,45.6,45.61,45.57,45.6,263500.0,25.4284,25.434,25.4117,25.4284,263500.0
2012-01-10 11:40:00,45.59,45.6,45.4,45.45,41000.0,25.4228,25.4284,25.3169,25.3447,41000.0
2012-01-10 11:45:00,45.45,45.51,45.45,45.48,20000.0,25.3447,25.3782,25.3447,25.3615,20000.0
2012-01-10 11:50:00,45.47,45.59,45.47,45.57,17000.0,25.3559,25.4228,25.3559,25.4117,17000.0
2012-01-10 11:55:00,45.55,45.55,45.36,45.45,111000.0,25.4005,25.4005,25.2945,25.3447,111000.0
2012-01-10 12:00:00,45.44,45.51,45.44,45.51,35000.0,25.3392,25.3782,25.3392,25.3782,35000.0
2012-01-10 12:05:00,45.55,45.6,45.49,45.51,81000.0,25.4005,25.4284,25.367,25.3782,81000.0
2012-01-10 12:10:00,45.52,45.54,45.46,45.46,23500.0,25.3838,25.3949,25.3503,25.3503,23500.0
2012-01-10 12:15:00,45.46,45.46,45.4,45.4,68000.0,25.3503,25.3503,25.3169,25.3169,68000.0
2012-01-10 12:20:00,45.4,45.42,45.38,45.4,59500.0,25.3169,25.328,25.3057,25.3169,59500.0
2012-01-10 12:25:00,45.4,45.45,45.38,45.41,32000.0,25.3169,25.3447,25.3057,25.3224,32000.0
2012-01-10 12:30:00,45.41,45.44,45.39,45.44,46500.0,25.3224,25.3392,25.3113,25.3392,46500.0
2012-01-10 12:35:00,45.45,45.46,45.4,45.42,14500.0,25.3447,25.3503,25.3169,25.328,14500.0
2012-01-10 12:40:00,45.42,45.47,45.39,45.47,35000.0,25.328,25.3559,25.3113,25.3559,35000.0
2012-01-10 12:45:00,45.47,45.51,45.45,45.49,16000.0,25.3559,25.3782,25.3447,25.367,16000.0
2012-01-10 12:50:00,45.49,45.53,45.49,45.52,22500.0,25.367,25.3893,25.367,25.3838,22500.0
2012-01-10 12:55:00,45.55,45.58,45.55,45.55,13500.0,25.4005,25.4172,25.4005,25.4005,13500.0
2012-01-10 13:00:00,45.55,45.58,45.53,45.55,33000.0,25.4005,25.4172,25.3893,25.4005,33000.0
2012-01-10 13:05:00,45.53,45.58,45.53,45.58,14000.0,25.3893,25.4172,25.3893,25.4172,14000.0
2012-01-10 13:10:00,45.55,45.55,45.51,45.52,15000.0,25.4005,25.4005,25.3782,25.3838,15000.0
2012-01-10 13:15:00,45.51,45.57,45.51,45.57,17000.0,25.3782,25.4117,25.3782,25.4117,17000.0
2012-01-10 13:20:00,45.55,45.57,45.52,45.54,15500.0,25.4005,25.4117,25.3838,25.3949,15500.0
2012-01-10 13:25:00,45.55,45.56,45.5,45.51,70000.0,25.4005,25.4061,25.3726,25.3782,70000.0
2012-01-10 13:30:00,45.5,45.56,45.47,45.56,29000.0,25.3726,25.4061,25.3559,25.4061,29000.0
2012-01-10 13:35:00,45.57,45.59,45.53,45.59,15500.0,25.4117,25.4228,25.3893,25.4228,15500.0
2012-01-10 13:40:00,45.55,45.6,45.55,45.58,23500.0,25.4005,25.4284,25.4005,25.4172,23500.0
2012-01-10 13:45:00,45.58,45.58,45.53,45.57,17500.0,25.4172,25.4172,25.3893,25.4117,17500.0
2012-01-10 13:50:00,45.53,45.58,45.53,45.56,14500.0,25.3893,25.4172,25.3893,25.4061,14500.0
2012-01-10 13:55:00,45.56,45.62,45.55,45.61,193500.0,25.4061,25.4395,25.4005,25.434,193500.0
2012-01-10 14:00:00,45.59,45.6,45.54,45.57,35500.0,25.4228,25.4284,25.3949,25.4117,35500.0
2012-01-10 14:05:00,45.56,45.59,45.55,45.57,21500.0,25.4061,25.4228,25.4005,25.4117,21500.0
2012-01-10 14:10:00,45.58,45.6,45.57,45.58,50500.0,25.4172,25.4284,25.4117,25.4172,50500.0
2012-01-10 14:15:00,45.57,45.61,45.54,45.56,67000.0,25.4117,25.434,25.3949,25.4061,67000.0
2012-01-10 14:20:00,45.54,45.56,45.5,45.52,36000.0,25.3949,25.4061,25.3726,25.3838,36000.0
2012-01-10 14:25:00,45.51,45.53,45.45,45.45,40500.0,25.3782,25.3893,25.3447,25.3447,40500.0
2012-01-10 14:30:00,45.47,45.47,45.38,45.39,61000.0,25.3559,25.3559,25.3057,25.3113,61000.0
2012-01-10 14:35:00,45.4,45.49,45.39,45.46,30000.0,25.3169,25.367,25.3113,25.3503,30000.0
2012-01-10 14:40:00,45.45,45.48,45.45,45.48,28000.0,25.3447,25.3615,25.3447,25.3615,28000.0
2012-01-10 14:45:00,45.48,45.52,45.46,45.49,36500.0,25.3615,25.3838,25.3503,25.367,36500.0
2012-01-10 14:50:00,45.48,45.54,45.46,45.54,31000.0,25.3615,25.3949,25.3503,25.3949,31000.0
2012-01-10 14:55:00,45.53,45.62,45.53,45.6,27000.0,25.3893,25.4395,25.3893,25.4284,27000.0
2012-01-10 15:00:00,45.62,45.64,45.58,45.59,69500.0,25.4395,25.4507,25.4172,25.4228,69500.0
2012-01-10 15:05:00,45.57,45.6,45.55,45.59,23000.0,25.4117,25.4284,25.4005,25.4228,23000.0
2012-01-10 15:10:00,45.58,45.59,45.55,45.56,35500.0,25.4172,25.4228,25.4005,25.4061,35500.0
2012-01-10 15:15:00,45.59,45.59,45.54,45.54,46500.0,25.4228,25.4228,25.3949,25.3949,46500.0
2012-01-10 15:20:00,45.56,45.59,45.54,45.54,47500.0,25.4061,25.4228,25.3949,25.3949,47500.0
2012-01-10 15:25:00,45.54,45.57,45.51,45.51,34500.0,25.3949,25.4117,25.3782,25.3782,34500.0
2012-01-10 15:30:00,45.53,45.56,45.51,45.52,57500.0,25.3893,25.4061,25.3782,25.3838,57500.0
2012-01-10 15:35:00,45.51,45.52,45.41,45.42,71500.0,25.3782,25.3838,25.3224,25.328,71500.0
2012-01-10 15:40:00,45.42,45.46,45.38,45.38,115500.0,25.328,25.3503,25.3057,25.3057,115500.0
2012-01-10 15:45:00,45.38,45.4,45.29,45.3,101000.0,25.3057,25.3169,25.2555,25.2611,101000.0
2012-01-10 15:50:00,45.3,45.46,45.29,45.45,146000.0,25.2611,25.3503,25.2555,25.3447,146000.0
2012-01-10 15:55:00,45.46,45.59,45.46,45.52,203500.0,25.3503,25.4228,25.3503,25.3838,203500.0
2012-01-11 09:30:00,45.52,45.6,45.31,45.37,174000.0,25.3838,25.4284,25.2667,25.3001,174000.0
2012-01-11 09:35:00,45.36,45.4,45.26,45.39,137000.0,25.2945,25.3169,25.2388,25.3113,137000.0
2012-01-11 09:40:00,45.4,45.58,45.3,45.33,46000.0,25.3169,25.4172,25.2611,25.2778,46000.0
2012-01-11 09:45:00,45.35,45.58,45.33,45.53,44000.0,25.289,25.4172,25.2778,25.3893,44000.0
2012-01-11 09:50:00,45.52,45.6,45.44,45.5,65000.0,25.3838,25.4284,25.3392,25.3726,65000.0
2012-01-11 09:55:00,45.5,45.6,45.5,45.57,64000.0,25.3726,25.4284,25.3726,25.4117,64000.0
2012-01-11 10:00:00,45.57,45.6,45.52,45.6,44000.0,25.4117,25.4284,25.3838,25.4284,44000.0
2012-01-11 10:05:00,45.57,45.6,45.5,45.6,31500.0,25.4117,25.4284,25.3726,25.4284,31500.0
2012-01-11 10:10:00,45.6,45.6,45.54,45.59,62000.0,25.4284,25.4284,25.3949,25.4228,62000.0
2012-01-11 10:15:00,45.6,45.6,45.55,45.6,33500.0,25.4284,25.4284,25.4005,25.4284,33500.0
2012-01-11 10:20:00,45.6,45.65,45.52,45.52,90500.0,25.4284,25.4563,25.3838,25.3838,90500.0
2012-01-11 10:25:00,45.56,45.63,45.53,45.61,64000.0,25.4061,25.4451,25.3893,25.434,64000.0
2012-01-11 10:30:00,45.63,45.65,45.56,45.6,57500.0,25.4451,25.4563,25.4061,25.4284,57500.0
2012-01-11 10:35:00,45.56,45.59,45.42,45.51,49000.0,25.4061,25.4228,25.328,25.3782,49000.0
2012-01-11 10:40:00,45.56,45.56,45.4,45.42,31500.0,25.4061,25.4061,25.3169,25.328,31500.0
2012-01-11 10:45:00,45.46,45.5,45.38,45.38,52000.0,25.3503,25.3726,25.3057,25.3057,52000.0
2012-01-11 10:50:00,45.38,45.49,45.38,45.44,27500.0,25.3057,25.367,25.3057,25.3392,27500.0
2012-01-11 10:55:00,45.45,45.61,45.45,45.59,63000.0,25.3447,25.434,25.3447,25.4228,63000.0
2012-01-11 11:00:00,45.61,45.71,45.61,45.64,57500.0,25.434,25.4897,25.434,25.4507,57500.0
2012-01-11 11:05:00,45.63,45.64,45.46,45.49,29500.0,25.4451,25.4507,25.3503,25.367,29500.0
2012-01-11 11:10:00,45.55,45.55,45.46,45.52,43500.0,25.4005,25.4005,25.3503,25.3838,43500.0
2012-01-11 11:15:00,45.5,45.57,45.48,45.48,22000.0,25.3726,25.4117,25.3615,25.3615,22000.0
2012-01-11 11:20:00,45.5,45.6,45.46,45.49,31500.0,25.3726,25.4284,25.3503,25.367,31500.0
2012-01-11 11:25:00,45.48,45.52,45.46,45.49,61000.0,25.3615,25.3838,25.3503,25.367,61000.0
2012-01-11 11:30:00,45.5,45.53,45.48,45.5,30500.0,25.3726,25.3893,25.3615,25.3726,30500.0
2012-01-11 11:35:00,45.52,45.54,45.46,45.5,71500.0,25.3838,25.3949,25.3503,25.3726,71500.0
2012-01-11 11:40:00,45.51,45.54,45.46,45.5,39500.0,25.3782,25.3949,25.3503,25.3726,39500.0
2012-01-11 11:45:00,45.54,45.58,45.46,45.48,48000.0,25.3949,25.4172,25.3503,25.3615,48000.0
2012-01-11 11:50:00,45.49,45.51,45.45,45.45,23000.0,25.367,25.3782,25.3447,25.3447,23000.0
2012-01-11 11:55:00,45.47,45.47,45.4,45.44,34000.0,25.3559,25.3559,25.3169,25.3392,34000.0
2012-01-11 12:00:00,45.45,45.49,45.44,45.48,33500.0,25.3447,25.367,25.3392,25.3615,33500.0
2012-01-11 12:05:00,45.48,45.5,45.45,45.48,15000.0,25.3615,25.3726,25.3447,25.3615,15000.0
2012-01-11 12:10:00,45.51,45.51,45.43,45.44,24000.0,25.3782,25.3782,25.3336,25.3392,24000.0
2012-01-11 12:15:00,45.44,45.49,45.38,45.38,29000.0,25.3392,25.367,25.3057,25.3057,29000.0
2012-01-11 12:20:00,45.42,45.42,45.36,45.36,25000.0,25.328,25.328,25.2945,25.2945,25000.0
2012-01-11 12:25:00,45.36,45.37,45.33,45.36,39000.0,25.2945,25.3001,25.2778,25.2945,39000.0
2012-01-11 12:30:00,45.37,45.38,45.3,45.3,32500.0,25.3001,25.3057,25.2611,25.2611,32500.0
2012-01-11 12:35:00,45.3,45.38,45.29,45.31,19500.0,25.2611,25.3057,25.2555,25.2667,19500.0
2012-01-11 12:40:00,45.31,45.31,45.26,45.26,21500.0,25.2667,25.2667,25.2388,25.2388,21500.0
2012-01-11 12:45:00,45.26,45.29,45.23,45.26,27500.0,25.2388,25.2555,25.2221,25.2388,27500.0
2012-01-11 12:50:00,45.25,45.25,45.2,45.24,46000.0,25.2332,25.2332,25.2053,25.2276,46000.0
2012-01-11 12:55:00,45.25,45.26,45.2,45.24,27000.0,25.2332,25.2388,25.2053,25.2276,27000.0
2012-01-11 13:00:00,45.24,45.28,45.23,45.23,28000.0,25.2276,25.2499,25.2221,25.2221,28000.0
2012-01-11 13:05:00,45.25,45.26,45.2,45.21,17000.0,25.2332,25.2388,25.2053,25.2109,17000.0
2012-01-11 13:10:00,45.23,45.24,45.14,45.17,31500.0,25.2221,25.2276,25.1719,25.1886,31500.0
2012-01-11 13:15:00,45.17,45.19,45.05,45.06,47000.0,25.1886,25.1998,25.1217,25.1273,47000.0
2012-01-11 13:20:00,45.08,45.12,45.06,45.11,26500.0,25.1384,25.1607,25.1273,25.1551,26500.0
2012-01-11 13:25:00,45.1,45.12,45.07,45.11,36000.0,25.1496,25.1607,25.1328,25.1551,36000.0
2012-01-11 13:30:00,45.1,45.15,45.09,45.09,34000.0,25.1496,25.1774,25.144,25.144,34000.0
2012-01-11 13:35:00,45.1,45.13,45.06,45.09,36000.0,25.1496,25.1663,25.1273,25.144,36000.0
2012-01-11 13:40:00,45.08,45.22,45.07,45.19,67500.0,25.1384,25.2165,25.1328,25.1998,67500.0
2012-01-11 13:45:00,45.22,45.31,45.18,45.31,54500.0,25.2165,25.2667,25.1942,25.2667,54500.0
2012-01-11 13:50:00,45.3,45.32,45.26,45.32,36500.0,25.2611,25.2722,25.2388,25.2722,36500.0
2012-01-11 13:55:00,45.33,45.33,45.21,45.24,42500.0,25.2778,25.2778,25.2109,25.2276,42500.0
2012-01-11 14:00:00,45.24,45.25,45.16,45.16,29500.0,25.2276,25.2332,25.183,25.183,29500.0
2012-01-11 14:05:00,45.17,45.18,45.07,45.15,30500.0,25.1886,25.1942,25.1328,25.1774,30500.0
2012-01-11 14:10:00,45.18,45.18,45.1,45.14,22500.0,25.1942,25.1942,25.1496,25.1719,22500.0
2012-01-11 14:15:00,45.16,45.17,45.13,45.15,24500.0,25.183,25.1886,25.1663,25.1774,24500.0
2012-01-11 14:20:00,45.15,45.18,45.05,45.07,46500.0,25.1774,25.1942,25.1217,25.1328,46500.0
2012-01-11 14:25:00,45.07,45.13,45.05,45.05,30500.0,25.1328,25.1663,25.1217,25.1217,30500.0
2012-01-11 14:30:00,45.06,45.1,45.05,45.07,24000.0,25.1273,25.1496,25.1217,25.1328,24000.0
2012-01-11 14:35:00,45.08,45.09,45.03,45.03,48000.0,25.1384,25.144,25.1105,25.1105,48000.0
2012-01-11 14:40:00,45.03,45.08,45.0,45.05,61000.0,25.1105,25.1384,25.0938,25.1217,61000.0
2012-01-11 14:45:00,45.06,45.08,45.0,45.0,41500.0,25.1273,25.1384,25.0938,25.0938,41500.0
2012-01-11 14:50:00,45.02,45.02,44.98,45.0,33000.0,25.105,25.105,25.0826,25.0938,33000.0
2012-01-11 14:55:00,45.01,45.01,44.94,44.95,45500.0,25.0994,25.0994,25.0603,25.0659,45500.0
2012-01-11 15:00:00,44.96,45.01,44.95,44.99,35500.0,25.0715,25.0994,25.0659,25.0882,35500.0
2012-01-11 15:05:00,44.99,45.01,44.98,44.99,46000.0,25.0882,25.0994,25.0826,25.0882,46000.0
2012-01-11 15:10:00,45.0,45.0,44.94,44.94,34500.0,25.0938,25.0938,25.0603,25.0603,34500.0
2012-01-11 15:15:00,44.97,45.0,44.94,45.0,42000.0,25.0771,25.0938,25.0603,25.0938,42000.0
2012-01-11 15:20:00,44.97,45.02,44.96,45.0,103500.0,25.0771,25.105,25.0715,25.0938,103500.0
2012-01-11 15:25:00,45.0,45.12,45.0,45.1,71500.0,25.0938,25.1607,25.0938,25.1496,71500.0
2012-01-11 15:30:00,45.08,45.21,45.05,45.18,84000.0,25.1384,25.2109,25.1217,25.1942,84000.0
2012-01-11 15:35:00,45.16,45.26,45.16,45.24,57000.0,25.183,25.2388,25.183,25.2276,57000.0
2012-01-11 15:40:00,45.26,45.26,45.15,45.16,63000.0,25.2388,25.2388,25.1774,25.183,63000.0
2012-01-11 15:45:00,45.18,45.24,45.14,45.21,87500.0,25.1942,25.2276,25.1719,25.2109,87500.0
2012-01-11 15:50:00,45.21,45.27,45.14,45.15,104500.0,25.2109,25.2444,25.1719,25.1774,104500.0
2012-01-11 15:55:00,45.14,45.24,45.11,45.2,144500.0,25.1719,25.2276,25.1551,25.2053,144500.0
2012-01-12 09:30:00,45.19,45.48,45.19,45.44,56500.0,25.1998,25.3615,25.1998,25.3392,56500.0
2012-01-12 09:35:00,45.44,45.44,45.1,45.11,51500.0,25.3392,25.3392,25.1496,25.1551,51500.0
2012-01-12 09:40:00,45.11,45.22,45.11,45.2,28000.0,25.1551,25.2165,25.1551,25.2053,28000.0
2012-01-12 09:45:00,45.25,45.29,45.17,45.21,22000.0,25.2332,25.2555,25.1886,25.2109,22000.0
2012-01-12 09:50:00,45.21,45.48,45.21,45.44,25500.0,25.2109,25.3615,25.2109,25.3392,25500.0
2012-01-12 09:55:00,45.48,45.58,45.48,45.55,32000.0,25.3615,25.4172,25.3615,25.4005,32000.0
2012-01-12 10:00:00,45.54,45.55,45.29,45.31,30000.0,25.3949,25.4005,25.2555,25.2667,30000.0
2012-01-12 10:05:00,45.33,45.36,45.24,45.34,55500.0,25.2778,25.2945,25.2276,25.2834,55500.0
2012-01-12 10:10:00,45.35,45.5,45.35,45.44,35500.0,25.289,25.3726,25.289,25.3392,35500.0
2012-01-12 10:15:00,45.44,45.51,45.39,45.48,41500.0,25.3392,25.3782,25.3113,25.3615,41500.0
2012-01-12 10:20:00,45.48,45.55,45.37,45.38,47500.0,25.3615,25.4005,25.3001,25.3057,47500.0
2012-01-12 10:25:00,45.42,45.42,45.24,45.27,59500.0,25.328,25.328,25.2276,25.2444,59500.0
2012-01-12 10:30:00,45.26,45.34,45.25,45.34,46500.0,25.2388,25.2834,25.2332,25.2834,46500.0
2012-01-12 10:35:00,45.37,45.4,45.33,45.39,16000.0,25.3001,25.3169,25.2778,25.3113,16000.0
2012-01-12 10:40:00,45.37,45.39,45.33,45.38,21500.0,25.3001,25.3113,25.2778,25.3057,21500.0
2012-01-12 10:45:00,45.4,45.46,45.34,45.45,43500.0,25.3169,25.3503,25.2834,25.3447,43500.0
2012-01-12 10:50:00,45.48,45.52,45.46,45.48,65500.0,25.3615,25.3838,25.3503,25.3615,65500.0
2012-01-12 10:55:00,45.48,45.52,45.43,45.45,48500.0,25.3615,25.3838,25.3336,25.3447,48500.0
2012-01-12 11:00:00,45.41,45.64,45.41,45.58,168500.0,25.3224,25.4507,25.3224,25.4172,168500.0
2012-01-12 11:05:00,45.61,45.63,45.55,45.61,42000.0,25.434,25.4451,25.4005,25.434,42000.0
2012-01-12 11:10:00,45.61,45.68,45.61,45.65,38000.0,25.434,25.473,25.434,25.4563,38000.0
2012-01-12 11:15:00,45.64,45.74,45.64,45.73,68000.0,25.4507,25.5065,25.4507,25.5009,68000.0
2012-01-12 11:20:00,45.72,45.78,45.71,45.77,15000.0,25.4953,25.5288,25.4897,25.5232,15000.0
2012-01-12 11:25:00,45.77,45.84,45.73,45.81,101000.0,25.5232,25.5622,25.5009,25.5455,101000.0
2012-01-12 11:30:00,45.81,45.84,45.76,45.79,23000.0,25.5455,25.5622,25.5176,25.5343,23000.0
2012-01-12 11:35:00,45.8,45.95,45.8,45.94,134000.0,25.5399,25.6236,25.5399,25.618,134000.0
2012-01-12 11:40:00,45.89,45.93,45.81,45.93,65000.0,25.5901,25.6124,25.5455,25.6124,65000.0
2012-01-12 11:45:00,45.91,45.98,45.91,45.98,30000.0,25.6013,25.6403,25.6013,25.6403,30000.0
2012-01-12 11:50:00,45.99,46.0,45.85,45.89,67500.0,25.6459,25.6514,25.5678,25.5901,67500.0
2012-01-12 11:55:00,45.88,45.96,45.88,45.96,41000.0,25.5845,25.6291,25.5845,25.6291,41000.0
2012-01-12 12:00:00,45.95,46.0,45.93,45.99,30500.0,25.6236,25.6514,25.6124,25.6459,30500.0
2012-01-12 12:05:00,45.97,46.08,45.97,46.04,49500.0,25.6347,25.6961,25.6347,25.6737,49500.0
2012-01-12 12:10:00,46.07,46.09,46.05,46.06,29500.0,25.6905,25.7016,25.6793,25.6849,29500.0
2012-01-12 12:15:00,46.08,46.16,46.07,46.13,38500.0,25.6961,25.7407,25.6905,25.7239,38500.0
2012-01-12 12:20:00,46.15,46.19,46.14,46.19,43000.0,25.7351,25.7574,25.7295,25.7574,43000.0
2012-01-12 12:25:00,46.18,46.22,46.16,46.2,36000.0,25.7518,25.7741,25.7407,25.763,36000.0
2012-01-12 12:30:00,46.19,46.33,46.19,46.32,44000.0,25.7574,25.8355,25.7574,25.8299,44000.0
2012-01-12 12:35:00,46.31,46.38,46.28,46.36,63000.0,25.8243,25.8633,25.8076,25.8522,63000.0
2012-01-12 12:40:00,46.33,46.34,46.23,46.26,24000.0,25.8355,25.841,25.7797,25.7964,24000.0
2012-01-12 12:45:00,46.28,46.29,46.25,46.28,15500.0,25.8076,25.8132,25.7908,25.8076,15500.0
2012-01-12 12:50:00,46.29,46.3,46.27,46.28,32500.0,25.8132,25.8187,25.802,25.8076,32500.0
2012-01-12 12:55:00,46.27,46.29,46.25,46.26,19000.0,25.802,25.8132,25.7908,25.7964,19000.0
2012-01-12 13:00:00,46.27,46.29,46.24,46.28,17000.0,25.802,25.8132,25.7853,25.8076,17000.0
2012-01-12 13:05:00,46.24,46.28,46.24,46.27,8000.0,25.7853,25.8076,25.7853,25.802,8000.0
2012-01-12 13:10:00,46.27,46.28,46.24,46.24,6500.0,25.802,25.8076,25.7853,25.7853,6500.0
2012-01-12 13:15:00,46.24,46.26,46.24,46.24,12500.0,25.7853,25.7964,25.7853,25.7853,12500.0
2012-01-12 13:20:00,46.25,46.27,46.23,46.26,5000.0,25.7908,25.802,25.7797,25.7964,5000.0
2012-01-12 13:25:00,46.26,46.29,46.24,46.27,14000.0,25.7964,25.8132,25.7853,25.802,14000.0
2012-01-12 13:30:00,46.27,46.28,46.23,46.27,26000.0,25.802,25.8076,25.7797,25.802,26000.0
2012-01-12 13:35:00,46.3,46.33,46.28,46.31,52000.0,25.8187,25.8355,25.8076,25.8243,52000.0
2012-01-12 13:40:00,46.31,46.34,46.28,46.33,11500.0,25.8243,25.841,25.8076,25.8355,11500.0
2012-01-12 13:45:00,46.35,46.39,46.35,46.37,20000.0,25.8466,25.8689,25.8466,25.8578,20000.0
2012-01-12 13:50:00,46.37,46.4,46.35,46.37,39000.0,25.8578,25.8745,25.8466,25.8578,39000.0
2012-01-12 13:55:00,46.36,46.44,46.36,46.44,31000.0,25.8522,25.8968,25.8522,25.8968,31000.0
2012-01-12 14:00:00,46.43,46.45,46.41,46.43,26500.0,25.8912,25.9024,25.8801,25.8912,26500.0
2012-01-12 14:05:00,46.43,46.43,46.37,46.41,30000.0,25.8912,25.8912,25.8578,25.8801,30000.0
2012-01-12 14:10:00,46.41,46.43,46.35,46.38,27000.0,25.8801,25.8912,25.8466,25.8633,27000.0
2012-01-12 14:15:00,46.33,46.35,46.32,46.35,20000.0,25.8355,25.8466,25.8299,25.8466,20000.0
2012-01-12 14:20:00,46.35,46.37,46.34,46.36,16000.0,25.8466,25.8578,25.841,25.8522,16000.0
2012-01-12 14:25:00,46.35,46.36,46.32,46.32,19500.0,25.8466,25.8522,25.8299,25.8299,19500.0
2012-01-12 14:30:00,46.32,46.36,46.3,46.32,23500.0,25.8299,25.8522,25.8187,25.8299,23500.0
2012-01-12 14:35:00,46.32,46.46,46.32,46.43,43500.0,25.8299,25.908,25.8299,25.8912,43500.0
2012-01-12 14:40:00,46.41,46.44,46.4,46.44,31500.0,25.8801,25.8968,25.8745,25.8968,31500.0
2012-01-12 14:45:00,46.44,46.49,46.44,46.45,44000.0,25.8968,25.9247,25.8968,25.9024,44000.0
2012-01-12 14:50:00,46.43,46.5,46.38,46.5,48500.0,25.8912,25.9303,25.8633,25.9303,48500.0
2012-01-12 14:55:00,46.48,46.5,46.48,46.49,12000.0,25.9191,25.9303,25.9191,25.9247,12000.0
2012-01-12 15:00:00,46.5,46.51,46.43,46.43,31500.0,25.9303,25.9358,25.8912,25.8912,31500.0
2012-01-12 15:05:00,46.43,46.45,46.41,46.45,18000.0,25.8912,25.9024,25.8801,25.9024,18000.0
2012-01-12 15:10:00,46.45,46.45,46.35,46.35,17500.0,25.9024,25.9024,25.8466,25.8466,17500.0
2012-01-12 15:15:00,46.38,46.39,46.34,46.37,24000.0,25.8633,25.8689,25.841,25.8578,24000.0
2012-01-12 15:20:00,46.36,46.4,46.36,46.38,18000.0,25.8522,25.8745,25.8522,25.8633,18000.0
2012-01-12 15:25:00,46.37,46.46,46.35,46.44,30500.0,25.8578,25.908,25.8466,25.8968,30500.0
2012-01-12 15:30:00,46.44,46.47,46.44,46.46,19000.0,25.8968,25.9135,25.8968,25.908,19000.0
2012-01-12 15:35:00,46.45,46.54,46.45,46.54,57500.0,25.9024,25.9526,25.9024,25.9526,57500.0
2012-01-12 15:40:00,46.53,46.63,46.51,46.63,67000.0,25.947,26.0028,25.9358,26.0028,67000.0
2012-01-12 15:45:00,46.62,46.66,46.59,46.64,57000.0,25.9972,26.0195,25.9804,26.0083,57000.0
2012-01-12 15:50:00,46.62,46.68,46.6,46.63,83000.0,25.9972,26.0306,25.986,26.0028,83000.0
2012-01-12 15:55:00,46.64,46.67,46.49,46.65,180500.0,26.0083,26.0251,25.9247,26.0139,180500.0
2012-01-13 09:30:00,46.36,46.49,46.05,46.41,47000.0,25.8522,25.9247,25.6793,25.8801,47000.0
2012-01-13 09:35:00,46.43,46.5,46.3,46.38,40000.0,25.8912,25.9303,25.8187,25.8633,40000.0
2012-01-13 09:40:00,46.39,46.4,46.18,46.28,28500.0,25.8689,25.8745,25.7518,25.8076,28500.0
2012-01-13 09:45:00,46.28,46.46,46.28,46.35,42500.0,25.8076,25.908,25.8076,25.8466,42500.0
2012-01-13 09:50:00,46.21,46.49,46.2,46.49,13500.0,25.7685,25.9247,25.763,25.9247,13500.0
2012-01-13 09:55:00,46.5,46.61,46.36,46.6,48000.0,25.9303,25.9916,25.8522,25.986,48000.0
2012-01-13 10:00:00,46.58,46.59,46.47,46.51,56500.0,25.9749,25.9804,25.9135,25.9358,56500.0
2012-01-13 10:05:00,46.48,46.54,46.44,46.53,31000.0,25.9191,25.9526,25.8968,25.947,31000.0
2012-01-13 10:10:00,46.49,46.49,46.39,46.44,30500.0,25.9247,25.9247,25.8689,25.8968,30500.0
2012-01-13 10:15:00,46.46,46.53,46.42,46.44,18000.0,25.908,25.947,25.8856,25.8968,18000.0
2012-01-13 10:20:00,46.46,46.49,46.34,46.42,17500.0,25.908,25.9247,25.841,25.8856,17500.0
2012-01-13 10:25:00,46.42,46.55,46.41,46.47,23500.0,25.8856,25.9581,25.8801,25.9135,23500.0
2012-01-13 10:30:00,46.48,46.5,46.39,46.42,23000.0,25.9191,25.9303,25.8689,25.8856,23000.0
2012-01-13 10:35:00,46.43,46.88,46.38,46.88,120000.0,25.8912,26.1422,25.8633,26.1422,120000.0
2012-01-13 10:40:00,46.87,47.0,46.73,46.87,131000.0,26.1366,26.2091,26.0585,26.1366,131000.0
2012-01-13 10:45:00,46.84,46.95,46.72,46.75,41500.0,26.1199,26.1812,26.0529,26.0697,41500.0
2012-01-13 10:50:00,46.74,46.88,46.71,46.88,41000.0,26.0641,26.1422,26.0474,26.1422,41000.0
2012-01-13 10:55:00,46.84,46.93,46.84,46.88,31000.0,26.1199,26.17,26.1199,26.1422,31000.0
2012-01-13 11:00:00,46.88,46.98,46.85,46.94,69500.0,26.1422,26.1979,26.1254,26.1756,69500.0
2012-01-13 11:05:00,46.95,47.07,46.94,47.02,95000.0,26.1812,26.2481,26.1756,26.2202,95000.0
2012-01-13 11:10:00,47.02,47.19,47.01,47.16,62500.0,26.2202,26.315,26.2147,26.2983,62500.0
2012-01-13 11:15:00,47.2,47.2,47.05,47.16,56500.0,26.3206,26.3206,26.237,26.2983,56500.0
2012-01-13 11:20:00,47.16,47.18,47.09,47.14,48500.0,26.2983,26.3095,26.2593,26.2871,48500.0
2012-01-13 11:25:00,47.14,47.18,47.1,47.13,26500.0,26.2871,26.3095,26.2648,26.2816,26500.0
2012-01-13 11:30:00,47.13,47.13,47.08,47.09,19000.0,26.2816,26.2816,26.2537,26.2593,19000.0
2012-01-13 11:35:00,47.08,47.12,47.02,47.07,14500.0,26.2537,26.276,26.2202,26.2481,14500.0
2012-01-13 11:40:00,47.07,47.07,46.96,46.96,22000.0,26.2481,26.2481,26.1868,26.1868,22000.0
2012-01-13 11:45:00,46.98,46.98,46.95,46.97,13500.0,26.1979,26.1979,26.1812,26.1923,13500.0
2012-01-13 11:50:00,46.97,47.0,46.91,46.91,42500.0,26.1923,26.2091,26.1589,26.1589,42500.0
2012-01-13 11:55:00,46.9,46.9,46.84,46.86,17000.0,26.1533,26.1533,26.1199,26.131,17000.0
2012-01-13 12:00:00,46.86,46.86,46.78,46.82,19000.0,26.131,26.131,26.0864,26.1087,19000.0
2012-01-13 12:05:00,46.79,46.79,46.7,46.7,38500.0,26.092,26.092,26.0418,26.0418,38500.0
2012-01-13 12:10:00,46.7,46.71,46.64,46.64,19000.0,26.0418,26.0474,26.0083,26.0083,19000.0
2012-01-13 12:15:00,46.65,46.66,46.62,46.65,17500.0,26.0139,26.0195,25.9972,26.0139,17500.0
2012-01-13 12:20:00,46.65,46.73,46.65,46.72,15000.0,26.0139,26.0585,26.0139,26.0529,15000.0
2012-01-13 12:25:00,46.72,46.73,46.66,46.7,33000.0,26.0529,26.0585,26.0195,26.0418,33000.0
2012-01-13 12:30:00,46.68,46.71,46.59,46.61,53000.0,26.0306,26.0474,25.9804,25.9916,53000.0
2012-01-13 12:35:00,46.61,46.61,46.5,46.56,36500.0,25.9916,25.9916,25.9303,25.9637,36500.0
2012-01-13 12:40:00,46.56,46.7,46.52,46.7,44500.0,25.9637,26.0418,25.9414,26.0418,44500.0
2012-01-13 12:45:00,46.7,46.73,46.68,46.72,18500.0,26.0418,26.0585,26.0306,26.0529,18500.0
2012-01-13 12:50:00,46.72,46.74,46.71,46.74,4000.0,26.0529,26.0641,26.0474,26.0641,4000.0
2012-01-13 12:55:00,46.77,46.8,46.77,46.8,16000.0,26.0808,26.0976,26.0808,26.0976,16000.0
2012-01-13 13:00:00,46.81,46.85,46.76,46.85,45500.0,26.1031,26.1254,26.0752,26.1254,45500.0
2012-01-13 13:05:00,46.8,46.8,46.73,46.79,21000.0,26.0976,26.0976,26.0585,26.092,21000.0
2012-01-13 13:10:00,46.79,46.91,46.76,46.88,59000.0,26.092,26.1589,26.0752,26.1422,59000.0
2012-01-13 13:15:00,46.86,46.91,46.78,46.9,15000.0,26.131,26.1589,26.0864,26.1533,15000.0
2012-01-13 13:20:00,46.93,46.93,46.86,46.88,15500.0,26.17,26.17,26.131,26.1422,15500.0
2012-01-13 13:25:00,46.88,47.0,46.86,46.97,21000.0,26.1422,26.2091,26.131,26.1923,21000.0
2012-01-13 13:30:00,46.92,46.95,46.87,46.89,19000.0,26.1645,26.1812,26.1366,26.1477,19000.0
2012-01-13 13:35:00,46.86,46.88,46.81,46.83,15500.0,26.131,26.1422,26.1031,26.1143,15500.0
2012-01-13 13:40:00,46.8,46.82,46.76,46.8,23000.0,26.0976,26.1087,26.0752,26.0976,23000.0
2012-01-13 13:45:00,46.82,46.91,46.82,46.91,23000.0,26.1087,26.1589,26.1087,26.1589,23000.0
2012-01-13 13:50:00,46.91,47.02,46.9,46.94,20500.0,26.1589,26.2202,26.1533,26.1756,20500.0
2012-01-13 13:55:00,46.93,46.97,46.9,46.97,16000.0,26.17,26.1923,26.1533,26.1923,16000.0
2012-01-13 14:00:00,46.94,46.95,46.86,46.92,17500.0,26.1756,26.1812,26.131,26.1645,17500.0
2012-01-13 14:05:00,46.9,46.9,46.85,46.86,15000.0,26.1533,26.1533,26.1254,26.131,15000.0
2012-01-13 14:10:00,46.89,46.94,46.89,46.94,2500.0,26.1477,26.1756,26.1477,26.1756,2500.0
2012-01-13 14:15:00,46.88,46.92,46.85,46.9,30500.0,26.1422,26.1645,26.1254,26.1533,30500.0
2012-01-13 14:20:00,46.91,46.91,46.85,46.87,10500.0,26.1589,26.1589,26.1254,26.1366,10500.0
2012-01-13 14:25:00,46.88,46.9,46.85,46.86,18000.0,26.1422,26.1533,26.1254,26.131,18000.0
2012-01-13 14:30:00,46.86,46.91,46.86,46.89,12500.0,26.131,26.1589,26.131,26.1477,12500.0
2012-01-13 14:35:00,46.89,46.91,46.83,46.83,10000.0,26.1477,26.1589,26.1143,26.1143,10000.0
2012-01-13 14:40:00,46.85,46.88,46.83,46.85,21500.0,26.1254,26.1422,26.1143,26.1254,21500.0
2012-01-13 14:45:00,46.84,46.88,46.84,46.88,22000.0,26.1199,26.1422,26.1199,26.1422,22000.0
2012-01-13 14:50:00,46.9,46.92,46.86,46.88,29500.0,26.1533,26.1645,26.131,26.1422,29500.0
2012-01-13 14:55:00,46.88,46.94,46.88,46.9,15000.0,26.1422,26.1756,26.1422,26.1533,15000.0
2012-01-13 15:00:00,46.91,46.91,46.85,46.88,37500.0,26.1589,26.1589,26.1254,26.1422,37500.0
2012-01-13 15:05:00,46.89,46.94,46.85,46.94,34000.0,26.1477,26.1756,26.1254,26.1756,34000.0
2012-01-13 15:10:00,46.94,46.95,46.88,46.89,24500.0,26.1756,26.1812,26.1422,26.1477,24500.0
2012-01-13 15:15:00,46.89,46.89,46.86,46.89,24000.0,26.1477,26.1477,26.131,26.1477,24000.0
2012-01-13 15:20:00,46.87,46.9,46.86,46.9,38000.0,26.1366,26.1533,26.131,26.1533,38000.0
2012-01-13 15:25:00,46.92,46.93,46.89,46.93,16000.0,26.1645,26.17,26.1477,26.17,16000.0
2012-01-13 15:30:00,46.93,46.96,46.9,46.9,34500.0,26.17,26.1868,26.1533,26.1533,34500.0
2012-01-13 15:35:00,46.9,46.99,46.9,46.98,64000.0,26.1533,26.2035,26.1533,26.1979,64000.0
2012-01-13 15:40:00,46.98,47.1,46.97,47.07,189500.0,26.1979,26.2648,26.1923,26.2481,189500.0
2012-01-13 15:45:00,47.05,47.12,47.05,47.11,85500.0,26.237,26.276,26.237,26.2704,85500.0
2012-01-13 15:50:00,47.09,47.09,46.92,46.92,101000.0,26.2593,26.2593,26.1645,26.1645,101000.0
2012-01-13 15:55:00,46.92,46.98,46.86,46.91,185500.0,26.1645,26.1979,26.131,26.1589,185500.0
2012-01-17 09:30:00,47.3,47.98,47.25,47.93,240500.0,26.3764,26.7556,26.3485,26.7277,240500.0
2012-01-17 09:35:00,47.92,47.97,47.65,47.74,122000.0,26.7221,26.75,26.5715,26.6217,122000.0
2012-01-17 09:40:00,47.65,47.73,47.41,47.44,243500.0,26.5715,26.6162,26.4377,26.4544,243500.0
2012-01-17 09:45:00,47.43,47.45,47.2,47.25,89500.0,26.4489,26.46,26.3206,26.3485,89500.0
2012-01-17 09:50:00,47.28,47.37,47.21,47.3,338000.0,26.3652,26.4154,26.3262,26.3764,338000.0
2012-01-17 09:55:00,47.29,47.4,47.25,47.38,71500.0,26.3708,26.4321,26.3485,26.421,71500.0
2012-01-17 10:00:00,47.36,47.5,47.21,47.26,86500.0,26.4098,26.4879,26.3262,26.3541,86500.0
2012-01-17 10:05:00,47.21,47.21,46.75,46.77,148000.0,26.3262,26.3262,26.0697,26.0808,148000.0
2012-01-17 10:10:00,46.73,46.73,46.47,46.49,80500.0,26.0585,26.0585,25.9135,25.9247,80500.0
2012-01-17 10:15:00,46.5,46.68,46.43,46.58,62500.0,25.9303,26.0306,25.8912,25.9749,62500.0
2012-01-17 10:20:00,46.56,46.62,46.55,46.58,12500.0,25.9637,25.9972,25.9581,25.9749,12500.0
2012-01-17 10:25:00,46.58,46.66,46.58,46.6,22500.0,25.9749,26.0195,25.9749,25.986,22500.0
2012-01-17 10:30:00,46.58,46.9,46.57,46.85,91000.0,25.9749,26.1533,25.9693,26.1254,91000.0
2012-01-17 10:35:00,46.85,46.87,46.75,46.84,43000.0,26.1254,26.1366,26.0697,26.1199,43000.0
2012-01-17 10:40:00,46.82,46.83,46.76,46.81,12000.0,26.1087,26.1143,26.0752,26.1031,12000.0
2012-01-17 10:45:00,46.81,46.88,46.8,46.83,17500.0,26.1031,26.1422,26.0976,26.1143,17500.0
2012-01-17 10:50:00,46.8,46.8,46.72,46.79,6000.0,26.0976,26.0976,26.0529,26.092,6000.0
2012-01-17 10:55:00,46.78,46.88,46.75,46.86,38500.0,26.0864,26.1422,26.0697,26.131,38500.0
2012-01-17 11:00:00,46.87,46.9,46.66,46.69,48000.0,26.1366,26.1533,26.0195,26.0362,48000.0
2012-01-17 11:05:00,46.69,46.72,46.66,46.67,15000.0,26.0362,26.0529,26.0195,26.0251,15000.0
2012-01-17 11:10:00,46.68,46.71,46.64,46.7,45500.0,26.0306,26.0474,26.0083,26.0418,45500.0
2012-01-17 11:15:00,46.7,46.7,46.67,46.67,40500.0,26.0418,26.0418,26.0251,26.0251,40500.0
2012-01-17 11:20:00,46.68,46.76,46.67,46.75,11500.0,26.0306,26.0752,26.0251,26.0697,11500.0
2012-01-17 11:25:00,46.75,46.77,46.73,46.73,9500.0,26.0697,26.0808,26.0585,26.0585,9500.0
2012-01-17 11:30:00,46.74,46.79,46.69,46.69,19500.0,26.0641,26.092,26.0362,26.0362,19500.0
2012-01-17 11:35:00,46.7,46.78,46.64,46.66,60000.0,26.0418,26.0864,26.0083,26.0195,60000.0
2012-01-17 11:40:00,46.66,46.68,46.59,46.59,24500.0,26.0195,26.0306,25.9804,25.9804,24500.0
2012-01-17 11:45:00,46.61,46.7,46.59,46.69,47000.0,25.9916,26.0418,25.9804,26.0362,47000.0
2012-01-17 11:50:00,46.7,46.73,46.68,46.72,38000.0,26.0418,26.0585,26.0306,26.0529,38000.0
2012-01-17 11:55:00,46.69,46.71,46.63,46.65,27000.0,26.0362,26.0474,26.0028,26.0139,27000.0
2012-01-17 12:00:00,46.66,46.72,46.62,46.68,24500.0,26.0195,26.0529,25.9972,26.0306,24500.0
2012-01-17 12:05:00,46.68,46.68,46.55,46.58,35500.0,26.0306,26.0306,25.9581,25.9749,35500.0
2012-01-17 12:10:00,46.6,46.7,46.59,46.69,38500.0,25.986,26.0418,25.9804,26.0362,38500.0
2012-01-17 12:15:00,46.68,46.68,46.59,46.6,15000.0,26.0306,26.0306,25.9804,25.986,15000.0
2012-01-17 12:20:00,46.6,46.6,46.5,46.52,28000.0,25.986,25.986,25.9303,25.9414,28000.0
2012-01-17 12:25:00,46.5,46.57,46.48,46.52,11500.0,25.9303,25.9693,25.9191,25.9414,11500.0
2012-01-17 12:30:00,46.52,46.53,46.43,46.48,15000.0,25.9414,25.947,25.8912,25.9191,15000.0
2012-01-17 12:35:00,46.48,46.53,46.41,46.42,26000.0,25.9191,25.947,25.8801,25.8856,26000.0
2012-01-17 12:40:00,46.44,46.5,46.4,46.4,26000.0,25.8968,25.9303,25.8745,25.8745,26000.0
2012-01-17 12:45:00,46.4,46.42,46.29,46.29,36500.0,25.8745,25.8856,25.8132,25.8132,36500.0
2012-01-17 12:50:00,46.29,46.29,46.24,46.25,17500.0,25.8132,25.8132,25.7853,25.7908,17500.0
2012-01-17 12:55:00,46.3,46.32,46.26,46.31,35500.0,25.8187,25.8299,25.7964,25.8243,35500.0
2012-01-17 13:00:00,46.32,46.46,46.3,46.43,38500.0,25.8299,25.908,25.8187,25.8912,38500.0
2012-01-17 13:05:00,46.46,46.46,46.37,46.37,39500.0,25.908,25.908,25.8578,25.8578,39500.0
2012-01-17 13:10:00,46.36,46.38,46.27,46.32,32000.0,25.8522,25.8633,25.802,25.8299,32000.0
2012-01-17 13:15:00,46.33,46.33,46.24,46.27,27500.0,25.8355,25.8355,25.7853,25.802,27500.0
2012-01-17 13:20:00,46.25,46.31,46.24,46.29,15000.0,25.7908,25.8243,25.7853,25.8132,15000.0
2012-01-17 13:25:00,46.29,46.3,46.28,46.3,13000.0,25.8132,25.8187,25.8076,25.8187,13000.0
2012-01-17 13:30:00,46.33,46.33,46.02,46.02,194500.0,25.8355,25.8355,25.6626,25.6626,194500.0
2012-01-17 13:35:00,46.02,46.06,45.9,46.0,144000.0,25.6626,25.6849,25.5957,25.6514,144000.0
2012-01-17 13:40:00,45.99,46.13,45.99,46.04,38000.0,25.6459,25.7239,25.6459,25.6737,38000.0
2012-01-17 13:45:00,46.05,46.12,46.02,46.06,40000.0,25.6793,25.7184,25.6626,25.6849,40000.0
2012-01-17 13:50:00,46.06,46.09,46.03,46.03,33500.0,25.6849,25.7016,25.6682,25.6682,33500.0
2012-01-17 13:55:00,46.03,46.05,45.95,45.99,61000.0,25.6682,25.6793,25.6236,25.6459,61000.0
2012-01-17 14:00:00,46.01,46.06,45.97,46.05,52500.0,25.657,25.6849,25.6347,25.6793,52500.0
2012-01-17 14:05:00,46.04,46.05,45.98,45.99,35500.0,25.6737,25.6793,25.6403,25.6459,35500.0
2012-01-17 14:10:00,45.99,46.01,45.9,45.91,55500.0,25.6459,25.657,25.5957,25.6013,55500.0
2012-01-17 14:15:00,45.91,45.93,45.86,45.87,37500.0,25.6013,25.6124,25.5734,25.5789,37500.0
2012-01-17 14:20:00,45.93,45.93,45.87,45.9,19500.0,25.6124,25.6124,25.5789,25.5957,19500.0
2012-01-17 14:25:00,45.91,45.94,45.89,45.91,17500.0,25.6013,25.618,25.5901,25.6013,17500.0
2012-01-17 14:30:00,45.9,45.91,45.76,45.8,67500.0,25.5957,25.6013,25.5176,25.5399,67500.0
2012-01-17 14:35:00,45.76,45.77,45.63,45.65,62500.0,25.5176,25.5232,25.4451,25.4563,62500.0
2012-01-17 14:40:00,45.65,45.67,45.6,45.64,72000.0,25.4563,25.4674,25.4284,25.4507,72000.0
2012-01-17 14:45:00,45.62,45.62,45.53,45.54,57000.0,25.4395,25.4395,25.3893,25.3949,57000.0
2012-01-17 14:50:00,45.54,45.57,45.51,45.54,41500.0,25.3949,25.4117,25.3782,25.3949,41500.0
2012-01-17 14:55:00,45.54,45.56,45.53,45.54,38000.0,25.3949,25.4061,25.3893,25.3949,38000.0
2012-01-17 15:00:00,45.55,45.6,45.55,45.6,27000.0,25.4005,25.4284,25.4005,25.4284,27000.0
2012-01-17 15:05:00,45.6,45.6,45.47,45.49,60000.0,25.4284,25.4284,25.3559,25.367,60000.0
2012-01-17 15:10:00,45.49,45.57,45.48,45.51,33000.0,25.367,25.4117,25.3615,25.3782,33000.0
2012-01-17 15:15:00,45.51,45.53,45.43,45.47,35000.0,25.3782,25.3893,25.3336,25.3559,35000.0
2012-01-17 15:20:00,45.46,45.58,45.46,45.55,61000.0,25.3503,25.4172,25.3503,25.4005,61000.0
2012-01-17 15:25:00,45.56,45.71,45.56,45.62,41000.0,25.4061,25.4897,25.4061,25.4395,41000.0
2012-01-17 15:30:00,45.64,45.67,45.58,45.67,46000.0,25.4507,25.4674,25.4172,25.4674,46000.0
2012-01-17 15:35:00,45.67,45.68,45.57,45.63,56500.0,25.4674,25.473,25.4117,25.4451,56500.0
2012-01-17 15:40:00,45.61,45.63,45.53,45.53,59500.0,25.434,25.4451,25.3893,25.3893,59500.0
2012-01-17 15:45:00,45.55,45.7,45.51,45.69,120000.0,25.4005,25.4841,25.3782,25.4786,120000.0
2012-01-17 15:50:00,45.7,45.78,45.6,45.64,113500.0,25.4841,25.5288,25.4284,25.4507,113500.0
2012-01-17 15:55:00,45.64,45.83,45.59,45.83,224000.0,25.4507,25.5566,25.4228,25.5566,224000.0
2012-01-18 09:30:00,45.84,45.93,45.7,45.72,76000.0,25.5622,25.6124,25.4841,25.4953,76000.0
2012-01-18 09:35:00,45.77,45.77,45.2,45.32,138500.0,25.5232,25.5232,25.2053,25.2722,138500.0
2012-01-18 09:40:00,45.32,45.65,45.32,45.65,24500.0,25.2722,25.4563,25.2722,25.4563,24500.0
2012-01-18 09:45:00,45.67,45.7,45.61,45.65,32500.0,25.4674,25.4841,25.434,25.4563,32500.0
2012-01-18 09:50:00,45.65,45.9,45.65,45.82,35000.0,25.4563,25.5957,25.4563,25.5511,35000.0
2012-01-18 09:55:00,45.79,45.79,45.42,45.47,107000.0,25.5343,25.5343,25.328,25.3559,107000.0
2012-01-18 10:00:00,45.5,45.65,45.48,45.65,23000.0,25.3726,25.4563,25.3615,25.4563,23000.0
2012-01-18 10:05:00,45.66,45.8,45.64,45.77,25000.0,25.4618,25.5399,25.4507,25.5232,25000.0
2012-01-18 10:10:00,45.77,45.84,45.76,45.78,67000.0,25.5232,25.5622,25.5176,25.5288,67000.0
2012-01-18 10:15:00,45.79,45.83,45.76,45.79,14000.0,25.5343,25.5566,25.5176,25.5343,14000.0
2012-01-18 10:20:00,45.8,46.0,45.8,45.98,32500.0,25.5399,25.6514,25.5399,25.6403,32500.0
2012-01-18 10:25:00,46.0,46.01,45.92,46.0,29000.0,25.6514,25.657,25.6068,25.6514,29000.0
2012-01-18 10:30:00,45.98,46.14,45.98,46.14,47500.0,25.6403,25.7295,25.6403,25.7295,47500.0
2012-01-18 10:35:00,46.13,46.29,46.13,46.29,31000.0,25.7239,25.8132,25.7239,25.8132,31000.0
2012-01-18 10:40:00,46.29,46.31,46.2,46.24,24000.0,25.8132,25.8243,25.763,25.7853,24000.0
2012-01-18 10:45:00,46.27,46.31,46.14,46.24,28500.0,25.802,25.8243,25.7295,25.7853,28500.0
2012-01-18 10:50:00,46.23,46.26,46.21,46.26,13500.0,25.7797,25.7964,25.7685,25.7964,13500.0
2012-01-18 10:55:00,46.29,46.3,46.25,46.25,7500.0,25.8132,25.8187,25.7908,25.7908,7500.0
2012-01-18 11:00:00,46.26,46.38,46.25,46.31,26500.0,25.7964,25.8633,25.7908,25.8243,26500.0
2012-01-18 11:05:00,46.32,46.38,46.32,46.33,30500.0,25.8299,25.8633,25.8299,25.8355,30500.0
2012-01-18 11:10:00,46.36,46.36,46.31,46.33,4500.0,25.8522,25.8522,25.8243,25.8355,4500.0
2012-01-18 11:15:00,46.33,46.33,46.29,46.29,9500.0,25.8355,25.8355,25.8132,25.8132,9500.0
2012-01-18 11:20:00,46.29,46.34,46.29,46.32,11000.0,25.8132,25.841,25.8132,25.8299,11000.0
2012-01-18 11:25:00,46.3,46.34,46.3,46.32,10500.0,25.8187,25.841,25.8187,25.8299,10500.0
2012-01-18 11:30:00,46.32,46.37,46.3,46.34,9500.0,25.8299,25.8578,25.8187,25.841,9500.0
2012-01-18 11:35:00,46.3,46.31,46.22,46.24,18000.0,25.8187,25.8243,25.7741,25.7853,18000.0
2012-01-18 11:40:00,46.26,46.3,46.23,46.27,13000.0,25.7964,25.8187,25.7797,25.802,13000.0
2012-01-18 11:45:00,46.27,46.3,46.26,46.26,9500.0,25.802,25.8187,25.7964,25.7964,9500.0
2012-01-18 11:50:00,46.26,46.28,46.22,46.24,7000.0,25.7964,25.8076,25.7741,25.7853,7000.0
2012-01-18 11:55:00,46.25,46.27,46.22,46.26,8000.0,25.7908,25.802,25.7741,25.7964,8000.0
2012-01-18 12:00:00,46.29,46.32,46.27,46.31,10000.0,25.8132,25.8299,25.802,25.8243,10000.0
2012-01-18 12:05:00,46.33,46.39,46.33,46.37,26000.0,25.8355,25.8689,25.8355,25.8578,26000.0
2012-01-18 12:10:00,46.36,46.37,46.35,46.35,13000.0,25.8522,25.8578,25.8466,25.8466,13000.0
2012-01-18 12:15:00,46.37,46.39,46.3,46.33,31500.0,25.8578,25.8689,25.8187,25.8355,31500.0
2012-01-18 12:20:00,46.33,46.45,46.32,46.4,15500.0,25.8355,25.9024,25.8299,25.8745,15500.0
2012-01-18 12:25:00,46.39,46.43,46.39,46.42,8500.0,25.8689,25.8912,25.8689,25.8856,8500.0
2012-01-18 12:30:00,46.42,46.51,46.41,46.41,26000.0,25.8856,25.9358,25.8801,25.8801,26000.0
2012-01-18 12:35:00,46.41,46.41,46.33,46.34,12000.0,25.8801,25.8801,25.8355,25.841,12000.0
2012-01-18 12:40:00,46.36,46.42,46.34,46.41,26500.0,25.8522,25.8856,25.841,25.8801,26500.0
2012-01-18 12:45:00,46.41,46.41,46.39,46.39,5000.0,25.8801,25.8801,25.8689,25.8689,5000.0
2012-01-18 12:50:00,46.43,46.43,46.39,46.4,2500.0,25.8912,25.8912,25.8689,25.8745,2500.0
2012-01-18 12:55:00,46.4,46.4,46.32,46.34,13500.0,25.8745,25.8745,25.8299,25.841,13500.0
2012-01-18 13:00:00,46.34,46.35,46.29,46.29,27000.0,25.841,25.8466,25.8132,25.8132,27000.0
2012-01-18 13:05:00,46.31,46.32,46.27,46.32,15500.0,25.8243,25.8299,25.802,25.8299,15500.0
2012-01-18 13:10:00,46.34,46.37,46.32,46.36,9500.0,25.841,25.8578,25.8299,25.8522,9500.0
2012-01-18 13:15:00,46.33,46.38,46.33,46.35,10000.0,25.8355,25.8633,25.8355,25.8466,10000.0
2012-01-18 13:20:00,46.38,46.41,46.36,46.37,12000.0,25.8633,25.8801,25.8522,25.8578,12000.0
2012-01-18 13:25:00,46.37,46.41,46.32,46.35,43500.0,25.8578,25.8801,25.8299,25.8466,43500.0
2012-01-18 13:30:00,46.38,46.43,46.37,46.41,30500.0,25.8633,25.8912,25.8578,25.8801,30500.0
2012-01-18 13:35:00,46.42,46.43,46.31,46.31,16000.0,25.8856,25.8912,25.8243,25.8243,16000.0
2012-01-18 13:40:00,46.3,46.34,46.22,46.29,41500.0,25.8187,25.841,25.7741,25.8132,41500.0
2012-01-18 13:45:00,46.27,46.29,46.2,46.21,45500.0,25.802,25.8132,25.763,25.7685,45500.0
2012-01-18 13:50:00,46.21,46.23,46.2,46.21,24000.0,25.7685,25.7797,25.763,25.7685,24000.0
2012-01-18 13:55:00,46.24,46.28,46.21,46.26,22500.0,25.7853,25.8076,25.7685,25.7964,22500.0
2012-01-18 14:00:00,46.27,46.38,46.27,46.38,9500.0,25.802,25.8633,25.802,25.8633,9500.0
2012-01-18 14:05:00,46.36,46.46,46.36,46.46,26000.0,25.8522,25.908,25.8522,25.908,26000.0
2012-01-18 14:10:00,46.47,46.47,46.37,46.47,52500.0,25.9135,25.9135,25.8578,25.9135,52500.0
2012-01-18 14:15:00,46.5,46.52,46.46,46.52,14000.0,25.9303,25.9414,25.908,25.9414,14000.0
2012-01-18 14:20:00,46.52,46.53,46.48,46.49,6500.0,25.9414,25.947,25.9191,25.9247,6500.0
2012-01-18 14:25:00,46.52,46.59,46.5,46.59,16500.0,25.9414,25.9804,25.9303,25.9804,16500.0
2012-01-18 14:30:00,46.56,46.59,46.5,46.55,16500.0,25.9637,25.9804,25.9303,25.9581,16500.0
2012-01-18 14:35:00,46.55,46.55,46.47,46.49,10000.0,25.9581,25.9581,25.9135,25.9247,10000.0
2012-01-18 14:40:00,46.49,46.49,46.44,46.45,11500.0,25.9247,25.9247,25.8968,25.9024,11500.0
2012-01-18 14:45:00,46.45,46.51,46.44,46.48,9500.0,25.9024,25.9358,25.8968,25.9191,9500.0
2012-01-18 14:50:00,46.48,46.48,46.41,46.42,8500.0,25.9191,25.9191,25.8801,25.8856,8500.0
2012-01-18 14:55:00,46.41,46.43,46.39,46.4,35000.0,25.8801,25.8912,25.8689,25.8745,35000.0
2012-01-18 15:00:00,46.37,46.42,46.3,46.3,18500.0,25.8578,25.8856,25.8187,25.8187,18500.0
2012-01-18 15:05:00,46.34,46.43,46.34,46.36,19000.0,25.841,25.8912,25.841,25.8522,19000.0
2012-01-18 15:10:00,46.34,46.42,46.34,46.36,16500.0,25.841,25.8856,25.841,25.8522,16500.0
2012-01-18 15:15:00,46.38,46.42,46.37,46.37,24000.0,25.8633,25.8856,25.8578,25.8578,24000.0
2012-01-18 15:20:00,46.39,46.46,46.36,46.46,66000.0,25.8689,25.908,25.8522,25.908,66000.0
2012-01-18 15:25:00,46.44,46.48,46.41,46.46,46000.0,25.8968,25.9191,25.8801,25.908,46000.0
2012-01-18 15:30:00,46.44,46.5,46.39,46.5,37000.0,25.8968,25.9303,25.8689,25.9303,37000.0
2012-01-18 15:35:00,46.5,46.51,46.41,46.41,22000.0,25.9303,25.9358,25.8801,25.8801,22000.0
2012-01-18 15:40:00,46.42,46.43,46.38,46.4,26000.0,25.8856,25.8912,25.8633,25.8745,26000.0
2012-01-18 15:45:00,46.41,46.57,46.39,46.53,78500.0,25.8801,25.9693,25.8689,25.947,78500.0
2012-01-18 15:50:00,46.53,46.56,46.47,46.47,69500.0,25.947,25.9637,25.9135,25.9135,69500.0
2012-01-18 15:55:00,46.49,46.55,46.43,46.53,135000.0,25.9247,25.9581,25.8912,25.947,135000.0
2012-01-19 09:30:00,46.63,47.0,46.59,46.99,74000.0,26.0028,26.2091,25.9804,26.2035,74000.0
2012-01-19 09:35:00,47.0,47.05,46.8,46.97,37000.0,26.2091,26.237,26.0976,26.1923,37000.0
2012-01-19 09:40:00,47.01,47.18,46.99,47.18,19000.0,26.2147,26.3095,26.2035,26.3095,19000.0
2012-01-19 09:45:00,47.18,47.28,47.15,47.24,23000.0,26.3095,26.3652,26.2927,26.3429,23000.0
2012-01-19 09:50:00,47.24,47.59,47.15,47.55,95500.0,26.3429,26.5381,26.2927,26.5158,95500.0
2012-01-19 09:55:00,47.54,47.68,47.5,47.61,579500.0,26.5102,26.5883,26.4879,26.5492,579500.0
2012-01-19 10:00:00,47.57,47.57,47.31,47.42,36000.0,26.5269,26.5269,26.3819,26.4433,36000.0
2012-01-19 10:05:00,47.47,47.59,47.41,47.53,271500.0,26.4712,26.5381,26.4377,26.5046,271500.0
2012-01-19 10:10:00,47.59,47.69,47.57,47.68,22500.0,26.5381,26.5939,26.5269,26.5883,22500.0
2012-01-19 10:15:00,47.66,47.98,47.66,47.95,1115000.0,26.5771,26.7556,26.5771,26.7388,1115000.0
2012-01-19 10:20:00,47.98,47.99,47.89,47.92,940000.0,26.7556,26.7611,26.7054,26.7221,940000.0
2012-01-19 10:25:00,47.94,47.96,47.73,47.92,86000.0,26.7333,26.7444,26.6162,26.7221,86000.0
2012-01-19 10:30:00,47.92,47.96,47.85,47.96,51500.0,26.7221,26.7444,26.6831,26.7444,51500.0
2012-01-19 10:35:00,47.96,47.96,47.82,47.85,144500.0,26.7444,26.7444,26.6663,26.6831,144500.0
2012-01-19 10:40:00,47.86,47.88,47.79,47.86,62000.0,26.6886,26.6998,26.6496,26.6886,62000.0
2012-01-19 10:45:00,47.85,47.88,47.8,47.87,42500.0,26.6831,26.6998,26.6552,26.6942,42500.0
2012-01-19 10:50:00,47.82,47.87,47.78,47.78,22500.0,26.6663,26.6942,26.644,26.644,22500.0
2012-01-19 10:55:00,47.76,47.8,47.67,47.7,75500.0,26.6329,26.6552,26.5827,26.5994,75500.0
2012-01-19 11:00:00,47.71,47.83,47.7,47.83,47500.0,26.605,26.6719,26.5994,26.6719,47500.0
2012-01-19 11:05:00,47.83,47.96,47.82,47.94,43000.0,26.6719,26.7444,26.6663,26.7333,43000.0
2012-01-19 11:10:00,47.93,48.36,47.93,48.33,199000.0,26.7277,26.9675,26.7277,26.9507,199000.0
2012-01-19 11:15:00,48.36,48.75,48.34,48.67,280000.0,26.9675,27.1849,26.9563,27.1403,280000.0
2012-01-19 11:20:00,48.63,48.74,48.62,48.71,80500.0,27.118,27.1794,27.1125,27.1626,80500.0
2012-01-19 11:25:00,48.72,48.74,48.51,48.51,141000.0,27.1682,27.1794,27.0511,27.0511,141000.0
2012-01-19 11:30:00,48.51,48.51,48.4,48.44,52500.0,27.0511,27.0511,26.9898,27.0121,52500.0
2012-01-19 11:35:00,48.44,48.44,48.22,48.22,65000.0,27.0121,27.0121,26.8894,26.8894,65000.0
2012-01-19 11:40:00,48.25,48.32,48.2,48.26,58000.0,26.9061,26.9452,26.8782,26.9117,58000.0
2012-01-19 11:45:00,48.29,48.29,48.16,48.17,30500.0,26.9284,26.9284,26.8559,26.8615,30500.0
2012-01-19 11:50:00,48.17,48.18,48.1,48.1,19000.0,26.8615,26.8671,26.8225,26.8225,19000.0
2012-01-19 11:55:00,48.1,48.13,48.07,48.08,29500.0,26.8225,26.8392,26.8058,26.8113,29500.0
2012-01-19 12:00:00,48.1,48.18,48.06,48.09,38500.0,26.8225,26.8671,26.8002,26.8169,38500.0
2012-01-19 12:05:00,48.09,48.14,48.01,48.01,25500.0,26.8169,26.8448,26.7723,26.7723,25500.0
2012-01-19 12:10:00,48.04,48.1,48.03,48.09,14000.0,26.789,26.8225,26.7834,26.8169,14000.0
2012-01-19 12:15:00,48.11,48.15,48.08,48.08,21000.0,26.8281,26.8504,26.8113,26.8113,21000.0
2012-01-19 12:20:00,48.04,48.05,47.98,47.98,13500.0,26.789,26.7946,26.7556,26.7556,13500.0
2012-01-19 12:25:00,47.99,48.03,47.95,47.97,19500.0,26.7611,26.7834,26.7388,26.75,19500.0
2012-01-19 12:30:00,48.0,48.12,47.98,48.04,35500.0,26.7667,26.8336,26.7556,26.789,35500.0
2012-01-19 12:35:00,48.04,48.04,47.88,47.88,18000.0,26.789,26.789,26.6998,26.6998,18000.0
2012-01-19 12:40:00,47.93,47.93,47.8,47.81,39000.0,26.7277,26.7277,26.6552,26.6608,39000.0
2012-01-19 12:45:00,47.81,47.87,47.75,47.75,22500.0,26.6608,26.6942,26.6273,26.6273,22500.0
2012-01-19 12:50:00,47.78,47.82,47.7,47.82,20000.0,26.644,26.6663,26.5994,26.6663,20000.0
2012-01-19 12:55:00,47.81,47.9,47.81,47.86,14000.0,26.6608,26.711,26.6608,26.6886,14000.0
2012-01-19 13:00:00,47.87,48.02,47.86,47.93,42000.0,26.6942,26.7779,26.6886,26.7277,42000.0
2012-01-19 13:05:00,47.99,48.0,47.93,48.0,34500.0,26.7611,26.7667,26.7277,26.7667,34500.0
2012-01-19 13:10:00,47.96,48.0,47.86,47.93,32000.0,26.7444,26.7667,26.6886,26.7277,32000.0
2012-01-19 13:15:00,47.93,47.98,47.92,47.94,29500.0,26.7277,26.7556,26.7221,26.7333,29500.0
2012-01-19 13:20:00,47.94,47.94,47.82,47.84,39000.0,26.7333,26.7333,26.6663,26.6775,39000.0
2012-01-19 13:25:00,47.82,47.88,47.8,47.86,63000.0,26.6663,26.6998,26.6552,26.6886,63000.0
2012-01-19 13:30:00,47.89,47.89,47.8,47.81,38000.0,26.7054,26.7054,26.6552,26.6608,38000.0
2012-01-19 13:35:00,47.82,47.85,47.81,47.81,24500.0,26.6663,26.6831,26.6608,26.6608,24500.0
2012-01-19 13:40:00,47.82,47.85,47.79,47.85,83500.0,26.6663,26.6831,26.6496,26.6831,83500.0
2012-01-19 13:45:00,47.83,47.89,47.83,47.89,20500.0,26.6719,26.7054,26.6719,26.7054,20500.0
2012-01-19 13:50:00,47.9,47.92,47.84,47.89,19000.0,26.711,26.7221,26.6775,26.7054,19000.0
2012-01-19 13:55:00,47.91,47.94,47.85,47.86,150000.0,26.7165,26.7333,26.6831,26.6886,150000.0
2012-01-19 14:00:00,47.84,47.88,47.83,47.87,15000.0,26.6775,26.6998,26.6719,26.6942,15000.0
2012-01-19 14:05:00,47.87,47.91,47.85,47.9,12500.0,26.6942,26.7165,26.6831,26.711,12500.0
2012-01-19 14:10:00,47.89,47.94,47.89,47.94,11500.0,26.7054,26.7333,26.7054,26.7333,11500.0
2012-01-19 14:15:00,47.91,47.97,47.89,47.89,20000.0,26.7165,26.75,26.7054,26.7054,20000.0
2012-01-19 14:20:00,47.89,47.89,47.84,47.89,21500.0,26.7054,26.7054,26.6775,26.7054,21500.0
2012-01-19 14:25:00,47.87,47.89,47.84,47.88,18500.0,26.6942,26.7054,26.6775,26.6998,18500.0
2012-01-19 14:30:00,47.88,47.88,47.78,47.81,26000.0,26.6998,26.6998,26.644,26.6608,26000.0
2012-01-19 14:35:00,47.82,47.86,47.79,47.81,10000.0,26.6663,26.6886,26.6496,26.6608,10000.0
2012-01-19 14:40:00,47.81,47.81,47.61,47.61,63500.0,26.6608,26.6608,26.5492,26.5492,63500.0
2012-01-19 14:45:00,47.64,47.64,47.55,47.6,303000.0,26.566,26.566,26.5158,26.5437,303000.0
2012-01-19 14:50:00,47.56,47.62,47.56,47.6,11500.0,26.5214,26.5548,26.5214,26.5437,11500.0
2012-01-19 14:55:00,47.62,47.64,47.45,47.5,35000.0,26.5548,26.566,26.46,26.4879,35000.0
2012-01-19 15:00:00,47.46,47.54,47.46,47.53,178000.0,26.4656,26.5102,26.4656,26.5046,178000.0
2012-01-19 15:05:00,47.56,47.62,47.49,47.49,21000.0,26.5214,26.5548,26.4823,26.4823,21000.0
2012-01-19 15:10:00,47.52,47.53,47.39,47.43,81000.0,26.4991,26.5046,26.4266,26.4489,81000.0
2012-01-19 15:15:00,47.41,47.41,47.3,47.34,64000.0,26.4377,26.4377,26.3764,26.3987,64000.0
2012-01-19 15:20:00,47.35,47.39,47.31,47.34,50000.0,26.4043,26.4266,26.3819,26.3987,50000.0
2012-01-19 15:25:00,47.34,47.37,47.31,47.32,29000.0,26.3987,26.4154,26.3819,26.3875,29000.0
2012-01-19 15:30:00,47.34,47.45,47.3,47.45,57500.0,26.3987,26.46,26.3764,26.46,57500.0
2012-01-19 15:35:00,47.47,47.52,47.44,47.49,27000.0,26.4712,26.4991,26.4544,26.4823,27000.0
2012-01-19 15:40:00,47.46,47.46,47.2,47.39,232500.0,26.4656,26.4656,26.3206,26.4266,232500.0
2012-01-19 15:45:00,47.39,47.43,47.38,47.39,57500.0,26.4266,26.4489,26.421,26.4266,57500.0
2012-01-19 15:50:00,47.39,47.47,47.39,47.47,52000.0,26.4266,26.4712,26.4266,26.4712,52000.0
2012-01-19 15:55:00,47.46,47.54,47.45,47.54,129500.0,26.4656,26.5102,26.46,26.5102,129500.0
2012-01-20 09:30:00,47.5,47.5,47.06,47.13,221000.0,26.4879,26.4879,26.2425,26.2816,221000.0
2012-01-20 09:35:00,47.14,47.56,47.14,47.45,17000.0,26.2871,26.5214,26.2871,26.46,17000.0
2012-01-20 09:40:00,47.44,47.53,47.43,47.47,11000.0,26.4544,26.5046,26.4489,26.4712,11000.0
2012-01-20 09:45:00,47.47,47.47,47.27,47.27,16500.0,26.4712,26.4712,26.3596,26.3596,16500.0
2012-01-20 09:50:00,47.3,47.48,47.3,47.48,20000.0,26.3764,26.4767,26.3764,26.4767,20000.0
2012-01-20 09:55:00,47.48,47.73,47.48,47.73,16000.0,26.4767,26.6162,26.4767,26.6162,16000.0
2012-01-20 10:00:00,47.71,47.77,47.55,47.61,33500.0,26.605,26.6385,26.5158,26.5492,33500.0
2012-01-20 10:05:00,47.63,47.85,47.63,47.8,32500.0,26.5604,26.6831,26.5604,26.6552,32500.0
2012-01-20 10:10:00,47.82,47.89,47.79,47.79,29000.0,26.6663,26.7054,26.6496,26.6496,29000.0
2012-01-20 10:15:00,47.79,47.79,47.59,47.65,35500.0,26.6496,26.6496,26.5381,26.5715,35500.0
2012-01-20 10:20:00,47.65,47.78,47.65,47.77,21000.0,26.5715,26.644,26.5715,26.6385,21000.0
2012-01-20 10:25:00,47.78,47.89,47.78,47.85,100500.0,26.644,26.7054,26.644,26.6831,100500.0
2012-01-20 10:30:00,47.83,47.86,47.8,47.85,17000.0,26.6719,26.6886,26.6552,26.6831,17000.0
2012-01-20 10:35:00,47.84,47.88,47.81,47.82,28500.0,26.6775,26.6998,26.6608,26.6663,28500.0
2012-01-20 10:40:00,47.81,47.87,47.81,47.85,18500.0,26.6608,26.6942,26.6608,26.6831,18500.0
2012-01-20 10:45:00,47.85,47.87,47.82,47.82,18000.0,26.6831,26.6942,26.6663,26.6663,18000.0
2012-01-20 10:50:00,47.87,47.95,47.86,47.95,26500.0,26.6942,26.7388,26.6886,26.7388,26500.0
2012-01-20 10:55:00,47.92,47.95,47.88,47.92,18500.0,26.7221,26.7388,26.6998,26.7221,18500.0
2012-01-20 11:00:00,47.91,47.92,47.88,47.88,13000.0,26.7165,26.7221,26.6998,26.6998,13000.0
2012-01-20 11:05:00,47.85,47.94,47.81,47.9,29500.0,26.6831,26.7333,26.6608,26.711,29500.0
2012-01-20 11:10:00,47.88,47.96,47.88,47.92,39000.0,26.6998,26.7444,26.6998,26.7221,39000.0
2012-01-20 11:15:00,47.92,48.04,47.92,48.0,47000.0,26.7221,26.789,26.7221,26.7667,47000.0
2012-01-20 11:20:00,48.0,48.06,47.98,47.99,30000.0,26.7667,26.8002,26.7556,26.7611,30000.0
2012-01-20 11:25:00,48.02,48.1,47.97,48.08,22000.0,26.7779,26.8225,26.75,26.8113,22000.0
2012-01-20 11:30:00,48.08,48.1,48.02,48.05,17000.0,26.8113,26.8225,26.7779,26.7946,17000.0
2012-01-20 11:35:00,48.05,48.08,48.01,48.06,23500.0,26.7946,26.8113,26.7723,26.8002,23500.0
2012-01-20 11:40:00,48.07,48.1,48.05,48.05,19000.0,26.8058,26.8225,26.7946,26.7946,19000.0
2012-01-20 11:45:00,48.04,48.04,48.0,48.01,15500.0,26.789,26.789,26.7667,26.7723,15500.0
2012-01-20 11:50:00,48.01,48.03,47.99,48.02,24500.0,26.7723,26.7834,26.7611,26.7779,24500.0
2012-01-20 11:55:00,48.02,48.04,48.01,48.04,13000.0,26.7779,26.789,26.7723,26.789,13000.0
2012-01-20 12:00:00,48.02,48.04,47.92,47.92,20000.0,26.7779,26.789,26.7221,26.7221,20000.0
2012-01-20 12:05:00,47.95,47.97,47.92,47.96,23500.0,26.7388,26.75,26.7221,26.7444,23500.0
2012-01-20 12:10:00,47.99,48.03,47.98,48.03,9500.0,26.7611,26.7834,26.7556,26.7834,9500.0
2012-01-20 12:15:00,48.03,48.05,47.99,48.0,9000.0,26.7834,26.7946,26.7611,26.7667,9000.0
2012-01-20 12:20:00,48.0,48.04,47.97,48.04,15500.0,26.7667,26.789,26.75,26.789,15500.0
2012-01-20 12:25:00,48.05,48.05,48.0,48.0,5500.0,26.7946,26.7946,26.7667,26.7667,5500.0
2012-01-20 12:30:00,48.0,48.06,48.0,48.04,16500.0,26.7667,26.8002,26.7667,26.789,16500.0
2012-01-20 12:35:00,48.02,48.02,47.99,47.99,15500.0,26.7779,26.7779,26.7611,26.7611,15500.0
2012-01-20 12:40:00,48.0,48.03,48.0,48.03,6500.0,26.7667,26.7834,26.7667,26.7834,6500.0
2012-01-20 12:45:00,48.03,48.05,48.01,48.01,12500.0,26.7834,26.7946,26.7723,26.7723,12500.0
2012-01-20 12:50:00,48.01,48.05,48.0,48.0,10500.0,26.7723,26.7946,26.7667,26.7667,10500.0
2012-01-20 12:55:00,48.0,48.05,47.99,48.04,16000.0,26.7667,26.7946,26.7611,26.789,16000.0
2012-01-20 13:00:00,48.05,48.05,47.97,47.97,11000.0,26.7946,26.7946,26.75,26.75,11000.0
2012-01-20 13:05:00,47.97,48.0,47.97,47.98,9000.0,26.75,26.7667,26.75,26.7556,9000.0
2012-01-20 13:10:00,47.99,48.01,47.96,47.99,23500.0,26.7611,26.7723,26.7444,26.7611,23500.0
2012-01-20 13:15:00,47.99,48.0,47.96,47.97,16000.0,26.7611,26.7667,26.7444,26.75,16000.0
2012-01-20 13:20:00,47.95,47.97,47.88,47.88,14000.0,26.7388,26.75,26.6998,26.6998,14000.0
2012-01-20 13:25:00,47.87,47.9,47.85,47.89,7500.0,26.6942,26.711,26.6831,26.7054,7500.0
2012-01-20 13:30:00,47.9,47.91,47.83,47.91,27000.0,26.711,26.7165,26.6719,26.7165,27000.0
2012-01-20 13:35:00,47.9,47.92,47.88,47.9,5500.0,26.711,26.7221,26.6998,26.711,5500.0
2012-01-20 13:40:00,47.87,47.89,47.84,47.86,10000.0,26.6942,26.7054,26.6775,26.6886,10000.0
2012-01-20 13:45:00,47.88,47.88,47.76,47.76,20500.0,26.6998,26.6998,26.6329,26.6329,20500.0
2012-01-20 13:50:00,47.77,47.81,47.77,47.79,12000.0,26.6385,26.6608,26.6385,26.6496,12000.0
2012-01-20 13:55:00,47.8,47.8,47.67,47.67,32500.0,26.6552,26.6552,26.5827,26.5827,32500.0
2012-01-20 14:00:00,47.69,47.79,47.69,47.77,19500.0,26.5939,26.6496,26.5939,26.6385,19500.0
2012-01-20 14:05:00,47.77,47.77,47.74,47.77,9000.0,26.6385,26.6385,26.6217,26.6385,9000.0
2012-01-20 14:10:00,47.78,47.78,47.68,47.68,39000.0,26.644,26.644,26.5883,26.5883,39000.0
2012-01-20 14:15:00,47.69,47.76,47.68,47.74,69000.0,26.5939,26.6329,26.5883,26.6217,69000.0
2012-01-20 14:20:00,47.74,47.78,47.71,47.77,23500.0,26.6217,26.644,26.605,26.6385,23500.0
2012-01-20 14:25:00,47.75,47.76,47.74,47.75,8500.0,26.6273,26.6329,26.6217,26.6273,8500.0
2012-01-20 14:30:00,47.72,47.75,47.7,47.73,13500.0,26.6106,26.6273,26.5994,26.6162,13500.0
2012-01-20 14:35:00,47.73,47.75,47.72,47.75,10000.0,26.6162,26.6273,26.6106,26.6273,10000.0
2012-01-20 14:40:00,47.76,47.83,47.76,47.83,21500.0,26.6329,26.6719,26.6329,26.6719,21500.0
2012-01-20 14:45:00,47.82,47.84,47.81,47.81,10000.0,26.6663,26.6775,26.6608,26.6608,10000.0
2012-01-20 14:50:00,47.84,47.87,47.84,47.87,12000.0,26.6775,26.6942,26.6775,26.6942,12000.0
2012-01-20 14:55:00,47.87,47.93,47.87,47.91,27000.0,26.6942,26.7277,26.6942,26.7165,27000.0
2012-01-20 15:00:00,47.9,47.94,47.9,47.92,12000.0,26.711,26.7333,26.711,26.7221,12000.0
2012-01-20 15:05:00,47.92,47.97,47.9,47.96,19500.0,26.7221,26.75,26.711,26.7444,19500.0
2012-01-20 15:10:00,47.96,47.96,47.89,47.9,16500.0,26.7444,26.7444,26.7054,26.711,16500.0
2012-01-20 15:15:00,47.91,47.91,47.87,47.89,20000.0,26.7165,26.7165,26.6942,26.7054,20000.0
2012-01-20 15:20:00,47.92,47.92,47.87,47.87,24500.0,26.7221,26.7221,26.6942,26.6942,24500.0
2012-01-20 15:25:00,47.87,47.88,47.8,47.8,26500.0,26.6942,26.6998,26.6552,26.6552,26500.0
2012-01-20 15:30:00,47.82,47.84,47.79,47.81,38500.0,26.6663,26.6775,26.6496,26.6608,38500.0
2012-01-20 15:35:00,47.8,47.81,47.72,47.76,37000.0,26.6552,26.6608,26.6106,26.6329,37000.0
2012-01-20 15:40:00,47.76,47.87,47.76,47.86,45500.0,26.6329,26.6942,26.6329,26.6886,45500.0
2012-01-20 15:45:00,47.87,47.89,47.84,47.88,45500.0,26.6942,26.7054,26.6775,26.6998,45500.0
2012-01-20 15:50:00,47.89,47.94,47.87,47.92,79500.0,26.7054,26.7333,26.6942,26.7221,79500.0
2012-01-20 15:55:00,47.9,47.98,47.87,47.98,200000.0,26.711,26.7556,26.6942,26.7556,200000.0
2012-01-23 09:30:00,47.94,48.06,47.83,47.9,42000.0,26.7333,26.8002,26.6719,26.711,42000.0
2012-01-23 09:35:00,47.91,47.97,47.79,47.91,65000.0,26.7165,26.75,26.6496,26.7165,65000.0
2012-01-23 09:40:00,47.92,48.11,47.88,47.95,47000.0,26.7221,26.8281,26.6998,26.7388,47000.0
2012-01-23 09:45:00,47.9,47.93,47.74,47.82,37500.0,26.711,26.7277,26.6217,26.6663,37500.0
2012-01-23 09:50:00,47.83,47.91,47.8,47.9,15500.0,26.6719,26.7165,26.6552,26.711,15500.0
2012-01-23 09:55:00,47.88,48.14,47.88,48.12,46500.0,26.6998,26.8448,26.6998,26.8336,46500.0
2012-01-23 10:00:00,48.12,48.26,48.09,48.26,45500.0,26.8336,26.9117,26.8169,26.9117,45500.0
2012-01-23 10:05:00,48.24,48.24,48.07,48.1,16000.0,26.9006,26.9006,26.8058,26.8225,16000.0
2012-01-23 10:10:00,48.06,48.06,47.97,48.03,13000.0,26.8002,26.8002,26.75,26.7834,13000.0
2012-01-23 10:15:00,48.03,48.05,48.0,48.04,7500.0,26.7834,26.7946,26.7667,26.789,7500.0
2012-01-23 10:20:00,48.04,48.14,48.02,48.11,50500.0,26.789,26.8448,26.7779,26.8281,50500.0
2012-01-23 10:25:00,48.11,48.2,48.05,48.16,34500.0,26.8281,26.8782,26.7946,26.8559,34500.0
2012-01-23 10:30:00,48.19,48.2,48.14,48.19,14500.0,26.8727,26.8782,26.8448,26.8727,14500.0
2012-01-23 10:35:00,48.19,48.19,48.13,48.19,13000.0,26.8727,26.8727,26.8392,26.8727,13000.0
2012-01-23 10:40:00,48.19,48.19,48.1,48.13,64000.0,26.8727,26.8727,26.8225,26.8392,64000.0
2012-01-23 10:45:00,48.15,48.18,48.1,48.18,34500.0,26.8504,26.8671,26.8225,26.8671,34500.0
2012-01-23 10:50:00,48.18,48.18,48.15,48.17,9000.0,26.8671,26.8671,26.8504,26.8615,9000.0
2012-01-23 10:55:00,48.16,48.18,48.13,48.16,9500.0,26.8559,26.8671,26.8392,26.8559,9500.0
2012-01-23 11:00:00,48.14,48.17,48.07,48.11,11000.0,26.8448,26.8615,26.8058,26.8281,11000.0
2012-01-23 11:05:00,48.09,48.12,48.04,48.06,27000.0,26.8169,26.8336,26.789,26.8002,27000.0
2012-01-23 11:10:00,48.04,48.04,48.02,48.03,8000.0,26.789,26.789,26.7779,26.7834,8000.0
2012-01-23 11:15:00,48.03,48.05,48.0,48.03,8500.0,26.7834,26.7946,26.7667,26.7834,8500.0
2012-01-23 11:20:00,48.07,48.07,48.0,48.02,13000.0,26.8058,26.8058,26.7667,26.7779,13000.0
2012-01-23 11:25:00,48.03,48.09,48.01,48.07,14500.0,26.7834,26.8169,26.7723,26.8058,14500.0
2012-01-23 11:30:00,48.07,48.1,48.07,48.08,8500.0,26.8058,26.8225,26.8058,26.8113,8500.0
2012-01-23 11:35:00,48.04,48.04,47.92,47.99,18000.0,26.789,26.789,26.7221,26.7611,18000.0
2012-01-23 11:40:00,47.95,48.03,47.92,47.93,30500.0,26.7388,26.7834,26.7221,26.7277,30500.0
2012-01-23 11:45:00,47.91,47.91,47.91,47.91,1000.0,26.7165,26.7165,26.7165,26.7165,1000.0
2012-01-23 11:50:00,47.88,47.9,47.85,47.88,46500.0,26.6998,26.711,26.6831,26.6998,46500.0
2012-01-23 11:55:00,47.91,47.97,47.9,47.97,11500.0,26.7165,26.75,26.711,26.75,11500.0
2012-01-23 12:00:00,47.93,47.98,47.88,47.89,13000.0,26.7277,26.7556,26.6998,26.7054,13000.0
2012-01-23 12:05:00,47.89,47.91,47.85,47.91,7500.0,26.7054,26.7165,26.6831,26.7165,7500.0
2012-01-23 12:10:00,47.9,47.94,47.89,47.93,27000.0,26.711,26.7333,26.7054,26.7277,27000.0
2012-01-23 12:15:00,47.88,47.9,47.85,47.87,6500.0,26.6998,26.711,26.6831,26.6942,6500.0
2012-01-23 12:20:00,47.92,47.93,47.88,47.93,11000.0,26.7221,26.7277,26.6998,26.7277,11000.0
2012-01-23 12:25:00,47.91,47.92,47.85,47.85,19500.0,26.7165,26.7221,26.6831,26.6831,19500.0
2012-01-23 12:30:00,47.85,47.87,47.78,47.81,17500.0,26.6831,26.6942,26.644,26.6608,17500.0
2012-01-23 12:35:00,47.77,47.83,47.76,47.83,9500.0,26.6385,26.6719,26.6329,26.6719,9500.0
2012-01-23 12:40:00,47.78,47.82,47.77,47.81,5500.0,26.644,26.6663,26.6385,26.6608,5500.0
2012-01-23 12:45:00,47.84,47.88,47.84,47.87,14000.0,26.6775,26.6998,26.6775,26.6942,14000.0
2012-01-23 12:50:00,47.86,47.88,47.84,47.88,6000.0,26.6886,26.6998,26.6775,26.6998,6000.0
2012-01-23 12:55:00,47.87,47.88,47.84,47.86,21500.0,26.6942,26.6998,26.6775,26.6886,21500.0
2012-01-23 13:00:00,47.87,47.89,47.84,47.84,5500.0,26.6942,26.7054,26.6775,26.6775,5500.0
2012-01-23 13:05:00,47.88,47.88,47.84,47.84,9000.0,26.6998,26.6998,26.6775,26.6775,9000.0
2012-01-23 13:10:00,47.86,47.88,47.84,47.88,11000.0,26.6886,26.6998,26.6775,26.6998,11000.0
2012-01-23 13:15:00,47.84,47.88,47.84,47.86,5500.0,26.6775,26.6998,26.6775,26.6886,5500.0
2012-01-23 13:20:00,47.88,47.88,47.84,47.88,4000.0,26.6998,26.6998,26.6775,26.6998,4000.0
2012-01-23 13:25:00,47.87,47.88,47.85,47.88,3500.0,26.6942,26.6998,26.6831,26.6998,3500.0
2012-01-23 13:30:00,47.88,47.94,47.87,47.94,10000.0,26.6998,26.7333,26.6942,26.7333,10000.0
2012-01-23 13:35:00,47.91,47.93,47.84,47.84,11500.0,26.7165,26.7277,26.6775,26.6775,11500.0
2012-01-23 13:40:00,47.88,47.89,47.8,47.81,17000.0,26.6998,26.7054,26.6552,26.6608,17000.0
2012-01-23 13:45:00,47.83,47.86,47.8,47.86,12000.0,26.6719,26.6886,26.6552,26.6886,12000.0
2012-01-23 13:50:00,47.83,47.86,47.76,47.83,20000.0,26.6719,26.6886,26.6329,26.6719,20000.0
2012-01-23 13:55:00,47.8,47.83,47.8,47.82,10500.0,26.6552,26.6719,26.6552,26.6663,10500.0
2012-01-23 14:00:00,47.85,47.85,47.8,47.8,7500.0,26.6831,26.6831,26.6552,26.6552,7500.0
2012-01-23 14:05:00,47.84,47.84,47.81,47.84,3500.0,26.6775,26.6775,26.6608,26.6775,3500.0
2012-01-23 14:10:00,47.82,47.84,47.78,47.8,18500.0,26.6663,26.6775,26.644,26.6552,18500.0
2012-01-23 14:15:00,47.81,47.82,47.8,47.81,12500.0,26.6608,26.6663,26.6552,26.6608,12500.0
2012-01-23 14:20:00,47.82,47.87,47.79,47.87,12000.0,26.6663,26.6942,26.6496,26.6942,12000.0
2012-01-23 14:25:00,47.85,47.93,47.85,47.93,13000.0,26.6831,26.7277,26.6831,26.7277,13000.0
2012-01-23 14:30:00,47.93,47.93,47.86,47.86,44500.0,26.7277,26.7277,26.6886,26.6886,44500.0
2012-01-23 14:35:00,47.86,47.9,47.86,47.88,16000.0,26.6886,26.711,26.6886,26.6998,16000.0
2012-01-23 14:40:00,47.83,47.87,47.8,47.82,11000.0,26.6719,26.6942,26.6552,26.6663,11000.0
2012-01-23 14:45:00,47.82,47.82,47.71,47.71,21000.0,26.6663,26.6663,26.605,26.605,21000.0
2012-01-23 14:50:00,47.71,47.73,47.66,47.71,24000.0,26.605,26.6162,26.5771,26.605,24000.0
2012-01-23 14:55:00,47.73,47.81,47.73,47.8,16000.0,26.6162,26.6608,26.6162,26.6552,16000.0
2012-01-23 15:00:00,47.78,47.79,47.73,47.76,15000.0,26.644,26.6496,26.6162,26.6329,15000.0
2012-01-23 15:05:00,47.78,47.8,47.77,47.79,18500.0,26.644,26.6552,26.6385,26.6496,18500.0
2012-01-23 15:10:00,47.76,47.79,47.75,47.76,21000.0,26.6329,26.6496,26.6273,26.6329,21000.0
2012-01-23 15:15:00,47.78,47.78,47.76,47.76,24000.0,26.644,26.644,26.6329,26.6329,24000.0
2012-01-23 15:20:00,47.76,47.78,47.71,47.75,28500.0,26.6329,26.644,26.605,26.6273,28500.0
2012-01-23 15:25:00,47.76,47.78,47.72,47.74,15000.0,26.6329,26.644,26.6106,26.6217,15000.0
2012-01-23 15:30:00,47.75,47.78,47.7,47.7,18500.0,26.6273,26.644,26.5994,26.5994,18500.0
2012-01-23 15:35:00,47.71,47.77,47.69,47.7,37000.0,26.605,26.6385,26.5939,26.5994,37000.0
2012-01-23 15:40:00,47.7,47.75,47.69,47.74,20000.0,26.5994,26.6273,26.5939,26.6217,20000.0
2012-01-23 15:45:00,47.74,47.77,47.69,47.7,49000.0,26.6217,26.6385,26.5939,26.5994,49000.0
2012-01-23 15:50:00,47.7,47.73,47.67,47.69,36500.0,26.5994,26.6162,26.5827,26.5939,36500.0
2012-01-23 15:55:00,47.69,47.75,47.64,47.69,103000.0,26.5939,26.6273,26.566,26.5939,103000.0
2012-01-24 09:30:00,47.4,47.51,47.2,47.33,39500.0,26.4321,26.4935,26.3206,26.3931,39500.0
2012-01-24 09:35:00,47.27,47.35,47.01,47.27,47500.0,26.3596,26.4043,26.2147,26.3596,47500.0
2012-01-24 09:40:00,47.23,47.32,47.13,47.2,42500.0,26.3373,26.3875,26.2816,26.3206,42500.0
2012-01-24 09:45:00,47.25,47.4,47.25,47.4,10500.0,26.3485,26.4321,26.3485,26.4321,10500.0
2012-01-24 09:50:00,47.4,47.51,47.37,47.37,13500.0,26.4321,26.4935,26.4154,26.4154,13500.0
2012-01-24 09:55:00,47.37,47.7,47.37,47.69,43000.0,26.4154,26.5994,26.4154,26.5939,43000.0
2012-01-24 10:00:00,47.68,47.68,47.52,47.66,39500.0,26.5883,26.5883,26.4991,26.5771,39500.0
2012-01-24 10:05:00,47.67,47.68,47.55,47.68,32500.0,26.5827,26.5883,26.5158,26.5883,32500.0
2012-01-24 10:10:00,47.68,47.79,47.66,47.79,41500.0,26.5883,26.6496,26.5771,26.6496,41500.0
2012-01-24 10:15:00,47.8,47.87,47.8,47.86,25000.0,26.6552,26.6942,26.6552,26.6886,25000.0
2012-01-24 10:20:00,47.85,47.92,47.84,47.92,31000.0,26.6831,26.7221,26.6775,26.7221,31000.0
2012-01-24 10:25:00,47.91,47.94,47.86,47.88,20500.0,26.7165,26.7333,26.6886,26.6998,20500.0
2012-01-24 10:30:00,47.8,47.9,47.76,47.9,12000.0,26.6552,26.711,26.6329,26.711,12000.0
2012-01-24 10:35:00,47.86,47.9,47.82,47.82,5000.0,26.6886,26.711,26.6663,26.6663,5000.0
2012-01-24 10:40:00,47.86,47.86,47.77,47.81,23500.0,26.6886,26.6886,26.6385,26.6608,23500.0
2012-01-24 10:45:00,47.82,47.85,47.79,47.81,5000.0,26.6663,26.6831,26.6496,26.6608,5000.0
2012-01-24 10:50:00,47.81,47.96,47.8,47.96,40000.0,26.6608,26.7444,26.6552,26.7444,40000.0
2012-01-24 10:55:00,47.95,48.08,47.95,48.03,32500.0,26.7388,26.8113,26.7388,26.7834,32500.0
2012-01-24 11:00:00,48.04,48.05,48.01,48.02,8500.0,26.789,26.7946,26.7723,26.7779,8500.0
2012-01-24 11:05:00,48.01,48.1,48.0,48.1,20500.0,26.7723,26.8225,26.7667,26.8225,20500.0
2012-01-24 11:10:00,48.1,48.19,48.05,48.08,21000.0,26.8225,26.8727,26.7946,26.8113,21000.0
2012-01-24 11:15:00,48.06,48.09,48.06,48.09,3500.0,26.8002,26.8169,26.8002,26.8169,3500.0
2012-01-24 11:20:00,48.09,48.12,48.05,48.12,7000.0,26.8169,26.8336,26.7946,26.8336,7000.0
2012-01-24 11:25:00,48.1,48.12,48.1,48.12,6000.0,26.8225,26.8336,26.8225,26.8336,6000.0
2012-01-24 11:30:00,48.15,48.18,48.12,48.12,7500.0,26.8504,26.8671,26.8336,26.8336,7500.0
2012-01-24 11:35:00,48.17,48.17,48.04,48.04,3000.0,26.8615,26.8615,26.789,26.789,3000.0
2012-01-24 11:40:00,48.08,48.08,48.02,48.04,6000.0,26.8113,26.8113,26.7779,26.789,6000.0
2012-01-24 11:45:00,48.04,48.04,47.93,47.93,13500.0,26.789,26.789,26.7277,26.7277,13500.0
2012-01-24 11:50:00,47.93,47.96,47.89,47.92,10000.0,26.7277,26.7444,26.7054,26.7221,10000.0
2012-01-24 11:55:00,47.93,47.98,47.93,47.95,18500.0,26.7277,26.7556,26.7277,26.7388,18500.0
2012-01-24 12:00:00,47.96,47.98,47.94,47.96,5000.0,26.7444,26.7556,26.7333,26.7444,5000.0
2012-01-24 12:05:00,48.0,48.0,47.96,47.98,8500.0,26.7667,26.7667,26.7444,26.7556,8500.0
2012-01-24 12:10:00,47.95,48.0,47.95,47.99,4000.0,26.7388,26.7667,26.7388,26.7611,4000.0
2012-01-24 12:15:00,47.99,48.0,47.94,47.96,5000.0,26.7611,26.7667,26.7333,26.7444,5000.0
2012-01-24 12:20:00,47.96,48.0,47.95,48.0,12000.0,26.7444,26.7667,26.7388,26.7667,12000.0
2012-01-24 12:25:00,48.0,48.0,47.96,47.99,13500.0,26.7667,26.7667,26.7444,26.7611,13500.0
2012-01-24 12:30:00,47.98,47.99,47.95,47.97,18000.0,26.7556,26.7611,26.7388,26.75,18000.0
2012-01-24 12:35:00,48.0,48.0,47.92,47.95,4500.0,26.7667,26.7667,26.7221,26.7388,4500.0
2012-01-24 12:40:00,47.95,47.95,47.88,47.88,16000.0,26.7388,26.7388,26.6998,26.6998,16000.0
2012-01-24 12:45:00,47.86,47.92,47.85,47.92,14000.0,26.6886,26.7221,26.6831,26.7221,14000.0
2012-01-24 12:50:00,47.92,47.97,47.91,47.97,11000.0,26.7221,26.75,26.7165,26.75,11000.0
2012-01-24 12:55:00,47.97,47.99,47.94,47.94,13000.0,26.75,26.7611,26.7333,26.7333,13000.0
2012-01-24 13:00:00,47.93,47.93,47.89,47.89,7000.0,26.7277,26.7277,26.7054,26.7054,7000.0
2012-01-24 13:05:00,47.87,47.87,47.81,47.84,12000.0,26.6942,26.6942,26.6608,26.6775,12000.0
2012-01-24 13:10:00,47.82,47.87,47.81,47.81,21000.0,26.6663,26.6942,26.6608,26.6608,21000.0
2012-01-24 13:15:00,47.8,47.83,47.76,47.76,12500.0,26.6552,26.6719,26.6329,26.6329,12500.0
2012-01-24 13:20:00,47.76,47.77,47.74,47.74,15000.0,26.6329,26.6385,26.6217,26.6217,15000.0
2012-01-24 13:25:00,47.78,47.79,47.77,47.77,17000.0,26.644,26.6496,26.6385,26.6385,17000.0
2012-01-24 13:30:00,47.8,47.83,47.78,47.78,28000.0,26.6552,26.6719,26.644,26.644,28000.0
2012-01-24 13:35:00,47.79,47.85,47.79,47.85,3000.0,26.6496,26.6831,26.6496,26.6831,3000.0
2012-01-24 13:40:00,47.84,47.94,47.84,47.92,17000.0,26.6775,26.7333,26.6775,26.7221,17000.0
2012-01-24 13:45:00,47.92,47.97,47.92,47.97,6500.0,26.7221,26.75,26.7221,26.75,6500.0
2012-01-24 13:50:00,48.0,48.05,47.96,48.05,14500.0,26.7667,26.7946,26.7444,26.7946,14500.0
2012-01-24 13:55:00,48.01,48.03,47.98,48.0,11500.0,26.7723,26.7834,26.7556,26.7667,11500.0
2012-01-24 14:00:00,48.0,48.04,47.98,47.99,16000.0,26.7667,26.789,26.7556,26.7611,16000.0
2012-01-24 14:05:00,47.99,48.02,47.99,47.99,5500.0,26.7611,26.7779,26.7611,26.7611,5500.0
2012-01-24 14:10:00,48.0,48.04,47.97,48.0,14000.0,26.7667,26.789,26.75,26.7667,14000.0
2012-01-24 14:15:00,48.0,48.04,48.0,48.02,16500.0,26.7667,26.789,26.7667,26.7779,16500.0
2012-01-24 14:20:00,48.01,48.03,48.01,48.03,16000.0,26.7723,26.7834,26.7723,26.7834,16000.0
2012-01-24 14:25:00,48.03,48.03,48.0,48.02,5000.0,26.7834,26.7834,26.7667,26.7779,5000.0
2012-01-24 14:30:00,48.02,48.03,47.99,48.02,7500.0,26.7779,26.7834,26.7611,26.7779,7500.0
2012-01-24 14:35:00,48.02,48.04,47.99,48.0,11500.0,26.7779,26.789,26.7611,26.7667,11500.0
2012-01-24 14:40:00,48.0,48.05,47.97,48.03,14500.0,26.7667,26.7946,26.75,26.7834,14500.0
2012-01-24 14:45:00,48.03,48.06,48.0,48.06,20000.0,26.7834,26.8002,26.7667,26.8002,20000.0
2012-01-24 14:50:00,48.06,48.08,47.98,48.02,31000.0,26.8002,26.8113,26.7556,26.7779,31000.0
2012-01-24 14:55:00,48.0,48.03,47.99,48.02,29000.0,26.7667,26.7834,26.7611,26.7779,29000.0
2012-01-24 15:00:00,48.01,48.05,47.99,48.04,20000.0,26.7723,26.7946,26.7611,26.789,20000.0
2012-01-24 15:05:00,48.03,48.04,48.01,48.04,11000.0,26.7834,26.789,26.7723,26.789,11000.0
2012-01-24 15:10:00,48.05,48.05,48.0,48.04,17500.0,26.7946,26.7946,26.7667,26.789,17500.0
2012-01-24 15:15:00,48.04,48.11,48.02,48.08,60500.0,26.789,26.8281,26.7779,26.8113,60500.0
2012-01-24 15:20:00,48.11,48.13,48.1,48.12,23000.0,26.8281,26.8392,26.8225,26.8336,23000.0
2012-01-24 15:25:00,48.09,48.14,48.07,48.09,43500.0,26.8169,26.8448,26.8058,26.8169,43500.0
2012-01-24 15:30:00,48.12,48.16,48.07,48.16,44500.0,26.8336,26.8559,26.8058,26.8559,44500.0
2012-01-24 15:35:00,48.16,48.2,48.1,48.1,27500.0,26.8559,26.8782,26.8225,26.8225,27500.0
2012-01-24 15:40:00,48.07,48.07,48.04,48.04,17500.0,26.8058,26.8058,26.789,26.789,17500.0
2012-01-24 15:45:00,48.06,48.14,48.03,48.11,48500.0,26.8002,26.8448,26.7834,26.8281,48500.0
2012-01-24 15:50:00,48.13,48.14,48.04,48.04,53500.0,26.8392,26.8448,26.789,26.789,53500.0
2012-01-24 15:55:00,48.02,48.13,48.01,48.09,94000.0,26.7779,26.8392,26.7723,26.8169,94000.0
2012-01-25 09:30:00,48.02,48.25,48.02,48.2,31000.0,26.7779,26.9061,26.7779,26.8782,31000.0
2012-01-25 09:35:00,48.17,48.35,48.17,48.3,30500.0,26.8615,26.9619,26.8615,26.934,30500.0
2012-01-25 09:40:00,48.27,48.42,48.23,48.37,18000.0,26.9173,27.0009,26.895,26.973,18000.0
2012-01-25 09:45:00,48.4,48.5,48.2,48.22,33000.0,26.9898,27.0455,26.8782,26.8894,33000.0
2012-01-25 09:50:00,48.23,48.51,48.23,48.46,28500.0,26.895,27.0511,26.895,27.0232,28500.0
2012-01-25 09:55:00,48.45,48.68,48.45,48.58,43000.0,27.0177,27.1459,27.0177,27.0902,43000.0
2012-01-25 10:00:00,48.61,48.68,48.55,48.68,37500.0,27.1069,27.1459,27.0734,27.1459,37500.0
2012-01-25 10:05:00,48.66,48.67,48.53,48.57,44500.0,27.1348,27.1403,27.0623,27.0846,44500.0
2012-01-25 10:10:00,48.59,48.61,48.54,48.55,27000.0,27.0957,27.1069,27.0678,27.0734,27000.0
2012-01-25 10:15:00,48.58,48.6,48.54,48.6,31500.0,27.0902,27.1013,27.0678,27.1013,31500.0
2012-01-25 10:20:00,48.6,48.66,48.53,48.55,43000.0,27.1013,27.1348,27.0623,27.0734,43000.0
2012-01-25 10:25:00,48.55,48.63,48.51,48.63,26000.0,27.0734,27.118,27.0511,27.118,26000.0
2012-01-25 10:30:00,48.64,48.66,48.57,48.62,24500.0,27.1236,27.1348,27.0846,27.1125,24500.0
2012-01-25 10:35:00,48.62,48.66,48.61,48.61,12500.0,27.1125,27.1348,27.1069,27.1069,12500.0
2012-01-25 10:40:00,48.65,48.67,48.59,48.6,6500.0,27.1292,27.1403,27.0957,27.1013,6500.0
2012-01-25 10:45:00,48.6,48.64,48.58,48.63,16000.0,27.1013,27.1236,27.0902,27.118,16000.0
2012-01-25 10:50:00,48.62,48.63,48.59,48.59,9500.0,27.1125,27.118,27.0957,27.0957,9500.0
2012-01-25 10:55:00,48.59,48.68,48.59,48.61,18000.0,27.0957,27.1459,27.0957,27.1069,18000.0
2012-01-25 11:00:00,48.63,48.66,48.61,48.66,11500.0,27.118,27.1348,27.1069,27.1348,11500.0
2012-01-25 11:05:00,48.66,48.69,48.64,48.66,9000.0,27.1348,27.1515,27.1236,27.1348,9000.0
2012-01-25 11:10:00,48.64,48.71,48.64,48.71,11500.0,27.1236,27.1626,27.1236,27.1626,11500.0
2012-01-25 11:15:00,48.7,48.74,48.6,48.6,42500.0,27.1571,27.1794,27.1013,27.1013,42500.0
2012-01-25 11:20:00,48.63,48.73,48.62,48.73,22500.0,27.118,27.1738,27.1125,27.1738,22500.0
2012-01-25 11:25:00,48.74,48.81,48.74,48.81,59000.0,27.1794,27.2184,27.1794,27.2184,59000.0
2012-01-25 11:30:00,48.76,48.79,48.71,48.79,23000.0,27.1905,27.2073,27.1626,27.2073,23000.0
2012-01-25 11:35:00,48.74,48.8,48.74,48.77,11500.0,27.1794,27.2128,27.1794,27.1961,11500.0
2012-01-25 11:40:00,48.78,48.81,48.75,48.77,10500.0,27.2017,27.2184,27.1849,27.1961,10500.0
2012-01-25 11:45:00,48.78,48.78,48.7,48.72,10000.0,27.2017,27.2017,27.1571,27.1682,10000.0
2012-01-25 11:50:00,48.77,48.79,48.73,48.73,7000.0,27.1961,27.2073,27.1738,27.1738,7000.0
2012-01-25 11:55:00,48.75,48.79,48.75,48.79,4000.0,27.1849,27.2073,27.1849,27.2073,4000.0
2012-01-25 12:00:00,48.78,48.78,48.76,48.76,9500.0,27.2017,27.2017,27.1905,27.1905,9500.0
2012-01-25 12:05:00,48.77,48.82,48.76,48.8,25500.0,27.1961,27.224,27.1905,27.2128,25500.0
2012-01-25 12:10:00,48.81,48.81,48.74,48.79,8000.0,27.2184,27.2184,27.1794,27.2073,8000.0
2012-01-25 12:15:00,48.78,48.8,48.77,48.79,10000.0,27.2017,27.2128,27.1961,27.2073,10000.0
2012-01-25 12:20:00,48.79,48.81,48.77,48.8,3000.0,27.2073,27.2184,27.1961,27.2128,3000.0
2012-01-25 12:25:00,48.81,48.9,48.73,48.79,99500.0,27.2184,27.2686,27.1738,27.2073,99500.0
2012-01-25 12:30:00,48.8,48.81,48.71,48.79,39500.0,27.2128,27.2184,27.1626,27.2073,39500.0
2012-01-25 12:35:00,48.79,48.79,48.74,48.74,13500.0,27.2073,27.2073,27.1794,27.1794,13500.0
2012-01-25 12:40:00,48.74,48.74,48.59,48.6,16000.0,27.1794,27.1794,27.0957,27.1013,16000.0
2012-01-25 12:45:00,48.6,48.67,48.54,48.64,49500.0,27.1013,27.1403,27.0678,27.1236,49500.0
2012-01-25 12:50:00,48.54,48.64,48.49,48.64,20000.0,27.0678,27.1236,27.04,27.1236,20000.0
2012-01-25 12:55:00,48.61,48.69,48.6,48.66,11000.0,27.1069,27.1515,27.1013,27.1348,11000.0
2012-01-25 13:00:00,48.67,48.75,48.59,48.72,80500.0,27.1403,27.1849,27.0957,27.1682,80500.0
2012-01-25 13:05:00,48.72,48.8,48.7,48.79,13000.0,27.1682,27.2128,27.1571,27.2073,13000.0
2012-01-25 13:10:00,48.74,48.81,48.71,48.79,16500.0,27.1794,27.2184,27.1626,27.2073,16500.0
2012-01-25 13:15:00,48.8,48.93,48.8,48.87,25000.0,27.2128,27.2853,27.2128,27.2519,25000.0
2012-01-25 13:20:00,48.88,48.91,48.88,48.91,9500.0,27.2574,27.2742,27.2574,27.2742,9500.0
2012-01-25 13:25:00,48.9,49.01,48.88,48.99,48500.0,27.2686,27.3299,27.2574,27.3188,48500.0
2012-01-25 13:30:00,48.96,49.07,48.88,49.07,33500.0,27.3021,27.3634,27.2574,27.3634,33500.0
2012-01-25 13:35:00,49.03,49.04,48.94,48.96,12500.0,27.3411,27.3467,27.2909,27.3021,12500.0
2012-01-25 13:40:00,48.98,49.0,48.95,48.97,32500.0,27.3132,27.3244,27.2965,27.3076,32500.0
2012-01-25 13:45:00,48.95,48.98,48.88,48.94,14500.0,27.2965,27.3132,27.2574,27.2909,14500.0
2012-01-25 13:50:00,48.94,48.96,48.89,48.9,23000.0,27.2909,27.3021,27.263,27.2686,23000.0
2012-01-25 13:55:00,48.93,49.02,48.89,48.97,23500.0,27.2853,27.3355,27.263,27.3076,23500.0
2012-01-25 14:00:00,49.0,49.03,48.79,48.8,28500.0,27.3244,27.3411,27.2073,27.2128,28500.0
2012-01-25 14:05:00,48.77,48.77,48.69,48.7,28500.0,27.1961,27.1961,27.1515,27.1571,28500.0
2012-01-25 14:10:00,48.71,48.73,48.66,48.66,18000.0,27.1626,27.1738,27.1348,27.1348,18000.0
2012-01-25 14:15:00,48.68,48.7,48.59,48.62,38000.0,27.1459,27.1571,27.0957,27.1125,38000.0
2012-01-25 14:20:00,48.65,48.66,48.48,48.6,39000.0,27.1292,27.1348,27.0344,27.1013,39000.0
2012-01-25 14:25:00,48.6,48.6,48.52,48.54,20500.0,27.1013,27.1013,27.0567,27.0678,20500.0
2012-01-25 14:30:00,48.6,48.6,48.54,48.54,21500.0,27.1013,27.1013,27.0678,27.0678,21500.0
2012-01-25 14:35:00,48.54,48.54,48.38,48.39,44000.0,27.0678,27.0678,26.9786,26.9842,44000.0
2012-01-25 14:40:00,48.35,48.51,48.3,48.51,29500.0,26.9619,27.0511,26.934,27.0511,29500.0
2012-01-25 14:45:00,48.51,48.6,48.51,48.58,26000.0,27.0511,27.1013,27.0511,27.0902,26000.0
2012-01-25 14:50:00,48.58,48.65,48.58,48.65,6000.0,27.0902,27.1292,27.0902,27.1292,6000.0
2012-01-25 14:55:00,48.65,48.65,48.57,48.6,24500.0,27.1292,27.1292,27.0846,27.1013,24500.0
2012-01-25 15:00:00,48.61,48.66,48.6,48.6,16500.0,27.1069,27.1348,27.1013,27.1013,16500.0
2012-01-25 15:05:00,48.57,48.58,48.49,48.53,18000.0,27.0846,27.0902,27.04,27.0623,18000.0
2012-01-25 15:10:00,48.54,48.59,48.49,48.49,22500.0,27.0678,27.0957,27.04,27.04,22500.0
2012-01-25 15:15:00,48.5,48.55,48.46,48.48,21500.0,27.0455,27.0734,27.0232,27.0344,21500.0
2012-01-25 15:20:00,48.48,48.5,48.43,48.48,60000.0,27.0344,27.0455,27.0065,27.0344,60000.0
2012-01-25 15:25:00,48.49,48.53,48.46,48.46,58500.0,27.04,27.0623,27.0232,27.0232,58500.0
2012-01-25 15:30:00,48.49,48.61,48.49,48.56,33000.0,27.04,27.1069,27.04,27.079,33000.0
2012-01-25 15:35:00,48.5,48.56,48.49,48.49,24000.0,27.0455,27.079,27.04,27.04,24000.0
2012-01-25 15:40:00,48.47,48.53,48.43,48.43,31000.0,27.0288,27.0623,27.0065,27.0065,31000.0
2012-01-25 15:45:00,48.45,48.72,48.44,48.69,77500.0,27.0177,27.1682,27.0121,27.1515,77500.0
2012-01-25 15:50:00,48.67,48.68,48.46,48.49,56000.0,27.1403,27.1459,27.0232,27.04,56000.0
2012-01-25 15:55:00,48.48,48.56,48.41,48.43,94000.0,27.0344,27.079,26.9954,27.0065,94000.0
2012-01-26 09:30:00,48.38,48.74,48.38,48.49,26000.0,26.9786,27.1794,26.9786,27.04,26000.0
2012-01-26 09:35:00,48.43,48.49,48.4,48.4,20500.0,27.0065,27.04,26.9898,26.9898,20500.0
2012-01-26 09:40:00,48.45,48.58,48.42,48.53,28000.0,27.0177,27.0902,27.0009,27.0623,28000.0
2012-01-26 09:45:00,48.53,48.64,48.51,48.64,42500.0,27.0623,27.1236,27.0511,27.1236,42500.0
2012-01-26 09:50:00,48.67,48.85,48.67,48.75,46500.0,27.1403,27.2407,27.1403,27.1849,46500.0
2012-01-26 09:55:00,48.73,48.75,48.6,48.62,40500.0,27.1738,27.1849,27.1013,27.1125,40500.0
2012-01-26 10:00:00,48.6,48.78,48.55,48.76,58000.0,27.1013,27.2017,27.0734,27.1905,58000.0
2012-01-26 10:05:00,48.74,48.83,48.7,48.76,15000.0,27.1794,27.2296,27.1571,27.1905,15000.0
2012-01-26 10:10:00,48.73,48.76,48.66,48.66,21000.0,27.1738,27.1905,27.1348,27.1348,21000.0
2012-01-26 10:15:00,48.66,48.69,48.63,48.63,8000.0,27.1348,27.1515,27.118,27.118,8000.0
2012-01-26 10:20:00,48.54,48.54,48.45,48.45,5000.0,27.0678,27.0678,27.0177,27.0177,5000.0
2012-01-26 10:25:00,48.46,48.47,48.39,48.39,12000.0,27.0232,27.0288,26.9842,26.9842,12000.0
2012-01-26 10:30:00,48.36,48.37,48.29,48.29,16500.0,26.9675,26.973,26.9284,26.9284,16500.0
2012-01-26 10:35:00,48.28,48.36,48.28,48.36,24000.0,26.9229,26.9675,26.9229,26.9675,24000.0
2012-01-26 10:40:00,48.34,48.36,48.29,48.34,26500.0,26.9563,26.9675,26.9284,26.9563,26500.0
2012-01-26 10:45:00,48.34,48.35,48.28,48.33,48500.0,26.9563,26.9619,26.9229,26.9507,48500.0
2012-01-26 10:50:00,48.32,48.37,48.31,48.37,13000.0,26.9452,26.973,26.9396,26.973,13000.0
2012-01-26 10:55:00,48.38,48.39,48.3,48.33,36000.0,26.9786,26.9842,26.934,26.9507,36000.0
2012-01-26 11:00:00,48.34,48.4,48.33,48.38,16000.0,26.9563,26.9898,26.9507,26.9786,16000.0
2012-01-26 11:05:00,48.39,48.48,48.39,48.44,21000.0,26.9842,27.0344,26.9842,27.0121,21000.0
2012-01-26 11:10:00,48.43,48.5,48.43,48.47,8000.0,27.0065,27.0455,27.0065,27.0288,8000.0
2012-01-26 11:15:00,48.51,48.53,48.46,48.51,20500.0,27.0511,27.0623,27.0232,27.0511,20500.0
2012-01-26 11:20:00,48.55,48.56,48.47,48.47,13000.0,27.0734,27.079,27.0288,27.0288,13000.0
2012-01-26 11:25:00,48.53,48.58,48.49,48.56,27000.0,27.0623,27.0902,27.04,27.079,27000.0
2012-01-26 11:30:00,48.56,48.6,48.53,48.58,38500.0,27.079,27.1013,27.0623,27.0902,38500.0
2012-01-26 11:35:00,48.61,48.61,48.58,48.58,12500.0,27.1069,27.1069,27.0902,27.0902,12500.0
2012-01-26 11:40:00,48.62,48.67,48.57,48.57,18500.0,27.1125,27.1403,27.0846,27.0846,18500.0
2012-01-26 11:45:00,48.54,48.59,48.5,48.56,17500.0,27.0678,27.0957,27.0455,27.079,17500.0
2012-01-26 11:50:00,48.58,48.6,48.56,48.6,15500.0,27.0902,27.1013,27.079,27.1013,15500.0
2012-01-26 11:55:00,48.58,48.6,48.58,48.58,9000.0,27.0902,27.1013,27.0902,27.0902,9000.0
2012-01-26 12:00:00,48.6,48.62,48.56,48.57,8500.0,27.1013,27.1125,27.079,27.0846,8500.0
2012-01-26 12:05:00,48.57,48.57,48.52,48.52,7500.0,27.0846,27.0846,27.0567,27.0567,7500.0
2012-01-26 12:10:00,48.51,48.54,48.51,48.54,5000.0,27.0511,27.0678,27.0511,27.0678,5000.0
2012-01-26 12:15:00,48.54,48.54,48.46,48.48,17000.0,27.0678,27.0678,27.0232,27.0344,17000.0
2012-01-26 12:20:00,48.49,48.58,48.49,48.56,8000.0,27.04,27.0902,27.04,27.079,8000.0
2012-01-26 12:25:00,48.55,48.55,48.52,48.52,5500.0,27.0734,27.0734,27.0567,27.0567,5500.0
2012-01-26 12:30:00,48.5,48.54,48.47,48.52,17000.0,27.0455,27.0678,27.0288,27.0567,17000.0
2012-01-26 12:35:00,48.5,48.51,48.5,48.51,7000.0,27.0455,27.0511,27.0455,27.0511,7000.0
2012-01-26 12:40:00,48.5,48.5,48.48,48.5,2500.0,27.0455,27.0455,27.0344,27.0455,2500.0
2012-01-26 12:45:00,48.47,48.48,48.46,48.48,6000.0,27.0288,27.0344,27.0232,27.0344,6000.0
2012-01-26 12:50:00,48.48,48.61,48.48,48.57,7000.0,27.0344,27.1069,27.0344,27.0846,7000.0
2012-01-26 12:55:00,48.57,48.57,48.55,48.55,3000.0,27.0846,27.0846,27.0734,27.0734,3000.0
2012-01-26 13:00:00,48.59,48.6,48.58,48.58,3500.0,27.0957,27.1013,27.0902,27.0902,3500.0
2012-01-26 13:05:00,48.58,48.58,48.57,48.57,2500.0,27.0902,27.0902,27.0846,27.0846,2500.0
2012-01-26 13:10:00,48.53,48.55,48.53,48.55,2500.0,27.0623,27.0734,27.0623,27.0734,2500.0
2012-01-26 13:15:00,48.55,48.55,48.48,48.48,8500.0,27.0734,27.0734,27.0344,27.0344,8500.0
2012-01-26 13:20:00,48.45,48.45,48.4,48.42,8500.0,27.0177,27.0177,26.9898,27.0009,8500.0
2012-01-26 13:25:00,48.43,48.45,48.39,48.41,20000.0,27.0065,27.0177,26.9842,26.9954,20000.0
2012-01-26 13:30:00,48.4,48.4,48.4,48.4,2500.0,26.9898,26.9898,26.9898,26.9898,2500.0
2012-01-26 13:35:00,48.41,48.44,48.35,48.36,45500.0,26.9954,27.0121,26.9619,26.9675,45500.0
2012-01-26 13:40:00,48.39,48.4,48.35,48.4,10500.0,26.9842,26.9898,26.9619,26.9898,10500.0
2012-01-26 13:45:00,48.37,48.43,48.37,48.43,2000.0,26.973,27.0065,26.973,27.0065,2000.0
2012-01-26 13:50:00,48.43,48.43,48.4,48.42,14000.0,27.0065,27.0065,26.9898,27.0009,14000.0
2012-01-26 13:55:00,48.41,48.41,48.38,48.38,42500.0,26.9954,26.9954,26.9786,26.9786,42500.0
2012-01-26 14:00:00,48.38,48.41,48.37,48.41,19000.0,26.9786,26.9954,26.973,26.9954,19000.0
2012-01-26 14:05:00,48.38,48.41,48.37,48.4,19500.0,26.9786,26.9954,26.973,26.9898,19500.0
2012-01-26 14:10:00,48.4,48.4,48.36,48.36,36000.0,26.9898,26.9898,26.9675,26.9675,36000.0
2012-01-26 14:15:00,48.36,48.38,48.3,48.32,70500.0,26.9675,26.9786,26.934,26.9452,70500.0
2012-01-26 14:20:00,48.32,48.35,48.29,48.31,42500.0,26.9452,26.9619,26.9284,26.9396,42500.0
2012-01-26 14:25:00,48.34,48.4,48.32,48.36,8000.0,26.9563,26.9898,26.9452,26.9675,8000.0
2012-01-26 14:30:00,48.34,48.38,48.34,48.37,16500.0,26.9563,26.9786,26.9563,26.973,16500.0
2012-01-26 14:35:00,48.37,48.38,48.27,48.29,17000.0,26.973,26.9786,26.9173,26.9284,17000.0
2012-01-26 14:40:00,48.29,48.32,48.28,48.31,16000.0,26.9284,26.9452,26.9229,26.9396,16000.0
2012-01-26 14:45:00,48.33,48.35,48.31,48.31,18000.0,26.9507,26.9619,26.9396,26.9396,18000.0
2012-01-26 14:50:00,48.31,48.31,48.24,48.25,8500.0,26.9396,26.9396,26.9006,26.9061,8500.0
2012-01-26 14:55:00,48.25,48.25,48.2,48.2,9500.0,26.9061,26.9061,26.8782,26.8782,9500.0
2012-01-26 15:00:00,48.2,48.2,48.11,48.16,30000.0,26.8782,26.8782,26.8281,26.8559,30000.0
2012-01-26 15:05:00,48.19,48.19,48.09,48.13,22500.0,26.8727,26.8727,26.8169,26.8392,22500.0
2012-01-26 15:10:00,48.13,48.16,48.06,48.09,42000.0,26.8392,26.8559,26.8002,26.8169,42000.0
2012-01-26 15:15:00,48.08,48.09,48.0,48.08,35000.0,26.8113,26.8169,26.7667,26.8113,35000.0
2012-01-26 15:20:00,48.05,48.09,48.05,48.06,32000.0,26.7946,26.8169,26.7946,26.8002,32000.0
2012-01-26 15:25:00,48.08,48.1,48.02,48.02,42000.0,26.8113,26.8225,26.7779,26.7779,42000.0
2012-01-26 15:30:00,48.05,48.14,48.02,48.12,17500.0,26.7946,26.8448,26.7779,26.8336,17500.0
2012-01-26 15:35:00,48.11,48.13,48.08,48.11,16000.0,26.8281,26.8392,26.8113,26.8281,16000.0
2012-01-26 15:40:00,48.11,48.13,48.09,48.12,22500.0,26.8281,26.8392,26.8169,26.8336,22500.0
2012-01-26 15:45:00,48.12,48.15,48.1,48.11,21500.0,26.8336,26.8504,26.8225,26.8281,21500.0
2012-01-26 15:50:00,48.11,48.14,48.08,48.12,37000.0,26.8281,26.8448,26.8113,26.8336,37000.0
2012-01-26 15:55:00,48.14,48.15,48.05,48.11,66000.0,26.8448,26.8504,26.7946,26.8281,66000.0
2012-01-27 09:30:00,47.88,47.99,47.62,47.68,22500.0,26.6998,26.7611,26.5548,26.5883,22500.0
2012-01-27 09:35:00,47.92,47.98,47.83,47.86,12000.0,26.7221,26.7556,26.6719,26.6886,12000.0
2012-01-27 09:40:00,47.9,48.01,47.9,47.99,15000.0,26.711,26.7723,26.711,26.7611,15000.0
2012-01-27 09:45:00,48.02,48.11,47.94,47.94,15500.0,26.7779,26.8281,26.7333,26.7333,15500.0
2012-01-27 09:50:00,47.94,48.08,47.94,48.07,3000.0,26.7333,26.8113,26.7333,26.8058,3000.0
2012-01-27 09:55:00,48.05,48.16,48.05,48.16,8000.0,26.7946,26.8559,26.7946,26.8559,8000.0
2012-01-27 10:00:00,48.0,48.03,48.0,48.03,1000.0,26.7667,26.7834,26.7667,26.7834,1000.0
2012-01-27 10:05:00,47.98,48.01,47.94,47.94,3500.0,26.7556,26.7723,26.7333,26.7333,3500.0
2012-01-27 10:10:00,47.97,47.97,47.84,47.95,33500.0,26.75,26.75,26.6775,26.7388,33500.0
2012-01-27 10:15:00,48.0,48.01,47.94,47.98,14500.0,26.7667,26.7723,26.7333,26.7556,14500.0
2012-01-27 10:20:00,47.99,48.05,47.99,48.05,16500.0,26.7611,26.7946,26.7611,26.7946,16500.0
2012-01-27 10:25:00,48.05,48.05,48.02,48.02,3000.0,26.7946,26.7946,26.7779,26.7779,3000.0
2012-01-27 10:30:00,48.01,48.01,47.98,47.98,2500.0,26.7723,26.7723,26.7556,26.7556,2500.0
2012-01-27 10:35:00,47.93,47.93,47.87,47.87,3000.0,26.7277,26.7277,26.6942,26.6942,3000.0
2012-01-27 10:40:00,47.87,47.88,47.82,47.85,7500.0,26.6942,26.6998,26.6663,26.6831,7500.0
2012-01-27 10:45:00,47.82,47.9,47.8,47.87,11500.0,26.6663,26.711,26.6552,26.6942,11500.0
2012-01-27 10:50:00,47.92,47.95,47.92,47.95,5000.0,26.7221,26.7388,26.7221,26.7388,5000.0
2012-01-27 10:55:00,47.9,47.96,47.89,47.95,4000.0,26.711,26.7444,26.7054,26.7388,4000.0
2012-01-27 11:00:00,47.99,48.05,47.95,48.05,12500.0,26.7611,26.7946,26.7388,26.7946,12500.0
2012-01-27 11:05:00,48.09,48.19,48.07,48.17,6000.0,26.8169,26.8727,26.8058,26.8615,6000.0
2012-01-27 11:10:00,48.17,48.17,48.17,48.17,0.0,26.8615,26.8615,26.8615,26.8615,0.0
2012-01-27 11:15:00,48.14,48.2,48.14,48.16,6000.0,26.8448,26.8782,26.8448,26.8559,6000.0
2012-01-27 11:20:00,48.18,48.18,48.15,48.17,4500.0,26.8671,26.8671,26.8504,26.8615,4500.0
2012-01-27 11:25:00,48.17,48.17,48.13,48.13,7500.0,26.8615,26.8615,26.8392,26.8392,7500.0
2012-01-27 11:30:00,48.12,48.13,48.08,48.09,8000.0,26.8336,26.8392,26.8113,26.8169,8000.0
2012-01-27 11:35:00,48.07,48.11,48.01,48.11,4500.0,26.8058,26.8281,26.7723,26.8281,4500.0
2012-01-27 11:40:00,48.08,48.08,48.0,48.0,2500.0,26.8113,26.8113,26.7667,26.7667,2500.0
2012-01-27 11:45:00,48.03,48.06,47.98,47.98,24500.0,26.7834,26.8002,26.7556,26.7556,24500.0
2012-01-27 11:50:00,47.99,47.99,47.94,47.94,6500.0,26.7611,26.7611,26.7333,26.7333,6500.0
2012-01-27 11:55:00,47.99,48.13,47.99,48.08,11500.0,26.7611,26.8392,26.7611,26.8113,11500.0
2012-01-27 12:00:00,48.09,48.17,48.09,48.11,4500.0,26.8169,26.8615,26.8169,26.8281,4500.0
2012-01-27 12:05:00,48.12,48.12,47.99,48.01,2500.0,26.8336,26.8336,26.7611,26.7723,2500.0
2012-01-27 12:10:00,47.99,47.99,47.94,47.94,5500.0,26.7611,26.7611,26.7333,26.7333,5500.0
2012-01-27 12:15:00,47.95,47.98,47.89,47.91,11500.0,26.7388,26.7556,26.7054,26.7165,11500.0
2012-01-27 12:20:00,47.97,48.01,47.94,47.99,3000.0,26.75,26.7723,26.7333,26.7611,3000.0
2012-01-27 12:25:00,48.01,48.08,48.01,48.04,6000.0,26.7723,26.8113,26.7723,26.789,6000.0
2012-01-27 12:30:00,48.0,48.08,47.98,48.08,7000.0,26.7667,26.8113,26.7556,26.8113,7000.0
2012-01-27 12:35:00,48.09,48.1,48.07,48.1,1500.0,26.8169,26.8225,26.8058,26.8225,1500.0
2012-01-27 12:40:00,48.1,48.11,48.07,48.07,4000.0,26.8225,26.8281,26.8058,26.8058,4000.0
2012-01-27 12:45:00,48.11,48.11,48.08,48.09,3500.0,26.8281,26.8281,26.8113,26.8169,3500.0
2012-01-27 12:50:00,48.1,48.1,48.04,48.05,9000.0,26.8225,26.8225,26.789,26.7946,9000.0
2012-01-27 12:55:00,48.06,48.08,48.0,48.02,13500.0,26.8002,26.8113,26.7667,26.7779,13500.0
2012-01-27 13:00:00,48.06,48.17,48.06,48.11,5000.0,26.8002,26.8615,26.8002,26.8281,5000.0
2012-01-27 13:05:00,48.11,48.13,48.09,48.13,3000.0,26.8281,26.8392,26.8169,26.8392,3000.0
2012-01-27 13:10:00,48.12,48.13,48.09,48.1,4000.0,26.8336,26.8392,26.8169,26.8225,4000.0
2012-01-27 13:15:00,48.1,48.17,48.08,48.09,8500.0,26.8225,26.8615,26.8113,26.8169,8500.0
2012-01-27 13:20:00,48.07,48.12,48.07,48.08,10500.0,26.8058,26.8336,26.8058,26.8113,10500.0
2012-01-27 13:25:00,48.05,48.06,48.0,48.0,2500.0,26.7946,26.8002,26.7667,26.7667,2500.0
2012-01-27 13:30:00,48.02,48.02,47.98,48.0,26000.0,26.7779,26.7779,26.7556,26.7667,26000.0
2012-01-27 13:35:00,48.01,48.04,47.97,48.0,73000.0,26.7723,26.789,26.75,26.7667,73000.0
2012-01-27 13:40:00,48.03,48.04,48.0,48.0,14000.0,26.7834,26.789,26.7667,26.7667,14000.0
2012-01-27 13:45:00,48.0,48.0,48.0,48.0,0.0,26.7667,26.7667,26.7667,26.7667,0.0
2012-01-27 13:50:00,48.01,48.04,48.01,48.03,7000.0,26.7723,26.789,26.7723,26.7834,7000.0
2012-01-27 13:55:00,48.04,48.04,47.99,48.0,5500.0,26.789,26.789,26.7611,26.7667,5500.0
2012-01-27 14:00:00,48.0,48.04,47.98,47.99,22000.0,26.7667,26.789,26.7556,26.7611,22000.0
2012-01-27 14:05:00,47.98,48.02,47.98,48.02,11500.0,26.7556,26.7779,26.7556,26.7779,11500.0
2012-01-27 14:10:00,48.01,48.02,47.99,48.01,10000.0,26.7723,26.7779,26.7611,26.7723,10000.0
2012-01-27 14:15:00,47.98,47.98,47.93,47.93,14500.0,26.7556,26.7556,26.7277,26.7277,14500.0
2012-01-27 14:20:00,47.92,47.97,47.88,47.94,6000.0,26.7221,26.75,26.6998,26.7333,6000.0
2012-01-27 14:25:00,47.93,48.0,47.93,48.0,7500.0,26.7277,26.7667,26.7277,26.7667,7500.0
2012-01-27 14:30:00,48.0,48.01,47.95,47.95,7000.0,26.7667,26.7723,26.7388,26.7388,7000.0
2012-01-27 14:35:00,48.0,48.0,47.97,47.97,4500.0,26.7667,26.7667,26.75,26.75,4500.0
2012-01-27 14:40:00,47.99,48.01,47.98,47.98,3000.0,26.7611,26.7723,26.7556,26.7556,3000.0
2012-01-27 14:45:00,47.98,47.98,47.93,47.96,9500.0,26.7556,26.7556,26.7277,26.7444,9500.0
2012-01-27 14:50:00,47.97,47.97,47.94,47.97,5500.0,26.75,26.75,26.7333,26.75,5500.0
2012-01-27 14:55:00,48.0,48.03,47.97,48.0,13000.0,26.7667,26.7834,26.75,26.7667,13000.0
2012-01-27 15:00:00,48.0,48.02,47.97,48.01,34500.0,26.7667,26.7779,26.75,26.7723,34500.0
2012-01-27 15:05:00,48.02,48.1,48.02,48.1,22000.0,26.7779,26.8225,26.7779,26.8225,22000.0
2012-01-27 15:10:00,48.09,48.13,48.07,48.13,27000.0,26.8169,26.8392,26.8058,26.8392,27000.0
2012-01-27 15:15:00,48.15,48.28,48.15,48.27,21500.0,26.8504,26.9229,26.8504,26.9173,21500.0
2012-01-27 15:20:00,48.27,48.32,48.21,48.23,5000.0,26.9173,26.9452,26.8838,26.895,5000.0
2012-01-27 15:25:00,48.21,48.28,48.21,48.24,16000.0,26.8838,26.9229,26.8838,26.9006,16000.0
2012-01-27 15:30:00,48.22,48.22,48.17,48.21,10500.0,26.8894,26.8894,26.8615,26.8838,10500.0
2012-01-27 15:35:00,48.2,48.22,48.19,48.22,28000.0,26.8782,26.8894,26.8727,26.8894,28000.0
2012-01-27 15:40:00,48.22,48.25,48.2,48.24,18000.0,26.8894,26.9061,26.8782,26.9006,18000.0
2012-01-27 15:45:00,48.26,48.32,48.25,48.28,20500.0,26.9117,26.9452,26.9061,26.9229,20500.0
2012-01-27 15:50:00,48.28,48.4,48.22,48.39,69500.0,26.9229,26.9898,26.8894,26.9842,69500.0
2012-01-27 15:55:00,48.39,48.4,48.18,48.18,107000.0,26.9842,26.9898,26.8671,26.8671,107000.0
2012-01-30 09:30:00,47.79,47.9,47.65,47.8,54500.0,26.6496,26.711,26.5715,26.6552,54500.0
2012-01-30 09:35:00,47.72,47.81,47.68,47.74,34500.0,26.6106,26.6608,26.5883,26.6217,34500.0
2012-01-30 09:40:00,47.75,47.86,47.74,47.86,19500.0,26.6273,26.6886,26.6217,26.6886,19500.0
2012-01-30 09:45:00,47.84,47.88,47.78,47.79,79000.0,26.6775,26.6998,26.644,26.6496,79000.0
2012-01-30 09:50:00,47.77,47.81,47.69,47.8,48500.0,26.6385,26.6608,26.5939,26.6552,48500.0
2012-01-30 09:55:00,47.86,48.14,47.86,48.09,23500.0,26.6886,26.8448,26.6886,26.8169,23500.0
2012-01-30 10:00:00,48.06,48.1,47.9,47.9,19500.0,26.8002,26.8225,26.711,26.711,19500.0
2012-01-30 10:05:00,47.91,48.0,47.76,47.82,11500.0,26.7165,26.7667,26.6329,26.6663,11500.0
2012-01-30 10:10:00,47.78,47.81,47.78,47.79,11000.0,26.644,26.6608,26.644,26.6496,11000.0
2012-01-30 10:15:00,47.76,47.84,47.76,47.8,9500.0,26.6329,26.6775,26.6329,26.6552,9500.0
2012-01-30 10:20:00,47.79,47.94,47.76,47.94,43500.0,26.6496,26.7333,26.6329,26.7333,43500.0
2012-01-30 10:25:00,47.92,47.93,47.89,47.9,19000.0,26.7221,26.7277,26.7054,26.711,19000.0
2012-01-30 10:30:00,47.91,47.94,47.89,47.92,8000.0,26.7165,26.7333,26.7054,26.7221,8000.0
2012-01-30 10:35:00,47.96,48.05,47.96,47.99,8500.0,26.7444,26.7946,26.7444,26.7611,8500.0
2012-01-30 10:40:00,48.0,48.06,47.99,48.0,6000.0,26.7667,26.8002,26.7611,26.7667,6000.0
2012-01-30 10:45:00,48.01,48.06,47.99,48.06,11000.0,26.7723,26.8002,26.7611,26.8002,11000.0
2012-01-30 10:50:00,48.08,48.1,48.04,48.07,33000.0,26.8113,26.8225,26.789,26.8058,33000.0
2012-01-30 10:55:00,48.08,48.12,48.07,48.07,5500.0,26.8113,26.8336,26.8058,26.8058,5500.0
2012-01-30 11:00:00,48.1,48.17,48.08,48.17,58500.0,26.8225,26.8615,26.8113,26.8615,58500.0
2012-01-30 11:05:00,48.16,48.16,48.06,48.1,21500.0,26.8559,26.8559,26.8002,26.8225,21500.0
2012-01-30 11:10:00,48.06,48.07,48.04,48.05,10000.0,26.8002,26.8058,26.789,26.7946,10000.0
2012-01-30 11:15:00,48.05,48.15,48.05,48.13,14500.0,26.7946,26.8504,26.7946,26.8392,14500.0
2012-01-30 11:20:00,48.1,48.2,48.07,48.12,8500.0,26.8225,26.8782,26.8058,26.8336,8500.0
2012-01-30 11:25:00,48.15,48.25,48.14,48.16,8000.0,26.8504,26.9061,26.8448,26.8559,8000.0
2012-01-30 11:30:00,48.15,48.2,48.1,48.17,27500.0,26.8504,26.8782,26.8225,26.8615,27500.0
2012-01-30 11:35:00,48.16,48.24,48.16,48.24,10500.0,26.8559,26.9006,26.8559,26.9006,10500.0
2012-01-30 11:40:00,48.22,48.24,48.16,48.17,12500.0,26.8894,26.9006,26.8559,26.8615,12500.0
2012-01-30 11:45:00,48.13,48.22,48.1,48.22,19500.0,26.8392,26.8894,26.8225,26.8894,19500.0
2012-01-30 11:50:00,48.2,48.22,48.14,48.17,9500.0,26.8782,26.8894,26.8448,26.8615,9500.0
2012-01-30 11:55:00,48.13,48.14,48.1,48.12,7000.0,26.8392,26.8448,26.8225,26.8336,7000.0
2012-01-30 12:00:00,48.13,48.18,48.12,48.15,7000.0,26.8392,26.8671,26.8336,26.8504,7000.0
2012-01-30 12:05:00,48.15,48.2,48.14,48.16,9500.0,26.8504,26.8782,26.8448,26.8559,9500.0
2012-01-30 12:10:00,48.13,48.15,48.12,48.13,8500.0,26.8392,26.8504,26.8336,26.8392,8500.0
2012-01-30 12:15:00,48.13,48.13,48.13,48.13,1500.0,26.8392,26.8392,26.8392,26.8392,1500.0
2012-01-30 12:20:00,48.1,48.17,48.08,48.16,13000.0,26.8225,26.8615,26.8113,26.8559,13000.0
2012-01-30 12:25:00,48.17,48.19,48.12,48.17,10500.0,26.8615,26.8727,26.8336,26.8615,10500.0
2012-01-30 12:30:00,48.12,48.14,48.1,48.11,7500.0,26.8336,26.8448,26.8225,26.8281,7500.0
2012-01-30 12:35:00,48.12,48.12,48.07,48.07,3000.0,26.8336,26.8336,26.8058,26.8058,3000.0
2012-01-30 12:40:00,48.06,48.13,48.06,48.11,13000.0,26.8002,26.8392,26.8002,26.8281,13000.0
2012-01-30 12:45:00,48.11,48.11,48.06,48.06,18000.0,26.8281,26.8281,26.8002,26.8002,18000.0
2012-01-30 12:50:00,48.05,48.07,48.02,48.02,21000.0,26.7946,26.8058,26.7779,26.7779,21000.0
2012-01-30 12:55:00,48.05,48.16,48.05,48.13,7000.0,26.7946,26.8559,26.7946,26.8392,7000.0
2012-01-30 13:00:00,48.13,48.13,48.04,48.1,10000.0,26.8392,26.8392,26.789,26.8225,10000.0
2012-01-30 13:05:00,48.08,48.08,48.01,48.04,4500.0,26.8113,26.8113,26.7723,26.789,4500.0
2012-01-30 13:10:00,48.01,48.05,48.0,48.04,21500.0,26.7723,26.7946,26.7667,26.789,21500.0
2012-01-30 13:15:00,48.03,48.05,48.03,48.03,6500.0,26.7834,26.7946,26.7834,26.7834,6500.0
2012-01-30 13:20:00,48.05,48.1,48.01,48.1,2500.0,26.7946,26.8225,26.7723,26.8225,2500.0
2012-01-30 13:25:00,48.1,48.1,48.06,48.08,8000.0,26.8225,26.8225,26.8002,26.8113,8000.0
2012-01-30 13:30:00,48.06,48.06,48.04,48.06,13000.0,26.8002,26.8002,26.789,26.8002,13000.0
2012-01-30 13:35:00,48.06,48.11,48.06,48.11,12500.0,26.8002,26.8281,26.8002,26.8281,12500.0
2012-01-30 13:40:00,48.14,48.16,48.14,48.14,5500.0,26.8448,26.8559,26.8448,26.8448,5500.0
2012-01-30 13:45:00,48.14,48.2,48.14,48.19,11000.0,26.8448,26.8782,26.8448,26.8727,11000.0
2012-01-30 13:50:00,48.16,48.16,48.08,48.08,7000.0,26.8559,26.8559,26.8113,26.8113,7000.0
2012-01-30 13:55:00,48.07,48.07,48.03,48.07,7500.0,26.8058,26.8058,26.7834,26.8058,7500.0
2012-01-30 14:00:00,48.09,48.09,48.04,48.08,5000.0,26.8169,26.8169,26.789,26.8113,5000.0
2012-01-30 14:05:00,48.08,48.12,48.06,48.11,16500.0,26.8113,26.8336,26.8002,26.8281,16500.0
2012-01-30 14:10:00,48.1,48.18,48.09,48.18,24500.0,26.8225,26.8671,26.8169,26.8671,24500.0
2012-01-30 14:15:00,48.18,48.24,48.17,48.22,15000.0,26.8671,26.9006,26.8615,26.8894,15000.0
2012-01-30 14:20:00,48.23,48.24,48.18,48.2,20000.0,26.895,26.9006,26.8671,26.8782,20000.0
2012-01-30 14:25:00,48.18,48.18,48.15,48.16,9000.0,26.8671,26.8671,26.8504,26.8559,9000.0
2012-01-30 14:30:00,48.16,48.16,48.09,48.11,14500.0,26.8559,26.8559,26.8169,26.8281,14500.0
2012-01-30 14:35:00,48.1,48.11,48.08,48.1,6500.0,26.8225,26.8281,26.8113,26.8225,6500.0
2012-01-30 14:40:00,48.08,48.1,48.06,48.1,8000.0,26.8113,26.8225,26.8002,26.8225,8000.0
2012-01-30 14:45:00,48.07,48.07,48.03,48.05,9000.0,26.8058,26.8058,26.7834,26.7946,9000.0
2012-01-30 14:50:00,48.05,48.08,48.0,48.03,19500.0,26.7946,26.8113,26.7667,26.7834,19500.0
2012-01-30 14:55:00,48.04,48.1,48.03,48.09,18000.0,26.789,26.8225,26.7834,26.8169,18000.0
2012-01-30 15:00:00,48.06,48.06,47.99,48.0,17000.0,26.8002,26.8002,26.7611,26.7667,17000.0
2012-01-30 15:05:00,48.0,48.04,48.0,48.02,9500.0,26.7667,26.789,26.7667,26.7779,9500.0
2012-01-30 15:10:00,48.01,48.08,48.01,48.05,19000.0,26.7723,26.8113,26.7723,26.7946,19000.0
2012-01-30 15:15:00,48.04,48.1,48.01,48.04,12500.0,26.789,26.8225,26.7723,26.789,12500.0
2012-01-30 15:20:00,48.03,48.08,48.02,48.08,13500.0,26.7834,26.8113,26.7779,26.8113,13500.0
2012-01-30 15:25:00,48.08,48.1,48.06,48.09,18500.0,26.8113,26.8225,26.8002,26.8169,18500.0
2012-01-30 15:30:00,48.07,48.09,48.01,48.02,16000.0,26.8058,26.8169,26.7723,26.7779,16000.0
2012-01-30 15:35:00,48.02,48.03,47.98,48.01,37500.0,26.7779,26.7834,26.7556,26.7723,37500.0
2012-01-30 15:40:00,48.03,48.06,47.98,48.0,28500.0,26.7834,26.8002,26.7556,26.7667,28500.0
2012-01-30 15:45:00,48.0,48.06,47.99,48.04,100500.0,26.7667,26.8002,26.7611,26.789,100500.0
2012-01-30 15:50:00,48.04,48.04,47.91,48.0,152000.0,26.789,26.789,26.7165,26.7667,152000.0
2012-01-30 15:55:00,48.0,48.09,47.97,48.0,146000.0,26.7667,26.8169,26.75,26.7667,146000.0
2012-01-31 09:30:00,48.01,48.27,47.56,47.57,196000.0,26.7723,26.9173,26.5214,26.5269,196000.0
2012-01-31 09:35:00,47.59,47.72,47.31,47.71,172000.0,26.5381,26.6106,26.3819,26.605,172000.0
2012-01-31 09:40:00,47.7,47.7,47.54,47.62,53000.0,26.5994,26.5994,26.5102,26.5548,53000.0
2012-01-31 09:45:00,47.61,47.71,47.51,47.67,131000.0,26.5492,26.605,26.4935,26.5827,131000.0
2012-01-31 09:50:00,47.68,47.92,47.65,47.7,150500.0,26.5883,26.7221,26.5715,26.5994,150500.0
2012-01-31 09:55:00,47.74,47.92,47.67,47.88,62500.0,26.6217,26.7221,26.5827,26.6998,62500.0
2012-01-31 10:00:00,47.88,47.97,47.72,47.88,138500.0,26.6998,26.75,26.6106,26.6998,138500.0
2012-01-31 10:05:00,47.9,47.95,47.8,47.95,65000.0,26.711,26.7388,26.6552,26.7388,65000.0
2012-01-31 10:10:00,47.9,47.94,47.84,47.91,27000.0,26.711,26.7333,26.6775,26.7165,27000.0
2012-01-31 10:15:00,47.91,47.96,47.85,47.9,30500.0,26.7165,26.7444,26.6831,26.711,30500.0
2012-01-31 10:20:00,47.91,47.93,47.87,47.9,5000.0,26.7165,26.7277,26.6942,26.711,5000.0
2012-01-31 10:25:00,47.95,47.98,47.89,47.94,15500.0,26.7388,26.7556,26.7054,26.7333,15500.0
2012-01-31 10:30:00,47.9,47.9,47.85,47.87,33000.0,26.711,26.711,26.6831,26.6942,33000.0
2012-01-31 10:35:00,47.86,47.86,47.67,47.7,11000.0,26.6886,26.6886,26.5827,26.5994,11000.0
2012-01-31 10:40:00,47.7,47.76,47.65,47.76,69000.0,26.5994,26.6329,26.5715,26.6329,69000.0
2012-01-31 10:45:00,47.74,47.77,47.68,47.75,20000.0,26.6217,26.6385,26.5883,26.6273,20000.0
2012-01-31 10:50:00,47.75,47.75,47.68,47.75,6000.0,26.6273,26.6273,26.5883,26.6273,6000.0
2012-01-31 10:55:00,47.79,47.8,47.65,47.76,23000.0,26.6496,26.6552,26.5715,26.6329,23000.0
2012-01-31 11:00:00,47.77,47.81,47.7,47.7,19500.0,26.6385,26.6608,26.5994,26.5994,19500.0
2012-01-31 11:05:00,47.75,47.75,47.66,47.71,20500.0,26.6273,26.6273,26.5771,26.605,20500.0
2012-01-31 11:10:00,47.72,47.77,47.67,47.7,78500.0,26.6106,26.6385,26.5827,26.5994,78500.0
2012-01-31 11:15:00,47.71,47.73,47.65,47.73,19500.0,26.605,26.6162,26.5715,26.6162,19500.0
2012-01-31 11:20:00,47.7,47.75,47.7,47.71,8000.0,26.5994,26.6273,26.5994,26.605,8000.0
2012-01-31 11:25:00,47.73,47.78,47.68,47.76,19500.0,26.6162,26.644,26.5883,26.6329,19500.0
2012-01-31 11:30:00,47.69,47.75,47.69,47.74,17500.0,26.5939,26.6273,26.5939,26.6217,17500.0
2012-01-31 11:35:00,47.71,47.74,47.7,47.7,8500.0,26.605,26.6217,26.5994,26.5994,8500.0
2012-01-31 11:40:00,47.73,47.78,47.69,47.76,20000.0,26.6162,26.644,26.5939,26.6329,20000.0
2012-01-31 11:45:00,47.77,47.78,47.7,47.77,10000.0,26.6385,26.644,26.5994,26.6385,10000.0
2012-01-31 11:50:00,47.77,47.78,47.69,47.71,9000.0,26.6385,26.644,26.5939,26.605,9000.0
2012-01-31 11:55:00,47.74,47.84,47.71,47.71,12500.0,26.6217,26.6775,26.605,26.605,12500.0
2012-01-31 12:00:00,47.72,47.8,47.72,47.8,9000.0,26.6106,26.6552,26.6106,26.6552,9000.0
2012-01-31 12:05:00,47.78,47.78,47.72,47.77,14000.0,26.644,26.644,26.6106,26.6385,14000.0
2012-01-31 12:10:00,47.76,47.76,47.68,47.74,9000.0,26.6329,26.6329,26.5883,26.6217,9000.0
2012-01-31 12:15:00,47.73,47.85,47.72,47.82,9500.0,26.6162,26.6831,26.6106,26.6663,9500.0
2012-01-31 12:20:00,47.82,47.84,47.77,47.78,14500.0,26.6663,26.6775,26.6385,26.644,14500.0
2012-01-31 12:25:00,47.81,47.84,47.79,47.84,3500.0,26.6608,26.6775,26.6496,26.6775,3500.0
2012-01-31 12:30:00,47.8,47.81,47.76,47.79,9000.0,26.6552,26.6608,26.6329,26.6496,9000.0
2012-01-31 12:35:00,47.76,47.82,47.73,47.82,9000.0,26.6329,26.6663,26.6162,26.6663,9000.0
2012-01-31 12:40:00,47.79,47.79,47.71,47.74,25500.0,26.6496,26.6496,26.605,26.6217,25500.0
2012-01-31 12:45:00,47.76,47.77,47.72,47.77,12500.0,26.6329,26.6385,26.6106,26.6385,12500.0
2012-01-31 12:50:00,47.76,47.8,47.74,47.8,5500.0,26.6329,26.6552,26.6217,26.6552,5500.0
2012-01-31 12:55:00,47.79,47.79,47.72,47.75,9000.0,26.6496,26.6496,26.6106,26.6273,9000.0
2012-01-31 13:00:00,47.74,47.8,47.72,47.79,8500.0,26.6217,26.6552,26.6106,26.6496,8500.0
2012-01-31 13:05:00,47.82,47.85,47.79,47.81,17000.0,26.6663,26.6831,26.6496,26.6608,17000.0
2012-01-31 13:10:00,47.79,47.85,47.79,47.8,5500.0,26.6496,26.6831,26.6496,26.6552,5500.0
2012-01-31 13:15:00,47.82,47.84,47.79,47.84,14000.0,26.6663,26.6775,26.6496,26.6775,14000.0
2012-01-31 13:20:00,47.84,47.84,47.8,47.8,16500.0,26.6775,26.6775,26.6552,26.6552,16500.0
2012-01-31 13:25:00,47.8,47.8,47.72,47.78,24000.0,26.6552,26.6552,26.6106,26.644,24000.0
2012-01-31 13:30:00,47.77,47.77,47.74,47.76,51500.0,26.6385,26.6385,26.6217,26.6329,51500.0
2012-01-31 13:35:00,47.76,47.77,47.72,47.75,47500.0,26.6329,26.6385,26.6106,26.6273,47500.0
2012-01-31 13:40:00,47.74,47.76,47.71,47.75,53000.0,26.6217,26.6329,26.605,26.6273,53000.0
2012-01-31 13:45:00,47.74,47.78,47.74,47.75,20500.0,26.6217,26.644,26.6217,26.6273,20500.0
2012-01-31 13:50:00,47.75,47.77,47.73,47.76,51000.0,26.6273,26.6385,26.6162,26.6329,51000.0
2012-01-31 13:55:00,47.77,47.77,47.73,47.75,23500.0,26.6385,26.6385,26.6162,26.6273,23500.0
2012-01-31 14:00:00,47.75,47.77,47.66,47.68,26000.0,26.6273,26.6385,26.5771,26.5883,26000.0
2012-01-31 14:05:00,47.69,47.69,47.62,47.64,25500.0,26.5939,26.5939,26.5548,26.566,25500.0
2012-01-31 14:10:00,47.65,47.77,47.65,47.76,16500.0,26.5715,26.6385,26.5715,26.6329,16500.0
2012-01-31 14:15:00,47.74,47.78,47.7,47.78,11500.0,26.6217,26.644,26.5994,26.644,11500.0
2012-01-31 14:20:00,47.78,47.82,47.71,47.71,25000.0,26.644,26.6663,26.605,26.605,25000.0
2012-01-31 14:25:00,47.74,47.78,47.71,47.71,10500.0,26.6217,26.644,26.605,26.605,10500.0
2012-01-31 14:30:00,47.75,47.75,47.74,47.75,6500.0,26.6273,26.6273,26.6217,26.6273,6500.0
2012-01-31 14:35:00,47.78,47.78,47.72,47.74,20000.0,26.644,26.644,26.6106,26.6217,20000.0
2012-01-31 14:40:00,47.75,47.75,47.73,47.73,16500.0,26.6273,26.6273,26.6162,26.6162,16500.0
2012-01-31 14:45:00,47.73,47.75,47.7,47.74,59500.0,26.6162,26.6273,26.5994,26.6217,59500.0
2012-01-31 14:50:00,47.74,47.77,47.71,47.76,38500.0,26.6217,26.6385,26.605,26.6329,38500.0
2012-01-31 14:55:00,47.78,47.78,47.71,47.73,41000.0,26.644,26.644,26.605,26.6162,41000.0
2012-01-31 15:00:00,47.73,47.75,47.67,47.74,132500.0,26.6162,26.6273,26.5827,26.6217,132500.0
2012-01-31 15:05:00,47.73,47.78,47.73,47.78,9500.0,26.6162,26.644,26.6162,26.644,9500.0
2012-01-31 15:10:00,47.78,47.83,47.71,47.78,39000.0,26.644,26.6719,26.605,26.644,39000.0
2012-01-31 15:15:00,47.77,47.81,47.72,47.77,32500.0,26.6385,26.6608,26.6106,26.6385,32500.0
2012-01-31 15:20:00,47.75,47.79,47.7,47.74,32000.0,26.6273,26.6496,26.5994,26.6217,32000.0
2012-01-31 15:25:00,47.74,47.76,47.7,47.74,25000.0,26.6217,26.6329,26.5994,26.6217,25000.0
2012-01-31 15:30:00,47.73,47.75,47.68,47.72,56500.0,26.6162,26.6273,26.5883,26.6106,56500.0
2012-01-31 15:35:00,47.72,47.75,47.68,47.71,54000.0,26.6106,26.6273,26.5883,26.605,54000.0
2012-01-31 15:40:00,47.72,47.75,47.69,47.74,43500.0,26.6106,26.6273,26.5939,26.6217,43500.0
2012-01-31 15:45:00,47.74,47.79,47.68,47.73,89500.0,26.6217,26.6496,26.5883,26.6162,89500.0
2012-01-31 15:50:00,47.75,47.8,47.72,47.78,116000.0,26.6273,26.6552,26.6106,26.644,116000.0
2012-01-31 15:55:00,47.79,47.93,47.77,47.92,185000.0,26.6496,26.7277,26.6385,26.7221,185000.0
2012-02-01 09:30:00,48.38,48.38,48.16,48.27,78500.0,26.9786,26.9786,26.8559,26.9173,78500.0
2012-02-01 09:35:00,48.27,48.6,48.27,48.41,41000.0,26.9173,27.1013,26.9173,26.9954,41000.0
2012-02-01 09:40:00,48.49,48.49,48.32,48.4,24500.0,27.04,27.04,26.9452,26.9898,24500.0
2012-02-01 09:45:00,48.4,48.5,48.3,48.36,39500.0,26.9898,27.0455,26.934,26.9675,39500.0
2012-02-01 09:50:00,48.33,48.4,48.29,48.4,39500.0,26.9507,26.9898,26.9284,26.9898,39500.0
2012-02-01 09:55:00,48.4,48.64,48.4,48.63,39500.0,26.9898,27.1236,26.9898,27.118,39500.0
2012-02-01 10:00:00,48.63,48.63,48.4,48.52,29500.0,27.118,27.118,26.9898,27.0567,29500.0
2012-02-01 10:05:00,48.52,48.68,48.52,48.68,80000.0,27.0567,27.1459,27.0567,27.1459,80000.0
2012-02-01 10:10:00,48.7,48.7,48.6,48.65,30500.0,27.1571,27.1571,27.1013,27.1292,30500.0
2012-02-01 10:15:00,48.7,48.78,48.65,48.77,63000.0,27.1571,27.2017,27.1292,27.1961,63000.0
2012-02-01 10:20:00,48.79,48.93,48.76,48.84,47500.0,27.2073,27.2853,27.1905,27.2351,47500.0
2012-02-01 10:25:00,48.85,48.94,48.82,48.82,53000.0,27.2407,27.2909,27.224,27.224,53000.0
2012-02-01 10:30:00,48.84,48.94,48.84,48.93,42500.0,27.2351,27.2909,27.2351,27.2853,42500.0
2012-02-01 10:35:00,48.93,48.95,48.88,48.95,22500.0,27.2853,27.2965,27.2574,27.2965,22500.0
2012-02-01 10:40:00,48.94,48.94,48.85,48.91,35000.0,27.2909,27.2909,27.2407,27.2742,35000.0
2012-02-01 10:45:00,48.9,48.92,48.85,48.9,28500.0,27.2686,27.2797,27.2407,27.2686,28500.0
2012-02-01 10:50:00,48.9,48.93,48.88,48.92,34000.0,27.2686,27.2853,27.2574,27.2797,34000.0
2012-02-01 10:55:00,48.92,48.94,48.88,48.94,60500.0,27.2797,27.2909,27.2574,27.2909,60500.0
2012-02-01 11:00:00,48.88,48.96,48.88,48.92,33500.0,27.2574,27.3021,27.2574,27.2797,33500.0
2012-02-01 11:05:00,48.94,48.99,48.85,48.95,45500.0,27.2909,27.3188,27.2407,27.2965,45500.0
2012-02-01 11:10:00,48.99,49.0,48.88,48.95,51000.0,27.3188,27.3244,27.2574,27.2965,51000.0
2012-02-01 11:15:00,48.95,48.95,48.71,48.75,84500.0,27.2965,27.2965,27.1626,27.1849,84500.0
2012-02-01 11:20:00,48.75,48.9,48.75,48.83,16000.0,27.1849,27.2686,27.1849,27.2296,16000.0
2012-02-01 11:25:00,48.81,48.81,48.62,48.8,14500.0,27.2184,27.2184,27.1125,27.2128,14500.0
2012-02-01 11:30:00,48.8,48.89,48.74,48.82,26500.0,27.2128,27.263,27.1794,27.224,26500.0
2012-02-01 11:35:00,48.82,48.9,48.78,48.88,48500.0,27.224,27.2686,27.2017,27.2574,48500.0
2012-02-01 11:40:00,48.91,48.98,48.83,48.98,17000.0,27.2742,27.3132,27.2296,27.3132,17000.0
2012-02-01 11:45:00,48.95,48.99,48.86,48.9,21500.0,27.2965,27.3188,27.2463,27.2686,21500.0
2012-02-01 11:50:00,48.9,48.93,48.88,48.92,16000.0,27.2686,27.2853,27.2574,27.2797,16000.0
2012-02-01 11:55:00,48.93,48.98,48.9,48.93,24000.0,27.2853,27.3132,27.2686,27.2853,24000.0
2012-02-01 12:00:00,48.94,48.96,48.9,48.92,5500.0,27.2909,27.3021,27.2686,27.2797,5500.0
2012-02-01 12:05:00,48.86,48.95,48.85,48.95,12000.0,27.2463,27.2965,27.2407,27.2965,12000.0
2012-02-01 12:10:00,48.93,48.94,48.85,48.89,13500.0,27.2853,27.2909,27.2407,27.263,13500.0
2012-02-01 12:15:00,48.89,48.95,48.85,48.93,20500.0,27.263,27.2965,27.2407,27.2853,20500.0
2012-02-01 12:20:00,48.92,48.98,48.9,48.98,6500.0,27.2797,27.3132,27.2686,27.3132,6500.0
2012-02-01 12:25:00,48.93,49.03,48.93,49.0,102500.0,27.2853,27.3411,27.2853,27.3244,102500.0
2012-02-01 12:30:00,48.96,49.0,48.96,49.0,1500.0,27.3021,27.3244,27.3021,27.3244,1500.0
2012-02-01 12:35:00,48.96,48.99,48.92,48.92,10000.0,27.3021,27.3188,27.2797,27.2797,10000.0
2012-02-01 12:40:00,48.94,48.97,48.94,48.95,4000.0,27.2909,27.3076,27.2909,27.2965,4000.0
2012-02-01 12:45:00,48.95,48.96,48.92,48.93,7500.0,27.2965,27.3021,27.2797,27.2853,7500.0
2012-02-01 12:50:00,48.93,48.98,48.93,48.93,14500.0,27.2853,27.3132,27.2853,27.2853,14500.0
2012-02-01 12:55:00,48.95,49.0,48.94,48.94,18500.0,27.2965,27.3244,27.2909,27.2909,18500.0
2012-02-01 13:00:00,48.94,49.0,48.91,48.98,56000.0,27.2909,27.3244,27.2742,27.3132,56000.0
2012-02-01 13:05:00,48.99,49.05,48.95,49.05,37000.0,27.3188,27.3522,27.2965,27.3522,37000.0
2012-02-01 13:10:00,49.03,49.08,49.0,49.08,21000.0,27.3411,27.369,27.3244,27.369,21000.0
2012-02-01 13:15:00,49.06,49.08,49.04,49.08,12000.0,27.3578,27.369,27.3467,27.369,12000.0
2012-02-01 13:20:00,49.08,49.29,49.06,49.21,67500.0,27.369,27.4861,27.3578,27.4415,67500.0
2012-02-01 13:25:00,49.21,49.22,49.13,49.16,11000.0,27.4415,27.447,27.3969,27.4136,11000.0
2012-02-01 13:30:00,49.14,49.2,49.12,49.12,28000.0,27.4024,27.4359,27.3913,27.3913,28000.0
2012-02-01 13:35:00,49.15,49.28,49.11,49.23,31500.0,27.408,27.4805,27.3857,27.4526,31500.0
2012-02-01 13:40:00,49.23,49.29,49.22,49.25,75500.0,27.4526,27.4861,27.447,27.4638,75500.0
2012-02-01 13:45:00,49.27,49.4,49.27,49.27,84000.0,27.4749,27.5474,27.4749,27.4749,84000.0
2012-02-01 13:50:00,49.32,49.4,49.26,49.36,58000.0,27.5028,27.5474,27.4693,27.5251,58000.0
2012-02-01 13:55:00,49.38,49.38,49.3,49.37,40500.0,27.5363,27.5363,27.4917,27.5307,40500.0
2012-02-01 14:00:00,49.4,49.42,49.31,49.31,39500.0,27.5474,27.5586,27.4972,27.4972,39500.0
2012-02-01 14:05:00,49.34,49.34,49.13,49.14,61500.0,27.514,27.514,27.3969,27.4024,61500.0
2012-02-01 14:10:00,49.11,49.12,49.01,49.04,46000.0,27.3857,27.3913,27.3299,27.3467,46000.0
2012-02-01 14:15:00,49.04,49.08,48.95,48.95,42000.0,27.3467,27.369,27.2965,27.2965,42000.0
2012-02-01 14:20:00,48.96,49.06,48.9,49.01,45000.0,27.3021,27.3578,27.2686,27.3299,45000.0
2012-02-01 14:25:00,49.06,49.12,48.98,49.07,14500.0,27.3578,27.3913,27.3132,27.3634,14500.0
2012-02-01 14:30:00,49.08,49.08,48.99,49.02,14000.0,27.369,27.369,27.3188,27.3355,14000.0
2012-02-01 14:35:00,49.0,49.11,49.0,49.08,24500.0,27.3244,27.3857,27.3244,27.369,24500.0
2012-02-01 14:40:00,49.08,49.08,48.99,49.0,20500.0,27.369,27.369,27.3188,27.3244,20500.0
2012-02-01 14:45:00,49.01,49.03,48.94,48.95,11500.0,27.3299,27.3411,27.2909,27.2965,11500.0
2012-02-01 14:50:00,48.94,49.0,48.92,48.93,69500.0,27.2909,27.3244,27.2797,27.2853,69500.0
2012-02-01 14:55:00,48.9,48.94,48.9,48.91,21000.0,27.2686,27.2909,27.2686,27.2742,21000.0
2012-02-01 15:00:00,48.92,49.02,48.85,48.86,33500.0,27.2797,27.3355,27.2407,27.2463,33500.0
2012-02-01 15:05:00,48.87,48.96,48.86,48.92,38000.0,27.2519,27.3021,27.2463,27.2797,38000.0
2012-02-01 15:10:00,48.92,48.96,48.9,48.9,82500.0,27.2797,27.3021,27.2686,27.2686,82500.0
2012-02-01 15:15:00,48.91,48.94,48.9,48.94,37500.0,27.2742,27.2909,27.2686,27.2909,37500.0
2012-02-01 15:20:00,48.92,49.02,48.9,48.95,133000.0,27.2797,27.3355,27.2686,27.2965,133000.0
2012-02-01 15:25:00,48.94,48.96,48.92,48.94,116500.0,27.2909,27.3021,27.2797,27.2909,116500.0
2012-02-01 15:30:00,48.93,48.97,48.9,48.95,189000.0,27.2853,27.3076,27.2686,27.2965,189000.0
2012-02-01 15:35:00,48.92,48.97,48.92,48.96,68500.0,27.2797,27.3076,27.2797,27.3021,68500.0
2012-02-01 15:40:00,48.97,48.97,48.91,48.94,84500.0,27.3076,27.3076,27.2742,27.2909,84500.0
2012-02-01 15:45:00,48.95,48.98,48.93,48.97,77500.0,27.2965,27.3132,27.2853,27.3076,77500.0
2012-02-01 15:50:00,48.97,49.08,48.93,48.93,81500.0,27.3076,27.369,27.2853,27.2853,81500.0
2012-02-01 15:55:00,48.93,49.1,48.92,49.1,189500.0,27.2853,27.3801,27.2797,27.3801,189500.0
2012-02-02 09:30:00,49.92,50.6,49.69,50.54,623000.0,27.8374,28.2166,27.7091,28.1831,623000.0
2012-02-02 09:35:00,50.54,50.89,50.41,50.75,366000.0,28.1831,28.3783,28.1106,28.3002,366000.0
2012-02-02 09:40:00,50.7,51.68,50.66,51.65,457000.0,28.2723,28.8188,28.25,28.8021,457000.0
2012-02-02 09:45:00,51.62,52.0,51.25,52.0,433000.0,28.7854,28.9973,28.579,28.9973,433000.0
2012-02-02 09:50:00,52.0,52.2,51.8,51.8,570000.0,28.9973,29.1088,28.8858,28.8858,570000.0
2012-02-02 09:55:00,51.83,51.94,51.4,51.62,339000.0,28.9025,28.9638,28.6627,28.7854,339000.0
2012-02-02 10:00:00,51.62,52.03,51.5,51.52,242000.0,28.7854,29.014,28.7185,28.7296,242000.0
2012-02-02 10:05:00,51.52,51.68,51.21,51.29,140500.0,28.7296,28.8188,28.5567,28.6014,140500.0
2012-02-02 10:10:00,51.28,51.38,51.24,51.31,121000.0,28.5958,28.6515,28.5735,28.6125,121000.0
2012-02-02 10:15:00,51.29,51.34,50.82,50.82,139500.0,28.6014,28.6292,28.3393,28.3393,139500.0
2012-02-02 10:20:00,50.85,51.11,50.83,51.01,216500.0,28.356,28.501,28.3448,28.4452,216500.0
2012-02-02 10:25:00,51.01,51.09,50.84,50.9,148500.0,28.4452,28.4898,28.3504,28.3839,148500.0
2012-02-02 10:30:00,50.91,51.16,50.81,51.1,120500.0,28.3895,28.5289,28.3337,28.4954,120500.0
2012-02-02 10:35:00,51.11,51.2,51.1,51.19,80500.0,28.501,28.5512,28.4954,28.5456,80500.0
2012-02-02 10:40:00,51.19,51.28,51.14,51.28,64000.0,28.5456,28.5958,28.5177,28.5958,64000.0
2012-02-02 10:45:00,51.22,51.28,51.22,51.23,18500.0,28.5623,28.5958,28.5623,28.5679,18500.0
2012-02-02 10:50:00,51.26,51.37,51.25,51.28,56000.0,28.5846,28.646,28.579,28.5958,56000.0
2012-02-02 10:55:00,51.28,51.37,51.26,51.35,18500.0,28.5958,28.646,28.5846,28.6348,18500.0
2012-02-02 11:00:00,51.34,51.36,51.24,51.27,52000.0,28.6292,28.6404,28.5735,28.5902,52000.0
2012-02-02 11:05:00,51.27,51.33,51.23,51.32,98000.0,28.5902,28.6237,28.5679,28.6181,98000.0
2012-02-02 11:10:00,51.31,51.37,51.29,51.32,76500.0,28.6125,28.646,28.6014,28.6181,76500.0
2012-02-02 11:15:00,51.3,51.46,51.3,51.42,70000.0,28.6069,28.6962,28.6069,28.6738,70000.0
2012-02-02 11:20:00,51.39,51.46,51.37,51.42,22000.0,28.6571,28.6962,28.646,28.6738,22000.0
2012-02-02 11:25:00,51.41,51.44,51.3,51.34,54000.0,28.6683,28.685,28.6069,28.6292,54000.0
2012-02-02 11:30:00,51.31,51.4,51.31,51.35,64000.0,28.6125,28.6627,28.6125,28.6348,64000.0
2012-02-02 11:35:00,51.36,51.4,51.31,51.32,79500.0,28.6404,28.6627,28.6125,28.6181,79500.0
2012-02-02 11:40:00,51.31,51.34,51.22,51.29,78000.0,28.6125,28.6292,28.5623,28.6014,78000.0
2012-02-02 11:45:00,51.33,51.47,51.33,51.47,35500.0,28.6237,28.7017,28.6237,28.7017,35500.0
2012-02-02 11:50:00,51.47,51.5,51.36,51.37,33000.0,28.7017,28.7185,28.6404,28.646,33000.0
2012-02-02 11:55:00,51.36,51.42,51.36,51.37,14500.0,28.6404,28.6738,28.6404,28.646,14500.0
2012-02-02 12:00:00,51.35,51.38,51.32,51.35,47000.0,28.6348,28.6515,28.6181,28.6348,47000.0
2012-02-02 12:05:00,51.37,51.48,51.34,51.46,119500.0,28.646,28.7073,28.6292,28.6962,119500.0
2012-02-02 12:10:00,51.46,51.79,51.46,51.76,116500.0,28.6962,28.8802,28.6962,28.8634,116500.0
2012-02-02 12:15:00,51.78,51.78,51.38,51.43,70500.0,28.8746,28.8746,28.6515,28.6794,70500.0
2012-02-02 12:20:00,51.46,51.73,51.46,51.67,25500.0,28.6962,28.8467,28.6962,28.8133,25500.0
2012-02-02 12:25:00,51.64,51.64,51.56,51.56,7000.0,28.7965,28.7965,28.7519,28.7519,7000.0
2012-02-02 12:30:00,51.57,51.57,51.4,51.4,24500.0,28.7575,28.7575,28.6627,28.6627,24500.0
2012-02-02 12:35:00,51.4,51.41,51.28,51.34,37500.0,28.6627,28.6683,28.5958,28.6292,37500.0
2012-02-02 12:40:00,51.31,51.7,51.28,51.7,51500.0,28.6125,28.83,28.5958,28.83,51500.0
2012-02-02 12:45:00,51.7,51.79,51.56,51.62,42500.0,28.83,28.8802,28.7519,28.7854,42500.0
2012-02-02 12:50:00,51.62,51.72,51.59,51.62,44500.0,28.7854,28.8411,28.7686,28.7854,44500.0
2012-02-02 12:55:00,51.61,51.69,51.61,51.63,10500.0,28.7798,28.8244,28.7798,28.791,10500.0
2012-02-02 13:00:00,51.7,51.72,51.48,51.69,72000.0,28.83,28.8411,28.7073,28.8244,72000.0
2012-02-02 13:05:00,51.69,51.87,51.69,51.87,56000.0,28.8244,28.9248,28.8244,28.9248,56000.0
2012-02-02 13:10:00,51.85,52.05,51.84,52.02,122000.0,28.9136,29.0252,28.9081,29.0084,122000.0
2012-02-02 13:15:00,52.03,52.03,51.81,51.9,33500.0,29.014,29.014,28.8913,28.9415,33500.0
2012-02-02 13:20:00,51.91,52.03,51.87,51.87,15000.0,28.9471,29.014,28.9248,28.9248,15000.0
2012-02-02 13:25:00,51.83,51.94,51.82,51.94,46500.0,28.9025,28.9638,28.8969,28.9638,46500.0
2012-02-02 13:30:00,51.92,51.99,51.89,51.96,32500.0,28.9527,28.9917,28.9359,28.975,32500.0
2012-02-02 13:35:00,51.96,51.96,51.85,51.89,58000.0,28.975,28.975,28.9136,28.9359,58000.0
2012-02-02 13:40:00,51.92,51.92,51.85,51.92,26500.0,28.9527,28.9527,28.9136,28.9527,26500.0
2012-02-02 13:45:00,51.89,51.94,51.88,51.9,32000.0,28.9359,28.9638,28.9304,28.9415,32000.0
2012-02-02 13:50:00,51.9,51.9,51.8,51.8,41500.0,28.9415,28.9415,28.8858,28.8858,41500.0
2012-02-02 13:55:00,51.85,51.88,51.82,51.85,39000.0,28.9136,28.9304,28.8969,28.9136,39000.0
2012-02-02 14:00:00,51.85,51.9,51.81,51.89,37000.0,28.9136,28.9415,28.8913,28.9359,37000.0
2012-02-02 14:05:00,51.89,51.92,51.86,51.92,41500.0,28.9359,28.9527,28.9192,28.9527,41500.0
2012-02-02 14:10:00,51.89,51.99,51.87,51.95,39000.0,28.9359,28.9917,28.9248,28.9694,39000.0
2012-02-02 14:15:00,51.95,51.95,51.89,51.9,43000.0,28.9694,28.9694,28.9359,28.9415,43000.0
2012-02-02 14:20:00,51.9,51.93,51.87,51.91,36000.0,28.9415,28.9582,28.9248,28.9471,36000.0
2012-02-02 14:25:00,51.91,51.96,51.86,51.96,79500.0,28.9471,28.975,28.9192,28.975,79500.0
2012-02-02 14:30:00,51.97,52.0,51.93,51.95,61000.0,28.9805,28.9973,28.9582,28.9694,61000.0
2012-02-02 14:35:00,51.95,51.95,51.88,51.92,52000.0,28.9694,28.9694,28.9304,28.9527,52000.0
2012-02-02 14:40:00,51.89,52.07,51.87,52.05,69500.0,28.9359,29.0363,28.9248,29.0252,69500.0
2012-02-02 14:45:00,52.07,52.15,52.04,52.13,66000.0,29.0363,29.0809,29.0196,29.0698,66000.0
2012-02-02 14:50:00,52.13,52.15,52.03,52.12,30000.0,29.0698,29.0809,29.014,29.0642,30000.0
2012-02-02 14:55:00,52.08,52.12,51.98,52.0,252000.0,29.0419,29.0642,28.9861,28.9973,252000.0
2012-02-02 15:00:00,51.98,52.05,51.94,52.0,148500.0,28.9861,29.0252,28.9638,28.9973,148500.0
2012-02-02 15:05:00,51.99,52.05,51.99,52.04,32000.0,28.9917,29.0252,28.9917,29.0196,32000.0
2012-02-02 15:10:00,52.04,52.07,51.99,52.01,70500.0,29.0196,29.0363,28.9917,29.0029,70500.0
2012-02-02 15:15:00,52.06,52.19,52.03,52.14,44500.0,29.0307,29.1032,29.014,29.0753,44500.0
2012-02-02 15:20:00,52.15,52.4,52.15,52.33,125000.0,29.0809,29.2203,29.0809,29.1813,125000.0
2012-02-02 15:25:00,52.33,52.4,52.26,52.31,130000.0,29.1813,29.2203,29.1423,29.1701,130000.0
2012-02-02 15:30:00,52.32,52.51,52.23,52.29,189000.0,29.1757,29.2817,29.1255,29.159,189000.0
2012-02-02 15:35:00,52.32,52.44,52.31,52.4,73000.0,29.1757,29.2426,29.1701,29.2203,73000.0
2012-02-02 15:40:00,52.39,52.51,52.38,52.45,157500.0,29.2148,29.2817,29.2092,29.2482,157500.0
2012-02-02 15:45:00,52.45,52.54,52.41,52.51,242500.0,29.2482,29.2984,29.2259,29.2817,242500.0
2012-02-02 15:50:00,52.49,52.88,52.49,52.73,567000.0,29.2705,29.488,29.2705,29.4044,567000.0
2012-02-02 15:55:00,52.78,53.23,52.58,53.2,991500.0,29.4322,29.6832,29.3207,29.6664,991500.0
2012-02-03 09:30:00,53.5,53.72,53.25,53.43,438500.0,29.8337,29.9564,29.6943,29.7947,438500.0
2012-02-03 09:35:00,53.45,53.85,53.43,53.71,215500.0,29.8059,30.0289,29.7947,29.9508,215500.0
2012-02-03 09:40:00,53.72,53.81,53.48,53.81,139000.0,29.9564,30.0066,29.8226,30.0066,139000.0
2012-02-03 09:45:00,53.79,54.09,53.75,53.98,249000.0,29.9955,30.1627,29.9731,30.1014,249000.0
2012-02-03 09:50:00,53.98,54.4,53.93,54.25,220500.0,30.1014,30.3356,30.0735,30.252,220500.0
2012-02-03 09:55:00,54.31,54.31,54.1,54.21,96000.0,30.2854,30.2854,30.1683,30.2297,96000.0
2012-02-03 10:00:00,54.22,54.28,54.03,54.08,74000.0,30.2352,30.2687,30.1293,30.1572,74000.0
2012-02-03 10:05:00,54.09,54.09,53.9,54.0,184000.0,30.1627,30.1627,30.0568,30.1126,184000.0
2012-02-03 10:10:00,53.99,54.09,53.92,54.06,86500.0,30.107,30.1627,30.0679,30.146,86500.0
2012-02-03 10:15:00,54.06,54.29,54.02,54.21,97500.0,30.146,30.2743,30.1237,30.2297,97500.0
2012-02-03 10:20:00,54.19,54.22,54.07,54.08,31000.0,30.2185,30.2352,30.1516,30.1572,31000.0
2012-02-03 10:25:00,54.07,54.17,54.07,54.14,66000.0,30.1516,30.2074,30.1516,30.1906,66000.0
2012-02-03 10:30:00,54.14,54.2,54.1,54.14,46000.0,30.1906,30.2241,30.1683,30.1906,46000.0
2012-02-03 10:35:00,54.13,54.23,54.07,54.2,136500.0,30.1851,30.2408,30.1516,30.2241,136500.0
2012-02-03 10:40:00,54.21,54.21,54.1,54.12,49500.0,30.2297,30.2297,30.1683,30.1795,49500.0
2012-02-03 10:45:00,54.05,54.11,53.99,54.06,51000.0,30.1404,30.1739,30.107,30.146,51000.0
2012-02-03 10:50:00,54.06,54.07,54.03,54.05,46500.0,30.146,30.1516,30.1293,30.1404,46500.0
2012-02-03 10:55:00,54.05,54.11,54.0,54.0,36500.0,30.1404,30.1739,30.1126,30.1126,36500.0
2012-02-03 11:00:00,54.0,54.0,53.91,53.98,63500.0,30.1126,30.1126,30.0624,30.1014,63500.0
2012-02-03 11:05:00,53.95,54.04,53.91,54.01,51000.0,30.0847,30.1349,30.0624,30.1181,51000.0
2012-02-03 11:10:00,54.0,54.15,54.0,54.12,45500.0,30.1126,30.1962,30.1126,30.1795,45500.0
2012-02-03 11:15:00,54.11,54.15,54.04,54.07,41000.0,30.1739,30.1962,30.1349,30.1516,41000.0
2012-02-03 11:20:00,54.1,54.25,54.08,54.19,47000.0,30.1683,30.252,30.1572,30.2185,47000.0
2012-02-03 11:25:00,54.21,54.21,54.16,54.16,24000.0,30.2297,30.2297,30.2018,30.2018,24000.0
2012-02-03 11:30:00,54.18,54.21,54.09,54.18,45000.0,30.2129,30.2297,30.1627,30.2129,45000.0
2012-02-03 11:35:00,54.15,54.15,54.03,54.03,34000.0,30.1962,30.1962,30.1293,30.1293,34000.0
2012-02-03 11:40:00,54.03,54.07,54.01,54.05,48000.0,30.1293,30.1516,30.1181,30.1404,48000.0
2012-02-03 11:45:00,54.08,54.09,54.01,54.09,26500.0,30.1572,30.1627,30.1181,30.1627,26500.0
2012-02-03 11:50:00,54.09,54.14,54.06,54.11,64000.0,30.1627,30.1906,30.146,30.1739,64000.0
2012-02-03 11:55:00,54.1,54.13,54.08,54.12,27000.0,30.1683,30.1851,30.1572,30.1795,27000.0
2012-02-03 12:00:00,54.13,54.2,54.12,54.2,35000.0,30.1851,30.2241,30.1795,30.2241,35000.0
2012-02-03 12:05:00,54.2,54.2,54.05,54.08,34500.0,30.2241,30.2241,30.1404,30.1572,34500.0
2012-02-03 12:10:00,54.1,54.12,54.06,54.07,27500.0,30.1683,30.1795,30.146,30.1516,27500.0
2012-02-03 12:15:00,54.08,54.17,54.08,54.17,37000.0,30.1572,30.2074,30.1572,30.2074,37000.0
2012-02-03 12:20:00,54.17,54.18,54.14,54.15,17000.0,30.2074,30.2129,30.1906,30.1962,17000.0
2012-02-03 12:25:00,54.13,54.2,54.13,54.17,35000.0,30.1851,30.2241,30.1851,30.2074,35000.0
2012-02-03 12:30:00,54.17,54.21,54.16,54.21,43000.0,30.2074,30.2297,30.2018,30.2297,43000.0
2012-02-03 12:35:00,54.2,54.23,54.19,54.22,32500.0,30.2241,30.2408,30.2185,30.2352,32500.0
2012-02-03 12:40:00,54.22,54.3,54.2,54.28,34000.0,30.2352,30.2799,30.2241,30.2687,34000.0
2012-02-03 12:45:00,54.27,54.36,54.27,54.36,43500.0,30.2631,30.3133,30.2631,30.3133,43500.0
2012-02-03 12:50:00,54.36,54.39,54.32,54.38,25500.0,30.3133,30.33,30.291,30.3245,25500.0
2012-02-03 12:55:00,54.37,54.48,54.37,54.48,44500.0,30.3189,30.3802,30.3189,30.3802,44500.0
2012-02-03 13:00:00,54.45,54.47,54.39,54.45,51000.0,30.3635,30.3746,30.33,30.3635,51000.0
2012-02-03 13:05:00,54.44,54.47,54.43,54.47,13500.0,30.3579,30.3746,30.3523,30.3746,13500.0
2012-02-03 13:10:00,54.47,54.47,54.37,54.4,33000.0,30.3746,30.3746,30.3189,30.3356,33000.0
2012-02-03 13:15:00,54.37,54.41,54.37,54.39,11500.0,30.3189,30.3412,30.3189,30.33,11500.0
2012-02-03 13:20:00,54.38,54.42,54.36,54.42,50500.0,30.3245,30.3468,30.3133,30.3468,50500.0
2012-02-03 13:25:00,54.43,54.48,54.43,54.46,22500.0,30.3523,30.3802,30.3523,30.3691,22500.0
2012-02-03 13:30:00,54.46,54.47,54.44,54.45,67500.0,30.3691,30.3746,30.3579,30.3635,67500.0
2012-02-03 13:35:00,54.45,54.48,54.42,54.42,27000.0,30.3635,30.3802,30.3468,30.3468,27000.0
2012-02-03 13:40:00,54.43,54.45,54.41,54.45,45000.0,30.3523,30.3635,30.3412,30.3635,45000.0
2012-02-03 13:45:00,54.43,54.45,54.41,54.41,30500.0,30.3523,30.3635,30.3412,30.3412,30500.0
2012-02-03 13:50:00,54.42,54.42,54.35,54.36,38500.0,30.3468,30.3468,30.3077,30.3133,38500.0
2012-02-03 13:55:00,54.36,54.42,54.36,54.41,31500.0,30.3133,30.3468,30.3133,30.3412,31500.0
2012-02-03 14:00:00,54.42,54.43,54.41,54.42,72000.0,30.3468,30.3523,30.3412,30.3468,72000.0
2012-02-03 14:05:00,54.41,54.44,54.41,54.43,49500.0,30.3412,30.3579,30.3412,30.3523,49500.0
2012-02-03 14:10:00,54.43,54.47,54.41,54.47,80500.0,30.3523,30.3746,30.3412,30.3746,80500.0
2012-02-03 14:15:00,54.47,54.48,54.45,54.46,48000.0,30.3746,30.3802,30.3635,30.3691,48000.0
2012-02-03 14:20:00,54.47,54.47,54.41,54.44,38500.0,30.3746,30.3746,30.3412,30.3579,38500.0
2012-02-03 14:25:00,54.43,54.46,54.43,54.43,50000.0,30.3523,30.3691,30.3523,30.3523,50000.0
2012-02-03 14:30:00,54.43,54.45,54.42,54.44,64500.0,30.3523,30.3635,30.3468,30.3579,64500.0
2012-02-03 14:35:00,54.45,54.45,54.38,54.38,64500.0,30.3635,30.3635,30.3245,30.3245,64500.0
2012-02-03 14:40:00,54.36,54.41,54.32,54.35,74000.0,30.3133,30.3412,30.291,30.3077,74000.0
2012-02-03 14:45:00,54.35,54.36,54.31,54.36,66000.0,30.3077,30.3133,30.2854,30.3133,66000.0
2012-02-03 14:50:00,54.36,54.42,54.35,54.36,68500.0,30.3133,30.3468,30.3077,30.3133,68500.0
2012-02-03 14:55:00,54.38,54.47,54.33,54.47,62000.0,30.3245,30.3746,30.2966,30.3746,62000.0
2012-02-03 15:00:00,54.46,54.48,54.43,54.43,55000.0,30.3691,30.3802,30.3523,30.3523,55000.0
2012-02-03 15:05:00,54.45,54.47,54.42,54.46,33000.0,30.3635,30.3746,30.3468,30.3691,33000.0
2012-02-03 15:10:00,54.46,54.47,54.43,54.44,76000.0,30.3691,30.3746,30.3523,30.3579,76000.0
2012-02-03 15:15:00,54.44,54.44,54.37,54.4,91500.0,30.3579,30.3579,30.3189,30.3356,91500.0
2012-02-03 15:20:00,54.38,54.47,54.38,54.47,65500.0,30.3245,30.3746,30.3245,30.3746,65500.0
2012-02-03 15:25:00,54.48,54.52,54.47,54.5,75500.0,30.3802,30.4025,30.3746,30.3914,75500.0
2012-02-03 15:30:00,54.49,54.5,54.41,54.45,98000.0,30.3858,30.3914,30.3412,30.3635,98000.0
2012-02-03 15:35:00,54.46,54.52,54.45,54.51,70500.0,30.3691,30.4025,30.3635,30.397,70500.0
2012-02-03 15:40:00,54.52,54.57,54.49,54.56,95000.0,30.4025,30.4304,30.3858,30.4248,95000.0
2012-02-03 15:45:00,54.56,54.65,54.49,54.5,136500.0,30.4248,30.475,30.3858,30.3914,136500.0
2012-02-03 15:50:00,54.51,54.55,54.5,54.53,146000.0,30.397,30.4193,30.3914,30.4081,146000.0
2012-02-03 15:55:00,54.53,54.93,54.49,54.68,506000.0,30.4081,30.6312,30.3858,30.4918,506000.0
2012-02-06 09:30:00,54.66,54.67,54.35,54.56,284000.0,30.4806,30.4862,30.3077,30.4248,284000.0
2012-02-06 09:35:00,54.47,54.55,54.35,54.43,169000.0,30.3746,30.4193,30.3077,30.3523,169000.0
2012-02-06 09:40:00,54.37,54.53,54.37,54.53,75000.0,30.3189,30.4081,30.3189,30.4081,75000.0
2012-02-06 09:45:00,54.54,54.81,54.45,54.81,129500.0,30.4137,30.5642,30.3635,30.5642,129500.0
2012-02-06 09:50:00,54.82,54.87,54.56,54.61,138500.0,30.5698,30.5977,30.4248,30.4527,138500.0
2012-02-06 09:55:00,54.6,54.64,54.55,54.6,85000.0,30.4471,30.4694,30.4193,30.4471,85000.0
2012-02-06 10:00:00,54.63,54.69,54.62,54.67,38500.0,30.4639,30.4973,30.4583,30.4862,38500.0
2012-02-06 10:05:00,54.69,54.78,54.59,54.67,130000.0,30.4973,30.5475,30.4416,30.4862,130000.0
2012-02-06 10:10:00,54.62,54.67,54.5,54.56,141000.0,30.4583,30.4862,30.3914,30.4248,141000.0
2012-02-06 10:15:00,54.58,54.61,54.57,54.57,149500.0,30.436,30.4527,30.4304,30.4304,149500.0
2012-02-06 10:20:00,54.6,54.62,54.55,54.61,30500.0,30.4471,30.4583,30.4193,30.4527,30500.0
2012-02-06 10:25:00,54.58,54.61,54.55,54.57,36500.0,30.436,30.4527,30.4193,30.4304,36500.0
2012-02-06 10:30:00,54.54,54.57,54.48,54.5,80000.0,30.4137,30.4304,30.3802,30.3914,80000.0
2012-02-06 10:35:00,54.49,54.54,54.32,54.37,53500.0,30.3858,30.4137,30.291,30.3189,53500.0
2012-02-06 10:40:00,54.4,54.4,54.26,54.36,60500.0,30.3356,30.3356,30.2575,30.3133,60500.0
2012-02-06 10:45:00,54.35,54.42,54.3,54.38,102500.0,30.3077,30.3468,30.2799,30.3245,102500.0
2012-02-06 10:50:00,54.38,54.39,54.33,54.38,46500.0,30.3245,30.33,30.2966,30.3245,46500.0
2012-02-06 10:55:00,54.38,54.41,54.34,54.4,112500.0,30.3245,30.3412,30.3022,30.3356,112500.0
2012-02-06 11:00:00,54.36,54.44,54.33,54.42,43500.0,30.3133,30.3579,30.2966,30.3468,43500.0
2012-02-06 11:05:00,54.42,54.45,54.37,54.38,50000.0,30.3468,30.3635,30.3189,30.3245,50000.0
2012-02-06 11:10:00,54.39,54.42,54.38,54.39,37500.0,30.33,30.3468,30.3245,30.33,37500.0
2012-02-06 11:15:00,54.37,54.42,54.36,54.42,44000.0,30.3189,30.3468,30.3133,30.3468,44000.0
2012-02-06 11:20:00,54.42,54.44,54.4,54.41,29500.0,30.3468,30.3579,30.3356,30.3412,29500.0
2012-02-06 11:25:00,54.44,54.44,54.4,54.43,17500.0,30.3579,30.3579,30.3356,30.3523,17500.0
2012-02-06 11:30:00,54.41,54.44,54.37,54.44,26000.0,30.3412,30.3579,30.3189,30.3579,26000.0
2012-02-06 11:35:00,54.41,54.44,54.39,54.43,16500.0,30.3412,30.3579,30.33,30.3523,16500.0
2012-02-06 11:40:00,54.45,54.47,54.42,54.46,17000.0,30.3635,30.3746,30.3468,30.3691,17000.0
2012-02-06 11:45:00,54.47,54.55,54.45,54.55,40000.0,30.3746,30.4193,30.3635,30.4193,40000.0
2012-02-06 11:50:00,54.57,54.57,54.52,54.54,9000.0,30.4304,30.4304,30.4025,30.4137,9000.0
2012-02-06 11:55:00,54.53,54.61,54.48,54.55,34000.0,30.4081,30.4527,30.3802,30.4193,34000.0
2012-02-06 12:00:00,54.55,54.62,54.54,54.61,22500.0,30.4193,30.4583,30.4137,30.4527,22500.0
2012-02-06 12:05:00,54.58,54.61,54.58,54.6,19500.0,30.436,30.4527,30.436,30.4471,19500.0
2012-02-06 12:10:00,54.59,54.64,54.59,54.64,24500.0,30.4416,30.4694,30.4416,30.4694,24500.0
2012-02-06 12:15:00,54.67,54.7,54.64,54.66,32500.0,30.4862,30.5029,30.4694,30.4806,32500.0
2012-02-06 12:20:00,54.66,54.78,54.6,54.67,108000.0,30.4806,30.5475,30.4471,30.4862,108000.0
2012-02-06 12:25:00,54.71,54.71,54.62,54.66,80500.0,30.5085,30.5085,30.4583,30.4806,80500.0
2012-02-06 12:30:00,54.66,54.73,54.66,54.73,19000.0,30.4806,30.5196,30.4806,30.5196,19000.0
2012-02-06 12:35:00,54.73,54.75,54.69,54.71,32000.0,30.5196,30.5308,30.4973,30.5085,32000.0
2012-02-06 12:40:00,54.72,54.77,54.7,54.77,33000.0,30.5141,30.5419,30.5029,30.5419,33000.0
2012-02-06 12:45:00,54.77,54.79,54.71,54.73,70000.0,30.5419,30.5531,30.5085,30.5196,70000.0
2012-02-06 12:50:00,54.72,54.73,54.7,54.7,39000.0,30.5141,30.5196,30.5029,30.5029,39000.0
2012-02-06 12:55:00,54.71,54.74,54.7,54.73,19500.0,30.5085,30.5252,30.5029,30.5196,19500.0
2012-02-06 13:00:00,54.72,54.75,54.7,54.75,44000.0,30.5141,30.5308,30.5029,30.5308,44000.0
2012-02-06 13:05:00,54.75,54.76,54.72,54.73,19500.0,30.5308,30.5364,30.5141,30.5196,19500.0
2012-02-06 13:10:00,54.74,54.77,54.68,54.69,35000.0,30.5252,30.5419,30.4918,30.4973,35000.0
2012-02-06 13:15:00,54.73,54.74,54.69,54.69,14000.0,30.5196,30.5252,30.4973,30.4973,14000.0
2012-02-06 13:20:00,54.73,54.76,54.65,54.76,63000.0,30.5196,30.5364,30.475,30.5364,63000.0
2012-02-06 13:25:00,54.77,54.78,54.74,54.78,23500.0,30.5419,30.5475,30.5252,30.5475,23500.0
2012-02-06 13:30:00,54.78,54.8,54.76,54.78,28500.0,30.5475,30.5587,30.5364,30.5475,28500.0
2012-02-06 13:35:00,54.8,54.81,54.76,54.81,15000.0,30.5587,30.5642,30.5364,30.5642,15000.0
2012-02-06 13:40:00,54.78,54.82,54.75,54.77,33000.0,30.5475,30.5698,30.5308,30.5419,33000.0
2012-02-06 13:45:00,54.78,54.78,54.73,54.75,15500.0,30.5475,30.5475,30.5196,30.5308,15500.0
2012-02-06 13:50:00,54.74,54.76,54.69,54.74,26000.0,30.5252,30.5364,30.4973,30.5252,26000.0
2012-02-06 13:55:00,54.76,54.76,54.73,54.76,12000.0,30.5364,30.5364,30.5196,30.5364,12000.0
2012-02-06 14:00:00,54.76,54.76,54.65,54.71,40000.0,30.5364,30.5364,30.475,30.5085,40000.0
2012-02-06 14:05:00,54.71,54.77,54.67,54.76,44500.0,30.5085,30.5419,30.4862,30.5364,44500.0
2012-02-06 14:10:00,54.76,54.81,54.72,54.81,45000.0,30.5364,30.5642,30.5141,30.5642,45000.0
2012-02-06 14:15:00,54.79,54.95,54.79,54.95,40000.0,30.5531,30.6423,30.5531,30.6423,40000.0
2012-02-06 14:20:00,54.91,54.98,54.91,54.96,31000.0,30.62,30.659,30.62,30.6479,31000.0
2012-02-06 14:25:00,54.98,54.98,54.88,54.88,9500.0,30.659,30.659,30.6033,30.6033,9500.0
2012-02-06 14:30:00,54.88,54.88,54.78,54.78,19500.0,30.6033,30.6033,30.5475,30.5475,19500.0
2012-02-06 14:35:00,54.78,54.8,54.72,54.74,35000.0,30.5475,30.5587,30.5141,30.5252,35000.0
2012-02-06 14:40:00,54.75,54.76,54.73,54.73,11500.0,30.5308,30.5364,30.5196,30.5196,11500.0
2012-02-06 14:45:00,54.76,54.76,54.6,54.6,25500.0,30.5364,30.5364,30.4471,30.4471,25500.0
2012-02-06 14:50:00,54.61,54.7,54.61,54.7,28500.0,30.4527,30.5029,30.4527,30.5029,28500.0
2012-02-06 14:55:00,54.71,54.82,54.69,54.77,38000.0,30.5085,30.5698,30.4973,30.5419,38000.0
2012-02-06 15:00:00,54.79,54.86,54.78,54.83,44000.0,30.5531,30.5921,30.5475,30.5754,44000.0
2012-02-06 15:05:00,54.81,54.86,54.8,54.86,35500.0,30.5642,30.5921,30.5587,30.5921,35500.0
2012-02-06 15:10:00,54.85,54.86,54.81,54.84,37000.0,30.5866,30.5921,30.5642,30.581,37000.0
2012-02-06 15:15:00,54.85,54.88,54.81,54.87,58500.0,30.5866,30.6033,30.5642,30.5977,58500.0
2012-02-06 15:20:00,54.87,54.9,54.81,54.87,73500.0,30.5977,30.6144,30.5642,30.5977,73500.0
2012-02-06 15:25:00,54.86,55.0,54.85,54.95,87000.0,30.5921,30.6702,30.5866,30.6423,87000.0
2012-02-06 15:30:00,54.97,54.99,54.89,54.92,49500.0,30.6535,30.6646,30.6089,30.6256,49500.0
2012-02-06 15:35:00,54.92,54.95,54.89,54.93,62500.0,30.6256,30.6423,30.6089,30.6312,62500.0
2012-02-06 15:40:00,54.92,54.95,54.89,54.9,68000.0,30.6256,30.6423,30.6089,30.6144,68000.0
2012-02-06 15:45:00,54.93,54.99,54.9,54.98,82500.0,30.6312,30.6646,30.6144,30.659,82500.0
2012-02-06 15:50:00,54.98,55.03,54.97,55.02,191000.0,30.659,30.6869,30.6535,30.6814,191000.0
2012-02-06 15:55:00,55.03,55.1,55.0,55.06,128000.0,30.6869,30.726,30.6702,30.7037,128000.0
2012-02-07 09:30:00,54.69,54.86,54.16,54.45,106500.0,30.4973,30.5921,30.2018,30.3635,106500.0
2012-02-07 09:35:00,54.45,54.71,54.43,54.61,25000.0,30.3635,30.5085,30.3523,30.4527,25000.0
2012-02-07 09:40:00,54.7,54.88,54.69,54.78,15500.0,30.5029,30.6033,30.4973,30.5475,15500.0
2012-02-07 09:45:00,54.8,54.83,54.61,54.68,35000.0,30.5587,30.5754,30.4527,30.4918,35000.0
2012-02-07 09:50:00,54.7,54.82,54.64,54.82,183500.0,30.5029,30.5698,30.4694,30.5698,183500.0
2012-02-07 09:55:00,54.84,55.0,54.72,55.0,77500.0,30.581,30.6702,30.5141,30.6702,77500.0
2012-02-07 10:00:00,54.94,54.94,54.79,54.86,78000.0,30.6367,30.6367,30.5531,30.5921,78000.0
2012-02-07 10:05:00,54.85,54.93,54.77,54.93,66000.0,30.5866,30.6312,30.5419,30.6312,66000.0
2012-02-07 10:10:00,55.0,55.04,54.85,54.94,35000.0,30.6702,30.6925,30.5866,30.6367,35000.0
2012-02-07 10:15:00,54.95,54.95,54.78,54.78,77000.0,30.6423,30.6423,30.5475,30.5475,77000.0
2012-02-07 10:20:00,54.78,54.87,54.76,54.84,197000.0,30.5475,30.5977,30.5364,30.581,197000.0
2012-02-07 10:25:00,54.82,54.82,54.68,54.68,13500.0,30.5698,30.5698,30.4918,30.4918,13500.0
2012-02-07 10:30:00,54.67,54.75,54.65,54.74,50000.0,30.4862,30.5308,30.475,30.5252,50000.0
2012-02-07 10:35:00,54.74,54.91,54.72,54.85,23500.0,30.5252,30.62,30.5141,30.5866,23500.0
2012-02-07 10:40:00,54.85,54.91,54.85,54.87,7500.0,30.5866,30.62,30.5866,30.5977,7500.0
2012-02-07 10:45:00,54.84,54.86,54.81,54.85,17500.0,30.581,30.5921,30.5642,30.5866,17500.0
2012-02-07 10:50:00,54.87,54.97,54.86,54.93,13500.0,30.5977,30.6535,30.5921,30.6312,13500.0
2012-02-07 10:55:00,54.95,55.06,54.95,55.06,23500.0,30.6423,30.7037,30.6423,30.7037,23500.0
2012-02-07 11:00:00,55.06,55.1,55.04,55.08,18000.0,30.7037,30.726,30.6925,30.7148,18000.0
2012-02-07 11:05:00,55.09,55.22,55.08,55.18,21500.0,30.7204,30.7929,30.7148,30.7706,21500.0
2012-02-07 11:10:00,55.18,55.24,55.17,55.24,32000.0,30.7706,30.804,30.765,30.804,32000.0
2012-02-07 11:15:00,55.22,55.24,55.18,55.2,30500.0,30.7929,30.804,30.7706,30.7817,30500.0
2012-02-07 11:20:00,55.22,55.22,55.12,55.16,22000.0,30.7929,30.7929,30.7371,30.7594,22000.0
2012-02-07 11:25:00,55.18,55.36,55.18,55.36,44000.0,30.7706,30.8709,30.7706,30.8709,44000.0
2012-02-07 11:30:00,55.31,55.37,55.22,55.24,36000.0,30.8431,30.8765,30.7929,30.804,36000.0
2012-02-07 11:35:00,55.23,55.23,55.11,55.12,32500.0,30.7985,30.7985,30.7315,30.7371,32500.0
2012-02-07 11:40:00,55.14,55.14,55.11,55.13,16000.0,30.7483,30.7483,30.7315,30.7427,16000.0
2012-02-07 11:45:00,55.12,55.13,55.09,55.09,13500.0,30.7371,30.7427,30.7204,30.7204,13500.0
2012-02-07 11:50:00,55.09,55.16,55.08,55.16,10000.0,30.7204,30.7594,30.7148,30.7594,10000.0
2012-02-07 11:55:00,55.14,55.15,55.12,55.13,11500.0,30.7483,30.7538,30.7371,30.7427,11500.0
2012-02-07 12:00:00,55.14,55.22,55.13,55.21,17000.0,30.7483,30.7929,30.7427,30.7873,17000.0
2012-02-07 12:05:00,55.18,55.23,55.18,55.22,6500.0,30.7706,30.7985,30.7706,30.7929,6500.0
2012-02-07 12:10:00,55.22,55.24,55.16,55.22,15500.0,30.7929,30.804,30.7594,30.7929,15500.0
2012-02-07 12:15:00,55.23,55.27,55.2,55.25,7500.0,30.7985,30.8208,30.7817,30.8096,7500.0
2012-02-07 12:20:00,55.24,55.25,55.24,55.24,5000.0,30.804,30.8096,30.804,30.804,5000.0
2012-02-07 12:25:00,55.2,55.21,55.19,55.2,9000.0,30.7817,30.7873,30.7762,30.7817,9000.0
2012-02-07 12:30:00,55.24,55.24,55.18,55.2,21500.0,30.804,30.804,30.7706,30.7817,21500.0
2012-02-07 12:35:00,55.2,55.23,55.19,55.23,8000.0,30.7817,30.7985,30.7762,30.7985,8000.0
2012-02-07 12:40:00,55.26,55.26,55.17,55.2,25000.0,30.8152,30.8152,30.765,30.7817,25000.0
2012-02-07 12:45:00,55.18,55.2,55.17,55.19,8000.0,30.7706,30.7817,30.765,30.7762,8000.0
2012-02-07 12:50:00,55.21,55.24,55.21,55.21,10500.0,30.7873,30.804,30.7873,30.7873,10500.0
2012-02-07 12:55:00,55.2,55.21,55.17,55.21,24000.0,30.7817,30.7873,30.765,30.7873,24000.0
2012-02-07 13:00:00,55.2,55.29,55.19,55.28,38000.0,30.7817,30.8319,30.7762,30.8263,38000.0
2012-02-07 13:05:00,55.3,55.43,55.3,55.37,58500.0,30.8375,30.91,30.8375,30.8765,58500.0
2012-02-07 13:10:00,55.36,55.36,55.22,55.22,8500.0,30.8709,30.8709,30.7929,30.7929,8500.0
2012-02-07 13:15:00,55.25,55.25,55.12,55.16,59500.0,30.8096,30.8096,30.7371,30.7594,59500.0
2012-02-07 13:20:00,55.1,55.26,55.09,55.22,28500.0,30.726,30.8152,30.7204,30.7929,28500.0
2012-02-07 13:25:00,55.23,55.23,55.08,55.08,16000.0,30.7985,30.7985,30.7148,30.7148,16000.0
2012-02-07 13:30:00,55.11,55.16,55.08,55.16,10500.0,30.7315,30.7594,30.7148,30.7594,10500.0
2012-02-07 13:35:00,55.18,55.22,55.14,55.2,14500.0,30.7706,30.7929,30.7483,30.7817,14500.0
2012-02-07 13:40:00,55.2,55.2,55.13,55.17,16000.0,30.7817,30.7817,30.7427,30.765,16000.0
2012-02-07 13:45:00,55.13,55.17,55.1,55.12,53500.0,30.7427,30.765,30.726,30.7371,53500.0
2012-02-07 13:50:00,55.12,55.23,55.12,55.2,28500.0,30.7371,30.7985,30.7371,30.7817,28500.0
2012-02-07 13:55:00,55.18,55.2,55.11,55.14,12000.0,30.7706,30.7817,30.7315,30.7483,12000.0
2012-02-07 14:00:00,55.13,55.13,55.02,55.09,17500.0,30.7427,30.7427,30.6814,30.7204,17500.0
2012-02-07 14:05:00,55.1,55.13,55.09,55.13,101000.0,30.726,30.7427,30.7204,30.7427,101000.0
2012-02-07 14:10:00,55.15,55.16,55.06,55.09,109500.0,30.7538,30.7594,30.7037,30.7204,109500.0
2012-02-07 14:15:00,55.09,55.12,55.05,55.05,43000.0,30.7204,30.7371,30.6981,30.6981,43000.0
2012-02-07 14:20:00,55.04,55.09,55.01,55.01,22500.0,30.6925,30.7204,30.6758,30.6758,22500.0
2012-02-07 14:25:00,55.0,55.09,55.0,55.06,24000.0,30.6702,30.7204,30.6702,30.7037,24000.0
2012-02-07 14:30:00,55.05,55.1,55.01,55.02,61000.0,30.6981,30.726,30.6758,30.6814,61000.0
2012-02-07 14:35:00,55.03,55.05,55.0,55.0,83000.0,30.6869,30.6981,30.6702,30.6702,83000.0
2012-02-07 14:40:00,55.02,55.13,55.02,55.12,57500.0,30.6814,30.7427,30.6814,30.7371,57500.0
2012-02-07 14:45:00,55.09,55.11,55.07,55.09,13500.0,30.7204,30.7315,30.7092,30.7204,13500.0
2012-02-07 14:50:00,55.08,55.13,55.08,55.09,27500.0,30.7148,30.7427,30.7148,30.7204,27500.0
2012-02-07 14:55:00,55.09,55.09,55.02,55.04,10500.0,30.7204,30.7204,30.6814,30.6925,10500.0
2012-02-07 15:00:00,55.03,55.08,55.0,55.03,22000.0,30.6869,30.7148,30.6702,30.6869,22000.0
2012-02-07 15:05:00,55.04,55.15,55.02,55.15,48000.0,30.6925,30.7538,30.6814,30.7538,48000.0
2012-02-07 15:10:00,55.12,55.15,55.09,55.1,36500.0,30.7371,30.7538,30.7204,30.726,36500.0
2012-02-07 15:15:00,55.09,55.11,55.03,55.1,29500.0,30.7204,30.7315,30.6869,30.726,29500.0
2012-02-07 15:20:00,55.1,55.16,55.07,55.11,47000.0,30.726,30.7594,30.7092,30.7315,47000.0
2012-02-07 15:25:00,55.09,55.15,55.09,55.13,35000.0,30.7204,30.7538,30.7204,30.7427,35000.0
2012-02-07 15:30:00,55.14,55.23,55.14,55.23,43000.0,30.7483,30.7985,30.7483,30.7985,43000.0
2012-02-07 15:35:00,55.25,55.28,55.16,55.2,50000.0,30.8096,30.8263,30.7594,30.7817,50000.0
2012-02-07 15:40:00,55.2,55.29,55.18,55.27,53500.0,30.7817,30.8319,30.7706,30.8208,53500.0
2012-02-07 15:45:00,55.24,55.28,55.18,55.21,81500.0,30.804,30.8263,30.7706,30.7873,81500.0
2012-02-07 15:50:00,55.22,55.37,55.17,55.3,174000.0,30.7929,30.8765,30.765,30.8375,174000.0
2012-02-07 15:55:00,55.3,55.35,55.14,55.21,116500.0,30.8375,30.8654,30.7483,30.7873,116500.0
2012-02-08 09:30:00,55.6,56.21,55.52,56.21,236000.0,31.0048,31.3449,30.9602,31.3449,236000.0
2012-02-08 09:35:00,56.26,56.57,56.26,56.53,143500.0,31.3728,31.5457,31.3728,31.5234,143500.0
2012-02-08 09:40:00,56.53,56.6,56.43,56.48,138000.0,31.5234,31.5624,31.4676,31.4955,138000.0
2012-02-08 09:45:00,56.46,56.84,56.4,56.81,143500.0,31.4844,31.6963,31.4509,31.6795,143500.0
2012-02-08 09:50:00,56.77,57.02,56.71,56.94,174500.0,31.6572,31.7966,31.6238,31.752,174500.0
2012-02-08 09:55:00,56.9,57.0,56.76,56.91,153000.0,31.7297,31.7855,31.6516,31.7353,153000.0
2012-02-08 10:00:00,56.9,56.95,56.58,56.68,242500.0,31.7297,31.7576,31.5513,31.607,242500.0
2012-02-08 10:05:00,56.69,56.8,56.48,56.56,159000.0,31.6126,31.674,31.4955,31.5401,159000.0
2012-02-08 10:10:00,56.57,56.72,56.47,56.54,54500.0,31.5457,31.6293,31.4899,31.529,54500.0
2012-02-08 10:15:00,56.62,56.69,56.54,56.64,78500.0,31.5736,31.6126,31.529,31.5847,78500.0
2012-02-08 10:20:00,56.63,56.71,56.54,56.6,66000.0,31.5792,31.6238,31.529,31.5624,66000.0
2012-02-08 10:25:00,56.62,56.65,56.55,56.61,81500.0,31.5736,31.5903,31.5345,31.568,81500.0
2012-02-08 10:30:00,56.61,56.63,56.52,56.6,51000.0,31.568,31.5792,31.5178,31.5624,51000.0
2012-02-08 10:35:00,56.6,56.62,56.42,56.45,79000.0,31.5624,31.5736,31.462,31.4788,79000.0
2012-02-08 10:40:00,56.53,56.53,56.41,56.47,42500.0,31.5234,31.5234,31.4565,31.4899,42500.0
2012-02-08 10:45:00,56.54,56.65,56.5,56.65,35500.0,31.529,31.5903,31.5067,31.5903,35500.0
2012-02-08 10:50:00,56.59,56.62,56.46,56.49,35000.0,31.5568,31.5736,31.4844,31.5011,35000.0
2012-02-08 10:55:00,56.51,56.55,56.4,56.4,16000.0,31.5122,31.5345,31.4509,31.4509,16000.0
2012-02-08 11:00:00,56.42,56.54,56.42,56.54,77000.0,31.462,31.529,31.462,31.529,77000.0
2012-02-08 11:05:00,56.56,56.59,56.51,56.59,16500.0,31.5401,31.5568,31.5122,31.5568,16500.0
2012-02-08 11:10:00,56.56,56.63,56.48,56.61,99000.0,31.5401,31.5792,31.4955,31.568,99000.0
2012-02-08 11:15:00,56.59,56.7,56.55,56.59,56500.0,31.5568,31.6182,31.5345,31.5568,56500.0
2012-02-08 11:20:00,56.57,56.66,56.5,56.57,52000.0,31.5457,31.5959,31.5067,31.5457,52000.0
2012-02-08 11:25:00,56.59,56.62,56.55,56.62,45000.0,31.5568,31.5736,31.5345,31.5736,45000.0
2012-02-08 11:30:00,56.61,56.61,56.54,56.54,60500.0,31.568,31.568,31.529,31.529,60500.0
2012-02-08 11:35:00,56.54,56.63,56.5,56.63,109500.0,31.529,31.5792,31.5067,31.5792,109500.0
2012-02-08 11:40:00,56.6,56.6,56.55,56.55,26500.0,31.5624,31.5624,31.5345,31.5345,26500.0
2012-02-08 11:45:00,56.55,56.63,56.53,56.56,39000.0,31.5345,31.5792,31.5234,31.5401,39000.0
2012-02-08 11:50:00,56.52,56.56,56.45,56.45,28500.0,31.5178,31.5401,31.4788,31.4788,28500.0
2012-02-08 11:55:00,56.45,56.53,56.4,56.49,87500.0,31.4788,31.5234,31.4509,31.5011,87500.0
2012-02-08 12:00:00,56.51,56.62,56.47,56.6,129500.0,31.5122,31.5736,31.4899,31.5624,129500.0
2012-02-08 12:05:00,56.57,56.6,56.5,56.51,30000.0,31.5457,31.5624,31.5067,31.5122,30000.0
2012-02-08 12:10:00,56.5,56.56,56.46,56.49,9000.0,31.5067,31.5401,31.4844,31.5011,9000.0
2012-02-08 12:15:00,56.46,56.52,56.46,56.51,74000.0,31.4844,31.5178,31.4844,31.5122,74000.0
2012-02-08 12:20:00,56.51,56.57,56.48,56.54,33500.0,31.5122,31.5457,31.4955,31.529,33500.0
2012-02-08 12:25:00,56.55,56.69,56.5,56.66,52000.0,31.5345,31.6126,31.5067,31.5959,52000.0
2012-02-08 12:30:00,56.69,56.69,56.62,56.69,12500.0,31.6126,31.6126,31.5736,31.6126,12500.0
2012-02-08 12:35:00,56.69,56.75,56.69,56.75,20500.0,31.6126,31.6461,31.6126,31.6461,20500.0
2012-02-08 12:40:00,56.72,56.88,56.69,56.86,54000.0,31.6293,31.7186,31.6126,31.7074,54000.0
2012-02-08 12:45:00,56.83,56.86,56.74,56.74,27500.0,31.6907,31.7074,31.6405,31.6405,27500.0
2012-02-08 12:50:00,56.74,56.86,56.74,56.84,20000.0,31.6405,31.7074,31.6405,31.6963,20000.0
2012-02-08 12:55:00,56.82,56.83,56.79,56.82,16500.0,31.6851,31.6907,31.6684,31.6851,16500.0
2012-02-08 13:00:00,56.84,56.88,56.82,56.88,47500.0,31.6963,31.7186,31.6851,31.7186,47500.0
2012-02-08 13:05:00,56.88,56.95,56.85,56.91,26000.0,31.7186,31.7576,31.7018,31.7353,26000.0
2012-02-08 13:10:00,56.9,56.99,56.89,56.99,35500.0,31.7297,31.7799,31.7241,31.7799,35500.0
2012-02-08 13:15:00,56.96,56.99,56.91,56.94,16500.0,31.7632,31.7799,31.7353,31.752,16500.0
2012-02-08 13:20:00,56.93,56.97,56.93,56.97,11500.0,31.7464,31.7687,31.7464,31.7687,11500.0
2012-02-08 13:25:00,56.98,57.0,56.9,56.93,24000.0,31.7743,31.7855,31.7297,31.7464,24000.0
2012-02-08 13:30:00,56.92,56.92,56.79,56.8,38500.0,31.7409,31.7409,31.6684,31.674,38500.0
2012-02-08 13:35:00,56.77,56.78,56.75,56.76,35500.0,31.6572,31.6628,31.6461,31.6516,35500.0
2012-02-08 13:40:00,56.8,56.86,56.75,56.84,20500.0,31.674,31.7074,31.6461,31.6963,20500.0
2012-02-08 13:45:00,56.81,56.82,56.75,56.76,18500.0,31.6795,31.6851,31.6461,31.6516,18500.0
2012-02-08 13:50:00,56.76,56.81,56.75,56.81,26500.0,31.6516,31.6795,31.6461,31.6795,26500.0
2012-02-08 13:55:00,56.76,56.81,56.76,56.81,19500.0,31.6516,31.6795,31.6516,31.6795,19500.0
2012-02-08 14:00:00,56.8,56.88,56.79,56.88,58500.0,31.674,31.7186,31.6684,31.7186,58500.0
2012-02-08 14:05:00,56.86,56.92,56.85,56.9,45500.0,31.7074,31.7409,31.7018,31.7297,45500.0
2012-02-08 14:10:00,56.91,56.92,56.86,56.9,38000.0,31.7353,31.7409,31.7074,31.7297,38000.0
2012-02-08 14:15:00,56.9,57.05,56.9,57.05,81500.0,31.7297,31.8134,31.7297,31.8134,81500.0
2012-02-08 14:20:00,57.06,57.06,56.94,56.98,121500.0,31.8189,31.8189,31.752,31.7743,121500.0
2012-02-08 14:25:00,56.97,57.0,56.91,56.93,146000.0,31.7687,31.7855,31.7353,31.7464,146000.0
2012-02-08 14:30:00,56.93,56.94,56.72,56.79,195500.0,31.7464,31.752,31.6293,31.6684,195500.0
2012-02-08 14:35:00,56.8,56.96,56.78,56.92,69500.0,31.674,31.7632,31.6628,31.7409,69500.0
2012-02-08 14:40:00,56.88,56.95,56.88,56.95,67000.0,31.7186,31.7576,31.7186,31.7576,67000.0
2012-02-08 14:45:00,56.95,56.98,56.93,56.96,56000.0,31.7576,31.7743,31.7464,31.7632,56000.0
2012-02-08 14:50:00,56.96,56.96,56.91,56.95,51500.0,31.7632,31.7632,31.7353,31.7576,51500.0
2012-02-08 14:55:00,56.95,56.95,56.89,56.89,61500.0,31.7576,31.7576,31.7241,31.7241,61500.0
2012-02-08 15:00:00,56.89,56.92,56.81,56.89,55000.0,31.7241,31.7409,31.6795,31.7241,55000.0
2012-02-08 15:05:00,56.92,56.95,56.9,56.91,59500.0,31.7409,31.7576,31.7297,31.7353,59500.0
2012-02-08 15:10:00,56.93,56.95,56.88,56.88,71500.0,31.7464,31.7576,31.7186,31.7186,71500.0
2012-02-08 15:15:00,56.87,56.88,56.79,56.88,129000.0,31.713,31.7186,31.6684,31.7186,129000.0
2012-02-08 15:20:00,56.87,56.92,56.85,56.91,78500.0,31.713,31.7409,31.7018,31.7353,78500.0
2012-02-08 15:25:00,56.91,56.92,56.84,56.87,76000.0,31.7353,31.7409,31.6963,31.713,76000.0
2012-02-08 15:30:00,56.86,56.89,56.82,56.89,166000.0,31.7074,31.7241,31.6851,31.7241,166000.0
2012-02-08 15:35:00,56.9,56.99,56.89,56.93,180500.0,31.7297,31.7799,31.7241,31.7464,180500.0
2012-02-08 15:40:00,56.93,56.95,56.89,56.94,136500.0,31.7464,31.7576,31.7241,31.752,136500.0
2012-02-08 15:45:00,56.94,56.98,56.91,56.98,118000.0,31.752,31.7743,31.7353,31.7743,118000.0
2012-02-08 15:50:00,56.96,56.99,56.94,56.98,226000.0,31.7632,31.7799,31.752,31.7743,226000.0
2012-02-08 15:55:00,56.98,56.99,56.93,56.96,252000.0,31.7743,31.7799,31.7464,31.7632,252000.0
2012-02-09 09:30:00,57.16,57.42,57.0,57.15,100000.0,31.8747,32.0197,31.7855,31.8691,100000.0
2012-02-09 09:35:00,57.13,57.2,56.8,56.91,80000.0,31.858,31.897,31.674,31.7353,80000.0
2012-02-09 09:40:00,56.91,57.18,56.9,57.08,82500.0,31.7353,31.8859,31.7297,31.8301,82500.0
2012-02-09 09:45:00,57.09,57.25,56.96,57.04,61500.0,31.8357,31.9249,31.7632,31.8078,61500.0
2012-02-09 09:50:00,57.04,57.21,57.0,57.19,73500.0,31.8078,31.9026,31.7855,31.8914,73500.0
2012-02-09 09:55:00,57.18,57.47,57.1,57.32,60000.0,31.8859,32.0476,31.8412,31.9639,60000.0
2012-02-09 10:00:00,57.31,57.46,57.07,57.24,51000.0,31.9583,32.042,31.8245,31.9193,51000.0
2012-02-09 10:05:00,57.26,57.3,57.07,57.17,36000.0,31.9305,31.9528,31.8245,31.8803,36000.0
2012-02-09 10:10:00,57.22,57.22,57.11,57.16,25500.0,31.9082,31.9082,31.8468,31.8747,25500.0
2012-02-09 10:15:00,57.16,57.21,57.08,57.17,40000.0,31.8747,31.9026,31.8301,31.8803,40000.0
2012-02-09 10:20:00,57.16,57.2,56.85,56.86,89500.0,31.8747,31.897,31.7018,31.7074,89500.0
2012-02-09 10:25:00,56.81,56.84,56.67,56.72,64500.0,31.6795,31.6963,31.6015,31.6293,64500.0
2012-02-09 10:30:00,56.7,56.85,56.68,56.8,86000.0,31.6182,31.7018,31.607,31.674,86000.0
2012-02-09 10:35:00,56.74,56.77,56.67,56.76,17000.0,31.6405,31.6572,31.6015,31.6516,17000.0
2012-02-09 10:40:00,56.76,56.81,56.69,56.72,42000.0,31.6516,31.6795,31.6126,31.6293,42000.0
2012-02-09 10:45:00,56.75,56.85,56.72,56.81,25000.0,31.6461,31.7018,31.6293,31.6795,25000.0
2012-02-09 10:50:00,56.8,56.81,56.71,56.8,36000.0,31.674,31.6795,31.6238,31.674,36000.0
2012-02-09 10:55:00,56.8,56.8,56.73,56.73,48000.0,31.674,31.674,31.6349,31.6349,48000.0
2012-02-09 11:00:00,56.71,56.78,56.7,56.74,40500.0,31.6238,31.6628,31.6182,31.6405,40500.0
2012-02-09 11:05:00,56.72,56.78,56.65,56.65,36500.0,31.6293,31.6628,31.5903,31.5903,36500.0
2012-02-09 11:10:00,56.66,56.68,56.61,56.68,15500.0,31.5959,31.607,31.568,31.607,15500.0
2012-02-09 11:15:00,56.7,56.75,56.69,56.7,26500.0,31.6182,31.6461,31.6126,31.6182,26500.0
2012-02-09 11:20:00,56.73,56.73,56.58,56.58,51500.0,31.6349,31.6349,31.5513,31.5513,51500.0
2012-02-09 11:25:00,56.55,56.7,56.55,56.67,36500.0,31.5345,31.6182,31.5345,31.6015,36500.0
2012-02-09 11:30:00,56.69,56.73,56.67,56.71,14000.0,31.6126,31.6349,31.6015,31.6238,14000.0
2012-02-09 11:35:00,56.68,56.71,56.57,56.57,36000.0,31.607,31.6238,31.5457,31.5457,36000.0
2012-02-09 11:40:00,56.55,56.68,56.55,56.68,14000.0,31.5345,31.607,31.5345,31.607,14000.0
2012-02-09 11:45:00,56.69,56.77,56.63,56.75,36000.0,31.6126,31.6572,31.5792,31.6461,36000.0
2012-02-09 11:50:00,56.75,56.8,56.65,56.65,14500.0,31.6461,31.674,31.5903,31.5903,14500.0
2012-02-09 11:55:00,56.66,56.66,56.61,56.64,8500.0,31.5959,31.5959,31.568,31.5847,8500.0
2012-02-09 12:00:00,56.62,56.64,56.55,56.6,36000.0,31.5736,31.5847,31.5345,31.5624,36000.0
2012-02-09 12:05:00,56.61,56.68,56.58,56.66,36500.0,31.568,31.607,31.5513,31.5959,36500.0
2012-02-09 12:10:00,56.69,56.69,56.62,56.62,35500.0,31.6126,31.6126,31.5736,31.5736,35500.0
2012-02-09 12:15:00,56.61,56.63,56.57,56.63,29000.0,31.568,31.5792,31.5457,31.5792,29000.0
2012-02-09 12:20:00,56.61,56.68,56.61,56.65,24000.0,31.568,31.607,31.568,31.5903,24000.0
2012-02-09 12:25:00,56.66,56.7,56.65,56.66,15500.0,31.5959,31.6182,31.5903,31.5959,15500.0
2012-02-09 12:30:00,56.67,56.77,56.66,56.67,30000.0,31.6015,31.6572,31.5959,31.6015,30000.0
2012-02-09 12:35:00,56.67,56.74,56.64,56.67,41000.0,31.6015,31.6405,31.5847,31.6015,41000.0
2012-02-09 12:40:00,56.69,56.79,56.69,56.74,66500.0,31.6126,31.6684,31.6126,31.6405,66500.0
2012-02-09 12:45:00,56.77,56.8,56.75,56.77,18500.0,31.6572,31.674,31.6461,31.6572,18500.0
2012-02-09 12:50:00,56.77,56.85,56.75,56.83,40000.0,31.6572,31.7018,31.6461,31.6907,40000.0
2012-02-09 12:55:00,56.8,56.81,56.71,56.81,38000.0,31.674,31.6795,31.6238,31.6795,38000.0
2012-02-09 13:00:00,56.8,56.84,56.74,56.8,63500.0,31.674,31.6963,31.6405,31.674,63500.0
2012-02-09 13:05:00,56.77,56.79,56.74,56.78,40000.0,31.6572,31.6684,31.6405,31.6628,40000.0
2012-02-09 13:10:00,56.76,56.8,56.73,56.73,7500.0,31.6516,31.674,31.6349,31.6349,7500.0
2012-02-09 13:15:00,56.76,56.76,56.69,56.69,4500.0,31.6516,31.6516,31.6126,31.6126,4500.0
2012-02-09 13:20:00,56.69,56.79,56.69,56.78,13000.0,31.6126,31.6684,31.6126,31.6628,13000.0
2012-02-09 13:25:00,56.8,56.83,56.74,56.8,49000.0,31.674,31.6907,31.6405,31.674,49000.0
2012-02-09 13:30:00,56.82,56.82,56.75,56.78,10500.0,31.6851,31.6851,31.6461,31.6628,10500.0
2012-02-09 13:35:00,56.76,56.79,56.73,56.79,6500.0,31.6516,31.6684,31.6349,31.6684,6500.0
2012-02-09 13:40:00,56.77,56.8,56.73,56.73,16500.0,31.6572,31.674,31.6349,31.6349,16500.0
2012-02-09 13:45:00,56.72,56.8,56.72,56.8,107000.0,31.6293,31.674,31.6293,31.674,107000.0
2012-02-09 13:50:00,56.78,56.8,56.72,56.75,68000.0,31.6628,31.674,31.6293,31.6461,68000.0
2012-02-09 13:55:00,56.74,56.78,56.73,56.74,13500.0,31.6405,31.6628,31.6349,31.6405,13500.0
2012-02-09 14:00:00,56.77,56.83,56.77,56.83,11000.0,31.6572,31.6907,31.6572,31.6907,11000.0
2012-02-09 14:05:00,56.84,56.86,56.71,56.73,33000.0,31.6963,31.7074,31.6238,31.6349,33000.0
2012-02-09 14:10:00,56.74,56.8,56.74,56.79,34500.0,31.6405,31.674,31.6405,31.6684,34500.0
2012-02-09 14:15:00,56.78,56.8,56.76,56.79,23500.0,31.6628,31.674,31.6516,31.6684,23500.0
2012-02-09 14:20:00,56.78,56.8,56.75,56.75,14500.0,31.6628,31.674,31.6461,31.6461,14500.0
2012-02-09 14:25:00,56.76,56.8,56.76,56.79,72000.0,31.6516,31.674,31.6516,31.6684,72000.0
2012-02-09 14:30:00,56.79,56.83,56.78,56.8,31000.0,31.6684,31.6907,31.6628,31.674,31000.0
2012-02-09 14:35:00,56.81,56.81,56.75,56.78,26500.0,31.6795,31.6795,31.6461,31.6628,26500.0
2012-02-09 14:40:00,56.8,56.81,56.77,56.8,38500.0,31.674,31.6795,31.6572,31.674,38500.0
2012-02-09 14:45:00,56.8,56.8,56.78,56.8,18000.0,31.674,31.674,31.6628,31.674,18000.0
2012-02-09 14:50:00,56.8,56.82,56.78,56.8,26000.0,31.674,31.6851,31.6628,31.674,26000.0
2012-02-09 14:55:00,56.8,56.82,56.76,56.79,27500.0,31.674,31.6851,31.6516,31.6684,27500.0
2012-02-09 15:00:00,56.79,56.8,56.76,56.8,31500.0,31.6684,31.674,31.6516,31.674,31500.0
2012-02-09 15:05:00,56.8,56.86,56.79,56.82,29500.0,31.674,31.7074,31.6684,31.6851,29500.0
2012-02-09 15:10:00,56.82,56.84,56.79,56.81,35000.0,31.6851,31.6963,31.6684,31.6795,35000.0
2012-02-09 15:15:00,56.81,56.81,56.7,56.73,64000.0,31.6795,31.6795,31.6182,31.6349,64000.0
2012-02-09 15:20:00,56.73,56.77,56.73,56.74,36000.0,31.6349,31.6572,31.6349,31.6405,36000.0
2012-02-09 15:25:00,56.74,56.79,56.74,56.77,37500.0,31.6405,31.6684,31.6405,31.6572,37500.0
2012-02-09 15:30:00,56.77,56.81,56.76,56.8,45000.0,31.6572,31.6795,31.6516,31.674,45000.0
2012-02-09 15:35:00,56.76,56.8,56.69,56.73,83500.0,31.6516,31.674,31.6126,31.6349,83500.0
2012-02-09 15:40:00,56.75,56.79,56.73,56.75,35500.0,31.6461,31.6684,31.6349,31.6461,35500.0
2012-02-09 15:45:00,56.75,56.8,56.73,56.78,60500.0,31.6461,31.674,31.6349,31.6628,60500.0
2012-02-09 15:50:00,56.76,56.82,56.72,56.73,139500.0,31.6516,31.6851,31.6293,31.6349,139500.0
2012-02-09 15:55:00,56.73,56.79,56.67,56.67,190500.0,31.6349,31.6684,31.6015,31.6015,190500.0
2012-02-10 09:30:00,56.11,56.84,56.11,56.8,178000.0,31.2892,31.6963,31.2892,31.674,178000.0
2012-02-10 09:35:00,56.8,56.91,56.71,56.83,14500.0,31.674,31.7353,31.6238,31.6907,14500.0
2012-02-10 09:40:00,56.82,56.82,56.55,56.71,48500.0,31.6851,31.6851,31.5345,31.6238,48500.0
2012-02-10 09:45:00,56.66,56.81,56.66,56.77,59000.0,31.5959,31.6795,31.5959,31.6572,59000.0
2012-02-10 09:50:00,56.76,56.84,56.69,56.71,30000.0,31.6516,31.6963,31.6126,31.6238,30000.0
2012-02-10 09:55:00,56.75,56.8,56.71,56.75,16500.0,31.6461,31.674,31.6238,31.6461,16500.0
2012-02-10 10:00:00,56.75,56.86,56.72,56.73,45000.0,31.6461,31.7074,31.6293,31.6349,45000.0
2012-02-10 10:05:00,56.81,56.83,56.71,56.8,66500.0,31.6795,31.6907,31.6238,31.674,66500.0
2012-02-10 10:10:00,56.8,56.85,56.77,56.81,55500.0,31.674,31.7018,31.6572,31.6795,55500.0
2012-02-10 10:15:00,56.82,56.86,56.8,56.84,119500.0,31.6851,31.7074,31.674,31.6963,119500.0
2012-02-10 10:20:00,56.82,56.92,56.82,56.86,45000.0,31.6851,31.7409,31.6851,31.7074,45000.0
2012-02-10 10:25:00,56.87,56.94,56.83,56.94,72500.0,31.713,31.752,31.6907,31.752,72500.0
2012-02-10 10:30:00,56.92,57.18,56.92,57.02,58000.0,31.7409,31.8859,31.7409,31.7966,58000.0
2012-02-10 10:35:00,57.02,57.12,57.0,57.02,52500.0,31.7966,31.8524,31.7855,31.7966,52500.0
2012-02-10 10:40:00,57.01,57.06,56.97,56.97,55500.0,31.7911,31.8189,31.7687,31.7687,55500.0
2012-02-10 10:45:00,56.97,57.04,56.92,56.97,85000.0,31.7687,31.8078,31.7409,31.7687,85000.0
2012-02-10 10:50:00,56.99,57.02,56.89,56.99,87000.0,31.7799,31.7966,31.7241,31.7799,87000.0
2012-02-10 10:55:00,56.99,57.02,56.92,56.96,47500.0,31.7799,31.7966,31.7409,31.7632,47500.0
2012-02-10 11:00:00,57.0,57.01,56.94,56.98,23000.0,31.7855,31.7911,31.752,31.7743,23000.0
2012-02-10 11:05:00,56.98,57.04,56.93,57.01,36500.0,31.7743,31.8078,31.7464,31.7911,36500.0
2012-02-10 11:10:00,57.01,57.07,56.99,57.07,31000.0,31.7911,31.8245,31.7799,31.8245,31000.0
2012-02-10 11:15:00,57.03,57.07,56.93,56.93,44000.0,31.8022,31.8245,31.7464,31.7464,44000.0
2012-02-10 11:20:00,56.92,57.03,56.92,57.0,46500.0,31.7409,31.8022,31.7409,31.7855,46500.0
2012-02-10 11:25:00,57.02,57.05,56.95,56.97,38500.0,31.7966,31.8134,31.7576,31.7687,38500.0
2012-02-10 11:30:00,56.98,57.06,56.95,57.02,43000.0,31.7743,31.8189,31.7576,31.7966,43000.0
2012-02-10 11:35:00,57.04,57.06,57.0,57.02,41000.0,31.8078,31.8189,31.7855,31.7966,41000.0
2012-02-10 11:40:00,57.02,57.02,56.99,57.0,39000.0,31.7966,31.7966,31.7799,31.7855,39000.0
2012-02-10 11:45:00,57.0,57.05,56.99,57.02,19000.0,31.7855,31.8134,31.7799,31.7966,19000.0
2012-02-10 11:50:00,57.03,57.06,57.01,57.03,12000.0,31.8022,31.8189,31.7911,31.8022,12000.0
2012-02-10 11:55:00,57.05,57.07,57.03,57.07,37500.0,31.8134,31.8245,31.8022,31.8245,37500.0
2012-02-10 12:00:00,57.09,57.18,57.09,57.14,75000.0,31.8357,31.8859,31.8357,31.8635,75000.0
2012-02-10 12:05:00,57.14,57.23,57.06,57.23,57000.0,31.8635,31.9137,31.8189,31.9137,57000.0
2012-02-10 12:10:00,57.23,57.35,57.23,57.35,40000.0,31.9137,31.9807,31.9137,31.9807,40000.0
2012-02-10 12:15:00,57.35,57.47,57.35,57.44,83500.0,31.9807,32.0476,31.9807,32.0308,83500.0
2012-02-10 12:20:00,57.44,57.45,57.24,57.27,67500.0,32.0308,32.0364,31.9193,31.936,67500.0
2012-02-10 12:25:00,57.26,57.29,57.2,57.2,41500.0,31.9305,31.9472,31.897,31.897,41500.0
2012-02-10 12:30:00,57.21,57.28,57.19,57.25,33000.0,31.9026,31.9416,31.8914,31.9249,33000.0
2012-02-10 12:35:00,57.25,57.26,57.16,57.2,61500.0,31.9249,31.9305,31.8747,31.897,61500.0
2012-02-10 12:40:00,57.21,57.29,57.21,57.21,24000.0,31.9026,31.9472,31.9026,31.9026,24000.0
2012-02-10 12:45:00,57.21,57.27,57.21,57.25,27500.0,31.9026,31.936,31.9026,31.9249,27500.0
2012-02-10 12:50:00,57.27,57.3,57.25,57.29,19000.0,31.936,31.9528,31.9249,31.9472,19000.0
2012-02-10 12:55:00,57.29,57.38,57.28,57.3,59500.0,31.9472,31.9974,31.9416,31.9528,59500.0
2012-02-10 13:00:00,57.3,57.47,57.3,57.46,26000.0,31.9528,32.0476,31.9528,32.042,26000.0
2012-02-10 13:05:00,57.46,57.6,57.46,57.56,29000.0,32.042,32.1201,32.042,32.0978,29000.0
2012-02-10 13:10:00,57.58,57.78,57.58,57.75,66000.0,32.1089,32.2204,32.1089,32.2037,66000.0
2012-02-10 13:15:00,57.76,57.83,57.72,57.83,42500.0,32.2093,32.2483,32.187,32.2483,42500.0
2012-02-10 13:20:00,57.82,57.96,57.82,57.96,56000.0,32.2427,32.3208,32.2427,32.3208,56000.0
2012-02-10 13:25:00,57.96,58.46,57.94,58.01,250000.0,32.3208,32.5996,32.3097,32.3487,250000.0
2012-02-10 13:30:00,58.02,58.04,57.86,57.99,59500.0,32.3543,32.3654,32.265,32.3375,59500.0
2012-02-10 13:35:00,57.99,58.02,57.7,57.75,82000.0,32.3375,32.3543,32.1758,32.2037,82000.0
2012-02-10 13:40:00,57.81,57.85,57.72,57.81,125500.0,32.2372,32.2595,32.187,32.2372,125500.0
2012-02-10 13:45:00,57.81,57.9,57.76,57.85,66500.0,32.2372,32.2874,32.2093,32.2595,66500.0
2012-02-10 13:50:00,57.85,58.09,57.85,58.06,50500.0,32.2595,32.3933,32.2595,32.3766,50500.0
2012-02-10 13:55:00,58.09,58.11,57.89,57.92,89000.0,32.3933,32.4045,32.2818,32.2985,89000.0
2012-02-10 14:00:00,57.89,58.1,57.89,58.06,41500.0,32.2818,32.3989,32.2818,32.3766,41500.0
2012-02-10 14:05:00,58.05,58.09,57.92,58.01,47500.0,32.371,32.3933,32.2985,32.3487,47500.0
2012-02-10 14:10:00,58.01,58.01,57.83,57.84,45000.0,32.3487,32.3487,32.2483,32.2539,45000.0
2012-02-10 14:15:00,57.81,58.13,57.79,58.12,72500.0,32.2372,32.4156,32.226,32.41,72500.0
2012-02-10 14:20:00,58.15,58.18,58.07,58.08,30000.0,32.4268,32.4435,32.3822,32.3877,30000.0
2012-02-10 14:25:00,58.1,58.2,58.09,58.2,38000.0,32.3989,32.4546,32.3933,32.4546,38000.0
2012-02-10 14:30:00,58.23,58.35,58.19,58.2,74000.0,32.4714,32.5383,32.4491,32.4546,74000.0
2012-02-10 14:35:00,58.2,58.23,58.04,58.04,30000.0,32.4546,32.4714,32.3654,32.3654,30000.0
2012-02-10 14:40:00,58.03,58.17,58.03,58.13,67500.0,32.3598,32.4379,32.3598,32.4156,67500.0
2012-02-10 14:45:00,58.17,58.2,58.07,58.11,88500.0,32.4379,32.4546,32.3822,32.4045,88500.0
2012-02-10 14:50:00,58.08,58.15,58.07,58.11,128500.0,32.3877,32.4268,32.3822,32.4045,128500.0
2012-02-10 14:55:00,58.13,58.27,58.08,58.25,140000.0,32.4156,32.4937,32.3877,32.4825,140000.0
2012-02-10 15:00:00,58.24,58.27,58.16,58.16,92500.0,32.477,32.4937,32.4323,32.4323,92500.0
2012-02-10 15:05:00,58.17,58.24,58.15,58.18,85000.0,32.4379,32.477,32.4268,32.4435,85000.0
2012-02-10 15:10:00,58.17,58.26,58.16,58.2,105000.0,32.4379,32.4881,32.4323,32.4546,105000.0
2012-02-10 15:15:00,58.21,58.29,58.19,58.26,31500.0,32.4602,32.5048,32.4491,32.4881,31500.0
2012-02-10 15:20:00,58.28,58.4,58.27,58.34,53000.0,32.4993,32.5662,32.4937,32.5327,53000.0
2012-02-10 15:25:00,58.35,58.37,58.28,58.29,118000.0,32.5383,32.5494,32.4993,32.5048,118000.0
2012-02-10 15:30:00,58.29,58.4,58.29,58.36,119500.0,32.5048,32.5662,32.5048,32.5439,119500.0
2012-02-10 15:35:00,58.38,58.43,58.3,58.32,92000.0,32.555,32.5829,32.5104,32.5216,92000.0
2012-02-10 15:40:00,58.3,58.39,58.3,58.39,106500.0,32.5104,32.5606,32.5104,32.5606,106500.0
2012-02-10 15:45:00,58.38,58.45,58.37,58.4,145000.0,32.555,32.5941,32.5494,32.5662,145000.0
2012-02-10 15:50:00,58.4,58.46,58.36,58.4,158000.0,32.5662,32.5996,32.5439,32.5662,158000.0
2012-02-10 15:55:00,58.38,58.45,58.2,58.3,273000.0,32.555,32.5941,32.4546,32.5104,273000.0
2012-02-13 09:30:00,58.47,58.53,57.4,57.47,201000.0,32.6052,32.6387,32.0085,32.0476,201000.0
2012-02-13 09:35:00,57.52,57.7,57.4,57.63,203000.0,32.0755,32.1758,32.0085,32.1368,203000.0
2012-02-13 09:40:00,57.59,57.86,57.59,57.78,84000.0,32.1145,32.265,32.1145,32.2204,84000.0
2012-02-13 09:45:00,57.82,57.9,57.53,57.6,82000.0,32.2427,32.2874,32.081,32.1201,82000.0
2012-02-13 09:50:00,57.74,57.79,57.65,57.69,61500.0,32.1981,32.226,32.1479,32.1703,61500.0
2012-02-13 09:55:00,57.73,57.8,57.66,57.8,78500.0,32.1926,32.2316,32.1535,32.2316,78500.0
2012-02-13 10:00:00,57.77,57.78,57.7,57.77,46000.0,32.2149,32.2204,32.1758,32.2149,46000.0
2012-02-13 10:05:00,57.82,57.82,57.73,57.75,53000.0,32.2427,32.2427,32.1926,32.2037,53000.0
2012-02-13 10:10:00,57.73,57.77,57.71,57.76,40500.0,32.1926,32.2149,32.1814,32.2093,40500.0
2012-02-13 10:15:00,57.74,57.75,57.68,57.72,27000.0,32.1981,32.2037,32.1647,32.187,27000.0
2012-02-13 10:20:00,57.68,57.95,57.68,57.8,64500.0,32.1647,32.3152,32.1647,32.2316,64500.0
2012-02-13 10:25:00,57.8,57.88,57.76,57.78,47000.0,32.2316,32.2762,32.2093,32.2204,47000.0
2012-02-13 10:30:00,57.81,57.88,57.78,57.83,25500.0,32.2372,32.2762,32.2204,32.2483,25500.0
2012-02-13 10:35:00,57.81,57.88,57.78,57.85,17000.0,32.2372,32.2762,32.2204,32.2595,17000.0
2012-02-13 10:40:00,57.84,57.97,57.81,57.95,18000.0,32.2539,32.3264,32.2372,32.3152,18000.0
2012-02-13 10:45:00,57.9,58.01,57.85,57.96,24500.0,32.2874,32.3487,32.2595,32.3208,24500.0
2012-02-13 10:50:00,57.98,58.03,57.9,58.03,22000.0,32.332,32.3598,32.2874,32.3598,22000.0
2012-02-13 10:55:00,58.02,58.02,57.95,57.96,30500.0,32.3543,32.3543,32.3152,32.3208,30500.0
2012-02-13 11:00:00,57.96,58.01,57.94,57.96,20000.0,32.3208,32.3487,32.3097,32.3208,20000.0
2012-02-13 11:05:00,57.95,58.01,57.93,57.95,22500.0,32.3152,32.3487,32.3041,32.3152,22500.0
2012-02-13 11:10:00,57.96,58.0,57.9,57.99,52500.0,32.3208,32.3431,32.2874,32.3375,52500.0
2012-02-13 11:15:00,57.98,58.03,57.91,58.0,26500.0,32.332,32.3598,32.2929,32.3431,26500.0
2012-02-13 11:20:00,57.98,58.02,57.91,58.02,47500.0,32.332,32.3543,32.2929,32.3543,47500.0
2012-02-13 11:25:00,58.02,58.03,57.96,57.98,17500.0,32.3543,32.3598,32.3208,32.332,17500.0
2012-02-13 11:30:00,57.98,58.03,57.98,58.03,19500.0,32.332,32.3598,32.332,32.3598,19500.0
2012-02-13 11:35:00,58.06,58.08,58.02,58.06,21500.0,32.3766,32.3877,32.3543,32.3766,21500.0
2012-02-13 11:40:00,58.1,58.16,58.01,58.05,17500.0,32.3989,32.4323,32.3487,32.371,17500.0
2012-02-13 11:45:00,58.04,58.07,57.98,57.98,32000.0,32.3654,32.3822,32.332,32.332,32000.0
2012-02-13 11:50:00,57.99,57.99,57.91,57.96,52000.0,32.3375,32.3375,32.2929,32.3208,52000.0
2012-02-13 11:55:00,58.0,58.0,57.92,57.92,25000.0,32.3431,32.3431,32.2985,32.2985,25000.0
2012-02-13 12:00:00,57.94,58.02,57.92,58.0,34500.0,32.3097,32.3543,32.2985,32.3431,34500.0
2012-02-13 12:05:00,58.0,58.02,57.97,58.01,21500.0,32.3431,32.3543,32.3264,32.3487,21500.0
2012-02-13 12:10:00,58.0,58.0,57.95,57.96,25000.0,32.3431,32.3431,32.3152,32.3208,25000.0
2012-02-13 12:15:00,57.96,58.01,57.93,57.98,26500.0,32.3208,32.3487,32.3041,32.332,26500.0
2012-02-13 12:20:00,58.0,58.07,57.97,58.02,13000.0,32.3431,32.3822,32.3264,32.3543,13000.0
2012-02-13 12:25:00,58.02,58.03,57.99,58.02,12500.0,32.3543,32.3598,32.3375,32.3543,12500.0
2012-02-13 12:30:00,58.02,58.08,57.98,58.08,20500.0,32.3543,32.3877,32.332,32.3877,20500.0
2012-02-13 12:35:00,58.1,58.1,57.99,58.0,14000.0,32.3989,32.3989,32.3375,32.3431,14000.0
2012-02-13 12:40:00,58.0,58.07,58.0,58.06,8500.0,32.3431,32.3822,32.3431,32.3766,8500.0
2012-02-13 12:45:00,58.06,58.07,57.99,57.99,5000.0,32.3766,32.3822,32.3375,32.3375,5000.0
2012-02-13 12:50:00,58.0,58.07,57.99,58.0,17500.0,32.3431,32.3822,32.3375,32.3431,17500.0
2012-02-13 12:55:00,58.0,58.03,57.98,58.0,13500.0,32.3431,32.3598,32.332,32.3431,13500.0
2012-02-13 13:00:00,58.0,58.09,58.0,58.08,17000.0,32.3431,32.3933,32.3431,32.3877,17000.0
2012-02-13 13:05:00,58.06,58.06,58.0,58.0,8000.0,32.3766,32.3766,32.3431,32.3431,8000.0
2012-02-13 13:10:00,58.03,58.13,57.98,58.08,28000.0,32.3598,32.4156,32.332,32.3877,28000.0
2012-02-13 13:15:00,58.13,58.14,58.07,58.07,18500.0,32.4156,32.4212,32.3822,32.3822,18500.0
2012-02-13 13:20:00,58.09,58.09,58.03,58.09,15500.0,32.3933,32.3933,32.3598,32.3933,15500.0
2012-02-13 13:25:00,58.06,58.15,58.06,58.11,18000.0,32.3766,32.4268,32.3766,32.4045,18000.0
2012-02-13 13:30:00,58.1,58.14,58.06,58.12,13000.0,32.3989,32.4212,32.3766,32.41,13000.0
2012-02-13 13:35:00,58.16,58.16,58.08,58.16,30500.0,32.4323,32.4323,32.3877,32.4323,30500.0
2012-02-13 13:40:00,58.17,58.17,58.15,58.17,11500.0,32.4379,32.4379,32.4268,32.4379,11500.0
2012-02-13 13:45:00,58.18,58.25,58.18,58.21,8500.0,32.4435,32.4825,32.4435,32.4602,8500.0
2012-02-13 13:50:00,58.2,58.22,58.19,58.22,16500.0,32.4546,32.4658,32.4491,32.4658,16500.0
2012-02-13 13:55:00,58.2,58.2,58.14,58.15,25000.0,32.4546,32.4546,32.4212,32.4268,25000.0
2012-02-13 14:00:00,58.18,58.26,58.18,58.25,16500.0,32.4435,32.4881,32.4435,32.4825,16500.0
2012-02-13 14:05:00,58.24,58.24,58.17,58.22,40000.0,32.477,32.477,32.4379,32.4658,40000.0
2012-02-13 14:10:00,58.24,58.3,58.22,58.28,15500.0,32.477,32.5104,32.4658,32.4993,15500.0
2012-02-13 14:15:00,58.26,58.3,58.24,58.3,11500.0,32.4881,32.5104,32.477,32.5104,11500.0
2012-02-13 14:20:00,58.31,58.35,58.29,58.31,25000.0,32.516,32.5383,32.5048,32.516,25000.0
2012-02-13 14:25:00,58.32,58.4,58.3,58.4,15000.0,32.5216,32.5662,32.5104,32.5662,15000.0
2012-02-13 14:30:00,58.38,58.4,58.3,58.37,25000.0,32.555,32.5662,32.5104,32.5494,25000.0
2012-02-13 14:35:00,58.37,58.38,58.32,58.36,12000.0,32.5494,32.555,32.5216,32.5439,12000.0
2012-02-13 14:40:00,58.35,58.36,58.26,58.32,29500.0,32.5383,32.5439,32.4881,32.5216,29500.0
2012-02-13 14:45:00,58.33,58.33,58.25,58.32,41000.0,32.5271,32.5271,32.4825,32.5216,41000.0
2012-02-13 14:50:00,58.29,58.31,58.24,58.28,43000.0,32.5048,32.516,32.477,32.4993,43000.0
2012-02-13 14:55:00,58.28,58.32,58.28,58.28,10000.0,32.4993,32.5216,32.4993,32.4993,10000.0
2012-02-13 15:00:00,58.27,58.28,58.19,58.21,143000.0,32.4937,32.4993,32.4491,32.4602,143000.0
2012-02-13 15:05:00,58.18,58.21,58.03,58.08,95500.0,32.4435,32.4602,32.3598,32.3877,95500.0
2012-02-13 15:10:00,58.06,58.1,58.04,58.1,117500.0,32.3766,32.3989,32.3654,32.3989,117500.0
2012-02-13 15:15:00,58.08,58.12,58.08,58.08,25000.0,32.3877,32.41,32.3877,32.3877,25000.0
2012-02-13 15:20:00,58.09,58.12,58.04,58.09,181000.0,32.3933,32.41,32.3654,32.3933,181000.0
2012-02-13 15:25:00,58.07,58.14,58.06,58.12,39000.0,32.3822,32.4212,32.3766,32.41,39000.0
2012-02-13 15:30:00,58.11,58.25,58.09,58.19,42000.0,32.4045,32.4825,32.3933,32.4491,42000.0
2012-02-13 15:35:00,58.2,58.25,58.16,58.19,35000.0,32.4546,32.4825,32.4323,32.4491,35000.0
2012-02-13 15:40:00,58.18,58.21,58.08,58.14,58000.0,32.4435,32.4602,32.3877,32.4212,58000.0
2012-02-13 15:45:00,58.14,58.19,58.08,58.16,60500.0,32.4212,32.4491,32.3877,32.4323,60500.0
2012-02-13 15:50:00,58.16,58.23,58.03,58.09,190500.0,32.4323,32.4714,32.3598,32.3933,190500.0
2012-02-13 15:55:00,58.09,58.3,58.09,58.2,156500.0,32.3933,32.5104,32.3933,32.4546,156500.0
2012-02-14 09:30:00,58.05,58.2,57.61,57.72,69000.0,32.371,32.4546,32.1256,32.187,69000.0
2012-02-14 09:35:00,57.73,57.73,57.16,57.36,197000.0,32.1926,32.1926,31.8747,31.9862,197000.0
2012-02-14 09:40:00,57.4,57.5,57.37,57.5,11500.0,32.0085,32.0643,31.9918,32.0643,11500.0
2012-02-14 09:45:00,57.5,57.55,57.47,57.47,8000.0,32.0643,32.0922,32.0476,32.0476,8000.0
2012-02-14 09:50:00,57.5,57.59,57.44,57.47,190500.0,32.0643,32.1145,32.0308,32.0476,190500.0
2012-02-14 09:55:00,57.47,57.53,57.43,57.45,56500.0,32.0476,32.081,32.0253,32.0364,56500.0
2012-02-14 10:00:00,57.48,57.54,57.4,57.5,65500.0,32.0531,32.0866,32.0085,32.0643,65500.0
2012-02-14 10:05:00,57.5,57.59,57.37,57.44,110000.0,32.0643,32.1145,31.9918,32.0308,110000.0
2012-02-14 10:10:00,57.41,57.52,57.4,57.46,118000.0,32.0141,32.0755,32.0085,32.042,118000.0
2012-02-14 10:15:00,57.42,57.46,57.37,57.39,120000.0,32.0197,32.042,31.9918,32.003,120000.0
2012-02-14 10:20:00,57.39,57.5,57.37,57.46,126000.0,32.003,32.0643,31.9918,32.042,126000.0
2012-02-14 10:25:00,57.46,57.53,57.43,57.44,200000.0,32.042,32.081,32.0253,32.0308,200000.0
2012-02-14 10:30:00,57.48,57.49,57.4,57.42,59000.0,32.0531,32.0587,32.0085,32.0197,59000.0
2012-02-14 10:35:00,57.44,57.6,57.44,57.56,46000.0,32.0308,32.1201,32.0308,32.0978,46000.0
2012-02-14 10:40:00,57.54,57.6,57.54,57.6,15000.0,32.0866,32.1201,32.0866,32.1201,15000.0
2012-02-14 10:45:00,57.56,57.65,57.56,57.6,122000.0,32.0978,32.1479,32.0978,32.1201,122000.0
2012-02-14 10:50:00,57.61,57.64,57.58,57.61,173500.0,32.1256,32.1424,32.1089,32.1256,173500.0
2012-02-14 10:55:00,57.62,57.68,57.55,57.65,108000.0,32.1312,32.1647,32.0922,32.1479,108000.0
2012-02-14 11:00:00,57.63,57.79,57.62,57.79,29500.0,32.1368,32.226,32.1312,32.226,29500.0
2012-02-14 11:05:00,57.8,57.98,57.8,57.92,29500.0,32.2316,32.332,32.2316,32.2985,29500.0
2012-02-14 11:10:00,57.96,57.96,57.88,57.92,33000.0,32.3208,32.3208,32.2762,32.2985,33000.0
2012-02-14 11:15:00,57.95,57.96,57.91,57.92,20000.0,32.3152,32.3208,32.2929,32.2985,20000.0
2012-02-14 11:20:00,57.91,57.94,57.82,57.82,59000.0,32.2929,32.3097,32.2427,32.2427,59000.0
2012-02-14 11:25:00,57.82,57.94,57.8,57.9,67500.0,32.2427,32.3097,32.2316,32.2874,67500.0
2012-02-14 11:30:00,57.91,57.92,57.89,57.92,5500.0,32.2929,32.2985,32.2818,32.2985,5500.0
2012-02-14 11:35:00,57.89,57.89,57.88,57.88,2000.0,32.2818,32.2818,32.2762,32.2762,2000.0
2012-02-14 11:40:00,57.89,57.89,57.85,57.85,5500.0,32.2818,32.2818,32.2595,32.2595,5500.0
2012-02-14 11:45:00,57.86,57.93,57.84,57.92,21000.0,32.265,32.3041,32.2539,32.2985,21000.0
2012-02-14 11:50:00,57.93,57.98,57.89,57.93,28000.0,32.3041,32.332,32.2818,32.3041,28000.0
2012-02-14 11:55:00,57.96,57.99,57.94,57.97,134500.0,32.3208,32.3375,32.3097,32.3264,134500.0
2012-02-14 12:00:00,57.94,57.96,57.89,57.89,31000.0,32.3097,32.3208,32.2818,32.2818,31000.0
2012-02-14 12:05:00,57.9,57.95,57.89,57.95,34000.0,32.2874,32.3152,32.2818,32.3152,34000.0
2012-02-14 12:10:00,57.95,57.99,57.91,57.96,7500.0,32.3152,32.3375,32.2929,32.3208,7500.0
2012-02-14 12:15:00,57.96,57.96,57.9,57.92,15000.0,32.3208,32.3208,32.2874,32.2985,15000.0
2012-02-14 12:20:00,57.89,57.89,57.89,57.89,500.0,32.2818,32.2818,32.2818,32.2818,500.0
2012-02-14 12:25:00,57.91,57.96,57.9,57.96,37000.0,32.2929,32.3208,32.2874,32.3208,37000.0
2012-02-14 12:30:00,57.98,57.98,57.93,57.93,6500.0,32.332,32.332,32.3041,32.3041,6500.0
2012-02-14 12:35:00,57.93,57.93,57.85,57.89,48000.0,32.3041,32.3041,32.2595,32.2818,48000.0
2012-02-14 12:40:00,57.89,57.92,57.89,57.9,28000.0,32.2818,32.2985,32.2818,32.2874,28000.0
2012-02-14 12:45:00,57.9,57.95,57.88,57.95,9500.0,32.2874,32.3152,32.2762,32.3152,9500.0
2012-02-14 12:50:00,57.87,57.9,57.84,57.9,17500.0,32.2706,32.2874,32.2539,32.2874,17500.0
2012-02-14 12:55:00,57.92,57.95,57.86,57.89,19500.0,32.2985,32.3152,32.265,32.2818,19500.0
2012-02-14 13:00:00,57.86,57.94,57.8,57.93,32500.0,32.265,32.3097,32.2316,32.3041,32500.0
2012-02-14 13:05:00,57.89,57.92,57.81,57.87,75500.0,32.2818,32.2985,32.2372,32.2706,75500.0
2012-02-14 13:10:00,57.91,57.98,57.89,57.93,25500.0,32.2929,32.332,32.2818,32.3041,25500.0
2012-02-14 13:15:00,57.94,58.03,57.92,57.99,16000.0,32.3097,32.3598,32.2985,32.3375,16000.0
2012-02-14 13:20:00,58.0,58.03,57.99,57.99,7500.0,32.3431,32.3598,32.3375,32.3375,7500.0
2012-02-14 13:25:00,57.96,57.96,57.9,57.93,10500.0,32.3208,32.3208,32.2874,32.3041,10500.0
2012-02-14 13:30:00,57.91,57.98,57.9,57.93,24500.0,32.2929,32.332,32.2874,32.3041,24500.0
2012-02-14 13:35:00,57.95,57.95,57.93,57.93,7000.0,32.3152,32.3152,32.3041,32.3041,7000.0
2012-02-14 13:40:00,57.92,57.96,57.89,57.89,19000.0,32.2985,32.3208,32.2818,32.2818,19000.0
2012-02-14 13:45:00,57.88,57.93,57.83,57.92,172500.0,32.2762,32.3041,32.2483,32.2985,172500.0
2012-02-14 13:50:00,57.91,57.95,57.89,57.89,15000.0,32.2929,32.3152,32.2818,32.2818,15000.0
2012-02-14 13:55:00,57.89,57.94,57.89,57.92,6000.0,32.2818,32.3097,32.2818,32.2985,6000.0
2012-02-14 14:00:00,57.92,57.92,57.89,57.9,15000.0,32.2985,32.2985,32.2818,32.2874,15000.0
2012-02-14 14:05:00,57.91,57.94,57.85,57.89,11000.0,32.2929,32.3097,32.2595,32.2818,11000.0
2012-02-14 14:10:00,57.9,57.93,57.85,57.9,25000.0,32.2874,32.3041,32.2595,32.2874,25000.0
2012-02-14 14:15:00,57.86,57.91,57.81,57.84,43500.0,32.265,32.2929,32.2372,32.2539,43500.0
2012-02-14 14:20:00,57.81,57.84,57.65,57.68,34000.0,32.2372,32.2539,32.1479,32.1647,34000.0
2012-02-14 14:25:00,57.65,57.75,57.63,57.69,20000.0,32.1479,32.2037,32.1368,32.1703,20000.0
2012-02-14 14:30:00,57.68,57.68,57.54,57.54,17000.0,32.1647,32.1647,32.0866,32.0866,17000.0
2012-02-14 14:35:00,57.54,57.68,57.48,57.68,34500.0,32.0866,32.1647,32.0531,32.1647,34500.0
2012-02-14 14:40:00,57.68,57.75,57.63,57.64,27000.0,32.1647,32.2037,32.1368,32.1424,27000.0
2012-02-14 14:45:00,57.64,57.75,57.61,57.75,14000.0,32.1424,32.2037,32.1256,32.2037,14000.0
2012-02-14 14:50:00,57.8,57.85,57.79,57.85,7500.0,32.2316,32.2595,32.226,32.2595,7500.0
2012-02-14 14:55:00,57.81,57.81,57.77,57.79,8500.0,32.2372,32.2372,32.2149,32.226,8500.0
2012-02-14 15:00:00,57.77,57.85,57.77,57.79,24500.0,32.2149,32.2595,32.2149,32.226,24500.0
2012-02-14 15:05:00,57.78,57.84,57.72,57.77,17500.0,32.2204,32.2539,32.187,32.2149,17500.0
2012-02-14 15:10:00,57.84,57.85,57.76,57.82,10500.0,32.2539,32.2595,32.2093,32.2427,10500.0
2012-02-14 15:15:00,57.77,57.81,57.67,57.67,23000.0,32.2149,32.2372,32.1591,32.1591,23000.0
2012-02-14 15:20:00,57.67,57.67,57.54,57.54,25000.0,32.1591,32.1591,32.0866,32.0866,25000.0
2012-02-14 15:25:00,57.54,57.58,57.46,57.54,29500.0,32.0866,32.1089,32.042,32.0866,29500.0
2012-02-14 15:30:00,57.54,57.64,57.47,57.64,34500.0,32.0866,32.1424,32.0476,32.1424,34500.0
2012-02-14 15:35:00,57.64,57.69,57.59,57.62,40000.0,32.1424,32.1703,32.1145,32.1312,40000.0
2012-02-14 15:40:00,57.65,57.71,57.62,57.64,97500.0,32.1479,32.1814,32.1312,32.1424,97500.0
2012-02-14 15:45:00,57.68,57.88,57.68,57.88,200500.0,32.1647,32.2762,32.1647,32.2762,200500.0
2012-02-14 15:50:00,57.92,58.02,57.81,57.94,146000.0,32.2985,32.3543,32.2372,32.3097,146000.0
2012-02-14 15:55:00,57.96,58.02,57.88,58.0,167000.0,32.3208,32.3543,32.2762,32.3431,167000.0
2012-02-15 09:30:00,57.94,57.97,57.43,57.73,115000.0,32.3097,32.3264,32.0253,32.1926,115000.0
2012-02-15 09:35:00,57.73,57.92,57.7,57.7,97000.0,32.1926,32.2985,32.1758,32.1758,97000.0
2012-02-15 09:40:00,57.7,57.73,57.55,57.65,121000.0,32.1758,32.1926,32.0922,32.1479,121000.0
2012-02-15 09:45:00,57.65,57.71,57.58,57.65,126000.0,32.1479,32.1814,32.1089,32.1479,126000.0
2012-02-15 09:50:00,57.68,57.8,57.62,57.71,53500.0,32.1647,32.2316,32.1312,32.1814,53500.0
2012-02-15 09:55:00,57.72,57.76,57.66,57.75,29500.0,32.187,32.2093,32.1535,32.2037,29500.0
2012-02-15 10:00:00,57.76,57.82,57.66,57.81,24000.0,32.2093,32.2427,32.1535,32.2372,24000.0
2012-02-15 10:05:00,57.8,57.89,57.8,57.8,14000.0,32.2316,32.2818,32.2316,32.2316,14000.0
2012-02-15 10:10:00,57.79,57.88,57.73,57.75,116000.0,32.226,32.2762,32.1926,32.2037,116000.0
2012-02-15 10:15:00,57.77,57.86,57.64,57.77,145000.0,32.2149,32.265,32.1424,32.2149,145000.0
2012-02-15 10:20:00,57.77,57.92,57.74,57.91,39000.0,32.2149,32.2985,32.1981,32.2929,39000.0
2012-02-15 10:25:00,57.92,58.0,57.92,57.97,18000.0,32.2985,32.3431,32.2985,32.3264,18000.0
2012-02-15 10:30:00,58.0,58.07,57.9,57.96,90500.0,32.3431,32.3822,32.2874,32.3208,90500.0
2012-02-15 10:35:00,57.95,58.0,57.91,57.97,71500.0,32.3152,32.3431,32.2929,32.3264,71500.0
2012-02-15 10:40:00,57.97,58.1,57.96,58.1,24500.0,32.3264,32.3989,32.3208,32.3989,24500.0
2012-02-15 10:45:00,58.1,58.22,58.1,58.12,18000.0,32.3989,32.4658,32.3989,32.41,18000.0
2012-02-15 10:50:00,58.05,58.09,58.0,58.01,11500.0,32.371,32.3933,32.3431,32.3487,11500.0
2012-02-15 10:55:00,58.0,58.04,57.9,57.98,32000.0,32.3431,32.3654,32.2874,32.332,32000.0
2012-02-15 11:00:00,57.96,58.06,57.94,58.06,22500.0,32.3208,32.3766,32.3097,32.3766,22500.0
2012-02-15 11:05:00,58.06,58.14,58.0,58.0,36000.0,32.3766,32.4212,32.3431,32.3431,36000.0
2012-02-15 11:10:00,58.0,58.02,57.93,57.99,32000.0,32.3431,32.3543,32.3041,32.3375,32000.0
2012-02-15 11:15:00,57.99,58.04,57.97,58.04,12000.0,32.3375,32.3654,32.3264,32.3654,12000.0
2012-02-15 11:20:00,58.03,58.09,58.01,58.02,14500.0,32.3598,32.3933,32.3487,32.3543,14500.0
2012-02-15 11:25:00,58.02,58.04,58.0,58.0,10000.0,32.3543,32.3654,32.3431,32.3431,10000.0
2012-02-15 11:30:00,58.01,58.04,57.98,57.98,12500.0,32.3487,32.3654,32.332,32.332,12500.0
2012-02-15 11:35:00,57.94,58.04,57.94,58.04,17000.0,32.3097,32.3654,32.3097,32.3654,17000.0
2012-02-15 11:40:00,58.05,58.26,58.04,58.24,24500.0,32.371,32.4881,32.3654,32.477,24500.0
2012-02-15 11:45:00,58.26,58.26,58.21,58.21,29500.0,32.4881,32.4881,32.4602,32.4602,29500.0
2012-02-15 11:50:00,58.23,58.25,58.19,58.22,8000.0,32.4714,32.4825,32.4491,32.4658,8000.0
2012-02-15 11:55:00,58.22,58.25,58.2,58.2,11500.0,32.4658,32.4825,32.4546,32.4546,11500.0
2012-02-15 12:00:00,58.2,58.2,58.16,58.18,14500.0,32.4546,32.4546,32.4323,32.4435,14500.0
2012-02-15 12:05:00,58.18,58.23,58.18,58.18,7500.0,32.4435,32.4714,32.4435,32.4435,7500.0
2012-02-15 12:10:00,58.17,58.25,58.16,58.21,19500.0,32.4379,32.4825,32.4323,32.4602,19500.0
2012-02-15 12:15:00,58.22,58.25,58.21,58.25,3500.0,32.4658,32.4825,32.4602,32.4825,3500.0
2012-02-15 12:20:00,58.27,58.27,58.27,58.27,7500.0,32.4937,32.4937,32.4937,32.4937,7500.0
2012-02-15 12:25:00,58.27,58.28,58.23,58.26,8500.0,32.4937,32.4993,32.4714,32.4881,8500.0
2012-02-15 12:30:00,58.25,58.25,58.17,58.2,6500.0,32.4825,32.4825,32.4379,32.4546,6500.0
2012-02-15 12:35:00,58.23,58.27,58.2,58.21,38500.0,32.4714,32.4937,32.4546,32.4602,38500.0
2012-02-15 12:40:00,58.18,58.24,58.17,58.17,24000.0,32.4435,32.477,32.4379,32.4379,24000.0
2012-02-15 12:45:00,58.16,58.21,58.12,58.14,41000.0,32.4323,32.4602,32.41,32.4212,41000.0
2012-02-15 12:50:00,58.11,58.21,58.06,58.16,32500.0,32.4045,32.4602,32.3766,32.4323,32500.0
2012-02-15 12:55:00,58.15,58.15,58.04,58.06,16000.0,32.4268,32.4268,32.3654,32.3766,16000.0
2012-02-15 13:00:00,58.05,58.05,57.86,57.92,71500.0,32.371,32.371,32.265,32.2985,71500.0
2012-02-15 13:05:00,57.92,58.03,57.91,58.0,37000.0,32.2985,32.3598,32.2929,32.3431,37000.0
2012-02-15 13:10:00,58.0,58.0,57.93,57.95,67500.0,32.3431,32.3431,32.3041,32.3152,67500.0
2012-02-15 13:15:00,57.94,57.99,57.92,57.95,17000.0,32.3097,32.3375,32.2985,32.3152,17000.0
2012-02-15 13:20:00,57.97,57.98,57.91,57.96,12000.0,32.3264,32.332,32.2929,32.3208,12000.0
2012-02-15 13:25:00,57.93,57.98,57.92,57.97,40500.0,32.3041,32.332,32.2985,32.3264,40500.0
2012-02-15 13:30:00,58.0,58.09,58.0,58.05,33500.0,32.3431,32.3933,32.3431,32.371,33500.0
2012-02-15 13:35:00,58.06,58.06,57.96,57.99,92000.0,32.3766,32.3766,32.3208,32.3375,92000.0
2012-02-15 13:40:00,57.98,58.06,57.97,58.05,15000.0,32.332,32.3766,32.3264,32.371,15000.0
2012-02-15 13:45:00,58.05,58.05,58.0,58.01,22000.0,32.371,32.371,32.3431,32.3487,22000.0
2012-02-15 13:50:00,58.05,58.13,58.04,58.05,10500.0,32.371,32.4156,32.3654,32.371,10500.0
2012-02-15 13:55:00,58.03,58.14,58.02,58.09,14000.0,32.3598,32.4212,32.3543,32.3933,14000.0
2012-02-15 14:00:00,58.09,58.09,57.98,57.99,57500.0,32.3933,32.3933,32.332,32.3375,57500.0
2012-02-15 14:05:00,57.99,58.04,57.93,58.03,31500.0,32.3375,32.3654,32.3041,32.3598,31500.0
2012-02-15 14:10:00,58.01,58.01,57.94,57.94,14000.0,32.3487,32.3487,32.3097,32.3097,14000.0
2012-02-15 14:15:00,57.95,58.04,57.95,57.97,17000.0,32.3152,32.3654,32.3152,32.3264,17000.0
2012-02-15 14:20:00,57.99,58.2,57.99,58.09,19500.0,32.3375,32.4546,32.3375,32.3933,19500.0
2012-02-15 14:25:00,58.11,58.25,58.11,58.24,17500.0,32.4045,32.4825,32.4045,32.477,17500.0
2012-02-15 14:30:00,58.24,58.24,58.08,58.09,27000.0,32.477,32.477,32.3877,32.3933,27000.0
2012-02-15 14:35:00,58.07,58.1,58.02,58.04,18000.0,32.3822,32.3989,32.3543,32.3654,18000.0
2012-02-15 14:40:00,58.03,58.05,57.98,58.02,22500.0,32.3598,32.371,32.332,32.3543,22500.0
2012-02-15 14:45:00,58.04,58.15,57.99,58.05,46000.0,32.3654,32.4268,32.3375,32.371,46000.0
2012-02-15 14:50:00,58.06,58.17,58.06,58.07,34500.0,32.3766,32.4379,32.3766,32.3822,34500.0
2012-02-15 14:55:00,58.05,58.11,57.95,57.95,32500.0,32.371,32.4045,32.3152,32.3152,32500.0
2012-02-15 15:00:00,57.95,58.04,57.93,57.95,53000.0,32.3152,32.3654,32.3041,32.3152,53000.0
2012-02-15 15:05:00,57.92,58.02,57.87,58.0,97000.0,32.2985,32.3543,32.2706,32.3431,97000.0
2012-02-15 15:10:00,58.0,58.07,57.94,58.07,62500.0,32.3431,32.3822,32.3097,32.3822,62500.0
2012-02-15 15:15:00,58.07,58.11,57.96,58.02,72000.0,32.3822,32.4045,32.3208,32.3543,72000.0
2012-02-15 15:20:00,58.01,58.03,57.95,57.95,42500.0,32.3487,32.3598,32.3152,32.3152,42500.0
2012-02-15 15:25:00,57.99,58.04,57.96,58.03,95000.0,32.3375,32.3654,32.3208,32.3598,95000.0
2012-02-15 15:30:00,58.06,58.09,57.96,57.99,33500.0,32.3766,32.3933,32.3208,32.3375,33500.0
2012-02-15 15:35:00,58.0,58.1,57.96,58.06,43500.0,32.3431,32.3989,32.3208,32.3766,43500.0
2012-02-15 15:40:00,58.06,58.12,57.98,58.08,50000.0,32.3766,32.41,32.332,32.3877,50000.0
2012-02-15 15:45:00,58.1,58.12,58.0,58.01,51500.0,32.3989,32.41,32.3431,32.3487,51500.0
2012-02-15 15:50:00,58.03,58.22,58.03,58.17,139000.0,32.3598,32.4658,32.3598,32.4379,139000.0
2012-02-15 15:55:00,58.17,58.2,58.03,58.13,133500.0,32.4379,32.4546,32.3598,32.4156,133500.0
2012-02-16 09:30:00,57.96,58.0,57.31,57.98,97500.0,32.3208,32.3431,31.9583,32.332,97500.0
2012-02-16 09:35:00,58.0,58.22,57.93,58.15,40500.0,32.3431,32.4658,32.3041,32.4268,40500.0
2012-02-16 09:40:00,58.15,58.4,57.89,58.4,62500.0,32.4268,32.5662,32.2818,32.5662,62500.0
2012-02-16 09:45:00,58.4,58.75,58.35,58.75,53500.0,32.5662,32.7613,32.5383,32.7613,53500.0
2012-02-16 09:50:00,58.67,58.74,58.5,58.69,55000.0,32.7167,32.7558,32.6219,32.7279,55000.0
2012-02-16 09:55:00,58.72,58.81,58.69,58.8,57000.0,32.7446,32.7948,32.7279,32.7892,57000.0
2012-02-16 10:00:00,58.83,59.0,58.78,58.96,76500.0,32.806,32.9008,32.7781,32.8785,76500.0
2012-02-16 10:05:00,58.98,59.16,58.89,58.97,81000.0,32.8896,32.99,32.8394,32.884,81000.0
2012-02-16 10:10:00,58.94,59.04,58.94,59.03,30000.0,32.8673,32.9231,32.8673,32.9175,30000.0
2012-02-16 10:15:00,59.03,59.08,59.0,59.08,23000.0,32.9175,32.9454,32.9008,32.9454,23000.0
2012-02-16 10:20:00,59.03,59.06,58.98,58.99,48500.0,32.9175,32.9342,32.8896,32.8952,48500.0
2012-02-16 10:25:00,58.99,59.02,58.86,58.95,61500.0,32.8952,32.9119,32.8227,32.8729,61500.0
2012-02-16 10:30:00,58.96,58.98,58.79,58.83,49000.0,32.8785,32.8896,32.7837,32.806,49000.0
2012-02-16 10:35:00,58.83,58.91,58.82,58.87,87000.0,32.806,32.8506,32.8004,32.8283,87000.0
2012-02-16 10:40:00,58.86,58.88,58.82,58.88,106000.0,32.8227,32.8338,32.8004,32.8338,106000.0
2012-02-16 10:45:00,58.86,58.94,58.86,58.9,59000.0,32.8227,32.8673,32.8227,32.845,59000.0
2012-02-16 10:50:00,58.93,58.96,58.87,58.9,56000.0,32.8617,32.8785,32.8283,32.845,56000.0
2012-02-16 10:55:00,58.88,59.02,58.88,59.0,60500.0,32.8338,32.9119,32.8338,32.9008,60500.0
2012-02-16 11:00:00,59.0,59.07,58.99,59.04,55500.0,32.9008,32.9398,32.8952,32.9231,55500.0
2012-02-16 11:05:00,59.05,59.16,59.0,59.0,29000.0,32.9286,32.99,32.9008,32.9008,29000.0
2012-02-16 11:10:00,59.0,59.15,58.97,59.12,52500.0,32.9008,32.9844,32.884,32.9677,52500.0
2012-02-16 11:15:00,59.15,59.3,59.14,59.3,40000.0,32.9844,33.0681,32.9788,33.0681,40000.0
2012-02-16 11:20:00,59.25,59.29,59.18,59.19,53500.0,33.0402,33.0625,33.0011,33.0067,53500.0
2012-02-16 11:25:00,59.23,59.34,59.15,59.32,74000.0,33.029,33.0904,32.9844,33.0792,74000.0
2012-02-16 11:30:00,59.29,59.3,59.2,59.3,36500.0,33.0625,33.0681,33.0123,33.0681,36500.0
2012-02-16 11:35:00,59.3,59.36,59.26,59.36,35500.0,33.0681,33.1015,33.0457,33.1015,35500.0
2012-02-16 11:40:00,59.36,59.36,59.23,59.25,24500.0,33.1015,33.1015,33.029,33.0402,24500.0
2012-02-16 11:45:00,59.25,59.33,59.18,59.3,74000.0,33.0402,33.0848,33.0011,33.0681,74000.0
2012-02-16 11:50:00,59.28,59.31,59.26,59.29,11000.0,33.0569,33.0736,33.0457,33.0625,11000.0
2012-02-16 11:55:00,59.28,59.33,59.28,59.31,14000.0,33.0569,33.0848,33.0569,33.0736,14000.0
2012-02-16 12:00:00,59.29,59.31,59.25,59.28,23000.0,33.0625,33.0736,33.0402,33.0569,23000.0
2012-02-16 12:05:00,59.27,59.28,59.23,59.28,12500.0,33.0513,33.0569,33.029,33.0569,12500.0
2012-02-16 12:10:00,59.26,59.27,59.24,59.24,13500.0,33.0457,33.0513,33.0346,33.0346,13500.0
2012-02-16 12:15:00,59.25,59.33,59.23,59.31,30000.0,33.0402,33.0848,33.029,33.0736,30000.0
2012-02-16 12:20:00,59.33,59.37,59.3,59.37,24000.0,33.0848,33.1071,33.0681,33.1071,24000.0
2012-02-16 12:25:00,59.36,59.39,59.34,59.36,23000.0,33.1015,33.1182,33.0904,33.1015,23000.0
2012-02-16 12:30:00,59.35,59.35,59.29,59.29,18500.0,33.0959,33.0959,33.0625,33.0625,18500.0
2012-02-16 12:35:00,59.28,59.34,59.28,59.29,11500.0,33.0569,33.0904,33.0569,33.0625,11500.0
2012-02-16 12:40:00,59.31,59.33,59.19,59.22,44000.0,33.0736,33.0848,33.0067,33.0234,44000.0
2012-02-16 12:45:00,59.23,59.26,59.16,59.24,52000.0,33.029,33.0457,32.99,33.0346,52000.0
2012-02-16 12:50:00,59.24,59.25,59.17,59.24,29000.0,33.0346,33.0402,32.9956,33.0346,29000.0
2012-02-16 12:55:00,59.25,59.26,59.2,59.21,34500.0,33.0402,33.0457,33.0123,33.0179,34500.0
2012-02-16 13:00:00,59.23,59.24,59.19,59.24,17000.0,33.029,33.0346,33.0067,33.0346,17000.0
2012-02-16 13:05:00,59.29,59.29,59.2,59.2,25000.0,33.0625,33.0625,33.0123,33.0123,25000.0
2012-02-16 13:10:00,59.22,59.27,59.19,59.22,28000.0,33.0234,33.0513,33.0067,33.0234,28000.0
2012-02-16 13:15:00,59.21,59.26,59.2,59.2,16500.0,33.0179,33.0457,33.0123,33.0123,16500.0
2012-02-16 13:20:00,59.21,59.23,59.17,59.2,42000.0,33.0179,33.029,32.9956,33.0123,42000.0
2012-02-16 13:25:00,59.17,59.21,59.17,59.21,12000.0,32.9956,33.0179,32.9956,33.0179,12000.0
2012-02-16 13:30:00,59.2,59.23,59.17,59.23,44500.0,33.0123,33.029,32.9956,33.029,44500.0
2012-02-16 13:35:00,59.21,59.27,59.21,59.27,64500.0,33.0179,33.0513,33.0179,33.0513,64500.0
2012-02-16 13:40:00,59.22,59.3,59.21,59.3,7500.0,33.0234,33.0681,33.0179,33.0681,7500.0
2012-02-16 13:45:00,59.28,59.3,59.24,59.26,29500.0,33.0569,33.0681,33.0346,33.0457,29500.0
2012-02-16 13:50:00,59.27,59.28,59.24,59.25,19000.0,33.0513,33.0569,33.0346,33.0402,19000.0
2012-02-16 13:55:00,59.26,59.31,59.24,59.28,20500.0,33.0457,33.0736,33.0346,33.0569,20500.0
2012-02-16 14:00:00,59.27,59.3,59.26,59.27,11500.0,33.0513,33.0681,33.0457,33.0513,11500.0
2012-02-16 14:05:00,59.25,59.25,59.2,59.2,40500.0,33.0402,33.0402,33.0123,33.0123,40500.0
2012-02-16 14:10:00,59.22,59.24,59.18,59.18,14500.0,33.0234,33.0346,33.0011,33.0011,14500.0
2012-02-16 14:15:00,59.18,59.18,59.05,59.05,28500.0,33.0011,33.0011,32.9286,32.9286,28500.0
2012-02-16 14:20:00,59.08,59.08,59.04,59.05,16000.0,32.9454,32.9454,32.9231,32.9286,16000.0
2012-02-16 14:25:00,59.04,59.09,59.01,59.05,13000.0,32.9231,32.9509,32.9063,32.9286,13000.0
2012-02-16 14:30:00,59.06,59.17,59.06,59.17,37000.0,32.9342,32.9956,32.9342,32.9956,37000.0
2012-02-16 14:35:00,59.17,59.19,59.1,59.19,42000.0,32.9956,33.0067,32.9565,33.0067,42000.0
2012-02-16 14:40:00,59.19,59.19,59.01,59.09,62000.0,33.0067,33.0067,32.9063,32.9509,62000.0
2012-02-16 14:45:00,59.08,59.1,59.05,59.06,28000.0,32.9454,32.9565,32.9286,32.9342,28000.0
2012-02-16 14:50:00,59.06,59.1,59.02,59.05,122500.0,32.9342,32.9565,32.9119,32.9286,122500.0
2012-02-16 14:55:00,59.1,59.1,59.02,59.1,22500.0,32.9565,32.9565,32.9119,32.9565,22500.0
2012-02-16 15:00:00,59.09,59.11,59.04,59.04,24000.0,32.9509,32.9621,32.9231,32.9231,24000.0
2012-02-16 15:05:00,59.01,59.05,58.98,58.98,21000.0,32.9063,32.9286,32.8896,32.8896,21000.0
2012-02-16 15:10:00,58.95,59.0,58.89,58.92,27500.0,32.8729,32.9008,32.8394,32.8561,27500.0
2012-02-16 15:15:00,58.94,59.03,58.91,58.96,39000.0,32.8673,32.9175,32.8506,32.8785,39000.0
2012-02-16 15:20:00,58.99,59.0,58.9,58.91,105000.0,32.8952,32.9008,32.845,32.8506,105000.0
2012-02-16 15:25:00,58.92,59.07,58.89,59.02,96000.0,32.8561,32.9398,32.8394,32.9119,96000.0
2012-02-16 15:30:00,59.03,59.09,58.93,59.06,90500.0,32.9175,32.9509,32.8617,32.9342,90500.0
2012-02-16 15:35:00,59.06,59.15,59.0,59.08,63500.0,32.9342,32.9844,32.9008,32.9454,63500.0
2012-02-16 15:40:00,59.08,59.15,59.03,59.15,113000.0,32.9454,32.9844,32.9175,32.9844,113000.0
2012-02-16 15:45:00,59.15,59.19,59.05,59.18,212000.0,32.9844,33.0067,32.9286,33.0011,212000.0
2012-02-16 15:50:00,59.15,59.18,59.05,59.08,91500.0,32.9844,33.0011,32.9286,32.9454,91500.0
2012-02-16 15:55:00,59.13,59.25,59.06,59.12,202000.0,32.9733,33.0402,32.9342,32.9677,202000.0
2012-02-17 09:30:00,59.4,59.4,58.85,59.21,451000.0,33.1238,33.1238,32.8171,33.0179,451000.0
2012-02-17 09:35:00,59.18,59.22,59.04,59.11,43500.0,33.0011,33.0234,32.9231,32.9621,43500.0
2012-02-17 09:40:00,59.14,59.26,59.14,59.14,46000.0,32.9788,33.0457,32.9788,32.9788,46000.0
2012-02-17 09:45:00,59.19,59.19,58.81,58.83,123000.0,33.0067,33.0067,32.7948,32.806,123000.0
2012-02-17 09:50:00,58.89,58.94,58.64,58.8,42500.0,32.8394,32.8673,32.7,32.7892,42500.0
2012-02-17 09:55:00,58.78,58.8,58.69,58.8,11500.0,32.7781,32.7892,32.7279,32.7892,11500.0
2012-02-17 10:00:00,58.85,58.85,58.5,58.56,59500.0,32.8171,32.8171,32.6219,32.6554,59500.0
2012-02-17 10:05:00,58.65,58.69,58.57,58.61,30500.0,32.7056,32.7279,32.661,32.6833,30500.0
2012-02-17 10:10:00,58.6,58.63,58.14,58.2,146000.0,32.6777,32.6944,32.4212,32.4546,146000.0
2012-02-17 10:15:00,58.21,58.36,58.2,58.21,83500.0,32.4602,32.5439,32.4546,32.4602,83500.0
2012-02-17 10:20:00,58.2,58.34,58.17,58.26,72000.0,32.4546,32.5327,32.4379,32.4881,72000.0
2012-02-17 10:25:00,58.29,58.46,58.28,58.42,239000.0,32.5048,32.5996,32.4993,32.5773,239000.0
2012-02-17 10:30:00,58.46,58.46,58.16,58.19,99500.0,32.5996,32.5996,32.4323,32.4491,99500.0
2012-02-17 10:35:00,58.17,58.26,58.15,58.2,93000.0,32.4379,32.4881,32.4268,32.4546,93000.0
2012-02-17 10:40:00,58.17,58.3,58.17,58.24,45500.0,32.4379,32.5104,32.4379,32.477,45500.0
2012-02-17 10:45:00,58.24,58.37,58.24,58.35,52500.0,32.477,32.5494,32.477,32.5383,52500.0
2012-02-17 10:50:00,58.36,58.38,58.3,58.36,97000.0,32.5439,32.555,32.5104,32.5439,97000.0
2012-02-17 10:55:00,58.35,58.45,58.35,58.4,7000.0,32.5383,32.5941,32.5383,32.5662,7000.0
2012-02-17 11:00:00,58.43,58.43,58.33,58.41,78000.0,32.5829,32.5829,32.5271,32.5718,78000.0
2012-02-17 11:05:00,58.43,58.44,58.36,58.44,21000.0,32.5829,32.5885,32.5439,32.5885,21000.0
2012-02-17 11:10:00,58.45,58.46,58.39,58.39,12500.0,32.5941,32.5996,32.5606,32.5606,12500.0
2012-02-17 11:15:00,58.41,58.42,58.36,58.41,38000.0,32.5718,32.5773,32.5439,32.5718,38000.0
2012-02-17 11:20:00,58.42,58.42,58.34,58.34,7500.0,32.5773,32.5773,32.5327,32.5327,7500.0
2012-02-17 11:25:00,58.34,58.38,58.28,58.35,71000.0,32.5327,32.555,32.4993,32.5383,71000.0
2012-02-17 11:30:00,58.39,58.43,58.35,58.39,64000.0,32.5606,32.5829,32.5383,32.5606,64000.0
2012-02-17 11:35:00,58.4,58.44,58.33,58.34,144500.0,32.5662,32.5885,32.5271,32.5327,144500.0
2012-02-17 11:40:00,58.35,58.35,58.29,58.32,35500.0,32.5383,32.5383,32.5048,32.5216,35500.0
2012-02-17 11:45:00,58.3,58.36,58.29,58.33,126000.0,32.5104,32.5439,32.5048,32.5271,126000.0
2012-02-17 11:50:00,58.33,58.42,58.31,58.42,28000.0,32.5271,32.5773,32.516,32.5773,28000.0
2012-02-17 11:55:00,58.42,58.46,58.42,58.45,80500.0,32.5773,32.5996,32.5773,32.5941,80500.0
2012-02-17 12:00:00,58.47,58.52,58.44,58.44,21000.0,32.6052,32.6331,32.5885,32.5885,21000.0
2012-02-17 12:05:00,58.46,58.56,58.46,58.49,51500.0,32.5996,32.6554,32.5996,32.6164,51500.0
2012-02-17 12:10:00,58.5,58.59,58.5,58.54,50000.0,32.6219,32.6721,32.6219,32.6442,50000.0
2012-02-17 12:15:00,58.54,58.58,58.53,58.58,89000.0,32.6442,32.6665,32.6387,32.6665,89000.0
2012-02-17 12:20:00,58.56,58.57,58.55,58.55,9000.0,32.6554,32.661,32.6498,32.6498,9000.0
2012-02-17 12:25:00,58.56,58.63,58.56,58.58,38500.0,32.6554,32.6944,32.6554,32.6665,38500.0
2012-02-17 12:30:00,58.6,58.62,58.49,58.52,142000.0,32.6777,32.6889,32.6164,32.6331,142000.0
2012-02-17 12:35:00,58.53,58.6,58.53,58.57,33500.0,32.6387,32.6777,32.6387,32.661,33500.0
2012-02-17 12:40:00,58.58,58.6,58.55,58.6,98000.0,32.6665,32.6777,32.6498,32.6777,98000.0
2012-02-17 12:45:00,58.6,58.63,58.55,58.58,98000.0,32.6777,32.6944,32.6498,32.6665,98000.0
2012-02-17 12:50:00,58.63,58.64,58.57,58.62,37500.0,32.6944,32.7,32.661,32.6889,37500.0
2012-02-17 12:55:00,58.65,58.66,58.65,58.65,5500.0,32.7056,32.7112,32.7056,32.7056,5500.0
2012-02-17 13:00:00,58.68,58.82,58.68,58.75,58500.0,32.7223,32.8004,32.7223,32.7613,58500.0
2012-02-17 13:05:00,58.74,58.82,58.73,58.76,35500.0,32.7558,32.8004,32.7502,32.7669,35500.0
2012-02-17 13:10:00,58.82,58.82,58.77,58.8,8500.0,32.8004,32.8004,32.7725,32.7892,8500.0
2012-02-17 13:15:00,58.8,58.82,58.77,58.82,40000.0,32.7892,32.8004,32.7725,32.8004,40000.0
2012-02-17 13:20:00,58.8,58.81,58.77,58.8,19000.0,32.7892,32.7948,32.7725,32.7892,19000.0
2012-02-17 13:25:00,58.78,58.84,58.78,58.84,106000.0,32.7781,32.8115,32.7781,32.8115,106000.0
2012-02-17 13:30:00,58.84,58.86,58.81,58.81,25000.0,32.8115,32.8227,32.7948,32.7948,25000.0
2012-02-17 13:35:00,58.86,58.89,58.8,58.84,50000.0,32.8227,32.8394,32.7892,32.8115,50000.0
2012-02-17 13:40:00,58.85,58.85,58.81,58.81,15000.0,32.8171,32.8171,32.7948,32.7948,15000.0
2012-02-17 13:45:00,58.85,58.85,58.81,58.83,9000.0,32.8171,32.8171,32.7948,32.806,9000.0
2012-02-17 13:50:00,58.81,58.81,58.76,58.76,16500.0,32.7948,32.7948,32.7669,32.7669,16500.0
2012-02-17 13:55:00,58.76,58.77,58.65,58.65,32500.0,32.7669,32.7725,32.7056,32.7056,32500.0
2012-02-17 14:00:00,58.65,58.72,58.65,58.72,13500.0,32.7056,32.7446,32.7056,32.7446,13500.0
2012-02-17 14:05:00,58.75,58.77,58.75,58.76,7000.0,32.7613,32.7725,32.7613,32.7669,7000.0
2012-02-17 14:10:00,58.79,58.79,58.75,58.76,7500.0,32.7837,32.7837,32.7613,32.7669,7500.0
2012-02-17 14:15:00,58.76,58.76,58.69,58.69,6500.0,32.7669,32.7669,32.7279,32.7279,6500.0
2012-02-17 14:20:00,58.69,58.71,58.66,58.68,6500.0,32.7279,32.739,32.7112,32.7223,6500.0
2012-02-17 14:25:00,58.7,58.7,58.66,58.66,11500.0,32.7335,32.7335,32.7112,32.7112,11500.0
2012-02-17 14:30:00,58.68,58.71,58.68,58.68,5000.0,32.7223,32.739,32.7223,32.7223,5000.0
2012-02-17 14:35:00,58.69,58.76,58.68,58.7,24500.0,32.7279,32.7669,32.7223,32.7335,24500.0
2012-02-17 14:40:00,58.7,58.7,58.64,58.64,10500.0,32.7335,32.7335,32.7,32.7,10500.0
2012-02-17 14:45:00,58.65,58.74,58.62,58.7,90000.0,32.7056,32.7558,32.6889,32.7335,90000.0
2012-02-17 14:50:00,58.75,58.79,58.73,58.77,23500.0,32.7613,32.7837,32.7502,32.7725,23500.0
2012-02-17 14:55:00,58.78,58.78,58.75,58.78,17500.0,32.7781,32.7781,32.7613,32.7781,17500.0
2012-02-17 15:00:00,58.79,58.8,58.76,58.8,22500.0,32.7837,32.7892,32.7669,32.7892,22500.0
2012-02-17 15:05:00,58.8,58.88,58.8,58.83,51000.0,32.7892,32.8338,32.7892,32.806,51000.0
2012-02-17 15:10:00,58.83,58.84,58.8,58.82,59000.0,32.806,32.8115,32.7892,32.8004,59000.0
2012-02-17 15:15:00,58.82,58.83,58.76,58.83,30000.0,32.8004,32.806,32.7669,32.806,30000.0
2012-02-17 15:20:00,58.83,58.85,58.78,58.85,33500.0,32.806,32.8171,32.7781,32.8171,33500.0
2012-02-17 15:25:00,58.85,58.85,58.78,58.79,28000.0,32.8171,32.8171,32.7781,32.7837,28000.0
2012-02-17 15:30:00,58.82,58.83,58.74,58.74,25500.0,32.8004,32.806,32.7558,32.7558,25500.0
2012-02-17 15:35:00,58.72,58.82,58.66,58.81,48000.0,32.7446,32.8004,32.7112,32.7948,48000.0
2012-02-17 15:40:00,58.83,58.84,58.77,58.79,41000.0,32.806,32.8115,32.7725,32.7837,41000.0
2012-02-17 15:45:00,58.8,58.88,58.78,58.8,51000.0,32.7892,32.8338,32.7781,32.7892,51000.0
2012-02-17 15:50:00,58.84,58.95,58.76,58.92,117000.0,32.8115,32.8729,32.7669,32.8561,117000.0
2012-02-17 15:55:00,58.96,58.96,58.76,58.8,140000.0,32.8785,32.8785,32.7669,32.7892,140000.0
2012-02-21 09:30:00,58.73,58.89,58.14,58.28,75000.0,32.7502,32.8394,32.4212,32.4993,75000.0
2012-02-21 09:35:00,58.28,58.31,57.6,57.62,297000.0,32.4993,32.516,32.1201,32.1312,297000.0
2012-02-21 09:40:00,57.63,57.83,57.62,57.72,92000.0,32.1368,32.2483,32.1312,32.187,92000.0
2012-02-21 09:45:00,57.66,57.88,57.6,57.66,86500.0,32.1535,32.2762,32.1201,32.1535,86500.0
2012-02-21 09:50:00,57.66,57.77,57.41,57.46,140000.0,32.1535,32.2149,32.0141,32.042,140000.0
2012-02-21 09:55:00,57.46,57.51,57.32,57.42,130500.0,32.042,32.0699,31.9639,32.0197,130500.0
2012-02-21 10:00:00,57.48,57.51,57.36,57.42,43000.0,32.0531,32.0699,31.9862,32.0197,43000.0
2012-02-21 10:05:00,57.44,57.63,57.44,57.57,55000.0,32.0308,32.1368,32.0308,32.1033,55000.0
2012-02-21 10:10:00,57.63,57.64,57.54,57.58,112500.0,32.1368,32.1424,32.0866,32.1089,112500.0
2012-02-21 10:15:00,57.59,57.64,57.47,57.48,85500.0,32.1145,32.1424,32.0476,32.0531,85500.0
2012-02-21 10:20:00,57.52,57.66,57.48,57.66,40000.0,32.0755,32.1535,32.0531,32.1535,40000.0
2012-02-21 10:25:00,57.66,57.71,57.59,57.63,43000.0,32.1535,32.1814,32.1145,32.1368,43000.0
2012-02-21 10:30:00,57.67,57.8,57.62,57.75,90000.0,32.1591,32.2316,32.1312,32.2037,90000.0
2012-02-21 10:35:00,57.75,58.03,57.75,57.98,69000.0,32.2037,32.3598,32.2037,32.332,69000.0
2012-02-21 10:40:00,57.98,58.13,57.95,58.06,29500.0,32.332,32.4156,32.3152,32.3766,29500.0
2012-02-21 10:45:00,58.06,58.11,57.97,57.97,30500.0,32.3766,32.4045,32.3264,32.3264,30500.0
2012-02-21 10:50:00,57.99,58.05,57.93,57.97,44500.0,32.3375,32.371,32.3041,32.3264,44500.0
2012-02-21 10:55:00,57.97,58.01,57.85,57.87,58500.0,32.3264,32.3487,32.2595,32.2706,58500.0
2012-02-21 11:00:00,57.9,57.9,57.66,57.77,95000.0,32.2874,32.2874,32.1535,32.2149,95000.0
2012-02-21 11:05:00,57.77,57.85,57.74,57.83,16500.0,32.2149,32.2595,32.1981,32.2483,16500.0
2012-02-21 11:10:00,57.81,57.81,57.68,57.68,26500.0,32.2372,32.2372,32.1647,32.1647,26500.0
2012-02-21 11:15:00,57.7,57.7,57.59,57.66,22500.0,32.1758,32.1758,32.1145,32.1535,22500.0
2012-02-21 11:20:00,57.66,57.76,57.66,57.75,33500.0,32.1535,32.2093,32.1535,32.2037,33500.0
2012-02-21 11:25:00,57.74,57.87,57.74,57.77,84000.0,32.1981,32.2706,32.1981,32.2149,84000.0
2012-02-21 11:30:00,57.77,57.79,57.73,57.73,31500.0,32.2149,32.226,32.1926,32.1926,31500.0
2012-02-21 11:35:00,57.78,57.86,57.75,57.86,53500.0,32.2204,32.265,32.2037,32.265,53500.0
2012-02-21 11:40:00,57.86,57.86,57.77,57.79,33000.0,32.265,32.265,32.2149,32.226,33000.0
2012-02-21 11:45:00,57.77,57.95,57.77,57.92,17000.0,32.2149,32.3152,32.2149,32.2985,17000.0
2012-02-21 11:50:00,57.94,58.09,57.94,58.09,37000.0,32.3097,32.3933,32.3097,32.3933,37000.0
2012-02-21 11:55:00,58.06,58.13,58.06,58.11,8000.0,32.3766,32.4156,32.3766,32.4045,8000.0
2012-02-21 12:00:00,58.12,58.14,58.02,58.13,23000.0,32.41,32.4212,32.3543,32.4156,23000.0
2012-02-21 12:05:00,58.2,58.22,58.18,58.21,20000.0,32.4546,32.4658,32.4435,32.4602,20000.0
2012-02-21 12:10:00,58.21,58.21,58.13,58.16,48000.0,32.4602,32.4602,32.4156,32.4323,48000.0
2012-02-21 12:15:00,58.17,58.2,58.05,58.05,27000.0,32.4379,32.4546,32.371,32.371,27000.0
2012-02-21 12:20:00,58.05,58.18,58.04,58.18,39500.0,32.371,32.4435,32.3654,32.4435,39500.0
2012-02-21 12:25:00,58.19,58.2,58.14,58.16,15000.0,32.4491,32.4546,32.4212,32.4323,15000.0
2012-02-21 12:30:00,58.16,58.21,58.13,58.17,56000.0,32.4323,32.4602,32.4156,32.4379,56000.0
2012-02-21 12:35:00,58.17,58.19,58.16,58.19,12500.0,32.4379,32.4491,32.4323,32.4491,12500.0
2012-02-21 12:40:00,58.17,58.23,58.11,58.21,52000.0,32.4379,32.4714,32.4045,32.4602,52000.0
2012-02-21 12:45:00,58.2,58.23,58.15,58.19,20500.0,32.4546,32.4714,32.4268,32.4491,20500.0
2012-02-21 12:50:00,58.21,58.34,58.2,58.24,68000.0,32.4602,32.5327,32.4546,32.477,68000.0
2012-02-21 12:55:00,58.27,58.34,58.26,58.31,94500.0,32.4937,32.5327,32.4881,32.516,94500.0
2012-02-21 13:00:00,58.31,58.31,58.23,58.28,80000.0,32.516,32.516,32.4714,32.4993,80000.0
2012-02-21 13:05:00,58.23,58.31,58.16,58.31,39000.0,32.4714,32.516,32.4323,32.516,39000.0
2012-02-21 13:10:00,58.29,58.32,58.21,58.21,24500.0,32.5048,32.5216,32.4602,32.4602,24500.0
2012-02-21 13:15:00,58.24,58.27,58.24,58.26,29500.0,32.477,32.4937,32.477,32.4881,29500.0
2012-02-21 13:20:00,58.26,58.33,58.26,58.33,14000.0,32.4881,32.5271,32.4881,32.5271,14000.0
2012-02-21 13:25:00,58.32,58.36,58.26,58.28,32500.0,32.5216,32.5439,32.4881,32.4993,32500.0
2012-02-21 13:30:00,58.27,58.27,58.14,58.16,64000.0,32.4937,32.4937,32.4212,32.4323,64000.0
2012-02-21 13:35:00,58.15,58.17,57.99,57.99,89500.0,32.4268,32.4379,32.3375,32.3375,89500.0
2012-02-21 13:40:00,57.99,58.01,57.92,57.92,23500.0,32.3375,32.3487,32.2985,32.2985,23500.0
2012-02-21 13:45:00,57.98,58.02,57.94,57.97,33000.0,32.332,32.3543,32.3097,32.3264,33000.0
2012-02-21 13:50:00,57.95,58.0,57.92,57.92,27500.0,32.3152,32.3431,32.2985,32.2985,27500.0
2012-02-21 13:55:00,57.94,57.99,57.92,57.93,69000.0,32.3097,32.3375,32.2985,32.3041,69000.0
2012-02-21 14:00:00,57.97,57.99,57.97,57.97,10500.0,32.3264,32.3375,32.3264,32.3264,10500.0
2012-02-21 14:05:00,57.97,58.03,57.93,57.97,50000.0,32.3264,32.3598,32.3041,32.3264,50000.0
2012-02-21 14:10:00,57.97,58.02,57.93,57.93,40000.0,32.3264,32.3543,32.3041,32.3041,40000.0
2012-02-21 14:15:00,57.94,58.0,57.93,57.93,37000.0,32.3097,32.3431,32.3041,32.3041,37000.0
2012-02-21 14:20:00,57.96,57.99,57.93,57.97,17000.0,32.3208,32.3375,32.3041,32.3264,17000.0
2012-02-21 14:25:00,57.96,57.99,57.89,57.94,46000.0,32.3208,32.3375,32.2818,32.3097,46000.0
2012-02-21 14:30:00,57.92,57.96,57.9,57.93,38500.0,32.2985,32.3208,32.2874,32.3041,38500.0
2012-02-21 14:35:00,57.93,57.94,57.9,57.93,45500.0,32.3041,32.3097,32.2874,32.3041,45500.0
2012-02-21 14:40:00,57.9,57.92,57.81,57.85,150500.0,32.2874,32.2985,32.2372,32.2595,150500.0
2012-02-21 14:45:00,57.83,57.83,57.61,57.66,101500.0,32.2483,32.2483,32.1256,32.1535,101500.0
2012-02-21 14:50:00,57.65,57.7,57.5,57.5,144500.0,32.1479,32.1758,32.0643,32.0643,144500.0
2012-02-21 14:55:00,57.55,57.66,57.5,57.64,14500.0,32.0922,32.1535,32.0643,32.1424,14500.0
2012-02-21 15:00:00,57.64,57.76,57.55,57.76,56000.0,32.1424,32.2093,32.0922,32.2093,56000.0
2012-02-21 15:05:00,57.78,57.82,57.71,57.78,33000.0,32.2204,32.2427,32.1814,32.2204,33000.0
2012-02-21 15:10:00,57.78,57.82,57.77,57.77,52500.0,32.2204,32.2427,32.2149,32.2149,52500.0
2012-02-21 15:15:00,57.77,57.77,57.66,57.76,41000.0,32.2149,32.2149,32.1535,32.2093,41000.0
2012-02-21 15:20:00,57.76,57.88,57.75,57.8,83000.0,32.2093,32.2762,32.2037,32.2316,83000.0
2012-02-21 15:25:00,57.83,57.89,57.71,57.87,20500.0,32.2483,32.2818,32.1814,32.2706,20500.0
2012-02-21 15:30:00,57.87,57.88,57.75,57.75,46500.0,32.2706,32.2762,32.2037,32.2037,46500.0
2012-02-21 15:35:00,57.75,57.88,57.69,57.86,51000.0,32.2037,32.2762,32.1703,32.265,51000.0
2012-02-21 15:40:00,57.91,57.95,57.77,57.89,82500.0,32.2929,32.3152,32.2149,32.2818,82500.0
2012-02-21 15:45:00,57.91,58.03,57.81,57.85,94000.0,32.2929,32.3598,32.2372,32.2595,94000.0
2012-02-21 15:50:00,57.9,57.93,57.79,57.88,199000.0,32.2874,32.3041,32.226,32.2762,199000.0
2012-02-21 15:55:00,57.88,58.05,57.87,58.04,134500.0,32.2762,32.371,32.2706,32.3654,134500.0
2012-02-22 09:30:00,57.71,57.75,57.0,57.01,70500.0,32.1814,32.2037,31.7855,31.7911,70500.0
2012-02-22 09:35:00,57.09,57.4,57.02,57.33,117500.0,31.8357,32.0085,31.7966,31.9695,117500.0
2012-02-22 09:40:00,57.34,57.42,57.25,57.36,82000.0,31.9751,32.0197,31.9249,31.9862,82000.0
2012-02-22 09:45:00,57.38,57.66,57.37,57.48,97500.0,31.9974,32.1535,31.9918,32.0531,97500.0
2012-02-22 09:50:00,57.46,57.57,57.4,57.53,55000.0,32.042,32.1033,32.0085,32.081,55000.0
2012-02-22 09:55:00,57.56,57.65,57.43,57.5,109000.0,32.0978,32.1479,32.0253,32.0643,109000.0
2012-02-22 10:00:00,57.47,57.66,57.35,57.66,40500.0,32.0476,32.1535,31.9807,32.1535,40500.0
2012-02-22 10:05:00,57.71,57.82,57.6,57.79,85500.0,32.1814,32.2427,32.1201,32.226,85500.0
2012-02-22 10:10:00,57.9,57.9,57.79,57.9,44000.0,32.2874,32.2874,32.226,32.2874,44000.0
2012-02-22 10:15:00,57.86,57.96,57.86,57.93,58500.0,32.265,32.3208,32.265,32.3041,58500.0
2012-02-22 10:20:00,57.93,57.98,57.86,57.88,33000.0,32.3041,32.332,32.265,32.2762,33000.0
2012-02-22 10:25:00,57.89,58.0,57.87,57.98,31000.0,32.2818,32.3431,32.2706,32.332,31000.0
2012-02-22 10:30:00,57.98,58.0,57.82,57.91,52500.0,32.332,32.3431,32.2427,32.2929,52500.0
2012-02-22 10:35:00,57.92,57.98,57.9,57.96,42000.0,32.2985,32.332,32.2874,32.3208,42000.0
2012-02-22 10:40:00,57.95,58.06,57.95,57.96,26500.0,32.3152,32.3766,32.3152,32.3208,26500.0
2012-02-22 10:45:00,57.96,58.05,57.94,58.05,26000.0,32.3208,32.371,32.3097,32.371,26000.0
2012-02-22 10:50:00,58.08,58.08,57.96,57.99,26000.0,32.3877,32.3877,32.3208,32.3375,26000.0
2012-02-22 10:55:00,58.0,58.01,57.97,58.01,25500.0,32.3431,32.3487,32.3264,32.3487,25500.0
2012-02-22 11:00:00,58.01,58.03,57.95,57.99,54000.0,32.3487,32.3598,32.3152,32.3375,54000.0
2012-02-22 11:05:00,58.0,58.02,57.9,57.95,43500.0,32.3431,32.3543,32.2874,32.3152,43500.0
2012-02-22 11:10:00,57.97,58.01,57.92,57.93,35000.0,32.3264,32.3487,32.2985,32.3041,35000.0
2012-02-22 11:15:00,57.93,58.0,57.9,57.9,21500.0,32.3041,32.3431,32.2874,32.2874,21500.0
2012-02-22 11:20:00,57.9,58.0,57.89,58.0,95000.0,32.2874,32.3431,32.2818,32.3431,95000.0
2012-02-22 11:25:00,57.98,58.0,57.85,57.88,18000.0,32.332,32.3431,32.2595,32.2762,18000.0
2012-02-22 11:30:00,57.85,57.88,57.75,57.76,29000.0,32.2595,32.2762,32.2037,32.2093,29000.0
2012-02-22 11:35:00,57.76,57.83,57.72,57.8,38500.0,32.2093,32.2483,32.187,32.2316,38500.0
2012-02-22 11:40:00,57.78,57.82,57.68,57.8,76000.0,32.2204,32.2427,32.1647,32.2316,76000.0
2012-02-22 11:45:00,57.88,57.9,57.81,57.85,12500.0,32.2762,32.2874,32.2372,32.2595,12500.0
2012-02-22 11:50:00,57.85,57.98,57.83,57.96,13500.0,32.2595,32.332,32.2483,32.3208,13500.0
2012-02-22 11:55:00,57.98,57.98,57.86,57.91,39500.0,32.332,32.332,32.265,32.2929,39500.0
2012-02-22 12:00:00,57.91,57.94,57.86,57.88,38000.0,32.2929,32.3097,32.265,32.2762,38000.0
2012-02-22 12:05:00,57.89,57.98,57.89,57.94,22000.0,32.2818,32.332,32.2818,32.3097,22000.0
2012-02-22 12:10:00,57.99,57.99,57.92,57.93,28500.0,32.3375,32.3375,32.2985,32.3041,28500.0
2012-02-22 12:15:00,57.98,58.0,57.94,58.0,37000.0,32.332,32.3431,32.3097,32.3431,37000.0
2012-02-22 12:20:00,57.99,58.0,57.95,57.97,14000.0,32.3375,32.3431,32.3152,32.3264,14000.0
2012-02-22 12:25:00,57.97,58.02,57.94,57.94,33000.0,32.3264,32.3543,32.3097,32.3097,33000.0
2012-02-22 12:30:00,57.97,58.02,57.97,58.02,8500.0,32.3264,32.3543,32.3264,32.3543,8500.0
2012-02-22 12:35:00,57.99,58.02,57.96,57.96,15500.0,32.3375,32.3543,32.3208,32.3208,15500.0
2012-02-22 12:40:00,57.95,58.0,57.95,58.0,15000.0,32.3152,32.3431,32.3152,32.3431,15000.0
2012-02-22 12:45:00,58.0,58.04,57.97,58.02,11000.0,32.3431,32.3654,32.3264,32.3543,11000.0
2012-02-22 12:50:00,58.03,58.05,57.99,58.01,25500.0,32.3598,32.371,32.3375,32.3487,25500.0
2012-02-22 12:55:00,57.98,58.0,57.94,57.96,34500.0,32.332,32.3431,32.3097,32.3208,34500.0
2012-02-22 13:00:00,57.97,58.01,57.95,57.97,40000.0,32.3264,32.3487,32.3152,32.3264,40000.0
2012-02-22 13:05:00,57.99,58.03,57.97,57.97,23500.0,32.3375,32.3598,32.3264,32.3264,23500.0
2012-02-22 13:10:00,58.01,58.01,57.92,57.98,24000.0,32.3487,32.3487,32.2985,32.332,24000.0
2012-02-22 13:15:00,57.99,58.0,57.96,57.99,6500.0,32.3375,32.3431,32.3208,32.3375,6500.0
2012-02-22 13:20:00,57.93,57.99,57.93,57.99,9000.0,32.3041,32.3375,32.3041,32.3375,9000.0
2012-02-22 13:25:00,57.98,57.98,57.95,57.95,15000.0,32.332,32.332,32.3152,32.3152,15000.0
2012-02-22 13:30:00,57.97,58.01,57.96,57.97,36500.0,32.3264,32.3487,32.3208,32.3264,36500.0
2012-02-22 13:35:00,57.97,57.97,57.92,57.95,75000.0,32.3264,32.3264,32.2985,32.3152,75000.0
2012-02-22 13:40:00,57.95,57.98,57.92,57.92,60500.0,32.3152,32.332,32.2985,32.2985,60500.0
2012-02-22 13:45:00,57.92,57.94,57.77,57.79,100000.0,32.2985,32.3097,32.2149,32.226,100000.0
2012-02-22 13:50:00,57.77,57.83,57.77,57.77,24000.0,32.2149,32.2483,32.2149,32.2149,24000.0
2012-02-22 13:55:00,57.77,57.77,57.63,57.64,25500.0,32.2149,32.2149,32.1368,32.1424,25500.0
2012-02-22 14:00:00,57.67,57.74,57.64,57.74,43000.0,32.1591,32.1981,32.1424,32.1981,43000.0
2012-02-22 14:05:00,57.73,57.77,57.66,57.77,27500.0,32.1926,32.2149,32.1535,32.2149,27500.0
2012-02-22 14:10:00,57.77,57.81,57.76,57.8,24500.0,32.2149,32.2372,32.2093,32.2316,24500.0
2012-02-22 14:15:00,57.78,57.82,57.75,57.79,24500.0,32.2204,32.2427,32.2037,32.226,24500.0
2012-02-22 14:20:00,57.77,57.82,57.77,57.82,6000.0,32.2149,32.2427,32.2149,32.2427,6000.0
2012-02-22 14:25:00,57.83,57.9,57.82,57.9,5000.0,32.2483,32.2874,32.2427,32.2874,5000.0
2012-02-22 14:30:00,57.92,57.93,57.81,57.81,19500.0,32.2985,32.3041,32.2372,32.2372,19500.0
2012-02-22 14:35:00,57.82,57.85,57.78,57.85,75000.0,32.2427,32.2595,32.2204,32.2595,75000.0
2012-02-22 14:40:00,57.86,57.87,57.82,57.86,66000.0,32.265,32.2706,32.2427,32.265,66000.0
2012-02-22 14:45:00,57.83,57.89,57.82,57.86,71500.0,32.2483,32.2818,32.2427,32.265,71500.0
2012-02-22 14:50:00,57.85,57.91,57.83,57.91,12000.0,32.2595,32.2929,32.2483,32.2929,12000.0
2012-02-22 14:55:00,57.9,57.92,57.83,57.84,13000.0,32.2874,32.2985,32.2483,32.2539,13000.0
2012-02-22 15:00:00,57.83,57.89,57.79,57.85,45000.0,32.2483,32.2818,32.226,32.2595,45000.0
2012-02-22 15:05:00,57.89,57.96,57.87,57.89,17500.0,32.2818,32.3208,32.2706,32.2818,17500.0
2012-02-22 15:10:00,57.88,57.93,57.83,57.9,33500.0,32.2762,32.3041,32.2483,32.2874,33500.0
2012-02-22 15:15:00,57.93,57.94,57.89,57.91,67500.0,32.3041,32.3097,32.2818,32.2929,67500.0
2012-02-22 15:20:00,57.89,57.94,57.89,57.9,44000.0,32.2818,32.3097,32.2818,32.2874,44000.0
2012-02-22 15:25:00,57.89,57.91,57.83,57.83,13500.0,32.2818,32.2929,32.2483,32.2483,13500.0
2012-02-22 15:30:00,57.85,57.86,57.69,57.69,22000.0,32.2595,32.265,32.1703,32.1703,22000.0
2012-02-22 15:35:00,57.68,57.78,57.68,57.71,42500.0,32.1647,32.2204,32.1647,32.1814,42500.0
2012-02-22 15:40:00,57.69,57.71,57.54,57.66,89500.0,32.1703,32.1814,32.0866,32.1535,89500.0
2012-02-22 15:45:00,57.67,57.74,57.56,57.6,54500.0,32.1591,32.1981,32.0978,32.1201,54500.0
2012-02-22 15:50:00,57.55,57.65,57.54,57.59,60500.0,32.0922,32.1479,32.0866,32.1145,60500.0
2012-02-22 15:55:00,57.59,57.68,57.56,57.68,129500.0,32.1145,32.1647,32.0978,32.1647,129500.0
2012-02-23 09:30:00,57.64,57.84,57.43,57.48,28500.0,32.1424,32.2539,32.0253,32.0531,28500.0
2012-02-23 09:35:00,57.57,57.78,57.57,57.58,33500.0,32.1033,32.2204,32.1033,32.1089,33500.0
2012-02-23 09:40:00,57.58,57.64,57.44,57.44,17500.0,32.1089,32.1424,32.0308,32.0308,17500.0
2012-02-23 09:45:00,57.54,57.93,57.54,57.89,132000.0,32.0866,32.3041,32.0866,32.2818,132000.0
2012-02-23 09:50:00,57.91,57.91,57.69,57.73,33000.0,32.2929,32.2929,32.1703,32.1926,33000.0
2012-02-23 09:55:00,57.69,57.83,57.69,57.75,18000.0,32.1703,32.2483,32.1703,32.2037,18000.0
2012-02-23 10:00:00,57.75,57.75,57.63,57.67,35500.0,32.2037,32.2037,32.1368,32.1591,35500.0
2012-02-23 10:05:00,57.71,57.79,57.65,57.73,75500.0,32.1814,32.226,32.1479,32.1926,75500.0
2012-02-23 10:10:00,57.76,57.84,57.7,57.84,36500.0,32.2093,32.2539,32.1758,32.2539,36500.0
2012-02-23 10:15:00,57.82,57.84,57.71,57.82,50500.0,32.2427,32.2539,32.1814,32.2427,50500.0
2012-02-23 10:20:00,57.82,57.91,57.79,57.9,52500.0,32.2427,32.2929,32.226,32.2874,52500.0
2012-02-23 10:25:00,57.9,58.05,57.89,58.05,55500.0,32.2874,32.371,32.2818,32.371,55500.0
2012-02-23 10:30:00,58.05,58.11,58.03,58.11,41000.0,32.371,32.4045,32.3598,32.4045,41000.0
2012-02-23 10:35:00,58.11,58.13,58.04,58.12,37500.0,32.4045,32.4156,32.3654,32.41,37500.0
2012-02-23 10:40:00,58.12,58.18,58.09,58.13,30500.0,32.41,32.4435,32.3933,32.4156,30500.0
2012-02-23 10:45:00,58.13,58.13,58.08,58.12,28500.0,32.4156,32.4156,32.3877,32.41,28500.0
2012-02-23 10:50:00,58.12,58.15,58.1,58.11,34000.0,32.41,32.4268,32.3989,32.4045,34000.0
2012-02-23 10:55:00,58.13,58.15,58.08,58.15,13000.0,32.4156,32.4268,32.3877,32.4268,13000.0
2012-02-23 11:00:00,58.14,58.15,58.07,58.08,14500.0,32.4212,32.4268,32.3822,32.3877,14500.0
2012-02-23 11:05:00,58.09,58.11,58.04,58.11,18500.0,32.3933,32.4045,32.3654,32.4045,18500.0
2012-02-23 11:10:00,58.11,58.19,58.11,58.13,21500.0,32.4045,32.4491,32.4045,32.4156,21500.0
2012-02-23 11:15:00,58.16,58.25,58.16,58.18,16000.0,32.4323,32.4825,32.4323,32.4435,16000.0
2012-02-23 11:20:00,58.21,58.23,58.16,58.19,19000.0,32.4602,32.4714,32.4323,32.4491,19000.0
2012-02-23 11:25:00,58.17,58.23,58.16,58.18,30500.0,32.4379,32.4714,32.4323,32.4435,30500.0
2012-02-23 11:30:00,58.2,58.36,58.19,58.36,62000.0,32.4546,32.5439,32.4491,32.5439,62000.0
2012-02-23 11:35:00,58.36,58.43,58.33,58.33,18000.0,32.5439,32.5829,32.5271,32.5271,18000.0
2012-02-23 11:40:00,58.3,58.36,58.3,58.3,15000.0,32.5104,32.5439,32.5104,32.5104,15000.0
2012-02-23 11:45:00,58.3,58.31,58.27,58.29,43000.0,32.5104,32.516,32.4937,32.5048,43000.0
2012-02-23 11:50:00,58.29,58.3,58.27,58.3,20000.0,32.5048,32.5104,32.4937,32.5104,20000.0
2012-02-23 11:55:00,58.33,58.34,58.3,58.3,14000.0,32.5271,32.5327,32.5104,32.5104,14000.0
2012-02-23 12:00:00,58.28,58.28,58.22,58.27,21500.0,32.4993,32.4993,32.4658,32.4937,21500.0
2012-02-23 12:05:00,58.27,58.28,58.23,58.24,57500.0,32.4937,32.4993,32.4714,32.477,57500.0
2012-02-23 12:10:00,58.29,58.3,58.24,58.28,39000.0,32.5048,32.5104,32.477,32.4993,39000.0
2012-02-23 12:15:00,58.28,58.3,58.25,58.25,24500.0,32.4993,32.5104,32.4825,32.4825,24500.0
2012-02-23 12:20:00,58.27,58.28,58.24,58.26,52500.0,32.4937,32.4993,32.477,32.4881,52500.0
2012-02-23 12:25:00,58.26,58.28,58.23,58.27,48500.0,32.4881,32.4993,32.4714,32.4937,48500.0
2012-02-23 12:30:00,58.27,58.29,58.21,58.25,58000.0,32.4937,32.5048,32.4602,32.4825,58000.0
2012-02-23 12:35:00,58.27,58.27,58.21,58.24,23500.0,32.4937,32.4937,32.4602,32.477,23500.0
2012-02-23 12:40:00,58.26,58.26,58.21,58.23,11000.0,32.4881,32.4881,32.4602,32.4714,11000.0
2012-02-23 12:45:00,58.23,58.26,58.16,58.17,25500.0,32.4714,32.4881,32.4323,32.4379,25500.0
2012-02-23 12:50:00,58.16,58.21,58.13,58.21,21500.0,32.4323,32.4602,32.4156,32.4602,21500.0
2012-02-23 12:55:00,58.17,58.21,58.17,58.2,9500.0,32.4379,32.4602,32.4379,32.4546,9500.0
2012-02-23 13:00:00,58.18,58.22,58.15,58.15,28000.0,32.4435,32.4658,32.4268,32.4268,28000.0
2012-02-23 13:05:00,58.16,58.17,58.12,58.12,15000.0,32.4323,32.4379,32.41,32.41,15000.0
2012-02-23 13:10:00,58.11,58.17,58.11,58.17,5000.0,32.4045,32.4379,32.4045,32.4379,5000.0
2012-02-23 13:15:00,58.19,58.21,58.15,58.17,28500.0,32.4491,32.4602,32.4268,32.4379,28500.0
2012-02-23 13:20:00,58.17,58.26,58.17,58.23,17000.0,32.4379,32.4881,32.4379,32.4714,17000.0
2012-02-23 13:25:00,58.23,58.25,58.19,58.22,23500.0,32.4714,32.4825,32.4491,32.4658,23500.0
2012-02-23 13:30:00,58.21,58.27,58.19,58.25,19000.0,32.4602,32.4937,32.4491,32.4825,19000.0
2012-02-23 13:35:00,58.27,58.35,58.26,58.32,15000.0,32.4937,32.5383,32.4881,32.5216,15000.0
2012-02-23 13:40:00,58.3,58.37,58.3,58.35,15500.0,32.5104,32.5494,32.5104,32.5383,15500.0
2012-02-23 13:45:00,58.36,58.37,58.32,58.32,13500.0,32.5439,32.5494,32.5216,32.5216,13500.0
2012-02-23 13:50:00,58.31,58.33,58.27,58.3,28500.0,32.516,32.5271,32.4937,32.5104,28500.0
2012-02-23 13:55:00,58.31,58.31,58.19,58.19,21000.0,32.516,32.516,32.4491,32.4491,21000.0
2012-02-23 14:00:00,58.15,58.2,58.06,58.13,33500.0,32.4268,32.4546,32.3766,32.4156,33500.0
2012-02-23 14:05:00,58.11,58.2,58.05,58.18,19000.0,32.4045,32.4546,32.371,32.4435,19000.0
2012-02-23 14:10:00,58.16,58.2,58.11,58.15,12500.0,32.4323,32.4546,32.4045,32.4268,12500.0
2012-02-23 14:15:00,58.1,58.22,58.1,58.2,20000.0,32.3989,32.4658,32.3989,32.4546,20000.0
2012-02-23 14:20:00,58.22,58.26,58.21,58.24,23000.0,32.4658,32.4881,32.4602,32.477,23000.0
2012-02-23 14:25:00,58.25,58.33,58.25,58.33,13000.0,32.4825,32.5271,32.4825,32.5271,13000.0
2012-02-23 14:30:00,58.31,58.31,58.26,58.26,19000.0,32.516,32.516,32.4881,32.4881,19000.0
2012-02-23 14:35:00,58.29,58.33,58.24,58.24,26500.0,32.5048,32.5271,32.477,32.477,26500.0
2012-02-23 14:40:00,58.22,58.25,58.16,58.2,26000.0,32.4658,32.4825,32.4323,32.4546,26000.0
2012-02-23 14:45:00,58.23,58.23,58.14,58.14,34000.0,32.4714,32.4714,32.4212,32.4212,34000.0
2012-02-23 14:50:00,58.12,58.16,58.12,58.13,18500.0,32.41,32.4323,32.41,32.4156,18500.0
2012-02-23 14:55:00,58.14,58.14,58.08,58.13,15500.0,32.4212,32.4212,32.3877,32.4156,15500.0
2012-02-23 15:00:00,58.13,58.2,58.13,58.17,19500.0,32.4156,32.4546,32.4156,32.4379,19500.0
2012-02-23 15:05:00,58.19,58.21,58.17,58.17,21000.0,32.4491,32.4602,32.4379,32.4379,21000.0
2012-02-23 15:10:00,58.19,58.2,58.12,58.17,34500.0,32.4491,32.4546,32.41,32.4379,34500.0
2012-02-23 15:15:00,58.16,58.23,58.13,58.23,8500.0,32.4323,32.4714,32.4156,32.4714,8500.0
2012-02-23 15:20:00,58.23,58.28,58.17,58.24,39000.0,32.4714,32.4993,32.4379,32.477,39000.0
2012-02-23 15:25:00,58.22,58.28,58.22,58.27,16000.0,32.4658,32.4993,32.4658,32.4937,16000.0
2012-02-23 15:30:00,58.26,58.3,58.23,58.26,42000.0,32.4881,32.5104,32.4714,32.4881,42000.0
2012-02-23 15:35:00,58.26,58.35,58.22,58.34,46000.0,32.4881,32.5383,32.4658,32.5327,46000.0
2012-02-23 15:40:00,58.32,58.4,58.27,58.33,53000.0,32.5216,32.5662,32.4937,32.5271,53000.0
2012-02-23 15:45:00,58.33,58.39,58.3,58.33,52000.0,32.5271,32.5606,32.5104,32.5271,52000.0
2012-02-23 15:50:00,58.33,58.49,58.33,58.38,128000.0,32.5271,32.6164,32.5271,32.555,128000.0
2012-02-23 15:55:00,58.39,58.47,58.31,58.37,142500.0,32.5606,32.6052,32.516,32.5494,142500.0
2012-02-24 09:30:00,58.57,58.57,58.04,58.13,45500.0,32.661,32.661,32.3654,32.4156,45500.0
2012-02-24 09:35:00,58.13,58.25,58.03,58.09,39000.0,32.4156,32.4825,32.3598,32.3933,39000.0
2012-02-24 09:40:00,58.03,58.03,57.78,57.79,103000.0,32.3598,32.3598,32.2204,32.226,103000.0
2012-02-24 09:45:00,57.86,57.94,57.81,57.92,22000.0,32.265,32.3097,32.2372,32.2985,22000.0
2012-02-24 09:50:00,57.92,58.06,57.85,58.06,28000.0,32.2985,32.3766,32.2595,32.3766,28000.0
2012-02-24 09:55:00,58.06,58.07,58.0,58.03,17500.0,32.3766,32.3822,32.3431,32.3598,17500.0
2012-02-24 10:00:00,58.03,58.15,57.98,58.15,15000.0,32.3598,32.4268,32.332,32.4268,15000.0
2012-02-24 10:05:00,58.16,58.3,58.15,58.23,33500.0,32.4323,32.5104,32.4268,32.4714,33500.0
2012-02-24 10:10:00,58.27,58.37,58.27,58.36,19000.0,32.4937,32.5494,32.4937,32.5439,19000.0
2012-02-24 10:15:00,58.34,58.4,58.31,58.36,16000.0,32.5327,32.5662,32.516,32.5439,16000.0
2012-02-24 10:20:00,58.35,58.4,58.33,58.4,26000.0,32.5383,32.5662,32.5271,32.5662,26000.0
2012-02-24 10:25:00,58.37,58.43,58.3,58.32,23500.0,32.5494,32.5829,32.5104,32.5216,23500.0
2012-02-24 10:30:00,58.33,58.43,58.33,58.43,15000.0,32.5271,32.5829,32.5271,32.5829,15000.0
2012-02-24 10:35:00,58.44,58.44,58.37,58.37,6500.0,32.5885,32.5885,32.5494,32.5494,6500.0
2012-02-24 10:40:00,58.44,58.47,58.38,58.41,28000.0,32.5885,32.6052,32.555,32.5718,28000.0
2012-02-24 10:45:00,58.37,58.37,58.32,58.34,6500.0,32.5494,32.5494,32.5216,32.5327,6500.0
2012-02-24 10:50:00,58.39,58.42,58.35,58.4,9000.0,32.5606,32.5773,32.5383,32.5662,9000.0
2012-02-24 10:55:00,58.42,58.42,58.41,58.41,4000.0,32.5773,32.5773,32.5718,32.5718,4000.0
2012-02-24 11:00:00,58.42,58.45,58.38,58.45,24500.0,32.5773,32.5941,32.555,32.5941,24500.0
2012-02-24 11:05:00,58.46,58.48,58.42,58.45,25500.0,32.5996,32.6108,32.5773,32.5941,25500.0
2012-02-24 11:10:00,58.46,58.46,58.33,58.41,39000.0,32.5996,32.5996,32.5271,32.5718,39000.0
2012-02-24 11:15:00,58.38,58.38,58.35,58.38,5500.0,32.555,32.555,32.5383,32.555,5500.0
2012-02-24 11:20:00,58.36,58.38,58.33,58.36,5000.0,32.5439,32.555,32.5271,32.5439,5000.0
2012-02-24 11:25:00,58.39,58.44,58.38,58.44,5000.0,32.5606,32.5885,32.555,32.5885,5000.0
2012-02-24 11:30:00,58.44,58.46,58.42,58.45,10500.0,32.5885,32.5996,32.5773,32.5941,10500.0
2012-02-24 11:35:00,58.45,58.5,58.41,58.43,152000.0,32.5941,32.6219,32.5718,32.5829,152000.0
2012-02-24 11:40:00,58.43,58.45,58.38,58.41,7000.0,32.5829,32.5941,32.555,32.5718,7000.0
2012-02-24 11:45:00,58.4,58.49,58.39,58.49,7500.0,32.5662,32.6164,32.5606,32.6164,7500.0
2012-02-24 11:50:00,58.47,58.5,58.47,58.5,30000.0,32.6052,32.6219,32.6052,32.6219,30000.0
2012-02-24 11:55:00,58.48,58.5,58.42,58.49,20500.0,32.6108,32.6219,32.5773,32.6164,20500.0
2012-02-24 12:00:00,58.52,58.55,58.45,58.45,30500.0,32.6331,32.6498,32.5941,32.5941,30500.0
2012-02-24 12:05:00,58.46,58.47,58.43,58.43,37000.0,32.5996,32.6052,32.5829,32.5829,37000.0
2012-02-24 12:10:00,58.44,58.44,58.42,58.42,5000.0,32.5885,32.5885,32.5773,32.5773,5000.0
2012-02-24 12:15:00,58.44,58.44,58.41,58.41,3500.0,32.5885,32.5885,32.5718,32.5718,3500.0
2012-02-24 12:20:00,58.42,58.42,58.35,58.36,9500.0,32.5773,32.5773,32.5383,32.5439,9500.0
2012-02-24 12:25:00,58.36,58.4,58.32,58.39,6000.0,32.5439,32.5662,32.5216,32.5606,6000.0
2012-02-24 12:30:00,58.36,58.45,58.36,58.45,6000.0,32.5439,32.5941,32.5439,32.5941,6000.0
2012-02-24 12:35:00,58.41,58.41,58.4,58.4,3000.0,32.5718,32.5718,32.5662,32.5662,3000.0
2012-02-24 12:40:00,58.42,58.47,58.42,58.47,3500.0,32.5773,32.6052,32.5773,32.6052,3500.0
2012-02-24 12:45:00,58.48,58.48,58.42,58.43,12500.0,32.6108,32.6108,32.5773,32.5829,12500.0
2012-02-24 12:50:00,58.44,58.45,58.39,58.45,6500.0,32.5885,32.5941,32.5606,32.5941,6500.0
2012-02-24 12:55:00,58.46,58.54,58.44,58.5,49500.0,32.5996,32.6442,32.5885,32.6219,49500.0
2012-02-24 13:00:00,58.46,58.54,58.46,58.51,15000.0,32.5996,32.6442,32.5996,32.6275,15000.0
2012-02-24 13:05:00,58.5,58.5,58.43,58.43,6000.0,32.6219,32.6219,32.5829,32.5829,6000.0
2012-02-24 13:10:00,58.4,58.4,58.37,58.38,2500.0,32.5662,32.5662,32.5494,32.555,2500.0
2012-02-24 13:15:00,58.36,58.38,58.34,58.35,5500.0,32.5439,32.555,32.5327,32.5383,5500.0
2012-02-24 13:20:00,58.36,58.38,58.3,58.34,6000.0,32.5439,32.555,32.5104,32.5327,6000.0
2012-02-24 13:25:00,58.34,58.34,58.24,58.24,9000.0,32.5327,32.5327,32.477,32.477,9000.0
2012-02-24 13:30:00,58.29,58.29,58.22,58.27,6000.0,32.5048,32.5048,32.4658,32.4937,6000.0
2012-02-24 13:35:00,58.25,58.26,58.21,58.25,6000.0,32.4825,32.4881,32.4602,32.4825,6000.0
2012-02-24 13:40:00,58.22,58.22,58.15,58.16,6500.0,32.4658,32.4658,32.4268,32.4323,6500.0
2012-02-24 13:45:00,58.17,58.25,58.17,58.19,10000.0,32.4379,32.4825,32.4379,32.4491,10000.0
2012-02-24 13:50:00,58.23,58.35,58.19,58.35,7000.0,32.4714,32.5383,32.4491,32.5383,7000.0
2012-02-24 13:55:00,58.31,58.39,58.31,58.39,7500.0,32.516,32.5606,32.516,32.5606,7500.0
2012-02-24 14:00:00,58.4,58.43,58.37,58.41,8500.0,32.5662,32.5829,32.5494,32.5718,8500.0
2012-02-24 14:05:00,58.37,58.41,58.32,58.33,21000.0,32.5494,32.5718,32.5216,32.5271,21000.0
2012-02-24 14:10:00,58.37,58.42,58.35,58.42,26000.0,32.5494,32.5773,32.5383,32.5773,26000.0
2012-02-24 14:15:00,58.4,58.42,58.36,58.37,19500.0,32.5662,32.5773,32.5439,32.5494,19500.0
2012-02-24 14:20:00,58.35,58.35,58.27,58.3,13000.0,32.5383,32.5383,32.4937,32.5104,13000.0
2012-02-24 14:25:00,58.34,58.36,58.34,58.35,7000.0,32.5327,32.5439,32.5327,32.5383,7000.0
2012-02-24 14:30:00,58.32,58.32,58.2,58.27,50000.0,32.5216,32.5216,32.4546,32.4937,50000.0
2012-02-24 14:35:00,58.26,58.26,58.19,58.24,10500.0,32.4881,32.4881,32.4491,32.477,10500.0
2012-02-24 14:40:00,58.29,58.33,58.25,58.31,9500.0,32.5048,32.5271,32.4825,32.516,9500.0
2012-02-24 14:45:00,58.31,58.34,58.31,58.33,8500.0,32.516,32.5327,32.516,32.5271,8500.0
2012-02-24 14:50:00,58.32,58.36,58.3,58.32,15500.0,32.5216,32.5439,32.5104,32.5216,15500.0
2012-02-24 14:55:00,58.33,58.35,58.33,58.33,10500.0,32.5271,32.5383,32.5271,32.5271,10500.0
2012-02-24 15:00:00,58.34,58.36,58.31,58.32,26500.0,32.5327,32.5439,32.516,32.5216,26500.0
2012-02-24 15:05:00,58.32,58.36,58.32,58.32,25500.0,32.5216,32.5439,32.5216,32.5216,25500.0
2012-02-24 15:10:00,58.33,58.35,58.3,58.33,18500.0,32.5271,32.5383,32.5104,32.5271,18500.0
2012-02-24 15:15:00,58.34,58.38,58.33,58.36,34000.0,32.5327,32.555,32.5271,32.5439,34000.0
2012-02-24 15:20:00,58.37,58.44,58.36,58.43,24000.0,32.5494,32.5885,32.5439,32.5829,24000.0
2012-02-24 15:25:00,58.43,58.43,58.31,58.32,20500.0,32.5829,32.5829,32.516,32.5216,20500.0
2012-02-24 15:30:00,58.32,58.36,58.27,58.34,22500.0,32.5216,32.5439,32.4937,32.5327,22500.0
2012-02-24 15:35:00,58.3,58.35,58.3,58.35,23500.0,32.5104,32.5383,32.5104,32.5383,23500.0
2012-02-24 15:40:00,58.36,58.36,58.29,58.34,22000.0,32.5439,32.5439,32.5048,32.5327,22000.0
2012-02-24 15:45:00,58.36,58.36,58.19,58.3,61000.0,32.5439,32.5439,32.4491,32.5104,61000.0
2012-02-24 15:50:00,58.28,58.36,58.24,58.33,63500.0,32.4993,32.5439,32.477,32.5271,63500.0
2012-02-24 15:55:00,58.35,58.48,58.28,58.48,91500.0,32.5383,32.6108,32.4993,32.6108,91500.0
2012-02-27 09:30:00,58.19,58.49,57.56,57.61,68000.0,32.4491,32.6164,32.0978,32.1256,68000.0
2012-02-27 09:35:00,57.64,57.81,57.51,57.81,43000.0,32.1424,32.2372,32.0699,32.2372,43000.0
2012-02-27 09:40:00,57.77,57.99,57.73,57.84,12000.0,32.2149,32.3375,32.1926,32.2539,12000.0
2012-02-27 09:45:00,57.86,58.12,57.86,57.98,6000.0,32.265,32.41,32.265,32.332,6000.0
2012-02-27 09:50:00,57.98,58.21,57.98,58.21,12500.0,32.332,32.4602,32.332,32.4602,12500.0
2012-02-27 09:55:00,58.25,58.25,57.95,57.99,40000.0,32.4825,32.4825,32.3152,32.3375,40000.0
2012-02-27 10:00:00,57.93,58.19,57.92,57.99,19500.0,32.3041,32.4491,32.2985,32.3375,19500.0
2012-02-27 10:05:00,58.02,58.1,57.97,58.09,22500.0,32.3543,32.3989,32.3264,32.3933,22500.0
2012-02-27 10:10:00,58.0,58.14,58.0,58.14,4500.0,32.3431,32.4212,32.3431,32.4212,4500.0
2012-02-27 10:15:00,58.09,58.13,58.02,58.13,13000.0,32.3933,32.4156,32.3543,32.4156,13000.0
2012-02-27 10:20:00,58.09,58.09,58.0,58.0,7500.0,32.3933,32.3933,32.3431,32.3431,7500.0
2012-02-27 10:25:00,57.99,58.09,57.97,58.03,26500.0,32.3375,32.3933,32.3264,32.3598,26500.0
2012-02-27 10:30:00,58.07,58.07,58.03,58.05,2500.0,32.3822,32.3822,32.3598,32.371,2500.0
2012-02-27 10:35:00,58.04,58.08,58.04,58.08,5500.0,32.3654,32.3877,32.3654,32.3877,5500.0
2012-02-27 10:40:00,58.09,58.28,58.06,58.24,14500.0,32.3933,32.4993,32.3766,32.477,14500.0
2012-02-27 10:45:00,58.24,58.3,58.21,58.26,21000.0,32.477,32.5104,32.4602,32.4881,21000.0
2012-02-27 10:50:00,58.23,58.26,58.16,58.21,27000.0,32.4714,32.4881,32.4323,32.4602,27000.0
2012-02-27 10:55:00,58.19,58.21,58.08,58.2,42500.0,32.4491,32.4602,32.3877,32.4546,42500.0
2012-02-27 11:00:00,58.15,58.26,58.15,58.16,14000.0,32.4268,32.4881,32.4268,32.4323,14000.0
2012-02-27 11:05:00,58.17,58.19,58.08,58.13,12000.0,32.4379,32.4491,32.3877,32.4156,12000.0
2012-02-27 11:10:00,58.16,58.23,58.15,58.17,32500.0,32.4323,32.4714,32.4268,32.4379,32500.0
2012-02-27 11:15:00,58.2,58.22,58.15,58.15,28500.0,32.4546,32.4658,32.4268,32.4268,28500.0
2012-02-27 11:20:00,58.12,58.23,58.09,58.16,26000.0,32.41,32.4714,32.3933,32.4323,26000.0
2012-02-27 11:25:00,58.2,58.2,58.07,58.11,25000.0,32.4546,32.4546,32.3822,32.4045,25000.0
2012-02-27 11:30:00,58.1,58.13,58.04,58.13,22500.0,32.3989,32.4156,32.3654,32.4156,22500.0
2012-02-27 11:35:00,58.08,58.12,58.05,58.1,22000.0,32.3877,32.41,32.371,32.3989,22000.0
2012-02-27 11:40:00,58.1,58.1,58.0,58.07,53500.0,32.3989,32.3989,32.3431,32.3822,53500.0
2012-02-27 11:45:00,58.01,58.15,58.01,58.02,122000.0,32.3487,32.4268,32.3487,32.3543,122000.0
2012-02-27 11:50:00,58.05,58.15,58.02,58.09,100000.0,32.371,32.4268,32.3543,32.3933,100000.0
2012-02-27 11:55:00,58.1,58.22,58.09,58.2,15500.0,32.3989,32.4658,32.3933,32.4546,15500.0
2012-02-27 12:00:00,58.17,58.27,58.17,58.2,32500.0,32.4379,32.4937,32.4379,32.4546,32500.0
2012-02-27 12:05:00,58.2,58.22,58.16,58.18,40500.0,32.4546,32.4658,32.4323,32.4435,40500.0
2012-02-27 12:10:00,58.19,58.22,58.18,58.21,15500.0,32.4491,32.4658,32.4435,32.4602,15500.0
2012-02-27 12:15:00,58.2,58.22,58.12,58.17,17000.0,32.4546,32.4658,32.41,32.4379,17000.0
2012-02-27 12:20:00,58.14,58.19,58.14,58.17,19500.0,32.4212,32.4491,32.4212,32.4379,19500.0
2012-02-27 12:25:00,58.15,58.23,58.14,58.22,31000.0,32.4268,32.4714,32.4212,32.4658,31000.0
2012-02-27 12:30:00,58.22,58.23,58.19,58.21,13500.0,32.4658,32.4714,32.4491,32.4602,13500.0
2012-02-27 12:35:00,58.21,58.25,58.19,58.25,14500.0,32.4602,32.4825,32.4491,32.4825,14500.0
2012-02-27 12:40:00,58.21,58.25,58.18,58.2,31500.0,32.4602,32.4825,32.4435,32.4546,31500.0
2012-02-27 12:45:00,58.2,58.25,58.2,58.25,29000.0,32.4546,32.4825,32.4546,32.4825,29000.0
2012-02-27 12:50:00,58.26,58.31,58.24,58.3,31000.0,32.4881,32.516,32.477,32.5104,31000.0
2012-02-27 12:55:00,58.3,58.3,58.2,58.25,36000.0,32.5104,32.5104,32.4546,32.4825,36000.0
2012-02-27 13:00:00,58.24,58.27,58.2,58.2,8000.0,32.477,32.4937,32.4546,32.4546,8000.0
2012-02-27 13:05:00,58.21,58.21,58.18,58.2,38500.0,32.4602,32.4602,32.4435,32.4546,38500.0
2012-02-27 13:10:00,58.18,58.22,58.17,58.17,6000.0,32.4435,32.4658,32.4379,32.4379,6000.0
2012-02-27 13:15:00,58.17,58.21,58.16,58.21,9500.0,32.4379,32.4602,32.4323,32.4602,9500.0
2012-02-27 13:20:00,58.17,58.21,58.16,58.18,8000.0,32.4379,32.4602,32.4323,32.4435,8000.0
2012-02-27 13:25:00,58.17,58.21,58.16,58.16,13500.0,32.4379,32.4602,32.4323,32.4323,13500.0
2012-02-27 13:30:00,58.19,58.19,58.08,58.08,31500.0,32.4491,32.4491,32.3877,32.3877,31500.0
2012-02-27 13:35:00,58.14,58.16,58.08,58.12,19000.0,32.4212,32.4323,32.3877,32.41,19000.0
2012-02-27 13:40:00,58.12,58.16,58.01,58.05,34500.0,32.41,32.4323,32.3487,32.371,34500.0
2012-02-27 13:45:00,58.08,58.09,58.02,58.03,32000.0,32.3877,32.3933,32.3543,32.3598,32000.0
2012-02-27 13:50:00,58.08,58.08,57.95,58.03,32000.0,32.3877,32.3877,32.3152,32.3598,32000.0
2012-02-27 13:55:00,58.03,58.05,57.98,58.0,568000.0,32.3598,32.371,32.332,32.3431,568000.0
2012-02-27 14:00:00,58.0,58.12,57.98,58.05,33500.0,32.3431,32.41,32.332,32.371,33500.0
2012-02-27 14:05:00,58.06,58.13,58.06,58.13,27500.0,32.3766,32.4156,32.3766,32.4156,27500.0
2012-02-27 14:10:00,58.09,58.09,58.06,58.09,14000.0,32.3933,32.3933,32.3766,32.3933,14000.0
2012-02-27 14:15:00,58.09,58.09,58.04,58.05,12000.0,32.3933,32.3933,32.3654,32.371,12000.0
2012-02-27 14:20:00,58.06,58.09,58.05,58.08,23000.0,32.3766,32.3933,32.371,32.3877,23000.0
2012-02-27 14:25:00,58.08,58.08,58.02,58.02,5500.0,32.3877,32.3877,32.3543,32.3543,5500.0
2012-02-27 14:30:00,58.04,58.07,58.02,58.05,29000.0,32.3654,32.3822,32.3543,32.371,29000.0
2012-02-27 14:35:00,58.05,58.07,57.96,58.0,27000.0,32.371,32.3822,32.3208,32.3431,27000.0
2012-02-27 14:40:00,58.0,58.04,57.98,58.0,24000.0,32.3431,32.3654,32.332,32.3431,24000.0
2012-02-27 14:45:00,58.0,58.01,57.93,57.98,22000.0,32.3431,32.3487,32.3041,32.332,22000.0
2012-02-27 14:50:00,57.96,57.98,57.94,57.95,21500.0,32.3208,32.332,32.3097,32.3152,21500.0
2012-02-27 14:55:00,57.97,58.01,57.94,58.01,12500.0,32.3264,32.3487,32.3097,32.3487,12500.0
2012-02-27 15:00:00,58.03,58.08,58.0,58.01,28000.0,32.3598,32.3877,32.3431,32.3487,28000.0
2012-02-27 15:05:00,58.06,58.1,58.03,58.09,59000.0,32.3766,32.3989,32.3598,32.3933,59000.0
2012-02-27 15:10:00,58.09,58.12,58.01,58.08,34500.0,32.3933,32.41,32.3487,32.3877,34500.0
2012-02-27 15:15:00,58.03,58.1,58.02,58.09,38500.0,32.3598,32.3989,32.3543,32.3933,38500.0
2012-02-27 15:20:00,58.1,58.14,58.04,58.04,39000.0,32.3989,32.4212,32.3654,32.3654,39000.0
2012-02-27 15:25:00,58.05,58.1,58.03,58.03,53000.0,32.371,32.3989,32.3598,32.3598,53000.0
2012-02-27 15:30:00,58.06,58.1,57.95,57.96,48500.0,32.3766,32.3989,32.3152,32.3208,48500.0
2012-02-27 15:35:00,57.95,58.02,57.95,57.99,64500.0,32.3152,32.3543,32.3152,32.3375,64500.0
2012-02-27 15:40:00,58.0,58.03,57.96,57.97,48000.0,32.3431,32.3598,32.3208,32.3264,48000.0
2012-02-27 15:45:00,57.97,58.12,57.95,58.06,93500.0,32.3264,32.41,32.3152,32.3766,93500.0
2012-02-27 15:50:00,58.07,58.07,57.95,58.0,183500.0,32.3822,32.3822,32.3152,32.3431,183500.0
2012-02-27 15:55:00,57.97,58.0,57.89,57.96,141000.0,32.3264,32.3431,32.2818,32.3208,141000.0
2012-02-28 09:30:00,58.09,58.19,57.73,57.9,62000.0,32.3933,32.4491,32.1926,32.2874,62000.0
2012-02-28 09:35:00,57.83,57.83,57.6,57.75,34500.0,32.2483,32.2483,32.1201,32.2037,34500.0
2012-02-28 09:40:00,57.68,57.86,57.67,57.75,40000.0,32.1647,32.265,32.1591,32.2037,40000.0
2012-02-28 09:45:00,57.65,57.7,57.53,57.62,31500.0,32.1479,32.1758,32.081,32.1312,31500.0
2012-02-28 09:50:00,57.62,58.0,57.62,57.91,182500.0,32.1312,32.3431,32.1312,32.2929,182500.0
2012-02-28 09:55:00,58.0,58.12,57.96,58.05,51500.0,32.3431,32.41,32.3208,32.371,51500.0
2012-02-28 10:00:00,58.06,58.12,57.94,57.99,44000.0,32.3766,32.41,32.3097,32.3375,44000.0
2012-02-28 10:05:00,58.01,58.07,57.84,57.85,15500.0,32.3487,32.3822,32.2539,32.2595,15500.0
2012-02-28 10:10:00,57.87,57.9,57.74,57.76,20500.0,32.2706,32.2874,32.1981,32.2093,20500.0
2012-02-28 10:15:00,57.76,57.9,57.76,57.84,17000.0,32.2093,32.2874,32.2093,32.2539,17000.0
2012-02-28 10:20:00,57.82,57.85,57.8,57.84,10000.0,32.2427,32.2595,32.2316,32.2539,10000.0
2012-02-28 10:25:00,57.84,57.91,57.84,57.87,26500.0,32.2539,32.2929,32.2539,32.2706,26500.0
2012-02-28 10:30:00,57.87,58.0,57.87,58.0,22500.0,32.2706,32.3431,32.2706,32.3431,22500.0
2012-02-28 10:35:00,58.08,58.14,57.99,58.08,20000.0,32.3877,32.4212,32.3375,32.3877,20000.0
2012-02-28 10:40:00,58.08,58.2,58.08,58.15,16500.0,32.3877,32.4546,32.3877,32.4268,16500.0
2012-02-28 10:45:00,58.12,58.27,58.12,58.18,25000.0,32.41,32.4937,32.41,32.4435,25000.0
2012-02-28 10:50:00,58.18,58.21,58.14,58.2,16500.0,32.4435,32.4602,32.4212,32.4546,16500.0
2012-02-28 10:55:00,58.25,58.3,58.2,58.26,21000.0,32.4825,32.5104,32.4546,32.4881,21000.0
2012-02-28 11:00:00,58.36,58.47,58.32,58.42,52000.0,32.5439,32.6052,32.5216,32.5773,52000.0
2012-02-28 11:05:00,58.36,58.42,58.34,58.34,27000.0,32.5439,32.5773,32.5327,32.5327,27000.0
2012-02-28 11:10:00,58.34,58.35,58.29,58.31,11500.0,32.5327,32.5383,32.5048,32.516,11500.0
2012-02-28 11:15:00,58.29,58.3,58.18,58.25,11000.0,32.5048,32.5104,32.4435,32.4825,11000.0
2012-02-28 11:20:00,58.28,58.35,58.25,58.35,14000.0,32.4993,32.5383,32.4825,32.5383,14000.0
2012-02-28 11:25:00,58.4,58.45,58.35,58.45,23500.0,32.5662,32.5941,32.5383,32.5941,23500.0
2012-02-28 11:30:00,58.48,58.55,58.47,58.55,24500.0,32.6108,32.6498,32.6052,32.6498,24500.0
2012-02-28 11:35:00,58.57,58.57,58.51,58.56,24500.0,32.661,32.661,32.6275,32.6554,24500.0
2012-02-28 11:40:00,58.56,58.58,58.51,58.57,28000.0,32.6554,32.6665,32.6275,32.661,28000.0
2012-02-28 11:45:00,58.56,58.7,58.54,58.69,48000.0,32.6554,32.7335,32.6442,32.7279,48000.0
2012-02-28 11:50:00,58.65,58.7,58.65,58.7,21500.0,32.7056,32.7335,32.7056,32.7335,21500.0
2012-02-28 11:55:00,58.68,58.77,58.66,58.76,20500.0,32.7223,32.7725,32.7112,32.7669,20500.0
2012-02-28 12:00:00,58.77,58.85,58.76,58.79,38500.0,32.7725,32.8171,32.7669,32.7837,38500.0
2012-02-28 12:05:00,58.81,58.81,58.73,58.81,18500.0,32.7948,32.7948,32.7502,32.7948,18500.0
2012-02-28 12:10:00,58.82,58.9,58.78,58.81,56000.0,32.8004,32.845,32.7781,32.7948,56000.0
2012-02-28 12:15:00,58.77,58.84,58.77,58.8,20500.0,32.7725,32.8115,32.7725,32.7892,20500.0
2012-02-28 12:20:00,58.81,58.85,58.79,58.83,10500.0,32.7948,32.8171,32.7837,32.806,10500.0
2012-02-28 12:25:00,58.79,58.81,58.74,58.81,13000.0,32.7837,32.7948,32.7558,32.7948,13000.0
2012-02-28 12:30:00,58.81,58.81,58.79,58.79,7000.0,32.7948,32.7948,32.7837,32.7837,7000.0
2012-02-28 12:35:00,58.8,58.82,58.77,58.82,15000.0,32.7892,32.8004,32.7725,32.8004,15000.0
2012-02-28 12:40:00,58.83,58.83,58.77,58.77,3500.0,32.806,32.806,32.7725,32.7725,3500.0
2012-02-28 12:45:00,58.77,58.85,58.76,58.8,20000.0,32.7725,32.8171,32.7669,32.7892,20000.0
2012-02-28 12:50:00,58.8,58.82,58.77,58.78,15500.0,32.7892,32.8004,32.7725,32.7781,15500.0
2012-02-28 12:55:00,58.78,58.82,58.78,58.79,5000.0,32.7781,32.8004,32.7781,32.7837,5000.0
2012-02-28 13:00:00,58.81,58.84,58.8,58.84,6500.0,32.7948,32.8115,32.7892,32.8115,6500.0
2012-02-28 13:05:00,58.84,58.87,58.82,58.87,2000.0,32.8115,32.8283,32.8004,32.8283,2000.0
2012-02-28 13:10:00,58.86,58.88,58.83,58.88,15500.0,32.8227,32.8338,32.806,32.8338,15500.0
2012-02-28 13:15:00,58.89,58.93,58.86,58.89,7000.0,32.8394,32.8617,32.8227,32.8394,7000.0
2012-02-28 13:20:00,58.89,58.93,58.88,58.93,7000.0,32.8394,32.8617,32.8338,32.8617,7000.0
2012-02-28 13:25:00,58.93,58.95,58.9,58.95,14000.0,32.8617,32.8729,32.845,32.8729,14000.0
2012-02-28 13:30:00,58.92,58.93,58.91,58.92,6500.0,32.8561,32.8617,32.8506,32.8561,6500.0
2012-02-28 13:35:00,58.9,58.93,58.85,58.85,18000.0,32.845,32.8617,32.8171,32.8171,18000.0
2012-02-28 13:40:00,58.85,58.85,58.82,58.84,15500.0,32.8171,32.8171,32.8004,32.8115,15500.0
2012-02-28 13:45:00,58.85,58.86,58.74,58.75,31000.0,32.8171,32.8227,32.7558,32.7613,31000.0
2012-02-28 13:50:00,58.68,58.68,58.5,58.52,51500.0,32.7223,32.7223,32.6219,32.6331,51500.0
2012-02-28 13:55:00,58.53,58.62,58.5,58.6,28000.0,32.6387,32.6889,32.6219,32.6777,28000.0
2012-02-28 14:00:00,58.63,58.73,58.63,58.69,12000.0,32.6944,32.7502,32.6944,32.7279,12000.0
2012-02-28 14:05:00,58.65,58.69,58.57,58.6,28500.0,32.7056,32.7279,32.661,32.6777,28500.0
2012-02-28 14:10:00,58.59,58.6,58.52,58.52,20000.0,32.6721,32.6777,32.6331,32.6331,20000.0
2012-02-28 14:15:00,58.52,58.53,58.47,58.53,16000.0,32.6331,32.6387,32.6052,32.6387,16000.0
2012-02-28 14:20:00,58.53,58.55,58.49,58.51,33000.0,32.6387,32.6498,32.6164,32.6275,33000.0
2012-02-28 14:25:00,58.5,58.5,58.33,58.4,56500.0,32.6219,32.6219,32.5271,32.5662,56500.0
2012-02-28 14:30:00,58.4,58.46,58.3,58.45,50500.0,32.5662,32.5996,32.5104,32.5941,50500.0
2012-02-28 14:35:00,58.47,58.48,58.34,58.34,21500.0,32.6052,32.6108,32.5327,32.5327,21500.0
2012-02-28 14:40:00,58.4,58.44,58.4,58.44,8000.0,32.5662,32.5885,32.5662,32.5885,8000.0
2012-02-28 14:45:00,58.4,58.45,58.4,58.44,5500.0,32.5662,32.5941,32.5662,32.5885,5500.0
2012-02-28 14:50:00,58.45,58.5,58.4,58.43,13000.0,32.5941,32.6219,32.5662,32.5829,13000.0
2012-02-28 14:55:00,58.43,58.47,58.42,58.45,12000.0,32.5829,32.6052,32.5773,32.5941,12000.0
2012-02-28 15:00:00,58.44,58.47,58.43,58.44,12500.0,32.5885,32.6052,32.5829,32.5885,12500.0
2012-02-28 15:05:00,58.44,58.46,58.37,58.4,35000.0,32.5885,32.5996,32.5494,32.5662,35000.0
2012-02-28 15:10:00,58.41,58.41,58.32,58.4,44000.0,32.5718,32.5718,32.5216,32.5662,44000.0
2012-02-28 15:15:00,58.35,58.43,58.34,58.43,67500.0,32.5383,32.5829,32.5327,32.5829,67500.0
2012-02-28 15:20:00,58.41,58.45,58.33,58.4,58000.0,32.5718,32.5941,32.5271,32.5662,58000.0
2012-02-28 15:25:00,58.4,58.48,58.37,58.48,17000.0,32.5662,32.6108,32.5494,32.6108,17000.0
2012-02-28 15:30:00,58.5,58.5,58.39,58.42,12000.0,32.6219,32.6219,32.5606,32.5773,12000.0
2012-02-28 15:35:00,58.42,58.5,58.37,58.41,37500.0,32.5773,32.6219,32.5494,32.5718,37500.0
2012-02-28 15:40:00,58.44,58.44,58.38,58.4,35000.0,32.5885,32.5885,32.555,32.5662,35000.0
2012-02-28 15:45:00,58.35,58.42,58.21,58.21,76000.0,32.5383,32.5773,32.4602,32.4602,76000.0
2012-02-28 15:50:00,58.26,58.39,58.22,58.3,96500.0,32.4881,32.5606,32.4658,32.5104,96500.0
2012-02-28 15:55:00,58.28,58.28,58.14,58.15,188500.0,32.4993,32.4993,32.4212,32.4268,188500.0
2012-02-29 09:30:00,58.22,58.4,58.16,58.4,25000.0,32.4658,32.5662,32.4323,32.5662,25000.0
2012-02-29 09:35:00,58.46,58.56,58.26,58.26,34000.0,32.5996,32.6554,32.4881,32.4881,34000.0
2012-02-29 09:40:00,58.36,58.45,58.28,58.28,3500.0,32.5439,32.5941,32.4993,32.4993,3500.0
2012-02-29 09:45:00,58.39,58.66,58.29,58.58,28000.0,32.5606,32.7112,32.5048,32.6665,28000.0
2012-02-29 09:50:00,58.59,58.68,58.42,58.68,81000.0,32.6721,32.7223,32.5773,32.7223,81000.0
2012-02-29 09:55:00,58.67,58.88,58.67,58.72,43000.0,32.7167,32.8338,32.7167,32.7446,43000.0
2012-02-29 10:00:00,58.74,58.83,58.45,58.55,22000.0,32.7558,32.806,32.5941,32.6498,22000.0
2012-02-29 10:05:00,58.55,58.57,58.48,58.57,18000.0,32.6498,32.661,32.6108,32.661,18000.0
2012-02-29 10:10:00,58.55,58.82,58.53,58.82,17000.0,32.6498,32.8004,32.6387,32.8004,17000.0
2012-02-29 10:15:00,58.73,58.85,58.7,58.71,99000.0,32.7502,32.8171,32.7335,32.739,99000.0
2012-02-29 10:20:00,58.85,58.95,58.75,58.95,20000.0,32.8171,32.8729,32.7613,32.8729,20000.0
2012-02-29 10:25:00,58.95,58.95,58.75,58.79,51500.0,32.8729,32.8729,32.7613,32.7837,51500.0
2012-02-29 10:30:00,58.75,58.87,58.75,58.79,24500.0,32.7613,32.8283,32.7613,32.7837,24500.0
2012-02-29 10:35:00,58.79,58.9,58.67,58.72,28000.0,32.7837,32.845,32.7167,32.7446,28000.0
2012-02-29 10:40:00,58.7,58.75,58.6,58.69,15000.0,32.7335,32.7613,32.6777,32.7279,15000.0
2012-02-29 10:45:00,58.72,58.72,58.6,58.67,18000.0,32.7446,32.7446,32.6777,32.7167,18000.0
2012-02-29 10:50:00,58.65,58.72,58.6,58.72,14000.0,32.7056,32.7446,32.6777,32.7446,14000.0
2012-02-29 10:55:00,58.73,58.84,58.71,58.76,18000.0,32.7502,32.8115,32.739,32.7669,18000.0
2012-02-29 11:00:00,58.76,58.81,58.73,58.78,34000.0,32.7669,32.7948,32.7502,32.7781,34000.0
2012-02-29 11:05:00,58.73,58.84,58.73,58.8,22000.0,32.7502,32.8115,32.7502,32.7892,22000.0
2012-02-29 11:10:00,58.8,58.84,58.63,58.76,40500.0,32.7892,32.8115,32.6944,32.7669,40500.0
2012-02-29 11:15:00,58.76,58.86,58.76,58.85,10500.0,32.7669,32.8227,32.7669,32.8171,10500.0
2012-02-29 11:20:00,58.86,58.89,58.74,58.87,20000.0,32.8227,32.8394,32.7558,32.8283,20000.0
2012-02-29 11:25:00,58.79,58.84,58.72,58.77,13500.0,32.7837,32.8115,32.7446,32.7725,13500.0
2012-02-29 11:30:00,58.77,58.8,58.74,58.79,11000.0,32.7725,32.7892,32.7558,32.7837,11000.0
2012-02-29 11:35:00,58.74,58.82,58.74,58.8,16000.0,32.7558,32.8004,32.7558,32.7892,16000.0
2012-02-29 11:40:00,58.86,58.9,58.78,58.88,22000.0,32.8227,32.845,32.7781,32.8338,22000.0
2012-02-29 11:45:00,58.83,58.86,58.64,58.68,58500.0,32.806,32.8227,32.7,32.7223,58500.0
2012-02-29 11:50:00,58.69,58.7,58.62,58.69,17000.0,32.7279,32.7335,32.6889,32.7279,17000.0
2012-02-29 11:55:00,58.63,58.69,58.61,58.65,26000.0,32.6944,32.7279,32.6833,32.7056,26000.0
2012-02-29 12:00:00,58.67,58.73,58.61,58.61,44500.0,32.7167,32.7502,32.6833,32.6833,44500.0
2012-02-29 12:05:00,58.6,58.62,58.49,58.57,26000.0,32.6777,32.6889,32.6164,32.661,26000.0
2012-02-29 12:10:00,58.54,58.64,58.51,58.6,47000.0,32.6442,32.7,32.6275,32.6777,47000.0
2012-02-29 12:15:00,58.62,58.67,58.57,58.6,40000.0,32.6889,32.7167,32.661,32.6777,40000.0
2012-02-29 12:20:00,58.54,58.68,58.54,58.67,15000.0,32.6442,32.7223,32.6442,32.7167,15000.0
2012-02-29 12:25:00,58.63,58.67,58.58,58.58,14500.0,32.6944,32.7167,32.6665,32.6665,14500.0
2012-02-29 12:30:00,58.59,58.63,58.51,58.55,21000.0,32.6721,32.6944,32.6275,32.6498,21000.0
2012-02-29 12:35:00,58.6,58.6,58.55,58.55,11000.0,32.6777,32.6777,32.6498,32.6498,11000.0
2012-02-29 12:40:00,58.59,58.6,58.55,58.55,18000.0,32.6721,32.6777,32.6498,32.6498,18000.0
2012-02-29 12:45:00,58.55,58.6,58.55,58.55,7500.0,32.6498,32.6777,32.6498,32.6498,7500.0
2012-02-29 12:50:00,58.55,58.66,58.55,58.66,28000.0,32.6498,32.7112,32.6498,32.7112,28000.0
2012-02-29 12:55:00,58.66,58.66,58.59,58.64,14500.0,32.7112,32.7112,32.6721,32.7,14500.0
2012-02-29 13:00:00,58.62,58.64,58.56,58.56,17000.0,32.6889,32.7,32.6554,32.6554,17000.0
2012-02-29 13:05:00,58.56,58.7,58.56,58.69,40500.0,32.6554,32.7335,32.6554,32.7279,40500.0
2012-02-29 13:10:00,58.65,58.69,58.56,58.6,27000.0,32.7056,32.7279,32.6554,32.6777,27000.0
2012-02-29 13:15:00,58.54,58.61,58.54,58.6,20000.0,32.6442,32.6833,32.6442,32.6777,20000.0
2012-02-29 13:20:00,58.63,58.66,58.62,58.66,9500.0,32.6944,32.7112,32.6889,32.7112,9500.0
2012-02-29 13:25:00,58.66,58.68,58.59,58.62,39000.0,32.7112,32.7223,32.6721,32.6889,39000.0
2012-02-29 13:30:00,58.62,58.67,58.6,58.67,39000.0,32.6889,32.7167,32.6777,32.7167,39000.0
2012-02-29 13:35:00,58.66,58.66,58.56,58.59,30500.0,32.7112,32.7112,32.6554,32.6721,30500.0
2012-02-29 13:40:00,58.55,58.65,58.55,58.63,43000.0,32.6498,32.7056,32.6498,32.6944,43000.0
2012-02-29 13:45:00,58.59,58.63,58.57,58.62,13000.0,32.6721,32.6944,32.661,32.6889,13000.0
2012-02-29 13:50:00,58.62,58.64,58.58,58.6,16500.0,32.6889,32.7,32.6665,32.6777,16500.0
2012-02-29 13:55:00,58.6,58.68,58.6,58.68,47000.0,32.6777,32.7223,32.6777,32.7223,47000.0
2012-02-29 14:00:00,58.64,58.69,58.64,58.69,29500.0,32.7,32.7279,32.7,32.7279,29500.0
2012-02-29 14:05:00,58.69,58.75,58.63,58.63,38000.0,32.7279,32.7613,32.6944,32.6944,38000.0
2012-02-29 14:10:00,58.64,58.68,58.6,58.6,45500.0,32.7,32.7223,32.6777,32.6777,45500.0
2012-02-29 14:15:00,58.61,58.65,58.6,58.62,64500.0,32.6833,32.7056,32.6777,32.6889,64500.0
2012-02-29 14:20:00,58.67,58.67,58.61,58.64,48000.0,32.7167,32.7167,32.6833,32.7,48000.0
2012-02-29 14:25:00,58.63,58.67,58.63,58.66,53000.0,32.6944,32.7167,32.6944,32.7112,53000.0
2012-02-29 14:30:00,58.66,58.73,58.63,58.64,89500.0,32.7112,32.7502,32.6944,32.7,89500.0
2012-02-29 14:35:00,58.64,58.69,58.6,58.6,59500.0,32.7,32.7279,32.6777,32.6777,59500.0
2012-02-29 14:40:00,58.6,58.61,58.54,58.58,39000.0,32.6777,32.6833,32.6442,32.6665,39000.0
2012-02-29 14:45:00,58.58,58.66,58.54,58.66,25000.0,32.6665,32.7112,32.6442,32.7112,25000.0
2012-02-29 14:50:00,58.6,58.68,58.6,58.65,19000.0,32.6777,32.7223,32.6777,32.7056,19000.0
2012-02-29 14:55:00,58.64,58.65,58.57,58.57,22500.0,32.7,32.7056,32.661,32.661,22500.0
2012-02-29 15:00:00,58.56,58.59,58.51,58.51,155000.0,32.6554,32.6721,32.6275,32.6275,155000.0
2012-02-29 15:05:00,58.53,58.53,58.38,58.4,104500.0,32.6387,32.6387,32.555,32.5662,104500.0
2012-02-29 15:10:00,58.38,58.44,58.35,58.36,82500.0,32.555,32.5885,32.5383,32.5439,82500.0
2012-02-29 15:15:00,58.38,58.39,58.28,58.28,98000.0,32.555,32.5606,32.4993,32.4993,98000.0
2012-02-29 15:20:00,58.27,58.3,58.08,58.08,73500.0,32.4937,32.5104,32.3877,32.3877,73500.0
2012-02-29 15:25:00,58.08,58.15,58.02,58.09,47000.0,32.3877,32.4268,32.3543,32.3933,47000.0
2012-02-29 15:30:00,58.09,58.2,58.04,58.11,79000.0,32.3933,32.4546,32.3654,32.4045,79000.0
2012-02-29 15:35:00,58.11,58.15,58.03,58.15,119500.0,32.4045,32.4268,32.3598,32.4268,119500.0
2012-02-29 15:40:00,58.15,58.16,58.06,58.1,159000.0,32.4268,32.4323,32.3766,32.3989,159000.0
2012-02-29 15:45:00,58.07,58.14,58.0,58.04,154000.0,32.3822,32.4212,32.3431,32.3654,154000.0
2012-02-29 15:50:00,58.02,58.17,57.88,57.92,255500.0,32.3543,32.4379,32.2762,32.2985,255500.0
2012-02-29 15:55:00,57.92,57.99,57.86,57.99,225500.0,32.2985,32.3375,32.265,32.3375,225500.0
2012-03-01 09:30:00,57.42,58.12,57.4,57.85,80500.0,32.0197,32.41,32.0085,32.2595,80500.0
2012-03-01 09:35:00,57.64,57.98,57.64,57.93,27500.0,32.1424,32.332,32.1424,32.3041,27500.0
2012-03-01 09:40:00,57.87,57.94,57.71,57.73,45000.0,32.2706,32.3097,32.1814,32.1926,45000.0
2012-03-01 09:45:00,57.73,57.94,57.64,57.94,41000.0,32.1926,32.3097,32.1424,32.3097,41000.0
2012-03-01 09:50:00,57.94,58.06,57.89,58.02,28000.0,32.3097,32.3766,32.2818,32.3543,28000.0
2012-03-01 09:55:00,58.04,58.19,58.01,58.14,19000.0,32.3654,32.4491,32.3487,32.4212,19000.0
2012-03-01 10:00:00,58.07,58.07,57.73,57.75,126500.0,32.3822,32.3822,32.1926,32.2037,126500.0
2012-03-01 10:05:00,57.78,57.92,57.75,57.86,67000.0,32.2204,32.2985,32.2037,32.265,67000.0
2012-03-01 10:10:00,57.87,57.95,57.84,57.86,60500.0,32.2706,32.3152,32.2539,32.265,60500.0
2012-03-01 10:15:00,57.86,58.0,57.86,57.91,30000.0,32.265,32.3431,32.265,32.2929,30000.0
2012-03-01 10:20:00,57.94,58.0,57.89,57.93,33500.0,32.3097,32.3431,32.2818,32.3041,33500.0
2012-03-01 10:25:00,57.96,58.02,57.86,57.86,39000.0,32.3208,32.3543,32.265,32.265,39000.0
2012-03-01 10:30:00,57.87,57.92,57.81,57.87,29000.0,32.2706,32.2985,32.2372,32.2706,29000.0
2012-03-01 10:35:00,57.84,57.89,57.71,57.71,20500.0,32.2539,32.2818,32.1814,32.1814,20500.0
2012-03-01 10:40:00,57.74,57.74,57.6,57.6,101500.0,32.1981,32.1981,32.1201,32.1201,101500.0
2012-03-01 10:45:00,57.6,57.69,57.53,57.63,41000.0,32.1201,32.1703,32.081,32.1368,41000.0
2012-03-01 10:50:00,57.63,57.65,57.55,57.65,20500.0,32.1368,32.1479,32.0922,32.1479,20500.0
2012-03-01 10:55:00,57.69,57.8,57.65,57.76,21000.0,32.1703,32.2316,32.1479,32.2093,21000.0
2012-03-01 11:00:00,57.74,57.75,57.53,57.53,57000.0,32.1981,32.2037,32.081,32.081,57000.0
2012-03-01 11:05:00,57.53,57.55,57.52,57.54,8500.0,32.081,32.0922,32.0755,32.0866,8500.0
2012-03-01 11:10:00,57.53,57.63,57.52,57.6,54500.0,32.081,32.1368,32.0755,32.1201,54500.0
2012-03-01 11:15:00,57.58,57.82,57.58,57.65,108500.0,32.1089,32.2427,32.1089,32.1479,108500.0
2012-03-01 11:20:00,57.66,57.71,57.58,57.59,28000.0,32.1535,32.1814,32.1089,32.1145,28000.0
2012-03-01 11:25:00,57.67,57.77,57.67,57.77,11000.0,32.1591,32.2149,32.1591,32.2149,11000.0
2012-03-01 11:30:00,57.77,57.78,57.72,57.73,23500.0,32.2149,32.2204,32.187,32.1926,23500.0
2012-03-01 11:35:00,57.75,57.8,57.68,57.68,19000.0,32.2037,32.2316,32.1647,32.1647,19000.0
2012-03-01 11:40:00,57.71,57.8,57.7,57.79,39000.0,32.1814,32.2316,32.1758,32.226,39000.0
2012-03-01 11:45:00,57.78,57.8,57.73,57.78,21000.0,32.2204,32.2316,32.1926,32.2204,21000.0
2012-03-01 11:50:00,57.76,57.77,57.62,57.69,18000.0,32.2093,32.2149,32.1312,32.1703,18000.0
2012-03-01 11:55:00,57.69,57.8,57.69,57.79,11500.0,32.1703,32.2316,32.1703,32.226,11500.0
2012-03-01 12:00:00,57.78,57.81,57.75,57.79,44500.0,32.2204,32.2372,32.2037,32.226,44500.0
2012-03-01 12:05:00,57.8,57.83,57.79,57.82,16500.0,32.2316,32.2483,32.226,32.2427,16500.0
2012-03-01 12:10:00,57.84,57.91,57.83,57.9,19500.0,32.2539,32.2929,32.2483,32.2874,19500.0
2012-03-01 12:15:00,57.91,57.97,57.86,57.86,30000.0,32.2929,32.3264,32.265,32.265,30000.0
2012-03-01 12:20:00,57.89,57.96,57.85,57.86,22000.0,32.2818,32.3208,32.2595,32.265,22000.0
2012-03-01 12:25:00,57.87,57.9,57.83,57.89,13500.0,32.2706,32.2874,32.2483,32.2818,13500.0
2012-03-01 12:30:00,57.87,57.87,57.87,57.87,1000.0,32.2706,32.2706,32.2706,32.2706,1000.0
2012-03-01 12:35:00,57.86,57.93,57.86,57.93,17500.0,32.265,32.3041,32.265,32.3041,17500.0
2012-03-01 12:40:00,57.91,57.91,57.8,57.83,26500.0,32.2929,32.2929,32.2316,32.2483,26500.0
2012-03-01 12:45:00,57.82,57.86,57.82,57.85,8000.0,32.2427,32.265,32.2427,32.2595,8000.0
2012-03-01 12:50:00,57.88,57.88,57.8,57.87,28500.0,32.2762,32.2762,32.2316,32.2706,28500.0
2012-03-01 12:55:00,57.85,57.85,57.78,57.8,22000.0,32.2595,32.2595,32.2204,32.2316,22000.0
2012-03-01 13:00:00,57.79,57.82,57.77,57.79,24000.0,32.226,32.2427,32.2149,32.226,24000.0
2012-03-01 13:05:00,57.78,57.83,57.78,57.83,11000.0,32.2204,32.2483,32.2204,32.2483,11000.0
2012-03-01 13:10:00,57.83,57.93,57.81,57.89,7000.0,32.2483,32.3041,32.2372,32.2818,7000.0
2012-03-01 13:15:00,57.91,57.95,57.77,57.77,81000.0,32.2929,32.3152,32.2149,32.2149,81000.0
2012-03-01 13:20:00,57.77,57.82,57.73,57.77,36500.0,32.2149,32.2427,32.1926,32.2149,36500.0
2012-03-01 13:25:00,57.75,57.76,57.73,57.73,12000.0,32.2037,32.2093,32.1926,32.1926,12000.0
2012-03-01 13:30:00,57.74,57.79,57.74,57.77,25500.0,32.1981,32.226,32.1981,32.2149,25500.0
2012-03-01 13:35:00,57.79,57.81,57.76,57.76,27000.0,32.226,32.2372,32.2093,32.2093,27000.0
2012-03-01 13:40:00,57.78,57.78,57.73,57.76,17500.0,32.2204,32.2204,32.1926,32.2093,17500.0
2012-03-01 13:45:00,57.78,57.8,57.74,57.74,12000.0,32.2204,32.2316,32.1981,32.1981,12000.0
2012-03-01 13:50:00,57.76,57.81,57.76,57.8,9000.0,32.2093,32.2372,32.2093,32.2316,9000.0
2012-03-01 13:55:00,57.8,57.81,57.79,57.81,34000.0,32.2316,32.2372,32.226,32.2372,34000.0
2012-03-01 14:00:00,57.82,57.84,57.79,57.83,89000.0,32.2427,32.2539,32.226,32.2483,89000.0
2012-03-01 14:05:00,57.84,57.87,57.81,57.82,24000.0,32.2539,32.2706,32.2372,32.2427,24000.0
2012-03-01 14:10:00,57.84,57.88,57.79,57.79,16000.0,32.2539,32.2762,32.226,32.226,16000.0
2012-03-01 14:15:00,57.8,57.83,57.79,57.79,17000.0,32.2316,32.2483,32.226,32.226,17000.0
2012-03-01 14:20:00,57.8,57.85,57.79,57.82,58000.0,32.2316,32.2595,32.226,32.2427,58000.0
2012-03-01 14:25:00,57.82,57.82,57.77,57.79,9000.0,32.2427,32.2427,32.2149,32.226,9000.0
2012-03-01 14:30:00,57.82,57.85,57.8,57.83,20000.0,32.2427,32.2595,32.2316,32.2483,20000.0
2012-03-01 14:35:00,57.84,57.88,57.79,57.81,9000.0,32.2539,32.2762,32.226,32.2372,9000.0
2012-03-01 14:40:00,57.84,57.85,57.81,57.84,12000.0,32.2539,32.2595,32.2372,32.2539,12000.0
2012-03-01 14:45:00,57.83,57.85,57.8,57.82,16500.0,32.2483,32.2595,32.2316,32.2427,16500.0
2012-03-01 14:50:00,57.83,57.84,57.78,57.8,15000.0,32.2483,32.2539,32.2204,32.2316,15000.0
2012-03-01 14:55:00,57.87,57.88,57.8,57.83,27500.0,32.2706,32.2762,32.2316,32.2483,27500.0
2012-03-01 15:00:00,57.83,57.86,57.76,57.76,13000.0,32.2483,32.265,32.2093,32.2093,13000.0
2012-03-01 15:05:00,57.79,57.8,57.72,57.74,15500.0,32.226,32.2316,32.187,32.1981,15500.0
2012-03-01 15:10:00,57.76,57.77,57.71,57.71,18000.0,32.2093,32.2149,32.1814,32.1814,18000.0
2012-03-01 15:15:00,57.71,57.76,57.7,57.7,19000.0,32.1814,32.2093,32.1758,32.1758,19000.0
2012-03-01 15:20:00,57.69,57.76,57.64,57.65,298000.0,32.1703,32.2093,32.1424,32.1479,298000.0
2012-03-01 15:25:00,57.66,57.77,57.65,57.77,40500.0,32.1535,32.2149,32.1479,32.2149,40500.0
2012-03-01 15:30:00,57.74,57.81,57.72,57.78,85000.0,32.1981,32.2372,32.187,32.2204,85000.0
2012-03-01 15:35:00,57.78,57.83,57.75,57.83,57500.0,32.2204,32.2483,32.2037,32.2483,57500.0
2012-03-01 15:40:00,57.83,57.87,57.81,57.85,33000.0,32.2483,32.2706,32.2372,32.2595,33000.0
2012-03-01 15:45:00,57.86,57.87,57.76,57.81,57000.0,32.265,32.2706,32.2093,32.2372,57000.0
2012-03-01 15:50:00,57.85,57.9,57.82,57.86,56000.0,32.2595,32.2874,32.2427,32.265,56000.0
2012-03-01 15:55:00,57.87,57.99,57.78,57.91,102000.0,32.2706,32.3375,32.2204,32.2929,102000.0
2012-03-02 09:30:00,57.92,58.42,57.7,57.96,114000.0,32.2985,32.5773,32.1758,32.3208,114000.0
2012-03-02 09:35:00,57.95,58.23,57.95,58.17,23000.0,32.3152,32.4714,32.3152,32.4379,23000.0
2012-03-02 09:40:00,58.13,58.23,57.92,57.92,17000.0,32.4156,32.4714,32.2985,32.2985,17000.0
2012-03-02 09:45:00,57.94,57.97,57.89,57.9,25000.0,32.3097,32.3264,32.2818,32.2874,25000.0
2012-03-02 09:50:00,57.9,57.94,57.82,57.89,45000.0,32.2874,32.3097,32.2427,32.2818,45000.0
2012-03-02 09:55:00,57.92,57.97,57.74,57.9,207500.0,32.2985,32.3264,32.1981,32.2874,207500.0
2012-03-02 10:00:00,57.89,57.89,57.76,57.86,55500.0,32.2818,32.2818,32.2093,32.265,55500.0
2012-03-02 10:05:00,57.88,57.92,57.81,57.82,29000.0,32.2762,32.2985,32.2372,32.2427,29000.0
2012-03-02 10:10:00,57.87,58.11,57.87,58.07,15000.0,32.2706,32.4045,32.2706,32.3822,15000.0
2012-03-02 10:15:00,58.07,58.2,58.07,58.2,32000.0,32.3822,32.4546,32.3822,32.4546,32000.0
2012-03-02 10:20:00,58.21,58.21,58.13,58.2,14000.0,32.4602,32.4602,32.4156,32.4546,14000.0
2012-03-02 10:25:00,58.2,58.3,58.2,58.2,21500.0,32.4546,32.5104,32.4546,32.4546,21500.0
2012-03-02 10:30:00,58.2,58.21,58.09,58.1,58500.0,32.4546,32.4602,32.3933,32.3989,58500.0
2012-03-02 10:35:00,58.1,58.2,58.1,58.15,38500.0,32.3989,32.4546,32.3989,32.4268,38500.0
2012-03-02 10:40:00,58.15,58.16,58.13,58.16,6500.0,32.4268,32.4323,32.4156,32.4323,6500.0
2012-03-02 10:45:00,58.11,58.13,58.0,58.05,25500.0,32.4045,32.4156,32.3431,32.371,25500.0
2012-03-02 10:50:00,58.04,58.09,58.0,58.09,5500.0,32.3654,32.3933,32.3431,32.3933,5500.0
2012-03-02 10:55:00,58.07,58.13,57.97,58.02,19500.0,32.3822,32.4156,32.3264,32.3543,19500.0
2012-03-02 11:00:00,57.97,58.02,57.9,57.96,25000.0,32.3264,32.3543,32.2874,32.3208,25000.0
2012-03-02 11:05:00,57.95,57.98,57.92,57.96,27000.0,32.3152,32.332,32.2985,32.3208,27000.0
2012-03-02 11:10:00,57.99,57.99,57.91,57.91,11500.0,32.3375,32.3375,32.2929,32.2929,11500.0
2012-03-02 11:15:00,57.87,57.88,57.79,57.82,11500.0,32.2706,32.2762,32.226,32.2427,11500.0
2012-03-02 11:20:00,57.88,57.91,57.87,57.9,12000.0,32.2762,32.2929,32.2706,32.2874,12000.0
2012-03-02 11:25:00,57.92,57.92,57.78,57.86,22500.0,32.2985,32.2985,32.2204,32.265,22500.0
2012-03-02 11:30:00,57.81,57.82,57.7,57.7,19000.0,32.2372,32.2427,32.1758,32.1758,19000.0
2012-03-02 11:35:00,57.7,57.79,57.7,57.79,16500.0,32.1758,32.226,32.1758,32.226,16500.0
2012-03-02 11:40:00,57.74,57.8,57.68,57.8,10500.0,32.1981,32.2316,32.1647,32.2316,10500.0
2012-03-02 11:45:00,57.77,57.81,57.76,57.79,15500.0,32.2149,32.2372,32.2093,32.226,15500.0
2012-03-02 11:50:00,57.81,57.81,57.71,57.76,46500.0,32.2372,32.2372,32.1814,32.2093,46500.0
2012-03-02 11:55:00,57.78,57.9,57.78,57.88,3500.0,32.2204,32.2874,32.2204,32.2762,3500.0
2012-03-02 12:00:00,57.9,57.91,57.82,57.91,7500.0,32.2874,32.2929,32.2427,32.2929,7500.0
2012-03-02 12:05:00,57.89,57.99,57.89,57.99,8500.0,32.2818,32.3375,32.2818,32.3375,8500.0
2012-03-02 12:10:00,57.99,58.07,57.98,58.04,17500.0,32.3375,32.3822,32.332,32.3654,17500.0
2012-03-02 12:15:00,58.04,58.06,57.99,57.99,7500.0,32.3654,32.3766,32.3375,32.3375,7500.0
2012-03-02 12:20:00,58.02,58.07,58.02,58.07,9000.0,32.3543,32.3822,32.3543,32.3822,9000.0
2012-03-02 12:25:00,58.08,58.26,58.08,58.23,25000.0,32.3877,32.4881,32.3877,32.4714,25000.0
2012-03-02 12:30:00,58.27,58.29,58.19,58.26,23500.0,32.4937,32.5048,32.4491,32.4881,23500.0
2012-03-02 12:35:00,58.25,58.28,58.25,58.28,10000.0,32.4825,32.4993,32.4825,32.4993,10000.0
2012-03-02 12:40:00,58.3,58.34,58.27,58.33,15000.0,32.5104,32.5327,32.4937,32.5271,15000.0
2012-03-02 12:45:00,58.33,58.33,58.24,58.29,20000.0,32.5271,32.5271,32.477,32.5048,20000.0
2012-03-02 12:50:00,58.33,58.33,58.28,58.29,9500.0,32.5271,32.5271,32.4993,32.5048,9500.0
2012-03-02 12:55:00,58.29,58.34,58.28,58.28,12500.0,32.5048,32.5327,32.4993,32.4993,12500.0
2012-03-02 13:00:00,58.31,58.35,58.3,58.35,9000.0,32.516,32.5383,32.5104,32.5383,9000.0
2012-03-02 13:05:00,58.34,58.35,58.26,58.26,11000.0,32.5327,32.5383,32.4881,32.4881,11000.0
2012-03-02 13:10:00,58.26,58.28,58.13,58.16,12000.0,32.4881,32.4993,32.4156,32.4323,12000.0
2012-03-02 13:15:00,58.16,58.22,58.16,58.19,8500.0,32.4323,32.4658,32.4323,32.4491,8500.0
2012-03-02 13:20:00,58.19,58.19,58.07,58.07,29000.0,32.4491,32.4491,32.3822,32.3822,29000.0
2012-03-02 13:25:00,58.07,58.09,58.05,58.05,9000.0,32.3822,32.3933,32.371,32.371,9000.0
2012-03-02 13:30:00,58.08,58.11,58.06,58.06,10500.0,32.3877,32.4045,32.3766,32.3766,10500.0
2012-03-02 13:35:00,58.09,58.09,58.07,58.07,2000.0,32.3933,32.3933,32.3822,32.3822,2000.0
2012-03-02 13:40:00,58.1,58.11,58.09,58.09,16000.0,32.3989,32.4045,32.3933,32.3933,16000.0
2012-03-02 13:45:00,58.11,58.11,58.02,58.02,26500.0,32.4045,32.4045,32.3543,32.3543,26500.0
2012-03-02 13:50:00,58.03,58.05,57.99,58.05,8000.0,32.3598,32.371,32.3375,32.371,8000.0
2012-03-02 13:55:00,58.05,58.06,58.01,58.06,11000.0,32.371,32.3766,32.3487,32.3766,11000.0
2012-03-02 14:00:00,58.09,58.09,58.03,58.03,13000.0,32.3933,32.3933,32.3598,32.3598,13000.0
2012-03-02 14:05:00,58.03,58.05,57.99,58.01,11500.0,32.3598,32.371,32.3375,32.3487,11500.0
2012-03-02 14:10:00,58.0,58.03,57.99,57.99,7000.0,32.3431,32.3598,32.3375,32.3375,7000.0
2012-03-02 14:15:00,58.02,58.04,58.0,58.04,22500.0,32.3543,32.3654,32.3431,32.3654,22500.0
2012-03-02 14:20:00,58.04,58.09,58.02,58.07,38000.0,32.3654,32.3933,32.3543,32.3822,38000.0
2012-03-02 14:25:00,58.07,58.08,58.02,58.03,29500.0,32.3822,32.3877,32.3543,32.3598,29500.0
2012-03-02 14:30:00,58.03,58.07,58.01,58.02,23000.0,32.3598,32.3822,32.3487,32.3543,23000.0
2012-03-02 14:35:00,58.02,58.08,58.02,58.08,16000.0,32.3543,32.3877,32.3543,32.3877,16000.0
2012-03-02 14:40:00,58.08,58.1,58.07,58.08,9000.0,32.3877,32.3989,32.3822,32.3877,9000.0
2012-03-02 14:45:00,58.09,58.16,58.08,58.16,15000.0,32.3933,32.4323,32.3877,32.4323,15000.0
2012-03-02 14:50:00,58.16,58.22,58.16,58.2,19000.0,32.4323,32.4658,32.4323,32.4546,19000.0
2012-03-02 14:55:00,58.17,58.2,58.14,58.19,52500.0,32.4379,32.4546,32.4212,32.4491,52500.0
2012-03-02 15:00:00,58.21,58.23,58.15,58.15,9500.0,32.4602,32.4714,32.4268,32.4268,9500.0
2012-03-02 15:05:00,58.13,58.14,58.09,58.11,32000.0,32.4156,32.4212,32.3933,32.4045,32000.0
2012-03-02 15:10:00,58.11,58.12,58.08,58.1,15000.0,32.4045,32.41,32.3877,32.3989,15000.0
2012-03-02 15:15:00,58.1,58.11,58.05,58.1,33000.0,32.3989,32.4045,32.371,32.3989,33000.0
2012-03-02 15:20:00,58.11,58.17,58.07,58.12,64000.0,32.4045,32.4379,32.3822,32.41,64000.0
2012-03-02 15:25:00,58.11,58.12,58.03,58.06,39000.0,32.4045,32.41,32.3598,32.3766,39000.0
2012-03-02 15:30:00,58.07,58.19,58.07,58.18,24000.0,32.3822,32.4491,32.3822,32.4435,24000.0
2012-03-02 15:35:00,58.19,58.24,58.08,58.12,52500.0,32.4491,32.477,32.3877,32.41,52500.0
2012-03-02 15:40:00,58.09,58.13,58.01,58.05,58000.0,32.3933,32.4156,32.3487,32.371,58000.0
2012-03-02 15:45:00,58.07,58.11,58.01,58.03,73000.0,32.3822,32.4045,32.3487,32.3598,73000.0
2012-03-02 15:50:00,58.03,58.06,57.88,57.96,75000.0,32.3598,32.3766,32.2762,32.3208,75000.0
2012-03-02 15:55:00,57.96,57.99,57.89,57.9,114000.0,32.3208,32.3375,32.2818,32.2874,114000.0
2012-03-05 09:30:00,57.94,57.97,57.73,57.85,135000.0,32.3097,32.3264,32.1926,32.2595,135000.0
2012-03-05 09:35:00,57.8,57.93,57.8,57.9,9000.0,32.2316,32.3041,32.2316,32.2874,9000.0
2012-03-05 09:40:00,57.93,57.96,57.85,57.95,11000.0,32.3041,32.3208,32.2595,32.3152,11000.0
2012-03-05 09:45:00,57.9,57.95,57.75,57.87,36000.0,32.2874,32.3152,32.2037,32.2706,36000.0
2012-03-05 09:50:00,57.9,57.95,57.82,57.85,26000.0,32.2874,32.3152,32.2427,32.2595,26000.0
2012-03-05 09:55:00,57.85,57.95,57.8,57.8,35000.0,32.2595,32.3152,32.2316,32.2316,35000.0
2012-03-05 10:00:00,57.89,57.95,57.84,57.9,10000.0,32.2818,32.3152,32.2539,32.2874,10000.0
2012-03-05 10:05:00,57.87,57.92,57.87,57.9,12500.0,32.2706,32.2985,32.2706,32.2874,12500.0
2012-03-05 10:10:00,57.9,57.95,57.9,57.95,17500.0,32.2874,32.3152,32.2874,32.3152,17500.0
2012-03-05 10:15:00,57.95,57.99,57.86,57.88,14000.0,32.3152,32.3375,32.265,32.2762,14000.0
2012-03-05 10:20:00,57.88,57.93,57.81,57.81,19500.0,32.2762,32.3041,32.2372,32.2372,19500.0
2012-03-05 10:25:00,57.81,57.87,57.8,57.83,19000.0,32.2372,32.2706,32.2316,32.2483,19000.0
2012-03-05 10:30:00,57.84,57.97,57.8,57.81,177500.0,32.2539,32.3264,32.2316,32.2372,177500.0
2012-03-05 10:35:00,57.85,57.85,57.75,57.78,42000.0,32.2595,32.2595,32.2037,32.2204,42000.0
2012-03-05 10:40:00,57.82,57.82,57.44,57.44,122000.0,32.2427,32.2427,32.0308,32.0308,122000.0
2012-03-05 10:45:00,57.41,57.53,57.4,57.47,56000.0,32.0141,32.081,32.0085,32.0476,56000.0
2012-03-05 10:50:00,57.47,57.5,57.42,57.47,38000.0,32.0476,32.0643,32.0197,32.0476,38000.0
2012-03-05 10:55:00,57.46,57.48,57.34,57.34,48000.0,32.042,32.0531,31.9751,31.9751,48000.0
2012-03-05 11:00:00,57.37,57.46,57.37,57.37,51000.0,31.9918,32.042,31.9918,31.9918,51000.0
2012-03-05 11:05:00,57.39,57.5,57.39,57.44,63500.0,32.003,32.0643,32.003,32.0308,63500.0
2012-03-05 11:10:00,57.43,57.53,57.36,57.36,22000.0,32.0253,32.081,31.9862,31.9862,22000.0
2012-03-05 11:15:00,57.35,57.4,57.13,57.19,88000.0,31.9807,32.0085,31.858,31.8914,88000.0
2012-03-05 11:20:00,57.19,57.2,57.13,57.17,19000.0,31.8914,31.897,31.858,31.8803,19000.0
2012-03-05 11:25:00,57.17,57.24,57.13,57.23,17000.0,31.8803,31.9193,31.858,31.9137,17000.0
2012-03-05 11:30:00,57.22,57.32,57.21,57.31,13000.0,31.9082,31.9639,31.9026,31.9583,13000.0
2012-03-05 11:35:00,57.35,57.38,57.2,57.2,37000.0,31.9807,31.9974,31.897,31.897,37000.0
2012-03-05 11:40:00,57.21,57.24,57.07,57.14,92500.0,31.9026,31.9193,31.8245,31.8635,92500.0
2012-03-05 11:45:00,57.17,57.17,57.07,57.12,18000.0,31.8803,31.8803,31.8245,31.8524,18000.0
2012-03-05 11:50:00,57.1,57.1,56.96,56.98,46000.0,31.8412,31.8412,31.7632,31.7743,46000.0
2012-03-05 11:55:00,56.96,56.97,56.87,56.89,24500.0,31.7632,31.7687,31.713,31.7241,24500.0
2012-03-05 12:00:00,56.89,56.99,56.89,56.97,103500.0,31.7241,31.7799,31.7241,31.7687,103500.0
2012-03-05 12:05:00,56.99,57.11,56.99,57.01,35000.0,31.7799,31.8468,31.7799,31.7911,35000.0
2012-03-05 12:10:00,57.01,57.03,56.92,56.95,91000.0,31.7911,31.8022,31.7409,31.7576,91000.0
2012-03-05 12:15:00,56.95,56.98,56.92,56.94,82500.0,31.7576,31.7743,31.7409,31.752,82500.0
2012-03-05 12:20:00,56.95,56.95,56.87,56.89,49000.0,31.7576,31.7576,31.713,31.7241,49000.0
2012-03-05 12:25:00,56.89,56.9,56.86,56.9,39000.0,31.7241,31.7297,31.7074,31.7297,39000.0
2012-03-05 12:30:00,56.9,56.9,56.8,56.83,53000.0,31.7297,31.7297,31.674,31.6907,53000.0
2012-03-05 12:35:00,56.83,56.84,56.79,56.84,29500.0,31.6907,31.6963,31.6684,31.6963,29500.0
2012-03-05 12:40:00,56.82,56.89,56.8,56.82,61000.0,31.6851,31.7241,31.674,31.6851,61000.0
2012-03-05 12:45:00,56.84,56.84,56.73,56.77,65000.0,31.6963,31.6963,31.6349,31.6572,65000.0
2012-03-05 12:50:00,56.76,56.78,56.68,56.7,31500.0,31.6516,31.6628,31.607,31.6182,31500.0
2012-03-05 12:55:00,56.7,56.7,56.64,56.64,21000.0,31.6182,31.6182,31.5847,31.5847,21000.0
2012-03-05 13:00:00,56.66,56.68,56.65,56.65,7500.0,31.5959,31.607,31.5903,31.5903,7500.0
2012-03-05 13:05:00,56.69,56.79,56.67,56.75,36000.0,31.6126,31.6684,31.6015,31.6461,36000.0
2012-03-05 13:10:00,56.76,56.77,56.75,56.75,8500.0,31.6516,31.6572,31.6461,31.6461,8500.0
2012-03-05 13:15:00,56.74,56.77,56.73,56.76,13000.0,31.6405,31.6572,31.6349,31.6516,13000.0
2012-03-05 13:20:00,56.72,56.75,56.7,56.72,5500.0,31.6293,31.6461,31.6182,31.6293,5500.0
2012-03-05 13:25:00,56.69,56.69,56.63,56.66,28500.0,31.6126,31.6126,31.5792,31.5959,28500.0
2012-03-05 13:30:00,56.66,56.71,56.66,56.69,43000.0,31.5959,31.6238,31.5959,31.6126,43000.0
2012-03-05 13:35:00,56.7,56.71,56.66,56.68,28500.0,31.6182,31.6238,31.5959,31.607,28500.0
2012-03-05 13:40:00,56.68,56.7,56.66,56.66,101000.0,31.607,31.6182,31.5959,31.5959,101000.0
2012-03-05 13:45:00,56.68,56.68,56.63,56.66,22000.0,31.607,31.607,31.5792,31.5959,22000.0
2012-03-05 13:50:00,56.66,56.66,56.61,56.65,29500.0,31.5959,31.5959,31.568,31.5903,29500.0
2012-03-05 13:55:00,56.64,56.67,56.6,56.65,44000.0,31.5847,31.6015,31.5624,31.5903,44000.0
2012-03-05 14:00:00,56.65,56.68,56.62,56.63,21000.0,31.5903,31.607,31.5736,31.5792,21000.0
2012-03-05 14:05:00,56.63,56.64,56.62,56.64,28500.0,31.5792,31.5847,31.5736,31.5847,28500.0
2012-03-05 14:10:00,56.64,56.64,56.6,56.62,32000.0,31.5847,31.5847,31.5624,31.5736,32000.0
2012-03-05 14:15:00,56.62,56.63,56.6,56.62,21000.0,31.5736,31.5792,31.5624,31.5736,21000.0
2012-03-05 14:20:00,56.61,56.61,56.53,56.59,89500.0,31.568,31.568,31.5234,31.5568,89500.0
2012-03-05 14:25:00,56.59,56.6,56.54,56.58,52000.0,31.5568,31.5624,31.529,31.5513,52000.0
2012-03-05 14:30:00,56.59,56.6,56.55,56.59,31500.0,31.5568,31.5624,31.5345,31.5568,31500.0
2012-03-05 14:35:00,56.59,56.6,56.58,56.59,23500.0,31.5568,31.5624,31.5513,31.5568,23500.0
2012-03-05 14:40:00,56.6,56.6,56.55,56.58,45000.0,31.5624,31.5624,31.5345,31.5513,45000.0
2012-03-05 14:45:00,56.58,56.62,56.56,56.62,18500.0,31.5513,31.5736,31.5401,31.5736,18500.0
2012-03-05 14:50:00,56.64,56.7,56.58,56.58,87500.0,31.5847,31.6182,31.5513,31.5513,87500.0
2012-03-05 14:55:00,56.59,56.62,56.56,56.6,47000.0,31.5568,31.5736,31.5401,31.5624,47000.0
2012-03-05 15:00:00,56.6,56.72,56.6,56.7,46500.0,31.5624,31.6293,31.5624,31.6182,46500.0
2012-03-05 15:05:00,56.7,56.72,56.52,56.55,74000.0,31.6182,31.6293,31.5178,31.5345,74000.0
2012-03-05 15:10:00,56.54,56.55,56.24,56.28,235000.0,31.529,31.5345,31.3617,31.384,235000.0
2012-03-05 15:15:00,56.28,56.31,56.11,56.2,298000.0,31.384,31.4007,31.2892,31.3394,298000.0
2012-03-05 15:20:00,56.21,56.58,56.2,56.58,104500.0,31.3449,31.5513,31.3394,31.5513,104500.0
2012-03-05 15:25:00,56.58,56.6,56.46,56.53,57500.0,31.5513,31.5624,31.4844,31.5234,57500.0
2012-03-05 15:30:00,56.56,56.64,56.54,56.64,43000.0,31.5401,31.5847,31.529,31.5847,43000.0
2012-03-05 15:35:00,56.63,56.64,56.54,56.54,65500.0,31.5792,31.5847,31.529,31.529,65500.0
2012-03-05 15:40:00,56.55,56.56,56.3,56.3,67500.0,31.5345,31.5401,31.3951,31.3951,67500.0
2012-03-05 15:45:00,56.3,56.5,56.3,56.42,117000.0,31.3951,31.5067,31.3951,31.462,117000.0
2012-03-05 15:50:00,56.42,56.45,56.29,56.29,179500.0,31.462,31.4788,31.3896,31.3896,179500.0
2012-03-05 15:55:00,56.29,56.4,56.18,56.2,334000.0,31.3896,31.4509,31.3282,31.3394,334000.0
2012-03-06 09:30:00,55.98,56.25,55.8,56.01,188500.0,31.2167,31.3672,31.1163,31.2334,188500.0
2012-03-06 09:35:00,55.96,55.99,55.82,55.86,62000.0,31.2055,31.2223,31.1275,31.1498,62000.0
2012-03-06 09:40:00,55.86,55.86,55.6,55.64,69000.0,31.1498,31.1498,31.0048,31.0271,69000.0
2012-03-06 09:45:00,55.64,55.78,55.4,55.5,169000.0,31.0271,31.1052,30.8933,30.949,169000.0
2012-03-06 09:50:00,55.5,55.6,55.4,55.59,147000.0,30.949,31.0048,30.8933,30.9992,147000.0
2012-03-06 09:55:00,55.59,55.72,55.53,55.65,89000.0,30.9992,31.0717,30.9657,31.0327,89000.0
2012-03-06 10:00:00,55.64,55.84,55.64,55.76,92000.0,31.0271,31.1386,31.0271,31.094,92000.0
2012-03-06 10:05:00,55.74,55.92,55.72,55.87,74000.0,31.0829,31.1832,31.0717,31.1553,74000.0
2012-03-06 10:10:00,55.89,55.96,55.86,55.91,47000.0,31.1665,31.2055,31.1498,31.1777,47000.0
2012-03-06 10:15:00,55.94,56.07,55.84,55.88,99000.0,31.1944,31.2669,31.1386,31.1609,99000.0
2012-03-06 10:20:00,55.89,55.91,55.62,55.66,107500.0,31.1665,31.1777,31.0159,31.0382,107500.0
2012-03-06 10:25:00,55.64,55.64,55.54,55.55,69000.0,31.0271,31.0271,30.9713,30.9769,69000.0
2012-03-06 10:30:00,55.54,55.6,55.49,55.53,83500.0,30.9713,31.0048,30.9434,30.9657,83500.0
2012-03-06 10:35:00,55.52,55.54,55.44,55.46,201500.0,30.9602,30.9713,30.9156,30.9267,201500.0
2012-03-06 10:40:00,55.47,55.52,55.37,55.37,104500.0,30.9323,30.9602,30.8765,30.8765,104500.0
2012-03-06 10:45:00,55.37,55.41,55.31,55.41,64000.0,30.8765,30.8988,30.8431,30.8988,64000.0
2012-03-06 10:50:00,55.36,55.4,55.3,55.38,66500.0,30.8709,30.8933,30.8375,30.8821,66500.0
2012-03-06 10:55:00,55.38,55.38,55.1,55.1,121500.0,30.8821,30.8821,30.726,30.726,121500.0
2012-03-06 11:00:00,55.12,55.39,55.1,55.31,145000.0,30.7371,30.8877,30.726,30.8431,145000.0
2012-03-06 11:05:00,55.3,55.3,55.19,55.19,93500.0,30.8375,30.8375,30.7762,30.7762,93500.0
2012-03-06 11:10:00,55.21,55.21,55.05,55.07,85000.0,30.7873,30.7873,30.6981,30.7092,85000.0
2012-03-06 11:15:00,55.11,55.23,55.07,55.19,54000.0,30.7315,30.7985,30.7092,30.7762,54000.0
2012-03-06 11:20:00,55.14,55.24,55.09,55.15,121500.0,30.7483,30.804,30.7204,30.7538,121500.0
2012-03-06 11:25:00,55.12,55.27,55.08,55.22,48000.0,30.7371,30.8208,30.7148,30.7929,48000.0
2012-03-06 11:30:00,55.22,55.3,55.07,55.18,52000.0,30.7929,30.8375,30.7092,30.7706,52000.0
2012-03-06 11:35:00,55.16,55.3,55.16,55.28,47000.0,30.7594,30.8375,30.7594,30.8263,47000.0
2012-03-06 11:40:00,55.24,55.25,55.11,55.11,52500.0,30.804,30.8096,30.7315,30.7315,52500.0
2012-03-06 11:45:00,55.12,55.12,55.02,55.1,46000.0,30.7371,30.7371,30.6814,30.726,46000.0
2012-03-06 11:50:00,55.04,55.09,55.01,55.06,38500.0,30.6925,30.7204,30.6758,30.7037,38500.0
2012-03-06 11:55:00,55.06,55.21,55.04,55.19,65500.0,30.7037,30.7873,30.6925,30.7762,65500.0
2012-03-06 12:00:00,55.22,55.29,55.15,55.22,56000.0,30.7929,30.8319,30.7538,30.7929,56000.0
2012-03-06 12:05:00,55.18,55.25,55.17,55.18,20500.0,30.7706,30.8096,30.765,30.7706,20500.0
2012-03-06 12:10:00,55.23,55.27,55.18,55.24,28000.0,30.7985,30.8208,30.7706,30.804,28000.0
2012-03-06 12:15:00,55.23,55.26,55.19,55.21,75500.0,30.7985,30.8152,30.7762,30.7873,75500.0
2012-03-06 12:20:00,55.21,55.25,55.15,55.23,53500.0,30.7873,30.8096,30.7538,30.7985,53500.0
2012-03-06 12:25:00,55.23,55.3,55.21,55.27,103500.0,30.7985,30.8375,30.7873,30.8208,103500.0
2012-03-06 12:30:00,55.24,55.37,55.24,55.34,68000.0,30.804,30.8765,30.804,30.8598,68000.0
2012-03-06 12:35:00,55.34,55.47,55.34,55.4,61500.0,30.8598,30.9323,30.8598,30.8933,61500.0
2012-03-06 12:40:00,55.39,55.39,55.28,55.32,36000.0,30.8877,30.8877,30.8263,30.8486,36000.0
2012-03-06 12:45:00,55.32,55.39,55.3,55.34,29500.0,30.8486,30.8877,30.8375,30.8598,29500.0
2012-03-06 12:50:00,55.32,55.39,55.29,55.32,45000.0,30.8486,30.8877,30.8319,30.8486,45000.0
2012-03-06 12:55:00,55.32,55.33,55.28,55.28,63500.0,30.8486,30.8542,30.8263,30.8263,63500.0
2012-03-06 13:00:00,55.28,55.28,55.2,55.24,40500.0,30.8263,30.8263,30.7817,30.804,40500.0
2012-03-06 13:05:00,55.23,55.27,55.17,55.24,37000.0,30.7985,30.8208,30.765,30.804,37000.0
2012-03-06 13:10:00,55.23,55.24,55.15,55.17,34500.0,30.7985,30.804,30.7538,30.765,34500.0
2012-03-06 13:15:00,55.16,55.16,55.03,55.08,53000.0,30.7594,30.7594,30.6869,30.7148,53000.0
2012-03-06 13:20:00,55.06,55.11,55.02,55.05,31000.0,30.7037,30.7315,30.6814,30.6981,31000.0
2012-03-06 13:25:00,55.04,55.11,55.03,55.09,52000.0,30.6925,30.7315,30.6869,30.7204,52000.0
2012-03-06 13:30:00,55.11,55.18,55.01,55.01,79000.0,30.7315,30.7706,30.6758,30.6758,79000.0
2012-03-06 13:35:00,55.01,55.14,54.98,55.14,60000.0,30.6758,30.7483,30.659,30.7483,60000.0
2012-03-06 13:40:00,55.13,55.21,55.1,55.21,22000.0,30.7427,30.7873,30.726,30.7873,22000.0
2012-03-06 13:45:00,55.2,55.22,55.09,55.09,34000.0,30.7817,30.7929,30.7204,30.7204,34000.0
2012-03-06 13:50:00,55.12,55.2,55.12,55.18,34000.0,30.7371,30.7817,30.7371,30.7706,34000.0
2012-03-06 13:55:00,55.19,55.21,55.14,55.17,41000.0,30.7762,30.7873,30.7483,30.765,41000.0
2012-03-06 14:00:00,55.18,55.36,55.16,55.36,73500.0,30.7706,30.8709,30.7594,30.8709,73500.0
2012-03-06 14:05:00,55.34,55.37,55.27,55.27,50500.0,30.8598,30.8765,30.8208,30.8208,50500.0
2012-03-06 14:10:00,55.26,55.28,55.19,55.28,27000.0,30.8152,30.8263,30.7762,30.8263,27000.0
2012-03-06 14:15:00,55.26,55.26,55.1,55.14,76000.0,30.8152,30.8152,30.726,30.7483,76000.0
2012-03-06 14:20:00,55.13,55.18,55.1,55.14,45500.0,30.7427,30.7706,30.726,30.7483,45500.0
2012-03-06 14:25:00,55.14,55.14,55.08,55.08,41000.0,30.7483,30.7483,30.7148,30.7148,41000.0
2012-03-06 14:30:00,55.08,55.12,55.02,55.04,63000.0,30.7148,30.7371,30.6814,30.6925,63000.0
2012-03-06 14:35:00,55.05,55.08,54.99,55.05,52000.0,30.6981,30.7148,30.6646,30.6981,52000.0
2012-03-06 14:40:00,55.06,55.06,54.93,54.99,49500.0,30.7037,30.7037,30.6312,30.6646,49500.0
2012-03-06 14:45:00,55.01,55.02,54.96,54.98,79500.0,30.6758,30.6814,30.6479,30.659,79500.0
2012-03-06 14:50:00,55.0,55.01,54.95,54.95,82500.0,30.6702,30.6758,30.6423,30.6423,82500.0
2012-03-06 14:55:00,54.95,54.99,54.92,54.95,48500.0,30.6423,30.6646,30.6256,30.6423,48500.0
2012-03-06 15:00:00,54.94,54.98,54.94,54.98,65000.0,30.6367,30.659,30.6367,30.659,65000.0
2012-03-06 15:05:00,54.96,54.99,54.92,54.94,92500.0,30.6479,30.6646,30.6256,30.6367,92500.0
2012-03-06 15:10:00,54.94,54.96,54.88,54.88,115500.0,30.6367,30.6479,30.6033,30.6033,115500.0
2012-03-06 15:15:00,54.9,54.93,54.81,54.82,130500.0,30.6144,30.6312,30.5642,30.5698,130500.0
2012-03-06 15:20:00,54.85,54.92,54.79,54.92,93000.0,30.5866,30.6256,30.5531,30.6256,93000.0
2012-03-06 15:25:00,54.92,55.01,54.89,54.9,115500.0,30.6256,30.6758,30.6089,30.6144,115500.0
2012-03-06 15:30:00,54.91,54.96,54.84,54.87,87000.0,30.62,30.6479,30.581,30.5977,87000.0
2012-03-06 15:35:00,54.89,54.95,54.83,54.91,61500.0,30.6089,30.6423,30.5754,30.62,61500.0
2012-03-06 15:40:00,54.93,55.08,54.92,54.96,112500.0,30.6312,30.7148,30.6256,30.6479,112500.0
2012-03-06 15:45:00,54.94,55.0,54.84,54.86,220000.0,30.6367,30.6702,30.581,30.5921,220000.0
2012-03-06 15:50:00,54.9,55.11,54.85,55.03,221500.0,30.6144,30.7315,30.5866,30.6869,221500.0
2012-03-06 15:55:00,55.06,55.13,54.97,54.98,252500.0,30.7037,30.7427,30.6535,30.659,252500.0
2012-03-07 09:30:00,54.42,54.95,54.42,54.77,118000.0,30.9235,31.2246,30.9235,31.1224,118000.0
2012-03-07 09:35:00,54.83,55.0,54.69,55.0,60500.0,31.1564,31.253,31.0769,31.253,60500.0
2012-03-07 09:40:00,55.0,55.17,54.94,55.1,44500.0,31.253,31.3496,31.219,31.3099,44500.0
2012-03-07 09:45:00,55.18,55.18,54.9,54.9,97000.0,31.3553,31.3553,31.1962,31.1962,97000.0
2012-03-07 09:50:00,54.9,55.1,54.83,55.05,59500.0,31.1962,31.3099,31.1564,31.2815,59500.0
2012-03-07 09:55:00,55.05,55.05,54.72,54.84,71000.0,31.2815,31.2815,31.0939,31.1621,71000.0
2012-03-07 10:00:00,54.84,54.88,54.82,54.85,56000.0,31.1621,31.1849,31.1508,31.1678,56000.0
2012-03-07 10:05:00,54.85,54.88,54.78,54.79,33500.0,31.1678,31.1849,31.128,31.1337,33500.0
2012-03-07 10:10:00,54.83,54.84,54.7,54.77,27000.0,31.1564,31.1621,31.0826,31.1224,27000.0
2012-03-07 10:15:00,54.77,54.84,54.72,54.79,30000.0,31.1224,31.1621,31.0939,31.1337,30000.0
2012-03-07 10:20:00,54.76,54.76,54.6,54.6,36500.0,31.1167,31.1167,31.0258,31.0258,36500.0
2012-03-07 10:25:00,54.6,54.77,54.6,54.65,57000.0,31.0258,31.1224,31.0258,31.0542,57000.0
2012-03-07 10:30:00,54.67,54.67,54.57,54.59,29500.0,31.0655,31.0655,31.0087,31.0201,29500.0
2012-03-07 10:35:00,54.58,54.58,54.45,54.45,23000.0,31.0144,31.0144,30.9405,30.9405,23000.0
2012-03-07 10:40:00,54.44,54.52,54.28,54.52,71000.0,30.9348,30.9803,30.8439,30.9803,71000.0
2012-03-07 10:45:00,54.55,54.72,54.54,54.63,38000.0,30.9973,31.0939,30.9917,31.0428,38000.0
2012-03-07 10:50:00,54.62,54.63,54.49,54.5,13500.0,31.0371,31.0428,30.9632,30.9689,13500.0
2012-03-07 10:55:00,54.53,54.53,54.41,54.41,11000.0,30.986,30.986,30.9178,30.9178,11000.0
2012-03-07 11:00:00,54.46,54.52,54.44,54.52,13500.0,30.9462,30.9803,30.9348,30.9803,13500.0
2012-03-07 11:05:00,54.52,54.53,54.43,54.53,41000.0,30.9803,30.986,30.9291,30.986,41000.0
2012-03-07 11:10:00,54.54,54.6,54.5,54.6,26000.0,30.9917,31.0258,30.9689,31.0258,26000.0
2012-03-07 11:15:00,54.6,54.62,54.56,54.56,12500.0,31.0258,31.0371,31.003,31.003,12500.0
2012-03-07 11:20:00,54.59,54.61,54.56,54.6,52500.0,31.0201,31.0314,31.003,31.0258,52500.0
2012-03-07 11:25:00,54.6,54.66,54.59,54.66,24000.0,31.0258,31.0598,31.0201,31.0598,24000.0
2012-03-07 11:30:00,54.68,54.71,54.59,54.59,19500.0,31.0712,31.0883,31.0201,31.0201,19500.0
2012-03-07 11:35:00,54.59,54.62,54.56,54.61,17500.0,31.0201,31.0371,31.003,31.0314,17500.0
2012-03-07 11:40:00,54.61,54.62,54.58,54.62,21000.0,31.0314,31.0371,31.0144,31.0371,21000.0
2012-03-07 11:45:00,54.63,54.72,54.63,54.69,12500.0,31.0428,31.0939,31.0428,31.0769,12500.0
2012-03-07 11:50:00,54.68,54.78,54.68,54.71,14500.0,31.0712,31.128,31.0712,31.0883,14500.0
2012-03-07 11:55:00,54.74,54.75,54.66,54.66,22500.0,31.1053,31.111,31.0598,31.0598,22500.0
2012-03-07 12:00:00,54.65,54.7,54.62,54.64,24000.0,31.0542,31.0826,31.0371,31.0485,24000.0
2012-03-07 12:05:00,54.62,54.63,54.58,54.58,27500.0,31.0371,31.0428,31.0144,31.0144,27500.0
2012-03-07 12:10:00,54.58,54.64,54.58,54.6,52500.0,31.0144,31.0485,31.0144,31.0258,52500.0
2012-03-07 12:15:00,54.58,54.62,54.56,54.6,27500.0,31.0144,31.0371,31.003,31.0258,27500.0
2012-03-07 12:20:00,54.64,54.71,54.64,54.71,19500.0,31.0485,31.0883,31.0485,31.0883,19500.0
2012-03-07 12:25:00,54.74,54.76,54.73,54.76,3000.0,31.1053,31.1167,31.0996,31.1167,3000.0
2012-03-07 12:30:00,54.73,54.82,54.73,54.81,20500.0,31.0996,31.1508,31.0996,31.1451,20500.0
2012-03-07 12:35:00,54.83,54.85,54.81,54.85,8000.0,31.1564,31.1678,31.1451,31.1678,8000.0
2012-03-07 12:40:00,54.88,54.93,54.87,54.89,15000.0,31.1849,31.2133,31.1792,31.1905,15000.0
2012-03-07 12:45:00,54.88,54.89,54.84,54.89,24000.0,31.1849,31.1905,31.1621,31.1905,24000.0
2012-03-07 12:50:00,54.88,54.9,54.86,54.89,14000.0,31.1849,31.1962,31.1735,31.1905,14000.0
2012-03-07 12:55:00,54.89,54.92,54.88,54.91,12000.0,31.1905,31.2076,31.1849,31.2019,12000.0
2012-03-07 13:00:00,54.92,54.93,54.9,54.92,10500.0,31.2076,31.2133,31.1962,31.2076,10500.0
2012-03-07 13:05:00,54.94,54.94,54.87,54.88,21500.0,31.219,31.219,31.1792,31.1849,21500.0
2012-03-07 13:10:00,54.89,54.93,54.89,54.93,14500.0,31.1905,31.2133,31.1905,31.2133,14500.0
2012-03-07 13:15:00,54.95,54.95,54.91,54.93,21000.0,31.2246,31.2246,31.2019,31.2133,21000.0
2012-03-07 13:20:00,54.94,54.96,54.92,54.96,31000.0,31.219,31.2303,31.2076,31.2303,31000.0
2012-03-07 13:25:00,54.96,55.0,54.93,54.99,51500.0,31.2303,31.253,31.2133,31.2474,51500.0
2012-03-07 13:30:00,54.97,55.07,54.97,55.02,22500.0,31.236,31.2928,31.236,31.2644,22500.0
2012-03-07 13:35:00,55.04,55.16,55.01,55.12,58500.0,31.2758,31.344,31.2587,31.3212,58500.0
2012-03-07 13:40:00,55.12,55.16,55.02,55.04,55000.0,31.3212,31.344,31.2644,31.2758,55000.0
2012-03-07 13:45:00,55.03,55.05,54.96,54.98,31500.0,31.2701,31.2815,31.2303,31.2417,31500.0
2012-03-07 13:50:00,54.98,54.98,54.82,54.82,58500.0,31.2417,31.2417,31.1508,31.1508,58500.0
2012-03-07 13:55:00,54.82,54.87,54.67,54.83,117500.0,31.1508,31.1792,31.0655,31.1564,117500.0
2012-03-07 14:00:00,54.82,55.11,54.82,55.1,53500.0,31.1508,31.3156,31.1508,31.3099,53500.0
2012-03-07 14:05:00,55.11,55.19,55.08,55.08,37000.0,31.3156,31.361,31.2985,31.2985,37000.0
2012-03-07 14:10:00,55.12,55.12,54.94,54.96,34500.0,31.3212,31.3212,31.219,31.2303,34500.0
2012-03-07 14:15:00,55.02,55.02,54.94,54.99,63500.0,31.2644,31.2644,31.219,31.2474,63500.0
2012-03-07 14:20:00,54.96,55.0,54.93,54.98,26000.0,31.2303,31.253,31.2133,31.2417,26000.0
2012-03-07 14:25:00,54.96,55.11,54.96,55.1,26500.0,31.2303,31.3156,31.2303,31.3099,26500.0
2012-03-07 14:30:00,55.12,55.12,55.03,55.07,72500.0,31.3212,31.3212,31.2701,31.2928,72500.0
2012-03-07 14:35:00,55.07,55.15,55.04,55.13,34000.0,31.2928,31.3383,31.2758,31.3269,34000.0
2012-03-07 14:40:00,55.12,55.14,55.07,55.12,59000.0,31.3212,31.3326,31.2928,31.3212,59000.0
2012-03-07 14:45:00,55.12,55.17,55.12,55.16,38500.0,31.3212,31.3496,31.3212,31.344,38500.0
2012-03-07 14:50:00,55.14,55.19,55.12,55.17,24500.0,31.3326,31.361,31.3212,31.3496,24500.0
2012-03-07 14:55:00,55.15,55.17,55.11,55.14,37500.0,31.3383,31.3496,31.3156,31.3326,37500.0
2012-03-07 15:00:00,55.16,55.22,55.15,55.22,51000.0,31.344,31.3781,31.3383,31.3781,51000.0
2012-03-07 15:05:00,55.21,55.24,55.13,55.14,34500.0,31.3724,31.3894,31.3269,31.3326,34500.0
2012-03-07 15:10:00,55.12,55.24,55.06,55.24,26000.0,31.3212,31.3894,31.2871,31.3894,26000.0
2012-03-07 15:15:00,55.24,55.25,55.13,55.17,32000.0,31.3894,31.3951,31.3269,31.3496,32000.0
2012-03-07 15:20:00,55.22,55.27,55.22,55.25,14000.0,31.3781,31.4065,31.3781,31.3951,14000.0
2012-03-07 15:25:00,55.23,55.3,55.22,55.27,53500.0,31.3837,31.4235,31.3781,31.4065,53500.0
2012-03-07 15:30:00,55.26,55.33,55.25,55.3,34500.0,31.4008,31.4406,31.3951,31.4235,34500.0
2012-03-07 15:35:00,55.3,55.35,55.27,55.28,44500.0,31.4235,31.4519,31.4065,31.4122,44500.0
2012-03-07 15:40:00,55.26,55.35,55.26,55.34,45500.0,31.4008,31.4519,31.4008,31.4462,45500.0
2012-03-07 15:45:00,55.33,55.37,55.2,55.2,88000.0,31.4406,31.4633,31.3667,31.3667,88000.0
2012-03-07 15:50:00,55.19,55.19,55.07,55.09,92000.0,31.361,31.361,31.2928,31.3042,92000.0
2012-03-07 15:55:00,55.08,55.15,55.01,55.04,147000.0,31.2985,31.3383,31.2587,31.2758,147000.0
2012-03-08 09:30:00,55.28,55.4,55.08,55.13,46000.0,31.4122,31.4803,31.2985,31.3269,46000.0
2012-03-08 09:35:00,55.11,55.13,54.82,54.91,56500.0,31.3156,31.3269,31.1508,31.2019,56500.0
2012-03-08 09:40:00,54.93,54.94,54.76,54.85,45500.0,31.2133,31.219,31.1167,31.1678,45500.0
2012-03-08 09:45:00,54.82,55.08,54.82,55.02,24000.0,31.1508,31.2985,31.1508,31.2644,24000.0
2012-03-08 09:50:00,55.01,55.1,55.0,55.0,38500.0,31.2587,31.3099,31.253,31.253,38500.0
2012-03-08 09:55:00,54.95,55.03,54.9,55.03,13000.0,31.2246,31.2701,31.1962,31.2701,13000.0
2012-03-08 10:00:00,55.03,55.05,54.86,54.92,21500.0,31.2701,31.2815,31.1735,31.2076,21500.0
2012-03-08 10:05:00,54.87,55.0,54.87,55.0,8500.0,31.1792,31.253,31.1792,31.253,8500.0
2012-03-08 10:10:00,54.97,54.97,54.82,54.82,38000.0,31.236,31.236,31.1508,31.1508,38000.0
2012-03-08 10:15:00,54.84,54.88,54.73,54.88,30000.0,31.1621,31.1849,31.0996,31.1849,30000.0
2012-03-08 10:20:00,54.9,54.9,54.77,54.78,18500.0,31.1962,31.1962,31.1224,31.128,18500.0
2012-03-08 10:25:00,54.81,54.85,54.74,54.76,13500.0,31.1451,31.1678,31.1053,31.1167,13500.0
2012-03-08 10:30:00,54.8,54.93,54.8,54.86,16000.0,31.1394,31.2133,31.1394,31.1735,16000.0
2012-03-08 10:35:00,54.86,54.93,54.84,54.86,36000.0,31.1735,31.2133,31.1621,31.1735,36000.0
2012-03-08 10:40:00,54.91,54.92,54.83,54.85,46000.0,31.2019,31.2076,31.1564,31.1678,46000.0
2012-03-08 10:45:00,54.85,54.89,54.85,54.86,11000.0,31.1678,31.1905,31.1678,31.1735,11000.0
2012-03-08 10:50:00,54.86,54.88,54.83,54.85,4500.0,31.1735,31.1849,31.1564,31.1678,4500.0
2012-03-08 10:55:00,54.84,54.84,54.73,54.79,7500.0,31.1621,31.1621,31.0996,31.1337,7500.0
2012-03-08 11:00:00,54.8,54.98,54.8,54.89,28500.0,31.1394,31.2417,31.1394,31.1905,28500.0
2012-03-08 11:05:00,54.89,54.98,54.88,54.96,17000.0,31.1905,31.2417,31.1849,31.2303,17000.0
2012-03-08 11:10:00,54.94,54.94,54.89,54.92,14000.0,31.219,31.219,31.1905,31.2076,14000.0
2012-03-08 11:15:00,54.96,54.97,54.88,54.91,41000.0,31.2303,31.236,31.1849,31.2019,41000.0
2012-03-08 11:20:00,54.9,54.92,54.85,54.91,11000.0,31.1962,31.2076,31.1678,31.2019,11000.0
2012-03-08 11:25:00,54.95,55.1,54.94,55.1,35000.0,31.2246,31.3099,31.219,31.3099,35000.0
2012-03-08 11:30:00,55.1,55.15,55.06,55.12,32500.0,31.3099,31.3383,31.2871,31.3212,32500.0
2012-03-08 11:35:00,55.09,55.16,55.09,55.09,4500.0,31.3042,31.344,31.3042,31.3042,4500.0
2012-03-08 11:40:00,55.13,55.2,55.13,55.14,31000.0,31.3269,31.3667,31.3269,31.3326,31000.0
2012-03-08 11:45:00,55.14,55.3,55.13,55.27,49000.0,31.3326,31.4235,31.3269,31.4065,49000.0
2012-03-08 11:50:00,55.27,55.27,55.2,55.2,5000.0,31.4065,31.4065,31.3667,31.3667,5000.0
2012-03-08 11:55:00,55.2,55.2,55.15,55.15,4500.0,31.3667,31.3667,31.3383,31.3383,4500.0
2012-03-08 12:00:00,55.17,55.17,55.12,55.15,6500.0,31.3496,31.3496,31.3212,31.3383,6500.0
2012-03-08 12:05:00,55.13,55.19,55.12,55.13,18500.0,31.3269,31.361,31.3212,31.3269,18500.0
2012-03-08 12:10:00,55.12,55.15,55.12,55.15,2000.0,31.3212,31.3383,31.3212,31.3383,2000.0
2012-03-08 12:15:00,55.15,55.15,55.13,55.13,2000.0,31.3383,31.3383,31.3269,31.3269,2000.0
2012-03-08 12:20:00,55.11,55.11,55.05,55.05,11000.0,31.3156,31.3156,31.2815,31.2815,11000.0
2012-03-08 12:25:00,55.03,55.03,54.98,54.98,5500.0,31.2701,31.2701,31.2417,31.2417,5500.0
2012-03-08 12:30:00,54.97,54.97,54.89,54.91,3500.0,31.236,31.236,31.1905,31.2019,3500.0
2012-03-08 12:35:00,54.95,54.95,54.88,54.88,14500.0,31.2246,31.2246,31.1849,31.1849,14500.0
2012-03-08 12:40:00,54.89,54.9,54.87,54.9,11000.0,31.1905,31.1962,31.1792,31.1962,11000.0
2012-03-08 12:45:00,54.88,54.88,54.85,54.85,7500.0,31.1849,31.1849,31.1678,31.1678,7500.0
2012-03-08 12:50:00,54.85,54.97,54.84,54.97,34000.0,31.1678,31.236,31.1621,31.236,34000.0
2012-03-08 12:55:00,54.95,54.98,54.95,54.98,7500.0,31.2246,31.2417,31.2246,31.2417,7500.0
2012-03-08 13:00:00,55.0,55.0,54.97,55.0,1500.0,31.253,31.253,31.236,31.253,1500.0
2012-03-08 13:05:00,54.99,55.03,54.98,54.98,10000.0,31.2474,31.2701,31.2417,31.2417,10000.0
2012-03-08 13:10:00,54.99,55.0,54.99,55.0,1500.0,31.2474,31.253,31.2474,31.253,1500.0
2012-03-08 13:15:00,54.99,55.0,54.98,54.99,5500.0,31.2474,31.253,31.2417,31.2474,5500.0
2012-03-08 13:20:00,54.97,54.97,54.95,54.95,18500.0,31.236,31.236,31.2246,31.2246,18500.0
2012-03-08 13:25:00,54.95,55.0,54.91,54.91,31500.0,31.2246,31.253,31.2019,31.2019,31500.0
2012-03-08 13:30:00,54.92,54.98,54.92,54.98,23500.0,31.2076,31.2417,31.2076,31.2417,23500.0
2012-03-08 13:35:00,54.96,55.01,54.96,55.01,21000.0,31.2303,31.2587,31.2303,31.2587,21000.0
2012-03-08 13:40:00,54.97,55.0,54.97,54.97,15000.0,31.236,31.253,31.236,31.236,15000.0
2012-03-08 13:45:00,54.95,54.96,54.9,54.91,30500.0,31.2246,31.2303,31.1962,31.2019,30500.0
2012-03-08 13:50:00,54.9,54.96,54.88,54.88,14000.0,31.1962,31.2303,31.1849,31.1849,14000.0
2012-03-08 13:55:00,54.89,54.92,54.89,54.91,4000.0,31.1905,31.2076,31.1905,31.2019,4000.0
2012-03-08 14:00:00,54.9,54.91,54.88,54.9,8000.0,31.1962,31.2019,31.1849,31.1962,8000.0
2012-03-08 14:05:00,54.89,54.92,54.89,54.89,7500.0,31.1905,31.2076,31.1905,31.1905,7500.0
2012-03-08 14:10:00,54.92,54.92,54.9,54.9,7000.0,31.2076,31.2076,31.1962,31.1962,7000.0
2012-03-08 14:15:00,54.9,54.97,54.9,54.93,20000.0,31.1962,31.236,31.1962,31.2133,20000.0
2012-03-08 14:20:00,54.95,54.96,54.95,54.95,5000.0,31.2246,31.2303,31.2246,31.2246,5000.0
2012-03-08 14:25:00,54.96,54.98,54.92,54.93,26500.0,31.2303,31.2417,31.2076,31.2133,26500.0
2012-03-08 14:30:00,54.9,54.93,54.88,54.88,23000.0,31.1962,31.2133,31.1849,31.1849,23000.0
2012-03-08 14:35:00,54.88,54.92,54.88,54.92,13000.0,31.1849,31.2076,31.1849,31.2076,13000.0
2012-03-08 14:40:00,54.91,54.93,54.88,54.89,17000.0,31.2019,31.2133,31.1849,31.1905,17000.0
2012-03-08 14:45:00,54.9,54.97,54.89,54.93,51000.0,31.1962,31.236,31.1905,31.2133,51000.0
2012-03-08 14:50:00,54.93,55.06,54.92,55.05,8500.0,31.2133,31.2871,31.2076,31.2815,8500.0
2012-03-08 14:55:00,55.09,55.23,55.09,55.2,19000.0,31.3042,31.3837,31.3042,31.3667,19000.0
2012-03-08 15:00:00,55.23,55.23,55.15,55.2,14500.0,31.3837,31.3837,31.3383,31.3667,14500.0
2012-03-08 15:05:00,55.19,55.22,55.16,55.19,8500.0,31.361,31.3781,31.344,31.361,8500.0
2012-03-08 15:10:00,55.2,55.23,55.15,55.15,35000.0,31.3667,31.3837,31.3383,31.3383,35000.0
2012-03-08 15:15:00,55.13,55.16,55.11,55.15,27000.0,31.3269,31.344,31.3156,31.3383,27000.0
2012-03-08 15:20:00,55.13,55.16,55.12,55.13,21500.0,31.3269,31.344,31.3212,31.3269,21500.0
2012-03-08 15:25:00,55.12,55.14,55.09,55.12,38000.0,31.3212,31.3326,31.3042,31.3212,38000.0
2012-03-08 15:30:00,55.1,55.13,55.08,55.12,42500.0,31.3099,31.3269,31.2985,31.3212,42500.0
2012-03-08 15:35:00,55.12,55.21,55.06,55.2,45000.0,31.3212,31.3724,31.2871,31.3667,45000.0
2012-03-08 15:40:00,55.2,55.24,55.18,55.2,51000.0,31.3667,31.3894,31.3553,31.3667,51000.0
2012-03-08 15:45:00,55.21,55.32,55.19,55.31,80000.0,31.3724,31.4349,31.361,31.4292,80000.0
2012-03-08 15:50:00,55.28,55.32,55.21,55.31,47500.0,31.4122,31.4349,31.3724,31.4292,47500.0
2012-03-08 15:55:00,55.29,55.35,55.23,55.28,112000.0,31.4178,31.4519,31.3837,31.4122,112000.0
2012-03-09 09:30:00,55.31,55.45,55.01,55.18,33500.0,31.4292,31.5088,31.2587,31.3553,33500.0
2012-03-09 09:35:00,55.18,55.35,55.13,55.33,12500.0,31.3553,31.4519,31.3269,31.4406,12500.0
2012-03-09 09:40:00,55.4,55.48,55.15,55.15,25500.0,31.4803,31.5258,31.3383,31.3383,25500.0
2012-03-09 09:45:00,55.19,55.38,55.18,55.32,10500.0,31.361,31.469,31.3553,31.4349,10500.0
2012-03-09 09:50:00,55.34,55.34,55.13,55.13,9500.0,31.4462,31.4462,31.3269,31.3269,9500.0
2012-03-09 09:55:00,55.2,55.32,55.17,55.28,22500.0,31.3667,31.4349,31.3496,31.4122,22500.0
2012-03-09 10:00:00,55.19,55.24,55.12,55.21,39000.0,31.361,31.3894,31.3212,31.3724,39000.0
2012-03-09 10:05:00,55.23,55.34,55.23,55.3,21000.0,31.3837,31.4462,31.3837,31.4235,21000.0
2012-03-09 10:10:00,55.27,55.27,55.12,55.14,17000.0,31.4065,31.4065,31.3212,31.3326,17000.0
2012-03-09 10:15:00,55.15,55.15,55.09,55.15,25000.0,31.3383,31.3383,31.3042,31.3383,25000.0
2012-03-09 10:20:00,55.23,55.24,55.19,55.24,19000.0,31.3837,31.3894,31.361,31.3894,19000.0
2012-03-09 10:25:00,55.3,55.3,55.23,55.23,16000.0,31.4235,31.4235,31.3837,31.3837,16000.0
2012-03-09 10:30:00,55.25,55.27,55.17,55.2,19500.0,31.3951,31.4065,31.3496,31.3667,19500.0
2012-03-09 10:35:00,55.22,55.22,55.15,55.16,15000.0,31.3781,31.3781,31.3383,31.344,15000.0
2012-03-09 10:40:00,55.16,55.16,55.12,55.13,18000.0,31.344,31.344,31.3212,31.3269,18000.0
2012-03-09 10:45:00,55.14,55.14,55.06,55.06,41500.0,31.3326,31.3326,31.2871,31.2871,41500.0
2012-03-09 10:50:00,55.06,55.11,55.06,55.08,13000.0,31.2871,31.3156,31.2871,31.2985,13000.0
2012-03-09 10:55:00,55.09,55.16,55.08,55.16,6000.0,31.3042,31.344,31.2985,31.344,6000.0
2012-03-09 11:00:00,55.19,55.19,55.13,55.13,18000.0,31.361,31.361,31.3269,31.3269,18000.0
2012-03-09 11:05:00,55.15,55.21,55.14,55.18,9500.0,31.3383,31.3724,31.3326,31.3553,9500.0
2012-03-09 11:10:00,55.2,55.24,55.2,55.21,10500.0,31.3667,31.3894,31.3667,31.3724,10500.0
2012-03-09 11:15:00,55.2,55.2,55.14,55.15,7000.0,31.3667,31.3667,31.3326,31.3383,7000.0
2012-03-09 11:20:00,55.17,55.22,55.15,55.15,11500.0,31.3496,31.3781,31.3383,31.3383,11500.0
2012-03-09 11:25:00,55.15,55.21,55.13,55.21,22000.0,31.3383,31.3724,31.3269,31.3724,22000.0
2012-03-09 11:30:00,55.23,55.31,55.19,55.26,11000.0,31.3837,31.4292,31.361,31.4008,11000.0
2012-03-09 11:35:00,55.32,55.34,55.3,55.32,8000.0,31.4349,31.4462,31.4235,31.4349,8000.0
2012-03-09 11:40:00,55.32,55.32,55.28,55.28,2500.0,31.4349,31.4349,31.4122,31.4122,2500.0
2012-03-09 11:45:00,55.31,55.35,55.28,55.35,13000.0,31.4292,31.4519,31.4122,31.4519,13000.0
2012-03-09 11:50:00,55.33,55.37,55.33,55.35,13500.0,31.4406,31.4633,31.4406,31.4519,13500.0
2012-03-09 11:55:00,55.35,55.37,55.34,55.36,11500.0,31.4519,31.4633,31.4462,31.4576,11500.0
2012-03-09 12:00:00,55.35,55.37,55.27,55.27,44000.0,31.4519,31.4633,31.4065,31.4065,44000.0
2012-03-09 12:05:00,55.26,55.28,55.21,55.28,10000.0,31.4008,31.4122,31.3724,31.4122,10000.0
2012-03-09 12:10:00,55.27,55.28,55.18,55.2,34500.0,31.4065,31.4122,31.3553,31.3667,34500.0
2012-03-09 12:15:00,55.19,55.19,55.08,55.12,42500.0,31.361,31.361,31.2985,31.3212,42500.0
2012-03-09 12:20:00,55.16,55.16,55.06,55.14,63500.0,31.344,31.344,31.2871,31.3326,63500.0
2012-03-09 12:25:00,55.15,55.19,55.13,55.19,6500.0,31.3383,31.361,31.3269,31.361,6500.0
2012-03-09 12:30:00,55.19,55.2,55.19,55.2,1000.0,31.361,31.3667,31.361,31.3667,1000.0
2012-03-09 12:35:00,55.2,55.24,55.2,55.23,14000.0,31.3667,31.3894,31.3667,31.3837,14000.0
2012-03-09 12:40:00,55.22,55.22,55.18,55.18,11000.0,31.3781,31.3781,31.3553,31.3553,11000.0
2012-03-09 12:45:00,55.18,55.25,55.16,55.24,24000.0,31.3553,31.3951,31.344,31.3894,24000.0
2012-03-09 12:50:00,55.24,55.25,55.15,55.25,84000.0,31.3894,31.3951,31.3383,31.3951,84000.0
2012-03-09 12:55:00,55.25,55.33,55.24,55.32,51000.0,31.3951,31.4406,31.3894,31.4349,51000.0
2012-03-09 13:00:00,55.32,55.32,55.3,55.3,10500.0,31.4349,31.4349,31.4235,31.4235,10500.0
2012-03-09 13:05:00,55.29,55.33,55.25,55.3,43000.0,31.4178,31.4406,31.3951,31.4235,43000.0
2012-03-09 13:10:00,55.3,55.31,55.26,55.26,17500.0,31.4235,31.4292,31.4008,31.4008,17500.0
2012-03-09 13:15:00,55.26,55.26,55.23,55.23,5000.0,31.4008,31.4008,31.3837,31.3837,5000.0
2012-03-09 13:20:00,55.24,55.24,55.18,55.21,34500.0,31.3894,31.3894,31.3553,31.3724,34500.0
2012-03-09 13:25:00,55.19,55.2,55.14,55.19,13000.0,31.361,31.3667,31.3326,31.361,13000.0
2012-03-09 13:30:00,55.21,55.21,55.12,55.18,13500.0,31.3724,31.3724,31.3212,31.3553,13500.0
2012-03-09 13:35:00,55.18,55.26,55.13,55.25,82000.0,31.3553,31.4008,31.3269,31.3951,82000.0
2012-03-09 13:40:00,55.23,55.31,55.23,55.31,2000.0,31.3837,31.4292,31.3837,31.4292,2000.0
2012-03-09 13:45:00,55.32,55.32,55.26,55.3,5000.0,31.4349,31.4349,31.4008,31.4235,5000.0
2012-03-09 13:50:00,55.28,55.32,55.28,55.31,3000.0,31.4122,31.4349,31.4122,31.4292,3000.0
2012-03-09 13:55:00,55.33,55.37,55.32,55.37,11500.0,31.4406,31.4633,31.4349,31.4633,11500.0
2012-03-09 14:00:00,55.38,55.41,55.36,55.38,16500.0,31.469,31.486,31.4576,31.469,16500.0
2012-03-09 14:05:00,55.38,55.39,55.36,55.37,12000.0,31.469,31.4747,31.4576,31.4633,12000.0
2012-03-09 14:10:00,55.36,55.39,55.36,55.37,14000.0,31.4576,31.4747,31.4576,31.4633,14000.0
2012-03-09 14:15:00,55.37,55.38,55.3,55.34,57500.0,31.4633,31.469,31.4235,31.4462,57500.0
2012-03-09 14:20:00,55.35,55.46,55.34,55.46,6000.0,31.4519,31.5144,31.4462,31.5144,6000.0
2012-03-09 14:25:00,55.43,55.43,55.4,55.4,7000.0,31.4974,31.4974,31.4803,31.4803,7000.0
2012-03-09 14:30:00,55.43,55.45,55.42,55.42,15000.0,31.4974,31.5088,31.4917,31.4917,15000.0
2012-03-09 14:35:00,55.42,55.46,55.4,55.41,7500.0,31.4917,31.5144,31.4803,31.486,7500.0
2012-03-09 14:40:00,55.39,55.43,55.35,55.36,17500.0,31.4747,31.4974,31.4519,31.4576,17500.0
2012-03-09 14:45:00,55.32,55.32,55.21,55.22,17000.0,31.4349,31.4349,31.3724,31.3781,17000.0
2012-03-09 14:50:00,55.2,55.24,55.15,55.16,29000.0,31.3667,31.3894,31.3383,31.344,29000.0
2012-03-09 14:55:00,55.15,55.2,55.14,55.2,33000.0,31.3383,31.3667,31.3326,31.3667,33000.0
2012-03-09 15:00:00,55.22,55.25,55.18,55.2,19500.0,31.3781,31.3951,31.3553,31.3667,19500.0
2012-03-09 15:05:00,55.18,55.31,55.18,55.25,18500.0,31.3553,31.4292,31.3553,31.3951,18500.0
2012-03-09 15:10:00,55.25,55.25,55.19,55.19,3500.0,31.3951,31.3951,31.361,31.361,3500.0
2012-03-09 15:15:00,55.18,55.26,55.18,55.21,21500.0,31.3553,31.4008,31.3553,31.3724,21500.0
2012-03-09 15:20:00,55.2,55.28,55.2,55.27,10000.0,31.3667,31.4122,31.3667,31.4065,10000.0
2012-03-09 15:25:00,55.27,55.27,55.23,55.24,20000.0,31.4065,31.4065,31.3837,31.3894,20000.0
2012-03-09 15:30:00,55.24,55.27,55.16,55.16,48500.0,31.3894,31.4065,31.344,31.344,48500.0
2012-03-09 15:35:00,55.17,55.3,55.16,55.3,33500.0,31.3496,31.4235,31.344,31.4235,33500.0
2012-03-09 15:40:00,55.27,55.28,55.18,55.19,32500.0,31.4065,31.4122,31.3553,31.361,32500.0
2012-03-09 15:45:00,55.2,55.22,55.17,55.18,49500.0,31.3667,31.3781,31.3496,31.3553,49500.0
2012-03-09 15:50:00,55.22,55.22,55.1,55.11,49000.0,31.3781,31.3781,31.3099,31.3156,49000.0
2012-03-09 15:55:00,55.14,55.33,55.1,55.32,90000.0,31.3326,31.4406,31.3099,31.4349,90000.0
2012-03-12 09:30:00,55.27,55.53,55.0,55.16,29000.0,31.4065,31.5542,31.253,31.344,29000.0
2012-03-12 09:35:00,55.15,55.2,55.15,55.2,1500.0,31.3383,31.3667,31.3383,31.3667,1500.0
2012-03-12 09:40:00,55.19,55.19,55.19,55.19,500.0,31.361,31.361,31.361,31.361,500.0
2012-03-12 09:45:00,55.19,55.25,55.18,55.18,12000.0,31.361,31.3951,31.3553,31.3553,12000.0
2012-03-12 09:50:00,55.14,55.16,55.06,55.06,14500.0,31.3326,31.344,31.2871,31.2871,14500.0
2012-03-12 09:55:00,55.09,55.09,54.85,54.85,14000.0,31.3042,31.3042,31.1678,31.1678,14000.0
2012-03-12 10:00:00,54.79,54.79,54.65,54.65,55000.0,31.1337,31.1337,31.0542,31.0542,55000.0
2012-03-12 10:05:00,54.68,54.79,54.66,54.79,12500.0,31.0712,31.1337,31.0598,31.1337,12500.0
2012-03-12 10:10:00,54.8,54.85,54.8,54.8,13000.0,31.1394,31.1678,31.1394,31.1394,13000.0
2012-03-12 10:15:00,54.82,55.01,54.8,55.0,23500.0,31.1508,31.2587,31.1394,31.253,23500.0
2012-03-12 10:20:00,54.95,54.96,54.73,54.73,54000.0,31.2246,31.2303,31.0996,31.0996,54000.0
2012-03-12 10:25:00,54.73,54.74,54.62,54.66,26000.0,31.0996,31.1053,31.0371,31.0598,26000.0
2012-03-12 10:30:00,54.66,54.68,54.63,54.65,14500.0,31.0598,31.0712,31.0428,31.0542,14500.0
2012-03-12 10:35:00,54.64,54.64,54.46,54.48,28000.0,31.0485,31.0485,30.9462,30.9576,28000.0
2012-03-12 10:40:00,54.48,54.52,54.45,54.52,16500.0,30.9576,30.9803,30.9405,30.9803,16500.0
2012-03-12 10:45:00,54.52,54.59,54.48,54.59,32000.0,30.9803,31.0201,30.9576,31.0201,32000.0
2012-03-12 10:50:00,54.58,54.75,54.57,54.75,49500.0,31.0144,31.111,31.0087,31.111,49500.0
2012-03-12 10:55:00,54.75,54.79,54.74,54.74,20000.0,31.111,31.1337,31.1053,31.1053,20000.0
2012-03-12 11:00:00,54.74,54.79,54.74,54.77,16500.0,31.1053,31.1337,31.1053,31.1224,16500.0
2012-03-12 11:05:00,54.78,54.78,54.61,54.61,16000.0,31.128,31.128,31.0314,31.0314,16000.0
2012-03-12 11:10:00,54.64,54.64,54.62,54.62,3000.0,31.0485,31.0485,31.0371,31.0371,3000.0
2012-03-12 11:15:00,54.63,54.68,54.61,54.61,23000.0,31.0428,31.0712,31.0314,31.0314,23000.0
2012-03-12 11:20:00,54.61,54.64,54.48,54.53,27500.0,31.0314,31.0485,30.9576,30.986,27500.0
2012-03-12 11:25:00,54.57,54.57,54.53,54.55,2500.0,31.0087,31.0087,30.986,30.9973,2500.0
2012-03-12 11:30:00,54.58,54.66,54.56,54.63,16500.0,31.0144,31.0598,31.003,31.0428,16500.0
2012-03-12 11:35:00,54.61,54.64,54.58,54.58,16500.0,31.0314,31.0485,31.0144,31.0144,16500.0
2012-03-12 11:40:00,54.59,54.6,54.46,54.46,11500.0,31.0201,31.0258,30.9462,30.9462,11500.0
2012-03-12 11:45:00,54.44,54.5,54.42,54.47,24500.0,30.9348,30.9689,30.9235,30.9519,24500.0
2012-03-12 11:50:00,54.46,54.48,54.45,54.45,9500.0,30.9462,30.9576,30.9405,30.9405,9500.0
2012-03-12 11:55:00,54.45,54.46,54.32,54.34,31000.0,30.9405,30.9462,30.8666,30.878,31000.0
2012-03-12 12:00:00,54.34,54.47,54.3,54.42,21000.0,30.878,30.9519,30.8553,30.9235,21000.0
2012-03-12 12:05:00,54.42,54.42,54.37,54.38,13000.0,30.9235,30.9235,30.8951,30.9007,13000.0
2012-03-12 12:10:00,54.42,54.45,54.36,54.36,16000.0,30.9235,30.9405,30.8894,30.8894,16000.0
2012-03-12 12:15:00,54.36,54.4,54.36,54.39,20500.0,30.8894,30.9121,30.8894,30.9064,20500.0
2012-03-12 12:20:00,54.39,54.44,54.39,54.42,10500.0,30.9064,30.9348,30.9064,30.9235,10500.0
2012-03-12 12:25:00,54.39,54.42,54.37,54.4,10000.0,30.9064,30.9235,30.8951,30.9121,10000.0
2012-03-12 12:30:00,54.45,54.45,54.38,54.39,14500.0,30.9405,30.9405,30.9007,30.9064,14500.0
2012-03-12 12:35:00,54.37,54.39,54.31,54.33,27500.0,30.8951,30.9064,30.861,30.8723,27500.0
2012-03-12 12:40:00,54.3,54.33,54.24,54.33,30000.0,30.8553,30.8723,30.8212,30.8723,30000.0
2012-03-12 12:45:00,54.3,54.3,54.26,54.29,17000.0,30.8553,30.8553,30.8325,30.8496,17000.0
2012-03-12 12:50:00,54.28,54.28,54.23,54.27,22000.0,30.8439,30.8439,30.8155,30.8382,22000.0
2012-03-12 12:55:00,54.26,54.33,54.26,54.33,6000.0,30.8325,30.8723,30.8325,30.8723,6000.0
2012-03-12 13:00:00,54.33,54.33,54.31,54.32,16500.0,30.8723,30.8723,30.861,30.8666,16500.0
2012-03-12 13:05:00,54.33,54.37,54.33,54.34,13500.0,30.8723,30.8951,30.8723,30.878,13500.0
2012-03-12 13:10:00,54.34,54.34,54.32,54.34,18500.0,30.878,30.878,30.8666,30.878,18500.0
2012-03-12 13:15:00,54.33,54.34,54.27,54.31,37000.0,30.8723,30.878,30.8382,30.861,37000.0
2012-03-12 13:20:00,54.31,54.36,54.3,54.36,28500.0,30.861,30.8894,30.8553,30.8894,28500.0
2012-03-12 13:25:00,54.35,54.35,54.28,54.33,31000.0,30.8837,30.8837,30.8439,30.8723,31000.0
2012-03-12 13:30:00,54.33,54.35,54.31,54.34,19500.0,30.8723,30.8837,30.861,30.878,19500.0
2012-03-12 13:35:00,54.37,54.43,54.36,54.39,11500.0,30.8951,30.9291,30.8894,30.9064,11500.0
2012-03-12 13:40:00,54.4,54.44,54.39,54.42,25000.0,30.9121,30.9348,30.9064,30.9235,25000.0
2012-03-12 13:45:00,54.44,54.49,54.42,54.49,35000.0,30.9348,30.9632,30.9235,30.9632,35000.0
2012-03-12 13:50:00,54.49,54.5,54.47,54.49,45500.0,30.9632,30.9689,30.9519,30.9632,45500.0
2012-03-12 13:55:00,54.5,54.5,54.39,54.4,31500.0,30.9689,30.9689,30.9064,30.9121,31500.0
2012-03-12 14:00:00,54.41,54.41,54.3,54.3,19000.0,30.9178,30.9178,30.8553,30.8553,19000.0
2012-03-12 14:05:00,54.32,54.32,54.23,54.24,41500.0,30.8666,30.8666,30.8155,30.8212,41500.0
2012-03-12 14:10:00,54.24,54.24,54.13,54.14,112500.0,30.8212,30.8212,30.7587,30.7644,112500.0
2012-03-12 14:15:00,54.14,54.22,54.14,54.2,42000.0,30.7644,30.8098,30.7644,30.7985,42000.0
2012-03-12 14:20:00,54.24,54.27,54.21,54.21,20000.0,30.8212,30.8382,30.8041,30.8041,20000.0
2012-03-12 14:25:00,54.21,54.22,54.17,54.17,23500.0,30.8041,30.8098,30.7814,30.7814,23500.0
2012-03-12 14:30:00,54.17,54.18,54.04,54.04,27000.0,30.7814,30.7871,30.7075,30.7075,27000.0
2012-03-12 14:35:00,54.03,54.05,53.96,53.97,56000.0,30.7019,30.7132,30.6621,30.6678,56000.0
2012-03-12 14:40:00,54.0,54.0,53.75,53.82,236500.0,30.6848,30.6848,30.5427,30.5825,236500.0
2012-03-12 14:45:00,53.84,53.99,53.8,53.82,23500.0,30.5939,30.6791,30.5712,30.5825,23500.0
2012-03-12 14:50:00,53.85,53.95,53.84,53.88,33500.0,30.5996,30.6564,30.5939,30.6166,33500.0
2012-03-12 14:55:00,53.88,54.06,53.88,53.99,69500.0,30.6166,30.7189,30.6166,30.6791,69500.0
2012-03-12 15:00:00,54.04,54.05,53.98,54.03,28000.0,30.7075,30.7132,30.6734,30.7019,28000.0
2012-03-12 15:05:00,54.03,54.05,53.93,53.94,53500.0,30.7019,30.7132,30.645,30.6507,53500.0
2012-03-12 15:10:00,53.94,54.08,53.94,54.06,56500.0,30.6507,30.7303,30.6507,30.7189,56500.0
2012-03-12 15:15:00,54.05,54.06,53.93,53.96,50000.0,30.7132,30.7189,30.645,30.6621,50000.0
2012-03-12 15:20:00,53.98,54.01,53.9,53.97,48000.0,30.6734,30.6905,30.628,30.6678,48000.0
2012-03-12 15:25:00,53.97,54.03,53.97,54.01,24000.0,30.6678,30.7019,30.6678,30.6905,24000.0
2012-03-12 15:30:00,54.0,54.07,53.97,54.03,19000.0,30.6848,30.7246,30.6678,30.7019,19000.0
2012-03-12 15:35:00,54.01,54.02,53.91,53.95,42500.0,30.6905,30.6962,30.6337,30.6564,42500.0
2012-03-12 15:40:00,53.91,54.01,53.9,53.9,46000.0,30.6337,30.6905,30.628,30.628,46000.0
2012-03-12 15:45:00,53.92,54.0,53.91,53.98,63500.0,30.6393,30.6848,30.6337,30.6734,63500.0
2012-03-12 15:50:00,53.99,54.02,53.92,54.01,125500.0,30.6791,30.6962,30.6393,30.6905,125500.0
2012-03-12 15:55:00,54.01,54.14,54.0,54.01,214000.0,30.6905,30.7644,30.6848,30.6905,214000.0
2012-03-13 09:30:00,54.44,54.52,54.33,54.37,96500.0,30.9348,30.9803,30.8723,30.8951,96500.0
2012-03-13 09:35:00,54.44,54.44,54.16,54.24,96000.0,30.9348,30.9348,30.7757,30.8212,96000.0
2012-03-13 09:40:00,54.19,54.37,54.19,54.29,20500.0,30.7928,30.8951,30.7928,30.8496,20500.0
2012-03-13 09:45:00,54.27,54.29,53.99,53.99,62000.0,30.8382,30.8496,30.6791,30.6791,62000.0
2012-03-13 09:50:00,53.97,54.43,53.93,54.29,166000.0,30.6678,30.9291,30.645,30.8496,166000.0
2012-03-13 09:55:00,54.28,54.45,54.16,54.4,166500.0,30.8439,30.9405,30.7757,30.9121,166500.0
2012-03-13 10:00:00,54.4,54.5,54.35,54.44,116500.0,30.9121,30.9689,30.8837,30.9348,116500.0
2012-03-13 10:05:00,54.46,54.51,54.43,54.47,140000.0,30.9462,30.9746,30.9291,30.9519,140000.0
2012-03-13 10:10:00,54.47,54.47,54.35,54.36,41000.0,30.9519,30.9519,30.8837,30.8894,41000.0
2012-03-13 10:15:00,54.4,54.42,54.27,54.3,85500.0,30.9121,30.9235,30.8382,30.8553,85500.0
2012-03-13 10:20:00,54.32,54.4,54.31,54.37,42500.0,30.8666,30.9121,30.861,30.8951,42500.0
2012-03-13 10:25:00,54.35,54.36,54.27,54.34,48000.0,30.8837,30.8894,30.8382,30.878,48000.0
2012-03-13 10:30:00,54.36,54.39,54.17,54.23,43000.0,30.8894,30.9064,30.7814,30.8155,43000.0
2012-03-13 10:35:00,54.23,54.33,54.23,54.26,27500.0,30.8155,30.8723,30.8155,30.8325,27500.0
2012-03-13 10:40:00,54.26,54.27,54.2,54.24,50000.0,30.8325,30.8382,30.7985,30.8212,50000.0
2012-03-13 10:45:00,54.26,54.3,54.24,54.29,49500.0,30.8325,30.8553,30.8212,30.8496,49500.0
2012-03-13 10:50:00,54.29,54.3,54.21,54.21,35500.0,30.8496,30.8553,30.8041,30.8041,35500.0
2012-03-13 10:55:00,54.21,54.33,54.21,54.31,50000.0,30.8041,30.8723,30.8041,30.861,50000.0
2012-03-13 11:00:00,54.31,54.34,54.28,54.28,14500.0,30.861,30.878,30.8439,30.8439,14500.0
2012-03-13 11:05:00,54.29,54.31,54.26,54.26,29000.0,30.8496,30.861,30.8325,30.8325,29000.0
2012-03-13 11:10:00,54.26,54.26,54.14,54.16,31500.0,30.8325,30.8325,30.7644,30.7757,31500.0
2012-03-13 11:15:00,54.19,54.21,54.11,54.11,36000.0,30.7928,30.8041,30.7473,30.7473,36000.0
2012-03-13 11:20:00,54.12,54.16,54.08,54.1,68000.0,30.753,30.7757,30.7303,30.7416,68000.0
2012-03-13 11:25:00,54.12,54.16,54.08,54.11,42500.0,30.753,30.7757,30.7303,30.7473,42500.0
2012-03-13 11:30:00,54.11,54.11,53.98,54.01,53500.0,30.7473,30.7473,30.6734,30.6905,53500.0
2012-03-13 11:35:00,54.01,54.17,54.01,54.13,49500.0,30.6905,30.7814,30.6905,30.7587,49500.0
2012-03-13 11:40:00,54.16,54.17,54.1,54.1,40000.0,30.7757,30.7814,30.7416,30.7416,40000.0
2012-03-13 11:45:00,54.1,54.1,53.98,53.98,24000.0,30.7416,30.7416,30.6734,30.6734,24000.0
2012-03-13 11:50:00,53.99,54.01,53.83,53.83,65000.0,30.6791,30.6905,30.5882,30.5882,65000.0
2012-03-13 11:55:00,53.83,53.84,53.79,53.8,32000.0,30.5882,30.5939,30.5655,30.5712,32000.0
2012-03-13 12:00:00,53.82,53.94,53.82,53.91,36500.0,30.5825,30.6507,30.5825,30.6337,36500.0
2012-03-13 12:05:00,53.92,53.94,53.86,53.87,33500.0,30.6393,30.6507,30.6053,30.6109,33500.0
2012-03-13 12:10:00,53.85,53.85,53.81,53.82,31000.0,30.5996,30.5996,30.5768,30.5825,31000.0
2012-03-13 12:15:00,53.83,53.85,53.76,53.77,37500.0,30.5882,30.5996,30.5484,30.5541,37500.0
2012-03-13 12:20:00,53.77,53.79,53.66,53.66,61500.0,30.5541,30.5655,30.4916,30.4916,61500.0
2012-03-13 12:25:00,53.63,53.63,53.5,53.51,86500.0,30.4746,30.4746,30.4007,30.4064,86500.0
2012-03-13 12:30:00,53.53,53.55,53.5,53.53,54500.0,30.4177,30.4291,30.4007,30.4177,54500.0
2012-03-13 12:35:00,53.54,53.58,53.53,53.58,25000.0,30.4234,30.4461,30.4177,30.4461,25000.0
2012-03-13 12:40:00,53.59,53.71,53.57,53.67,31000.0,30.4518,30.52,30.4405,30.4973,31000.0
2012-03-13 12:45:00,53.69,53.76,53.64,53.72,52500.0,30.5087,30.5484,30.4802,30.5257,52500.0
2012-03-13 12:50:00,53.78,53.92,53.78,53.88,32500.0,30.5598,30.6393,30.5598,30.6166,32500.0
2012-03-13 12:55:00,53.9,53.91,53.86,53.86,10000.0,30.628,30.6337,30.6053,30.6053,10000.0
2012-03-13 13:00:00,53.88,53.95,53.86,53.9,32500.0,30.6166,30.6564,30.6053,30.628,32500.0
2012-03-13 13:05:00,53.94,54.02,53.91,53.93,27500.0,30.6507,30.6962,30.6337,30.645,27500.0
2012-03-13 13:10:00,53.93,54.01,53.92,53.99,20500.0,30.645,30.6905,30.6393,30.6791,20500.0
2012-03-13 13:15:00,53.98,53.98,53.92,53.92,15000.0,30.6734,30.6734,30.6393,30.6393,15000.0
2012-03-13 13:20:00,53.92,53.95,53.88,53.88,10500.0,30.6393,30.6564,30.6166,30.6166,10500.0
2012-03-13 13:25:00,53.88,53.88,53.86,53.87,8500.0,30.6166,30.6166,30.6053,30.6109,8500.0
2012-03-13 13:30:00,53.88,53.89,53.83,53.85,20000.0,30.6166,30.6223,30.5882,30.5996,20000.0
2012-03-13 13:35:00,53.87,53.9,53.84,53.84,9000.0,30.6109,30.628,30.5939,30.5939,9000.0
2012-03-13 13:40:00,53.86,53.91,53.84,53.9,27000.0,30.6053,30.6337,30.5939,30.628,27000.0
2012-03-13 13:45:00,53.9,53.95,53.89,53.95,20000.0,30.628,30.6564,30.6223,30.6564,20000.0
2012-03-13 13:50:00,53.98,54.0,53.93,54.0,31000.0,30.6734,30.6848,30.645,30.6848,31000.0
2012-03-13 13:55:00,54.0,54.0,53.93,53.98,36500.0,30.6848,30.6848,30.645,30.6734,36500.0
2012-03-13 14:00:00,53.98,53.98,53.87,53.9,50500.0,30.6734,30.6734,30.6109,30.628,50500.0
2012-03-13 14:05:00,53.92,53.96,53.9,53.94,49000.0,30.6393,30.6621,30.628,30.6507,49000.0
2012-03-13 14:10:00,53.92,53.95,53.9,53.95,54500.0,30.6393,30.6564,30.628,30.6564,54500.0
2012-03-13 14:15:00,53.94,54.06,53.93,54.05,125000.0,30.6507,30.7189,30.645,30.7132,125000.0
2012-03-13 14:20:00,54.06,54.09,54.02,54.08,46500.0,30.7189,30.7359,30.6962,30.7303,46500.0
2012-03-13 14:25:00,54.08,54.08,54.0,54.0,61500.0,30.7303,30.7303,30.6848,30.6848,61500.0
2012-03-13 14:30:00,54.0,54.1,54.0,54.0,56000.0,30.6848,30.7416,30.6848,30.6848,56000.0
2012-03-13 14:35:00,53.97,54.02,53.97,53.97,43500.0,30.6678,30.6962,30.6678,30.6678,43500.0
2012-03-13 14:40:00,53.99,54.06,53.97,53.97,60000.0,30.6791,30.7189,30.6678,30.6678,60000.0
2012-03-13 14:45:00,54.0,54.0,53.86,53.86,64500.0,30.6848,30.6848,30.6053,30.6053,64500.0
2012-03-13 14:50:00,53.89,53.92,53.82,53.89,66500.0,30.6223,30.6393,30.5825,30.6223,66500.0
2012-03-13 14:55:00,53.89,53.91,53.85,53.88,37500.0,30.6223,30.6337,30.5996,30.6166,37500.0
2012-03-13 15:00:00,53.88,54.1,53.86,54.06,70000.0,30.6166,30.7416,30.6053,30.7189,70000.0
2012-03-13 15:05:00,54.1,54.23,54.06,54.18,88000.0,30.7416,30.8155,30.7189,30.7871,88000.0
2012-03-13 15:10:00,54.23,54.4,54.2,54.35,49000.0,30.8155,30.9121,30.7985,30.8837,49000.0
2012-03-13 15:15:00,54.38,54.51,54.35,54.46,89000.0,30.9007,30.9746,30.8837,30.9462,89000.0
2012-03-13 15:20:00,54.5,54.58,54.39,54.56,55000.0,30.9689,31.0144,30.9064,31.003,55000.0
2012-03-13 15:25:00,54.53,54.76,54.51,54.58,83000.0,30.986,31.1167,30.9746,31.0144,83000.0
2012-03-13 15:30:00,54.58,54.59,54.32,54.46,195000.0,31.0144,31.0201,30.8666,30.9462,195000.0
2012-03-13 15:35:00,54.43,54.46,54.25,54.33,94000.0,30.9291,30.9462,30.8269,30.8723,94000.0
2012-03-13 15:40:00,54.35,54.52,54.32,54.47,82000.0,30.8837,30.9803,30.8666,30.9519,82000.0
2012-03-13 15:45:00,54.45,54.53,54.33,54.46,87000.0,30.9405,30.986,30.8723,30.9462,87000.0
2012-03-13 15:50:00,54.49,54.53,54.39,54.44,111000.0,30.9632,30.986,30.9064,30.9348,111000.0
2012-03-13 15:55:00,54.45,54.6,54.4,54.6,198000.0,30.9405,31.0258,30.9121,31.0258,198000.0
2012-03-14 09:30:00,54.81,55.0,54.44,54.68,111000.0,31.1451,31.253,30.9348,31.0712,111000.0
2012-03-14 09:35:00,54.76,54.95,54.4,54.61,87500.0,31.1167,31.2246,30.9121,31.0314,87500.0
2012-03-14 09:40:00,54.59,55.0,54.55,55.0,33500.0,31.0201,31.253,30.9973,31.253,33500.0
2012-03-14 09:45:00,54.99,55.11,54.9,55.11,73500.0,31.2474,31.3156,31.1962,31.3156,73500.0
2012-03-14 09:50:00,55.1,55.11,55.0,55.0,34000.0,31.3099,31.3156,31.253,31.253,34000.0
2012-03-14 09:55:00,55.0,55.11,54.98,55.07,54500.0,31.253,31.3156,31.2417,31.2928,54500.0
2012-03-14 10:00:00,55.09,55.11,55.0,55.09,59000.0,31.3042,31.3156,31.253,31.3042,59000.0
2012-03-14 10:05:00,55.09,55.09,55.0,55.03,47500.0,31.3042,31.3042,31.253,31.2701,47500.0
2012-03-14 10:10:00,55.01,55.11,54.97,55.08,48000.0,31.2587,31.3156,31.236,31.2985,48000.0
2012-03-14 10:15:00,55.04,55.14,55.04,55.11,39000.0,31.2758,31.3326,31.2758,31.3156,39000.0
2012-03-14 10:20:00,55.11,55.13,55.0,55.01,23000.0,31.3156,31.3269,31.253,31.2587,23000.0
2012-03-14 10:25:00,55.03,55.03,54.92,54.96,63500.0,31.2701,31.2701,31.2076,31.2303,63500.0
2012-03-14 10:30:00,54.96,54.99,54.89,54.9,21000.0,31.2303,31.2474,31.1905,31.1962,21000.0
2012-03-14 10:35:00,54.9,54.91,54.66,54.75,64500.0,31.1962,31.2019,31.0598,31.111,64500.0
2012-03-14 10:40:00,54.75,54.76,54.67,54.76,10500.0,31.111,31.1167,31.0655,31.1167,10500.0
2012-03-14 10:45:00,54.79,54.8,54.7,54.7,86000.0,31.1337,31.1394,31.0826,31.0826,86000.0
2012-03-14 10:50:00,54.7,54.73,54.61,54.68,71500.0,31.0826,31.0996,31.0314,31.0712,71500.0
2012-03-14 10:55:00,54.63,54.69,54.6,54.6,78000.0,31.0428,31.0769,31.0258,31.0258,78000.0
2012-03-14 11:00:00,54.61,54.67,54.6,54.64,13500.0,31.0314,31.0655,31.0258,31.0485,13500.0
2012-03-14 11:05:00,54.66,54.8,54.62,54.8,141000.0,31.0598,31.1394,31.0371,31.1394,141000.0
2012-03-14 11:10:00,54.79,54.82,54.74,54.8,12000.0,31.1337,31.1508,31.1053,31.1394,12000.0
2012-03-14 11:15:00,54.75,54.81,54.68,54.68,16500.0,31.111,31.1451,31.0712,31.0712,16500.0
2012-03-14 11:20:00,54.72,54.73,54.69,54.69,10500.0,31.0939,31.0996,31.0769,31.0769,10500.0
2012-03-14 11:25:00,54.68,54.71,54.61,54.65,17000.0,31.0712,31.0883,31.0314,31.0542,17000.0
2012-03-14 11:30:00,54.68,54.76,54.66,54.71,29000.0,31.0712,31.1167,31.0598,31.0883,29000.0
2012-03-14 11:35:00,54.77,54.78,54.7,54.7,28000.0,31.1224,31.128,31.0826,31.0826,28000.0
2012-03-14 11:40:00,54.69,54.73,54.67,54.67,20500.0,31.0769,31.0996,31.0655,31.0655,20500.0
2012-03-14 11:45:00,54.69,54.75,54.61,54.61,42000.0,31.0769,31.111,31.0314,31.0314,42000.0
2012-03-14 11:50:00,54.6,54.6,54.48,54.49,20500.0,31.0258,31.0258,30.9576,30.9632,20500.0
2012-03-14 11:55:00,54.49,54.53,54.44,54.46,107500.0,30.9632,30.986,30.9348,30.9462,107500.0
2012-03-14 12:00:00,54.48,54.6,54.48,54.6,56500.0,30.9576,31.0258,30.9576,31.0258,56500.0
2012-03-14 12:05:00,54.59,54.67,54.57,54.67,49500.0,31.0201,31.0655,31.0087,31.0655,49500.0
2012-03-14 12:10:00,54.7,54.74,54.67,54.73,13000.0,31.0826,31.1053,31.0655,31.0996,13000.0
2012-03-14 12:15:00,54.71,54.74,54.66,54.7,20500.0,31.0883,31.1053,31.0598,31.0826,20500.0
2012-03-14 12:20:00,54.68,54.71,54.62,54.62,41500.0,31.0712,31.0883,31.0371,31.0371,41500.0
2012-03-14 12:25:00,54.65,54.72,54.62,54.71,41500.0,31.0542,31.0939,31.0371,31.0883,41500.0
2012-03-14 12:30:00,54.71,54.75,54.68,54.75,32500.0,31.0883,31.111,31.0712,31.111,32500.0
2012-03-14 12:35:00,54.72,54.77,54.72,54.77,16500.0,31.0939,31.1224,31.0939,31.1224,16500.0
2012-03-14 12:40:00,54.77,54.77,54.69,54.72,13500.0,31.1224,31.1224,31.0769,31.0939,13500.0
2012-03-14 12:45:00,54.68,54.77,54.68,54.77,19000.0,31.0712,31.1224,31.0712,31.1224,19000.0
2012-03-14 12:50:00,54.79,54.87,54.76,54.82,34500.0,31.1337,31.1792,31.1167,31.1508,34500.0
2012-03-14 12:55:00,54.8,54.83,54.72,54.78,55500.0,31.1394,31.1564,31.0939,31.128,55500.0
2012-03-14 13:00:00,54.78,54.82,54.76,54.76,51000.0,31.128,31.1508,31.1167,31.1167,51000.0
2012-03-14 13:05:00,54.75,54.78,54.75,54.76,14000.0,31.111,31.128,31.111,31.1167,14000.0
2012-03-14 13:10:00,54.78,54.82,54.76,54.8,44000.0,31.128,31.1508,31.1167,31.1394,44000.0
2012-03-14 13:15:00,54.8,54.82,54.79,54.79,28000.0,31.1394,31.1508,31.1337,31.1337,28000.0
2012-03-14 13:20:00,54.8,54.86,54.76,54.79,25000.0,31.1394,31.1735,31.1167,31.1337,25000.0
2012-03-14 13:25:00,54.82,54.94,54.82,54.83,27500.0,31.1508,31.219,31.1508,31.1564,27500.0
2012-03-14 13:30:00,54.83,54.83,54.79,54.79,16500.0,31.1564,31.1564,31.1337,31.1337,16500.0
2012-03-14 13:35:00,54.79,54.81,54.76,54.77,54000.0,31.1337,31.1451,31.1167,31.1224,54000.0
2012-03-14 13:40:00,54.79,54.81,54.75,54.8,42000.0,31.1337,31.1451,31.111,31.1394,42000.0
2012-03-14 13:45:00,54.8,54.86,54.77,54.84,13500.0,31.1394,31.1735,31.1224,31.1621,13500.0
2012-03-14 13:50:00,54.87,54.88,54.82,54.86,14500.0,31.1792,31.1849,31.1508,31.1735,14500.0
2012-03-14 13:55:00,54.87,54.87,54.77,54.77,15000.0,31.1792,31.1792,31.1224,31.1224,15000.0
2012-03-14 14:00:00,54.77,54.95,54.77,54.95,38500.0,31.1224,31.2246,31.1224,31.2246,38500.0
2012-03-14 14:05:00,54.96,55.06,54.93,55.03,68500.0,31.2303,31.2871,31.2133,31.2701,68500.0
2012-03-14 14:10:00,55.06,55.08,54.96,55.07,84500.0,31.2871,31.2985,31.2303,31.2928,84500.0
2012-03-14 14:15:00,55.07,55.15,55.05,55.15,27500.0,31.2928,31.3383,31.2815,31.3383,27500.0
2012-03-14 14:20:00,55.17,55.17,55.08,55.11,51500.0,31.3496,31.3496,31.2985,31.3156,51500.0
2012-03-14 14:25:00,55.11,55.23,55.11,55.18,48500.0,31.3156,31.3837,31.3156,31.3553,48500.0
2012-03-14 14:30:00,55.18,55.22,55.05,55.1,104500.0,31.3553,31.3781,31.2815,31.3099,104500.0
2012-03-14 14:35:00,55.12,55.2,55.09,55.09,48500.0,31.3212,31.3667,31.3042,31.3042,48500.0
2012-03-14 14:40:00,55.09,55.16,55.09,55.12,29500.0,31.3042,31.344,31.3042,31.3212,29500.0
2012-03-14 14:45:00,55.12,55.15,55.1,55.13,18000.0,31.3212,31.3383,31.3099,31.3269,18000.0
2012-03-14 14:50:00,55.13,55.18,55.09,55.17,59000.0,31.3269,31.3553,31.3042,31.3496,59000.0
2012-03-14 14:55:00,55.14,55.2,55.1,55.13,47000.0,31.3326,31.3667,31.3099,31.3269,47000.0
2012-03-14 15:00:00,55.13,55.19,55.1,55.19,23500.0,31.3269,31.361,31.3099,31.361,23500.0
2012-03-14 15:05:00,55.17,55.22,55.13,55.14,45000.0,31.3496,31.3781,31.3269,31.3326,45000.0
2012-03-14 15:10:00,55.14,55.2,55.13,55.17,21500.0,31.3326,31.3667,31.3269,31.3496,21500.0
2012-03-14 15:15:00,55.17,55.17,55.06,55.14,27000.0,31.3496,31.3496,31.2871,31.3326,27000.0
2012-03-14 15:20:00,55.14,55.24,55.13,55.2,54000.0,31.3326,31.3894,31.3269,31.3667,54000.0
2012-03-14 15:25:00,55.2,55.24,55.14,55.22,73500.0,31.3667,31.3894,31.3326,31.3781,73500.0
2012-03-14 15:30:00,55.22,55.24,55.1,55.16,78500.0,31.3781,31.3894,31.3099,31.344,78500.0
2012-03-14 15:35:00,55.16,55.4,55.15,55.4,88500.0,31.344,31.4803,31.3383,31.4803,88500.0
2012-03-14 15:40:00,55.38,55.4,55.29,55.36,82000.0,31.469,31.4803,31.4178,31.4576,82000.0
2012-03-14 15:45:00,55.36,55.46,55.36,55.37,99000.0,31.4576,31.5144,31.4576,31.4633,99000.0
2012-03-14 15:50:00,55.36,55.37,55.18,55.24,161000.0,31.4576,31.4633,31.3553,31.3894,161000.0
2012-03-14 15:55:00,55.23,55.33,55.12,55.33,224500.0,31.3837,31.4406,31.3212,31.4406,224500.0
2012-03-15 09:30:00,55.18,55.94,55.18,55.94,89000.0,31.3553,31.7872,31.3553,31.7872,89000.0
2012-03-15 09:35:00,55.95,56.4,55.84,56.3,189500.0,31.7929,32.0486,31.7304,31.9918,189500.0
2012-03-15 09:40:00,56.3,56.42,56.16,56.4,81500.0,31.9918,32.0599,31.9122,32.0486,81500.0
2012-03-15 09:45:00,56.39,56.61,56.25,56.43,97000.0,32.0429,32.1679,31.9633,32.0656,97000.0
2012-03-15 09:50:00,56.41,56.7,56.31,56.7,145000.0,32.0543,32.219,31.9974,32.219,145000.0
2012-03-15 09:55:00,56.7,57.15,56.61,57.13,122000.0,32.219,32.4748,32.1679,32.4634,122000.0
2012-03-15 10:00:00,57.05,57.45,57.03,57.33,319000.0,32.4179,32.6452,32.4066,32.577,319000.0
2012-03-15 10:05:00,57.33,57.41,57.19,57.39,166000.0,32.577,32.6225,32.4975,32.6111,166000.0
2012-03-15 10:10:00,57.42,57.45,57.07,57.11,149000.0,32.6282,32.6452,32.4293,32.452,149000.0
2012-03-15 10:15:00,57.07,57.4,56.98,57.37,101500.0,32.4293,32.6168,32.3782,32.5998,101500.0
2012-03-15 10:20:00,57.38,57.52,57.3,57.48,162000.0,32.6054,32.685,32.56,32.6623,162000.0
2012-03-15 10:25:00,57.5,57.52,57.3,57.34,197500.0,32.6736,32.685,32.56,32.5827,197500.0
2012-03-15 10:30:00,57.33,57.38,57.3,57.33,42500.0,32.577,32.6054,32.56,32.577,42500.0
2012-03-15 10:35:00,57.33,57.33,57.09,57.13,96500.0,32.577,32.577,32.4407,32.4634,96500.0
2012-03-15 10:40:00,57.12,57.16,57.05,57.07,51000.0,32.4577,32.4804,32.4179,32.4293,51000.0
2012-03-15 10:45:00,57.08,57.1,56.87,56.95,66500.0,32.435,32.4463,32.3156,32.3611,66500.0
2012-03-15 10:50:00,56.97,57.22,56.97,57.2,35500.0,32.3725,32.5145,32.3725,32.5032,35500.0
2012-03-15 10:55:00,57.15,57.18,57.03,57.09,48000.0,32.4748,32.4918,32.4066,32.4407,48000.0
2012-03-15 11:00:00,57.13,57.13,56.88,56.97,38000.0,32.4634,32.4634,32.3213,32.3725,38000.0
2012-03-15 11:05:00,56.93,57.19,56.93,57.19,76000.0,32.3497,32.4975,32.3497,32.4975,76000.0
2012-03-15 11:10:00,57.15,57.25,57.12,57.18,80500.0,32.4748,32.5316,32.4577,32.4918,80500.0
2012-03-15 11:15:00,57.15,57.32,57.15,57.32,29000.0,32.4748,32.5714,32.4748,32.5714,29000.0
2012-03-15 11:20:00,57.32,57.33,57.16,57.16,32000.0,32.5714,32.577,32.4804,32.4804,32000.0
2012-03-15 11:25:00,57.16,57.27,57.1,57.24,41500.0,32.4804,32.5429,32.4463,32.5259,41500.0
2012-03-15 11:30:00,57.26,57.35,57.21,57.21,37500.0,32.5373,32.5884,32.5088,32.5088,37500.0
2012-03-15 11:35:00,57.21,57.27,57.16,57.22,24500.0,32.5088,32.5429,32.4804,32.5145,24500.0
2012-03-15 11:40:00,57.26,57.31,57.19,57.25,25500.0,32.5373,32.5657,32.4975,32.5316,25500.0
2012-03-15 11:45:00,57.3,57.36,57.21,57.35,29000.0,32.56,32.5941,32.5088,32.5884,29000.0
2012-03-15 11:50:00,57.37,57.41,57.32,57.32,66500.0,32.5998,32.6225,32.5714,32.5714,66500.0
2012-03-15 11:55:00,57.32,57.36,57.27,57.27,34000.0,32.5714,32.5941,32.5429,32.5429,34000.0
2012-03-15 12:00:00,57.29,57.34,57.29,57.3,21000.0,32.5543,32.5827,32.5543,32.56,21000.0
2012-03-15 12:05:00,57.3,57.35,57.3,57.32,17000.0,32.56,32.5884,32.56,32.5714,17000.0
2012-03-15 12:10:00,57.32,57.32,57.26,57.29,16000.0,32.5714,32.5714,32.5373,32.5543,16000.0
2012-03-15 12:15:00,57.31,57.34,57.27,57.34,15000.0,32.5657,32.5827,32.5429,32.5827,15000.0
2012-03-15 12:20:00,57.34,57.41,57.34,57.39,51500.0,32.5827,32.6225,32.5827,32.6111,51500.0
2012-03-15 12:25:00,57.39,57.41,57.36,57.39,39500.0,32.6111,32.6225,32.5941,32.6111,39500.0
2012-03-15 12:30:00,57.4,57.5,57.39,57.47,65500.0,32.6168,32.6736,32.6111,32.6566,65500.0
2012-03-15 12:35:00,57.42,57.44,57.31,57.41,46000.0,32.6282,32.6395,32.5657,32.6225,46000.0
2012-03-15 12:40:00,57.41,57.51,57.36,57.48,34500.0,32.6225,32.6793,32.5941,32.6623,34500.0
2012-03-15 12:45:00,57.51,57.6,57.5,57.57,38000.0,32.6793,32.7305,32.6736,32.7134,38000.0
2012-03-15 12:50:00,57.59,57.6,57.54,57.57,52000.0,32.7248,32.7305,32.6964,32.7134,52000.0
2012-03-15 12:55:00,57.56,57.58,57.49,57.55,18000.0,32.7077,32.7191,32.668,32.702,18000.0
2012-03-15 13:00:00,57.55,57.59,57.5,57.55,27000.0,32.702,32.7248,32.6736,32.702,27000.0
2012-03-15 13:05:00,57.56,57.77,57.55,57.77,83500.0,32.7077,32.8271,32.702,32.8271,83500.0
2012-03-15 13:10:00,57.76,57.83,57.73,57.78,54500.0,32.8214,32.8612,32.8043,32.8327,54500.0
2012-03-15 13:15:00,57.81,57.87,57.76,57.76,42000.0,32.8498,32.8839,32.8214,32.8214,42000.0
2012-03-15 13:20:00,57.79,57.85,57.79,57.85,22000.0,32.8384,32.8725,32.8384,32.8725,22000.0
2012-03-15 13:25:00,57.84,57.84,57.79,57.81,58500.0,32.8668,32.8668,32.8384,32.8498,58500.0
2012-03-15 13:30:00,57.82,57.85,57.79,57.84,49000.0,32.8555,32.8725,32.8384,32.8668,49000.0
2012-03-15 13:35:00,57.83,57.88,57.82,57.87,39500.0,32.8612,32.8896,32.8555,32.8839,39500.0
2012-03-15 13:40:00,57.89,57.89,57.8,57.84,54000.0,32.8953,32.8953,32.8441,32.8668,54000.0
2012-03-15 13:45:00,57.84,57.93,57.84,57.92,59000.0,32.8668,32.918,32.8668,32.9123,59000.0
2012-03-15 13:50:00,57.92,57.95,57.91,57.91,58000.0,32.9123,32.9293,32.9066,32.9066,58000.0
2012-03-15 13:55:00,57.95,58.02,57.88,57.91,109000.0,32.9293,32.9691,32.8896,32.9066,109000.0
2012-03-15 14:00:00,57.91,57.99,57.9,57.95,53000.0,32.9066,32.9521,32.9009,32.9293,53000.0
2012-03-15 14:05:00,57.95,58.01,57.95,58.0,55500.0,32.9293,32.9634,32.9293,32.9578,55500.0
2012-03-15 14:10:00,58.0,58.0,57.92,57.97,38500.0,32.9578,32.9578,32.9123,32.9407,38500.0
2012-03-15 14:15:00,57.94,58.02,57.94,58.02,17000.0,32.9237,32.9691,32.9237,32.9691,17000.0
2012-03-15 14:20:00,58.02,58.07,57.96,57.96,47500.0,32.9691,32.9975,32.935,32.935,47500.0
2012-03-15 14:25:00,57.96,57.99,57.93,57.94,17500.0,32.935,32.9521,32.918,32.9237,17500.0
2012-03-15 14:30:00,57.95,57.95,57.82,57.88,44500.0,32.9293,32.9293,32.8555,32.8896,44500.0
2012-03-15 14:35:00,57.88,57.92,57.84,57.9,66500.0,32.8896,32.9123,32.8668,32.9009,66500.0
2012-03-15 14:40:00,57.89,57.94,57.89,57.94,25500.0,32.8953,32.9237,32.8953,32.9237,25500.0
2012-03-15 14:45:00,57.94,57.95,57.88,57.91,49500.0,32.9237,32.9293,32.8896,32.9066,49500.0
2012-03-15 14:50:00,57.89,57.89,57.75,57.75,57000.0,32.8953,32.8953,32.8157,32.8157,57000.0
2012-03-15 14:55:00,57.75,57.75,57.55,57.56,38500.0,32.8157,32.8157,32.702,32.7077,38500.0
2012-03-15 15:00:00,57.57,57.6,57.45,57.45,48500.0,32.7134,32.7305,32.6452,32.6452,48500.0
2012-03-15 15:05:00,57.48,57.74,57.48,57.68,86500.0,32.6623,32.81,32.6623,32.7759,86500.0
2012-03-15 15:10:00,57.69,57.75,57.64,57.69,19000.0,32.7816,32.8157,32.7532,32.7816,19000.0
2012-03-15 15:15:00,57.7,57.71,57.61,57.65,37000.0,32.7873,32.793,32.7361,32.7589,37000.0
2012-03-15 15:20:00,57.65,57.67,57.53,57.6,40000.0,32.7589,32.7702,32.6907,32.7305,40000.0
2012-03-15 15:25:00,57.58,57.58,57.43,57.51,56000.0,32.7191,32.7191,32.6339,32.6793,56000.0
2012-03-15 15:30:00,57.54,57.54,57.37,57.42,59000.0,32.6964,32.6964,32.5998,32.6282,59000.0
2012-03-15 15:35:00,57.41,57.45,57.36,57.37,52000.0,32.6225,32.6452,32.5941,32.5998,52000.0
2012-03-15 15:40:00,57.36,57.51,57.33,57.42,82000.0,32.5941,32.6793,32.577,32.6282,82000.0
2012-03-15 15:45:00,57.46,57.46,57.32,57.36,131500.0,32.6509,32.6509,32.5714,32.5941,131500.0
2012-03-15 15:50:00,57.34,57.42,57.22,57.33,168500.0,32.5827,32.6282,32.5145,32.577,168500.0
2012-03-15 15:55:00,57.3,57.45,57.24,57.25,202000.0,32.56,32.6452,32.5259,32.5316,202000.0
2012-03-16 09:30:00,57.68,57.93,57.01,57.87,649000.0,32.7759,32.918,32.3952,32.8839,649000.0
2012-03-16 09:35:00,57.8,58.4,57.76,58.26,447500.0,32.8441,33.1851,32.8214,33.1055,447500.0
2012-03-16 09:40:00,58.32,58.4,58.29,58.3,91000.0,33.1396,33.1851,33.1225,33.1282,91000.0
2012-03-16 09:45:00,58.24,58.39,58.15,58.17,178000.0,33.0941,33.1794,33.043,33.0544,178000.0
2012-03-16 09:50:00,58.2,58.24,58.08,58.19,50000.0,33.0714,33.0941,33.0032,33.0657,50000.0
2012-03-16 09:55:00,58.13,58.13,57.9,58.03,79000.0,33.0316,33.0316,32.9009,32.9748,79000.0
2012-03-16 10:00:00,58.03,58.06,57.88,58.01,57500.0,32.9748,32.9919,32.8896,32.9634,57500.0
2012-03-16 10:05:00,58.02,58.16,58.0,58.11,134500.0,32.9691,33.0487,32.9578,33.0203,134500.0
2012-03-16 10:10:00,58.09,58.1,57.88,57.99,34500.0,33.0089,33.0146,32.8896,32.9521,34500.0
2012-03-16 10:15:00,57.97,58.11,57.97,58.09,27000.0,32.9407,33.0203,32.9407,33.0089,27000.0
2012-03-16 10:20:00,58.09,58.2,58.06,58.2,29000.0,33.0089,33.0714,32.9919,33.0714,29000.0
2012-03-16 10:25:00,58.23,58.27,58.18,58.23,29000.0,33.0885,33.1112,33.06,33.0885,29000.0
2012-03-16 10:30:00,58.21,58.38,58.13,58.38,117000.0,33.0771,33.1737,33.0316,33.1737,117000.0
2012-03-16 10:35:00,58.35,58.39,58.29,58.33,32500.0,33.1566,33.1794,33.1225,33.1453,32500.0
2012-03-16 10:40:00,58.36,58.57,58.32,58.51,154500.0,33.1623,33.2817,33.1396,33.2476,154500.0
2012-03-16 10:45:00,58.5,58.61,58.39,58.59,134500.0,33.2419,33.3044,33.1794,33.293,134500.0
2012-03-16 10:50:00,58.59,58.61,58.41,58.43,39000.0,33.293,33.3044,33.1907,33.2021,39000.0
2012-03-16 10:55:00,58.43,58.46,58.28,58.3,21500.0,33.2021,33.2191,33.1169,33.1282,21500.0
2012-03-16 11:00:00,58.36,58.38,58.18,58.21,17000.0,33.1623,33.1737,33.06,33.0771,17000.0
2012-03-16 11:05:00,58.21,58.21,57.83,57.92,44500.0,33.0771,33.0771,32.8612,32.9123,44500.0
2012-03-16 11:10:00,57.99,58.08,57.92,58.03,45000.0,32.9521,33.0032,32.9123,32.9748,45000.0
2012-03-16 11:15:00,58.04,58.17,58.04,58.07,34500.0,32.9805,33.0544,32.9805,32.9975,34500.0
2012-03-16 11:20:00,58.06,58.15,58.06,58.15,27000.0,32.9919,33.043,32.9919,33.043,27000.0
2012-03-16 11:25:00,58.2,58.2,58.14,58.18,13500.0,33.0714,33.0714,33.0373,33.06,13500.0
2012-03-16 11:30:00,58.19,58.21,58.14,58.16,20000.0,33.0657,33.0771,33.0373,33.0487,20000.0
2012-03-16 11:35:00,58.14,58.17,58.08,58.15,26500.0,33.0373,33.0544,33.0032,33.043,26500.0
2012-03-16 11:40:00,58.15,58.17,58.09,58.11,8500.0,33.043,33.0544,33.0089,33.0203,8500.0
2012-03-16 11:45:00,58.12,58.2,58.09,58.19,21500.0,33.0259,33.0714,33.0089,33.0657,21500.0
2012-03-16 11:50:00,58.22,58.4,58.22,58.38,33000.0,33.0828,33.1851,33.0828,33.1737,33000.0
2012-03-16 11:55:00,58.41,58.57,58.41,58.57,76000.0,33.1907,33.2817,33.1907,33.2817,76000.0
2012-03-16 12:00:00,58.53,58.6,58.48,58.52,50500.0,33.2589,33.2987,33.2305,33.2532,50500.0
2012-03-16 12:05:00,58.52,58.65,58.5,58.63,78500.0,33.2532,33.3271,33.2419,33.3157,78500.0
2012-03-16 12:10:00,58.64,58.69,58.6,58.68,60000.0,33.3214,33.3498,33.2987,33.3442,60000.0
2012-03-16 12:15:00,58.63,58.67,58.61,58.65,42500.0,33.3157,33.3385,33.3044,33.3271,42500.0
2012-03-16 12:20:00,58.65,58.68,58.63,58.66,17500.0,33.3271,33.3442,33.3157,33.3328,17500.0
2012-03-16 12:25:00,58.66,58.8,58.66,58.73,56500.0,33.3328,33.4123,33.3328,33.3726,56500.0
2012-03-16 12:30:00,58.74,58.75,58.71,58.72,64500.0,33.3783,33.3839,33.3612,33.3669,64500.0
2012-03-16 12:35:00,58.72,58.75,58.7,58.71,16000.0,33.3669,33.3839,33.3555,33.3612,16000.0
2012-03-16 12:40:00,58.7,58.71,58.66,58.69,17000.0,33.3555,33.3612,33.3328,33.3498,17000.0
2012-03-16 12:45:00,58.69,58.73,58.64,58.73,86000.0,33.3498,33.3726,33.3214,33.3726,86000.0
2012-03-16 12:50:00,58.75,58.81,58.69,58.69,52000.0,33.3839,33.418,33.3498,33.3498,52000.0
2012-03-16 12:55:00,58.66,58.67,58.55,58.58,29500.0,33.3328,33.3385,33.2703,33.2873,29500.0
2012-03-16 13:00:00,58.58,58.6,58.45,58.45,63000.0,33.2873,33.2987,33.2135,33.2135,63000.0
2012-03-16 13:05:00,58.39,58.4,58.19,58.19,47000.0,33.1794,33.1851,33.0657,33.0657,47000.0
2012-03-16 13:10:00,58.18,58.27,58.18,58.2,46000.0,33.06,33.1112,33.06,33.0714,46000.0
2012-03-16 13:15:00,58.2,58.2,58.08,58.13,32000.0,33.0714,33.0714,33.0032,33.0316,32000.0
2012-03-16 13:20:00,58.13,58.15,58.06,58.1,33500.0,33.0316,33.043,32.9919,33.0146,33500.0
2012-03-16 13:25:00,58.11,58.13,58.05,58.05,28000.0,33.0203,33.0316,32.9862,32.9862,28000.0
2012-03-16 13:30:00,58.05,58.07,57.98,57.98,34500.0,32.9862,32.9975,32.9464,32.9464,34500.0
2012-03-16 13:35:00,57.95,58.06,57.95,58.01,32500.0,32.9293,32.9919,32.9293,32.9634,32500.0
2012-03-16 13:40:00,57.99,57.99,57.85,57.86,24000.0,32.9521,32.9521,32.8725,32.8782,24000.0
2012-03-16 13:45:00,57.87,57.98,57.86,57.98,50500.0,32.8839,32.9464,32.8782,32.9464,50500.0
2012-03-16 13:50:00,57.98,57.99,57.92,57.94,25500.0,32.9464,32.9521,32.9123,32.9237,25500.0
2012-03-16 13:55:00,57.94,58.06,57.94,58.0,25500.0,32.9237,32.9919,32.9237,32.9578,25500.0
2012-03-16 14:00:00,57.98,58.02,57.95,57.95,50000.0,32.9464,32.9691,32.9293,32.9293,50000.0
2012-03-16 14:05:00,57.95,57.98,57.91,57.98,20500.0,32.9293,32.9464,32.9066,32.9464,20500.0
2012-03-16 14:10:00,57.99,58.15,57.99,58.12,38500.0,32.9521,33.043,32.9521,33.0259,38500.0
2012-03-16 14:15:00,58.14,58.19,58.03,58.04,37500.0,33.0373,33.0657,32.9748,32.9805,37500.0
2012-03-16 14:20:00,58.03,58.03,57.99,57.99,37000.0,32.9748,32.9748,32.9521,32.9521,37000.0
2012-03-16 14:25:00,58.01,58.04,57.97,57.98,58500.0,32.9634,32.9805,32.9407,32.9464,58500.0
2012-03-16 14:30:00,58.0,58.08,57.98,58.08,35000.0,32.9578,33.0032,32.9464,33.0032,35000.0
2012-03-16 14:35:00,58.08,58.17,58.08,58.13,41500.0,33.0032,33.0544,33.0032,33.0316,41500.0
2012-03-16 14:40:00,58.14,58.17,58.06,58.06,19500.0,33.0373,33.0544,32.9919,32.9919,19500.0
2012-03-16 14:45:00,58.07,58.16,58.05,58.16,34000.0,32.9975,33.0487,32.9862,33.0487,34000.0
2012-03-16 14:50:00,58.15,58.15,58.1,58.14,19000.0,33.043,33.043,33.0146,33.0373,19000.0
2012-03-16 14:55:00,58.14,58.15,58.09,58.1,17000.0,33.0373,33.043,33.0089,33.0146,17000.0
2012-03-16 15:00:00,58.09,58.1,57.96,57.96,25000.0,33.0089,33.0146,32.935,32.935,25000.0
2012-03-16 15:05:00,57.97,58.04,57.95,58.01,21000.0,32.9407,32.9805,32.9293,32.9634,21000.0
2012-03-16 15:10:00,58.01,58.03,57.91,57.94,33500.0,32.9634,32.9748,32.9066,32.9237,33500.0
2012-03-16 15:15:00,57.95,57.99,57.85,57.85,55500.0,32.9293,32.9521,32.8725,32.8725,55500.0
2012-03-16 15:20:00,57.85,58.0,57.85,57.98,84500.0,32.8725,32.9578,32.8725,32.9464,84500.0
2012-03-16 15:25:00,57.96,57.97,57.86,57.89,57500.0,32.935,32.9407,32.8782,32.8953,57500.0
2012-03-16 15:30:00,57.93,58.01,57.9,57.96,60000.0,32.918,32.9634,32.9009,32.935,60000.0
2012-03-16 15:35:00,57.98,58.06,57.96,58.05,81000.0,32.9464,32.9919,32.935,32.9862,81000.0
2012-03-16 15:40:00,58.08,58.08,57.97,57.98,45000.0,33.0032,33.0032,32.9407,32.9464,45000.0
2012-03-16 15:45:00,58.01,58.02,57.88,57.96,87500.0,32.9634,32.9691,32.8896,32.935,87500.0
2012-03-16 15:50:00,57.91,57.96,57.81,57.83,156000.0,32.9066,32.935,32.8498,32.8612,156000.0
2012-03-16 15:55:00,57.82,57.97,57.8,57.89,264500.0,32.8555,32.9407,32.8441,32.8953,264500.0
2012-03-19 09:30:00,57.56,57.56,57.2,57.32,81000.0,32.7077,32.7077,32.5032,32.5714,81000.0
2012-03-19 09:35:00,57.33,57.64,57.31,57.58,23500.0,32.577,32.7532,32.5657,32.7191,23500.0
2012-03-19 09:40:00,57.63,57.9,57.54,57.74,39500.0,32.7475,32.9009,32.6964,32.81,39500.0
2012-03-19 09:45:00,57.75,57.92,57.75,57.89,26000.0,32.8157,32.9123,32.8157,32.8953,26000.0
2012-03-19 09:50:00,57.95,58.08,57.9,58.03,44000.0,32.9293,33.0032,32.9009,32.9748,44000.0
2012-03-19 09:55:00,58.03,58.04,57.81,57.82,37500.0,32.9748,32.9805,32.8498,32.8555,37500.0
2012-03-19 10:00:00,57.74,57.86,57.54,57.83,47500.0,32.81,32.8782,32.6964,32.8612,47500.0
2012-03-19 10:05:00,57.86,57.93,57.75,57.75,37000.0,32.8782,32.918,32.8157,32.8157,37000.0
2012-03-19 10:10:00,57.78,57.81,57.64,57.76,35500.0,32.8327,32.8498,32.7532,32.8214,35500.0
2012-03-19 10:15:00,57.77,57.88,57.75,57.85,30000.0,32.8271,32.8896,32.8157,32.8725,30000.0
2012-03-19 10:20:00,57.86,57.94,57.85,57.87,21000.0,32.8782,32.9237,32.8725,32.8839,21000.0
2012-03-19 10:25:00,57.9,57.92,57.84,57.92,12500.0,32.9009,32.9123,32.8668,32.9123,12500.0
2012-03-19 10:30:00,57.91,57.91,57.82,57.83,20000.0,32.9066,32.9066,32.8555,32.8612,20000.0
2012-03-19 10:35:00,57.83,57.85,57.78,57.85,15500.0,32.8612,32.8725,32.8327,32.8725,15500.0
2012-03-19 10:40:00,57.84,57.84,57.7,57.79,59500.0,32.8668,32.8668,32.7873,32.8384,59500.0
2012-03-19 10:45:00,57.81,57.87,57.8,57.84,52500.0,32.8498,32.8839,32.8441,32.8668,52500.0
2012-03-19 10:50:00,57.81,57.96,57.81,57.93,47000.0,32.8498,32.935,32.8498,32.918,47000.0
2012-03-19 10:55:00,57.94,57.94,57.88,57.91,27000.0,32.9237,32.9237,32.8896,32.9066,27000.0
2012-03-19 11:00:00,57.88,57.93,57.83,57.9,31000.0,32.8896,32.918,32.8612,32.9009,31000.0
2012-03-19 11:05:00,57.92,57.92,57.82,57.84,27500.0,32.9123,32.9123,32.8555,32.8668,27500.0
2012-03-19 11:10:00,57.84,57.86,57.76,57.8,22500.0,32.8668,32.8782,32.8214,32.8441,22500.0
2012-03-19 11:15:00,57.8,57.87,57.79,57.87,20500.0,32.8441,32.8839,32.8384,32.8839,20500.0
2012-03-19 11:20:00,57.81,57.88,57.81,57.84,18000.0,32.8498,32.8896,32.8498,32.8668,18000.0
2012-03-19 11:25:00,57.84,57.84,57.78,57.83,21500.0,32.8668,32.8668,32.8327,32.8612,21500.0
2012-03-19 11:30:00,57.78,57.78,57.65,57.7,22000.0,32.8327,32.8327,32.7589,32.7873,22000.0
2012-03-19 11:35:00,57.68,57.71,57.66,57.71,16500.0,32.7759,32.793,32.7646,32.793,16500.0
2012-03-19 11:40:00,57.71,57.84,57.71,57.84,25500.0,32.793,32.8668,32.793,32.8668,25500.0
2012-03-19 11:45:00,57.87,58.04,57.87,58.02,61500.0,32.8839,32.9805,32.8839,32.9691,61500.0
2012-03-19 11:50:00,58.07,58.09,58.0,58.03,23000.0,32.9975,33.0089,32.9578,32.9748,23000.0
2012-03-19 11:55:00,58.03,58.13,58.0,58.11,22500.0,32.9748,33.0316,32.9578,33.0203,22500.0
2012-03-19 12:00:00,58.13,58.18,58.08,58.17,34500.0,33.0316,33.06,33.0032,33.0544,34500.0
2012-03-19 12:05:00,58.16,58.18,58.12,58.18,10000.0,33.0487,33.06,33.0259,33.06,10000.0
2012-03-19 12:10:00,58.14,58.16,58.12,58.15,9500.0,33.0373,33.0487,33.0259,33.043,9500.0
2012-03-19 12:15:00,58.16,58.2,58.08,58.09,82000.0,33.0487,33.0714,33.0032,33.0089,82000.0
2012-03-19 12:20:00,58.06,58.12,58.03,58.12,35500.0,32.9919,33.0259,32.9748,33.0259,35500.0
2012-03-19 12:25:00,58.09,58.27,58.09,58.26,64000.0,33.0089,33.1112,33.0089,33.1055,64000.0
2012-03-19 12:30:00,58.24,58.26,58.13,58.19,68500.0,33.0941,33.1055,33.0316,33.0657,68500.0
2012-03-19 12:35:00,58.21,58.29,58.2,58.28,21000.0,33.0771,33.1225,33.0714,33.1169,21000.0
2012-03-19 12:40:00,58.28,58.39,58.24,58.32,19500.0,33.1169,33.1794,33.0941,33.1396,19500.0
2012-03-19 12:45:00,58.32,58.34,58.23,58.23,14500.0,33.1396,33.151,33.0885,33.0885,14500.0
2012-03-19 12:50:00,58.31,58.31,58.18,58.25,13500.0,33.1339,33.1339,33.06,33.0998,13500.0
2012-03-19 12:55:00,58.25,58.26,58.12,58.14,21500.0,33.0998,33.1055,33.0259,33.0373,21500.0
2012-03-19 13:00:00,58.14,58.14,58.04,58.04,15500.0,33.0373,33.0373,32.9805,32.9805,15500.0
2012-03-19 13:05:00,58.04,58.05,57.98,57.98,10000.0,32.9805,32.9862,32.9464,32.9464,10000.0
2012-03-19 13:10:00,57.96,57.98,57.95,57.97,17500.0,32.935,32.9464,32.9293,32.9407,17500.0
2012-03-19 13:15:00,57.97,57.97,57.93,57.95,14000.0,32.9407,32.9407,32.918,32.9293,14000.0
2012-03-19 13:20:00,57.95,58.02,57.93,57.98,18500.0,32.9293,32.9691,32.918,32.9464,18500.0
2012-03-19 13:25:00,57.96,58.0,57.96,58.0,10000.0,32.935,32.9578,32.935,32.9578,10000.0
2012-03-19 13:30:00,58.0,58.07,58.0,58.06,11000.0,32.9578,32.9975,32.9578,32.9919,11000.0
2012-03-19 13:35:00,58.11,58.2,58.11,58.15,17000.0,33.0203,33.0714,33.0203,33.043,17000.0
2012-03-19 13:40:00,58.14,58.14,58.09,58.1,14500.0,33.0373,33.0373,33.0089,33.0146,14500.0
2012-03-19 13:45:00,58.1,58.13,58.09,58.13,16500.0,33.0146,33.0316,33.0089,33.0316,16500.0
2012-03-19 13:50:00,58.13,58.16,58.1,58.12,61000.0,33.0316,33.0487,33.0146,33.0259,61000.0
2012-03-19 13:55:00,58.12,58.12,58.06,58.07,27000.0,33.0259,33.0259,32.9919,32.9975,27000.0
2012-03-19 14:00:00,58.08,58.11,58.05,58.05,59000.0,33.0032,33.0203,32.9862,32.9862,59000.0
2012-03-19 14:05:00,58.05,58.05,58.01,58.03,26500.0,32.9862,32.9862,32.9634,32.9748,26500.0
2012-03-19 14:10:00,58.03,58.04,57.98,58.04,45000.0,32.9748,32.9805,32.9464,32.9805,45000.0
2012-03-19 14:15:00,58.04,58.04,57.99,58.01,33000.0,32.9805,32.9805,32.9521,32.9634,33000.0
2012-03-19 14:20:00,58.01,58.02,57.96,57.98,26000.0,32.9634,32.9691,32.935,32.9464,26000.0
2012-03-19 14:25:00,57.99,58.16,57.95,58.01,75500.0,32.9521,33.0487,32.9293,32.9634,75500.0
2012-03-19 14:30:00,58.01,58.01,57.95,57.97,24500.0,32.9634,32.9634,32.9293,32.9407,24500.0
2012-03-19 14:35:00,57.97,57.99,57.96,57.96,11500.0,32.9407,32.9521,32.935,32.935,11500.0
2012-03-19 14:40:00,57.97,57.97,57.94,57.94,16500.0,32.9407,32.9407,32.9237,32.9237,16500.0
2012-03-19 14:45:00,57.94,57.96,57.92,57.96,7000.0,32.9237,32.935,32.9123,32.935,7000.0
2012-03-19 14:50:00,57.95,57.95,57.82,57.84,32500.0,32.9293,32.9293,32.8555,32.8668,32500.0
2012-03-19 14:55:00,57.81,57.84,57.71,57.71,14500.0,32.8498,32.8668,32.793,32.793,14500.0
2012-03-19 15:00:00,57.74,57.82,57.74,57.79,11000.0,32.81,32.8555,32.81,32.8384,11000.0
2012-03-19 15:05:00,57.79,57.8,57.72,57.8,20500.0,32.8384,32.8441,32.7987,32.8441,20500.0
2012-03-19 15:10:00,57.82,57.85,57.75,57.81,53000.0,32.8555,32.8725,32.8157,32.8498,53000.0
2012-03-19 15:15:00,57.81,57.94,57.81,57.94,49000.0,32.8498,32.9237,32.8498,32.9237,49000.0
2012-03-19 15:20:00,57.93,57.97,57.91,57.95,30500.0,32.918,32.9407,32.9066,32.9293,30500.0
2012-03-19 15:25:00,57.95,57.98,57.9,57.93,28500.0,32.9293,32.9464,32.9009,32.918,28500.0
2012-03-19 15:30:00,57.93,57.96,57.92,57.94,26000.0,32.918,32.935,32.9123,32.9237,26000.0
2012-03-19 15:35:00,57.94,58.0,57.93,57.94,28500.0,32.9237,32.9578,32.918,32.9237,28500.0
2012-03-19 15:40:00,57.95,57.99,57.85,57.92,68000.0,32.9293,32.9521,32.8725,32.9123,68000.0
2012-03-19 15:45:00,57.88,57.95,57.88,57.95,44500.0,32.8896,32.9293,32.8896,32.9293,44500.0
2012-03-19 15:50:00,57.95,58.02,57.92,57.97,104500.0,32.9293,32.9691,32.9123,32.9407,104500.0
2012-03-19 15:55:00,57.98,58.05,57.94,58.01,77500.0,32.9464,32.9862,32.9237,32.9634,77500.0
2012-03-20 09:30:00,57.84,57.84,57.51,57.73,66500.0,32.8668,32.8668,32.6793,32.8043,66500.0
2012-03-20 09:35:00,57.73,57.78,57.68,57.78,16500.0,32.8043,32.8327,32.7759,32.8327,16500.0
2012-03-20 09:40:00,57.82,57.89,57.72,57.79,35500.0,32.8555,32.8953,32.7987,32.8384,35500.0
2012-03-20 09:45:00,57.77,57.83,57.72,57.8,40000.0,32.8271,32.8612,32.7987,32.8441,40000.0
2012-03-20 09:50:00,57.88,57.91,57.76,57.91,9000.0,32.8896,32.9066,32.8214,32.9066,9000.0
2012-03-20 09:55:00,57.89,57.91,57.8,57.85,39500.0,32.8953,32.9066,32.8441,32.8725,39500.0
2012-03-20 10:00:00,57.85,57.88,57.75,57.87,31500.0,32.8725,32.8896,32.8157,32.8839,31500.0
2012-03-20 10:05:00,57.87,58.08,57.8,58.06,75000.0,32.8839,33.0032,32.8441,32.9919,75000.0
2012-03-20 10:10:00,58.07,58.28,58.05,58.21,65500.0,32.9975,33.1169,32.9862,33.0771,65500.0
2012-03-20 10:15:00,58.17,58.18,58.01,58.04,24000.0,33.0544,33.06,32.9634,32.9805,24000.0
2012-03-20 10:20:00,58.07,58.14,58.05,58.09,39000.0,32.9975,33.0373,32.9862,33.0089,39000.0
2012-03-20 10:25:00,58.09,58.16,58.03,58.11,25000.0,33.0089,33.0487,32.9748,33.0203,25000.0
2012-03-20 10:30:00,58.11,58.29,58.08,58.29,17000.0,33.0203,33.1225,33.0032,33.1225,17000.0
2012-03-20 10:35:00,58.31,58.55,58.31,58.38,78500.0,33.1339,33.2703,33.1339,33.1737,78500.0
2012-03-20 10:40:00,58.39,58.56,58.32,58.52,36500.0,33.1794,33.276,33.1396,33.2532,36500.0
2012-03-20 10:45:00,58.53,58.6,58.44,58.6,30500.0,33.2589,33.2987,33.2078,33.2987,30500.0
2012-03-20 10:50:00,58.58,58.9,58.53,58.89,100000.0,33.2873,33.4692,33.2589,33.4635,100000.0
2012-03-20 10:55:00,58.87,58.95,58.84,58.94,73000.0,33.4521,33.4976,33.4351,33.4919,73000.0
2012-03-20 11:00:00,58.95,59.07,58.86,58.98,116000.0,33.4976,33.5658,33.4464,33.5146,116000.0
2012-03-20 11:05:00,59.01,59.2,59.01,59.2,52500.0,33.5317,33.6396,33.5317,33.6396,52500.0
2012-03-20 11:10:00,59.16,59.2,59.02,59.02,86500.0,33.6169,33.6396,33.5374,33.5374,86500.0
2012-03-20 11:15:00,59.01,59.12,58.97,59.0,106000.0,33.5317,33.5942,33.5089,33.526,106000.0
2012-03-20 11:20:00,58.98,59.04,58.92,58.97,67500.0,33.5146,33.5487,33.4805,33.5089,67500.0
2012-03-20 11:25:00,58.97,59.09,58.96,59.0,63000.0,33.5089,33.5771,33.5033,33.526,63000.0
2012-03-20 11:30:00,59.0,59.03,58.91,59.01,63500.0,33.526,33.543,33.4749,33.5317,63500.0
2012-03-20 11:35:00,58.98,59.04,58.92,59.0,73500.0,33.5146,33.5487,33.4805,33.526,73500.0
2012-03-20 11:40:00,58.99,59.0,58.85,58.85,38000.0,33.5203,33.526,33.4408,33.4408,38000.0
2012-03-20 11:45:00,58.82,59.02,58.73,58.91,63000.0,33.4237,33.5374,33.3726,33.4749,63000.0
2012-03-20 11:50:00,58.96,59.01,58.88,58.89,63500.0,33.5033,33.5317,33.4578,33.4635,63500.0
2012-03-20 11:55:00,58.92,58.99,58.89,58.93,27500.0,33.4805,33.5203,33.4635,33.4862,27500.0
2012-03-20 12:00:00,58.91,59.0,58.88,58.94,45000.0,33.4749,33.526,33.4578,33.4919,45000.0
2012-03-20 12:05:00,58.94,59.04,58.91,59.04,62000.0,33.4919,33.5487,33.4749,33.5487,62000.0
2012-03-20 12:10:00,59.07,59.07,58.96,58.96,38500.0,33.5658,33.5658,33.5033,33.5033,38500.0
2012-03-20 12:15:00,59.03,59.06,58.96,59.04,51500.0,33.543,33.5601,33.5033,33.5487,51500.0
2012-03-20 12:20:00,59.03,59.09,59.02,59.07,29000.0,33.543,33.5771,33.5374,33.5658,29000.0
2012-03-20 12:25:00,59.08,59.19,59.07,59.09,66000.0,33.5715,33.634,33.5658,33.5771,66000.0
2012-03-20 12:30:00,59.07,59.12,59.04,59.04,19000.0,33.5658,33.5942,33.5487,33.5487,19000.0
2012-03-20 12:35:00,59.06,59.07,59.01,59.01,14000.0,33.5601,33.5658,33.5317,33.5317,14000.0
2012-03-20 12:40:00,59.02,59.02,58.89,58.89,11000.0,33.5374,33.5374,33.4635,33.4635,11000.0
2012-03-20 12:45:00,58.94,58.94,58.81,58.81,19000.0,33.4919,33.4919,33.418,33.418,19000.0
2012-03-20 12:50:00,58.81,58.84,58.73,58.83,22000.0,33.418,33.4351,33.3726,33.4294,22000.0
2012-03-20 12:55:00,58.82,58.86,58.76,58.78,16500.0,33.4237,33.4464,33.3896,33.401,16500.0
2012-03-20 13:00:00,58.75,58.8,58.73,58.78,13000.0,33.3839,33.4123,33.3726,33.401,13000.0
2012-03-20 13:05:00,58.75,58.84,58.75,58.75,36500.0,33.3839,33.4351,33.3839,33.3839,36500.0
2012-03-20 13:10:00,58.75,58.81,58.67,58.7,38500.0,33.3839,33.418,33.3385,33.3555,38500.0
2012-03-20 13:15:00,58.7,58.77,58.66,58.77,24500.0,33.3555,33.3953,33.3328,33.3953,24500.0
2012-03-20 13:20:00,58.74,58.78,58.7,58.7,49000.0,33.3783,33.401,33.3555,33.3555,49000.0
2012-03-20 13:25:00,58.7,58.72,58.68,58.7,35000.0,33.3555,33.3669,33.3442,33.3555,35000.0
2012-03-20 13:30:00,58.67,58.72,58.66,58.66,10000.0,33.3385,33.3669,33.3328,33.3328,10000.0
2012-03-20 13:35:00,58.68,58.75,58.63,58.69,24000.0,33.3442,33.3839,33.3157,33.3498,24000.0
2012-03-20 13:40:00,58.68,58.7,58.67,58.68,12000.0,33.3442,33.3555,33.3385,33.3442,12000.0
2012-03-20 13:45:00,58.7,58.75,58.68,58.71,39000.0,33.3555,33.3839,33.3442,33.3612,39000.0
2012-03-20 13:50:00,58.71,58.73,58.65,58.7,26000.0,33.3612,33.3726,33.3271,33.3555,26000.0
2012-03-20 13:55:00,58.7,58.74,58.65,58.66,42000.0,33.3555,33.3783,33.3271,33.3328,42000.0
2012-03-20 14:00:00,58.66,58.66,58.56,58.57,39500.0,33.3328,33.3328,33.276,33.2817,39500.0
2012-03-20 14:05:00,58.57,58.62,58.52,58.6,86000.0,33.2817,33.3101,33.2532,33.2987,86000.0
2012-03-20 14:10:00,58.6,58.65,58.6,58.62,30500.0,33.2987,33.3271,33.2987,33.3101,30500.0
2012-03-20 14:15:00,58.63,58.75,58.62,58.74,44500.0,33.3157,33.3839,33.3101,33.3783,44500.0
2012-03-20 14:20:00,58.74,58.84,58.74,58.82,34000.0,33.3783,33.4351,33.3783,33.4237,34000.0
2012-03-20 14:25:00,58.85,59.45,58.8,59.34,347500.0,33.4408,33.7817,33.4123,33.7192,347500.0
2012-03-20 14:30:00,59.31,59.45,59.28,59.33,85500.0,33.7021,33.7817,33.6851,33.7135,85500.0
2012-03-20 14:35:00,59.35,59.35,59.12,59.23,66500.0,33.7249,33.7249,33.5942,33.6567,66500.0
2012-03-20 14:40:00,59.2,59.37,59.16,59.32,50500.0,33.6396,33.7362,33.6169,33.7078,50500.0
2012-03-20 14:45:00,59.38,59.41,59.33,59.33,41000.0,33.7419,33.759,33.7135,33.7135,41000.0
2012-03-20 14:50:00,59.3,59.31,59.19,59.31,23000.0,33.6965,33.7021,33.634,33.7021,23000.0
2012-03-20 14:55:00,59.34,59.34,59.27,59.34,22000.0,33.7192,33.7192,33.6794,33.7192,22000.0
2012-03-20 15:00:00,59.3,59.42,59.29,59.3,65000.0,33.6965,33.7647,33.6908,33.6965,65000.0
2012-03-20 15:05:00,59.3,59.38,59.27,59.36,54000.0,33.6965,33.7419,33.6794,33.7306,54000.0
2012-03-20 15:10:00,59.35,59.46,59.27,59.43,69500.0,33.7249,33.7874,33.6794,33.7703,69500.0
2012-03-20 15:15:00,59.4,59.43,59.39,59.42,51000.0,33.7533,33.7703,33.7476,33.7647,51000.0
2012-03-20 15:20:00,59.42,59.44,59.33,59.41,64500.0,33.7647,33.776,33.7135,33.759,64500.0
2012-03-20 15:25:00,59.4,59.51,59.37,59.51,83500.0,33.7533,33.8158,33.7362,33.8158,83500.0
2012-03-20 15:30:00,59.45,59.5,59.39,59.39,93500.0,33.7817,33.8101,33.7476,33.7476,93500.0
2012-03-20 15:35:00,59.39,59.4,59.13,59.13,108500.0,33.7476,33.7533,33.5999,33.5999,108500.0
2012-03-20 15:40:00,59.09,59.15,58.87,58.98,164500.0,33.5771,33.6112,33.4521,33.5146,164500.0
2012-03-20 15:45:00,59.02,59.02,58.79,58.84,95500.0,33.5374,33.5374,33.4067,33.4351,95500.0
2012-03-20 15:50:00,58.84,58.87,58.72,58.8,153500.0,33.4351,33.4521,33.3669,33.4123,153500.0
2012-03-20 15:55:00,58.78,58.9,58.76,58.9,154500.0,33.401,33.4692,33.3896,33.4692,154500.0
2012-03-21 09:30:00,58.83,59.45,58.21,58.28,64500.0,33.4294,33.7817,33.0771,33.1169,64500.0
2012-03-21 09:35:00,58.29,58.48,58.29,58.45,33500.0,33.1225,33.2305,33.1225,33.2135,33500.0
2012-03-21 09:40:00,58.45,58.46,58.26,58.35,72000.0,33.2135,33.2191,33.1055,33.1566,72000.0
2012-03-21 09:45:00,58.44,58.44,58.25,58.36,42500.0,33.2078,33.2078,33.0998,33.1623,42500.0
2012-03-21 09:50:00,58.32,58.34,58.15,58.27,47500.0,33.1396,33.151,33.043,33.1112,47500.0
2012-03-21 09:55:00,58.17,58.29,58.17,58.27,51000.0,33.0544,33.1225,33.0544,33.1112,51000.0
2012-03-21 10:00:00,58.27,58.27,58.0,58.05,42500.0,33.1112,33.1112,32.9578,32.9862,42500.0
2012-03-21 10:05:00,58.02,58.31,58.02,58.31,54500.0,32.9691,33.1339,32.9691,33.1339,54500.0
2012-03-21 10:10:00,58.26,58.42,58.25,58.33,29500.0,33.1055,33.1964,33.0998,33.1453,29500.0
2012-03-21 10:15:00,58.32,58.38,58.31,58.32,30000.0,33.1396,33.1737,33.1339,33.1396,30000.0
2012-03-21 10:20:00,58.32,58.32,58.26,58.29,19000.0,33.1396,33.1396,33.1055,33.1225,19000.0
2012-03-21 10:25:00,58.32,58.32,58.19,58.23,29500.0,33.1396,33.1396,33.0657,33.0885,29500.0
2012-03-21 10:30:00,58.3,58.33,58.24,58.28,34000.0,33.1282,33.1453,33.0941,33.1169,34000.0
2012-03-21 10:35:00,58.25,58.29,58.2,58.29,30500.0,33.0998,33.1225,33.0714,33.1225,30500.0
2012-03-21 10:40:00,58.29,58.29,58.25,58.26,59000.0,33.1225,33.1225,33.0998,33.1055,59000.0
2012-03-21 10:45:00,58.26,58.32,58.22,58.32,51000.0,33.1055,33.1396,33.0828,33.1396,51000.0
2012-03-21 10:50:00,58.32,58.43,58.28,58.34,28000.0,33.1396,33.2021,33.1169,33.151,28000.0
2012-03-21 10:55:00,58.34,58.34,58.23,58.26,15000.0,33.151,33.151,33.0885,33.1055,15000.0
2012-03-21 11:00:00,58.27,58.34,58.18,58.29,40000.0,33.1112,33.151,33.06,33.1225,40000.0
2012-03-21 11:05:00,58.27,58.27,58.19,58.2,12000.0,33.1112,33.1112,33.0657,33.0714,12000.0
2012-03-21 11:10:00,58.23,58.37,58.21,58.34,15000.0,33.0885,33.168,33.0771,33.151,15000.0
2012-03-21 11:15:00,58.33,58.43,58.31,58.42,19000.0,33.1453,33.2021,33.1339,33.1964,19000.0
2012-03-21 11:20:00,58.41,58.45,58.34,58.34,35000.0,33.1907,33.2135,33.151,33.151,35000.0
2012-03-21 11:25:00,58.38,58.45,58.33,58.33,25500.0,33.1737,33.2135,33.1453,33.1453,25500.0
2012-03-21 11:30:00,58.32,58.48,58.32,58.43,51000.0,33.1396,33.2305,33.1396,33.2021,51000.0
2012-03-21 11:35:00,58.41,58.5,58.4,58.46,66500.0,33.1907,33.2419,33.1851,33.2191,66500.0
2012-03-21 11:40:00,58.45,58.45,58.38,58.42,36500.0,33.2135,33.2135,33.1737,33.1964,36500.0
2012-03-21 11:45:00,58.42,58.45,58.35,58.37,58500.0,33.1964,33.2135,33.1566,33.168,58500.0
2012-03-21 11:50:00,58.36,58.44,58.36,58.44,28500.0,33.1623,33.2078,33.1623,33.2078,28500.0
2012-03-21 11:55:00,58.39,58.43,58.36,58.43,64000.0,33.1794,33.2021,33.1623,33.2021,64000.0
2012-03-21 12:00:00,58.44,58.73,58.41,58.68,66500.0,33.2078,33.3726,33.1907,33.3442,66500.0
2012-03-21 12:05:00,58.68,58.81,58.64,58.8,47500.0,33.3442,33.418,33.3214,33.4123,47500.0
2012-03-21 12:10:00,58.79,59.06,58.79,59.01,80000.0,33.4067,33.5601,33.4067,33.5317,80000.0
2012-03-21 12:15:00,59.01,59.05,58.95,59.02,52500.0,33.5317,33.5544,33.4976,33.5374,52500.0
2012-03-21 12:20:00,59.0,59.06,59.0,59.04,35500.0,33.526,33.5601,33.526,33.5487,35500.0
2012-03-21 12:25:00,59.02,59.02,58.92,59.01,35000.0,33.5374,33.5374,33.4805,33.5317,35000.0
2012-03-21 12:30:00,58.99,59.06,58.95,59.06,16000.0,33.5203,33.5601,33.4976,33.5601,16000.0
2012-03-21 12:35:00,59.01,59.26,59.01,59.21,68500.0,33.5317,33.6737,33.5317,33.6453,68500.0
2012-03-21 12:40:00,59.2,59.38,59.2,59.32,52500.0,33.6396,33.7419,33.6396,33.7078,52500.0
2012-03-21 12:45:00,59.32,59.41,59.27,59.4,52000.0,33.7078,33.759,33.6794,33.7533,52000.0
2012-03-21 12:50:00,59.4,59.53,59.37,59.42,49500.0,33.7533,33.8272,33.7362,33.7647,49500.0
2012-03-21 12:55:00,59.42,59.48,59.39,59.46,26500.0,33.7647,33.7987,33.7476,33.7874,26500.0
2012-03-21 13:00:00,59.45,59.46,59.22,59.23,39000.0,33.7817,33.7874,33.651,33.6567,39000.0
2012-03-21 13:05:00,59.23,59.23,59.2,59.21,18500.0,33.6567,33.6567,33.6396,33.6453,18500.0
2012-03-21 13:10:00,59.17,59.21,59.05,59.05,11000.0,33.6226,33.6453,33.5544,33.5544,11000.0
2012-03-21 13:15:00,59.03,59.06,58.93,59.06,29000.0,33.543,33.5601,33.4862,33.5601,29000.0
2012-03-21 13:20:00,59.07,59.07,58.97,59.02,79500.0,33.5658,33.5658,33.5089,33.5374,79500.0
2012-03-21 13:25:00,58.99,59.13,58.99,59.1,9500.0,33.5203,33.5999,33.5203,33.5828,9500.0
2012-03-21 13:30:00,59.1,59.2,59.07,59.17,30000.0,33.5828,33.6396,33.5658,33.6226,30000.0
2012-03-21 13:35:00,59.15,59.33,59.14,59.33,36500.0,33.6112,33.7135,33.6055,33.7135,36500.0
2012-03-21 13:40:00,59.29,59.36,59.26,59.36,8500.0,33.6908,33.7306,33.6737,33.7306,8500.0
2012-03-21 13:45:00,59.37,59.37,59.28,59.3,32500.0,33.7362,33.7362,33.6851,33.6965,32500.0
2012-03-21 13:50:00,59.29,59.49,59.29,59.49,33000.0,33.6908,33.8044,33.6908,33.8044,33000.0
2012-03-21 13:55:00,59.49,59.5,59.37,59.4,28500.0,33.8044,33.8101,33.7362,33.7533,28500.0
2012-03-21 14:00:00,59.37,59.77,59.37,59.75,248500.0,33.7362,33.9635,33.7362,33.9522,248500.0
2012-03-21 14:05:00,59.77,60.92,59.74,60.53,783000.0,33.9635,34.617,33.9465,34.3954,783000.0
2012-03-21 14:10:00,60.56,60.61,59.93,59.99,334500.0,34.4124,34.4409,34.0545,34.0885,334500.0
2012-03-21 14:15:00,60.04,60.11,59.77,59.99,89500.0,34.117,34.1567,33.9635,34.0885,89500.0
2012-03-21 14:20:00,60.0,60.06,59.76,59.8,85500.0,34.0942,34.1283,33.9579,33.9806,85500.0
2012-03-21 14:25:00,59.76,59.96,59.7,59.96,47000.0,33.9579,34.0715,33.9238,34.0715,47000.0
2012-03-21 14:30:00,59.9,60.44,59.77,60.29,162500.0,34.0374,34.3443,33.9635,34.259,162500.0
2012-03-21 14:35:00,60.29,60.29,59.92,60.1,71500.0,34.259,34.259,34.0488,34.1511,71500.0
2012-03-21 14:40:00,60.09,60.2,59.98,60.17,50000.0,34.1454,34.2079,34.0829,34.1908,50000.0
2012-03-21 14:45:00,60.22,60.28,60.13,60.17,148500.0,34.2192,34.2533,34.1681,34.1908,148500.0
2012-03-21 14:50:00,60.18,60.18,59.92,59.92,96500.0,34.1965,34.1965,34.0488,34.0488,96500.0
2012-03-21 14:55:00,59.91,60.0,59.85,59.94,65000.0,34.0431,34.0942,34.009,34.0601,65000.0
2012-03-21 15:00:00,59.91,60.02,59.89,60.02,55000.0,34.0431,34.1056,34.0317,34.1056,55000.0
2012-03-21 15:05:00,60.05,60.11,59.96,59.99,65500.0,34.1226,34.1567,34.0715,34.0885,65500.0
2012-03-21 15:10:00,59.99,60.34,59.98,60.18,87000.0,34.0885,34.2874,34.0829,34.1965,87000.0
2012-03-21 15:15:00,60.19,60.2,60.05,60.09,33000.0,34.2022,34.2079,34.1226,34.1454,33000.0
2012-03-21 15:20:00,60.06,60.06,59.83,59.86,109000.0,34.1283,34.1283,33.9976,34.0147,109000.0
2012-03-21 15:25:00,59.84,59.93,59.72,59.93,64000.0,34.0033,34.0545,33.9351,34.0545,64000.0
2012-03-21 15:30:00,59.93,60.07,59.85,59.98,135000.0,34.0545,34.134,34.009,34.0829,135000.0
2012-03-21 15:35:00,59.96,59.99,59.8,59.87,97000.0,34.0715,34.0885,33.9806,34.0204,97000.0
2012-03-21 15:40:00,59.87,59.89,59.71,59.77,114500.0,34.0204,34.0317,33.9294,33.9635,114500.0
2012-03-21 15:45:00,59.81,59.81,59.6,59.63,102000.0,33.9863,33.9863,33.8669,33.884,102000.0
2012-03-21 15:50:00,59.63,59.85,59.58,59.76,196500.0,33.884,34.009,33.8556,33.9579,196500.0
2012-03-21 15:55:00,59.77,59.84,59.68,59.81,230500.0,33.9635,34.0033,33.9124,33.9863,230500.0
2012-03-22 09:30:00,59.21,59.59,59.0,59.13,55500.0,33.6453,33.8613,33.526,33.5999,55500.0
2012-03-22 09:35:00,59.11,59.21,58.89,58.89,153500.0,33.5885,33.6453,33.4635,33.4635,153500.0
2012-03-22 09:40:00,58.94,59.0,58.66,58.85,42500.0,33.4919,33.526,33.3328,33.4408,42500.0
2012-03-22 09:45:00,58.85,59.06,58.8,59.06,53500.0,33.4408,33.5601,33.4123,33.5601,53500.0
2012-03-22 09:50:00,59.03,59.18,59.02,59.14,33500.0,33.543,33.6283,33.5374,33.6055,33500.0
2012-03-22 09:55:00,59.1,59.1,58.96,59.04,26500.0,33.5828,33.5828,33.5033,33.5487,26500.0
2012-03-22 10:00:00,59.05,59.27,59.0,59.24,29000.0,33.5544,33.6794,33.526,33.6624,29000.0
2012-03-22 10:05:00,59.23,59.3,59.18,59.24,57500.0,33.6567,33.6965,33.6283,33.6624,57500.0
2012-03-22 10:10:00,59.22,59.26,59.12,59.13,19000.0,33.651,33.6737,33.5942,33.5999,19000.0
2012-03-22 10:15:00,59.11,59.13,58.86,59.02,40500.0,33.5885,33.5999,33.4464,33.5374,40500.0
2012-03-22 10:20:00,59.05,59.19,59.05,59.16,13500.0,33.5544,33.634,33.5544,33.6169,13500.0
2012-03-22 10:25:00,59.17,59.17,58.96,59.1,18000.0,33.6226,33.6226,33.5033,33.5828,18000.0
2012-03-22 10:30:00,59.09,59.28,59.07,59.25,49000.0,33.5771,33.6851,33.5658,33.6681,49000.0
2012-03-22 10:35:00,59.23,59.3,59.1,59.1,35000.0,33.6567,33.6965,33.5828,33.5828,35000.0
2012-03-22 10:40:00,59.1,59.27,59.1,59.22,28500.0,33.5828,33.6794,33.5828,33.651,28500.0
2012-03-22 10:45:00,59.22,59.24,59.11,59.24,38000.0,33.651,33.6624,33.5885,33.6624,38000.0
2012-03-22 10:50:00,59.24,59.24,59.11,59.11,16000.0,33.6624,33.6624,33.5885,33.5885,16000.0
2012-03-22 10:55:00,59.15,59.34,59.15,59.25,27000.0,33.6112,33.7192,33.6112,33.6681,27000.0
2012-03-22 11:00:00,59.25,59.31,59.12,59.23,62000.0,33.6681,33.7021,33.5942,33.6567,62000.0
2012-03-22 11:05:00,59.18,59.18,59.02,59.11,72500.0,33.6283,33.6283,33.5374,33.5885,72500.0
2012-03-22 11:10:00,59.06,59.13,59.06,59.11,27500.0,33.5601,33.5999,33.5601,33.5885,27500.0
2012-03-22 11:15:00,59.16,59.18,59.1,59.16,11000.0,33.6169,33.6283,33.5828,33.6169,11000.0
2012-03-22 11:20:00,59.16,59.18,59.13,59.18,33500.0,33.6169,33.6283,33.5999,33.6283,33500.0
2012-03-22 11:25:00,59.18,59.2,59.17,59.17,10000.0,33.6283,33.6396,33.6226,33.6226,10000.0
2012-03-22 11:30:00,59.17,59.47,59.16,59.37,67500.0,33.6226,33.7931,33.6169,33.7362,67500.0
2012-03-22 11:35:00,59.4,59.4,59.16,59.19,38500.0,33.7533,33.7533,33.6169,33.634,38500.0
2012-03-22 11:40:00,59.17,59.2,59.08,59.1,27500.0,33.6226,33.6396,33.5715,33.5828,27500.0
2012-03-22 11:45:00,59.11,59.2,59.09,59.16,21500.0,33.5885,33.6396,33.5771,33.6169,21500.0
2012-03-22 11:50:00,59.15,59.2,59.13,59.2,10500.0,33.6112,33.6396,33.5999,33.6396,10500.0
2012-03-22 11:55:00,59.2,59.2,59.13,59.15,15500.0,33.6396,33.6396,33.5999,33.6112,15500.0
2012-03-22 12:00:00,59.14,59.19,59.1,59.16,22000.0,33.6055,33.634,33.5828,33.6169,22000.0
2012-03-22 12:05:00,59.14,59.14,59.1,59.13,22000.0,33.6055,33.6055,33.5828,33.5999,22000.0
2012-03-22 12:10:00,59.12,59.18,59.12,59.15,31500.0,33.5942,33.6283,33.5942,33.6112,31500.0
2012-03-22 12:15:00,59.16,59.2,59.15,59.15,20000.0,33.6169,33.6396,33.6112,33.6112,20000.0
2012-03-22 12:20:00,59.16,59.2,59.15,59.17,30000.0,33.6169,33.6396,33.6112,33.6226,30000.0
2012-03-22 12:25:00,59.15,59.17,59.12,59.17,17000.0,33.6112,33.6226,33.5942,33.6226,17000.0
2012-03-22 12:30:00,59.16,59.19,59.13,59.13,13500.0,33.6169,33.634,33.5999,33.5999,13500.0
2012-03-22 12:35:00,59.14,59.18,59.13,59.15,15000.0,33.6055,33.6283,33.5999,33.6112,15000.0
2012-03-22 12:40:00,59.15,59.15,59.1,59.15,13500.0,33.6112,33.6112,33.5828,33.6112,13500.0
2012-03-22 12:45:00,59.15,59.17,59.12,59.15,15000.0,33.6112,33.6226,33.5942,33.6112,15000.0
2012-03-22 12:50:00,59.17,59.2,59.17,59.18,26500.0,33.6226,33.6396,33.6226,33.6283,26500.0
2012-03-22 12:55:00,59.19,59.2,59.15,59.2,23500.0,33.634,33.6396,33.6112,33.6396,23500.0
2012-03-22 13:00:00,59.2,59.44,59.17,59.42,117500.0,33.6396,33.776,33.6226,33.7647,117500.0
2012-03-22 13:05:00,59.43,59.43,59.26,59.35,71000.0,33.7703,33.7703,33.6737,33.7249,71000.0
2012-03-22 13:10:00,59.34,59.37,59.32,59.34,6000.0,33.7192,33.7362,33.7078,33.7192,6000.0
2012-03-22 13:15:00,59.34,59.35,59.3,59.3,11000.0,33.7192,33.7249,33.6965,33.6965,11000.0
2012-03-22 13:20:00,59.29,59.32,59.28,59.28,11000.0,33.6908,33.7078,33.6851,33.6851,11000.0
2012-03-22 13:25:00,59.27,59.27,59.17,59.25,20500.0,33.6794,33.6794,33.6226,33.6681,20500.0
2012-03-22 13:30:00,59.23,59.25,59.17,59.23,23500.0,33.6567,33.6681,33.6226,33.6567,23500.0
2012-03-22 13:35:00,59.2,59.24,59.18,59.24,12000.0,33.6396,33.6624,33.6283,33.6624,12000.0
2012-03-22 13:40:00,59.27,59.27,59.2,59.2,7500.0,33.6794,33.6794,33.6396,33.6396,7500.0
2012-03-22 13:45:00,59.18,59.27,59.18,59.2,10500.0,33.6283,33.6794,33.6283,33.6396,10500.0
2012-03-22 13:50:00,59.2,59.22,59.2,59.22,4500.0,33.6396,33.651,33.6396,33.651,4500.0
2012-03-22 13:55:00,59.22,59.22,59.09,59.17,14500.0,33.651,33.651,33.5771,33.6226,14500.0
2012-03-22 14:00:00,59.19,59.19,59.1,59.14,9000.0,33.634,33.634,33.5828,33.6055,9000.0
2012-03-22 14:05:00,59.17,59.22,59.12,59.21,9000.0,33.6226,33.651,33.5942,33.6453,9000.0
2012-03-22 14:10:00,59.19,59.19,59.15,59.17,3000.0,33.634,33.634,33.6112,33.6226,3000.0
2012-03-22 14:15:00,59.12,59.16,59.09,59.16,14500.0,33.5942,33.6169,33.5771,33.6169,14500.0
2012-03-22 14:20:00,59.13,59.14,59.08,59.1,9500.0,33.5999,33.6055,33.5715,33.5828,9500.0
2012-03-22 14:25:00,59.14,59.15,59.13,59.15,2500.0,33.6055,33.6112,33.5999,33.6112,2500.0
2012-03-22 14:30:00,59.13,59.16,59.1,59.14,14000.0,33.5999,33.6169,33.5828,33.6055,14000.0
2012-03-22 14:35:00,59.11,59.11,59.05,59.08,15000.0,33.5885,33.5885,33.5544,33.5715,15000.0
2012-03-22 14:40:00,59.08,59.08,59.0,59.03,20500.0,33.5715,33.5715,33.526,33.543,20500.0
2012-03-22 14:45:00,59.03,59.04,58.98,59.04,14000.0,33.543,33.5487,33.5146,33.5487,14000.0
2012-03-22 14:50:00,59.01,59.07,58.98,59.05,16000.0,33.5317,33.5658,33.5146,33.5544,16000.0
2012-03-22 14:55:00,59.04,59.11,58.99,58.99,14500.0,33.5487,33.5885,33.5203,33.5203,14500.0
2012-03-22 15:00:00,58.99,59.02,58.95,58.96,25000.0,33.5203,33.5374,33.4976,33.5033,25000.0
2012-03-22 15:05:00,59.0,59.04,58.94,59.0,17500.0,33.526,33.5487,33.4919,33.526,17500.0
2012-03-22 15:10:00,59.02,59.1,59.01,59.1,16000.0,33.5374,33.5828,33.5317,33.5828,16000.0
2012-03-22 15:15:00,59.09,59.09,58.89,58.97,22000.0,33.5771,33.5771,33.4635,33.5089,22000.0
2012-03-22 15:20:00,58.95,59.06,58.92,59.03,24500.0,33.4976,33.5601,33.4805,33.543,24500.0
2012-03-22 15:25:00,59.0,59.05,59.0,59.05,25000.0,33.526,33.5544,33.526,33.5544,25000.0
2012-03-22 15:30:00,59.05,59.09,59.0,59.0,37500.0,33.5544,33.5771,33.526,33.526,37500.0
2012-03-22 15:35:00,59.05,59.26,59.01,59.2,55000.0,33.5544,33.6737,33.5317,33.6396,55000.0
2012-03-22 15:40:00,59.18,59.26,59.16,59.19,55000.0,33.6283,33.6737,33.6169,33.634,55000.0
2012-03-22 15:45:00,59.17,59.22,59.14,59.19,46500.0,33.6226,33.651,33.6055,33.634,46500.0
2012-03-22 15:50:00,59.14,59.23,59.01,59.19,113000.0,33.6055,33.6567,33.5317,33.634,113000.0
2012-03-22 15:55:00,59.18,59.19,59.09,59.15,101000.0,33.6283,33.634,33.5771,33.6112,101000.0
2012-03-23 09:30:00,59.15,59.36,58.6,58.75,82000.0,33.6112,33.7306,33.2987,33.3839,82000.0
2012-03-23 09:35:00,58.67,58.75,58.35,58.37,90500.0,33.3385,33.3839,33.1566,33.168,90500.0
2012-03-23 09:40:00,58.38,58.43,58.26,58.37,76500.0,33.1737,33.2021,33.1055,33.168,76500.0
2012-03-23 09:45:00,58.4,58.56,58.35,58.46,151500.0,33.1851,33.276,33.1566,33.2191,151500.0
2012-03-23 09:50:00,58.53,58.84,58.53,58.81,32500.0,33.2589,33.4351,33.2589,33.418,32500.0
2012-03-23 09:55:00,58.79,59.21,58.69,59.11,151500.0,33.4067,33.6453,33.3498,33.5885,151500.0
2012-03-23 10:00:00,59.05,59.36,58.81,59.29,112500.0,33.5544,33.7306,33.418,33.6908,112500.0
2012-03-23 10:05:00,59.29,59.35,59.13,59.31,76000.0,33.6908,33.7249,33.5999,33.7021,76000.0
2012-03-23 10:10:00,59.35,59.35,59.05,59.07,27500.0,33.7249,33.7249,33.5544,33.5658,27500.0
2012-03-23 10:15:00,59.15,59.15,58.88,59.08,83500.0,33.6112,33.6112,33.4578,33.5715,83500.0
2012-03-23 10:20:00,59.04,59.04,58.85,58.91,8500.0,33.5487,33.5487,33.4408,33.4749,8500.0
2012-03-23 10:25:00,58.92,58.98,58.89,58.95,29500.0,33.4805,33.5146,33.4635,33.4976,29500.0
2012-03-23 10:30:00,58.96,58.97,58.86,58.91,31000.0,33.5033,33.5089,33.4464,33.4749,31000.0
2012-03-23 10:35:00,58.98,59.3,58.98,59.26,46000.0,33.5146,33.6965,33.5146,33.6737,46000.0
2012-03-23 10:40:00,59.27,59.33,59.2,59.2,21500.0,33.6794,33.7135,33.6396,33.6396,21500.0
2012-03-23 10:45:00,59.24,59.24,59.06,59.15,17500.0,33.6624,33.6624,33.5601,33.6112,17500.0
2012-03-23 10:50:00,59.16,59.27,59.16,59.23,15500.0,33.6169,33.6794,33.6169,33.6567,15500.0
2012-03-23 10:55:00,59.13,59.19,59.1,59.12,11000.0,33.5999,33.634,33.5828,33.5942,11000.0
2012-03-23 11:00:00,59.13,59.16,58.87,58.87,20000.0,33.5999,33.6169,33.4521,33.4521,20000.0
2012-03-23 11:05:00,58.86,59.05,58.85,59.02,47500.0,33.4464,33.5544,33.4408,33.5374,47500.0
2012-03-23 11:10:00,59.02,59.1,58.96,59.09,19500.0,33.5374,33.5828,33.5033,33.5771,19500.0
2012-03-23 11:15:00,59.09,59.28,59.06,59.22,41000.0,33.5771,33.6851,33.5601,33.651,41000.0
2012-03-23 11:20:00,59.25,59.26,59.16,59.16,12500.0,33.6681,33.6737,33.6169,33.6169,12500.0
2012-03-23 11:25:00,59.17,59.22,59.13,59.16,21000.0,33.6226,33.651,33.5999,33.6169,21000.0
2012-03-23 11:30:00,59.21,59.4,59.21,59.33,51500.0,33.6453,33.7533,33.6453,33.7135,51500.0
2012-03-23 11:35:00,59.31,59.34,59.25,59.34,30500.0,33.7021,33.7192,33.6681,33.7192,30500.0
2012-03-23 11:40:00,59.31,59.45,59.31,59.4,64000.0,33.7021,33.7817,33.7021,33.7533,64000.0
2012-03-23 11:45:00,59.4,59.42,59.33,59.36,15500.0,33.7533,33.7647,33.7135,33.7306,15500.0
2012-03-23 11:50:00,59.35,59.41,59.35,59.41,8000.0,33.7249,33.759,33.7249,33.759,8000.0
2012-03-23 11:55:00,59.41,59.43,59.31,59.35,20500.0,33.759,33.7703,33.7021,33.7249,20500.0
2012-03-23 12:00:00,59.39,59.44,59.31,59.33,8500.0,33.7476,33.776,33.7021,33.7135,8500.0
2012-03-23 12:05:00,59.31,59.34,59.22,59.27,20000.0,33.7021,33.7192,33.651,33.6794,20000.0
2012-03-23 12:10:00,59.29,59.29,59.17,59.19,11000.0,33.6908,33.6908,33.6226,33.634,11000.0
2012-03-23 12:15:00,59.19,59.19,59.08,59.09,20500.0,33.634,33.634,33.5715,33.5771,20500.0
2012-03-23 12:20:00,59.06,59.08,59.03,59.03,15500.0,33.5601,33.5715,33.543,33.543,15500.0
2012-03-23 12:25:00,59.01,59.11,59.01,59.03,40000.0,33.5317,33.5885,33.5317,33.543,40000.0
2012-03-23 12:30:00,59.07,59.09,59.06,59.06,10000.0,33.5658,33.5771,33.5601,33.5601,10000.0
2012-03-23 12:35:00,59.07,59.16,59.04,59.13,15000.0,33.5658,33.6169,33.5487,33.5999,15000.0
2012-03-23 12:40:00,59.15,59.28,59.12,59.28,20500.0,33.6112,33.6851,33.5942,33.6851,20500.0
2012-03-23 12:45:00,59.27,59.27,59.2,59.26,4500.0,33.6794,33.6794,33.6396,33.6737,4500.0
2012-03-23 12:50:00,59.22,59.35,59.21,59.35,8500.0,33.651,33.7249,33.6453,33.7249,8500.0
2012-03-23 12:55:00,59.38,59.42,59.29,59.41,21000.0,33.7419,33.7647,33.6908,33.759,21000.0
2012-03-23 13:00:00,59.38,59.38,59.25,59.25,20000.0,33.7419,33.7419,33.6681,33.6681,20000.0
2012-03-23 13:05:00,59.24,59.32,59.23,59.28,9000.0,33.6624,33.7078,33.6567,33.6851,9000.0
2012-03-23 13:10:00,59.25,59.25,59.18,59.18,5500.0,33.6681,33.6681,33.6283,33.6283,5500.0
2012-03-23 13:15:00,59.19,59.28,59.16,59.24,19500.0,33.634,33.6851,33.6169,33.6624,19500.0
2012-03-23 13:20:00,59.28,59.37,59.28,59.34,12000.0,33.6851,33.7362,33.6851,33.7192,12000.0
2012-03-23 13:25:00,59.35,59.35,59.28,59.29,6000.0,33.7249,33.7249,33.6851,33.6908,6000.0
2012-03-23 13:30:00,59.35,59.35,59.25,59.25,5000.0,33.7249,33.7249,33.6681,33.6681,5000.0
2012-03-23 13:35:00,59.22,59.25,59.16,59.16,9500.0,33.651,33.6681,33.6169,33.6169,9500.0
2012-03-23 13:40:00,59.15,59.27,59.15,59.17,10000.0,33.6112,33.6794,33.6112,33.6226,10000.0
2012-03-23 13:45:00,59.18,59.19,59.15,59.17,17000.0,33.6283,33.634,33.6112,33.6226,17000.0
2012-03-23 13:50:00,59.16,59.18,59.14,59.14,7000.0,33.6169,33.6283,33.6055,33.6055,7000.0
2012-03-23 13:55:00,59.19,59.19,59.08,59.09,11500.0,33.634,33.634,33.5715,33.5771,11500.0
2012-03-23 14:00:00,59.1,59.17,59.08,59.17,17500.0,33.5828,33.6226,33.5715,33.6226,17500.0
2012-03-23 14:05:00,59.18,59.21,59.15,59.21,22000.0,33.6283,33.6453,33.6112,33.6453,22000.0
2012-03-23 14:10:00,59.17,59.17,59.17,59.17,1000.0,33.6226,33.6226,33.6226,33.6226,1000.0
2012-03-23 14:15:00,59.19,59.32,59.19,59.23,32000.0,33.634,33.7078,33.634,33.6567,32000.0
2012-03-23 14:20:00,59.26,59.26,59.2,59.22,5000.0,33.6737,33.6737,33.6396,33.651,5000.0
2012-03-23 14:25:00,59.24,59.35,59.24,59.34,14500.0,33.6624,33.7249,33.6624,33.7192,14500.0
2012-03-23 14:30:00,59.25,59.29,59.2,59.22,9000.0,33.6681,33.6908,33.6396,33.651,9000.0
2012-03-23 14:35:00,59.19,59.24,59.17,59.24,28000.0,33.634,33.6624,33.6226,33.6624,28000.0
2012-03-23 14:40:00,59.24,59.3,59.21,59.26,16500.0,33.6624,33.6965,33.6453,33.6737,16500.0
2012-03-23 14:45:00,59.29,59.35,59.26,59.33,51000.0,33.6908,33.7249,33.6737,33.7135,51000.0
2012-03-23 14:50:00,59.34,59.34,59.29,59.34,11000.0,33.7192,33.7192,33.6908,33.7192,11000.0
2012-03-23 14:55:00,59.27,59.34,59.26,59.34,21500.0,33.6794,33.7192,33.6737,33.7192,21500.0
2012-03-23 15:00:00,59.34,59.42,59.33,59.39,37500.0,33.7192,33.7647,33.7135,33.7476,37500.0
2012-03-23 15:05:00,59.37,59.41,59.35,59.39,22000.0,33.7362,33.759,33.7249,33.7476,22000.0
2012-03-23 15:10:00,59.36,59.41,59.33,59.35,27000.0,33.7306,33.759,33.7135,33.7249,27000.0
2012-03-23 15:15:00,59.39,59.39,59.34,59.34,23500.0,33.7476,33.7476,33.7192,33.7192,23500.0
2012-03-23 15:20:00,59.34,59.39,59.25,59.29,46500.0,33.7192,33.7476,33.6681,33.6908,46500.0
2012-03-23 15:25:00,59.29,59.31,59.27,59.3,32000.0,33.6908,33.7021,33.6794,33.6965,32000.0
2012-03-23 15:30:00,59.27,59.32,59.25,59.27,36000.0,33.6794,33.7078,33.6681,33.6794,36000.0
2012-03-23 15:35:00,59.26,59.3,59.22,59.3,34500.0,33.6737,33.6965,33.651,33.6965,34500.0
2012-03-23 15:40:00,59.28,59.33,59.24,59.26,57000.0,33.6851,33.7135,33.6624,33.6737,57000.0
2012-03-23 15:45:00,59.23,59.26,59.17,59.22,49500.0,33.6567,33.6737,33.6226,33.651,49500.0
2012-03-23 15:50:00,59.2,59.2,59.09,59.2,101000.0,33.6396,33.6396,33.5771,33.6396,101000.0
2012-03-23 15:55:00,59.18,59.29,59.12,59.2,121000.0,33.6283,33.6908,33.5942,33.6396,121000.0
2012-03-26 09:30:00,59.62,59.63,59.27,59.37,79000.0,33.8783,33.884,33.6794,33.7362,79000.0
2012-03-26 09:35:00,59.42,59.53,59.32,59.36,40000.0,33.7647,33.8272,33.7078,33.7306,40000.0
2012-03-26 09:40:00,59.32,59.32,59.22,59.23,38500.0,33.7078,33.7078,33.651,33.6567,38500.0
2012-03-26 09:45:00,59.23,59.24,58.81,58.92,74500.0,33.6567,33.6624,33.418,33.4805,74500.0
2012-03-26 09:50:00,58.9,58.97,58.64,58.72,114500.0,33.4692,33.5089,33.3214,33.3669,114500.0
2012-03-26 09:55:00,58.81,59.2,58.53,58.63,191500.0,33.418,33.6396,33.2589,33.3157,191500.0
2012-03-26 10:00:00,58.63,59.2,58.57,59.16,72000.0,33.3157,33.6396,33.2817,33.6169,72000.0
2012-03-26 10:05:00,59.18,59.26,59.1,59.19,112000.0,33.6283,33.6737,33.5828,33.634,112000.0
2012-03-26 10:10:00,59.2,59.29,59.17,59.17,39000.0,33.6396,33.6908,33.6226,33.6226,39000.0
2012-03-26 10:15:00,59.18,59.23,59.1,59.23,77500.0,33.6283,33.6567,33.5828,33.6567,77500.0
2012-03-26 10:20:00,59.15,59.17,59.1,59.15,26000.0,33.6112,33.6226,33.5828,33.6112,26000.0
2012-03-26 10:25:00,59.06,59.15,59.0,59.0,45000.0,33.5601,33.6112,33.526,33.526,45000.0
2012-03-26 10:30:00,59.03,59.11,58.99,58.99,31000.0,33.543,33.5885,33.5203,33.5203,31000.0
2012-03-26 10:35:00,58.97,58.98,58.92,58.94,25000.0,33.5089,33.5146,33.4805,33.4919,25000.0
2012-03-26 10:40:00,58.94,58.94,58.88,58.91,55000.0,33.4919,33.4919,33.4578,33.4749,55000.0
2012-03-26 10:45:00,58.94,58.99,58.91,58.99,33500.0,33.4919,33.5203,33.4749,33.5203,33500.0
2012-03-26 10:50:00,59.0,59.26,58.99,59.24,52000.0,33.526,33.6737,33.5203,33.6624,52000.0
2012-03-26 10:55:00,59.24,59.44,59.24,59.44,35000.0,33.6624,33.776,33.6624,33.776,35000.0
2012-03-26 11:00:00,59.44,59.46,59.29,59.41,24500.0,33.776,33.7874,33.6908,33.759,24500.0
2012-03-26 11:05:00,59.4,59.4,59.34,59.35,9500.0,33.7533,33.7533,33.7192,33.7249,9500.0
2012-03-26 11:10:00,59.32,59.39,59.32,59.39,14500.0,33.7078,33.7476,33.7078,33.7476,14500.0
2012-03-26 11:15:00,59.35,59.41,59.32,59.35,25000.0,33.7249,33.759,33.7078,33.7249,25000.0
2012-03-26 11:20:00,59.32,59.42,59.28,59.41,60500.0,33.7078,33.7647,33.6851,33.759,60500.0
2012-03-26 11:25:00,59.41,59.58,59.4,59.55,38000.0,33.759,33.8556,33.7533,33.8385,38000.0
2012-03-26 11:30:00,59.57,59.66,59.57,59.66,41500.0,33.8499,33.901,33.8499,33.901,41500.0
2012-03-26 11:35:00,59.61,59.74,59.61,59.74,23000.0,33.8726,33.9465,33.8726,33.9465,23000.0
2012-03-26 11:40:00,59.7,59.87,59.69,59.82,43500.0,33.9238,34.0204,33.9181,33.9919,43500.0
2012-03-26 11:45:00,59.81,59.81,59.6,59.64,47000.0,33.9863,33.9863,33.8669,33.8897,47000.0
2012-03-26 11:50:00,59.64,59.66,59.51,59.51,15500.0,33.8897,33.901,33.8158,33.8158,15500.0
2012-03-26 11:55:00,59.51,59.58,59.5,59.58,9000.0,33.8158,33.8556,33.8101,33.8556,9000.0
2012-03-26 12:00:00,59.54,59.59,59.54,59.57,15500.0,33.8328,33.8613,33.8328,33.8499,15500.0
2012-03-26 12:05:00,59.55,59.56,59.54,59.54,8500.0,33.8385,33.8442,33.8328,33.8328,8500.0
2012-03-26 12:10:00,59.45,59.49,59.45,59.46,13500.0,33.7817,33.8044,33.7817,33.7874,13500.0
2012-03-26 12:15:00,59.44,59.44,59.38,59.4,14500.0,33.776,33.776,33.7419,33.7533,14500.0
2012-03-26 12:20:00,59.4,59.44,59.33,59.33,33000.0,33.7533,33.776,33.7135,33.7135,33000.0
2012-03-26 12:25:00,59.34,59.36,59.31,59.34,9000.0,33.7192,33.7306,33.7021,33.7192,9000.0
2012-03-26 12:30:00,59.32,59.41,59.32,59.41,14000.0,33.7078,33.759,33.7078,33.759,14000.0
2012-03-26 12:35:00,59.39,59.5,59.39,59.41,44500.0,33.7476,33.8101,33.7476,33.759,44500.0
2012-03-26 12:40:00,59.44,59.5,59.44,59.5,10000.0,33.776,33.8101,33.776,33.8101,10000.0
2012-03-26 12:45:00,59.52,59.54,59.51,59.54,5000.0,33.8215,33.8328,33.8158,33.8328,5000.0
2012-03-26 12:50:00,59.55,59.63,59.54,59.54,14500.0,33.8385,33.884,33.8328,33.8328,14500.0
2012-03-26 12:55:00,59.53,59.53,59.51,59.51,6000.0,33.8272,33.8272,33.8158,33.8158,6000.0
2012-03-26 13:00:00,59.54,59.54,59.5,59.51,2000.0,33.8328,33.8328,33.8101,33.8158,2000.0
2012-03-26 13:05:00,59.5,59.57,59.5,59.55,11500.0,33.8101,33.8499,33.8101,33.8385,11500.0
2012-03-26 13:10:00,59.57,59.57,59.52,59.52,4000.0,33.8499,33.8499,33.8215,33.8215,4000.0
2012-03-26 13:15:00,59.48,59.48,59.46,59.46,5000.0,33.7987,33.7987,33.7874,33.7874,5000.0
2012-03-26 13:20:00,59.4,59.52,59.4,59.51,8000.0,33.7533,33.8215,33.7533,33.8158,8000.0
2012-03-26 13:25:00,59.49,59.5,59.48,59.48,9500.0,33.8044,33.8101,33.7987,33.7987,9500.0
2012-03-26 13:30:00,59.46,59.46,59.39,59.46,28500.0,33.7874,33.7874,33.7476,33.7874,28500.0
2012-03-26 13:35:00,59.45,59.49,59.42,59.44,14000.0,33.7817,33.8044,33.7647,33.776,14000.0
2012-03-26 13:40:00,59.44,59.47,59.42,59.42,14500.0,33.776,33.7931,33.7647,33.7647,14500.0
2012-03-26 13:45:00,59.43,59.45,59.42,59.44,13500.0,33.7703,33.7817,33.7647,33.776,13500.0
2012-03-26 13:50:00,59.45,59.45,59.38,59.4,16500.0,33.7817,33.7817,33.7419,33.7533,16500.0
2012-03-26 13:55:00,59.43,59.43,59.38,59.38,9000.0,33.7703,33.7703,33.7419,33.7419,9000.0
2012-03-26 14:00:00,59.38,59.42,59.33,59.4,25000.0,33.7419,33.7647,33.7135,33.7533,25000.0
2012-03-26 14:05:00,59.4,59.41,59.39,59.4,4500.0,33.7533,33.759,33.7476,33.7533,4500.0
2012-03-26 14:10:00,59.41,59.48,59.41,59.48,7500.0,33.759,33.7987,33.759,33.7987,7500.0
2012-03-26 14:15:00,59.48,59.56,59.45,59.52,34000.0,33.7987,33.8442,33.7817,33.8215,34000.0
2012-03-26 14:20:00,59.51,59.54,59.51,59.52,15500.0,33.8158,33.8328,33.8158,33.8215,15500.0
2012-03-26 14:25:00,59.52,59.55,59.49,59.55,18500.0,33.8215,33.8385,33.8044,33.8385,18500.0
2012-03-26 14:30:00,59.55,59.55,59.49,59.52,22500.0,33.8385,33.8385,33.8044,33.8215,22500.0
2012-03-26 14:35:00,59.48,59.55,59.47,59.55,15000.0,33.7987,33.8385,33.7931,33.8385,15000.0
2012-03-26 14:40:00,59.54,59.66,59.52,59.6,55000.0,33.8328,33.901,33.8215,33.8669,55000.0
2012-03-26 14:45:00,59.62,59.62,59.49,59.49,14000.0,33.8783,33.8783,33.8044,33.8044,14000.0
2012-03-26 14:50:00,59.49,59.53,59.48,59.48,19000.0,33.8044,33.8272,33.7987,33.7987,19000.0
2012-03-26 14:55:00,59.5,59.6,59.5,59.54,24500.0,33.8101,33.8669,33.8101,33.8328,24500.0
2012-03-26 15:00:00,59.54,59.6,59.51,59.54,26000.0,33.8328,33.8669,33.8158,33.8328,26000.0
2012-03-26 15:05:00,59.6,59.6,59.55,59.6,15000.0,33.8669,33.8669,33.8385,33.8669,15000.0
2012-03-26 15:10:00,59.6,59.69,59.59,59.68,25500.0,33.8669,33.9181,33.8613,33.9124,25500.0
2012-03-26 15:15:00,59.68,59.73,59.63,59.67,25500.0,33.9124,33.9408,33.884,33.9067,25500.0
2012-03-26 15:20:00,59.7,59.7,59.59,59.66,28500.0,33.9238,33.9238,33.8613,33.901,28500.0
2012-03-26 15:25:00,59.69,59.69,59.6,59.62,25000.0,33.9181,33.9181,33.8669,33.8783,25000.0
2012-03-26 15:30:00,59.6,59.65,59.54,59.55,35500.0,33.8669,33.8953,33.8328,33.8385,35500.0
2012-03-26 15:35:00,59.57,59.61,59.5,59.53,59500.0,33.8499,33.8726,33.8101,33.8272,59500.0
2012-03-26 15:40:00,59.51,59.6,59.49,59.55,48000.0,33.8158,33.8669,33.8044,33.8385,48000.0
2012-03-26 15:45:00,59.54,59.57,59.51,59.55,60500.0,33.8328,33.8499,33.8158,33.8385,60500.0
2012-03-26 15:50:00,59.59,59.62,59.52,59.52,81000.0,33.8613,33.8783,33.8215,33.8215,81000.0
2012-03-26 15:55:00,59.52,59.56,59.51,59.53,133500.0,33.8215,33.8442,33.8158,33.8272,133500.0
2012-03-27 09:30:00,59.49,59.49,59.1,59.2,79500.0,33.8044,33.8044,33.5828,33.6396,79500.0
2012-03-27 09:35:00,59.2,59.38,59.03,59.34,51000.0,33.6396,33.7419,33.543,33.7192,51000.0
2012-03-27 09:40:00,59.35,59.6,59.35,59.52,34500.0,33.7249,33.8669,33.7249,33.8215,34500.0
2012-03-27 09:45:00,59.53,59.66,59.38,59.38,26500.0,33.8272,33.901,33.7419,33.7419,26500.0
2012-03-27 09:50:00,59.38,59.49,59.34,59.46,41500.0,33.7419,33.8044,33.7192,33.7874,41500.0
2012-03-27 09:55:00,59.43,59.43,59.31,59.37,8500.0,33.7703,33.7703,33.7021,33.7362,8500.0
2012-03-27 10:00:00,59.31,59.31,59.06,59.15,63500.0,33.7021,33.7021,33.5601,33.6112,63500.0
2012-03-27 10:05:00,59.16,59.17,59.11,59.13,17500.0,33.6169,33.6226,33.5885,33.5999,17500.0
2012-03-27 10:10:00,59.11,59.26,59.09,59.21,69000.0,33.5885,33.6737,33.5771,33.6453,69000.0
2012-03-27 10:15:00,59.21,59.21,59.12,59.14,29000.0,33.6453,33.6453,33.5942,33.6055,29000.0
2012-03-27 10:20:00,59.19,59.19,59.08,59.12,38000.0,33.634,33.634,33.5715,33.5942,38000.0
2012-03-27 10:25:00,59.12,59.17,59.08,59.16,60500.0,33.5942,33.6226,33.5715,33.6169,60500.0
2012-03-27 10:30:00,59.15,59.3,59.1,59.15,43000.0,33.6112,33.6965,33.5828,33.6112,43000.0
2012-03-27 10:35:00,59.16,59.24,59.15,59.18,38500.0,33.6169,33.6624,33.6112,33.6283,38500.0
2012-03-27 10:40:00,59.18,59.18,59.11,59.15,34000.0,33.6283,33.6283,33.5885,33.6112,34000.0
2012-03-27 10:45:00,59.15,59.21,59.13,59.16,88500.0,33.6112,33.6453,33.5999,33.6169,88500.0
2012-03-27 10:50:00,59.14,59.16,59.08,59.11,46000.0,33.6055,33.6169,33.5715,33.5885,46000.0
2012-03-27 10:55:00,59.11,59.14,59.1,59.1,5000.0,33.5885,33.6055,33.5828,33.5828,5000.0
2012-03-27 11:00:00,59.1,59.11,59.1,59.11,2000.0,33.5828,33.5885,33.5828,33.5885,2000.0
2012-03-27 11:05:00,59.11,59.2,59.07,59.17,29000.0,33.5885,33.6396,33.5658,33.6226,29000.0
2012-03-27 11:10:00,59.17,59.17,59.11,59.16,6500.0,33.6226,33.6226,33.5885,33.6169,6500.0
2012-03-27 11:15:00,59.14,59.16,59.11,59.12,3500.0,33.6055,33.6169,33.5885,33.5942,3500.0
2012-03-27 11:20:00,59.18,59.18,59.08,59.1,23000.0,33.6283,33.6283,33.5715,33.5828,23000.0
2012-03-27 11:25:00,59.1,59.14,59.1,59.11,36000.0,33.5828,33.6055,33.5828,33.5885,36000.0
2012-03-27 11:30:00,59.1,59.13,59.1,59.11,22000.0,33.5828,33.5999,33.5828,33.5885,22000.0
2012-03-27 11:35:00,59.1,59.11,59.07,59.11,35500.0,33.5828,33.5885,33.5658,33.5885,35500.0
2012-03-27 11:40:00,59.11,59.12,59.04,59.04,10500.0,33.5885,33.5942,33.5487,33.5487,10500.0
2012-03-27 11:45:00,59.03,59.04,59.0,59.02,4000.0,33.543,33.5487,33.526,33.5374,4000.0
2012-03-27 11:50:00,59.03,59.09,59.01,59.07,12500.0,33.543,33.5771,33.5317,33.5658,12500.0
2012-03-27 11:55:00,59.06,59.06,59.03,59.03,2000.0,33.5601,33.5601,33.543,33.543,2000.0
2012-03-27 12:00:00,59.08,59.11,59.07,59.1,10000.0,33.5715,33.5885,33.5658,33.5828,10000.0
2012-03-27 12:05:00,59.1,59.1,59.07,59.07,8000.0,33.5828,33.5828,33.5658,33.5658,8000.0
2012-03-27 12:10:00,59.05,59.07,58.99,58.99,8000.0,33.5544,33.5658,33.5203,33.5203,8000.0
2012-03-27 12:15:00,58.98,58.99,58.9,58.9,12500.0,33.5146,33.5203,33.4692,33.4692,12500.0
2012-03-27 12:20:00,58.91,58.92,58.89,58.92,11000.0,33.4749,33.4805,33.4635,33.4805,11000.0
2012-03-27 12:25:00,58.89,58.9,58.83,58.83,2500.0,33.4635,33.4692,33.4294,33.4294,2500.0
2012-03-27 12:30:00,58.82,58.82,58.77,58.78,6000.0,33.4237,33.4237,33.3953,33.401,6000.0
2012-03-27 12:35:00,58.75,58.81,58.74,58.81,12500.0,33.3839,33.418,33.3783,33.418,12500.0
2012-03-27 12:40:00,58.81,58.9,58.78,58.78,21500.0,33.418,33.4692,33.401,33.401,21500.0
2012-03-27 12:45:00,58.8,58.82,58.75,58.75,12500.0,33.4123,33.4237,33.3839,33.3839,12500.0
2012-03-27 12:50:00,58.75,58.81,58.75,58.8,12000.0,33.3839,33.418,33.3839,33.4123,12000.0
2012-03-27 12:55:00,58.76,58.83,58.76,58.83,13500.0,33.3896,33.4294,33.3896,33.4294,13500.0
2012-03-27 13:00:00,58.79,58.83,58.77,58.79,18000.0,33.4067,33.4294,33.3953,33.4067,18000.0
2012-03-27 13:05:00,58.8,58.8,58.78,58.78,7500.0,33.4123,33.4123,33.401,33.401,7500.0
2012-03-27 13:10:00,58.8,58.84,58.78,58.8,10000.0,33.4123,33.4351,33.401,33.4123,10000.0
2012-03-27 13:15:00,58.8,58.84,58.77,58.8,21000.0,33.4123,33.4351,33.3953,33.4123,21000.0
2012-03-27 13:20:00,58.8,58.8,58.69,58.72,17000.0,33.4123,33.4123,33.3498,33.3669,17000.0
2012-03-27 13:25:00,58.73,58.78,58.72,58.73,14000.0,33.3726,33.401,33.3669,33.3726,14000.0
2012-03-27 13:30:00,58.71,58.71,58.66,58.69,31500.0,33.3612,33.3612,33.3328,33.3498,31500.0
2012-03-27 13:35:00,58.7,58.73,58.67,58.69,10000.0,33.3555,33.3726,33.3385,33.3498,10000.0
2012-03-27 13:40:00,58.69,58.74,58.69,58.72,12500.0,33.3498,33.3783,33.3498,33.3669,12500.0
2012-03-27 13:45:00,58.74,58.84,58.74,58.84,53000.0,33.3783,33.4351,33.3783,33.4351,53000.0
2012-03-27 13:50:00,58.84,58.87,58.82,58.82,16500.0,33.4351,33.4521,33.4237,33.4237,16500.0
2012-03-27 13:55:00,58.83,58.92,58.81,58.92,18000.0,33.4294,33.4805,33.418,33.4805,18000.0
2012-03-27 14:00:00,58.91,58.92,58.86,58.92,21500.0,33.4749,33.4805,33.4464,33.4805,21500.0
2012-03-27 14:05:00,58.89,58.94,58.85,58.93,14500.0,33.4635,33.4919,33.4408,33.4862,14500.0
2012-03-27 14:10:00,58.97,59.02,58.93,58.94,14500.0,33.5089,33.5374,33.4862,33.4919,14500.0
2012-03-27 14:15:00,58.9,58.97,58.9,58.97,8500.0,33.4692,33.5089,33.4692,33.5089,8500.0
2012-03-27 14:20:00,58.93,58.93,58.86,58.88,6000.0,33.4862,33.4862,33.4464,33.4578,6000.0
2012-03-27 14:25:00,58.87,58.87,58.81,58.81,19500.0,33.4521,33.4521,33.418,33.418,19500.0
2012-03-27 14:30:00,58.81,58.93,58.81,58.93,39500.0,33.418,33.4862,33.418,33.4862,39500.0
2012-03-27 14:35:00,58.93,58.95,58.85,58.88,18000.0,33.4862,33.4976,33.4408,33.4578,18000.0
2012-03-27 14:40:00,58.86,58.91,58.85,58.86,15000.0,33.4464,33.4749,33.4408,33.4464,15000.0
2012-03-27 14:45:00,58.89,58.89,58.85,58.88,13000.0,33.4635,33.4635,33.4408,33.4578,13000.0
2012-03-27 14:50:00,58.89,58.89,58.85,58.85,11000.0,33.4635,33.4635,33.4408,33.4408,11000.0
2012-03-27 14:55:00,58.86,58.94,58.81,58.91,27500.0,33.4464,33.4919,33.418,33.4749,27500.0
2012-03-27 15:00:00,58.89,58.99,58.86,58.99,21000.0,33.4635,33.5203,33.4464,33.5203,21000.0
2012-03-27 15:05:00,58.98,59.07,58.96,59.04,31000.0,33.5146,33.5658,33.5033,33.5487,31000.0
2012-03-27 15:10:00,59.05,59.08,59.0,59.04,21000.0,33.5544,33.5715,33.526,33.5487,21000.0
2012-03-27 15:15:00,59.0,59.03,58.94,59.0,26500.0,33.526,33.543,33.4919,33.526,26500.0
2012-03-27 15:20:00,58.99,59.04,58.96,58.98,28000.0,33.5203,33.5487,33.5033,33.5146,28000.0
2012-03-27 15:25:00,59.0,59.04,58.95,58.98,45500.0,33.526,33.5487,33.4976,33.5146,45500.0
2012-03-27 15:30:00,58.96,59.09,58.94,59.02,39500.0,33.5033,33.5771,33.4919,33.5374,39500.0
2012-03-27 15:35:00,59.01,59.04,58.92,59.0,33500.0,33.5317,33.5487,33.4805,33.526,33500.0
2012-03-27 15:40:00,59.0,59.08,58.97,59.01,44000.0,33.526,33.5715,33.5089,33.5317,44000.0
2012-03-27 15:45:00,58.99,59.01,58.84,58.89,69000.0,33.5203,33.5317,33.4351,33.4635,69000.0
2012-03-27 15:50:00,58.84,58.85,58.74,58.83,94500.0,33.4351,33.4408,33.3783,33.4294,94500.0
2012-03-27 15:55:00,58.8,58.88,58.72,58.84,120500.0,33.4123,33.4578,33.3669,33.4351,120500.0
2012-03-28 09:30:00,58.79,58.87,58.7,58.8,20500.0,33.4067,33.4521,33.3555,33.4123,20500.0
2012-03-28 09:35:00,58.75,58.8,58.71,58.75,76000.0,33.3839,33.4123,33.3612,33.3839,76000.0
2012-03-28 09:40:00,58.75,58.79,58.4,58.4,52000.0,33.3839,33.4067,33.1851,33.1851,52000.0
2012-03-28 09:45:00,58.4,58.43,58.23,58.28,63500.0,33.1851,33.2021,33.0885,33.1169,63500.0
2012-03-28 09:50:00,58.26,58.32,58.11,58.25,29500.0,33.1055,33.1396,33.0203,33.0998,29500.0
2012-03-28 09:55:00,58.36,58.4,58.27,58.27,27000.0,33.1623,33.1851,33.1112,33.1112,27000.0
2012-03-28 10:00:00,58.21,58.47,58.21,58.36,18000.0,33.0771,33.2248,33.0771,33.1623,18000.0
2012-03-28 10:05:00,58.34,58.37,58.31,58.32,12500.0,33.151,33.168,33.1339,33.1396,12500.0
2012-03-28 10:10:00,58.33,58.37,58.24,58.35,35500.0,33.1453,33.168,33.0941,33.1566,35500.0
2012-03-28 10:15:00,58.39,58.39,58.32,58.36,9500.0,33.1794,33.1794,33.1396,33.1623,9500.0
2012-03-28 10:20:00,58.34,58.43,58.34,58.35,69500.0,33.151,33.2021,33.151,33.1566,69500.0
2012-03-28 10:25:00,58.37,58.43,58.32,58.34,38500.0,33.168,33.2021,33.1396,33.151,38500.0
2012-03-28 10:30:00,58.36,58.37,58.12,58.16,112000.0,33.1623,33.168,33.0259,33.0487,112000.0
2012-03-28 10:35:00,58.15,58.16,58.03,58.1,40500.0,33.043,33.0487,32.9748,33.0146,40500.0
2012-03-28 10:40:00,58.14,58.15,57.95,57.98,57500.0,33.0373,33.043,32.9293,32.9464,57500.0
2012-03-28 10:45:00,57.98,57.98,57.83,57.87,49500.0,32.9464,32.9464,32.8612,32.8839,49500.0
2012-03-28 10:50:00,57.83,57.92,57.8,57.91,24500.0,32.8612,32.9123,32.8441,32.9066,24500.0
2012-03-28 10:55:00,57.88,57.91,57.84,57.9,19500.0,32.8896,32.9066,32.8668,32.9009,19500.0
2012-03-28 11:00:00,57.9,57.99,57.88,57.96,123500.0,32.9009,32.9521,32.8896,32.935,123500.0
2012-03-28 11:05:00,57.96,57.98,57.91,57.94,147500.0,32.935,32.9464,32.9066,32.9237,147500.0
2012-03-28 11:10:00,57.94,58.0,57.94,57.96,16500.0,32.9237,32.9578,32.9237,32.935,16500.0
2012-03-28 11:15:00,57.98,58.03,57.94,57.95,17000.0,32.9464,32.9748,32.9237,32.9293,17000.0
2012-03-28 11:20:00,57.93,58.01,57.82,57.87,108000.0,32.918,32.9634,32.8555,32.8839,108000.0
2012-03-28 11:25:00,57.86,57.96,57.83,57.91,26000.0,32.8782,32.935,32.8612,32.9066,26000.0
2012-03-28 11:30:00,57.86,57.86,57.78,57.8,123500.0,32.8782,32.8782,32.8327,32.8441,123500.0
2012-03-28 11:35:00,57.8,57.98,57.69,57.93,39500.0,32.8441,32.9464,32.7816,32.918,39500.0
2012-03-28 11:40:00,57.94,57.95,57.87,57.87,13000.0,32.9237,32.9293,32.8839,32.8839,13000.0
2012-03-28 11:45:00,57.89,58.0,57.87,57.99,28000.0,32.8953,32.9578,32.8839,32.9521,28000.0
2012-03-28 11:50:00,57.96,58.03,57.91,58.01,43000.0,32.935,32.9748,32.9066,32.9634,43000.0
2012-03-28 11:55:00,58.01,58.04,57.83,57.92,17500.0,32.9634,32.9805,32.8612,32.9123,17500.0
2012-03-28 12:00:00,57.91,57.91,57.87,57.89,13500.0,32.9066,32.9066,32.8839,32.8953,13500.0
2012-03-28 12:05:00,57.91,58.05,57.91,57.99,6000.0,32.9066,32.9862,32.9066,32.9521,6000.0
2012-03-28 12:10:00,57.99,58.0,57.95,57.96,24000.0,32.9521,32.9578,32.9293,32.935,24000.0
2012-03-28 12:15:00,57.97,58.13,57.97,57.99,20000.0,32.9407,33.0316,32.9407,32.9521,20000.0
2012-03-28 12:20:00,57.91,57.91,57.82,57.85,24000.0,32.9066,32.9066,32.8555,32.8725,24000.0
2012-03-28 12:25:00,57.83,57.89,57.81,57.84,25500.0,32.8612,32.8953,32.8498,32.8668,25500.0
2012-03-28 12:30:00,57.82,57.88,57.82,57.84,24500.0,32.8555,32.8896,32.8555,32.8668,24500.0
2012-03-28 12:35:00,57.86,57.89,57.82,57.84,12000.0,32.8782,32.8953,32.8555,32.8668,12000.0
2012-03-28 12:40:00,57.87,57.94,57.85,57.94,25500.0,32.8839,32.9237,32.8725,32.9237,25500.0
2012-03-28 12:45:00,57.95,58.04,57.95,58.01,11000.0,32.9293,32.9805,32.9293,32.9634,11000.0
2012-03-28 12:50:00,58.0,58.04,58.0,58.0,20000.0,32.9578,32.9805,32.9578,32.9578,20000.0
2012-03-28 12:55:00,57.99,58.01,57.98,58.01,13000.0,32.9521,32.9634,32.9464,32.9634,13000.0
2012-03-28 13:00:00,58.0,58.07,58.0,58.07,9000.0,32.9578,32.9975,32.9578,32.9975,9000.0
2012-03-28 13:05:00,58.05,58.05,57.91,57.91,10500.0,32.9862,32.9862,32.9066,32.9066,10500.0
2012-03-28 13:10:00,57.9,57.99,57.9,57.99,30000.0,32.9009,32.9521,32.9009,32.9521,30000.0
2012-03-28 13:15:00,58.0,58.12,58.0,58.12,11500.0,32.9578,33.0259,32.9578,33.0259,11500.0
2012-03-28 13:20:00,58.12,58.14,58.06,58.09,24000.0,33.0259,33.0373,32.9919,33.0089,24000.0
2012-03-28 13:25:00,58.09,58.13,58.03,58.13,15000.0,33.0089,33.0316,32.9748,33.0316,15000.0
2012-03-28 13:30:00,58.11,58.11,58.04,58.06,8500.0,33.0203,33.0203,32.9805,32.9919,8500.0
2012-03-28 13:35:00,58.0,58.14,57.99,58.14,13500.0,32.9578,33.0373,32.9521,33.0373,13500.0
2012-03-28 13:40:00,58.11,58.22,58.11,58.11,14500.0,33.0203,33.0828,33.0203,33.0203,14500.0
2012-03-28 13:45:00,58.11,58.17,58.07,58.1,19000.0,33.0203,33.0544,32.9975,33.0146,19000.0
2012-03-28 13:50:00,58.06,58.11,58.03,58.09,23500.0,32.9919,33.0203,32.9748,33.0089,23500.0
2012-03-28 13:55:00,58.07,58.1,58.01,58.06,15000.0,32.9975,33.0146,32.9634,32.9919,15000.0
2012-03-28 14:00:00,58.03,58.07,58.0,58.0,6000.0,32.9748,32.9975,32.9578,32.9578,6000.0
2012-03-28 14:05:00,57.96,58.01,57.93,58.0,17500.0,32.935,32.9634,32.918,32.9578,17500.0
2012-03-28 14:10:00,58.01,58.01,57.9,57.98,16000.0,32.9634,32.9634,32.9009,32.9464,16000.0
2012-03-28 14:15:00,57.99,58.01,57.89,57.89,28500.0,32.9521,32.9634,32.8953,32.8953,28500.0
2012-03-28 14:20:00,57.9,58.0,57.88,58.0,33000.0,32.9009,32.9578,32.8896,32.9578,33000.0
2012-03-28 14:25:00,58.0,58.03,57.97,58.02,15500.0,32.9578,32.9748,32.9407,32.9691,15500.0
2012-03-28 14:30:00,58.01,58.1,58.01,58.1,13500.0,32.9634,33.0146,32.9634,33.0146,13500.0
2012-03-28 14:35:00,58.11,58.24,58.11,58.24,24000.0,33.0203,33.0941,33.0203,33.0941,24000.0
2012-03-28 14:40:00,58.24,58.32,58.19,58.29,18500.0,33.0941,33.1396,33.0657,33.1225,18500.0
2012-03-28 14:45:00,58.32,58.46,58.32,58.45,28000.0,33.1396,33.2191,33.1396,33.2135,28000.0
2012-03-28 14:50:00,58.45,58.53,58.36,58.36,25000.0,33.2135,33.2589,33.1623,33.1623,25000.0
2012-03-28 14:55:00,58.3,58.46,58.3,58.45,38500.0,33.1282,33.2191,33.1282,33.2135,38500.0
2012-03-28 15:00:00,58.43,58.5,58.35,58.35,13500.0,33.2021,33.2419,33.1566,33.1566,13500.0
2012-03-28 15:05:00,58.32,58.37,58.31,58.34,11000.0,33.1396,33.168,33.1339,33.151,11000.0
2012-03-28 15:10:00,58.35,58.36,58.2,58.24,10500.0,33.1566,33.1623,33.0714,33.0941,10500.0
2012-03-28 15:15:00,58.24,58.24,58.11,58.13,20500.0,33.0941,33.0941,33.0203,33.0316,20500.0
2012-03-28 15:20:00,58.1,58.2,58.07,58.18,28000.0,33.0146,33.0714,32.9975,33.06,28000.0
2012-03-28 15:25:00,58.19,58.21,58.12,58.16,26000.0,33.0657,33.0771,33.0259,33.0487,26000.0
2012-03-28 15:30:00,58.16,58.2,58.13,58.16,43500.0,33.0487,33.0714,33.0316,33.0487,43500.0
2012-03-28 15:35:00,58.15,58.19,57.98,58.0,98000.0,33.043,33.0657,32.9464,32.9578,98000.0
2012-03-28 15:40:00,58.0,58.16,58.0,58.16,79500.0,32.9578,33.0487,32.9578,33.0487,79500.0
2012-03-28 15:45:00,58.16,58.25,58.12,58.16,46000.0,33.0487,33.0998,33.0259,33.0487,46000.0
2012-03-28 15:50:00,58.16,58.21,58.11,58.21,76500.0,33.0487,33.0771,33.0203,33.0771,76500.0
2012-03-28 15:55:00,58.22,58.24,58.11,58.13,146500.0,33.0828,33.0941,33.0203,33.0316,146500.0
2012-03-29 09:30:00,58.09,58.48,57.95,58.22,86000.0,33.0089,33.2305,32.9293,33.0828,86000.0
2012-03-29 09:35:00,58.15,58.22,57.99,58.13,18500.0,33.043,33.0828,32.9521,33.0316,18500.0
2012-03-29 09:40:00,58.1,58.1,57.8,57.9,22000.0,33.0146,33.0146,32.8441,32.9009,22000.0
2012-03-29 09:45:00,57.96,57.96,57.88,57.88,21500.0,32.935,32.935,32.8896,32.8896,21500.0
2012-03-29 09:50:00,57.87,57.87,57.5,57.55,47500.0,32.8839,32.8839,32.6736,32.702,47500.0
2012-03-29 09:55:00,57.61,57.82,57.54,57.81,52000.0,32.7361,32.8555,32.6964,32.8498,52000.0
2012-03-29 10:00:00,57.77,57.97,57.77,57.93,12000.0,32.8271,32.9407,32.8271,32.918,12000.0
2012-03-29 10:05:00,57.97,58.03,57.96,57.96,42000.0,32.9407,32.9748,32.935,32.935,42000.0
2012-03-29 10:10:00,57.96,58.02,57.95,57.95,11500.0,32.935,32.9691,32.9293,32.9293,11500.0
2012-03-29 10:15:00,57.95,57.98,57.86,57.9,17500.0,32.9293,32.9464,32.8782,32.9009,17500.0
2012-03-29 10:20:00,57.95,58.02,57.9,58.0,69000.0,32.9293,32.9691,32.9009,32.9578,69000.0
2012-03-29 10:25:00,57.98,58.0,57.9,57.91,32500.0,32.9464,32.9578,32.9009,32.9066,32500.0
2012-03-29 10:30:00,57.9,57.98,57.85,57.85,34500.0,32.9009,32.9464,32.8725,32.8725,34500.0
2012-03-29 10:35:00,57.85,57.85,57.72,57.74,46500.0,32.8725,32.8725,32.7987,32.81,46500.0
2012-03-29 10:40:00,57.75,57.94,57.75,57.94,43500.0,32.8157,32.9237,32.8157,32.9237,43500.0
2012-03-29 10:45:00,57.94,57.94,57.85,57.87,9000.0,32.9237,32.9237,32.8725,32.8839,9000.0
2012-03-29 10:50:00,57.87,57.92,57.83,57.91,47000.0,32.8839,32.9123,32.8612,32.9066,47000.0
2012-03-29 10:55:00,57.86,57.98,57.86,57.98,48000.0,32.8782,32.9464,32.8782,32.9464,48000.0
2012-03-29 11:00:00,57.96,58.06,57.92,58.06,27000.0,32.935,32.9919,32.9123,32.9919,27000.0
2012-03-29 11:05:00,58.03,58.08,58.02,58.07,10000.0,32.9748,33.0032,32.9691,32.9975,10000.0
2012-03-29 11:10:00,58.07,58.11,58.02,58.05,23000.0,32.9975,33.0203,32.9691,32.9862,23000.0
2012-03-29 11:15:00,58.08,58.08,57.91,57.95,56500.0,33.0032,33.0032,32.9066,32.9293,56500.0
2012-03-29 11:20:00,57.91,57.95,57.91,57.95,9000.0,32.9066,32.9293,32.9066,32.9293,9000.0
2012-03-29 11:25:00,57.95,57.95,57.86,57.87,17500.0,32.9293,32.9293,32.8782,32.8839,17500.0
2012-03-29 11:30:00,57.89,57.91,57.82,57.89,19000.0,32.8953,32.9066,32.8555,32.8953,19000.0
2012-03-29 11:35:00,57.89,57.9,57.8,57.8,15500.0,32.8953,32.9009,32.8441,32.8441,15500.0
2012-03-29 11:40:00,57.8,57.88,57.8,57.8,12500.0,32.8441,32.8896,32.8441,32.8441,12500.0
2012-03-29 11:45:00,57.8,57.86,57.69,57.73,9000.0,32.8441,32.8782,32.7816,32.8043,9000.0
2012-03-29 11:50:00,57.73,57.73,57.59,57.6,13500.0,32.8043,32.8043,32.7248,32.7305,13500.0
2012-03-29 11:55:00,57.63,57.7,57.6,57.64,26500.0,32.7475,32.7873,32.7305,32.7532,26500.0
2012-03-29 12:00:00,57.6,57.64,57.53,57.54,20000.0,32.7305,32.7532,32.6907,32.6964,20000.0
2012-03-29 12:05:00,57.55,57.55,57.49,57.49,10500.0,32.702,32.702,32.668,32.668,10500.0
2012-03-29 12:10:00,57.49,57.59,57.48,57.55,43000.0,32.668,32.7248,32.6623,32.702,43000.0
2012-03-29 12:15:00,57.59,57.59,57.43,57.44,22500.0,32.7248,32.7248,32.6339,32.6395,22500.0
2012-03-29 12:20:00,57.44,57.47,57.43,57.43,7500.0,32.6395,32.6566,32.6339,32.6339,7500.0
2012-03-29 12:25:00,57.47,57.47,57.44,57.44,1500.0,32.6566,32.6566,32.6395,32.6395,1500.0
2012-03-29 12:30:00,57.46,57.53,57.39,57.39,32000.0,32.6509,32.6907,32.6111,32.6111,32000.0
2012-03-29 12:35:00,57.39,57.45,57.38,57.39,11000.0,32.6111,32.6452,32.6054,32.6111,11000.0
2012-03-29 12:40:00,57.41,57.42,57.38,57.42,3500.0,32.6225,32.6282,32.6054,32.6282,3500.0
2012-03-29 12:45:00,57.4,57.4,57.38,57.4,12000.0,32.6168,32.6168,32.6054,32.6168,12000.0
2012-03-29 12:50:00,57.4,57.46,57.4,57.43,7500.0,32.6168,32.6509,32.6168,32.6339,7500.0
2012-03-29 12:55:00,57.41,57.41,57.38,57.41,4000.0,32.6225,32.6225,32.6054,32.6225,4000.0
2012-03-29 13:00:00,57.4,57.42,57.4,57.4,4500.0,32.6168,32.6282,32.6168,32.6168,4500.0
2012-03-29 13:05:00,57.38,57.38,57.32,57.33,12000.0,32.6054,32.6054,32.5714,32.577,12000.0
2012-03-29 13:10:00,57.34,57.41,57.33,57.41,11500.0,32.5827,32.6225,32.577,32.6225,11500.0
2012-03-29 13:15:00,57.46,57.46,57.4,57.45,4500.0,32.6509,32.6509,32.6168,32.6452,4500.0
2012-03-29 13:20:00,57.47,57.59,57.46,57.53,28000.0,32.6566,32.7248,32.6509,32.6907,28000.0
2012-03-29 13:25:00,57.52,57.52,57.46,57.49,21000.0,32.685,32.685,32.6509,32.668,21000.0
2012-03-29 13:30:00,57.51,57.51,57.46,57.46,7000.0,32.6793,32.6793,32.6509,32.6509,7000.0
2012-03-29 13:35:00,57.47,57.51,57.47,57.51,5000.0,32.6566,32.6793,32.6566,32.6793,5000.0
2012-03-29 13:40:00,57.52,57.54,57.5,57.5,13000.0,32.685,32.6964,32.6736,32.6736,13000.0
2012-03-29 13:45:00,57.47,57.48,57.4,57.4,7000.0,32.6566,32.6623,32.6168,32.6168,7000.0
2012-03-29 13:50:00,57.42,57.47,57.4,57.45,23000.0,32.6282,32.6566,32.6168,32.6452,23000.0
2012-03-29 13:55:00,57.46,57.47,57.42,57.45,8500.0,32.6509,32.6566,32.6282,32.6452,8500.0
2012-03-29 14:00:00,57.42,57.52,57.42,57.46,26000.0,32.6282,32.685,32.6282,32.6509,26000.0
2012-03-29 14:05:00,57.45,57.49,57.42,57.49,13000.0,32.6452,32.668,32.6282,32.668,13000.0
2012-03-29 14:10:00,57.49,57.59,57.49,57.58,12500.0,32.668,32.7248,32.668,32.7191,12500.0
2012-03-29 14:15:00,57.59,57.69,57.59,57.69,9500.0,32.7248,32.7816,32.7248,32.7816,9500.0
2012-03-29 14:20:00,57.71,57.72,57.68,57.7,11000.0,32.793,32.7987,32.7759,32.7873,11000.0
2012-03-29 14:25:00,57.71,57.8,57.71,57.78,13500.0,32.793,32.8441,32.793,32.8327,13500.0
2012-03-29 14:30:00,57.78,57.78,57.6,57.63,22000.0,32.8327,32.8327,32.7305,32.7475,22000.0
2012-03-29 14:35:00,57.62,57.7,57.62,57.66,5500.0,32.7418,32.7873,32.7418,32.7646,5500.0
2012-03-29 14:40:00,57.68,57.71,57.67,57.71,7500.0,32.7759,32.793,32.7702,32.793,7500.0
2012-03-29 14:45:00,57.72,57.72,57.67,57.69,9000.0,32.7987,32.7987,32.7702,32.7816,9000.0
2012-03-29 14:50:00,57.69,57.72,57.66,57.72,6500.0,32.7816,32.7987,32.7646,32.7987,6500.0
2012-03-29 14:55:00,57.74,57.75,57.71,57.73,11500.0,32.81,32.8157,32.793,32.8043,11500.0
2012-03-29 15:00:00,57.72,57.72,57.67,57.67,12500.0,32.7987,32.7987,32.7702,32.7702,12500.0
2012-03-29 15:05:00,57.7,57.7,57.66,57.68,11000.0,32.7873,32.7873,32.7646,32.7759,11000.0
2012-03-29 15:10:00,57.68,57.87,57.68,57.79,27500.0,32.7759,32.8839,32.7759,32.8384,27500.0
2012-03-29 15:15:00,57.78,57.85,57.78,57.81,22500.0,32.8327,32.8725,32.8327,32.8498,22500.0
2012-03-29 15:20:00,57.81,57.86,57.81,57.84,16000.0,32.8498,32.8782,32.8498,32.8668,16000.0
2012-03-29 15:25:00,57.84,57.87,57.78,57.85,12000.0,32.8668,32.8839,32.8327,32.8725,12000.0
2012-03-29 15:30:00,57.85,57.97,57.85,57.92,26500.0,32.8725,32.9407,32.8725,32.9123,26500.0
2012-03-29 15:35:00,57.9,57.95,57.82,57.82,20000.0,32.9009,32.9293,32.8555,32.8555,20000.0
2012-03-29 15:40:00,57.84,57.94,57.82,57.82,30000.0,32.8668,32.9237,32.8555,32.8555,30000.0
2012-03-29 15:45:00,57.85,57.91,57.77,57.85,35000.0,32.8725,32.9066,32.8271,32.8725,35000.0
2012-03-29 15:50:00,57.85,57.96,57.85,57.95,54500.0,32.8725,32.935,32.8725,32.9293,54500.0
2012-03-29 15:55:00,57.95,57.97,57.89,57.92,87500.0,32.9293,32.9407,32.8953,32.9123,87500.0
2012-03-30 09:30:00,58.03,58.34,58.01,58.22,43000.0,32.9748,33.151,32.9634,33.0828,43000.0
2012-03-30 09:35:00,58.22,58.25,58.11,58.18,23500.0,33.0828,33.0998,33.0203,33.06,23500.0
2012-03-30 09:40:00,58.12,58.17,57.85,57.95,67000.0,33.0259,33.0544,32.8725,32.9293,67000.0
2012-03-30 09:45:00,57.85,58.01,57.85,57.92,6000.0,32.8725,32.9634,32.8725,32.9123,6000.0
2012-03-30 09:50:00,57.94,58.0,57.83,57.92,13000.0,32.9237,32.9578,32.8612,32.9123,13000.0
2012-03-30 09:55:00,57.87,58.01,57.82,57.87,18500.0,32.8839,32.9634,32.8555,32.8839,18500.0
2012-03-30 10:00:00,57.87,57.87,57.69,57.76,24500.0,32.8839,32.8839,32.7816,32.8214,24500.0
2012-03-30 10:05:00,57.75,57.8,57.72,57.76,10500.0,32.8157,32.8441,32.7987,32.8214,10500.0
2012-03-30 10:10:00,57.75,57.82,57.71,57.73,16000.0,32.8157,32.8555,32.793,32.8043,16000.0
2012-03-30 10:15:00,57.74,57.74,57.65,57.66,31500.0,32.81,32.81,32.7589,32.7646,31500.0
2012-03-30 10:20:00,57.66,57.66,57.57,57.57,8500.0,32.7646,32.7646,32.7134,32.7134,8500.0
2012-03-30 10:25:00,57.53,57.6,57.47,57.59,12500.0,32.6907,32.7305,32.6566,32.7248,12500.0
2012-03-30 10:30:00,57.6,57.78,57.6,57.7,16500.0,32.7305,32.8327,32.7305,32.7873,16500.0
2012-03-30 10:35:00,57.64,57.64,57.5,57.51,17000.0,32.7532,32.7532,32.6736,32.6793,17000.0
2012-03-30 10:40:00,57.49,57.64,57.48,57.55,17500.0,32.668,32.7532,32.6623,32.702,17500.0
2012-03-30 10:45:00,57.59,57.64,57.55,57.61,16000.0,32.7248,32.7532,32.702,32.7361,16000.0
2012-03-30 10:50:00,57.64,57.74,57.59,57.74,30500.0,32.7532,32.81,32.7248,32.81,30500.0
2012-03-30 10:55:00,57.69,57.74,57.56,57.62,11500.0,32.7816,32.81,32.7077,32.7418,11500.0
2012-03-30 11:00:00,57.7,57.83,57.7,57.8,37000.0,32.7873,32.8612,32.7873,32.8441,37000.0
2012-03-30 11:05:00,57.78,57.8,57.76,57.8,11500.0,32.8327,32.8441,32.8214,32.8441,11500.0
2012-03-30 11:10:00,57.83,58.0,57.83,58.0,11000.0,32.8612,32.9578,32.8612,32.9578,11000.0
2012-03-30 11:15:00,58.0,58.1,57.98,58.04,109500.0,32.9578,33.0146,32.9464,32.9805,109500.0
2012-03-30 11:20:00,58.09,58.2,58.06,58.2,31000.0,33.0089,33.0714,32.9919,33.0714,31000.0
2012-03-30 11:25:00,58.19,58.24,58.16,58.18,17000.0,33.0657,33.0941,33.0487,33.06,17000.0
2012-03-30 11:30:00,58.18,58.19,58.15,58.17,17500.0,33.06,33.0657,33.043,33.0544,17500.0
2012-03-30 11:35:00,58.16,58.23,58.16,58.22,20000.0,33.0487,33.0885,33.0487,33.0828,20000.0
2012-03-30 11:40:00,58.2,58.23,58.18,58.23,9000.0,33.0714,33.0885,33.06,33.0885,9000.0
2012-03-30 11:45:00,58.23,58.27,58.17,58.17,18500.0,33.0885,33.1112,33.0544,33.0544,18500.0
2012-03-30 11:50:00,58.18,58.19,58.06,58.12,97000.0,33.06,33.0657,32.9919,33.0259,97000.0
2012-03-30 11:55:00,58.12,58.14,58.06,58.09,6500.0,33.0259,33.0373,32.9919,33.0089,6500.0
2012-03-30 12:00:00,58.09,58.13,58.01,58.01,20000.0,33.0089,33.0316,32.9634,32.9634,20000.0
2012-03-30 12:05:00,57.99,58.12,57.99,58.11,40500.0,32.9521,33.0259,32.9521,33.0203,40500.0
2012-03-30 12:10:00,58.11,58.11,58.08,58.08,10500.0,33.0203,33.0203,33.0032,33.0032,10500.0
2012-03-30 12:15:00,58.12,58.17,58.08,58.14,8000.0,33.0259,33.0544,33.0032,33.0373,8000.0
2012-03-30 12:20:00,58.13,58.29,58.12,58.22,26500.0,33.0316,33.1225,33.0259,33.0828,26500.0
2012-03-30 12:25:00,58.19,58.25,58.17,58.22,6500.0,33.0657,33.0998,33.0544,33.0828,6500.0
2012-03-30 12:30:00,58.23,58.23,58.15,58.2,4000.0,33.0885,33.0885,33.043,33.0714,4000.0
2012-03-30 12:35:00,58.19,58.23,58.19,58.23,3000.0,33.0657,33.0885,33.0657,33.0885,3000.0
2012-03-30 12:40:00,58.23,58.28,58.21,58.26,8500.0,33.0885,33.1169,33.0771,33.1055,8500.0
2012-03-30 12:45:00,58.28,58.3,58.25,58.25,9500.0,33.1169,33.1282,33.0998,33.0998,9500.0
2012-03-30 12:50:00,58.26,58.26,58.25,58.25,1000.0,33.1055,33.1055,33.0998,33.0998,1000.0
2012-03-30 12:55:00,58.26,58.29,58.18,58.18,20500.0,33.1055,33.1225,33.06,33.06,20500.0
2012-03-30 13:00:00,58.18,58.23,58.18,58.21,23500.0,33.06,33.0885,33.06,33.0771,23500.0
2012-03-30 13:05:00,58.2,58.24,58.18,58.18,16500.0,33.0714,33.0941,33.06,33.06,16500.0
2012-03-30 13:10:00,58.19,58.23,58.15,58.22,17500.0,33.0657,33.0885,33.043,33.0828,17500.0
2012-03-30 13:15:00,58.24,58.24,58.17,58.23,12000.0,33.0941,33.0941,33.0544,33.0885,12000.0
2012-03-30 13:20:00,58.23,58.23,58.13,58.16,6500.0,33.0885,33.0885,33.0316,33.0487,6500.0
2012-03-30 13:25:00,58.15,58.17,58.12,58.14,10000.0,33.043,33.0544,33.0259,33.0373,10000.0
2012-03-30 13:30:00,58.15,58.15,58.12,58.14,6500.0,33.043,33.043,33.0259,33.0373,6500.0
2012-03-30 13:35:00,58.18,58.19,58.12,58.12,6500.0,33.06,33.0657,33.0259,33.0259,6500.0
2012-03-30 13:40:00,58.13,58.17,58.12,58.16,16500.0,33.0316,33.0544,33.0259,33.0487,16500.0
2012-03-30 13:45:00,58.17,58.19,58.15,58.18,23000.0,33.0544,33.0657,33.043,33.06,23000.0
2012-03-30 13:50:00,58.18,58.2,58.14,58.15,19500.0,33.06,33.0714,33.0373,33.043,19500.0
2012-03-30 13:55:00,58.14,58.24,58.14,58.24,41000.0,33.0373,33.0941,33.0373,33.0941,41000.0
2012-03-30 14:00:00,58.21,58.24,58.2,58.2,25000.0,33.0771,33.0941,33.0714,33.0714,25000.0
2012-03-30 14:05:00,58.21,58.23,58.17,58.23,8000.0,33.0771,33.0885,33.0544,33.0885,8000.0
2012-03-30 14:10:00,58.21,58.23,58.19,58.21,11000.0,33.0771,33.0885,33.0657,33.0771,11000.0
2012-03-30 14:15:00,58.24,58.27,58.21,58.21,15500.0,33.0941,33.1112,33.0771,33.0771,15500.0
2012-03-30 14:20:00,58.2,58.25,58.2,58.21,9000.0,33.0714,33.0998,33.0714,33.0771,9000.0
2012-03-30 14:25:00,58.25,58.29,58.23,58.25,17000.0,33.0998,33.1225,33.0885,33.0998,17000.0
2012-03-30 14:30:00,58.23,58.32,58.23,58.31,8500.0,33.0885,33.1396,33.0885,33.1339,8500.0
2012-03-30 14:35:00,58.31,58.35,58.28,58.3,27500.0,33.1339,33.1566,33.1169,33.1282,27500.0
2012-03-30 14:40:00,58.31,58.33,58.31,58.31,37500.0,33.1339,33.1453,33.1339,33.1339,37500.0
2012-03-30 14:45:00,58.27,58.27,58.21,58.21,8500.0,33.1112,33.1112,33.0771,33.0771,8500.0
2012-03-30 14:50:00,58.21,58.23,58.17,58.19,11000.0,33.0771,33.0885,33.0544,33.0657,11000.0
2012-03-30 14:55:00,58.19,58.21,58.17,58.19,16000.0,33.0657,33.0771,33.0544,33.0657,16000.0
2012-03-30 15:00:00,58.19,58.19,58.1,58.1,44500.0,33.0657,33.0657,33.0146,33.0146,44500.0
2012-03-30 15:05:00,58.1,58.14,58.07,58.1,42500.0,33.0146,33.0373,32.9975,33.0146,42500.0
2012-03-30 15:10:00,58.1,58.1,57.91,57.92,22500.0,33.0146,33.0146,32.9066,32.9123,22500.0
2012-03-30 15:15:00,57.91,58.01,57.91,57.98,48000.0,32.9066,32.9634,32.9066,32.9464,48000.0
2012-03-30 15:20:00,58.01,58.03,57.95,58.0,53000.0,32.9634,32.9748,32.9293,32.9578,53000.0
2012-03-30 15:25:00,57.97,57.98,57.89,57.94,31000.0,32.9407,32.9464,32.8953,32.9237,31000.0
2012-03-30 15:30:00,57.92,57.97,57.9,57.91,42500.0,32.9123,32.9407,32.9009,32.9066,42500.0
2012-03-30 15:35:00,57.91,57.91,57.76,57.76,62000.0,32.9066,32.9066,32.8214,32.8214,62000.0
2012-03-30 15:40:00,57.77,57.82,57.61,57.61,181500.0,32.8271,32.8555,32.7361,32.7361,181500.0
2012-03-30 15:45:00,57.61,57.71,57.49,57.51,162000.0,32.7361,32.793,32.668,32.6793,162000.0
2012-03-30 15:50:00,57.53,57.71,57.48,57.56,145000.0,32.6907,32.793,32.6623,32.7077,145000.0
2012-03-30 15:55:00,57.59,57.96,57.55,57.92,227000.0,32.7248,32.935,32.702,32.9123,227000.0
2012-04-02 09:30:00,57.86,58.07,57.6,57.6,55500.0,32.8782,32.9975,32.7305,32.7305,55500.0
2012-04-02 09:35:00,57.6,57.77,57.55,57.61,12000.0,32.7305,32.8271,32.702,32.7361,12000.0
2012-04-02 09:40:00,57.6,57.66,57.57,57.65,13000.0,32.7305,32.7646,32.7134,32.7589,13000.0
2012-04-02 09:45:00,57.67,57.68,57.56,57.56,37500.0,32.7702,32.7759,32.7077,32.7077,37500.0
2012-04-02 09:50:00,57.53,57.58,57.51,57.51,6000.0,32.6907,32.7191,32.6793,32.6793,6000.0
2012-04-02 09:55:00,57.46,57.79,57.45,57.79,23500.0,32.6509,32.8384,32.6452,32.8384,23500.0
2012-04-02 10:00:00,57.81,57.93,57.67,57.77,41500.0,32.8498,32.918,32.7702,32.8271,41500.0
2012-04-02 10:05:00,57.8,57.95,57.76,57.94,21000.0,32.8441,32.9293,32.8214,32.9237,21000.0
2012-04-02 10:10:00,57.94,58.1,57.94,58.08,22500.0,32.9237,33.0146,32.9237,33.0032,22500.0
2012-04-02 10:15:00,58.08,58.15,58.05,58.06,23000.0,33.0032,33.043,32.9862,32.9919,23000.0
2012-04-02 10:20:00,58.08,58.11,57.98,57.98,10000.0,33.0032,33.0203,32.9464,32.9464,10000.0
2012-04-02 10:25:00,57.99,58.03,57.91,57.91,15000.0,32.9521,32.9748,32.9066,32.9066,15000.0
2012-04-02 10:30:00,57.93,58.01,57.93,58.01,11500.0,32.918,32.9634,32.918,32.9634,11500.0
2012-04-02 10:35:00,57.98,58.03,57.96,58.0,21000.0,32.9464,32.9748,32.935,32.9578,21000.0
2012-04-02 10:40:00,58.04,58.13,58.03,58.12,26000.0,32.9805,33.0316,32.9748,33.0259,26000.0
2012-04-02 10:45:00,58.12,58.21,58.12,58.18,32000.0,33.0259,33.0771,33.0259,33.06,32000.0
2012-04-02 10:50:00,58.17,58.25,58.16,58.25,10000.0,33.0544,33.0998,33.0487,33.0998,10000.0
2012-04-02 10:55:00,58.25,58.34,58.25,58.3,22500.0,33.0998,33.151,33.0998,33.1282,22500.0
2012-04-02 11:00:00,58.31,58.39,58.29,58.29,19500.0,33.1339,33.1794,33.1225,33.1225,19500.0
2012-04-02 11:05:00,58.28,58.38,58.27,58.38,21000.0,33.1169,33.1737,33.1112,33.1737,21000.0
2012-04-02 11:10:00,58.39,58.51,58.36,58.51,30500.0,33.1794,33.2476,33.1623,33.2476,30500.0
2012-04-02 11:15:00,58.53,58.56,58.36,58.36,25500.0,33.2589,33.276,33.1623,33.1623,25500.0
2012-04-02 11:20:00,58.38,58.48,58.38,58.48,7500.0,33.1737,33.2305,33.1737,33.2305,7500.0
2012-04-02 11:25:00,58.47,58.47,58.45,58.45,7000.0,33.2248,33.2248,33.2135,33.2135,7000.0
2012-04-02 11:30:00,58.48,58.57,58.48,58.54,12500.0,33.2305,33.2817,33.2305,33.2646,12500.0
2012-04-02 11:35:00,58.58,58.58,58.53,58.54,6500.0,33.2873,33.2873,33.2589,33.2646,6500.0
2012-04-02 11:40:00,58.53,58.56,58.45,58.45,29500.0,33.2589,33.276,33.2135,33.2135,29500.0
2012-04-02 11:45:00,58.45,58.6,58.43,58.5,19000.0,33.2135,33.2987,33.2021,33.2419,19000.0
2012-04-02 11:50:00,58.51,58.56,58.48,58.56,17500.0,33.2476,33.276,33.2305,33.276,17500.0
2012-04-02 11:55:00,58.51,58.64,58.51,58.64,23500.0,33.2476,33.3214,33.2476,33.3214,23500.0
2012-04-02 12:00:00,58.64,58.72,58.63,58.69,38500.0,33.3214,33.3669,33.3157,33.3498,38500.0
2012-04-02 12:05:00,58.73,58.88,58.73,58.77,24000.0,33.3726,33.4578,33.3726,33.3953,24000.0
2012-04-02 12:10:00,58.77,58.82,58.71,58.76,15500.0,33.3953,33.4237,33.3612,33.3896,15500.0
2012-04-02 12:15:00,58.78,58.83,58.77,58.83,8500.0,33.401,33.4294,33.3953,33.4294,8500.0
2012-04-02 12:20:00,58.84,58.84,58.75,58.76,15500.0,33.4351,33.4351,33.3839,33.3896,15500.0
2012-04-02 12:25:00,58.74,58.78,58.65,58.65,21000.0,33.3783,33.401,33.3271,33.3271,21000.0
2012-04-02 12:30:00,58.66,58.69,58.65,58.66,8500.0,33.3328,33.3498,33.3271,33.3328,8500.0
2012-04-02 12:35:00,58.67,58.67,58.6,58.62,10000.0,33.3385,33.3385,33.2987,33.3101,10000.0
2012-04-02 12:40:00,58.61,58.61,58.54,58.57,7500.0,33.3044,33.3044,33.2646,33.2817,7500.0
2012-04-02 12:45:00,58.56,58.59,58.54,58.54,10500.0,33.276,33.293,33.2646,33.2646,10500.0
2012-04-02 12:50:00,58.49,58.58,58.49,58.52,15500.0,33.2362,33.2873,33.2362,33.2532,15500.0
2012-04-02 12:55:00,58.51,58.53,58.46,58.46,8500.0,33.2476,33.2589,33.2191,33.2191,8500.0
2012-04-02 13:00:00,58.45,58.47,58.43,58.44,14000.0,33.2135,33.2248,33.2021,33.2078,14000.0
2012-04-02 13:05:00,58.46,58.47,58.42,58.44,19500.0,33.2191,33.2248,33.1964,33.2078,19500.0
2012-04-02 13:10:00,58.46,58.54,58.46,58.46,7000.0,33.2191,33.2646,33.2191,33.2191,7000.0
2012-04-02 13:15:00,58.47,58.49,58.46,58.49,7000.0,33.2248,33.2362,33.2191,33.2362,7000.0
2012-04-02 13:20:00,58.5,58.54,58.47,58.47,14000.0,33.2419,33.2646,33.2248,33.2248,14000.0
2012-04-02 13:25:00,58.45,58.45,58.35,58.37,27000.0,33.2135,33.2135,33.1566,33.168,27000.0
2012-04-02 13:30:00,58.4,58.46,58.38,58.44,14000.0,33.1851,33.2191,33.1737,33.2078,14000.0
2012-04-02 13:35:00,58.4,58.43,58.36,58.37,18000.0,33.1851,33.2021,33.1623,33.168,18000.0
2012-04-02 13:40:00,58.36,58.4,58.36,58.4,6500.0,33.1623,33.1851,33.1623,33.1851,6500.0
2012-04-02 13:45:00,58.37,58.38,58.34,58.34,9000.0,33.168,33.1737,33.151,33.151,9000.0
2012-04-02 13:50:00,58.33,58.37,58.33,58.34,7000.0,33.1453,33.168,33.1453,33.151,7000.0
2012-04-02 13:55:00,58.34,58.34,58.29,58.29,9000.0,33.151,33.151,33.1225,33.1225,9000.0
2012-04-02 14:00:00,58.29,58.34,58.26,58.28,11500.0,33.1225,33.151,33.1055,33.1169,11500.0
2012-04-02 14:05:00,58.29,58.37,58.29,58.37,10000.0,33.1225,33.168,33.1225,33.168,10000.0
2012-04-02 14:10:00,58.37,58.42,58.35,58.41,13500.0,33.168,33.1964,33.1566,33.1907,13500.0
2012-04-02 14:15:00,58.4,58.4,58.34,58.38,12000.0,33.1851,33.1851,33.151,33.1737,12000.0
2012-04-02 14:20:00,58.4,58.41,58.32,58.32,40500.0,33.1851,33.1907,33.1396,33.1396,40500.0
2012-04-02 14:25:00,58.32,58.34,58.31,58.32,9500.0,33.1396,33.151,33.1339,33.1396,9500.0
2012-04-02 14:30:00,58.37,58.4,58.34,58.39,6000.0,33.168,33.1851,33.151,33.1794,6000.0
2012-04-02 14:35:00,58.38,58.43,58.37,58.41,16000.0,33.1737,33.2021,33.168,33.1907,16000.0
2012-04-02 14:40:00,58.41,58.41,58.34,58.34,7000.0,33.1907,33.1907,33.151,33.151,7000.0
2012-04-02 14:45:00,58.36,58.4,58.35,58.4,5500.0,33.1623,33.1851,33.1566,33.1851,5500.0
2012-04-02 14:50:00,58.41,58.44,58.36,58.37,17000.0,33.1907,33.2078,33.1623,33.168,17000.0
2012-04-02 14:55:00,58.36,58.38,58.31,58.38,13500.0,33.1623,33.1737,33.1339,33.1737,13500.0
2012-04-02 15:00:00,58.38,58.48,58.38,58.45,14000.0,33.1737,33.2305,33.1737,33.2135,14000.0
2012-04-02 15:05:00,58.49,58.49,58.45,58.46,9000.0,33.2362,33.2362,33.2135,33.2191,9000.0
2012-04-02 15:10:00,58.44,58.53,58.44,58.49,33000.0,33.2078,33.2589,33.2078,33.2362,33000.0
2012-04-02 15:15:00,58.52,58.54,58.5,58.5,25500.0,33.2532,33.2646,33.2419,33.2419,25500.0
2012-04-02 15:20:00,58.51,58.52,58.47,58.5,7500.0,33.2476,33.2532,33.2248,33.2419,7500.0
2012-04-02 15:25:00,58.49,58.49,58.41,58.42,21000.0,33.2362,33.2362,33.1907,33.1964,21000.0
2012-04-02 15:30:00,58.41,58.41,58.33,58.36,16000.0,33.1907,33.1907,33.1453,33.1623,16000.0
2012-04-02 15:35:00,58.34,58.36,58.31,58.33,24000.0,33.151,33.1623,33.1339,33.1453,24000.0
2012-04-02 15:40:00,58.32,58.33,58.26,58.3,32500.0,33.1396,33.1453,33.1055,33.1282,32500.0
2012-04-02 15:45:00,58.29,58.31,58.12,58.17,43500.0,33.1225,33.1339,33.0259,33.0544,43500.0
2012-04-02 15:50:00,58.21,58.31,58.21,58.23,68000.0,33.0771,33.1339,33.0771,33.0885,68000.0
2012-04-02 15:55:00,58.24,58.27,58.2,58.22,109500.0,33.0941,33.1112,33.0714,33.0828,109500.0
2012-04-03 09:30:00,58.18,58.35,57.61,57.8,71500.0,33.06,33.1566,32.7361,32.8441,71500.0
2012-04-03 09:35:00,57.74,57.82,57.74,57.79,8000.0,32.81,32.8555,32.81,32.8384,8000.0
2012-04-03 09:40:00,57.81,57.83,57.74,57.77,19500.0,32.8498,32.8612,32.81,32.8271,19500.0
2012-04-03 09:45:00,57.76,57.76,57.41,57.41,33500.0,32.8214,32.8214,32.6225,32.6225,33500.0
2012-04-03 09:50:00,57.4,57.48,57.18,57.2,151000.0,32.6168,32.6623,32.4918,32.5032,151000.0
2012-04-03 09:55:00,57.18,57.28,57.15,57.2,217000.0,32.4918,32.5486,32.4748,32.5032,217000.0
2012-04-03 10:00:00,57.25,57.5,57.23,57.47,84000.0,32.5316,32.6736,32.5202,32.6566,84000.0
2012-04-03 10:05:00,57.5,57.56,57.42,57.42,31500.0,32.6736,32.7077,32.6282,32.6282,31500.0
2012-04-03 10:10:00,57.43,57.46,57.4,57.4,13000.0,32.6339,32.6509,32.6168,32.6168,13000.0
2012-04-03 10:15:00,57.39,57.46,57.3,57.3,38500.0,32.6111,32.6509,32.56,32.56,38500.0
2012-04-03 10:20:00,57.33,57.58,57.33,57.56,18000.0,32.577,32.7191,32.577,32.7077,18000.0
2012-04-03 10:25:00,57.59,57.61,57.31,57.31,91500.0,32.7248,32.7361,32.5657,32.5657,91500.0
2012-04-03 10:30:00,57.31,57.46,57.31,57.42,30500.0,32.5657,32.6509,32.5657,32.6282,30500.0
2012-04-03 10:35:00,57.42,57.51,57.38,57.48,21000.0,32.6282,32.6793,32.6054,32.6623,21000.0
2012-04-03 10:40:00,57.5,57.5,57.36,57.37,16000.0,32.6736,32.6736,32.5941,32.5998,16000.0
2012-04-03 10:45:00,57.39,57.45,57.33,57.37,26500.0,32.6111,32.6452,32.577,32.5998,26500.0
2012-04-03 10:50:00,57.36,57.41,57.33,57.38,55500.0,32.5941,32.6225,32.577,32.6054,55500.0
2012-04-03 10:55:00,57.4,57.68,57.38,57.67,50500.0,32.6168,32.7759,32.6054,32.7702,50500.0
2012-04-03 11:00:00,57.67,57.76,57.63,57.69,39000.0,32.7702,32.8214,32.7475,32.7816,39000.0
2012-04-03 11:05:00,57.7,57.7,57.5,57.5,11500.0,32.7873,32.7873,32.6736,32.6736,11500.0
2012-04-03 11:10:00,57.44,57.57,57.44,57.57,13000.0,32.6395,32.7134,32.6395,32.7134,13000.0
2012-04-03 11:15:00,57.6,57.6,57.55,57.6,7500.0,32.7305,32.7305,32.702,32.7305,7500.0
2012-04-03 11:20:00,57.57,57.59,57.49,57.52,18000.0,32.7134,32.7248,32.668,32.685,18000.0
2012-04-03 11:25:00,57.54,57.58,57.54,57.55,5500.0,32.6964,32.7191,32.6964,32.702,5500.0
2012-04-03 11:30:00,57.55,57.59,57.48,57.56,32000.0,32.702,32.7248,32.6623,32.7077,32000.0
2012-04-03 11:35:00,57.56,57.6,57.54,57.54,7500.0,32.7077,32.7305,32.6964,32.6964,7500.0
2012-04-03 11:40:00,57.51,57.57,57.51,57.54,13000.0,32.6793,32.7134,32.6793,32.6964,13000.0
2012-04-03 11:45:00,57.53,57.55,57.51,57.52,14500.0,32.6907,32.702,32.6793,32.685,14500.0
2012-04-03 11:50:00,57.5,57.51,57.4,57.43,18000.0,32.6736,32.6793,32.6168,32.6339,18000.0
2012-04-03 11:55:00,57.44,57.44,57.4,57.4,5000.0,32.6395,32.6395,32.6168,32.6168,5000.0
2012-04-03 12:00:00,57.4,57.43,57.38,57.43,7500.0,32.6168,32.6339,32.6054,32.6339,7500.0
2012-04-03 12:05:00,57.42,57.42,57.38,57.4,2500.0,32.6282,32.6282,32.6054,32.6168,2500.0
2012-04-03 12:10:00,57.38,57.39,57.3,57.33,14000.0,32.6054,32.6111,32.56,32.577,14000.0
2012-04-03 12:15:00,57.33,57.36,57.33,57.33,4000.0,32.577,32.5941,32.577,32.577,4000.0
2012-04-03 12:20:00,57.34,57.34,57.31,57.33,3500.0,32.5827,32.5827,32.5657,32.577,3500.0
2012-04-03 12:25:00,57.33,57.33,57.33,57.33,4000.0,32.577,32.577,32.577,32.577,4000.0
2012-04-03 12:30:00,57.33,57.35,57.26,57.26,6500.0,32.577,32.5884,32.5373,32.5373,6500.0
2012-04-03 12:35:00,57.22,57.22,57.14,57.14,56500.0,32.5145,32.5145,32.4691,32.4691,56500.0
2012-04-03 12:40:00,57.15,57.24,57.15,57.22,24500.0,32.4748,32.5259,32.4748,32.5145,24500.0
2012-04-03 12:45:00,57.23,57.23,57.16,57.16,22000.0,32.5202,32.5202,32.4804,32.4804,22000.0
2012-04-03 12:50:00,57.19,57.2,57.16,57.2,14000.0,32.4975,32.5032,32.4804,32.5032,14000.0
2012-04-03 12:55:00,57.17,57.2,57.15,57.19,7000.0,32.4861,32.5032,32.4748,32.4975,7000.0
2012-04-03 13:00:00,57.2,57.21,57.14,57.19,21000.0,32.5032,32.5088,32.4691,32.4975,21000.0
2012-04-03 13:05:00,57.19,57.2,57.17,57.17,3000.0,32.4975,32.5032,32.4861,32.4861,3000.0
2012-04-03 13:10:00,57.18,57.2,57.18,57.18,16000.0,32.4918,32.5032,32.4918,32.4918,16000.0
2012-04-03 13:15:00,57.17,57.2,57.16,57.16,6000.0,32.4861,32.5032,32.4804,32.4804,6000.0
2012-04-03 13:20:00,57.2,57.22,57.15,57.17,91000.0,32.5032,32.5145,32.4748,32.4861,91000.0
2012-04-03 13:25:00,57.18,57.19,57.12,57.15,35500.0,32.4918,32.4975,32.4577,32.4748,35500.0
2012-04-03 13:30:00,57.18,57.19,57.14,57.18,27500.0,32.4918,32.4975,32.4691,32.4918,27500.0
2012-04-03 13:35:00,57.15,57.18,57.14,57.15,23000.0,32.4748,32.4918,32.4691,32.4748,23000.0
2012-04-03 13:40:00,57.16,57.17,57.12,57.15,36500.0,32.4804,32.4861,32.4577,32.4748,36500.0
2012-04-03 13:45:00,57.15,57.15,57.1,57.12,59000.0,32.4748,32.4748,32.4463,32.4577,59000.0
2012-04-03 13:50:00,57.12,57.14,57.11,57.11,20500.0,32.4577,32.4691,32.452,32.452,20500.0
2012-04-03 13:55:00,57.12,57.17,57.12,57.13,14000.0,32.4577,32.4861,32.4577,32.4634,14000.0
2012-04-03 14:00:00,57.11,57.12,56.88,56.88,85500.0,32.452,32.4577,32.3213,32.3213,85500.0
2012-04-03 14:05:00,56.88,56.99,56.83,56.92,20500.0,32.3213,32.3838,32.2929,32.3441,20500.0
2012-04-03 14:10:00,56.95,57.07,56.86,57.07,30500.0,32.3611,32.4293,32.31,32.4293,30500.0
2012-04-03 14:15:00,57.03,57.4,57.02,57.38,103000.0,32.4066,32.6168,32.4009,32.6054,103000.0
2012-04-03 14:20:00,57.39,57.54,57.39,57.4,66000.0,32.6111,32.6964,32.6111,32.6168,66000.0
2012-04-03 14:25:00,57.43,57.44,57.33,57.37,48500.0,32.6339,32.6395,32.577,32.5998,48500.0
2012-04-03 14:30:00,57.29,57.3,57.22,57.27,18000.0,32.5543,32.56,32.5145,32.5429,18000.0
2012-04-03 14:35:00,57.28,57.3,57.2,57.22,31500.0,32.5486,32.56,32.5032,32.5145,31500.0
2012-04-03 14:40:00,57.18,57.38,57.18,57.33,125500.0,32.4918,32.6054,32.4918,32.577,125500.0
2012-04-03 14:45:00,57.36,57.36,57.25,57.29,20000.0,32.5941,32.5941,32.5316,32.5543,20000.0
2012-04-03 14:50:00,57.32,57.4,57.32,57.38,34000.0,32.5714,32.6168,32.5714,32.6054,34000.0
2012-04-03 14:55:00,57.38,57.4,57.34,57.39,9000.0,32.6054,32.6168,32.5827,32.6111,9000.0
2012-04-03 15:00:00,57.4,57.48,57.38,57.48,21500.0,32.6168,32.6623,32.6054,32.6623,21500.0
2012-04-03 15:05:00,57.51,57.59,57.49,57.56,14000.0,32.6793,32.7248,32.668,32.7077,14000.0
2012-04-03 15:10:00,57.59,57.64,57.54,57.57,41500.0,32.7248,32.7532,32.6964,32.7134,41500.0
2012-04-03 15:15:00,57.6,57.65,57.54,57.57,17500.0,32.7305,32.7589,32.6964,32.7134,17500.0
2012-04-03 15:20:00,57.57,57.58,57.41,57.43,26000.0,32.7134,32.7191,32.6225,32.6339,26000.0
2012-04-03 15:25:00,57.4,57.4,57.28,57.28,15000.0,32.6168,32.6168,32.5486,32.5486,15000.0
2012-04-03 15:30:00,57.29,57.46,57.29,57.46,33000.0,32.5543,32.6509,32.5543,32.6509,33000.0
2012-04-03 15:35:00,57.46,57.58,57.43,57.57,46000.0,32.6509,32.7191,32.6339,32.7134,46000.0
2012-04-03 15:40:00,57.56,57.7,57.52,57.69,43500.0,32.7077,32.7873,32.685,32.7816,43500.0
2012-04-03 15:45:00,57.69,57.88,57.63,57.86,82000.0,32.7816,32.8896,32.7475,32.8782,82000.0
2012-04-03 15:50:00,57.85,57.87,57.62,57.7,102500.0,32.8725,32.8839,32.7418,32.7873,102500.0
2012-04-03 15:55:00,57.7,57.76,57.63,57.64,107500.0,32.7873,32.8214,32.7475,32.7532,107500.0
2012-04-04 09:30:00,57.5,57.67,57.34,57.57,60000.0,32.6736,32.7702,32.5827,32.7134,60000.0
2012-04-04 09:35:00,57.54,57.54,57.38,57.46,10000.0,32.6964,32.6964,32.6054,32.6509,10000.0
2012-04-04 09:40:00,57.49,57.86,57.43,57.85,33500.0,32.668,32.8782,32.6339,32.8725,33500.0
2012-04-04 09:45:00,57.89,57.93,57.79,57.88,60500.0,32.8953,32.918,32.8384,32.8896,60500.0
2012-04-04 09:50:00,57.87,57.91,57.77,57.84,121500.0,32.8839,32.9066,32.8271,32.8668,121500.0
2012-04-04 09:55:00,57.83,57.93,57.78,57.87,44000.0,32.8612,32.918,32.8327,32.8839,44000.0
2012-04-04 10:00:00,57.84,57.88,57.67,57.88,29500.0,32.8668,32.8896,32.7702,32.8896,29500.0
2012-04-04 10:05:00,57.85,57.85,57.7,57.7,29000.0,32.8725,32.8725,32.7873,32.7873,29000.0
2012-04-04 10:10:00,57.6,57.6,57.48,57.59,22500.0,32.7305,32.7305,32.6623,32.7248,22500.0
2012-04-04 10:15:00,57.59,57.59,57.3,57.39,24000.0,32.7248,32.7248,32.56,32.6111,24000.0
2012-04-04 10:20:00,57.38,57.41,57.29,57.29,32500.0,32.6054,32.6225,32.5543,32.5543,32500.0
2012-04-04 10:25:00,57.29,57.33,57.17,57.33,38500.0,32.5543,32.577,32.4861,32.577,38500.0
2012-04-04 10:30:00,57.33,57.33,57.19,57.19,21000.0,32.577,32.577,32.4975,32.4975,21000.0
2012-04-04 10:35:00,57.14,57.37,57.14,57.31,9000.0,32.4691,32.5998,32.4691,32.5657,9000.0
2012-04-04 10:40:00,57.32,57.32,57.07,57.08,79500.0,32.5714,32.5714,32.4293,32.435,79500.0
2012-04-04 10:45:00,57.08,57.09,57.01,57.09,144500.0,32.435,32.4407,32.3952,32.4407,144500.0
2012-04-04 10:50:00,57.09,57.09,57.03,57.07,72000.0,32.4407,32.4407,32.4066,32.4293,72000.0
2012-04-04 10:55:00,57.07,57.12,57.01,57.12,119500.0,32.4293,32.4577,32.3952,32.4577,119500.0
2012-04-04 11:00:00,57.1,57.29,57.1,57.26,33500.0,32.4463,32.5543,32.4463,32.5373,33500.0
2012-04-04 11:05:00,57.26,57.33,57.24,57.32,16500.0,32.5373,32.577,32.5259,32.5714,16500.0
2012-04-04 11:10:00,57.34,57.34,57.17,57.23,20000.0,32.5827,32.5827,32.4861,32.5202,20000.0
2012-04-04 11:15:00,57.23,57.32,57.2,57.26,8000.0,32.5202,32.5714,32.5032,32.5373,8000.0
2012-04-04 11:20:00,57.26,57.29,57.22,57.29,8500.0,32.5373,32.5543,32.5145,32.5543,8500.0
2012-04-04 11:25:00,57.28,57.31,57.23,57.29,10000.0,32.5486,32.5657,32.5202,32.5543,10000.0
2012-04-04 11:30:00,57.28,57.33,57.28,57.33,6000.0,32.5486,32.577,32.5486,32.577,6000.0
2012-04-04 11:35:00,57.3,57.36,57.3,57.36,5000.0,32.56,32.5941,32.56,32.5941,5000.0
2012-04-04 11:40:00,57.35,57.37,57.29,57.29,27500.0,32.5884,32.5998,32.5543,32.5543,27500.0
2012-04-04 11:45:00,57.24,57.27,57.2,57.2,3000.0,32.5259,32.5429,32.5032,32.5032,3000.0
2012-04-04 11:50:00,57.25,57.26,57.24,57.25,3500.0,32.5316,32.5373,32.5259,32.5316,3500.0
2012-04-04 11:55:00,57.24,57.26,57.2,57.2,19500.0,32.5259,32.5373,32.5032,32.5032,19500.0
2012-04-04 12:00:00,57.22,57.27,57.19,57.23,7000.0,32.5145,32.5429,32.4975,32.5202,7000.0
2012-04-04 12:05:00,57.21,57.26,57.21,57.22,4500.0,32.5088,32.5373,32.5088,32.5145,4500.0
2012-04-04 12:10:00,57.25,57.3,57.24,57.3,8500.0,32.5316,32.56,32.5259,32.56,8500.0
2012-04-04 12:15:00,57.3,57.32,57.29,57.32,8000.0,32.56,32.5714,32.5543,32.5714,8000.0
2012-04-04 12:20:00,57.28,57.28,57.25,57.25,3000.0,32.5486,32.5486,32.5316,32.5316,3000.0
2012-04-04 12:25:00,57.22,57.22,57.17,57.21,16000.0,32.5145,32.5145,32.4861,32.5088,16000.0
2012-04-04 12:30:00,57.18,57.21,57.17,57.21,4500.0,32.4918,32.5088,32.4861,32.5088,4500.0
2012-04-04 12:35:00,57.19,57.22,57.18,57.19,6500.0,32.4975,32.5145,32.4918,32.4975,6500.0
2012-04-04 12:40:00,57.19,57.24,57.17,57.21,77000.0,32.4975,32.5259,32.4861,32.5088,77000.0
2012-04-04 12:45:00,57.25,57.27,57.19,57.19,5500.0,32.5316,32.5429,32.4975,32.4975,5500.0
2012-04-04 12:50:00,57.2,57.23,57.18,57.21,8500.0,32.5032,32.5202,32.4918,32.5088,8500.0
2012-04-04 12:55:00,57.22,57.22,57.2,57.2,2500.0,32.5145,32.5145,32.5032,32.5032,2500.0
2012-04-04 13:00:00,57.18,57.19,57.14,57.18,23500.0,32.4918,32.4975,32.4691,32.4918,23500.0
2012-04-04 13:05:00,57.18,57.25,57.18,57.25,11500.0,32.4918,32.5316,32.4918,32.5316,11500.0
2012-04-04 13:10:00,57.25,57.27,57.23,57.23,11000.0,32.5316,32.5429,32.5202,32.5202,11000.0
2012-04-04 13:15:00,57.23,57.27,57.22,57.22,9500.0,32.5202,32.5429,32.5145,32.5145,9500.0
2012-04-04 13:20:00,57.19,57.24,57.19,57.24,2500.0,32.4975,32.5259,32.4975,32.5259,2500.0
2012-04-04 13:25:00,57.24,57.24,57.1,57.1,8000.0,32.5259,32.5259,32.4463,32.4463,8000.0
2012-04-04 13:30:00,57.04,57.07,57.02,57.06,8000.0,32.4122,32.4293,32.4009,32.4236,8000.0
2012-04-04 13:35:00,57.07,57.09,57.07,57.08,7500.0,32.4293,32.4407,32.4293,32.435,7500.0
2012-04-04 13:40:00,57.11,57.13,57.09,57.1,7000.0,32.452,32.4634,32.4407,32.4463,7000.0
2012-04-04 13:45:00,57.11,57.15,57.11,57.15,3000.0,32.452,32.4748,32.452,32.4748,3000.0
2012-04-04 13:50:00,57.18,57.18,57.14,57.14,13000.0,32.4918,32.4918,32.4691,32.4691,13000.0
2012-04-04 13:55:00,57.15,57.23,57.14,57.23,17000.0,32.4748,32.5202,32.4691,32.5202,17000.0
2012-04-04 14:00:00,57.22,57.22,57.12,57.14,57500.0,32.5145,32.5145,32.4577,32.4691,57500.0
2012-04-04 14:05:00,57.14,57.21,57.14,57.16,25000.0,32.4691,32.5088,32.4691,32.4804,25000.0
2012-04-04 14:10:00,57.14,57.2,57.13,57.2,11000.0,32.4691,32.5032,32.4634,32.5032,11000.0
2012-04-04 14:15:00,57.17,57.3,57.16,57.28,31500.0,32.4861,32.56,32.4804,32.5486,31500.0
2012-04-04 14:20:00,57.27,57.28,57.2,57.2,11000.0,32.5429,32.5486,32.5032,32.5032,11000.0
2012-04-04 14:25:00,57.23,57.24,57.19,57.19,10000.0,32.5202,32.5259,32.4975,32.4975,10000.0
2012-04-04 14:30:00,57.2,57.23,57.17,57.23,9500.0,32.5032,32.5202,32.4861,32.5202,9500.0
2012-04-04 14:35:00,57.26,57.34,57.25,57.29,17000.0,32.5373,32.5827,32.5316,32.5543,17000.0
2012-04-04 14:40:00,57.33,57.35,57.3,57.31,18000.0,32.577,32.5884,32.56,32.5657,18000.0
2012-04-04 14:45:00,57.26,57.33,57.23,57.24,12500.0,32.5373,32.577,32.5202,32.5259,12500.0
2012-04-04 14:50:00,57.23,57.23,57.13,57.13,10000.0,32.5202,32.5202,32.4634,32.4634,10000.0
2012-04-04 14:55:00,57.13,57.21,57.13,57.17,16000.0,32.4634,32.5088,32.4634,32.4861,16000.0
2012-04-04 15:00:00,57.18,57.18,57.12,57.16,3500.0,32.4918,32.4918,32.4577,32.4804,3500.0
2012-04-04 15:05:00,57.21,57.21,57.14,57.18,8000.0,32.5088,32.5088,32.4691,32.4918,8000.0
2012-04-04 15:10:00,57.16,57.29,57.16,57.19,51000.0,32.4804,32.5543,32.4804,32.4975,51000.0
2012-04-04 15:15:00,57.19,57.26,57.19,57.21,16000.0,32.4975,32.5373,32.4975,32.5088,16000.0
2012-04-04 15:20:00,57.17,57.19,57.13,57.16,11000.0,32.4861,32.4975,32.4634,32.4804,11000.0
2012-04-04 15:25:00,57.14,57.19,57.14,57.19,20000.0,32.4691,32.4975,32.4691,32.4975,20000.0
2012-04-04 15:30:00,57.19,57.25,57.19,57.25,26000.0,32.4975,32.5316,32.4975,32.5316,26000.0
2012-04-04 15:35:00,57.23,57.26,57.21,57.23,39000.0,32.5202,32.5373,32.5088,32.5202,39000.0
2012-04-04 15:40:00,57.21,57.28,57.16,57.17,49500.0,32.5088,32.5486,32.4804,32.4861,49500.0
2012-04-04 15:45:00,57.17,57.25,57.16,57.25,48000.0,32.4861,32.5316,32.4804,32.5316,48000.0
2012-04-04 15:50:00,57.22,57.26,57.14,57.15,59000.0,32.5145,32.5373,32.4691,32.4748,59000.0
2012-04-04 15:55:00,57.14,57.26,57.09,57.23,116000.0,32.4691,32.5373,32.4407,32.5202,116000.0
2012-04-05 09:30:00,57.0,57.42,57.0,57.3,34000.0,32.3895,32.6282,32.3895,32.56,34000.0
2012-04-05 09:35:00,57.28,57.44,57.28,57.35,14000.0,32.5486,32.6395,32.5486,32.5884,14000.0
2012-04-05 09:40:00,57.34,57.34,57.15,57.24,21000.0,32.5827,32.5827,32.4748,32.5259,21000.0
2012-04-05 09:45:00,57.23,57.25,57.16,57.24,100500.0,32.5202,32.5316,32.4804,32.5259,100500.0
2012-04-05 09:50:00,57.24,57.24,57.19,57.22,14000.0,32.5259,32.5259,32.4975,32.5145,14000.0
2012-04-05 09:55:00,57.2,57.29,57.12,57.14,53000.0,32.5032,32.5543,32.4577,32.4691,53000.0
2012-04-05 10:00:00,57.11,57.26,57.11,57.19,14000.0,32.452,32.5373,32.452,32.4975,14000.0
2012-04-05 10:05:00,57.19,57.48,57.19,57.48,31000.0,32.4975,32.6623,32.4975,32.6623,31000.0
2012-04-05 10:10:00,57.43,57.64,57.43,57.52,57500.0,32.6339,32.7532,32.6339,32.685,57500.0
2012-04-05 10:15:00,57.59,57.6,57.41,57.44,34500.0,32.7248,32.7305,32.6225,32.6395,34500.0
2012-04-05 10:20:00,57.43,57.43,57.3,57.35,59500.0,32.6339,32.6339,32.56,32.5884,59500.0
2012-04-05 10:25:00,57.36,57.43,57.36,57.41,31500.0,32.5941,32.6339,32.5941,32.6225,31500.0
2012-04-05 10:30:00,57.42,57.49,57.42,57.44,20500.0,32.6282,32.668,32.6282,32.6395,20500.0
2012-04-05 10:35:00,57.48,57.48,57.41,57.44,6500.0,32.6623,32.6623,32.6225,32.6395,6500.0
2012-04-05 10:40:00,57.47,57.5,57.44,57.5,34000.0,32.6566,32.6736,32.6395,32.6736,34000.0
2012-04-05 10:45:00,57.53,57.7,57.53,57.62,48500.0,32.6907,32.7873,32.6907,32.7418,48500.0
2012-04-05 10:50:00,57.63,57.63,57.58,57.6,6500.0,32.7475,32.7475,32.7191,32.7305,6500.0
2012-04-05 10:55:00,57.6,57.65,57.6,57.6,8000.0,32.7305,32.7589,32.7305,32.7305,8000.0
2012-04-05 11:00:00,57.6,57.69,57.6,57.69,40500.0,32.7305,32.7816,32.7305,32.7816,40500.0
2012-04-05 11:05:00,57.63,57.64,57.55,57.62,22000.0,32.7475,32.7532,32.702,32.7418,22000.0
2012-04-05 11:10:00,57.62,57.63,57.6,57.61,7500.0,32.7418,32.7475,32.7305,32.7361,7500.0
2012-04-05 11:15:00,57.6,57.82,57.53,57.68,55500.0,32.7305,32.8555,32.6907,32.7759,55500.0
2012-04-05 11:20:00,57.75,57.76,57.61,57.61,12500.0,32.8157,32.8214,32.7361,32.7361,12500.0
2012-04-05 11:25:00,57.62,57.69,57.62,57.67,6000.0,32.7418,32.7816,32.7418,32.7702,6000.0
2012-04-05 11:30:00,57.65,57.7,57.63,57.65,15000.0,32.7589,32.7873,32.7475,32.7589,15000.0
2012-04-05 11:35:00,57.63,57.72,57.62,57.69,41000.0,32.7475,32.7987,32.7418,32.7816,41000.0
2012-04-05 11:40:00,57.69,57.72,57.68,57.72,11000.0,32.7816,32.7987,32.7759,32.7987,11000.0
2012-04-05 11:45:00,57.69,57.74,57.69,57.7,12500.0,32.7816,32.81,32.7816,32.7873,12500.0
2012-04-05 11:50:00,57.72,57.73,57.69,57.71,6000.0,32.7987,32.8043,32.7816,32.793,6000.0
2012-04-05 11:55:00,57.68,57.74,57.68,57.72,9000.0,32.7759,32.81,32.7759,32.7987,9000.0
2012-04-05 12:00:00,57.72,57.75,57.7,57.75,16000.0,32.7987,32.8157,32.7873,32.8157,16000.0
2012-04-05 12:05:00,57.75,57.8,57.66,57.66,28500.0,32.8157,32.8441,32.7646,32.7646,28500.0
2012-04-05 12:10:00,57.66,57.78,57.66,57.75,59500.0,32.7646,32.8327,32.7646,32.8157,59500.0
2012-04-05 12:15:00,57.75,57.76,57.69,57.74,8000.0,32.8157,32.8214,32.7816,32.81,8000.0
2012-04-05 12:20:00,57.78,57.81,57.76,57.79,14500.0,32.8327,32.8498,32.8214,32.8384,14500.0
2012-04-05 12:25:00,57.8,57.81,57.77,57.8,20000.0,32.8441,32.8498,32.8271,32.8441,20000.0
2012-04-05 12:30:00,57.77,57.77,57.73,57.77,9500.0,32.8271,32.8271,32.8043,32.8271,9500.0
2012-04-05 12:35:00,57.77,57.78,57.71,57.71,10500.0,32.8271,32.8327,32.793,32.793,10500.0
2012-04-05 12:40:00,57.68,57.78,57.68,57.78,14000.0,32.7759,32.8327,32.7759,32.8327,14000.0
2012-04-05 12:45:00,57.78,57.79,57.74,57.74,6000.0,32.8327,32.8384,32.81,32.81,6000.0
2012-04-05 12:50:00,57.76,57.81,57.76,57.8,7500.0,32.8214,32.8498,32.8214,32.8441,7500.0
2012-04-05 12:55:00,57.8,57.86,57.79,57.81,11000.0,32.8441,32.8782,32.8384,32.8498,11000.0
2012-04-05 13:00:00,57.8,57.83,57.8,57.8,19500.0,32.8441,32.8612,32.8441,32.8441,19500.0
2012-04-05 13:05:00,57.79,57.8,57.74,57.78,11500.0,32.8384,32.8441,32.81,32.8327,11500.0
2012-04-05 13:10:00,57.77,57.83,57.77,57.8,7000.0,32.8271,32.8612,32.8271,32.8441,7000.0
2012-04-05 13:15:00,57.81,57.84,57.71,57.71,18000.0,32.8498,32.8668,32.793,32.793,18000.0
2012-04-05 13:20:00,57.71,57.77,57.71,57.77,9000.0,32.793,32.8271,32.793,32.8271,9000.0
2012-04-05 13:25:00,57.75,57.79,57.74,57.79,12000.0,32.8157,32.8384,32.81,32.8384,12000.0
2012-04-05 13:30:00,57.75,57.79,57.71,57.78,11500.0,32.8157,32.8384,32.793,32.8327,11500.0
2012-04-05 13:35:00,57.75,57.82,57.75,57.82,15500.0,32.8157,32.8555,32.8157,32.8555,15500.0
2012-04-05 13:40:00,57.82,57.83,57.77,57.81,5500.0,32.8555,32.8612,32.8271,32.8498,5500.0
2012-04-05 13:45:00,57.8,57.81,57.68,57.68,34000.0,32.8441,32.8498,32.7759,32.7759,34000.0
2012-04-05 13:50:00,57.68,57.75,57.66,57.75,16500.0,32.7759,32.8157,32.7646,32.8157,16500.0
2012-04-05 13:55:00,57.75,57.82,57.75,57.8,14500.0,32.8157,32.8555,32.8157,32.8441,14500.0
2012-04-05 14:00:00,57.81,57.83,57.8,57.82,16000.0,32.8498,32.8612,32.8441,32.8555,16000.0
2012-04-05 14:05:00,57.81,57.81,57.72,57.72,18000.0,32.8498,32.8498,32.7987,32.7987,18000.0
2012-04-05 14:10:00,57.69,57.69,57.62,57.63,17000.0,32.7816,32.7816,32.7418,32.7475,17000.0
2012-04-05 14:15:00,57.62,57.83,57.62,57.82,14000.0,32.7418,32.8612,32.7418,32.8555,14000.0
2012-04-05 14:20:00,57.81,57.81,57.76,57.8,11000.0,32.8498,32.8498,32.8214,32.8441,11000.0
2012-04-05 14:25:00,57.8,57.8,57.75,57.76,5000.0,32.8441,32.8441,32.8157,32.8214,5000.0
2012-04-05 14:30:00,57.76,57.76,57.71,57.71,9000.0,32.8214,32.8214,32.793,32.793,9000.0
2012-04-05 14:35:00,57.7,57.78,57.7,57.75,5500.0,32.7873,32.8327,32.7873,32.8157,5500.0
2012-04-05 14:40:00,57.72,57.75,57.69,57.69,7500.0,32.7987,32.8157,32.7816,32.7816,7500.0
2012-04-05 14:45:00,57.69,57.7,57.67,57.67,4000.0,32.7816,32.7873,32.7702,32.7702,4000.0
2012-04-05 14:50:00,57.67,57.72,57.66,57.72,13500.0,32.7702,32.7987,32.7646,32.7987,13500.0
2012-04-05 14:55:00,57.73,57.76,57.71,57.75,95000.0,32.8043,32.8214,32.793,32.8157,95000.0
2012-04-05 15:00:00,57.74,57.78,57.71,57.78,20000.0,32.81,32.8327,32.793,32.8327,20000.0
2012-04-05 15:05:00,57.76,57.76,57.67,57.67,18000.0,32.8214,32.8214,32.7702,32.7702,18000.0
2012-04-05 15:10:00,57.67,57.68,57.61,57.61,16000.0,32.7702,32.7759,32.7361,32.7361,16000.0
2012-04-05 15:15:00,57.62,57.62,57.59,57.62,32500.0,32.7418,32.7418,32.7248,32.7418,32500.0
2012-04-05 15:20:00,57.63,57.63,57.6,57.6,9500.0,32.7475,32.7475,32.7305,32.7305,9500.0
2012-04-05 15:25:00,57.59,57.62,57.55,57.56,19500.0,32.7248,32.7418,32.702,32.7077,19500.0
2012-04-05 15:30:00,57.59,57.6,57.54,57.59,16000.0,32.7248,32.7305,32.6964,32.7248,16000.0
2012-04-05 15:35:00,57.58,57.59,57.54,57.59,16000.0,32.7191,32.7248,32.6964,32.7248,16000.0
2012-04-05 15:40:00,57.58,57.6,57.54,57.58,16000.0,32.7191,32.7305,32.6964,32.7191,16000.0
2012-04-05 15:45:00,57.59,57.61,57.56,57.57,30500.0,32.7248,32.7361,32.7077,32.7134,30500.0
2012-04-05 15:50:00,57.57,57.59,57.51,57.57,40500.0,32.7134,32.7248,32.6793,32.7134,40500.0
2012-04-05 15:55:00,57.6,57.63,57.5,57.62,106500.0,32.7305,32.7475,32.6736,32.7418,106500.0
2012-04-09 09:30:00,56.67,56.67,56.3,56.59,105500.0,32.202,32.202,31.9918,32.1565,105500.0
2012-04-09 09:35:00,56.5,56.6,56.4,56.52,37500.0,32.1054,32.1622,32.0486,32.1168,37500.0
2012-04-09 09:40:00,56.53,56.59,56.47,56.49,35500.0,32.1224,32.1565,32.0884,32.0997,35500.0
2012-04-09 09:45:00,56.45,56.53,56.3,56.3,30500.0,32.077,32.1224,31.9918,31.9918,30500.0
2012-04-09 09:50:00,56.3,56.45,56.1,56.4,46000.0,31.9918,32.077,31.8781,32.0486,46000.0
2012-04-09 09:55:00,56.43,56.46,56.33,56.33,21000.0,32.0656,32.0827,32.0088,32.0088,21000.0
2012-04-09 10:00:00,56.33,56.56,56.33,56.51,37500.0,32.0088,32.1395,32.0088,32.1111,37500.0
2012-04-09 10:05:00,56.55,56.58,56.39,56.47,15500.0,32.1338,32.1509,32.0429,32.0884,15500.0
2012-04-09 10:10:00,56.47,56.53,56.42,56.49,35000.0,32.0884,32.1224,32.0599,32.0997,35000.0
2012-04-09 10:15:00,56.57,56.57,56.5,56.52,6000.0,32.1452,32.1452,32.1054,32.1168,6000.0
2012-04-09 10:20:00,56.53,56.53,56.36,56.46,18500.0,32.1224,32.1224,32.0258,32.0827,18500.0
2012-04-09 10:25:00,56.44,56.48,56.4,56.45,8500.0,32.0713,32.094,32.0486,32.077,8500.0
2012-04-09 10:30:00,56.51,56.57,56.49,56.55,17500.0,32.1111,32.1452,32.0997,32.1338,17500.0
2012-04-09 10:35:00,56.56,56.67,56.55,56.56,21000.0,32.1395,32.202,32.1338,32.1395,21000.0
2012-04-09 10:40:00,56.56,56.57,56.51,56.51,9000.0,32.1395,32.1452,32.1111,32.1111,9000.0
2012-04-09 10:45:00,56.45,56.51,56.42,56.46,9000.0,32.077,32.1111,32.0599,32.0827,9000.0
2012-04-09 10:50:00,56.47,56.5,56.45,56.5,8000.0,32.0884,32.1054,32.077,32.1054,8000.0
2012-04-09 10:55:00,56.5,56.55,56.45,56.55,11000.0,32.1054,32.1338,32.077,32.1338,11000.0
2012-04-09 11:00:00,56.56,56.56,56.47,56.48,13500.0,32.1395,32.1395,32.0884,32.094,13500.0
2012-04-09 11:05:00,56.47,56.49,56.42,56.43,16000.0,32.0884,32.0997,32.0599,32.0656,16000.0
2012-04-09 11:10:00,56.45,56.48,56.39,56.43,31500.0,32.077,32.094,32.0429,32.0656,31500.0
2012-04-09 11:15:00,56.43,56.49,56.41,56.47,10000.0,32.0656,32.0997,32.0543,32.0884,10000.0
2012-04-09 11:20:00,56.5,56.53,56.47,56.49,31000.0,32.1054,32.1224,32.0884,32.0997,31000.0
2012-04-09 11:25:00,56.49,56.52,56.48,56.5,24500.0,32.0997,32.1168,32.094,32.1054,24500.0
2012-04-09 11:30:00,56.48,56.52,56.46,56.47,24000.0,32.094,32.1168,32.0827,32.0884,24000.0
2012-04-09 11:35:00,56.47,56.51,56.44,56.51,22500.0,32.0884,32.1111,32.0713,32.1111,22500.0
2012-04-09 11:40:00,56.52,56.63,56.47,56.62,106500.0,32.1168,32.1793,32.0884,32.1736,106500.0
2012-04-09 11:45:00,56.63,56.68,56.6,56.64,31000.0,32.1793,32.2077,32.1622,32.185,31000.0
2012-04-09 11:50:00,56.64,56.78,56.63,56.76,42000.0,32.185,32.2645,32.1793,32.2531,42000.0
2012-04-09 11:55:00,56.76,56.76,56.67,56.7,13000.0,32.2531,32.2531,32.202,32.219,13000.0
2012-04-09 12:00:00,56.7,56.71,56.64,56.69,22500.0,32.219,32.2247,32.185,32.2134,22500.0
2012-04-09 12:05:00,56.68,56.82,56.65,56.8,26000.0,32.2077,32.2872,32.1906,32.2759,26000.0
2012-04-09 12:10:00,56.8,56.84,56.75,56.75,51000.0,32.2759,32.2986,32.2475,32.2475,51000.0
2012-04-09 12:15:00,56.75,56.77,56.75,56.75,2500.0,32.2475,32.2588,32.2475,32.2475,2500.0
2012-04-09 12:20:00,56.73,56.74,56.7,56.73,4000.0,32.2361,32.2418,32.219,32.2361,4000.0
2012-04-09 12:25:00,56.74,56.76,56.68,56.73,15500.0,32.2418,32.2531,32.2077,32.2361,15500.0
2012-04-09 12:30:00,56.73,56.91,56.73,56.9,16500.0,32.2361,32.3384,32.2361,32.3327,16500.0
2012-04-09 12:35:00,56.91,57.01,56.86,56.91,22500.0,32.3384,32.3952,32.31,32.3384,22500.0
2012-04-09 12:40:00,56.89,56.89,56.76,56.85,16000.0,32.327,32.327,32.2531,32.3043,16000.0
2012-04-09 12:45:00,56.87,56.87,56.84,56.87,2500.0,32.3156,32.3156,32.2986,32.3156,2500.0
2012-04-09 12:50:00,56.79,56.79,56.72,56.72,11000.0,32.2702,32.2702,32.2304,32.2304,11000.0
2012-04-09 12:55:00,56.76,56.8,56.75,56.75,6000.0,32.2531,32.2759,32.2475,32.2475,6000.0
2012-04-09 13:00:00,56.78,56.83,56.77,56.82,13500.0,32.2645,32.2929,32.2588,32.2872,13500.0
2012-04-09 13:05:00,56.84,56.85,56.8,56.85,6000.0,32.2986,32.3043,32.2759,32.3043,6000.0
2012-04-09 13:10:00,56.85,56.86,56.84,56.84,2500.0,32.3043,32.31,32.2986,32.2986,2500.0
2012-04-09 13:15:00,56.84,56.87,56.82,56.83,5500.0,32.2986,32.3156,32.2872,32.2929,5500.0
2012-04-09 13:20:00,56.82,56.84,56.79,56.83,11500.0,32.2872,32.2986,32.2702,32.2929,11500.0
2012-04-09 13:25:00,56.82,56.87,56.79,56.8,4000.0,32.2872,32.3156,32.2702,32.2759,4000.0
2012-04-09 13:30:00,56.81,56.88,56.78,56.87,34500.0,32.2816,32.3213,32.2645,32.3156,34500.0
2012-04-09 13:35:00,56.87,56.9,56.86,56.9,5000.0,32.3156,32.3327,32.31,32.3327,5000.0
2012-04-09 13:40:00,56.91,56.91,56.88,56.88,6000.0,32.3384,32.3384,32.3213,32.3213,6000.0
2012-04-09 13:45:00,56.9,56.91,56.87,56.91,12500.0,32.3327,32.3384,32.3156,32.3384,12500.0
2012-04-09 13:50:00,56.89,56.89,56.81,56.88,9000.0,32.327,32.327,32.2816,32.3213,9000.0
2012-04-09 13:55:00,56.89,56.96,56.89,56.92,8500.0,32.327,32.3668,32.327,32.3441,8500.0
2012-04-09 14:00:00,56.9,56.9,56.78,56.78,8000.0,32.3327,32.3327,32.2645,32.2645,8000.0
2012-04-09 14:05:00,56.78,56.93,56.74,56.91,42500.0,32.2645,32.3497,32.2418,32.3384,42500.0
2012-04-09 14:10:00,56.9,56.97,56.9,56.9,46500.0,32.3327,32.3725,32.3327,32.3327,46500.0
2012-04-09 14:15:00,56.89,57.07,56.89,57.07,35000.0,32.327,32.4293,32.327,32.4293,35000.0
2012-04-09 14:20:00,57.06,57.09,57.04,57.09,6000.0,32.4236,32.4407,32.4122,32.4407,6000.0
2012-04-09 14:25:00,57.09,57.1,57.05,57.05,4000.0,32.4407,32.4463,32.4179,32.4179,4000.0
2012-04-09 14:30:00,57.03,57.03,56.97,57.0,22500.0,32.4066,32.4066,32.3725,32.3895,22500.0
2012-04-09 14:35:00,56.98,57.06,56.98,57.04,6000.0,32.3782,32.4236,32.3782,32.4122,6000.0
2012-04-09 14:40:00,57.06,57.06,56.97,57.0,10000.0,32.4236,32.4236,32.3725,32.3895,10000.0
2012-04-09 14:45:00,56.97,57.04,56.97,57.01,5500.0,32.3725,32.4122,32.3725,32.3952,5500.0
2012-04-09 14:50:00,57.06,57.11,57.06,57.11,10000.0,32.4236,32.452,32.4236,32.452,10000.0
2012-04-09 14:55:00,57.15,57.16,57.08,57.09,18000.0,32.4748,32.4804,32.435,32.4407,18000.0
2012-04-09 15:00:00,57.08,57.11,57.03,57.04,25000.0,32.435,32.452,32.4066,32.4122,25000.0
2012-04-09 15:05:00,57.04,57.09,57.02,57.04,18500.0,32.4122,32.4407,32.4009,32.4122,18500.0
2012-04-09 15:10:00,57.04,57.08,57.0,57.0,15500.0,32.4122,32.435,32.3895,32.3895,15500.0
2012-04-09 15:15:00,57.02,57.07,57.02,57.04,11500.0,32.4009,32.4293,32.4009,32.4122,11500.0
2012-04-09 15:20:00,57.05,57.09,57.02,57.02,25500.0,32.4179,32.4407,32.4009,32.4009,25500.0
2012-04-09 15:25:00,57.02,57.05,56.98,57.0,46000.0,32.4009,32.4179,32.3782,32.3895,46000.0
2012-04-09 15:30:00,57.0,57.07,56.96,57.05,33500.0,32.3895,32.4293,32.3668,32.4179,33500.0
2012-04-09 15:35:00,57.05,57.09,57.01,57.07,26000.0,32.4179,32.4407,32.3952,32.4293,26000.0
2012-04-09 15:40:00,57.04,57.14,57.01,57.14,60000.0,32.4122,32.4691,32.3952,32.4691,60000.0
2012-04-09 15:45:00,57.09,57.09,56.91,56.94,49500.0,32.4407,32.4407,32.3384,32.3554,49500.0
2012-04-09 15:50:00,56.91,57.1,56.91,57.02,75000.0,32.3384,32.4463,32.3384,32.4009,75000.0
2012-04-09 15:55:00,57.02,57.07,56.89,56.89,74500.0,32.4009,32.4293,32.327,32.327,74500.0
2012-04-10 09:30:00,56.68,56.87,56.62,56.8,86000.0,32.2077,32.3156,32.1736,32.2759,86000.0
2012-04-10 09:35:00,56.92,57.05,56.86,57.03,22500.0,32.3441,32.4179,32.31,32.4066,22500.0
2012-04-10 09:40:00,57.07,57.07,56.89,56.95,14000.0,32.4293,32.4293,32.327,32.3611,14000.0
2012-04-10 09:45:00,56.95,57.08,56.92,57.02,40000.0,32.3611,32.435,32.3441,32.4009,40000.0
2012-04-10 09:50:00,57.0,57.01,56.82,56.96,37000.0,32.3895,32.3952,32.2872,32.3668,37000.0
2012-04-10 09:55:00,56.92,57.13,56.92,57.03,9500.0,32.3441,32.4634,32.3441,32.4066,9500.0
2012-04-10 10:00:00,57.05,57.15,56.99,57.0,20500.0,32.4179,32.4748,32.3838,32.3895,20500.0
2012-04-10 10:05:00,57.01,57.04,56.94,56.95,30000.0,32.3952,32.4122,32.3554,32.3611,30000.0
2012-04-10 10:10:00,56.93,57.03,56.86,57.03,51000.0,32.3497,32.4066,32.31,32.4066,51000.0
2012-04-10 10:15:00,57.0,57.06,56.99,57.03,9500.0,32.3895,32.4236,32.3838,32.4066,9500.0
2012-04-10 10:20:00,57.03,57.05,56.93,57.04,19500.0,32.4066,32.4179,32.3497,32.4122,19500.0
2012-04-10 10:25:00,57.0,57.09,56.98,57.04,29500.0,32.3895,32.4407,32.3782,32.4122,29500.0
2012-04-10 10:30:00,57.02,57.05,56.96,57.05,10000.0,32.4009,32.4179,32.3668,32.4179,10000.0
2012-04-10 10:35:00,57.05,57.05,56.93,56.98,23000.0,32.4179,32.4179,32.3497,32.3782,23000.0
2012-04-10 10:40:00,56.98,57.03,56.94,57.0,15500.0,32.3782,32.4066,32.3554,32.3895,15500.0
2012-04-10 10:45:00,57.02,57.02,56.95,56.97,11000.0,32.4009,32.4009,32.3611,32.3725,11000.0
2012-04-10 10:50:00,56.97,57.04,56.93,56.96,41500.0,32.3725,32.4122,32.3497,32.3668,41500.0
2012-04-10 10:55:00,56.99,57.04,56.88,57.03,36500.0,32.3838,32.4122,32.3213,32.4066,36500.0
2012-04-10 11:00:00,57.03,57.03,56.97,57.03,13000.0,32.4066,32.4066,32.3725,32.4066,13000.0
2012-04-10 11:05:00,57.03,57.07,56.96,57.0,20000.0,32.4066,32.4293,32.3668,32.3895,20000.0
2012-04-10 11:10:00,57.02,57.02,56.9,56.9,13500.0,32.4009,32.4009,32.3327,32.3327,13500.0
2012-04-10 11:15:00,56.97,56.99,56.9,56.95,30500.0,32.3725,32.3838,32.3327,32.3611,30500.0
2012-04-10 11:20:00,56.98,56.98,56.94,56.96,15500.0,32.3782,32.3782,32.3554,32.3668,15500.0
2012-04-10 11:25:00,56.95,56.99,56.93,56.94,14500.0,32.3611,32.3838,32.3497,32.3554,14500.0
2012-04-10 11:30:00,56.93,56.95,56.8,56.82,25000.0,32.3497,32.3611,32.2759,32.2872,25000.0
2012-04-10 11:35:00,56.78,56.81,56.69,56.69,41500.0,32.2645,32.2816,32.2134,32.2134,41500.0
2012-04-10 11:40:00,56.67,56.77,56.67,56.74,16000.0,32.202,32.2588,32.202,32.2418,16000.0
2012-04-10 11:45:00,56.75,56.76,56.61,56.68,8500.0,32.2475,32.2531,32.1679,32.2077,8500.0
2012-04-10 11:50:00,56.64,56.68,56.54,56.6,22500.0,32.185,32.2077,32.1281,32.1622,22500.0
2012-04-10 11:55:00,56.6,56.64,56.54,56.64,25500.0,32.1622,32.185,32.1281,32.185,25500.0
2012-04-10 12:00:00,56.58,56.6,56.55,56.55,3500.0,32.1509,32.1622,32.1338,32.1338,3500.0
2012-04-10 12:05:00,56.55,56.61,56.5,56.55,15500.0,32.1338,32.1679,32.1054,32.1338,15500.0
2012-04-10 12:10:00,56.55,56.58,56.51,56.53,37000.0,32.1338,32.1509,32.1111,32.1224,37000.0
2012-04-10 12:15:00,56.52,56.62,56.52,56.62,7500.0,32.1168,32.1736,32.1168,32.1736,7500.0
2012-04-10 12:20:00,56.65,56.66,56.53,56.53,16500.0,32.1906,32.1963,32.1224,32.1224,16500.0
2012-04-10 12:25:00,56.52,56.57,56.52,56.53,3000.0,32.1168,32.1452,32.1168,32.1224,3000.0
2012-04-10 12:30:00,56.57,56.57,56.5,56.52,26000.0,32.1452,32.1452,32.1054,32.1168,26000.0
2012-04-10 12:35:00,56.52,56.55,56.52,56.52,9500.0,32.1168,32.1338,32.1168,32.1168,9500.0
2012-04-10 12:40:00,56.51,56.56,56.51,56.54,5000.0,32.1111,32.1395,32.1111,32.1281,5000.0
2012-04-10 12:45:00,56.54,56.56,56.48,56.51,12500.0,32.1281,32.1395,32.094,32.1111,12500.0
2012-04-10 12:50:00,56.46,56.52,56.42,56.52,6500.0,32.0827,32.1168,32.0599,32.1168,6500.0
2012-04-10 12:55:00,56.48,56.51,56.43,56.51,8000.0,32.094,32.1111,32.0656,32.1111,8000.0
2012-04-10 13:00:00,56.49,56.56,56.49,56.53,6000.0,32.0997,32.1395,32.0997,32.1224,6000.0
2012-04-10 13:05:00,56.52,56.6,56.52,56.52,71500.0,32.1168,32.1622,32.1168,32.1168,71500.0
2012-04-10 13:10:00,56.46,56.51,56.46,56.46,2000.0,32.0827,32.1111,32.0827,32.0827,2000.0
2012-04-10 13:15:00,56.48,56.51,56.34,56.34,6500.0,32.094,32.1111,32.0145,32.0145,6500.0
2012-04-10 13:20:00,56.38,56.44,56.38,56.42,11000.0,32.0372,32.0713,32.0372,32.0599,11000.0
2012-04-10 13:25:00,56.38,56.4,56.36,56.36,6000.0,32.0372,32.0486,32.0258,32.0258,6000.0
2012-04-10 13:30:00,56.36,56.39,56.28,56.33,16500.0,32.0258,32.0429,31.9804,32.0088,16500.0
2012-04-10 13:35:00,56.29,56.36,56.29,56.32,14500.0,31.9861,32.0258,31.9861,32.0031,14500.0
2012-04-10 13:40:00,56.32,56.32,56.27,56.29,2500.0,32.0031,32.0031,31.9747,31.9861,2500.0
2012-04-10 13:45:00,56.27,56.36,56.25,56.28,5000.0,31.9747,32.0258,31.9633,31.9804,5000.0
2012-04-10 13:50:00,56.29,56.33,56.25,56.32,22500.0,31.9861,32.0088,31.9633,32.0031,22500.0
2012-04-10 13:55:00,56.35,56.38,56.33,56.35,6000.0,32.0202,32.0372,32.0088,32.0202,6000.0
2012-04-10 14:00:00,56.36,56.38,56.26,56.37,36500.0,32.0258,32.0372,31.969,32.0315,36500.0
2012-04-10 14:05:00,56.35,56.4,56.33,56.36,68000.0,32.0202,32.0486,32.0088,32.0258,68000.0
2012-04-10 14:10:00,56.35,56.5,56.35,56.47,34500.0,32.0202,32.1054,32.0202,32.0884,34500.0
2012-04-10 14:15:00,56.4,56.48,56.4,56.42,15000.0,32.0486,32.094,32.0486,32.0599,15000.0
2012-04-10 14:20:00,56.38,56.47,56.37,56.43,13000.0,32.0372,32.0884,32.0315,32.0656,13000.0
2012-04-10 14:25:00,56.39,56.46,56.39,56.46,7000.0,32.0429,32.0827,32.0429,32.0827,7000.0
2012-04-10 14:30:00,56.5,56.5,56.38,56.41,29500.0,32.1054,32.1054,32.0372,32.0543,29500.0
2012-04-10 14:35:00,56.4,56.4,56.3,56.3,38500.0,32.0486,32.0486,31.9918,31.9918,38500.0
2012-04-10 14:40:00,56.36,56.36,56.27,56.32,64500.0,32.0258,32.0258,31.9747,32.0031,64500.0
2012-04-10 14:45:00,56.35,56.35,56.31,56.33,3000.0,32.0202,32.0202,31.9974,32.0088,3000.0
2012-04-10 14:50:00,56.33,56.37,56.33,56.36,11000.0,32.0088,32.0315,32.0088,32.0258,11000.0
2012-04-10 14:55:00,56.33,56.33,56.24,56.29,13000.0,32.0088,32.0088,31.9577,31.9861,13000.0
2012-04-10 15:00:00,56.25,56.27,56.22,56.25,16000.0,31.9633,31.9747,31.9463,31.9633,16000.0
2012-04-10 15:05:00,56.25,56.27,56.23,56.24,25000.0,31.9633,31.9747,31.952,31.9577,25000.0
2012-04-10 15:10:00,56.24,56.33,56.21,56.3,21000.0,31.9577,32.0088,31.9406,31.9918,21000.0
2012-04-10 15:15:00,56.28,56.41,56.28,56.39,25500.0,31.9804,32.0543,31.9804,32.0429,25500.0
2012-04-10 15:20:00,56.4,56.41,56.36,56.41,16000.0,32.0486,32.0543,32.0258,32.0543,16000.0
2012-04-10 15:25:00,56.37,56.44,56.3,56.33,30000.0,32.0315,32.0713,31.9918,32.0088,30000.0
2012-04-10 15:30:00,56.32,56.45,56.32,56.42,43000.0,32.0031,32.077,32.0031,32.0599,43000.0
2012-04-10 15:35:00,56.4,56.58,56.39,56.56,42000.0,32.0486,32.1509,32.0429,32.1395,42000.0
2012-04-10 15:40:00,56.53,56.58,56.39,56.39,47500.0,32.1224,32.1509,32.0429,32.0429,47500.0
2012-04-10 15:45:00,56.38,56.52,56.38,56.48,38500.0,32.0372,32.1168,32.0372,32.094,38500.0
2012-04-10 15:50:00,56.46,56.53,56.41,56.52,76500.0,32.0827,32.1224,32.0543,32.1168,76500.0
2012-04-10 15:55:00,56.52,56.56,56.37,56.4,117500.0,32.1168,32.1395,32.0315,32.0486,117500.0
2012-04-11 09:30:00,57.16,57.16,56.73,56.83,55000.0,32.4804,32.4804,32.2361,32.2929,55000.0
2012-04-11 09:35:00,56.83,57.03,56.83,57.03,29500.0,32.2929,32.4066,32.2929,32.4066,29500.0
2012-04-11 09:40:00,56.96,57.13,56.95,57.06,30000.0,32.3668,32.4634,32.3611,32.4236,30000.0
2012-04-11 09:45:00,57.07,57.14,57.02,57.05,23500.0,32.4293,32.4691,32.4009,32.4179,23500.0
2012-04-11 09:50:00,57.05,57.14,56.95,56.95,17000.0,32.4179,32.4691,32.3611,32.3611,17000.0
2012-04-11 09:55:00,56.92,56.98,56.88,56.98,43500.0,32.3441,32.3782,32.3213,32.3782,43500.0
2012-04-11 10:00:00,56.94,57.18,56.93,57.18,49500.0,32.3554,32.4918,32.3497,32.4918,49500.0
2012-04-11 10:05:00,57.13,57.19,57.07,57.14,58000.0,32.4634,32.4975,32.4293,32.4691,58000.0
2012-04-11 10:10:00,57.14,57.29,57.14,57.24,37500.0,32.4691,32.5543,32.4691,32.5259,37500.0
2012-04-11 10:15:00,57.2,57.25,57.16,57.22,39500.0,32.5032,32.5316,32.4804,32.5145,39500.0
2012-04-11 10:20:00,57.2,57.26,57.15,57.16,70000.0,32.5032,32.5373,32.4748,32.4804,70000.0
2012-04-11 10:25:00,57.15,57.21,57.1,57.15,39000.0,32.4748,32.5088,32.4463,32.4748,39000.0
2012-04-11 10:30:00,57.17,57.23,57.15,57.16,42000.0,32.4861,32.5202,32.4748,32.4804,42000.0
2012-04-11 10:35:00,57.17,57.17,57.07,57.07,90000.0,32.4861,32.4861,32.4293,32.4293,90000.0
2012-04-11 10:40:00,57.09,57.12,57.07,57.12,56500.0,32.4407,32.4577,32.4293,32.4577,56500.0
2012-04-11 10:45:00,57.14,57.18,57.11,57.18,29500.0,32.4691,32.4918,32.452,32.4918,29500.0
2012-04-11 10:50:00,57.16,57.2,57.16,57.2,31000.0,32.4804,32.5032,32.4804,32.5032,31000.0
2012-04-11 10:55:00,57.15,57.2,57.14,57.15,72500.0,32.4748,32.5032,32.4691,32.4748,72500.0
2012-04-11 11:00:00,57.16,57.21,57.14,57.21,85500.0,32.4804,32.5088,32.4691,32.5088,85500.0
2012-04-11 11:05:00,57.19,57.32,57.19,57.28,40500.0,32.4975,32.5714,32.4975,32.5486,40500.0
2012-04-11 11:10:00,57.28,57.28,57.2,57.22,34000.0,32.5486,32.5486,32.5032,32.5145,34000.0
2012-04-11 11:15:00,57.18,57.25,57.16,57.21,18000.0,32.4918,32.5316,32.4804,32.5088,18000.0
2012-04-11 11:20:00,57.19,57.26,57.19,57.26,9500.0,32.4975,32.5373,32.4975,32.5373,9500.0
2012-04-11 11:25:00,57.24,57.25,57.19,57.2,9500.0,32.5259,32.5316,32.4975,32.5032,9500.0
2012-04-11 11:30:00,57.2,57.23,57.2,57.21,2500.0,32.5032,32.5202,32.5032,32.5088,2500.0
2012-04-11 11:35:00,57.2,57.21,57.17,57.2,65500.0,32.5032,32.5088,32.4861,32.5032,65500.0
2012-04-11 11:40:00,57.2,57.23,57.15,57.18,36500.0,32.5032,32.5202,32.4748,32.4918,36500.0
2012-04-11 11:45:00,57.17,57.2,57.15,57.16,22500.0,32.4861,32.5032,32.4748,32.4804,22500.0
2012-04-11 11:50:00,57.15,57.2,57.08,57.19,51500.0,32.4748,32.5032,32.435,32.4975,51500.0
2012-04-11 11:55:00,57.18,57.22,57.17,57.2,32000.0,32.4918,32.5145,32.4861,32.5032,32000.0
2012-04-11 12:00:00,57.18,57.21,57.15,57.19,12500.0,32.4918,32.5088,32.4748,32.4975,12500.0
2012-04-11 12:05:00,57.19,57.21,57.18,57.19,10500.0,32.4975,32.5088,32.4918,32.4975,10500.0
2012-04-11 12:10:00,57.17,57.19,57.14,57.19,13000.0,32.4861,32.4975,32.4691,32.4975,13000.0
2012-04-11 12:15:00,57.19,57.2,57.19,57.2,1500.0,32.4975,32.5032,32.4975,32.5032,1500.0
2012-04-11 12:20:00,57.19,57.19,57.14,57.19,5000.0,32.4975,32.4975,32.4691,32.4975,5000.0
2012-04-11 12:25:00,57.21,57.24,57.19,57.23,5500.0,32.5088,32.5259,32.4975,32.5202,5500.0
2012-04-11 12:30:00,57.25,57.25,57.13,57.15,18000.0,32.5316,32.5316,32.4634,32.4748,18000.0
2012-04-11 12:35:00,57.15,57.17,57.11,57.15,24500.0,32.4748,32.4861,32.452,32.4748,24500.0
2012-04-11 12:40:00,57.15,57.15,57.14,57.15,1500.0,32.4748,32.4748,32.4691,32.4748,1500.0
2012-04-11 12:45:00,57.16,57.17,57.14,57.15,3500.0,32.4804,32.4861,32.4691,32.4748,3500.0
2012-04-11 12:50:00,57.17,57.19,57.17,57.19,5500.0,32.4861,32.4975,32.4861,32.4975,5500.0
2012-04-11 12:55:00,57.2,57.2,57.16,57.19,6000.0,32.5032,32.5032,32.4804,32.4975,6000.0
2012-04-11 13:00:00,57.2,57.2,57.15,57.15,7500.0,32.5032,32.5032,32.4748,32.4748,7500.0
2012-04-11 13:05:00,57.18,57.18,57.16,57.16,4000.0,32.4918,32.4918,32.4804,32.4804,4000.0
2012-04-11 13:10:00,57.18,57.2,57.13,57.14,14000.0,32.4918,32.5032,32.4634,32.4691,14000.0
2012-04-11 13:15:00,57.16,57.16,57.11,57.11,9500.0,32.4804,32.4804,32.452,32.452,9500.0
2012-04-11 13:20:00,57.11,57.11,57.08,57.08,5000.0,32.452,32.452,32.435,32.435,5000.0
2012-04-11 13:25:00,57.07,57.09,57.04,57.06,10500.0,32.4293,32.4407,32.4122,32.4236,10500.0
2012-04-11 13:30:00,57.06,57.08,57.0,57.05,8500.0,32.4236,32.435,32.3895,32.4179,8500.0
2012-04-11 13:35:00,57.03,57.05,57.02,57.05,5500.0,32.4066,32.4179,32.4009,32.4179,5500.0
2012-04-11 13:40:00,57.07,57.08,57.05,57.05,2500.0,32.4293,32.435,32.4179,32.4179,2500.0
2012-04-11 13:45:00,57.05,57.05,56.98,57.02,13000.0,32.4179,32.4179,32.3782,32.4009,13000.0
2012-04-11 13:50:00,57.02,57.1,57.01,57.06,13000.0,32.4009,32.4463,32.3952,32.4236,13000.0
2012-04-11 13:55:00,57.03,57.05,57.03,57.05,1000.0,32.4066,32.4179,32.4066,32.4179,1000.0
2012-04-11 14:00:00,57.02,57.05,56.99,57.02,4500.0,32.4009,32.4179,32.3838,32.4009,4500.0
2012-04-11 14:05:00,56.99,57.02,56.96,56.96,11000.0,32.3838,32.4009,32.3668,32.3668,11000.0
2012-04-11 14:10:00,56.94,56.98,56.88,56.89,11500.0,32.3554,32.3782,32.3213,32.327,11500.0
2012-04-11 14:15:00,56.91,56.91,56.81,56.81,15500.0,32.3384,32.3384,32.2816,32.2816,15500.0
2012-04-11 14:20:00,56.85,56.86,56.81,56.85,10000.0,32.3043,32.31,32.2816,32.3043,10000.0
2012-04-11 14:25:00,56.8,56.81,56.74,56.76,9000.0,32.2759,32.2816,32.2418,32.2531,9000.0
2012-04-11 14:30:00,56.77,56.77,56.67,56.69,6000.0,32.2588,32.2588,32.202,32.2134,6000.0
2012-04-11 14:35:00,56.69,56.75,56.69,56.71,10500.0,32.2134,32.2475,32.2134,32.2247,10500.0
2012-04-11 14:40:00,56.71,56.71,56.67,56.71,8500.0,32.2247,32.2247,32.202,32.2247,8500.0
2012-04-11 14:45:00,56.7,56.7,56.66,56.66,1500.0,32.219,32.219,32.1963,32.1963,1500.0
2012-04-11 14:50:00,56.66,56.69,56.66,56.68,6500.0,32.1963,32.2134,32.1963,32.2077,6500.0
2012-04-11 14:55:00,56.68,56.77,56.68,56.76,12500.0,32.2077,32.2588,32.2077,32.2531,12500.0
2012-04-11 15:00:00,56.76,56.76,56.67,56.67,14000.0,32.2531,32.2531,32.202,32.202,14000.0
2012-04-11 15:05:00,56.69,56.71,56.69,56.71,18000.0,32.2134,32.2247,32.2134,32.2247,18000.0
2012-04-11 15:10:00,56.69,56.73,56.65,56.67,20500.0,32.2134,32.2361,32.1906,32.202,20500.0
2012-04-11 15:15:00,56.67,56.73,56.65,56.71,21000.0,32.202,32.2361,32.1906,32.2247,21000.0
2012-04-11 15:20:00,56.7,56.7,56.62,56.64,17500.0,32.219,32.219,32.1736,32.185,17500.0
2012-04-11 15:25:00,56.63,56.71,56.63,56.71,12500.0,32.1793,32.2247,32.1793,32.2247,12500.0
2012-04-11 15:30:00,56.71,56.72,56.66,56.69,17500.0,32.2247,32.2304,32.1963,32.2134,17500.0
2012-04-11 15:35:00,56.7,56.72,56.64,56.64,11500.0,32.219,32.2304,32.185,32.185,11500.0
2012-04-11 15:40:00,56.64,56.72,56.63,56.63,17500.0,32.185,32.2304,32.1793,32.1793,17500.0
2012-04-11 15:45:00,56.61,56.69,56.61,56.65,47000.0,32.1679,32.2134,32.1679,32.1906,47000.0
2012-04-11 15:50:00,56.64,56.72,56.64,56.72,35500.0,32.185,32.2304,32.185,32.2304,35500.0
2012-04-11 15:55:00,56.72,56.84,56.7,56.81,74500.0,32.2304,32.2986,32.219,32.2816,74500.0
2012-04-12 09:30:00,56.78,56.84,56.43,56.58,69000.0,32.2645,32.2986,32.0656,32.1509,69000.0
2012-04-12 09:35:00,56.55,56.62,56.36,56.4,104500.0,32.1338,32.1736,32.0258,32.0486,104500.0
2012-04-12 09:40:00,56.5,56.5,56.25,56.41,78000.0,32.1054,32.1054,31.9633,32.0543,78000.0
2012-04-12 09:45:00,56.37,56.45,56.34,56.35,22000.0,32.0315,32.077,32.0145,32.0202,22000.0
2012-04-12 09:50:00,56.39,56.51,56.39,56.5,6500.0,32.0429,32.1111,32.0429,32.1054,6500.0
2012-04-12 09:55:00,56.56,56.77,56.56,56.77,28500.0,32.1395,32.2588,32.1395,32.2588,28500.0
2012-04-12 10:00:00,56.79,56.85,56.79,56.79,7500.0,32.2702,32.3043,32.2702,32.2702,7500.0
2012-04-12 10:05:00,56.82,56.86,56.8,56.81,21500.0,32.2872,32.31,32.2759,32.2816,21500.0
2012-04-12 10:10:00,56.82,56.91,56.77,56.9,35000.0,32.2872,32.3384,32.2588,32.3327,35000.0
2012-04-12 10:15:00,56.9,56.9,56.79,56.86,33000.0,32.3327,32.3327,32.2702,32.31,33000.0
2012-04-12 10:20:00,56.84,56.99,56.81,56.96,20500.0,32.2986,32.3838,32.2816,32.3668,20500.0
2012-04-12 10:25:00,56.97,57.13,56.97,57.09,25500.0,32.3725,32.4634,32.3725,32.4407,25500.0
2012-04-12 10:30:00,57.09,57.1,57.05,57.1,12500.0,32.4407,32.4463,32.4179,32.4463,12500.0
2012-04-12 10:35:00,57.12,57.24,57.1,57.19,66500.0,32.4577,32.5259,32.4463,32.4975,66500.0
2012-04-12 10:40:00,57.25,57.25,57.14,57.19,12000.0,32.5316,32.5316,32.4691,32.4975,12000.0
2012-04-12 10:45:00,57.15,57.36,57.12,57.36,33000.0,32.4748,32.5941,32.4577,32.5941,33000.0
2012-04-12 10:50:00,57.37,57.37,57.26,57.26,17000.0,32.5998,32.5998,32.5373,32.5373,17000.0
2012-04-12 10:55:00,57.21,57.34,57.19,57.3,8000.0,32.5088,32.5827,32.4975,32.56,8000.0
2012-04-12 11:00:00,57.3,57.3,57.17,57.2,6000.0,32.56,32.56,32.4861,32.5032,6000.0
2012-04-12 11:05:00,57.2,57.24,57.2,57.2,6000.0,32.5032,32.5259,32.5032,32.5032,6000.0
2012-04-12 11:10:00,57.26,57.26,57.26,57.26,500.0,32.5373,32.5373,32.5373,32.5373,500.0
2012-04-12 11:15:00,57.21,57.35,57.21,57.3,5500.0,32.5088,32.5884,32.5088,32.56,5500.0
2012-04-12 11:20:00,57.25,57.25,57.16,57.16,6000.0,32.5316,32.5316,32.4804,32.4804,6000.0
2012-04-12 11:25:00,57.16,57.21,57.13,57.2,26500.0,32.4804,32.5088,32.4634,32.5032,26500.0
2012-04-12 11:30:00,57.28,57.28,57.23,57.24,2500.0,32.5486,32.5486,32.5202,32.5259,2500.0
2012-04-12 11:35:00,57.19,57.2,57.18,57.2,12500.0,32.4975,32.5032,32.4918,32.5032,12500.0
2012-04-12 11:40:00,57.19,57.22,57.16,57.22,7500.0,32.4975,32.5145,32.4804,32.5145,7500.0
2012-04-12 11:45:00,57.22,57.22,57.21,57.22,3000.0,32.5145,32.5145,32.5088,32.5145,3000.0
2012-04-12 11:50:00,57.23,57.3,57.21,57.21,9500.0,32.5202,32.56,32.5088,32.5088,9500.0
2012-04-12 11:55:00,57.26,57.27,57.26,57.27,6500.0,32.5373,32.5429,32.5373,32.5429,6500.0
2012-04-12 12:00:00,57.28,57.28,57.18,57.18,19500.0,32.5486,32.5486,32.4918,32.4918,19500.0
2012-04-12 12:05:00,57.17,57.21,57.17,57.21,11000.0,32.4861,32.5088,32.4861,32.5088,11000.0
2012-04-12 12:10:00,57.21,57.21,57.21,57.21,0.0,32.5088,32.5088,32.5088,32.5088,0.0
2012-04-12 12:15:00,57.24,57.28,57.24,57.28,4000.0,32.5259,32.5486,32.5259,32.5486,4000.0
2012-04-12 12:20:00,57.27,57.29,57.26,57.28,3000.0,32.5429,32.5543,32.5373,32.5486,3000.0
2012-04-12 12:25:00,57.25,57.33,57.25,57.31,17500.0,32.5316,32.577,32.5316,32.5657,17500.0
2012-04-12 12:30:00,57.36,57.37,57.34,57.35,3000.0,32.5941,32.5998,32.5827,32.5884,3000.0
2012-04-12 12:35:00,57.35,57.35,57.29,57.29,4500.0,32.5884,32.5884,32.5543,32.5543,4500.0
2012-04-12 12:40:00,57.27,57.34,57.25,57.3,4000.0,32.5429,32.5827,32.5316,32.56,4000.0
2012-04-12 12:45:00,57.31,57.33,57.31,57.33,7500.0,32.5657,32.577,32.5657,32.577,7500.0
2012-04-12 12:50:00,57.33,57.37,57.33,57.37,3500.0,32.577,32.5998,32.577,32.5998,3500.0
2012-04-12 12:55:00,57.37,57.47,57.37,57.47,9000.0,32.5998,32.6566,32.5998,32.6566,9000.0
2012-04-12 13:00:00,57.43,57.45,57.4,57.4,13500.0,32.6339,32.6452,32.6168,32.6168,13500.0
2012-04-12 13:05:00,57.36,57.38,57.33,57.33,3000.0,32.5941,32.6054,32.577,32.577,3000.0
2012-04-12 13:10:00,57.3,57.43,57.3,57.38,13000.0,32.56,32.6339,32.56,32.6054,13000.0
2012-04-12 13:15:00,57.38,57.38,57.37,57.38,6000.0,32.6054,32.6054,32.5998,32.6054,6000.0
2012-04-12 13:20:00,57.35,57.37,57.29,57.3,17500.0,32.5884,32.5998,32.5543,32.56,17500.0
2012-04-12 13:25:00,57.29,57.29,57.18,57.23,93000.0,32.5543,32.5543,32.4918,32.5202,93000.0
2012-04-12 13:30:00,57.24,57.28,57.24,57.28,2500.0,32.5259,32.5486,32.5259,32.5486,2500.0
2012-04-12 13:35:00,57.27,57.29,57.26,57.27,8000.0,32.5429,32.5543,32.5373,32.5429,8000.0
2012-04-12 13:40:00,57.27,57.27,57.25,57.25,4000.0,32.5429,32.5429,32.5316,32.5316,4000.0
2012-04-12 13:45:00,57.25,57.28,57.23,57.23,6500.0,32.5316,32.5486,32.5202,32.5202,6500.0
2012-04-12 13:50:00,57.22,57.23,57.18,57.21,5000.0,32.5145,32.5202,32.4918,32.5088,5000.0
2012-04-12 13:55:00,57.23,57.23,57.15,57.17,26500.0,32.5202,32.5202,32.4748,32.4861,26500.0
2012-04-12 14:00:00,57.2,57.22,57.17,57.17,18000.0,32.5032,32.5145,32.4861,32.4861,18000.0
2012-04-12 14:05:00,57.18,57.19,57.15,57.17,15500.0,32.4918,32.4975,32.4748,32.4861,15500.0
2012-04-12 14:10:00,57.17,57.2,57.15,57.18,15000.0,32.4861,32.5032,32.4748,32.4918,15000.0
2012-04-12 14:15:00,57.19,57.25,57.16,57.23,9500.0,32.4975,32.5316,32.4804,32.5202,9500.0
2012-04-12 14:20:00,57.27,57.27,57.23,57.26,10000.0,32.5429,32.5429,32.5202,32.5373,10000.0
2012-04-12 14:25:00,57.23,57.24,57.18,57.2,7000.0,32.5202,32.5259,32.4918,32.5032,7000.0
2012-04-12 14:30:00,57.2,57.21,57.18,57.18,9500.0,32.5032,32.5088,32.4918,32.4918,9500.0
2012-04-12 14:35:00,57.2,57.22,57.18,57.18,18500.0,32.5032,32.5145,32.4918,32.4918,18500.0
2012-04-12 14:40:00,57.21,57.22,57.18,57.2,11500.0,32.5088,32.5145,32.4918,32.5032,11500.0
2012-04-12 14:45:00,57.2,57.21,57.18,57.21,12500.0,32.5032,32.5088,32.4918,32.5088,12500.0
2012-04-12 14:50:00,57.2,57.3,57.2,57.3,4000.0,32.5032,32.56,32.5032,32.56,4000.0
2012-04-12 14:55:00,57.3,57.34,57.28,57.33,13500.0,32.56,32.5827,32.5486,32.577,13500.0
2012-04-12 15:00:00,57.32,57.32,57.3,57.3,7000.0,32.5714,32.5714,32.56,32.56,7000.0
2012-04-12 15:05:00,57.3,57.37,57.3,57.34,16500.0,32.56,32.5998,32.56,32.5827,16500.0
2012-04-12 15:10:00,57.32,57.32,57.22,57.23,25000.0,32.5714,32.5714,32.5145,32.5202,25000.0
2012-04-12 15:15:00,57.22,57.26,57.22,57.26,20500.0,32.5145,32.5373,32.5145,32.5373,20500.0
2012-04-12 15:20:00,57.26,57.3,57.22,57.22,10500.0,32.5373,32.56,32.5145,32.5145,10500.0
2012-04-12 15:25:00,57.23,57.27,57.23,57.23,22000.0,32.5202,32.5429,32.5202,32.5202,22000.0
2012-04-12 15:30:00,57.23,57.31,57.23,57.29,14000.0,32.5202,32.5657,32.5202,32.5543,14000.0
2012-04-12 15:35:00,57.29,57.41,57.29,57.39,18500.0,32.5543,32.6225,32.5543,32.6111,18500.0
2012-04-12 15:40:00,57.4,57.47,57.39,57.42,19000.0,32.6168,32.6566,32.6111,32.6282,19000.0
2012-04-12 15:45:00,57.41,57.47,57.38,57.39,32500.0,32.6225,32.6566,32.6054,32.6111,32500.0
2012-04-12 15:50:00,57.41,57.47,57.39,57.47,28000.0,32.6225,32.6566,32.6111,32.6566,28000.0
2012-04-12 15:55:00,57.46,57.51,57.41,57.45,83500.0,32.6509,32.6793,32.6225,32.6452,83500.0
2012-04-13 09:30:00,57.45,57.45,57.12,57.24,56500.0,32.6452,32.6452,32.4577,32.5259,56500.0
2012-04-13 09:35:00,57.21,57.32,57.11,57.12,108000.0,32.5088,32.5714,32.452,32.4577,108000.0
2012-04-13 09:40:00,57.1,57.21,57.1,57.19,74000.0,32.4463,32.5088,32.4463,32.4975,74000.0
2012-04-13 09:45:00,57.16,57.19,57.12,57.19,21500.0,32.4804,32.4975,32.4577,32.4975,21500.0
2012-04-13 09:50:00,57.15,57.22,57.13,57.18,80500.0,32.4748,32.5145,32.4634,32.4918,80500.0
2012-04-13 09:55:00,57.19,57.25,57.13,57.15,41500.0,32.4975,32.5316,32.4634,32.4748,41500.0
2012-04-13 10:00:00,57.19,57.27,57.16,57.27,26000.0,32.4975,32.5429,32.4804,32.5429,26000.0
2012-04-13 10:05:00,57.27,57.3,57.19,57.2,38500.0,32.5429,32.56,32.4975,32.5032,38500.0
2012-04-13 10:10:00,57.22,57.34,57.18,57.28,47000.0,32.5145,32.5827,32.4918,32.5486,47000.0
2012-04-13 10:15:00,57.28,57.28,57.12,57.16,13000.0,32.5486,32.5486,32.4577,32.4804,13000.0
2012-04-13 10:20:00,57.16,57.23,57.12,57.12,20000.0,32.4804,32.5202,32.4577,32.4577,20000.0
2012-04-13 10:25:00,57.15,57.21,57.1,57.13,95500.0,32.4748,32.5088,32.4463,32.4634,95500.0
2012-04-13 10:30:00,57.12,57.17,57.12,57.12,11000.0,32.4577,32.4861,32.4577,32.4577,11000.0
2012-04-13 10:35:00,57.11,57.19,57.11,57.17,25000.0,32.452,32.4975,32.452,32.4861,25000.0
2012-04-13 10:40:00,57.14,57.16,57.1,57.13,31500.0,32.4691,32.4804,32.4463,32.4634,31500.0
2012-04-13 10:45:00,57.11,57.17,57.1,57.17,14000.0,32.452,32.4861,32.4463,32.4861,14000.0
2012-04-13 10:50:00,57.18,57.18,57.1,57.18,10000.0,32.4918,32.4918,32.4463,32.4918,10000.0
2012-04-13 10:55:00,57.15,57.2,57.1,57.19,22000.0,32.4748,32.5032,32.4463,32.4975,22000.0
2012-04-13 11:00:00,57.21,57.27,57.17,57.23,29000.0,32.5088,32.5429,32.4861,32.5202,29000.0
2012-04-13 11:05:00,57.25,57.26,57.15,57.18,18500.0,32.5316,32.5373,32.4748,32.4918,18500.0
2012-04-13 11:10:00,57.12,57.18,57.06,57.16,53000.0,32.4577,32.4918,32.4236,32.4804,53000.0
2012-04-13 11:15:00,57.16,57.16,57.12,57.15,5500.0,32.4804,32.4804,32.4577,32.4748,5500.0
2012-04-13 11:20:00,57.15,57.22,57.15,57.17,19000.0,32.4748,32.5145,32.4748,32.4861,19000.0
2012-04-13 11:25:00,57.14,57.2,57.12,57.15,16000.0,32.4691,32.5032,32.4577,32.4748,16000.0
2012-04-13 11:30:00,57.11,57.33,57.11,57.27,110500.0,32.452,32.577,32.452,32.5429,110500.0
2012-04-13 11:35:00,57.25,57.31,57.24,57.26,10500.0,32.5316,32.5657,32.5259,32.5373,10500.0
2012-04-13 11:40:00,57.26,57.26,57.2,57.21,7500.0,32.5373,32.5373,32.5032,32.5088,7500.0
2012-04-13 11:45:00,57.22,57.26,57.22,57.22,8000.0,32.5145,32.5373,32.5145,32.5145,8000.0
2012-04-13 11:50:00,57.21,57.21,57.13,57.13,8000.0,32.5088,32.5088,32.4634,32.4634,8000.0
2012-04-13 11:55:00,57.14,57.17,57.07,57.17,45500.0,32.4691,32.4861,32.4293,32.4861,45500.0
2012-04-13 12:00:00,57.16,57.2,57.13,57.15,56500.0,32.4804,32.5032,32.4634,32.4748,56500.0
2012-04-13 12:05:00,57.15,57.16,57.13,57.15,8500.0,32.4748,32.4804,32.4634,32.4748,8500.0
2012-04-13 12:10:00,57.12,57.18,57.06,57.1,49500.0,32.4577,32.4918,32.4236,32.4463,49500.0
2012-04-13 12:15:00,57.11,57.17,57.08,57.16,38000.0,32.452,32.4861,32.435,32.4804,38000.0
2012-04-13 12:20:00,57.14,57.14,57.12,57.14,3000.0,32.4691,32.4691,32.4577,32.4691,3000.0
2012-04-13 12:25:00,57.13,57.13,57.07,57.09,9500.0,32.4634,32.4634,32.4293,32.4407,9500.0
2012-04-13 12:30:00,57.06,57.12,57.06,57.1,22000.0,32.4236,32.4577,32.4236,32.4463,22000.0
2012-04-13 12:35:00,57.09,57.12,57.08,57.11,9500.0,32.4407,32.4577,32.435,32.452,9500.0
2012-04-13 12:40:00,57.12,57.16,57.1,57.15,28000.0,32.4577,32.4804,32.4463,32.4748,28000.0
2012-04-13 12:45:00,57.15,57.15,57.11,57.13,4500.0,32.4748,32.4748,32.452,32.4634,4500.0
2012-04-13 12:50:00,57.14,57.17,57.12,57.13,20000.0,32.4691,32.4861,32.4577,32.4634,20000.0
2012-04-13 12:55:00,57.12,57.18,57.12,57.14,24500.0,32.4577,32.4918,32.4577,32.4691,24500.0
2012-04-13 13:00:00,57.14,57.18,57.1,57.15,21000.0,32.4691,32.4918,32.4463,32.4748,21000.0
2012-04-13 13:05:00,57.13,57.18,57.11,57.17,13500.0,32.4634,32.4918,32.452,32.4861,13500.0
2012-04-13 13:10:00,57.22,57.26,57.22,57.22,12500.0,32.5145,32.5373,32.5145,32.5145,12500.0
2012-04-13 13:15:00,57.23,57.23,57.19,57.21,2500.0,32.5202,32.5202,32.4975,32.5088,2500.0
2012-04-13 13:20:00,57.18,57.25,57.18,57.22,13500.0,32.4918,32.5316,32.4918,32.5145,13500.0
2012-04-13 13:25:00,57.22,57.22,57.15,57.16,16500.0,32.5145,32.5145,32.4748,32.4804,16500.0
2012-04-13 13:30:00,57.17,57.19,57.16,57.18,15000.0,32.4861,32.4975,32.4804,32.4918,15000.0
2012-04-13 13:35:00,57.21,57.29,57.19,57.28,12500.0,32.5088,32.5543,32.4975,32.5486,12500.0
2012-04-13 13:40:00,57.27,57.28,57.22,57.26,10500.0,32.5429,32.5486,32.5145,32.5373,10500.0
2012-04-13 13:45:00,57.25,57.25,57.2,57.2,22000.0,32.5316,32.5316,32.5032,32.5032,22000.0
2012-04-13 13:50:00,57.23,57.23,57.2,57.2,3000.0,32.5202,32.5202,32.5032,32.5032,3000.0
2012-04-13 13:55:00,57.2,57.21,57.1,57.13,29500.0,32.5032,32.5088,32.4463,32.4634,29500.0
2012-04-13 14:00:00,57.12,57.18,57.08,57.11,77000.0,32.4577,32.4918,32.435,32.452,77000.0
2012-04-13 14:05:00,57.11,57.16,57.1,57.11,49000.0,32.452,32.4804,32.4463,32.452,49000.0
2012-04-13 14:10:00,57.12,57.14,57.05,57.05,17000.0,32.4577,32.4691,32.4179,32.4179,17000.0
2012-04-13 14:15:00,57.05,57.05,57.0,57.0,48000.0,32.4179,32.4179,32.3895,32.3895,48000.0
2012-04-13 14:20:00,57.0,57.07,57.0,57.06,27000.0,32.3895,32.4293,32.3895,32.4236,27000.0
2012-04-13 14:25:00,57.04,57.05,57.0,57.02,25000.0,32.4122,32.4179,32.3895,32.4009,25000.0
2012-04-13 14:30:00,57.02,57.06,57.0,57.06,26500.0,32.4009,32.4236,32.3895,32.4236,26500.0
2012-04-13 14:35:00,57.04,57.05,56.97,57.02,35000.0,32.4122,32.4179,32.3725,32.4009,35000.0
2012-04-13 14:40:00,57.02,57.07,56.96,56.96,30000.0,32.4009,32.4293,32.3668,32.3668,30000.0
2012-04-13 14:45:00,56.96,57.06,56.96,57.06,27500.0,32.3668,32.4236,32.3668,32.4236,27500.0
2012-04-13 14:50:00,57.02,57.06,56.98,57.05,15500.0,32.4009,32.4236,32.3782,32.4179,15500.0
2012-04-13 14:55:00,57.03,57.03,56.98,56.99,17000.0,32.4066,32.4066,32.3782,32.3838,17000.0
2012-04-13 15:00:00,56.99,56.99,56.97,56.98,10500.0,32.3838,32.3838,32.3725,32.3782,10500.0
2012-04-13 15:05:00,56.97,57.04,56.97,57.03,30000.0,32.3725,32.4122,32.3725,32.4066,30000.0
2012-04-13 15:10:00,57.03,57.04,57.01,57.03,16000.0,32.4066,32.4122,32.3952,32.4066,16000.0
2012-04-13 15:15:00,57.03,57.05,56.99,57.02,90500.0,32.4066,32.4179,32.3838,32.4009,90500.0
2012-04-13 15:20:00,57.01,57.06,56.93,56.93,63000.0,32.3952,32.4236,32.3497,32.3497,63000.0
2012-04-13 15:25:00,56.93,56.93,56.83,56.84,18500.0,32.3497,32.3497,32.2929,32.2986,18500.0
2012-04-13 15:30:00,56.87,56.87,56.66,56.68,77000.0,32.3156,32.3156,32.1963,32.2077,77000.0
2012-04-13 15:35:00,56.58,56.58,56.46,56.46,41500.0,32.1509,32.1509,32.0827,32.0827,41500.0
2012-04-13 15:40:00,56.47,56.64,56.46,56.61,43000.0,32.0884,32.185,32.0827,32.1679,43000.0
2012-04-13 15:45:00,56.58,56.59,56.46,56.49,21500.0,32.1509,32.1565,32.0827,32.0997,21500.0
2012-04-13 15:50:00,56.49,56.57,56.37,56.44,130500.0,32.0997,32.1452,32.0315,32.0713,130500.0
2012-04-13 15:55:00,56.43,56.51,56.38,56.47,127000.0,32.0656,32.1111,32.0372,32.0884,127000.0
2012-04-16 09:30:00,57.13,57.13,56.53,56.84,110000.0,32.4634,32.4634,32.1224,32.2986,110000.0
2012-04-16 09:35:00,56.8,56.87,56.66,56.8,112500.0,32.2759,32.3156,32.1963,32.2759,112500.0
2012-04-16 09:40:00,56.8,56.87,56.68,56.81,41500.0,32.2759,32.3156,32.2077,32.2816,41500.0
2012-04-16 09:45:00,56.79,56.81,56.59,56.78,66500.0,32.2702,32.2816,32.1565,32.2645,66500.0
2012-04-16 09:50:00,56.75,56.82,56.71,56.82,5000.0,32.2475,32.2872,32.2247,32.2872,5000.0
2012-04-16 09:55:00,56.85,56.86,56.76,56.82,7000.0,32.3043,32.31,32.2531,32.2872,7000.0
2012-04-16 10:00:00,56.8,56.8,56.49,56.55,20000.0,32.2759,32.2759,32.0997,32.1338,20000.0
2012-04-16 10:05:00,56.57,56.67,56.49,56.63,11500.0,32.1452,32.202,32.0997,32.1793,11500.0
2012-04-16 10:10:00,56.64,56.66,56.43,56.44,33000.0,32.185,32.1963,32.0656,32.0713,33000.0
2012-04-16 10:15:00,56.45,56.54,56.45,56.51,10000.0,32.077,32.1281,32.077,32.1111,10000.0
2012-04-16 10:20:00,56.49,56.6,56.45,56.54,88000.0,32.0997,32.1622,32.077,32.1281,88000.0
2012-04-16 10:25:00,56.47,56.55,56.47,56.51,8500.0,32.0884,32.1338,32.0884,32.1111,8500.0
2012-04-16 10:30:00,56.57,56.63,56.53,56.55,40500.0,32.1452,32.1793,32.1224,32.1338,40500.0
2012-04-16 10:35:00,56.55,56.6,56.52,56.55,36000.0,32.1338,32.1622,32.1168,32.1338,36000.0
2012-04-16 10:40:00,56.56,56.63,56.54,56.58,21500.0,32.1395,32.1793,32.1281,32.1509,21500.0
2012-04-16 10:45:00,56.55,56.72,56.55,56.66,26000.0,32.1338,32.2304,32.1338,32.1963,26000.0
2012-04-16 10:50:00,56.66,56.7,56.66,56.7,3500.0,32.1963,32.219,32.1963,32.219,3500.0
2012-04-16 10:55:00,56.69,56.69,56.59,56.6,10000.0,32.2134,32.2134,32.1565,32.1622,10000.0
2012-04-16 11:00:00,56.64,56.65,56.61,56.61,3000.0,32.185,32.1906,32.1679,32.1679,3000.0
2012-04-16 11:05:00,56.62,56.67,56.6,56.67,5000.0,32.1736,32.202,32.1622,32.202,5000.0
2012-04-16 11:10:00,56.65,56.65,56.65,56.65,1000.0,32.1906,32.1906,32.1906,32.1906,1000.0
2012-04-16 11:15:00,56.65,56.65,56.6,56.63,8000.0,32.1906,32.1906,32.1622,32.1793,8000.0
2012-04-16 11:20:00,56.64,56.64,56.6,56.62,12000.0,32.185,32.185,32.1622,32.1736,12000.0
2012-04-16 11:25:00,56.61,56.64,56.6,56.62,25000.0,32.1679,32.185,32.1622,32.1736,25000.0
2012-04-16 11:30:00,56.62,56.62,56.43,56.43,20500.0,32.1736,32.1736,32.0656,32.0656,20500.0
2012-04-16 11:35:00,56.42,56.43,56.27,56.27,30000.0,32.0599,32.0656,31.9747,31.9747,30000.0
2012-04-16 11:40:00,56.26,56.3,56.18,56.18,6000.0,31.969,31.9918,31.9236,31.9236,6000.0
2012-04-16 11:45:00,56.19,56.28,56.19,56.21,6500.0,31.9292,31.9804,31.9292,31.9406,6500.0
2012-04-16 11:50:00,56.24,56.29,56.15,56.15,10500.0,31.9577,31.9861,31.9065,31.9065,10500.0
2012-04-16 11:55:00,56.16,56.16,56.08,56.08,12500.0,31.9122,31.9122,31.8667,31.8667,12500.0
2012-04-16 12:00:00,56.06,56.16,56.06,56.16,15000.0,31.8554,31.9122,31.8554,31.9122,15000.0
2012-04-16 12:05:00,56.18,56.19,56.1,56.1,47500.0,31.9236,31.9292,31.8781,31.8781,47500.0
2012-04-16 12:10:00,56.11,56.13,56.01,56.04,49000.0,31.8838,31.8952,31.827,31.844,49000.0
2012-04-16 12:15:00,56.04,56.08,55.97,56.0,30000.0,31.844,31.8667,31.8042,31.8213,30000.0
2012-04-16 12:20:00,56.05,56.05,55.92,56.01,42000.0,31.8497,31.8497,31.7758,31.827,42000.0
2012-04-16 12:25:00,56.03,56.07,56.02,56.05,11500.0,31.8383,31.8611,31.8326,31.8497,11500.0
2012-04-16 12:30:00,56.07,56.07,56.0,56.0,2500.0,31.8611,31.8611,31.8213,31.8213,2500.0
2012-04-16 12:35:00,56.0,56.05,55.96,56.05,17500.0,31.8213,31.8497,31.7986,31.8497,17500.0
2012-04-16 12:40:00,56.06,56.19,56.06,56.11,25000.0,31.8554,31.9292,31.8554,31.8838,25000.0
2012-04-16 12:45:00,56.16,56.25,56.16,56.21,5000.0,31.9122,31.9633,31.9122,31.9406,5000.0
2012-04-16 12:50:00,56.2,56.32,56.16,56.28,21500.0,31.9349,32.0031,31.9122,31.9804,21500.0
2012-04-16 12:55:00,56.25,56.38,56.25,56.38,7000.0,31.9633,32.0372,31.9633,32.0372,7000.0
2012-04-16 13:00:00,56.36,56.36,56.31,56.34,32000.0,32.0258,32.0258,31.9974,32.0145,32000.0
2012-04-16 13:05:00,56.28,56.34,56.28,56.34,5500.0,31.9804,32.0145,31.9804,32.0145,5500.0
2012-04-16 13:10:00,56.27,56.27,56.27,56.27,1000.0,31.9747,31.9747,31.9747,31.9747,1000.0
2012-04-16 13:15:00,56.29,56.3,56.24,56.29,11500.0,31.9861,31.9918,31.9577,31.9861,11500.0
2012-04-16 13:20:00,56.28,56.28,56.25,56.25,5500.0,31.9804,31.9804,31.9633,31.9633,5500.0
2012-04-16 13:25:00,56.25,56.26,56.22,56.26,11500.0,31.9633,31.969,31.9463,31.969,11500.0
2012-04-16 13:30:00,56.31,56.39,56.29,56.39,2500.0,31.9974,32.0429,31.9861,32.0429,2500.0
2012-04-16 13:35:00,56.38,56.41,56.36,56.41,10500.0,32.0372,32.0543,32.0258,32.0543,10500.0
2012-04-16 13:40:00,56.38,56.41,56.37,56.4,20500.0,32.0372,32.0543,32.0315,32.0486,20500.0
2012-04-16 13:45:00,56.42,56.42,56.38,56.4,7000.0,32.0599,32.0599,32.0372,32.0486,7000.0
2012-04-16 13:50:00,56.41,56.43,56.36,56.36,3000.0,32.0543,32.0656,32.0258,32.0258,3000.0
2012-04-16 13:55:00,56.38,56.5,56.38,56.4,7000.0,32.0372,32.1054,32.0372,32.0486,7000.0
2012-04-16 14:00:00,56.42,56.45,56.37,56.37,7000.0,32.0599,32.077,32.0315,32.0315,7000.0
2012-04-16 14:05:00,56.4,56.42,56.32,56.32,10500.0,32.0486,32.0599,32.0031,32.0031,10500.0
2012-04-16 14:10:00,56.33,56.33,56.25,56.26,10500.0,32.0088,32.0088,31.9633,31.969,10500.0
2012-04-16 14:15:00,56.29,56.32,56.27,56.28,28000.0,31.9861,32.0031,31.9747,31.9804,28000.0
2012-04-16 14:20:00,56.3,56.31,56.21,56.23,33500.0,31.9918,31.9974,31.9406,31.952,33500.0
2012-04-16 14:25:00,56.2,56.25,56.2,56.23,4500.0,31.9349,31.9633,31.9349,31.952,4500.0
2012-04-16 14:30:00,56.24,56.3,56.24,56.28,20000.0,31.9577,31.9918,31.9577,31.9804,20000.0
2012-04-16 14:35:00,56.26,56.3,56.24,56.24,14500.0,31.969,31.9918,31.9577,31.9577,14500.0
2012-04-16 14:40:00,56.27,56.27,56.22,56.24,6000.0,31.9747,31.9747,31.9463,31.9577,6000.0
2012-04-16 14:45:00,56.23,56.23,56.2,56.23,13000.0,31.952,31.952,31.9349,31.952,13000.0
2012-04-16 14:50:00,56.25,56.27,56.17,56.22,16000.0,31.9633,31.9747,31.9179,31.9463,16000.0
2012-04-16 14:55:00,56.19,56.19,56.14,56.19,24500.0,31.9292,31.9292,31.9008,31.9292,24500.0
2012-04-16 15:00:00,56.19,56.21,56.14,56.16,36500.0,31.9292,31.9406,31.9008,31.9122,36500.0
2012-04-16 15:05:00,56.18,56.22,56.16,56.2,24500.0,31.9236,31.9463,31.9122,31.9349,24500.0
2012-04-16 15:10:00,56.22,56.26,56.2,56.2,9500.0,31.9463,31.969,31.9349,31.9349,9500.0
2012-04-16 15:15:00,56.2,56.23,56.2,56.2,5500.0,31.9349,31.952,31.9349,31.9349,5500.0
2012-04-16 15:20:00,56.2,56.24,56.17,56.22,18500.0,31.9349,31.9577,31.9179,31.9463,18500.0
2012-04-16 15:25:00,56.21,56.21,56.14,56.19,15500.0,31.9406,31.9406,31.9008,31.9292,15500.0
2012-04-16 15:30:00,56.19,56.24,56.15,56.19,39500.0,31.9292,31.9577,31.9065,31.9292,39500.0
2012-04-16 15:35:00,56.18,56.22,56.15,56.16,23500.0,31.9236,31.9463,31.9065,31.9122,23500.0
2012-04-16 15:40:00,56.16,56.21,56.14,56.18,44000.0,31.9122,31.9406,31.9008,31.9236,44000.0
2012-04-16 15:45:00,56.21,56.21,56.05,56.08,46000.0,31.9406,31.9406,31.8497,31.8667,46000.0
2012-04-16 15:50:00,56.08,56.19,56.07,56.12,91000.0,31.8667,31.9292,31.8611,31.8895,91000.0
2012-04-16 15:55:00,56.12,56.19,56.1,56.14,63500.0,31.8895,31.9292,31.8781,31.9008,63500.0
2012-04-17 09:30:00,56.6,56.6,56.29,56.32,45500.0,32.1622,32.1622,31.9861,32.0031,45500.0
2012-04-17 09:35:00,56.3,56.36,56.16,56.19,40000.0,31.9918,32.0258,31.9122,31.9292,40000.0
2012-04-17 09:40:00,56.18,56.22,56.02,56.16,33500.0,31.9236,31.9463,31.8326,31.9122,33500.0
2012-04-17 09:45:00,56.07,56.15,56.02,56.09,24500.0,31.8611,31.9065,31.8326,31.8724,24500.0
2012-04-17 09:50:00,56.07,56.1,55.83,55.89,101000.0,31.8611,31.8781,31.7247,31.7588,101000.0
2012-04-17 09:55:00,55.88,55.92,55.46,55.57,143000.0,31.7531,31.7758,31.5144,31.5769,143000.0
2012-04-17 10:00:00,55.53,55.75,55.52,55.69,61000.0,31.5542,31.6792,31.5485,31.6451,61000.0
2012-04-17 10:05:00,55.69,55.81,55.69,55.75,28500.0,31.6451,31.7133,31.6451,31.6792,28500.0
2012-04-17 10:10:00,55.78,55.81,55.74,55.81,28000.0,31.6963,31.7133,31.6735,31.7133,28000.0
2012-04-17 10:15:00,55.8,55.84,55.67,55.7,74500.0,31.7076,31.7304,31.6338,31.6508,74500.0
2012-04-17 10:20:00,55.7,55.7,55.67,55.68,38000.0,31.6508,31.6508,31.6338,31.6394,38000.0
2012-04-17 10:25:00,55.7,55.7,55.67,55.67,24000.0,31.6508,31.6508,31.6338,31.6338,24000.0
2012-04-17 10:30:00,55.68,55.7,55.6,55.6,25000.0,31.6394,31.6508,31.594,31.594,25000.0
2012-04-17 10:35:00,55.61,55.64,55.53,55.53,64500.0,31.5997,31.6167,31.5542,31.5542,64500.0
2012-04-17 10:40:00,55.53,55.7,55.51,55.7,39500.0,31.5542,31.6508,31.5428,31.6508,39500.0
2012-04-17 10:45:00,55.7,55.89,55.68,55.88,55500.0,31.6508,31.7588,31.6394,31.7531,55500.0
2012-04-17 10:50:00,55.9,55.97,55.85,55.96,28000.0,31.7645,31.8042,31.736,31.7986,28000.0
2012-04-17 10:55:00,55.98,56.03,55.94,55.98,27500.0,31.8099,31.8383,31.7872,31.8099,27500.0
2012-04-17 11:00:00,55.98,56.23,55.98,56.22,38000.0,31.8099,31.952,31.8099,31.9463,38000.0
2012-04-17 11:05:00,56.22,56.35,56.21,56.29,21500.0,31.9463,32.0202,31.9406,31.9861,21500.0
2012-04-17 11:10:00,56.29,56.32,56.24,56.24,20000.0,31.9861,32.0031,31.9577,31.9577,20000.0
2012-04-17 11:15:00,56.22,56.24,56.12,56.19,26500.0,31.9463,31.9577,31.8895,31.9292,26500.0
2012-04-17 11:20:00,56.19,56.29,56.19,56.27,6000.0,31.9292,31.9861,31.9292,31.9747,6000.0
2012-04-17 11:25:00,56.27,56.27,56.13,56.14,11000.0,31.9747,31.9747,31.8952,31.9008,11000.0
2012-04-17 11:30:00,56.17,56.23,56.16,56.22,9500.0,31.9179,31.952,31.9122,31.9463,9500.0
2012-04-17 11:35:00,56.22,56.25,56.21,56.21,13500.0,31.9463,31.9633,31.9406,31.9406,13500.0
2012-04-17 11:40:00,56.21,56.21,56.05,56.05,20000.0,31.9406,31.9406,31.8497,31.8497,20000.0
2012-04-17 11:45:00,56.05,56.06,56.01,56.04,36000.0,31.8497,31.8554,31.827,31.844,36000.0
2012-04-17 11:50:00,56.02,56.08,56.01,56.08,22500.0,31.8326,31.8667,31.827,31.8667,22500.0
2012-04-17 11:55:00,56.06,56.06,56.0,56.02,10500.0,31.8554,31.8554,31.8213,31.8326,10500.0
2012-04-17 12:00:00,56.01,56.01,55.96,55.97,26500.0,31.827,31.827,31.7986,31.8042,26500.0
2012-04-17 12:05:00,55.96,55.99,55.94,55.94,17000.0,31.7986,31.8156,31.7872,31.7872,17000.0
2012-04-17 12:10:00,55.98,55.98,55.92,55.92,4500.0,31.8099,31.8099,31.7758,31.7758,4500.0
2012-04-17 12:15:00,55.92,55.99,55.92,55.98,23500.0,31.7758,31.8156,31.7758,31.8099,23500.0
2012-04-17 12:20:00,55.97,56.06,55.96,56.05,15500.0,31.8042,31.8554,31.7986,31.8497,15500.0
2012-04-17 12:25:00,56.1,56.1,56.06,56.1,11500.0,31.8781,31.8781,31.8554,31.8781,11500.0
2012-04-17 12:30:00,56.1,56.1,56.05,56.1,11000.0,31.8781,31.8781,31.8497,31.8781,11000.0
2012-04-17 12:35:00,56.11,56.11,55.96,55.97,14000.0,31.8838,31.8838,31.7986,31.8042,14000.0
2012-04-17 12:40:00,55.96,55.97,55.92,55.94,10500.0,31.7986,31.8042,31.7758,31.7872,10500.0
2012-04-17 12:45:00,55.94,55.96,55.93,55.95,11000.0,31.7872,31.7986,31.7815,31.7929,11000.0
2012-04-17 12:50:00,55.92,55.97,55.92,55.97,5000.0,31.7758,31.8042,31.7758,31.8042,5000.0
2012-04-17 12:55:00,55.96,55.96,55.96,55.96,1500.0,31.7986,31.7986,31.7986,31.7986,1500.0
2012-04-17 13:00:00,55.96,55.96,55.9,55.93,21500.0,31.7986,31.7986,31.7645,31.7815,21500.0
2012-04-17 13:05:00,55.92,56.0,55.92,56.0,14500.0,31.7758,31.8213,31.7758,31.8213,14500.0
2012-04-17 13:10:00,56.0,56.06,55.99,55.99,24000.0,31.8213,31.8554,31.8156,31.8156,24000.0
2012-04-17 13:15:00,56.0,56.01,55.96,55.98,28500.0,31.8213,31.827,31.7986,31.8099,28500.0
2012-04-17 13:20:00,55.97,55.97,55.94,55.94,6000.0,31.8042,31.8042,31.7872,31.7872,6000.0
2012-04-17 13:25:00,55.91,55.92,55.88,55.91,64500.0,31.7701,31.7758,31.7531,31.7701,64500.0
2012-04-17 13:30:00,55.92,55.93,55.87,55.87,14500.0,31.7758,31.7815,31.7474,31.7474,14500.0
2012-04-17 13:35:00,55.9,55.93,55.88,55.91,11500.0,31.7645,31.7815,31.7531,31.7701,11500.0
2012-04-17 13:40:00,55.92,55.94,55.91,55.92,9000.0,31.7758,31.7872,31.7701,31.7758,9000.0
2012-04-17 13:45:00,55.95,55.95,55.9,55.91,36500.0,31.7929,31.7929,31.7645,31.7701,36500.0
2012-04-17 13:50:00,55.91,55.92,55.84,55.84,14000.0,31.7701,31.7758,31.7304,31.7304,14000.0
2012-04-17 13:55:00,55.86,55.92,55.82,55.91,50000.0,31.7417,31.7758,31.719,31.7701,50000.0
2012-04-17 14:00:00,55.92,55.99,55.92,55.96,44500.0,31.7758,31.8156,31.7758,31.7986,44500.0
2012-04-17 14:05:00,55.96,55.99,55.84,55.84,61000.0,31.7986,31.8156,31.7304,31.7304,61000.0
2012-04-17 14:10:00,55.84,55.86,55.72,55.75,49000.0,31.7304,31.7417,31.6622,31.6792,49000.0
2012-04-17 14:15:00,55.79,55.79,55.72,55.73,17500.0,31.702,31.702,31.6622,31.6679,17500.0
2012-04-17 14:20:00,55.74,55.77,55.71,55.74,29500.0,31.6735,31.6906,31.6565,31.6735,29500.0
2012-04-17 14:25:00,55.77,55.77,55.75,55.76,13500.0,31.6906,31.6906,31.6792,31.6849,13500.0
2012-04-17 14:30:00,55.79,55.8,55.69,55.71,25000.0,31.702,31.7076,31.6451,31.6565,25000.0
2012-04-17 14:35:00,55.73,55.79,55.72,55.76,25000.0,31.6679,31.702,31.6622,31.6849,25000.0
2012-04-17 14:40:00,55.78,55.78,55.69,55.69,53500.0,31.6963,31.6963,31.6451,31.6451,53500.0
2012-04-17 14:45:00,55.72,55.72,55.67,55.7,23500.0,31.6622,31.6622,31.6338,31.6508,23500.0
2012-04-17 14:50:00,55.69,55.72,55.66,55.72,16500.0,31.6451,31.6622,31.6281,31.6622,16500.0
2012-04-17 14:55:00,55.72,55.8,55.72,55.79,19000.0,31.6622,31.7076,31.6622,31.702,19000.0
2012-04-17 15:00:00,55.81,55.85,55.76,55.76,72500.0,31.7133,31.736,31.6849,31.6849,72500.0
2012-04-17 15:05:00,55.76,55.77,55.72,55.75,34000.0,31.6849,31.6906,31.6622,31.6792,34000.0
2012-04-17 15:10:00,55.78,55.78,55.71,55.74,18000.0,31.6963,31.6963,31.6565,31.6735,18000.0
2012-04-17 15:15:00,55.74,55.75,55.68,55.7,94500.0,31.6735,31.6792,31.6394,31.6508,94500.0
2012-04-17 15:20:00,55.7,55.72,55.69,55.71,34500.0,31.6508,31.6622,31.6451,31.6565,34500.0
2012-04-17 15:25:00,55.71,55.77,55.69,55.77,38000.0,31.6565,31.6906,31.6451,31.6906,38000.0
2012-04-17 15:30:00,55.78,55.81,55.7,55.81,83000.0,31.6963,31.7133,31.6508,31.7133,83000.0
2012-04-17 15:35:00,55.81,55.94,55.81,55.88,57000.0,31.7133,31.7872,31.7133,31.7531,57000.0
2012-04-17 15:40:00,55.9,55.9,55.81,55.83,46000.0,31.7645,31.7645,31.7133,31.7247,46000.0
2012-04-17 15:45:00,55.84,55.89,55.84,55.87,62000.0,31.7304,31.7588,31.7304,31.7474,62000.0
2012-04-17 15:50:00,55.89,55.97,55.89,55.89,94500.0,31.7588,31.8042,31.7588,31.7588,94500.0
2012-04-17 15:55:00,55.9,56.06,55.86,56.04,166500.0,31.7645,31.8554,31.7417,31.844,166500.0
2012-04-18 09:30:00,55.74,56.03,55.51,55.53,58500.0,31.6735,31.8383,31.5428,31.5542,58500.0
2012-04-18 09:35:00,55.56,55.59,55.41,55.41,26000.0,31.5713,31.5883,31.486,31.486,26000.0
2012-04-18 09:40:00,55.44,55.44,55.31,55.32,58000.0,31.5031,31.5031,31.4292,31.4349,58000.0
2012-04-18 09:45:00,55.39,55.58,55.34,55.58,70000.0,31.4747,31.5826,31.4462,31.5826,70000.0
2012-04-18 09:50:00,55.59,55.74,55.53,55.71,57500.0,31.5883,31.6735,31.5542,31.6565,57500.0
2012-04-18 09:55:00,55.76,55.82,55.71,55.75,17500.0,31.6849,31.719,31.6565,31.6792,17500.0
2012-04-18 10:00:00,55.77,55.8,55.71,55.79,18000.0,31.6906,31.7076,31.6565,31.702,18000.0
2012-04-18 10:05:00,55.76,55.77,55.6,55.6,46000.0,31.6849,31.6906,31.594,31.594,46000.0
2012-04-18 10:10:00,55.6,55.62,55.45,55.5,16500.0,31.594,31.6054,31.5088,31.5372,16500.0
2012-04-18 10:15:00,55.48,55.57,55.45,55.57,14000.0,31.5258,31.5769,31.5088,31.5769,14000.0
2012-04-18 10:20:00,55.56,55.56,55.53,55.54,2000.0,31.5713,31.5713,31.5542,31.5599,2000.0
2012-04-18 10:25:00,55.54,55.63,55.54,55.63,36500.0,31.5599,31.611,31.5599,31.611,36500.0
2012-04-18 10:30:00,55.63,55.65,55.59,55.64,12000.0,31.611,31.6224,31.5883,31.6167,12000.0
2012-04-18 10:35:00,55.67,55.75,55.67,55.73,11500.0,31.6338,31.6792,31.6338,31.6679,11500.0
2012-04-18 10:40:00,55.74,55.8,55.74,55.79,12000.0,31.6735,31.7076,31.6735,31.702,12000.0
2012-04-18 10:45:00,55.77,55.77,55.75,55.76,12000.0,31.6906,31.6906,31.6792,31.6849,12000.0
2012-04-18 10:50:00,55.76,55.77,55.69,55.69,17000.0,31.6849,31.6906,31.6451,31.6451,17000.0
2012-04-18 10:55:00,55.7,55.72,55.65,55.65,9000.0,31.6508,31.6622,31.6224,31.6224,9000.0
2012-04-18 11:00:00,55.7,55.71,55.6,55.63,64500.0,31.6508,31.6565,31.594,31.611,64500.0
2012-04-18 11:05:00,55.56,55.56,55.44,55.47,10500.0,31.5713,31.5713,31.5031,31.5201,10500.0
2012-04-18 11:10:00,55.46,55.47,55.4,55.44,19000.0,31.5144,31.5201,31.4803,31.5031,19000.0
2012-04-18 11:15:00,55.41,55.45,55.38,55.42,13500.0,31.486,31.5088,31.469,31.4917,13500.0
2012-04-18 11:20:00,55.41,55.42,55.37,55.41,41500.0,31.486,31.4917,31.4633,31.486,41500.0
2012-04-18 11:25:00,55.41,55.46,55.38,55.42,16000.0,31.486,31.5144,31.469,31.4917,16000.0
2012-04-18 11:30:00,55.43,55.48,55.41,55.41,19500.0,31.4974,31.5258,31.486,31.486,19500.0
2012-04-18 11:35:00,55.39,55.46,55.39,55.4,31500.0,31.4747,31.5144,31.4747,31.4803,31500.0
2012-04-18 11:40:00,55.44,55.44,55.37,55.44,29000.0,31.5031,31.5031,31.4633,31.5031,29000.0
2012-04-18 11:45:00,55.41,55.42,55.37,55.37,10000.0,31.486,31.4917,31.4633,31.4633,10000.0
2012-04-18 11:50:00,55.4,55.42,55.35,55.41,46500.0,31.4803,31.4917,31.4519,31.486,46500.0
2012-04-18 11:55:00,55.42,55.48,55.39,55.39,13500.0,31.4917,31.5258,31.4747,31.4747,13500.0
2012-04-18 12:00:00,55.36,55.36,55.31,55.31,10000.0,31.4576,31.4576,31.4292,31.4292,10000.0
2012-04-18 12:05:00,55.33,55.33,55.3,55.31,16500.0,31.4406,31.4406,31.4235,31.4292,16500.0
2012-04-18 12:10:00,55.32,55.36,55.3,55.34,20500.0,31.4349,31.4576,31.4235,31.4462,20500.0
2012-04-18 12:15:00,55.35,55.37,55.34,55.36,6500.0,31.4519,31.4633,31.4462,31.4576,6500.0
2012-04-18 12:20:00,55.36,55.4,55.34,55.39,12000.0,31.4576,31.4803,31.4462,31.4747,12000.0
2012-04-18 12:25:00,55.36,55.4,55.36,55.37,20000.0,31.4576,31.4803,31.4576,31.4633,20000.0
2012-04-18 12:30:00,55.4,55.52,55.4,55.5,17000.0,31.4803,31.5485,31.4803,31.5372,17000.0
2012-04-18 12:35:00,55.5,55.54,55.49,55.53,9500.0,31.5372,31.5599,31.5315,31.5542,9500.0
2012-04-18 12:40:00,55.52,55.56,55.51,55.52,28000.0,31.5485,31.5713,31.5428,31.5485,28000.0
2012-04-18 12:45:00,55.53,55.53,55.39,55.45,28000.0,31.5542,31.5542,31.4747,31.5088,28000.0
2012-04-18 12:50:00,55.44,55.49,55.4,55.49,6500.0,31.5031,31.5315,31.4803,31.5315,6500.0
2012-04-18 12:55:00,55.49,55.55,55.49,55.5,14000.0,31.5315,31.5656,31.5315,31.5372,14000.0
2012-04-18 13:00:00,55.5,55.5,55.46,55.48,7500.0,31.5372,31.5372,31.5144,31.5258,7500.0
2012-04-18 13:05:00,55.48,55.52,55.48,55.52,3000.0,31.5258,31.5485,31.5258,31.5485,3000.0
2012-04-18 13:10:00,55.52,55.52,55.49,55.51,7000.0,31.5485,31.5485,31.5315,31.5428,7000.0
2012-04-18 13:15:00,55.49,55.5,55.46,55.49,20000.0,31.5315,31.5372,31.5144,31.5315,20000.0
2012-04-18 13:20:00,55.48,55.5,55.48,55.5,3000.0,31.5258,31.5372,31.5258,31.5372,3000.0
2012-04-18 13:25:00,55.52,55.53,55.48,55.48,6500.0,31.5485,31.5542,31.5258,31.5258,6500.0
2012-04-18 13:30:00,55.45,55.48,55.42,55.44,59500.0,31.5088,31.5258,31.4917,31.5031,59500.0
2012-04-18 13:35:00,55.44,55.51,55.44,55.45,18000.0,31.5031,31.5428,31.5031,31.5088,18000.0
2012-04-18 13:40:00,55.46,55.48,55.44,55.46,14000.0,31.5144,31.5258,31.5031,31.5144,14000.0
2012-04-18 13:45:00,55.45,55.47,55.45,55.47,5000.0,31.5088,31.5201,31.5088,31.5201,5000.0
2012-04-18 13:50:00,55.5,55.53,55.48,55.48,17500.0,31.5372,31.5542,31.5258,31.5258,17500.0
2012-04-18 13:55:00,55.46,55.49,55.44,55.45,26500.0,31.5144,31.5315,31.5031,31.5088,26500.0
2012-04-18 14:00:00,55.45,55.48,55.44,55.47,10500.0,31.5088,31.5258,31.5031,31.5201,10500.0
2012-04-18 14:05:00,55.46,55.47,55.44,55.44,20500.0,31.5144,31.5201,31.5031,31.5031,20500.0
2012-04-18 14:10:00,55.46,55.47,55.41,55.43,25000.0,31.5144,31.5201,31.486,31.4974,25000.0
2012-04-18 14:15:00,55.47,55.5,55.45,55.46,9500.0,31.5201,31.5372,31.5088,31.5144,9500.0
2012-04-18 14:20:00,55.52,55.53,55.48,55.48,18500.0,31.5485,31.5542,31.5258,31.5258,18500.0
2012-04-18 14:25:00,55.5,55.5,55.49,55.49,2500.0,31.5372,31.5372,31.5315,31.5315,2500.0
2012-04-18 14:30:00,55.49,55.5,55.4,55.43,10000.0,31.5315,31.5372,31.4803,31.4974,10000.0
2012-04-18 14:35:00,55.44,55.45,55.43,55.43,3500.0,31.5031,31.5088,31.4974,31.4974,3500.0
2012-04-18 14:40:00,55.46,55.49,55.44,55.46,11500.0,31.5144,31.5315,31.5031,31.5144,11500.0
2012-04-18 14:45:00,55.49,55.52,55.48,55.49,7000.0,31.5315,31.5485,31.5258,31.5315,7000.0
2012-04-18 14:50:00,55.5,55.53,55.5,55.5,10000.0,31.5372,31.5542,31.5372,31.5372,10000.0
2012-04-18 14:55:00,55.51,55.52,55.48,55.48,10000.0,31.5428,31.5485,31.5258,31.5258,10000.0
2012-04-18 15:00:00,55.53,55.61,55.51,55.6,19500.0,31.5542,31.5997,31.5428,31.594,19500.0
2012-04-18 15:05:00,55.58,55.58,55.55,55.56,7000.0,31.5826,31.5826,31.5656,31.5713,7000.0
2012-04-18 15:10:00,55.57,55.59,55.55,55.59,13000.0,31.5769,31.5883,31.5656,31.5883,13000.0
2012-04-18 15:15:00,55.59,55.59,55.53,55.56,28000.0,31.5883,31.5883,31.5542,31.5713,28000.0
2012-04-18 15:20:00,55.55,55.59,55.51,55.53,35000.0,31.5656,31.5883,31.5428,31.5542,35000.0
2012-04-18 15:25:00,55.54,55.57,55.5,55.52,42000.0,31.5599,31.5769,31.5372,31.5485,42000.0
2012-04-18 15:30:00,55.51,55.61,55.51,55.59,42000.0,31.5428,31.5997,31.5428,31.5883,42000.0
2012-04-18 15:35:00,55.59,55.61,55.53,55.53,37000.0,31.5883,31.5997,31.5542,31.5542,37000.0
2012-04-18 15:40:00,55.53,55.61,55.53,55.61,52500.0,31.5542,31.5997,31.5542,31.5997,52500.0
2012-04-18 15:45:00,55.6,55.64,55.57,55.64,43000.0,31.594,31.6167,31.5769,31.6167,43000.0
2012-04-18 15:50:00,55.64,55.7,55.63,55.68,92500.0,31.6167,31.6508,31.611,31.6394,92500.0
2012-04-18 15:55:00,55.67,55.69,55.62,55.65,138000.0,31.6338,31.6451,31.6054,31.6224,138000.0
2012-04-19 09:30:00,55.77,55.99,55.46,55.5,30500.0,31.6906,31.8156,31.5144,31.5372,30500.0
2012-04-19 09:35:00,55.41,55.62,55.36,55.59,43000.0,31.486,31.6054,31.4576,31.5883,43000.0
2012-04-19 09:40:00,55.59,55.75,55.59,55.7,34500.0,31.5883,31.6792,31.5883,31.6508,34500.0
2012-04-19 09:45:00,55.71,55.85,55.68,55.77,60500.0,31.6565,31.736,31.6394,31.6906,60500.0
2012-04-19 09:50:00,55.77,55.82,55.73,55.8,19000.0,31.6906,31.719,31.6679,31.7076,19000.0
2012-04-19 09:55:00,55.78,55.81,55.69,55.76,33500.0,31.6963,31.7133,31.6451,31.6849,33500.0
2012-04-19 10:00:00,55.76,55.76,55.47,55.47,67000.0,31.6849,31.6849,31.5201,31.5201,67000.0
2012-04-19 10:05:00,55.44,55.6,55.32,55.38,82500.0,31.5031,31.594,31.4349,31.469,82500.0
2012-04-19 10:10:00,55.38,55.38,55.27,55.32,16500.0,31.469,31.469,31.4065,31.4349,16500.0
2012-04-19 10:15:00,55.29,55.4,55.27,55.4,13000.0,31.4178,31.4803,31.4065,31.4803,13000.0
2012-04-19 10:20:00,55.39,55.39,55.28,55.31,64000.0,31.4747,31.4747,31.4122,31.4292,64000.0
2012-04-19 10:25:00,55.33,55.34,55.26,55.31,33500.0,31.4406,31.4462,31.4008,31.4292,33500.0
2012-04-19 10:30:00,55.31,55.31,55.25,55.27,14000.0,31.4292,31.4292,31.3951,31.4065,14000.0
2012-04-19 10:35:00,55.28,55.43,55.23,55.43,12500.0,31.4122,31.4974,31.3837,31.4974,12500.0
2012-04-19 10:40:00,55.48,55.63,55.47,55.63,25000.0,31.5258,31.611,31.5201,31.611,25000.0
2012-04-19 10:45:00,55.62,55.77,55.62,55.77,13500.0,31.6054,31.6906,31.6054,31.6906,13500.0
2012-04-19 10:50:00,55.79,55.9,55.79,55.9,5500.0,31.702,31.7645,31.702,31.7645,5500.0
2012-04-19 10:55:00,55.9,55.91,55.74,55.76,40000.0,31.7645,31.7701,31.6735,31.6849,40000.0
2012-04-19 11:00:00,55.77,55.78,55.65,55.69,50500.0,31.6906,31.6963,31.6224,31.6451,50500.0
2012-04-19 11:05:00,55.7,55.72,55.64,55.69,20500.0,31.6508,31.6622,31.6167,31.6451,20500.0
2012-04-19 11:10:00,55.66,55.72,55.64,55.64,31500.0,31.6281,31.6622,31.6167,31.6167,31500.0
2012-04-19 11:15:00,55.69,55.73,55.69,55.7,30500.0,31.6451,31.6679,31.6451,31.6508,30500.0
2012-04-19 11:20:00,55.69,55.72,55.64,55.64,14500.0,31.6451,31.6622,31.6167,31.6167,14500.0
2012-04-19 11:25:00,55.61,55.66,55.6,55.62,11000.0,31.5997,31.6281,31.594,31.6054,11000.0
2012-04-19 11:30:00,55.58,55.58,55.51,55.55,2000.0,31.5826,31.5826,31.5428,31.5656,2000.0
2012-04-19 11:35:00,55.57,55.6,55.55,55.55,10000.0,31.5769,31.594,31.5656,31.5656,10000.0
2012-04-19 11:40:00,55.56,55.62,55.55,55.6,14500.0,31.5713,31.6054,31.5656,31.594,14500.0
2012-04-19 11:45:00,55.62,55.64,55.58,55.64,10000.0,31.6054,31.6167,31.5826,31.6167,10000.0
2012-04-19 11:50:00,55.64,55.7,55.62,55.7,31000.0,31.6167,31.6508,31.6054,31.6508,31000.0
2012-04-19 11:55:00,55.73,55.73,55.67,55.67,7500.0,31.6679,31.6679,31.6338,31.6338,7500.0
2012-04-19 12:00:00,55.6,55.62,55.56,55.58,24000.0,31.594,31.6054,31.5713,31.5826,24000.0
2012-04-19 12:05:00,55.56,55.58,55.44,55.46,73500.0,31.5713,31.5826,31.5031,31.5144,73500.0
2012-04-19 12:10:00,55.44,55.53,55.44,55.51,9500.0,31.5031,31.5542,31.5031,31.5428,9500.0
2012-04-19 12:15:00,55.48,55.53,55.47,55.53,10500.0,31.5258,31.5542,31.5201,31.5542,10500.0
2012-04-19 12:20:00,55.53,55.55,55.51,55.54,9000.0,31.5542,31.5656,31.5428,31.5599,9000.0
2012-04-19 12:25:00,55.51,55.56,55.51,55.52,6000.0,31.5428,31.5713,31.5428,31.5485,6000.0
2012-04-19 12:30:00,55.52,55.61,55.51,55.59,7000.0,31.5485,31.5997,31.5428,31.5883,7000.0
2012-04-19 12:35:00,55.6,55.72,55.59,55.72,9000.0,31.594,31.6622,31.5883,31.6622,9000.0
2012-04-19 12:40:00,55.68,55.69,55.64,55.65,9000.0,31.6394,31.6451,31.6167,31.6224,9000.0
2012-04-19 12:45:00,55.67,55.68,55.64,55.64,2000.0,31.6338,31.6394,31.6167,31.6167,2000.0
2012-04-19 12:50:00,55.65,55.65,55.63,55.65,3000.0,31.6224,31.6224,31.611,31.6224,3000.0
2012-04-19 12:55:00,55.65,55.65,55.59,55.6,9500.0,31.6224,31.6224,31.5883,31.594,9500.0
2012-04-19 13:00:00,55.57,55.69,55.57,55.68,15500.0,31.5769,31.6451,31.5769,31.6394,15500.0
2012-04-19 13:05:00,55.69,55.71,55.68,55.7,8500.0,31.6451,31.6565,31.6394,31.6508,8500.0
2012-04-19 13:10:00,55.67,55.67,55.54,55.54,13500.0,31.6338,31.6338,31.5599,31.5599,13500.0
2012-04-19 13:15:00,55.55,55.63,55.55,55.58,17500.0,31.5656,31.611,31.5656,31.5826,17500.0
2012-04-19 13:20:00,55.56,55.62,55.5,55.58,25000.0,31.5713,31.6054,31.5372,31.5826,25000.0
2012-04-19 13:25:00,55.54,55.62,55.54,55.61,11000.0,31.5599,31.6054,31.5599,31.5997,11000.0
2012-04-19 13:30:00,55.62,55.64,55.62,55.64,1000.0,31.6054,31.6167,31.6054,31.6167,1000.0
2012-04-19 13:35:00,55.63,55.64,55.59,55.6,8500.0,31.611,31.6167,31.5883,31.594,8500.0
2012-04-19 13:40:00,55.6,55.64,55.54,55.54,9500.0,31.594,31.6167,31.5599,31.5599,9500.0
2012-04-19 13:45:00,55.58,55.58,55.55,55.57,2500.0,31.5826,31.5826,31.5656,31.5769,2500.0
2012-04-19 13:50:00,55.56,55.57,55.49,55.51,24000.0,31.5713,31.5769,31.5315,31.5428,24000.0
2012-04-19 13:55:00,55.53,55.53,55.36,55.37,25500.0,31.5542,31.5542,31.4576,31.4633,25500.0
2012-04-19 14:00:00,55.37,55.51,55.35,55.51,22500.0,31.4633,31.5428,31.4519,31.5428,22500.0
2012-04-19 14:05:00,55.48,55.5,55.4,55.41,9500.0,31.5258,31.5372,31.4803,31.486,9500.0
2012-04-19 14:10:00,55.42,55.42,55.38,55.42,6000.0,31.4917,31.4917,31.469,31.4917,6000.0
2012-04-19 14:15:00,55.42,55.42,55.32,55.4,10500.0,31.4917,31.4917,31.4349,31.4803,10500.0
2012-04-19 14:20:00,55.4,55.4,55.34,55.38,7500.0,31.4803,31.4803,31.4462,31.469,7500.0
2012-04-19 14:25:00,55.41,55.44,55.37,55.37,17000.0,31.486,31.5031,31.4633,31.4633,17000.0
2012-04-19 14:30:00,55.37,55.37,55.26,55.26,19500.0,31.4633,31.4633,31.4008,31.4008,19500.0
2012-04-19 14:35:00,55.28,55.33,55.22,55.31,17000.0,31.4122,31.4406,31.3781,31.4292,17000.0
2012-04-19 14:40:00,55.31,55.34,55.24,55.26,13000.0,31.4292,31.4462,31.3894,31.4008,13000.0
2012-04-19 14:45:00,55.31,55.32,55.25,55.32,16500.0,31.4292,31.4349,31.3951,31.4349,16500.0
2012-04-19 14:50:00,55.32,55.33,55.27,55.3,22500.0,31.4349,31.4406,31.4065,31.4235,22500.0
2012-04-19 14:55:00,55.31,55.35,55.27,55.29,20500.0,31.4292,31.4519,31.4065,31.4178,20500.0
2012-04-19 15:00:00,55.29,55.31,55.22,55.25,13000.0,31.4178,31.4292,31.3781,31.3951,13000.0
2012-04-19 15:05:00,55.25,55.29,55.23,55.23,17500.0,31.3951,31.4178,31.3837,31.3837,17500.0
2012-04-19 15:10:00,55.25,55.25,55.15,55.16,23000.0,31.3951,31.3951,31.3383,31.344,23000.0
2012-04-19 15:15:00,55.17,55.26,55.13,55.18,23500.0,31.3496,31.4008,31.3269,31.3553,23500.0
2012-04-19 15:20:00,55.2,55.28,55.14,55.19,24000.0,31.3667,31.4122,31.3326,31.361,24000.0
2012-04-19 15:25:00,55.22,55.32,55.21,55.32,30500.0,31.3781,31.4349,31.3724,31.4349,30500.0
2012-04-19 15:30:00,55.29,55.39,55.27,55.37,21500.0,31.4178,31.4747,31.4065,31.4633,21500.0
2012-04-19 15:35:00,55.35,55.47,55.35,55.47,22500.0,31.4519,31.5201,31.4519,31.5201,22500.0
2012-04-19 15:40:00,55.45,55.53,55.45,55.52,21000.0,31.5088,31.5542,31.5088,31.5485,21000.0
2012-04-19 15:45:00,55.5,55.61,55.5,55.56,34000.0,31.5372,31.5997,31.5372,31.5713,34000.0
2012-04-19 15:50:00,55.59,55.59,55.39,55.47,39000.0,31.5883,31.5883,31.4747,31.5201,39000.0
2012-04-19 15:55:00,55.48,55.53,55.45,55.49,54000.0,31.5258,31.5542,31.5088,31.5315,54000.0
2012-04-20 09:30:00,55.71,55.71,55.47,55.47,265500.0,31.6565,31.6565,31.5201,31.5201,265500.0
2012-04-20 09:35:00,55.61,55.65,55.45,55.45,22500.0,31.5997,31.6224,31.5088,31.5088,22500.0
2012-04-20 09:40:00,55.49,55.5,55.29,55.34,34000.0,31.5315,31.5372,31.4178,31.4462,34000.0
2012-04-20 09:45:00,55.34,55.54,55.3,55.38,38500.0,31.4462,31.5599,31.4235,31.469,38500.0
2012-04-20 09:50:00,55.37,55.48,55.32,55.34,27500.0,31.4633,31.5258,31.4349,31.4462,27500.0
2012-04-20 09:55:00,55.33,55.44,55.3,55.44,27500.0,31.4406,31.5031,31.4235,31.5031,27500.0
2012-04-20 10:00:00,55.41,55.41,55.28,55.29,31500.0,31.486,31.486,31.4122,31.4178,31500.0
2012-04-20 10:05:00,55.29,55.3,55.18,55.23,28000.0,31.4178,31.4235,31.3553,31.3837,28000.0
2012-04-20 10:10:00,55.23,55.23,55.1,55.11,60000.0,31.3837,31.3837,31.3099,31.3156,60000.0
2012-04-20 10:15:00,55.16,55.17,55.1,55.1,18500.0,31.344,31.3496,31.3099,31.3099,18500.0
2012-04-20 10:20:00,55.13,55.13,55.04,55.09,12500.0,31.3269,31.3269,31.2758,31.3042,12500.0
2012-04-20 10:25:00,55.1,55.13,55.04,55.11,23000.0,31.3099,31.3269,31.2758,31.3156,23000.0
2012-04-20 10:30:00,55.11,55.13,55.04,55.04,31500.0,31.3156,31.3269,31.2758,31.2758,31500.0
2012-04-20 10:35:00,55.09,55.23,55.07,55.19,39000.0,31.3042,31.3837,31.2928,31.361,39000.0
2012-04-20 10:40:00,55.17,55.2,55.11,55.15,9500.0,31.3496,31.3667,31.3156,31.3383,9500.0
2012-04-20 10:45:00,55.16,55.16,55.05,55.05,9000.0,31.344,31.344,31.2815,31.2815,9000.0
2012-04-20 10:50:00,55.07,55.09,55.0,55.0,52500.0,31.2928,31.3042,31.253,31.253,52500.0
2012-04-20 10:55:00,55.0,55.08,54.99,55.03,24500.0,31.253,31.2985,31.2474,31.2701,24500.0
2012-04-20 11:00:00,55.04,55.1,55.0,55.08,37500.0,31.2758,31.3099,31.253,31.2985,37500.0
2012-04-20 11:05:00,55.04,55.11,55.03,55.1,25000.0,31.2758,31.3156,31.2701,31.3099,25000.0
2012-04-20 11:10:00,55.09,55.13,55.04,55.11,27000.0,31.3042,31.3269,31.2758,31.3156,27000.0
2012-04-20 11:15:00,55.08,55.13,55.04,55.07,15500.0,31.2985,31.3269,31.2758,31.2928,15500.0
2012-04-20 11:20:00,55.08,55.09,54.98,55.0,10000.0,31.2985,31.3042,31.2417,31.253,10000.0
2012-04-20 11:25:00,54.98,55.02,54.97,55.02,16000.0,31.2417,31.2644,31.236,31.2644,16000.0
2012-04-20 11:30:00,55.0,55.07,55.0,55.02,12000.0,31.253,31.2928,31.253,31.2644,12000.0
2012-04-20 11:35:00,54.99,55.01,54.93,54.95,12500.0,31.2474,31.2587,31.2133,31.2246,12500.0
2012-04-20 11:40:00,54.94,54.94,54.85,54.85,9500.0,31.219,31.219,31.1678,31.1678,9500.0
2012-04-20 11:45:00,54.84,54.88,54.81,54.82,14500.0,31.1621,31.1849,31.1451,31.1508,14500.0
2012-04-20 11:50:00,54.85,54.86,54.8,54.8,11000.0,31.1678,31.1735,31.1394,31.1394,11000.0
2012-04-20 11:55:00,54.82,54.83,54.77,54.8,29000.0,31.1508,31.1564,31.1224,31.1394,29000.0
2012-04-20 12:00:00,54.82,54.91,54.8,54.89,10000.0,31.1508,31.2019,31.1394,31.1905,10000.0
2012-04-20 12:05:00,54.86,54.9,54.81,54.88,32500.0,31.1735,31.1962,31.1451,31.1849,32500.0
2012-04-20 12:10:00,54.87,54.94,54.87,54.94,11000.0,31.1792,31.219,31.1792,31.219,11000.0
2012-04-20 12:15:00,54.96,55.02,54.95,55.02,14500.0,31.2303,31.2644,31.2246,31.2644,14500.0
2012-04-20 12:20:00,55.02,55.08,55.01,55.08,22500.0,31.2644,31.2985,31.2587,31.2985,22500.0
2012-04-20 12:25:00,55.07,55.16,55.07,55.14,20500.0,31.2928,31.344,31.2928,31.3326,20500.0
2012-04-20 12:30:00,55.14,55.15,55.13,55.14,13500.0,31.3326,31.3383,31.3269,31.3326,13500.0
2012-04-20 12:35:00,55.15,55.17,55.12,55.16,23000.0,31.3383,31.3496,31.3212,31.344,23000.0
2012-04-20 12:40:00,55.14,55.15,55.11,55.13,28000.0,31.3326,31.3383,31.3156,31.3269,28000.0
2012-04-20 12:45:00,55.13,55.17,55.12,55.13,10500.0,31.3269,31.3496,31.3212,31.3269,10500.0
2012-04-20 12:50:00,55.16,55.16,55.11,55.16,8000.0,31.344,31.344,31.3156,31.344,8000.0
2012-04-20 12:55:00,55.16,55.16,55.09,55.11,14500.0,31.344,31.344,31.3042,31.3156,14500.0
2012-04-20 13:00:00,55.13,55.14,55.1,55.1,9500.0,31.3269,31.3326,31.3099,31.3099,9500.0
2012-04-20 13:05:00,55.07,55.1,55.02,55.04,20500.0,31.2928,31.3099,31.2644,31.2758,20500.0
2012-04-20 13:10:00,55.04,55.04,54.98,54.99,12000.0,31.2758,31.2758,31.2417,31.2474,12000.0
2012-04-20 13:15:00,55.0,55.04,54.99,55.02,15000.0,31.253,31.2758,31.2474,31.2644,15000.0
2012-04-20 13:20:00,55.02,55.03,54.93,54.95,35500.0,31.2644,31.2701,31.2133,31.2246,35500.0
2012-04-20 13:25:00,54.94,54.96,54.91,54.95,36500.0,31.219,31.2303,31.2019,31.2246,36500.0
2012-04-20 13:30:00,54.95,54.99,54.88,54.9,58500.0,31.2246,31.2474,31.1849,31.1962,58500.0
2012-04-20 13:35:00,54.89,54.9,54.87,54.89,6500.0,31.1905,31.1962,31.1792,31.1905,6500.0
2012-04-20 13:40:00,54.88,54.9,54.8,54.8,17000.0,31.1849,31.1962,31.1394,31.1394,17000.0
2012-04-20 13:45:00,54.8,54.86,54.8,54.84,37500.0,31.1394,31.1735,31.1394,31.1621,37500.0
2012-04-20 13:50:00,54.84,54.84,54.72,54.76,51500.0,31.1621,31.1621,31.0939,31.1167,51500.0
2012-04-20 13:55:00,54.76,54.77,54.71,54.77,30500.0,31.1167,31.1224,31.0883,31.1224,30500.0
2012-04-20 14:00:00,54.76,54.78,54.72,54.78,20000.0,31.1167,31.128,31.0939,31.128,20000.0
2012-04-20 14:05:00,54.78,54.86,54.75,54.85,22000.0,31.128,31.1735,31.111,31.1678,22000.0
2012-04-20 14:10:00,54.81,54.85,54.81,54.84,10500.0,31.1451,31.1678,31.1451,31.1621,10500.0
2012-04-20 14:15:00,54.83,54.85,54.83,54.83,8000.0,31.1564,31.1678,31.1564,31.1564,8000.0
2012-04-20 14:20:00,54.85,54.95,54.81,54.91,13000.0,31.1678,31.2246,31.1451,31.2019,13000.0
2012-04-20 14:25:00,54.91,54.95,54.91,54.93,2000.0,31.2019,31.2246,31.2019,31.2133,2000.0
2012-04-20 14:30:00,54.89,54.9,54.84,54.84,11500.0,31.1905,31.1962,31.1621,31.1621,11500.0
2012-04-20 14:35:00,54.83,54.83,54.76,54.8,16500.0,31.1564,31.1564,31.1167,31.1394,16500.0
2012-04-20 14:40:00,54.77,54.78,54.72,54.72,23500.0,31.1224,31.128,31.0939,31.0939,23500.0
2012-04-20 14:45:00,54.76,54.76,54.6,54.6,29000.0,31.1167,31.1167,31.0258,31.0258,29000.0
2012-04-20 14:50:00,54.6,54.63,54.58,54.58,32500.0,31.0258,31.0428,31.0144,31.0144,32500.0
2012-04-20 14:55:00,54.58,54.66,54.57,54.57,35000.0,31.0144,31.0598,31.0087,31.0087,35000.0
2012-04-20 15:00:00,54.6,54.62,54.55,54.57,29500.0,31.0258,31.0371,30.9973,31.0087,29500.0
2012-04-20 15:05:00,54.54,54.58,54.45,54.45,49500.0,30.9917,31.0144,30.9405,30.9405,49500.0
2012-04-20 15:10:00,54.42,54.5,54.4,54.41,58000.0,30.9235,30.9689,30.9121,30.9178,58000.0
2012-04-20 15:15:00,54.42,54.46,54.42,54.42,27000.0,30.9235,30.9462,30.9235,30.9235,27000.0
2012-04-20 15:20:00,54.41,54.46,54.38,54.4,39000.0,30.9178,30.9462,30.9007,30.9121,39000.0
2012-04-20 15:25:00,54.4,54.47,54.4,54.43,27500.0,30.9121,30.9519,30.9121,30.9291,27500.0
2012-04-20 15:30:00,54.42,54.57,54.41,54.56,67500.0,30.9235,31.0087,30.9178,31.003,67500.0
2012-04-20 15:35:00,54.56,54.57,54.51,54.53,53500.0,31.003,31.0087,30.9746,30.986,53500.0
2012-04-20 15:40:00,54.54,54.59,54.49,54.55,78000.0,30.9917,31.0201,30.9632,30.9973,78000.0
2012-04-20 15:45:00,54.5,54.6,54.5,54.59,53500.0,30.9689,31.0258,30.9689,31.0201,53500.0
2012-04-20 15:50:00,54.58,54.75,54.57,54.72,130500.0,31.0144,31.111,31.0087,31.0939,130500.0
2012-04-20 15:55:00,54.72,54.72,54.56,54.61,175500.0,31.0939,31.0939,31.003,31.0314,175500.0
2012-04-23 09:30:00,54.2,54.54,54.13,54.18,124000.0,30.7985,30.9917,30.7587,30.7871,124000.0
2012-04-23 09:35:00,54.24,54.38,54.2,54.36,19500.0,30.8212,30.9007,30.7985,30.8894,19500.0
2012-04-23 09:40:00,54.34,54.39,54.33,54.33,7000.0,30.878,30.9064,30.8723,30.8723,7000.0
2012-04-23 09:45:00,54.3,54.3,54.24,54.3,14500.0,30.8553,30.8553,30.8212,30.8553,14500.0
2012-04-23 09:50:00,54.22,54.23,54.08,54.11,15000.0,30.8098,30.8155,30.7303,30.7473,15000.0
2012-04-23 09:55:00,54.14,54.25,54.13,54.15,10000.0,30.7644,30.8269,30.7587,30.77,10000.0
2012-04-23 10:00:00,54.16,54.16,54.08,54.12,25000.0,30.7757,30.7757,30.7303,30.753,25000.0
2012-04-23 10:05:00,54.06,54.09,53.72,53.73,63500.0,30.7189,30.7359,30.5257,30.5314,63500.0
2012-04-23 10:10:00,53.76,53.8,53.73,53.74,50500.0,30.5484,30.5712,30.5314,30.5371,50500.0
2012-04-23 10:15:00,53.82,53.91,53.79,53.9,25500.0,30.5825,30.6337,30.5655,30.628,25500.0
2012-04-23 10:20:00,53.91,54.07,53.85,54.0,22000.0,30.6337,30.7246,30.5996,30.6848,22000.0
2012-04-23 10:25:00,54.04,54.13,54.04,54.06,12000.0,30.7075,30.7587,30.7075,30.7189,12000.0
2012-04-23 10:30:00,54.06,54.06,53.97,54.01,17500.0,30.7189,30.7189,30.6678,30.6905,17500.0
2012-04-23 10:35:00,54.01,54.12,53.98,54.12,40500.0,30.6905,30.753,30.6734,30.753,40500.0
2012-04-23 10:40:00,54.08,54.16,54.06,54.06,10000.0,30.7303,30.7757,30.7189,30.7189,10000.0
2012-04-23 10:45:00,54.06,54.17,54.03,54.17,8000.0,30.7189,30.7814,30.7019,30.7814,8000.0
2012-04-23 10:50:00,54.17,54.22,54.08,54.22,19000.0,30.7814,30.8098,30.7303,30.8098,19000.0
2012-04-23 10:55:00,54.21,54.28,54.17,54.27,7500.0,30.8041,30.8439,30.7814,30.8382,7500.0
2012-04-23 11:00:00,54.27,54.3,54.23,54.23,8000.0,30.8382,30.8553,30.8155,30.8155,8000.0
2012-04-23 11:05:00,54.21,54.37,54.21,54.35,31000.0,30.8041,30.8951,30.8041,30.8837,31000.0
2012-04-23 11:10:00,54.35,54.4,54.34,54.39,13000.0,30.8837,30.9121,30.878,30.9064,13000.0
2012-04-23 11:15:00,54.38,54.38,54.28,54.34,42000.0,30.9007,30.9007,30.8439,30.878,42000.0
2012-04-23 11:20:00,54.33,54.33,54.12,54.12,36000.0,30.8723,30.8723,30.753,30.753,36000.0
2012-04-23 11:25:00,54.13,54.18,54.08,54.08,12000.0,30.7587,30.7871,30.7303,30.7303,12000.0
2012-04-23 11:30:00,54.11,54.11,54.07,54.07,3000.0,30.7473,30.7473,30.7246,30.7246,3000.0
2012-04-23 11:35:00,54.06,54.15,54.06,54.09,15000.0,30.7189,30.77,30.7189,30.7359,15000.0
2012-04-23 11:40:00,54.11,54.16,54.11,54.11,6500.0,30.7473,30.7757,30.7473,30.7473,6500.0
2012-04-23 11:45:00,54.09,54.12,54.08,54.08,5000.0,30.7359,30.753,30.7303,30.7303,5000.0
2012-04-23 11:50:00,54.09,54.1,54.04,54.04,9000.0,30.7359,30.7416,30.7075,30.7075,9000.0
2012-04-23 11:55:00,54.06,54.19,54.06,54.19,19000.0,30.7189,30.7928,30.7189,30.7928,19000.0
2012-04-23 12:00:00,54.2,54.25,54.15,54.25,6000.0,30.7985,30.8269,30.77,30.8269,6000.0
2012-04-23 12:05:00,54.23,54.26,54.21,54.23,12000.0,30.8155,30.8325,30.8041,30.8155,12000.0
2012-04-23 12:10:00,54.24,54.24,54.16,54.16,7000.0,30.8212,30.8212,30.7757,30.7757,7000.0
2012-04-23 12:15:00,54.18,54.21,54.18,54.21,3500.0,30.7871,30.8041,30.7871,30.8041,3500.0
2012-04-23 12:20:00,54.17,54.21,54.14,54.2,8500.0,30.7814,30.8041,30.7644,30.7985,8500.0
2012-04-23 12:25:00,54.2,54.23,54.09,54.11,19000.0,30.7985,30.8155,30.7359,30.7473,19000.0
2012-04-23 12:30:00,54.06,54.12,54.05,54.12,28500.0,30.7189,30.753,30.7132,30.753,28500.0
2012-04-23 12:35:00,54.13,54.18,54.13,54.15,18000.0,30.7587,30.7871,30.7587,30.77,18000.0
2012-04-23 12:40:00,54.16,54.18,54.12,54.18,21500.0,30.7757,30.7871,30.753,30.7871,21500.0
2012-04-23 12:45:00,54.18,54.18,54.09,54.13,9500.0,30.7871,30.7871,30.7359,30.7587,9500.0
2012-04-23 12:50:00,54.14,54.16,54.1,54.13,13500.0,30.7644,30.7757,30.7416,30.7587,13500.0
2012-04-23 12:55:00,54.09,54.17,54.09,54.14,14500.0,30.7359,30.7814,30.7359,30.7644,14500.0
2012-04-23 13:00:00,54.14,54.16,54.08,54.08,14500.0,30.7644,30.7757,30.7303,30.7303,14500.0
2012-04-23 13:05:00,54.07,54.07,54.0,54.03,6000.0,30.7246,30.7246,30.6848,30.7019,6000.0
2012-04-23 13:10:00,54.03,54.07,54.02,54.02,8000.0,30.7019,30.7246,30.6962,30.6962,8000.0
2012-04-23 13:15:00,54.07,54.08,54.04,54.08,8500.0,30.7246,30.7303,30.7075,30.7303,8500.0
2012-04-23 13:20:00,54.09,54.1,54.05,54.09,7500.0,30.7359,30.7416,30.7132,30.7359,7500.0
2012-04-23 13:25:00,54.11,54.12,54.1,54.11,18500.0,30.7473,30.753,30.7416,30.7473,18500.0
2012-04-23 13:30:00,54.12,54.13,54.1,54.11,8500.0,30.753,30.7587,30.7416,30.7473,8500.0
2012-04-23 13:35:00,54.13,54.13,54.1,54.1,2500.0,30.7587,30.7587,30.7416,30.7416,2500.0
2012-04-23 13:40:00,54.1,54.1,54.03,54.03,15000.0,30.7416,30.7416,30.7019,30.7019,15000.0
2012-04-23 13:45:00,54.02,54.03,54.01,54.03,2500.0,30.6962,30.7019,30.6905,30.7019,2500.0
2012-04-23 13:50:00,54.05,54.09,54.04,54.04,5500.0,30.7132,30.7359,30.7075,30.7075,5500.0
2012-04-23 13:55:00,54.05,54.07,54.03,54.06,5500.0,30.7132,30.7246,30.7019,30.7189,5500.0
2012-04-23 14:00:00,54.02,54.09,54.0,54.05,16500.0,30.6962,30.7359,30.6848,30.7132,16500.0
2012-04-23 14:05:00,54.05,54.13,54.0,54.08,20000.0,30.7132,30.7587,30.6848,30.7303,20000.0
2012-04-23 14:10:00,54.06,54.18,54.06,54.18,18000.0,30.7189,30.7871,30.7189,30.7871,18000.0
2012-04-23 14:15:00,54.16,54.25,54.12,54.23,27500.0,30.7757,30.8269,30.753,30.8155,27500.0
2012-04-23 14:20:00,54.24,54.38,54.24,54.38,28500.0,30.8212,30.9007,30.8212,30.9007,28500.0
2012-04-23 14:25:00,54.39,54.39,54.33,54.38,6000.0,30.9064,30.9064,30.8723,30.9007,6000.0
2012-04-23 14:30:00,54.39,54.46,54.36,54.43,17000.0,30.9064,30.9462,30.8894,30.9291,17000.0
2012-04-23 14:35:00,54.45,54.45,54.38,54.41,20500.0,30.9405,30.9405,30.9007,30.9178,20500.0
2012-04-23 14:40:00,54.42,54.45,54.36,54.37,11000.0,30.9235,30.9405,30.8894,30.8951,11000.0
2012-04-23 14:45:00,54.37,54.43,54.35,54.39,21500.0,30.8951,30.9291,30.8837,30.9064,21500.0
2012-04-23 14:50:00,54.37,54.42,54.34,54.42,6500.0,30.8951,30.9235,30.878,30.9235,6500.0
2012-04-23 14:55:00,54.42,54.42,54.37,54.37,30500.0,30.9235,30.9235,30.8951,30.8951,30500.0
2012-04-23 15:00:00,54.36,54.45,54.34,54.44,35500.0,30.8894,30.9405,30.878,30.9348,35500.0
2012-04-23 15:05:00,54.41,54.49,54.41,54.42,24000.0,30.9178,30.9632,30.9178,30.9235,24000.0
2012-04-23 15:10:00,54.41,54.48,54.41,54.43,13000.0,30.9178,30.9576,30.9178,30.9291,13000.0
2012-04-23 15:15:00,54.46,54.51,54.43,54.49,19500.0,30.9462,30.9746,30.9291,30.9632,19500.0
2012-04-23 15:20:00,54.53,54.53,54.47,54.47,17000.0,30.986,30.986,30.9519,30.9519,17000.0
2012-04-23 15:25:00,54.49,54.51,54.48,54.49,15000.0,30.9632,30.9746,30.9576,30.9632,15000.0
2012-04-23 15:30:00,54.49,54.49,54.44,54.47,13500.0,30.9632,30.9632,30.9348,30.9519,13500.0
2012-04-23 15:35:00,54.47,54.48,54.43,54.45,15000.0,30.9519,30.9576,30.9291,30.9405,15000.0
2012-04-23 15:40:00,54.42,54.52,54.42,54.5,28500.0,30.9235,30.9803,30.9235,30.9689,28500.0
2012-04-23 15:45:00,54.48,54.54,54.46,54.52,32000.0,30.9576,30.9917,30.9462,30.9803,32000.0
2012-04-23 15:50:00,54.51,54.51,54.46,54.49,48500.0,30.9746,30.9746,30.9462,30.9632,48500.0
2012-04-23 15:55:00,54.44,54.52,54.38,54.38,108500.0,30.9348,30.9803,30.9007,30.9007,108500.0
2012-04-24 09:30:00,54.54,54.55,54.28,54.54,24500.0,30.9917,30.9973,30.8439,30.9917,24500.0
2012-04-24 09:35:00,54.54,54.58,54.43,54.58,37500.0,30.9917,31.0144,30.9291,31.0144,37500.0
2012-04-24 09:40:00,54.55,54.57,54.52,54.52,6000.0,30.9973,31.0087,30.9803,30.9803,6000.0
2012-04-24 09:45:00,54.59,54.7,54.55,54.61,26000.0,31.0201,31.0826,30.9973,31.0314,26000.0
2012-04-24 09:50:00,54.6,54.69,54.58,54.63,34500.0,31.0258,31.0769,31.0144,31.0428,34500.0
2012-04-24 09:55:00,54.63,54.64,54.51,54.51,10000.0,31.0428,31.0485,30.9746,30.9746,10000.0
2012-04-24 10:00:00,54.55,54.61,54.5,54.61,8500.0,30.9973,31.0314,30.9689,31.0314,8500.0
2012-04-24 10:05:00,54.61,54.7,54.58,54.69,6000.0,31.0314,31.0826,31.0144,31.0769,6000.0
2012-04-24 10:10:00,54.6,54.61,54.55,54.56,4000.0,31.0258,31.0314,30.9973,31.003,4000.0
2012-04-24 10:15:00,54.58,54.59,54.5,54.57,31000.0,31.0144,31.0201,30.9689,31.0087,31000.0
2012-04-24 10:20:00,54.54,54.78,54.48,54.78,20500.0,30.9917,31.128,30.9576,31.128,20500.0
2012-04-24 10:25:00,54.78,54.85,54.78,54.82,8500.0,31.128,31.1678,31.128,31.1508,8500.0
2012-04-24 10:30:00,54.83,54.98,54.83,54.92,22500.0,31.1564,31.2417,31.1564,31.2076,22500.0
2012-04-24 10:35:00,54.95,54.95,54.8,54.8,7500.0,31.2246,31.2246,31.1394,31.1394,7500.0
2012-04-24 10:40:00,54.8,54.84,54.77,54.79,8500.0,31.1394,31.1621,31.1224,31.1337,8500.0
2012-04-24 10:45:00,54.85,54.88,54.82,54.84,10000.0,31.1678,31.1849,31.1508,31.1621,10000.0
2012-04-24 10:50:00,54.81,54.85,54.76,54.82,47500.0,31.1451,31.1678,31.1167,31.1508,47500.0
2012-04-24 10:55:00,54.82,54.94,54.82,54.88,17000.0,31.1508,31.219,31.1508,31.1849,17000.0
2012-04-24 11:00:00,54.86,54.92,54.81,54.81,10500.0,31.1735,31.2076,31.1451,31.1451,10500.0
2012-04-24 11:05:00,54.82,54.82,54.79,54.8,2500.0,31.1508,31.1508,31.1337,31.1394,2500.0
2012-04-24 11:10:00,54.86,54.89,54.78,54.88,6000.0,31.1735,31.1905,31.128,31.1849,6000.0
2012-04-24 11:15:00,54.91,54.96,54.86,54.94,11000.0,31.2019,31.2303,31.1735,31.219,11000.0
2012-04-24 11:20:00,54.94,54.99,54.94,54.95,7000.0,31.219,31.2474,31.219,31.2246,7000.0
2012-04-24 11:25:00,54.95,54.99,54.88,54.95,12000.0,31.2246,31.2474,31.1849,31.2246,12000.0
2012-04-24 11:30:00,54.89,54.93,54.88,54.9,7000.0,31.1905,31.2133,31.1849,31.1962,7000.0
2012-04-24 11:35:00,54.86,54.89,54.82,54.89,4500.0,31.1735,31.1905,31.1508,31.1905,4500.0
2012-04-24 11:40:00,54.87,54.88,54.76,54.77,20500.0,31.1792,31.1849,31.1167,31.1224,20500.0
2012-04-24 11:45:00,54.79,54.83,54.78,54.78,6500.0,31.1337,31.1564,31.128,31.128,6500.0
2012-04-24 11:50:00,54.81,54.85,54.81,54.85,2500.0,31.1451,31.1678,31.1451,31.1678,2500.0
2012-04-24 11:55:00,54.81,54.83,54.81,54.83,6000.0,31.1451,31.1564,31.1451,31.1564,6000.0
2012-04-24 12:00:00,54.82,54.86,54.81,54.83,11500.0,31.1508,31.1735,31.1451,31.1564,11500.0
2012-04-24 12:05:00,54.83,54.83,54.79,54.83,9000.0,31.1564,31.1564,31.1337,31.1564,9000.0
2012-04-24 12:10:00,54.81,54.83,54.79,54.79,4000.0,31.1451,31.1564,31.1337,31.1337,4000.0
2012-04-24 12:15:00,54.8,54.83,54.8,54.83,6500.0,31.1394,31.1564,31.1394,31.1564,6500.0
2012-04-24 12:20:00,54.84,54.87,54.81,54.83,54000.0,31.1621,31.1792,31.1451,31.1564,54000.0
2012-04-24 12:25:00,54.85,54.85,54.83,54.83,5000.0,31.1678,31.1678,31.1564,31.1564,5000.0
2012-04-24 12:30:00,54.85,54.85,54.81,54.81,1500.0,31.1678,31.1678,31.1451,31.1451,1500.0
2012-04-24 12:35:00,54.82,54.83,54.77,54.83,5500.0,31.1508,31.1564,31.1224,31.1564,5500.0
2012-04-24 12:40:00,54.8,54.84,54.8,54.83,8000.0,31.1394,31.1621,31.1394,31.1564,8000.0
2012-04-24 12:45:00,54.83,54.83,54.8,54.81,8000.0,31.1564,31.1564,31.1394,31.1451,8000.0
2012-04-24 12:50:00,54.83,54.85,54.77,54.77,5500.0,31.1564,31.1678,31.1224,31.1224,5500.0
2012-04-24 12:55:00,54.77,54.82,54.77,54.81,6000.0,31.1224,31.1508,31.1224,31.1451,6000.0
2012-04-24 13:00:00,54.81,54.84,54.81,54.82,3500.0,31.1451,31.1621,31.1451,31.1508,3500.0
2012-04-24 13:05:00,54.82,54.84,54.78,54.78,10000.0,31.1508,31.1621,31.128,31.128,10000.0
2012-04-24 13:10:00,54.79,54.83,54.77,54.81,38000.0,31.1337,31.1564,31.1224,31.1451,38000.0
2012-04-24 13:15:00,54.81,54.81,54.77,54.79,6000.0,31.1451,31.1451,31.1224,31.1337,6000.0
2012-04-24 13:20:00,54.82,54.86,54.82,54.83,5000.0,31.1508,31.1735,31.1508,31.1564,5000.0
2012-04-24 13:25:00,54.82,54.82,54.79,54.79,2000.0,31.1508,31.1508,31.1337,31.1337,2000.0
2012-04-24 13:30:00,54.79,54.86,54.79,54.83,16500.0,31.1337,31.1735,31.1337,31.1564,16500.0
2012-04-24 13:35:00,54.85,54.85,54.77,54.81,64500.0,31.1678,31.1678,31.1224,31.1451,64500.0
2012-04-24 13:40:00,54.81,54.81,54.8,54.8,5500.0,31.1451,31.1451,31.1394,31.1394,5500.0
2012-04-24 13:45:00,54.83,54.84,54.83,54.84,2500.0,31.1564,31.1621,31.1564,31.1621,2500.0
2012-04-24 13:50:00,54.81,54.83,54.8,54.82,7500.0,31.1451,31.1564,31.1394,31.1508,7500.0
2012-04-24 13:55:00,54.79,54.81,54.79,54.79,4000.0,31.1337,31.1451,31.1337,31.1337,4000.0
2012-04-24 14:00:00,54.74,54.78,54.73,54.73,6500.0,31.1053,31.128,31.0996,31.0996,6500.0
2012-04-24 14:05:00,54.7,54.72,54.67,54.72,21000.0,31.0826,31.0939,31.0655,31.0939,21000.0
2012-04-24 14:10:00,54.72,54.73,54.68,54.68,20000.0,31.0939,31.0996,31.0712,31.0712,20000.0
2012-04-24 14:15:00,54.67,54.67,54.64,54.65,3500.0,31.0655,31.0655,31.0485,31.0542,3500.0
2012-04-24 14:20:00,54.61,54.67,54.61,54.67,7500.0,31.0314,31.0655,31.0314,31.0655,7500.0
2012-04-24 14:25:00,54.66,54.72,54.62,54.72,16500.0,31.0598,31.0939,31.0371,31.0939,16500.0
2012-04-24 14:30:00,54.7,54.73,54.67,54.69,16000.0,31.0826,31.0996,31.0655,31.0769,16000.0
2012-04-24 14:35:00,54.7,54.7,54.61,54.69,23000.0,31.0826,31.0826,31.0314,31.0769,23000.0
2012-04-24 14:40:00,54.67,54.71,54.62,54.71,22000.0,31.0655,31.0883,31.0371,31.0883,22000.0
2012-04-24 14:45:00,54.69,54.71,54.69,54.7,8000.0,31.0769,31.0883,31.0769,31.0826,8000.0
2012-04-24 14:50:00,54.72,54.72,54.62,54.67,23500.0,31.0939,31.0939,31.0371,31.0655,23500.0
2012-04-24 14:55:00,54.66,54.67,54.62,54.66,18000.0,31.0598,31.0655,31.0371,31.0598,18000.0
2012-04-24 15:00:00,54.64,54.68,54.64,54.65,14000.0,31.0485,31.0712,31.0485,31.0542,14000.0
2012-04-24 15:05:00,54.67,54.77,54.67,54.77,10000.0,31.0655,31.1224,31.0655,31.1224,10000.0
2012-04-24 15:10:00,54.75,54.75,54.66,54.66,20500.0,31.111,31.111,31.0598,31.0598,20500.0
2012-04-24 15:15:00,54.62,54.68,54.61,54.64,29000.0,31.0371,31.0712,31.0314,31.0485,29000.0
2012-04-24 15:20:00,54.63,54.67,54.6,54.6,46000.0,31.0428,31.0655,31.0258,31.0258,46000.0
2012-04-24 15:25:00,54.6,54.66,54.56,54.66,22000.0,31.0258,31.0598,31.003,31.0598,22000.0
2012-04-24 15:30:00,54.66,54.7,54.63,54.66,14500.0,31.0598,31.0826,31.0428,31.0598,14500.0
2012-04-24 15:35:00,54.65,54.65,54.6,54.62,21500.0,31.0542,31.0542,31.0258,31.0371,21500.0
2012-04-24 15:40:00,54.58,54.63,54.54,54.56,24500.0,31.0144,31.0428,30.9917,31.003,24500.0
2012-04-24 15:45:00,54.58,54.64,54.55,54.55,33000.0,31.0144,31.0485,30.9973,30.9973,33000.0
2012-04-24 15:50:00,54.56,54.62,54.46,54.5,51500.0,31.003,31.0371,30.9462,30.9689,51500.0
2012-04-24 15:55:00,54.5,54.61,54.46,54.51,145000.0,30.9689,31.0314,30.9462,30.9746,145000.0
2012-04-25 09:30:00,54.82,55.0,54.79,54.99,22000.0,31.1508,31.253,31.1337,31.2474,22000.0
2012-04-25 09:35:00,54.96,55.04,54.74,54.82,49000.0,31.2303,31.2758,31.1053,31.1508,49000.0
2012-04-25 09:40:00,54.86,54.86,54.74,54.81,31500.0,31.1735,31.1735,31.1053,31.1451,31500.0
2012-04-25 09:45:00,54.76,54.83,54.68,54.83,20000.0,31.1167,31.1564,31.0712,31.1564,20000.0
2012-04-25 09:50:00,54.8,54.8,54.5,54.6,59000.0,31.1394,31.1394,30.9689,31.0258,59000.0
2012-04-25 09:55:00,54.62,54.68,54.55,54.67,21000.0,31.0371,31.0712,30.9973,31.0655,21000.0
2012-04-25 10:00:00,54.66,54.74,54.57,54.65,47500.0,31.0598,31.1053,31.0087,31.0542,47500.0
2012-04-25 10:05:00,54.62,54.63,54.51,54.6,15000.0,31.0371,31.0428,30.9746,31.0258,15000.0
2012-04-25 10:10:00,54.6,54.6,54.3,54.44,30000.0,31.0258,31.0258,30.8553,30.9348,30000.0
2012-04-25 10:15:00,54.45,54.71,54.45,54.7,22000.0,30.9405,31.0883,30.9405,31.0826,22000.0
2012-04-25 10:20:00,54.7,54.76,54.61,54.62,32500.0,31.0826,31.1167,31.0314,31.0371,32500.0
2012-04-25 10:25:00,54.65,54.65,54.53,54.57,30000.0,31.0542,31.0542,30.986,31.0087,30000.0
2012-04-25 10:30:00,54.54,54.68,54.5,54.57,20000.0,30.9917,31.0712,30.9689,31.0087,20000.0
2012-04-25 10:35:00,54.55,54.84,54.55,54.8,31500.0,30.9973,31.1621,30.9973,31.1394,31500.0
2012-04-25 10:40:00,54.83,54.83,54.77,54.77,7500.0,31.1564,31.1564,31.1224,31.1224,7500.0
2012-04-25 10:45:00,54.82,54.87,54.68,54.75,26000.0,31.1508,31.1792,31.0712,31.111,26000.0
2012-04-25 10:50:00,54.69,54.72,54.66,54.7,11000.0,31.0769,31.0939,31.0598,31.0826,11000.0
2012-04-25 10:55:00,54.7,54.7,54.61,54.61,8000.0,31.0826,31.0826,31.0314,31.0314,8000.0
2012-04-25 11:00:00,54.56,54.58,54.56,54.56,2000.0,31.003,31.0144,31.003,31.003,2000.0
2012-04-25 11:05:00,54.55,54.58,54.44,54.49,32000.0,30.9973,31.0144,30.9348,30.9632,32000.0
2012-04-25 11:10:00,54.47,54.55,54.4,54.41,18500.0,30.9519,30.9973,30.9121,30.9178,18500.0
2012-04-25 11:15:00,54.41,54.48,54.38,54.48,17500.0,30.9178,30.9576,30.9007,30.9576,17500.0
2012-04-25 11:20:00,54.45,54.48,54.41,54.46,23000.0,30.9405,30.9576,30.9178,30.9462,23000.0
2012-04-25 11:25:00,54.46,54.49,54.44,54.49,12500.0,30.9462,30.9632,30.9348,30.9632,12500.0
2012-04-25 11:30:00,54.48,54.53,54.46,54.49,21000.0,30.9576,30.986,30.9462,30.9632,21000.0
2012-04-25 11:35:00,54.55,54.55,54.49,54.52,12500.0,30.9973,30.9973,30.9632,30.9803,12500.0
2012-04-25 11:40:00,54.51,54.53,54.5,54.5,17500.0,30.9746,30.986,30.9689,30.9689,17500.0
2012-04-25 11:45:00,54.52,54.56,54.51,54.55,9000.0,30.9803,31.003,30.9746,30.9973,9000.0
2012-04-25 11:50:00,54.57,54.57,54.51,54.52,5500.0,31.0087,31.0087,30.9746,30.9803,5500.0
2012-04-25 11:55:00,54.58,54.58,54.47,54.5,21000.0,31.0144,31.0144,30.9519,30.9689,21000.0
2012-04-25 12:00:00,54.5,54.57,54.5,54.57,9500.0,30.9689,31.0087,30.9689,31.0087,9500.0
2012-04-25 12:05:00,54.62,54.65,54.56,54.6,28500.0,31.0371,31.0542,31.003,31.0258,28500.0
2012-04-25 12:10:00,54.6,54.7,54.58,54.7,27500.0,31.0258,31.0826,31.0144,31.0826,27500.0
2012-04-25 12:15:00,54.68,54.7,54.61,54.7,13000.0,31.0712,31.0826,31.0314,31.0826,13000.0
2012-04-25 12:20:00,54.71,54.77,54.69,54.73,16000.0,31.0883,31.1224,31.0769,31.0996,16000.0
2012-04-25 12:25:00,54.73,54.78,54.67,54.78,7000.0,31.0996,31.128,31.0655,31.128,7000.0
2012-04-25 12:30:00,54.76,54.78,54.67,54.73,17000.0,31.1167,31.128,31.0655,31.0996,17000.0
2012-04-25 12:35:00,54.77,54.78,54.71,54.73,14500.0,31.1224,31.128,31.0883,31.0996,14500.0
2012-04-25 12:40:00,54.74,54.8,54.71,54.79,20500.0,31.1053,31.1394,31.0883,31.1337,20500.0
2012-04-25 12:45:00,54.77,54.83,54.7,54.74,13500.0,31.1224,31.1564,31.0826,31.1053,13500.0
2012-04-25 12:50:00,54.76,54.81,54.73,54.73,12500.0,31.1167,31.1451,31.0996,31.0996,12500.0
2012-04-25 12:55:00,54.75,54.84,54.75,54.79,11000.0,31.111,31.1621,31.111,31.1337,11000.0
2012-04-25 13:00:00,54.86,54.86,54.81,54.81,1500.0,31.1735,31.1735,31.1451,31.1451,1500.0
2012-04-25 13:05:00,54.83,54.9,54.81,54.9,16500.0,31.1564,31.1962,31.1451,31.1962,16500.0
2012-04-25 13:10:00,54.86,54.87,54.8,54.8,11500.0,31.1735,31.1792,31.1394,31.1394,11500.0
2012-04-25 13:15:00,54.83,54.87,54.8,54.82,13500.0,31.1564,31.1792,31.1394,31.1508,13500.0
2012-04-25 13:20:00,54.84,54.84,54.7,54.7,12000.0,31.1621,31.1621,31.0826,31.0826,12000.0
2012-04-25 13:25:00,54.7,54.73,54.67,54.67,22000.0,31.0826,31.0996,31.0655,31.0655,22000.0
2012-04-25 13:30:00,54.7,54.73,54.69,54.73,1500.0,31.0826,31.0996,31.0769,31.0996,1500.0
2012-04-25 13:35:00,54.7,54.7,54.68,54.68,6500.0,31.0826,31.0826,31.0712,31.0712,6500.0
2012-04-25 13:40:00,54.68,54.68,54.68,54.68,0.0,31.0712,31.0712,31.0712,31.0712,0.0
2012-04-25 13:45:00,54.74,54.74,54.68,54.69,9500.0,31.1053,31.1053,31.0712,31.0769,9500.0
2012-04-25 13:50:00,54.72,54.75,54.69,54.69,7500.0,31.0939,31.111,31.0769,31.0769,7500.0
2012-04-25 13:55:00,54.69,54.74,54.69,54.69,2500.0,31.0769,31.1053,31.0769,31.0769,2500.0
2012-04-25 14:00:00,54.61,54.72,54.59,54.61,13000.0,31.0314,31.0939,31.0201,31.0314,13000.0
2012-04-25 14:05:00,54.63,54.63,54.55,54.55,8500.0,31.0428,31.0428,30.9973,30.9973,8500.0
2012-04-25 14:10:00,54.61,54.77,54.59,54.74,49500.0,31.0314,31.1224,31.0201,31.1053,49500.0
2012-04-25 14:15:00,54.76,54.79,54.69,54.79,11500.0,31.1167,31.1337,31.0769,31.1337,11500.0
2012-04-25 14:20:00,54.81,54.99,54.77,54.84,22500.0,31.1451,31.2474,31.1224,31.1621,22500.0
2012-04-25 14:25:00,54.86,54.86,54.69,54.86,28000.0,31.1735,31.1735,31.0769,31.1735,28000.0
2012-04-25 14:30:00,54.85,54.86,54.71,54.71,14500.0,31.1678,31.1735,31.0883,31.0883,14500.0
2012-04-25 14:35:00,54.72,54.74,54.62,54.62,8000.0,31.0939,31.1053,31.0371,31.0371,8000.0
2012-04-25 14:40:00,54.66,54.72,54.66,54.7,8500.0,31.0598,31.0939,31.0598,31.0826,8500.0
2012-04-25 14:45:00,54.68,54.8,54.68,54.75,19500.0,31.0712,31.1394,31.0712,31.111,19500.0
2012-04-25 14:50:00,54.79,54.91,54.79,54.85,25500.0,31.1337,31.2019,31.1337,31.1678,25500.0
2012-04-25 14:55:00,54.87,54.98,54.85,54.94,34500.0,31.1792,31.2417,31.1678,31.219,34500.0
2012-04-25 15:00:00,54.98,55.04,54.94,55.03,31500.0,31.2417,31.2758,31.219,31.2701,31500.0
2012-04-25 15:05:00,55.0,55.03,54.82,54.9,38500.0,31.253,31.2701,31.1508,31.1962,38500.0
2012-04-25 15:10:00,54.91,54.98,54.84,54.84,31500.0,31.2019,31.2417,31.1621,31.1621,31500.0
2012-04-25 15:15:00,54.84,54.89,54.65,54.65,158000.0,31.1621,31.1905,31.0542,31.0542,158000.0
2012-04-25 15:20:00,54.67,54.68,54.53,54.68,113500.0,31.0655,31.0712,30.986,31.0712,113500.0
2012-04-25 15:25:00,54.68,54.69,54.51,54.51,76500.0,31.0712,31.0769,30.9746,30.9746,76500.0
2012-04-25 15:30:00,54.51,54.78,54.51,54.76,37500.0,30.9746,31.128,30.9746,31.1167,37500.0
2012-04-25 15:35:00,54.76,54.8,54.71,54.74,51500.0,31.1167,31.1394,31.0883,31.1053,51500.0
2012-04-25 15:40:00,54.76,54.79,54.66,54.74,47000.0,31.1167,31.1337,31.0598,31.1053,47000.0
2012-04-25 15:45:00,54.74,54.76,54.65,54.65,40000.0,31.1053,31.1167,31.0542,31.0542,40000.0
2012-04-25 15:50:00,54.67,54.88,54.66,54.79,62500.0,31.0655,31.1849,31.0598,31.1337,62500.0
2012-04-25 15:55:00,54.76,54.78,54.63,54.63,98000.0,31.1167,31.128,31.0428,31.0428,98000.0
2012-04-26 09:30:00,53.51,54.4,53.47,53.82,176500.0,30.4064,30.9121,30.3836,30.5825,176500.0
2012-04-26 09:35:00,53.82,54.0,53.6,53.62,85000.0,30.5825,30.6848,30.4575,30.4689,85000.0
2012-04-26 09:40:00,53.63,53.69,53.4,53.48,98500.0,30.4746,30.5087,30.3439,30.3893,98500.0
2012-04-26 09:45:00,53.57,53.57,53.4,53.56,62000.0,30.4405,30.4405,30.3439,30.4348,62000.0
2012-04-26 09:50:00,53.57,53.63,53.47,53.63,63000.0,30.4405,30.4746,30.3836,30.4746,63000.0
2012-04-26 09:55:00,53.7,53.87,53.43,53.5,124500.0,30.5143,30.6109,30.3609,30.4007,124500.0
2012-04-26 10:00:00,53.5,53.72,53.46,53.52,88000.0,30.4007,30.5257,30.378,30.4121,88000.0
2012-04-26 10:05:00,53.52,53.74,53.5,53.65,80000.0,30.4121,30.5371,30.4007,30.4859,80000.0
2012-04-26 10:10:00,53.65,53.73,53.53,53.73,52500.0,30.4859,30.5314,30.4177,30.5314,52500.0
2012-04-26 10:15:00,53.65,53.7,53.51,53.54,68000.0,30.4859,30.5143,30.4064,30.4234,68000.0
2012-04-26 10:20:00,53.55,53.58,53.5,53.55,43500.0,30.4291,30.4461,30.4007,30.4291,43500.0
2012-04-26 10:25:00,53.56,53.69,53.5,53.67,33500.0,30.4348,30.5087,30.4007,30.4973,33500.0
2012-04-26 10:30:00,53.63,53.83,53.6,53.79,61000.0,30.4746,30.5882,30.4575,30.5655,61000.0
2012-04-26 10:35:00,53.79,53.79,53.7,53.7,34000.0,30.5655,30.5655,30.5143,30.5143,34000.0
2012-04-26 10:40:00,53.71,53.76,53.7,53.75,15500.0,30.52,30.5484,30.5143,30.5427,15500.0
2012-04-26 10:45:00,53.75,53.82,53.75,53.81,30000.0,30.5427,30.5825,30.5427,30.5768,30000.0
2012-04-26 10:50:00,53.81,53.82,53.68,53.68,70500.0,30.5768,30.5825,30.503,30.503,70500.0
2012-04-26 10:55:00,53.72,53.84,53.66,53.71,141000.0,30.5257,30.5939,30.4916,30.52,141000.0
2012-04-26 11:00:00,53.72,53.82,53.69,53.79,100500.0,30.5257,30.5825,30.5087,30.5655,100500.0
2012-04-26 11:05:00,53.77,53.81,53.71,53.73,66000.0,30.5541,30.5768,30.52,30.5314,66000.0
2012-04-26 11:10:00,53.75,53.8,53.66,53.78,41000.0,30.5427,30.5712,30.4916,30.5598,41000.0
2012-04-26 11:15:00,53.72,53.97,53.72,53.95,63500.0,30.5257,30.6678,30.5257,30.6564,63500.0
2012-04-26 11:20:00,53.96,54.13,53.95,54.1,20500.0,30.6621,30.7587,30.6564,30.7416,20500.0
2012-04-26 11:25:00,54.04,54.05,53.95,53.99,44500.0,30.7075,30.7132,30.6564,30.6791,44500.0
2012-04-26 11:30:00,54.03,54.06,53.97,54.01,77500.0,30.7019,30.7189,30.6678,30.6905,77500.0
2012-04-26 11:35:00,54.04,54.08,54.0,54.02,16500.0,30.7075,30.7303,30.6848,30.6962,16500.0
2012-04-26 11:40:00,54.03,54.19,54.03,54.17,25500.0,30.7019,30.7928,30.7019,30.7814,25500.0
2012-04-26 11:45:00,54.15,54.2,54.15,54.17,17500.0,30.77,30.7985,30.77,30.7814,17500.0
2012-04-26 11:50:00,54.19,54.29,54.16,54.29,26500.0,30.7928,30.8496,30.7757,30.8496,26500.0
2012-04-26 11:55:00,54.27,54.28,54.04,54.07,32000.0,30.8382,30.8439,30.7075,30.7246,32000.0
2012-04-26 12:00:00,54.04,54.06,53.94,54.01,41000.0,30.7075,30.7189,30.6507,30.6905,41000.0
2012-04-26 12:05:00,54.0,54.0,53.84,53.87,24500.0,30.6848,30.6848,30.5939,30.6109,24500.0
2012-04-26 12:10:00,53.89,53.93,53.76,53.87,37500.0,30.6223,30.645,30.5484,30.6109,37500.0
2012-04-26 12:15:00,53.88,53.89,53.84,53.89,15000.0,30.6166,30.6223,30.5939,30.6223,15000.0
2012-04-26 12:20:00,53.86,53.9,53.82,53.86,24000.0,30.6053,30.628,30.5825,30.6053,24000.0
2012-04-26 12:25:00,53.86,53.88,53.84,53.87,11500.0,30.6053,30.6166,30.5939,30.6109,11500.0
2012-04-26 12:30:00,53.88,54.03,53.88,54.03,10500.0,30.6166,30.7019,30.6166,30.7019,10500.0
2012-04-26 12:35:00,54.03,54.06,53.94,53.95,29000.0,30.7019,30.7189,30.6507,30.6564,29000.0
2012-04-26 12:40:00,53.98,54.0,53.93,53.94,8000.0,30.6734,30.6848,30.645,30.6507,8000.0
2012-04-26 12:45:00,53.99,53.99,53.98,53.98,1500.0,30.6791,30.6791,30.6734,30.6734,1500.0
2012-04-26 12:50:00,53.98,54.03,53.96,54.0,11500.0,30.6734,30.7019,30.6621,30.6848,11500.0
2012-04-26 12:55:00,53.97,54.04,53.95,54.04,9500.0,30.6678,30.7075,30.6564,30.7075,9500.0
2012-04-26 13:00:00,54.05,54.13,54.05,54.11,12000.0,30.7132,30.7587,30.7132,30.7473,12000.0
2012-04-26 13:05:00,54.12,54.18,54.12,54.16,17000.0,30.753,30.7871,30.753,30.7757,17000.0
2012-04-26 13:10:00,54.15,54.2,54.15,54.19,11500.0,30.77,30.7985,30.77,30.7928,11500.0
2012-04-26 13:15:00,54.19,54.3,54.17,54.3,32000.0,30.7928,30.8553,30.7814,30.8553,32000.0
2012-04-26 13:20:00,54.25,54.37,54.25,54.37,21000.0,30.8269,30.8951,30.8269,30.8951,21000.0
2012-04-26 13:25:00,54.38,54.4,54.36,54.37,12000.0,30.9007,30.9121,30.8894,30.8951,12000.0
2012-04-26 13:30:00,54.38,54.41,54.37,54.39,32500.0,30.9007,30.9178,30.8951,30.9064,32500.0
2012-04-26 13:35:00,54.4,54.72,54.39,54.69,53500.0,30.9121,31.0939,30.9064,31.0769,53500.0
2012-04-26 13:40:00,54.71,54.71,54.6,54.65,22000.0,31.0883,31.0883,31.0258,31.0542,22000.0
2012-04-26 13:45:00,54.66,54.71,54.58,54.62,31500.0,31.0598,31.0883,31.0144,31.0371,31500.0
2012-04-26 13:50:00,54.58,54.59,54.54,54.57,11500.0,31.0144,31.0201,30.9917,31.0087,11500.0
2012-04-26 13:55:00,54.55,54.57,54.47,54.52,50500.0,30.9973,31.0087,30.9519,30.9803,50500.0
2012-04-26 14:00:00,54.49,54.55,54.47,54.49,39000.0,30.9632,30.9973,30.9519,30.9632,39000.0
2012-04-26 14:05:00,54.47,54.52,54.46,54.47,15500.0,30.9519,30.9803,30.9462,30.9519,15500.0
2012-04-26 14:10:00,54.48,54.73,54.48,54.73,53000.0,30.9576,31.0996,30.9576,31.0996,53000.0
2012-04-26 14:15:00,54.71,54.77,54.64,54.69,52500.0,31.0883,31.1224,31.0485,31.0769,52500.0
2012-04-26 14:20:00,54.69,54.69,54.53,54.55,59000.0,31.0769,31.0769,30.986,30.9973,59000.0
2012-04-26 14:25:00,54.56,54.59,54.52,54.55,50000.0,31.003,31.0201,30.9803,30.9973,50000.0
2012-04-26 14:30:00,54.6,54.61,54.56,54.57,19000.0,31.0258,31.0314,31.003,31.0087,19000.0
2012-04-26 14:35:00,54.6,54.65,54.57,54.61,14500.0,31.0258,31.0542,31.0087,31.0314,14500.0
2012-04-26 14:40:00,54.65,54.7,54.6,54.65,67500.0,31.0542,31.0826,31.0258,31.0542,67500.0
2012-04-26 14:45:00,54.64,54.7,54.54,54.58,50500.0,31.0485,31.0826,30.9917,31.0144,50500.0
2012-04-26 14:50:00,54.62,54.65,54.59,54.64,28500.0,31.0371,31.0542,31.0201,31.0485,28500.0
2012-04-26 14:55:00,54.64,54.76,54.64,54.68,59500.0,31.0485,31.1167,31.0485,31.0712,59500.0
2012-04-26 15:00:00,54.74,54.74,54.68,54.71,10500.0,31.1053,31.1053,31.0712,31.0883,10500.0
2012-04-26 15:05:00,54.73,54.78,54.68,54.74,61000.0,31.0996,31.128,31.0712,31.1053,61000.0
2012-04-26 15:10:00,54.74,54.8,54.71,54.72,138500.0,31.1053,31.1394,31.0883,31.0939,138500.0
2012-04-26 15:15:00,54.75,54.76,54.7,54.7,53500.0,31.111,31.1167,31.0826,31.0826,53500.0
2012-04-26 15:20:00,54.73,54.8,54.67,54.8,36000.0,31.0996,31.1394,31.0655,31.1394,36000.0
2012-04-26 15:25:00,54.81,54.98,54.81,54.93,53000.0,31.1451,31.2417,31.1451,31.2133,53000.0
2012-04-26 15:30:00,54.94,54.94,54.73,54.73,49500.0,31.219,31.219,31.0996,31.0996,49500.0
2012-04-26 15:35:00,54.77,54.78,54.57,54.57,40500.0,31.1224,31.128,31.0087,31.0087,40500.0
2012-04-26 15:40:00,54.59,54.71,54.55,54.66,105500.0,31.0201,31.0883,30.9973,31.0598,105500.0
2012-04-26 15:45:00,54.68,54.76,54.63,54.63,125000.0,31.0712,31.1167,31.0428,31.0428,125000.0
2012-04-26 15:50:00,54.63,54.7,54.41,54.51,226500.0,31.0428,31.0826,30.9178,30.9746,226500.0
2012-04-26 15:55:00,54.49,54.81,54.46,54.8,341500.0,30.9632,31.1451,30.9462,31.1394,341500.0
2012-04-27 09:30:00,54.86,55.19,54.58,54.81,60500.0,31.1735,31.361,31.0144,31.1451,60500.0
2012-04-27 09:35:00,54.79,54.98,54.76,54.8,32500.0,31.1337,31.2417,31.1167,31.1394,32500.0
2012-04-27 09:40:00,54.75,54.85,54.67,54.77,32500.0,31.111,31.1678,31.0655,31.1224,32500.0
2012-04-27 09:45:00,54.7,54.71,54.46,54.46,14500.0,31.0826,31.0883,30.9462,30.9462,14500.0
2012-04-27 09:50:00,54.45,54.55,54.43,54.53,21000.0,30.9405,30.9973,30.9291,30.986,21000.0
2012-04-27 09:55:00,54.56,54.64,54.52,54.56,10000.0,31.003,31.0485,30.9803,31.003,10000.0
2012-04-27 10:00:00,54.53,54.53,54.47,54.47,35500.0,30.986,30.986,30.9519,30.9519,35500.0
2012-04-27 10:05:00,54.5,54.51,54.42,54.42,76500.0,30.9689,30.9746,30.9235,30.9235,76500.0
2012-04-27 10:10:00,54.42,54.49,54.27,54.31,61000.0,30.9235,30.9632,30.8382,30.861,61000.0
2012-04-27 10:15:00,54.28,54.36,54.28,54.34,18000.0,30.8439,30.8894,30.8439,30.878,18000.0
2012-04-27 10:20:00,54.42,54.46,54.35,54.37,58000.0,30.9235,30.9462,30.8837,30.8951,58000.0
2012-04-27 10:25:00,54.41,54.43,54.35,54.41,45000.0,30.9178,30.9291,30.8837,30.9178,45000.0
2012-04-27 10:30:00,54.4,54.42,54.37,54.39,6000.0,30.9121,30.9235,30.8951,30.9064,6000.0
2012-04-27 10:35:00,54.42,54.46,54.36,54.46,12000.0,30.9235,30.9462,30.8894,30.9462,12000.0
2012-04-27 10:40:00,54.45,54.45,54.4,54.4,30000.0,30.9405,30.9405,30.9121,30.9121,30000.0
2012-04-27 10:45:00,54.4,54.4,54.28,54.31,14500.0,30.9121,30.9121,30.8439,30.861,14500.0
2012-04-27 10:50:00,54.33,54.35,54.3,54.35,9000.0,30.8723,30.8837,30.8553,30.8837,9000.0
2012-04-27 10:55:00,54.32,54.39,54.32,54.39,11500.0,30.8666,30.9064,30.8666,30.9064,11500.0
2012-04-27 11:00:00,54.41,54.47,54.36,54.36,88000.0,30.9178,30.9519,30.8894,30.8894,88000.0
2012-04-27 11:05:00,54.37,54.37,54.32,54.34,37000.0,30.8951,30.8951,30.8666,30.878,37000.0
2012-04-27 11:10:00,54.34,54.39,54.29,54.32,54500.0,30.878,30.9064,30.8496,30.8666,54500.0
2012-04-27 11:15:00,54.31,54.35,54.31,54.34,7500.0,30.861,30.8837,30.861,30.878,7500.0
2012-04-27 11:20:00,54.34,54.45,54.32,54.43,79000.0,30.878,30.9405,30.8666,30.9291,79000.0
2012-04-27 11:25:00,54.44,54.52,54.44,54.46,38500.0,30.9348,30.9803,30.9348,30.9462,38500.0
2012-04-27 11:30:00,54.48,54.48,54.39,54.4,22500.0,30.9576,30.9576,30.9064,30.9121,22500.0
2012-04-27 11:35:00,54.4,54.43,54.36,54.37,43000.0,30.9121,30.9291,30.8894,30.8951,43000.0
2012-04-27 11:40:00,54.32,54.32,54.08,54.1,61500.0,30.8666,30.8666,30.7303,30.7416,61500.0
2012-04-27 11:45:00,54.1,54.12,54.05,54.09,21500.0,30.7416,30.753,30.7132,30.7359,21500.0
2012-04-27 11:50:00,54.1,54.11,54.08,54.1,9500.0,30.7416,30.7473,30.7303,30.7416,9500.0
2012-04-27 11:55:00,54.07,54.17,54.04,54.14,11000.0,30.7246,30.7814,30.7075,30.7644,11000.0
2012-04-27 12:00:00,54.15,54.16,54.12,54.16,7000.0,30.77,30.7757,30.753,30.7757,7000.0
2012-04-27 12:05:00,54.16,54.2,54.16,54.2,7500.0,30.7757,30.7985,30.7757,30.7985,7500.0
2012-04-27 12:10:00,54.19,54.19,54.13,54.13,9000.0,30.7928,30.7928,30.7587,30.7587,9000.0
2012-04-27 12:15:00,54.17,54.2,54.16,54.2,7000.0,30.7814,30.7985,30.7757,30.7985,7000.0
2012-04-27 12:20:00,54.22,54.22,54.04,54.07,20500.0,30.8098,30.8098,30.7075,30.7246,20500.0
2012-04-27 12:25:00,54.07,54.1,54.04,54.06,8500.0,30.7246,30.7416,30.7075,30.7189,8500.0
2012-04-27 12:30:00,54.07,54.07,54.0,54.01,13000.0,30.7246,30.7246,30.6848,30.6905,13000.0
2012-04-27 12:35:00,54.02,54.03,53.93,53.97,25000.0,30.6962,30.7019,30.645,30.6678,25000.0
2012-04-27 12:40:00,53.93,53.98,53.82,53.82,18500.0,30.645,30.6734,30.5825,30.5825,18500.0
2012-04-27 12:45:00,53.83,53.85,53.78,53.81,25500.0,30.5882,30.5996,30.5598,30.5768,25500.0
2012-04-27 12:50:00,53.79,53.8,53.75,53.76,8000.0,30.5655,30.5712,30.5427,30.5484,8000.0
2012-04-27 12:55:00,53.78,53.83,53.75,53.8,15000.0,30.5598,30.5882,30.5427,30.5712,15000.0
2012-04-27 13:00:00,53.82,53.82,53.75,53.76,17500.0,30.5825,30.5825,30.5427,30.5484,17500.0
2012-04-27 13:05:00,53.77,53.78,53.67,53.67,21500.0,30.5541,30.5598,30.4973,30.4973,21500.0
2012-04-27 13:10:00,53.66,53.68,53.65,53.66,14000.0,30.4916,30.503,30.4859,30.4916,14000.0
2012-04-27 13:15:00,53.67,53.7,53.66,53.66,7000.0,30.4973,30.5143,30.4916,30.4916,7000.0
2012-04-27 13:20:00,53.66,53.72,53.66,53.72,9500.0,30.4916,30.5257,30.4916,30.5257,9500.0
2012-04-27 13:25:00,53.77,53.84,53.76,53.8,24000.0,30.5541,30.5939,30.5484,30.5712,24000.0
2012-04-27 13:30:00,53.81,53.84,53.77,53.82,21500.0,30.5768,30.5939,30.5541,30.5825,21500.0
2012-04-27 13:35:00,53.84,53.88,53.83,53.85,9500.0,30.5939,30.6166,30.5882,30.5996,9500.0
2012-04-27 13:40:00,53.87,53.91,53.77,53.77,29000.0,30.6109,30.6337,30.5541,30.5541,29000.0
2012-04-27 13:45:00,53.78,53.8,53.72,53.73,19500.0,30.5598,30.5712,30.5257,30.5314,19500.0
2012-04-27 13:50:00,53.73,53.73,53.63,53.65,29500.0,30.5314,30.5314,30.4746,30.4859,29500.0
2012-04-27 13:55:00,53.64,53.64,53.56,53.63,19500.0,30.4802,30.4802,30.4348,30.4746,19500.0
2012-04-27 14:00:00,53.61,53.67,53.6,53.62,27500.0,30.4632,30.4973,30.4575,30.4689,27500.0
2012-04-27 14:05:00,53.62,53.64,53.58,53.62,26000.0,30.4689,30.4802,30.4461,30.4689,26000.0
2012-04-27 14:10:00,53.6,53.63,53.6,53.63,19500.0,30.4575,30.4746,30.4575,30.4746,19500.0
2012-04-27 14:15:00,53.62,53.63,53.57,53.59,20000.0,30.4689,30.4746,30.4405,30.4518,20000.0
2012-04-27 14:20:00,53.61,53.63,53.57,53.57,15500.0,30.4632,30.4746,30.4405,30.4405,15500.0
2012-04-27 14:25:00,53.57,53.57,53.5,53.5,23500.0,30.4405,30.4405,30.4007,30.4007,23500.0
2012-04-27 14:30:00,53.5,53.51,53.44,53.49,29500.0,30.4007,30.4064,30.3666,30.395,29500.0
2012-04-27 14:35:00,53.49,53.56,53.47,53.56,15000.0,30.395,30.4348,30.3836,30.4348,15000.0
2012-04-27 14:40:00,53.56,53.57,53.53,53.57,23500.0,30.4348,30.4405,30.4177,30.4405,23500.0
2012-04-27 14:45:00,53.54,53.58,53.5,53.58,16500.0,30.4234,30.4461,30.4007,30.4461,16500.0
2012-04-27 14:50:00,53.55,53.61,53.55,53.6,13000.0,30.4291,30.4632,30.4291,30.4575,13000.0
2012-04-27 14:55:00,53.6,53.69,53.6,53.68,22500.0,30.4575,30.5087,30.4575,30.503,22500.0
2012-04-27 15:00:00,53.68,53.69,53.61,53.63,17500.0,30.503,30.5087,30.4632,30.4746,17500.0
2012-04-27 15:05:00,53.62,53.7,53.59,53.7,27500.0,30.4689,30.5143,30.4518,30.5143,27500.0
2012-04-27 15:10:00,53.7,53.75,53.68,53.74,27500.0,30.5143,30.5427,30.503,30.5371,27500.0
2012-04-27 15:15:00,53.74,53.74,53.66,53.67,18000.0,30.5371,30.5371,30.4916,30.4973,18000.0
2012-04-27 15:20:00,53.68,53.72,53.66,53.7,42500.0,30.503,30.5257,30.4916,30.5143,42500.0
2012-04-27 15:25:00,53.68,53.71,53.66,53.7,24500.0,30.503,30.52,30.4916,30.5143,24500.0
2012-04-27 15:30:00,53.71,53.77,53.6,53.63,41000.0,30.52,30.5541,30.4575,30.4746,41000.0
2012-04-27 15:35:00,53.63,53.66,53.6,53.61,32500.0,30.4746,30.4916,30.4575,30.4632,32500.0
2012-04-27 15:40:00,53.63,53.68,53.58,53.6,68000.0,30.4746,30.503,30.4461,30.4575,68000.0
2012-04-27 15:45:00,53.61,53.67,53.57,53.6,51000.0,30.4632,30.4973,30.4405,30.4575,51000.0
2012-04-27 15:50:00,53.65,53.69,53.6,53.62,65000.0,30.4859,30.5087,30.4575,30.4689,65000.0
2012-04-27 15:55:00,53.63,53.76,53.63,53.66,147000.0,30.4746,30.5484,30.4746,30.4916,147000.0
2012-04-30 09:30:00,53.57,53.62,53.45,53.45,36500.0,30.4405,30.4689,30.3723,30.3723,36500.0
2012-04-30 09:35:00,53.4,53.54,53.4,53.4,7000.0,30.3439,30.4234,30.3439,30.3439,7000.0
2012-04-30 09:40:00,53.44,53.5,53.12,53.12,71500.0,30.3666,30.4007,30.1848,30.1848,71500.0
2012-04-30 09:45:00,53.15,53.39,53.12,53.26,31000.0,30.2018,30.3382,30.1848,30.2643,31000.0
2012-04-30 09:50:00,53.21,53.23,53.06,53.13,54000.0,30.2359,30.2473,30.1507,30.1904,54000.0
2012-04-30 09:55:00,53.06,53.23,53.03,53.19,34000.0,30.1507,30.2473,30.1336,30.2245,34000.0
2012-04-30 10:00:00,53.16,53.34,53.13,53.32,30000.0,30.2075,30.3098,30.1904,30.2984,30000.0
2012-04-30 10:05:00,53.32,53.39,53.2,53.24,65500.0,30.2984,30.3382,30.2302,30.2529,65500.0
2012-04-30 10:10:00,53.25,53.26,53.19,53.22,60500.0,30.2586,30.2643,30.2245,30.2416,60500.0
2012-04-30 10:15:00,53.2,53.39,53.19,53.39,14000.0,30.2302,30.3382,30.2245,30.3382,14000.0
2012-04-30 10:20:00,53.31,53.37,53.3,53.3,4000.0,30.2927,30.3268,30.287,30.287,4000.0
2012-04-30 10:25:00,53.33,53.33,53.22,53.22,5000.0,30.3041,30.3041,30.2416,30.2416,5000.0
2012-04-30 10:30:00,53.23,53.23,53.16,53.17,14000.0,30.2473,30.2473,30.2075,30.2132,14000.0
2012-04-30 10:35:00,53.15,53.16,53.08,53.1,26500.0,30.2018,30.2075,30.162,30.1734,26500.0
2012-04-30 10:40:00,53.1,53.14,53.1,53.13,9000.0,30.1734,30.1961,30.1734,30.1904,9000.0
2012-04-30 10:45:00,53.14,53.17,53.12,53.14,71000.0,30.1961,30.2132,30.1848,30.1961,71000.0
2012-04-30 10:50:00,53.18,53.2,53.11,53.2,7500.0,30.2189,30.2302,30.1791,30.2302,7500.0
2012-04-30 10:55:00,53.2,53.24,53.18,53.23,26000.0,30.2302,30.2529,30.2189,30.2473,26000.0
2012-04-30 11:00:00,53.27,53.31,53.23,53.3,9500.0,30.27,30.2927,30.2473,30.287,9500.0
2012-04-30 11:05:00,53.36,53.38,53.35,53.35,4000.0,30.3211,30.3325,30.3155,30.3155,4000.0
2012-04-30 11:10:00,53.35,53.36,53.3,53.3,4500.0,30.3155,30.3211,30.287,30.287,4500.0
2012-04-30 11:15:00,53.31,53.36,53.31,53.35,9000.0,30.2927,30.3211,30.2927,30.3155,9000.0
2012-04-30 11:20:00,53.35,53.4,53.21,53.25,30500.0,30.3155,30.3439,30.2359,30.2586,30500.0
2012-04-30 11:25:00,53.25,53.25,53.13,53.13,62500.0,30.2586,30.2586,30.1904,30.1904,62500.0
2012-04-30 11:30:00,53.14,53.16,53.08,53.08,13500.0,30.1961,30.2075,30.162,30.162,13500.0
2012-04-30 11:35:00,53.1,53.13,53.08,53.11,6000.0,30.1734,30.1904,30.162,30.1791,6000.0
2012-04-30 11:40:00,53.13,53.13,53.04,53.07,19000.0,30.1904,30.1904,30.1393,30.1563,19000.0
2012-04-30 11:45:00,53.09,53.1,53.05,53.07,12000.0,30.1677,30.1734,30.145,30.1563,12000.0
2012-04-30 11:50:00,53.04,53.12,53.04,53.12,4000.0,30.1393,30.1848,30.1393,30.1848,4000.0
2012-04-30 11:55:00,53.11,53.14,53.06,53.14,16000.0,30.1791,30.1961,30.1507,30.1961,16000.0
2012-04-30 12:00:00,53.16,53.19,53.14,53.14,21500.0,30.2075,30.2245,30.1961,30.1961,21500.0
2012-04-30 12:05:00,53.14,53.16,53.13,53.13,9000.0,30.1961,30.2075,30.1904,30.1904,9000.0
2012-04-30 12:10:00,53.15,53.15,53.12,53.14,2500.0,30.2018,30.2018,30.1848,30.1961,2500.0
2012-04-30 12:15:00,53.15,53.26,53.15,53.26,6500.0,30.2018,30.2643,30.2018,30.2643,6500.0
2012-04-30 12:20:00,53.26,53.29,53.23,53.29,13000.0,30.2643,30.2814,30.2473,30.2814,13000.0
2012-04-30 12:25:00,53.29,53.29,53.2,53.23,12000.0,30.2814,30.2814,30.2302,30.2473,12000.0
2012-04-30 12:30:00,53.23,53.23,53.23,53.23,0.0,30.2473,30.2473,30.2473,30.2473,0.0
2012-04-30 12:35:00,53.14,53.14,53.11,53.11,2500.0,30.1961,30.1961,30.1791,30.1791,2500.0
2012-04-30 12:40:00,53.16,53.21,53.16,53.2,11500.0,30.2075,30.2359,30.2075,30.2302,11500.0
2012-04-30 12:45:00,53.17,53.21,53.17,53.17,4000.0,30.2132,30.2359,30.2132,30.2132,4000.0
2012-04-30 12:50:00,53.17,53.21,53.14,53.21,16000.0,30.2132,30.2359,30.1961,30.2359,16000.0
2012-04-30 12:55:00,53.21,53.21,53.11,53.16,12000.0,30.2359,30.2359,30.1791,30.2075,12000.0
2012-04-30 13:00:00,53.16,53.18,53.09,53.14,40000.0,30.2075,30.2189,30.1677,30.1961,40000.0
2012-04-30 13:05:00,53.15,53.17,53.14,53.14,4000.0,30.2018,30.2132,30.1961,30.1961,4000.0
2012-04-30 13:10:00,53.16,53.16,53.12,53.14,7000.0,30.2075,30.2075,30.1848,30.1961,7000.0
2012-04-30 13:15:00,53.12,53.12,53.05,53.08,25000.0,30.1848,30.1848,30.145,30.162,25000.0
2012-04-30 13:20:00,53.1,53.1,53.05,53.09,27000.0,30.1734,30.1734,30.145,30.1677,27000.0
2012-04-30 13:25:00,53.09,53.13,53.06,53.1,45500.0,30.1677,30.1904,30.1507,30.1734,45500.0
2012-04-30 13:30:00,53.1,53.12,53.06,53.06,7500.0,30.1734,30.1848,30.1507,30.1507,7500.0
2012-04-30 13:35:00,53.06,53.08,53.04,53.05,10500.0,30.1507,30.162,30.1393,30.145,10500.0
2012-04-30 13:40:00,53.03,53.05,53.03,53.04,7500.0,30.1336,30.145,30.1336,30.1393,7500.0
2012-04-30 13:45:00,53.04,53.09,53.03,53.06,8500.0,30.1393,30.1677,30.1336,30.1507,8500.0
2012-04-30 13:50:00,53.09,53.12,53.06,53.08,19500.0,30.1677,30.1848,30.1507,30.162,19500.0
2012-04-30 13:55:00,53.1,53.15,53.05,53.12,14000.0,30.1734,30.2018,30.145,30.1848,14000.0
2012-04-30 14:00:00,53.16,53.17,53.12,53.13,9500.0,30.2075,30.2132,30.1848,30.1904,9500.0
2012-04-30 14:05:00,53.12,53.12,53.06,53.07,8000.0,30.1848,30.1848,30.1507,30.1563,8000.0
2012-04-30 14:10:00,53.09,53.12,53.09,53.09,13000.0,30.1677,30.1848,30.1677,30.1677,13000.0
2012-04-30 14:15:00,53.08,53.12,53.06,53.09,17000.0,30.162,30.1848,30.1507,30.1677,17000.0
2012-04-30 14:20:00,53.11,53.16,53.09,53.16,13000.0,30.1791,30.2075,30.1677,30.2075,13000.0
2012-04-30 14:25:00,53.16,53.16,53.01,53.01,23000.0,30.2075,30.2075,30.1223,30.1223,23000.0
2012-04-30 14:30:00,53.07,53.08,53.03,53.03,29500.0,30.1563,30.162,30.1336,30.1336,29500.0
2012-04-30 14:35:00,53.02,53.08,52.98,53.06,34000.0,30.1279,30.162,30.1052,30.1507,34000.0
2012-04-30 14:40:00,53.04,53.11,53.03,53.1,33000.0,30.1393,30.1791,30.1336,30.1734,33000.0
2012-04-30 14:45:00,53.09,53.09,53.02,53.04,11000.0,30.1677,30.1677,30.1279,30.1393,11000.0
2012-04-30 14:50:00,53.06,53.11,52.98,53.01,12500.0,30.1507,30.1791,30.1052,30.1223,12500.0
2012-04-30 14:55:00,53.0,53.11,53.0,53.08,26000.0,30.1166,30.1791,30.1166,30.162,26000.0
2012-04-30 15:00:00,53.08,53.13,53.07,53.12,17000.0,30.162,30.1904,30.1563,30.1848,17000.0
2012-04-30 15:05:00,53.12,53.13,53.06,53.06,13500.0,30.1848,30.1904,30.1507,30.1507,13500.0
2012-04-30 15:10:00,53.07,53.11,53.03,53.06,11000.0,30.1563,30.1791,30.1336,30.1507,11000.0
2012-04-30 15:15:00,53.04,53.06,53.0,53.01,18500.0,30.1393,30.1507,30.1166,30.1223,18500.0
2012-04-30 15:20:00,53.03,53.18,53.03,53.18,22000.0,30.1336,30.2189,30.1336,30.2189,22000.0
2012-04-30 15:25:00,53.17,53.17,53.05,53.07,21000.0,30.2132,30.2132,30.145,30.1563,21000.0
2012-04-30 15:30:00,53.08,53.16,53.07,53.12,26500.0,30.162,30.2075,30.1563,30.1848,26500.0
2012-04-30 15:35:00,53.11,53.22,53.11,53.21,55000.0,30.1791,30.2416,30.1791,30.2359,55000.0
2012-04-30 15:40:00,53.22,53.26,53.16,53.16,35500.0,30.2416,30.2643,30.2075,30.2075,35500.0
2012-04-30 15:45:00,53.18,53.18,53.05,53.16,80000.0,30.2189,30.2189,30.145,30.2075,80000.0
2012-04-30 15:50:00,53.16,53.23,53.14,53.22,42000.0,30.2075,30.2473,30.1961,30.2416,42000.0
2012-04-30 15:55:00,53.22,53.22,53.1,53.22,103000.0,30.2416,30.2416,30.1734,30.2416,103000.0
2012-05-01 09:30:00,53.16,53.39,53.16,53.38,26000.0,30.2075,30.3382,30.2075,30.3325,26000.0
2012-05-01 09:35:00,53.33,53.39,53.22,53.22,15000.0,30.3041,30.3382,30.2416,30.2416,15000.0
2012-05-01 09:40:00,53.2,53.22,53.07,53.07,18000.0,30.2302,30.2416,30.1563,30.1563,18000.0
2012-05-01 09:45:00,53.08,53.08,53.01,53.01,7500.0,30.162,30.162,30.1223,30.1223,7500.0
2012-05-01 09:50:00,53.04,53.11,52.92,52.99,35500.0,30.1393,30.1791,30.0711,30.1109,35500.0
2012-05-01 09:55:00,53.04,53.04,52.88,52.96,74000.0,30.1393,30.1393,30.0484,30.0938,74000.0
2012-05-01 10:00:00,52.98,53.14,52.94,53.0,50000.0,30.1052,30.1961,30.0825,30.1166,50000.0
2012-05-01 10:05:00,53.0,53.12,53.0,53.0,40500.0,30.1166,30.1848,30.1166,30.1166,40500.0
2012-05-01 10:10:00,53.05,53.13,53.05,53.11,22000.0,30.145,30.1904,30.145,30.1791,22000.0
2012-05-01 10:15:00,53.09,53.13,53.05,53.07,24500.0,30.1677,30.1904,30.145,30.1563,24500.0
2012-05-01 10:20:00,53.1,53.24,53.08,53.24,20000.0,30.1734,30.2529,30.162,30.2529,20000.0
2012-05-01 10:25:00,53.23,53.37,53.15,53.37,57500.0,30.2473,30.3268,30.2018,30.3268,57500.0
2012-05-01 10:30:00,53.35,53.35,53.16,53.2,84000.0,30.3155,30.3155,30.2075,30.2302,84000.0
2012-05-01 10:35:00,53.23,53.26,53.2,53.26,10500.0,30.2473,30.2643,30.2302,30.2643,10500.0
2012-05-01 10:40:00,53.28,53.31,53.22,53.24,25500.0,30.2757,30.2927,30.2416,30.2529,25500.0
2012-05-01 10:45:00,53.26,53.29,53.24,53.26,36500.0,30.2643,30.2814,30.2529,30.2643,36500.0
2012-05-01 10:50:00,53.29,53.37,53.29,53.36,23500.0,30.2814,30.3268,30.2814,30.3211,23500.0
2012-05-01 10:55:00,53.36,53.37,53.29,53.34,27000.0,30.3211,30.3268,30.2814,30.3098,27000.0
2012-05-01 11:00:00,53.31,53.58,53.31,53.51,88500.0,30.2927,30.4461,30.2927,30.4064,88500.0
2012-05-01 11:05:00,53.52,53.63,53.49,53.63,46000.0,30.4121,30.4746,30.395,30.4746,46000.0
2012-05-01 11:10:00,53.66,53.78,53.63,53.78,44500.0,30.4916,30.5598,30.4746,30.5598,44500.0
2012-05-01 11:15:00,53.77,53.83,53.75,53.77,21500.0,30.5541,30.5882,30.5427,30.5541,21500.0
2012-05-01 11:20:00,53.78,53.81,53.76,53.8,30000.0,30.5598,30.5768,30.5484,30.5712,30000.0
2012-05-01 11:25:00,53.8,53.94,53.79,53.94,26500.0,30.5712,30.6507,30.5655,30.6507,26500.0
2012-05-01 11:30:00,53.93,53.94,53.9,53.9,8000.0,30.645,30.6507,30.628,30.628,8000.0
2012-05-01 11:35:00,53.88,53.88,53.84,53.85,15000.0,30.6166,30.6166,30.5939,30.5996,15000.0
2012-05-01 11:40:00,53.86,53.89,53.86,53.87,13000.0,30.6053,30.6223,30.6053,30.6109,13000.0
2012-05-01 11:45:00,53.86,53.97,53.86,53.97,16000.0,30.6053,30.6678,30.6053,30.6678,16000.0
2012-05-01 11:50:00,53.95,54.0,53.95,53.95,11000.0,30.6564,30.6848,30.6564,30.6564,11000.0
2012-05-01 11:55:00,53.98,53.98,53.93,53.97,17500.0,30.6734,30.6734,30.645,30.6678,17500.0
2012-05-01 12:00:00,53.99,54.04,53.98,53.98,21500.0,30.6791,30.7075,30.6734,30.6734,21500.0
2012-05-01 12:05:00,54.0,54.04,53.99,54.04,16500.0,30.6848,30.7075,30.6791,30.7075,16500.0
2012-05-01 12:10:00,54.03,54.03,53.97,54.0,31000.0,30.7019,30.7019,30.6678,30.6848,31000.0
2012-05-01 12:15:00,54.0,54.0,53.97,54.0,17000.0,30.6848,30.6848,30.6678,30.6848,17000.0
2012-05-01 12:20:00,54.02,54.04,54.0,54.03,20500.0,30.6962,30.7075,30.6848,30.7019,20500.0
2012-05-01 12:25:00,54.02,54.04,54.0,54.02,9000.0,30.6962,30.7075,30.6848,30.6962,9000.0
2012-05-01 12:30:00,54.04,54.05,54.0,54.0,25000.0,30.7075,30.7132,30.6848,30.6848,25000.0
2012-05-01 12:35:00,54.01,54.03,53.97,53.97,12000.0,30.6905,30.7019,30.6678,30.6678,12000.0
2012-05-01 12:40:00,53.99,54.04,53.98,54.0,10500.0,30.6791,30.7075,30.6734,30.6848,10500.0
2012-05-01 12:45:00,54.03,54.08,54.03,54.05,16500.0,30.7019,30.7303,30.7019,30.7132,16500.0
2012-05-01 12:50:00,54.08,54.12,54.08,54.09,8500.0,30.7303,30.753,30.7303,30.7359,8500.0
2012-05-01 12:55:00,54.09,54.09,54.04,54.04,8000.0,30.7359,30.7359,30.7075,30.7075,8000.0
2012-05-01 13:00:00,54.02,54.02,53.97,53.98,18500.0,30.6962,30.6962,30.6678,30.6734,18500.0
2012-05-01 13:05:00,53.98,54.01,53.98,53.98,16000.0,30.6734,30.6905,30.6734,30.6734,16000.0
2012-05-01 13:10:00,53.98,53.98,53.97,53.97,13500.0,30.6734,30.6734,30.6678,30.6678,13500.0
2012-05-01 13:15:00,53.97,53.97,53.85,53.86,12500.0,30.6678,30.6678,30.5996,30.6053,12500.0
2012-05-01 13:20:00,53.85,53.85,53.81,53.84,33500.0,30.5996,30.5996,30.5768,30.5939,33500.0
2012-05-01 13:25:00,53.86,53.9,53.85,53.87,26500.0,30.6053,30.628,30.5996,30.6109,26500.0
2012-05-01 13:30:00,53.87,53.88,53.86,53.86,6000.0,30.6109,30.6166,30.6053,30.6053,6000.0
2012-05-01 13:35:00,53.87,53.91,53.85,53.89,26000.0,30.6109,30.6337,30.5996,30.6223,26000.0
2012-05-01 13:40:00,53.9,53.9,53.88,53.89,3000.0,30.628,30.628,30.6166,30.6223,3000.0
2012-05-01 13:45:00,53.89,53.91,53.88,53.89,12000.0,30.6223,30.6337,30.6166,30.6223,12000.0
2012-05-01 13:50:00,53.88,53.9,53.85,53.9,29000.0,30.6166,30.628,30.5996,30.628,29000.0
2012-05-01 13:55:00,53.91,53.93,53.89,53.93,20000.0,30.6337,30.645,30.6223,30.645,20000.0
2012-05-01 14:00:00,53.91,53.98,53.9,53.97,17500.0,30.6337,30.6734,30.628,30.6678,17500.0
2012-05-01 14:05:00,53.96,53.98,53.94,53.95,24000.0,30.6621,30.6734,30.6507,30.6564,24000.0
2012-05-01 14:10:00,53.96,53.96,53.91,53.92,13000.0,30.6621,30.6621,30.6337,30.6393,13000.0
2012-05-01 14:15:00,53.95,54.03,53.93,54.02,18500.0,30.6564,30.7019,30.645,30.6962,18500.0
2012-05-01 14:20:00,54.0,54.04,53.99,54.01,25000.0,30.6848,30.7075,30.6791,30.6905,25000.0
2012-05-01 14:25:00,54.0,54.01,53.94,53.99,21500.0,30.6848,30.6905,30.6507,30.6791,21500.0
2012-05-01 14:30:00,54.0,54.02,53.94,54.0,26500.0,30.6848,30.6962,30.6507,30.6848,26500.0
2012-05-01 14:35:00,54.02,54.1,54.02,54.06,16500.0,30.6962,30.7416,30.6962,30.7189,16500.0
2012-05-01 14:40:00,54.07,54.08,53.94,53.95,32500.0,30.7246,30.7303,30.6507,30.6564,32500.0
2012-05-01 14:45:00,53.96,53.97,53.9,53.94,43500.0,30.6621,30.6678,30.628,30.6507,43500.0
2012-05-01 14:50:00,53.96,53.98,53.91,53.94,27000.0,30.6621,30.6734,30.6337,30.6507,27000.0
2012-05-01 14:55:00,53.95,53.97,53.91,53.92,22000.0,30.6564,30.6678,30.6337,30.6393,22000.0
2012-05-01 15:00:00,53.92,53.95,53.89,53.89,13500.0,30.6393,30.6564,30.6223,30.6223,13500.0
2012-05-01 15:05:00,53.87,53.88,53.8,53.8,19500.0,30.6109,30.6166,30.5712,30.5712,19500.0
2012-05-01 15:10:00,53.81,53.83,53.77,53.8,27000.0,30.5768,30.5882,30.5541,30.5712,27000.0
2012-05-01 15:15:00,53.8,53.89,53.78,53.86,28000.0,30.5712,30.6223,30.5598,30.6053,28000.0
2012-05-01 15:20:00,53.86,53.88,53.82,53.87,10500.0,30.6053,30.6166,30.5825,30.6109,10500.0
2012-05-01 15:25:00,53.84,53.91,53.81,53.88,42000.0,30.5939,30.6337,30.5768,30.6166,42000.0
2012-05-01 15:30:00,53.91,53.91,53.81,53.85,67500.0,30.6337,30.6337,30.5768,30.5996,67500.0
2012-05-01 15:35:00,53.86,53.9,53.78,53.88,69000.0,30.6053,30.628,30.5598,30.6166,69000.0
2012-05-01 15:40:00,53.89,53.99,53.89,53.96,55000.0,30.6223,30.6791,30.6223,30.6621,55000.0
2012-05-01 15:45:00,53.98,53.98,53.88,53.93,41500.0,30.6734,30.6734,30.6166,30.645,41500.0
2012-05-01 15:50:00,53.89,53.92,53.79,53.83,87000.0,30.6223,30.6393,30.5655,30.5882,87000.0
2012-05-01 15:55:00,53.81,53.82,53.65,53.68,114000.0,30.5768,30.5825,30.4859,30.503,114000.0
2012-05-02 09:30:00,53.54,53.54,53.1,53.36,42500.0,30.4234,30.4234,30.1734,30.3211,42500.0
2012-05-02 09:35:00,53.26,53.42,53.17,53.26,40500.0,30.2643,30.3552,30.2132,30.2643,40500.0
2012-05-02 09:40:00,53.32,53.32,53.2,53.24,74000.0,30.2984,30.2984,30.2302,30.2529,74000.0
2012-05-02 09:45:00,53.24,53.24,53.14,53.2,21000.0,30.2529,30.2529,30.1961,30.2302,21000.0
2012-05-02 09:50:00,53.21,53.22,53.15,53.16,23000.0,30.2359,30.2416,30.2018,30.2075,23000.0
2012-05-02 09:55:00,53.15,53.19,53.13,53.13,31500.0,30.2018,30.2245,30.1904,30.1904,31500.0
2012-05-02 10:00:00,53.17,53.17,52.93,52.95,41500.0,30.2132,30.2132,30.0768,30.0882,41500.0
2012-05-02 10:05:00,52.93,53.0,52.88,52.96,44500.0,30.0768,30.1166,30.0484,30.0938,44500.0
2012-05-02 10:10:00,52.97,53.03,52.96,53.03,18000.0,30.0995,30.1336,30.0938,30.1336,18000.0
2012-05-02 10:15:00,53.02,53.15,53.02,53.15,14000.0,30.1279,30.2018,30.1279,30.2018,14000.0
2012-05-02 10:20:00,53.15,53.15,53.03,53.03,5500.0,30.2018,30.2018,30.1336,30.1336,5500.0
2012-05-02 10:25:00,53.02,53.1,53.02,53.09,12000.0,30.1279,30.1734,30.1279,30.1677,12000.0
2012-05-02 10:30:00,53.05,53.18,53.03,53.16,17000.0,30.145,30.2189,30.1336,30.2075,17000.0
2012-05-02 10:35:00,53.16,53.28,53.16,53.28,23000.0,30.2075,30.2757,30.2075,30.2757,23000.0
2012-05-02 10:40:00,53.25,53.35,53.25,53.35,20000.0,30.2586,30.3155,30.2586,30.3155,20000.0
2012-05-02 10:45:00,53.38,53.38,53.28,53.28,20000.0,30.3325,30.3325,30.2757,30.2757,20000.0
2012-05-02 10:50:00,53.24,53.4,53.24,53.4,23000.0,30.2529,30.3439,30.2529,30.3439,23000.0
2012-05-02 10:55:00,53.38,53.39,53.33,53.35,16000.0,30.3325,30.3382,30.3041,30.3155,16000.0
2012-05-02 11:00:00,53.35,53.42,53.34,53.36,15500.0,30.3155,30.3552,30.3098,30.3211,15500.0
2012-05-02 11:05:00,53.36,53.38,53.24,53.25,21000.0,30.3211,30.3325,30.2529,30.2586,21000.0
2012-05-02 11:10:00,53.22,53.31,53.21,53.24,18500.0,30.2416,30.2927,30.2359,30.2529,18500.0
2012-05-02 11:15:00,53.23,53.29,53.21,53.24,7000.0,30.2473,30.2814,30.2359,30.2529,7000.0
2012-05-02 11:20:00,53.22,53.22,53.11,53.13,13000.0,30.2416,30.2416,30.1791,30.1904,13000.0
2012-05-02 11:25:00,53.1,53.1,53.02,53.02,20500.0,30.1734,30.1734,30.1279,30.1279,20500.0
2012-05-02 11:30:00,53.04,53.13,53.04,53.13,11000.0,30.1393,30.1904,30.1393,30.1904,11000.0
2012-05-02 11:35:00,53.11,53.16,53.1,53.15,9500.0,30.1791,30.2075,30.1734,30.2018,9500.0
2012-05-02 11:40:00,53.19,53.21,53.17,53.19,5000.0,30.2245,30.2359,30.2132,30.2245,5000.0
2012-05-02 11:45:00,53.19,53.24,53.17,53.18,76000.0,30.2245,30.2529,30.2132,30.2189,76000.0
2012-05-02 11:50:00,53.18,53.19,53.14,53.14,21500.0,30.2189,30.2245,30.1961,30.1961,21500.0
2012-05-02 11:55:00,53.12,53.16,53.11,53.15,9000.0,30.1848,30.2075,30.1791,30.2018,9000.0
2012-05-02 12:00:00,53.16,53.16,53.07,53.12,9000.0,30.2075,30.2075,30.1563,30.1848,9000.0
2012-05-02 12:05:00,53.12,53.12,53.06,53.11,5500.0,30.1848,30.1848,30.1507,30.1791,5500.0
2012-05-02 12:10:00,53.1,53.15,53.1,53.15,7000.0,30.1734,30.2018,30.1734,30.2018,7000.0
2012-05-02 12:15:00,53.16,53.27,53.16,53.22,15000.0,30.2075,30.27,30.2075,30.2416,15000.0
2012-05-02 12:20:00,53.24,53.3,53.24,53.28,13500.0,30.2529,30.287,30.2529,30.2757,13500.0
2012-05-02 12:25:00,53.25,53.25,53.2,53.21,9000.0,30.2586,30.2586,30.2302,30.2359,9000.0
2012-05-02 12:30:00,53.21,53.26,53.2,53.26,15500.0,30.2359,30.2643,30.2302,30.2643,15500.0
2012-05-02 12:35:00,53.26,53.29,53.22,53.25,14000.0,30.2643,30.2814,30.2416,30.2586,14000.0
2012-05-02 12:40:00,53.26,53.28,53.23,53.24,12000.0,30.2643,30.2757,30.2473,30.2529,12000.0
2012-05-02 12:45:00,53.22,53.27,53.21,53.24,21500.0,30.2416,30.27,30.2359,30.2529,21500.0
2012-05-02 12:50:00,53.26,53.26,53.22,53.24,6000.0,30.2643,30.2643,30.2416,30.2529,6000.0
2012-05-02 12:55:00,53.25,53.25,53.19,53.24,13500.0,30.2586,30.2586,30.2245,30.2529,13500.0
2012-05-02 13:00:00,53.25,53.28,53.16,53.22,26000.0,30.2586,30.2757,30.2075,30.2416,26000.0
2012-05-02 13:05:00,53.24,53.25,53.23,53.24,2500.0,30.2529,30.2586,30.2473,30.2529,2500.0
2012-05-02 13:10:00,53.24,53.26,53.24,53.25,6000.0,30.2529,30.2643,30.2529,30.2586,6000.0
2012-05-02 13:15:00,53.24,53.24,53.12,53.14,25500.0,30.2529,30.2529,30.1848,30.1961,25500.0
2012-05-02 13:20:00,53.15,53.18,53.15,53.18,19500.0,30.2018,30.2189,30.2018,30.2189,19500.0
2012-05-02 13:25:00,53.17,53.17,53.13,53.17,21500.0,30.2132,30.2132,30.1904,30.2132,21500.0
2012-05-02 13:30:00,53.18,53.21,53.16,53.21,14500.0,30.2189,30.2359,30.2075,30.2359,14500.0
2012-05-02 13:35:00,53.18,53.18,53.14,53.18,9500.0,30.2189,30.2189,30.1961,30.2189,9500.0
2012-05-02 13:40:00,53.17,53.17,53.05,53.05,19000.0,30.2132,30.2132,30.145,30.145,19000.0
2012-05-02 13:45:00,53.11,53.14,53.09,53.13,11000.0,30.1791,30.1961,30.1677,30.1904,11000.0
2012-05-02 13:50:00,53.17,53.19,53.14,53.17,9500.0,30.2132,30.2245,30.1961,30.2132,9500.0
2012-05-02 13:55:00,53.17,53.2,53.09,53.09,22000.0,30.2132,30.2302,30.1677,30.1677,22000.0
2012-05-02 14:00:00,53.08,53.12,53.03,53.05,37000.0,30.162,30.1848,30.1336,30.145,37000.0
2012-05-02 14:05:00,53.06,53.08,53.04,53.08,19000.0,30.1507,30.162,30.1393,30.162,19000.0
2012-05-02 14:10:00,53.07,53.09,52.91,52.92,72000.0,30.1563,30.1677,30.0654,30.0711,72000.0
2012-05-02 14:15:00,52.93,52.93,52.81,52.86,57500.0,30.0768,30.0768,30.0086,30.037,57500.0
2012-05-02 14:20:00,52.85,52.86,52.82,52.85,17000.0,30.0313,30.037,30.0143,30.0313,17000.0
2012-05-02 14:25:00,52.85,52.93,52.85,52.93,20500.0,30.0313,30.0768,30.0313,30.0768,20500.0
2012-05-02 14:30:00,52.91,52.94,52.81,52.83,49500.0,30.0654,30.0825,30.0086,30.02,49500.0
2012-05-02 14:35:00,52.83,52.83,52.8,52.8,17000.0,30.02,30.02,30.0029,30.0029,17000.0
2012-05-02 14:40:00,52.82,52.82,52.49,52.52,132000.0,30.0143,30.0143,29.8268,29.8438,132000.0
2012-05-02 14:45:00,52.54,52.77,52.52,52.74,65000.0,29.8552,29.9859,29.8438,29.9688,65000.0
2012-05-02 14:50:00,52.76,52.84,52.7,52.78,28000.0,29.9802,30.0257,29.9461,29.9916,28000.0
2012-05-02 14:55:00,52.79,52.85,52.79,52.83,7500.0,29.9972,30.0313,29.9972,30.02,7500.0
2012-05-02 15:00:00,52.86,52.86,52.7,52.73,32500.0,30.037,30.037,29.9461,29.9631,32500.0
2012-05-02 15:05:00,52.71,52.72,52.62,52.62,20500.0,29.9518,29.9575,29.9006,29.9006,20500.0
2012-05-02 15:10:00,52.59,52.67,52.57,52.67,54500.0,29.8836,29.9291,29.8722,29.9291,54500.0
2012-05-02 15:15:00,52.67,52.81,52.67,52.74,50000.0,29.9291,30.0086,29.9291,29.9688,50000.0
2012-05-02 15:20:00,52.77,52.81,52.75,52.75,33500.0,29.9859,30.0086,29.9745,29.9745,33500.0
2012-05-02 15:25:00,52.77,52.77,52.61,52.75,26000.0,29.9859,29.9859,29.895,29.9745,26000.0
2012-05-02 15:30:00,52.74,52.75,52.66,52.69,18000.0,29.9688,29.9745,29.9234,29.9404,18000.0
2012-05-02 15:35:00,52.68,52.74,52.63,52.66,44000.0,29.9347,29.9688,29.9063,29.9234,44000.0
2012-05-02 15:40:00,52.66,52.7,52.58,52.62,55000.0,29.9234,29.9461,29.8779,29.9006,55000.0
2012-05-02 15:45:00,52.64,52.72,52.62,52.66,37500.0,29.912,29.9575,29.9006,29.9234,37500.0
2012-05-02 15:50:00,52.64,52.7,52.59,52.66,76500.0,29.912,29.9461,29.8836,29.9234,76500.0
2012-05-02 15:55:00,52.68,52.75,52.61,52.67,109500.0,29.9347,29.9745,29.895,29.9291,109500.0
2012-05-03 09:30:00,52.75,52.82,52.68,52.77,17000.0,29.9745,30.0143,29.9347,29.9859,17000.0
2012-05-03 09:35:00,52.69,52.72,52.53,52.58,12500.0,29.9404,29.9575,29.8495,29.8779,12500.0
2012-05-03 09:40:00,52.58,52.58,52.07,52.12,102000.0,29.8779,29.8779,29.5881,29.6165,102000.0
2012-05-03 09:45:00,52.11,52.3,52.11,52.3,45000.0,29.6108,29.7188,29.6108,29.7188,45000.0
2012-05-03 09:50:00,52.29,52.57,52.29,52.53,57000.0,29.7131,29.8722,29.7131,29.8495,57000.0
2012-05-03 09:55:00,52.55,52.6,52.42,52.59,49000.0,29.8609,29.8893,29.787,29.8836,49000.0
2012-05-03 10:00:00,52.56,52.62,52.34,52.4,58000.0,29.8665,29.9006,29.7415,29.7756,58000.0
2012-05-03 10:05:00,52.46,52.46,52.32,52.32,3000.0,29.8097,29.8097,29.7302,29.7302,3000.0
2012-05-03 10:10:00,52.35,52.35,52.28,52.34,16000.0,29.7472,29.7472,29.7074,29.7415,16000.0
2012-05-03 10:15:00,52.38,52.4,52.2,52.21,27500.0,29.7643,29.7756,29.662,29.6677,27500.0
2012-05-03 10:20:00,52.19,52.22,52.11,52.22,45500.0,29.6563,29.6733,29.6108,29.6733,45500.0
2012-05-03 10:25:00,52.22,52.23,52.16,52.16,7000.0,29.6733,29.679,29.6393,29.6393,7000.0
2012-05-03 10:30:00,52.19,52.29,52.13,52.26,42500.0,29.6563,29.7131,29.6222,29.6961,42500.0
2012-05-03 10:35:00,52.29,52.38,52.26,52.36,28000.0,29.7131,29.7643,29.6961,29.7529,28000.0
2012-05-03 10:40:00,52.36,52.65,52.36,52.63,103500.0,29.7529,29.9177,29.7529,29.9063,103500.0
2012-05-03 10:45:00,52.63,52.81,52.55,52.77,91500.0,29.9063,30.0086,29.8609,29.9859,91500.0
2012-05-03 10:50:00,52.78,53.28,52.78,53.17,125000.0,29.9916,30.2757,29.9916,30.2132,125000.0
2012-05-03 10:55:00,53.18,53.44,53.15,53.27,82000.0,30.2189,30.3666,30.2018,30.27,82000.0
2012-05-03 11:00:00,53.29,53.34,53.17,53.24,50500.0,30.2814,30.3098,30.2132,30.2529,50500.0
2012-05-03 11:05:00,53.23,53.24,53.16,53.2,45500.0,30.2473,30.2529,30.2075,30.2302,45500.0
2012-05-03 11:10:00,53.21,53.33,53.2,53.3,29000.0,30.2359,30.3041,30.2302,30.287,29000.0
2012-05-03 11:15:00,53.3,53.34,53.25,53.29,24500.0,30.287,30.3098,30.2586,30.2814,24500.0
2012-05-03 11:20:00,53.31,53.37,53.3,53.3,17500.0,30.2927,30.3268,30.287,30.287,17500.0
2012-05-03 11:25:00,53.34,53.4,53.34,53.35,27000.0,30.3098,30.3439,30.3098,30.3155,27000.0
2012-05-03 11:30:00,53.36,53.39,53.3,53.3,26500.0,30.3211,30.3382,30.287,30.287,26500.0
2012-05-03 11:35:00,53.34,53.38,53.26,53.34,25500.0,30.3098,30.3325,30.2643,30.3098,25500.0
2012-05-03 11:40:00,53.31,53.4,53.31,53.35,42500.0,30.2927,30.3439,30.2927,30.3155,42500.0
2012-05-03 11:45:00,53.35,53.35,53.23,53.28,46000.0,30.3155,30.3155,30.2473,30.2757,46000.0
2012-05-03 11:50:00,53.23,53.3,53.19,53.2,61000.0,30.2473,30.287,30.2245,30.2302,61000.0
2012-05-03 11:55:00,53.17,53.22,53.17,53.19,18500.0,30.2132,30.2416,30.2132,30.2245,18500.0
2012-05-03 12:00:00,53.19,53.22,53.11,53.19,28000.0,30.2245,30.2416,30.1791,30.2245,28000.0
2012-05-03 12:05:00,53.16,53.2,53.1,53.2,38000.0,30.2075,30.2302,30.1734,30.2302,38000.0
2012-05-03 12:10:00,53.19,53.3,53.19,53.29,21500.0,30.2245,30.287,30.2245,30.2814,21500.0
2012-05-03 12:15:00,53.3,53.36,53.21,53.21,40000.0,30.287,30.3211,30.2359,30.2359,40000.0
2012-05-03 12:20:00,53.22,53.26,53.18,53.21,18000.0,30.2416,30.2643,30.2189,30.2359,18000.0
2012-05-03 12:25:00,53.18,53.19,53.11,53.13,13500.0,30.2189,30.2245,30.1791,30.1904,13500.0
2012-05-03 12:30:00,53.16,53.22,53.14,53.17,15500.0,30.2075,30.2416,30.1961,30.2132,15500.0
2012-05-03 12:35:00,53.22,53.31,53.18,53.22,59000.0,30.2416,30.2927,30.2189,30.2416,59000.0
2012-05-03 12:40:00,53.22,53.24,53.16,53.2,52000.0,30.2416,30.2529,30.2075,30.2302,52000.0
2012-05-03 12:45:00,53.2,53.28,53.2,53.28,14500.0,30.2302,30.2757,30.2302,30.2757,14500.0
2012-05-03 12:50:00,53.22,53.26,53.22,53.23,8000.0,30.2416,30.2643,30.2416,30.2473,8000.0
2012-05-03 12:55:00,53.24,53.27,53.22,53.25,17500.0,30.2529,30.27,30.2416,30.2586,17500.0
2012-05-03 13:00:00,53.24,53.27,53.2,53.27,15500.0,30.2529,30.27,30.2302,30.27,15500.0
2012-05-03 13:05:00,53.26,53.3,53.25,53.25,12000.0,30.2643,30.287,30.2586,30.2586,12000.0
2012-05-03 13:10:00,53.25,53.28,53.15,53.15,25500.0,30.2586,30.2757,30.2018,30.2018,25500.0
2012-05-03 13:15:00,53.14,53.25,53.14,53.25,20000.0,30.1961,30.2586,30.1961,30.2586,20000.0
2012-05-03 13:20:00,53.24,53.24,53.18,53.24,18000.0,30.2529,30.2529,30.2189,30.2529,18000.0
2012-05-03 13:25:00,53.25,53.25,53.23,53.23,2000.0,30.2586,30.2586,30.2473,30.2473,2000.0
2012-05-03 13:30:00,53.22,53.22,53.11,53.18,36500.0,30.2416,30.2416,30.1791,30.2189,36500.0
2012-05-03 13:35:00,53.17,53.2,53.08,53.12,44500.0,30.2132,30.2302,30.162,30.1848,44500.0
2012-05-03 13:40:00,53.12,53.12,52.76,52.76,60500.0,30.1848,30.1848,29.9802,29.9802,60500.0
2012-05-03 13:45:00,52.76,52.88,52.71,52.86,41500.0,29.9802,30.0484,29.9518,30.037,41500.0
2012-05-03 13:50:00,52.84,52.93,52.79,52.89,32500.0,30.0257,30.0768,29.9972,30.0541,32500.0
2012-05-03 13:55:00,52.94,53.1,52.93,53.05,19500.0,30.0825,30.1734,30.0768,30.145,19500.0
2012-05-03 14:00:00,53.02,53.08,52.92,52.97,33500.0,30.1279,30.162,30.0711,30.0995,33500.0
2012-05-03 14:05:00,52.97,53.03,52.9,53.03,33000.0,30.0995,30.1336,30.0597,30.1336,33000.0
2012-05-03 14:10:00,53.01,53.04,52.97,53.0,18500.0,30.1223,30.1393,30.0995,30.1166,18500.0
2012-05-03 14:15:00,53.06,53.17,53.01,53.17,12000.0,30.1507,30.2132,30.1223,30.2132,12000.0
2012-05-03 14:20:00,53.17,53.2,53.05,53.11,28500.0,30.2132,30.2302,30.145,30.1791,28500.0
2012-05-03 14:25:00,53.1,53.17,53.1,53.13,19500.0,30.1734,30.2132,30.1734,30.1904,19500.0
2012-05-03 14:30:00,53.13,53.16,53.06,53.11,30500.0,30.1904,30.2075,30.1507,30.1791,30500.0
2012-05-03 14:35:00,53.16,53.16,53.11,53.12,10500.0,30.2075,30.2075,30.1791,30.1848,10500.0
2012-05-03 14:40:00,53.12,53.15,53.06,53.06,15500.0,30.1848,30.2018,30.1507,30.1507,15500.0
2012-05-03 14:45:00,53.07,53.11,53.05,53.1,29500.0,30.1563,30.1791,30.145,30.1734,29500.0
2012-05-03 14:50:00,53.1,53.16,53.09,53.09,13500.0,30.1734,30.2075,30.1677,30.1677,13500.0
2012-05-03 14:55:00,53.13,53.17,53.07,53.07,13500.0,30.1904,30.2132,30.1563,30.1563,13500.0
2012-05-03 15:00:00,53.1,53.1,53.04,53.09,16500.0,30.1734,30.1734,30.1393,30.1677,16500.0
2012-05-03 15:05:00,53.09,53.09,53.01,53.06,41000.0,30.1677,30.1677,30.1223,30.1507,41000.0
2012-05-03 15:10:00,53.04,53.05,52.92,52.97,34000.0,30.1393,30.145,30.0711,30.0995,34000.0
2012-05-03 15:15:00,52.95,53.11,52.95,53.08,16000.0,30.0882,30.1791,30.0882,30.162,16000.0
2012-05-03 15:20:00,53.11,53.2,53.11,53.16,56000.0,30.1791,30.2302,30.1791,30.2075,56000.0
2012-05-03 15:25:00,53.12,53.17,53.11,53.13,37000.0,30.1848,30.2132,30.1791,30.1904,37000.0
2012-05-03 15:30:00,53.14,53.17,53.09,53.13,34000.0,30.1961,30.2132,30.1677,30.1904,34000.0
2012-05-03 15:35:00,53.13,53.13,53.03,53.03,53000.0,30.1904,30.1904,30.1336,30.1336,53000.0
2012-05-03 15:40:00,53.03,53.08,52.98,53.02,65500.0,30.1336,30.162,30.1052,30.1279,65500.0
2012-05-03 15:45:00,53.0,53.0,52.77,52.9,85000.0,30.1166,30.1166,29.9859,30.0597,85000.0
2012-05-03 15:50:00,52.86,52.87,52.77,52.84,95000.0,30.037,30.0427,29.9859,30.0257,95000.0
2012-05-03 15:55:00,52.8,52.93,52.78,52.83,170000.0,30.0029,30.0768,29.9916,30.02,170000.0
2012-05-04 09:30:00,52.68,52.75,52.32,52.54,39500.0,29.9347,29.9745,29.7302,29.8552,39500.0
2012-05-04 09:35:00,52.58,52.7,52.46,52.64,47500.0,29.8779,29.9461,29.8097,29.912,47500.0
2012-05-04 09:40:00,52.59,52.59,52.5,52.54,18000.0,29.8836,29.8836,29.8325,29.8552,18000.0
2012-05-04 09:45:00,52.56,52.56,52.5,52.5,17500.0,29.8665,29.8665,29.8325,29.8325,17500.0
2012-05-04 09:50:00,52.51,52.53,52.48,52.52,31000.0,29.8381,29.8495,29.8211,29.8438,31000.0
2012-05-04 09:55:00,52.52,52.52,52.44,52.47,26000.0,29.8438,29.8438,29.7984,29.8154,26000.0
2012-05-04 10:00:00,52.41,52.41,52.36,52.36,29500.0,29.7813,29.7813,29.7529,29.7529,29500.0
2012-05-04 10:05:00,52.36,52.42,52.34,52.35,26500.0,29.7529,29.787,29.7415,29.7472,26500.0
2012-05-04 10:10:00,52.37,52.39,52.27,52.32,12000.0,29.7586,29.7699,29.7018,29.7302,12000.0
2012-05-04 10:15:00,52.32,52.32,52.26,52.32,23500.0,29.7302,29.7302,29.6961,29.7302,23500.0
2012-05-04 10:20:00,52.3,52.41,52.26,52.41,48500.0,29.7188,29.7813,29.6961,29.7813,48500.0
2012-05-04 10:25:00,52.36,52.36,52.28,52.28,23000.0,29.7529,29.7529,29.7074,29.7074,23000.0
2012-05-04 10:30:00,52.27,52.29,52.16,52.18,72500.0,29.7018,29.7131,29.6393,29.6506,72500.0
2012-05-04 10:35:00,52.16,52.16,52.11,52.16,18500.0,29.6393,29.6393,29.6108,29.6393,18500.0
2012-05-04 10:40:00,52.15,52.2,52.14,52.19,10500.0,29.6336,29.662,29.6279,29.6563,10500.0
2012-05-04 10:45:00,52.18,52.18,52.15,52.15,5500.0,29.6506,29.6506,29.6336,29.6336,5500.0
2012-05-04 10:50:00,52.14,52.18,52.14,52.15,6500.0,29.6279,29.6506,29.6279,29.6336,6500.0
2012-05-04 10:55:00,52.13,52.15,52.1,52.12,20500.0,29.6222,29.6336,29.6052,29.6165,20500.0
2012-05-04 11:00:00,52.12,52.12,51.98,52.0,59500.0,29.6165,29.6165,29.537,29.5483,59500.0
2012-05-04 11:05:00,51.98,52.02,51.96,51.98,33000.0,29.537,29.5597,29.5256,29.537,33000.0
2012-05-04 11:10:00,51.97,52.02,51.94,52.02,13500.0,29.5313,29.5597,29.5142,29.5597,13500.0
2012-05-04 11:15:00,52.0,52.07,51.99,52.03,47000.0,29.5483,29.5881,29.5427,29.5654,47000.0
2012-05-04 11:20:00,52.02,52.02,51.92,51.94,53000.0,29.5597,29.5597,29.5029,29.5142,53000.0
2012-05-04 11:25:00,51.94,52.0,51.93,52.0,25500.0,29.5142,29.5483,29.5086,29.5483,25500.0
2012-05-04 11:30:00,52.0,52.0,51.95,52.0,8500.0,29.5483,29.5483,29.5199,29.5483,8500.0
2012-05-04 11:35:00,51.97,52.0,51.92,51.99,16500.0,29.5313,29.5483,29.5029,29.5427,16500.0
2012-05-04 11:40:00,52.0,52.01,51.94,51.97,28000.0,29.5483,29.554,29.5142,29.5313,28000.0
2012-05-04 11:45:00,51.94,51.95,51.92,51.94,9000.0,29.5142,29.5199,29.5029,29.5142,9000.0
2012-05-04 11:50:00,51.95,51.98,51.91,51.93,14500.0,29.5199,29.537,29.4972,29.5086,14500.0
2012-05-04 11:55:00,51.92,51.97,51.9,51.93,15500.0,29.5029,29.5313,29.4915,29.5086,15500.0
2012-05-04 12:00:00,51.91,51.91,51.86,51.87,15000.0,29.4972,29.4972,29.4688,29.4745,15000.0
2012-05-04 12:05:00,51.87,51.95,51.87,51.95,7000.0,29.4745,29.5199,29.4745,29.5199,7000.0
2012-05-04 12:10:00,51.93,51.97,51.9,51.97,17500.0,29.5086,29.5313,29.4915,29.5313,17500.0
2012-05-04 12:15:00,51.92,51.92,51.82,51.83,39500.0,29.5029,29.5029,29.4461,29.4517,39500.0
2012-05-04 12:20:00,51.85,51.87,51.79,51.85,49500.0,29.4631,29.4745,29.429,29.4631,49500.0
2012-05-04 12:25:00,51.85,51.99,51.84,51.99,23000.0,29.4631,29.5427,29.4574,29.5427,23000.0
2012-05-04 12:30:00,52.01,52.01,51.95,51.98,6000.0,29.554,29.554,29.5199,29.537,6000.0
2012-05-04 12:35:00,51.94,51.94,51.84,51.9,13000.0,29.5142,29.5142,29.4574,29.4915,13000.0
2012-05-04 12:40:00,51.95,51.95,51.93,51.94,2500.0,29.5199,29.5199,29.5086,29.5142,2500.0
2012-05-04 12:45:00,51.96,51.97,51.88,51.9,9500.0,29.5256,29.5313,29.4801,29.4915,9500.0
2012-05-04 12:50:00,51.88,51.99,51.88,51.89,17500.0,29.4801,29.5427,29.4801,29.4858,17500.0
2012-05-04 12:55:00,51.89,51.91,51.86,51.9,21500.0,29.4858,29.4972,29.4688,29.4915,21500.0
2012-05-04 13:00:00,51.89,51.89,51.82,51.83,29000.0,29.4858,29.4858,29.4461,29.4517,29000.0
2012-05-04 13:05:00,51.85,51.87,51.75,51.75,61000.0,29.4631,29.4745,29.4063,29.4063,61000.0
2012-05-04 13:10:00,51.76,51.78,51.72,51.74,22500.0,29.412,29.4233,29.3892,29.4006,22500.0
2012-05-04 13:15:00,51.75,51.78,51.71,51.71,26000.0,29.4063,29.4233,29.3835,29.3835,26000.0
2012-05-04 13:20:00,51.75,51.8,51.73,51.8,13500.0,29.4063,29.4347,29.3949,29.4347,13500.0
2012-05-04 13:25:00,51.8,51.87,51.8,51.87,17500.0,29.4347,29.4745,29.4347,29.4745,17500.0
2012-05-04 13:30:00,51.84,51.96,51.84,51.93,9500.0,29.4574,29.5256,29.4574,29.5086,9500.0
2012-05-04 13:35:00,51.96,51.97,51.91,51.93,13000.0,29.5256,29.5313,29.4972,29.5086,13000.0
2012-05-04 13:40:00,51.91,51.92,51.9,51.9,7000.0,29.4972,29.5029,29.4915,29.4915,7000.0
2012-05-04 13:45:00,51.9,51.93,51.87,51.87,13500.0,29.4915,29.5086,29.4745,29.4745,13500.0
2012-05-04 13:50:00,51.93,52.02,51.93,52.02,10500.0,29.5086,29.5597,29.5086,29.5597,10500.0
2012-05-04 13:55:00,52.0,52.01,51.95,51.98,15500.0,29.5483,29.554,29.5199,29.537,15500.0
2012-05-04 14:00:00,51.98,52.01,51.95,52.01,10000.0,29.537,29.554,29.5199,29.554,10000.0
2012-05-04 14:05:00,51.98,51.98,51.93,51.93,10500.0,29.537,29.537,29.5086,29.5086,10500.0
2012-05-04 14:10:00,51.94,51.95,51.91,51.93,9500.0,29.5142,29.5199,29.4972,29.5086,9500.0
2012-05-04 14:15:00,51.92,51.94,51.9,51.94,30500.0,29.5029,29.5142,29.4915,29.5142,30500.0
2012-05-04 14:20:00,51.92,51.94,51.9,51.93,25000.0,29.5029,29.5142,29.4915,29.5086,25000.0
2012-05-04 14:25:00,51.92,51.93,51.9,51.9,27500.0,29.5029,29.5086,29.4915,29.4915,27500.0
2012-05-04 14:30:00,51.89,51.94,51.89,51.9,13000.0,29.4858,29.5142,29.4858,29.4915,13000.0
2012-05-04 14:35:00,51.9,51.9,51.76,51.79,27500.0,29.4915,29.4915,29.412,29.429,27500.0
2012-05-04 14:40:00,51.79,51.81,51.75,51.77,30000.0,29.429,29.4404,29.4063,29.4176,30000.0
2012-05-04 14:45:00,51.78,51.81,51.73,51.74,26500.0,29.4233,29.4404,29.3949,29.4006,26500.0
2012-05-04 14:50:00,51.73,51.76,51.7,51.75,34000.0,29.3949,29.412,29.3779,29.4063,34000.0
2012-05-04 14:55:00,51.75,51.9,51.75,51.85,31500.0,29.4063,29.4915,29.4063,29.4631,31500.0
2012-05-04 15:00:00,51.84,52.01,51.84,51.98,59000.0,29.4574,29.554,29.4574,29.537,59000.0
2012-05-04 15:05:00,51.97,51.97,51.9,51.92,29500.0,29.5313,29.5313,29.4915,29.5029,29500.0
2012-05-04 15:10:00,51.94,52.0,51.88,51.93,37500.0,29.5142,29.5483,29.4801,29.5086,37500.0
2012-05-04 15:15:00,51.95,52.05,51.91,52.05,47500.0,29.5199,29.5767,29.4972,29.5767,47500.0
2012-05-04 15:20:00,52.01,52.01,51.86,51.88,48000.0,29.554,29.554,29.4688,29.4801,48000.0
2012-05-04 15:25:00,51.83,51.84,51.68,51.7,31000.0,29.4517,29.4574,29.3665,29.3779,31000.0
2012-05-04 15:30:00,51.71,51.77,51.63,51.76,60000.0,29.3835,29.4176,29.3381,29.412,60000.0
2012-05-04 15:35:00,51.75,51.76,51.61,51.61,26500.0,29.4063,29.412,29.3267,29.3267,26500.0
2012-05-04 15:40:00,51.61,51.8,51.6,51.73,81500.0,29.3267,29.4347,29.321,29.3949,81500.0
2012-05-04 15:45:00,51.77,51.8,51.71,51.78,53000.0,29.4176,29.4347,29.3835,29.4233,53000.0
2012-05-04 15:50:00,51.77,51.84,51.74,51.8,76000.0,29.4176,29.4574,29.4006,29.4347,76000.0
2012-05-04 15:55:00,51.77,51.8,51.6,51.63,120000.0,29.4176,29.4347,29.321,29.3381,120000.0
2012-05-07 09:30:00,51.6,52.0,51.6,51.64,43000.0,29.321,29.5483,29.321,29.3438,43000.0
2012-05-07 09:35:00,51.7,51.72,51.52,51.63,26000.0,29.3779,29.3892,29.2756,29.3381,26000.0
2012-05-07 09:40:00,51.62,51.9,51.56,51.78,98500.0,29.3324,29.4915,29.2983,29.4233,98500.0
2012-05-07 09:45:00,51.86,51.86,51.69,51.73,26500.0,29.4688,29.4688,29.3722,29.3949,26500.0
2012-05-07 09:50:00,51.78,51.78,51.6,51.6,40500.0,29.4233,29.4233,29.321,29.321,40500.0
2012-05-07 09:55:00,51.61,51.64,51.59,51.61,10500.0,29.3267,29.3438,29.3154,29.3267,10500.0
2012-05-07 10:00:00,51.63,51.63,51.4,51.41,36000.0,29.3381,29.3381,29.2074,29.2131,36000.0
2012-05-07 10:05:00,51.4,51.42,51.31,51.31,20500.0,29.2074,29.2188,29.1562,29.1562,20500.0
2012-05-07 10:10:00,51.31,51.34,51.11,51.11,26000.0,29.1562,29.1733,29.0426,29.0426,26000.0
2012-05-07 10:15:00,51.11,51.25,51.04,51.15,89000.0,29.0426,29.1222,29.0028,29.0653,89000.0
2012-05-07 10:20:00,51.14,51.15,50.98,51.01,56000.0,29.0596,29.0653,28.9687,28.9858,56000.0
2012-05-07 10:25:00,51.0,51.02,50.86,50.9,42500.0,28.9801,28.9915,28.9005,28.9233,42500.0
2012-05-07 10:30:00,50.92,51.15,50.92,51.14,158000.0,28.9346,29.0653,28.9346,29.0596,158000.0
2012-05-07 10:35:00,51.14,51.18,51.08,51.16,334000.0,29.0596,29.0824,29.0256,29.071,334000.0
2012-05-07 10:40:00,51.18,51.31,51.18,51.22,37000.0,29.0824,29.1562,29.0824,29.1051,37000.0
2012-05-07 10:45:00,51.25,51.38,51.21,51.3,83500.0,29.1222,29.196,29.0994,29.1506,83500.0
2012-05-07 10:50:00,51.3,51.34,51.2,51.26,80500.0,29.1506,29.1733,29.0937,29.1278,80500.0
2012-05-07 10:55:00,51.26,51.27,51.2,51.23,23000.0,29.1278,29.1335,29.0937,29.1108,23000.0
2012-05-07 11:00:00,51.24,51.36,51.24,51.31,63500.0,29.1165,29.1847,29.1165,29.1562,63500.0
2012-05-07 11:05:00,51.34,51.36,51.3,51.35,19500.0,29.1733,29.1847,29.1506,29.179,19500.0
2012-05-07 11:10:00,51.31,51.37,51.31,51.36,10000.0,29.1562,29.1903,29.1562,29.1847,10000.0
2012-05-07 11:15:00,51.34,51.38,51.33,51.38,8000.0,29.1733,29.196,29.1676,29.196,8000.0
2012-05-07 11:20:00,51.37,51.39,51.31,51.32,12000.0,29.1903,29.2017,29.1562,29.1619,12000.0
2012-05-07 11:25:00,51.35,51.35,51.22,51.22,31500.0,29.179,29.179,29.1051,29.1051,31500.0
2012-05-07 11:30:00,51.23,51.3,51.2,51.27,20000.0,29.1108,29.1506,29.0937,29.1335,20000.0
2012-05-07 11:35:00,51.31,51.31,51.21,51.23,17000.0,29.1562,29.1562,29.0994,29.1108,17000.0
2012-05-07 11:40:00,51.21,51.26,51.21,51.22,11000.0,29.0994,29.1278,29.0994,29.1051,11000.0
2012-05-07 11:45:00,51.24,51.32,51.24,51.28,16500.0,29.1165,29.1619,29.1165,29.1392,16500.0
2012-05-07 11:50:00,51.3,51.31,51.29,51.3,10000.0,29.1506,29.1562,29.1449,29.1506,10000.0
2012-05-07 11:55:00,51.31,51.31,51.26,51.29,7500.0,29.1562,29.1562,29.1278,29.1449,7500.0
2012-05-07 12:00:00,51.3,51.32,51.22,51.23,23500.0,29.1506,29.1619,29.1051,29.1108,23500.0
2012-05-07 12:05:00,51.26,51.32,51.26,51.26,22500.0,29.1278,29.1619,29.1278,29.1278,22500.0
2012-05-07 12:10:00,51.26,51.3,51.23,51.28,14500.0,29.1278,29.1506,29.1108,29.1392,14500.0
2012-05-07 12:15:00,51.3,51.3,51.27,51.3,6000.0,29.1506,29.1506,29.1335,29.1506,6000.0
2012-05-07 12:20:00,51.3,51.32,51.27,51.3,23500.0,29.1506,29.1619,29.1335,29.1506,23500.0
2012-05-07 12:25:00,51.28,51.29,51.25,51.29,1500.0,29.1392,29.1449,29.1222,29.1449,1500.0
2012-05-07 12:30:00,51.29,51.37,51.28,51.37,19000.0,29.1449,29.1903,29.1392,29.1903,19000.0
2012-05-07 12:35:00,51.35,51.39,51.35,51.37,16000.0,29.179,29.2017,29.179,29.1903,16000.0
2012-05-07 12:40:00,51.39,51.42,51.35,51.4,17500.0,29.2017,29.2188,29.179,29.2074,17500.0
2012-05-07 12:45:00,51.39,51.4,51.35,51.37,17000.0,29.2017,29.2074,29.179,29.1903,17000.0
2012-05-07 12:50:00,51.41,51.41,51.36,51.36,8000.0,29.2131,29.2131,29.1847,29.1847,8000.0
2012-05-07 12:55:00,51.34,51.38,51.34,51.37,6500.0,29.1733,29.196,29.1733,29.1903,6500.0
2012-05-07 13:00:00,51.37,51.38,51.34,51.34,4500.0,29.1903,29.196,29.1733,29.1733,4500.0
2012-05-07 13:05:00,51.36,51.38,51.32,51.32,8500.0,29.1847,29.196,29.1619,29.1619,8500.0
2012-05-07 13:10:00,51.32,51.36,51.32,51.36,10500.0,29.1619,29.1847,29.1619,29.1847,10500.0
2012-05-07 13:15:00,51.39,51.39,51.32,51.35,43500.0,29.2017,29.2017,29.1619,29.179,43500.0
2012-05-07 13:20:00,51.37,51.39,51.35,51.36,23500.0,29.1903,29.2017,29.179,29.1847,23500.0
2012-05-07 13:25:00,51.34,51.34,51.31,51.33,21000.0,29.1733,29.1733,29.1562,29.1676,21000.0
2012-05-07 13:30:00,51.31,51.41,51.3,51.41,36500.0,29.1562,29.2131,29.1506,29.2131,36500.0
2012-05-07 13:35:00,51.4,51.41,51.4,51.41,5000.0,29.2074,29.2131,29.2074,29.2131,5000.0
2012-05-07 13:40:00,51.4,51.42,51.36,51.36,26500.0,29.2074,29.2188,29.1847,29.1847,26500.0
2012-05-07 13:45:00,51.39,51.4,51.38,51.39,8500.0,29.2017,29.2074,29.196,29.2017,8500.0
2012-05-07 13:50:00,51.4,51.4,51.31,51.33,19000.0,29.2074,29.2074,29.1562,29.1676,19000.0
2012-05-07 13:55:00,51.34,51.38,51.29,51.3,14500.0,29.1733,29.196,29.1449,29.1506,14500.0
2012-05-07 14:00:00,51.32,51.33,51.3,51.3,6500.0,29.1619,29.1676,29.1506,29.1506,6500.0
2012-05-07 14:05:00,51.29,51.34,51.28,51.31,14000.0,29.1449,29.1733,29.1392,29.1562,14000.0
2012-05-07 14:10:00,51.3,51.31,51.24,51.24,16000.0,29.1506,29.1562,29.1165,29.1165,16000.0
2012-05-07 14:15:00,51.25,51.26,51.23,51.23,16000.0,29.1222,29.1278,29.1108,29.1108,16000.0
2012-05-07 14:20:00,51.22,51.26,51.21,51.21,13500.0,29.1051,29.1278,29.0994,29.0994,13500.0
2012-05-07 14:25:00,51.21,51.23,51.19,51.2,20000.0,29.0994,29.1108,29.0881,29.0937,20000.0
2012-05-07 14:30:00,51.23,51.23,51.16,51.21,22000.0,29.1108,29.1108,29.071,29.0994,22000.0
2012-05-07 14:35:00,51.19,51.21,51.17,51.2,15000.0,29.0881,29.0994,29.0767,29.0937,15000.0
2012-05-07 14:40:00,51.2,51.2,51.15,51.18,36000.0,29.0937,29.0937,29.0653,29.0824,36000.0
2012-05-07 14:45:00,51.15,51.23,51.15,51.18,21500.0,29.0653,29.1108,29.0653,29.0824,21500.0
2012-05-07 14:50:00,51.15,51.19,51.12,51.13,26000.0,29.0653,29.0881,29.0483,29.054,26000.0
2012-05-07 14:55:00,51.13,51.16,51.11,51.11,17000.0,29.054,29.071,29.0426,29.0426,17000.0
2012-05-07 15:00:00,51.13,51.16,51.09,51.09,29000.0,29.054,29.071,29.0312,29.0312,29000.0
2012-05-07 15:05:00,51.1,51.1,51.03,51.03,19000.0,29.0369,29.0369,28.9971,28.9971,19000.0
2012-05-07 15:10:00,51.05,51.1,51.03,51.09,38000.0,29.0085,29.0369,28.9971,29.0312,38000.0
2012-05-07 15:15:00,51.11,51.12,51.03,51.04,33500.0,29.0426,29.0483,28.9971,29.0028,33500.0
2012-05-07 15:20:00,51.06,51.08,51.01,51.03,23000.0,29.0142,29.0256,28.9858,28.9971,23000.0
2012-05-07 15:25:00,51.01,51.13,51.01,51.13,96000.0,28.9858,29.054,28.9858,29.054,96000.0
2012-05-07 15:30:00,51.14,51.22,51.13,51.18,27000.0,29.0596,29.1051,29.054,29.0824,27000.0
2012-05-07 15:35:00,51.19,51.22,51.15,51.16,80500.0,29.0881,29.1051,29.0653,29.071,80500.0
2012-05-07 15:40:00,51.14,51.16,51.01,51.07,53000.0,29.0596,29.071,28.9858,29.0199,53000.0
2012-05-07 15:45:00,51.09,51.1,50.95,50.96,83500.0,29.0312,29.0369,28.9517,28.9574,83500.0
2012-05-07 15:50:00,50.98,51.06,50.97,51.01,135000.0,28.9687,29.0142,28.963,28.9858,135000.0
2012-05-07 15:55:00,51.01,51.11,51.0,51.01,199000.0,28.9858,29.0426,28.9801,28.9858,199000.0
2012-05-08 09:30:00,51.05,51.22,50.96,51.06,63500.0,29.0085,29.1051,28.9574,29.0142,63500.0
2012-05-08 09:35:00,50.98,51.02,50.91,50.97,30500.0,28.9687,28.9915,28.929,28.963,30500.0
2012-05-08 09:40:00,50.99,51.13,50.99,51.05,34000.0,28.9744,29.054,28.9744,29.0085,34000.0
2012-05-08 09:45:00,51.11,51.14,51.01,51.1,6000.0,29.0426,29.0596,28.9858,29.0369,6000.0
2012-05-08 09:50:00,51.11,51.13,50.98,51.07,34500.0,29.0426,29.054,28.9687,29.0199,34500.0
2012-05-08 09:55:00,51.05,51.19,50.98,51.19,25000.0,29.0085,29.0881,28.9687,29.0881,25000.0
2012-05-08 10:00:00,51.16,51.16,51.05,51.08,13500.0,29.071,29.071,29.0085,29.0256,13500.0
2012-05-08 10:05:00,51.04,51.05,50.98,51.03,36500.0,29.0028,29.0085,28.9687,28.9971,36500.0
2012-05-08 10:10:00,51.05,51.17,50.99,51.1,50000.0,29.0085,29.0767,28.9744,29.0369,50000.0
2012-05-08 10:15:00,51.1,51.14,51.07,51.14,47000.0,29.0369,29.0596,29.0199,29.0596,47000.0
2012-05-08 10:20:00,51.11,51.14,51.05,51.06,7500.0,29.0426,29.0596,29.0085,29.0142,7500.0
2012-05-08 10:25:00,51.06,51.06,50.98,50.98,5500.0,29.0142,29.0142,28.9687,28.9687,5500.0
2012-05-08 10:30:00,51.0,51.1,51.0,51.01,23000.0,28.9801,29.0369,28.9801,28.9858,23000.0
2012-05-08 10:35:00,51.02,51.1,50.96,51.1,14500.0,28.9915,29.0369,28.9574,29.0369,14500.0
2012-05-08 10:40:00,51.07,51.09,51.02,51.06,11500.0,29.0199,29.0312,28.9915,29.0142,11500.0
2012-05-08 10:45:00,51.05,51.05,50.96,51.0,17000.0,29.0085,29.0085,28.9574,28.9801,17000.0
2012-05-08 10:50:00,51.0,51.05,50.96,51.05,11000.0,28.9801,29.0085,28.9574,29.0085,11000.0
2012-05-08 10:55:00,51.04,51.05,50.99,51.04,11000.0,29.0028,29.0085,28.9744,29.0028,11000.0
2012-05-08 11:00:00,51.03,51.03,50.96,50.99,19000.0,28.9971,28.9971,28.9574,28.9744,19000.0
2012-05-08 11:05:00,51.01,51.05,50.99,51.0,67500.0,28.9858,29.0085,28.9744,28.9801,67500.0
2012-05-08 11:10:00,50.98,50.98,50.9,50.9,23500.0,28.9687,28.9687,28.9233,28.9233,23500.0
2012-05-08 11:15:00,50.9,51.02,50.9,51.0,19500.0,28.9233,28.9915,28.9233,28.9801,19500.0
2012-05-08 11:20:00,51.02,51.03,50.87,50.87,38000.0,28.9915,28.9971,28.9062,28.9062,38000.0
2012-05-08 11:25:00,50.88,50.88,50.74,50.74,17500.0,28.9119,28.9119,28.8324,28.8324,17500.0
2012-05-08 11:30:00,50.71,50.83,50.7,50.82,11000.0,28.8153,28.8835,28.8096,28.8778,11000.0
2012-05-08 11:35:00,50.8,50.95,50.8,50.95,38000.0,28.8664,28.9517,28.8664,28.9517,38000.0
2012-05-08 11:40:00,50.94,51.0,50.94,50.97,27500.0,28.946,28.9801,28.946,28.963,27500.0
2012-05-08 11:45:00,50.94,50.96,50.92,50.92,14500.0,28.946,28.9574,28.9346,28.9346,14500.0
2012-05-08 11:50:00,50.93,50.96,50.89,50.9,17500.0,28.9403,28.9574,28.9176,28.9233,17500.0
2012-05-08 11:55:00,50.9,51.15,50.9,51.08,70000.0,28.9233,29.0653,28.9233,29.0256,70000.0
2012-05-08 12:00:00,51.12,51.13,51.0,51.04,85000.0,29.0483,29.054,28.9801,29.0028,85000.0
2012-05-08 12:05:00,51.01,51.07,51.01,51.06,9500.0,28.9858,29.0199,28.9858,29.0142,9500.0
2012-05-08 12:10:00,51.05,51.06,50.98,51.02,25500.0,29.0085,29.0142,28.9687,28.9915,25500.0
2012-05-08 12:15:00,50.95,51.06,50.95,51.04,8000.0,28.9517,29.0142,28.9517,29.0028,8000.0
2012-05-08 12:20:00,51.08,51.08,50.97,50.97,10500.0,29.0256,29.0256,28.963,28.963,10500.0
2012-05-08 12:25:00,50.97,51.06,50.97,51.05,32000.0,28.963,29.0142,28.963,29.0085,32000.0
2012-05-08 12:30:00,51.06,51.09,51.02,51.04,44500.0,29.0142,29.0312,28.9915,29.0028,44500.0
2012-05-08 12:35:00,51.07,51.13,50.98,51.1,82000.0,29.0199,29.054,28.9687,29.0369,82000.0
2012-05-08 12:40:00,51.1,51.1,51.02,51.08,17500.0,29.0369,29.0369,28.9915,29.0256,17500.0
2012-05-08 12:45:00,51.08,51.13,51.03,51.04,14000.0,29.0256,29.054,28.9971,29.0028,14000.0
2012-05-08 12:50:00,51.06,51.06,50.91,50.97,33000.0,29.0142,29.0142,28.929,28.963,33000.0
2012-05-08 12:55:00,50.99,50.99,50.99,50.99,1000.0,28.9744,28.9744,28.9744,28.9744,1000.0
2012-05-08 13:00:00,51.02,51.02,51.02,51.02,1000.0,28.9915,28.9915,28.9915,28.9915,1000.0
2012-05-08 13:05:00,51.02,51.07,50.98,51.07,12000.0,28.9915,29.0199,28.9687,29.0199,12000.0
2012-05-08 13:10:00,51.09,51.09,51.02,51.07,18500.0,29.0312,29.0312,28.9915,29.0199,18500.0
2012-05-08 13:15:00,51.09,51.11,51.0,51.0,25500.0,29.0312,29.0426,28.9801,28.9801,25500.0
2012-05-08 13:20:00,51.0,51.01,50.97,50.97,7000.0,28.9801,28.9858,28.963,28.963,7000.0
2012-05-08 13:25:00,50.97,51.05,50.97,51.04,17000.0,28.963,29.0085,28.963,29.0028,17000.0
2012-05-08 13:30:00,51.05,51.08,51.0,51.06,16000.0,29.0085,29.0256,28.9801,29.0142,16000.0
2012-05-08 13:35:00,51.01,51.13,51.01,51.13,47000.0,28.9858,29.054,28.9858,29.054,47000.0
2012-05-08 13:40:00,51.12,51.13,51.06,51.1,32000.0,29.0483,29.054,29.0142,29.0369,32000.0
2012-05-08 13:45:00,51.1,51.15,51.07,51.07,43500.0,29.0369,29.0653,29.0199,29.0199,43500.0
2012-05-08 13:50:00,51.06,51.17,51.02,51.11,68000.0,29.0142,29.0767,28.9915,29.0426,68000.0
2012-05-08 13:55:00,51.11,51.24,51.11,51.24,14500.0,29.0426,29.1165,29.0426,29.1165,14500.0
2012-05-08 14:00:00,51.22,51.23,51.12,51.17,73000.0,29.1051,29.1108,29.0483,29.0767,73000.0
2012-05-08 14:05:00,51.18,51.32,51.18,51.27,76000.0,29.0824,29.1619,29.0824,29.1335,76000.0
2012-05-08 14:10:00,51.28,51.3,51.23,51.24,29500.0,29.1392,29.1506,29.1108,29.1165,29500.0
2012-05-08 14:15:00,51.23,51.23,51.13,51.18,31000.0,29.1108,29.1108,29.054,29.0824,31000.0
2012-05-08 14:20:00,51.21,51.23,51.13,51.16,24500.0,29.0994,29.1108,29.054,29.071,24500.0
2012-05-08 14:25:00,51.21,51.33,51.2,51.27,53500.0,29.0994,29.1676,29.0937,29.1335,53500.0
2012-05-08 14:30:00,51.27,51.28,51.17,51.17,34000.0,29.1335,29.1392,29.0767,29.0767,34000.0
2012-05-08 14:35:00,51.15,51.21,51.14,51.19,29500.0,29.0653,29.0994,29.0596,29.0881,29500.0
2012-05-08 14:40:00,51.23,51.23,51.11,51.11,23500.0,29.1108,29.1108,29.0426,29.0426,23500.0
2012-05-08 14:45:00,51.11,51.23,51.1,51.23,19000.0,29.0426,29.1108,29.0369,29.1108,19000.0
2012-05-08 14:50:00,51.19,51.26,51.18,51.23,51500.0,29.0881,29.1278,29.0824,29.1108,51500.0
2012-05-08 14:55:00,51.22,51.22,51.1,51.1,19500.0,29.1051,29.1051,29.0369,29.0369,19500.0
2012-05-08 15:00:00,51.08,51.27,51.05,51.21,56500.0,29.0256,29.1335,29.0085,29.0994,56500.0
2012-05-08 15:05:00,51.2,51.2,51.06,51.06,36000.0,29.0937,29.0937,29.0142,29.0142,36000.0
2012-05-08 15:10:00,51.06,51.17,51.05,51.14,27500.0,29.0142,29.0767,29.0085,29.0596,27500.0
2012-05-08 15:15:00,51.14,51.3,51.12,51.26,75500.0,29.0596,29.1506,29.0483,29.1278,75500.0
2012-05-08 15:20:00,51.26,51.32,51.14,51.17,103000.0,29.1278,29.1619,29.0596,29.0767,103000.0
2012-05-08 15:25:00,51.18,51.31,51.11,51.3,50000.0,29.0824,29.1562,29.0426,29.1506,50000.0
2012-05-08 15:30:00,51.26,51.31,51.22,51.22,246500.0,29.1278,29.1562,29.1051,29.1051,246500.0
2012-05-08 15:35:00,51.23,51.35,51.23,51.29,84000.0,29.1108,29.179,29.1108,29.1449,84000.0
2012-05-08 15:40:00,51.3,51.42,51.28,51.4,55500.0,29.1506,29.2188,29.1392,29.2074,55500.0
2012-05-08 15:45:00,51.34,51.34,51.23,51.31,70500.0,29.1733,29.1733,29.1108,29.1562,70500.0
2012-05-08 15:50:00,51.31,51.39,51.26,51.39,67000.0,29.1562,29.2017,29.1278,29.2017,67000.0
2012-05-08 15:55:00,51.36,51.47,51.31,51.37,90500.0,29.1847,29.2472,29.1562,29.1903,90500.0
2012-05-09 09:30:00,50.93,51.2,50.66,51.1,49000.0,28.9403,29.0937,28.7869,29.0369,49000.0
2012-05-09 09:35:00,51.01,51.35,51.0,51.34,74500.0,28.9858,29.179,28.9801,29.1733,74500.0
2012-05-09 09:40:00,51.25,51.4,51.25,51.39,41500.0,29.1222,29.2074,29.1222,29.2017,41500.0
2012-05-09 09:45:00,51.38,51.62,51.34,51.44,71000.0,29.196,29.3324,29.1733,29.2301,71000.0
2012-05-09 09:50:00,51.48,51.55,51.36,51.36,32000.0,29.2529,29.2926,29.1847,29.1847,32000.0
2012-05-09 09:55:00,51.39,51.64,51.39,51.64,27500.0,29.2017,29.3438,29.2017,29.3438,27500.0
2012-05-09 10:00:00,51.65,51.72,51.51,51.58,34000.0,29.3495,29.3892,29.2699,29.3097,34000.0
2012-05-09 10:05:00,51.52,51.65,51.28,51.28,59000.0,29.2756,29.3495,29.1392,29.1392,59000.0
2012-05-09 10:10:00,51.27,51.4,51.2,51.3,42500.0,29.1335,29.2074,29.0937,29.1506,42500.0
2012-05-09 10:15:00,51.29,51.29,51.2,51.25,11000.0,29.1449,29.1449,29.0937,29.1222,11000.0
2012-05-09 10:20:00,51.2,51.24,51.1,51.18,28000.0,29.0937,29.1165,29.0369,29.0824,28000.0
2012-05-09 10:25:00,51.19,51.32,51.1,51.28,40500.0,29.0881,29.1619,29.0369,29.1392,40500.0
2012-05-09 10:30:00,51.32,51.47,51.29,51.4,21500.0,29.1619,29.2472,29.1449,29.2074,21500.0
2012-05-09 10:35:00,51.4,51.52,51.33,51.48,23000.0,29.2074,29.2756,29.1676,29.2529,23000.0
2012-05-09 10:40:00,51.47,51.62,51.47,51.62,44000.0,29.2472,29.3324,29.2472,29.3324,44000.0
2012-05-09 10:45:00,51.62,51.67,51.56,51.6,55500.0,29.3324,29.3608,29.2983,29.321,55500.0
2012-05-09 10:50:00,51.55,51.55,51.39,51.49,33500.0,29.2926,29.2926,29.2017,29.2585,33500.0
2012-05-09 10:55:00,51.48,51.57,51.44,51.55,43000.0,29.2529,29.304,29.2301,29.2926,43000.0
2012-05-09 11:00:00,51.57,51.62,51.53,51.59,50500.0,29.304,29.3324,29.2813,29.3154,50500.0
2012-05-09 11:05:00,51.59,51.63,51.56,51.62,19000.0,29.3154,29.3381,29.2983,29.3324,19000.0
2012-05-09 11:10:00,51.65,51.86,51.64,51.81,62500.0,29.3495,29.4688,29.3438,29.4404,62500.0
2012-05-09 11:15:00,51.75,51.9,51.74,51.9,31500.0,29.4063,29.4915,29.4006,29.4915,31500.0
2012-05-09 11:20:00,51.9,52.0,51.89,52.0,23500.0,29.4915,29.5483,29.4858,29.5483,23500.0
2012-05-09 11:25:00,52.02,52.02,51.86,51.86,52500.0,29.5597,29.5597,29.4688,29.4688,52500.0
2012-05-09 11:30:00,51.92,52.0,51.84,51.99,42500.0,29.5029,29.5483,29.4574,29.5427,42500.0
2012-05-09 11:35:00,51.96,52.2,51.96,52.2,53500.0,29.5256,29.662,29.5256,29.662,53500.0
2012-05-09 11:40:00,52.16,52.21,52.13,52.14,57000.0,29.6393,29.6677,29.6222,29.6279,57000.0
2012-05-09 11:45:00,52.12,52.18,51.98,51.98,59500.0,29.6165,29.6506,29.537,29.537,59500.0
2012-05-09 11:50:00,52.01,52.06,51.96,52.02,35500.0,29.554,29.5824,29.5256,29.5597,35500.0
2012-05-09 11:55:00,52.04,52.06,51.95,52.02,28000.0,29.5711,29.5824,29.5199,29.5597,28000.0
2012-05-09 12:00:00,52.03,52.04,51.94,52.01,33500.0,29.5654,29.5711,29.5142,29.554,33500.0
2012-05-09 12:05:00,52.03,52.08,51.99,51.99,28500.0,29.5654,29.5938,29.5427,29.5427,28500.0
2012-05-09 12:10:00,52.02,52.12,51.99,52.09,17500.0,29.5597,29.6165,29.5427,29.5995,17500.0
2012-05-09 12:15:00,52.1,52.13,52.05,52.05,9500.0,29.6052,29.6222,29.5767,29.5767,9500.0
2012-05-09 12:20:00,52.05,52.11,52.05,52.07,18500.0,29.5767,29.6108,29.5767,29.5881,18500.0
2012-05-09 12:25:00,52.04,52.1,52.01,52.08,18000.0,29.5711,29.6052,29.554,29.5938,18000.0
2012-05-09 12:30:00,52.06,52.06,51.99,52.02,16500.0,29.5824,29.5824,29.5427,29.5597,16500.0
2012-05-09 12:35:00,52.06,52.06,51.99,52.06,23000.0,29.5824,29.5824,29.5427,29.5824,23000.0
2012-05-09 12:40:00,52.06,52.06,51.94,51.97,22500.0,29.5824,29.5824,29.5142,29.5313,22500.0
2012-05-09 12:45:00,51.96,52.07,51.91,52.07,27000.0,29.5256,29.5881,29.4972,29.5881,27000.0
2012-05-09 12:50:00,52.07,52.07,52.0,52.05,8500.0,29.5881,29.5881,29.5483,29.5767,8500.0
2012-05-09 12:55:00,52.04,52.05,51.96,52.05,11000.0,29.5711,29.5767,29.5256,29.5767,11000.0
2012-05-09 13:00:00,52.06,52.16,52.06,52.14,22000.0,29.5824,29.6393,29.5824,29.6279,22000.0
2012-05-09 13:05:00,52.16,52.17,52.07,52.07,27500.0,29.6393,29.6449,29.5881,29.5881,27500.0
2012-05-09 13:10:00,52.04,52.04,51.96,51.98,20500.0,29.5711,29.5711,29.5256,29.537,20500.0
2012-05-09 13:15:00,51.92,52.01,51.9,51.91,35000.0,29.5029,29.554,29.4915,29.4972,35000.0
2012-05-09 13:20:00,51.91,52.13,51.91,52.06,37500.0,29.4972,29.6222,29.4972,29.5824,37500.0
2012-05-09 13:25:00,52.04,52.15,52.03,52.09,14500.0,29.5711,29.6336,29.5654,29.5995,14500.0
2012-05-09 13:30:00,52.13,52.21,52.1,52.18,30500.0,29.6222,29.6677,29.6052,29.6506,30500.0
2012-05-09 13:35:00,52.17,52.23,52.15,52.18,18500.0,29.6449,29.679,29.6336,29.6506,18500.0
2012-05-09 13:40:00,52.18,52.3,52.18,52.26,32000.0,29.6506,29.7188,29.6506,29.6961,32000.0
2012-05-09 13:45:00,52.23,52.26,52.14,52.19,24000.0,29.679,29.6961,29.6279,29.6563,24000.0
2012-05-09 13:50:00,52.2,52.27,52.14,52.21,19000.0,29.662,29.7018,29.6279,29.6677,19000.0
2012-05-09 13:55:00,52.22,52.27,52.19,52.19,11500.0,29.6733,29.7018,29.6563,29.6563,11500.0
2012-05-09 14:00:00,52.2,52.22,52.15,52.15,13500.0,29.662,29.6733,29.6336,29.6336,13500.0
2012-05-09 14:05:00,52.2,52.23,52.19,52.21,12000.0,29.662,29.679,29.6563,29.6677,12000.0
2012-05-09 14:10:00,52.24,52.24,52.2,52.24,19000.0,29.6847,29.6847,29.662,29.6847,19000.0
2012-05-09 14:15:00,52.26,52.26,52.12,52.14,27500.0,29.6961,29.6961,29.6165,29.6279,27500.0
2012-05-09 14:20:00,52.08,52.26,52.08,52.11,43500.0,29.5938,29.6961,29.5938,29.6108,43500.0
2012-05-09 14:25:00,52.14,52.23,52.1,52.2,45000.0,29.6279,29.679,29.6052,29.662,45000.0
2012-05-09 14:30:00,52.18,52.3,52.16,52.25,77000.0,29.6506,29.7188,29.6393,29.6904,77000.0
2012-05-09 14:35:00,52.22,52.24,52.13,52.16,14000.0,29.6733,29.6847,29.6222,29.6393,14000.0
2012-05-09 14:40:00,52.12,52.21,52.12,52.15,13500.0,29.6165,29.6677,29.6165,29.6336,13500.0
2012-05-09 14:45:00,52.13,52.13,52.04,52.08,19000.0,29.6222,29.6222,29.5711,29.5938,19000.0
2012-05-09 14:50:00,52.06,52.12,52.03,52.06,24000.0,29.5824,29.6165,29.5654,29.5824,24000.0
2012-05-09 14:55:00,52.09,52.11,52.06,52.07,11000.0,29.5995,29.6108,29.5824,29.5881,11000.0
2012-05-09 15:00:00,52.11,52.15,52.07,52.09,20000.0,29.6108,29.6336,29.5881,29.5995,20000.0
2012-05-09 15:05:00,52.09,52.09,52.03,52.07,33000.0,29.5995,29.5995,29.5654,29.5881,33000.0
2012-05-09 15:10:00,52.04,52.11,52.0,52.04,25500.0,29.5711,29.6108,29.5483,29.5711,25500.0
2012-05-09 15:15:00,52.01,52.05,51.94,52.01,46500.0,29.554,29.5767,29.5142,29.554,46500.0
2012-05-09 15:20:00,52.03,52.16,51.97,52.07,47000.0,29.5654,29.6393,29.5313,29.5881,47000.0
2012-05-09 15:25:00,52.1,52.15,51.98,52.02,42000.0,29.6052,29.6336,29.537,29.5597,42000.0
2012-05-09 15:30:00,52.01,52.13,51.96,52.13,48000.0,29.554,29.6222,29.5256,29.6222,48000.0
2012-05-09 15:35:00,52.14,52.14,52.0,52.09,75000.0,29.6279,29.6279,29.5483,29.5995,75000.0
2012-05-09 15:40:00,52.09,52.17,52.08,52.12,63000.0,29.5995,29.6449,29.5938,29.6165,63000.0
2012-05-09 15:45:00,52.13,52.18,52.06,52.09,66500.0,29.6222,29.6506,29.5824,29.5995,66500.0
2012-05-09 15:50:00,52.09,52.09,51.94,52.03,109500.0,29.5995,29.5995,29.5142,29.5654,109500.0
2012-05-09 15:55:00,51.98,52.04,51.96,52.0,169500.0,29.537,29.5711,29.5256,29.5483,169500.0
2012-05-10 09:30:00,52.54,52.68,52.26,52.32,29000.0,29.8552,29.9347,29.6961,29.7302,29000.0
2012-05-10 09:35:00,52.35,52.48,52.35,52.48,28500.0,29.7472,29.8211,29.7472,29.8211,28500.0
2012-05-10 09:40:00,52.48,52.49,52.42,52.47,33000.0,29.8211,29.8268,29.787,29.8154,33000.0
2012-05-10 09:45:00,52.47,52.56,52.41,52.55,54000.0,29.8154,29.8665,29.7813,29.8609,54000.0
2012-05-10 09:50:00,52.54,52.59,52.4,52.47,28000.0,29.8552,29.8836,29.7756,29.8154,28000.0
2012-05-10 09:55:00,52.48,52.66,52.48,52.61,98500.0,29.8211,29.9234,29.8211,29.895,98500.0
2012-05-10 10:00:00,52.6,52.65,52.54,52.54,48000.0,29.8893,29.9177,29.8552,29.8552,48000.0
2012-05-10 10:05:00,52.56,52.66,52.51,52.59,34000.0,29.8665,29.9234,29.8381,29.8836,34000.0
2012-05-10 10:10:00,52.58,52.6,52.43,52.43,42000.0,29.8779,29.8893,29.7927,29.7927,42000.0
2012-05-10 10:15:00,52.47,52.61,52.46,52.55,32000.0,29.8154,29.895,29.8097,29.8609,32000.0
2012-05-10 10:20:00,52.54,52.65,52.46,52.5,19500.0,29.8552,29.9177,29.8097,29.8325,19500.0
2012-05-10 10:25:00,52.47,52.48,52.36,52.44,38000.0,29.8154,29.8211,29.7529,29.7984,38000.0
2012-05-10 10:30:00,52.36,52.5,52.36,52.42,19000.0,29.7529,29.8325,29.7529,29.787,19000.0
2012-05-10 10:35:00,52.43,52.53,52.42,52.48,37000.0,29.7927,29.8495,29.787,29.8211,37000.0
2012-05-10 10:40:00,52.49,52.62,52.48,52.53,40500.0,29.8268,29.9006,29.8211,29.8495,40500.0
2012-05-10 10:45:00,52.53,52.54,52.41,52.43,21500.0,29.8495,29.8552,29.7813,29.7927,21500.0
2012-05-10 10:50:00,52.46,52.46,52.35,52.35,22500.0,29.8097,29.8097,29.7472,29.7472,22500.0
2012-05-10 10:55:00,52.31,52.46,52.31,52.46,23500.0,29.7245,29.8097,29.7245,29.8097,23500.0
2012-05-10 11:00:00,52.47,52.49,52.35,52.41,56000.0,29.8154,29.8268,29.7472,29.7813,56000.0
2012-05-10 11:05:00,52.44,52.44,52.33,52.37,9500.0,29.7984,29.7984,29.7359,29.7586,9500.0
2012-05-10 11:10:00,52.4,52.4,52.16,52.2,91500.0,29.7756,29.7756,29.6393,29.662,91500.0
2012-05-10 11:15:00,52.18,52.34,52.17,52.34,21500.0,29.6506,29.7415,29.6449,29.7415,21500.0
2012-05-10 11:20:00,52.3,52.48,52.3,52.38,48500.0,29.7188,29.8211,29.7188,29.7643,48500.0
2012-05-10 11:25:00,52.39,52.39,52.26,52.32,26000.0,29.7699,29.7699,29.6961,29.7302,26000.0
2012-05-10 11:30:00,52.3,52.44,52.3,52.38,17000.0,29.7188,29.7984,29.7188,29.7643,17000.0
2012-05-10 11:35:00,52.38,52.43,52.27,52.27,17500.0,29.7643,29.7927,29.7018,29.7018,17500.0
2012-05-10 11:40:00,52.3,52.32,52.25,52.26,12000.0,29.7188,29.7302,29.6904,29.6961,12000.0
2012-05-10 11:45:00,52.29,52.33,52.24,52.28,9500.0,29.7131,29.7359,29.6847,29.7074,9500.0
2012-05-10 11:50:00,52.35,52.41,52.24,52.24,15000.0,29.7472,29.7813,29.6847,29.6847,15000.0
2012-05-10 11:55:00,52.22,52.31,52.2,52.31,17500.0,29.6733,29.7245,29.662,29.7245,17500.0
2012-05-10 12:00:00,52.34,52.34,52.25,52.25,11000.0,29.7415,29.7415,29.6904,29.6904,11000.0
2012-05-10 12:05:00,52.26,52.29,52.19,52.22,24500.0,29.6961,29.7131,29.6563,29.6733,24500.0
2012-05-10 12:10:00,52.21,52.3,52.2,52.27,17500.0,29.6677,29.7188,29.662,29.7018,17500.0
2012-05-10 12:15:00,52.29,52.34,52.28,52.34,6500.0,29.7131,29.7415,29.7074,29.7415,6500.0
2012-05-10 12:20:00,52.35,52.4,52.29,52.29,24500.0,29.7472,29.7756,29.7131,29.7131,24500.0
2012-05-10 12:25:00,52.35,52.48,52.35,52.43,19000.0,29.7472,29.8211,29.7472,29.7927,19000.0
2012-05-10 12:30:00,52.39,52.45,52.37,52.43,8500.0,29.7699,29.804,29.7586,29.7927,8500.0
2012-05-10 12:35:00,52.4,52.41,52.36,52.36,11000.0,29.7756,29.7813,29.7529,29.7529,11000.0
2012-05-10 12:40:00,52.33,52.42,52.33,52.37,12000.0,29.7359,29.787,29.7359,29.7586,12000.0
2012-05-10 12:45:00,52.4,52.5,52.4,52.47,14500.0,29.7756,29.8325,29.7756,29.8154,14500.0
2012-05-10 12:50:00,52.47,52.5,52.45,52.47,16000.0,29.8154,29.8325,29.804,29.8154,16000.0
2012-05-10 12:55:00,52.47,52.58,52.47,52.56,16500.0,29.8154,29.8779,29.8154,29.8665,16500.0
2012-05-10 13:00:00,52.57,52.64,52.52,52.6,26500.0,29.8722,29.912,29.8438,29.8893,26500.0
2012-05-10 13:05:00,52.56,52.6,52.53,52.6,16500.0,29.8665,29.8893,29.8495,29.8893,16500.0
2012-05-10 13:10:00,52.56,52.66,52.56,52.66,30000.0,29.8665,29.9234,29.8665,29.9234,30000.0
2012-05-10 13:15:00,52.67,52.68,52.6,52.63,41500.0,29.9291,29.9347,29.8893,29.9063,41500.0
2012-05-10 13:20:00,52.63,52.68,52.62,52.64,22000.0,29.9063,29.9347,29.9006,29.912,22000.0
2012-05-10 13:25:00,52.66,52.68,52.6,52.66,17000.0,29.9234,29.9347,29.8893,29.9234,17000.0
2012-05-10 13:30:00,52.68,52.83,52.65,52.81,54000.0,29.9347,30.02,29.9177,30.0086,54000.0
2012-05-10 13:35:00,52.83,52.83,52.67,52.67,12500.0,30.02,30.02,29.9291,29.9291,12500.0
2012-05-10 13:40:00,52.69,52.71,52.62,52.62,9500.0,29.9404,29.9518,29.9006,29.9006,9500.0
2012-05-10 13:45:00,52.61,52.65,52.56,52.61,33500.0,29.895,29.9177,29.8665,29.895,33500.0
2012-05-10 13:50:00,52.6,52.72,52.6,52.6,11000.0,29.8893,29.9575,29.8893,29.8893,11000.0
2012-05-10 13:55:00,52.59,52.59,52.51,52.54,13000.0,29.8836,29.8836,29.8381,29.8552,13000.0
2012-05-10 14:00:00,52.54,52.59,52.52,52.56,11500.0,29.8552,29.8836,29.8438,29.8665,11500.0
2012-05-10 14:05:00,52.55,52.59,52.53,52.59,12000.0,29.8609,29.8836,29.8495,29.8836,12000.0
2012-05-10 14:10:00,52.6,52.6,52.54,52.54,23000.0,29.8893,29.8893,29.8552,29.8552,23000.0
2012-05-10 14:15:00,52.56,52.58,52.48,52.51,21500.0,29.8665,29.8779,29.8211,29.8381,21500.0
2012-05-10 14:20:00,52.51,52.51,52.43,52.44,9500.0,29.8381,29.8381,29.7927,29.7984,9500.0
2012-05-10 14:25:00,52.46,52.48,52.43,52.46,20000.0,29.8097,29.8211,29.7927,29.8097,20000.0
2012-05-10 14:30:00,52.45,52.45,52.37,52.38,17500.0,29.804,29.804,29.7586,29.7643,17500.0
2012-05-10 14:35:00,52.38,52.5,52.38,52.46,21500.0,29.7643,29.8325,29.7643,29.8097,21500.0
2012-05-10 14:40:00,52.43,52.43,52.33,52.38,24500.0,29.7927,29.7927,29.7359,29.7643,24500.0
2012-05-10 14:45:00,52.34,52.45,52.34,52.42,12000.0,29.7415,29.804,29.7415,29.787,12000.0
2012-05-10 14:50:00,52.39,52.49,52.36,52.49,21000.0,29.7699,29.8268,29.7529,29.8268,21000.0
2012-05-10 14:55:00,52.47,52.56,52.45,52.55,31500.0,29.8154,29.8665,29.804,29.8609,31500.0
2012-05-10 15:00:00,52.55,52.55,52.41,52.41,29500.0,29.8609,29.8609,29.7813,29.7813,29500.0
2012-05-10 15:05:00,52.41,52.43,52.37,52.43,23500.0,29.7813,29.7927,29.7586,29.7927,23500.0
2012-05-10 15:10:00,52.43,52.52,52.43,52.46,26500.0,29.7927,29.8438,29.7927,29.8097,26500.0
2012-05-10 15:15:00,52.47,52.48,52.39,52.41,22500.0,29.8154,29.8211,29.7699,29.7813,22500.0
2012-05-10 15:20:00,52.42,52.42,52.29,52.31,25000.0,29.787,29.787,29.7131,29.7245,25000.0
2012-05-10 15:25:00,52.3,52.35,52.26,52.28,26500.0,29.7188,29.7472,29.6961,29.7074,26500.0
2012-05-10 15:30:00,52.28,52.37,52.25,52.36,34000.0,29.7074,29.7586,29.6904,29.7529,34000.0
2012-05-10 15:35:00,52.35,52.46,52.32,52.4,44500.0,29.7472,29.8097,29.7302,29.7756,44500.0
2012-05-10 15:40:00,52.4,52.49,52.27,52.38,30000.0,29.7756,29.8268,29.7018,29.7643,30000.0
2012-05-10 15:45:00,52.39,52.42,52.3,52.4,56500.0,29.7699,29.787,29.7188,29.7756,56500.0
2012-05-10 15:50:00,52.37,52.38,52.13,52.2,81000.0,29.7586,29.7643,29.6222,29.662,81000.0
2012-05-10 15:55:00,52.2,52.34,52.19,52.34,94500.0,29.662,29.7415,29.6563,29.7415,94500.0
2012-05-11 09:30:00,52.31,52.44,51.64,52.44,55500.0,29.7245,29.7984,29.3438,29.7984,55500.0
2012-05-11 09:35:00,52.5,52.65,52.41,52.61,48000.0,29.8325,29.9177,29.7813,29.895,48000.0
2012-05-11 09:40:00,52.58,52.67,52.5,52.67,47000.0,29.8779,29.9291,29.8325,29.9291,47000.0
2012-05-11 09:45:00,52.67,52.8,52.67,52.7,23000.0,29.9291,30.0029,29.9291,29.9461,23000.0
2012-05-11 09:50:00,52.72,52.83,52.71,52.71,61500.0,29.9575,30.02,29.9518,29.9518,61500.0
2012-05-11 09:55:00,52.7,52.71,52.41,52.41,25000.0,29.9461,29.9518,29.7813,29.7813,25000.0
2012-05-11 10:00:00,52.45,52.74,52.45,52.5,44500.0,29.804,29.9688,29.804,29.8325,44500.0
2012-05-11 10:05:00,52.49,52.49,52.37,52.45,60000.0,29.8268,29.8268,29.7586,29.804,60000.0
2012-05-11 10:10:00,52.46,52.48,52.34,52.4,32000.0,29.8097,29.8211,29.7415,29.7756,32000.0
2012-05-11 10:15:00,52.42,52.55,52.42,52.53,73000.0,29.787,29.8609,29.787,29.8495,73000.0
2012-05-11 10:20:00,52.49,52.53,52.44,52.47,29000.0,29.8268,29.8495,29.7984,29.8154,29000.0
2012-05-11 10:25:00,52.48,52.52,52.46,52.49,24000.0,29.8211,29.8438,29.8097,29.8268,24000.0
2012-05-11 10:30:00,52.49,52.61,52.49,52.57,50500.0,29.8268,29.895,29.8268,29.8722,50500.0
2012-05-11 10:35:00,52.57,52.67,52.57,52.67,24500.0,29.8722,29.9291,29.8722,29.9291,24500.0
2012-05-11 10:40:00,52.66,52.7,52.61,52.64,22500.0,29.9234,29.9461,29.895,29.912,22500.0
2012-05-11 10:45:00,52.62,52.62,52.46,52.46,25500.0,29.9006,29.9006,29.8097,29.8097,25500.0
2012-05-11 10:50:00,52.44,52.51,52.38,52.51,38500.0,29.7984,29.8381,29.7643,29.8381,38500.0
2012-05-11 10:55:00,52.46,52.46,52.38,52.4,8000.0,29.8097,29.8097,29.7643,29.7756,8000.0
2012-05-11 11:00:00,52.38,52.47,52.34,52.47,36500.0,29.7643,29.8154,29.7415,29.8154,36500.0
2012-05-11 11:05:00,52.46,52.7,52.45,52.7,19000.0,29.8097,29.9461,29.804,29.9461,19000.0
2012-05-11 11:10:00,52.65,52.67,52.56,52.61,18000.0,29.9177,29.9291,29.8665,29.895,18000.0
2012-05-11 11:15:00,52.61,52.73,52.6,52.73,14500.0,29.895,29.9631,29.8893,29.9631,14500.0
2012-05-11 11:20:00,52.73,52.74,52.63,52.68,20500.0,29.9631,29.9688,29.9063,29.9347,20500.0
2012-05-11 11:25:00,52.68,52.72,52.65,52.71,12500.0,29.9347,29.9575,29.9177,29.9518,12500.0
2012-05-11 11:30:00,52.71,52.8,52.67,52.79,25000.0,29.9518,30.0029,29.9291,29.9972,25000.0
2012-05-11 11:35:00,52.77,52.86,52.74,52.77,22500.0,29.9859,30.037,29.9688,29.9859,22500.0
2012-05-11 11:40:00,52.76,52.77,52.64,52.69,19000.0,29.9802,29.9859,29.912,29.9404,19000.0
2012-05-11 11:45:00,52.71,52.73,52.66,52.7,7000.0,29.9518,29.9631,29.9234,29.9461,7000.0
2012-05-11 11:50:00,52.68,52.86,52.68,52.86,34500.0,29.9347,30.037,29.9347,30.037,34500.0
2012-05-11 11:55:00,52.86,52.86,52.77,52.8,28000.0,30.037,30.037,29.9859,30.0029,28000.0
2012-05-11 12:00:00,52.77,52.8,52.69,52.72,15500.0,29.9859,30.0029,29.9404,29.9575,15500.0
2012-05-11 12:05:00,52.72,52.82,52.72,52.79,15500.0,29.9575,30.0143,29.9575,29.9972,15500.0
2012-05-11 12:10:00,52.77,52.77,52.71,52.71,2000.0,29.9859,29.9859,29.9518,29.9518,2000.0
2012-05-11 12:15:00,52.71,52.74,52.71,52.74,14000.0,29.9518,29.9688,29.9518,29.9688,14000.0
2012-05-11 12:20:00,52.75,52.82,52.75,52.77,16500.0,29.9745,30.0143,29.9745,29.9859,16500.0
2012-05-11 12:25:00,52.71,52.75,52.71,52.72,3000.0,29.9518,29.9745,29.9518,29.9575,3000.0
2012-05-11 12:30:00,52.7,52.73,52.67,52.73,23000.0,29.9461,29.9631,29.9291,29.9631,23000.0
2012-05-11 12:35:00,52.73,52.73,52.73,52.73,0.0,29.9631,29.9631,29.9631,29.9631,0.0
2012-05-11 12:40:00,52.71,52.71,52.67,52.67,8500.0,29.9518,29.9518,29.9291,29.9291,8500.0
2012-05-11 12:45:00,52.71,52.8,52.7,52.78,34500.0,29.9518,30.0029,29.9461,29.9916,34500.0
2012-05-11 12:50:00,52.78,52.78,52.71,52.74,18000.0,29.9916,29.9916,29.9518,29.9688,18000.0
2012-05-11 12:55:00,52.73,52.8,52.71,52.73,20500.0,29.9631,30.0029,29.9518,29.9631,20500.0
2012-05-11 13:00:00,52.74,52.79,52.69,52.7,7500.0,29.9688,29.9972,29.9404,29.9461,7500.0
2012-05-11 13:05:00,52.7,52.79,52.7,52.76,9000.0,29.9461,29.9972,29.9461,29.9802,9000.0
2012-05-11 13:10:00,52.73,52.73,52.67,52.71,17000.0,29.9631,29.9631,29.9291,29.9518,17000.0
2012-05-11 13:15:00,52.67,52.69,52.65,52.69,12000.0,29.9291,29.9404,29.9177,29.9404,12000.0
2012-05-11 13:20:00,52.69,52.69,52.6,52.62,18500.0,29.9404,29.9404,29.8893,29.9006,18500.0
2012-05-11 13:25:00,52.62,52.68,52.61,52.64,20500.0,29.9006,29.9347,29.895,29.912,20500.0
2012-05-11 13:30:00,52.63,52.69,52.63,52.69,1500.0,29.9063,29.9404,29.9063,29.9404,1500.0
2012-05-11 13:35:00,52.67,52.69,52.63,52.63,12000.0,29.9291,29.9404,29.9063,29.9063,12000.0
2012-05-11 13:40:00,52.66,52.74,52.64,52.74,21500.0,29.9234,29.9688,29.912,29.9688,21500.0
2012-05-11 13:45:00,52.73,52.76,52.7,52.73,22500.0,29.9631,29.9802,29.9461,29.9631,22500.0
2012-05-11 13:50:00,52.76,52.9,52.76,52.89,34000.0,29.9802,30.0597,29.9802,30.0541,34000.0
2012-05-11 13:55:00,52.89,52.94,52.89,52.89,41500.0,30.0541,30.0825,30.0541,30.0541,41500.0
2012-05-11 14:00:00,52.92,52.94,52.89,52.94,39000.0,30.0711,30.0825,30.0541,30.0825,39000.0
2012-05-11 14:05:00,52.95,52.96,52.89,52.94,33500.0,30.0882,30.0938,30.0541,30.0825,33500.0
2012-05-11 14:10:00,52.94,52.96,52.91,52.94,16500.0,30.0825,30.0938,30.0654,30.0825,16500.0
2012-05-11 14:15:00,52.97,53.02,52.92,53.01,34500.0,30.0995,30.1279,30.0711,30.1223,34500.0
2012-05-11 14:20:00,53.01,53.06,53.01,53.05,33000.0,30.1223,30.1507,30.1223,30.145,33000.0
2012-05-11 14:25:00,53.05,53.1,53.03,53.06,39500.0,30.145,30.1734,30.1336,30.1507,39500.0
2012-05-11 14:30:00,53.06,53.12,53.01,53.09,32500.0,30.1507,30.1848,30.1223,30.1677,32500.0
2012-05-11 14:35:00,53.08,53.18,53.03,53.17,95000.0,30.162,30.2189,30.1336,30.2132,95000.0
2012-05-11 14:40:00,53.19,53.24,53.15,53.19,59500.0,30.2245,30.2529,30.2018,30.2245,59500.0
2012-05-11 14:45:00,53.18,53.26,53.16,53.2,35500.0,30.2189,30.2643,30.2075,30.2302,35500.0
2012-05-11 14:50:00,53.16,53.17,53.09,53.13,74000.0,30.2075,30.2132,30.1677,30.1904,74000.0
2012-05-11 14:55:00,53.12,53.15,53.02,53.05,60000.0,30.1848,30.2018,30.1279,30.145,60000.0
2012-05-11 15:00:00,53.09,53.15,53.0,53.0,34000.0,30.1677,30.2018,30.1166,30.1166,34000.0
2012-05-11 15:05:00,53.02,53.07,53.02,53.04,29000.0,30.1279,30.1563,30.1279,30.1393,29000.0
2012-05-11 15:10:00,53.06,53.06,52.97,53.01,27000.0,30.1507,30.1507,30.0995,30.1223,27000.0
2012-05-11 15:15:00,53.0,53.03,52.94,52.97,25500.0,30.1166,30.1336,30.0825,30.0995,25500.0
2012-05-11 15:20:00,53.0,53.02,52.86,52.86,23000.0,30.1166,30.1279,30.037,30.037,23000.0
2012-05-11 15:25:00,52.87,52.94,52.83,52.83,62000.0,30.0427,30.0825,30.02,30.02,62000.0
2012-05-11 15:30:00,52.82,52.93,52.82,52.92,42500.0,30.0143,30.0768,30.0143,30.0711,42500.0
2012-05-11 15:35:00,52.94,52.94,52.78,52.87,53000.0,30.0825,30.0825,29.9916,30.0427,53000.0
2012-05-11 15:40:00,52.85,52.85,52.71,52.71,34000.0,30.0313,30.0313,29.9518,29.9518,34000.0
2012-05-11 15:45:00,52.73,52.76,52.68,52.76,61000.0,29.9631,29.9802,29.9347,29.9802,61000.0
2012-05-11 15:50:00,52.74,52.75,52.6,52.6,59500.0,29.9688,29.9745,29.8893,29.8893,59500.0
2012-05-11 15:55:00,52.6,52.72,52.57,52.6,134500.0,29.8893,29.9575,29.8722,29.8893,134500.0
2012-05-14 09:30:00,52.08,52.48,52.08,52.11,22500.0,29.5938,29.8211,29.5938,29.6108,22500.0
2012-05-14 09:35:00,52.15,52.15,51.92,52.08,46000.0,29.6336,29.6336,29.5029,29.5938,46000.0
2012-05-14 09:40:00,52.1,52.1,51.64,51.72,62000.0,29.6052,29.6052,29.3438,29.3892,62000.0
2012-05-14 09:45:00,51.7,51.81,51.7,51.81,21500.0,29.3779,29.4404,29.3779,29.4404,21500.0
2012-05-14 09:50:00,51.8,52.03,51.73,51.95,29000.0,29.4347,29.5654,29.3949,29.5199,29000.0
2012-05-14 09:55:00,52.01,52.12,52.01,52.11,10000.0,29.554,29.6165,29.554,29.6108,10000.0
2012-05-14 10:00:00,52.04,52.14,51.97,52.04,16500.0,29.5711,29.6279,29.5313,29.5711,16500.0
2012-05-14 10:05:00,51.98,52.12,51.98,52.02,17000.0,29.537,29.6165,29.537,29.5597,17000.0
2012-05-14 10:10:00,52.03,52.08,51.89,52.08,22000.0,29.5654,29.5938,29.4858,29.5938,22000.0
2012-05-14 10:15:00,52.13,52.13,52.03,52.1,12000.0,29.6222,29.6222,29.5654,29.6052,12000.0
2012-05-14 10:20:00,52.06,52.16,52.05,52.14,6000.0,29.5824,29.6393,29.5767,29.6279,6000.0
2012-05-14 10:25:00,52.1,52.1,51.92,51.92,5000.0,29.6052,29.6052,29.5029,29.5029,5000.0
2012-05-14 10:30:00,51.92,52.04,51.91,52.04,10500.0,29.5029,29.5711,29.4972,29.5711,10500.0
2012-05-14 10:35:00,52.05,52.05,52.04,52.05,2000.0,29.5767,29.5767,29.5711,29.5767,2000.0
2012-05-14 10:40:00,52.06,52.15,52.06,52.15,13000.0,29.5824,29.6336,29.5824,29.6336,13000.0
2012-05-14 10:45:00,52.18,52.18,52.06,52.09,5500.0,29.6506,29.6506,29.5824,29.5995,5500.0
2012-05-14 10:50:00,52.11,52.22,52.08,52.15,10000.0,29.6108,29.6733,29.5938,29.6336,10000.0
2012-05-14 10:55:00,52.11,52.16,52.05,52.07,12000.0,29.6108,29.6393,29.5767,29.5881,12000.0
2012-05-14 11:00:00,52.07,52.11,52.07,52.11,5500.0,29.5881,29.6108,29.5881,29.6108,5500.0
2012-05-14 11:05:00,52.18,52.18,52.0,52.02,10500.0,29.6506,29.6506,29.5483,29.5597,10500.0
2012-05-14 11:10:00,51.97,51.97,51.84,51.89,20500.0,29.5313,29.5313,29.4574,29.4858,20500.0
2012-05-14 11:15:00,51.9,51.91,51.84,51.91,5000.0,29.4915,29.4972,29.4574,29.4972,5000.0
2012-05-14 11:20:00,51.88,52.01,51.88,52.01,8000.0,29.4801,29.554,29.4801,29.554,8000.0
2012-05-14 11:25:00,52.04,52.17,52.04,52.13,6500.0,29.5711,29.6449,29.5711,29.6222,6500.0
2012-05-14 11:30:00,52.11,52.11,52.05,52.08,3500.0,29.6108,29.6108,29.5767,29.5938,3500.0
2012-05-14 11:35:00,52.07,52.07,51.96,51.96,7000.0,29.5881,29.5881,29.5256,29.5256,7000.0
2012-05-14 11:40:00,51.97,52.01,51.93,51.96,11000.0,29.5313,29.554,29.5086,29.5256,11000.0
2012-05-14 11:45:00,51.97,52.02,51.94,52.01,34500.0,29.5313,29.5597,29.5142,29.554,34500.0
2012-05-14 11:50:00,52.01,52.06,51.98,52.02,18000.0,29.554,29.5824,29.537,29.5597,18000.0
2012-05-14 11:55:00,51.97,52.03,51.97,52.03,4500.0,29.5313,29.5654,29.5313,29.5654,4500.0
2012-05-14 12:00:00,52.0,52.02,51.99,52.01,6500.0,29.5483,29.5597,29.5427,29.554,6500.0
2012-05-14 12:05:00,52.0,52.0,51.92,51.92,8000.0,29.5483,29.5483,29.5029,29.5029,8000.0
2012-05-14 12:10:00,51.92,51.92,51.82,51.82,13000.0,29.5029,29.5029,29.4461,29.4461,13000.0
2012-05-14 12:15:00,51.83,51.91,51.83,51.91,10000.0,29.4517,29.4972,29.4517,29.4972,10000.0
2012-05-14 12:20:00,51.93,52.12,51.93,52.12,23000.0,29.5086,29.6165,29.5086,29.6165,23000.0
2012-05-14 12:25:00,52.13,52.13,52.02,52.04,6000.0,29.6222,29.6222,29.5597,29.5711,6000.0
2012-05-14 12:30:00,52.04,52.06,51.98,52.06,30500.0,29.5711,29.5824,29.537,29.5824,30500.0
2012-05-14 12:35:00,52.1,52.11,52.1,52.11,2500.0,29.6052,29.6108,29.6052,29.6108,2500.0
2012-05-14 12:40:00,52.16,52.2,52.16,52.2,5500.0,29.6393,29.662,29.6393,29.662,5500.0
2012-05-14 12:45:00,52.22,52.33,52.21,52.33,10500.0,29.6733,29.7359,29.6677,29.7359,10500.0
2012-05-14 12:50:00,52.31,52.38,52.31,52.34,19000.0,29.7245,29.7643,29.7245,29.7415,19000.0
2012-05-14 12:55:00,52.32,52.32,52.26,52.27,19000.0,29.7302,29.7302,29.6961,29.7018,19000.0
2012-05-14 13:00:00,52.29,52.32,52.29,52.32,2500.0,29.7131,29.7302,29.7131,29.7302,2500.0
2012-05-14 13:05:00,52.33,52.36,52.33,52.36,5000.0,29.7359,29.7529,29.7359,29.7529,5000.0
2012-05-14 13:10:00,52.35,52.35,52.2,52.2,11500.0,29.7472,29.7472,29.662,29.662,11500.0
2012-05-14 13:15:00,52.14,52.17,52.05,52.11,6000.0,29.6279,29.6449,29.5767,29.6108,6000.0
2012-05-14 13:20:00,52.11,52.16,52.1,52.16,7500.0,29.6108,29.6393,29.6052,29.6393,7500.0
2012-05-14 13:25:00,52.12,52.19,52.12,52.19,4500.0,29.6165,29.6563,29.6165,29.6563,4500.0
2012-05-14 13:30:00,52.17,52.18,52.11,52.18,9500.0,29.6449,29.6506,29.6108,29.6506,9500.0
2012-05-14 13:35:00,52.18,52.23,52.18,52.23,3000.0,29.6506,29.679,29.6506,29.679,3000.0
2012-05-14 13:40:00,52.24,52.27,52.24,52.24,4000.0,29.6847,29.7018,29.6847,29.6847,4000.0
2012-05-14 13:45:00,52.2,52.23,52.19,52.23,5500.0,29.662,29.679,29.6563,29.679,5500.0
2012-05-14 13:50:00,52.25,52.36,52.25,52.31,14500.0,29.6904,29.7529,29.6904,29.7245,14500.0
2012-05-14 13:55:00,52.34,52.34,52.3,52.33,8000.0,29.7415,29.7415,29.7188,29.7359,8000.0
2012-05-14 14:00:00,52.29,52.39,52.29,52.39,5500.0,29.7131,29.7699,29.7131,29.7699,5500.0
2012-05-14 14:05:00,52.36,52.38,52.32,52.32,5500.0,29.7529,29.7643,29.7302,29.7302,5500.0
2012-05-14 14:10:00,52.34,52.34,52.27,52.27,6000.0,29.7415,29.7415,29.7018,29.7018,6000.0
2012-05-14 14:15:00,52.28,52.28,52.21,52.21,9500.0,29.7074,29.7074,29.6677,29.6677,9500.0
2012-05-14 14:20:00,52.22,52.29,52.22,52.29,6500.0,29.6733,29.7131,29.6733,29.7131,6500.0
2012-05-14 14:25:00,52.29,52.29,52.23,52.23,1500.0,29.7131,29.7131,29.679,29.679,1500.0
2012-05-14 14:30:00,52.27,52.35,52.26,52.27,22000.0,29.7018,29.7472,29.6961,29.7018,22000.0
2012-05-14 14:35:00,52.26,52.26,52.16,52.18,20000.0,29.6961,29.6961,29.6393,29.6506,20000.0
2012-05-14 14:40:00,52.19,52.2,52.15,52.16,4500.0,29.6563,29.662,29.6336,29.6393,4500.0
2012-05-14 14:45:00,52.18,52.2,52.12,52.12,7000.0,29.6506,29.662,29.6165,29.6165,7000.0
2012-05-14 14:50:00,52.12,52.17,52.09,52.09,15500.0,29.6165,29.6449,29.5995,29.5995,15500.0
2012-05-14 14:55:00,52.07,52.08,51.93,52.0,21500.0,29.5881,29.5938,29.5086,29.5483,21500.0
2012-05-14 15:00:00,51.99,52.07,51.99,52.05,13000.0,29.5427,29.5881,29.5427,29.5767,13000.0
2012-05-14 15:05:00,52.05,52.06,51.98,52.01,25500.0,29.5767,29.5824,29.537,29.554,25500.0
2012-05-14 15:10:00,52.02,52.07,52.02,52.06,14000.0,29.5597,29.5881,29.5597,29.5824,14000.0
2012-05-14 15:15:00,52.02,52.06,51.95,52.01,37000.0,29.5597,29.5824,29.5199,29.554,37000.0
2012-05-14 15:20:00,52.01,52.08,51.97,52.06,21000.0,29.554,29.5938,29.5313,29.5824,21000.0
2012-05-14 15:25:00,52.07,52.07,52.0,52.02,7000.0,29.5881,29.5881,29.5483,29.5597,7000.0
2012-05-14 15:30:00,52.01,52.09,52.01,52.06,25500.0,29.554,29.5995,29.554,29.5824,25500.0
2012-05-14 15:35:00,52.05,52.08,51.99,51.99,31000.0,29.5767,29.5938,29.5427,29.5427,31000.0
2012-05-14 15:40:00,51.99,52.05,51.95,52.04,31000.0,29.5427,29.5767,29.5199,29.5711,31000.0
2012-05-14 15:45:00,52.06,52.08,52.01,52.07,33500.0,29.5824,29.5938,29.554,29.5881,33500.0
2012-05-14 15:50:00,52.08,52.12,52.0,52.05,42000.0,29.5938,29.6165,29.5483,29.5767,42000.0
2012-05-14 15:55:00,52.06,52.07,51.98,52.0,92000.0,29.5824,29.5881,29.537,29.5483,92000.0
2012-05-15 09:30:00,52.1,52.23,52.0,52.13,26500.0,29.6052,29.679,29.5483,29.6222,26500.0
2012-05-15 09:35:00,52.0,52.09,51.85,52.07,49000.0,29.5483,29.5995,29.4631,29.5881,49000.0
2012-05-15 09:40:00,52.06,52.13,51.93,52.1,54500.0,29.5824,29.6222,29.5086,29.6052,54500.0
2012-05-15 09:45:00,52.08,52.1,51.85,51.95,53500.0,29.5938,29.6052,29.4631,29.5199,53500.0
2012-05-15 09:50:00,52.05,52.13,51.98,52.12,47000.0,29.5767,29.6222,29.537,29.6165,47000.0
2012-05-15 09:55:00,52.12,52.12,51.87,51.94,36500.0,29.6165,29.6165,29.4745,29.5142,36500.0
2012-05-15 10:00:00,51.95,52.05,51.77,51.77,38000.0,29.5199,29.5767,29.4176,29.4176,38000.0
2012-05-15 10:05:00,51.75,51.96,51.75,51.89,39000.0,29.4063,29.5256,29.4063,29.4858,39000.0
2012-05-15 10:10:00,51.89,51.91,51.76,51.79,23000.0,29.4858,29.4972,29.412,29.429,23000.0
2012-05-15 10:15:00,51.76,51.76,51.6,51.64,12000.0,29.412,29.412,29.321,29.3438,12000.0
2012-05-15 10:20:00,51.6,51.78,51.59,51.73,45500.0,29.321,29.4233,29.3154,29.3949,45500.0
2012-05-15 10:25:00,51.68,51.88,51.67,51.88,37500.0,29.3665,29.4801,29.3608,29.4801,37500.0
2012-05-15 10:30:00,51.8,51.8,51.67,51.7,13500.0,29.4347,29.4347,29.3608,29.3779,13500.0
2012-05-15 10:35:00,51.7,51.74,51.61,51.62,19500.0,29.3779,29.4006,29.3267,29.3324,19500.0
2012-05-15 10:40:00,51.61,51.66,51.58,51.63,15500.0,29.3267,29.3551,29.3097,29.3381,15500.0
2012-05-15 10:45:00,51.58,51.62,51.58,51.62,1500.0,29.3097,29.3324,29.3097,29.3324,1500.0
2012-05-15 10:50:00,51.62,51.64,51.46,51.47,25000.0,29.3324,29.3438,29.2415,29.2472,25000.0
2012-05-15 10:55:00,51.5,51.57,51.46,51.51,13500.0,29.2642,29.304,29.2415,29.2699,13500.0
2012-05-15 11:00:00,51.51,51.6,51.48,51.56,49500.0,29.2699,29.321,29.2529,29.2983,49500.0
2012-05-15 11:05:00,51.56,51.65,51.49,51.63,34500.0,29.2983,29.3495,29.2585,29.3381,34500.0
2012-05-15 11:10:00,51.62,51.65,51.6,51.63,32000.0,29.3324,29.3495,29.321,29.3381,32000.0
2012-05-15 11:15:00,51.64,51.68,51.64,51.68,4000.0,29.3438,29.3665,29.3438,29.3665,4000.0
2012-05-15 11:20:00,51.73,51.77,51.71,51.74,13000.0,29.3949,29.4176,29.3835,29.4006,13000.0
2012-05-15 11:25:00,51.74,51.76,51.69,51.69,15500.0,29.4006,29.412,29.3722,29.3722,15500.0
2012-05-15 11:30:00,51.71,51.77,51.71,51.74,24500.0,29.3835,29.4176,29.3835,29.4006,24500.0
2012-05-15 11:35:00,51.74,51.86,51.74,51.86,7000.0,29.4006,29.4688,29.4006,29.4688,7000.0
2012-05-15 11:40:00,51.84,51.92,51.83,51.92,4000.0,29.4574,29.5029,29.4517,29.5029,4000.0
2012-05-15 11:45:00,51.9,52.06,51.86,52.05,7500.0,29.4915,29.5824,29.4688,29.5767,7500.0
2012-05-15 11:50:00,52.0,52.04,51.99,51.99,12500.0,29.5483,29.5711,29.5427,29.5427,12500.0
2012-05-15 11:55:00,51.98,52.06,51.96,52.06,13500.0,29.537,29.5824,29.5256,29.5824,13500.0
2012-05-15 12:00:00,52.06,52.06,52.03,52.05,6000.0,29.5824,29.5824,29.5654,29.5767,6000.0
2012-05-15 12:05:00,52.06,52.1,52.03,52.08,4000.0,29.5824,29.6052,29.5654,29.5938,4000.0
2012-05-15 12:10:00,52.05,52.05,51.98,52.01,10000.0,29.5767,29.5767,29.537,29.554,10000.0
2012-05-15 12:15:00,52.06,52.07,52.05,52.05,7000.0,29.5824,29.5881,29.5767,29.5767,7000.0
2012-05-15 12:20:00,52.03,52.03,51.99,51.99,2000.0,29.5654,29.5654,29.5427,29.5427,2000.0
2012-05-15 12:25:00,51.98,52.08,51.97,52.05,10500.0,29.537,29.5938,29.5313,29.5767,10500.0
2012-05-15 12:30:00,52.0,52.0,51.95,51.97,5000.0,29.5483,29.5483,29.5199,29.5313,5000.0
2012-05-15 12:35:00,51.99,52.0,51.97,52.0,4000.0,29.5427,29.5483,29.5313,29.5483,4000.0
2012-05-15 12:40:00,51.95,52.0,51.95,52.0,4000.0,29.5199,29.5483,29.5199,29.5483,4000.0
2012-05-15 12:45:00,51.95,51.95,51.87,51.87,1500.0,29.5199,29.5199,29.4745,29.4745,1500.0
2012-05-15 12:50:00,51.86,51.9,51.73,51.74,27000.0,29.4688,29.4915,29.3949,29.4006,27000.0
2012-05-15 12:55:00,51.77,51.93,51.77,51.93,37500.0,29.4176,29.5086,29.4176,29.5086,37500.0
2012-05-15 13:00:00,51.92,51.95,51.88,51.9,30500.0,29.5029,29.5199,29.4801,29.4915,30500.0
2012-05-15 13:05:00,51.93,51.93,51.85,51.85,4500.0,29.5086,29.5086,29.4631,29.4631,4500.0
2012-05-15 13:10:00,51.88,51.9,51.77,51.79,31500.0,29.4801,29.4915,29.4176,29.429,31500.0
2012-05-15 13:15:00,51.79,51.8,51.72,51.8,33000.0,29.429,29.4347,29.3892,29.4347,33000.0
2012-05-15 13:20:00,51.79,51.84,51.77,51.8,25500.0,29.429,29.4574,29.4176,29.4347,25500.0
2012-05-15 13:25:00,51.8,51.85,51.77,51.81,9000.0,29.4347,29.4631,29.4176,29.4404,9000.0
2012-05-15 13:30:00,51.8,51.83,51.8,51.8,26000.0,29.4347,29.4517,29.4347,29.4347,26000.0
2012-05-15 13:35:00,51.81,51.84,51.8,51.8,29000.0,29.4404,29.4574,29.4347,29.4347,29000.0
2012-05-15 13:40:00,51.83,51.84,51.8,51.81,24000.0,29.4517,29.4574,29.4347,29.4404,24000.0
2012-05-15 13:45:00,51.82,51.85,51.79,51.85,17000.0,29.4461,29.4631,29.429,29.4631,17000.0
2012-05-15 13:50:00,51.82,51.82,51.8,51.81,4000.0,29.4461,29.4461,29.4347,29.4404,4000.0
2012-05-15 13:55:00,51.84,51.84,51.79,51.8,28500.0,29.4574,29.4574,29.429,29.4347,28500.0
2012-05-15 14:00:00,51.8,51.87,51.8,51.84,11500.0,29.4347,29.4745,29.4347,29.4574,11500.0
2012-05-15 14:05:00,51.86,51.87,51.8,51.82,13000.0,29.4688,29.4745,29.4347,29.4461,13000.0
2012-05-15 14:10:00,51.81,51.83,51.78,51.82,13500.0,29.4404,29.4517,29.4233,29.4461,13500.0
2012-05-15 14:15:00,51.81,51.86,51.78,51.82,15500.0,29.4404,29.4688,29.4233,29.4461,15500.0
2012-05-15 14:20:00,51.85,51.89,51.82,51.82,12500.0,29.4631,29.4858,29.4461,29.4461,12500.0
2012-05-15 14:25:00,51.82,51.85,51.78,51.82,25000.0,29.4461,29.4631,29.4233,29.4461,25000.0
2012-05-15 14:30:00,51.85,51.86,51.81,51.81,7000.0,29.4631,29.4688,29.4404,29.4404,7000.0
2012-05-15 14:35:00,51.82,51.85,51.8,51.81,19000.0,29.4461,29.4631,29.4347,29.4404,19000.0
2012-05-15 14:40:00,51.81,51.85,51.8,51.85,22000.0,29.4404,29.4631,29.4347,29.4631,22000.0
2012-05-15 14:45:00,51.85,51.85,51.8,51.81,12500.0,29.4631,29.4631,29.4347,29.4404,12500.0
2012-05-15 14:50:00,51.8,51.82,51.8,51.81,23000.0,29.4347,29.4461,29.4347,29.4404,23000.0
2012-05-15 14:55:00,51.8,51.83,51.8,51.81,17500.0,29.4347,29.4517,29.4347,29.4404,17500.0
2012-05-15 15:00:00,51.8,51.82,51.76,51.81,76000.0,29.4347,29.4461,29.412,29.4404,76000.0
2012-05-15 15:05:00,51.79,51.83,51.78,51.81,42000.0,29.429,29.4517,29.4233,29.4404,42000.0
2012-05-15 15:10:00,51.81,51.81,51.7,51.75,114500.0,29.4404,29.4404,29.3779,29.4063,114500.0
2012-05-15 15:15:00,51.76,51.81,51.75,51.81,54500.0,29.412,29.4404,29.4063,29.4404,54500.0
2012-05-15 15:20:00,51.8,51.83,51.75,51.82,28500.0,29.4347,29.4517,29.4063,29.4461,28500.0
2012-05-15 15:25:00,51.8,51.84,51.75,51.75,83000.0,29.4347,29.4574,29.4063,29.4063,83000.0
2012-05-15 15:30:00,51.75,51.81,51.69,51.81,52000.0,29.4063,29.4404,29.3722,29.4404,52000.0
2012-05-15 15:35:00,51.8,51.83,51.75,51.81,63500.0,29.4347,29.4517,29.4063,29.4404,63500.0
2012-05-15 15:40:00,51.82,51.84,51.75,51.75,56500.0,29.4461,29.4574,29.4063,29.4063,56500.0
2012-05-15 15:45:00,51.77,51.8,51.66,51.71,119500.0,29.4176,29.4347,29.3551,29.3835,119500.0
2012-05-15 15:50:00,51.71,51.78,51.69,51.71,80500.0,29.3835,29.4233,29.3722,29.3835,80500.0
2012-05-15 15:55:00,51.74,51.83,51.71,51.76,164000.0,29.4006,29.4517,29.3835,29.412,164000.0
2012-05-16 09:30:00,51.89,52.16,51.89,52.04,24500.0,29.4858,29.6393,29.4858,29.5711,24500.0
2012-05-16 09:35:00,52.1,52.11,52.0,52.01,12000.0,29.6052,29.6108,29.5483,29.554,12000.0
2012-05-16 09:40:00,51.99,52.03,51.97,51.97,13000.0,29.5427,29.5654,29.5313,29.5313,13000.0
2012-05-16 09:45:00,51.98,52.34,51.97,52.34,23500.0,29.537,29.7415,29.5313,29.7415,23500.0
2012-05-16 09:50:00,52.27,52.44,52.25,52.25,31500.0,29.7018,29.7984,29.6904,29.6904,31500.0
2012-05-16 09:55:00,52.29,52.34,52.25,52.31,8500.0,29.7131,29.7415,29.6904,29.7245,8500.0
2012-05-16 10:00:00,52.33,52.33,52.25,52.3,4000.0,29.7359,29.7359,29.6904,29.7188,4000.0
2012-05-16 10:05:00,52.28,52.4,52.28,52.4,9500.0,29.7074,29.7756,29.7074,29.7756,9500.0
2012-05-16 10:10:00,52.34,52.41,52.31,52.41,14000.0,29.7415,29.7813,29.7245,29.7813,14000.0
2012-05-16 10:15:00,52.39,52.45,52.39,52.4,11000.0,29.7699,29.804,29.7699,29.7756,11000.0
2012-05-16 10:20:00,52.39,52.59,52.39,52.59,15500.0,29.7699,29.8836,29.7699,29.8836,15500.0
2012-05-16 10:25:00,52.58,52.58,52.43,52.43,26000.0,29.8779,29.8779,29.7927,29.7927,26000.0
2012-05-16 10:30:00,52.46,52.49,52.41,52.49,15500.0,29.8097,29.8268,29.7813,29.8268,15500.0
2012-05-16 10:35:00,52.49,52.56,52.43,52.43,12500.0,29.8268,29.8665,29.7927,29.7927,12500.0
2012-05-16 10:40:00,52.45,52.47,52.36,52.47,14500.0,29.804,29.8154,29.7529,29.8154,14500.0
2012-05-16 10:45:00,52.45,52.54,52.4,52.51,27000.0,29.804,29.8552,29.7756,29.8381,27000.0
2012-05-16 10:50:00,52.53,52.55,52.42,52.55,46000.0,29.8495,29.8609,29.787,29.8609,46000.0
2012-05-16 10:55:00,52.51,52.56,52.4,52.43,11500.0,29.8381,29.8665,29.7756,29.7927,11500.0
2012-05-16 11:00:00,52.42,52.53,52.38,52.53,100500.0,29.787,29.8495,29.7643,29.8495,100500.0
2012-05-16 11:05:00,52.52,52.55,52.33,52.36,76000.0,29.8438,29.8609,29.7359,29.7529,76000.0
2012-05-16 11:10:00,52.36,52.43,52.32,52.41,20000.0,29.7529,29.7927,29.7302,29.7813,20000.0
2012-05-16 11:15:00,52.39,52.46,52.37,52.39,19000.0,29.7699,29.8097,29.7586,29.7699,19000.0
2012-05-16 11:20:00,52.38,52.45,52.36,52.39,24000.0,29.7643,29.804,29.7529,29.7699,24000.0
2012-05-16 11:25:00,52.39,52.46,52.38,52.4,26000.0,29.7699,29.8097,29.7643,29.7756,26000.0
2012-05-16 11:30:00,52.45,52.51,52.45,52.45,13500.0,29.804,29.8381,29.804,29.804,13500.0
2012-05-16 11:35:00,52.43,52.43,52.37,52.43,8000.0,29.7927,29.7927,29.7586,29.7927,8000.0
2012-05-16 11:40:00,52.4,52.43,52.39,52.4,7000.0,29.7756,29.7927,29.7699,29.7756,7000.0
2012-05-16 11:45:00,52.36,52.38,52.32,52.32,8500.0,29.7529,29.7643,29.7302,29.7302,8500.0
2012-05-16 11:50:00,52.4,52.48,52.36,52.46,12500.0,29.7756,29.8211,29.7529,29.8097,12500.0
2012-05-16 11:55:00,52.46,52.48,52.38,52.38,8500.0,29.8097,29.8211,29.7643,29.7643,8500.0
2012-05-16 12:00:00,52.38,52.4,52.32,52.35,5000.0,29.7643,29.7756,29.7302,29.7472,5000.0
2012-05-16 12:05:00,52.3,52.36,52.3,52.36,11000.0,29.7188,29.7529,29.7188,29.7529,11000.0
2012-05-16 12:10:00,52.34,52.37,52.31,52.31,5000.0,29.7415,29.7586,29.7245,29.7245,5000.0
2012-05-16 12:15:00,52.3,52.3,52.22,52.22,2000.0,29.7188,29.7188,29.6733,29.6733,2000.0
2012-05-16 12:20:00,52.22,52.22,52.16,52.16,2500.0,29.6733,29.6733,29.6393,29.6393,2500.0
2012-05-16 12:25:00,52.11,52.11,52.0,52.02,7500.0,29.6108,29.6108,29.5483,29.5597,7500.0
2012-05-16 12:30:00,52.06,52.21,52.06,52.16,27500.0,29.5824,29.6677,29.5824,29.6393,27500.0
2012-05-16 12:35:00,52.15,52.17,52.12,52.17,10500.0,29.6336,29.6449,29.6165,29.6449,10500.0
2012-05-16 12:40:00,52.2,52.23,52.08,52.09,19500.0,29.662,29.679,29.5938,29.5995,19500.0
2012-05-16 12:45:00,52.1,52.24,52.09,52.16,15500.0,29.6052,29.6847,29.5995,29.6393,15500.0
2012-05-16 12:50:00,52.18,52.22,52.14,52.22,27500.0,29.6506,29.6733,29.6279,29.6733,27500.0
2012-05-16 12:55:00,52.25,52.25,52.08,52.18,11500.0,29.6904,29.6904,29.5938,29.6506,11500.0
2012-05-16 13:00:00,52.19,52.27,52.19,52.23,6000.0,29.6563,29.7018,29.6563,29.679,6000.0
2012-05-16 13:05:00,52.2,52.22,52.2,52.21,2500.0,29.662,29.6733,29.662,29.6677,2500.0
2012-05-16 13:10:00,52.22,52.23,52.2,52.23,13500.0,29.6733,29.679,29.662,29.679,13500.0
2012-05-16 13:15:00,52.21,52.23,52.15,52.15,11500.0,29.6677,29.679,29.6336,29.6336,11500.0
2012-05-16 13:20:00,52.13,52.18,52.09,52.15,16000.0,29.6222,29.6506,29.5995,29.6336,16000.0
2012-05-16 13:25:00,52.14,52.14,51.98,52.09,30000.0,29.6279,29.6279,29.537,29.5995,30000.0
2012-05-16 13:30:00,52.09,52.12,51.96,51.98,23500.0,29.5995,29.6165,29.5256,29.537,23500.0
2012-05-16 13:35:00,51.98,52.1,51.9,52.0,42000.0,29.537,29.6052,29.4915,29.5483,42000.0
2012-05-16 13:40:00,51.97,52.0,51.9,51.92,29000.0,29.5313,29.5483,29.4915,29.5029,29000.0
2012-05-16 13:45:00,51.89,51.91,51.83,51.83,17500.0,29.4858,29.4972,29.4517,29.4517,17500.0
2012-05-16 13:50:00,51.8,51.85,51.78,51.85,29500.0,29.4347,29.4631,29.4233,29.4631,29500.0
2012-05-16 13:55:00,51.85,51.94,51.82,51.94,22000.0,29.4631,29.5142,29.4461,29.5142,22000.0
2012-05-16 14:00:00,51.97,52.2,51.86,51.86,53000.0,29.5313,29.662,29.4688,29.4688,53000.0
2012-05-16 14:05:00,51.81,51.93,51.81,51.87,10500.0,29.4404,29.5086,29.4404,29.4745,10500.0
2012-05-16 14:10:00,51.81,51.81,51.57,51.65,16500.0,29.4404,29.4404,29.304,29.3495,16500.0
2012-05-16 14:15:00,51.65,51.72,51.6,51.7,13500.0,29.3495,29.3892,29.321,29.3779,13500.0
2012-05-16 14:20:00,51.77,51.79,51.63,51.63,14500.0,29.4176,29.429,29.3381,29.3381,14500.0
2012-05-16 14:25:00,51.61,51.65,51.54,51.61,19500.0,29.3267,29.3495,29.2869,29.3267,19500.0
2012-05-16 14:30:00,51.61,51.69,51.52,51.54,45000.0,29.3267,29.3722,29.2756,29.2869,45000.0
2012-05-16 14:35:00,51.53,51.66,51.53,51.59,13000.0,29.2813,29.3551,29.2813,29.3154,13000.0
2012-05-16 14:40:00,51.55,51.67,51.52,51.62,23500.0,29.2926,29.3608,29.2756,29.3324,23500.0
2012-05-16 14:45:00,51.62,51.68,51.6,51.68,44500.0,29.3324,29.3665,29.321,29.3665,44500.0
2012-05-16 14:50:00,51.68,51.77,51.68,51.73,31000.0,29.3665,29.4176,29.3665,29.3949,31000.0
2012-05-16 14:55:00,51.76,51.92,51.76,51.79,40500.0,29.412,29.5029,29.412,29.429,40500.0
2012-05-16 15:00:00,51.79,51.81,51.72,51.8,30000.0,29.429,29.4404,29.3892,29.4347,30000.0
2012-05-16 15:05:00,51.83,51.84,51.76,51.76,12000.0,29.4517,29.4574,29.412,29.412,12000.0
2012-05-16 15:10:00,51.76,51.8,51.65,51.73,39000.0,29.412,29.4347,29.3495,29.3949,39000.0
2012-05-16 15:15:00,51.74,51.75,51.62,51.62,27500.0,29.4006,29.4063,29.3324,29.3324,27500.0
2012-05-16 15:20:00,51.63,51.63,51.56,51.56,15000.0,29.3381,29.3381,29.2983,29.2983,15000.0
2012-05-16 15:25:00,51.57,51.61,51.53,51.57,33500.0,29.304,29.3267,29.2813,29.304,33500.0
2012-05-16 15:30:00,51.59,51.63,51.54,51.63,33000.0,29.3154,29.3381,29.2869,29.3381,33000.0
2012-05-16 15:35:00,51.65,51.7,51.6,51.6,31500.0,29.3495,29.3779,29.321,29.321,31500.0
2012-05-16 15:40:00,51.63,51.63,51.51,51.52,31000.0,29.3381,29.3381,29.2699,29.2756,31000.0
2012-05-16 15:45:00,51.52,51.61,51.47,51.47,48000.0,29.2756,29.3267,29.2472,29.2472,48000.0
2012-05-16 15:50:00,51.53,51.57,51.45,51.57,54000.0,29.2813,29.304,29.2358,29.304,54000.0
2012-05-16 15:55:00,51.54,51.61,51.33,51.34,118500.0,29.2869,29.3267,29.1676,29.1733,118500.0
2012-05-17 09:30:00,51.04,51.26,50.63,50.9,108000.0,29.0028,29.1278,28.7698,28.9233,108000.0
2012-05-17 09:35:00,50.76,50.97,50.67,50.82,61500.0,28.8437,28.963,28.7926,28.8778,61500.0
2012-05-17 09:40:00,50.87,51.36,50.87,51.28,36500.0,28.9062,29.1847,28.9062,29.1392,36500.0
2012-05-17 09:45:00,51.26,51.34,51.14,51.3,20000.0,29.1278,29.1733,29.0596,29.1506,20000.0
2012-05-17 09:50:00,51.33,51.33,51.08,51.19,25000.0,29.1676,29.1676,29.0256,29.0881,25000.0
2012-05-17 09:55:00,51.17,51.32,51.11,51.32,21000.0,29.0767,29.1619,29.0426,29.1619,21000.0
2012-05-17 10:00:00,51.12,51.24,50.87,50.89,41500.0,29.0483,29.1165,28.9062,28.9176,41500.0
2012-05-17 10:05:00,50.9,51.22,50.88,51.21,21500.0,28.9233,29.1051,28.9119,29.0994,21500.0
2012-05-17 10:10:00,51.28,51.3,51.19,51.28,13500.0,29.1392,29.1506,29.0881,29.1392,13500.0
2012-05-17 10:15:00,51.31,51.46,51.31,51.43,18500.0,29.1562,29.2415,29.1562,29.2244,18500.0
2012-05-17 10:20:00,51.41,51.58,51.41,51.5,17000.0,29.2131,29.3097,29.2131,29.2642,17000.0
2012-05-17 10:25:00,51.58,51.62,51.53,51.62,37000.0,29.3097,29.3324,29.2813,29.3324,37000.0
2012-05-17 10:30:00,51.57,51.69,51.49,51.69,40500.0,29.304,29.3722,29.2585,29.3722,40500.0
2012-05-17 10:35:00,51.68,51.82,51.68,51.82,20000.0,29.3665,29.4461,29.3665,29.4461,20000.0
2012-05-17 10:40:00,51.84,51.85,51.62,51.69,27500.0,29.4574,29.4631,29.3324,29.3722,27500.0
2012-05-17 10:45:00,51.73,51.79,51.71,51.71,15000.0,29.3949,29.429,29.3835,29.3835,15000.0
2012-05-17 10:50:00,51.67,51.79,51.67,51.79,16000.0,29.3608,29.429,29.3608,29.429,16000.0
2012-05-17 10:55:00,51.72,51.74,51.62,51.74,11500.0,29.3892,29.4006,29.3324,29.4006,11500.0
2012-05-17 11:00:00,51.74,51.77,51.6,51.65,19000.0,29.4006,29.4176,29.321,29.3495,19000.0
2012-05-17 11:05:00,51.65,51.92,51.6,51.92,33000.0,29.3495,29.5029,29.321,29.5029,33000.0
2012-05-17 11:10:00,51.84,51.84,51.59,51.64,23000.0,29.4574,29.4574,29.3154,29.3438,23000.0
2012-05-17 11:15:00,51.62,51.86,51.61,51.81,21000.0,29.3324,29.4688,29.3267,29.4404,21000.0
2012-05-17 11:20:00,51.82,51.83,51.61,51.61,16500.0,29.4461,29.4517,29.3267,29.3267,16500.0
2012-05-17 11:25:00,51.61,51.79,51.61,51.64,13500.0,29.3267,29.429,29.3267,29.3438,13500.0
2012-05-17 11:30:00,51.63,51.63,51.57,51.57,14000.0,29.3381,29.3381,29.304,29.304,14000.0
2012-05-17 11:35:00,51.57,51.58,51.47,51.56,26500.0,29.304,29.3097,29.2472,29.2983,26500.0
2012-05-17 11:40:00,51.56,51.73,51.54,51.73,51000.0,29.2983,29.3949,29.2869,29.3949,51000.0
2012-05-17 11:45:00,51.72,51.72,51.59,51.66,27000.0,29.3892,29.3892,29.3154,29.3551,27000.0
2012-05-17 11:50:00,51.62,51.67,51.54,51.6,180000.0,29.3324,29.3608,29.2869,29.321,180000.0
2012-05-17 11:55:00,51.6,51.62,51.51,51.56,140500.0,29.321,29.3324,29.2699,29.2983,140500.0
2012-05-17 12:00:00,51.59,51.59,51.3,51.3,92500.0,29.3154,29.3154,29.1506,29.1506,92500.0
2012-05-17 12:05:00,51.26,51.26,51.02,51.05,13500.0,29.1278,29.1278,28.9915,29.0085,13500.0
2012-05-17 12:10:00,51.09,51.09,51.03,51.08,10000.0,29.0312,29.0312,28.9971,29.0256,10000.0
2012-05-17 12:15:00,51.06,51.11,51.03,51.11,8500.0,29.0142,29.0426,28.9971,29.0426,8500.0
2012-05-17 12:20:00,51.13,51.23,51.1,51.2,16000.0,29.054,29.1108,29.0369,29.0937,16000.0
2012-05-17 12:25:00,51.16,51.16,51.06,51.06,15000.0,29.071,29.071,29.0142,29.0142,15000.0
2012-05-17 12:30:00,51.04,51.09,51.0,51.02,36500.0,29.0028,29.0312,28.9801,28.9915,36500.0
2012-05-17 12:35:00,51.08,51.13,51.08,51.13,5500.0,29.0256,29.054,29.0256,29.054,5500.0
2012-05-17 12:40:00,51.14,51.19,51.13,51.15,9500.0,29.0596,29.0881,29.054,29.0653,9500.0
2012-05-17 12:45:00,51.15,51.2,51.12,51.12,8500.0,29.0653,29.0937,29.0483,29.0483,8500.0
2012-05-17 12:50:00,51.12,51.12,51.05,51.08,15500.0,29.0483,29.0483,29.0085,29.0256,15500.0
2012-05-17 12:55:00,51.1,51.15,51.08,51.08,8000.0,29.0369,29.0653,29.0256,29.0256,8000.0
2012-05-17 13:00:00,51.12,51.12,51.11,51.11,1000.0,29.0483,29.0483,29.0426,29.0426,1000.0
2012-05-17 13:05:00,51.18,51.28,51.18,51.27,22500.0,29.0824,29.1392,29.0824,29.1335,22500.0
2012-05-17 13:10:00,51.3,51.44,51.3,51.39,25500.0,29.1506,29.2301,29.1506,29.2017,25500.0
2012-05-17 13:15:00,51.34,51.34,51.22,51.25,13000.0,29.1733,29.1733,29.1051,29.1222,13000.0
2012-05-17 13:20:00,51.35,51.36,51.34,51.36,3000.0,29.179,29.1847,29.1733,29.1847,3000.0
2012-05-17 13:25:00,51.34,51.35,51.24,51.27,14000.0,29.1733,29.179,29.1165,29.1335,14000.0
2012-05-17 13:30:00,51.27,51.29,51.15,51.16,21500.0,29.1335,29.1449,29.0653,29.071,21500.0
2012-05-17 13:35:00,51.13,51.15,51.12,51.12,17500.0,29.054,29.0653,29.0483,29.0483,17500.0
2012-05-17 13:40:00,51.08,51.18,51.07,51.18,21000.0,29.0256,29.0824,29.0199,29.0824,21000.0
2012-05-17 13:45:00,51.18,51.19,51.08,51.08,20500.0,29.0824,29.0881,29.0256,29.0256,20500.0
2012-05-17 13:50:00,51.08,51.19,51.08,51.17,14500.0,29.0256,29.0881,29.0256,29.0767,14500.0
2012-05-17 13:55:00,51.18,51.2,51.16,51.2,12500.0,29.0824,29.0937,29.071,29.0937,12500.0
2012-05-17 14:00:00,51.17,51.2,51.14,51.15,10500.0,29.0767,29.0937,29.0596,29.0653,10500.0
2012-05-17 14:05:00,51.14,51.16,51.08,51.11,31500.0,29.0596,29.071,29.0256,29.0426,31500.0
2012-05-17 14:10:00,51.1,51.16,51.1,51.1,71500.0,29.0369,29.071,29.0369,29.0369,71500.0
2012-05-17 14:15:00,51.15,51.16,51.06,51.09,29500.0,29.0653,29.071,29.0142,29.0312,29500.0
2012-05-17 14:20:00,51.09,51.25,51.09,51.23,26000.0,29.0312,29.1222,29.0312,29.1108,26000.0
2012-05-17 14:25:00,51.21,51.23,51.13,51.13,14000.0,29.0994,29.1108,29.054,29.054,14000.0
2012-05-17 14:30:00,51.14,51.15,51.08,51.13,39500.0,29.0596,29.0653,29.0256,29.054,39500.0
2012-05-17 14:35:00,51.12,51.12,51.05,51.1,26500.0,29.0483,29.0483,29.0085,29.0369,26500.0
2012-05-17 14:40:00,51.08,51.09,51.03,51.09,25000.0,29.0256,29.0312,28.9971,29.0312,25000.0
2012-05-17 14:45:00,51.09,51.1,51.04,51.05,26000.0,29.0312,29.0369,29.0028,29.0085,26000.0
2012-05-17 14:50:00,51.06,51.14,51.04,51.08,32000.0,29.0142,29.0596,29.0028,29.0256,32000.0
2012-05-17 14:55:00,51.09,51.09,51.03,51.03,22500.0,29.0312,29.0312,28.9971,28.9971,22500.0
2012-05-17 15:00:00,51.03,51.06,51.0,51.01,31500.0,28.9971,29.0142,28.9801,28.9858,31500.0
2012-05-17 15:05:00,51.02,51.02,50.92,50.95,30500.0,28.9915,28.9915,28.9346,28.9517,30500.0
2012-05-17 15:10:00,50.96,51.02,50.94,50.98,33500.0,28.9574,28.9915,28.946,28.9687,33500.0
2012-05-17 15:15:00,51.0,51.01,50.92,50.97,43500.0,28.9801,28.9858,28.9346,28.963,43500.0
2012-05-17 15:20:00,51.01,51.01,50.95,50.96,44000.0,28.9858,28.9858,28.9517,28.9574,44000.0
2012-05-17 15:25:00,50.94,50.97,50.92,50.95,38000.0,28.946,28.963,28.9346,28.9517,38000.0
2012-05-17 15:30:00,50.97,51.05,50.95,51.05,51500.0,28.963,29.0085,28.9517,29.0085,51500.0
2012-05-17 15:35:00,51.01,51.02,50.91,50.96,97000.0,28.9858,28.9915,28.929,28.9574,97000.0
2012-05-17 15:40:00,50.95,50.99,50.89,50.95,72000.0,28.9517,28.9744,28.9176,28.9517,72000.0
2012-05-17 15:45:00,50.98,50.99,50.89,50.93,68000.0,28.9687,28.9744,28.9176,28.9403,68000.0
2012-05-17 15:50:00,50.92,50.96,50.82,50.82,74500.0,28.9346,28.9574,28.8778,28.8778,74500.0
2012-05-17 15:55:00,50.82,50.84,50.7,50.73,139500.0,28.8778,28.8892,28.8096,28.8267,139500.0
2012-05-18 09:30:00,51.26,51.9,51.26,51.66,343500.0,29.1278,29.4915,29.1278,29.3551,343500.0
2012-05-18 09:35:00,51.58,51.78,51.55,51.63,82500.0,29.3097,29.4233,29.2926,29.3381,82500.0
2012-05-18 09:40:00,51.6,51.99,51.59,51.99,108000.0,29.321,29.5427,29.3154,29.5427,108000.0
2012-05-18 09:45:00,52.0,52.18,51.98,52.12,55500.0,29.5483,29.6506,29.537,29.6165,55500.0
2012-05-18 09:50:00,52.13,52.29,52.01,52.23,36500.0,29.6222,29.7131,29.554,29.679,36500.0
2012-05-18 09:55:00,52.3,52.34,52.18,52.18,38500.0,29.7188,29.7415,29.6506,29.6506,38500.0
2012-05-18 10:00:00,52.18,52.25,51.94,51.99,54000.0,29.6506,29.6904,29.5142,29.5427,54000.0
2012-05-18 10:05:00,51.96,52.11,51.96,52.02,44500.0,29.5256,29.6108,29.5256,29.5597,44500.0
2012-05-18 10:10:00,52.02,52.07,51.96,52.05,25000.0,29.5597,29.5881,29.5256,29.5767,25000.0
2012-05-18 10:15:00,52.07,52.14,51.96,52.0,24500.0,29.5881,29.6279,29.5256,29.5483,24500.0
2012-05-18 10:20:00,51.98,52.1,51.98,52.01,29000.0,29.537,29.6052,29.537,29.554,29000.0
2012-05-18 10:25:00,52.01,52.04,52.0,52.02,17000.0,29.554,29.5711,29.5483,29.5597,17000.0
2012-05-18 10:30:00,52.04,52.19,52.0,52.18,35000.0,29.5711,29.6563,29.5483,29.6506,35000.0
2012-05-18 10:35:00,52.18,52.18,52.06,52.13,23500.0,29.6506,29.6506,29.5824,29.6222,23500.0
2012-05-18 10:40:00,52.19,52.23,52.18,52.18,9500.0,29.6563,29.679,29.6506,29.6506,9500.0
2012-05-18 10:45:00,52.21,52.22,52.07,52.1,40500.0,29.6677,29.6733,29.5881,29.6052,40500.0
2012-05-18 10:50:00,52.09,52.33,52.09,52.33,33000.0,29.5995,29.7359,29.5995,29.7359,33000.0
2012-05-18 10:55:00,52.31,52.37,52.18,52.22,34500.0,29.7245,29.7586,29.6506,29.6733,34500.0
2012-05-18 11:00:00,52.2,52.28,52.19,52.28,33500.0,29.662,29.7074,29.6563,29.7074,33500.0
2012-05-18 11:05:00,52.28,52.31,52.22,52.29,17500.0,29.7074,29.7245,29.6733,29.7131,17500.0
2012-05-18 11:10:00,52.25,52.37,52.16,52.3,29500.0,29.6904,29.7586,29.6393,29.7188,29500.0
2012-05-18 11:15:00,52.31,52.46,52.28,52.4,59000.0,29.7245,29.8097,29.7074,29.7756,59000.0
2012-05-18 11:20:00,52.41,52.5,52.38,52.47,65500.0,29.7813,29.8325,29.7643,29.8154,65500.0
2012-05-18 11:25:00,52.47,52.56,52.42,52.51,37500.0,29.8154,29.8665,29.787,29.8381,37500.0
2012-05-18 11:30:00,52.52,52.54,52.29,52.38,90000.0,29.8438,29.8552,29.7131,29.7643,90000.0
2012-05-18 11:35:00,52.38,52.39,52.24,52.3,100000.0,29.7643,29.7699,29.6847,29.7188,100000.0
2012-05-18 11:40:00,52.3,52.32,52.12,52.18,103500.0,29.7188,29.7302,29.6165,29.6506,103500.0
2012-05-18 11:45:00,52.18,52.22,52.14,52.16,43500.0,29.6506,29.6733,29.6279,29.6393,43500.0
2012-05-18 11:50:00,52.19,52.21,51.88,51.88,43000.0,29.6563,29.6677,29.4801,29.4801,43000.0
2012-05-18 11:55:00,51.88,51.88,51.75,51.86,40500.0,29.4801,29.4801,29.4063,29.4688,40500.0
2012-05-18 12:00:00,51.81,51.94,51.81,51.87,17000.0,29.4404,29.5142,29.4404,29.4745,17000.0
2012-05-18 12:05:00,51.92,51.99,51.86,51.86,20000.0,29.5029,29.5427,29.4688,29.4688,20000.0
2012-05-18 12:10:00,51.91,52.0,51.87,51.99,29500.0,29.4972,29.5483,29.4745,29.5427,29500.0
2012-05-18 12:15:00,51.99,51.99,51.81,51.87,30500.0,29.5427,29.5427,29.4404,29.4745,30500.0
2012-05-18 12:20:00,51.84,51.85,51.66,51.7,20000.0,29.4574,29.4631,29.3551,29.3779,20000.0
2012-05-18 12:25:00,51.66,51.69,51.63,51.65,31500.0,29.3551,29.3722,29.3381,29.3495,31500.0
2012-05-18 12:30:00,51.65,51.72,51.62,51.71,33500.0,29.3495,29.3892,29.3324,29.3835,33500.0
2012-05-18 12:35:00,51.72,51.79,51.72,51.77,25500.0,29.3892,29.429,29.3892,29.4176,25500.0
2012-05-18 12:40:00,51.77,51.78,51.71,51.73,14000.0,29.4176,29.4233,29.3835,29.3949,14000.0
2012-05-18 12:45:00,51.72,51.73,51.67,51.72,15000.0,29.3892,29.3949,29.3608,29.3892,15000.0
2012-05-18 12:50:00,51.78,51.83,51.66,51.7,12000.0,29.4233,29.4517,29.3551,29.3779,12000.0
2012-05-18 12:55:00,51.65,51.67,51.62,51.65,17000.0,29.3495,29.3608,29.3324,29.3495,17000.0
2012-05-18 13:00:00,51.67,51.76,51.66,51.75,30000.0,29.3608,29.412,29.3551,29.4063,30000.0
2012-05-18 13:05:00,51.75,51.78,51.65,51.65,58000.0,29.4063,29.4233,29.3495,29.3495,58000.0
2012-05-18 13:10:00,51.66,51.67,51.63,51.65,36500.0,29.3551,29.3608,29.3381,29.3495,36500.0
2012-05-18 13:15:00,51.62,51.65,51.61,51.64,35500.0,29.3324,29.3495,29.3267,29.3438,35500.0
2012-05-18 13:20:00,51.64,51.65,51.61,51.61,14500.0,29.3438,29.3495,29.3267,29.3267,14500.0
2012-05-18 13:25:00,51.62,51.63,51.58,51.63,21000.0,29.3324,29.3381,29.3097,29.3381,21000.0
2012-05-18 13:30:00,51.63,51.63,51.59,51.62,18500.0,29.3381,29.3381,29.3154,29.3324,18500.0
2012-05-18 13:35:00,51.6,51.62,51.55,51.57,25500.0,29.321,29.3324,29.2926,29.304,25500.0
2012-05-18 13:40:00,51.58,51.62,51.56,51.57,36500.0,29.3097,29.3324,29.2983,29.304,36500.0
2012-05-18 13:45:00,51.59,51.63,51.56,51.63,41500.0,29.3154,29.3381,29.2983,29.3381,41500.0
2012-05-18 13:50:00,51.65,51.65,51.5,51.59,21000.0,29.3495,29.3495,29.2642,29.3154,21000.0
2012-05-18 13:55:00,51.6,51.66,51.57,51.66,22500.0,29.321,29.3551,29.304,29.3551,22500.0
2012-05-18 14:00:00,51.62,51.62,51.52,51.52,29000.0,29.3324,29.3324,29.2756,29.2756,29000.0
2012-05-18 14:05:00,51.53,51.59,51.41,51.41,26000.0,29.2813,29.3154,29.2131,29.2131,26000.0
2012-05-18 14:10:00,51.4,51.48,51.4,51.48,40500.0,29.2074,29.2529,29.2074,29.2529,40500.0
2012-05-18 14:15:00,51.49,51.56,51.49,51.56,22000.0,29.2585,29.2983,29.2585,29.2983,22000.0
2012-05-18 14:20:00,51.58,51.59,51.49,51.51,26000.0,29.3097,29.3154,29.2585,29.2699,26000.0
2012-05-18 14:25:00,51.5,51.57,51.43,51.56,15500.0,29.2642,29.304,29.2244,29.2983,15500.0
2012-05-18 14:30:00,51.59,51.59,51.52,51.54,31500.0,29.3154,29.3154,29.2756,29.2869,31500.0
2012-05-18 14:35:00,51.53,51.6,51.53,51.58,18000.0,29.2813,29.321,29.2813,29.3097,18000.0
2012-05-18 14:40:00,51.57,51.58,51.5,51.54,20500.0,29.304,29.3097,29.2642,29.2869,20500.0
2012-05-18 14:45:00,51.52,51.64,51.52,51.64,15500.0,29.2756,29.3438,29.2756,29.3438,15500.0
2012-05-18 14:50:00,51.64,51.75,51.62,51.7,25000.0,29.3438,29.4063,29.3324,29.3779,25000.0
2012-05-18 14:55:00,51.71,51.73,51.61,51.65,26500.0,29.3835,29.3949,29.3267,29.3495,26500.0
2012-05-18 15:00:00,51.63,51.75,51.6,51.73,38000.0,29.3381,29.4063,29.321,29.3949,38000.0
2012-05-18 15:05:00,51.75,51.82,51.74,51.82,38500.0,29.4063,29.4461,29.4006,29.4461,38500.0
2012-05-18 15:10:00,51.82,51.87,51.81,51.85,74000.0,29.4461,29.4745,29.4404,29.4631,74000.0
2012-05-18 15:15:00,51.82,51.85,51.77,51.79,52500.0,29.4461,29.4631,29.4176,29.429,52500.0
2012-05-18 15:20:00,51.8,51.88,51.73,51.8,83500.0,29.4347,29.4801,29.3949,29.4347,83500.0
2012-05-18 15:25:00,51.8,51.88,51.79,51.83,25500.0,29.4347,29.4801,29.429,29.4517,25500.0
2012-05-18 15:30:00,51.8,51.8,51.66,51.69,86500.0,29.4347,29.4347,29.3551,29.3722,86500.0
2012-05-18 15:35:00,51.7,51.78,51.68,51.73,36000.0,29.3779,29.4233,29.3665,29.3949,36000.0
2012-05-18 15:40:00,51.73,51.74,51.57,51.6,57000.0,29.3949,29.4006,29.304,29.321,57000.0
2012-05-18 15:45:00,51.57,51.75,51.57,51.74,57000.0,29.304,29.4063,29.304,29.4006,57000.0
2012-05-18 15:50:00,51.71,51.73,51.57,51.64,83500.0,29.3835,29.3949,29.304,29.3438,83500.0
2012-05-18 15:55:00,51.66,51.77,51.6,51.63,135000.0,29.3551,29.4176,29.321,29.3381,135000.0
2012-05-21 09:30:00,51.88,52.03,51.88,52.0,38000.0,29.4801,29.5654,29.4801,29.5483,38000.0
2012-05-21 09:35:00,52.07,52.15,51.8,51.9,34000.0,29.5881,29.6336,29.4347,29.4915,34000.0
2012-05-21 09:40:00,51.9,52.14,51.85,52.14,16500.0,29.4915,29.6279,29.4631,29.6279,16500.0
2012-05-21 09:45:00,52.19,52.19,52.02,52.02,30000.0,29.6563,29.6563,29.5597,29.5597,30000.0
2012-05-21 09:50:00,52.0,52.02,51.76,51.8,29000.0,29.5483,29.5597,29.412,29.4347,29000.0
2012-05-21 09:55:00,51.76,51.97,51.71,51.94,14500.0,29.412,29.5313,29.3835,29.5142,14500.0
2012-05-21 10:00:00,52.0,52.0,51.8,51.84,15500.0,29.5483,29.5483,29.4347,29.4574,15500.0
2012-05-21 10:05:00,51.86,51.91,51.84,51.86,12000.0,29.4688,29.4972,29.4574,29.4688,12000.0
2012-05-21 10:10:00,51.94,51.94,51.7,51.82,42500.0,29.5142,29.5142,29.3779,29.4461,42500.0
2012-05-21 10:15:00,51.82,51.87,51.75,51.82,41500.0,29.4461,29.4745,29.4063,29.4461,41500.0
2012-05-21 10:20:00,51.86,51.9,51.76,51.78,66000.0,29.4688,29.4915,29.412,29.4233,66000.0
2012-05-21 10:25:00,51.82,51.94,51.81,51.92,15500.0,29.4461,29.5142,29.4404,29.5029,15500.0
2012-05-21 10:30:00,51.92,51.98,51.89,51.91,21500.0,29.5029,29.537,29.4858,29.4972,21500.0
2012-05-21 10:35:00,51.9,51.98,51.9,51.97,19500.0,29.4915,29.537,29.4915,29.5313,19500.0
2012-05-21 10:40:00,51.98,52.0,51.88,51.93,33000.0,29.537,29.5483,29.4801,29.5086,33000.0
2012-05-21 10:45:00,51.9,52.0,51.87,51.96,16000.0,29.4915,29.5483,29.4745,29.5256,16000.0
2012-05-21 10:50:00,51.96,52.05,51.9,52.04,66500.0,29.5256,29.5767,29.4915,29.5711,66500.0
2012-05-21 10:55:00,52.06,52.06,51.94,51.94,11500.0,29.5824,29.5824,29.5142,29.5142,11500.0
2012-05-21 11:00:00,52.0,52.02,51.81,51.81,39000.0,29.5483,29.5597,29.4404,29.4404,39000.0
2012-05-21 11:05:00,51.85,51.9,51.81,51.88,9000.0,29.4631,29.4915,29.4404,29.4801,9000.0
2012-05-21 11:10:00,51.87,51.89,51.79,51.84,19000.0,29.4745,29.4858,29.429,29.4574,19000.0
2012-05-21 11:15:00,51.79,51.91,51.79,51.86,11000.0,29.429,29.4972,29.429,29.4688,11000.0
2012-05-21 11:20:00,51.85,52.0,51.83,51.99,70000.0,29.4631,29.5483,29.4517,29.5427,70000.0
2012-05-21 11:25:00,51.95,52.03,51.93,51.93,40000.0,29.5199,29.5654,29.5086,29.5086,40000.0
2012-05-21 11:30:00,51.97,52.11,51.94,52.07,36500.0,29.5313,29.6108,29.5142,29.5881,36500.0
2012-05-21 11:35:00,52.12,52.2,52.09,52.1,34000.0,29.6165,29.662,29.5995,29.6052,34000.0
2012-05-21 11:40:00,52.13,52.13,52.02,52.04,12500.0,29.6222,29.6222,29.5597,29.5711,12500.0
2012-05-21 11:45:00,52.07,52.17,52.04,52.12,20500.0,29.5881,29.6449,29.5711,29.6165,20500.0
2012-05-21 11:50:00,52.12,52.12,52.09,52.09,8500.0,29.6165,29.6165,29.5995,29.5995,8500.0
2012-05-21 11:55:00,52.05,52.1,52.0,52.1,7000.0,29.5767,29.6052,29.5483,29.6052,7000.0
2012-05-21 12:00:00,52.05,52.16,52.01,52.16,32500.0,29.5767,29.6393,29.554,29.6393,32500.0
2012-05-21 12:05:00,52.17,52.19,52.06,52.09,24000.0,29.6449,29.6563,29.5824,29.5995,24000.0
2012-05-21 12:10:00,52.1,52.19,52.1,52.16,31500.0,29.6052,29.6563,29.6052,29.6393,31500.0
2012-05-21 12:15:00,52.16,52.23,52.15,52.21,20500.0,29.6393,29.679,29.6336,29.6677,20500.0
2012-05-21 12:20:00,52.23,52.31,52.21,52.22,48000.0,29.679,29.7245,29.6677,29.6733,48000.0
2012-05-21 12:25:00,52.25,52.43,52.23,52.32,129000.0,29.6904,29.7927,29.679,29.7302,129000.0
2012-05-21 12:30:00,52.27,52.33,52.16,52.16,19500.0,29.7018,29.7359,29.6393,29.6393,19500.0
2012-05-21 12:35:00,52.22,52.36,52.22,52.29,29500.0,29.6733,29.7529,29.6733,29.7131,29500.0
2012-05-21 12:40:00,52.29,52.37,52.26,52.34,22500.0,29.7131,29.7586,29.6961,29.7415,22500.0
2012-05-21 12:45:00,52.33,52.34,52.3,52.34,18500.0,29.7359,29.7415,29.7188,29.7415,18500.0
2012-05-21 12:50:00,52.31,52.35,52.26,52.34,31500.0,29.7245,29.7472,29.6961,29.7415,31500.0
2012-05-21 12:55:00,52.36,52.36,52.28,52.3,33500.0,29.7529,29.7529,29.7074,29.7188,33500.0
2012-05-21 13:00:00,52.3,52.43,52.27,52.4,74000.0,29.7188,29.7927,29.7018,29.7756,74000.0
2012-05-21 13:05:00,52.43,52.44,52.38,52.42,23000.0,29.7927,29.7984,29.7643,29.787,23000.0
2012-05-21 13:10:00,52.45,52.59,52.42,52.45,51000.0,29.804,29.8836,29.787,29.804,51000.0
2012-05-21 13:15:00,52.48,52.48,52.37,52.41,32000.0,29.8211,29.8211,29.7586,29.7813,32000.0
2012-05-21 13:20:00,52.41,52.44,52.35,52.4,37000.0,29.7813,29.7984,29.7472,29.7756,37000.0
2012-05-21 13:25:00,52.44,52.5,52.41,52.46,19000.0,29.7984,29.8325,29.7813,29.8097,19000.0
2012-05-21 13:30:00,52.47,52.5,52.38,52.38,29000.0,29.8154,29.8325,29.7643,29.7643,29000.0
2012-05-21 13:35:00,52.38,52.45,52.38,52.43,68500.0,29.7643,29.804,29.7643,29.7927,68500.0
2012-05-21 13:40:00,52.4,52.47,52.39,52.47,12500.0,29.7756,29.8154,29.7699,29.8154,12500.0
2012-05-21 13:45:00,52.47,52.54,52.44,52.49,41500.0,29.8154,29.8552,29.7984,29.8268,41500.0
2012-05-21 13:50:00,52.51,52.51,52.38,52.48,33000.0,29.8381,29.8381,29.7643,29.8211,33000.0
2012-05-21 13:55:00,52.51,52.58,52.5,52.54,61500.0,29.8381,29.8779,29.8325,29.8552,61500.0
2012-05-21 14:00:00,52.53,52.53,52.39,52.48,35000.0,29.8495,29.8495,29.7699,29.8211,35000.0
2012-05-21 14:05:00,52.45,52.6,52.45,52.54,41500.0,29.804,29.8893,29.804,29.8552,41500.0
2012-05-21 14:10:00,52.51,52.66,52.46,52.66,22500.0,29.8381,29.9234,29.8097,29.9234,22500.0
2012-05-21 14:15:00,52.65,52.69,52.54,52.65,78500.0,29.9177,29.9404,29.8552,29.9177,78500.0
2012-05-21 14:20:00,52.68,52.69,52.53,52.58,47000.0,29.9347,29.9404,29.8495,29.8779,47000.0
2012-05-21 14:25:00,52.55,52.61,52.55,52.58,43500.0,29.8609,29.895,29.8609,29.8779,43500.0
2012-05-21 14:30:00,52.59,52.67,52.59,52.62,27500.0,29.8836,29.9291,29.8836,29.9006,27500.0
2012-05-21 14:35:00,52.62,52.7,52.6,52.6,48500.0,29.9006,29.9461,29.8893,29.8893,48500.0
2012-05-21 14:40:00,52.64,52.7,52.63,52.7,45000.0,29.912,29.9461,29.9063,29.9461,45000.0
2012-05-21 14:45:00,52.7,52.73,52.62,52.7,39000.0,29.9461,29.9631,29.9006,29.9461,39000.0
2012-05-21 14:50:00,52.73,52.93,52.7,52.83,74500.0,29.9631,30.0768,29.9461,30.02,74500.0
2012-05-21 14:55:00,52.84,52.93,52.81,52.87,46500.0,30.0257,30.0768,30.0086,30.0427,46500.0
2012-05-21 15:00:00,52.87,52.93,52.83,52.93,26500.0,30.0427,30.0768,30.02,30.0768,26500.0
2012-05-21 15:05:00,52.91,53.03,52.89,53.02,65000.0,30.0654,30.1336,30.0541,30.1279,65000.0
2012-05-21 15:10:00,53.01,53.03,52.87,52.88,48000.0,30.1223,30.1336,30.0427,30.0484,48000.0
2012-05-21 15:15:00,52.87,52.96,52.86,52.96,34500.0,30.0427,30.0938,30.037,30.0938,34500.0
2012-05-21 15:20:00,52.98,52.98,52.69,52.7,69500.0,30.1052,30.1052,29.9404,29.9461,69500.0
2012-05-21 15:25:00,52.71,52.72,52.55,52.57,80000.0,29.9518,29.9575,29.8609,29.8722,80000.0
2012-05-21 15:30:00,52.56,52.67,52.56,52.57,47000.0,29.8665,29.9291,29.8665,29.8722,47000.0
2012-05-21 15:35:00,52.58,52.7,52.57,52.7,55500.0,29.8779,29.9461,29.8722,29.9461,55500.0
2012-05-21 15:40:00,52.7,52.76,52.6,52.73,78500.0,29.9461,29.9802,29.8893,29.9631,78500.0
2012-05-21 15:45:00,52.76,52.88,52.71,52.75,81500.0,29.9802,30.0484,29.9518,29.9745,81500.0
2012-05-21 15:50:00,52.72,52.8,52.63,52.72,91500.0,29.9575,30.0029,29.9063,29.9575,91500.0
2012-05-21 15:55:00,52.69,52.88,52.69,52.79,140000.0,29.9404,30.0484,29.9404,29.9972,140000.0
2012-05-22 09:30:00,52.82,53.18,52.71,53.17,51000.0,30.0143,30.2189,29.9518,30.2132,51000.0
2012-05-22 09:35:00,53.18,53.18,52.87,52.87,37000.0,30.2189,30.2189,30.0427,30.0427,37000.0
2012-05-22 09:40:00,52.92,52.93,52.83,52.88,22500.0,30.0711,30.0768,30.02,30.0484,22500.0
2012-05-22 09:45:00,52.95,52.95,52.88,52.94,23000.0,30.0882,30.0882,30.0484,30.0825,23000.0
2012-05-22 09:50:00,52.94,53.22,52.94,53.22,12500.0,30.0825,30.2416,30.0825,30.2416,12500.0
2012-05-22 09:55:00,53.17,53.22,53.06,53.1,42000.0,30.2132,30.2416,30.1507,30.1734,42000.0
2012-05-22 10:00:00,53.06,53.26,53.06,53.26,25500.0,30.1507,30.2643,30.1507,30.2643,25500.0
2012-05-22 10:05:00,53.3,53.38,53.29,53.38,23500.0,30.287,30.3325,30.2814,30.3325,23500.0
2012-05-22 10:10:00,53.36,53.39,53.3,53.32,82500.0,30.3211,30.3382,30.287,30.2984,82500.0
2012-05-22 10:15:00,53.3,53.32,53.18,53.18,33000.0,30.287,30.2984,30.2189,30.2189,33000.0
2012-05-22 10:20:00,53.2,53.26,53.1,53.1,37000.0,30.2302,30.2643,30.1734,30.1734,37000.0
2012-05-22 10:25:00,53.11,53.21,53.11,53.12,52500.0,30.1791,30.2359,30.1791,30.1848,52500.0
2012-05-22 10:30:00,53.13,53.19,53.1,53.11,32500.0,30.1904,30.2245,30.1734,30.1791,32500.0
2012-05-22 10:35:00,53.1,53.1,53.0,53.02,30000.0,30.1734,30.1734,30.1166,30.1279,30000.0
2012-05-22 10:40:00,53.04,53.15,53.0,53.15,35500.0,30.1393,30.2018,30.1166,30.2018,35500.0
2012-05-22 10:45:00,53.18,53.2,53.12,53.12,36000.0,30.2189,30.2302,30.1848,30.1848,36000.0
2012-05-22 10:50:00,53.16,53.16,52.98,53.0,12500.0,30.2075,30.2075,30.1052,30.1166,12500.0
2012-05-22 10:55:00,53.03,53.05,52.97,53.01,31500.0,30.1336,30.145,30.0995,30.1223,31500.0
2012-05-22 11:00:00,53.0,53.01,52.82,52.89,57500.0,30.1166,30.1223,30.0143,30.0541,57500.0
2012-05-22 11:05:00,52.89,52.89,52.62,52.62,25500.0,30.0541,30.0541,29.9006,29.9006,25500.0
2012-05-22 11:10:00,52.62,52.7,52.61,52.64,28000.0,29.9006,29.9461,29.895,29.912,28000.0
2012-05-22 11:15:00,52.6,52.66,52.6,52.62,29500.0,29.8893,29.9234,29.8893,29.9006,29500.0
2012-05-22 11:20:00,52.63,52.63,52.52,52.52,15000.0,29.9063,29.9063,29.8438,29.8438,15000.0
2012-05-22 11:25:00,52.52,52.56,52.43,52.48,22000.0,29.8438,29.8665,29.7927,29.8211,22000.0
2012-05-22 11:30:00,52.5,52.59,52.49,52.59,13000.0,29.8325,29.8836,29.8268,29.8836,13000.0
2012-05-22 11:35:00,52.55,52.59,52.52,52.53,6500.0,29.8609,29.8836,29.8438,29.8495,6500.0
2012-05-22 11:40:00,52.55,52.55,52.38,52.46,31500.0,29.8609,29.8609,29.7643,29.8097,31500.0
2012-05-22 11:45:00,52.44,52.44,52.38,52.4,10500.0,29.7984,29.7984,29.7643,29.7756,10500.0
2012-05-22 11:50:00,52.42,52.45,52.4,52.41,15500.0,29.787,29.804,29.7756,29.7813,15500.0
2012-05-22 11:55:00,52.44,52.46,52.26,52.26,16500.0,29.7984,29.8097,29.6961,29.6961,16500.0
2012-05-22 12:00:00,52.27,52.27,52.1,52.1,6500.0,29.7018,29.7018,29.6052,29.6052,6500.0
2012-05-22 12:05:00,52.1,52.12,51.86,51.93,48500.0,29.6052,29.6165,29.4688,29.5086,48500.0
2012-05-22 12:10:00,51.99,51.99,51.88,51.95,41500.0,29.5427,29.5427,29.4801,29.5199,41500.0
2012-05-22 12:15:00,51.96,52.0,51.95,51.98,13000.0,29.5256,29.5483,29.5199,29.537,13000.0
2012-05-22 12:20:00,51.97,51.97,51.84,51.91,41000.0,29.5313,29.5313,29.4574,29.4972,41000.0
2012-05-22 12:25:00,51.91,51.92,51.87,51.89,4500.0,29.4972,29.5029,29.4745,29.4858,4500.0
2012-05-22 12:30:00,51.88,51.97,51.86,51.94,16000.0,29.4801,29.5313,29.4688,29.5142,16000.0
2012-05-22 12:35:00,51.94,51.97,51.87,51.87,15000.0,29.5142,29.5313,29.4745,29.4745,15000.0
2012-05-22 12:40:00,51.88,51.94,51.88,51.94,4000.0,29.4801,29.5142,29.4801,29.5142,4000.0
2012-05-22 12:45:00,51.94,51.98,51.81,51.95,57000.0,29.5142,29.537,29.4404,29.5199,57000.0
2012-05-22 12:50:00,51.95,52.05,51.95,52.05,4000.0,29.5199,29.5767,29.5199,29.5767,4000.0
2012-05-22 12:55:00,52.04,52.08,52.02,52.08,24000.0,29.5711,29.5938,29.5597,29.5938,24000.0
2012-05-22 13:00:00,52.11,52.2,52.05,52.05,29000.0,29.6108,29.662,29.5767,29.5767,29000.0
2012-05-22 13:05:00,52.05,52.05,51.97,51.99,17500.0,29.5767,29.5767,29.5313,29.5427,17500.0
2012-05-22 13:10:00,51.99,52.0,51.99,52.0,1500.0,29.5427,29.5483,29.5427,29.5483,1500.0
2012-05-22 13:15:00,52.0,52.0,51.84,51.86,21500.0,29.5483,29.5483,29.4574,29.4688,21500.0
2012-05-22 13:20:00,51.9,51.95,51.86,51.9,23500.0,29.4915,29.5199,29.4688,29.4915,23500.0
2012-05-22 13:25:00,51.91,51.92,51.87,51.89,6000.0,29.4972,29.5029,29.4745,29.4858,6000.0
2012-05-22 13:30:00,51.88,51.89,51.79,51.79,32500.0,29.4801,29.4858,29.429,29.429,32500.0
2012-05-22 13:35:00,51.83,51.83,51.8,51.81,4000.0,29.4517,29.4517,29.4347,29.4404,4000.0
2012-05-22 13:40:00,51.82,51.86,51.78,51.78,12000.0,29.4461,29.4688,29.4233,29.4233,12000.0
2012-05-22 13:45:00,51.8,51.8,51.71,51.76,15500.0,29.4347,29.4347,29.3835,29.412,15500.0
2012-05-22 13:50:00,51.77,51.77,51.71,51.74,13500.0,29.4176,29.4176,29.3835,29.4006,13500.0
2012-05-22 13:55:00,51.77,51.78,51.66,51.66,33500.0,29.4176,29.4233,29.3551,29.3551,33500.0
2012-05-22 14:00:00,51.66,51.89,51.66,51.83,63000.0,29.3551,29.4858,29.3551,29.4517,63000.0
2012-05-22 14:05:00,51.82,51.84,51.75,51.81,13500.0,29.4461,29.4574,29.4063,29.4404,13500.0
2012-05-22 14:10:00,51.83,51.87,51.8,51.83,25000.0,29.4517,29.4745,29.4347,29.4517,25000.0
2012-05-22 14:15:00,51.81,51.83,51.73,51.78,28000.0,29.4404,29.4517,29.3949,29.4233,28000.0
2012-05-22 14:20:00,51.79,51.89,51.79,51.89,80000.0,29.429,29.4858,29.429,29.4858,80000.0
2012-05-22 14:25:00,51.87,51.89,51.79,51.86,43500.0,29.4745,29.4858,29.429,29.4688,43500.0
2012-05-22 14:30:00,51.87,51.89,51.8,51.88,44000.0,29.4745,29.4858,29.4347,29.4801,44000.0
2012-05-22 14:35:00,51.89,51.89,51.77,51.78,48000.0,29.4858,29.4858,29.4176,29.4233,48000.0
2012-05-22 14:40:00,51.77,51.83,51.6,51.63,75500.0,29.4176,29.4517,29.321,29.3381,75500.0
2012-05-22 14:45:00,51.61,51.61,51.51,51.54,24000.0,29.3267,29.3267,29.2699,29.2869,24000.0
2012-05-22 14:50:00,51.58,51.64,51.47,51.47,35500.0,29.3097,29.3438,29.2472,29.2472,35500.0
2012-05-22 14:55:00,51.5,51.54,51.43,51.45,44000.0,29.2642,29.2869,29.2244,29.2358,44000.0
2012-05-22 15:00:00,51.47,51.55,51.47,51.48,29000.0,29.2472,29.2926,29.2472,29.2529,29000.0
2012-05-22 15:05:00,51.47,51.53,51.47,51.52,40000.0,29.2472,29.2813,29.2472,29.2756,40000.0
2012-05-22 15:10:00,51.53,51.56,51.45,51.45,24500.0,29.2813,29.2983,29.2358,29.2358,24500.0
2012-05-22 15:15:00,51.42,51.45,51.38,51.41,13500.0,29.2188,29.2358,29.196,29.2131,13500.0
2012-05-22 15:20:00,51.4,51.62,51.31,51.5,111000.0,29.2074,29.3324,29.1562,29.2642,111000.0
2012-05-22 15:25:00,51.49,51.73,51.34,51.34,70000.0,29.2585,29.3949,29.1733,29.1733,70000.0
2012-05-22 15:30:00,51.33,51.35,51.16,51.2,44000.0,29.1676,29.179,29.071,29.0937,44000.0
2012-05-22 15:35:00,51.17,51.3,51.17,51.18,44000.0,29.0767,29.1506,29.0767,29.0824,44000.0
2012-05-22 15:40:00,51.19,51.34,51.16,51.21,65500.0,29.0881,29.1733,29.071,29.0994,65500.0
2012-05-22 15:45:00,51.2,51.29,51.1,51.14,61000.0,29.0937,29.1449,29.0369,29.0596,61000.0
2012-05-22 15:50:00,51.17,51.34,51.15,51.31,133000.0,29.0767,29.1733,29.0653,29.1562,133000.0
2012-05-22 15:55:00,51.33,51.45,51.21,51.45,170000.0,29.1676,29.2358,29.0994,29.2358,170000.0
2012-05-23 09:30:00,50.93,51.37,50.79,50.79,38500.0,28.9403,29.1903,28.8608,28.8608,38500.0
2012-05-23 09:35:00,50.78,50.98,50.51,50.55,67500.0,28.8551,28.9687,28.7017,28.7244,67500.0
2012-05-23 09:40:00,50.7,50.7,50.26,50.26,53500.0,28.8096,28.8096,28.5596,28.5596,53500.0
2012-05-23 09:45:00,50.24,50.37,50.24,50.29,37500.0,28.5482,28.6221,28.5482,28.5766,37500.0
2012-05-23 09:50:00,50.31,50.34,50.22,50.28,70000.0,28.588,28.6051,28.5369,28.571,70000.0
2012-05-23 09:55:00,50.33,50.38,50.22,50.27,99500.0,28.5994,28.6278,28.5369,28.5653,99500.0
2012-05-23 10:00:00,50.27,50.37,50.24,50.33,93000.0,28.5653,28.6221,28.5482,28.5994,93000.0
2012-05-23 10:05:00,50.33,50.47,50.2,50.2,127000.0,28.5994,28.6789,28.5255,28.5255,127000.0
2012-05-23 10:10:00,50.2,50.27,50.04,50.25,108000.0,28.5255,28.5653,28.4346,28.5539,108000.0
2012-05-23 10:15:00,50.2,50.3,50.1,50.21,106500.0,28.5255,28.5823,28.4687,28.5312,106500.0
2012-05-23 10:20:00,50.22,50.27,49.97,50.01,139000.0,28.5369,28.5653,28.3948,28.4175,139000.0
2012-05-23 10:25:00,50.01,50.12,49.98,50.01,68000.0,28.4175,28.48,28.4005,28.4175,68000.0
2012-05-23 10:30:00,50.04,50.07,49.98,50.0,51000.0,28.4346,28.4516,28.4005,28.4119,51000.0
2012-05-23 10:35:00,50.01,50.19,50.0,50.0,29000.0,28.4175,28.5198,28.4119,28.4119,29000.0
2012-05-23 10:40:00,50.03,50.2,50.03,50.2,11500.0,28.4289,28.5255,28.4289,28.5255,11500.0
2012-05-23 10:45:00,50.21,50.24,50.12,50.18,47500.0,28.5312,28.5482,28.48,28.5141,47500.0
2012-05-23 10:50:00,50.18,50.22,50.16,50.16,10000.0,28.5141,28.5369,28.5028,28.5028,10000.0
2012-05-23 10:55:00,50.18,50.27,50.17,50.18,32000.0,28.5141,28.5653,28.5085,28.5141,32000.0
2012-05-23 11:00:00,50.17,50.2,50.12,50.13,65500.0,28.5085,28.5255,28.48,28.4857,65500.0
2012-05-23 11:05:00,50.13,50.24,50.13,50.16,23000.0,28.4857,28.5482,28.4857,28.5028,23000.0
2012-05-23 11:10:00,50.16,50.24,50.12,50.18,16000.0,28.5028,28.5482,28.48,28.5141,16000.0
2012-05-23 11:15:00,50.22,50.31,50.18,50.3,20500.0,28.5369,28.588,28.5141,28.5823,20500.0
2012-05-23 11:20:00,50.26,50.27,50.17,50.23,11500.0,28.5596,28.5653,28.5085,28.5426,11500.0
2012-05-23 11:25:00,50.21,50.21,50.14,50.16,14500.0,28.5312,28.5312,28.4914,28.5028,14500.0
2012-05-23 11:30:00,50.16,50.2,50.12,50.12,12000.0,28.5028,28.5255,28.48,28.48,12000.0
2012-05-23 11:35:00,50.15,50.15,50.01,50.09,48000.0,28.4971,28.4971,28.4175,28.463,48000.0
2012-05-23 11:40:00,50.1,50.19,50.0,50.0,58000.0,28.4687,28.5198,28.4119,28.4119,58000.0
2012-05-23 11:45:00,50.0,50.07,49.95,50.05,17000.0,28.4119,28.4516,28.3834,28.4403,17000.0
2012-05-23 11:50:00,50.01,50.05,49.98,50.04,38500.0,28.4175,28.4403,28.4005,28.4346,38500.0
2012-05-23 11:55:00,50.04,50.08,50.0,50.03,18500.0,28.4346,28.4573,28.4119,28.4289,18500.0
2012-05-23 12:00:00,50.08,50.1,50.03,50.05,16500.0,28.4573,28.4687,28.4289,28.4403,16500.0
2012-05-23 12:05:00,50.07,50.07,50.0,50.07,20500.0,28.4516,28.4516,28.4119,28.4516,20500.0
2012-05-23 12:10:00,50.09,50.12,50.04,50.04,10000.0,28.463,28.48,28.4346,28.4346,10000.0
2012-05-23 12:15:00,50.05,50.2,50.05,50.18,10500.0,28.4403,28.5255,28.4403,28.5141,10500.0
2012-05-23 12:20:00,50.18,50.22,50.12,50.14,5500.0,28.5141,28.5369,28.48,28.4914,5500.0
2012-05-23 12:25:00,50.14,50.14,50.0,50.02,13500.0,28.4914,28.4914,28.4119,28.4232,13500.0
2012-05-23 12:30:00,50.03,50.03,49.95,49.96,41500.0,28.4289,28.4289,28.3834,28.3891,41500.0
2012-05-23 12:35:00,49.96,49.96,49.8,49.88,49500.0,28.3891,28.3891,28.2982,28.3437,49500.0
2012-05-23 12:40:00,49.88,50.08,49.88,50.08,38000.0,28.3437,28.4573,28.3437,28.4573,38000.0
2012-05-23 12:45:00,50.05,50.16,50.03,50.13,24500.0,28.4403,28.5028,28.4289,28.4857,24500.0
2012-05-23 12:50:00,50.11,50.28,50.11,50.24,28000.0,28.4744,28.571,28.4744,28.5482,28000.0
2012-05-23 12:55:00,50.24,50.26,50.1,50.1,11000.0,28.5482,28.5596,28.4687,28.4687,11000.0
2012-05-23 13:00:00,50.13,50.16,50.09,50.13,22000.0,28.4857,28.5028,28.463,28.4857,22000.0
2012-05-23 13:05:00,50.12,50.14,50.05,50.05,12000.0,28.48,28.4914,28.4403,28.4403,12000.0
2012-05-23 13:10:00,50.06,50.08,50.02,50.02,28500.0,28.446,28.4573,28.4232,28.4232,28500.0
2012-05-23 13:15:00,49.99,50.03,49.96,49.97,34000.0,28.4062,28.4289,28.3891,28.3948,34000.0
2012-05-23 13:20:00,49.94,50.18,49.92,50.05,52000.0,28.3778,28.5141,28.3664,28.4403,52000.0
2012-05-23 13:25:00,50.01,50.04,49.96,50.04,18000.0,28.4175,28.4346,28.3891,28.4346,18000.0
2012-05-23 13:30:00,50.05,50.09,49.92,49.92,39000.0,28.4403,28.463,28.3664,28.3664,39000.0
2012-05-23 13:35:00,49.89,50.07,49.89,50.07,43000.0,28.3494,28.4516,28.3494,28.4516,43000.0
2012-05-23 13:40:00,50.05,50.06,49.95,49.96,23000.0,28.4403,28.446,28.3834,28.3891,23000.0
2012-05-23 13:45:00,49.97,50.14,49.97,50.12,36500.0,28.3948,28.4914,28.3948,28.48,36500.0
2012-05-23 13:50:00,50.1,50.14,50.03,50.03,27000.0,28.4687,28.4914,28.4289,28.4289,27000.0
2012-05-23 13:55:00,50.03,50.1,50.03,50.1,32500.0,28.4289,28.4687,28.4289,28.4687,32500.0
2012-05-23 14:00:00,50.11,50.12,50.05,50.08,16000.0,28.4744,28.48,28.4403,28.4573,16000.0
2012-05-23 14:05:00,50.1,50.14,50.06,50.07,21500.0,28.4687,28.4914,28.446,28.4516,21500.0
2012-05-23 14:10:00,50.05,50.14,50.05,50.1,25500.0,28.4403,28.4914,28.4403,28.4687,25500.0
2012-05-23 14:15:00,50.06,50.09,50.02,50.06,9500.0,28.446,28.463,28.4232,28.446,9500.0
2012-05-23 14:20:00,50.03,50.11,50.02,50.02,26000.0,28.4289,28.4744,28.4232,28.4232,26000.0
2012-05-23 14:25:00,50.05,50.06,50.0,50.05,26000.0,28.4403,28.446,28.4119,28.4403,26000.0
2012-05-23 14:30:00,50.04,50.08,50.0,50.08,12000.0,28.4346,28.4573,28.4119,28.4573,12000.0
2012-05-23 14:35:00,50.1,50.14,50.1,50.13,13500.0,28.4687,28.4914,28.4687,28.4857,13500.0
2012-05-23 14:40:00,50.14,50.4,50.14,50.29,57000.0,28.4914,28.6392,28.4914,28.5766,57000.0
2012-05-23 14:45:00,50.31,50.32,50.27,50.32,15500.0,28.588,28.5937,28.5653,28.5937,15500.0
2012-05-23 14:50:00,50.32,50.4,50.32,50.33,27500.0,28.5937,28.6392,28.5937,28.5994,27500.0
2012-05-23 14:55:00,50.33,50.4,50.3,50.4,24500.0,28.5994,28.6392,28.5823,28.6392,24500.0
2012-05-23 15:00:00,50.4,50.45,50.36,50.38,26500.0,28.6392,28.6676,28.6164,28.6278,26500.0
2012-05-23 15:05:00,50.4,50.48,50.36,50.45,23000.0,28.6392,28.6846,28.6164,28.6676,23000.0
2012-05-23 15:10:00,50.48,50.48,50.36,50.39,46500.0,28.6846,28.6846,28.6164,28.6335,46500.0
2012-05-23 15:15:00,50.4,50.43,50.35,50.4,29000.0,28.6392,28.6562,28.6107,28.6392,29000.0
2012-05-23 15:20:00,50.41,50.48,50.37,50.37,53500.0,28.6448,28.6846,28.6221,28.6221,53500.0
2012-05-23 15:25:00,50.4,50.4,50.27,50.3,65500.0,28.6392,28.6392,28.5653,28.5823,65500.0
2012-05-23 15:30:00,50.3,50.5,50.3,50.41,42000.0,28.5823,28.696,28.5823,28.6448,42000.0
2012-05-23 15:35:00,50.41,50.49,50.38,50.43,83000.0,28.6448,28.6903,28.6278,28.6562,83000.0
2012-05-23 15:40:00,50.38,50.72,50.36,50.68,75500.0,28.6278,28.821,28.6164,28.7983,75500.0
2012-05-23 15:45:00,50.67,50.72,50.61,50.61,85000.0,28.7926,28.821,28.7585,28.7585,85000.0
2012-05-23 15:50:00,50.61,50.66,50.51,50.56,152000.0,28.7585,28.7869,28.7017,28.7301,152000.0
2012-05-23 15:55:00,50.54,50.72,50.54,50.69,161500.0,28.7187,28.821,28.7187,28.8039,161500.0
2012-05-24 09:30:00,50.81,51.1,50.73,50.92,34500.0,28.8721,29.0369,28.8267,28.9346,34500.0
2012-05-24 09:35:00,50.94,50.99,50.89,50.89,12000.0,28.946,28.9744,28.9176,28.9176,12000.0
2012-05-24 09:40:00,50.84,51.22,50.84,51.07,51500.0,28.8892,29.1051,28.8892,29.0199,51500.0
2012-05-24 09:45:00,51.14,51.14,51.03,51.04,10500.0,29.0596,29.0596,28.9971,29.0028,10500.0
2012-05-24 09:50:00,51.06,51.07,50.82,50.89,24500.0,29.0142,29.0199,28.8778,28.9176,24500.0
2012-05-24 09:55:00,50.88,51.01,50.88,50.88,15000.0,28.9119,28.9858,28.9119,28.9119,15000.0
2012-05-24 10:00:00,50.88,50.92,50.83,50.92,32500.0,28.9119,28.9346,28.8835,28.9346,32500.0
2012-05-24 10:05:00,50.93,50.95,50.81,50.86,36000.0,28.9403,28.9517,28.8721,28.9005,36000.0
2012-05-24 10:10:00,50.85,50.9,50.79,50.79,90000.0,28.8949,28.9233,28.8608,28.8608,90000.0
2012-05-24 10:15:00,50.78,50.86,50.71,50.82,26500.0,28.8551,28.9005,28.8153,28.8778,26500.0
2012-05-24 10:20:00,50.8,50.85,50.75,50.85,15500.0,28.8664,28.8949,28.838,28.8949,15500.0
2012-05-24 10:25:00,50.85,50.86,50.73,50.84,27000.0,28.8949,28.9005,28.8267,28.8892,27000.0
2012-05-24 10:30:00,50.8,50.96,50.8,50.96,20000.0,28.8664,28.9574,28.8664,28.9574,20000.0
2012-05-24 10:35:00,50.99,50.99,50.94,50.97,9000.0,28.9744,28.9744,28.946,28.963,9000.0
2012-05-24 10:40:00,50.99,51.02,50.93,50.93,10000.0,28.9744,28.9915,28.9403,28.9403,10000.0
2012-05-24 10:45:00,50.93,50.94,50.86,50.89,14000.0,28.9403,28.946,28.9005,28.9176,14000.0
2012-05-24 10:50:00,50.88,50.97,50.88,50.96,9000.0,28.9119,28.963,28.9119,28.9574,9000.0
2012-05-24 10:55:00,50.91,50.99,50.91,50.91,11500.0,28.929,28.9744,28.929,28.929,11500.0
2012-05-24 11:00:00,50.89,50.93,50.89,50.93,6500.0,28.9176,28.9403,28.9176,28.9403,6500.0
2012-05-24 11:05:00,51.0,51.02,50.97,50.98,15000.0,28.9801,28.9915,28.963,28.9687,15000.0
2012-05-24 11:10:00,51.01,51.12,51.01,51.11,49500.0,28.9858,29.0483,28.9858,29.0426,49500.0
2012-05-24 11:15:00,51.09,51.18,51.09,51.12,18500.0,29.0312,29.0824,29.0312,29.0483,18500.0
2012-05-24 11:20:00,51.12,51.17,51.07,51.15,78500.0,29.0483,29.0767,29.0199,29.0653,78500.0
2012-05-24 11:25:00,51.17,51.2,51.14,51.2,15500.0,29.0767,29.0937,29.0596,29.0937,15500.0
2012-05-24 11:30:00,51.2,51.23,51.13,51.17,15000.0,29.0937,29.1108,29.054,29.0767,15000.0
2012-05-24 11:35:00,51.16,51.16,51.12,51.12,5500.0,29.071,29.071,29.0483,29.0483,5500.0
2012-05-24 11:40:00,51.12,51.18,51.09,51.09,12500.0,29.0483,29.0824,29.0312,29.0312,12500.0
2012-05-24 11:45:00,51.08,51.13,51.07,51.12,10000.0,29.0256,29.054,29.0199,29.0483,10000.0
2012-05-24 11:50:00,51.09,51.09,50.98,51.01,7000.0,29.0312,29.0312,28.9687,28.9858,7000.0
2012-05-24 11:55:00,51.04,51.06,51.02,51.06,12000.0,29.0028,29.0142,28.9915,29.0142,12000.0
2012-05-24 12:00:00,51.06,51.08,50.94,51.01,265000.0,29.0142,29.0256,28.946,28.9858,265000.0
2012-05-24 12:05:00,51.01,51.01,50.85,50.87,25000.0,28.9858,28.9858,28.8949,28.9062,25000.0
2012-05-24 12:10:00,50.88,50.98,50.84,50.84,16500.0,28.9119,28.9687,28.8892,28.8892,16500.0
2012-05-24 12:15:00,50.84,50.92,50.82,50.82,6500.0,28.8892,28.9346,28.8778,28.8778,6500.0
2012-05-24 12:20:00,50.82,50.89,50.82,50.89,4000.0,28.8778,28.9176,28.8778,28.9176,4000.0
2012-05-24 12:25:00,50.95,50.95,50.84,50.84,6000.0,28.9517,28.9517,28.8892,28.8892,6000.0
2012-05-24 12:30:00,50.82,50.92,50.82,50.92,8000.0,28.8778,28.9346,28.8778,28.9346,8000.0
2012-05-24 12:35:00,50.89,50.9,50.83,50.83,13500.0,28.9176,28.9233,28.8835,28.8835,13500.0
2012-05-24 12:40:00,50.83,50.94,50.83,50.9,2500.0,28.8835,28.946,28.8835,28.9233,2500.0
2012-05-24 12:45:00,50.94,50.98,50.9,50.91,11000.0,28.946,28.9687,28.9233,28.929,11000.0
2012-05-24 12:50:00,50.93,50.93,50.84,50.86,11000.0,28.9403,28.9403,28.8892,28.9005,11000.0
2012-05-24 12:55:00,50.86,50.94,50.85,50.91,4500.0,28.9005,28.946,28.8949,28.929,4500.0
2012-05-24 13:00:00,50.95,50.96,50.9,50.9,36000.0,28.9517,28.9574,28.9233,28.9233,36000.0
2012-05-24 13:05:00,50.91,50.91,50.81,50.83,11500.0,28.929,28.929,28.8721,28.8835,11500.0
2012-05-24 13:10:00,50.84,50.84,50.79,50.82,5000.0,28.8892,28.8892,28.8608,28.8778,5000.0
2012-05-24 13:15:00,50.93,50.93,50.73,50.73,6500.0,28.9403,28.9403,28.8267,28.8267,6500.0
2012-05-24 13:20:00,50.75,50.82,50.75,50.8,4500.0,28.838,28.8778,28.838,28.8664,4500.0
2012-05-24 13:25:00,50.81,50.83,50.7,50.73,5500.0,28.8721,28.8835,28.8096,28.8267,5500.0
2012-05-24 13:30:00,50.7,50.82,50.7,50.78,8500.0,28.8096,28.8778,28.8096,28.8551,8500.0
2012-05-24 13:35:00,50.78,50.85,50.78,50.84,7500.0,28.8551,28.8949,28.8551,28.8892,7500.0
2012-05-24 13:40:00,50.85,50.9,50.85,50.87,10000.0,28.8949,28.9233,28.8949,28.9062,10000.0
2012-05-24 13:45:00,50.86,50.9,50.81,50.81,10500.0,28.9005,28.9233,28.8721,28.8721,10500.0
2012-05-24 13:50:00,50.82,50.85,50.79,50.82,18500.0,28.8778,28.8949,28.8608,28.8778,18500.0
2012-05-24 13:55:00,50.82,50.85,50.77,50.83,15500.0,28.8778,28.8949,28.8494,28.8835,15500.0
2012-05-24 14:00:00,50.78,50.94,50.78,50.91,18500.0,28.8551,28.946,28.8551,28.929,18500.0
2012-05-24 14:05:00,50.91,50.91,50.83,50.9,8000.0,28.929,28.929,28.8835,28.9233,8000.0
2012-05-24 14:10:00,50.9,50.98,50.8,50.9,144500.0,28.9233,28.9687,28.8664,28.9233,144500.0
2012-05-24 14:15:00,50.92,50.97,50.91,50.97,11000.0,28.9346,28.963,28.929,28.963,11000.0
2012-05-24 14:20:00,50.95,50.97,50.91,50.94,16000.0,28.9517,28.963,28.929,28.946,16000.0
2012-05-24 14:25:00,50.93,50.93,50.82,50.83,38500.0,28.9403,28.9403,28.8778,28.8835,38500.0
2012-05-24 14:30:00,50.84,50.9,50.82,50.9,22000.0,28.8892,28.9233,28.8778,28.9233,22000.0
2012-05-24 14:35:00,50.9,50.9,50.84,50.88,23000.0,28.9233,28.9233,28.8892,28.9119,23000.0
2012-05-24 14:40:00,50.85,50.93,50.82,50.82,14500.0,28.8949,28.9403,28.8778,28.8778,14500.0
2012-05-24 14:45:00,50.85,50.99,50.84,50.93,14500.0,28.8949,28.9744,28.8892,28.9403,14500.0
2012-05-24 14:50:00,50.93,50.93,50.86,50.88,26000.0,28.9403,28.9403,28.9005,28.9119,26000.0
2012-05-24 14:55:00,50.9,50.93,50.86,50.93,5500.0,28.9233,28.9403,28.9005,28.9403,5500.0
2012-05-24 15:00:00,50.95,50.95,50.9,50.9,16500.0,28.9517,28.9517,28.9233,28.9233,16500.0
2012-05-24 15:05:00,50.88,50.92,50.84,50.84,23500.0,28.9119,28.9346,28.8892,28.8892,23500.0
2012-05-24 15:10:00,50.88,50.9,50.86,50.87,6500.0,28.9119,28.9233,28.9005,28.9062,6500.0
2012-05-24 15:15:00,50.91,50.93,50.86,50.9,41500.0,28.929,28.9403,28.9005,28.9233,41500.0
2012-05-24 15:20:00,50.91,50.91,50.85,50.91,25000.0,28.929,28.929,28.8949,28.929,25000.0
2012-05-24 15:25:00,50.94,51.0,50.9,51.0,304000.0,28.946,28.9801,28.9233,28.9801,304000.0
2012-05-24 15:30:00,51.05,51.09,50.99,51.02,20500.0,29.0085,29.0312,28.9744,28.9915,20500.0
2012-05-24 15:35:00,51.04,51.09,51.04,51.09,21000.0,29.0028,29.0312,29.0028,29.0312,21000.0
2012-05-24 15:40:00,51.05,51.14,51.05,51.09,30000.0,29.0085,29.0596,29.0085,29.0312,30000.0
2012-05-24 15:45:00,51.14,51.15,51.08,51.14,97000.0,29.0596,29.0653,29.0256,29.0596,97000.0
2012-05-24 15:50:00,51.15,51.25,51.12,51.23,65000.0,29.0653,29.1222,29.0483,29.1108,65000.0
2012-05-24 15:55:00,51.21,51.3,51.19,51.29,98000.0,29.0994,29.1506,29.0881,29.1449,98000.0
2012-05-25 09:30:00,52.18,52.26,51.77,52.14,74000.0,29.6506,29.6961,29.4176,29.6279,74000.0
2012-05-25 09:35:00,52.2,52.47,52.13,52.42,85000.0,29.662,29.8154,29.6222,29.787,85000.0
2012-05-25 09:40:00,52.45,52.45,51.89,51.95,69500.0,29.804,29.804,29.4858,29.5199,69500.0
2012-05-25 09:45:00,51.99,52.15,51.94,51.99,39500.0,29.5427,29.6336,29.5142,29.5427,39500.0
2012-05-25 09:50:00,52.01,52.02,51.92,51.97,27500.0,29.554,29.5597,29.5029,29.5313,27500.0
2012-05-25 09:55:00,52.02,52.26,51.98,52.22,37500.0,29.5597,29.6961,29.537,29.6733,37500.0
2012-05-25 10:00:00,52.22,52.26,52.11,52.18,36500.0,29.6733,29.6961,29.6108,29.6506,36500.0
2012-05-25 10:05:00,52.26,52.26,52.14,52.2,33000.0,29.6961,29.6961,29.6279,29.662,33000.0
2012-05-25 10:10:00,52.21,52.3,52.13,52.14,192500.0,29.6677,29.7188,29.6222,29.6279,192500.0
2012-05-25 10:15:00,52.17,52.24,52.14,52.23,19500.0,29.6449,29.6847,29.6279,29.679,19500.0
2012-05-25 10:20:00,52.24,52.44,52.21,52.39,43000.0,29.6847,29.7984,29.6677,29.7699,43000.0
2012-05-25 10:25:00,52.4,52.45,52.23,52.4,28000.0,29.7756,29.804,29.679,29.7756,28000.0
2012-05-25 10:30:00,52.4,52.55,52.36,52.55,40000.0,29.7756,29.8609,29.7529,29.8609,40000.0
2012-05-25 10:35:00,52.55,52.57,52.43,52.48,46000.0,29.8609,29.8722,29.7927,29.8211,46000.0
2012-05-25 10:40:00,52.5,52.5,52.24,52.3,24500.0,29.8325,29.8325,29.6847,29.7188,24500.0
2012-05-25 10:45:00,52.28,52.36,52.28,52.35,7000.0,29.7074,29.7529,29.7074,29.7472,7000.0
2012-05-25 10:50:00,52.35,52.48,52.35,52.48,6500.0,29.7472,29.8211,29.7472,29.8211,6500.0
2012-05-25 10:55:00,52.45,52.6,52.44,52.53,77000.0,29.804,29.8893,29.7984,29.8495,77000.0
2012-05-25 11:00:00,52.52,52.73,52.52,52.7,49000.0,29.8438,29.9631,29.8438,29.9461,49000.0
2012-05-25 11:05:00,52.7,52.73,52.64,52.64,28000.0,29.9461,29.9631,29.912,29.912,28000.0
2012-05-25 11:10:00,52.66,52.78,52.56,52.74,57500.0,29.9234,29.9916,29.8665,29.9688,57500.0
2012-05-25 11:15:00,52.74,52.75,52.61,52.61,17000.0,29.9688,29.9745,29.895,29.895,17000.0
2012-05-25 11:20:00,52.69,52.83,52.67,52.83,18000.0,29.9404,30.02,29.9291,30.02,18000.0
2012-05-25 11:25:00,52.81,52.82,52.73,52.78,33500.0,30.0086,30.0143,29.9631,29.9916,33500.0
2012-05-25 11:30:00,52.75,52.75,52.6,52.64,22500.0,29.9745,29.9745,29.8893,29.912,22500.0
2012-05-25 11:35:00,52.62,52.64,52.55,52.62,17000.0,29.9006,29.912,29.8609,29.9006,17000.0
2012-05-25 11:40:00,52.62,52.68,52.62,52.68,10000.0,29.9006,29.9347,29.9006,29.9347,10000.0
2012-05-25 11:45:00,52.66,52.75,52.66,52.75,6000.0,29.9234,29.9745,29.9234,29.9745,6000.0
2012-05-25 11:50:00,52.75,52.78,52.71,52.76,25500.0,29.9745,29.9916,29.9518,29.9802,25500.0
2012-05-25 11:55:00,52.75,52.8,52.73,52.74,12500.0,29.9745,30.0029,29.9631,29.9688,12500.0
2012-05-25 12:00:00,52.72,52.72,52.63,52.67,23500.0,29.9575,29.9575,29.9063,29.9291,23500.0
2012-05-25 12:05:00,52.67,52.67,52.62,52.66,11500.0,29.9291,29.9291,29.9006,29.9234,11500.0
2012-05-25 12:10:00,52.64,52.64,52.54,52.54,10500.0,29.912,29.912,29.8552,29.8552,10500.0
2012-05-25 12:15:00,52.59,52.61,52.56,52.61,11500.0,29.8836,29.895,29.8665,29.895,11500.0
2012-05-25 12:20:00,52.63,52.71,52.63,52.65,13000.0,29.9063,29.9518,29.9063,29.9177,13000.0
2012-05-25 12:25:00,52.68,52.7,52.66,52.69,8500.0,29.9347,29.9461,29.9234,29.9404,8500.0
2012-05-25 12:30:00,52.66,52.69,52.64,52.69,9500.0,29.9234,29.9404,29.912,29.9404,9500.0
2012-05-25 12:35:00,52.7,52.72,52.68,52.72,12000.0,29.9461,29.9575,29.9347,29.9575,12000.0
2012-05-25 12:40:00,52.71,52.71,52.65,52.67,12000.0,29.9518,29.9518,29.9177,29.9291,12000.0
2012-05-25 12:45:00,52.69,52.72,52.66,52.72,14000.0,29.9404,29.9575,29.9234,29.9575,14000.0
2012-05-25 12:50:00,52.68,52.74,52.67,52.74,22000.0,29.9347,29.9688,29.9291,29.9688,22000.0
2012-05-25 12:55:00,52.74,52.74,52.64,52.69,12500.0,29.9688,29.9688,29.912,29.9404,12500.0
2012-05-25 13:00:00,52.67,52.72,52.65,52.66,20500.0,29.9291,29.9575,29.9177,29.9234,20500.0
2012-05-25 13:05:00,52.7,52.73,52.67,52.73,12500.0,29.9461,29.9631,29.9291,29.9631,12500.0
2012-05-25 13:10:00,52.7,52.75,52.7,52.74,28500.0,29.9461,29.9745,29.9461,29.9688,28500.0
2012-05-25 13:15:00,52.72,52.74,52.68,52.74,4000.0,29.9575,29.9688,29.9347,29.9688,4000.0
2012-05-25 13:20:00,52.72,52.72,52.67,52.71,17500.0,29.9575,29.9575,29.9291,29.9518,17500.0
2012-05-25 13:25:00,52.7,52.71,52.65,52.71,17000.0,29.9461,29.9518,29.9177,29.9518,17000.0
2012-05-25 13:30:00,52.71,52.77,52.69,52.77,16500.0,29.9518,29.9859,29.9404,29.9859,16500.0
2012-05-25 13:35:00,52.75,52.77,52.75,52.75,5500.0,29.9745,29.9859,29.9745,29.9745,5500.0
2012-05-25 13:40:00,52.76,52.76,52.67,52.67,25500.0,29.9802,29.9802,29.9291,29.9291,25500.0
2012-05-25 13:45:00,52.69,52.73,52.69,52.73,5500.0,29.9404,29.9631,29.9404,29.9631,5500.0
2012-05-25 13:50:00,52.72,52.75,52.7,52.73,32000.0,29.9575,29.9745,29.9461,29.9631,32000.0
2012-05-25 13:55:00,52.75,52.77,52.68,52.68,25500.0,29.9745,29.9859,29.9347,29.9347,25500.0
2012-05-25 14:00:00,52.7,52.71,52.6,52.62,28500.0,29.9461,29.9518,29.8893,29.9006,28500.0
2012-05-25 14:05:00,52.61,52.63,52.54,52.54,31000.0,29.895,29.9063,29.8552,29.8552,31000.0
2012-05-25 14:10:00,52.51,52.54,52.45,52.48,18000.0,29.8381,29.8552,29.804,29.8211,18000.0
2012-05-25 14:15:00,52.51,52.59,52.43,52.43,29500.0,29.8381,29.8836,29.7927,29.7927,29500.0
2012-05-25 14:20:00,52.41,52.47,52.36,52.47,31500.0,29.7813,29.8154,29.7529,29.8154,31500.0
2012-05-25 14:25:00,52.44,52.51,52.38,52.47,23000.0,29.7984,29.8381,29.7643,29.8154,23000.0
2012-05-25 14:30:00,52.44,52.47,52.42,52.42,10500.0,29.7984,29.8154,29.787,29.787,10500.0
2012-05-25 14:35:00,52.42,52.42,52.32,52.39,26000.0,29.787,29.787,29.7302,29.7699,26000.0
2012-05-25 14:40:00,52.37,52.38,52.27,52.27,8000.0,29.7586,29.7643,29.7018,29.7018,8000.0
2012-05-25 14:45:00,52.28,52.34,52.22,52.33,15000.0,29.7074,29.7415,29.6733,29.7359,15000.0
2012-05-25 14:50:00,52.35,52.38,52.29,52.32,16000.0,29.7472,29.7643,29.7131,29.7302,16000.0
2012-05-25 14:55:00,52.34,52.38,52.3,52.34,19500.0,29.7415,29.7643,29.7188,29.7415,19500.0
2012-05-25 15:00:00,52.36,52.47,52.36,52.46,26500.0,29.7529,29.8154,29.7529,29.8097,26500.0
2012-05-25 15:05:00,52.45,52.48,52.4,52.48,59500.0,29.804,29.8211,29.7756,29.8211,59500.0
2012-05-25 15:10:00,52.48,52.57,52.48,52.55,14500.0,29.8211,29.8722,29.8211,29.8609,14500.0
2012-05-25 15:15:00,52.5,52.56,52.49,52.53,13000.0,29.8325,29.8665,29.8268,29.8495,13000.0
2012-05-25 15:20:00,52.53,52.54,52.44,52.51,43000.0,29.8495,29.8552,29.7984,29.8381,43000.0
2012-05-25 15:25:00,52.53,52.57,52.47,52.53,40000.0,29.8495,29.8722,29.8154,29.8495,40000.0
2012-05-25 15:30:00,52.55,52.62,52.48,52.57,40000.0,29.8609,29.9006,29.8211,29.8722,40000.0
2012-05-25 15:35:00,52.55,52.57,52.53,52.56,13000.0,29.8609,29.8722,29.8495,29.8665,13000.0
2012-05-25 15:40:00,52.59,52.6,52.51,52.56,38500.0,29.8836,29.8893,29.8381,29.8665,38500.0
2012-05-25 15:45:00,52.53,52.6,52.5,52.6,78500.0,29.8495,29.8893,29.8325,29.8893,78500.0
2012-05-25 15:50:00,52.6,52.63,52.5,52.6,118500.0,29.8893,29.9063,29.8325,29.8893,118500.0
2012-05-25 15:55:00,52.57,52.6,52.48,52.52,105000.0,29.8722,29.8893,29.8211,29.8438,105000.0
2012-05-29 09:30:00,52.9,52.9,52.52,52.56,32500.0,30.0597,30.0597,29.8438,29.8665,32500.0
2012-05-29 09:35:00,52.57,52.66,52.46,52.53,24000.0,29.8722,29.9234,29.8097,29.8495,24000.0
2012-05-29 09:40:00,52.54,52.63,52.48,52.61,4500.0,29.8552,29.9063,29.8211,29.895,4500.0
2012-05-29 09:45:00,52.5,52.8,52.5,52.8,27000.0,29.8325,30.0029,29.8325,30.0029,27000.0
2012-05-29 09:50:00,52.75,52.92,52.74,52.92,23000.0,29.9745,30.0711,29.9688,30.0711,23000.0
2012-05-29 09:55:00,52.94,53.0,52.88,52.91,14500.0,30.0825,30.1166,30.0484,30.0654,14500.0
2012-05-29 10:00:00,52.88,52.89,52.74,52.87,32000.0,30.0484,30.0541,29.9688,30.0427,32000.0
2012-05-29 10:05:00,52.94,52.99,52.77,52.84,11000.0,30.0825,30.1109,29.9859,30.0257,11000.0
2012-05-29 10:10:00,52.92,52.96,52.82,52.82,17000.0,30.0711,30.0938,30.0143,30.0143,17000.0
2012-05-29 10:15:00,52.79,52.82,52.7,52.7,13000.0,29.9972,30.0143,29.9461,29.9461,13000.0
2012-05-29 10:20:00,52.71,52.73,52.47,52.55,63000.0,29.9518,29.9631,29.8154,29.8609,63000.0
2012-05-29 10:25:00,52.52,52.56,52.46,52.52,31000.0,29.8438,29.8665,29.8097,29.8438,31000.0
2012-05-29 10:30:00,52.5,52.59,52.49,52.57,6500.0,29.8325,29.8836,29.8268,29.8722,6500.0
2012-05-29 10:35:00,52.6,52.61,52.55,52.56,8000.0,29.8893,29.895,29.8609,29.8665,8000.0
2012-05-29 10:40:00,52.55,52.56,52.52,52.52,57000.0,29.8609,29.8665,29.8438,29.8438,57000.0
2012-05-29 10:45:00,52.5,52.52,52.46,52.47,35000.0,29.8325,29.8438,29.8097,29.8154,35000.0
2012-05-29 10:50:00,52.5,52.52,52.49,52.52,15500.0,29.8325,29.8438,29.8268,29.8438,15500.0
2012-05-29 10:55:00,52.47,52.51,52.45,52.49,22500.0,29.8154,29.8381,29.804,29.8268,22500.0
2012-05-29 11:00:00,52.52,52.55,52.51,52.55,7500.0,29.8438,29.8609,29.8381,29.8609,7500.0
2012-05-29 11:05:00,52.56,52.69,52.55,52.69,43500.0,29.8665,29.9404,29.8609,29.9404,43500.0
2012-05-29 11:10:00,52.71,52.79,52.71,52.78,14500.0,29.9518,29.9972,29.9518,29.9916,14500.0
2012-05-29 11:15:00,52.75,52.81,52.73,52.73,14000.0,29.9745,30.0086,29.9631,29.9631,14000.0
2012-05-29 11:20:00,52.7,52.75,52.63,52.75,34500.0,29.9461,29.9745,29.9063,29.9745,34500.0
2012-05-29 11:25:00,52.73,52.75,52.68,52.68,101000.0,29.9631,29.9745,29.9347,29.9347,101000.0
2012-05-29 11:30:00,52.68,52.7,52.57,52.58,31000.0,29.9347,29.9461,29.8722,29.8779,31000.0
2012-05-29 11:35:00,52.55,52.55,52.4,52.43,23000.0,29.8609,29.8609,29.7756,29.7927,23000.0
2012-05-29 11:40:00,52.43,52.43,52.35,52.35,7000.0,29.7927,29.7927,29.7472,29.7472,7000.0
2012-05-29 11:45:00,52.3,52.32,52.29,52.32,21000.0,29.7188,29.7302,29.7131,29.7302,21000.0
2012-05-29 11:50:00,52.29,52.3,52.26,52.3,7000.0,29.7131,29.7188,29.6961,29.7188,7000.0
2012-05-29 11:55:00,52.28,52.32,52.22,52.27,5000.0,29.7074,29.7302,29.6733,29.7018,5000.0
2012-05-29 12:00:00,52.24,52.32,52.22,52.25,11500.0,29.6847,29.7302,29.6733,29.6904,11500.0
2012-05-29 12:05:00,52.31,52.35,52.23,52.35,5000.0,29.7245,29.7472,29.679,29.7472,5000.0
2012-05-29 12:10:00,52.36,52.36,52.25,52.27,4000.0,29.7529,29.7529,29.6904,29.7018,4000.0
2012-05-29 12:15:00,52.23,52.29,52.22,52.24,8500.0,29.679,29.7131,29.6733,29.6847,8500.0
2012-05-29 12:20:00,52.22,52.23,52.13,52.14,14000.0,29.6733,29.679,29.6222,29.6279,14000.0
2012-05-29 12:25:00,52.19,52.2,52.16,52.18,8000.0,29.6563,29.662,29.6393,29.6506,8000.0
2012-05-29 12:30:00,52.14,52.17,52.1,52.17,4500.0,29.6279,29.6449,29.6052,29.6449,4500.0
2012-05-29 12:35:00,52.21,52.21,52.19,52.19,2500.0,29.6677,29.6677,29.6563,29.6563,2500.0
2012-05-29 12:40:00,52.2,52.23,52.18,52.23,12500.0,29.662,29.679,29.6506,29.679,12500.0
2012-05-29 12:45:00,52.19,52.24,52.19,52.21,12000.0,29.6563,29.6847,29.6563,29.6677,12000.0
2012-05-29 12:50:00,52.14,52.19,52.14,52.17,2000.0,29.6279,29.6563,29.6279,29.6449,2000.0
2012-05-29 12:55:00,52.18,52.3,52.16,52.25,19000.0,29.6506,29.7188,29.6393,29.6904,19000.0
2012-05-29 13:00:00,52.2,52.28,52.19,52.27,31000.0,29.662,29.7074,29.6563,29.7018,31000.0
2012-05-29 13:05:00,52.28,52.32,52.27,52.28,10500.0,29.7074,29.7302,29.7018,29.7074,10500.0
2012-05-29 13:10:00,52.29,52.38,52.29,52.34,13000.0,29.7131,29.7643,29.7131,29.7415,13000.0
2012-05-29 13:15:00,52.36,52.36,52.27,52.33,8500.0,29.7529,29.7529,29.7018,29.7359,8500.0
2012-05-29 13:20:00,52.3,52.35,52.29,52.31,10000.0,29.7188,29.7472,29.7131,29.7245,10000.0
2012-05-29 13:25:00,52.3,52.3,52.22,52.22,11500.0,29.7188,29.7188,29.6733,29.6733,11500.0
2012-05-29 13:30:00,52.16,52.31,52.16,52.31,14500.0,29.6393,29.7245,29.6393,29.7245,14500.0
2012-05-29 13:35:00,52.29,52.38,52.29,52.37,43000.0,29.7131,29.7643,29.7131,29.7586,43000.0
2012-05-29 13:40:00,52.37,52.41,52.37,52.38,9500.0,29.7586,29.7813,29.7586,29.7643,9500.0
2012-05-29 13:45:00,52.4,52.46,52.39,52.39,7500.0,29.7756,29.8097,29.7699,29.7699,7500.0
2012-05-29 13:50:00,52.37,52.41,52.36,52.4,4500.0,29.7586,29.7813,29.7529,29.7756,4500.0
2012-05-29 13:55:00,52.36,52.36,52.28,52.32,8000.0,29.7529,29.7529,29.7074,29.7302,8000.0
2012-05-29 14:00:00,52.31,52.37,52.29,52.3,7500.0,29.7245,29.7586,29.7131,29.7188,7500.0
2012-05-29 14:05:00,52.32,52.33,52.29,52.32,5000.0,29.7302,29.7359,29.7131,29.7302,5000.0
2012-05-29 14:10:00,52.28,52.41,52.28,52.36,10000.0,29.7074,29.7813,29.7074,29.7529,10000.0
2012-05-29 14:15:00,52.34,52.41,52.34,52.39,15500.0,29.7415,29.7813,29.7415,29.7699,15500.0
2012-05-29 14:20:00,52.38,52.39,52.32,52.36,8500.0,29.7643,29.7699,29.7302,29.7529,8500.0
2012-05-29 14:25:00,52.36,52.39,52.3,52.3,6500.0,29.7529,29.7699,29.7188,29.7188,6500.0
2012-05-29 14:30:00,52.3,52.3,52.25,52.25,6000.0,29.7188,29.7188,29.6904,29.6904,6000.0
2012-05-29 14:35:00,52.23,52.28,52.22,52.24,7500.0,29.679,29.7074,29.6733,29.6847,7500.0
2012-05-29 14:40:00,52.22,52.27,52.22,52.25,6500.0,29.6733,29.7018,29.6733,29.6904,6500.0
2012-05-29 14:45:00,52.25,52.31,52.25,52.29,12500.0,29.6904,29.7245,29.6904,29.7131,12500.0
2012-05-29 14:50:00,52.29,52.35,52.29,52.34,8000.0,29.7131,29.7472,29.7131,29.7415,8000.0
2012-05-29 14:55:00,52.37,52.39,52.33,52.35,8500.0,29.7586,29.7699,29.7359,29.7472,8500.0
2012-05-29 15:00:00,52.36,52.36,52.29,52.32,8500.0,29.7529,29.7529,29.7131,29.7302,8500.0
2012-05-29 15:05:00,52.31,52.46,52.31,52.46,7500.0,29.7245,29.8097,29.7245,29.8097,7500.0
2012-05-29 15:10:00,52.46,52.53,52.4,52.4,15500.0,29.8097,29.8495,29.7756,29.7756,15500.0
2012-05-29 15:15:00,52.42,52.45,52.39,52.44,9500.0,29.787,29.804,29.7699,29.7984,9500.0
2012-05-29 15:20:00,52.45,52.45,52.4,52.41,21000.0,29.804,29.804,29.7756,29.7813,21000.0
2012-05-29 15:25:00,52.43,52.46,52.41,52.46,11500.0,29.7927,29.8097,29.7813,29.8097,11500.0
2012-05-29 15:30:00,52.44,52.49,52.39,52.49,21500.0,29.7984,29.8268,29.7699,29.8268,21500.0
2012-05-29 15:35:00,52.51,52.53,52.46,52.51,16500.0,29.8381,29.8495,29.8097,29.8381,16500.0
2012-05-29 15:40:00,52.53,52.68,52.51,52.68,19000.0,29.8495,29.9347,29.8381,29.9347,19000.0
2012-05-29 15:45:00,52.68,52.77,52.65,52.75,41500.0,29.9347,29.9859,29.9177,29.9745,41500.0
2012-05-29 15:50:00,52.76,52.84,52.72,52.84,74000.0,29.9802,30.0257,29.9575,30.0257,74000.0
2012-05-29 15:55:00,52.85,52.86,52.7,52.72,105000.0,30.0313,30.037,29.9461,29.9575,105000.0
2012-05-30 09:30:00,52.4,52.4,51.85,51.85,20000.0,29.7756,29.7756,29.4631,29.4631,20000.0
2012-05-30 09:35:00,51.87,51.9,51.78,51.84,15000.0,29.4745,29.4915,29.4233,29.4574,15000.0
2012-05-30 09:40:00,51.78,51.89,51.78,51.85,13500.0,29.4233,29.4858,29.4233,29.4631,13500.0
2012-05-30 09:45:00,51.85,51.89,51.83,51.86,19500.0,29.4631,29.4858,29.4517,29.4688,19500.0
2012-05-30 09:50:00,51.85,52.07,51.82,52.03,21500.0,29.4631,29.5881,29.4461,29.5654,21500.0
2012-05-30 09:55:00,52.06,52.13,52.05,52.13,6000.0,29.5824,29.6222,29.5767,29.6222,6000.0
2012-05-30 10:00:00,52.05,52.09,51.96,52.0,14000.0,29.5767,29.5995,29.5256,29.5483,14000.0
2012-05-30 10:05:00,51.96,52.03,51.95,51.98,33500.0,29.5256,29.5654,29.5199,29.537,33500.0
2012-05-30 10:10:00,51.98,52.0,51.89,51.9,10500.0,29.537,29.5483,29.4858,29.4915,10500.0
2012-05-30 10:15:00,51.9,51.96,51.87,51.88,28000.0,29.4915,29.5256,29.4745,29.4801,28000.0
2012-05-30 10:20:00,51.88,52.09,51.88,52.09,8500.0,29.4801,29.5995,29.4801,29.5995,8500.0
2012-05-30 10:25:00,52.09,52.12,51.91,51.91,48500.0,29.5995,29.6165,29.4972,29.4972,48500.0
2012-05-30 10:30:00,51.94,51.96,51.91,51.96,6500.0,29.5142,29.5256,29.4972,29.5256,6500.0
2012-05-30 10:35:00,51.94,51.97,51.91,51.97,7000.0,29.5142,29.5313,29.4972,29.5313,7000.0
2012-05-30 10:40:00,51.98,52.06,51.97,52.05,8000.0,29.537,29.5824,29.5313,29.5767,8000.0
2012-05-30 10:45:00,52.01,52.01,51.9,52.01,52000.0,29.554,29.554,29.4915,29.554,52000.0
2012-05-30 10:50:00,52.0,52.01,51.92,51.99,31500.0,29.5483,29.554,29.5029,29.5427,31500.0
2012-05-30 10:55:00,51.95,52.01,51.95,52.01,2500.0,29.5199,29.554,29.5199,29.554,2500.0
2012-05-30 11:00:00,52.02,52.05,51.96,52.05,11500.0,29.5597,29.5767,29.5256,29.5767,11500.0
2012-05-30 11:05:00,52.05,52.11,52.05,52.11,6500.0,29.5767,29.6108,29.5767,29.6108,6500.0
2012-05-30 11:10:00,52.07,52.12,52.07,52.09,4000.0,29.5881,29.6165,29.5881,29.5995,4000.0
2012-05-30 11:15:00,52.11,52.15,52.07,52.12,14500.0,29.6108,29.6336,29.5881,29.6165,14500.0
2012-05-30 11:20:00,52.08,52.09,51.94,51.94,7500.0,29.5938,29.5995,29.5142,29.5142,7500.0
2012-05-30 11:25:00,51.98,52.04,51.95,52.03,4000.0,29.537,29.5711,29.5199,29.5654,4000.0
2012-05-30 11:30:00,52.04,52.07,51.92,51.92,10000.0,29.5711,29.5881,29.5029,29.5029,10000.0
2012-05-30 11:35:00,51.97,52.08,51.97,52.06,7000.0,29.5313,29.5938,29.5313,29.5824,7000.0
2012-05-30 11:40:00,52.05,52.07,52.0,52.07,13000.0,29.5767,29.5881,29.5483,29.5881,13000.0
2012-05-30 11:45:00,52.06,52.13,52.06,52.12,20500.0,29.5824,29.6222,29.5824,29.6165,20500.0
2012-05-30 11:50:00,52.11,52.13,52.06,52.06,14000.0,29.6108,29.6222,29.5824,29.5824,14000.0
2012-05-30 11:55:00,52.03,52.17,52.03,52.17,17500.0,29.5654,29.6449,29.5654,29.6449,17500.0
2012-05-30 12:00:00,52.16,52.16,52.05,52.1,29500.0,29.6393,29.6393,29.5767,29.6052,29500.0
2012-05-30 12:05:00,52.06,52.2,52.06,52.17,16500.0,29.5824,29.662,29.5824,29.6449,16500.0
2012-05-30 12:10:00,52.17,52.19,52.15,52.18,25500.0,29.6449,29.6563,29.6336,29.6506,25500.0
2012-05-30 12:15:00,52.18,52.18,52.16,52.18,8000.0,29.6506,29.6506,29.6393,29.6506,8000.0
2012-05-30 12:20:00,52.17,52.19,52.11,52.14,14500.0,29.6449,29.6563,29.6108,29.6279,14500.0
2012-05-30 12:25:00,52.11,52.13,52.05,52.08,57000.0,29.6108,29.6222,29.5767,29.5938,57000.0
2012-05-30 12:30:00,52.08,52.1,52.05,52.1,40500.0,29.5938,29.6052,29.5767,29.6052,40500.0
2012-05-30 12:35:00,52.1,52.2,52.1,52.2,19000.0,29.6052,29.662,29.6052,29.662,19000.0
2012-05-30 12:40:00,52.2,52.2,52.09,52.09,11000.0,29.662,29.662,29.5995,29.5995,11000.0
2012-05-30 12:45:00,52.11,52.13,52.05,52.05,33000.0,29.6108,29.6222,29.5767,29.5767,33000.0
2012-05-30 12:50:00,52.07,52.11,52.07,52.11,9500.0,29.5881,29.6108,29.5881,29.6108,9500.0
2012-05-30 12:55:00,52.14,52.14,52.14,52.14,5000.0,29.6279,29.6279,29.6279,29.6279,5000.0
2012-05-30 13:00:00,52.14,52.14,52.05,52.05,10500.0,29.6279,29.6279,29.5767,29.5767,10500.0
2012-05-30 13:05:00,52.05,52.08,52.03,52.08,18500.0,29.5767,29.5938,29.5654,29.5938,18500.0
2012-05-30 13:10:00,52.09,52.15,52.05,52.06,18500.0,29.5995,29.6336,29.5767,29.5824,18500.0
2012-05-30 13:15:00,52.06,52.08,52.05,52.07,15000.0,29.5824,29.5938,29.5767,29.5881,15000.0
2012-05-30 13:20:00,52.06,52.14,52.05,52.12,5000.0,29.5824,29.6279,29.5767,29.6165,5000.0
2012-05-30 13:25:00,52.13,52.18,52.13,52.18,10500.0,29.6222,29.6506,29.6222,29.6506,10500.0
2012-05-30 13:30:00,52.18,52.23,52.18,52.22,7500.0,29.6506,29.679,29.6506,29.6733,7500.0
2012-05-30 13:35:00,52.25,52.26,52.2,52.25,7500.0,29.6904,29.6961,29.662,29.6904,7500.0
2012-05-30 13:40:00,52.25,52.25,52.19,52.21,14000.0,29.6904,29.6904,29.6563,29.6677,14000.0
2012-05-30 13:45:00,52.25,52.25,52.23,52.23,9500.0,29.6904,29.6904,29.679,29.679,9500.0
2012-05-30 13:50:00,52.24,52.25,52.21,52.25,6000.0,29.6847,29.6904,29.6677,29.6904,6000.0
2012-05-30 13:55:00,52.27,52.27,52.21,52.22,6500.0,29.7018,29.7018,29.6677,29.6733,6500.0
2012-05-30 14:00:00,52.26,52.39,52.26,52.31,27500.0,29.6961,29.7699,29.6961,29.7245,27500.0
2012-05-30 14:05:00,52.32,52.33,52.3,52.31,17500.0,29.7302,29.7359,29.7188,29.7245,17500.0
2012-05-30 14:10:00,52.28,52.28,52.16,52.2,14000.0,29.7074,29.7074,29.6393,29.662,14000.0
2012-05-30 14:15:00,52.23,52.29,52.22,52.22,13500.0,29.679,29.7131,29.6733,29.6733,13500.0
2012-05-30 14:20:00,52.26,52.27,52.2,52.2,15500.0,29.6961,29.7018,29.662,29.662,15500.0
2012-05-30 14:25:00,52.18,52.18,52.11,52.14,10500.0,29.6506,29.6506,29.6108,29.6279,10500.0
2012-05-30 14:30:00,52.12,52.13,52.07,52.1,3500.0,29.6165,29.6222,29.5881,29.6052,3500.0
2012-05-30 14:35:00,52.1,52.13,52.06,52.1,25500.0,29.6052,29.6222,29.5824,29.6052,25500.0
2012-05-30 14:40:00,52.05,52.13,51.98,52.09,66500.0,29.5767,29.6222,29.537,29.5995,66500.0
2012-05-30 14:45:00,52.09,52.11,52.05,52.09,39500.0,29.5995,29.6108,29.5767,29.5995,39500.0
2012-05-30 14:50:00,52.11,52.16,52.1,52.16,25500.0,29.6108,29.6393,29.6052,29.6393,25500.0
2012-05-30 14:55:00,52.22,52.23,52.14,52.14,16500.0,29.6733,29.679,29.6279,29.6279,16500.0
2012-05-30 15:00:00,52.15,52.15,52.11,52.11,14000.0,29.6336,29.6336,29.6108,29.6108,14000.0
2012-05-30 15:05:00,52.05,52.08,52.05,52.07,8000.0,29.5767,29.5938,29.5767,29.5881,8000.0
2012-05-30 15:10:00,52.06,52.11,52.03,52.11,35000.0,29.5824,29.6108,29.5654,29.6108,35000.0
2012-05-30 15:15:00,52.12,52.12,52.06,52.1,13000.0,29.6165,29.6165,29.5824,29.6052,13000.0
2012-05-30 15:20:00,52.09,52.16,52.05,52.16,16000.0,29.5995,29.6393,29.5767,29.6393,16000.0
2012-05-30 15:25:00,52.17,52.2,52.11,52.15,26000.0,29.6449,29.662,29.6108,29.6336,26000.0
2012-05-30 15:30:00,52.09,52.13,52.06,52.13,38000.0,29.5995,29.6222,29.5824,29.6222,38000.0
2012-05-30 15:35:00,52.13,52.18,52.08,52.15,18500.0,29.6222,29.6506,29.5938,29.6336,18500.0
2012-05-30 15:40:00,52.15,52.26,52.12,52.22,36000.0,29.6336,29.6961,29.6165,29.6733,36000.0
2012-05-30 15:45:00,52.21,52.5,52.21,52.32,102000.0,29.6677,29.8325,29.6677,29.7302,102000.0
2012-05-30 15:50:00,52.32,52.4,52.24,52.24,73000.0,29.7302,29.7756,29.6847,29.6847,73000.0
2012-05-30 15:55:00,52.23,52.29,52.11,52.12,143000.0,29.679,29.7131,29.6108,29.6165,143000.0
2012-05-31 09:30:00,52.15,52.55,52.15,52.36,37500.0,29.6336,29.8609,29.6336,29.7529,37500.0
2012-05-31 09:35:00,52.47,52.47,52.11,52.11,32000.0,29.8154,29.8154,29.6108,29.6108,32000.0
2012-05-31 09:40:00,52.13,52.13,51.88,52.0,34000.0,29.6222,29.6222,29.4801,29.5483,34000.0
2012-05-31 09:45:00,52.0,52.01,51.93,51.93,56000.0,29.5483,29.554,29.5086,29.5086,56000.0
2012-05-31 09:50:00,51.95,52.0,51.89,52.0,33500.0,29.5199,29.5483,29.4858,29.5483,33500.0
2012-05-31 09:55:00,51.96,51.96,51.84,51.84,36000.0,29.5256,29.5256,29.4574,29.4574,36000.0
2012-05-31 10:00:00,51.84,51.92,51.83,51.85,31500.0,29.4574,29.5029,29.4517,29.4631,31500.0
2012-05-31 10:05:00,51.87,51.98,51.85,51.88,43000.0,29.4745,29.537,29.4631,29.4801,43000.0
2012-05-31 10:10:00,51.91,51.98,51.88,51.94,79000.0,29.4972,29.537,29.4801,29.5142,79000.0
2012-05-31 10:15:00,51.91,51.97,51.89,51.96,31000.0,29.4972,29.5313,29.4858,29.5256,31000.0
2012-05-31 10:20:00,51.97,51.97,51.8,51.8,62000.0,29.5313,29.5313,29.4347,29.4347,62000.0
2012-05-31 10:25:00,51.8,51.9,51.76,51.84,58500.0,29.4347,29.4915,29.412,29.4574,58500.0
2012-05-31 10:30:00,51.88,51.95,51.81,51.87,110000.0,29.4801,29.5199,29.4404,29.4745,110000.0
2012-05-31 10:35:00,51.85,51.9,51.84,51.84,16000.0,29.4631,29.4915,29.4574,29.4574,16000.0
2012-05-31 10:40:00,51.87,51.88,51.74,51.74,41000.0,29.4745,29.4801,29.4006,29.4006,41000.0
2012-05-31 10:45:00,51.74,51.76,51.26,51.35,80500.0,29.4006,29.412,29.1278,29.179,80500.0
2012-05-31 10:50:00,51.35,51.61,51.35,51.59,48500.0,29.179,29.3267,29.179,29.3154,48500.0
2012-05-31 10:55:00,51.61,51.73,51.59,51.6,94000.0,29.3267,29.3949,29.3154,29.321,94000.0
2012-05-31 11:00:00,51.6,51.62,51.5,51.57,39000.0,29.321,29.3324,29.2642,29.304,39000.0
2012-05-31 11:05:00,51.54,51.57,51.39,51.41,27000.0,29.2869,29.304,29.2017,29.2131,27000.0
2012-05-31 11:10:00,51.38,51.44,51.21,51.24,53000.0,29.196,29.2301,29.0994,29.1165,53000.0
2012-05-31 11:15:00,51.24,51.33,51.24,51.29,33500.0,29.1165,29.1676,29.1165,29.1449,33500.0
2012-05-31 11:20:00,51.3,51.45,51.25,51.41,22000.0,29.1506,29.2358,29.1222,29.2131,22000.0
2012-05-31 11:25:00,51.45,51.52,51.41,51.41,30000.0,29.2358,29.2756,29.2131,29.2131,30000.0
2012-05-31 11:30:00,51.4,51.48,51.31,51.43,28500.0,29.2074,29.2529,29.1562,29.2244,28500.0
2012-05-31 11:35:00,51.44,51.53,51.4,51.49,23000.0,29.2301,29.2813,29.2074,29.2585,23000.0
2012-05-31 11:40:00,51.51,51.56,51.49,51.56,19500.0,29.2699,29.2983,29.2585,29.2983,19500.0
2012-05-31 11:45:00,51.52,51.52,51.44,51.44,9500.0,29.2756,29.2756,29.2301,29.2301,9500.0
2012-05-31 11:50:00,51.42,51.46,51.33,51.33,9000.0,29.2188,29.2415,29.1676,29.1676,9000.0
2012-05-31 11:55:00,51.38,51.44,51.35,51.44,10500.0,29.196,29.2301,29.179,29.2301,10500.0
2012-05-31 12:00:00,51.44,51.58,51.42,51.51,66000.0,29.2301,29.3097,29.2188,29.2699,66000.0
2012-05-31 12:05:00,51.49,51.6,51.49,51.6,13000.0,29.2585,29.321,29.2585,29.321,13000.0
2012-05-31 12:10:00,51.64,51.74,51.6,51.71,10500.0,29.3438,29.4006,29.321,29.3835,10500.0
2012-05-31 12:15:00,51.71,51.75,51.68,51.74,21000.0,29.3835,29.4063,29.3665,29.4006,21000.0
2012-05-31 12:20:00,51.75,51.89,51.74,51.89,29000.0,29.4063,29.4858,29.4006,29.4858,29000.0
2012-05-31 12:25:00,51.89,52.02,51.86,51.94,41500.0,29.4858,29.5597,29.4688,29.5142,41500.0
2012-05-31 12:30:00,51.96,51.97,51.87,51.92,15500.0,29.5256,29.5313,29.4745,29.5029,15500.0
2012-05-31 12:35:00,51.92,51.94,51.86,51.9,7000.0,29.5029,29.5142,29.4688,29.4915,7000.0
2012-05-31 12:40:00,51.91,51.94,51.91,51.93,12500.0,29.4972,29.5142,29.4972,29.5086,12500.0
2012-05-31 12:45:00,51.94,51.96,51.89,51.96,45000.0,29.5142,29.5256,29.4858,29.5256,45000.0
2012-05-31 12:50:00,51.98,51.98,51.91,51.94,12000.0,29.537,29.537,29.4972,29.5142,12000.0
2012-05-31 12:55:00,51.96,51.96,51.9,51.9,14500.0,29.5256,29.5256,29.4915,29.4915,14500.0
2012-05-31 13:00:00,51.91,51.96,51.9,51.96,4500.0,29.4972,29.5256,29.4915,29.5256,4500.0
2012-05-31 13:05:00,51.97,52.14,51.95,52.07,27500.0,29.5313,29.6279,29.5199,29.5881,27500.0
2012-05-31 13:10:00,52.02,52.04,52.01,52.04,5500.0,29.5597,29.5711,29.554,29.5711,5500.0
2012-05-31 13:15:00,52.04,52.13,52.04,52.05,19500.0,29.5711,29.6222,29.5711,29.5767,19500.0
2012-05-31 13:20:00,52.09,52.1,52.06,52.07,3500.0,29.5995,29.6052,29.5824,29.5881,3500.0
2012-05-31 13:25:00,52.04,52.04,52.04,52.04,500.0,29.5711,29.5711,29.5711,29.5711,500.0
2012-05-31 13:30:00,52.07,52.12,52.07,52.07,10500.0,29.5881,29.6165,29.5881,29.5881,10500.0
2012-05-31 13:35:00,52.08,52.08,51.98,52.03,47000.0,29.5938,29.5938,29.537,29.5654,47000.0
2012-05-31 13:40:00,52.02,52.02,51.87,51.89,60000.0,29.5597,29.5597,29.4745,29.4858,60000.0
2012-05-31 13:45:00,51.9,51.92,51.8,51.85,18500.0,29.4915,29.5029,29.4347,29.4631,18500.0
2012-05-31 13:50:00,51.85,51.85,51.77,51.8,8000.0,29.4631,29.4631,29.4176,29.4347,8000.0
2012-05-31 13:55:00,51.79,51.79,51.66,51.69,48500.0,29.429,29.429,29.3551,29.3722,48500.0
2012-05-31 14:00:00,51.69,51.78,51.65,51.78,20000.0,29.3722,29.4233,29.3495,29.4233,20000.0
2012-05-31 14:05:00,51.75,51.78,51.7,51.76,10000.0,29.4063,29.4233,29.3779,29.412,10000.0
2012-05-31 14:10:00,51.72,51.75,51.62,51.62,25500.0,29.3892,29.4063,29.3324,29.3324,25500.0
2012-05-31 14:15:00,51.64,51.7,51.64,51.66,10500.0,29.3438,29.3779,29.3438,29.3551,10500.0
2012-05-31 14:20:00,51.67,51.7,51.6,51.7,19000.0,29.3608,29.3779,29.321,29.3779,19000.0
2012-05-31 14:25:00,51.7,51.78,51.7,51.7,22000.0,29.3779,29.4233,29.3779,29.3779,22000.0
2012-05-31 14:30:00,51.7,51.78,51.7,51.74,21500.0,29.3779,29.4233,29.3779,29.4006,21500.0
2012-05-31 14:35:00,51.77,51.77,51.72,51.72,12000.0,29.4176,29.4176,29.3892,29.3892,12000.0
2012-05-31 14:40:00,51.74,51.74,51.68,51.69,31000.0,29.4006,29.4006,29.3665,29.3722,31000.0
2012-05-31 14:45:00,51.68,51.68,51.59,51.6,14500.0,29.3665,29.3665,29.3154,29.321,14500.0
2012-05-31 14:50:00,51.59,51.63,51.56,51.56,20000.0,29.3154,29.3381,29.2983,29.2983,20000.0
2012-05-31 14:55:00,51.57,51.69,51.56,51.69,45000.0,29.304,29.3722,29.2983,29.3722,45000.0
2012-05-31 15:00:00,51.68,51.68,51.62,51.65,20000.0,29.3665,29.3665,29.3324,29.3495,20000.0
2012-05-31 15:05:00,51.64,51.7,51.55,51.61,41000.0,29.3438,29.3779,29.2926,29.3267,41000.0
2012-05-31 15:10:00,51.6,51.65,51.56,51.59,83000.0,29.321,29.3495,29.2983,29.3154,83000.0
2012-05-31 15:15:00,51.56,51.61,51.55,51.56,25500.0,29.2983,29.3267,29.2926,29.2983,25500.0
2012-05-31 15:20:00,51.54,51.57,51.52,51.54,42000.0,29.2869,29.304,29.2756,29.2869,42000.0
2012-05-31 15:25:00,51.55,51.79,51.54,51.73,45000.0,29.2926,29.429,29.2869,29.3949,45000.0
2012-05-31 15:30:00,51.76,51.85,51.76,51.85,19500.0,29.412,29.4631,29.412,29.4631,19500.0
2012-05-31 15:35:00,51.84,51.9,51.77,51.77,37000.0,29.4574,29.4915,29.4176,29.4176,37000.0
2012-05-31 15:40:00,51.76,51.84,51.75,51.77,60500.0,29.412,29.4574,29.4063,29.4176,60500.0
2012-05-31 15:45:00,51.77,51.78,51.68,51.68,34500.0,29.4176,29.4233,29.3665,29.3665,34500.0
2012-05-31 15:50:00,51.68,51.7,51.6,51.63,80000.0,29.3665,29.3779,29.321,29.3381,80000.0
2012-05-31 15:55:00,51.61,51.68,51.51,51.52,225500.0,29.3267,29.3665,29.2699,29.2756,225500.0
2012-06-01 09:30:00,50.67,50.98,50.5,50.74,121500.0,28.7926,28.9687,28.696,28.8324,121500.0
2012-06-01 09:35:00,50.87,50.87,50.56,50.72,61500.0,28.9062,28.9062,28.7301,28.821,61500.0
2012-06-01 09:40:00,50.7,50.83,50.6,50.6,57000.0,28.8096,28.8835,28.7528,28.7528,57000.0
2012-06-01 09:45:00,50.58,50.64,50.52,50.54,40000.0,28.7414,28.7755,28.7073,28.7187,40000.0
2012-06-01 09:50:00,50.56,50.71,50.54,50.65,45000.0,28.7301,28.8153,28.7187,28.7812,45000.0
2012-06-01 09:55:00,50.64,50.88,50.6,50.88,41500.0,28.7755,28.9119,28.7528,28.9119,41500.0
2012-06-01 10:00:00,50.85,50.97,50.78,50.8,58500.0,28.8949,28.963,28.8551,28.8664,58500.0
2012-06-01 10:05:00,50.8,50.86,50.71,50.8,54000.0,28.8664,28.9005,28.8153,28.8664,54000.0
2012-06-01 10:10:00,50.8,50.84,50.72,50.75,21500.0,28.8664,28.8892,28.821,28.838,21500.0
2012-06-01 10:15:00,50.8,50.83,50.76,50.81,30000.0,28.8664,28.8835,28.8437,28.8721,30000.0
2012-06-01 10:20:00,50.79,50.82,50.77,50.81,18000.0,28.8608,28.8778,28.8494,28.8721,18000.0
2012-06-01 10:25:00,50.83,50.83,50.68,50.69,30000.0,28.8835,28.8835,28.7983,28.8039,30000.0
2012-06-01 10:30:00,50.71,50.89,50.62,50.87,76500.0,28.8153,28.9176,28.7642,28.9062,76500.0
2012-06-01 10:35:00,50.87,50.9,50.78,50.9,35000.0,28.9062,28.9233,28.8551,28.9233,35000.0
2012-06-01 10:40:00,50.94,51.01,50.92,50.99,24500.0,28.946,28.9858,28.9346,28.9744,24500.0
2012-06-01 10:45:00,50.99,51.05,50.95,50.95,39500.0,28.9744,29.0085,28.9517,28.9517,39500.0
2012-06-01 10:50:00,50.96,50.97,50.91,50.94,35000.0,28.9574,28.963,28.929,28.946,35000.0
2012-06-01 10:55:00,50.99,51.0,50.92,50.98,28000.0,28.9744,28.9801,28.9346,28.9687,28000.0
2012-06-01 11:00:00,50.98,50.99,50.93,50.97,44000.0,28.9687,28.9744,28.9403,28.963,44000.0
2012-06-01 11:05:00,50.96,50.97,50.88,50.94,81000.0,28.9574,28.963,28.9119,28.946,81000.0
2012-06-01 11:10:00,50.92,51.0,50.9,50.95,20000.0,28.9346,28.9801,28.9233,28.9517,20000.0
2012-06-01 11:15:00,50.99,51.09,50.95,50.96,49500.0,28.9744,29.0312,28.9517,28.9574,49500.0
2012-06-01 11:20:00,50.95,51.0,50.9,50.92,49500.0,28.9517,28.9801,28.9233,28.9346,49500.0
2012-06-01 11:25:00,50.92,50.94,50.88,50.92,11500.0,28.9346,28.946,28.9119,28.9346,11500.0
2012-06-01 11:30:00,50.95,50.95,50.86,50.86,9000.0,28.9517,28.9517,28.9005,28.9005,9000.0
2012-06-01 11:35:00,50.84,50.95,50.83,50.89,13000.0,28.8892,28.9517,28.8835,28.9176,13000.0
2012-06-01 11:40:00,50.95,50.98,50.91,50.94,14000.0,28.9517,28.9687,28.929,28.946,14000.0
2012-06-01 11:45:00,50.95,50.95,50.78,50.84,16000.0,28.9517,28.9517,28.8551,28.8892,16000.0
2012-06-01 11:50:00,50.85,50.96,50.83,50.94,26500.0,28.8949,28.9574,28.8835,28.946,26500.0
2012-06-01 11:55:00,50.95,50.97,50.82,50.97,54500.0,28.9517,28.963,28.8778,28.963,54500.0
2012-06-01 12:00:00,50.95,50.96,50.9,50.9,18500.0,28.9517,28.9574,28.9233,28.9233,18500.0
2012-06-01 12:05:00,50.92,50.96,50.88,50.9,29000.0,28.9346,28.9574,28.9119,28.9233,29000.0
2012-06-01 12:10:00,50.93,51.05,50.93,51.02,12000.0,28.9403,29.0085,28.9403,28.9915,12000.0
2012-06-01 12:15:00,51.02,51.09,51.02,51.05,10500.0,28.9915,29.0312,28.9915,29.0085,10500.0
2012-06-01 12:20:00,51.04,51.04,50.86,50.92,13500.0,29.0028,29.0028,28.9005,28.9346,13500.0
2012-06-01 12:25:00,50.88,50.88,50.81,50.88,9000.0,28.9119,28.9119,28.8721,28.9119,9000.0
2012-06-01 12:30:00,50.86,50.9,50.77,50.78,15500.0,28.9005,28.9233,28.8494,28.8551,15500.0
2012-06-01 12:35:00,50.78,50.85,50.77,50.8,9000.0,28.8551,28.8949,28.8494,28.8664,9000.0
2012-06-01 12:40:00,50.77,50.88,50.77,50.82,8500.0,28.8494,28.9119,28.8494,28.8778,8500.0
2012-06-01 12:45:00,50.79,50.92,50.78,50.91,7500.0,28.8608,28.9346,28.8551,28.929,7500.0
2012-06-01 12:50:00,50.88,50.96,50.88,50.91,9000.0,28.9119,28.9574,28.9119,28.929,9000.0
2012-06-01 12:55:00,50.94,50.94,50.84,50.87,7500.0,28.946,28.946,28.8892,28.9062,7500.0
2012-06-01 13:00:00,50.85,50.85,50.77,50.83,13500.0,28.8949,28.8949,28.8494,28.8835,13500.0
2012-06-01 13:05:00,50.85,50.89,50.85,50.88,13000.0,28.8949,28.9176,28.8949,28.9119,13000.0
2012-06-01 13:10:00,50.88,50.9,50.86,50.86,16000.0,28.9119,28.9233,28.9005,28.9005,16000.0
2012-06-01 13:15:00,50.86,50.91,50.82,50.86,45000.0,28.9005,28.929,28.8778,28.9005,45000.0
2012-06-01 13:20:00,50.84,50.89,50.83,50.83,34000.0,28.8892,28.9176,28.8835,28.8835,34000.0
2012-06-01 13:25:00,50.83,50.89,50.79,50.82,23000.0,28.8835,28.9176,28.8608,28.8778,23000.0
2012-06-01 13:30:00,50.8,50.81,50.73,50.76,19000.0,28.8664,28.8721,28.8267,28.8437,19000.0
2012-06-01 13:35:00,50.76,50.81,50.76,50.76,17000.0,28.8437,28.8721,28.8437,28.8437,17000.0
2012-06-01 13:40:00,50.78,50.92,50.78,50.92,11000.0,28.8551,28.9346,28.8551,28.9346,11000.0
2012-06-01 13:45:00,50.92,50.99,50.9,50.91,45000.0,28.9346,28.9744,28.9233,28.929,45000.0
2012-06-01 13:50:00,50.87,50.9,50.82,50.89,20000.0,28.9062,28.9233,28.8778,28.9176,20000.0
2012-06-01 13:55:00,50.88,50.91,50.85,50.91,9500.0,28.9119,28.929,28.8949,28.929,9500.0
2012-06-01 14:00:00,50.95,50.96,50.89,50.89,12000.0,28.9517,28.9574,28.9176,28.9176,12000.0
2012-06-01 14:05:00,50.9,50.9,50.86,50.88,17500.0,28.9233,28.9233,28.9005,28.9119,17500.0
2012-06-01 14:10:00,50.91,50.91,50.82,50.85,21000.0,28.929,28.929,28.8778,28.8949,21000.0
2012-06-01 14:15:00,50.86,50.96,50.86,50.96,12000.0,28.9005,28.9574,28.9005,28.9574,12000.0
2012-06-01 14:20:00,50.96,51.06,50.96,51.02,22000.0,28.9574,29.0142,28.9574,28.9915,22000.0
2012-06-01 14:25:00,51.05,51.05,50.97,50.97,12500.0,29.0085,29.0085,28.963,28.963,12500.0
2012-06-01 14:30:00,50.97,51.08,50.97,51.07,13000.0,28.963,29.0256,28.963,29.0199,13000.0
2012-06-01 14:35:00,51.07,51.07,51.0,51.06,16500.0,29.0199,29.0199,28.9801,29.0142,16500.0
2012-06-01 14:40:00,51.03,51.06,50.94,51.01,36000.0,28.9971,29.0142,28.946,28.9858,36000.0
2012-06-01 14:45:00,51.01,51.06,50.98,51.05,33000.0,28.9858,29.0142,28.9687,29.0085,33000.0
2012-06-01 14:50:00,51.08,51.09,51.02,51.04,9000.0,29.0256,29.0312,28.9915,29.0028,9000.0
2012-06-01 14:55:00,50.99,50.99,50.93,50.96,15500.0,28.9744,28.9744,28.9403,28.9574,15500.0
2012-06-01 15:00:00,50.96,50.99,50.92,50.98,18500.0,28.9574,28.9744,28.9346,28.9687,18500.0
2012-06-01 15:05:00,50.98,51.01,50.95,51.01,12500.0,28.9687,28.9858,28.9517,28.9858,12500.0
2012-06-01 15:10:00,51.05,51.11,51.0,51.04,25500.0,29.0085,29.0426,28.9801,29.0028,25500.0
2012-06-01 15:15:00,51.04,51.08,51.0,51.02,28000.0,29.0028,29.0256,28.9801,28.9915,28000.0
2012-06-01 15:20:00,51.05,51.13,51.02,51.11,50000.0,29.0085,29.054,28.9915,29.0426,50000.0
2012-06-01 15:25:00,51.11,51.18,51.11,51.17,36000.0,29.0426,29.0824,29.0426,29.0767,36000.0
2012-06-01 15:30:00,51.16,51.25,51.08,51.16,53500.0,29.071,29.1222,29.0256,29.071,53500.0
2012-06-01 15:35:00,51.16,51.2,51.12,51.17,41000.0,29.071,29.0937,29.0483,29.0767,41000.0
2012-06-01 15:40:00,51.19,51.26,51.15,51.15,60500.0,29.0881,29.1278,29.0653,29.0653,60500.0
2012-06-01 15:45:00,51.19,51.33,51.19,51.29,73000.0,29.0881,29.1676,29.0881,29.1449,73000.0
2012-06-01 15:50:00,51.3,51.33,51.24,51.27,183500.0,29.1506,29.1676,29.1165,29.1335,183500.0
2012-06-01 15:55:00,51.26,51.4,51.19,51.4,338500.0,29.1278,29.2074,29.0881,29.2074,338500.0
2012-06-04 09:30:00,51.49,52.08,51.49,52.07,56500.0,29.2585,29.5938,29.2585,29.5881,56500.0
2012-06-04 09:35:00,52.07,52.2,51.78,51.91,80000.0,29.5881,29.662,29.4233,29.4972,80000.0
2012-06-04 09:40:00,51.91,52.0,51.79,51.79,57500.0,29.4972,29.5483,29.429,29.429,57500.0
2012-06-04 09:45:00,51.75,51.8,51.64,51.77,53000.0,29.4063,29.4347,29.3438,29.4176,53000.0
2012-06-04 09:50:00,51.79,51.8,51.66,51.8,39000.0,29.429,29.4347,29.3551,29.4347,39000.0
2012-06-04 09:55:00,51.74,51.76,51.61,51.71,30000.0,29.4006,29.412,29.3267,29.3835,30000.0
2012-06-04 10:00:00,51.7,51.7,51.51,51.62,47500.0,29.3779,29.3779,29.2699,29.3324,47500.0
2012-06-04 10:05:00,51.59,51.67,51.52,51.67,25000.0,29.3154,29.3608,29.2756,29.3608,25000.0
2012-06-04 10:10:00,51.68,51.71,51.59,51.61,81500.0,29.3665,29.3835,29.3154,29.3267,81500.0
2012-06-04 10:15:00,51.62,51.73,51.6,51.69,52500.0,29.3324,29.3949,29.321,29.3722,52500.0
2012-06-04 10:20:00,51.71,51.71,51.59,51.62,81000.0,29.3835,29.3835,29.3154,29.3324,81000.0
2012-06-04 10:25:00,51.62,51.7,51.59,51.7,75000.0,29.3324,29.3779,29.3154,29.3779,75000.0
2012-06-04 10:30:00,51.71,51.73,51.61,51.63,93000.0,29.3835,29.3949,29.3267,29.3381,93000.0
2012-06-04 10:35:00,51.63,51.74,51.61,51.73,47500.0,29.3381,29.4006,29.3267,29.3949,47500.0
2012-06-04 10:40:00,51.73,51.86,51.72,51.85,30500.0,29.3949,29.4688,29.3892,29.4631,30500.0
2012-06-04 10:45:00,51.84,51.89,51.82,51.89,34000.0,29.4574,29.4858,29.4461,29.4858,34000.0
2012-06-04 10:50:00,51.87,51.99,51.86,51.97,39000.0,29.4745,29.5427,29.4688,29.5313,39000.0
2012-06-04 10:55:00,51.98,52.06,51.93,52.01,43500.0,29.537,29.5824,29.5086,29.554,43500.0
2012-06-04 11:00:00,52.03,52.13,51.99,52.13,49000.0,29.5654,29.6222,29.5427,29.6222,49000.0
2012-06-04 11:05:00,52.13,52.23,52.13,52.17,38000.0,29.6222,29.679,29.6222,29.6449,38000.0
2012-06-04 11:10:00,52.19,52.23,52.09,52.12,30500.0,29.6563,29.679,29.5995,29.6165,30500.0
2012-06-04 11:15:00,52.15,52.23,52.12,52.16,17500.0,29.6336,29.679,29.6165,29.6393,17500.0
2012-06-04 11:20:00,52.15,52.23,52.14,52.23,34000.0,29.6336,29.679,29.6279,29.679,34000.0
2012-06-04 11:25:00,52.23,52.26,52.12,52.12,19500.0,29.679,29.6961,29.6165,29.6165,19500.0
2012-06-04 11:30:00,52.18,52.18,52.15,52.17,9500.0,29.6506,29.6506,29.6336,29.6449,9500.0
2012-06-04 11:35:00,52.14,52.14,51.97,52.08,24000.0,29.6279,29.6279,29.5313,29.5938,24000.0
2012-06-04 11:40:00,52.09,52.16,52.06,52.07,22500.0,29.5995,29.6393,29.5824,29.5881,22500.0
2012-06-04 11:45:00,52.09,52.21,52.08,52.16,11000.0,29.5995,29.6677,29.5938,29.6393,11000.0
2012-06-04 11:50:00,52.13,52.18,51.99,52.03,36000.0,29.6222,29.6506,29.5427,29.5654,36000.0
2012-06-04 11:55:00,52.02,52.07,51.95,51.98,36000.0,29.5597,29.5881,29.5199,29.537,36000.0
2012-06-04 12:00:00,51.96,52.03,51.95,51.96,16000.0,29.5256,29.5654,29.5199,29.5256,16000.0
2012-06-04 12:05:00,51.95,52.0,51.9,51.96,14000.0,29.5199,29.5483,29.4915,29.5256,14000.0
2012-06-04 12:10:00,51.99,52.0,51.91,51.92,34000.0,29.5427,29.5483,29.4972,29.5029,34000.0
2012-06-04 12:15:00,51.95,52.02,51.95,52.02,17500.0,29.5199,29.5597,29.5199,29.5597,17500.0
2012-06-04 12:20:00,51.99,52.02,51.98,52.0,18000.0,29.5427,29.5597,29.537,29.5483,18000.0
2012-06-04 12:25:00,51.96,52.02,51.93,51.94,29500.0,29.5256,29.5597,29.5086,29.5142,29500.0
2012-06-04 12:30:00,51.95,52.01,51.95,51.99,10000.0,29.5199,29.554,29.5199,29.5427,10000.0
2012-06-04 12:35:00,51.99,52.01,51.94,51.99,22000.0,29.5427,29.554,29.5142,29.5427,22000.0
2012-06-04 12:40:00,52.01,52.03,51.99,52.03,10500.0,29.554,29.5654,29.5427,29.5654,10500.0
2012-06-04 12:45:00,52.03,52.03,52.0,52.02,9500.0,29.5654,29.5654,29.5483,29.5597,9500.0
2012-06-04 12:50:00,52.02,52.04,51.99,52.04,19000.0,29.5597,29.5711,29.5427,29.5711,19000.0
2012-06-04 12:55:00,52.01,52.07,51.97,52.04,28500.0,29.554,29.5881,29.5313,29.5711,28500.0
2012-06-04 13:00:00,52.08,52.16,52.07,52.07,19000.0,29.5938,29.6393,29.5881,29.5881,19000.0
2012-06-04 13:05:00,52.07,52.1,52.04,52.07,18500.0,29.5881,29.6052,29.5711,29.5881,18500.0
2012-06-04 13:10:00,52.08,52.1,52.03,52.08,14000.0,29.5938,29.6052,29.5654,29.5938,14000.0
2012-06-04 13:15:00,52.07,52.11,52.03,52.06,22000.0,29.5881,29.6108,29.5654,29.5824,22000.0
2012-06-04 13:20:00,52.03,52.07,52.0,52.0,23500.0,29.5654,29.5881,29.5483,29.5483,23500.0
2012-06-04 13:25:00,52.0,52.03,51.99,52.01,9000.0,29.5483,29.5654,29.5427,29.554,9000.0
2012-06-04 13:30:00,52.02,52.03,51.95,52.03,10500.0,29.5597,29.5654,29.5199,29.5654,10500.0
2012-06-04 13:35:00,52.03,52.12,52.03,52.1,17500.0,29.5654,29.6165,29.5654,29.6052,17500.0
2012-06-04 13:40:00,52.1,52.14,52.04,52.04,18000.0,29.6052,29.6279,29.5711,29.5711,18000.0
2012-06-04 13:45:00,52.0,52.02,51.98,51.99,6000.0,29.5483,29.5597,29.537,29.5427,6000.0
2012-06-04 13:50:00,51.98,52.06,51.94,51.94,20000.0,29.537,29.5824,29.5142,29.5142,20000.0
2012-06-04 13:55:00,51.96,52.01,51.95,51.98,12500.0,29.5256,29.554,29.5199,29.537,12500.0
2012-06-04 14:00:00,51.98,52.0,51.92,51.97,33000.0,29.537,29.5483,29.5029,29.5313,33000.0
2012-06-04 14:05:00,51.97,51.99,51.94,51.97,33500.0,29.5313,29.5427,29.5142,29.5313,33500.0
2012-06-04 14:10:00,51.99,52.02,51.96,52.0,24500.0,29.5427,29.5597,29.5256,29.5483,24500.0
2012-06-04 14:15:00,52.04,52.04,51.95,52.01,17500.0,29.5711,29.5711,29.5199,29.554,17500.0
2012-06-04 14:20:00,52.04,52.13,52.03,52.05,17500.0,29.5711,29.6222,29.5654,29.5767,17500.0
2012-06-04 14:25:00,52.08,52.1,52.04,52.04,15000.0,29.5938,29.6052,29.5711,29.5711,15000.0
2012-06-04 14:30:00,52.04,52.06,52.01,52.01,22000.0,29.5711,29.5824,29.554,29.554,22000.0
2012-06-04 14:35:00,52.08,52.2,52.05,52.14,33500.0,29.5938,29.662,29.5767,29.6279,33500.0
2012-06-04 14:40:00,52.14,52.18,52.06,52.09,22500.0,29.6279,29.6506,29.5824,29.5995,22500.0
2012-06-04 14:45:00,52.16,52.17,52.08,52.08,13000.0,29.6393,29.6449,29.5938,29.5938,13000.0
2012-06-04 14:50:00,52.07,52.07,51.98,52.01,13000.0,29.5881,29.5881,29.537,29.554,13000.0
2012-06-04 14:55:00,51.99,52.0,51.97,52.0,23500.0,29.5427,29.5483,29.5313,29.5483,23500.0
2012-06-04 15:00:00,52.0,52.08,52.0,52.07,15000.0,29.5483,29.5938,29.5483,29.5881,15000.0
2012-06-04 15:05:00,52.08,52.11,51.96,51.97,45500.0,29.5938,29.6108,29.5256,29.5313,45500.0
2012-06-04 15:10:00,51.94,51.96,51.87,51.94,24000.0,29.5142,29.5256,29.4745,29.5142,24000.0
2012-06-04 15:15:00,51.97,52.06,51.87,52.01,26500.0,29.5313,29.5824,29.4745,29.554,26500.0
2012-06-04 15:20:00,52.03,52.05,51.97,51.99,22500.0,29.5654,29.5767,29.5313,29.5427,22500.0
2012-06-04 15:25:00,52.0,52.07,51.92,52.04,48000.0,29.5483,29.5881,29.5029,29.5711,48000.0
2012-06-04 15:30:00,52.02,52.03,51.88,51.88,40000.0,29.5597,29.5654,29.4801,29.4801,40000.0
2012-06-04 15:35:00,51.91,51.91,51.84,51.9,33000.0,29.4972,29.4972,29.4574,29.4915,33000.0
2012-06-04 15:40:00,51.94,51.97,51.86,51.93,57000.0,29.5142,29.5313,29.4688,29.5086,57000.0
2012-06-04 15:45:00,51.91,51.99,51.9,51.95,71500.0,29.4972,29.5427,29.4915,29.5199,71500.0
2012-06-04 15:50:00,51.99,52.07,51.96,52.01,112000.0,29.5427,29.5881,29.5256,29.554,112000.0
2012-06-04 15:55:00,52.01,52.17,52.0,52.16,257000.0,29.554,29.6449,29.5483,29.6393,257000.0
2012-06-05 09:30:00,52.15,52.3,52.01,52.16,130500.0,29.6336,29.7188,29.554,29.6393,130500.0
2012-06-05 09:35:00,52.15,52.49,52.14,52.48,53000.0,29.6336,29.8268,29.6279,29.8211,53000.0
2012-06-05 09:40:00,52.42,52.65,52.41,52.63,96500.0,29.787,29.9177,29.7813,29.9063,96500.0
2012-06-05 09:45:00,52.57,52.86,52.57,52.8,149000.0,29.8722,30.037,29.8722,30.0029,149000.0
2012-06-05 09:50:00,52.78,52.78,52.59,52.6,30500.0,29.9916,29.9916,29.8836,29.8893,30500.0
2012-06-05 09:55:00,52.6,52.8,52.59,52.8,42500.0,29.8893,30.0029,29.8836,30.0029,42500.0
2012-06-05 10:00:00,52.86,53.17,52.81,53.07,103500.0,30.037,30.2132,30.0086,30.1563,103500.0
2012-06-05 10:05:00,53.1,53.26,53.03,53.21,132500.0,30.1734,30.2643,30.1336,30.2359,132500.0
2012-06-05 10:10:00,53.22,53.23,53.02,53.09,17500.0,30.2416,30.2473,30.1279,30.1677,17500.0
2012-06-05 10:15:00,53.1,53.1,52.91,53.01,21000.0,30.1734,30.1734,30.0654,30.1223,21000.0
2012-06-05 10:20:00,53.07,53.14,53.04,53.07,26500.0,30.1563,30.1961,30.1393,30.1563,26500.0
2012-06-05 10:25:00,53.06,53.08,52.87,52.94,64000.0,30.1507,30.162,30.0427,30.0825,64000.0
2012-06-05 10:30:00,52.92,53.01,52.91,53.01,85000.0,30.0711,30.1223,30.0654,30.1223,85000.0
2012-06-05 10:35:00,53.02,53.07,52.99,52.99,38500.0,30.1279,30.1563,30.1109,30.1109,38500.0
2012-06-05 10:40:00,52.98,53.0,52.95,53.0,22500.0,30.1052,30.1166,30.0882,30.1166,22500.0
2012-06-05 10:45:00,52.97,52.99,52.86,52.9,44000.0,30.0995,30.1109,30.037,30.0597,44000.0
2012-06-05 10:50:00,52.9,52.94,52.81,52.91,36500.0,30.0597,30.0825,30.0086,30.0654,36500.0
2012-06-05 10:55:00,52.91,52.96,52.78,52.91,23500.0,30.0654,30.0938,29.9916,30.0654,23500.0
2012-06-05 11:00:00,52.9,53.0,52.86,52.99,64500.0,30.0597,30.1166,30.037,30.1109,64500.0
2012-06-05 11:05:00,52.96,53.1,52.96,53.1,8000.0,30.0938,30.1734,30.0938,30.1734,8000.0
2012-06-05 11:10:00,53.13,53.21,53.07,53.21,12000.0,30.1904,30.2359,30.1563,30.2359,12000.0
2012-06-05 11:15:00,53.14,53.22,53.13,53.2,21500.0,30.1961,30.2416,30.1904,30.2302,21500.0
2012-06-05 11:20:00,53.22,53.28,53.13,53.16,23000.0,30.2416,30.2757,30.1904,30.2075,23000.0
2012-06-05 11:25:00,53.18,53.26,53.14,53.18,12500.0,30.2189,30.2643,30.1961,30.2189,12500.0
2012-06-05 11:30:00,53.24,53.31,53.23,53.27,34000.0,30.2529,30.2927,30.2473,30.27,34000.0
2012-06-05 11:35:00,53.26,53.31,53.22,53.28,80000.0,30.2643,30.2927,30.2416,30.2757,80000.0
2012-06-05 11:40:00,53.31,53.47,53.28,53.47,85500.0,30.2927,30.3836,30.2757,30.3836,85500.0
2012-06-05 11:45:00,53.47,53.55,53.43,53.46,82500.0,30.3836,30.4291,30.3609,30.378,82500.0
2012-06-05 11:50:00,53.48,53.48,53.33,53.37,35000.0,30.3893,30.3893,30.3041,30.3268,35000.0
2012-06-05 11:55:00,53.37,53.43,53.36,53.42,7500.0,30.3268,30.3609,30.3211,30.3552,7500.0
2012-06-05 12:00:00,53.39,53.43,53.33,53.34,39500.0,30.3382,30.3609,30.3041,30.3098,39500.0
2012-06-05 12:05:00,53.37,53.45,53.36,53.42,26000.0,30.3268,30.3723,30.3211,30.3552,26000.0
2012-06-05 12:10:00,53.39,53.48,53.39,53.46,74000.0,30.3382,30.3893,30.3382,30.378,74000.0
2012-06-05 12:15:00,53.43,53.46,53.34,53.37,123000.0,30.3609,30.378,30.3098,30.3268,123000.0
2012-06-05 12:20:00,53.36,53.4,53.34,53.37,55000.0,30.3211,30.3439,30.3098,30.3268,55000.0
2012-06-05 12:25:00,53.33,53.4,53.3,53.33,24000.0,30.3041,30.3439,30.287,30.3041,24000.0
2012-06-05 12:30:00,53.35,53.52,53.35,53.52,20500.0,30.3155,30.4121,30.3155,30.4121,20500.0
2012-06-05 12:35:00,53.5,53.59,53.5,53.59,24000.0,30.4007,30.4518,30.4007,30.4518,24000.0
2012-06-05 12:40:00,53.56,53.6,53.53,53.6,24500.0,30.4348,30.4575,30.4177,30.4575,24500.0
2012-06-05 12:45:00,53.6,53.6,53.46,53.46,15000.0,30.4575,30.4575,30.378,30.378,15000.0
2012-06-05 12:50:00,53.5,53.59,53.46,53.57,41500.0,30.4007,30.4518,30.378,30.4405,41500.0
2012-06-05 12:55:00,53.52,53.56,53.52,53.56,1500.0,30.4121,30.4348,30.4121,30.4348,1500.0
2012-06-05 13:00:00,53.56,53.62,53.56,53.62,19000.0,30.4348,30.4689,30.4348,30.4689,19000.0
2012-06-05 13:05:00,53.62,53.7,53.61,53.7,19000.0,30.4689,30.5143,30.4632,30.5143,19000.0
2012-06-05 13:10:00,53.7,53.75,53.67,53.69,28500.0,30.5143,30.5427,30.4973,30.5087,28500.0
2012-06-05 13:15:00,53.7,53.7,53.62,53.69,34500.0,30.5143,30.5143,30.4689,30.5087,34500.0
2012-06-05 13:20:00,53.66,53.8,53.65,53.72,30500.0,30.4916,30.5712,30.4859,30.5257,30500.0
2012-06-05 13:25:00,53.76,53.86,53.75,53.82,42000.0,30.5484,30.6053,30.5427,30.5825,42000.0
2012-06-05 13:30:00,53.82,53.84,53.77,53.81,38000.0,30.5825,30.5939,30.5541,30.5768,38000.0
2012-06-05 13:35:00,53.81,53.85,53.78,53.82,22000.0,30.5768,30.5996,30.5598,30.5825,22000.0
2012-06-05 13:40:00,53.8,53.86,53.76,53.86,18000.0,30.5712,30.6053,30.5484,30.6053,18000.0
2012-06-05 13:45:00,53.86,53.9,53.86,53.89,28500.0,30.6053,30.628,30.6053,30.6223,28500.0
2012-06-05 13:50:00,53.9,53.94,53.77,53.8,77000.0,30.628,30.6507,30.5541,30.5712,77000.0
2012-06-05 13:55:00,53.8,53.82,53.79,53.79,29500.0,30.5712,30.5825,30.5655,30.5655,29500.0
2012-06-05 14:00:00,53.81,53.83,53.78,53.78,29000.0,30.5768,30.5882,30.5598,30.5598,29000.0
2012-06-05 14:05:00,53.83,53.92,53.78,53.92,43000.0,30.5882,30.6393,30.5598,30.6393,43000.0
2012-06-05 14:10:00,53.94,54.0,53.9,53.95,35000.0,30.6507,30.6848,30.628,30.6564,35000.0
2012-06-05 14:15:00,53.96,54.0,53.95,54.0,15000.0,30.6621,30.6848,30.6564,30.6848,15000.0
2012-06-05 14:20:00,53.99,54.0,53.89,53.95,77500.0,30.6791,30.6848,30.6223,30.6564,77500.0
2012-06-05 14:25:00,53.95,54.0,53.95,53.96,51500.0,30.6564,30.6848,30.6564,30.6621,51500.0
2012-06-05 14:30:00,53.97,54.0,53.91,54.0,35000.0,30.6678,30.6848,30.6337,30.6848,35000.0
2012-06-05 14:35:00,54.0,54.08,54.0,54.05,46500.0,30.6848,30.7303,30.6848,30.7132,46500.0
2012-06-05 14:40:00,54.06,54.1,53.97,53.97,81500.0,30.7189,30.7416,30.6678,30.6678,81500.0
2012-06-05 14:45:00,53.95,53.95,53.85,53.89,53000.0,30.6564,30.6564,30.5996,30.6223,53000.0
2012-06-05 14:50:00,53.91,54.0,53.9,53.98,23500.0,30.6337,30.6848,30.628,30.6734,23500.0
2012-06-05 14:55:00,53.98,54.0,53.89,53.92,43500.0,30.6734,30.6848,30.6223,30.6393,43500.0
2012-06-05 15:00:00,53.92,53.95,53.81,53.82,48000.0,30.6393,30.6564,30.5768,30.5825,48000.0
2012-06-05 15:05:00,53.81,53.87,53.71,53.71,117500.0,30.5768,30.6109,30.52,30.52,117500.0
2012-06-05 15:10:00,53.72,53.73,53.63,53.63,81500.0,30.5257,30.5314,30.4746,30.4746,81500.0
2012-06-05 15:15:00,53.64,53.64,53.58,53.61,46000.0,30.4802,30.4802,30.4461,30.4632,46000.0
2012-06-05 15:20:00,53.61,53.65,53.58,53.63,54500.0,30.4632,30.4859,30.4461,30.4746,54500.0
2012-06-05 15:25:00,53.63,53.65,53.57,53.59,47000.0,30.4746,30.4859,30.4405,30.4518,47000.0
2012-06-05 15:30:00,53.63,53.79,53.6,53.76,63500.0,30.4746,30.5655,30.4575,30.5484,63500.0
2012-06-05 15:35:00,53.78,53.93,53.72,53.92,75000.0,30.5598,30.645,30.5257,30.6393,75000.0
2012-06-05 15:40:00,53.92,53.97,53.87,53.88,89000.0,30.6393,30.6678,30.6109,30.6166,89000.0
2012-06-05 15:45:00,53.87,53.89,53.81,53.82,110000.0,30.6109,30.6223,30.5768,30.5825,110000.0
2012-06-05 15:50:00,53.83,53.84,53.68,53.79,184500.0,30.5882,30.5939,30.503,30.5655,184500.0
2012-06-05 15:55:00,53.79,53.79,53.54,53.54,293500.0,30.5655,30.5655,30.4234,30.4234,293500.0
2012-06-06 09:30:00,53.71,54.04,53.56,54.03,118500.0,30.7726,30.9616,30.6866,30.9559,118500.0
2012-06-06 09:35:00,53.94,54.34,53.79,54.32,105000.0,30.9043,31.1335,30.8184,31.122,105000.0
2012-06-06 09:40:00,54.33,54.73,54.33,54.61,199000.0,31.1278,31.3569,31.1278,31.2882,199000.0
2012-06-06 09:45:00,54.57,54.57,54.16,54.33,81500.0,31.2653,31.2653,31.0304,31.1278,81500.0
2012-06-06 09:50:00,54.35,54.78,54.32,54.67,91500.0,31.1392,31.3856,31.122,31.3226,91500.0
2012-06-06 09:55:00,54.57,54.62,54.12,54.12,99000.0,31.2653,31.2939,31.0075,31.0075,99000.0
2012-06-06 10:00:00,54.11,54.35,54.05,54.22,61500.0,31.0017,31.1392,30.9673,31.0647,61500.0
2012-06-06 10:05:00,54.16,54.44,54.16,54.33,66000.0,31.0304,31.1908,31.0304,31.1278,66000.0
2012-06-06 10:10:00,54.29,54.3,54.12,54.19,34500.0,31.1049,31.1106,31.0075,31.0476,34500.0
2012-06-06 10:15:00,54.22,54.27,54.02,54.04,20500.0,31.0647,31.0934,30.9502,30.9616,20500.0
2012-06-06 10:20:00,54.03,54.14,53.93,54.14,38000.0,30.9559,31.0189,30.8986,31.0189,38000.0
2012-06-06 10:25:00,54.14,54.2,53.98,53.98,21000.0,31.0189,31.0533,30.9272,30.9272,21000.0
2012-06-06 10:30:00,53.98,54.2,53.98,54.16,32000.0,30.9272,31.0533,30.9272,31.0304,32000.0
2012-06-06 10:35:00,54.15,54.2,54.13,54.15,44000.0,31.0246,31.0533,31.0132,31.0246,44000.0
2012-06-06 10:40:00,54.15,54.26,54.15,54.2,18000.0,31.0246,31.0877,31.0246,31.0533,18000.0
2012-06-06 10:45:00,54.19,54.27,54.17,54.27,31000.0,31.0476,31.0934,31.0361,31.0934,31000.0
2012-06-06 10:50:00,54.24,54.26,54.1,54.19,48500.0,31.0762,31.0877,30.996,31.0476,48500.0
2012-06-06 10:55:00,54.16,54.42,54.16,54.42,20500.0,31.0304,31.1793,31.0304,31.1793,20500.0
2012-06-06 11:00:00,54.42,54.42,54.27,54.31,39500.0,31.1793,31.1793,31.0934,31.1163,39500.0
2012-06-06 11:05:00,54.31,54.37,54.3,54.36,40000.0,31.1163,31.1507,31.1106,31.145,40000.0
2012-06-06 11:10:00,54.36,54.42,54.31,54.35,35500.0,31.145,31.1793,31.1163,31.1392,35500.0
2012-06-06 11:15:00,54.35,54.41,54.3,54.41,18500.0,31.1392,31.1736,31.1106,31.1736,18500.0
2012-06-06 11:20:00,54.4,54.5,54.4,54.5,23500.0,31.1679,31.2252,31.1679,31.2252,23500.0
2012-06-06 11:25:00,54.51,54.54,54.42,54.42,19500.0,31.2309,31.2481,31.1793,31.1793,19500.0
2012-06-06 11:30:00,54.43,54.47,54.31,54.44,52500.0,31.1851,31.208,31.1163,31.1908,52500.0
2012-06-06 11:35:00,54.43,54.43,54.23,54.23,25500.0,31.1851,31.1851,31.0705,31.0705,25500.0
2012-06-06 11:40:00,54.23,54.31,54.2,54.21,19000.0,31.0705,31.1163,31.0533,31.059,19000.0
2012-06-06 11:45:00,54.21,54.32,54.19,54.3,22000.0,31.059,31.122,31.0476,31.1106,22000.0
2012-06-06 11:50:00,54.35,54.39,54.33,54.37,8000.0,31.1392,31.1621,31.1278,31.1507,8000.0
2012-06-06 11:55:00,54.36,54.41,54.23,54.28,16500.0,31.145,31.1736,31.0705,31.0991,16500.0
2012-06-06 12:00:00,54.28,54.42,54.28,54.41,8500.0,31.0991,31.1793,31.0991,31.1736,8500.0
2012-06-06 12:05:00,54.41,54.45,54.31,54.32,21000.0,31.1736,31.1965,31.1163,31.122,21000.0
2012-06-06 12:10:00,54.34,54.34,54.15,54.22,43000.0,31.1335,31.1335,31.0246,31.0647,43000.0
2012-06-06 12:15:00,54.2,54.2,54.07,54.08,28500.0,31.0533,31.0533,30.9788,30.9845,28500.0
2012-06-06 12:20:00,54.11,54.24,54.11,54.15,14000.0,31.0017,31.0762,31.0017,31.0246,14000.0
2012-06-06 12:25:00,54.13,54.14,54.09,54.12,10000.0,31.0132,31.0189,30.9903,31.0075,10000.0
2012-06-06 12:30:00,54.12,54.2,54.08,54.18,20500.0,31.0075,31.0533,30.9845,31.0418,20500.0
2012-06-06 12:35:00,54.18,54.22,54.15,54.19,17000.0,31.0418,31.0647,31.0246,31.0476,17000.0
2012-06-06 12:40:00,54.22,54.27,54.17,54.21,27000.0,31.0647,31.0934,31.0361,31.059,27000.0
2012-06-06 12:45:00,54.2,54.21,54.11,54.11,12500.0,31.0533,31.059,31.0017,31.0017,12500.0
2012-06-06 12:50:00,54.13,54.15,54.07,54.08,9500.0,31.0132,31.0246,30.9788,30.9845,9500.0
2012-06-06 12:55:00,54.1,54.13,54.09,54.09,14500.0,30.996,31.0132,30.9903,30.9903,14500.0
2012-06-06 13:00:00,54.1,54.1,54.02,54.02,16000.0,30.996,30.996,30.9502,30.9502,16000.0
2012-06-06 13:05:00,54.01,54.04,54.0,54.01,11000.0,30.9444,30.9616,30.9387,30.9444,11000.0
2012-06-06 13:10:00,54.06,54.07,54.03,54.04,3000.0,30.9731,30.9788,30.9559,30.9616,3000.0
2012-06-06 13:15:00,54.03,54.04,53.96,54.0,11500.0,30.9559,30.9616,30.9158,30.9387,11500.0
2012-06-06 13:20:00,53.97,54.03,53.96,53.99,17000.0,30.9215,30.9559,30.9158,30.933,17000.0
2012-06-06 13:25:00,53.99,54.04,53.99,54.02,15500.0,30.933,30.9616,30.933,30.9502,15500.0
2012-06-06 13:30:00,54.04,54.05,53.99,54.04,19000.0,30.9616,30.9673,30.933,30.9616,19000.0
2012-06-06 13:35:00,54.04,54.05,53.96,53.96,10000.0,30.9616,30.9673,30.9158,30.9158,10000.0
2012-06-06 13:40:00,53.97,53.97,53.88,53.88,19000.0,30.9215,30.9215,30.8699,30.8699,19000.0
2012-06-06 13:45:00,53.92,53.94,53.89,53.92,11000.0,30.8929,30.9043,30.8757,30.8929,11000.0
2012-06-06 13:50:00,53.9,53.91,53.87,53.9,20500.0,30.8814,30.8871,30.8642,30.8814,20500.0
2012-06-06 13:55:00,53.89,53.93,53.89,53.92,14500.0,30.8757,30.8986,30.8757,30.8929,14500.0
2012-06-06 14:00:00,53.9,53.94,53.85,53.85,24000.0,30.8814,30.9043,30.8528,30.8528,24000.0
2012-06-06 14:05:00,53.84,53.87,53.72,53.72,25000.0,30.847,30.8642,30.7783,30.7783,25000.0
2012-06-06 14:10:00,53.74,53.83,53.73,53.78,18500.0,30.7897,30.8413,30.784,30.8127,18500.0
2012-06-06 14:15:00,53.79,53.81,53.73,53.79,17000.0,30.8184,30.8298,30.784,30.8184,17000.0
2012-06-06 14:20:00,53.79,53.84,53.7,53.71,14000.0,30.8184,30.847,30.7668,30.7726,14000.0
2012-06-06 14:25:00,53.71,53.77,53.66,53.75,23500.0,30.7726,30.8069,30.7439,30.7955,23500.0
2012-06-06 14:30:00,53.75,53.76,53.71,53.74,16500.0,30.7955,30.8012,30.7726,30.7897,16500.0
2012-06-06 14:35:00,53.79,53.84,53.74,53.74,25000.0,30.8184,30.847,30.7897,30.7897,25000.0
2012-06-06 14:40:00,53.74,53.85,53.74,53.83,21000.0,30.7897,30.8528,30.7897,30.8413,21000.0
2012-06-06 14:45:00,53.83,53.83,53.74,53.76,9000.0,30.8413,30.8413,30.7897,30.8012,9000.0
2012-06-06 14:50:00,53.73,53.76,53.68,53.68,29500.0,30.784,30.8012,30.7554,30.7554,29500.0
2012-06-06 14:55:00,53.68,53.81,53.68,53.74,25000.0,30.7554,30.8298,30.7554,30.7897,25000.0
2012-06-06 15:00:00,53.73,53.78,53.72,53.74,36500.0,30.784,30.8127,30.7783,30.7897,36500.0
2012-06-06 15:05:00,53.74,53.75,53.68,53.73,25500.0,30.7897,30.7955,30.7554,30.784,25500.0
2012-06-06 15:10:00,53.73,53.75,53.65,53.65,20000.0,30.784,30.7955,30.7382,30.7382,20000.0
2012-06-06 15:15:00,53.65,53.72,53.64,53.7,45000.0,30.7382,30.7783,30.7324,30.7668,45000.0
2012-06-06 15:20:00,53.68,53.71,53.65,53.71,31000.0,30.7554,30.7726,30.7382,30.7726,31000.0
2012-06-06 15:25:00,53.73,53.81,53.73,53.8,15500.0,30.784,30.8298,30.784,30.8241,15500.0
2012-06-06 15:30:00,53.79,53.8,53.75,53.75,27500.0,30.8184,30.8241,30.7955,30.7955,27500.0
2012-06-06 15:35:00,53.77,53.81,53.68,53.68,30500.0,30.8069,30.8298,30.7554,30.7554,30500.0
2012-06-06 15:40:00,53.7,53.76,53.68,53.71,31000.0,30.7668,30.8012,30.7554,30.7726,31000.0
2012-06-06 15:45:00,53.71,53.85,53.71,53.81,44500.0,30.7726,30.8528,30.7726,30.8298,44500.0
2012-06-06 15:50:00,53.81,53.82,53.75,53.81,126000.0,30.8298,30.8356,30.7955,30.8298,126000.0
2012-06-06 15:55:00,53.81,53.9,53.71,53.9,160500.0,30.8298,30.8814,30.7726,30.8814,160500.0
2012-06-07 09:30:00,54.55,54.67,54.28,54.29,37000.0,31.2538,31.3226,31.0991,31.1049,37000.0
2012-06-07 09:35:00,54.21,54.45,54.11,54.41,78500.0,31.059,31.1965,31.0017,31.1736,78500.0
2012-06-07 09:40:00,54.4,54.47,54.35,54.39,40500.0,31.1679,31.208,31.1392,31.1621,40500.0
2012-06-07 09:45:00,54.39,54.41,54.33,54.4,28000.0,31.1621,31.1736,31.1278,31.1679,28000.0
2012-06-07 09:50:00,54.42,54.44,54.32,54.35,25500.0,31.1793,31.1908,31.122,31.1392,25500.0
2012-06-07 09:55:00,54.35,54.5,54.35,54.43,47000.0,31.1392,31.2252,31.1392,31.1851,47000.0
2012-06-07 10:00:00,54.41,54.49,54.3,54.32,64500.0,31.1736,31.2194,31.1106,31.122,64500.0
2012-06-07 10:05:00,54.32,54.34,54.2,54.29,144500.0,31.122,31.1335,31.0533,31.1049,144500.0
2012-06-07 10:10:00,54.22,54.23,54.07,54.1,112000.0,31.0647,31.0705,30.9788,30.996,112000.0
2012-06-07 10:15:00,54.09,54.1,53.88,53.88,21500.0,30.9903,30.996,30.8699,30.8699,21500.0
2012-06-07 10:20:00,53.89,54.04,53.85,53.93,24000.0,30.8757,30.9616,30.8528,30.8986,24000.0
2012-06-07 10:25:00,53.91,54.01,53.91,53.96,29500.0,30.8871,30.9444,30.8871,30.9158,29500.0
2012-06-07 10:30:00,53.92,53.94,53.69,53.76,84500.0,30.8929,30.9043,30.7611,30.8012,84500.0
2012-06-07 10:35:00,53.73,53.77,53.66,53.7,22500.0,30.784,30.8069,30.7439,30.7668,22500.0
2012-06-07 10:40:00,53.75,53.77,53.59,53.72,44000.0,30.7955,30.8069,30.7038,30.7783,44000.0
2012-06-07 10:45:00,53.67,53.73,53.64,53.73,12000.0,30.7496,30.784,30.7324,30.784,12000.0
2012-06-07 10:50:00,53.71,53.91,53.71,53.8,22500.0,30.7726,30.8871,30.7726,30.8241,22500.0
2012-06-07 10:55:00,53.77,53.8,53.66,53.73,39000.0,30.8069,30.8241,30.7439,30.784,39000.0
2012-06-07 11:00:00,53.74,53.9,53.74,53.86,28000.0,30.7897,30.8814,30.7897,30.8585,28000.0
2012-06-07 11:05:00,53.85,53.86,53.74,53.8,23500.0,30.8528,30.8585,30.7897,30.8241,23500.0
2012-06-07 11:10:00,53.77,53.77,53.66,53.71,40500.0,30.8069,30.8069,30.7439,30.7726,40500.0
2012-06-07 11:15:00,53.69,53.77,53.68,53.75,16000.0,30.7611,30.8069,30.7554,30.7955,16000.0
2012-06-07 11:20:00,53.77,53.81,53.73,53.78,17000.0,30.8069,30.8298,30.784,30.8127,17000.0
2012-06-07 11:25:00,53.77,53.77,53.71,53.71,12000.0,30.8069,30.8069,30.7726,30.7726,12000.0
2012-06-07 11:30:00,53.73,53.79,53.72,53.78,11500.0,30.784,30.8184,30.7783,30.8127,11500.0
2012-06-07 11:35:00,53.76,53.8,53.76,53.76,24000.0,30.8012,30.8241,30.8012,30.8012,24000.0
2012-06-07 11:40:00,53.81,53.88,53.79,53.88,17500.0,30.8298,30.8699,30.8184,30.8699,17500.0
2012-06-07 11:45:00,53.89,53.9,53.78,53.8,16500.0,30.8757,30.8814,30.8127,30.8241,16500.0
2012-06-07 11:50:00,53.82,53.85,53.77,53.79,24500.0,30.8356,30.8528,30.8069,30.8184,24500.0
2012-06-07 11:55:00,53.74,53.82,53.74,53.81,13000.0,30.7897,30.8356,30.7897,30.8298,13000.0
2012-06-07 12:00:00,53.8,53.89,53.78,53.86,17000.0,30.8241,30.8757,30.8127,30.8585,17000.0
2012-06-07 12:05:00,53.88,53.9,53.85,53.85,20500.0,30.8699,30.8814,30.8528,30.8528,20500.0
2012-06-07 12:10:00,53.86,53.92,53.84,53.91,20500.0,30.8585,30.8929,30.847,30.8871,20500.0
2012-06-07 12:15:00,53.93,53.93,53.86,53.86,20000.0,30.8986,30.8986,30.8585,30.8585,20000.0
2012-06-07 12:20:00,53.89,53.93,53.87,53.88,11000.0,30.8757,30.8986,30.8642,30.8699,11000.0
2012-06-07 12:25:00,53.92,53.92,53.9,53.9,2000.0,30.8929,30.8929,30.8814,30.8814,2000.0
2012-06-07 12:30:00,53.9,53.9,53.85,53.89,16000.0,30.8814,30.8814,30.8528,30.8757,16000.0
2012-06-07 12:35:00,53.89,53.9,53.85,53.88,7500.0,30.8757,30.8814,30.8528,30.8699,7500.0
2012-06-07 12:40:00,53.9,53.9,53.76,53.86,21500.0,30.8814,30.8814,30.8012,30.8585,21500.0
2012-06-07 12:45:00,53.84,53.9,53.84,53.87,22500.0,30.847,30.8814,30.847,30.8642,22500.0
2012-06-07 12:50:00,53.86,53.89,53.79,53.85,10500.0,30.8585,30.8757,30.8184,30.8528,10500.0
2012-06-07 12:55:00,53.85,53.85,53.76,53.78,11000.0,30.8528,30.8528,30.8012,30.8127,11000.0
2012-06-07 13:00:00,53.79,53.84,53.79,53.83,15500.0,30.8184,30.847,30.8184,30.8413,15500.0
2012-06-07 13:05:00,53.83,53.83,53.78,53.78,14000.0,30.8413,30.8413,30.8127,30.8127,14000.0
2012-06-07 13:10:00,53.77,53.8,53.75,53.75,2500.0,30.8069,30.8241,30.7955,30.7955,2500.0
2012-06-07 13:15:00,53.8,53.84,53.76,53.84,26500.0,30.8241,30.847,30.8012,30.847,26500.0
2012-06-07 13:20:00,53.84,53.88,53.8,53.88,13000.0,30.847,30.8699,30.8241,30.8699,13000.0
2012-06-07 13:25:00,53.87,53.89,53.84,53.86,15000.0,30.8642,30.8757,30.847,30.8585,15000.0
2012-06-07 13:30:00,53.86,53.9,53.85,53.89,27500.0,30.8585,30.8814,30.8528,30.8757,27500.0
2012-06-07 13:35:00,53.87,53.9,53.86,53.89,23000.0,30.8642,30.8814,30.8585,30.8757,23000.0
2012-06-07 13:40:00,53.89,53.92,53.87,53.88,18500.0,30.8757,30.8929,30.8642,30.8699,18500.0
2012-06-07 13:45:00,53.89,53.92,53.87,53.87,10500.0,30.8757,30.8929,30.8642,30.8642,10500.0
2012-06-07 13:50:00,53.89,53.89,53.84,53.87,13000.0,30.8757,30.8757,30.847,30.8642,13000.0
2012-06-07 13:55:00,53.86,53.88,53.8,53.82,34000.0,30.8585,30.8699,30.8241,30.8356,34000.0
2012-06-07 14:00:00,53.81,53.84,53.81,53.81,5000.0,30.8298,30.847,30.8298,30.8298,5000.0
2012-06-07 14:05:00,53.84,53.84,53.73,53.76,18500.0,30.847,30.847,30.784,30.8012,18500.0
2012-06-07 14:10:00,53.74,53.78,53.72,53.72,16000.0,30.7897,30.8127,30.7783,30.7783,16000.0
2012-06-07 14:15:00,53.73,53.79,53.72,53.72,14000.0,30.784,30.8184,30.7783,30.7783,14000.0
2012-06-07 14:20:00,53.76,53.81,53.72,53.72,26000.0,30.8012,30.8298,30.7783,30.7783,26000.0
2012-06-07 14:25:00,53.73,53.77,53.73,53.75,24500.0,30.784,30.8069,30.784,30.7955,24500.0
2012-06-07 14:30:00,53.74,53.74,53.64,53.64,30500.0,30.7897,30.7897,30.7324,30.7324,30500.0
2012-06-07 14:35:00,53.66,53.68,53.65,53.68,8000.0,30.7439,30.7554,30.7382,30.7554,8000.0
2012-06-07 14:40:00,53.68,53.74,53.67,53.67,18000.0,30.7554,30.7897,30.7496,30.7496,18000.0
2012-06-07 14:45:00,53.67,53.68,53.62,53.62,18500.0,30.7496,30.7554,30.721,30.721,18500.0
2012-06-07 14:50:00,53.62,53.65,53.61,53.61,18500.0,30.721,30.7382,30.7153,30.7153,18500.0
2012-06-07 14:55:00,53.63,53.65,53.61,53.61,25000.0,30.7267,30.7382,30.7153,30.7153,25000.0
2012-06-07 15:00:00,53.61,53.62,53.57,53.57,42000.0,30.7153,30.721,30.6923,30.6923,42000.0
2012-06-07 15:05:00,53.56,53.58,53.48,53.55,23000.0,30.6866,30.6981,30.6408,30.6809,23000.0
2012-06-07 15:10:00,53.56,53.68,53.56,53.66,71000.0,30.6866,30.7554,30.6866,30.7439,71000.0
2012-06-07 15:15:00,53.66,53.66,53.58,53.63,72000.0,30.7439,30.7439,30.6981,30.7267,72000.0
2012-06-07 15:20:00,53.61,53.67,53.61,53.61,44000.0,30.7153,30.7496,30.7153,30.7153,44000.0
2012-06-07 15:25:00,53.64,53.69,53.62,53.62,38000.0,30.7324,30.7611,30.721,30.721,38000.0
2012-06-07 15:30:00,53.65,53.66,53.54,53.6,122000.0,30.7382,30.7439,30.6752,30.7095,122000.0
2012-06-07 15:35:00,53.61,53.61,53.4,53.45,25000.0,30.7153,30.7153,30.5949,30.6236,25000.0
2012-06-07 15:40:00,53.44,53.54,53.42,53.51,39000.0,30.6179,30.6752,30.6064,30.658,39000.0
2012-06-07 15:45:00,53.5,53.56,53.31,53.37,49000.0,30.6522,30.6866,30.5434,30.5778,49000.0
2012-06-07 15:50:00,53.37,53.4,53.18,53.19,133000.0,30.5778,30.5949,30.4689,30.4746,133000.0
2012-06-07 15:55:00,53.22,53.38,53.2,53.38,170000.0,30.4918,30.5835,30.4804,30.5835,170000.0
2012-06-08 09:30:00,53.16,53.57,52.9,52.93,37500.0,30.4574,30.6923,30.3085,30.3257,37500.0
2012-06-08 09:35:00,52.83,53.29,52.78,53.29,14500.0,30.2684,30.5319,30.2397,30.5319,14500.0
2012-06-08 09:40:00,53.28,53.36,53.21,53.25,23000.0,30.5262,30.572,30.4861,30.509,23000.0
2012-06-08 09:45:00,53.19,53.27,53.18,53.27,7000.0,30.4746,30.5205,30.4689,30.5205,7000.0
2012-06-08 09:50:00,53.28,53.32,53.2,53.32,15500.0,30.5262,30.5491,30.4804,30.5491,15500.0
2012-06-08 09:55:00,53.37,53.37,52.98,53.05,47000.0,30.5778,30.5778,30.3543,30.3944,47000.0
2012-06-08 10:00:00,53.04,53.2,53.04,53.2,10000.0,30.3887,30.4804,30.3887,30.4804,10000.0
2012-06-08 10:05:00,53.19,53.33,53.19,53.29,9500.0,30.4746,30.5548,30.4746,30.5319,9500.0
2012-06-08 10:10:00,53.28,53.28,53.15,53.25,34500.0,30.5262,30.5262,30.4517,30.509,34500.0
2012-06-08 10:15:00,53.3,53.33,53.28,53.28,5500.0,30.5376,30.5548,30.5262,30.5262,5500.0
2012-06-08 10:20:00,53.28,53.29,53.21,53.29,6500.0,30.5262,30.5319,30.4861,30.5319,6500.0
2012-06-08 10:25:00,53.31,53.41,53.31,53.39,7000.0,30.5434,30.6007,30.5434,30.5892,7000.0
2012-06-08 10:30:00,53.41,53.44,53.4,53.41,11000.0,30.6007,30.6179,30.5949,30.6007,11000.0
2012-06-08 10:35:00,53.45,53.53,53.43,53.49,10000.0,30.6236,30.6694,30.6121,30.6465,10000.0
2012-06-08 10:40:00,53.5,53.56,53.48,53.56,28500.0,30.6522,30.6866,30.6408,30.6866,28500.0
2012-06-08 10:45:00,53.56,53.67,53.56,53.67,11500.0,30.6866,30.7496,30.6866,30.7496,11500.0
2012-06-08 10:50:00,53.65,53.67,53.65,53.67,5500.0,30.7382,30.7496,30.7382,30.7496,5500.0
2012-06-08 10:55:00,53.66,53.73,53.65,53.65,6000.0,30.7439,30.784,30.7382,30.7382,6000.0
2012-06-08 11:00:00,53.61,53.66,53.59,53.66,6000.0,30.7153,30.7439,30.7038,30.7439,6000.0
2012-06-08 11:05:00,53.66,53.66,53.55,53.57,7000.0,30.7439,30.7439,30.6809,30.6923,7000.0
2012-06-08 11:10:00,53.6,53.65,53.57,53.57,10500.0,30.7095,30.7382,30.6923,30.6923,10500.0
2012-06-08 11:15:00,53.55,53.6,53.51,53.52,12000.0,30.6809,30.7095,30.658,30.6637,12000.0
2012-06-08 11:20:00,53.55,53.68,53.52,53.6,18000.0,30.6809,30.7554,30.6637,30.7095,18000.0
2012-06-08 11:25:00,53.61,53.63,53.56,53.59,8000.0,30.7153,30.7267,30.6866,30.7038,8000.0
2012-06-08 11:30:00,53.57,53.69,53.57,53.6,9500.0,30.6923,30.7611,30.6923,30.7095,9500.0
2012-06-08 11:35:00,53.6,53.61,53.56,53.57,14000.0,30.7095,30.7153,30.6866,30.6923,14000.0
2012-06-08 11:40:00,53.58,53.65,53.56,53.65,14500.0,30.6981,30.7382,30.6866,30.7382,14500.0
2012-06-08 11:45:00,53.66,53.77,53.66,53.77,15500.0,30.7439,30.8069,30.7439,30.8069,15500.0
2012-06-08 11:50:00,53.76,53.79,53.76,53.77,12000.0,30.8012,30.8184,30.8012,30.8069,12000.0
2012-06-08 11:55:00,53.77,53.78,53.7,53.7,18000.0,30.8069,30.8127,30.7668,30.7668,18000.0
2012-06-08 12:00:00,53.67,53.8,53.66,53.78,15500.0,30.7496,30.8241,30.7439,30.8127,15500.0
2012-06-08 12:05:00,53.81,53.84,53.7,53.7,8500.0,30.8298,30.847,30.7668,30.7668,8500.0
2012-06-08 12:10:00,53.74,53.76,53.67,53.67,9500.0,30.7897,30.8012,30.7496,30.7496,9500.0
2012-06-08 12:15:00,53.67,53.77,53.67,53.73,12500.0,30.7496,30.8069,30.7496,30.784,12500.0
2012-06-08 12:20:00,53.76,53.77,53.72,53.72,4000.0,30.8012,30.8069,30.7783,30.7783,4000.0
2012-06-08 12:25:00,53.75,53.82,53.74,53.82,7500.0,30.7955,30.8356,30.7897,30.8356,7500.0
2012-06-08 12:30:00,53.87,53.96,53.87,53.96,7500.0,30.8642,30.9158,30.8642,30.9158,7500.0
2012-06-08 12:35:00,53.96,53.96,53.9,53.91,6500.0,30.9158,30.9158,30.8814,30.8871,6500.0
2012-06-08 12:40:00,53.91,53.94,53.89,53.92,6000.0,30.8871,30.9043,30.8757,30.8929,6000.0
2012-06-08 12:45:00,53.9,53.93,53.9,53.93,7500.0,30.8814,30.8986,30.8814,30.8986,7500.0
2012-06-08 12:50:00,53.93,53.94,53.89,53.89,9000.0,30.8986,30.9043,30.8757,30.8757,9000.0
2012-06-08 12:55:00,53.91,54.03,53.91,54.03,36500.0,30.8871,30.9559,30.8871,30.9559,36500.0
2012-06-08 13:00:00,54.05,54.2,54.05,54.2,34500.0,30.9673,31.0533,30.9673,31.0533,34500.0
2012-06-08 13:05:00,54.2,54.26,54.19,54.24,17000.0,31.0533,31.0877,31.0476,31.0762,17000.0
2012-06-08 13:10:00,54.26,54.28,54.14,54.16,21500.0,31.0877,31.0991,31.0189,31.0304,21500.0
2012-06-08 13:15:00,54.19,54.19,54.15,54.18,5000.0,31.0476,31.0476,31.0246,31.0418,5000.0
2012-06-08 13:20:00,54.2,54.21,54.17,54.17,19000.0,31.0533,31.059,31.0361,31.0361,19000.0
2012-06-08 13:25:00,54.19,54.19,54.09,54.13,11500.0,31.0476,31.0476,30.9903,31.0132,11500.0
2012-06-08 13:30:00,54.13,54.19,54.13,54.19,7500.0,31.0132,31.0476,31.0132,31.0476,7500.0
2012-06-08 13:35:00,54.2,54.2,54.09,54.09,13000.0,31.0533,31.0533,30.9903,30.9903,13000.0
2012-06-08 13:40:00,54.08,54.12,54.06,54.09,11500.0,30.9845,31.0075,30.9731,30.9903,11500.0
2012-06-08 13:45:00,54.07,54.09,54.07,54.08,10000.0,30.9788,30.9903,30.9788,30.9845,10000.0
2012-06-08 13:50:00,54.09,54.14,54.07,54.13,19500.0,30.9903,31.0189,30.9788,31.0132,19500.0
2012-06-08 13:55:00,54.14,54.17,54.11,54.11,12500.0,31.0189,31.0361,31.0017,31.0017,12500.0
2012-06-08 14:00:00,54.1,54.2,54.1,54.2,10500.0,30.996,31.0533,30.996,31.0533,10500.0
2012-06-08 14:05:00,54.2,54.22,54.18,54.18,17000.0,31.0533,31.0647,31.0418,31.0418,17000.0
2012-06-08 14:10:00,54.15,54.21,54.15,54.21,9000.0,31.0246,31.059,31.0246,31.059,9000.0
2012-06-08 14:15:00,54.2,54.25,54.2,54.24,10000.0,31.0533,31.0819,31.0533,31.0762,10000.0
2012-06-08 14:20:00,54.23,54.27,54.21,54.22,14000.0,31.0705,31.0934,31.059,31.0647,14000.0
2012-06-08 14:25:00,54.25,54.25,54.13,54.13,34000.0,31.0819,31.0819,31.0132,31.0132,34000.0
2012-06-08 14:30:00,54.15,54.23,54.13,54.23,7500.0,31.0246,31.0705,31.0132,31.0705,7500.0
2012-06-08 14:35:00,54.24,54.31,54.22,54.26,17000.0,31.0762,31.1163,31.0647,31.0877,17000.0
2012-06-08 14:40:00,54.27,54.33,54.26,54.27,18500.0,31.0934,31.1278,31.0877,31.0934,18500.0
2012-06-08 14:45:00,54.25,54.25,54.15,54.15,9000.0,31.0819,31.0819,31.0246,31.0246,9000.0
2012-06-08 14:50:00,54.18,54.25,54.18,54.25,8500.0,31.0418,31.0819,31.0418,31.0819,8500.0
2012-06-08 14:55:00,54.2,54.25,54.11,54.11,32000.0,31.0533,31.0819,31.0017,31.0017,32000.0
2012-06-08 15:00:00,54.09,54.18,54.08,54.13,7500.0,30.9903,31.0418,30.9845,31.0132,7500.0
2012-06-08 15:05:00,54.16,54.19,54.11,54.14,20500.0,31.0304,31.0476,31.0017,31.0189,20500.0
2012-06-08 15:10:00,54.14,54.18,54.09,54.18,29000.0,31.0189,31.0418,30.9903,31.0418,29000.0
2012-06-08 15:15:00,54.18,54.32,54.18,54.27,21500.0,31.0418,31.122,31.0418,31.0934,21500.0
2012-06-08 15:20:00,54.31,54.35,54.26,54.27,31500.0,31.1163,31.1392,31.0877,31.0934,31500.0
2012-06-08 15:25:00,54.3,54.32,54.23,54.25,20000.0,31.1106,31.122,31.0705,31.0819,20000.0
2012-06-08 15:30:00,54.26,54.26,54.15,54.24,30500.0,31.0877,31.0877,31.0246,31.0762,30500.0
2012-06-08 15:35:00,54.24,54.27,54.22,54.22,16000.0,31.0762,31.0934,31.0647,31.0647,16000.0
2012-06-08 15:40:00,54.24,54.32,54.23,54.26,57000.0,31.0762,31.122,31.0705,31.0877,57000.0
2012-06-08 15:45:00,54.25,54.32,54.23,54.27,40500.0,31.0819,31.122,31.0705,31.0934,40500.0
2012-06-08 15:50:00,54.28,54.31,54.2,54.2,92000.0,31.0991,31.1163,31.0533,31.0533,92000.0
2012-06-08 15:55:00,54.18,54.32,54.11,54.31,116000.0,31.0418,31.122,31.0017,31.1163,116000.0
2012-06-11 09:30:00,54.93,54.93,54.62,54.9,53000.0,31.4715,31.4715,31.2939,31.4543,53000.0
2012-06-11 09:35:00,54.8,54.95,54.58,54.7,32500.0,31.3971,31.483,31.271,31.3398,32500.0
2012-06-11 09:40:00,54.75,54.86,54.65,54.65,23000.0,31.3684,31.4314,31.3111,31.3111,23000.0
2012-06-11 09:45:00,54.62,54.8,54.61,54.77,22000.0,31.2939,31.3971,31.2882,31.3799,22000.0
2012-06-11 09:50:00,54.75,54.89,54.72,54.75,41500.0,31.3684,31.4486,31.3512,31.3684,41500.0
2012-06-11 09:55:00,54.75,54.9,54.72,54.82,48000.0,31.3684,31.4543,31.3512,31.4085,48000.0
2012-06-11 10:00:00,54.76,54.9,54.72,54.8,41000.0,31.3741,31.4543,31.3512,31.3971,41000.0
2012-06-11 10:05:00,54.83,54.89,54.7,54.86,77500.0,31.4142,31.4486,31.3398,31.4314,77500.0
2012-06-11 10:10:00,54.86,54.94,54.68,54.72,42500.0,31.4314,31.4773,31.3283,31.3512,42500.0
2012-06-11 10:15:00,54.72,54.73,54.57,54.62,39000.0,31.3512,31.3569,31.2653,31.2939,39000.0
2012-06-11 10:20:00,54.61,54.76,54.57,54.73,29500.0,31.2882,31.3741,31.2653,31.3569,29500.0
2012-06-11 10:25:00,54.74,54.89,54.74,54.85,34000.0,31.3627,31.4486,31.3627,31.4257,34000.0
2012-06-11 10:30:00,54.81,54.88,54.77,54.88,27000.0,31.4028,31.4429,31.3799,31.4429,27000.0
2012-06-11 10:35:00,54.89,54.9,54.79,54.79,14500.0,31.4486,31.4543,31.3913,31.3913,14500.0
2012-06-11 10:40:00,54.79,54.83,54.78,54.79,22000.0,31.3913,31.4142,31.3856,31.3913,22000.0
2012-06-11 10:45:00,54.78,54.8,54.72,54.78,24500.0,31.3856,31.3971,31.3512,31.3856,24500.0
2012-06-11 10:50:00,54.74,54.8,54.69,54.8,10500.0,31.3627,31.3971,31.334,31.3971,10500.0
2012-06-11 10:55:00,54.79,54.8,54.69,54.69,18000.0,31.3913,31.3971,31.334,31.334,18000.0
2012-06-11 11:00:00,54.74,54.84,54.7,54.84,29000.0,31.3627,31.42,31.3398,31.42,29000.0
2012-06-11 11:05:00,54.82,54.85,54.78,54.78,10000.0,31.4085,31.4257,31.3856,31.3856,10000.0
2012-06-11 11:10:00,54.76,54.81,54.63,54.81,36500.0,31.3741,31.4028,31.2997,31.4028,36500.0
2012-06-11 11:15:00,54.79,54.86,54.76,54.82,37000.0,31.3913,31.4314,31.3741,31.4085,37000.0
2012-06-11 11:20:00,54.81,54.95,54.81,54.95,34000.0,31.4028,31.483,31.4028,31.483,34000.0
2012-06-11 11:25:00,54.93,54.99,54.93,54.95,18000.0,31.4715,31.5059,31.4715,31.483,18000.0
2012-06-11 11:30:00,54.95,55.15,54.89,55.15,98000.0,31.483,31.5976,31.4486,31.5976,98000.0
2012-06-11 11:35:00,55.09,55.23,55.05,55.23,41000.0,31.5632,31.6434,31.5403,31.6434,41000.0
2012-06-11 11:40:00,55.18,55.21,55.16,55.18,20000.0,31.6148,31.632,31.6033,31.6148,20000.0
2012-06-11 11:45:00,55.18,55.2,55.15,55.2,40000.0,31.6148,31.6262,31.5976,31.6262,40000.0
2012-06-11 11:50:00,55.16,55.18,55.07,55.13,17500.0,31.6033,31.6148,31.5517,31.5861,17500.0
2012-06-11 11:55:00,55.14,55.2,55.09,55.14,26000.0,31.5919,31.6262,31.5632,31.5919,26000.0
2012-06-11 12:00:00,55.13,55.17,55.1,55.12,24500.0,31.5861,31.609,31.5689,31.5804,24500.0
2012-06-11 12:05:00,55.18,55.18,55.07,55.13,26500.0,31.6148,31.6148,31.5517,31.5861,26500.0
2012-06-11 12:10:00,55.12,55.29,55.12,55.2,183500.0,31.5804,31.6778,31.5804,31.6262,183500.0
2012-06-11 12:15:00,55.2,55.29,55.16,55.23,37500.0,31.6262,31.6778,31.6033,31.6434,37500.0
2012-06-11 12:20:00,55.24,55.27,55.19,55.26,72000.0,31.6491,31.6663,31.6205,31.6606,72000.0
2012-06-11 12:25:00,55.23,55.24,55.13,55.13,5000.0,31.6434,31.6491,31.5861,31.5861,5000.0
2012-06-11 12:30:00,55.18,55.2,55.16,55.19,6500.0,31.6148,31.6262,31.6033,31.6205,6500.0
2012-06-11 12:35:00,55.18,55.23,55.16,55.21,9000.0,31.6148,31.6434,31.6033,31.632,9000.0
2012-06-11 12:40:00,55.21,55.22,55.14,55.15,6500.0,31.632,31.6377,31.5919,31.5976,6500.0
2012-06-11 12:45:00,55.17,55.21,55.12,55.12,13500.0,31.609,31.632,31.5804,31.5804,13500.0
2012-06-11 12:50:00,55.14,55.22,55.14,55.16,24500.0,31.5919,31.6377,31.5919,31.6033,24500.0
2012-06-11 12:55:00,55.15,55.23,55.12,55.2,31500.0,31.5976,31.6434,31.5804,31.6262,31500.0
2012-06-11 13:00:00,55.25,55.25,55.2,55.22,15500.0,31.6549,31.6549,31.6262,31.6377,15500.0
2012-06-11 13:05:00,55.23,55.28,55.19,55.19,51500.0,31.6434,31.6721,31.6205,31.6205,51500.0
2012-06-11 13:10:00,55.19,55.29,55.17,55.29,28000.0,31.6205,31.6778,31.609,31.6778,28000.0
2012-06-11 13:15:00,55.23,55.4,55.23,55.4,39000.0,31.6434,31.7408,31.6434,31.7408,39000.0
2012-06-11 13:20:00,55.39,55.45,55.35,55.43,54500.0,31.7351,31.7695,31.7122,31.758,54500.0
2012-06-11 13:25:00,55.48,55.49,55.43,55.47,13500.0,31.7867,31.7924,31.758,31.7809,13500.0
2012-06-11 13:30:00,55.44,55.46,55.37,55.4,25000.0,31.7637,31.7752,31.7236,31.7408,25000.0
2012-06-11 13:35:00,55.39,55.53,55.38,55.43,24500.0,31.7351,31.8153,31.7294,31.758,24500.0
2012-06-11 13:40:00,55.42,55.42,55.33,55.39,48000.0,31.7523,31.7523,31.7007,31.7351,48000.0
2012-06-11 13:45:00,55.38,55.4,55.31,55.31,10000.0,31.7294,31.7408,31.6893,31.6893,10000.0
2012-06-11 13:50:00,55.34,55.42,55.33,55.41,54500.0,31.7064,31.7523,31.7007,31.7465,54500.0
2012-06-11 13:55:00,55.44,55.46,55.36,55.46,21000.0,31.7637,31.7752,31.7179,31.7752,21000.0
2012-06-11 14:00:00,55.42,55.42,55.31,55.37,48000.0,31.7523,31.7523,31.6893,31.7236,48000.0
2012-06-11 14:05:00,55.34,55.35,55.29,55.35,22500.0,31.7064,31.7122,31.6778,31.7122,22500.0
2012-06-11 14:10:00,55.34,55.35,55.29,55.31,10000.0,31.7064,31.7122,31.6778,31.6893,10000.0
2012-06-11 14:15:00,55.31,55.33,55.21,55.21,10000.0,31.6893,31.7007,31.632,31.632,10000.0
2012-06-11 14:20:00,55.22,55.28,55.2,55.22,23500.0,31.6377,31.6721,31.6262,31.6377,23500.0
2012-06-11 14:25:00,55.22,55.25,55.2,55.21,16500.0,31.6377,31.6549,31.6262,31.632,16500.0
2012-06-11 14:30:00,55.24,55.38,55.24,55.3,26500.0,31.6491,31.7294,31.6491,31.6835,26500.0
2012-06-11 14:35:00,55.31,55.31,55.19,55.2,24000.0,31.6893,31.6893,31.6205,31.6262,24000.0
2012-06-11 14:40:00,55.21,55.26,55.15,55.18,20000.0,31.632,31.6606,31.5976,31.6148,20000.0
2012-06-11 14:45:00,55.17,55.17,55.08,55.14,20000.0,31.609,31.609,31.5575,31.5919,20000.0
2012-06-11 14:50:00,55.11,55.11,54.99,55.02,15500.0,31.5747,31.5747,31.5059,31.5231,15500.0
2012-06-11 14:55:00,55.02,55.16,55.02,55.13,31500.0,31.5231,31.6033,31.5231,31.5861,31500.0
2012-06-11 15:00:00,55.12,55.13,55.04,55.04,10000.0,31.5804,31.5861,31.5346,31.5346,10000.0
2012-06-11 15:05:00,55.04,55.16,55.04,55.14,24500.0,31.5346,31.6033,31.5346,31.5919,24500.0
2012-06-11 15:10:00,55.11,55.16,55.09,55.16,29000.0,31.5747,31.6033,31.5632,31.6033,29000.0
2012-06-11 15:15:00,55.12,55.13,55.04,55.04,11500.0,31.5804,31.5861,31.5346,31.5346,11500.0
2012-06-11 15:20:00,55.04,55.05,54.98,54.98,15500.0,31.5346,31.5403,31.5002,31.5002,15500.0
2012-06-11 15:25:00,54.97,54.97,54.87,54.88,21500.0,31.4945,31.4945,31.4372,31.4429,21500.0
2012-06-11 15:30:00,54.88,55.07,54.88,55.02,45500.0,31.4429,31.5517,31.4429,31.5231,45500.0
2012-06-11 15:35:00,54.97,55.01,54.89,54.89,22000.0,31.4945,31.5174,31.4486,31.4486,22000.0
2012-06-11 15:40:00,54.92,55.16,54.92,55.12,85000.0,31.4658,31.6033,31.4658,31.5804,85000.0
2012-06-11 15:45:00,55.09,55.12,54.82,54.82,35000.0,31.5632,31.5804,31.4085,31.4085,35000.0
2012-06-11 15:50:00,54.79,54.89,54.75,54.75,108500.0,31.3913,31.4486,31.3684,31.3684,108500.0
2012-06-11 15:55:00,54.78,54.78,54.59,54.66,142500.0,31.3856,31.3856,31.2767,31.3168,142500.0
2012-06-12 09:30:00,54.89,55.19,54.6,54.73,35000.0,31.4486,31.6205,31.2825,31.3569,35000.0
2012-06-12 09:35:00,54.72,54.83,54.6,54.6,32000.0,31.3512,31.4142,31.2825,31.2825,32000.0
2012-06-12 09:40:00,54.55,54.8,54.44,54.8,46000.0,31.2538,31.3971,31.1908,31.3971,46000.0
2012-06-12 09:45:00,54.81,54.96,54.73,54.94,36000.0,31.4028,31.4887,31.3569,31.4773,36000.0
2012-06-12 09:50:00,54.94,55.03,54.86,54.99,32000.0,31.4773,31.5288,31.4314,31.5059,32000.0
2012-06-12 09:55:00,54.98,54.99,54.76,54.85,42500.0,31.5002,31.5059,31.3741,31.4257,42500.0
2012-06-12 10:00:00,54.9,55.0,54.79,54.79,36000.0,31.4543,31.5116,31.3913,31.3913,36000.0
2012-06-12 10:05:00,54.69,54.81,54.67,54.72,27500.0,31.334,31.4028,31.3226,31.3512,27500.0
2012-06-12 10:10:00,54.73,54.8,54.52,54.52,27000.0,31.3569,31.3971,31.2366,31.2366,27000.0
2012-06-12 10:15:00,54.51,54.75,54.51,54.58,22000.0,31.2309,31.3684,31.2309,31.271,22000.0
2012-06-12 10:20:00,54.54,54.59,54.49,54.51,30500.0,31.2481,31.2767,31.2194,31.2309,30500.0
2012-06-12 10:25:00,54.51,54.59,54.46,54.46,19000.0,31.2309,31.2767,31.2023,31.2023,19000.0
2012-06-12 10:30:00,54.42,54.48,54.29,54.42,18500.0,31.1793,31.2137,31.1049,31.1793,18500.0
2012-06-12 10:35:00,54.43,54.44,54.33,54.33,10000.0,31.1851,31.1908,31.1278,31.1278,10000.0
2012-06-12 10:40:00,54.35,54.56,54.35,54.53,14500.0,31.1392,31.2595,31.1392,31.2424,14500.0
2012-06-12 10:45:00,54.56,54.72,54.56,54.63,12500.0,31.2595,31.3512,31.2595,31.2997,12500.0
2012-06-12 10:50:00,54.62,54.68,54.57,54.68,12500.0,31.2939,31.3283,31.2653,31.3283,12500.0
2012-06-12 10:55:00,54.66,54.74,54.63,54.63,15500.0,31.3168,31.3627,31.2997,31.2997,15500.0
2012-06-12 11:00:00,54.64,54.73,54.64,54.73,11000.0,31.3054,31.3569,31.3054,31.3569,11000.0
2012-06-12 11:05:00,54.73,54.8,54.42,54.52,51000.0,31.3569,31.3971,31.1793,31.2366,51000.0
2012-06-12 11:10:00,54.51,54.71,54.51,54.71,20500.0,31.2309,31.3455,31.2309,31.3455,20500.0
2012-06-12 11:15:00,54.72,54.74,54.6,54.63,12500.0,31.3512,31.3627,31.2825,31.2997,12500.0
2012-06-12 11:20:00,54.63,54.79,54.63,54.76,49500.0,31.2997,31.3913,31.2997,31.3741,49500.0
2012-06-12 11:25:00,54.76,54.78,54.69,54.7,12500.0,31.3741,31.3856,31.334,31.3398,12500.0
2012-06-12 11:30:00,54.7,54.76,54.68,54.75,14000.0,31.3398,31.3741,31.3283,31.3684,14000.0
2012-06-12 11:35:00,54.75,54.8,54.74,54.79,29500.0,31.3684,31.3971,31.3627,31.3913,29500.0
2012-06-12 11:40:00,54.8,54.8,54.76,54.77,8500.0,31.3971,31.3971,31.3741,31.3799,8500.0
2012-06-12 11:45:00,54.74,54.75,54.68,54.68,4500.0,31.3627,31.3684,31.3283,31.3283,4500.0
2012-06-12 11:50:00,54.73,54.74,54.62,54.62,9500.0,31.3569,31.3627,31.2939,31.2939,9500.0
2012-06-12 11:55:00,54.6,54.6,54.53,54.54,4500.0,31.2825,31.2825,31.2424,31.2481,4500.0
2012-06-12 12:00:00,54.58,54.63,54.58,54.63,3000.0,31.271,31.2997,31.271,31.2997,3000.0
2012-06-12 12:05:00,54.65,54.67,54.65,54.66,8000.0,31.3111,31.3226,31.3111,31.3168,8000.0
2012-06-12 12:10:00,54.68,54.72,54.67,54.72,14500.0,31.3283,31.3512,31.3226,31.3512,14500.0
2012-06-12 12:15:00,54.72,54.72,54.7,54.72,4500.0,31.3512,31.3512,31.3398,31.3512,4500.0
2012-06-12 12:20:00,54.78,54.8,54.73,54.75,4000.0,31.3856,31.3971,31.3569,31.3684,4000.0
2012-06-12 12:25:00,54.74,54.74,54.66,54.66,6000.0,31.3627,31.3627,31.3168,31.3168,6000.0
2012-06-12 12:30:00,54.66,54.66,54.63,54.63,1500.0,31.3168,31.3168,31.2997,31.2997,1500.0
2012-06-12 12:35:00,54.62,54.76,54.61,54.69,11500.0,31.2939,31.3741,31.2882,31.334,11500.0
2012-06-12 12:40:00,54.75,54.75,54.66,54.72,4000.0,31.3684,31.3684,31.3168,31.3512,4000.0
2012-06-12 12:45:00,54.72,54.75,54.66,54.66,9000.0,31.3512,31.3684,31.3168,31.3168,9000.0
2012-06-12 12:50:00,54.66,54.66,54.6,54.6,10000.0,31.3168,31.3168,31.2825,31.2825,10000.0
2012-06-12 12:55:00,54.64,54.65,54.62,54.64,5000.0,31.3054,31.3111,31.2939,31.3054,5000.0
2012-06-12 13:00:00,54.7,54.7,54.62,54.62,3500.0,31.3398,31.3398,31.2939,31.2939,3500.0
2012-06-12 13:05:00,54.62,54.68,54.62,54.68,9500.0,31.2939,31.3283,31.2939,31.3283,9500.0
2012-06-12 13:10:00,54.68,54.78,54.68,54.76,11000.0,31.3283,31.3856,31.3283,31.3741,11000.0
2012-06-12 13:15:00,54.77,54.8,54.77,54.8,3000.0,31.3799,31.3971,31.3799,31.3971,3000.0
2012-06-12 13:20:00,54.79,54.8,54.74,54.77,12500.0,31.3913,31.3971,31.3627,31.3799,12500.0
2012-06-12 13:25:00,54.78,54.82,54.77,54.78,18500.0,31.3856,31.4085,31.3799,31.3856,18500.0
2012-06-12 13:30:00,54.81,54.9,54.81,54.87,13000.0,31.4028,31.4543,31.4028,31.4372,13000.0
2012-06-12 13:35:00,54.87,54.91,54.85,54.9,7000.0,31.4372,31.4601,31.4257,31.4543,7000.0
2012-06-12 13:40:00,54.92,54.96,54.89,54.92,20000.0,31.4658,31.4887,31.4486,31.4658,20000.0
2012-06-12 13:45:00,54.9,54.97,54.89,54.91,17000.0,31.4543,31.4945,31.4486,31.4601,17000.0
2012-06-12 13:50:00,54.93,54.98,54.89,54.91,29000.0,31.4715,31.5002,31.4486,31.4601,29000.0
2012-06-12 13:55:00,54.95,54.96,54.85,54.9,12500.0,31.483,31.4887,31.4257,31.4543,12500.0
2012-06-12 14:00:00,54.88,54.98,54.86,54.98,16000.0,31.4429,31.5002,31.4314,31.5002,16000.0
2012-06-12 14:05:00,54.97,54.97,54.88,54.88,11500.0,31.4945,31.4945,31.4429,31.4429,11500.0
2012-06-12 14:10:00,54.84,54.93,54.84,54.91,15000.0,31.42,31.4715,31.42,31.4601,15000.0
2012-06-12 14:15:00,54.91,54.91,54.83,54.86,6000.0,31.4601,31.4601,31.4142,31.4314,6000.0
2012-06-12 14:20:00,54.81,54.82,54.76,54.8,9500.0,31.4028,31.4085,31.3741,31.3971,9500.0
2012-06-12 14:25:00,54.8,54.83,54.76,54.76,6000.0,31.3971,31.4142,31.3741,31.3741,6000.0
2012-06-12 14:30:00,54.8,54.86,54.78,54.86,15000.0,31.3971,31.4314,31.3856,31.4314,15000.0
2012-06-12 14:35:00,54.88,54.94,54.88,54.94,4000.0,31.4429,31.4773,31.4429,31.4773,4000.0
2012-06-12 14:40:00,54.92,54.92,54.84,54.84,11500.0,31.4658,31.4658,31.42,31.42,11500.0
2012-06-12 14:45:00,54.8,54.84,54.79,54.83,13500.0,31.3971,31.42,31.3913,31.4142,13500.0
2012-06-12 14:50:00,54.83,54.84,54.75,54.75,5000.0,31.4142,31.42,31.3684,31.3684,5000.0
2012-06-12 14:55:00,54.76,54.77,54.74,54.74,10500.0,31.3741,31.3799,31.3627,31.3627,10500.0
2012-06-12 15:00:00,54.8,54.82,54.73,54.8,12000.0,31.3971,31.4085,31.3569,31.3971,12000.0
2012-06-12 15:05:00,54.82,54.83,54.78,54.78,9500.0,31.4085,31.4142,31.3856,31.3856,9500.0
2012-06-12 15:10:00,54.77,54.83,54.77,54.8,14000.0,31.3799,31.4142,31.3799,31.3971,14000.0
2012-06-12 15:15:00,54.75,54.83,54.75,54.83,17000.0,31.3684,31.4142,31.3684,31.4142,17000.0
2012-06-12 15:20:00,54.81,54.81,54.73,54.79,13500.0,31.4028,31.4028,31.3569,31.3913,13500.0
2012-06-12 15:25:00,54.79,54.83,54.76,54.81,28500.0,31.3913,31.4142,31.3741,31.4028,28500.0
2012-06-12 15:30:00,54.81,54.91,54.78,54.84,20000.0,31.4028,31.4601,31.3856,31.42,20000.0
2012-06-12 15:35:00,54.83,54.94,54.83,54.9,15500.0,31.4142,31.4773,31.4142,31.4543,15500.0
2012-06-12 15:40:00,54.93,55.1,54.9,55.02,35000.0,31.4715,31.5689,31.4543,31.5231,35000.0
2012-06-12 15:45:00,55.02,55.1,55.02,55.06,39000.0,31.5231,31.5689,31.5231,31.546,39000.0
2012-06-12 15:50:00,55.06,55.08,54.92,54.92,45000.0,31.546,31.5575,31.4658,31.4658,45000.0
2012-06-12 15:55:00,54.92,55.05,54.9,55.05,90000.0,31.4658,31.5403,31.4543,31.5403,90000.0
2012-06-13 09:30:00,54.88,54.9,54.54,54.74,26000.0,31.4429,31.4543,31.2481,31.3627,26000.0
2012-06-13 09:35:00,54.73,54.81,54.65,54.7,30000.0,31.3569,31.4028,31.3111,31.3398,30000.0
2012-06-13 09:40:00,54.73,54.73,54.57,54.62,12000.0,31.3569,31.3569,31.2653,31.2939,12000.0
2012-06-13 09:45:00,54.61,54.75,54.58,54.74,8500.0,31.2882,31.3684,31.271,31.3627,8500.0
2012-06-13 09:50:00,54.69,54.75,54.63,54.75,23000.0,31.334,31.3684,31.2997,31.3684,23000.0
2012-06-13 09:55:00,54.75,54.78,54.66,54.73,13500.0,31.3684,31.3856,31.3168,31.3569,13500.0
2012-06-13 10:00:00,54.74,55.0,54.74,54.98,26000.0,31.3627,31.5116,31.3627,31.5002,26000.0
2012-06-13 10:05:00,54.94,55.0,54.87,54.95,9000.0,31.4773,31.5116,31.4372,31.483,9000.0
2012-06-13 10:10:00,54.97,55.01,54.91,54.99,11500.0,31.4945,31.5174,31.4601,31.5059,11500.0
2012-06-13 10:15:00,55.0,55.01,54.97,54.97,13000.0,31.5116,31.5174,31.4945,31.4945,13000.0
2012-06-13 10:20:00,55.04,55.14,55.03,55.03,24500.0,31.5346,31.5919,31.5288,31.5288,24500.0
2012-06-13 10:25:00,55.02,55.07,54.97,54.99,9500.0,31.5231,31.5517,31.4945,31.5059,9500.0
2012-06-13 10:30:00,55.03,55.11,55.03,55.06,11000.0,31.5288,31.5747,31.5288,31.546,11000.0
2012-06-13 10:35:00,55.1,55.19,55.1,55.19,15000.0,31.5689,31.6205,31.5689,31.6205,15000.0
2012-06-13 10:40:00,55.17,55.18,55.15,55.15,8000.0,31.609,31.6148,31.5976,31.5976,8000.0
2012-06-13 10:45:00,55.19,55.19,55.1,55.14,16500.0,31.6205,31.6205,31.5689,31.5919,16500.0
2012-06-13 10:50:00,55.14,55.2,55.14,55.16,26500.0,31.5919,31.6262,31.5919,31.6033,26500.0
2012-06-13 10:55:00,55.13,55.15,55.1,55.14,5000.0,31.5861,31.5976,31.5689,31.5919,5000.0
2012-06-13 11:00:00,55.09,55.13,54.97,54.97,7500.0,31.5632,31.5861,31.4945,31.4945,7500.0
2012-06-13 11:05:00,55.0,55.0,54.9,54.9,6500.0,31.5116,31.5116,31.4543,31.4543,6500.0
2012-06-13 11:10:00,54.89,54.95,54.86,54.95,11500.0,31.4486,31.483,31.4314,31.483,11500.0
2012-06-13 11:15:00,55.01,55.09,54.96,54.96,22000.0,31.5174,31.5632,31.4887,31.4887,22000.0
2012-06-13 11:20:00,54.94,55.0,54.92,54.93,53500.0,31.4773,31.5116,31.4658,31.4715,53500.0
2012-06-13 11:25:00,54.92,55.07,54.91,55.07,58500.0,31.4658,31.5517,31.4601,31.5517,58500.0
2012-06-13 11:30:00,55.07,55.18,55.06,55.18,13500.0,31.5517,31.6148,31.546,31.6148,13500.0
2012-06-13 11:35:00,55.17,55.19,55.14,55.17,8000.0,31.609,31.6205,31.5919,31.609,8000.0
2012-06-13 11:40:00,55.14,55.14,55.1,55.14,6500.0,31.5919,31.5919,31.5689,31.5919,6500.0
2012-06-13 11:45:00,55.13,55.18,55.07,55.08,24500.0,31.5861,31.6148,31.5517,31.5575,24500.0
2012-06-13 11:50:00,55.06,55.06,54.86,54.88,16500.0,31.546,31.546,31.4314,31.4429,16500.0
2012-06-13 11:55:00,54.9,55.03,54.89,55.01,11500.0,31.4543,31.5288,31.4486,31.5174,11500.0
2012-06-13 12:00:00,55.06,55.07,55.05,55.06,4000.0,31.546,31.5517,31.5403,31.546,4000.0
2012-06-13 12:05:00,55.05,55.05,55.0,55.0,2500.0,31.5403,31.5403,31.5116,31.5116,2500.0
2012-06-13 12:10:00,54.89,54.94,54.87,54.94,6500.0,31.4486,31.4773,31.4372,31.4773,6500.0
2012-06-13 12:15:00,55.01,55.04,55.0,55.02,6000.0,31.5174,31.5346,31.5116,31.5231,6000.0
2012-06-13 12:20:00,54.99,55.02,54.99,54.99,1500.0,31.5059,31.5231,31.5059,31.5059,1500.0
2012-06-13 12:25:00,54.97,54.98,54.95,54.98,4500.0,31.4945,31.5002,31.483,31.5002,4500.0
2012-06-13 12:30:00,54.97,55.1,54.96,55.08,6500.0,31.4945,31.5689,31.4887,31.5575,6500.0
2012-06-13 12:35:00,55.13,55.18,55.13,55.18,4000.0,31.5861,31.6148,31.5861,31.6148,4000.0
2012-06-13 12:40:00,55.2,55.28,55.2,55.25,15500.0,31.6262,31.6721,31.6262,31.6549,15500.0
2012-06-13 12:45:00,55.26,55.3,55.25,55.25,3000.0,31.6606,31.6835,31.6549,31.6549,3000.0
2012-06-13 12:50:00,55.24,55.24,55.17,55.18,13000.0,31.6491,31.6491,31.609,31.6148,13000.0
2012-06-13 12:55:00,55.17,55.25,55.17,55.21,7500.0,31.609,31.6549,31.609,31.632,7500.0
2012-06-13 13:00:00,55.2,55.21,55.15,55.16,11000.0,31.6262,31.632,31.5976,31.6033,11000.0
2012-06-13 13:05:00,55.2,55.24,55.2,55.24,6500.0,31.6262,31.6491,31.6262,31.6491,6500.0
2012-06-13 13:10:00,55.22,55.23,55.16,55.16,10500.0,31.6377,31.6434,31.6033,31.6033,10500.0
2012-06-13 13:15:00,55.18,55.19,55.18,55.18,4500.0,31.6148,31.6205,31.6148,31.6148,4500.0
2012-06-13 13:20:00,55.22,55.22,55.15,55.15,7000.0,31.6377,31.6377,31.5976,31.5976,7000.0
2012-06-13 13:25:00,55.13,55.22,55.12,55.2,5000.0,31.5861,31.6377,31.5804,31.6262,5000.0
2012-06-13 13:30:00,55.15,55.16,55.14,55.16,3500.0,31.5976,31.6033,31.5919,31.6033,3500.0
2012-06-13 13:35:00,55.14,55.16,55.14,55.16,5500.0,31.5919,31.6033,31.5919,31.6033,5500.0
2012-06-13 13:40:00,55.13,55.13,55.07,55.11,15000.0,31.5861,31.5861,31.5517,31.5747,15000.0
2012-06-13 13:45:00,55.07,55.13,55.06,55.1,13000.0,31.5517,31.5861,31.546,31.5689,13000.0
2012-06-13 13:50:00,55.09,55.09,55.01,55.01,51500.0,31.5632,31.5632,31.5174,31.5174,51500.0
2012-06-13 13:55:00,55.01,55.01,54.88,54.91,23000.0,31.5174,31.5174,31.4429,31.4601,23000.0
2012-06-13 14:00:00,54.91,54.96,54.88,54.9,12000.0,31.4601,31.4887,31.4429,31.4543,12000.0
2012-06-13 14:05:00,54.91,54.98,54.91,54.97,8000.0,31.4601,31.5002,31.4601,31.4945,8000.0
2012-06-13 14:10:00,54.94,54.94,54.92,54.93,2000.0,31.4773,31.4773,31.4658,31.4715,2000.0
2012-06-13 14:15:00,54.9,54.92,54.9,54.9,4000.0,31.4543,31.4658,31.4543,31.4543,4000.0
2012-06-13 14:20:00,54.91,54.97,54.91,54.96,16500.0,31.4601,31.4945,31.4601,31.4887,16500.0
2012-06-13 14:25:00,54.94,54.99,54.91,54.97,9000.0,31.4773,31.5059,31.4601,31.4945,9000.0
2012-06-13 14:30:00,55.0,55.0,54.93,54.98,29500.0,31.5116,31.5116,31.4715,31.5002,29500.0
2012-06-13 14:35:00,54.98,54.98,54.91,54.93,22500.0,31.5002,31.5002,31.4601,31.4715,22500.0
2012-06-13 14:40:00,54.95,54.99,54.9,54.92,17000.0,31.483,31.5059,31.4543,31.4658,17000.0
2012-06-13 14:45:00,54.9,54.91,54.85,54.88,9000.0,31.4543,31.4601,31.4257,31.4429,9000.0
2012-06-13 14:50:00,54.93,54.97,54.9,54.96,17500.0,31.4715,31.4945,31.4543,31.4887,17500.0
2012-06-13 14:55:00,54.88,54.88,54.8,54.82,5000.0,31.4429,31.4429,31.3971,31.4085,5000.0
2012-06-13 15:00:00,54.79,54.8,54.66,54.67,19500.0,31.3913,31.3971,31.3168,31.3226,19500.0
2012-06-13 15:05:00,54.68,54.74,54.68,54.68,5500.0,31.3283,31.3627,31.3283,31.3283,5500.0
2012-06-13 15:10:00,54.7,54.76,54.59,54.59,22500.0,31.3398,31.3741,31.2767,31.2767,22500.0
2012-06-13 15:15:00,54.6,54.61,54.45,54.46,30500.0,31.2825,31.2882,31.1965,31.2023,30500.0
2012-06-13 15:20:00,54.48,54.56,54.46,54.56,12500.0,31.2137,31.2595,31.2023,31.2595,12500.0
2012-06-13 15:25:00,54.54,54.54,54.4,54.41,28000.0,31.2481,31.2481,31.1679,31.1736,28000.0
2012-06-13 15:30:00,54.41,54.5,54.33,54.36,68000.0,31.1736,31.2252,31.1278,31.145,68000.0
2012-06-13 15:35:00,54.34,54.43,54.34,54.37,28500.0,31.1335,31.1851,31.1335,31.1507,28500.0
2012-06-13 15:40:00,54.38,54.4,54.3,54.3,19500.0,31.1564,31.1679,31.1106,31.1106,19500.0
2012-06-13 15:45:00,54.31,54.41,54.28,54.28,21500.0,31.1163,31.1736,31.0991,31.0991,21500.0
2012-06-13 15:50:00,54.32,54.42,54.32,54.37,53500.0,31.122,31.1793,31.122,31.1507,53500.0
2012-06-13 15:55:00,54.37,54.41,54.31,54.32,168500.0,31.1507,31.1736,31.1163,31.122,168500.0
2012-06-14 09:30:00,54.53,54.76,54.52,54.58,31500.0,31.2424,31.3741,31.2366,31.271,31500.0
2012-06-14 09:35:00,54.6,54.6,54.35,54.46,15500.0,31.2825,31.2825,31.1392,31.2023,15500.0
2012-06-14 09:40:00,54.38,54.48,54.38,54.43,18000.0,31.1564,31.2137,31.1564,31.1851,18000.0
2012-06-14 09:45:00,54.42,54.48,54.33,54.35,10500.0,31.1793,31.2137,31.1278,31.1392,10500.0
2012-06-14 09:50:00,54.36,54.36,54.2,54.27,19000.0,31.145,31.145,31.0533,31.0934,19000.0
2012-06-14 09:55:00,54.28,54.36,54.17,54.27,44500.0,31.0991,31.145,31.0361,31.0934,44500.0
2012-06-14 10:00:00,54.28,54.34,54.2,54.2,36500.0,31.0991,31.1335,31.0533,31.0533,36500.0
2012-06-14 10:05:00,54.24,54.33,54.21,54.26,13500.0,31.0762,31.1278,31.059,31.0877,13500.0
2012-06-14 10:10:00,54.32,54.37,54.22,54.28,18000.0,31.122,31.1507,31.0647,31.0991,18000.0
2012-06-14 10:15:00,54.27,54.3,54.23,54.27,7500.0,31.0934,31.1106,31.0705,31.0934,7500.0
2012-06-14 10:20:00,54.29,54.3,54.26,54.28,10000.0,31.1049,31.1106,31.0877,31.0991,10000.0
2012-06-14 10:25:00,54.3,54.36,54.28,54.3,22000.0,31.1106,31.145,31.0991,31.1106,22000.0
2012-06-14 10:30:00,54.25,54.25,54.18,54.23,7500.0,31.0819,31.0819,31.0418,31.0705,7500.0
2012-06-14 10:35:00,54.27,54.27,54.15,54.19,5000.0,31.0934,31.0934,31.0246,31.0476,5000.0
2012-06-14 10:40:00,54.23,54.26,54.15,54.15,7500.0,31.0705,31.0877,31.0246,31.0246,7500.0
2012-06-14 10:45:00,54.18,54.27,54.15,54.18,45000.0,31.0418,31.0934,31.0246,31.0418,45000.0
2012-06-14 10:50:00,54.18,54.21,54.18,54.21,5000.0,31.0418,31.059,31.0418,31.059,5000.0
2012-06-14 10:55:00,54.26,54.26,54.17,54.26,10500.0,31.0877,31.0877,31.0361,31.0877,10500.0
2012-06-14 11:00:00,54.27,54.29,54.25,54.29,5000.0,31.0934,31.1049,31.0819,31.1049,5000.0
2012-06-14 11:05:00,54.27,54.27,54.16,54.21,20500.0,31.0934,31.0934,31.0304,31.059,20500.0
2012-06-14 11:10:00,54.21,54.29,54.19,54.26,7500.0,31.059,31.1049,31.0476,31.0877,7500.0
2012-06-14 11:15:00,54.26,54.29,54.23,54.25,11000.0,31.0877,31.1049,31.0705,31.0819,11000.0
2012-06-14 11:20:00,54.27,54.28,54.24,54.28,6500.0,31.0934,31.0991,31.0762,31.0991,6500.0
2012-06-14 11:25:00,54.28,54.31,54.27,54.3,9500.0,31.0991,31.1163,31.0934,31.1106,9500.0
2012-06-14 11:30:00,54.3,54.34,54.23,54.23,29000.0,31.1106,31.1335,31.0705,31.0705,29000.0
2012-06-14 11:35:00,54.23,54.32,54.23,54.29,10000.0,31.0705,31.122,31.0705,31.1049,10000.0
2012-06-14 11:40:00,54.31,54.35,54.3,54.33,10500.0,31.1163,31.1392,31.1106,31.1278,10500.0
2012-06-14 11:45:00,54.33,54.34,54.26,54.28,21000.0,31.1278,31.1335,31.0877,31.0991,21000.0
2012-06-14 11:50:00,54.32,54.35,54.22,54.22,22500.0,31.122,31.1392,31.0647,31.0647,22500.0
2012-06-14 11:55:00,54.25,54.26,54.2,54.21,19500.0,31.0819,31.0877,31.0533,31.059,19500.0
2012-06-14 12:00:00,54.28,54.31,54.28,54.31,1500.0,31.0991,31.1163,31.0991,31.1163,1500.0
2012-06-14 12:05:00,54.31,54.33,54.26,54.27,9000.0,31.1163,31.1278,31.0877,31.0934,9000.0
2012-06-14 12:10:00,54.3,54.35,54.17,54.17,25000.0,31.1106,31.1392,31.0361,31.0361,25000.0
2012-06-14 12:15:00,54.2,54.26,54.19,54.26,6500.0,31.0533,31.0877,31.0476,31.0877,6500.0
2012-06-14 12:20:00,54.26,54.26,54.19,54.19,5500.0,31.0877,31.0877,31.0476,31.0476,5500.0
2012-06-14 12:25:00,54.19,54.28,54.19,54.28,11000.0,31.0476,31.0991,31.0476,31.0991,11000.0
2012-06-14 12:30:00,54.26,54.28,54.22,54.25,7500.0,31.0877,31.0991,31.0647,31.0819,7500.0
2012-06-14 12:35:00,54.26,54.35,54.26,54.28,25000.0,31.0877,31.1392,31.0877,31.0991,25000.0
2012-06-14 12:40:00,54.29,54.31,54.23,54.23,7000.0,31.1049,31.1163,31.0705,31.0705,7000.0
2012-06-14 12:45:00,54.26,54.32,54.25,54.32,30500.0,31.0877,31.122,31.0819,31.122,30500.0
2012-06-14 12:50:00,54.35,54.4,54.27,54.27,20000.0,31.1392,31.1679,31.0934,31.0934,20000.0
2012-06-14 12:55:00,54.29,54.3,54.27,54.3,4000.0,31.1049,31.1106,31.0934,31.1106,4000.0
2012-06-14 13:00:00,54.32,54.35,54.3,54.32,14500.0,31.122,31.1392,31.1106,31.122,14500.0
2012-06-14 13:05:00,54.4,54.4,54.4,54.4,500.0,31.1679,31.1679,31.1679,31.1679,500.0
2012-06-14 13:10:00,54.4,54.4,54.35,54.39,15000.0,31.1679,31.1679,31.1392,31.1621,15000.0
2012-06-14 13:15:00,54.39,54.4,54.35,54.38,6500.0,31.1621,31.1679,31.1392,31.1564,6500.0
2012-06-14 13:20:00,54.36,54.38,54.3,54.34,13000.0,31.145,31.1564,31.1106,31.1335,13000.0
2012-06-14 13:25:00,54.39,54.4,54.35,54.36,12000.0,31.1621,31.1679,31.1392,31.145,12000.0
2012-06-14 13:30:00,54.36,54.36,54.35,54.36,5000.0,31.145,31.145,31.1392,31.145,5000.0
2012-06-14 13:35:00,54.4,54.5,54.36,54.48,23000.0,31.1679,31.2252,31.145,31.2137,23000.0
2012-06-14 13:40:00,54.54,54.54,54.49,54.51,5000.0,31.2481,31.2481,31.2194,31.2309,5000.0
2012-06-14 13:45:00,54.53,54.54,54.49,54.5,3500.0,31.2424,31.2481,31.2194,31.2252,3500.0
2012-06-14 13:50:00,54.52,54.57,54.49,54.54,41500.0,31.2366,31.2653,31.2194,31.2481,41500.0
2012-06-14 13:55:00,54.54,54.55,54.49,54.49,16500.0,31.2481,31.2538,31.2194,31.2194,16500.0
2012-06-14 14:00:00,54.5,54.54,54.46,54.51,16500.0,31.2252,31.2481,31.2023,31.2309,16500.0
2012-06-14 14:05:00,54.51,54.56,54.48,54.56,15500.0,31.2309,31.2595,31.2137,31.2595,15500.0
2012-06-14 14:10:00,54.53,54.56,54.5,54.53,10500.0,31.2424,31.2595,31.2252,31.2424,10500.0
2012-06-14 14:15:00,54.56,54.57,54.54,54.55,19500.0,31.2595,31.2653,31.2481,31.2538,19500.0
2012-06-14 14:20:00,54.54,54.56,54.47,54.52,14000.0,31.2481,31.2595,31.208,31.2366,14000.0
2012-06-14 14:25:00,54.49,54.53,54.45,54.46,26000.0,31.2194,31.2424,31.1965,31.2023,26000.0
2012-06-14 14:30:00,54.48,54.48,54.35,54.35,15500.0,31.2137,31.2137,31.1392,31.1392,15500.0
2012-06-14 14:35:00,54.4,54.49,54.36,54.49,78000.0,31.1679,31.2194,31.145,31.2194,78000.0
2012-06-14 14:40:00,54.49,54.52,54.45,54.47,23000.0,31.2194,31.2366,31.1965,31.208,23000.0
2012-06-14 14:45:00,54.47,54.51,54.47,54.48,12500.0,31.208,31.2309,31.208,31.2137,12500.0
2012-06-14 14:50:00,54.51,54.52,54.4,54.41,11500.0,31.2309,31.2366,31.1679,31.1736,11500.0
2012-06-14 14:55:00,54.41,54.41,54.32,54.32,12000.0,31.1736,31.1736,31.122,31.122,12000.0
2012-06-14 15:00:00,54.38,54.4,54.34,54.34,15500.0,31.1564,31.1679,31.1335,31.1335,15500.0
2012-06-14 15:05:00,54.38,54.83,54.38,54.57,43000.0,31.1564,31.4142,31.1564,31.2653,43000.0
2012-06-14 15:10:00,54.53,54.76,54.53,54.7,36500.0,31.2424,31.3741,31.2424,31.3398,36500.0
2012-06-14 15:15:00,54.69,54.75,54.51,54.54,23000.0,31.334,31.3684,31.2309,31.2481,23000.0
2012-06-14 15:20:00,54.53,54.6,54.45,54.57,19000.0,31.2424,31.2825,31.1965,31.2653,19000.0
2012-06-14 15:25:00,54.57,54.57,54.45,54.5,15000.0,31.2653,31.2653,31.1965,31.2252,15000.0
2012-06-14 15:30:00,54.5,54.6,54.45,54.45,34500.0,31.2252,31.2825,31.1965,31.1965,34500.0
2012-06-14 15:35:00,54.49,54.61,54.47,54.54,43500.0,31.2194,31.2882,31.208,31.2481,43500.0
2012-06-14 15:40:00,54.56,54.59,54.42,54.42,23000.0,31.2595,31.2767,31.1793,31.1793,23000.0
2012-06-14 15:45:00,54.45,54.57,54.41,54.42,44500.0,31.1965,31.2653,31.1736,31.1793,44500.0
2012-06-14 15:50:00,54.37,54.48,54.37,54.43,46000.0,31.1507,31.2137,31.1507,31.1851,46000.0
2012-06-14 15:55:00,54.4,54.64,54.38,54.59,158500.0,31.1679,31.3054,31.1564,31.2767,158500.0
2012-06-15 09:30:00,54.84,55.22,54.35,54.82,368500.0,31.42,31.6377,31.1392,31.4085,368500.0
2012-06-15 09:35:00,54.81,55.14,54.81,55.14,41500.0,31.4028,31.5919,31.4028,31.5919,41500.0
2012-06-15 09:40:00,55.15,55.15,54.86,54.89,32500.0,31.5976,31.5976,31.4314,31.4486,32500.0
2012-06-15 09:45:00,54.99,55.0,54.92,54.95,18500.0,31.5059,31.5116,31.4658,31.483,18500.0
2012-06-15 09:50:00,54.94,55.04,54.87,55.04,30000.0,31.4773,31.5346,31.4372,31.5346,30000.0
2012-06-15 09:55:00,55.04,55.15,55.04,55.11,13000.0,31.5346,31.5976,31.5346,31.5747,13000.0
2012-06-15 10:00:00,55.1,55.2,55.1,55.18,30500.0,31.5689,31.6262,31.5689,31.6148,30500.0
2012-06-15 10:05:00,55.15,55.27,55.08,55.11,35000.0,31.5976,31.6663,31.5575,31.5747,35000.0
2012-06-15 10:10:00,55.16,55.25,55.16,55.25,15000.0,31.6033,31.6549,31.6033,31.6549,15000.0
2012-06-15 10:15:00,55.24,55.26,55.12,55.18,17500.0,31.6491,31.6606,31.5804,31.6148,17500.0
2012-06-15 10:20:00,55.19,55.27,55.09,55.09,12500.0,31.6205,31.6663,31.5632,31.5632,12500.0
2012-06-15 10:25:00,55.15,55.23,55.09,55.23,10500.0,31.5976,31.6434,31.5632,31.6434,10500.0
2012-06-15 10:30:00,55.24,55.25,55.15,55.24,16500.0,31.6491,31.6549,31.5976,31.6491,16500.0
2012-06-15 10:35:00,55.23,55.28,55.18,55.24,18500.0,31.6434,31.6721,31.6148,31.6491,18500.0
2012-06-15 10:40:00,55.27,55.32,55.24,55.24,33000.0,31.6663,31.695,31.6491,31.6491,33000.0
2012-06-15 10:45:00,55.28,55.34,55.24,55.27,22000.0,31.6721,31.7064,31.6491,31.6663,22000.0
2012-06-15 10:50:00,55.32,55.34,55.26,55.34,7500.0,31.695,31.7064,31.6606,31.7064,7500.0
2012-06-15 10:55:00,55.34,55.34,55.25,55.25,20500.0,31.7064,31.7064,31.6549,31.6549,20500.0
2012-06-15 11:00:00,55.3,55.3,55.25,55.27,7000.0,31.6835,31.6835,31.6549,31.6663,7000.0
2012-06-15 11:05:00,55.27,55.32,55.27,55.32,18500.0,31.6663,31.695,31.6663,31.695,18500.0
2012-06-15 11:10:00,55.32,55.35,55.28,55.35,20500.0,31.695,31.7122,31.6721,31.7122,20500.0
2012-06-15 11:15:00,55.33,55.38,55.33,55.37,13500.0,31.7007,31.7294,31.7007,31.7236,13500.0
2012-06-15 11:20:00,55.36,55.4,55.34,55.39,29500.0,31.7179,31.7408,31.7064,31.7351,29500.0
2012-06-15 11:25:00,55.37,55.43,55.37,55.41,5000.0,31.7236,31.758,31.7236,31.7465,5000.0
2012-06-15 11:30:00,55.38,55.43,55.38,55.42,10500.0,31.7294,31.758,31.7294,31.7523,10500.0
2012-06-15 11:35:00,55.4,55.41,55.39,55.39,7000.0,31.7408,31.7465,31.7351,31.7351,7000.0
2012-06-15 11:40:00,55.44,55.45,55.39,55.39,7500.0,31.7637,31.7695,31.7351,31.7351,7500.0
2012-06-15 11:45:00,55.36,55.41,55.32,55.32,3500.0,31.7179,31.7465,31.695,31.695,3500.0
2012-06-15 11:50:00,55.37,55.38,55.35,55.37,5500.0,31.7236,31.7294,31.7122,31.7236,5500.0
2012-06-15 11:55:00,55.37,55.39,55.37,55.39,6500.0,31.7236,31.7351,31.7236,31.7351,6500.0
2012-06-15 12:00:00,55.37,55.38,55.33,55.36,4000.0,31.7236,31.7294,31.7007,31.7179,4000.0
2012-06-15 12:05:00,55.35,55.41,55.35,55.4,11500.0,31.7122,31.7465,31.7122,31.7408,11500.0
2012-06-15 12:10:00,55.41,55.41,55.37,55.4,3500.0,31.7465,31.7465,31.7236,31.7408,3500.0
2012-06-15 12:15:00,55.41,55.41,55.35,55.38,6000.0,31.7465,31.7465,31.7122,31.7294,6000.0
2012-06-15 12:20:00,55.36,55.39,55.35,55.37,10000.0,31.7179,31.7351,31.7122,31.7236,10000.0
2012-06-15 12:25:00,55.39,55.4,55.36,55.38,7500.0,31.7351,31.7408,31.7179,31.7294,7500.0
2012-06-15 12:30:00,55.37,55.37,55.28,55.28,7000.0,31.7236,31.7236,31.6721,31.6721,7000.0
2012-06-15 12:35:00,55.28,55.28,55.27,55.27,7500.0,31.6721,31.6721,31.6663,31.6663,7500.0
2012-06-15 12:40:00,55.27,55.27,55.23,55.27,9000.0,31.6663,31.6663,31.6434,31.6663,9000.0
2012-06-15 12:45:00,55.24,55.25,55.17,55.17,9000.0,31.6491,31.6549,31.609,31.609,9000.0
2012-06-15 12:50:00,55.2,55.2,55.17,55.17,4500.0,31.6262,31.6262,31.609,31.609,4500.0
2012-06-15 12:55:00,55.15,55.16,55.09,55.16,12000.0,31.5976,31.6033,31.5632,31.6033,12000.0
2012-06-15 13:00:00,55.13,55.13,55.1,55.1,1500.0,31.5861,31.5861,31.5689,31.5689,1500.0
2012-06-15 13:05:00,55.19,55.2,55.18,55.19,3500.0,31.6205,31.6262,31.6148,31.6205,3500.0
2012-06-15 13:10:00,55.18,55.22,55.17,55.18,11500.0,31.6148,31.6377,31.609,31.6148,11500.0
2012-06-15 13:15:00,55.19,55.22,55.19,55.22,3000.0,31.6205,31.6377,31.6205,31.6377,3000.0
2012-06-15 13:20:00,55.24,55.24,55.2,55.2,2000.0,31.6491,31.6491,31.6262,31.6262,2000.0
2012-06-15 13:25:00,55.21,55.21,55.11,55.14,12000.0,31.632,31.632,31.5747,31.5919,12000.0
2012-06-15 13:30:00,55.14,55.2,55.13,55.2,8500.0,31.5919,31.6262,31.5861,31.6262,8500.0
2012-06-15 13:35:00,55.2,55.23,55.14,55.14,9500.0,31.6262,31.6434,31.5919,31.5919,9500.0
2012-06-15 13:40:00,55.11,55.15,55.09,55.15,4000.0,31.5747,31.5976,31.5632,31.5976,4000.0
2012-06-15 13:45:00,55.17,55.29,55.17,55.27,14000.0,31.609,31.6778,31.609,31.6663,14000.0
2012-06-15 13:50:00,55.26,55.26,55.19,55.19,11000.0,31.6606,31.6606,31.6205,31.6205,11000.0
2012-06-15 13:55:00,55.19,55.28,55.19,55.28,6000.0,31.6205,31.6721,31.6205,31.6721,6000.0
2012-06-15 14:00:00,55.28,55.29,55.24,55.26,8000.0,31.6721,31.6778,31.6491,31.6606,8000.0
2012-06-15 14:05:00,55.26,55.3,55.21,55.3,16500.0,31.6606,31.6835,31.632,31.6835,16500.0
2012-06-15 14:10:00,55.32,55.34,55.31,55.33,9000.0,31.695,31.7064,31.6893,31.7007,9000.0
2012-06-15 14:15:00,55.32,55.35,55.29,55.35,13500.0,31.695,31.7122,31.6778,31.7122,13500.0
2012-06-15 14:20:00,55.35,55.41,55.31,55.39,9000.0,31.7122,31.7465,31.6893,31.7351,9000.0
2012-06-15 14:25:00,55.41,55.47,55.38,55.45,20500.0,31.7465,31.7809,31.7294,31.7695,20500.0
2012-06-15 14:30:00,55.43,55.47,55.42,55.45,9500.0,31.758,31.7809,31.7523,31.7695,9500.0
2012-06-15 14:35:00,55.47,55.52,55.43,55.5,19500.0,31.7809,31.8096,31.758,31.7981,19500.0
2012-06-15 14:40:00,55.49,55.53,55.49,55.53,2000.0,31.7924,31.8153,31.7924,31.8153,2000.0
2012-06-15 14:45:00,55.57,55.63,55.53,55.53,70000.0,31.8382,31.8726,31.8153,31.8153,70000.0
2012-06-15 14:50:00,55.55,55.56,55.45,55.49,17000.0,31.8268,31.8325,31.7695,31.7924,17000.0
2012-06-15 14:55:00,55.46,55.54,55.45,55.51,17000.0,31.7752,31.821,31.7695,31.8038,17000.0
2012-06-15 15:00:00,55.48,55.48,55.42,55.46,7500.0,31.7867,31.7867,31.7523,31.7752,7500.0
2012-06-15 15:05:00,55.47,55.48,55.37,55.37,16500.0,31.7809,31.7867,31.7236,31.7236,16500.0
2012-06-15 15:10:00,55.4,55.46,55.37,55.44,10000.0,31.7408,31.7752,31.7236,31.7637,10000.0
2012-06-15 15:15:00,55.47,55.53,55.45,55.51,23000.0,31.7809,31.8153,31.7695,31.8038,23000.0
2012-06-15 15:20:00,55.5,55.53,55.46,55.53,17000.0,31.7981,31.8153,31.7752,31.8153,17000.0
2012-06-15 15:25:00,55.53,55.58,55.49,55.56,34500.0,31.8153,31.8439,31.7924,31.8325,34500.0
2012-06-15 15:30:00,55.6,55.61,55.55,55.55,23500.0,31.8554,31.8611,31.8268,31.8268,23500.0
2012-06-15 15:35:00,55.55,55.61,55.53,55.55,31500.0,31.8268,31.8611,31.8153,31.8268,31500.0
2012-06-15 15:40:00,55.55,55.63,55.53,55.61,36000.0,31.8268,31.8726,31.8153,31.8611,36000.0
2012-06-15 15:45:00,55.57,55.69,55.57,55.62,39000.0,31.8382,31.907,31.8382,31.8669,39000.0
2012-06-15 15:50:00,55.59,55.59,55.47,55.55,77500.0,31.8497,31.8497,31.7809,31.8268,77500.0
2012-06-15 15:55:00,55.58,55.68,55.56,55.58,104000.0,31.8439,31.9012,31.8325,31.8439,104000.0
2012-06-18 09:30:00,55.27,55.43,54.9,55.13,27500.0,31.6663,31.758,31.4543,31.5861,27500.0
2012-06-18 09:35:00,55.12,55.38,55.12,55.37,19500.0,31.5804,31.7294,31.5804,31.7236,19500.0
2012-06-18 09:40:00,55.32,55.53,55.26,55.53,29000.0,31.695,31.8153,31.6606,31.8153,29000.0
2012-06-18 09:45:00,55.46,55.58,55.46,55.48,10000.0,31.7752,31.8439,31.7752,31.7867,10000.0
2012-06-18 09:50:00,55.48,55.48,55.36,55.43,21500.0,31.7867,31.7867,31.7179,31.758,21500.0
2012-06-18 09:55:00,55.4,55.65,55.36,55.56,35500.0,31.7408,31.8841,31.7179,31.8325,35500.0
2012-06-18 10:00:00,55.57,55.66,55.53,55.66,24500.0,31.8382,31.8898,31.8153,31.8898,24500.0
2012-06-18 10:05:00,55.68,55.7,55.61,55.61,21000.0,31.9012,31.9127,31.8611,31.8611,21000.0
2012-06-18 10:10:00,55.62,55.86,55.61,55.82,66000.0,31.8669,32.0044,31.8611,31.9815,66000.0
2012-06-18 10:15:00,55.84,56.0,55.83,56.0,132000.0,31.9929,32.0846,31.9872,32.0846,132000.0
2012-06-18 10:20:00,55.97,56.07,55.91,55.93,45500.0,32.0674,32.1247,32.033,32.0445,45500.0
2012-06-18 10:25:00,55.97,56.21,55.96,56.12,68000.0,32.0674,32.2049,32.0617,32.1533,68000.0
2012-06-18 10:30:00,56.12,56.12,56.0,56.0,16500.0,32.1533,32.1533,32.0846,32.0846,16500.0
2012-06-18 10:35:00,56.01,56.06,56.0,56.03,17000.0,32.0903,32.119,32.0846,32.1018,17000.0
2012-06-18 10:40:00,56.05,56.1,56.05,56.05,7000.0,32.1132,32.1419,32.1132,32.1132,7000.0
2012-06-18 10:45:00,56.1,56.11,55.97,56.11,10000.0,32.1419,32.1476,32.0674,32.1476,10000.0
2012-06-18 10:50:00,56.17,56.17,56.03,56.05,10000.0,32.182,32.182,32.1018,32.1132,10000.0
2012-06-18 10:55:00,56.07,56.08,56.0,56.0,7500.0,32.1247,32.1304,32.0846,32.0846,7500.0
2012-06-18 11:00:00,56.03,56.03,55.92,55.94,11500.0,32.1018,32.1018,32.0387,32.0502,11500.0
2012-06-18 11:05:00,55.94,55.94,55.86,55.86,8000.0,32.0502,32.0502,32.0044,32.0044,8000.0
2012-06-18 11:10:00,55.85,55.85,55.75,55.75,12000.0,31.9986,31.9986,31.9413,31.9413,12000.0
2012-06-18 11:15:00,55.75,55.79,55.66,55.79,24000.0,31.9413,31.9643,31.8898,31.9643,24000.0
2012-06-18 11:20:00,55.82,55.94,55.8,55.89,8500.0,31.9815,32.0502,31.97,32.0216,8500.0
2012-06-18 11:25:00,55.9,55.92,55.87,55.92,4000.0,32.0273,32.0387,32.0101,32.0387,4000.0
2012-06-18 11:30:00,55.92,56.03,55.92,56.03,5000.0,32.0387,32.1018,32.0387,32.1018,5000.0
2012-06-18 11:35:00,56.05,56.12,55.99,55.99,10500.0,32.1132,32.1533,32.0789,32.0789,10500.0
2012-06-18 11:40:00,55.91,56.04,55.9,56.0,8500.0,32.033,32.1075,32.0273,32.0846,8500.0
2012-06-18 11:45:00,55.97,55.98,55.82,55.82,24500.0,32.0674,32.0731,31.9815,31.9815,24500.0
2012-06-18 11:50:00,55.83,55.91,55.83,55.91,5000.0,31.9872,32.033,31.9872,32.033,5000.0
2012-06-18 11:55:00,55.92,55.98,55.9,55.97,10500.0,32.0387,32.0731,32.0273,32.0674,10500.0
2012-06-18 12:00:00,55.92,55.99,55.86,55.99,18500.0,32.0387,32.0789,32.0044,32.0789,18500.0
2012-06-18 12:05:00,55.91,55.91,55.84,55.89,6000.0,32.033,32.033,31.9929,32.0216,6000.0
2012-06-18 12:10:00,55.93,56.02,55.91,56.0,7500.0,32.0445,32.096,32.033,32.0846,7500.0
2012-06-18 12:15:00,56.0,56.06,55.97,56.02,28500.0,32.0846,32.119,32.0674,32.096,28500.0
2012-06-18 12:20:00,56.0,56.02,55.99,56.0,24000.0,32.0846,32.096,32.0789,32.0846,24000.0
2012-06-18 12:25:00,56.0,56.22,55.97,56.12,68500.0,32.0846,32.2106,32.0674,32.1533,68500.0
2012-06-18 12:30:00,56.1,56.21,56.1,56.16,33500.0,32.1419,32.2049,32.1419,32.1763,33500.0
2012-06-18 12:35:00,56.15,56.17,56.11,56.17,14000.0,32.1705,32.182,32.1476,32.182,14000.0
2012-06-18 12:40:00,56.16,56.2,56.15,56.2,10500.0,32.1763,32.1992,32.1705,32.1992,10500.0
2012-06-18 12:45:00,56.2,56.38,56.2,56.34,43000.0,32.1992,32.3023,32.1992,32.2794,43000.0
2012-06-18 12:50:00,56.39,56.64,56.39,56.42,83500.0,32.308,32.4513,32.308,32.3252,83500.0
2012-06-18 12:55:00,56.44,56.47,56.3,56.37,26000.0,32.3367,32.3539,32.2565,32.2966,26000.0
2012-06-18 13:00:00,56.37,56.43,56.32,56.32,10000.0,32.2966,32.3309,32.2679,32.2679,10000.0
2012-06-18 13:05:00,56.33,56.35,56.25,56.25,16000.0,32.2737,32.2851,32.2278,32.2278,16000.0
2012-06-18 13:10:00,56.24,56.4,56.24,56.36,75500.0,32.2221,32.3138,32.2221,32.2908,75500.0
2012-06-18 13:15:00,56.39,56.39,56.34,56.37,12500.0,32.308,32.308,32.2794,32.2966,12500.0
2012-06-18 13:20:00,56.43,56.52,56.43,56.47,17000.0,32.3309,32.3825,32.3309,32.3539,17000.0
2012-06-18 13:25:00,56.48,56.61,56.48,56.56,12500.0,32.3596,32.4341,32.3596,32.4054,12500.0
2012-06-18 13:30:00,56.54,56.55,56.51,56.52,9000.0,32.394,32.3997,32.3768,32.3825,9000.0
2012-06-18 13:35:00,56.51,56.86,56.51,56.77,79500.0,32.3768,32.5773,32.3768,32.5257,79500.0
2012-06-18 13:40:00,56.73,56.77,56.63,56.73,28000.0,32.5028,32.5257,32.4455,32.5028,28000.0
2012-06-18 13:45:00,56.73,56.75,56.68,56.68,15000.0,32.5028,32.5143,32.4742,32.4742,15000.0
2012-06-18 13:50:00,56.68,56.69,56.57,56.57,7500.0,32.4742,32.4799,32.4112,32.4112,7500.0
2012-06-18 13:55:00,56.6,56.7,56.59,56.7,36500.0,32.4283,32.4856,32.4226,32.4856,36500.0
2012-06-18 14:00:00,56.66,56.66,56.6,56.63,11000.0,32.4627,32.4627,32.4283,32.4455,11000.0
2012-06-18 14:05:00,56.64,56.66,56.57,56.57,8500.0,32.4513,32.4627,32.4112,32.4112,8500.0
2012-06-18 14:10:00,56.57,56.63,56.55,56.62,18000.0,32.4112,32.4455,32.3997,32.4398,18000.0
2012-06-18 14:15:00,56.64,56.76,56.64,56.7,17000.0,32.4513,32.52,32.4513,32.4856,17000.0
2012-06-18 14:20:00,56.68,56.72,56.67,56.69,15000.0,32.4742,32.4971,32.4684,32.4799,15000.0
2012-06-18 14:25:00,56.67,56.69,56.57,56.58,15500.0,32.4684,32.4799,32.4112,32.4169,15500.0
2012-06-18 14:30:00,56.55,56.88,56.55,56.79,78500.0,32.3997,32.5888,32.3997,32.5372,78500.0
2012-06-18 14:35:00,56.78,56.81,56.7,56.71,25500.0,32.5315,32.5487,32.4856,32.4914,25500.0
2012-06-18 14:40:00,56.7,56.7,56.64,56.65,17000.0,32.4856,32.4856,32.4513,32.457,17000.0
2012-06-18 14:45:00,56.64,56.65,56.55,56.63,19500.0,32.4513,32.457,32.3997,32.4455,19500.0
2012-06-18 14:50:00,56.62,56.64,56.5,56.54,22500.0,32.4398,32.4513,32.371,32.394,22500.0
2012-06-18 14:55:00,56.54,56.56,56.49,56.49,9000.0,32.394,32.4054,32.3653,32.3653,9000.0
2012-06-18 15:00:00,56.51,56.66,56.5,56.62,30500.0,32.3768,32.4627,32.371,32.4398,30500.0
2012-06-18 15:05:00,56.6,56.63,56.47,56.49,16500.0,32.4283,32.4455,32.3539,32.3653,16500.0
2012-06-18 15:10:00,56.49,56.53,56.44,56.45,19500.0,32.3653,32.3882,32.3367,32.3424,19500.0
2012-06-18 15:15:00,56.4,56.45,56.39,56.43,39000.0,32.3138,32.3424,32.308,32.3309,39000.0
2012-06-18 15:20:00,56.44,56.48,56.4,56.42,29000.0,32.3367,32.3596,32.3138,32.3252,29000.0
2012-06-18 15:25:00,56.36,56.44,56.36,56.37,29000.0,32.2908,32.3367,32.2908,32.2966,29000.0
2012-06-18 15:30:00,56.38,56.49,56.35,56.35,35000.0,32.3023,32.3653,32.2851,32.2851,35000.0
2012-06-18 15:35:00,56.33,56.42,56.21,56.42,60500.0,32.2737,32.3252,32.2049,32.3252,60500.0
2012-06-18 15:40:00,56.39,56.5,56.34,56.38,61000.0,32.308,32.371,32.2794,32.3023,61000.0
2012-06-18 15:45:00,56.41,56.53,56.34,56.39,56500.0,32.3195,32.3882,32.2794,32.308,56500.0
2012-06-18 15:50:00,56.4,56.43,56.34,56.38,128500.0,32.3138,32.3309,32.2794,32.3023,128500.0
2012-06-18 15:55:00,56.36,56.53,56.36,56.46,164000.0,32.2908,32.3882,32.2908,32.3481,164000.0
2012-06-19 09:30:00,56.67,56.89,56.42,56.76,34500.0,32.4684,32.5945,32.3252,32.52,34500.0
2012-06-19 09:35:00,56.75,56.78,56.5,56.63,15500.0,32.5143,32.5315,32.371,32.4455,15500.0
2012-06-19 09:40:00,56.53,56.57,56.41,56.56,12000.0,32.3882,32.4112,32.3195,32.4054,12000.0
2012-06-19 09:45:00,56.59,56.6,56.5,56.51,11000.0,32.4226,32.4283,32.371,32.3768,11000.0
2012-06-19 09:50:00,56.58,56.82,56.58,56.69,31000.0,32.4169,32.5544,32.4169,32.4799,31000.0
2012-06-19 09:55:00,56.69,56.79,56.55,56.6,19500.0,32.4799,32.5372,32.3997,32.4283,19500.0
2012-06-19 10:00:00,56.57,56.69,56.54,56.69,13500.0,32.4112,32.4799,32.394,32.4799,13500.0
2012-06-19 10:05:00,56.69,56.69,56.55,56.56,14500.0,32.4799,32.4799,32.3997,32.4054,14500.0
2012-06-19 10:10:00,56.52,56.65,56.52,56.65,22000.0,32.3825,32.457,32.3825,32.457,22000.0
2012-06-19 10:15:00,56.67,56.7,56.6,56.6,18500.0,32.4684,32.4856,32.4283,32.4283,18500.0
2012-06-19 10:20:00,56.52,56.57,56.52,56.57,2000.0,32.3825,32.4112,32.3825,32.4112,2000.0
2012-06-19 10:25:00,56.54,56.65,56.53,56.65,37500.0,32.394,32.457,32.3882,32.457,37500.0
2012-06-19 10:30:00,56.65,56.71,56.55,56.63,25000.0,32.457,32.4914,32.3997,32.4455,25000.0
2012-06-19 10:35:00,56.64,56.64,56.51,56.56,19500.0,32.4513,32.4513,32.3768,32.4054,19500.0
2012-06-19 10:40:00,56.52,56.53,56.43,56.43,8500.0,32.3825,32.3882,32.3309,32.3309,8500.0
2012-06-19 10:45:00,56.41,56.51,56.41,56.5,25500.0,32.3195,32.3768,32.3195,32.371,25500.0
2012-06-19 10:50:00,56.5,56.5,56.39,56.4,41000.0,32.371,32.371,32.308,32.3138,41000.0
2012-06-19 10:55:00,56.4,56.42,56.3,56.3,12000.0,32.3138,32.3252,32.2565,32.2565,12000.0
2012-06-19 11:00:00,56.32,56.42,56.3,56.33,30500.0,32.2679,32.3252,32.2565,32.2737,30500.0
2012-06-19 11:05:00,56.32,56.32,56.24,56.27,24000.0,32.2679,32.2679,32.2221,32.2393,24000.0
2012-06-19 11:10:00,56.27,56.3,56.1,56.1,24500.0,32.2393,32.2565,32.1419,32.1419,24500.0
2012-06-19 11:15:00,56.09,56.09,55.96,55.96,35500.0,32.1361,32.1361,32.0617,32.0617,35500.0
2012-06-19 11:20:00,55.94,56.04,55.93,56.02,13500.0,32.0502,32.1075,32.0445,32.096,13500.0
2012-06-19 11:25:00,56.0,56.03,55.99,56.01,22000.0,32.0846,32.1018,32.0789,32.0903,22000.0
2012-06-19 11:30:00,56.01,56.05,56.01,56.04,12500.0,32.0903,32.1132,32.0903,32.1075,12500.0
2012-06-19 11:35:00,56.01,56.01,55.96,55.98,15000.0,32.0903,32.0903,32.0617,32.0731,15000.0
2012-06-19 11:40:00,55.97,55.97,55.89,55.89,25500.0,32.0674,32.0674,32.0216,32.0216,25500.0
2012-06-19 11:45:00,55.93,55.95,55.9,55.93,14000.0,32.0445,32.0559,32.0273,32.0445,14000.0
2012-06-19 11:50:00,55.93,55.97,55.87,55.87,17500.0,32.0445,32.0674,32.0101,32.0101,17500.0
2012-06-19 11:55:00,55.84,55.93,55.84,55.9,38000.0,31.9929,32.0445,31.9929,32.0273,38000.0
2012-06-19 12:00:00,55.88,55.94,55.85,55.88,20500.0,32.0158,32.0502,31.9986,32.0158,20500.0
2012-06-19 12:05:00,55.9,55.93,55.78,55.83,51500.0,32.0273,32.0445,31.9585,31.9872,51500.0
2012-06-19 12:10:00,55.83,55.93,55.79,55.9,17500.0,31.9872,32.0445,31.9643,32.0273,17500.0
2012-06-19 12:15:00,55.87,55.89,55.86,55.87,10000.0,32.0101,32.0216,32.0044,32.0101,10000.0
2012-06-19 12:20:00,55.88,55.97,55.87,55.93,28000.0,32.0158,32.0674,32.0101,32.0445,28000.0
2012-06-19 12:25:00,55.92,55.97,55.89,55.92,16000.0,32.0387,32.0674,32.0216,32.0387,16000.0
2012-06-19 12:30:00,55.92,55.95,55.88,55.95,9000.0,32.0387,32.0559,32.0158,32.0559,9000.0
2012-06-19 12:35:00,55.93,55.93,55.88,55.88,17500.0,32.0445,32.0445,32.0158,32.0158,17500.0
2012-06-19 12:40:00,55.86,55.89,55.86,55.89,8000.0,32.0044,32.0216,32.0044,32.0216,8000.0
2012-06-19 12:45:00,55.89,55.99,55.89,55.97,22000.0,32.0216,32.0789,32.0216,32.0674,22000.0
2012-06-19 12:50:00,55.95,55.97,55.9,55.97,9500.0,32.0559,32.0674,32.0273,32.0674,9500.0
2012-06-19 12:55:00,55.99,55.99,55.95,55.96,11000.0,32.0789,32.0789,32.0559,32.0617,11000.0
2012-06-19 13:00:00,55.96,55.98,55.96,55.97,6000.0,32.0617,32.0731,32.0617,32.0674,6000.0
2012-06-19 13:05:00,55.96,55.96,55.91,55.94,45000.0,32.0617,32.0617,32.033,32.0502,45000.0
2012-06-19 13:10:00,55.93,55.95,55.93,55.95,6000.0,32.0445,32.0559,32.0445,32.0559,6000.0
2012-06-19 13:15:00,55.93,55.99,55.91,55.91,15500.0,32.0445,32.0789,32.033,32.033,15500.0
2012-06-19 13:20:00,55.93,55.96,55.91,55.94,17000.0,32.0445,32.0617,32.033,32.0502,17000.0
2012-06-19 13:25:00,55.96,56.04,55.92,56.04,38000.0,32.0617,32.1075,32.0387,32.1075,38000.0
2012-06-19 13:30:00,56.03,56.08,56.03,56.03,13000.0,32.1018,32.1304,32.1018,32.1018,13000.0
2012-06-19 13:35:00,56.05,56.09,56.05,56.07,16500.0,32.1132,32.1361,32.1132,32.1247,16500.0
2012-06-19 13:40:00,56.06,56.07,56.03,56.07,17000.0,32.119,32.1247,32.1018,32.1247,17000.0
2012-06-19 13:45:00,56.1,56.11,56.01,56.01,21000.0,32.1419,32.1476,32.0903,32.0903,21000.0
2012-06-19 13:50:00,56.01,56.05,56.0,56.04,27000.0,32.0903,32.1132,32.0846,32.1075,27000.0
2012-06-19 13:55:00,56.04,56.07,56.02,56.06,15000.0,32.1075,32.1247,32.096,32.119,15000.0
2012-06-19 14:00:00,56.06,56.13,56.06,56.09,19000.0,32.119,32.1591,32.119,32.1361,19000.0
2012-06-19 14:05:00,56.09,56.15,56.04,56.04,16000.0,32.1361,32.1705,32.1075,32.1075,16000.0
2012-06-19 14:10:00,56.05,56.05,56.01,56.04,9500.0,32.1132,32.1132,32.0903,32.1075,9500.0
2012-06-19 14:15:00,56.06,56.06,56.0,56.0,7000.0,32.119,32.119,32.0846,32.0846,7000.0
2012-06-19 14:20:00,56.0,56.02,55.94,55.94,19000.0,32.0846,32.096,32.0502,32.0502,19000.0
2012-06-19 14:25:00,55.94,55.95,55.9,55.95,29000.0,32.0502,32.0559,32.0273,32.0559,29000.0
2012-06-19 14:30:00,55.98,55.99,55.83,55.84,21500.0,32.0731,32.0789,31.9872,31.9929,21500.0
2012-06-19 14:35:00,55.85,55.89,55.85,55.87,9000.0,31.9986,32.0216,31.9986,32.0101,9000.0
2012-06-19 14:40:00,55.89,55.92,55.87,55.91,10000.0,32.0216,32.0387,32.0101,32.033,10000.0
2012-06-19 14:45:00,55.88,55.9,55.81,55.84,20000.0,32.0158,32.0273,31.9757,31.9929,20000.0
2012-06-19 14:50:00,55.83,55.96,55.81,55.96,28500.0,31.9872,32.0617,31.9757,32.0617,28500.0
2012-06-19 14:55:00,55.96,56.04,55.96,55.98,16500.0,32.0617,32.1075,32.0617,32.0731,16500.0
2012-06-19 15:00:00,55.98,55.99,55.94,55.97,13500.0,32.0731,32.0789,32.0502,32.0674,13500.0
2012-06-19 15:05:00,55.98,56.02,55.94,56.02,19000.0,32.0731,32.096,32.0502,32.096,19000.0
2012-06-19 15:10:00,56.03,56.07,56.02,56.04,10000.0,32.1018,32.1247,32.096,32.1075,10000.0
2012-06-19 15:15:00,56.03,56.08,56.03,56.04,31000.0,32.1018,32.1304,32.1018,32.1075,31000.0
2012-06-19 15:20:00,56.03,56.14,56.02,56.11,27500.0,32.1018,32.1648,32.096,32.1476,27500.0
2012-06-19 15:25:00,56.11,56.13,56.04,56.09,18500.0,32.1476,32.1591,32.1075,32.1361,18500.0
2012-06-19 15:30:00,56.09,56.1,56.03,56.03,38500.0,32.1361,32.1419,32.1018,32.1018,38500.0
2012-06-19 15:35:00,56.01,56.03,55.94,55.94,32500.0,32.0903,32.1018,32.0502,32.0502,32500.0
2012-06-19 15:40:00,55.94,55.94,55.81,55.81,58000.0,32.0502,32.0502,31.9757,31.9757,58000.0
2012-06-19 15:45:00,55.81,55.9,55.76,55.84,52000.0,31.9757,32.0273,31.9471,31.9929,52000.0
2012-06-19 15:50:00,55.81,55.9,55.8,55.88,138500.0,31.9757,32.0273,31.97,32.0158,138500.0
2012-06-19 15:55:00,55.88,56.01,55.87,55.97,158000.0,32.0158,32.0903,32.0101,32.0674,158000.0
2012-06-20 09:30:00,56.1,56.1,55.43,55.46,66000.0,32.1419,32.1419,31.758,31.7752,66000.0
2012-06-20 09:35:00,55.46,55.58,55.46,55.47,18000.0,31.7752,31.8439,31.7752,31.7809,18000.0
2012-06-20 09:40:00,55.49,55.52,55.45,55.45,24000.0,31.7924,31.8096,31.7695,31.7695,24000.0
2012-06-20 09:45:00,55.49,55.77,55.49,55.73,30000.0,31.7924,31.9528,31.7924,31.9299,30000.0
2012-06-20 09:50:00,55.75,55.76,55.66,55.71,21500.0,31.9413,31.9471,31.8898,31.9184,21500.0
2012-06-20 09:55:00,55.74,55.8,55.74,55.78,11000.0,31.9356,31.97,31.9356,31.9585,11000.0
2012-06-20 10:00:00,55.74,55.8,55.71,55.71,16000.0,31.9356,31.97,31.9184,31.9184,16000.0
2012-06-20 10:05:00,55.75,56.0,55.74,56.0,26500.0,31.9413,32.0846,31.9356,32.0846,26500.0
2012-06-20 10:10:00,56.0,56.04,55.91,55.91,17000.0,32.0846,32.1075,32.033,32.033,17000.0
2012-06-20 10:15:00,55.95,55.95,55.81,55.81,19500.0,32.0559,32.0559,31.9757,31.9757,19500.0
2012-06-20 10:20:00,55.81,55.81,55.71,55.74,18000.0,31.9757,31.9757,31.9184,31.9356,18000.0
2012-06-20 10:25:00,55.81,55.91,55.81,55.87,9500.0,31.9757,32.033,31.9757,32.0101,9500.0
2012-06-20 10:30:00,55.83,55.89,55.83,55.87,4000.0,31.9872,32.0216,31.9872,32.0101,4000.0
2012-06-20 10:35:00,55.91,55.96,55.88,55.96,8000.0,32.033,32.0617,32.0158,32.0617,8000.0
2012-06-20 10:40:00,55.91,55.91,55.88,55.88,2500.0,32.033,32.033,32.0158,32.0158,2500.0
2012-06-20 10:45:00,55.87,55.92,55.79,55.79,23500.0,32.0101,32.0387,31.9643,31.9643,23500.0
2012-06-20 10:50:00,55.79,55.82,55.73,55.76,18500.0,31.9643,31.9815,31.9299,31.9471,18500.0
2012-06-20 10:55:00,55.76,55.76,55.7,55.73,8000.0,31.9471,31.9471,31.9127,31.9299,8000.0
2012-06-20 11:00:00,55.71,55.73,55.69,55.73,6000.0,31.9184,31.9299,31.907,31.9299,6000.0
2012-06-20 11:05:00,55.73,55.75,55.62,55.62,15500.0,31.9299,31.9413,31.8669,31.8669,15500.0
2012-06-20 11:10:00,55.65,55.77,55.65,55.77,11500.0,31.8841,31.9528,31.8841,31.9528,11500.0
2012-06-20 11:15:00,55.73,55.73,55.73,55.73,500.0,31.9299,31.9299,31.9299,31.9299,500.0
2012-06-20 11:20:00,55.74,55.78,55.7,55.78,6000.0,31.9356,31.9585,31.9127,31.9585,6000.0
2012-06-20 11:25:00,55.77,55.8,55.74,55.74,7500.0,31.9528,31.97,31.9356,31.9356,7500.0
2012-06-20 11:30:00,55.77,55.8,55.68,55.68,17000.0,31.9528,31.97,31.9012,31.9012,17000.0
2012-06-20 11:35:00,55.68,55.7,55.67,55.69,8000.0,31.9012,31.9127,31.8955,31.907,8000.0
2012-06-20 11:40:00,55.68,55.81,55.68,55.81,5000.0,31.9012,31.9757,31.9012,31.9757,5000.0
2012-06-20 11:45:00,55.8,55.8,55.7,55.71,29500.0,31.97,31.97,31.9127,31.9184,29500.0
2012-06-20 11:50:00,55.72,55.82,55.72,55.82,2500.0,31.9242,31.9815,31.9242,31.9815,2500.0
2012-06-20 11:55:00,55.81,55.84,55.79,55.79,9000.0,31.9757,31.9929,31.9643,31.9643,9000.0
2012-06-20 12:00:00,55.78,55.82,55.74,55.74,9000.0,31.9585,31.9815,31.9356,31.9356,9000.0
2012-06-20 12:05:00,55.76,55.76,55.71,55.71,4500.0,31.9471,31.9471,31.9184,31.9184,4500.0
2012-06-20 12:10:00,55.71,55.74,55.68,55.68,11500.0,31.9184,31.9356,31.9012,31.9012,11500.0
2012-06-20 12:15:00,55.72,55.72,55.68,55.7,7500.0,31.9242,31.9242,31.9012,31.9127,7500.0
2012-06-20 12:20:00,55.69,55.69,55.61,55.66,20000.0,31.907,31.907,31.8611,31.8898,20000.0
2012-06-20 12:25:00,55.6,55.67,55.53,55.65,11000.0,31.8554,31.8955,31.8153,31.8841,11000.0
2012-06-20 12:30:00,55.65,55.82,55.54,55.68,26500.0,31.8841,31.9815,31.821,31.9012,26500.0
2012-06-20 12:35:00,55.56,55.63,55.45,55.61,27500.0,31.8325,31.8726,31.7695,31.8611,27500.0
2012-06-20 12:40:00,55.61,55.71,55.61,55.71,4000.0,31.8611,31.9184,31.8611,31.9184,4000.0
2012-06-20 12:45:00,55.73,55.84,55.71,55.75,10500.0,31.9299,31.9929,31.9184,31.9413,10500.0
2012-06-20 12:50:00,55.72,55.77,55.66,55.77,8500.0,31.9242,31.9528,31.8898,31.9528,8500.0
2012-06-20 12:55:00,55.73,55.88,55.73,55.82,8500.0,31.9299,32.0158,31.9299,31.9815,8500.0
2012-06-20 13:00:00,55.95,55.98,55.86,55.91,16000.0,32.0559,32.0731,32.0044,32.033,16000.0
2012-06-20 13:05:00,56.05,56.13,55.95,55.95,33000.0,32.1132,32.1591,32.0559,32.0559,33000.0
2012-06-20 13:10:00,55.95,55.98,55.89,55.98,5500.0,32.0559,32.0731,32.0216,32.0731,5500.0
2012-06-20 13:15:00,56.01,56.07,55.99,56.03,17500.0,32.0903,32.1247,32.0789,32.1018,17500.0
2012-06-20 13:20:00,55.99,56.06,55.94,56.04,6000.0,32.0789,32.119,32.0502,32.1075,6000.0
2012-06-20 13:25:00,56.01,56.08,56.0,56.04,6500.0,32.0903,32.1304,32.0846,32.1075,6500.0
2012-06-20 13:30:00,56.04,56.05,55.82,55.82,9500.0,32.1075,32.1132,31.9815,31.9815,9500.0
2012-06-20 13:35:00,55.86,55.97,55.86,55.91,10000.0,32.0044,32.0674,32.0044,32.033,10000.0
2012-06-20 13:40:00,55.91,56.04,55.91,55.99,4500.0,32.033,32.1075,32.033,32.0789,4500.0
2012-06-20 13:45:00,55.99,56.03,55.92,55.95,9500.0,32.0789,32.1018,32.0387,32.0559,9500.0
2012-06-20 13:50:00,55.93,55.98,55.89,55.95,5000.0,32.0445,32.0731,32.0216,32.0559,5000.0
2012-06-20 13:55:00,55.93,56.09,55.9,56.02,20500.0,32.0445,32.1361,32.0273,32.096,20500.0
2012-06-20 14:00:00,56.02,56.02,55.85,55.95,25000.0,32.096,32.096,31.9986,32.0559,25000.0
2012-06-20 14:05:00,55.94,56.02,55.8,55.84,49000.0,32.0502,32.096,31.97,31.9929,49000.0
2012-06-20 14:10:00,55.83,55.84,55.66,55.66,38500.0,31.9872,31.9929,31.8898,31.8898,38500.0
2012-06-20 14:15:00,55.65,55.8,55.64,55.68,17500.0,31.8841,31.97,31.8783,31.9012,17500.0
2012-06-20 14:20:00,55.69,55.7,55.51,55.51,9000.0,31.907,31.9127,31.8038,31.8038,9000.0
2012-06-20 14:25:00,55.53,55.59,55.41,55.41,40500.0,31.8153,31.8497,31.7465,31.7465,40500.0
2012-06-20 14:30:00,55.4,55.46,55.36,55.4,29000.0,31.7408,31.7752,31.7179,31.7408,29000.0
2012-06-20 14:35:00,55.35,55.57,55.35,55.49,17500.0,31.7122,31.8382,31.7122,31.7924,17500.0
2012-06-20 14:40:00,55.44,55.53,55.42,55.46,11000.0,31.7637,31.8153,31.7523,31.7752,11000.0
2012-06-20 14:45:00,55.39,55.47,55.39,55.41,24500.0,31.7351,31.7809,31.7351,31.7465,24500.0
2012-06-20 14:50:00,55.46,55.55,55.4,55.51,24500.0,31.7752,31.8268,31.7408,31.8038,24500.0
2012-06-20 14:55:00,55.45,55.47,55.4,55.42,33000.0,31.7695,31.7809,31.7408,31.7523,33000.0
2012-06-20 15:00:00,55.42,55.44,55.29,55.3,26500.0,31.7523,31.7637,31.6778,31.6835,26500.0
2012-06-20 15:05:00,55.34,55.41,55.29,55.31,15000.0,31.7064,31.7465,31.6778,31.6893,15000.0
2012-06-20 15:10:00,55.3,55.31,55.22,55.22,16000.0,31.6835,31.6893,31.6377,31.6377,16000.0
2012-06-20 15:15:00,55.23,55.33,55.15,55.17,14500.0,31.6434,31.7007,31.5976,31.609,14500.0
2012-06-20 15:20:00,55.17,55.21,55.12,55.17,16500.0,31.609,31.632,31.5804,31.609,16500.0
2012-06-20 15:25:00,55.23,55.25,55.17,55.21,49000.0,31.6434,31.6549,31.609,31.632,49000.0
2012-06-20 15:30:00,55.21,55.29,55.12,55.27,27000.0,31.632,31.6778,31.5804,31.6663,27000.0
2012-06-20 15:35:00,55.25,55.31,55.19,55.25,27000.0,31.6549,31.6893,31.6205,31.6549,27000.0
2012-06-20 15:40:00,55.25,55.37,55.19,55.28,64500.0,31.6549,31.7236,31.6205,31.6721,64500.0
2012-06-20 15:45:00,55.28,55.34,55.27,55.32,34000.0,31.6721,31.7064,31.6663,31.695,34000.0
2012-06-20 15:50:00,55.38,55.38,55.26,55.27,41000.0,31.7294,31.7294,31.6606,31.6663,41000.0
2012-06-20 15:55:00,55.33,55.45,55.27,55.44,86000.0,31.7007,31.7695,31.6663,31.7637,86000.0
2012-06-21 09:30:00,55.51,56.0,55.27,55.27,34000.0,31.8038,32.0846,31.6663,31.6663,34000.0
2012-06-21 09:35:00,55.43,55.57,55.36,55.57,25000.0,31.758,31.8382,31.7179,31.8382,25000.0
2012-06-21 09:40:00,55.56,55.57,55.35,55.35,17000.0,31.8325,31.8382,31.7122,31.7122,17000.0
2012-06-21 09:45:00,55.35,55.42,55.35,55.38,8000.0,31.7122,31.7523,31.7122,31.7294,8000.0
2012-06-21 09:50:00,55.38,55.56,55.38,55.49,11500.0,31.7294,31.8325,31.7294,31.7924,11500.0
2012-06-21 09:55:00,55.43,55.45,55.35,55.38,12500.0,31.758,31.7695,31.7122,31.7294,12500.0
2012-06-21 10:00:00,55.34,55.35,55.16,55.16,35000.0,31.7064,31.7122,31.6033,31.6033,35000.0
2012-06-21 10:05:00,55.16,55.3,55.15,55.23,8500.0,31.6033,31.6835,31.5976,31.6434,8500.0
2012-06-21 10:10:00,55.23,55.33,55.18,55.24,16500.0,31.6434,31.7007,31.6148,31.6491,16500.0
2012-06-21 10:15:00,55.26,55.27,55.21,55.21,5000.0,31.6606,31.6663,31.632,31.632,5000.0
2012-06-21 10:20:00,55.21,55.27,55.16,55.2,18500.0,31.632,31.6663,31.6033,31.6262,18500.0
2012-06-21 10:25:00,55.17,55.17,55.12,55.13,11000.0,31.609,31.609,31.5804,31.5861,11000.0
2012-06-21 10:30:00,55.19,55.24,55.19,55.22,21000.0,31.6205,31.6491,31.6205,31.6377,21000.0
2012-06-21 10:35:00,55.22,55.24,55.2,55.2,9000.0,31.6377,31.6491,31.6262,31.6262,9000.0
2012-06-21 10:40:00,55.16,55.31,55.16,55.31,7000.0,31.6033,31.6893,31.6033,31.6893,7000.0
2012-06-21 10:45:00,55.37,55.38,55.32,55.35,8500.0,31.7236,31.7294,31.695,31.7122,8500.0
2012-06-21 10:50:00,55.33,55.41,55.33,55.36,7000.0,31.7007,31.7465,31.7007,31.7179,7000.0
2012-06-21 10:55:00,55.33,55.33,55.22,55.33,7000.0,31.7007,31.7007,31.6377,31.7007,7000.0
2012-06-21 11:00:00,55.33,55.34,55.18,55.18,11000.0,31.7007,31.7064,31.6148,31.6148,11000.0
2012-06-21 11:05:00,55.18,55.22,55.17,55.22,10500.0,31.6148,31.6377,31.609,31.6377,10500.0
2012-06-21 11:10:00,55.18,55.23,55.16,55.19,20500.0,31.6148,31.6434,31.6033,31.6205,20500.0
2012-06-21 11:15:00,55.15,55.2,55.14,55.18,11000.0,31.5976,31.6262,31.5919,31.6148,11000.0
2012-06-21 11:20:00,55.21,55.21,55.18,55.19,4000.0,31.632,31.632,31.6148,31.6205,4000.0
2012-06-21 11:25:00,55.16,55.19,55.11,55.16,11000.0,31.6033,31.6205,31.5747,31.6033,11000.0
2012-06-21 11:30:00,55.14,55.2,55.11,55.17,12000.0,31.5919,31.6262,31.5747,31.609,12000.0
2012-06-21 11:35:00,55.13,55.13,55.08,55.09,13000.0,31.5861,31.5861,31.5575,31.5632,13000.0
2012-06-21 11:40:00,55.05,55.24,55.04,55.24,15000.0,31.5403,31.6491,31.5346,31.6491,15000.0
2012-06-21 11:45:00,55.22,55.25,55.19,55.21,17500.0,31.6377,31.6549,31.6205,31.632,17500.0
2012-06-21 11:50:00,55.18,55.18,55.0,55.04,48000.0,31.6148,31.6148,31.5116,31.5346,48000.0
2012-06-21 11:55:00,55.03,55.06,54.82,54.83,32500.0,31.5288,31.546,31.4085,31.4142,32500.0
2012-06-21 12:00:00,54.88,54.92,54.8,54.89,17000.0,31.4429,31.4658,31.3971,31.4486,17000.0
2012-06-21 12:05:00,54.89,54.98,54.88,54.96,7000.0,31.4486,31.5002,31.4429,31.4887,7000.0
2012-06-21 12:10:00,54.96,55.01,54.9,54.97,10500.0,31.4887,31.5174,31.4543,31.4945,10500.0
2012-06-21 12:15:00,55.0,55.0,54.89,54.89,7500.0,31.5116,31.5116,31.4486,31.4486,7500.0
2012-06-21 12:20:00,54.91,54.92,54.76,54.77,26000.0,31.4601,31.4658,31.3741,31.3799,26000.0
2012-06-21 12:25:00,54.77,54.81,54.56,54.68,20000.0,31.3799,31.4028,31.2595,31.3283,20000.0
2012-06-21 12:30:00,54.68,54.72,54.67,54.68,4000.0,31.3283,31.3512,31.3226,31.3283,4000.0
2012-06-21 12:35:00,54.68,54.68,54.55,54.55,30500.0,31.3283,31.3283,31.2538,31.2538,30500.0
2012-06-21 12:40:00,54.56,54.61,54.51,54.58,18000.0,31.2595,31.2882,31.2309,31.271,18000.0
2012-06-21 12:45:00,54.51,54.61,54.51,54.61,6500.0,31.2309,31.2882,31.2309,31.2882,6500.0
2012-06-21 12:50:00,54.6,54.63,54.54,54.58,26500.0,31.2825,31.2997,31.2481,31.271,26500.0
2012-06-21 12:55:00,54.57,54.57,54.57,54.57,2000.0,31.2653,31.2653,31.2653,31.2653,2000.0
2012-06-21 13:00:00,54.57,54.6,54.55,54.6,12500.0,31.2653,31.2825,31.2538,31.2825,12500.0
2012-06-21 13:05:00,54.6,54.69,54.6,54.69,27500.0,31.2825,31.334,31.2825,31.334,27500.0
2012-06-21 13:10:00,54.7,54.7,54.52,54.56,9500.0,31.3398,31.3398,31.2366,31.2595,9500.0
2012-06-21 13:15:00,54.58,54.59,54.56,54.58,8000.0,31.271,31.2767,31.2595,31.271,8000.0
2012-06-21 13:20:00,54.58,54.64,54.58,54.64,7500.0,31.271,31.3054,31.271,31.3054,7500.0
2012-06-21 13:25:00,54.56,54.58,54.5,54.5,5000.0,31.2595,31.271,31.2252,31.2252,5000.0
2012-06-21 13:30:00,54.46,54.56,54.46,54.56,12500.0,31.2023,31.2595,31.2023,31.2595,12500.0
2012-06-21 13:35:00,54.56,54.59,54.5,54.52,10500.0,31.2595,31.2767,31.2252,31.2366,10500.0
2012-06-21 13:40:00,54.49,54.55,54.48,54.55,17000.0,31.2194,31.2538,31.2137,31.2538,17000.0
2012-06-21 13:45:00,54.57,54.63,54.52,54.55,10000.0,31.2653,31.2997,31.2366,31.2538,10000.0
2012-06-21 13:50:00,54.53,54.66,54.53,54.66,8500.0,31.2424,31.3168,31.2424,31.3168,8500.0
2012-06-21 13:55:00,54.67,54.68,54.64,54.66,8000.0,31.3226,31.3283,31.3054,31.3168,8000.0
2012-06-21 14:00:00,54.63,54.67,54.6,54.64,13000.0,31.2997,31.3226,31.2825,31.3054,13000.0
2012-06-21 14:05:00,54.61,54.64,54.58,54.59,23500.0,31.2882,31.3054,31.271,31.2767,23500.0
2012-06-21 14:10:00,54.54,54.57,54.48,54.48,22500.0,31.2481,31.2653,31.2137,31.2137,22500.0
2012-06-21 14:15:00,54.54,54.54,54.45,54.46,15500.0,31.2481,31.2481,31.1965,31.2023,15500.0
2012-06-21 14:20:00,54.43,54.53,54.38,54.43,24000.0,31.1851,31.2424,31.1564,31.1851,24000.0
2012-06-21 14:25:00,54.39,54.47,54.39,54.46,7500.0,31.1621,31.208,31.1621,31.2023,7500.0
2012-06-21 14:30:00,54.49,54.52,54.47,54.5,21500.0,31.2194,31.2366,31.208,31.2252,21500.0
2012-06-21 14:35:00,54.48,54.56,54.48,54.52,3000.0,31.2137,31.2595,31.2137,31.2366,3000.0
2012-06-21 14:40:00,54.53,54.67,54.53,54.67,17000.0,31.2424,31.3226,31.2424,31.3226,17000.0
2012-06-21 14:45:00,54.62,54.66,54.58,54.64,8500.0,31.2939,31.3168,31.271,31.3054,8500.0
2012-06-21 14:50:00,54.63,54.66,54.56,54.57,23500.0,31.2997,31.3168,31.2595,31.2653,23500.0
2012-06-21 14:55:00,54.58,54.71,54.56,54.7,25000.0,31.271,31.3455,31.2595,31.3398,25000.0
2012-06-21 15:00:00,54.7,54.7,54.61,54.61,11500.0,31.3398,31.3398,31.2882,31.2882,11500.0
2012-06-21 15:05:00,54.58,54.64,54.58,54.62,7000.0,31.271,31.3054,31.271,31.2939,7000.0
2012-06-21 15:10:00,54.62,54.65,54.53,54.65,25500.0,31.2939,31.3111,31.2424,31.3111,25500.0
2012-06-21 15:15:00,54.59,54.59,54.44,54.53,18500.0,31.2767,31.2767,31.1908,31.2424,18500.0
2012-06-21 15:20:00,54.53,54.55,54.48,54.55,21000.0,31.2424,31.2538,31.2137,31.2538,21000.0
2012-06-21 15:25:00,54.55,54.57,54.5,54.52,9500.0,31.2538,31.2653,31.2252,31.2366,9500.0
2012-06-21 15:30:00,54.54,54.54,54.37,54.43,42000.0,31.2481,31.2481,31.1507,31.1851,42000.0
2012-06-21 15:35:00,54.44,54.6,54.4,54.54,32000.0,31.1908,31.2825,31.1679,31.2481,32000.0
2012-06-21 15:40:00,54.5,54.56,54.42,54.56,30000.0,31.2252,31.2595,31.1793,31.2595,30000.0
2012-06-21 15:45:00,54.54,54.56,54.36,54.4,33500.0,31.2481,31.2595,31.145,31.1679,33500.0
2012-06-21 15:50:00,54.48,54.52,54.32,54.44,47500.0,31.2137,31.2366,31.122,31.1908,47500.0
2012-06-21 15:55:00,54.46,54.56,54.31,54.31,180000.0,31.2023,31.2595,31.1163,31.1163,180000.0
2012-06-22 09:30:00,54.63,55.11,54.63,54.97,20000.0,31.2997,31.5747,31.2997,31.4945,20000.0
2012-06-22 09:35:00,54.93,54.93,54.51,54.7,51500.0,31.4715,31.4715,31.2309,31.3398,51500.0
2012-06-22 09:40:00,54.71,54.91,54.7,54.89,12500.0,31.3455,31.4601,31.3398,31.4486,12500.0
2012-06-22 09:45:00,54.84,54.85,54.73,54.79,16000.0,31.42,31.4257,31.3569,31.3913,16000.0
2012-06-22 09:50:00,54.8,54.81,54.6,54.65,19000.0,31.3971,31.4028,31.2825,31.3111,19000.0
2012-06-22 09:55:00,54.69,54.72,54.65,54.7,10000.0,31.334,31.3512,31.3111,31.3398,10000.0
2012-06-22 10:00:00,54.76,54.76,54.65,54.65,21000.0,31.3741,31.3741,31.3111,31.3111,21000.0
2012-06-22 10:05:00,54.76,54.76,54.66,54.7,4500.0,31.3741,31.3741,31.3168,31.3398,4500.0
2012-06-22 10:10:00,54.67,54.68,54.6,54.63,10000.0,31.3226,31.3283,31.2825,31.2997,10000.0
2012-06-22 10:15:00,54.64,54.65,54.57,54.58,9500.0,31.3054,31.3111,31.2653,31.271,9500.0
2012-06-22 10:20:00,54.6,54.62,54.58,54.6,4000.0,31.2825,31.2939,31.271,31.2825,4000.0
2012-06-22 10:25:00,54.64,54.78,54.64,54.7,17000.0,31.3054,31.3856,31.3054,31.3398,17000.0
2012-06-22 10:30:00,54.67,54.72,54.64,54.72,6000.0,31.3226,31.3512,31.3054,31.3512,6000.0
2012-06-22 10:35:00,54.73,54.77,54.71,54.72,7000.0,31.3569,31.3799,31.3455,31.3512,7000.0
2012-06-22 10:40:00,54.67,54.73,54.62,54.64,12500.0,31.3226,31.3569,31.2939,31.3054,12500.0
2012-06-22 10:45:00,54.63,54.67,54.6,54.63,14000.0,31.2997,31.3226,31.2825,31.2997,14000.0
2012-06-22 10:50:00,54.64,54.66,54.3,54.38,47500.0,31.3054,31.3168,31.1106,31.1564,47500.0
2012-06-22 10:55:00,54.49,54.5,54.43,54.48,8500.0,31.2194,31.2252,31.1851,31.2137,8500.0
2012-06-22 11:00:00,54.5,54.56,54.49,54.56,10000.0,31.2252,31.2595,31.2194,31.2595,10000.0
2012-06-22 11:05:00,54.6,54.6,54.54,54.59,8000.0,31.2825,31.2825,31.2481,31.2767,8000.0
2012-06-22 11:10:00,54.59,54.63,54.57,54.63,6000.0,31.2767,31.2997,31.2653,31.2997,6000.0
2012-06-22 11:15:00,54.63,54.63,54.52,54.63,10500.0,31.2997,31.2997,31.2366,31.2997,10500.0
2012-06-22 11:20:00,54.64,54.64,54.49,54.49,15500.0,31.3054,31.3054,31.2194,31.2194,15500.0
2012-06-22 11:25:00,54.46,54.52,54.46,54.51,10000.0,31.2023,31.2366,31.2023,31.2309,10000.0
2012-06-22 11:30:00,54.47,54.6,54.47,54.55,11500.0,31.208,31.2825,31.208,31.2538,11500.0
2012-06-22 11:35:00,54.54,54.56,54.47,54.49,10000.0,31.2481,31.2595,31.208,31.2194,10000.0
2012-06-22 11:40:00,54.51,54.54,54.49,54.54,9500.0,31.2309,31.2481,31.2194,31.2481,9500.0
2012-06-22 11:45:00,54.57,54.62,54.55,54.55,7500.0,31.2653,31.2939,31.2538,31.2538,7500.0
2012-06-22 11:50:00,54.6,54.66,54.6,54.6,9500.0,31.2825,31.3168,31.2825,31.2825,9500.0
2012-06-22 11:55:00,54.58,54.63,54.58,54.63,3000.0,31.271,31.2997,31.271,31.2997,3000.0
2012-06-22 12:00:00,54.67,54.73,54.61,54.61,15000.0,31.3226,31.3569,31.2882,31.2882,15000.0
2012-06-22 12:05:00,54.59,54.61,54.56,54.61,6500.0,31.2767,31.2882,31.2595,31.2882,6500.0
2012-06-22 12:10:00,54.61,54.69,54.61,54.63,6500.0,31.2882,31.334,31.2882,31.2997,6500.0
2012-06-22 12:15:00,54.6,54.64,54.58,54.64,9000.0,31.2825,31.3054,31.271,31.3054,9000.0
2012-06-22 12:20:00,54.67,54.73,54.52,54.56,22500.0,31.3226,31.3569,31.2366,31.2595,22500.0
2012-06-22 12:25:00,54.55,54.62,54.55,54.58,12500.0,31.2538,31.2939,31.2538,31.271,12500.0
2012-06-22 12:30:00,54.56,54.62,54.53,54.6,4000.0,31.2595,31.2939,31.2424,31.2825,4000.0
2012-06-22 12:35:00,54.61,54.62,54.47,54.56,42000.0,31.2882,31.2939,31.208,31.2595,42000.0
2012-06-22 12:40:00,54.62,54.65,54.6,54.65,15500.0,31.2939,31.3111,31.2825,31.3111,15500.0
2012-06-22 12:45:00,54.65,54.68,54.62,54.63,23500.0,31.3111,31.3283,31.2939,31.2997,23500.0
2012-06-22 12:50:00,54.63,54.66,54.61,54.63,33000.0,31.2997,31.3168,31.2882,31.2997,33000.0
2012-06-22 12:55:00,54.65,54.72,54.65,54.72,11500.0,31.3111,31.3512,31.3111,31.3512,11500.0
2012-06-22 13:00:00,54.72,54.74,54.7,54.7,14000.0,31.3512,31.3627,31.3398,31.3398,14000.0
2012-06-22 13:05:00,54.69,54.72,54.66,54.67,47000.0,31.334,31.3512,31.3168,31.3226,47000.0
2012-06-22 13:10:00,54.7,54.71,54.7,54.71,3500.0,31.3398,31.3455,31.3398,31.3455,3500.0
2012-06-22 13:15:00,54.7,54.71,54.66,54.66,10000.0,31.3398,31.3455,31.3168,31.3168,10000.0
2012-06-22 13:20:00,54.66,54.75,54.65,54.75,25500.0,31.3168,31.3684,31.3111,31.3684,25500.0
2012-06-22 13:25:00,54.73,54.87,54.73,54.83,38500.0,31.3569,31.4372,31.3569,31.4142,38500.0
2012-06-22 13:30:00,54.78,54.84,54.78,54.82,32500.0,31.3856,31.42,31.3856,31.4085,32500.0
2012-06-22 13:35:00,54.82,54.92,54.8,54.89,26500.0,31.4085,31.4658,31.3971,31.4486,26500.0
2012-06-22 13:40:00,54.9,54.92,54.83,54.86,34500.0,31.4543,31.4658,31.4142,31.4314,34500.0
2012-06-22 13:45:00,54.86,54.87,54.83,54.83,3000.0,31.4314,31.4372,31.4142,31.4142,3000.0
2012-06-22 13:50:00,54.8,54.85,54.8,54.85,13500.0,31.3971,31.4257,31.3971,31.4257,13500.0
2012-06-22 13:55:00,54.9,54.96,54.9,54.92,14500.0,31.4543,31.4887,31.4543,31.4658,14500.0
2012-06-22 14:00:00,54.95,54.96,54.91,54.95,43500.0,31.483,31.4887,31.4601,31.483,43500.0
2012-06-22 14:05:00,54.95,54.97,54.93,54.94,18500.0,31.483,31.4945,31.4715,31.4773,18500.0
2012-06-22 14:10:00,54.93,54.94,54.9,54.9,11500.0,31.4715,31.4773,31.4543,31.4543,11500.0
2012-06-22 14:15:00,54.94,54.99,54.94,54.99,7000.0,31.4773,31.5059,31.4773,31.5059,7000.0
2012-06-22 14:20:00,55.0,55.04,54.91,54.91,21000.0,31.5116,31.5346,31.4601,31.4601,21000.0
2012-06-22 14:25:00,54.91,54.94,54.86,54.91,26500.0,31.4601,31.4773,31.4314,31.4601,26500.0
2012-06-22 14:30:00,54.89,54.93,54.88,54.89,7000.0,31.4486,31.4715,31.4429,31.4486,7000.0
2012-06-22 14:35:00,54.89,54.92,54.86,54.88,17500.0,31.4486,31.4658,31.4314,31.4429,17500.0
2012-06-22 14:40:00,54.88,54.97,54.88,54.95,12500.0,31.4429,31.4945,31.4429,31.483,12500.0
2012-06-22 14:45:00,54.99,54.99,54.91,54.93,10500.0,31.5059,31.5059,31.4601,31.4715,10500.0
2012-06-22 14:50:00,54.95,54.98,54.86,54.86,19000.0,31.483,31.5002,31.4314,31.4314,19000.0
2012-06-22 14:55:00,54.86,54.9,54.85,54.85,30000.0,31.4314,31.4543,31.4257,31.4257,30000.0
2012-06-22 15:00:00,54.85,54.88,54.81,54.82,18000.0,31.4257,31.4429,31.4028,31.4085,18000.0
2012-06-22 15:05:00,54.81,54.83,54.74,54.78,27000.0,31.4028,31.4142,31.3627,31.3856,27000.0
2012-06-22 15:10:00,54.78,54.88,54.77,54.85,29000.0,31.3856,31.4429,31.3799,31.4257,29000.0
2012-06-22 15:15:00,54.84,54.86,54.72,54.73,25500.0,31.42,31.4314,31.3512,31.3569,25500.0
2012-06-22 15:20:00,54.76,54.78,54.69,54.71,24000.0,31.3741,31.3856,31.334,31.3455,24000.0
2012-06-22 15:25:00,54.71,54.73,54.67,54.67,17500.0,31.3455,31.3569,31.3226,31.3226,17500.0
2012-06-22 15:30:00,54.67,54.77,54.67,54.71,44000.0,31.3226,31.3799,31.3226,31.3455,44000.0
2012-06-22 15:35:00,54.71,54.79,54.65,54.7,40500.0,31.3455,31.3913,31.3111,31.3398,40500.0
2012-06-22 15:40:00,54.7,54.7,54.52,54.57,65000.0,31.3398,31.3398,31.2366,31.2653,65000.0
2012-06-22 15:45:00,54.6,54.7,54.6,54.6,64000.0,31.2825,31.3398,31.2825,31.2825,64000.0
2012-06-22 15:50:00,54.66,54.69,54.54,54.62,106500.0,31.3168,31.334,31.2481,31.2939,106500.0
2012-06-22 15:55:00,54.56,54.65,54.37,54.37,371000.0,31.2595,31.3111,31.1507,31.1507,371000.0
2012-06-25 09:30:00,54.34,54.44,54.1,54.1,43000.0,31.1335,31.1908,30.996,30.996,43000.0
2012-06-25 09:35:00,54.19,54.19,53.8,53.82,17500.0,31.0476,31.0476,30.8241,30.8356,17500.0
2012-06-25 09:40:00,53.84,53.85,53.5,53.56,52500.0,30.847,30.8528,30.6522,30.6866,52500.0
2012-06-25 09:45:00,53.56,53.69,53.55,53.68,34000.0,30.6866,30.7611,30.6809,30.7554,34000.0
2012-06-25 09:50:00,53.66,53.78,53.66,53.74,18500.0,30.7439,30.8127,30.7439,30.7897,18500.0
2012-06-25 09:55:00,53.74,53.8,53.68,53.75,32000.0,30.7897,30.8241,30.7554,30.7955,32000.0
2012-06-25 10:00:00,53.83,53.86,53.64,53.64,46500.0,30.8413,30.8585,30.7324,30.7324,46500.0
2012-06-25 10:05:00,53.62,53.82,53.62,53.74,11000.0,30.721,30.8356,30.721,30.7897,11000.0
2012-06-25 10:10:00,53.65,53.73,53.63,53.73,10500.0,30.7382,30.784,30.7267,30.784,10500.0
2012-06-25 10:15:00,53.72,53.72,53.47,53.62,14000.0,30.7783,30.7783,30.635,30.721,14000.0
2012-06-25 10:20:00,53.61,53.72,53.61,53.72,9000.0,30.7153,30.7783,30.7153,30.7783,9000.0
2012-06-25 10:25:00,53.72,53.72,53.58,53.58,10000.0,30.7783,30.7783,30.6981,30.6981,10000.0
2012-06-25 10:30:00,53.63,53.67,53.54,53.56,22500.0,30.7267,30.7496,30.6752,30.6866,22500.0
2012-06-25 10:35:00,53.6,53.63,53.49,53.53,25000.0,30.7095,30.7267,30.6465,30.6694,25000.0
2012-06-25 10:40:00,53.55,53.59,53.49,53.52,10000.0,30.6809,30.7038,30.6465,30.6637,10000.0
2012-06-25 10:45:00,53.55,53.57,53.5,53.52,10500.0,30.6809,30.6923,30.6522,30.6637,10500.0
2012-06-25 10:50:00,53.51,53.52,53.45,53.5,8500.0,30.658,30.6637,30.6236,30.6522,8500.0
2012-06-25 10:55:00,53.5,53.5,53.43,53.48,9000.0,30.6522,30.6522,30.6121,30.6408,9000.0
2012-06-25 11:00:00,53.45,53.48,53.31,53.35,26000.0,30.6236,30.6408,30.5434,30.5663,26000.0
2012-06-25 11:05:00,53.31,53.41,53.26,53.4,39500.0,30.5434,30.6007,30.5147,30.5949,39500.0
2012-06-25 11:10:00,53.4,53.41,53.37,53.4,23000.0,30.5949,30.6007,30.5778,30.5949,23000.0
2012-06-25 11:15:00,53.41,53.44,53.39,53.39,14000.0,30.6007,30.6179,30.5892,30.5892,14000.0
2012-06-25 11:20:00,53.39,53.41,53.38,53.38,6500.0,30.5892,30.6007,30.5835,30.5835,6500.0
2012-06-25 11:25:00,53.39,53.45,53.39,53.4,12000.0,30.5892,30.6236,30.5892,30.5949,12000.0
2012-06-25 11:30:00,53.41,53.46,53.36,53.36,12500.0,30.6007,30.6293,30.572,30.572,12500.0
2012-06-25 11:35:00,53.35,53.37,53.3,53.32,12500.0,30.5663,30.5778,30.5376,30.5491,12500.0
2012-06-25 11:40:00,53.32,53.36,53.27,53.28,16000.0,30.5491,30.572,30.5205,30.5262,16000.0
2012-06-25 11:45:00,53.29,53.32,53.26,53.26,9500.0,30.5319,30.5491,30.5147,30.5147,9500.0
2012-06-25 11:50:00,53.29,53.31,53.21,53.23,27000.0,30.5319,30.5434,30.4861,30.4975,27000.0
2012-06-25 11:55:00,53.23,53.23,53.12,53.14,21500.0,30.4975,30.4975,30.4345,30.446,21500.0
2012-06-25 12:00:00,53.1,53.21,53.09,53.21,18500.0,30.4231,30.4861,30.4173,30.4861,18500.0
2012-06-25 12:05:00,53.22,53.23,53.2,53.2,6000.0,30.4918,30.4975,30.4804,30.4804,6000.0
2012-06-25 12:10:00,53.23,53.23,53.18,53.19,5500.0,30.4975,30.4975,30.4689,30.4746,5500.0
2012-06-25 12:15:00,53.21,53.29,53.21,53.29,8500.0,30.4861,30.5319,30.4861,30.5319,8500.0
2012-06-25 12:20:00,53.31,53.32,53.31,53.31,5000.0,30.5434,30.5491,30.5434,30.5434,5000.0
2012-06-25 12:25:00,53.3,53.31,53.26,53.26,4000.0,30.5376,30.5434,30.5147,30.5147,4000.0
2012-06-25 12:30:00,53.27,53.32,53.26,53.31,6500.0,30.5205,30.5491,30.5147,30.5434,6500.0
2012-06-25 12:35:00,53.31,53.34,53.27,53.27,17500.0,30.5434,30.5606,30.5205,30.5205,17500.0
2012-06-25 12:40:00,53.26,53.27,53.21,53.21,13000.0,30.5147,30.5205,30.4861,30.4861,13000.0
2012-06-25 12:45:00,53.2,53.22,53.17,53.2,3500.0,30.4804,30.4918,30.4632,30.4804,3500.0
2012-06-25 12:50:00,53.21,53.21,53.2,53.2,3000.0,30.4861,30.4861,30.4804,30.4804,3000.0
2012-06-25 12:55:00,53.22,53.22,53.1,53.1,6000.0,30.4918,30.4918,30.4231,30.4231,6000.0
2012-06-25 13:00:00,53.14,53.14,53.08,53.08,3500.0,30.446,30.446,30.4116,30.4116,3500.0
2012-06-25 13:05:00,53.09,53.15,53.09,53.15,6500.0,30.4173,30.4517,30.4173,30.4517,6500.0
2012-06-25 13:10:00,53.15,53.18,53.12,53.12,7000.0,30.4517,30.4689,30.4345,30.4345,7000.0
2012-06-25 13:15:00,53.12,53.15,53.09,53.14,8000.0,30.4345,30.4517,30.4173,30.446,8000.0
2012-06-25 13:20:00,53.14,53.21,53.14,53.21,3000.0,30.446,30.4861,30.446,30.4861,3000.0
2012-06-25 13:25:00,53.25,53.25,53.2,53.23,10000.0,30.509,30.509,30.4804,30.4975,10000.0
2012-06-25 13:30:00,53.21,53.28,53.19,53.27,11500.0,30.4861,30.5262,30.4746,30.5205,11500.0
2012-06-25 13:35:00,53.26,53.35,53.26,53.33,12000.0,30.5147,30.5663,30.5147,30.5548,12000.0
2012-06-25 13:40:00,53.31,53.34,53.28,53.32,6500.0,30.5434,30.5606,30.5262,30.5491,6500.0
2012-06-25 13:45:00,53.36,53.36,53.31,53.34,7500.0,30.572,30.572,30.5434,30.5606,7500.0
2012-06-25 13:50:00,53.33,53.36,53.33,53.33,6500.0,30.5548,30.572,30.5548,30.5548,6500.0
2012-06-25 13:55:00,53.33,53.41,53.33,53.41,6500.0,30.5548,30.6007,30.5548,30.6007,6500.0
2012-06-25 14:00:00,53.42,53.42,53.39,53.39,10000.0,30.6064,30.6064,30.5892,30.5892,10000.0
2012-06-25 14:05:00,53.37,53.37,53.34,53.36,8000.0,30.5778,30.5778,30.5606,30.572,8000.0
2012-06-25 14:10:00,53.36,53.4,53.36,53.38,4500.0,30.572,30.5949,30.572,30.5835,4500.0
2012-06-25 14:15:00,53.41,53.51,53.41,53.48,6000.0,30.6007,30.658,30.6007,30.6408,6000.0
2012-06-25 14:20:00,53.48,53.5,53.42,53.42,14000.0,30.6408,30.6522,30.6064,30.6064,14000.0
2012-06-25 14:25:00,53.41,53.41,53.25,53.25,7500.0,30.6007,30.6007,30.509,30.509,7500.0
2012-06-25 14:30:00,53.25,53.33,53.25,53.3,10500.0,30.509,30.5548,30.509,30.5376,10500.0
2012-06-25 14:35:00,53.27,53.37,53.27,53.35,6000.0,30.5205,30.5778,30.5205,30.5663,6000.0
2012-06-25 14:40:00,53.33,53.35,53.28,53.28,6000.0,30.5548,30.5663,30.5262,30.5262,6000.0
2012-06-25 14:45:00,53.28,53.33,53.28,53.33,6500.0,30.5262,30.5548,30.5262,30.5548,6500.0
2012-06-25 14:50:00,53.33,53.33,53.28,53.32,9500.0,30.5548,30.5548,30.5262,30.5491,9500.0
2012-06-25 14:55:00,53.32,53.32,53.28,53.29,15500.0,30.5491,30.5491,30.5262,30.5319,15500.0
2012-06-25 15:00:00,53.29,53.37,53.27,53.37,10500.0,30.5319,30.5778,30.5205,30.5778,10500.0
2012-06-25 15:05:00,53.36,53.5,53.36,53.48,14500.0,30.572,30.6522,30.572,30.6408,14500.0
2012-06-25 15:10:00,53.48,53.56,53.44,53.52,17000.0,30.6408,30.6866,30.6179,30.6637,17000.0
2012-06-25 15:15:00,53.5,53.53,53.46,53.48,15000.0,30.6522,30.6694,30.6293,30.6408,15000.0
2012-06-25 15:20:00,53.48,53.6,53.48,53.55,15000.0,30.6408,30.7095,30.6408,30.6809,15000.0
2012-06-25 15:25:00,53.61,53.61,53.49,53.57,15000.0,30.7153,30.7153,30.6465,30.6923,15000.0
2012-06-25 15:30:00,53.54,53.54,53.41,53.41,10000.0,30.6752,30.6752,30.6007,30.6007,10000.0
2012-06-25 15:35:00,53.44,53.57,53.44,53.47,20000.0,30.6179,30.6923,30.6179,30.635,20000.0
2012-06-25 15:40:00,53.47,53.51,53.44,53.44,36500.0,30.635,30.658,30.6179,30.6179,36500.0
2012-06-25 15:45:00,53.44,53.46,53.4,53.41,17000.0,30.6179,30.6293,30.5949,30.6007,17000.0
2012-06-25 15:50:00,53.44,53.52,53.39,53.41,57000.0,30.6179,30.6637,30.5892,30.6007,57000.0
2012-06-25 15:55:00,53.47,53.53,53.34,53.46,154500.0,30.635,30.6694,30.5606,30.6293,154500.0
2012-06-26 09:30:00,53.4,54.09,53.4,53.73,26500.0,30.5949,30.9903,30.5949,30.784,26500.0
2012-06-26 09:35:00,53.73,54.04,53.73,53.97,27500.0,30.784,30.9616,30.784,30.9215,27500.0
2012-06-26 09:40:00,54.05,54.1,53.79,53.79,19500.0,30.9673,30.996,30.8184,30.8184,19500.0
2012-06-26 09:45:00,53.78,53.85,53.7,53.83,19500.0,30.8127,30.8528,30.7668,30.8413,19500.0
2012-06-26 09:50:00,53.81,53.82,53.72,53.78,38500.0,30.8298,30.8356,30.7783,30.8127,38500.0
2012-06-26 09:55:00,53.75,53.79,53.71,53.76,21500.0,30.7955,30.8184,30.7726,30.8012,21500.0
2012-06-26 10:00:00,53.7,53.83,53.6,53.74,24000.0,30.7668,30.8413,30.7095,30.7897,24000.0
2012-06-26 10:05:00,53.75,53.92,53.75,53.85,17000.0,30.7955,30.8929,30.7955,30.8528,17000.0
2012-06-26 10:10:00,53.81,53.81,53.66,53.66,12000.0,30.8298,30.8298,30.7439,30.7439,12000.0
2012-06-26 10:15:00,53.65,53.7,53.58,53.58,30500.0,30.7382,30.7668,30.6981,30.6981,30500.0
2012-06-26 10:20:00,53.55,53.71,53.55,53.71,16000.0,30.6809,30.7726,30.6809,30.7726,16000.0
2012-06-26 10:25:00,53.73,53.81,53.71,53.71,11500.0,30.784,30.8298,30.7726,30.7726,11500.0
2012-06-26 10:30:00,53.62,53.66,53.6,53.66,10000.0,30.721,30.7439,30.7095,30.7439,10000.0
2012-06-26 10:35:00,53.67,53.71,53.65,53.65,8500.0,30.7496,30.7726,30.7382,30.7382,8500.0
2012-06-26 10:40:00,53.66,53.66,53.6,53.6,4500.0,30.7439,30.7439,30.7095,30.7095,4500.0
2012-06-26 10:45:00,53.56,53.57,53.51,53.57,9000.0,30.6866,30.6923,30.658,30.6923,9000.0
2012-06-26 10:50:00,53.54,53.54,53.43,53.46,13500.0,30.6752,30.6752,30.6121,30.6293,13500.0
2012-06-26 10:55:00,53.53,53.67,53.53,53.67,18000.0,30.6694,30.7496,30.6694,30.7496,18000.0
2012-06-26 11:00:00,53.66,53.79,53.66,53.72,11000.0,30.7439,30.8184,30.7439,30.7783,11000.0
2012-06-26 11:05:00,53.75,53.75,53.52,53.52,20000.0,30.7955,30.7955,30.6637,30.6637,20000.0
2012-06-26 11:10:00,53.5,53.54,53.5,53.53,9500.0,30.6522,30.6752,30.6522,30.6694,9500.0
2012-06-26 11:15:00,53.59,53.63,53.54,53.63,9000.0,30.7038,30.7267,30.6752,30.7267,9000.0
2012-06-26 11:20:00,53.64,53.71,53.63,53.69,6500.0,30.7324,30.7726,30.7267,30.7611,6500.0
2012-06-26 11:25:00,53.67,53.68,53.64,53.68,11000.0,30.7496,30.7554,30.7324,30.7554,11000.0
2012-06-26 11:30:00,53.68,53.84,53.68,53.74,19000.0,30.7554,30.847,30.7554,30.7897,19000.0
2012-06-26 11:35:00,53.77,53.77,53.73,53.74,3000.0,30.8069,30.8069,30.784,30.7897,3000.0
2012-06-26 11:40:00,53.72,53.72,53.69,53.72,5500.0,30.7783,30.7783,30.7611,30.7783,5500.0
2012-06-26 11:45:00,53.68,53.78,53.62,53.77,7000.0,30.7554,30.8127,30.721,30.8069,7000.0
2012-06-26 11:50:00,53.8,53.8,53.79,53.8,3500.0,30.8241,30.8241,30.8184,30.8241,3500.0
2012-06-26 11:55:00,53.81,53.82,53.79,53.79,3000.0,30.8298,30.8356,30.8184,30.8184,3000.0
2012-06-26 12:00:00,53.79,53.79,53.79,53.79,0.0,30.8184,30.8184,30.8184,30.8184,0.0
2012-06-26 12:05:00,53.78,53.83,53.77,53.83,10000.0,30.8127,30.8413,30.8069,30.8413,10000.0
2012-06-26 12:10:00,53.83,53.83,53.78,53.81,1500.0,30.8413,30.8413,30.8127,30.8298,1500.0
2012-06-26 12:15:00,53.81,53.82,53.8,53.82,9000.0,30.8298,30.8356,30.8241,30.8356,9000.0
2012-06-26 12:20:00,53.82,53.88,53.8,53.88,9500.0,30.8356,30.8699,30.8241,30.8699,9500.0
2012-06-26 12:25:00,53.87,53.87,53.81,53.82,3500.0,30.8642,30.8642,30.8298,30.8356,3500.0
2012-06-26 12:30:00,53.89,53.9,53.86,53.9,8500.0,30.8757,30.8814,30.8585,30.8814,8500.0
2012-06-26 12:35:00,53.9,53.92,53.89,53.89,5500.0,30.8814,30.8929,30.8757,30.8757,5500.0
2012-06-26 12:40:00,53.89,53.97,53.89,53.93,6000.0,30.8757,30.9215,30.8757,30.8986,6000.0
2012-06-26 12:45:00,53.93,54.03,53.93,54.03,6000.0,30.8986,30.9559,30.8986,30.9559,6000.0
2012-06-26 12:50:00,54.06,54.06,53.99,53.99,10500.0,30.9731,30.9731,30.933,30.933,10500.0
2012-06-26 12:55:00,54.0,54.01,53.98,53.99,7500.0,30.9387,30.9444,30.9272,30.933,7500.0
2012-06-26 13:00:00,53.99,54.01,53.99,53.99,3500.0,30.933,30.9444,30.933,30.933,3500.0
2012-06-26 13:05:00,53.98,54.03,53.98,54.0,5500.0,30.9272,30.9559,30.9272,30.9387,5500.0
2012-06-26 13:10:00,54.02,54.04,53.94,53.94,7500.0,30.9502,30.9616,30.9043,30.9043,7500.0
2012-06-26 13:15:00,53.95,54.08,53.95,54.03,28000.0,30.9101,30.9845,30.9101,30.9559,28000.0
2012-06-26 13:20:00,54.01,54.01,53.98,53.98,16500.0,30.9444,30.9444,30.9272,30.9272,16500.0
2012-06-26 13:25:00,54.0,54.05,53.98,53.98,15000.0,30.9387,30.9673,30.9272,30.9272,15000.0
2012-06-26 13:30:00,53.98,54.0,53.91,53.99,22500.0,30.9272,30.9387,30.8871,30.933,22500.0
2012-06-26 13:35:00,53.99,54.05,53.99,54.03,14500.0,30.933,30.9673,30.933,30.9559,14500.0
2012-06-26 13:40:00,54.1,54.1,54.04,54.04,6000.0,30.996,30.996,30.9616,30.9616,6000.0
2012-06-26 13:45:00,54.01,54.08,54.01,54.08,8000.0,30.9444,30.9845,30.9444,30.9845,8000.0
2012-06-26 13:50:00,54.07,54.08,54.05,54.07,11000.0,30.9788,30.9845,30.9673,30.9788,11000.0
2012-06-26 13:55:00,54.07,54.1,54.05,54.07,6500.0,30.9788,30.996,30.9673,30.9788,6500.0
2012-06-26 14:00:00,54.09,54.14,54.09,54.11,7000.0,30.9903,31.0189,30.9903,31.0017,7000.0
2012-06-26 14:05:00,54.11,54.16,54.07,54.16,12500.0,31.0017,31.0304,30.9788,31.0304,12500.0
2012-06-26 14:10:00,54.14,54.24,54.14,54.24,14000.0,31.0189,31.0762,31.0189,31.0762,14000.0
2012-06-26 14:15:00,54.23,54.25,54.14,54.21,45000.0,31.0705,31.0819,31.0189,31.059,45000.0
2012-06-26 14:20:00,54.21,54.25,54.13,54.13,4500.0,31.059,31.0819,31.0132,31.0132,4500.0
2012-06-26 14:25:00,54.08,54.11,54.02,54.03,5000.0,30.9845,31.0017,30.9502,30.9559,5000.0
2012-06-26 14:30:00,54.02,54.1,54.02,54.1,6500.0,30.9502,30.996,30.9502,30.996,6500.0
2012-06-26 14:35:00,54.08,54.11,54.03,54.06,16000.0,30.9845,31.0017,30.9559,30.9731,16000.0
2012-06-26 14:40:00,54.04,54.09,54.02,54.02,11000.0,30.9616,30.9903,30.9502,30.9502,11000.0
2012-06-26 14:45:00,54.07,54.08,54.03,54.06,7500.0,30.9788,30.9845,30.9559,30.9731,7500.0
2012-06-26 14:50:00,54.04,54.05,53.93,53.97,8500.0,30.9616,30.9673,30.8986,30.9215,8500.0
2012-06-26 14:55:00,53.98,54.07,53.98,54.05,6000.0,30.9272,30.9788,30.9272,30.9673,6000.0
2012-06-26 15:00:00,54.06,54.09,54.04,54.04,6000.0,30.9731,30.9903,30.9616,30.9616,6000.0
2012-06-26 15:05:00,54.05,54.17,54.04,54.09,16000.0,30.9673,31.0361,30.9616,30.9903,16000.0
2012-06-26 15:10:00,54.08,54.1,54.04,54.04,9000.0,30.9845,30.996,30.9616,30.9616,9000.0
2012-06-26 15:15:00,54.04,54.13,54.04,54.13,1500.0,30.9616,31.0132,30.9616,31.0132,1500.0
2012-06-26 15:20:00,54.11,54.11,54.1,54.1,4000.0,31.0017,31.0017,30.996,30.996,4000.0
2012-06-26 15:25:00,54.09,54.1,53.98,54.09,9000.0,30.9903,30.996,30.9272,30.9903,9000.0
2012-06-26 15:30:00,54.1,54.12,54.03,54.1,20000.0,30.996,31.0075,30.9559,30.996,20000.0
2012-06-26 15:35:00,54.09,54.12,54.04,54.04,15500.0,30.9903,31.0075,30.9616,30.9616,15500.0
2012-06-26 15:40:00,54.04,54.07,54.01,54.05,15500.0,30.9616,30.9788,30.9444,30.9673,15500.0
2012-06-26 15:45:00,54.04,54.05,53.94,53.98,19500.0,30.9616,30.9673,30.9043,30.9272,19500.0
2012-06-26 15:50:00,53.99,53.99,53.92,53.96,45500.0,30.933,30.933,30.8929,30.9158,45500.0
2012-06-26 15:55:00,53.96,53.96,53.84,53.84,75500.0,30.9158,30.9158,30.847,30.847,75500.0
2012-06-27 09:30:00,53.76,53.93,53.63,53.63,29500.0,30.8012,30.8986,30.7267,30.7267,29500.0
2012-06-27 09:35:00,53.58,53.63,53.51,53.51,4000.0,30.6981,30.7267,30.658,30.658,4000.0
2012-06-27 09:40:00,53.57,53.59,53.48,53.51,14500.0,30.6923,30.7038,30.6408,30.658,14500.0
2012-06-27 09:45:00,53.56,53.57,53.42,53.42,12500.0,30.6866,30.6923,30.6064,30.6064,12500.0
2012-06-27 09:50:00,53.4,53.54,53.36,53.53,21500.0,30.5949,30.6752,30.572,30.6694,21500.0
2012-06-27 09:55:00,53.54,53.65,53.5,53.61,32000.0,30.6752,30.7382,30.6522,30.7153,32000.0
2012-06-27 10:00:00,53.58,53.58,53.43,53.46,18500.0,30.6981,30.6981,30.6121,30.6293,18500.0
2012-06-27 10:05:00,53.52,53.61,53.41,53.41,36000.0,30.6637,30.7153,30.6007,30.6007,36000.0
2012-06-27 10:10:00,53.46,53.48,53.44,53.44,31000.0,30.6293,30.6408,30.6179,30.6179,31000.0
2012-06-27 10:15:00,53.48,53.49,53.41,53.44,18500.0,30.6408,30.6465,30.6007,30.6179,18500.0
2012-06-27 10:20:00,53.47,53.47,53.08,53.17,104500.0,30.635,30.635,30.4116,30.4632,104500.0
2012-06-27 10:25:00,53.21,53.39,53.21,53.32,36000.0,30.4861,30.5892,30.4861,30.5491,36000.0
2012-06-27 10:30:00,53.29,53.53,53.29,53.48,18500.0,30.5319,30.6694,30.5319,30.6408,18500.0
2012-06-27 10:35:00,53.58,53.58,53.26,53.27,42500.0,30.6981,30.6981,30.5147,30.5205,42500.0
2012-06-27 10:40:00,53.28,53.28,53.16,53.28,27500.0,30.5262,30.5262,30.4574,30.5262,27500.0
2012-06-27 10:45:00,53.25,53.27,53.23,53.26,14000.0,30.509,30.5205,30.4975,30.5147,14000.0
2012-06-27 10:50:00,53.28,53.3,53.23,53.28,6500.0,30.5262,30.5376,30.4975,30.5262,6500.0
2012-06-27 10:55:00,53.28,53.28,53.13,53.2,24000.0,30.5262,30.5262,30.4402,30.4804,24000.0
2012-06-27 11:00:00,53.19,53.2,53.11,53.18,23000.0,30.4746,30.4804,30.4288,30.4689,23000.0
2012-06-27 11:05:00,53.15,53.22,53.13,53.18,29000.0,30.4517,30.4918,30.4402,30.4689,29000.0
2012-06-27 11:10:00,53.15,53.15,52.88,52.94,55000.0,30.4517,30.4517,30.297,30.3314,55000.0
2012-06-27 11:15:00,52.94,52.97,52.79,52.79,66000.0,30.3314,30.3486,30.2454,30.2454,66000.0
2012-06-27 11:20:00,52.79,52.85,52.5,52.67,107000.0,30.2454,30.2798,30.0793,30.1767,107000.0
2012-06-27 11:25:00,52.67,52.77,52.64,52.77,58500.0,30.1767,30.234,30.1595,30.234,58500.0
2012-06-27 11:30:00,52.79,52.82,52.75,52.82,15000.0,30.2454,30.2626,30.2225,30.2626,15000.0
2012-06-27 11:35:00,52.85,52.99,52.85,52.99,26500.0,30.2798,30.36,30.2798,30.36,26500.0
2012-06-27 11:40:00,52.94,52.99,52.89,52.92,18500.0,30.3314,30.36,30.3027,30.3199,18500.0
2012-06-27 11:45:00,52.91,52.95,52.84,52.95,28500.0,30.3142,30.3371,30.2741,30.3371,28500.0
2012-06-27 11:50:00,52.99,53.06,52.93,53.02,36000.0,30.36,30.4001,30.3257,30.3772,36000.0
2012-06-27 11:55:00,53.02,53.11,53.02,53.09,16500.0,30.3772,30.4288,30.3772,30.4173,16500.0
2012-06-27 12:00:00,53.13,53.32,53.07,53.26,39000.0,30.4402,30.5491,30.4059,30.5147,39000.0
2012-06-27 12:05:00,53.3,53.37,53.22,53.22,37000.0,30.5376,30.5778,30.4918,30.4918,37000.0
2012-06-27 12:10:00,53.22,53.29,53.2,53.25,27000.0,30.4918,30.5319,30.4804,30.509,27000.0
2012-06-27 12:15:00,53.2,53.21,53.15,53.15,10500.0,30.4804,30.4861,30.4517,30.4517,10500.0
2012-06-27 12:20:00,53.13,53.2,53.12,53.2,9000.0,30.4402,30.4804,30.4345,30.4804,9000.0
2012-06-27 12:25:00,53.18,53.2,53.12,53.17,11500.0,30.4689,30.4804,30.4345,30.4632,11500.0
2012-06-27 12:30:00,53.17,53.17,53.04,53.06,23500.0,30.4632,30.4632,30.3887,30.4001,23500.0
2012-06-27 12:35:00,53.06,53.17,53.06,53.1,18000.0,30.4001,30.4632,30.4001,30.4231,18000.0
2012-06-27 12:40:00,53.1,53.15,53.09,53.15,36000.0,30.4231,30.4517,30.4173,30.4517,36000.0
2012-06-27 12:45:00,53.15,53.17,53.05,53.13,24000.0,30.4517,30.4632,30.3944,30.4402,24000.0
2012-06-27 12:50:00,53.11,53.14,53.05,53.07,9500.0,30.4288,30.446,30.3944,30.4059,9500.0
2012-06-27 12:55:00,53.01,53.01,52.98,52.98,6500.0,30.3715,30.3715,30.3543,30.3543,6500.0
2012-06-27 13:00:00,52.98,53.04,52.93,53.02,11000.0,30.3543,30.3887,30.3257,30.3772,11000.0
2012-06-27 13:05:00,53.02,53.05,53.02,53.03,9000.0,30.3772,30.3944,30.3772,30.383,9000.0
2012-06-27 13:10:00,53.03,53.06,53.0,53.02,9000.0,30.383,30.4001,30.3658,30.3772,9000.0
2012-06-27 13:15:00,53.04,53.07,53.03,53.07,8000.0,30.3887,30.4059,30.383,30.4059,8000.0
2012-06-27 13:20:00,53.07,53.07,52.94,52.94,29500.0,30.4059,30.4059,30.3314,30.3314,29500.0
2012-06-27 13:25:00,52.95,52.97,52.94,52.97,8500.0,30.3371,30.3486,30.3314,30.3486,8500.0
2012-06-27 13:30:00,52.97,52.98,52.95,52.96,12000.0,30.3486,30.3543,30.3371,30.3428,12000.0
2012-06-27 13:35:00,52.94,52.95,52.9,52.94,10000.0,30.3314,30.3371,30.3085,30.3314,10000.0
2012-06-27 13:40:00,52.94,52.98,52.94,52.96,13500.0,30.3314,30.3543,30.3314,30.3428,13500.0
2012-06-27 13:45:00,52.96,53.02,52.96,53.02,17500.0,30.3428,30.3772,30.3428,30.3772,17500.0
2012-06-27 13:50:00,53.03,53.03,52.92,52.94,14500.0,30.383,30.383,30.3199,30.3314,14500.0
2012-06-27 13:55:00,52.94,52.94,52.81,52.89,46500.0,30.3314,30.3314,30.2569,30.3027,46500.0
2012-06-27 14:00:00,52.9,52.96,52.89,52.89,18500.0,30.3085,30.3428,30.3027,30.3027,18500.0
2012-06-27 14:05:00,52.88,52.88,52.72,52.79,45500.0,30.297,30.297,30.2053,30.2454,45500.0
2012-06-27 14:10:00,52.78,52.8,52.66,52.7,25500.0,30.2397,30.2512,30.171,30.1939,25500.0
2012-06-27 14:15:00,52.69,52.73,52.64,52.71,24000.0,30.1882,30.2111,30.1595,30.1996,24000.0
2012-06-27 14:20:00,52.73,52.86,52.73,52.84,12000.0,30.2111,30.2856,30.2111,30.2741,12000.0
2012-06-27 14:25:00,52.86,52.86,52.77,52.81,9500.0,30.2856,30.2856,30.234,30.2569,9500.0
2012-06-27 14:30:00,52.77,52.89,52.77,52.89,14000.0,30.234,30.3027,30.234,30.3027,14000.0
2012-06-27 14:35:00,52.91,52.98,52.9,52.92,15000.0,30.3142,30.3543,30.3085,30.3199,15000.0
2012-06-27 14:40:00,52.94,52.97,52.91,52.97,8000.0,30.3314,30.3486,30.3142,30.3486,8000.0
2012-06-27 14:45:00,52.97,52.98,52.93,52.94,11000.0,30.3486,30.3543,30.3257,30.3314,11000.0
2012-06-27 14:50:00,52.97,53.02,52.97,53.02,6500.0,30.3486,30.3772,30.3486,30.3772,6500.0
2012-06-27 14:55:00,53.04,53.04,52.91,53.0,26000.0,30.3887,30.3887,30.3142,30.3658,26000.0
2012-06-27 15:00:00,52.99,53.02,52.84,52.84,33000.0,30.36,30.3772,30.2741,30.2741,33000.0
2012-06-27 15:05:00,52.86,52.89,52.85,52.89,6000.0,30.2856,30.3027,30.2798,30.3027,6000.0
2012-06-27 15:10:00,52.89,52.98,52.88,52.91,22500.0,30.3027,30.3543,30.297,30.3142,22500.0
2012-06-27 15:15:00,52.93,53.0,52.91,52.96,7000.0,30.3257,30.3658,30.3142,30.3428,7000.0
2012-06-27 15:20:00,52.98,53.07,52.94,53.03,17500.0,30.3543,30.4059,30.3314,30.383,17500.0
2012-06-27 15:25:00,53.02,53.04,53.0,53.0,14000.0,30.3772,30.3887,30.3658,30.3658,14000.0
2012-06-27 15:30:00,53.0,53.03,52.97,53.01,22000.0,30.3658,30.383,30.3486,30.3715,22000.0
2012-06-27 15:35:00,53.0,53.01,52.95,52.99,18000.0,30.3658,30.3715,30.3371,30.36,18000.0
2012-06-27 15:40:00,52.97,53.03,52.93,52.95,47500.0,30.3486,30.383,30.3257,30.3371,47500.0
2012-06-27 15:45:00,52.95,52.99,52.89,52.94,48500.0,30.3371,30.36,30.3027,30.3314,48500.0
2012-06-27 15:50:00,52.94,52.98,52.87,52.89,53500.0,30.3314,30.3543,30.2913,30.3027,53500.0
2012-06-27 15:55:00,52.89,53.0,52.78,52.97,185000.0,30.3027,30.3658,30.2397,30.3486,185000.0
2012-06-28 09:30:00,52.48,52.72,52.35,52.72,30500.0,30.0678,30.2053,29.9934,30.2053,30500.0
2012-06-28 09:35:00,52.65,53.03,52.65,52.88,20000.0,30.1652,30.383,30.1652,30.297,20000.0
2012-06-28 09:40:00,52.93,53.02,52.9,52.95,10000.0,30.3257,30.3772,30.3085,30.3371,10000.0
2012-06-28 09:45:00,52.97,53.18,52.96,53.18,25500.0,30.3486,30.4689,30.3428,30.4689,25500.0
2012-06-28 09:50:00,53.13,53.18,53.1,53.1,12500.0,30.4402,30.4689,30.4231,30.4231,12500.0
2012-06-28 09:55:00,53.14,53.22,53.14,53.18,19500.0,30.446,30.4918,30.446,30.4689,19500.0
2012-06-28 10:00:00,53.2,53.22,53.1,53.12,18500.0,30.4804,30.4918,30.4231,30.4345,18500.0
2012-06-28 10:05:00,53.07,53.11,52.96,53.04,24000.0,30.4059,30.4288,30.3428,30.3887,24000.0
2012-06-28 10:10:00,53.04,53.12,52.97,53.01,21500.0,30.3887,30.4345,30.3486,30.3715,21500.0
2012-06-28 10:15:00,53.02,53.21,53.01,53.2,18000.0,30.3772,30.4861,30.3715,30.4804,18000.0
2012-06-28 10:20:00,53.2,53.28,53.14,53.14,17500.0,30.4804,30.5262,30.446,30.446,17500.0
2012-06-28 10:25:00,53.12,53.12,53.0,53.04,11500.0,30.4345,30.4345,30.3658,30.3887,11500.0
2012-06-28 10:30:00,53.13,53.13,53.11,53.13,3000.0,30.4402,30.4402,30.4288,30.4402,3000.0
2012-06-28 10:35:00,53.11,53.11,52.95,52.96,15500.0,30.4288,30.4288,30.3371,30.3428,15500.0
2012-06-28 10:40:00,52.93,52.98,52.9,52.9,29500.0,30.3257,30.3543,30.3085,30.3085,29500.0
2012-06-28 10:45:00,52.93,52.94,52.92,52.92,4000.0,30.3257,30.3314,30.3199,30.3199,4000.0
2012-06-28 10:50:00,52.93,52.95,52.93,52.93,4000.0,30.3257,30.3371,30.3257,30.3257,4000.0
2012-06-28 10:55:00,52.91,52.96,52.91,52.93,15500.0,30.3142,30.3428,30.3142,30.3257,15500.0
2012-06-28 11:00:00,52.93,52.95,52.87,52.87,18500.0,30.3257,30.3371,30.2913,30.2913,18500.0
2012-06-28 11:05:00,52.88,52.92,52.83,52.83,16500.0,30.297,30.3199,30.2684,30.2684,16500.0
2012-06-28 11:10:00,52.88,52.88,52.79,52.79,16500.0,30.297,30.297,30.2454,30.2454,16500.0
2012-06-28 11:15:00,52.81,52.82,52.78,52.78,18000.0,30.2569,30.2626,30.2397,30.2397,18000.0
2012-06-28 11:20:00,52.78,52.82,52.76,52.78,17000.0,30.2397,30.2626,30.2283,30.2397,17000.0
2012-06-28 11:25:00,52.78,52.79,52.66,52.66,49500.0,30.2397,30.2454,30.171,30.171,49500.0
2012-06-28 11:30:00,52.67,52.72,52.57,52.57,46500.0,30.1767,30.2053,30.1194,30.1194,46500.0
2012-06-28 11:35:00,52.58,52.59,52.56,52.57,14000.0,30.1251,30.1309,30.1137,30.1194,14000.0
2012-06-28 11:40:00,52.56,52.56,52.49,52.5,26000.0,30.1137,30.1137,30.0736,30.0793,26000.0
2012-06-28 11:45:00,52.53,52.63,52.53,52.63,3000.0,30.0965,30.1538,30.0965,30.1538,3000.0
2012-06-28 11:50:00,52.63,52.64,52.48,52.48,43500.0,30.1538,30.1595,30.0678,30.0678,43500.0
2012-06-28 11:55:00,52.45,52.47,52.42,52.43,34500.0,30.0506,30.0621,30.0335,30.0392,34500.0
2012-06-28 12:00:00,52.45,52.59,52.45,52.47,58000.0,30.0506,30.1309,30.0506,30.0621,58000.0
2012-06-28 12:05:00,52.51,52.54,52.43,52.54,11000.0,30.085,30.1022,30.0392,30.1022,11000.0
2012-06-28 12:10:00,52.52,52.59,52.46,52.46,18500.0,30.0908,30.1309,30.0564,30.0564,18500.0
2012-06-28 12:15:00,52.45,52.53,52.45,52.46,14000.0,30.0506,30.0965,30.0506,30.0564,14000.0
2012-06-28 12:20:00,52.45,52.47,52.41,52.47,24000.0,30.0506,30.0621,30.0277,30.0621,24000.0
2012-06-28 12:25:00,52.51,52.61,52.51,52.61,4500.0,30.085,30.1423,30.085,30.1423,4500.0
2012-06-28 12:30:00,52.61,52.62,52.5,52.5,16000.0,30.1423,30.148,30.0793,30.0793,16000.0
2012-06-28 12:35:00,52.47,52.54,52.45,52.53,10000.0,30.0621,30.1022,30.0506,30.0965,10000.0
2012-06-28 12:40:00,52.55,52.6,52.49,52.5,9000.0,30.1079,30.1366,30.0736,30.0793,9000.0
2012-06-28 12:45:00,52.53,52.54,52.44,52.44,11500.0,30.0965,30.1022,30.0449,30.0449,11500.0
2012-06-28 12:50:00,52.44,52.58,52.44,52.55,14500.0,30.0449,30.1251,30.0449,30.1079,14500.0
2012-06-28 12:55:00,52.53,52.55,52.51,52.52,15000.0,30.0965,30.1079,30.085,30.0908,15000.0
2012-06-28 13:00:00,52.54,52.55,52.42,52.43,31500.0,30.1022,30.1079,30.0335,30.0392,31500.0
2012-06-28 13:05:00,52.45,52.5,52.41,52.46,26000.0,30.0506,30.0793,30.0277,30.0564,26000.0
2012-06-28 13:10:00,52.47,52.49,52.43,52.47,12500.0,30.0621,30.0736,30.0392,30.0621,12500.0
2012-06-28 13:15:00,52.45,52.46,52.41,52.41,8000.0,30.0506,30.0564,30.0277,30.0277,8000.0
2012-06-28 13:20:00,52.41,52.42,52.32,52.32,13000.0,30.0277,30.0335,29.9762,29.9762,13000.0
2012-06-28 13:25:00,52.31,52.32,52.25,52.31,36000.0,29.9704,29.9762,29.9361,29.9704,36000.0
2012-06-28 13:30:00,52.36,52.4,52.34,52.36,22000.0,29.9991,30.022,29.9876,29.9991,22000.0
2012-06-28 13:35:00,52.37,52.4,52.31,52.4,22000.0,30.0048,30.022,29.9704,30.022,22000.0
2012-06-28 13:40:00,52.38,52.42,52.28,52.37,22000.0,30.0105,30.0335,29.9532,30.0048,22000.0
2012-06-28 13:45:00,52.37,52.44,52.36,52.36,20500.0,30.0048,30.0449,29.9991,29.9991,20500.0
2012-06-28 13:50:00,52.37,52.47,52.37,52.39,22000.0,30.0048,30.0621,30.0048,30.0163,22000.0
2012-06-28 13:55:00,52.39,52.51,52.38,52.44,27000.0,30.0163,30.085,30.0105,30.0449,27000.0
2012-06-28 14:00:00,52.47,52.57,52.47,52.57,5500.0,30.0621,30.1194,30.0621,30.1194,5500.0
2012-06-28 14:05:00,52.59,52.59,52.37,52.37,37000.0,30.1309,30.1309,30.0048,30.0048,37000.0
2012-06-28 14:10:00,52.38,52.39,52.38,52.38,3500.0,30.0105,30.0163,30.0105,30.0105,3500.0
2012-06-28 14:15:00,52.38,52.38,52.21,52.27,35000.0,30.0105,30.0105,29.9131,29.9475,35000.0
2012-06-28 14:20:00,52.26,52.35,52.21,52.21,36500.0,29.9418,29.9934,29.9131,29.9131,36500.0
2012-06-28 14:25:00,52.21,52.25,52.2,52.21,30500.0,29.9131,29.9361,29.9074,29.9131,30500.0
2012-06-28 14:30:00,52.18,52.2,52.09,52.17,58000.0,29.896,29.9074,29.8444,29.8902,58000.0
2012-06-28 14:35:00,52.17,52.19,52.07,52.12,25500.0,29.8902,29.9017,29.8329,29.8616,25500.0
2012-06-28 14:40:00,52.1,52.2,52.1,52.18,24000.0,29.8501,29.9074,29.8501,29.896,24000.0
2012-06-28 14:45:00,52.17,52.2,52.11,52.2,30000.0,29.8902,29.9074,29.8558,29.9074,30000.0
2012-06-28 14:50:00,52.2,52.22,51.97,52.0,76500.0,29.9074,29.9189,29.7756,29.7928,76500.0
2012-06-28 14:55:00,52.02,52.2,51.98,52.2,25000.0,29.8043,29.9074,29.7814,29.9074,25000.0
2012-06-28 15:00:00,52.2,52.39,52.2,52.39,35000.0,29.9074,30.0163,29.9074,30.0163,35000.0
2012-06-28 15:05:00,52.38,52.44,52.31,52.36,46500.0,30.0105,30.0449,29.9704,29.9991,46500.0
2012-06-28 15:10:00,52.37,52.46,52.36,52.41,19000.0,30.0048,30.0564,29.9991,30.0277,19000.0
2012-06-28 15:15:00,52.44,52.44,52.28,52.32,16500.0,30.0449,30.0449,29.9532,29.9762,16500.0
2012-06-28 15:20:00,52.3,52.47,52.28,52.38,23000.0,29.9647,30.0621,29.9532,30.0105,23000.0
2012-06-28 15:25:00,52.36,52.5,52.35,52.48,22500.0,29.9991,30.0793,29.9934,30.0678,22500.0
2012-06-28 15:30:00,52.5,52.79,52.49,52.68,42500.0,30.0793,30.2454,30.0736,30.1824,42500.0
2012-06-28 15:35:00,52.67,52.95,52.61,52.91,43000.0,30.1767,30.3371,30.1423,30.3142,43000.0
2012-06-28 15:40:00,52.88,52.91,52.72,52.74,48000.0,30.297,30.3142,30.2053,30.2168,48000.0
2012-06-28 15:45:00,52.74,52.85,52.69,52.8,208000.0,30.2168,30.2798,30.1882,30.2512,208000.0
2012-06-28 15:50:00,52.78,52.8,52.63,52.65,137500.0,30.2397,30.2512,30.1538,30.1652,137500.0
2012-06-28 15:55:00,52.65,52.95,52.65,52.95,125000.0,30.1652,30.3371,30.1652,30.3371,125000.0
2012-06-29 09:30:00,53.56,54.8,53.56,54.27,91500.0,30.6866,31.3971,30.6866,31.0934,91500.0
2012-06-29 09:35:00,54.06,54.18,53.79,54.04,46000.0,30.9731,31.0418,30.8184,30.9616,46000.0
2012-06-29 09:40:00,54.02,54.1,53.7,53.75,16000.0,30.9502,30.996,30.7668,30.7955,16000.0
2012-06-29 09:45:00,53.75,53.77,53.6,53.6,14000.0,30.7955,30.8069,30.7095,30.7095,14000.0
2012-06-29 09:50:00,53.52,53.76,53.52,53.74,37000.0,30.6637,30.8012,30.6637,30.7897,37000.0
2012-06-29 09:55:00,53.72,53.76,53.51,53.68,11500.0,30.7783,30.8012,30.658,30.7554,11500.0
2012-06-29 10:00:00,53.74,53.93,53.73,53.93,5000.0,30.7897,30.8986,30.784,30.8986,5000.0
2012-06-29 10:05:00,53.91,53.99,53.81,53.99,60500.0,30.8871,30.933,30.8298,30.933,60500.0
2012-06-29 10:10:00,53.99,54.17,53.99,54.13,21500.0,30.933,31.0361,30.933,31.0132,21500.0
2012-06-29 10:15:00,54.13,54.2,54.07,54.2,21000.0,31.0132,31.0533,30.9788,31.0533,21000.0
2012-06-29 10:20:00,54.18,54.21,54.15,54.16,24000.0,31.0418,31.059,31.0246,31.0304,24000.0
2012-06-29 10:25:00,54.14,54.14,54.09,54.09,4500.0,31.0189,31.0189,30.9903,30.9903,4500.0
2012-06-29 10:30:00,54.02,54.1,53.96,54.06,16000.0,30.9502,30.996,30.9158,30.9731,16000.0
2012-06-29 10:35:00,54.06,54.07,53.97,53.97,3500.0,30.9731,30.9788,30.9215,30.9215,3500.0
2012-06-29 10:40:00,53.98,54.03,53.98,54.0,12000.0,30.9272,30.9559,30.9272,30.9387,12000.0
2012-06-29 10:45:00,54.01,54.01,53.85,53.88,12500.0,30.9444,30.9444,30.8528,30.8699,12500.0
2012-06-29 10:50:00,53.91,53.99,53.89,53.91,6500.0,30.8871,30.933,30.8757,30.8871,6500.0
2012-06-29 10:55:00,53.86,53.88,53.81,53.88,15000.0,30.8585,30.8699,30.8298,30.8699,15000.0
2012-06-29 11:00:00,53.92,53.93,53.81,53.82,22500.0,30.8929,30.8986,30.8298,30.8356,22500.0
2012-06-29 11:05:00,53.82,53.9,53.8,53.9,6500.0,30.8356,30.8814,30.8241,30.8814,6500.0
2012-06-29 11:10:00,53.91,53.93,53.86,53.87,7500.0,30.8871,30.8986,30.8585,30.8642,7500.0
2012-06-29 11:15:00,53.85,53.9,53.85,53.9,10000.0,30.8528,30.8814,30.8528,30.8814,10000.0
2012-06-29 11:20:00,53.96,53.96,53.92,53.94,4000.0,30.9158,30.9158,30.8929,30.9043,4000.0
2012-06-29 11:25:00,53.93,53.95,53.89,53.89,8500.0,30.8986,30.9101,30.8757,30.8757,8500.0
2012-06-29 11:30:00,53.89,53.93,53.77,53.83,34500.0,30.8757,30.8986,30.8069,30.8413,34500.0
2012-06-29 11:35:00,53.83,53.86,53.81,53.84,8500.0,30.8413,30.8585,30.8298,30.847,8500.0
2012-06-29 11:40:00,53.83,53.85,53.7,53.77,15000.0,30.8413,30.8528,30.7668,30.8069,15000.0
2012-06-29 11:45:00,53.74,53.74,53.66,53.66,4500.0,30.7897,30.7897,30.7439,30.7439,4500.0
2012-06-29 11:50:00,53.66,53.7,53.65,53.65,16500.0,30.7439,30.7668,30.7382,30.7382,16500.0
2012-06-29 11:55:00,53.6,53.62,53.52,53.53,12000.0,30.7095,30.721,30.6637,30.6694,12000.0
2012-06-29 12:00:00,53.55,53.67,53.55,53.65,17000.0,30.6809,30.7496,30.6809,30.7382,17000.0
2012-06-29 12:05:00,53.66,53.67,53.62,53.62,10500.0,30.7439,30.7496,30.721,30.721,10500.0
2012-06-29 12:10:00,53.59,53.59,53.51,53.53,34500.0,30.7038,30.7038,30.658,30.6694,34500.0
2012-06-29 12:15:00,53.5,53.51,53.41,53.46,21500.0,30.6522,30.658,30.6007,30.6293,21500.0
2012-06-29 12:20:00,53.44,53.44,53.35,53.43,14000.0,30.6179,30.6179,30.5663,30.6121,14000.0
2012-06-29 12:25:00,53.4,53.44,53.37,53.42,15000.0,30.5949,30.6179,30.5778,30.6064,15000.0
2012-06-29 12:30:00,53.44,53.6,53.44,53.55,12000.0,30.6179,30.7095,30.6179,30.6809,12000.0
2012-06-29 12:35:00,53.59,53.73,53.59,53.73,5500.0,30.7038,30.784,30.7038,30.784,5500.0
2012-06-29 12:40:00,53.73,53.73,53.73,53.73,1000.0,30.784,30.784,30.784,30.784,1000.0
2012-06-29 12:45:00,53.75,53.78,53.74,53.75,13500.0,30.7955,30.8127,30.7897,30.7955,13500.0
2012-06-29 12:50:00,53.75,53.8,53.75,53.8,4000.0,30.7955,30.8241,30.7955,30.8241,4000.0
2012-06-29 12:55:00,53.8,53.82,53.75,53.82,17500.0,30.8241,30.8356,30.7955,30.8356,17500.0
2012-06-29 13:00:00,53.83,53.83,53.7,53.7,16000.0,30.8413,30.8413,30.7668,30.7668,16000.0
2012-06-29 13:05:00,53.67,53.67,53.63,53.63,2500.0,30.7496,30.7496,30.7267,30.7267,2500.0
2012-06-29 13:10:00,53.61,53.64,53.61,53.64,9000.0,30.7153,30.7324,30.7153,30.7324,9000.0
2012-06-29 13:15:00,53.69,53.71,53.68,53.71,1500.0,30.7611,30.7726,30.7554,30.7726,1500.0
2012-06-29 13:20:00,53.75,53.78,53.75,53.76,3500.0,30.7955,30.8127,30.7955,30.8012,3500.0
2012-06-29 13:25:00,53.77,53.78,53.73,53.73,7000.0,30.8069,30.8127,30.784,30.784,7000.0
2012-06-29 13:30:00,53.65,53.69,53.65,53.68,9000.0,30.7382,30.7611,30.7382,30.7554,9000.0
2012-06-29 13:35:00,53.67,53.67,53.67,53.67,500.0,30.7496,30.7496,30.7496,30.7496,500.0
2012-06-29 13:40:00,53.67,53.77,53.67,53.77,3000.0,30.7496,30.8069,30.7496,30.8069,3000.0
2012-06-29 13:45:00,53.74,53.74,53.67,53.7,8500.0,30.7897,30.7897,30.7496,30.7668,8500.0
2012-06-29 13:50:00,53.69,53.69,53.67,53.67,3000.0,30.7611,30.7611,30.7496,30.7496,3000.0
2012-06-29 13:55:00,53.61,53.68,53.61,53.65,8000.0,30.7153,30.7554,30.7153,30.7382,8000.0
2012-06-29 14:00:00,53.62,53.62,53.48,53.48,21500.0,30.721,30.721,30.6408,30.6408,21500.0
2012-06-29 14:05:00,53.51,53.51,53.27,53.28,26500.0,30.658,30.658,30.5205,30.5262,26500.0
2012-06-29 14:10:00,53.28,53.36,53.26,53.33,8000.0,30.5262,30.572,30.5147,30.5548,8000.0
2012-06-29 14:15:00,53.33,53.37,53.33,53.36,6500.0,30.5548,30.5778,30.5548,30.572,6500.0
2012-06-29 14:20:00,53.36,53.46,53.33,53.42,13000.0,30.572,30.6293,30.5548,30.6064,13000.0
2012-06-29 14:25:00,53.43,53.61,53.43,53.58,8000.0,30.6121,30.7153,30.6121,30.6981,8000.0
2012-06-29 14:30:00,53.53,53.54,53.39,53.39,6000.0,30.6694,30.6752,30.5892,30.5892,6000.0
2012-06-29 14:35:00,53.35,53.38,53.35,53.38,5500.0,30.5663,30.5835,30.5663,30.5835,5500.0
2012-06-29 14:40:00,53.37,53.45,53.37,53.39,13500.0,30.5778,30.6236,30.5778,30.5892,13500.0
2012-06-29 14:45:00,53.38,53.4,53.33,53.33,27500.0,30.5835,30.5949,30.5548,30.5548,27500.0
2012-06-29 14:50:00,53.33,53.39,53.33,53.39,9000.0,30.5548,30.5892,30.5548,30.5892,9000.0
2012-06-29 14:55:00,53.38,53.42,53.34,53.4,18000.0,30.5835,30.6064,30.5606,30.5949,18000.0
2012-06-29 15:00:00,53.41,53.41,53.27,53.3,22000.0,30.6007,30.6007,30.5205,30.5376,22000.0
2012-06-29 15:05:00,53.3,53.3,53.28,53.3,13000.0,30.5376,30.5376,30.5262,30.5376,13000.0
2012-06-29 15:10:00,53.31,53.36,53.27,53.36,13500.0,30.5434,30.572,30.5205,30.572,13500.0
2012-06-29 15:15:00,53.36,53.36,53.31,53.35,8000.0,30.572,30.572,30.5434,30.5663,8000.0
2012-06-29 15:20:00,53.35,53.36,53.3,53.32,6000.0,30.5663,30.572,30.5376,30.5491,6000.0
2012-06-29 15:25:00,53.35,53.41,53.33,53.41,16500.0,30.5663,30.6007,30.5548,30.6007,16500.0
2012-06-29 15:30:00,53.42,53.42,53.29,53.3,12500.0,30.6064,30.6064,30.5319,30.5376,12500.0
2012-06-29 15:35:00,53.35,53.39,53.29,53.32,18000.0,30.5663,30.5892,30.5319,30.5491,18000.0
2012-06-29 15:40:00,53.29,53.35,53.25,53.29,50000.0,30.5319,30.5663,30.509,30.5319,50000.0
2012-06-29 15:45:00,53.29,53.44,53.27,53.44,39500.0,30.5319,30.6179,30.5205,30.6179,39500.0
2012-06-29 15:50:00,53.45,53.53,53.41,53.5,64500.0,30.6236,30.6694,30.6007,30.6522,64500.0
2012-06-29 15:55:00,53.52,53.66,53.48,53.62,197000.0,30.6637,30.7439,30.6408,30.721,197000.0
2012-07-02 09:30:00,53.8,53.84,53.06,53.06,40500.0,30.8241,30.847,30.4001,30.4001,40500.0
2012-07-02 09:35:00,53.01,53.2,53.01,53.09,28500.0,30.3715,30.4804,30.3715,30.4173,28500.0
2012-07-02 09:40:00,53.18,53.28,53.17,53.27,38500.0,30.4689,30.5262,30.4632,30.5205,38500.0
2012-07-02 09:45:00,53.26,53.4,53.05,53.05,86000.0,30.5147,30.5949,30.3944,30.3944,86000.0
2012-07-02 09:50:00,53.08,53.3,53.06,53.14,46000.0,30.4116,30.5376,30.4001,30.446,46000.0
2012-07-02 09:55:00,53.17,53.17,53.02,53.05,47000.0,30.4632,30.4632,30.3772,30.3944,47000.0
2012-07-02 10:00:00,53.04,53.05,52.68,52.93,108000.0,30.3887,30.3944,30.1824,30.3257,108000.0
2012-07-02 10:05:00,52.91,52.99,52.67,52.76,74500.0,30.3142,30.36,30.1767,30.2283,74500.0
2012-07-02 10:10:00,52.79,53.0,52.78,52.94,33500.0,30.2454,30.3658,30.2397,30.3314,33500.0
2012-07-02 10:15:00,52.99,53.14,52.95,53.1,69500.0,30.36,30.446,30.3371,30.4231,69500.0
2012-07-02 10:20:00,53.1,53.2,53.1,53.2,19000.0,30.4231,30.4804,30.4231,30.4804,19000.0
2012-07-02 10:25:00,53.2,53.21,53.11,53.18,16500.0,30.4804,30.4861,30.4288,30.4689,16500.0
2012-07-02 10:30:00,53.19,53.29,53.18,53.23,30000.0,30.4746,30.5319,30.4689,30.4975,30000.0
2012-07-02 10:35:00,53.22,53.27,53.18,53.27,10500.0,30.4918,30.5205,30.4689,30.5205,10500.0
2012-07-02 10:40:00,53.27,53.37,53.23,53.25,27500.0,30.5205,30.5778,30.4975,30.509,27500.0
2012-07-02 10:45:00,53.3,53.45,53.27,53.45,19500.0,30.5376,30.6236,30.5205,30.6236,19500.0
2012-07-02 10:50:00,53.45,53.46,53.41,53.45,11500.0,30.6236,30.6293,30.6007,30.6236,11500.0
2012-07-02 10:55:00,53.43,53.43,53.37,53.4,31500.0,30.6121,30.6121,30.5778,30.5949,31500.0
2012-07-02 11:00:00,53.4,53.44,53.31,53.33,53000.0,30.5949,30.6179,30.5434,30.5548,53000.0
2012-07-02 11:05:00,53.3,53.3,53.22,53.23,14500.0,30.5376,30.5376,30.4918,30.4975,14500.0
2012-07-02 11:10:00,53.21,53.21,53.1,53.17,15500.0,30.4861,30.4861,30.4231,30.4632,15500.0
2012-07-02 11:15:00,53.11,53.28,53.11,53.27,31000.0,30.4288,30.5262,30.4288,30.5205,31000.0
2012-07-02 11:20:00,53.25,53.32,53.23,53.3,31500.0,30.509,30.5491,30.4975,30.5376,31500.0
2012-07-02 11:25:00,53.31,53.32,53.27,53.27,6500.0,30.5434,30.5491,30.5205,30.5205,6500.0
2012-07-02 11:30:00,53.3,53.31,53.26,53.26,9500.0,30.5376,30.5434,30.5147,30.5147,9500.0
2012-07-02 11:35:00,53.31,53.43,53.29,53.38,16000.0,30.5434,30.6121,30.5319,30.5835,16000.0
2012-07-02 11:40:00,53.37,53.38,53.36,53.37,12500.0,30.5778,30.5835,30.572,30.5778,12500.0
2012-07-02 11:45:00,53.36,53.37,53.32,53.35,21000.0,30.572,30.5778,30.5491,30.5663,21000.0
2012-07-02 11:50:00,53.35,53.35,53.35,53.35,3000.0,30.5663,30.5663,30.5663,30.5663,3000.0
2012-07-02 11:55:00,53.36,53.36,53.26,53.26,10500.0,30.572,30.572,30.5147,30.5147,10500.0
2012-07-02 12:00:00,53.26,53.3,53.24,53.24,6000.0,30.5147,30.5376,30.5033,30.5033,6000.0
2012-07-02 12:05:00,53.25,53.32,53.25,53.31,9000.0,30.509,30.5491,30.509,30.5434,9000.0
2012-07-02 12:10:00,53.33,53.35,53.28,53.32,26000.0,30.5548,30.5663,30.5262,30.5491,26000.0
2012-07-02 12:15:00,53.26,53.28,53.2,53.24,42000.0,30.5147,30.5262,30.4804,30.5033,42000.0
2012-07-02 12:20:00,53.28,53.4,53.28,53.4,12500.0,30.5262,30.5949,30.5262,30.5949,12500.0
2012-07-02 12:25:00,53.38,53.41,53.34,53.34,13500.0,30.5835,30.6007,30.5606,30.5606,13500.0
2012-07-02 12:30:00,53.33,53.33,53.33,53.33,25000.0,30.5548,30.5548,30.5548,30.5548,25000.0
2012-07-02 12:35:00,53.33,53.38,53.33,53.38,3500.0,30.5548,30.5835,30.5548,30.5835,3500.0
2012-07-02 12:40:00,53.41,53.42,53.41,53.41,2000.0,30.6007,30.6064,30.6007,30.6007,2000.0
2012-07-02 12:45:00,53.4,53.53,53.39,53.52,7000.0,30.5949,30.6694,30.5892,30.6637,7000.0
2012-07-02 12:50:00,53.53,53.6,53.49,53.6,18000.0,30.6694,30.7095,30.6465,30.7095,18000.0
2012-07-02 12:55:00,53.58,53.62,53.58,53.62,7000.0,30.6981,30.721,30.6981,30.721,7000.0
2012-07-02 13:00:00,53.64,53.66,53.6,53.66,11000.0,30.7324,30.7439,30.7095,30.7439,11000.0
2012-07-02 13:05:00,53.66,53.73,53.63,53.73,13500.0,30.7439,30.784,30.7267,30.784,13500.0
2012-07-02 13:10:00,53.7,53.73,53.68,53.7,4500.0,30.7668,30.784,30.7554,30.7668,4500.0
2012-07-02 13:15:00,53.68,53.78,53.61,53.78,21500.0,30.7554,30.8127,30.7153,30.8127,21500.0
2012-07-02 13:20:00,53.76,53.81,53.73,53.73,29500.0,30.8012,30.8298,30.784,30.784,29500.0
2012-07-02 13:25:00,53.71,53.8,53.71,53.76,48000.0,30.7726,30.8241,30.7726,30.8012,48000.0
2012-07-02 13:30:00,53.74,53.76,53.69,53.76,13500.0,30.7897,30.8012,30.7611,30.8012,13500.0
2012-07-02 13:35:00,53.76,53.76,53.68,53.72,12000.0,30.8012,30.8012,30.7554,30.7783,12000.0
2012-07-02 13:40:00,53.73,53.74,53.7,53.72,17000.0,30.784,30.7897,30.7668,30.7783,17000.0
2012-07-02 13:45:00,53.73,53.73,53.69,53.72,38500.0,30.784,30.784,30.7611,30.7783,38500.0
2012-07-02 13:50:00,53.73,53.74,53.71,53.71,6500.0,30.784,30.7897,30.7726,30.7726,6500.0
2012-07-02 13:55:00,53.72,53.72,53.65,53.69,23000.0,30.7783,30.7783,30.7382,30.7611,23000.0
2012-07-02 14:00:00,53.71,53.74,53.67,53.73,46500.0,30.7726,30.7897,30.7496,30.784,46500.0
2012-07-02 14:05:00,53.73,53.82,53.73,53.82,34000.0,30.784,30.8356,30.784,30.8356,34000.0
2012-07-02 14:10:00,53.85,53.87,53.82,53.82,2000.0,30.8528,30.8642,30.8356,30.8356,2000.0
2012-07-02 14:15:00,53.85,53.85,53.85,53.85,2000.0,30.8528,30.8528,30.8528,30.8528,2000.0
2012-07-02 14:20:00,53.92,53.92,53.83,53.85,12500.0,30.8929,30.8929,30.8413,30.8528,12500.0
2012-07-02 14:25:00,53.83,53.89,53.83,53.88,3500.0,30.8413,30.8757,30.8413,30.8699,3500.0
2012-07-02 14:30:00,53.92,53.94,53.91,53.94,12000.0,30.8929,30.9043,30.8871,30.9043,12000.0
2012-07-02 14:35:00,53.95,54.02,53.95,53.95,13500.0,30.9101,30.9502,30.9101,30.9101,13500.0
2012-07-02 14:40:00,53.93,53.98,53.93,53.98,8500.0,30.8986,30.9272,30.8986,30.9272,8500.0
2012-07-02 14:45:00,53.99,54.0,53.96,53.97,12500.0,30.933,30.9387,30.9158,30.9215,12500.0
2012-07-02 14:50:00,53.97,54.04,53.97,54.01,7500.0,30.9215,30.9616,30.9215,30.9444,7500.0
2012-07-02 14:55:00,54.02,54.06,54.0,54.06,12000.0,30.9502,30.9731,30.9387,30.9731,12000.0
2012-07-02 15:00:00,54.05,54.08,54.03,54.06,28000.0,30.9673,30.9845,30.9559,30.9731,28000.0
2012-07-02 15:05:00,54.03,54.04,53.98,53.98,19500.0,30.9559,30.9616,30.9272,30.9272,19500.0
2012-07-02 15:10:00,53.92,53.95,53.86,53.86,21500.0,30.8929,30.9101,30.8585,30.8585,21500.0
2012-07-02 15:15:00,53.88,53.91,53.85,53.88,23000.0,30.8699,30.8871,30.8528,30.8699,23000.0
2012-07-02 15:20:00,53.86,53.99,53.86,53.99,16000.0,30.8585,30.933,30.8585,30.933,16000.0
2012-07-02 15:25:00,54.0,54.0,53.93,53.98,19500.0,30.9387,30.9387,30.8986,30.9272,19500.0
2012-07-02 15:30:00,53.97,54.06,53.97,54.06,13500.0,30.9215,30.9731,30.9215,30.9731,13500.0
2012-07-02 15:35:00,54.07,54.11,54.04,54.06,50500.0,30.9788,31.0017,30.9616,30.9731,50500.0
2012-07-02 15:40:00,54.08,54.22,54.08,54.09,92000.0,30.9845,31.0647,30.9845,30.9903,92000.0
2012-07-02 15:45:00,54.09,54.17,54.08,54.17,79000.0,30.9903,31.0361,30.9845,31.0361,79000.0
2012-07-02 15:50:00,54.17,54.23,54.15,54.18,87500.0,31.0361,31.0705,31.0246,31.0418,87500.0
2012-07-02 15:55:00,54.19,54.28,54.17,54.28,78500.0,31.0476,31.0991,31.0361,31.0991,78500.0
2012-07-03 09:30:00,54.3,54.64,54.14,54.31,48500.0,31.1106,31.3054,31.0189,31.1163,48500.0
2012-07-03 09:35:00,54.24,54.24,54.03,54.03,8000.0,31.0762,31.0762,30.9559,30.9559,8000.0
2012-07-03 09:40:00,54.03,54.1,54.03,54.1,7500.0,30.9559,30.996,30.9559,30.996,7500.0
2012-07-03 09:45:00,54.11,54.11,54.11,54.11,500.0,31.0017,31.0017,31.0017,31.0017,500.0
2012-07-03 09:50:00,54.1,54.1,53.98,54.03,13500.0,30.996,30.996,30.9272,30.9559,13500.0
2012-07-03 09:55:00,54.03,54.07,53.98,54.02,7000.0,30.9559,30.9788,30.9272,30.9502,7000.0
2012-07-03 10:00:00,54.02,54.11,54.02,54.09,5000.0,30.9502,31.0017,30.9502,30.9903,5000.0
2012-07-03 10:05:00,54.04,54.17,54.04,54.17,16500.0,30.9616,31.0361,30.9616,31.0361,16500.0
2012-07-03 10:10:00,54.17,54.17,54.12,54.15,11000.0,31.0361,31.0361,31.0075,31.0246,11000.0
2012-07-03 10:15:00,54.17,54.17,54.05,54.08,30500.0,31.0361,31.0361,30.9673,30.9845,30500.0
2012-07-03 10:20:00,54.06,54.25,54.06,54.25,34500.0,30.9731,31.0819,30.9731,31.0819,34500.0
2012-07-03 10:25:00,54.25,54.29,54.23,54.27,20500.0,31.0819,31.1049,31.0705,31.0934,20500.0
2012-07-03 10:30:00,54.26,54.37,54.24,54.28,27500.0,31.0877,31.1507,31.0762,31.0991,27500.0
2012-07-03 10:35:00,54.33,54.45,54.23,54.23,51500.0,31.1278,31.1965,31.0705,31.0705,51500.0
2012-07-03 10:40:00,54.24,54.28,54.24,54.24,3500.0,31.0762,31.0991,31.0762,31.0762,3500.0
2012-07-03 10:45:00,54.23,54.24,54.1,54.13,19000.0,31.0705,31.0762,30.996,31.0132,19000.0
2012-07-03 10:50:00,54.12,54.16,54.12,54.13,8000.0,31.0075,31.0304,31.0075,31.0132,8000.0
2012-07-03 10:55:00,54.15,54.15,54.0,54.0,31500.0,31.0246,31.0246,30.9387,30.9387,31500.0
2012-07-03 11:00:00,53.99,54.07,53.93,54.06,16500.0,30.933,30.9788,30.8986,30.9731,16500.0
2012-07-03 11:05:00,54.06,54.08,54.02,54.05,15500.0,30.9731,30.9845,30.9502,30.9673,15500.0
2012-07-03 11:10:00,54.05,54.11,54.05,54.06,19500.0,30.9673,31.0017,30.9673,30.9731,19500.0
2012-07-03 11:15:00,54.08,54.1,54.08,54.1,3500.0,30.9845,30.996,30.9845,30.996,3500.0
2012-07-03 11:20:00,54.1,54.11,54.08,54.1,6000.0,30.996,31.0017,30.9845,30.996,6000.0
2012-07-03 11:25:00,54.06,54.28,54.04,54.25,49000.0,30.9731,31.0991,30.9616,31.0819,49000.0
2012-07-03 11:30:00,54.26,54.27,54.24,54.25,14500.0,31.0877,31.0934,31.0762,31.0819,14500.0
2012-07-03 11:35:00,54.25,54.38,54.24,54.37,13500.0,31.0819,31.1564,31.0762,31.1507,13500.0
2012-07-03 11:40:00,54.36,54.36,54.28,54.31,22500.0,31.145,31.145,31.0991,31.1163,22500.0
2012-07-03 11:45:00,54.31,54.35,54.23,54.23,39000.0,31.1163,31.1392,31.0705,31.0705,39000.0
2012-07-03 11:50:00,54.17,54.2,54.08,54.16,46500.0,31.0361,31.0533,30.9845,31.0304,46500.0
2012-07-03 11:55:00,54.18,54.26,54.18,54.23,10500.0,31.0418,31.0877,31.0418,31.0705,10500.0
2012-07-03 12:00:00,54.25,54.27,54.21,54.23,12000.0,31.0819,31.0934,31.059,31.0705,12000.0
2012-07-03 12:05:00,54.21,54.26,54.21,54.23,28500.0,31.059,31.0877,31.059,31.0705,28500.0
2012-07-03 12:10:00,54.23,54.27,54.22,54.24,16500.0,31.0705,31.0934,31.0647,31.0762,16500.0
2012-07-03 12:15:00,54.22,54.22,54.18,54.21,12500.0,31.0647,31.0647,31.0418,31.059,12500.0
2012-07-03 12:20:00,54.22,54.26,54.17,54.17,17500.0,31.0647,31.0877,31.0361,31.0361,17500.0
2012-07-03 12:25:00,54.18,54.19,54.08,54.08,10500.0,31.0418,31.0476,30.9845,30.9845,10500.0
2012-07-03 12:30:00,54.08,54.11,54.02,54.04,8000.0,30.9845,31.0017,30.9502,30.9616,8000.0
2012-07-03 12:35:00,54.04,54.04,53.93,53.97,24000.0,30.9616,30.9616,30.8986,30.9215,24000.0
2012-07-03 12:40:00,53.94,53.95,53.88,53.94,39000.0,30.9043,30.9101,30.8699,30.9043,39000.0
2012-07-03 12:45:00,53.94,54.0,53.91,53.95,29500.0,30.9043,30.9387,30.8871,30.9101,29500.0
2012-07-03 12:50:00,53.94,54.02,53.9,53.98,55500.0,30.9043,30.9502,30.8814,30.9272,55500.0
2012-07-03 12:55:00,53.98,53.99,53.93,53.97,86500.0,30.9272,30.933,30.8986,30.9215,86500.0
2012-07-05 09:30:00,53.85,54.03,53.71,53.71,33500.0,30.8528,30.9559,30.7726,30.7726,33500.0
2012-07-05 09:35:00,53.7,53.78,53.52,53.78,16500.0,30.7668,30.8127,30.6637,30.8127,16500.0
2012-07-05 09:40:00,53.84,53.95,53.81,53.81,9500.0,30.847,30.9101,30.8298,30.8298,9500.0
2012-07-05 09:45:00,53.62,53.62,53.46,53.46,7000.0,30.721,30.721,30.6293,30.6293,7000.0
2012-07-05 09:50:00,53.41,53.48,53.3,53.47,44000.0,30.6007,30.6408,30.5376,30.635,44000.0
2012-07-05 09:55:00,53.47,53.72,53.47,53.6,30000.0,30.635,30.7783,30.635,30.7095,30000.0
2012-07-05 10:00:00,53.55,53.86,53.46,53.51,37500.0,30.6809,30.8585,30.6293,30.658,37500.0
2012-07-05 10:05:00,53.52,53.63,53.48,53.55,29000.0,30.6637,30.7267,30.6408,30.6809,29000.0
2012-07-05 10:10:00,53.53,53.53,53.47,53.47,17000.0,30.6694,30.6694,30.635,30.635,17000.0
2012-07-05 10:15:00,53.47,53.54,53.47,53.54,14000.0,30.635,30.6752,30.635,30.6752,14000.0
2012-07-05 10:20:00,53.55,53.58,53.51,53.53,9500.0,30.6809,30.6981,30.658,30.6694,9500.0
2012-07-05 10:25:00,53.5,53.53,53.45,53.45,10000.0,30.6522,30.6694,30.6236,30.6236,10000.0
2012-07-05 10:30:00,53.45,53.5,53.44,53.45,9500.0,30.6236,30.6522,30.6179,30.6236,9500.0
2012-07-05 10:35:00,53.47,53.47,53.41,53.41,6000.0,30.635,30.635,30.6007,30.6007,6000.0
2012-07-05 10:40:00,53.42,53.5,53.36,53.46,31000.0,30.6064,30.6522,30.572,30.6293,31000.0
2012-07-05 10:45:00,53.46,53.47,53.39,53.44,17500.0,30.6293,30.635,30.5892,30.6179,17500.0
2012-07-05 10:50:00,53.47,53.48,53.36,53.42,19000.0,30.635,30.6408,30.572,30.6064,19000.0
2012-07-05 10:55:00,53.4,53.42,53.36,53.36,13500.0,30.5949,30.6064,30.572,30.572,13500.0
2012-07-05 11:00:00,53.39,53.5,53.38,53.46,16500.0,30.5892,30.6522,30.5835,30.6293,16500.0
2012-07-05 11:05:00,53.41,53.48,53.4,53.46,6500.0,30.6007,30.6408,30.5949,30.6293,6500.0
2012-07-05 11:10:00,53.45,53.47,53.33,53.33,5000.0,30.6236,30.635,30.5548,30.5548,5000.0
2012-07-05 11:15:00,53.35,53.41,53.21,53.21,84000.0,30.5663,30.6007,30.4861,30.4861,84000.0
2012-07-05 11:20:00,53.21,53.25,53.12,53.17,32500.0,30.4861,30.509,30.4345,30.4632,32500.0
2012-07-05 11:25:00,53.19,53.2,53.14,53.2,17000.0,30.4746,30.4804,30.446,30.4804,17000.0
2012-07-05 11:30:00,53.2,53.22,53.18,53.2,15500.0,30.4804,30.4918,30.4689,30.4804,15500.0
2012-07-05 11:35:00,53.2,53.21,53.06,53.06,52500.0,30.4804,30.4861,30.4001,30.4001,52500.0
2012-07-05 11:40:00,53.05,53.1,53.04,53.04,20500.0,30.3944,30.4231,30.3887,30.3887,20500.0
2012-07-05 11:45:00,53.03,53.08,53.01,53.08,16500.0,30.383,30.4116,30.3715,30.4116,16500.0
2012-07-05 11:50:00,53.13,53.15,53.1,53.11,13500.0,30.4402,30.4517,30.4231,30.4288,13500.0
2012-07-05 11:55:00,53.11,53.13,53.11,53.13,2500.0,30.4288,30.4402,30.4288,30.4402,2500.0
2012-07-05 12:00:00,53.14,53.14,53.07,53.07,10000.0,30.446,30.446,30.4059,30.4059,10000.0
2012-07-05 12:05:00,53.07,53.18,53.07,53.18,15000.0,30.4059,30.4689,30.4059,30.4689,15000.0
2012-07-05 12:10:00,53.18,53.21,53.13,53.15,15500.0,30.4689,30.4861,30.4402,30.4517,15500.0
2012-07-05 12:15:00,53.17,53.17,53.1,53.15,15500.0,30.4632,30.4632,30.4231,30.4517,15500.0
2012-07-05 12:20:00,53.15,53.17,53.07,53.1,31000.0,30.4517,30.4632,30.4059,30.4231,31000.0
2012-07-05 12:25:00,53.09,53.13,53.03,53.09,27000.0,30.4173,30.4402,30.383,30.4173,27000.0
2012-07-05 12:30:00,53.08,53.08,52.91,52.95,39500.0,30.4116,30.4116,30.3142,30.3371,39500.0
2012-07-05 12:35:00,52.95,52.95,52.88,52.88,29500.0,30.3371,30.3371,30.297,30.297,29500.0
2012-07-05 12:40:00,52.9,52.97,52.9,52.93,19000.0,30.3085,30.3486,30.3085,30.3257,19000.0
2012-07-05 12:45:00,52.93,52.96,52.88,52.88,15000.0,30.3257,30.3428,30.297,30.297,15000.0
2012-07-05 12:50:00,52.88,52.91,52.86,52.86,8500.0,30.297,30.3142,30.2856,30.2856,8500.0
2012-07-05 12:55:00,52.89,52.9,52.86,52.9,8000.0,30.3027,30.3085,30.2856,30.3085,8000.0
2012-07-05 13:00:00,52.9,52.93,52.88,52.9,4500.0,30.3085,30.3257,30.297,30.3085,4500.0
2012-07-05 13:05:00,52.91,53.05,52.89,53.05,11500.0,30.3142,30.3944,30.3027,30.3944,11500.0
2012-07-05 13:10:00,53.08,53.08,53.0,53.0,39000.0,30.4116,30.4116,30.3658,30.3658,39000.0
2012-07-05 13:15:00,52.94,53.03,52.91,53.03,14500.0,30.3314,30.383,30.3142,30.383,14500.0
2012-07-05 13:20:00,53.02,53.02,52.93,52.98,26500.0,30.3772,30.3772,30.3257,30.3543,26500.0
2012-07-05 13:25:00,52.95,53.01,52.95,52.99,22000.0,30.3371,30.3715,30.3371,30.36,22000.0
2012-07-05 13:30:00,52.97,52.98,52.95,52.95,4000.0,30.3486,30.3543,30.3371,30.3371,4000.0
2012-07-05 13:35:00,52.98,53.02,52.96,53.02,9000.0,30.3543,30.3772,30.3428,30.3772,9000.0
2012-07-05 13:40:00,53.02,53.03,53.0,53.01,10000.0,30.3772,30.383,30.3658,30.3715,10000.0
2012-07-05 13:45:00,53.03,53.07,53.0,53.02,66500.0,30.383,30.4059,30.3658,30.3772,66500.0
2012-07-05 13:50:00,53.04,53.04,53.02,53.02,1000.0,30.3887,30.3887,30.3772,30.3772,1000.0
2012-07-05 13:55:00,53.01,53.04,52.98,52.98,15500.0,30.3715,30.3887,30.3543,30.3543,15500.0
2012-07-05 14:00:00,52.97,52.98,52.9,52.97,46500.0,30.3486,30.3543,30.3085,30.3486,46500.0
2012-07-05 14:05:00,52.98,53.05,52.94,53.02,31500.0,30.3543,30.3944,30.3314,30.3772,31500.0
2012-07-05 14:10:00,53.02,53.02,52.94,53.0,16500.0,30.3772,30.3772,30.3314,30.3658,16500.0
2012-07-05 14:15:00,53.0,53.1,53.0,53.09,7000.0,30.3658,30.4231,30.3658,30.4173,7000.0
2012-07-05 14:20:00,53.09,53.21,53.08,53.19,35000.0,30.4173,30.4861,30.4116,30.4746,35000.0
2012-07-05 14:25:00,53.27,53.29,53.25,53.27,11500.0,30.5205,30.5319,30.509,30.5205,11500.0
2012-07-05 14:30:00,53.23,53.25,53.1,53.1,25000.0,30.4975,30.509,30.4231,30.4231,25000.0
2012-07-05 14:35:00,53.1,53.1,52.94,52.94,19000.0,30.4231,30.4231,30.3314,30.3314,19000.0
2012-07-05 14:40:00,52.95,53.0,52.93,52.95,12500.0,30.3371,30.3658,30.3257,30.3371,12500.0
2012-07-05 14:45:00,52.94,53.01,52.92,53.01,19000.0,30.3314,30.3715,30.3199,30.3715,19000.0
2012-07-05 14:50:00,53.03,53.16,53.01,53.13,23500.0,30.383,30.4574,30.3715,30.4402,23500.0
2012-07-05 14:55:00,53.13,53.15,53.08,53.1,20500.0,30.4402,30.4517,30.4116,30.4231,20500.0
2012-07-05 15:00:00,53.07,53.12,53.07,53.09,6500.0,30.4059,30.4345,30.4059,30.4173,6500.0
2012-07-05 15:05:00,53.1,53.17,53.1,53.1,14500.0,30.4231,30.4632,30.4231,30.4231,14500.0
2012-07-05 15:10:00,53.09,53.14,53.07,53.11,17500.0,30.4173,30.446,30.4059,30.4288,17500.0
2012-07-05 15:15:00,53.08,53.18,53.06,53.13,25500.0,30.4116,30.4689,30.4001,30.4402,25500.0
2012-07-05 15:20:00,53.08,53.1,52.99,53.06,21000.0,30.4116,30.4231,30.36,30.4001,21000.0
2012-07-05 15:25:00,53.04,53.12,53.04,53.07,13000.0,30.3887,30.4345,30.3887,30.4059,13000.0
2012-07-05 15:30:00,53.07,53.1,53.0,53.04,26000.0,30.4059,30.4231,30.3658,30.3887,26000.0
2012-07-05 15:35:00,53.03,53.06,52.99,53.0,26000.0,30.383,30.4001,30.36,30.3658,26000.0
2012-07-05 15:40:00,53.0,53.1,52.96,52.99,44000.0,30.3658,30.4231,30.3428,30.36,44000.0
2012-07-05 15:45:00,52.96,53.11,52.95,53.11,47000.0,30.3428,30.4288,30.3371,30.4288,47000.0
2012-07-05 15:50:00,53.13,53.13,52.98,53.06,50000.0,30.4402,30.4402,30.3543,30.4001,50000.0
2012-07-05 15:55:00,53.02,53.07,52.94,53.01,104500.0,30.3772,30.4059,30.3314,30.3715,104500.0
2012-07-06 09:30:00,52.61,52.65,52.4,52.42,63500.0,30.1423,30.1652,30.022,30.0335,63500.0
2012-07-06 09:35:00,52.47,52.67,52.43,52.5,23000.0,30.0621,30.1767,30.0392,30.0793,23000.0
2012-07-06 09:40:00,52.5,52.66,52.45,52.64,29500.0,30.0793,30.171,30.0506,30.1595,29500.0
2012-07-06 09:45:00,52.61,52.61,52.56,52.59,7500.0,30.1423,30.1423,30.1137,30.1309,7500.0
2012-07-06 09:50:00,52.54,52.57,52.49,52.5,5500.0,30.1022,30.1194,30.0736,30.0793,5500.0
2012-07-06 09:55:00,52.57,52.7,52.55,52.66,12500.0,30.1194,30.1939,30.1079,30.171,12500.0
2012-07-06 10:00:00,52.72,52.75,52.61,52.63,15000.0,30.2053,30.2225,30.1423,30.1538,15000.0
2012-07-06 10:05:00,52.61,52.61,52.46,52.53,8500.0,30.1423,30.1423,30.0564,30.0965,8500.0
2012-07-06 10:10:00,52.5,52.57,52.5,52.54,4000.0,30.0793,30.1194,30.0793,30.1022,4000.0
2012-07-06 10:15:00,52.55,52.62,52.48,52.62,50500.0,30.1079,30.148,30.0678,30.148,50500.0
2012-07-06 10:20:00,52.62,52.76,52.61,52.68,75500.0,30.148,30.2283,30.1423,30.1824,75500.0
2012-07-06 10:25:00,52.68,52.7,52.57,52.6,25500.0,30.1824,30.1939,30.1194,30.1366,25500.0
2012-07-06 10:30:00,52.61,52.7,52.59,52.7,12500.0,30.1423,30.1939,30.1309,30.1939,12500.0
2012-07-06 10:35:00,52.71,52.77,52.68,52.68,18500.0,30.1996,30.234,30.1824,30.1824,18500.0
2012-07-06 10:40:00,52.64,52.66,52.6,52.6,14500.0,30.1595,30.171,30.1366,30.1366,14500.0
2012-07-06 10:45:00,52.6,52.66,52.58,52.63,19500.0,30.1366,30.171,30.1251,30.1538,19500.0
2012-07-06 10:50:00,52.65,52.65,52.6,52.63,13000.0,30.1652,30.1652,30.1366,30.1538,13000.0
2012-07-06 10:55:00,52.65,52.65,52.53,52.53,6000.0,30.1652,30.1652,30.0965,30.0965,6000.0
2012-07-06 11:00:00,52.52,52.63,52.5,52.63,10500.0,30.0908,30.1538,30.0793,30.1538,10500.0
2012-07-06 11:05:00,52.63,52.69,52.63,52.67,13500.0,30.1538,30.1882,30.1538,30.1767,13500.0
2012-07-06 11:10:00,52.69,52.69,52.61,52.61,7000.0,30.1882,30.1882,30.1423,30.1423,7000.0
2012-07-06 11:15:00,52.61,52.65,52.58,52.65,11000.0,30.1423,30.1652,30.1251,30.1652,11000.0
2012-07-06 11:20:00,52.65,52.66,52.56,52.57,12000.0,30.1652,30.171,30.1137,30.1194,12000.0
2012-07-06 11:25:00,52.54,52.58,52.52,52.52,10500.0,30.1022,30.1251,30.0908,30.0908,10500.0
2012-07-06 11:30:00,52.52,52.52,52.42,52.42,30000.0,30.0908,30.0908,30.0335,30.0335,30000.0
2012-07-06 11:35:00,52.47,52.54,52.47,52.54,6000.0,30.0621,30.1022,30.0621,30.1022,6000.0
2012-07-06 11:40:00,52.54,52.55,52.54,52.55,2500.0,30.1022,30.1079,30.1022,30.1079,2500.0
2012-07-06 11:45:00,52.55,52.55,52.52,52.53,5000.0,30.1079,30.1079,30.0908,30.0965,5000.0
2012-07-06 11:50:00,52.52,52.56,52.5,52.56,11000.0,30.0908,30.1137,30.0793,30.1137,11000.0
2012-07-06 11:55:00,52.57,52.61,52.49,52.52,17000.0,30.1194,30.1423,30.0736,30.0908,17000.0
2012-07-06 12:00:00,52.51,52.51,52.46,52.5,9000.0,30.085,30.085,30.0564,30.0793,9000.0
2012-07-06 12:05:00,52.51,52.53,52.46,52.53,18000.0,30.085,30.0965,30.0564,30.0965,18000.0
2012-07-06 12:10:00,52.52,52.52,52.46,52.48,6500.0,30.0908,30.0908,30.0564,30.0678,6500.0
2012-07-06 12:15:00,52.5,52.51,52.5,52.51,2000.0,30.0793,30.085,30.0793,30.085,2000.0
2012-07-06 12:20:00,52.49,52.52,52.47,52.5,17000.0,30.0736,30.0908,30.0621,30.0793,17000.0
2012-07-06 12:25:00,52.52,52.54,52.5,52.51,17500.0,30.0908,30.1022,30.0793,30.085,17500.0
2012-07-06 12:30:00,52.51,52.54,52.5,52.53,8500.0,30.085,30.1022,30.0793,30.0965,8500.0
2012-07-06 12:35:00,52.52,52.54,52.48,52.48,17000.0,30.0908,30.1022,30.0678,30.0678,17000.0
2012-07-06 12:40:00,52.54,52.64,52.53,52.64,12500.0,30.1022,30.1595,30.0965,30.1595,12500.0
2012-07-06 12:45:00,52.6,52.7,52.6,52.7,5500.0,30.1366,30.1939,30.1366,30.1939,5500.0
2012-07-06 12:50:00,52.67,52.74,52.66,52.74,12500.0,30.1767,30.2168,30.171,30.2168,12500.0
2012-07-06 12:55:00,52.73,52.79,52.71,52.79,17500.0,30.2111,30.2454,30.1996,30.2454,17500.0
2012-07-06 13:00:00,52.77,52.79,52.65,52.69,34500.0,30.234,30.2454,30.1652,30.1882,34500.0
2012-07-06 13:05:00,52.66,52.75,52.66,52.71,22500.0,30.171,30.2225,30.171,30.1996,22500.0
2012-07-06 13:10:00,52.72,52.75,52.72,52.74,10500.0,30.2053,30.2225,30.2053,30.2168,10500.0
2012-07-06 13:15:00,52.75,52.75,52.67,52.68,23000.0,30.2225,30.2225,30.1767,30.1824,23000.0
2012-07-06 13:20:00,52.67,52.67,52.6,52.6,3500.0,30.1767,30.1767,30.1366,30.1366,3500.0
2012-07-06 13:25:00,52.6,52.6,52.51,52.51,19000.0,30.1366,30.1366,30.085,30.085,19000.0
2012-07-06 13:30:00,52.51,52.59,52.5,52.59,11500.0,30.085,30.1309,30.0793,30.1309,11500.0
2012-07-06 13:35:00,52.57,52.65,52.57,52.65,29000.0,30.1194,30.1652,30.1194,30.1652,29000.0
2012-07-06 13:40:00,52.67,52.67,52.6,52.6,16500.0,30.1767,30.1767,30.1366,30.1366,16500.0
2012-07-06 13:45:00,52.6,52.7,52.6,52.69,16000.0,30.1366,30.1939,30.1366,30.1882,16000.0
2012-07-06 13:50:00,52.68,52.68,52.59,52.59,2000.0,30.1824,30.1824,30.1309,30.1309,2000.0
2012-07-06 13:55:00,52.62,52.62,52.56,52.57,15000.0,30.148,30.148,30.1137,30.1194,15000.0
2012-07-06 14:00:00,52.59,52.63,52.58,52.63,2500.0,30.1309,30.1538,30.1251,30.1538,2500.0
2012-07-06 14:05:00,52.62,52.62,52.59,52.59,8000.0,30.148,30.148,30.1309,30.1309,8000.0
2012-07-06 14:10:00,52.59,52.65,52.59,52.61,18500.0,30.1309,30.1652,30.1309,30.1423,18500.0
2012-07-06 14:15:00,52.61,52.62,52.59,52.61,5500.0,30.1423,30.148,30.1309,30.1423,5500.0
2012-07-06 14:20:00,52.61,52.65,52.61,52.61,12000.0,30.1423,30.1652,30.1423,30.1423,12000.0
2012-07-06 14:25:00,52.66,52.66,52.59,52.59,26500.0,30.171,30.171,30.1309,30.1309,26500.0
2012-07-06 14:30:00,52.61,52.64,52.61,52.63,7000.0,30.1423,30.1595,30.1423,30.1538,7000.0
2012-07-06 14:35:00,52.67,52.67,52.59,52.62,13500.0,30.1767,30.1767,30.1309,30.148,13500.0
2012-07-06 14:40:00,52.63,52.63,52.58,52.58,8000.0,30.1538,30.1538,30.1251,30.1251,8000.0
2012-07-06 14:45:00,52.58,52.58,52.54,52.57,8500.0,30.1251,30.1251,30.1022,30.1194,8500.0
2012-07-06 14:50:00,52.59,52.63,52.54,52.61,19500.0,30.1309,30.1538,30.1022,30.1423,19500.0
2012-07-06 14:55:00,52.6,52.64,52.55,52.56,17500.0,30.1366,30.1595,30.1079,30.1137,17500.0
2012-07-06 15:00:00,52.54,52.61,52.54,52.54,11000.0,30.1022,30.1423,30.1022,30.1022,11000.0
2012-07-06 15:05:00,52.6,52.67,52.57,52.67,20500.0,30.1366,30.1767,30.1194,30.1767,20500.0
2012-07-06 15:10:00,52.7,52.74,52.66,52.74,17500.0,30.1939,30.2168,30.171,30.2168,17500.0
2012-07-06 15:15:00,52.76,52.76,52.64,52.75,20000.0,30.2283,30.2283,30.1595,30.2225,20000.0
2012-07-06 15:20:00,52.75,52.8,52.67,52.71,91500.0,30.2225,30.2512,30.1767,30.1996,91500.0
2012-07-06 15:25:00,52.73,52.75,52.64,52.74,54500.0,30.2111,30.2225,30.1595,30.2168,54500.0
2012-07-06 15:30:00,52.74,52.85,52.74,52.85,41000.0,30.2168,30.2798,30.2168,30.2798,41000.0
2012-07-06 15:35:00,52.79,52.86,52.78,52.8,38000.0,30.2454,30.2856,30.2397,30.2512,38000.0
2012-07-06 15:40:00,52.8,52.83,52.73,52.77,51000.0,30.2512,30.2684,30.2111,30.234,51000.0
2012-07-06 15:45:00,52.79,52.85,52.71,52.71,97000.0,30.2454,30.2798,30.1996,30.1996,97000.0
2012-07-06 15:50:00,52.74,52.82,52.74,52.8,60000.0,30.2168,30.2626,30.2168,30.2512,60000.0
2012-07-06 15:55:00,52.82,52.85,52.66,52.68,54500.0,30.2626,30.2798,30.171,30.1824,54500.0
2012-07-09 09:30:00,52.7,52.87,52.61,52.78,25000.0,30.1939,30.2913,30.1423,30.2397,25000.0
2012-07-09 09:35:00,52.76,52.77,52.65,52.66,21000.0,30.2283,30.234,30.1652,30.171,21000.0
2012-07-09 09:40:00,52.66,52.66,52.4,52.43,26000.0,30.171,30.171,30.022,30.0392,26000.0
2012-07-09 09:45:00,52.45,52.62,52.45,52.62,10000.0,30.0506,30.148,30.0506,30.148,10000.0
2012-07-09 09:50:00,52.65,52.71,52.58,52.61,21500.0,30.1652,30.1996,30.1251,30.1423,21500.0
2012-07-09 09:55:00,52.57,52.64,52.54,52.54,11000.0,30.1194,30.1595,30.1022,30.1022,11000.0
2012-07-09 10:00:00,52.54,52.62,52.5,52.6,6500.0,30.1022,30.148,30.0793,30.1366,6500.0
2012-07-09 10:05:00,52.6,52.64,52.56,52.61,10000.0,30.1366,30.1595,30.1137,30.1423,10000.0
2012-07-09 10:10:00,52.53,52.58,52.52,52.56,10000.0,30.0965,30.1251,30.0908,30.1137,10000.0
2012-07-09 10:15:00,52.56,52.57,52.52,52.57,15000.0,30.1137,30.1194,30.0908,30.1194,15000.0
2012-07-09 10:20:00,52.54,52.55,52.51,52.55,2000.0,30.1022,30.1079,30.085,30.1079,2000.0
2012-07-09 10:25:00,52.59,52.6,52.55,52.57,10500.0,30.1309,30.1366,30.1079,30.1194,10500.0
2012-07-09 10:30:00,52.55,52.59,52.52,52.59,11500.0,30.1079,30.1309,30.0908,30.1309,11500.0
2012-07-09 10:35:00,52.53,52.64,52.53,52.6,9500.0,30.0965,30.1595,30.0965,30.1366,9500.0
2012-07-09 10:40:00,52.64,52.68,52.61,52.68,53500.0,30.1595,30.1824,30.1423,30.1824,53500.0
2012-07-09 10:45:00,52.69,52.77,52.69,52.77,12500.0,30.1882,30.234,30.1882,30.234,12500.0
2012-07-09 10:50:00,52.75,52.8,52.75,52.76,13500.0,30.2225,30.2512,30.2225,30.2283,13500.0
2012-07-09 10:55:00,52.78,52.78,52.71,52.73,9500.0,30.2397,30.2397,30.1996,30.2111,9500.0
2012-07-09 11:00:00,52.73,52.74,52.61,52.73,21500.0,30.2111,30.2168,30.1423,30.2111,21500.0
2012-07-09 11:05:00,52.74,52.74,52.6,52.63,32500.0,30.2168,30.2168,30.1366,30.1538,32500.0
2012-07-09 11:10:00,52.63,52.64,52.55,52.59,17000.0,30.1538,30.1595,30.1079,30.1309,17000.0
2012-07-09 11:15:00,52.59,52.64,52.56,52.56,16500.0,30.1309,30.1595,30.1137,30.1137,16500.0
2012-07-09 11:20:00,52.53,52.53,52.53,52.53,1000.0,30.0965,30.0965,30.0965,30.0965,1000.0
2012-07-09 11:25:00,52.52,52.52,52.46,52.5,8500.0,30.0908,30.0908,30.0564,30.0793,8500.0
2012-07-09 11:30:00,52.52,52.52,52.48,52.48,5500.0,30.0908,30.0908,30.0678,30.0678,5500.0
2012-07-09 11:35:00,52.45,52.45,52.43,52.43,2000.0,30.0506,30.0506,30.0392,30.0392,2000.0
2012-07-09 11:40:00,52.43,52.5,52.41,52.47,14000.0,30.0392,30.0793,30.0277,30.0621,14000.0
2012-07-09 11:45:00,52.48,52.5,52.43,52.45,13500.0,30.0678,30.0793,30.0392,30.0506,13500.0
2012-07-09 11:50:00,52.47,52.48,52.43,52.48,13000.0,30.0621,30.0678,30.0392,30.0678,13000.0
2012-07-09 11:55:00,52.47,52.49,52.29,52.34,34000.0,30.0621,30.0736,29.959,29.9876,34000.0
2012-07-09 12:00:00,52.35,52.44,52.34,52.37,16000.0,29.9934,30.0449,29.9876,30.0048,16000.0
2012-07-09 12:05:00,52.37,52.38,52.32,52.33,28500.0,30.0048,30.0105,29.9762,29.9819,28500.0
2012-07-09 12:10:00,52.37,52.38,52.32,52.33,6000.0,30.0048,30.0105,29.9762,29.9819,6000.0
2012-07-09 12:15:00,52.33,52.39,52.26,52.39,11500.0,29.9819,30.0163,29.9418,30.0163,11500.0
2012-07-09 12:20:00,52.38,52.4,52.35,52.35,8500.0,30.0105,30.022,29.9934,29.9934,8500.0
2012-07-09 12:25:00,52.35,52.35,52.23,52.23,11000.0,29.9934,29.9934,29.9246,29.9246,11000.0
2012-07-09 12:30:00,52.23,52.41,52.23,52.4,16500.0,29.9246,30.0277,29.9246,30.022,16500.0
2012-07-09 12:35:00,52.41,52.48,52.41,52.48,23000.0,30.0277,30.0678,30.0277,30.0678,23000.0
2012-07-09 12:40:00,52.47,52.52,52.47,52.48,18000.0,30.0621,30.0908,30.0621,30.0678,18000.0
2012-07-09 12:45:00,52.46,52.54,52.46,52.53,35500.0,30.0564,30.1022,30.0564,30.0965,35500.0
2012-07-09 12:50:00,52.54,52.63,52.54,52.63,89000.0,30.1022,30.1538,30.1022,30.1538,89000.0
2012-07-09 12:55:00,52.6,52.61,52.54,52.58,30500.0,30.1366,30.1423,30.1022,30.1251,30500.0
2012-07-09 13:00:00,52.56,52.59,52.54,52.59,12000.0,30.1137,30.1309,30.1022,30.1309,12000.0
2012-07-09 13:05:00,52.56,52.56,52.48,52.49,12000.0,30.1137,30.1137,30.0678,30.0736,12000.0
2012-07-09 13:10:00,52.51,52.55,52.49,52.49,20000.0,30.085,30.1079,30.0736,30.0736,20000.0
2012-07-09 13:15:00,52.51,52.56,52.49,52.51,11000.0,30.085,30.1137,30.0736,30.085,11000.0
2012-07-09 13:20:00,52.55,52.55,52.45,52.51,23500.0,30.1079,30.1079,30.0506,30.085,23500.0
2012-07-09 13:25:00,52.52,52.56,52.45,52.47,57000.0,30.0908,30.1137,30.0506,30.0621,57000.0
2012-07-09 13:30:00,52.48,52.54,52.47,52.52,19000.0,30.0678,30.1022,30.0621,30.0908,19000.0
2012-07-09 13:35:00,52.54,52.74,52.54,52.7,55000.0,30.1022,30.2168,30.1022,30.1939,55000.0
2012-07-09 13:40:00,52.69,52.74,52.67,52.74,29000.0,30.1882,30.2168,30.1767,30.2168,29000.0
2012-07-09 13:45:00,52.73,52.77,52.72,52.75,36000.0,30.2111,30.234,30.2053,30.2225,36000.0
2012-07-09 13:50:00,52.75,52.77,52.72,52.74,22000.0,30.2225,30.234,30.2053,30.2168,22000.0
2012-07-09 13:55:00,52.74,52.76,52.73,52.75,4000.0,30.2168,30.2283,30.2111,30.2225,4000.0
2012-07-09 14:00:00,52.77,52.77,52.71,52.74,8500.0,30.234,30.234,30.1996,30.2168,8500.0
2012-07-09 14:05:00,52.74,52.74,52.68,52.69,32000.0,30.2168,30.2168,30.1824,30.1882,32000.0
2012-07-09 14:10:00,52.7,52.73,52.65,52.65,51500.0,30.1939,30.2111,30.1652,30.1652,51500.0
2012-07-09 14:15:00,52.65,52.66,52.62,52.63,12000.0,30.1652,30.171,30.148,30.1538,12000.0
2012-07-09 14:20:00,52.65,52.65,52.61,52.61,5500.0,30.1652,30.1652,30.1423,30.1423,5500.0
2012-07-09 14:25:00,52.61,52.61,52.55,52.56,5000.0,30.1423,30.1423,30.1079,30.1137,5000.0
2012-07-09 14:30:00,52.58,52.6,52.5,52.5,16000.0,30.1251,30.1366,30.0793,30.0793,16000.0
2012-07-09 14:35:00,52.49,52.51,52.46,52.51,16000.0,30.0736,30.085,30.0564,30.085,16000.0
2012-07-09 14:40:00,52.52,52.52,52.41,52.44,19000.0,30.0908,30.0908,30.0277,30.0449,19000.0
2012-07-09 14:45:00,52.42,52.44,52.34,52.35,31000.0,30.0335,30.0449,29.9876,29.9934,31000.0
2012-07-09 14:50:00,52.36,52.36,52.27,52.27,25500.0,29.9991,29.9991,29.9475,29.9475,25500.0
2012-07-09 14:55:00,52.27,52.29,52.24,52.25,13000.0,29.9475,29.959,29.9303,29.9361,13000.0
2012-07-09 15:00:00,52.26,52.45,52.25,52.43,35000.0,29.9418,30.0506,29.9361,30.0392,35000.0
2012-07-09 15:05:00,52.44,52.45,52.39,52.41,28500.0,30.0449,30.0506,30.0163,30.0277,28500.0
2012-07-09 15:10:00,52.41,52.42,52.37,52.38,19500.0,30.0277,30.0335,30.0048,30.0105,19500.0
2012-07-09 15:15:00,52.37,52.44,52.36,52.41,39000.0,30.0048,30.0449,29.9991,30.0277,39000.0
2012-07-09 15:20:00,52.38,52.43,52.31,52.32,44500.0,30.0105,30.0392,29.9704,29.9762,44500.0
2012-07-09 15:25:00,52.34,52.4,52.3,52.39,33000.0,29.9876,30.022,29.9647,30.0163,33000.0
2012-07-09 15:30:00,52.37,52.4,52.31,52.34,29000.0,30.0048,30.022,29.9704,29.9876,29000.0
2012-07-09 15:35:00,52.36,52.39,52.3,52.36,46500.0,29.9991,30.0163,29.9647,29.9991,46500.0
2012-07-09 15:40:00,52.35,52.41,52.35,52.39,81000.0,29.9934,30.0277,29.9934,30.0163,81000.0
2012-07-09 15:45:00,52.36,52.41,52.33,52.34,40000.0,29.9991,30.0277,29.9819,29.9876,40000.0
2012-07-09 15:50:00,52.37,52.46,52.36,52.39,84000.0,30.0048,30.0564,29.9991,30.0163,84000.0
2012-07-09 15:55:00,52.39,52.43,52.38,52.41,73500.0,30.0163,30.0392,30.0105,30.0277,73500.0
2012-07-10 09:30:00,52.49,53.46,52.46,53.12,240000.0,30.0736,30.6293,30.0564,30.4345,240000.0
2012-07-10 09:35:00,53.24,53.28,53.06,53.13,14000.0,30.5033,30.5262,30.4001,30.4402,14000.0
2012-07-10 09:40:00,53.03,53.1,52.8,52.83,50000.0,30.383,30.4231,30.2512,30.2684,50000.0
2012-07-10 09:45:00,52.83,53.0,52.83,53.0,71500.0,30.2684,30.3658,30.2684,30.3658,71500.0
2012-07-10 09:50:00,52.98,53.05,52.95,53.01,40500.0,30.3543,30.3944,30.3371,30.3715,40500.0
2012-07-10 09:55:00,53.0,53.03,52.94,52.96,42500.0,30.3658,30.383,30.3314,30.3428,42500.0
2012-07-10 10:00:00,52.99,53.03,52.91,53.01,61000.0,30.36,30.383,30.3142,30.3715,61000.0
2012-07-10 10:05:00,52.97,53.02,52.88,52.91,34000.0,30.3486,30.3772,30.297,30.3142,34000.0
2012-07-10 10:10:00,52.88,52.93,52.84,52.87,16500.0,30.297,30.3257,30.2741,30.2913,16500.0
2012-07-10 10:15:00,52.87,52.91,52.84,52.89,13000.0,30.2913,30.3142,30.2741,30.3027,13000.0
2012-07-10 10:20:00,52.82,52.82,52.71,52.8,37500.0,30.2626,30.2626,30.1996,30.2512,37500.0
2012-07-10 10:25:00,52.78,52.78,52.69,52.74,14500.0,30.2397,30.2397,30.1882,30.2168,14500.0
2012-07-10 10:30:00,52.77,52.94,52.74,52.9,60500.0,30.234,30.3314,30.2168,30.3085,60500.0
2012-07-10 10:35:00,52.78,52.85,52.71,52.73,27000.0,30.2397,30.2798,30.1996,30.2111,27000.0
2012-07-10 10:40:00,52.69,52.76,52.65,52.76,13500.0,30.1882,30.2283,30.1652,30.2283,13500.0
2012-07-10 10:45:00,52.76,52.77,52.7,52.73,14500.0,30.2283,30.234,30.1939,30.2111,14500.0
2012-07-10 10:50:00,52.76,52.8,52.73,52.76,9000.0,30.2283,30.2512,30.2111,30.2283,9000.0
2012-07-10 10:55:00,52.74,52.75,52.61,52.62,17500.0,30.2168,30.2225,30.1423,30.148,17500.0
2012-07-10 11:00:00,52.6,52.68,52.56,52.64,19000.0,30.1366,30.1824,30.1137,30.1595,19000.0
2012-07-10 11:05:00,52.63,52.69,52.59,52.69,24500.0,30.1538,30.1882,30.1309,30.1882,24500.0
2012-07-10 11:10:00,52.63,52.65,52.61,52.61,17000.0,30.1538,30.1652,30.1423,30.1423,17000.0
2012-07-10 11:15:00,52.57,52.65,52.5,52.55,66500.0,30.1194,30.1652,30.0793,30.1079,66500.0
2012-07-10 11:20:00,52.57,52.57,52.38,52.43,135000.0,30.1194,30.1194,30.0105,30.0392,135000.0
2012-07-10 11:25:00,52.42,52.46,52.28,52.28,85000.0,30.0335,30.0564,29.9532,29.9532,85000.0
2012-07-10 11:30:00,52.31,52.37,52.28,52.29,35500.0,29.9704,30.0048,29.9532,29.959,35500.0
2012-07-10 11:35:00,52.29,52.36,52.27,52.29,11500.0,29.959,29.9991,29.9475,29.959,11500.0
2012-07-10 11:40:00,52.34,52.36,52.24,52.27,20000.0,29.9876,29.9991,29.9303,29.9475,20000.0
2012-07-10 11:45:00,52.28,52.32,52.28,52.32,17500.0,29.9532,29.9762,29.9532,29.9762,17500.0
2012-07-10 11:50:00,52.29,52.4,52.26,52.4,20500.0,29.959,30.022,29.9418,30.022,20500.0
2012-07-10 11:55:00,52.33,52.48,52.33,52.47,37500.0,29.9819,30.0678,29.9819,30.0621,37500.0
2012-07-10 12:00:00,52.44,52.5,52.42,52.47,33500.0,30.0449,30.0793,30.0335,30.0621,33500.0
2012-07-10 12:05:00,52.44,52.46,52.4,52.43,6000.0,30.0449,30.0564,30.022,30.0392,6000.0
2012-07-10 12:10:00,52.45,52.45,52.35,52.38,35500.0,30.0506,30.0506,29.9934,30.0105,35500.0
2012-07-10 12:15:00,52.38,52.42,52.38,52.39,12000.0,30.0105,30.0335,30.0105,30.0163,12000.0
2012-07-10 12:20:00,52.41,52.42,52.35,52.4,23500.0,30.0277,30.0335,29.9934,30.022,23500.0
2012-07-10 12:25:00,52.42,52.42,52.39,52.41,6000.0,30.0335,30.0335,30.0163,30.0277,6000.0
2012-07-10 12:30:00,52.41,52.49,52.41,52.49,4000.0,30.0277,30.0736,30.0277,30.0736,4000.0
2012-07-10 12:35:00,52.48,52.59,52.45,52.59,29500.0,30.0678,30.1309,30.0506,30.1309,29500.0
2012-07-10 12:40:00,52.59,52.59,52.56,52.58,7500.0,30.1309,30.1309,30.1137,30.1251,7500.0
2012-07-10 12:45:00,52.57,52.63,52.57,52.63,52500.0,30.1194,30.1538,30.1194,30.1538,52500.0
2012-07-10 12:50:00,52.62,52.68,52.61,52.68,10500.0,30.148,30.1824,30.1423,30.1824,10500.0
2012-07-10 12:55:00,52.67,52.7,52.6,52.65,13500.0,30.1767,30.1939,30.1366,30.1652,13500.0
2012-07-10 13:00:00,52.64,52.68,52.61,52.63,46500.0,30.1595,30.1824,30.1423,30.1538,46500.0
2012-07-10 13:05:00,52.62,52.67,52.6,52.63,28000.0,30.148,30.1767,30.1366,30.1538,28000.0
2012-07-10 13:10:00,52.64,52.66,52.59,52.63,22000.0,30.1595,30.171,30.1309,30.1538,22000.0
2012-07-10 13:15:00,52.61,52.68,52.61,52.63,6500.0,30.1423,30.1824,30.1423,30.1538,6500.0
2012-07-10 13:20:00,52.64,52.65,52.57,52.57,10500.0,30.1595,30.1652,30.1194,30.1194,10500.0
2012-07-10 13:25:00,52.56,52.63,52.52,52.63,18000.0,30.1137,30.1538,30.0908,30.1538,18000.0
2012-07-10 13:30:00,52.57,52.59,52.51,52.53,7000.0,30.1194,30.1309,30.085,30.0965,7000.0
2012-07-10 13:35:00,52.55,52.58,52.48,52.52,8500.0,30.1079,30.1251,30.0678,30.0908,8500.0
2012-07-10 13:40:00,52.47,52.51,52.45,52.51,13500.0,30.0621,30.085,30.0506,30.085,13500.0
2012-07-10 13:45:00,52.51,52.52,52.47,52.47,6500.0,30.085,30.0908,30.0621,30.0621,6500.0
2012-07-10 13:50:00,52.48,52.51,52.46,52.48,7500.0,30.0678,30.085,30.0564,30.0678,7500.0
2012-07-10 13:55:00,52.48,52.48,52.4,52.4,13500.0,30.0678,30.0678,30.022,30.022,13500.0
2012-07-10 14:00:00,52.35,52.42,52.33,52.41,48000.0,29.9934,30.0335,29.9819,30.0277,48000.0
2012-07-10 14:05:00,52.4,52.4,52.28,52.29,45000.0,30.022,30.022,29.9532,29.959,45000.0
2012-07-10 14:10:00,52.3,52.33,52.25,52.26,12500.0,29.9647,29.9819,29.9361,29.9418,12500.0
2012-07-10 14:15:00,52.26,52.29,52.09,52.09,32000.0,29.9418,29.959,29.8444,29.8444,32000.0
2012-07-10 14:20:00,52.09,52.15,52.05,52.08,34500.0,29.8444,29.8788,29.8215,29.8387,34500.0
2012-07-10 14:25:00,52.11,52.13,52.09,52.1,10500.0,29.8558,29.8673,29.8444,29.8501,10500.0
2012-07-10 14:30:00,52.08,52.08,51.96,51.99,52500.0,29.8387,29.8387,29.7699,29.7871,52500.0
2012-07-10 14:35:00,52.0,52.09,51.99,52.06,13000.0,29.7928,29.8444,29.7871,29.8272,13000.0
2012-07-10 14:40:00,52.08,52.1,51.94,51.96,59500.0,29.8387,29.8501,29.7584,29.7699,59500.0
2012-07-10 14:45:00,51.96,52.01,51.95,51.96,11500.0,29.7699,29.7986,29.7642,29.7699,11500.0
2012-07-10 14:50:00,51.98,51.98,51.84,51.95,15000.0,29.7814,29.7814,29.7012,29.7642,15000.0
2012-07-10 14:55:00,51.95,52.01,51.94,51.96,13500.0,29.7642,29.7986,29.7584,29.7699,13500.0
2012-07-10 15:00:00,51.95,52.04,51.95,52.04,11000.0,29.7642,29.8157,29.7642,29.8157,11000.0
2012-07-10 15:05:00,52.02,52.06,51.96,52.0,39000.0,29.8043,29.8272,29.7699,29.7928,39000.0
2012-07-10 15:10:00,52.0,52.0,51.87,51.92,6500.0,29.7928,29.7928,29.7183,29.747,6500.0
2012-07-10 15:15:00,51.91,51.92,51.85,51.86,28000.0,29.7413,29.747,29.7069,29.7126,28000.0
2012-07-10 15:20:00,51.87,51.87,51.78,51.85,30000.0,29.7183,29.7183,29.6668,29.7069,30000.0
2012-07-10 15:25:00,51.83,51.87,51.76,51.76,33500.0,29.6954,29.7183,29.6553,29.6553,33500.0
2012-07-10 15:30:00,51.78,51.83,51.74,51.8,38500.0,29.6668,29.6954,29.6439,29.6782,38500.0
2012-07-10 15:35:00,51.79,51.79,51.69,51.74,43000.0,29.6725,29.6725,29.6152,29.6439,43000.0
2012-07-10 15:40:00,51.75,51.76,51.64,51.74,49000.0,29.6496,29.6553,29.5866,29.6439,49000.0
2012-07-10 15:45:00,51.75,51.8,51.69,51.74,74500.0,29.6496,29.6782,29.6152,29.6439,74500.0
2012-07-10 15:50:00,51.74,51.84,51.74,51.76,92500.0,29.6439,29.7012,29.6439,29.6553,92500.0
2012-07-10 15:55:00,51.79,51.81,51.71,51.78,129500.0,29.6725,29.684,29.6267,29.6668,129500.0
2012-07-11 09:30:00,51.74,52.51,51.74,51.93,66500.0,29.6439,30.085,29.6439,29.7527,66500.0
2012-07-11 09:35:00,51.89,51.96,51.84,51.84,41500.0,29.7298,29.7699,29.7012,29.7012,41500.0
2012-07-11 09:40:00,51.74,51.77,51.64,51.71,19000.0,29.6439,29.661,29.5866,29.6267,19000.0
2012-07-11 09:45:00,51.67,51.94,51.67,51.91,42500.0,29.6038,29.7584,29.6038,29.7413,42500.0
2012-07-11 09:50:00,51.9,51.91,51.84,51.9,73500.0,29.7355,29.7413,29.7012,29.7355,73500.0
2012-07-11 09:55:00,51.9,52.02,51.82,51.85,48500.0,29.7355,29.8043,29.6897,29.7069,48500.0
2012-07-11 10:00:00,51.86,52.06,51.85,52.0,59000.0,29.7126,29.8272,29.7069,29.7928,59000.0
2012-07-11 10:05:00,52.03,52.1,51.81,51.81,43500.0,29.81,29.8501,29.684,29.684,43500.0
2012-07-11 10:10:00,51.85,51.98,51.82,51.95,8000.0,29.7069,29.7814,29.6897,29.7642,8000.0
2012-07-11 10:15:00,51.96,52.15,51.95,52.15,13000.0,29.7699,29.8788,29.7642,29.8788,13000.0
2012-07-11 10:20:00,52.14,52.18,52.12,52.14,14000.0,29.873,29.896,29.8616,29.873,14000.0
2012-07-11 10:25:00,52.18,52.18,52.06,52.08,11500.0,29.896,29.896,29.8272,29.8387,11500.0
2012-07-11 10:30:00,52.12,52.18,52.08,52.08,5000.0,29.8616,29.896,29.8387,29.8387,5000.0
2012-07-11 10:35:00,52.12,52.16,52.09,52.09,11000.0,29.8616,29.8845,29.8444,29.8444,11000.0
2012-07-11 10:40:00,52.11,52.12,52.07,52.08,22000.0,29.8558,29.8616,29.8329,29.8387,22000.0
2012-07-11 10:45:00,52.09,52.09,51.93,51.93,8000.0,29.8444,29.8444,29.7527,29.7527,8000.0
2012-07-11 10:50:00,51.93,51.96,51.89,51.9,16000.0,29.7527,29.7699,29.7298,29.7355,16000.0
2012-07-11 10:55:00,51.88,51.94,51.88,51.93,3500.0,29.7241,29.7584,29.7241,29.7527,3500.0
2012-07-11 11:00:00,51.93,52.05,51.93,52.02,32000.0,29.7527,29.8215,29.7527,29.8043,32000.0
2012-07-11 11:05:00,52.03,52.12,51.99,52.07,17000.0,29.81,29.8616,29.7871,29.8329,17000.0
2012-07-11 11:10:00,52.05,52.1,52.05,52.1,2000.0,29.8215,29.8501,29.8215,29.8501,2000.0
2012-07-11 11:15:00,52.08,52.1,52.06,52.06,2500.0,29.8387,29.8501,29.8272,29.8272,2500.0
2012-07-11 11:20:00,52.03,52.12,52.03,52.09,12000.0,29.81,29.8616,29.81,29.8444,12000.0
2012-07-11 11:25:00,52.06,52.13,52.06,52.11,14500.0,29.8272,29.8673,29.8272,29.8558,14500.0
2012-07-11 11:30:00,52.13,52.15,52.11,52.13,10500.0,29.8673,29.8788,29.8558,29.8673,10500.0
2012-07-11 11:35:00,52.15,52.19,52.13,52.13,16500.0,29.8788,29.9017,29.8673,29.8673,16500.0
2012-07-11 11:40:00,52.13,52.21,52.13,52.17,25000.0,29.8673,29.9131,29.8673,29.8902,25000.0
2012-07-11 11:45:00,52.15,52.22,52.12,52.22,11000.0,29.8788,29.9189,29.8616,29.9189,11000.0
2012-07-11 11:50:00,52.21,52.26,52.2,52.26,21000.0,29.9131,29.9418,29.9074,29.9418,21000.0
2012-07-11 11:55:00,52.27,52.29,52.13,52.19,26500.0,29.9475,29.959,29.8673,29.9017,26500.0
2012-07-11 12:00:00,52.18,52.31,52.15,52.27,29000.0,29.896,29.9704,29.8788,29.9475,29000.0
2012-07-11 12:05:00,52.25,52.31,52.25,52.28,5500.0,29.9361,29.9704,29.9361,29.9532,5500.0
2012-07-11 12:10:00,52.28,52.31,52.22,52.23,6500.0,29.9532,29.9704,29.9189,29.9246,6500.0
2012-07-11 12:15:00,52.21,52.27,52.21,52.22,15000.0,29.9131,29.9475,29.9131,29.9189,15000.0
2012-07-11 12:20:00,52.22,52.23,52.18,52.18,5500.0,29.9189,29.9246,29.896,29.896,5500.0
2012-07-11 12:25:00,52.14,52.19,52.11,52.16,21500.0,29.873,29.9017,29.8558,29.8845,21500.0
2012-07-11 12:30:00,52.17,52.19,52.09,52.12,33000.0,29.8902,29.9017,29.8444,29.8616,33000.0
2012-07-11 12:35:00,52.1,52.12,52.04,52.06,11500.0,29.8501,29.8616,29.8157,29.8272,11500.0
2012-07-11 12:40:00,52.09,52.15,52.08,52.12,32500.0,29.8444,29.8788,29.8387,29.8616,32500.0
2012-07-11 12:45:00,52.12,52.19,52.1,52.1,15500.0,29.8616,29.9017,29.8501,29.8501,15500.0
2012-07-11 12:50:00,52.09,52.12,52.05,52.07,28000.0,29.8444,29.8616,29.8215,29.8329,28000.0
2012-07-11 12:55:00,52.05,52.12,52.05,52.1,13500.0,29.8215,29.8616,29.8215,29.8501,13500.0
2012-07-11 13:00:00,52.08,52.1,52.07,52.1,3500.0,29.8387,29.8501,29.8329,29.8501,3500.0
2012-07-11 13:05:00,52.08,52.15,52.08,52.11,15500.0,29.8387,29.8788,29.8387,29.8558,15500.0
2012-07-11 13:10:00,52.06,52.09,52.0,52.0,15000.0,29.8272,29.8444,29.7928,29.7928,15000.0
2012-07-11 13:15:00,52.01,52.01,51.86,51.88,23000.0,29.7986,29.7986,29.7126,29.7241,23000.0
2012-07-11 13:20:00,51.87,51.97,51.85,51.93,21000.0,29.7183,29.7756,29.7069,29.7527,21000.0
2012-07-11 13:25:00,51.9,51.95,51.89,51.95,8000.0,29.7355,29.7642,29.7298,29.7642,8000.0
2012-07-11 13:30:00,51.96,51.96,51.88,51.88,22000.0,29.7699,29.7699,29.7241,29.7241,22000.0
2012-07-11 13:35:00,51.85,51.86,51.76,51.82,57000.0,29.7069,29.7126,29.6553,29.6897,57000.0
2012-07-11 13:40:00,51.8,51.92,51.8,51.9,22500.0,29.6782,29.747,29.6782,29.7355,22500.0
2012-07-11 13:45:00,51.9,51.95,51.88,51.91,20000.0,29.7355,29.7642,29.7241,29.7413,20000.0
2012-07-11 13:50:00,51.95,51.98,51.9,51.9,11500.0,29.7642,29.7814,29.7355,29.7355,11500.0
2012-07-11 13:55:00,51.92,52.02,51.92,52.02,15500.0,29.747,29.8043,29.747,29.8043,15500.0
2012-07-11 14:00:00,52.02,52.04,51.78,51.81,62000.0,29.8043,29.8157,29.6668,29.684,62000.0
2012-07-11 14:05:00,51.78,51.89,51.77,51.89,17000.0,29.6668,29.7298,29.661,29.7298,17000.0
2012-07-11 14:10:00,51.87,51.91,51.76,51.87,31000.0,29.7183,29.7413,29.6553,29.7183,31000.0
2012-07-11 14:15:00,51.85,51.87,51.76,51.87,21500.0,29.7069,29.7183,29.6553,29.7183,21500.0
2012-07-11 14:20:00,51.83,51.89,51.72,51.76,28500.0,29.6954,29.7298,29.6324,29.6553,28500.0
2012-07-11 14:25:00,51.69,51.8,51.66,51.8,17000.0,29.6152,29.6782,29.598,29.6782,17000.0
2012-07-11 14:30:00,51.77,51.77,51.7,51.74,14500.0,29.661,29.661,29.6209,29.6439,14500.0
2012-07-11 14:35:00,51.75,51.77,51.73,51.73,11000.0,29.6496,29.661,29.6381,29.6381,11000.0
2012-07-11 14:40:00,51.73,51.84,51.71,51.83,13000.0,29.6381,29.7012,29.6267,29.6954,13000.0
2012-07-11 14:45:00,51.83,51.83,51.72,51.8,26000.0,29.6954,29.6954,29.6324,29.6782,26000.0
2012-07-11 14:50:00,51.8,51.82,51.7,51.7,61000.0,29.6782,29.6897,29.6209,29.6209,61000.0
2012-07-11 14:55:00,51.72,51.74,51.67,51.67,17000.0,29.6324,29.6439,29.6038,29.6038,17000.0
2012-07-11 15:00:00,51.71,51.81,51.71,51.75,10000.0,29.6267,29.684,29.6267,29.6496,10000.0
2012-07-11 15:05:00,51.76,51.82,51.69,51.77,28500.0,29.6553,29.6897,29.6152,29.661,28500.0
2012-07-11 15:10:00,51.78,51.78,51.72,51.73,10500.0,29.6668,29.6668,29.6324,29.6381,10500.0
2012-07-11 15:15:00,51.74,51.77,51.66,51.7,37000.0,29.6439,29.661,29.598,29.6209,37000.0
2012-07-11 15:20:00,51.7,51.72,51.65,51.7,19500.0,29.6209,29.6324,29.5923,29.6209,19500.0
2012-07-11 15:25:00,51.68,51.68,51.62,51.65,13500.0,29.6095,29.6095,29.5751,29.5923,13500.0
2012-07-11 15:30:00,51.68,51.71,51.61,51.7,32500.0,29.6095,29.6267,29.5694,29.6209,32500.0
2012-07-11 15:35:00,51.72,51.73,51.62,51.69,51500.0,29.6324,29.6381,29.5751,29.6152,51500.0
2012-07-11 15:40:00,51.72,51.8,51.69,51.75,50500.0,29.6324,29.6782,29.6152,29.6496,50500.0
2012-07-11 15:45:00,51.77,52.06,51.77,52.03,48500.0,29.661,29.8272,29.661,29.81,48500.0
2012-07-11 15:50:00,52.04,52.12,51.99,52.12,72000.0,29.8157,29.8616,29.7871,29.8616,72000.0
2012-07-11 15:55:00,52.07,52.08,51.87,51.91,92500.0,29.8329,29.8387,29.7183,29.7413,92500.0
2012-07-12 09:30:00,51.73,51.82,51.62,51.7,35500.0,29.6381,29.6897,29.5751,29.6209,35500.0
2012-07-12 09:35:00,51.62,51.84,51.62,51.75,16000.0,29.5751,29.7012,29.5751,29.6496,16000.0
2012-07-12 09:40:00,51.71,51.71,51.64,51.64,10500.0,29.6267,29.6267,29.5866,29.5866,10500.0
2012-07-12 09:45:00,51.66,51.75,51.66,51.68,24500.0,29.598,29.6496,29.598,29.6095,24500.0
2012-07-12 09:50:00,51.65,51.68,51.61,51.64,14500.0,29.5923,29.6095,29.5694,29.5866,14500.0
2012-07-12 09:55:00,51.66,51.69,51.62,51.67,26000.0,29.598,29.6152,29.5751,29.6038,26000.0
2012-07-12 10:00:00,51.67,51.68,51.5,51.5,74000.0,29.6038,29.6095,29.5064,29.5064,74000.0
2012-07-12 10:05:00,51.5,51.54,51.49,51.5,21500.0,29.5064,29.5293,29.5006,29.5064,21500.0
2012-07-12 10:10:00,51.54,51.59,51.54,51.59,3000.0,29.5293,29.5579,29.5293,29.5579,3000.0
2012-07-12 10:15:00,51.6,51.65,51.56,51.63,16000.0,29.5636,29.5923,29.5407,29.5808,16000.0
2012-07-12 10:20:00,51.64,51.64,51.6,51.6,3500.0,29.5866,29.5866,29.5636,29.5636,3500.0
2012-07-12 10:25:00,51.56,51.63,51.56,51.57,16000.0,29.5407,29.5808,29.5407,29.5465,16000.0
2012-07-12 10:30:00,51.67,51.73,51.66,51.66,30500.0,29.6038,29.6381,29.598,29.598,30500.0
2012-07-12 10:35:00,51.68,51.68,51.59,51.59,9000.0,29.6095,29.6095,29.5579,29.5579,9000.0
2012-07-12 10:40:00,51.6,51.6,51.46,51.46,19000.0,29.5636,29.5636,29.4834,29.4834,19000.0
2012-07-12 10:45:00,51.44,51.49,51.44,51.48,11500.0,29.472,29.5006,29.472,29.4949,11500.0
2012-07-12 10:50:00,51.46,51.48,51.36,51.36,66500.0,29.4834,29.4949,29.4261,29.4261,66500.0
2012-07-12 10:55:00,51.36,51.43,51.36,51.41,13000.0,29.4261,29.4662,29.4261,29.4548,13000.0
2012-07-12 11:00:00,51.39,51.46,51.39,51.46,7000.0,29.4433,29.4834,29.4433,29.4834,7000.0
2012-07-12 11:05:00,51.42,51.49,51.38,51.44,29000.0,29.4605,29.5006,29.4376,29.472,29000.0
2012-07-12 11:10:00,51.43,51.49,51.41,51.45,53000.0,29.4662,29.5006,29.4548,29.4777,53000.0
2012-07-12 11:15:00,51.43,51.43,51.2,51.24,96000.0,29.4662,29.4662,29.3345,29.3574,96000.0
2012-07-12 11:20:00,51.25,51.32,51.23,51.27,13000.0,29.3631,29.4032,29.3517,29.3746,13000.0
2012-07-12 11:25:00,51.24,51.31,51.24,51.3,2500.0,29.3574,29.3975,29.3574,29.3918,2500.0
2012-07-12 11:30:00,51.26,51.28,51.21,51.23,4000.0,29.3688,29.3803,29.3402,29.3517,4000.0
2012-07-12 11:35:00,51.2,51.24,51.13,51.14,30000.0,29.3345,29.3574,29.2944,29.3001,30000.0
2012-07-12 11:40:00,51.16,51.18,51.12,51.12,5500.0,29.3116,29.323,29.2886,29.2886,5500.0
2012-07-12 11:45:00,51.13,51.23,51.13,51.2,42000.0,29.2944,29.3517,29.2944,29.3345,42000.0
2012-07-12 11:50:00,51.23,51.27,51.2,51.2,23000.0,29.3517,29.3746,29.3345,29.3345,23000.0
2012-07-12 11:55:00,51.25,51.36,51.25,51.34,15500.0,29.3631,29.4261,29.3631,29.4147,15500.0
2012-07-12 12:00:00,51.36,51.38,51.34,51.34,15000.0,29.4261,29.4376,29.4147,29.4147,15000.0
2012-07-12 12:05:00,51.32,51.34,51.3,51.3,4500.0,29.4032,29.4147,29.3918,29.3918,4500.0
2012-07-12 12:10:00,51.32,51.4,51.32,51.4,8000.0,29.4032,29.4491,29.4032,29.4491,8000.0
2012-07-12 12:15:00,51.42,51.48,51.42,51.48,2500.0,29.4605,29.4949,29.4605,29.4949,2500.0
2012-07-12 12:20:00,51.5,51.5,51.47,51.5,12500.0,29.5064,29.5064,29.4892,29.5064,12500.0
2012-07-12 12:25:00,51.5,51.5,51.43,51.43,7500.0,29.5064,29.5064,29.4662,29.4662,7500.0
2012-07-12 12:30:00,51.41,51.52,51.41,51.5,45000.0,29.4548,29.5178,29.4548,29.5064,45000.0
2012-07-12 12:35:00,51.5,51.55,51.5,51.53,6500.0,29.5064,29.535,29.5064,29.5235,6500.0
2012-07-12 12:40:00,51.53,51.6,51.53,51.56,23500.0,29.5235,29.5636,29.5235,29.5407,23500.0
2012-07-12 12:45:00,51.58,51.76,51.56,51.76,27500.0,29.5522,29.6553,29.5407,29.6553,27500.0
2012-07-12 12:50:00,51.75,51.76,51.66,51.66,12500.0,29.6496,29.6553,29.598,29.598,12500.0
2012-07-12 12:55:00,51.66,51.7,51.63,51.63,27000.0,29.598,29.6209,29.5808,29.5808,27000.0
2012-07-12 13:00:00,51.64,51.65,51.6,51.65,5000.0,29.5866,29.5923,29.5636,29.5923,5000.0
2012-07-12 13:05:00,51.67,51.68,51.64,51.68,1500.0,29.6038,29.6095,29.5866,29.6095,1500.0
2012-07-12 13:10:00,51.7,51.77,51.67,51.73,21500.0,29.6209,29.661,29.6038,29.6381,21500.0
2012-07-12 13:15:00,51.75,51.81,51.75,51.79,5500.0,29.6496,29.684,29.6496,29.6725,5500.0
2012-07-12 13:20:00,51.81,51.93,51.81,51.91,32500.0,29.684,29.7527,29.684,29.7413,32500.0
2012-07-12 13:25:00,51.91,52.0,51.89,51.89,9500.0,29.7413,29.7928,29.7298,29.7298,9500.0
2012-07-12 13:30:00,51.93,51.99,51.92,51.95,14000.0,29.7527,29.7871,29.747,29.7642,14000.0
2012-07-12 13:35:00,51.96,52.07,51.96,52.07,8500.0,29.7699,29.8329,29.7699,29.8329,8500.0
2012-07-12 13:40:00,52.07,52.13,52.06,52.1,17500.0,29.8329,29.8673,29.8272,29.8501,17500.0
2012-07-12 13:45:00,52.08,52.16,52.08,52.11,31000.0,29.8387,29.8845,29.8387,29.8558,31000.0
2012-07-12 13:50:00,52.11,52.14,52.1,52.1,4500.0,29.8558,29.873,29.8501,29.8501,4500.0
2012-07-12 13:55:00,52.08,52.09,52.05,52.09,11000.0,29.8387,29.8444,29.8215,29.8444,11000.0
2012-07-12 14:00:00,52.1,52.11,52.08,52.08,12000.0,29.8501,29.8558,29.8387,29.8387,12000.0
2012-07-12 14:05:00,52.04,52.1,52.0,52.06,22500.0,29.8157,29.8501,29.7928,29.8272,22500.0
2012-07-12 14:10:00,52.1,52.11,52.05,52.11,10500.0,29.8501,29.8558,29.8215,29.8558,10500.0
2012-07-12 14:15:00,52.06,52.12,52.02,52.09,18000.0,29.8272,29.8616,29.8043,29.8444,18000.0
2012-07-12 14:20:00,52.07,52.09,52.06,52.09,4500.0,29.8329,29.8444,29.8272,29.8444,4500.0
2012-07-12 14:25:00,52.08,52.15,52.08,52.14,18500.0,29.8387,29.8788,29.8387,29.873,18500.0
2012-07-12 14:30:00,52.16,52.18,52.15,52.17,11500.0,29.8845,29.896,29.8788,29.8902,11500.0
2012-07-12 14:35:00,52.19,52.23,52.17,52.22,9500.0,29.9017,29.9246,29.8902,29.9189,9500.0
2012-07-12 14:40:00,52.24,52.32,52.22,52.32,21000.0,29.9303,29.9762,29.9189,29.9762,21000.0
2012-07-12 14:45:00,52.27,52.31,52.24,52.24,8500.0,29.9475,29.9704,29.9303,29.9303,8500.0
2012-07-12 14:50:00,52.22,52.25,52.21,52.24,19000.0,29.9189,29.9361,29.9131,29.9303,19000.0
2012-07-12 14:55:00,52.23,52.28,52.23,52.24,15500.0,29.9246,29.9532,29.9246,29.9303,15500.0
2012-07-12 15:00:00,52.21,52.23,52.18,52.23,6500.0,29.9131,29.9246,29.896,29.9246,6500.0
2012-07-12 15:05:00,52.24,52.24,52.22,52.22,5500.0,29.9303,29.9303,29.9189,29.9189,5500.0
2012-07-12 15:10:00,52.24,52.3,52.24,52.25,10500.0,29.9303,29.9647,29.9303,29.9361,10500.0
2012-07-12 15:15:00,52.25,52.32,52.23,52.3,9500.0,29.9361,29.9762,29.9246,29.9647,9500.0
2012-07-12 15:20:00,52.23,52.32,52.23,52.3,18000.0,29.9246,29.9762,29.9246,29.9647,18000.0
2012-07-12 15:25:00,52.42,52.42,52.28,52.29,14000.0,30.0335,30.0335,29.9532,29.959,14000.0
2012-07-12 15:30:00,52.28,52.37,52.23,52.31,46000.0,29.9532,30.0048,29.9246,29.9704,46000.0
2012-07-12 15:35:00,52.28,52.38,52.26,52.35,23500.0,29.9532,30.0105,29.9418,29.9934,23500.0
2012-07-12 15:40:00,52.33,52.39,52.3,52.36,26000.0,29.9819,30.0163,29.9647,29.9991,26000.0
2012-07-12 15:45:00,52.33,52.36,52.22,52.26,22500.0,29.9819,29.9991,29.9189,29.9418,22500.0
2012-07-12 15:50:00,52.24,52.24,52.14,52.2,44000.0,29.9303,29.9303,29.873,29.9074,44000.0
2012-07-12 15:55:00,52.15,52.23,52.07,52.13,80000.0,29.8788,29.9246,29.8329,29.8673,80000.0
2012-07-13 09:30:00,52.47,52.6,52.38,52.5,44500.0,30.0621,30.1366,30.0105,30.0793,44500.0
2012-07-13 09:35:00,52.42,52.56,52.42,52.52,12000.0,30.0335,30.1137,30.0335,30.0908,12000.0
2012-07-13 09:40:00,52.6,52.67,52.6,52.67,10500.0,30.1366,30.1767,30.1366,30.1767,10500.0
2012-07-13 09:45:00,52.69,52.76,52.67,52.69,35500.0,30.1882,30.2283,30.1767,30.1882,35500.0
2012-07-13 09:50:00,52.72,52.76,52.56,52.75,31500.0,30.2053,30.2283,30.1137,30.2225,31500.0
2012-07-13 09:55:00,52.71,52.91,52.66,52.91,50500.0,30.1996,30.3142,30.171,30.3142,50500.0
2012-07-13 10:00:00,52.91,52.91,52.8,52.85,17500.0,30.3142,30.3142,30.2512,30.2798,17500.0
2012-07-13 10:05:00,52.92,53.13,52.92,53.05,102000.0,30.3199,30.4402,30.3199,30.3944,102000.0
2012-07-13 10:10:00,53.01,53.07,52.78,52.95,40000.0,30.3715,30.4059,30.2397,30.3371,40000.0
2012-07-13 10:15:00,52.94,52.96,52.79,52.96,28500.0,30.3314,30.3428,30.2454,30.3428,28500.0
2012-07-13 10:20:00,52.92,52.94,52.83,52.84,9000.0,30.3199,30.3314,30.2684,30.2741,9000.0
2012-07-13 10:25:00,52.84,52.85,52.71,52.76,20000.0,30.2741,30.2798,30.1996,30.2283,20000.0
2012-07-13 10:30:00,52.76,52.87,52.72,52.77,16000.0,30.2283,30.2913,30.2053,30.234,16000.0
2012-07-13 10:35:00,52.76,52.79,52.65,52.72,11000.0,30.2283,30.2454,30.1652,30.2053,11000.0
2012-07-13 10:40:00,52.74,52.79,52.69,52.69,7500.0,30.2168,30.2454,30.1882,30.1882,7500.0
2012-07-13 10:45:00,52.65,52.83,52.64,52.83,16000.0,30.1652,30.2684,30.1595,30.2684,16000.0
2012-07-13 10:50:00,52.76,52.79,52.75,52.78,7000.0,30.2283,30.2454,30.2225,30.2397,7000.0
2012-07-13 10:55:00,52.79,52.8,52.72,52.72,12500.0,30.2454,30.2512,30.2053,30.2053,12500.0
2012-07-13 11:00:00,52.78,52.78,52.67,52.71,40000.0,30.2397,30.2397,30.1767,30.1996,40000.0
2012-07-13 11:05:00,52.7,52.7,52.66,52.66,3500.0,30.1939,30.1939,30.171,30.171,3500.0
2012-07-13 11:10:00,52.66,52.68,52.6,52.66,36500.0,30.171,30.1824,30.1366,30.171,36500.0
2012-07-13 11:15:00,52.65,52.67,52.61,52.64,27000.0,30.1652,30.1767,30.1423,30.1595,27000.0
2012-07-13 11:20:00,52.63,52.67,52.62,52.67,10500.0,30.1538,30.1767,30.148,30.1767,10500.0
2012-07-13 11:25:00,52.67,52.67,52.63,52.66,3000.0,30.1767,30.1767,30.1538,30.171,3000.0
2012-07-13 11:30:00,52.67,52.68,52.67,52.68,6000.0,30.1767,30.1824,30.1767,30.1824,6000.0
2012-07-13 11:35:00,52.65,52.65,52.64,52.64,1000.0,30.1652,30.1652,30.1595,30.1595,1000.0
2012-07-13 11:40:00,52.66,52.74,52.65,52.72,38500.0,30.171,30.2168,30.1652,30.2053,38500.0
2012-07-13 11:45:00,52.71,52.75,52.65,52.66,60500.0,30.1996,30.2225,30.1652,30.171,60500.0
2012-07-13 11:50:00,52.66,52.67,52.61,52.63,13000.0,30.171,30.1767,30.1423,30.1538,13000.0
2012-07-13 11:55:00,52.63,52.65,52.63,52.65,19500.0,30.1538,30.1652,30.1538,30.1652,19500.0
2012-07-13 12:00:00,52.58,52.65,52.58,52.63,6000.0,30.1251,30.1652,30.1251,30.1538,6000.0
2012-07-13 12:05:00,52.6,52.67,52.6,52.62,4000.0,30.1366,30.1767,30.1366,30.148,4000.0
2012-07-13 12:10:00,52.62,52.62,52.54,52.57,26000.0,30.148,30.148,30.1022,30.1194,26000.0
2012-07-13 12:15:00,52.55,52.6,52.52,52.52,7000.0,30.1079,30.1366,30.0908,30.0908,7000.0
2012-07-13 12:20:00,52.5,52.5,52.46,52.48,6500.0,30.0793,30.0793,30.0564,30.0678,6500.0
2012-07-13 12:25:00,52.5,52.57,52.46,52.49,27000.0,30.0793,30.1194,30.0564,30.0736,27000.0
2012-07-13 12:30:00,52.49,52.56,52.49,52.5,17000.0,30.0736,30.1137,30.0736,30.0793,17000.0
2012-07-13 12:35:00,52.54,52.56,52.46,52.52,35000.0,30.1022,30.1137,30.0564,30.0908,35000.0
2012-07-13 12:40:00,52.54,52.54,52.48,52.49,4000.0,30.1022,30.1022,30.0678,30.0736,4000.0
2012-07-13 12:45:00,52.51,52.54,52.46,52.46,11500.0,30.085,30.1022,30.0564,30.0564,11500.0
2012-07-13 12:50:00,52.46,52.48,52.45,52.45,2000.0,30.0564,30.0678,30.0506,30.0506,2000.0
2012-07-13 12:55:00,52.47,52.5,52.46,52.49,4000.0,30.0621,30.0793,30.0564,30.0736,4000.0
2012-07-13 13:00:00,52.52,52.52,52.47,52.47,5000.0,30.0908,30.0908,30.0621,30.0621,5000.0
2012-07-13 13:05:00,52.51,52.53,52.46,52.46,13000.0,30.085,30.0965,30.0564,30.0564,13000.0
2012-07-13 13:10:00,52.52,52.52,52.46,52.49,13000.0,30.0908,30.0908,30.0564,30.0736,13000.0
2012-07-13 13:15:00,52.47,52.51,52.46,52.49,5500.0,30.0621,30.085,30.0564,30.0736,5500.0
2012-07-13 13:20:00,52.5,52.51,52.46,52.51,7500.0,30.0793,30.085,30.0564,30.085,7500.0
2012-07-13 13:25:00,52.48,52.48,52.44,52.48,7500.0,30.0678,30.0678,30.0449,30.0678,7500.0
2012-07-13 13:30:00,52.46,52.55,52.46,52.52,10500.0,30.0564,30.1079,30.0564,30.0908,10500.0
2012-07-13 13:35:00,52.52,52.56,52.52,52.55,9000.0,30.0908,30.1137,30.0908,30.1079,9000.0
2012-07-13 13:40:00,52.55,52.58,52.54,52.55,17500.0,30.1079,30.1251,30.1022,30.1079,17500.0
2012-07-13 13:45:00,52.55,52.6,52.55,52.58,7500.0,30.1079,30.1366,30.1079,30.1251,7500.0
2012-07-13 13:50:00,52.59,52.59,52.55,52.55,18000.0,30.1309,30.1309,30.1079,30.1079,18000.0
2012-07-13 13:55:00,52.55,52.55,52.46,52.52,13500.0,30.1079,30.1079,30.0564,30.0908,13500.0
2012-07-13 14:00:00,52.51,52.51,52.43,52.45,32500.0,30.085,30.085,30.0392,30.0506,32500.0
2012-07-13 14:05:00,52.42,52.5,52.42,52.49,14000.0,30.0335,30.0793,30.0335,30.0736,14000.0
2012-07-13 14:10:00,52.48,52.48,52.42,52.47,12000.0,30.0678,30.0678,30.0335,30.0621,12000.0
2012-07-13 14:15:00,52.48,52.5,52.43,52.49,11500.0,30.0678,30.0793,30.0392,30.0736,11500.0
2012-07-13 14:20:00,52.5,52.54,52.49,52.51,15000.0,30.0793,30.1022,30.0736,30.085,15000.0
2012-07-13 14:25:00,52.5,52.54,52.49,52.49,25500.0,30.0793,30.1022,30.0736,30.0736,25500.0
2012-07-13 14:30:00,52.48,52.55,52.46,52.55,5500.0,30.0678,30.1079,30.0564,30.1079,5500.0
2012-07-13 14:35:00,52.53,52.53,52.47,52.5,4500.0,30.0965,30.0965,30.0621,30.0793,4500.0
2012-07-13 14:40:00,52.5,52.52,52.5,52.51,3000.0,30.0793,30.0908,30.0793,30.085,3000.0
2012-07-13 14:45:00,52.5,52.5,52.49,52.49,3000.0,30.0793,30.0793,30.0736,30.0736,3000.0
2012-07-13 14:50:00,52.5,52.57,52.5,52.57,5000.0,30.0793,30.1194,30.0793,30.1194,5000.0
2012-07-13 14:55:00,52.56,52.56,52.51,52.56,17000.0,30.1137,30.1137,30.085,30.1137,17000.0
2012-07-13 15:00:00,52.55,52.62,52.55,52.6,26500.0,30.1079,30.148,30.1079,30.1366,26500.0
2012-07-13 15:05:00,52.61,52.62,52.59,52.61,15500.0,30.1423,30.148,30.1309,30.1423,15500.0
2012-07-13 15:10:00,52.66,52.66,52.62,52.66,6500.0,30.171,30.171,30.148,30.171,6500.0
2012-07-13 15:15:00,52.66,52.66,52.6,52.64,12000.0,30.171,30.171,30.1366,30.1595,12000.0
2012-07-13 15:20:00,52.62,52.66,52.62,52.63,8000.0,30.148,30.171,30.148,30.1538,8000.0
2012-07-13 15:25:00,52.68,52.68,52.64,52.64,5000.0,30.1824,30.1824,30.1595,30.1595,5000.0
2012-07-13 15:30:00,52.61,52.72,52.61,52.66,26500.0,30.1423,30.2053,30.1423,30.171,26500.0
2012-07-13 15:35:00,52.68,52.7,52.64,52.65,19500.0,30.1824,30.1939,30.1595,30.1652,19500.0
2012-07-13 15:40:00,52.65,52.73,52.63,52.72,30000.0,30.1652,30.2111,30.1538,30.2053,30000.0
2012-07-13 15:45:00,52.7,52.72,52.65,52.7,38500.0,30.1939,30.2053,30.1652,30.1939,38500.0
2012-07-13 15:50:00,52.7,52.8,52.63,52.7,53500.0,30.1939,30.2512,30.1538,30.1939,53500.0
2012-07-13 15:55:00,52.66,52.71,52.62,52.63,118000.0,30.171,30.1996,30.148,30.1538,118000.0
2012-07-16 09:30:00,52.28,52.53,52.27,52.51,19000.0,29.9532,30.0965,29.9475,30.085,19000.0
2012-07-16 09:35:00,52.51,52.66,52.49,52.6,44000.0,30.085,30.171,30.0736,30.1366,44000.0
2012-07-16 09:40:00,52.64,52.65,52.59,52.65,20000.0,30.1595,30.1652,30.1309,30.1652,20000.0
2012-07-16 09:45:00,52.66,52.71,52.59,52.63,22500.0,30.171,30.1996,30.1309,30.1538,22500.0
2012-07-16 09:50:00,52.6,52.66,52.55,52.55,67500.0,30.1366,30.171,30.1079,30.1079,67500.0
2012-07-16 09:55:00,52.57,52.64,52.57,52.63,13000.0,30.1194,30.1595,30.1194,30.1538,13000.0
2012-07-16 10:00:00,52.62,52.66,52.6,52.66,20000.0,30.148,30.171,30.1366,30.171,20000.0
2012-07-16 10:05:00,52.62,52.63,52.55,52.63,24500.0,30.148,30.1538,30.1079,30.1538,24500.0
2012-07-16 10:10:00,52.63,52.63,52.55,52.55,15000.0,30.1538,30.1538,30.1079,30.1079,15000.0
2012-07-16 10:15:00,52.58,52.66,52.56,52.59,18500.0,30.1251,30.171,30.1137,30.1309,18500.0
2012-07-16 10:20:00,52.6,52.6,52.49,52.49,14500.0,30.1366,30.1366,30.0736,30.0736,14500.0
2012-07-16 10:25:00,52.49,52.51,52.42,52.49,26500.0,30.0736,30.085,30.0335,30.0736,26500.0
2012-07-16 10:30:00,52.49,52.56,52.46,52.51,50000.0,30.0736,30.1137,30.0564,30.085,50000.0
2012-07-16 10:35:00,52.52,52.57,52.48,52.53,33500.0,30.0908,30.1194,30.0678,30.0965,33500.0
2012-07-16 10:40:00,52.49,52.55,52.48,52.52,37000.0,30.0736,30.1079,30.0678,30.0908,37000.0
2012-07-16 10:45:00,52.53,52.53,52.49,52.51,7500.0,30.0965,30.0965,30.0736,30.085,7500.0
2012-07-16 10:50:00,52.48,52.48,52.41,52.42,11000.0,30.0678,30.0678,30.0277,30.0335,11000.0
2012-07-16 10:55:00,52.42,52.5,52.42,52.46,12000.0,30.0335,30.0793,30.0335,30.0564,12000.0
2012-07-16 11:00:00,52.47,52.48,52.44,52.47,6000.0,30.0621,30.0678,30.0449,30.0621,6000.0
2012-07-16 11:05:00,52.47,52.47,52.4,52.45,13000.0,30.0621,30.0621,30.022,30.0506,13000.0
2012-07-16 11:10:00,52.47,52.53,52.47,52.53,7000.0,30.0621,30.0965,30.0621,30.0965,7000.0
2012-07-16 11:15:00,52.52,52.56,52.48,52.53,38500.0,30.0908,30.1137,30.0678,30.0965,38500.0
2012-07-16 11:20:00,52.5,52.53,52.47,52.47,6000.0,30.0793,30.0965,30.0621,30.0621,6000.0
2012-07-16 11:25:00,52.41,52.47,52.36,52.43,51000.0,30.0277,30.0621,29.9991,30.0392,51000.0
2012-07-16 11:30:00,52.4,52.46,52.38,52.46,34000.0,30.022,30.0564,30.0105,30.0564,34000.0
2012-07-16 11:35:00,52.46,52.52,52.43,52.48,19500.0,30.0564,30.0908,30.0392,30.0678,19500.0
2012-07-16 11:40:00,52.48,52.49,52.42,52.48,22000.0,30.0678,30.0736,30.0335,30.0678,22000.0
2012-07-16 11:45:00,52.48,52.53,52.47,52.5,22000.0,30.0678,30.0965,30.0621,30.0793,22000.0
2012-07-16 11:50:00,52.49,52.49,52.39,52.42,9500.0,30.0736,30.0736,30.0163,30.0335,9500.0
2012-07-16 11:55:00,52.42,52.42,52.33,52.35,7000.0,30.0335,30.0335,29.9819,29.9934,7000.0
2012-07-16 12:00:00,52.35,52.36,52.3,52.33,19000.0,29.9934,29.9991,29.9647,29.9819,19000.0
2012-07-16 12:05:00,52.32,52.39,52.31,52.34,8500.0,29.9762,30.0163,29.9704,29.9876,8500.0
2012-07-16 12:10:00,52.31,52.38,52.31,52.38,11500.0,29.9704,30.0105,29.9704,30.0105,11500.0
2012-07-16 12:15:00,52.36,52.36,52.27,52.34,17500.0,29.9991,29.9991,29.9475,29.9876,17500.0
2012-07-16 12:20:00,52.32,52.33,52.3,52.33,3500.0,29.9762,29.9819,29.9647,29.9819,3500.0
2012-07-16 12:25:00,52.33,52.35,52.3,52.35,4000.0,29.9819,29.9934,29.9647,29.9934,4000.0
2012-07-16 12:30:00,52.33,52.42,52.33,52.39,6000.0,29.9819,30.0335,29.9819,30.0163,6000.0
2012-07-16 12:35:00,52.38,52.4,52.38,52.38,6000.0,30.0105,30.022,30.0105,30.0105,6000.0
2012-07-16 12:40:00,52.38,52.41,52.37,52.39,8000.0,30.0105,30.0277,30.0048,30.0163,8000.0
2012-07-16 12:45:00,52.39,52.41,52.39,52.41,9000.0,30.0163,30.0277,30.0163,30.0277,9000.0
2012-07-16 12:50:00,52.43,52.5,52.42,52.5,2500.0,30.0392,30.0793,30.0335,30.0793,2500.0
2012-07-16 12:55:00,52.48,52.5,52.47,52.47,3500.0,30.0678,30.0793,30.0621,30.0621,3500.0
2012-07-16 13:00:00,52.48,52.53,52.48,52.49,8000.0,30.0678,30.0965,30.0678,30.0736,8000.0
2012-07-16 13:05:00,52.47,52.47,52.45,52.45,5000.0,30.0621,30.0621,30.0506,30.0506,5000.0
2012-07-16 13:10:00,52.43,52.45,52.42,52.42,5500.0,30.0392,30.0506,30.0335,30.0335,5500.0
2012-07-16 13:15:00,52.4,52.41,52.35,52.41,8000.0,30.022,30.0277,29.9934,30.0277,8000.0
2012-07-16 13:20:00,52.37,52.39,52.35,52.35,3500.0,30.0048,30.0163,29.9934,29.9934,3500.0
2012-07-16 13:25:00,52.35,52.37,52.33,52.34,5000.0,29.9934,30.0048,29.9819,29.9876,5000.0
2012-07-16 13:30:00,52.34,52.39,52.32,52.34,8500.0,29.9876,30.0163,29.9762,29.9876,8500.0
2012-07-16 13:35:00,52.31,52.37,52.3,52.3,30000.0,29.9704,30.0048,29.9647,29.9647,30000.0
2012-07-16 13:40:00,52.29,52.32,52.27,52.3,14500.0,29.959,29.9762,29.9475,29.9647,14500.0
2012-07-16 13:45:00,52.31,52.42,52.31,52.36,25500.0,29.9704,30.0335,29.9704,29.9991,25500.0
2012-07-16 13:50:00,52.35,52.48,52.35,52.48,24000.0,29.9934,30.0678,29.9934,30.0678,24000.0
2012-07-16 13:55:00,52.5,52.51,52.42,52.44,36500.0,30.0793,30.085,30.0335,30.0449,36500.0
2012-07-16 14:00:00,52.43,52.48,52.43,52.46,12000.0,30.0392,30.0678,30.0392,30.0564,12000.0
2012-07-16 14:05:00,52.47,52.47,52.44,52.47,6500.0,30.0621,30.0621,30.0449,30.0621,6500.0
2012-07-16 14:10:00,52.48,52.49,52.46,52.48,18000.0,30.0678,30.0736,30.0564,30.0678,18000.0
2012-07-16 14:15:00,52.47,52.53,52.43,52.5,31500.0,30.0621,30.0965,30.0392,30.0793,31500.0
2012-07-16 14:20:00,52.49,52.49,52.44,52.44,4500.0,30.0736,30.0736,30.0449,30.0449,4500.0
2012-07-16 14:25:00,52.43,52.46,52.43,52.43,5500.0,30.0392,30.0564,30.0392,30.0392,5500.0
2012-07-16 14:30:00,52.44,52.47,52.4,52.4,8500.0,30.0449,30.0621,30.022,30.022,8500.0
2012-07-16 14:35:00,52.41,52.45,52.41,52.45,8500.0,30.0277,30.0506,30.0277,30.0506,8500.0
2012-07-16 14:40:00,52.46,52.48,52.44,52.44,10000.0,30.0564,30.0678,30.0449,30.0449,10000.0
2012-07-16 14:45:00,52.45,52.48,52.44,52.47,16000.0,30.0506,30.0678,30.0449,30.0621,16000.0
2012-07-16 14:50:00,52.47,52.48,52.4,52.42,18500.0,30.0621,30.0678,30.022,30.0335,18500.0
2012-07-16 14:55:00,52.44,52.46,52.42,52.42,6000.0,30.0449,30.0564,30.0335,30.0335,6000.0
2012-07-16 15:00:00,52.45,52.51,52.42,52.51,34000.0,30.0506,30.085,30.0335,30.085,34000.0
2012-07-16 15:05:00,52.51,52.51,52.47,52.5,15000.0,30.085,30.085,30.0621,30.0793,15000.0
2012-07-16 15:10:00,52.51,52.51,52.45,52.45,16000.0,30.085,30.085,30.0506,30.0506,16000.0
2012-07-16 15:15:00,52.47,52.51,52.46,52.48,10000.0,30.0621,30.085,30.0564,30.0678,10000.0
2012-07-16 15:20:00,52.46,52.49,52.45,52.45,12500.0,30.0564,30.0736,30.0506,30.0506,12500.0
2012-07-16 15:25:00,52.45,52.47,52.4,52.4,22500.0,30.0506,30.0621,30.022,30.022,22500.0
2012-07-16 15:30:00,52.41,52.45,52.39,52.45,9500.0,30.0277,30.0506,30.0163,30.0506,9500.0
2012-07-16 15:35:00,52.48,52.49,52.38,52.43,14000.0,30.0678,30.0736,30.0105,30.0392,14000.0
2012-07-16 15:40:00,52.4,52.45,52.35,52.4,26500.0,30.022,30.0506,29.9934,30.022,26500.0
2012-07-16 15:45:00,52.43,52.53,52.43,52.53,18000.0,30.0392,30.0965,30.0392,30.0965,18000.0
2012-07-16 15:50:00,52.48,52.55,52.45,52.53,63000.0,30.0678,30.1079,30.0506,30.0965,63000.0
2012-07-16 15:55:00,52.5,52.51,52.38,52.49,69500.0,30.0793,30.085,30.0105,30.0736,69500.0
2012-07-17 09:30:00,52.65,52.94,52.65,52.89,17500.0,30.1652,30.3314,30.1652,30.3027,17500.0
2012-07-17 09:35:00,52.83,52.9,52.73,52.9,2000.0,30.2684,30.3085,30.2111,30.3085,2000.0
2012-07-17 09:40:00,52.75,52.75,52.56,52.56,7500.0,30.2225,30.2225,30.1137,30.1137,7500.0
2012-07-17 09:45:00,52.53,52.53,52.17,52.21,47500.0,30.0965,30.0965,29.8902,29.9131,47500.0
2012-07-17 09:50:00,52.17,52.17,52.08,52.12,18000.0,29.8902,29.8902,29.8387,29.8616,18000.0
2012-07-17 09:55:00,52.12,52.19,52.1,52.14,32500.0,29.8616,29.9017,29.8501,29.873,32500.0
2012-07-17 10:00:00,52.12,52.15,51.97,52.14,23500.0,29.8616,29.8788,29.7756,29.873,23500.0
2012-07-17 10:05:00,52.18,52.18,52.1,52.11,8500.0,29.896,29.896,29.8501,29.8558,8500.0
2012-07-17 10:10:00,52.15,52.18,52.11,52.17,10000.0,29.8788,29.896,29.8558,29.8902,10000.0
2012-07-17 10:15:00,52.2,52.22,52.18,52.19,4000.0,29.9074,29.9189,29.896,29.9017,4000.0
2012-07-17 10:20:00,52.16,52.3,52.16,52.3,9000.0,29.8845,29.9647,29.8845,29.9647,9000.0
2012-07-17 10:25:00,52.31,52.33,52.26,52.29,8000.0,29.9704,29.9819,29.9418,29.959,8000.0
2012-07-17 10:30:00,52.26,52.28,52.2,52.21,9000.0,29.9418,29.9532,29.9074,29.9131,9000.0
2012-07-17 10:35:00,52.17,52.18,52.12,52.14,16500.0,29.8902,29.896,29.8616,29.873,16500.0
2012-07-17 10:40:00,52.06,52.12,52.01,52.03,25000.0,29.8272,29.8616,29.7986,29.81,25000.0
2012-07-17 10:45:00,51.97,52.14,51.96,52.13,19000.0,29.7756,29.873,29.7699,29.8673,19000.0
2012-07-17 10:50:00,52.06,52.26,52.06,52.18,22000.0,29.8272,29.9418,29.8272,29.896,22000.0
2012-07-17 10:55:00,52.16,52.18,52.06,52.09,16500.0,29.8845,29.896,29.8272,29.8444,16500.0
2012-07-17 11:00:00,52.08,52.09,52.07,52.09,4000.0,29.8387,29.8444,29.8329,29.8444,4000.0
2012-07-17 11:05:00,52.14,52.14,51.98,52.04,42000.0,29.873,29.873,29.7814,29.8157,42000.0
2012-07-17 11:10:00,52.04,52.04,51.95,51.98,15500.0,29.8157,29.8157,29.7642,29.7814,15500.0
2012-07-17 11:15:00,51.98,52.0,51.93,51.99,8500.0,29.7814,29.7928,29.7527,29.7871,8500.0
2012-07-17 11:20:00,51.99,52.0,51.93,51.98,19500.0,29.7871,29.7928,29.7527,29.7814,19500.0
2012-07-17 11:25:00,51.98,52.0,51.97,51.99,5000.0,29.7814,29.7928,29.7756,29.7871,5000.0
2012-07-17 11:30:00,51.99,51.99,51.9,51.91,20500.0,29.7871,29.7871,29.7355,29.7413,20500.0
2012-07-17 11:35:00,52.06,52.11,52.06,52.11,2000.0,29.8272,29.8558,29.8272,29.8558,2000.0
2012-07-17 11:40:00,52.14,52.17,52.14,52.16,9000.0,29.873,29.8902,29.873,29.8845,9000.0
2012-07-17 11:45:00,52.21,52.21,51.97,52.04,33000.0,29.9131,29.9131,29.7756,29.8157,33000.0
2012-07-17 11:50:00,52.05,52.05,51.95,51.98,14000.0,29.8215,29.8215,29.7642,29.7814,14000.0
2012-07-17 11:55:00,51.96,52.01,51.92,51.98,30500.0,29.7699,29.7986,29.747,29.7814,30500.0
2012-07-17 12:00:00,52.01,52.04,51.99,52.01,14000.0,29.7986,29.8157,29.7871,29.7986,14000.0
2012-07-17 12:05:00,52.05,52.09,52.03,52.07,18500.0,29.8215,29.8444,29.81,29.8329,18500.0
2012-07-17 12:10:00,52.09,52.15,52.09,52.15,9000.0,29.8444,29.8788,29.8444,29.8788,9000.0
2012-07-17 12:15:00,52.11,52.13,52.06,52.1,31000.0,29.8558,29.8673,29.8272,29.8501,31000.0
2012-07-17 12:20:00,52.09,52.19,52.09,52.19,7000.0,29.8444,29.9017,29.8444,29.9017,7000.0
2012-07-17 12:25:00,52.19,52.2,52.13,52.15,30500.0,29.9017,29.9074,29.8673,29.8788,30500.0
2012-07-17 12:30:00,52.16,52.29,52.16,52.27,50500.0,29.8845,29.959,29.8845,29.9475,50500.0
2012-07-17 12:35:00,52.29,52.31,52.22,52.23,26500.0,29.959,29.9704,29.9189,29.9246,26500.0
2012-07-17 12:40:00,52.24,52.31,52.22,52.29,27000.0,29.9303,29.9704,29.9189,29.959,27000.0
2012-07-17 12:45:00,52.36,52.36,52.26,52.26,12000.0,29.9991,29.9991,29.9418,29.9418,12000.0
2012-07-17 12:50:00,52.28,52.32,52.28,52.28,12000.0,29.9532,29.9762,29.9532,29.9532,12000.0
2012-07-17 12:55:00,52.29,52.29,52.21,52.22,4000.0,29.959,29.959,29.9131,29.9189,4000.0
2012-07-17 13:00:00,52.23,52.28,52.23,52.25,10000.0,29.9246,29.9532,29.9246,29.9361,10000.0
2012-07-17 13:05:00,52.23,52.23,52.22,52.22,4000.0,29.9246,29.9246,29.9189,29.9189,4000.0
2012-07-17 13:10:00,52.26,52.26,52.19,52.2,7000.0,29.9418,29.9418,29.9017,29.9074,7000.0
2012-07-17 13:15:00,52.2,52.22,52.17,52.22,10000.0,29.9074,29.9189,29.8902,29.9189,10000.0
2012-07-17 13:20:00,52.21,52.3,52.16,52.3,12000.0,29.9131,29.9647,29.8845,29.9647,12000.0
2012-07-17 13:25:00,52.3,52.4,52.26,52.4,14000.0,29.9647,30.022,29.9418,30.022,14000.0
2012-07-17 13:30:00,52.4,52.49,52.38,52.42,52500.0,30.022,30.0736,30.0105,30.0335,52500.0
2012-07-17 13:35:00,52.41,52.5,52.4,52.5,28500.0,30.0277,30.0793,30.022,30.0793,28500.0
2012-07-17 13:40:00,52.48,52.51,52.48,52.49,37500.0,30.0678,30.085,30.0678,30.0736,37500.0
2012-07-17 13:45:00,52.48,52.48,52.4,52.47,32500.0,30.0678,30.0678,30.022,30.0621,32500.0
2012-07-17 13:50:00,52.48,52.48,52.42,52.44,24500.0,30.0678,30.0678,30.0335,30.0449,24500.0
2012-07-17 13:55:00,52.38,52.42,52.36,52.4,39000.0,30.0105,30.0335,29.9991,30.022,39000.0
2012-07-17 14:00:00,52.4,52.43,52.38,52.41,22500.0,30.022,30.0392,30.0105,30.0277,22500.0
2012-07-17 14:05:00,52.38,52.45,52.36,52.39,19500.0,30.0105,30.0506,29.9991,30.0163,19500.0
2012-07-17 14:10:00,52.39,52.42,52.37,52.37,10500.0,30.0163,30.0335,30.0048,30.0048,10500.0
2012-07-17 14:15:00,52.39,52.39,52.33,52.33,15000.0,30.0163,30.0163,29.9819,29.9819,15000.0
2012-07-17 14:20:00,52.31,52.34,52.3,52.32,11000.0,29.9704,29.9876,29.9647,29.9762,11000.0
2012-07-17 14:25:00,52.29,52.31,52.24,52.25,10000.0,29.959,29.9704,29.9303,29.9361,10000.0
2012-07-17 14:30:00,52.27,52.3,52.25,52.3,18500.0,29.9475,29.9647,29.9361,29.9647,18500.0
2012-07-17 14:35:00,52.28,52.35,52.26,52.35,13000.0,29.9532,29.9934,29.9418,29.9934,13000.0
2012-07-17 14:40:00,52.32,52.33,52.28,52.33,11500.0,29.9762,29.9819,29.9532,29.9819,11500.0
2012-07-17 14:45:00,52.33,52.35,52.32,52.33,18000.0,29.9819,29.9934,29.9762,29.9819,18000.0
2012-07-17 14:50:00,52.34,52.36,52.33,52.36,7500.0,29.9876,29.9991,29.9819,29.9991,7500.0
2012-07-17 14:55:00,52.36,52.44,52.36,52.39,17500.0,29.9991,30.0449,29.9991,30.0163,17500.0
2012-07-17 15:00:00,52.38,52.39,52.36,52.37,10000.0,30.0105,30.0163,29.9991,30.0048,10000.0
2012-07-17 15:05:00,52.34,52.37,52.32,52.37,8500.0,29.9876,30.0048,29.9762,30.0048,8500.0
2012-07-17 15:10:00,52.37,52.41,52.34,52.35,30000.0,30.0048,30.0277,29.9876,29.9934,30000.0
2012-07-17 15:15:00,52.37,52.49,52.37,52.46,18000.0,30.0048,30.0736,30.0048,30.0564,18000.0
2012-07-17 15:20:00,52.46,52.5,52.46,52.5,11500.0,30.0564,30.0793,30.0564,30.0793,11500.0
2012-07-17 15:25:00,52.5,52.5,52.41,52.41,16000.0,30.0793,30.0793,30.0277,30.0277,16000.0
2012-07-17 15:30:00,52.41,52.48,52.41,52.48,16000.0,30.0277,30.0678,30.0277,30.0678,16000.0
2012-07-17 15:35:00,52.45,52.5,52.42,52.45,22000.0,30.0506,30.0793,30.0335,30.0506,22000.0
2012-07-17 15:40:00,52.41,52.47,52.41,52.43,17500.0,30.0277,30.0621,30.0277,30.0392,17500.0
2012-07-17 15:45:00,52.43,52.56,52.43,52.51,24500.0,30.0392,30.1137,30.0392,30.085,24500.0
2012-07-17 15:50:00,52.53,52.62,52.52,52.58,47500.0,30.0965,30.148,30.0908,30.1251,47500.0
2012-07-17 15:55:00,52.58,52.66,52.54,52.63,67500.0,30.1251,30.171,30.1022,30.1538,67500.0
2012-07-18 09:30:00,52.51,52.51,52.1,52.2,12500.0,30.085,30.085,29.8501,29.9074,12500.0
2012-07-18 09:35:00,52.43,52.43,52.43,52.43,500.0,30.0392,30.0392,30.0392,30.0392,500.0
2012-07-18 09:40:00,52.5,52.5,52.41,52.41,13500.0,30.0793,30.0793,30.0277,30.0277,13500.0
2012-07-18 09:45:00,52.45,52.45,52.35,52.4,4000.0,30.0506,30.0506,29.9934,30.022,4000.0
2012-07-18 09:50:00,52.41,52.54,52.41,52.5,3000.0,30.0277,30.1022,30.0277,30.0793,3000.0
2012-07-18 09:55:00,52.55,52.59,52.5,52.52,12500.0,30.1079,30.1309,30.0793,30.0908,12500.0
2012-07-18 10:00:00,52.55,52.6,52.47,52.6,18500.0,30.1079,30.1366,30.0621,30.1366,18500.0
2012-07-18 10:05:00,52.6,52.61,52.56,52.56,8000.0,30.1366,30.1423,30.1137,30.1137,8000.0
2012-07-18 10:10:00,52.56,52.61,52.51,52.56,18000.0,30.1137,30.1423,30.085,30.1137,18000.0
2012-07-18 10:15:00,52.45,52.55,52.39,52.42,34000.0,30.0506,30.1079,30.0163,30.0335,34000.0
2012-07-18 10:20:00,52.45,52.47,52.34,52.36,33500.0,30.0506,30.0621,29.9876,29.9991,33500.0
2012-07-18 10:25:00,52.39,52.41,52.36,52.38,31000.0,30.0163,30.0277,29.9991,30.0105,31000.0
2012-07-18 10:30:00,52.34,52.37,52.27,52.37,13500.0,29.9876,30.0048,29.9475,30.0048,13500.0
2012-07-18 10:35:00,52.37,52.5,52.37,52.5,5000.0,30.0048,30.0793,30.0048,30.0793,5000.0
2012-07-18 10:40:00,52.47,52.58,52.47,52.58,3500.0,30.0621,30.1251,30.0621,30.1251,3500.0
2012-07-18 10:45:00,52.58,52.61,52.57,52.61,12000.0,30.1251,30.1423,30.1194,30.1423,12000.0
2012-07-18 10:50:00,52.62,52.65,52.62,52.65,11000.0,30.148,30.1652,30.148,30.1652,11000.0
2012-07-18 10:55:00,52.72,52.8,52.72,52.8,5500.0,30.2053,30.2512,30.2053,30.2512,5500.0
2012-07-18 11:00:00,52.8,52.82,52.78,52.78,8000.0,30.2512,30.2626,30.2397,30.2397,8000.0
2012-07-18 11:05:00,52.8,52.8,52.7,52.72,22500.0,30.2512,30.2512,30.1939,30.2053,22500.0
2012-07-18 11:10:00,52.69,52.69,52.61,52.69,8000.0,30.1882,30.1882,30.1423,30.1882,8000.0
2012-07-18 11:15:00,52.64,52.64,52.54,52.54,4500.0,30.1595,30.1595,30.1022,30.1022,4500.0
2012-07-18 11:20:00,52.54,52.58,52.54,52.58,5000.0,30.1022,30.1251,30.1022,30.1251,5000.0
2012-07-18 11:25:00,52.58,52.6,52.56,52.56,12000.0,30.1251,30.1366,30.1137,30.1137,12000.0
2012-07-18 11:30:00,52.56,52.57,52.52,52.52,2000.0,30.1137,30.1194,30.0908,30.0908,2000.0
2012-07-18 11:35:00,52.58,52.63,52.58,52.63,2000.0,30.1251,30.1538,30.1251,30.1538,2000.0
2012-07-18 11:40:00,52.63,52.68,52.63,52.66,9500.0,30.1538,30.1824,30.1538,30.171,9500.0
2012-07-18 11:45:00,52.6,52.76,52.6,52.7,13000.0,30.1366,30.2283,30.1366,30.1939,13000.0
2012-07-18 11:50:00,52.65,52.68,52.57,52.57,4000.0,30.1652,30.1824,30.1194,30.1194,4000.0
2012-07-18 11:55:00,52.57,52.61,52.56,52.58,6500.0,30.1194,30.1423,30.1137,30.1251,6500.0
2012-07-18 12:00:00,52.57,52.61,52.56,52.58,12000.0,30.1194,30.1423,30.1137,30.1251,12000.0
2012-07-18 12:05:00,52.63,52.65,52.62,52.65,3500.0,30.1538,30.1652,30.148,30.1652,3500.0
2012-07-18 12:10:00,52.67,52.71,52.66,52.68,9500.0,30.1767,30.1996,30.171,30.1824,9500.0
2012-07-18 12:15:00,52.7,52.7,52.65,52.7,9000.0,30.1939,30.1939,30.1652,30.1939,9000.0
2012-07-18 12:20:00,52.68,52.7,52.66,52.69,8500.0,30.1824,30.1939,30.171,30.1882,8500.0
2012-07-18 12:25:00,52.66,52.69,52.65,52.67,5500.0,30.171,30.1882,30.1652,30.1767,5500.0
2012-07-18 12:30:00,52.67,52.67,52.67,52.67,0.0,30.1767,30.1767,30.1767,30.1767,0.0
2012-07-18 12:35:00,52.7,52.71,52.64,52.64,12000.0,30.1939,30.1996,30.1595,30.1595,12000.0
2012-07-18 12:40:00,52.63,52.63,52.59,52.59,5000.0,30.1538,30.1538,30.1309,30.1309,5000.0
2012-07-18 12:45:00,52.59,52.65,52.58,52.65,9000.0,30.1309,30.1652,30.1251,30.1652,9000.0
2012-07-18 12:50:00,52.66,52.74,52.65,52.74,6000.0,30.171,30.2168,30.1652,30.2168,6000.0
2012-07-18 12:55:00,52.69,52.74,52.67,52.67,9500.0,30.1882,30.2168,30.1767,30.1767,9500.0
2012-07-18 13:00:00,52.67,52.67,52.64,52.64,8500.0,30.1767,30.1767,30.1595,30.1595,8500.0
2012-07-18 13:05:00,52.64,52.7,52.64,52.66,13500.0,30.1595,30.1939,30.1595,30.171,13500.0
2012-07-18 13:10:00,52.64,52.64,52.6,52.6,2500.0,30.1595,30.1595,30.1366,30.1366,2500.0
2012-07-18 13:15:00,52.6,52.6,52.57,52.58,8500.0,30.1366,30.1366,30.1194,30.1251,8500.0
2012-07-18 13:20:00,52.55,52.56,52.52,52.52,4000.0,30.1079,30.1137,30.0908,30.0908,4000.0
2012-07-18 13:25:00,52.53,52.58,52.52,52.57,7000.0,30.0965,30.1251,30.0908,30.1194,7000.0
2012-07-18 13:30:00,52.59,52.62,52.53,52.54,19500.0,30.1309,30.148,30.0965,30.1022,19500.0
2012-07-18 13:35:00,52.52,52.56,52.52,52.53,27000.0,30.0908,30.1137,30.0908,30.0965,27000.0
2012-07-18 13:40:00,52.55,52.58,52.51,52.51,19500.0,30.1079,30.1251,30.085,30.085,19500.0
2012-07-18 13:45:00,52.52,52.53,52.52,52.53,2500.0,30.0908,30.0965,30.0908,30.0965,2500.0
2012-07-18 13:50:00,52.55,52.55,52.51,52.51,7500.0,30.1079,30.1079,30.085,30.085,7500.0
2012-07-18 13:55:00,52.51,52.54,52.51,52.52,6500.0,30.085,30.1022,30.085,30.0908,6500.0
2012-07-18 14:00:00,52.57,52.68,52.57,52.68,4500.0,30.1194,30.1824,30.1194,30.1824,4500.0
2012-07-18 14:05:00,52.68,52.7,52.6,52.6,17000.0,30.1824,30.1939,30.1366,30.1366,17000.0
2012-07-18 14:10:00,52.61,52.62,52.58,52.62,4000.0,30.1423,30.148,30.1251,30.148,4000.0
2012-07-18 14:15:00,52.6,52.73,52.6,52.73,21500.0,30.1366,30.2111,30.1366,30.2111,21500.0
2012-07-18 14:20:00,52.73,52.79,52.73,52.74,6500.0,30.2111,30.2454,30.2111,30.2168,6500.0
2012-07-18 14:25:00,52.73,52.76,52.72,52.73,4500.0,30.2111,30.2283,30.2053,30.2111,4500.0
2012-07-18 14:30:00,52.71,52.71,52.67,52.68,9000.0,30.1996,30.1996,30.1767,30.1824,9000.0
2012-07-18 14:35:00,52.68,52.68,52.62,52.64,8000.0,30.1824,30.1824,30.148,30.1595,8000.0
2012-07-18 14:40:00,52.63,52.69,52.57,52.58,22500.0,30.1538,30.1882,30.1194,30.1251,22500.0
2012-07-18 14:45:00,52.65,52.65,52.55,52.57,6500.0,30.1652,30.1652,30.1079,30.1194,6500.0
2012-07-18 14:50:00,52.59,52.6,52.55,52.58,5000.0,30.1309,30.1366,30.1079,30.1251,5000.0
2012-07-18 14:55:00,52.56,52.62,52.56,52.59,14500.0,30.1137,30.148,30.1137,30.1309,14500.0
2012-07-18 15:00:00,52.58,52.6,52.57,52.6,11500.0,30.1251,30.1366,30.1194,30.1366,11500.0
2012-07-18 15:05:00,52.6,52.63,52.59,52.62,7000.0,30.1366,30.1538,30.1309,30.148,7000.0
2012-07-18 15:10:00,52.61,52.63,52.59,52.6,10500.0,30.1423,30.1538,30.1309,30.1366,10500.0
2012-07-18 15:15:00,52.61,52.63,52.61,52.62,5500.0,30.1423,30.1538,30.1423,30.148,5500.0
2012-07-18 15:20:00,52.63,52.66,52.62,52.63,13500.0,30.1538,30.171,30.148,30.1538,13500.0
2012-07-18 15:25:00,52.65,52.67,52.57,52.67,11500.0,30.1652,30.1767,30.1194,30.1767,11500.0
2012-07-18 15:30:00,52.65,52.66,52.57,52.61,24000.0,30.1652,30.171,30.1194,30.1423,24000.0
2012-07-18 15:35:00,52.63,52.7,52.61,52.67,24000.0,30.1538,30.1939,30.1423,30.1767,24000.0
2012-07-18 15:40:00,52.68,52.71,52.66,52.69,25000.0,30.1824,30.1996,30.171,30.1882,25000.0
2012-07-18 15:45:00,52.7,52.71,52.63,52.69,29500.0,30.1939,30.1996,30.1538,30.1882,29500.0
2012-07-18 15:50:00,52.71,52.77,52.68,52.69,47500.0,30.1996,30.234,30.1824,30.1882,47500.0
2012-07-18 15:55:00,52.72,52.81,52.7,52.73,93500.0,30.2053,30.2569,30.1939,30.2111,93500.0
2012-07-19 09:30:00,52.76,52.99,52.68,52.82,40500.0,30.2283,30.36,30.1824,30.2626,40500.0
2012-07-19 09:35:00,52.93,52.95,52.62,52.77,38500.0,30.3257,30.3371,30.148,30.234,38500.0
2012-07-19 09:40:00,52.77,52.77,52.62,52.69,8000.0,30.234,30.234,30.148,30.1882,8000.0
2012-07-19 09:45:00,52.72,52.72,52.46,52.46,14500.0,30.2053,30.2053,30.0564,30.0564,14500.0
2012-07-19 09:50:00,52.44,52.47,52.28,52.39,36500.0,30.0449,30.0621,29.9532,30.0163,36500.0
2012-07-19 09:55:00,52.42,52.42,52.34,52.34,23000.0,30.0335,30.0335,29.9876,29.9876,23000.0
2012-07-19 10:00:00,52.34,52.38,52.23,52.33,46000.0,29.9876,30.0105,29.9246,29.9819,46000.0
2012-07-19 10:05:00,52.33,52.35,52.24,52.31,27500.0,29.9819,29.9934,29.9303,29.9704,27500.0
2012-07-19 10:10:00,52.3,52.3,52.07,52.18,58500.0,29.9647,29.9647,29.8329,29.896,58500.0
2012-07-19 10:15:00,52.23,52.23,52.09,52.1,9500.0,29.9246,29.9246,29.8444,29.8501,9500.0
2012-07-19 10:20:00,52.13,52.21,52.05,52.06,19500.0,29.8673,29.9131,29.8215,29.8272,19500.0
2012-07-19 10:25:00,52.1,52.23,52.1,52.17,26000.0,29.8501,29.9246,29.8501,29.8902,26000.0
2012-07-19 10:30:00,52.21,52.31,52.2,52.26,23500.0,29.9131,29.9704,29.9074,29.9418,23500.0
2012-07-19 10:35:00,52.25,52.29,52.19,52.21,38500.0,29.9361,29.959,29.9017,29.9131,38500.0
2012-07-19 10:40:00,52.2,52.28,52.19,52.26,24500.0,29.9074,29.9532,29.9017,29.9418,24500.0
2012-07-19 10:45:00,52.27,52.4,52.25,52.4,35000.0,29.9475,30.022,29.9361,30.022,35000.0
2012-07-19 10:50:00,52.38,52.38,52.36,52.37,5500.0,30.0105,30.0105,29.9991,30.0048,5500.0
2012-07-19 10:55:00,52.37,52.39,52.34,52.34,10500.0,30.0048,30.0163,29.9876,29.9876,10500.0
2012-07-19 11:00:00,52.35,52.38,52.32,52.34,14000.0,29.9934,30.0105,29.9762,29.9876,14000.0
2012-07-19 11:05:00,52.32,52.34,52.27,52.27,11500.0,29.9762,29.9876,29.9475,29.9475,11500.0
2012-07-19 11:10:00,52.28,52.3,52.28,52.3,1500.0,29.9532,29.9647,29.9532,29.9647,1500.0
2012-07-19 11:15:00,52.33,52.35,52.29,52.35,11500.0,29.9819,29.9934,29.959,29.9934,11500.0
2012-07-19 11:20:00,52.33,52.35,52.32,52.33,5500.0,29.9819,29.9934,29.9762,29.9819,5500.0
2012-07-19 11:25:00,52.34,52.4,52.34,52.4,3000.0,29.9876,30.022,29.9876,30.022,3000.0
2012-07-19 11:30:00,52.4,52.42,52.4,52.42,2000.0,30.022,30.0335,30.022,30.0335,2000.0
2012-07-19 11:35:00,52.44,52.47,52.44,52.47,1500.0,30.0449,30.0621,30.0449,30.0621,1500.0
2012-07-19 11:40:00,52.51,52.53,52.5,52.53,4000.0,30.085,30.0965,30.0793,30.0965,4000.0
2012-07-19 11:45:00,52.46,52.47,52.46,52.47,1500.0,30.0564,30.0621,30.0564,30.0621,1500.0
2012-07-19 11:50:00,52.51,52.51,52.48,52.48,1000.0,30.085,30.085,30.0678,30.0678,1000.0
2012-07-19 11:55:00,52.5,52.5,52.43,52.43,13000.0,30.0793,30.0793,30.0392,30.0392,13000.0
2012-07-19 12:00:00,52.39,52.39,52.32,52.36,17000.0,30.0163,30.0163,29.9762,29.9991,17000.0
2012-07-19 12:05:00,52.36,52.36,52.32,52.32,7000.0,29.9991,29.9991,29.9762,29.9762,7000.0
2012-07-19 12:10:00,52.31,52.33,52.28,52.3,9500.0,29.9704,29.9819,29.9532,29.9647,9500.0
2012-07-19 12:15:00,52.31,52.36,52.27,52.27,13000.0,29.9704,29.9991,29.9475,29.9475,13000.0
2012-07-19 12:20:00,52.26,52.26,52.22,52.25,8000.0,29.9418,29.9418,29.9189,29.9361,8000.0
2012-07-19 12:25:00,52.25,52.31,52.2,52.21,19000.0,29.9361,29.9704,29.9074,29.9131,19000.0
2012-07-19 12:30:00,52.2,52.2,52.1,52.1,10500.0,29.9074,29.9074,29.8501,29.8501,10500.0
2012-07-19 12:35:00,52.1,52.15,52.09,52.12,26000.0,29.8501,29.8788,29.8444,29.8616,26000.0
2012-07-19 12:40:00,52.16,52.16,52.1,52.1,15500.0,29.8845,29.8845,29.8501,29.8501,15500.0
2012-07-19 12:45:00,52.09,52.09,52.04,52.06,17000.0,29.8444,29.8444,29.8157,29.8272,17000.0
2012-07-19 12:50:00,52.07,52.09,52.01,52.03,6500.0,29.8329,29.8444,29.7986,29.81,6500.0
2012-07-19 12:55:00,52.01,52.06,52.0,52.03,10500.0,29.7986,29.8272,29.7928,29.81,10500.0
2012-07-19 13:00:00,52.02,52.06,52.01,52.05,13500.0,29.8043,29.8272,29.7986,29.8215,13500.0
2012-07-19 13:05:00,52.02,52.02,51.96,51.97,11500.0,29.8043,29.8043,29.7699,29.7756,11500.0
2012-07-19 13:10:00,51.98,52.0,51.96,51.96,13500.0,29.7814,29.7928,29.7699,29.7699,13500.0
2012-07-19 13:15:00,51.98,51.98,51.95,51.95,2500.0,29.7814,29.7814,29.7642,29.7642,2500.0
2012-07-19 13:20:00,51.95,51.98,51.91,51.98,8500.0,29.7642,29.7814,29.7413,29.7814,8500.0
2012-07-19 13:25:00,51.98,51.99,51.92,51.92,4000.0,29.7814,29.7871,29.747,29.747,4000.0
2012-07-19 13:30:00,51.91,51.93,51.9,51.9,10000.0,29.7413,29.7527,29.7355,29.7355,10000.0
2012-07-19 13:35:00,51.92,51.92,51.87,51.87,12500.0,29.747,29.747,29.7183,29.7183,12500.0
2012-07-19 13:40:00,51.9,51.93,51.75,51.81,33000.0,29.7355,29.7527,29.6496,29.684,33000.0
2012-07-19 13:45:00,51.83,51.83,51.76,51.8,24500.0,29.6954,29.6954,29.6553,29.6782,24500.0
2012-07-19 13:50:00,51.8,51.87,51.8,51.84,10500.0,29.6782,29.7183,29.6782,29.7012,10500.0
2012-07-19 13:55:00,51.83,51.83,51.74,51.76,15000.0,29.6954,29.6954,29.6439,29.6553,15000.0
2012-07-19 14:00:00,51.75,51.75,51.72,51.72,14000.0,29.6496,29.6496,29.6324,29.6324,14000.0
2012-07-19 14:05:00,51.7,51.72,51.7,51.71,10500.0,29.6209,29.6324,29.6209,29.6267,10500.0
2012-07-19 14:10:00,51.7,51.78,51.7,51.75,26500.0,29.6209,29.6668,29.6209,29.6496,26500.0
2012-07-19 14:15:00,51.76,51.76,51.74,51.74,8000.0,29.6553,29.6553,29.6439,29.6439,8000.0
2012-07-19 14:20:00,51.72,51.74,51.7,51.72,7500.0,29.6324,29.6439,29.6209,29.6324,7500.0
2012-07-19 14:25:00,51.7,51.75,51.68,51.69,44000.0,29.6209,29.6496,29.6095,29.6152,44000.0
2012-07-19 14:30:00,51.68,51.72,51.6,51.72,44000.0,29.6095,29.6324,29.5636,29.6324,44000.0
2012-07-19 14:35:00,51.71,51.8,51.71,51.79,32500.0,29.6267,29.6782,29.6267,29.6725,32500.0
2012-07-19 14:40:00,51.79,51.79,51.74,51.75,24500.0,29.6725,29.6725,29.6439,29.6496,24500.0
2012-07-19 14:45:00,51.75,51.79,51.74,51.75,18500.0,29.6496,29.6725,29.6439,29.6496,18500.0
2012-07-19 14:50:00,51.77,51.88,51.77,51.86,24000.0,29.661,29.7241,29.661,29.7126,24000.0
2012-07-19 14:55:00,51.88,51.89,51.86,51.87,36000.0,29.7241,29.7298,29.7126,29.7183,36000.0
2012-07-19 15:00:00,51.87,51.89,51.81,51.81,11500.0,29.7183,29.7298,29.684,29.684,11500.0
2012-07-19 15:05:00,51.84,51.92,51.83,51.92,8000.0,29.7012,29.747,29.6954,29.747,8000.0
2012-07-19 15:10:00,51.9,51.97,51.88,51.95,14000.0,29.7355,29.7756,29.7241,29.7642,14000.0
2012-07-19 15:15:00,51.9,51.99,51.9,51.99,14000.0,29.7355,29.7871,29.7355,29.7871,14000.0
2012-07-19 15:20:00,51.98,51.99,51.9,51.99,21000.0,29.7814,29.7871,29.7355,29.7871,21000.0
2012-07-19 15:25:00,51.96,52.01,51.94,51.97,27000.0,29.7699,29.7986,29.7584,29.7756,27000.0
2012-07-19 15:30:00,51.95,52.04,51.93,52.01,16500.0,29.7642,29.8157,29.7527,29.7986,16500.0
2012-07-19 15:35:00,52.02,52.12,52.01,52.09,25000.0,29.8043,29.8616,29.7986,29.8444,25000.0
2012-07-19 15:40:00,52.05,52.07,51.97,52.02,45500.0,29.8215,29.8329,29.7756,29.8043,45500.0
2012-07-19 15:45:00,52.0,52.05,52.0,52.03,47500.0,29.7928,29.8215,29.7928,29.81,47500.0
2012-07-19 15:50:00,52.03,52.1,52.03,52.09,89500.0,29.81,29.8501,29.81,29.8444,89500.0
2012-07-19 15:55:00,52.1,52.13,52.04,52.09,175000.0,29.8501,29.8673,29.8157,29.8444,175000.0
2012-07-20 09:30:00,51.9,51.9,51.36,51.54,200500.0,29.7355,29.7355,29.4261,29.5293,200500.0
2012-07-20 09:35:00,51.64,51.87,51.58,51.58,9000.0,29.5866,29.7183,29.5522,29.5522,9000.0
2012-07-20 09:40:00,51.69,51.74,51.52,51.52,6500.0,29.6152,29.6439,29.5178,29.5178,6500.0
2012-07-20 09:45:00,51.46,51.46,51.28,51.39,18000.0,29.4834,29.4834,29.3803,29.4433,18000.0
2012-07-20 09:50:00,51.36,51.37,51.31,51.31,16000.0,29.4261,29.4319,29.3975,29.3975,16000.0
2012-07-20 09:55:00,51.39,51.4,51.37,51.4,3500.0,29.4433,29.4491,29.4319,29.4491,3500.0
2012-07-20 10:00:00,51.4,51.54,51.4,51.54,42500.0,29.4491,29.5293,29.4491,29.5293,42500.0
2012-07-20 10:05:00,51.54,51.77,51.52,51.7,69500.0,29.5293,29.661,29.5178,29.6209,69500.0
2012-07-20 10:10:00,51.72,51.73,51.63,51.63,12500.0,29.6324,29.6381,29.5808,29.5808,12500.0
2012-07-20 10:15:00,51.7,51.7,51.65,51.7,8000.0,29.6209,29.6209,29.5923,29.6209,8000.0
2012-07-20 10:20:00,51.67,51.69,51.53,51.53,23500.0,29.6038,29.6152,29.5235,29.5235,23500.0
2012-07-20 10:25:00,51.55,51.63,51.55,51.55,13500.0,29.535,29.5808,29.535,29.535,13500.0
2012-07-20 10:30:00,51.55,51.55,51.42,51.46,61000.0,29.535,29.535,29.4605,29.4834,61000.0
2012-07-20 10:35:00,51.45,51.48,51.42,51.46,46000.0,29.4777,29.4949,29.4605,29.4834,46000.0
2012-07-20 10:40:00,51.45,51.5,51.44,51.47,9500.0,29.4777,29.5064,29.472,29.4892,9500.0
2012-07-20 10:45:00,51.45,51.52,51.45,51.52,2500.0,29.4777,29.5178,29.4777,29.5178,2500.0
2012-07-20 10:50:00,51.55,51.6,51.55,51.6,10000.0,29.535,29.5636,29.535,29.5636,10000.0
2012-07-20 10:55:00,51.66,51.66,51.57,51.57,8000.0,29.598,29.598,29.5465,29.5465,8000.0
2012-07-20 11:00:00,51.57,51.57,51.57,51.57,500.0,29.5465,29.5465,29.5465,29.5465,500.0
2012-07-20 11:05:00,51.57,51.58,51.48,51.48,7000.0,29.5465,29.5522,29.4949,29.4949,7000.0
2012-07-20 11:10:00,51.51,51.51,51.41,51.44,12000.0,29.5121,29.5121,29.4548,29.472,12000.0
2012-07-20 11:15:00,51.46,51.46,51.4,51.44,26500.0,29.4834,29.4834,29.4491,29.472,26500.0
2012-07-20 11:20:00,51.4,51.48,51.39,51.48,10500.0,29.4491,29.4949,29.4433,29.4949,10500.0
2012-07-20 11:25:00,51.46,51.49,51.45,51.49,4000.0,29.4834,29.5006,29.4777,29.5006,4000.0
2012-07-20 11:30:00,51.48,51.48,51.35,51.36,17500.0,29.4949,29.4949,29.4204,29.4261,17500.0
2012-07-20 11:35:00,51.38,51.4,51.36,51.36,12500.0,29.4376,29.4491,29.4261,29.4261,12500.0
2012-07-20 11:40:00,51.38,51.38,51.36,51.37,3500.0,29.4376,29.4376,29.4261,29.4319,3500.0
2012-07-20 11:45:00,51.36,51.44,51.34,51.44,7000.0,29.4261,29.472,29.4147,29.472,7000.0
2012-07-20 11:50:00,51.4,51.44,51.36,51.36,24000.0,29.4491,29.472,29.4261,29.4261,24000.0
2012-07-20 11:55:00,51.36,51.4,51.35,51.4,8500.0,29.4261,29.4491,29.4204,29.4491,8500.0
2012-07-20 12:00:00,51.41,51.41,51.35,51.39,8000.0,29.4548,29.4548,29.4204,29.4433,8000.0
2012-07-20 12:05:00,51.4,51.4,51.35,51.4,9500.0,29.4491,29.4491,29.4204,29.4491,9500.0
2012-07-20 12:10:00,51.37,51.37,51.32,51.33,8500.0,29.4319,29.4319,29.4032,29.409,8500.0
2012-07-20 12:15:00,51.32,51.33,51.3,51.33,5500.0,29.4032,29.409,29.3918,29.409,5500.0
2012-07-20 12:20:00,51.3,51.32,51.3,51.32,5000.0,29.3918,29.4032,29.3918,29.4032,5000.0
2012-07-20 12:25:00,51.3,51.3,51.3,51.3,500.0,29.3918,29.3918,29.3918,29.3918,500.0
2012-07-20 12:30:00,51.29,51.3,51.26,51.27,8000.0,29.386,29.3918,29.3688,29.3746,8000.0
2012-07-20 12:35:00,51.27,51.32,51.27,51.32,6000.0,29.3746,29.4032,29.3746,29.4032,6000.0
2012-07-20 12:40:00,51.29,51.35,51.29,51.35,8500.0,29.386,29.4204,29.386,29.4204,8500.0
2012-07-20 12:45:00,51.36,51.36,51.28,51.31,10000.0,29.4261,29.4261,29.3803,29.3975,10000.0
2012-07-20 12:50:00,51.32,51.34,51.31,51.31,6000.0,29.4032,29.4147,29.3975,29.3975,6000.0
2012-07-20 12:55:00,51.34,51.37,51.31,51.32,7500.0,29.4147,29.4319,29.3975,29.4032,7500.0
2012-07-20 13:00:00,51.3,51.32,51.28,51.31,5500.0,29.3918,29.4032,29.3803,29.3975,5500.0
2012-07-20 13:05:00,51.3,51.31,51.27,51.27,8500.0,29.3918,29.3975,29.3746,29.3746,8500.0
2012-07-20 13:10:00,51.27,51.28,51.25,51.26,7500.0,29.3746,29.3803,29.3631,29.3688,7500.0
2012-07-20 13:15:00,51.26,51.26,51.24,51.25,4000.0,29.3688,29.3688,29.3574,29.3631,4000.0
2012-07-20 13:20:00,51.25,51.27,51.21,51.25,11500.0,29.3631,29.3746,29.3402,29.3631,11500.0
2012-07-20 13:25:00,51.26,51.35,51.25,51.34,12000.0,29.3688,29.4204,29.3631,29.4147,12000.0
2012-07-20 13:30:00,51.34,51.37,51.33,51.36,14000.0,29.4147,29.4319,29.409,29.4261,14000.0
2012-07-20 13:35:00,51.36,51.38,51.33,51.38,14000.0,29.4261,29.4376,29.409,29.4376,14000.0
2012-07-20 13:40:00,51.34,51.44,51.34,51.4,11000.0,29.4147,29.472,29.4147,29.4491,11000.0
2012-07-20 13:45:00,51.42,51.44,51.39,51.39,5000.0,29.4605,29.472,29.4433,29.4433,5000.0
2012-07-20 13:50:00,51.35,51.41,51.34,51.41,6500.0,29.4204,29.4548,29.4147,29.4548,6500.0
2012-07-20 13:55:00,51.4,51.44,51.4,51.41,5500.0,29.4491,29.472,29.4491,29.4548,5500.0
2012-07-20 14:00:00,51.41,51.51,51.41,51.51,16000.0,29.4548,29.5121,29.4548,29.5121,16000.0
2012-07-20 14:05:00,51.47,51.51,51.45,51.51,16000.0,29.4892,29.5121,29.4777,29.5121,16000.0
2012-07-20 14:10:00,51.5,51.56,51.5,51.52,7000.0,29.5064,29.5407,29.5064,29.5178,7000.0
2012-07-20 14:15:00,51.52,51.58,51.52,51.55,7500.0,29.5178,29.5522,29.5178,29.535,7500.0
2012-07-20 14:20:00,51.58,51.58,51.51,51.54,5000.0,29.5522,29.5522,29.5121,29.5293,5000.0
2012-07-20 14:25:00,51.52,51.53,51.52,51.53,1000.0,29.5178,29.5235,29.5178,29.5235,1000.0
2012-07-20 14:30:00,51.52,51.53,51.52,51.53,3500.0,29.5178,29.5235,29.5178,29.5235,3500.0
2012-07-20 14:35:00,51.53,51.56,51.45,51.51,30000.0,29.5235,29.5407,29.4777,29.5121,30000.0
2012-07-20 14:40:00,51.56,51.57,51.53,51.54,11500.0,29.5407,29.5465,29.5235,29.5293,11500.0
2012-07-20 14:45:00,51.54,51.54,51.49,51.54,8500.0,29.5293,29.5293,29.5006,29.5293,8500.0
2012-07-20 14:50:00,51.51,51.52,51.48,51.49,3500.0,29.5121,29.5178,29.4949,29.5006,3500.0
2012-07-20 14:55:00,51.45,51.47,51.44,51.47,12500.0,29.4777,29.4892,29.472,29.4892,12500.0
2012-07-20 15:00:00,51.47,51.52,51.44,51.44,24000.0,29.4892,29.5178,29.472,29.472,24000.0
2012-07-20 15:05:00,51.45,51.49,51.45,51.49,3000.0,29.4777,29.5006,29.4777,29.5006,3000.0
2012-07-20 15:10:00,51.49,51.5,51.47,51.47,7500.0,29.5006,29.5064,29.4892,29.4892,7500.0
2012-07-20 15:15:00,51.5,51.54,51.48,51.52,11500.0,29.5064,29.5293,29.4949,29.5178,11500.0
2012-07-20 15:20:00,51.51,51.53,51.44,51.44,23500.0,29.5121,29.5235,29.472,29.472,23500.0
2012-07-20 15:25:00,51.43,51.45,51.37,51.39,24500.0,29.4662,29.4777,29.4319,29.4433,24500.0
2012-07-20 15:30:00,51.39,51.43,51.35,51.35,35000.0,29.4433,29.4662,29.4204,29.4204,35000.0
2012-07-20 15:35:00,51.39,51.44,51.33,51.33,63500.0,29.4433,29.472,29.409,29.409,63500.0
2012-07-20 15:40:00,51.34,51.38,51.3,51.32,53000.0,29.4147,29.4376,29.3918,29.4032,53000.0
2012-07-20 15:45:00,51.31,51.35,51.27,51.3,93000.0,29.3975,29.4204,29.3746,29.3918,93000.0
2012-07-20 15:50:00,51.3,51.44,51.3,51.44,92500.0,29.3918,29.472,29.3918,29.472,92500.0
2012-07-20 15:55:00,51.43,51.44,51.32,51.39,111500.0,29.4662,29.472,29.4032,29.4433,111500.0
2012-07-23 09:30:00,50.64,51.0,50.62,50.68,38700.0,29.0136,29.2199,29.0022,29.0365,38700.0
2012-07-23 09:35:00,50.74,50.8,50.6,50.61,15000.0,29.0709,29.1053,28.9907,28.9964,15000.0
2012-07-23 09:40:00,50.63,50.66,50.53,50.6,24500.0,29.0079,29.0251,28.9506,28.9907,24500.0
2012-07-23 09:45:00,50.61,50.69,50.45,50.46,30700.0,28.9964,29.0423,28.9048,28.9105,30700.0
2012-07-23 09:50:00,50.47,50.64,50.45,50.58,19200.0,28.9162,29.0136,28.9048,28.9793,19200.0
2012-07-23 09:55:00,50.56,50.57,50.45,50.51,10900.0,28.9678,28.9735,28.9048,28.9391,10900.0
2012-07-23 10:00:00,50.48,50.61,50.4,50.4,28900.0,28.922,28.9964,28.8761,28.8761,28900.0
2012-07-23 10:05:00,50.42,50.45,50.25,50.27,13300.0,28.8876,28.9048,28.7902,28.8016,13300.0
2012-07-23 10:10:00,50.29,50.31,50.18,50.18,13100.0,28.8131,28.8246,28.7501,28.7501,13100.0
2012-07-23 10:15:00,50.17,50.34,50.17,50.33,11600.0,28.7443,28.8417,28.7443,28.836,11600.0
2012-07-23 10:20:00,50.34,50.4,50.3,50.3,14900.0,28.8417,28.8761,28.8188,28.8188,14900.0
2012-07-23 10:25:00,50.29,50.31,50.25,50.25,11700.0,28.8131,28.8246,28.7902,28.7902,11700.0
2012-07-23 10:30:00,50.25,50.4,50.2,50.33,18900.0,28.7902,28.8761,28.7615,28.836,18900.0
2012-07-23 10:35:00,50.31,50.43,50.28,50.38,10300.0,28.8246,28.8933,28.8074,28.8647,10300.0
2012-07-23 10:40:00,50.41,50.43,50.34,50.4,18700.0,28.8819,28.8933,28.8417,28.8761,18700.0
2012-07-23 10:45:00,50.4,50.47,50.38,50.41,18000.0,28.8761,28.9162,28.8647,28.8819,18000.0
2012-07-23 10:50:00,50.4,50.41,50.34,50.35,7700.0,28.8761,28.8819,28.8417,28.8475,7700.0
2012-07-23 10:55:00,50.35,50.44,50.34,50.41,10400.0,28.8475,28.899,28.8417,28.8819,10400.0
2012-07-23 11:00:00,50.44,50.46,50.39,50.43,8300.0,28.899,28.9105,28.8704,28.8933,8300.0
2012-07-23 11:05:00,50.45,50.48,50.44,50.46,5000.0,28.9048,28.922,28.899,28.9105,5000.0
2012-07-23 11:10:00,50.51,50.52,50.47,50.49,8600.0,28.9391,28.9449,28.9162,28.9277,8600.0
2012-07-23 11:15:00,50.49,50.55,50.48,50.5,13600.0,28.9277,28.9621,28.922,28.9334,13600.0
2012-07-23 11:20:00,50.5,50.53,50.48,50.5,17300.0,28.9334,28.9506,28.922,28.9334,17300.0
2012-07-23 11:25:00,50.49,50.56,50.48,50.56,7800.0,28.9277,28.9678,28.922,28.9678,7800.0
2012-07-23 11:30:00,50.56,50.61,50.56,50.58,12200.0,28.9678,28.9964,28.9678,28.9793,12200.0
2012-07-23 11:35:00,50.58,50.59,50.56,50.57,12700.0,28.9793,28.985,28.9678,28.9735,12700.0
2012-07-23 11:40:00,50.56,50.59,50.55,50.58,5600.0,28.9678,28.985,28.9621,28.9793,5600.0
2012-07-23 11:45:00,50.58,50.6,50.58,50.59,7800.0,28.9793,28.9907,28.9793,28.985,7800.0
2012-07-23 11:50:00,50.59,50.66,50.59,50.65,11800.0,28.985,29.0251,28.985,29.0194,11800.0
2012-07-23 11:55:00,50.66,50.66,50.62,50.63,9500.0,29.0251,29.0251,29.0022,29.0079,9500.0
2012-07-23 12:00:00,50.64,50.66,50.63,50.64,14300.0,29.0136,29.0251,29.0079,29.0136,14300.0
2012-07-23 12:05:00,50.63,50.64,50.58,50.59,11900.0,29.0079,29.0136,28.9793,28.985,11900.0
2012-07-23 12:10:00,50.59,50.6,50.55,50.57,15000.0,28.985,28.9907,28.9621,28.9735,15000.0
2012-07-23 12:15:00,50.56,50.57,50.53,50.53,8800.0,28.9678,28.9735,28.9506,28.9506,8800.0
2012-07-23 12:20:00,50.54,50.54,50.51,50.52,5200.0,28.9563,28.9563,28.9391,28.9449,5200.0
2012-07-23 12:25:00,50.52,50.54,50.5,50.52,10900.0,28.9449,28.9563,28.9334,28.9449,10900.0
2012-07-23 12:30:00,50.53,50.53,50.48,50.53,8500.0,28.9506,28.9506,28.922,28.9506,8500.0
2012-07-23 12:35:00,50.52,50.6,50.52,50.55,11200.0,28.9449,28.9907,28.9449,28.9621,11200.0
2012-07-23 12:40:00,50.57,50.58,50.53,50.56,6500.0,28.9735,28.9793,28.9506,28.9678,6500.0
2012-07-23 12:45:00,50.55,50.64,50.55,50.6,11100.0,28.9621,29.0136,28.9621,28.9907,11100.0
2012-07-23 12:50:00,50.6,50.64,50.58,50.64,7800.0,28.9907,29.0136,28.9793,29.0136,7800.0
2012-07-23 12:55:00,50.64,50.67,50.62,50.62,8100.0,29.0136,29.0308,29.0022,29.0022,8100.0
2012-07-23 13:00:00,50.61,50.66,50.6,50.66,9200.0,28.9964,29.0251,28.9907,29.0251,9200.0
2012-07-23 13:05:00,50.66,50.77,50.66,50.72,38300.0,29.0251,29.0881,29.0251,29.0595,38300.0
2012-07-23 13:10:00,50.7,50.83,50.69,50.81,9800.0,29.048,29.1225,29.0423,29.111,9800.0
2012-07-23 13:15:00,50.81,50.89,50.78,50.87,8000.0,29.111,29.1569,29.0938,29.1454,8000.0
2012-07-23 13:20:00,50.89,50.92,50.86,50.9,7600.0,29.1569,29.1741,29.1397,29.1626,7600.0
2012-07-23 13:25:00,50.89,50.94,50.87,50.89,5000.0,29.1569,29.1855,29.1454,29.1569,5000.0
2012-07-23 13:30:00,50.89,50.99,50.89,50.96,8300.0,29.1569,29.2142,29.1569,29.197,8300.0
2012-07-23 13:35:00,50.96,50.99,50.96,50.99,7100.0,29.197,29.2142,29.197,29.2142,7100.0
2012-07-23 13:40:00,51.0,51.02,50.97,51.02,8200.0,29.2199,29.2313,29.2027,29.2313,8200.0
2012-07-23 13:45:00,50.98,51.12,50.98,51.1,21300.0,29.2084,29.2886,29.2084,29.2772,21300.0
2012-07-23 13:50:00,51.09,51.1,50.94,50.98,13600.0,29.2715,29.2772,29.1855,29.2084,13600.0
2012-07-23 13:55:00,50.95,51.03,50.95,50.95,6300.0,29.1912,29.2371,29.1912,29.1912,6300.0
2012-07-23 14:00:00,50.95,50.99,50.89,50.94,9500.0,29.1912,29.2142,29.1569,29.1855,9500.0
2012-07-23 14:05:00,50.94,50.97,50.85,50.86,15700.0,29.1855,29.2027,29.1339,29.1397,15700.0
2012-07-23 14:10:00,50.88,50.92,50.86,50.87,14800.0,29.1511,29.1741,29.1397,29.1454,14800.0
2012-07-23 14:15:00,50.87,50.94,50.86,50.89,12400.0,29.1454,29.1855,29.1397,29.1569,12400.0
2012-07-23 14:20:00,50.89,50.92,50.83,50.84,9800.0,29.1569,29.1741,29.1225,29.1282,9800.0
2012-07-23 14:25:00,50.84,50.86,50.77,50.8,17100.0,29.1282,29.1397,29.0881,29.1053,17100.0
2012-07-23 14:30:00,50.81,50.94,50.8,50.94,13600.0,29.111,29.1855,29.1053,29.1855,13600.0
2012-07-23 14:35:00,50.91,50.96,50.91,50.95,7100.0,29.1683,29.197,29.1683,29.1912,7100.0
2012-07-23 14:40:00,50.97,51.04,50.96,51.04,16300.0,29.2027,29.2428,29.197,29.2428,16300.0
2012-07-23 14:45:00,51.04,51.12,51.02,51.11,23200.0,29.2428,29.2886,29.2313,29.2829,23200.0
2012-07-23 14:50:00,51.11,51.2,51.11,51.18,23400.0,29.2829,29.3345,29.2829,29.323,23400.0
2012-07-23 14:55:00,51.17,51.18,51.12,51.17,16600.0,29.3173,29.323,29.2886,29.3173,16600.0
2012-07-23 15:00:00,51.16,51.18,51.09,51.11,9800.0,29.3116,29.323,29.2715,29.2829,9800.0
2012-07-23 15:05:00,51.11,51.16,51.11,51.15,12800.0,29.2829,29.3116,29.2829,29.3058,12800.0
2012-07-23 15:10:00,51.15,51.15,51.07,51.07,12900.0,29.3058,29.3058,29.26,29.26,12900.0
2012-07-23 15:15:00,51.06,51.15,51.06,51.1,16300.0,29.2543,29.3058,29.2543,29.2772,16300.0
2012-07-23 15:20:00,51.11,51.2,51.08,51.18,21200.0,29.2829,29.3345,29.2657,29.323,21200.0
2012-07-23 15:25:00,51.18,51.24,51.14,51.24,22300.0,29.323,29.3574,29.3001,29.3574,22300.0
2012-07-23 15:30:00,51.24,51.25,51.16,51.19,16300.0,29.3574,29.3631,29.3116,29.3287,16300.0
2012-07-23 15:35:00,51.18,51.18,51.05,51.06,21000.0,29.323,29.323,29.2485,29.2543,21000.0
2012-07-23 15:40:00,51.06,51.08,51.01,51.05,34300.0,29.2543,29.2657,29.2256,29.2485,34300.0
2012-07-23 15:45:00,51.07,51.2,51.06,51.2,27100.0,29.26,29.3345,29.2543,29.3345,27100.0
2012-07-23 15:50:00,51.21,51.23,51.11,51.15,39000.0,29.3402,29.3517,29.2829,29.3058,39000.0
2012-07-23 15:55:00,51.15,51.16,51.07,51.07,53700.0,29.3058,29.3116,29.26,29.26,53700.0
2012-07-24 09:30:00,51.24,51.31,51.03,51.06,34800.0,29.3574,29.3975,29.2371,29.2543,34800.0
2012-07-24 09:35:00,51.05,51.15,50.98,50.98,22800.0,29.2485,29.3058,29.2084,29.2084,22800.0
2012-07-24 09:40:00,50.97,50.98,50.82,50.87,12600.0,29.2027,29.2084,29.1168,29.1454,12600.0
2012-07-24 09:45:00,50.86,51.03,50.85,50.98,12100.0,29.1397,29.2371,29.1339,29.2084,12100.0
2012-07-24 09:50:00,50.97,51.08,50.95,51.01,23100.0,29.2027,29.2657,29.1912,29.2256,23100.0
2012-07-24 09:55:00,51.01,51.19,50.99,51.17,14400.0,29.2256,29.3287,29.2142,29.3173,14400.0
2012-07-24 10:00:00,51.17,51.33,51.07,51.08,18700.0,29.3173,29.409,29.26,29.2657,18700.0
2012-07-24 10:05:00,51.08,51.17,51.08,51.11,22000.0,29.2657,29.3173,29.2657,29.2829,22000.0
2012-07-24 10:10:00,51.11,51.2,51.08,51.14,10200.0,29.2829,29.3345,29.2657,29.3001,10200.0
2012-07-24 10:15:00,51.14,51.15,51.03,51.07,18100.0,29.3001,29.3058,29.2371,29.26,18100.0
2012-07-24 10:20:00,51.08,51.1,51.02,51.05,11200.0,29.2657,29.2772,29.2313,29.2485,11200.0
2012-07-24 10:25:00,51.01,51.02,50.95,50.97,5800.0,29.2256,29.2313,29.1912,29.2027,5800.0
2012-07-24 10:30:00,50.98,51.1,50.95,51.06,7700.0,29.2084,29.2772,29.1912,29.2543,7700.0
2012-07-24 10:35:00,51.06,51.13,51.05,51.09,40300.0,29.2543,29.2944,29.2485,29.2715,40300.0
2012-07-24 10:40:00,51.09,51.12,51.06,51.09,15800.0,29.2715,29.2886,29.2543,29.2715,15800.0
2012-07-24 10:45:00,51.1,51.1,50.96,50.96,10800.0,29.2772,29.2772,29.197,29.197,10800.0
2012-07-24 10:50:00,50.96,51.0,50.88,50.95,19800.0,29.197,29.2199,29.1511,29.1912,19800.0
2012-07-24 10:55:00,50.95,50.95,50.86,50.9,8400.0,29.1912,29.1912,29.1397,29.1626,8400.0
2012-07-24 11:00:00,50.88,50.99,50.84,50.99,8400.0,29.1511,29.2142,29.1282,29.2142,8400.0
2012-07-24 11:05:00,51.0,51.03,50.97,51.03,8600.0,29.2199,29.2371,29.2027,29.2371,8600.0
2012-07-24 11:10:00,51.03,51.04,50.9,50.99,6400.0,29.2371,29.2428,29.1626,29.2142,6400.0
2012-07-24 11:15:00,50.97,51.03,50.95,51.0,7200.0,29.2027,29.2371,29.1912,29.2199,7200.0
2012-07-24 11:20:00,51.0,51.05,50.95,51.03,14500.0,29.2199,29.2485,29.1912,29.2371,14500.0
2012-07-24 11:25:00,51.02,51.03,50.91,50.91,3700.0,29.2313,29.2371,29.1683,29.1683,3700.0
2012-07-24 11:30:00,50.91,51.05,50.91,50.99,14300.0,29.1683,29.2485,29.1683,29.2142,14300.0
2012-07-24 11:35:00,50.99,51.05,50.9,51.0,20200.0,29.2142,29.2485,29.1626,29.2199,20200.0
2012-07-24 11:40:00,51.0,51.07,50.98,50.98,18900.0,29.2199,29.26,29.2084,29.2084,18900.0
2012-07-24 11:45:00,50.98,51.09,50.98,51.08,4800.0,29.2084,29.2715,29.2084,29.2657,4800.0
2012-07-24 11:50:00,51.08,51.1,51.06,51.09,23600.0,29.2657,29.2772,29.2543,29.2715,23600.0
2012-07-24 11:55:00,51.09,51.11,51.04,51.06,17300.0,29.2715,29.2829,29.2428,29.2543,17300.0
2012-07-24 12:00:00,51.06,51.07,50.79,50.79,49500.0,29.2543,29.26,29.0996,29.0996,49500.0
2012-07-24 12:05:00,50.81,50.88,50.78,50.88,14100.0,29.111,29.1511,29.0938,29.1511,14100.0
2012-07-24 12:10:00,50.87,50.91,50.84,50.91,12300.0,29.1454,29.1683,29.1282,29.1683,12300.0
2012-07-24 12:15:00,50.91,50.93,50.87,50.88,8200.0,29.1683,29.1798,29.1454,29.1511,8200.0
2012-07-24 12:20:00,50.87,50.91,50.85,50.9,16700.0,29.1454,29.1683,29.1339,29.1626,16700.0
2012-07-24 12:25:00,50.89,50.97,50.89,50.97,16600.0,29.1569,29.2027,29.1569,29.2027,16600.0
2012-07-24 12:30:00,50.96,51.04,50.96,51.02,33100.0,29.197,29.2428,29.197,29.2313,33100.0
2012-07-24 12:35:00,51.02,51.1,50.98,51.1,8300.0,29.2313,29.2772,29.2084,29.2772,8300.0
2012-07-24 12:40:00,51.1,51.1,51.06,51.1,11100.0,29.2772,29.2772,29.2543,29.2772,11100.0
2012-07-24 12:45:00,51.1,51.1,51.09,51.09,5100.0,29.2772,29.2772,29.2715,29.2715,5100.0
2012-07-24 12:50:00,51.09,51.11,51.06,51.07,14700.0,29.2715,29.2829,29.2543,29.26,14700.0
2012-07-24 12:55:00,51.07,51.12,51.06,51.1,13000.0,29.26,29.2886,29.2543,29.2772,13000.0
2012-07-24 13:00:00,51.1,51.11,51.04,51.04,15200.0,29.2772,29.2829,29.2428,29.2428,15200.0
2012-07-24 13:05:00,51.04,51.05,51.03,51.04,5300.0,29.2428,29.2485,29.2371,29.2428,5300.0
2012-07-24 13:10:00,51.04,51.11,51.04,51.11,12200.0,29.2428,29.2829,29.2428,29.2829,12200.0
2012-07-24 13:15:00,51.08,51.09,51.03,51.03,17100.0,29.2657,29.2715,29.2371,29.2371,17100.0
2012-07-24 13:20:00,51.02,51.03,50.99,51.02,6800.0,29.2313,29.2371,29.2142,29.2313,6800.0
2012-07-24 13:25:00,51.02,51.05,51.0,51.01,14300.0,29.2313,29.2485,29.2199,29.2256,14300.0
2012-07-24 13:30:00,51.0,51.03,50.97,51.01,14400.0,29.2199,29.2371,29.2027,29.2256,14400.0
2012-07-24 13:35:00,51.0,51.03,50.99,51.02,11500.0,29.2199,29.2371,29.2142,29.2313,11500.0
2012-07-24 13:40:00,51.02,51.06,51.02,51.06,29800.0,29.2313,29.2543,29.2313,29.2543,29800.0
2012-07-24 13:45:00,51.05,51.06,51.0,51.0,20000.0,29.2485,29.2543,29.2199,29.2199,20000.0
2012-07-24 13:50:00,51.0,51.05,50.99,50.99,121500.0,29.2199,29.2485,29.2142,29.2142,121500.0
2012-07-24 13:55:00,50.99,51.03,50.98,51.01,9500.0,29.2142,29.2371,29.2084,29.2256,9500.0
2012-07-24 14:00:00,51.0,51.01,50.97,51.0,13500.0,29.2199,29.2256,29.2027,29.2199,13500.0
2012-07-24 14:05:00,51.0,51.01,50.94,50.98,16100.0,29.2199,29.2256,29.1855,29.2084,16100.0
2012-07-24 14:10:00,50.97,51.0,50.94,50.98,6500.0,29.2027,29.2199,29.1855,29.2084,6500.0
2012-07-24 14:15:00,50.98,51.0,50.98,51.0,13100.0,29.2084,29.2199,29.2084,29.2199,13100.0
2012-07-24 14:20:00,50.99,50.99,50.92,50.95,9100.0,29.2142,29.2142,29.1741,29.1912,9100.0
2012-07-24 14:25:00,50.94,50.94,50.86,50.89,12100.0,29.1855,29.1855,29.1397,29.1569,12100.0
2012-07-24 14:30:00,50.89,50.89,50.83,50.85,23600.0,29.1569,29.1569,29.1225,29.1339,23600.0
2012-07-24 14:35:00,50.85,50.94,50.85,50.94,12800.0,29.1339,29.1855,29.1339,29.1855,12800.0
2012-07-24 14:40:00,50.93,50.93,50.87,50.87,19300.0,29.1798,29.1798,29.1454,29.1454,19300.0
2012-07-24 14:45:00,50.88,50.92,50.86,50.91,12500.0,29.1511,29.1741,29.1397,29.1683,12500.0
2012-07-24 14:50:00,50.9,50.92,50.86,50.88,14700.0,29.1626,29.1741,29.1397,29.1511,14700.0
2012-07-24 14:55:00,50.87,50.94,50.85,50.94,13700.0,29.1454,29.1855,29.1339,29.1855,13700.0
2012-07-24 15:00:00,50.91,50.93,50.88,50.91,24400.0,29.1683,29.1798,29.1511,29.1683,24400.0
2012-07-24 15:05:00,50.92,50.92,50.87,50.91,15600.0,29.1741,29.1741,29.1454,29.1683,15600.0
2012-07-24 15:10:00,50.91,50.97,50.89,50.9,24300.0,29.1683,29.2027,29.1569,29.1626,24300.0
2012-07-24 15:15:00,50.89,50.91,50.87,50.9,16600.0,29.1569,29.1683,29.1454,29.1626,16600.0
2012-07-24 15:20:00,50.89,50.94,50.86,50.93,35400.0,29.1569,29.1855,29.1397,29.1798,35400.0
2012-07-24 15:25:00,50.93,50.96,50.9,50.94,27900.0,29.1798,29.197,29.1626,29.1855,27900.0
2012-07-24 15:30:00,50.95,51.03,50.89,50.9,49600.0,29.1912,29.2371,29.1569,29.1626,49600.0
2012-07-24 15:35:00,50.9,51.03,50.88,51.01,28300.0,29.1626,29.2371,29.1511,29.2256,28300.0
2012-07-24 15:40:00,51.01,51.08,50.99,51.06,40400.0,29.2256,29.2657,29.2142,29.2543,40400.0
2012-07-24 15:45:00,51.06,51.06,51.0,51.02,36200.0,29.2543,29.2543,29.2199,29.2313,36200.0
2012-07-24 15:50:00,51.02,51.16,50.94,51.15,64100.0,29.2313,29.3116,29.1855,29.3058,64100.0
2012-07-24 15:55:00,51.14,51.2,51.04,51.14,81900.0,29.3001,29.3345,29.2428,29.3001,81900.0
2012-07-25 09:30:00,51.62,51.62,50.66,51.22,42300.0,29.5751,29.5751,29.0251,29.3459,42300.0
2012-07-25 09:35:00,51.37,51.55,51.23,51.53,26200.0,29.4319,29.535,29.3517,29.5235,26200.0
2012-07-25 09:40:00,51.53,51.55,51.46,51.55,15700.0,29.5235,29.535,29.4834,29.535,15700.0
2012-07-25 09:45:00,51.55,51.62,51.47,51.5,25500.0,29.535,29.5751,29.4892,29.5064,25500.0
2012-07-25 09:50:00,51.48,51.52,51.46,51.48,74500.0,29.4949,29.5178,29.4834,29.4949,74500.0
2012-07-25 09:55:00,51.5,51.53,51.47,51.48,21700.0,29.5064,29.5235,29.4892,29.4949,21700.0
2012-07-25 10:00:00,51.48,51.5,51.36,51.43,37500.0,29.4949,29.5064,29.4261,29.4662,37500.0
2012-07-25 10:05:00,51.43,51.47,51.36,51.43,11900.0,29.4662,29.4892,29.4261,29.4662,11900.0
2012-07-25 10:10:00,51.4,51.46,51.33,51.35,17700.0,29.4491,29.4834,29.409,29.4204,17700.0
2012-07-25 10:15:00,51.36,51.42,51.32,51.32,10100.0,29.4261,29.4605,29.4032,29.4032,10100.0
2012-07-25 10:20:00,51.31,51.37,51.22,51.22,8900.0,29.3975,29.4319,29.3459,29.3459,8900.0
2012-07-25 10:25:00,51.22,51.24,51.14,51.15,10100.0,29.3459,29.3574,29.3001,29.3058,10100.0
2012-07-25 10:30:00,51.14,51.15,51.02,51.02,9700.0,29.3001,29.3058,29.2313,29.2313,9700.0
2012-07-25 10:35:00,51.02,51.05,51.0,51.05,8100.0,29.2313,29.2485,29.2199,29.2485,8100.0
2012-07-25 10:40:00,51.05,51.11,51.03,51.06,9200.0,29.2485,29.2829,29.2371,29.2543,9200.0
2012-07-25 10:45:00,51.05,51.09,50.99,51.0,13000.0,29.2485,29.2715,29.2142,29.2199,13000.0
2012-07-25 10:50:00,51.01,51.01,50.91,50.94,8200.0,29.2256,29.2256,29.1683,29.1855,8200.0
2012-07-25 10:55:00,50.94,50.96,50.86,50.89,13200.0,29.1855,29.197,29.1397,29.1569,13200.0
2012-07-25 11:00:00,50.89,50.92,50.84,50.87,13600.0,29.1569,29.1741,29.1282,29.1454,13600.0
2012-07-25 11:05:00,50.86,50.9,50.83,50.88,8400.0,29.1397,29.1626,29.1225,29.1511,8400.0
2012-07-25 11:10:00,50.9,51.04,50.9,51.02,13700.0,29.1626,29.2428,29.1626,29.2313,13700.0
2012-07-25 11:15:00,51.04,51.07,50.99,50.99,11300.0,29.2428,29.26,29.2142,29.2142,11300.0
2012-07-25 11:20:00,50.98,51.1,50.98,51.05,18200.0,29.2084,29.2772,29.2084,29.2485,18200.0
2012-07-25 11:25:00,51.05,51.08,51.03,51.03,11200.0,29.2485,29.2657,29.2371,29.2371,11200.0
2012-07-25 11:30:00,51.06,51.21,51.06,51.21,11300.0,29.2543,29.3402,29.2543,29.3402,11300.0
2012-07-25 11:35:00,51.22,51.34,51.21,51.34,19700.0,29.3459,29.4147,29.3402,29.4147,19700.0
2012-07-25 11:40:00,51.33,51.33,51.12,51.13,27300.0,29.409,29.409,29.2886,29.2944,27300.0
2012-07-25 11:45:00,51.12,51.22,51.12,51.22,9100.0,29.2886,29.3459,29.2886,29.3459,9100.0
2012-07-25 11:50:00,51.21,51.29,51.2,51.29,8500.0,29.3402,29.386,29.3345,29.386,8500.0
2012-07-25 11:55:00,51.3,51.38,51.29,51.38,15100.0,29.3918,29.4376,29.386,29.4376,15100.0
2012-07-25 12:00:00,51.37,51.38,51.34,51.35,18700.0,29.4319,29.4376,29.4147,29.4204,18700.0
2012-07-25 12:05:00,51.35,51.4,51.34,51.39,9900.0,29.4204,29.4491,29.4147,29.4433,9900.0
2012-07-25 12:10:00,51.39,51.46,51.39,51.43,18000.0,29.4433,29.4834,29.4433,29.4662,18000.0
2012-07-25 12:15:00,51.43,51.43,51.33,51.36,25300.0,29.4662,29.4662,29.409,29.4261,25300.0
2012-07-25 12:20:00,51.38,51.45,51.38,51.43,23200.0,29.4376,29.4777,29.4376,29.4662,23200.0
2012-07-25 12:25:00,51.45,51.48,51.4,51.42,13300.0,29.4777,29.4949,29.4491,29.4605,13300.0
2012-07-25 12:30:00,51.41,51.43,51.34,51.37,12600.0,29.4548,29.4662,29.4147,29.4319,12600.0
2012-07-25 12:35:00,51.37,51.43,51.36,51.43,16400.0,29.4319,29.4662,29.4261,29.4662,16400.0
2012-07-25 12:40:00,51.43,51.46,51.43,51.46,5300.0,29.4662,29.4834,29.4662,29.4834,5300.0
2012-07-25 12:45:00,51.46,51.51,51.38,51.44,39000.0,29.4834,29.5121,29.4376,29.472,39000.0
2012-07-25 12:50:00,51.45,51.46,51.38,51.45,13900.0,29.4777,29.4834,29.4376,29.4777,13900.0
2012-07-25 12:55:00,51.46,51.54,51.45,51.54,16000.0,29.4834,29.5293,29.4777,29.5293,16000.0
2012-07-25 13:00:00,51.54,51.55,51.5,51.51,11800.0,29.5293,29.535,29.5064,29.5121,11800.0
2012-07-25 13:05:00,51.5,51.52,51.48,51.51,10400.0,29.5064,29.5178,29.4949,29.5121,10400.0
2012-07-25 13:10:00,51.5,51.53,51.5,51.52,8500.0,29.5064,29.5235,29.5064,29.5178,8500.0
2012-07-25 13:15:00,51.52,51.53,51.5,51.53,7300.0,29.5178,29.5235,29.5064,29.5235,7300.0
2012-07-25 13:20:00,51.53,51.64,51.51,51.57,24100.0,29.5235,29.5866,29.5121,29.5465,24100.0
2012-07-25 13:25:00,51.58,51.58,51.54,51.54,10200.0,29.5522,29.5522,29.5293,29.5293,10200.0
2012-07-25 13:30:00,51.53,51.53,51.49,51.49,19900.0,29.5235,29.5235,29.5006,29.5006,19900.0
2012-07-25 13:35:00,51.5,51.57,51.5,51.55,7500.0,29.5064,29.5465,29.5064,29.535,7500.0
2012-07-25 13:40:00,51.55,51.56,51.5,51.5,8100.0,29.535,29.5407,29.5064,29.5064,8100.0
2012-07-25 13:45:00,51.51,51.56,51.49,51.5,11200.0,29.5121,29.5407,29.5006,29.5064,11200.0
2012-07-25 13:50:00,51.48,51.5,51.4,51.41,26300.0,29.4949,29.5064,29.4491,29.4548,26300.0
2012-07-25 13:55:00,51.41,51.43,51.39,51.41,9800.0,29.4548,29.4662,29.4433,29.4548,9800.0
2012-07-25 14:00:00,51.41,51.41,51.32,51.35,14900.0,29.4548,29.4548,29.4032,29.4204,14900.0
2012-07-25 14:05:00,51.34,51.37,51.33,51.36,11000.0,29.4147,29.4319,29.409,29.4261,11000.0
2012-07-25 14:10:00,51.36,51.38,51.34,51.34,14900.0,29.4261,29.4376,29.4147,29.4147,14900.0
2012-07-25 14:15:00,51.35,51.36,51.31,51.34,49000.0,29.4204,29.4261,29.3975,29.4147,49000.0
2012-07-25 14:20:00,51.35,51.49,51.34,51.46,41000.0,29.4204,29.5006,29.4147,29.4834,41000.0
2012-07-25 14:25:00,51.47,51.47,51.38,51.4,20000.0,29.4892,29.4892,29.4376,29.4491,20000.0
2012-07-25 14:30:00,51.4,51.4,51.38,51.39,68500.0,29.4491,29.4491,29.4376,29.4433,68500.0
2012-07-25 14:35:00,51.39,51.4,51.39,51.4,10400.0,29.4433,29.4491,29.4433,29.4491,10400.0
2012-07-25 14:40:00,51.39,51.41,51.39,51.4,10000.0,29.4433,29.4548,29.4433,29.4491,10000.0
2012-07-25 14:45:00,51.4,51.43,51.39,51.43,18500.0,29.4491,29.4662,29.4433,29.4662,18500.0
2012-07-25 14:50:00,51.42,51.44,51.4,51.41,14700.0,29.4605,29.472,29.4491,29.4548,14700.0
2012-07-25 14:55:00,51.39,51.46,51.39,51.46,13900.0,29.4433,29.4834,29.4433,29.4834,13900.0
2012-07-25 15:00:00,51.46,51.53,51.46,51.49,57600.0,29.4834,29.5235,29.4834,29.5006,57600.0
2012-07-25 15:05:00,51.48,51.48,51.38,51.41,22200.0,29.4949,29.4949,29.4376,29.4548,22200.0
2012-07-25 15:10:00,51.43,51.44,51.35,51.35,24200.0,29.4662,29.472,29.4204,29.4204,24200.0
2012-07-25 15:15:00,51.35,51.39,51.3,51.3,26000.0,29.4204,29.4433,29.3918,29.3918,26000.0
2012-07-25 15:20:00,51.3,51.3,51.25,51.3,17200.0,29.3918,29.3918,29.3631,29.3918,17200.0
2012-07-25 15:25:00,51.3,51.35,51.29,51.34,24800.0,29.3918,29.4204,29.386,29.4147,24800.0
2012-07-25 15:30:00,51.34,51.35,51.28,51.29,36800.0,29.4147,29.4204,29.3803,29.386,36800.0
2012-07-25 15:35:00,51.29,51.35,51.29,51.34,29400.0,29.386,29.4204,29.386,29.4147,29400.0
2012-07-25 15:40:00,51.34,51.35,51.2,51.24,41400.0,29.4147,29.4204,29.3345,29.3574,41400.0
2012-07-25 15:45:00,51.23,51.27,51.2,51.22,33800.0,29.3517,29.3746,29.3345,29.3459,33800.0
2012-07-25 15:50:00,51.23,51.32,51.2,51.23,66200.0,29.3517,29.4032,29.3345,29.3517,66200.0
2012-07-25 15:55:00,51.22,51.41,51.18,51.26,107200.0,29.3459,29.4548,29.323,29.3688,107200.0
2012-07-26 09:30:00,51.99,52.38,51.4,51.55,108100.0,29.7871,30.0105,29.4491,29.535,108100.0
2012-07-26 09:35:00,51.63,52.04,51.32,51.81,63300.0,29.5808,29.8157,29.4032,29.684,63300.0
2012-07-26 09:40:00,51.81,51.98,51.71,51.73,36200.0,29.684,29.7814,29.6267,29.6381,36200.0
2012-07-26 09:45:00,51.75,51.79,51.5,51.69,48400.0,29.6496,29.6725,29.5064,29.6152,48400.0
2012-07-26 09:50:00,51.7,51.73,51.57,51.67,35400.0,29.6209,29.6381,29.5465,29.6038,35400.0
2012-07-26 09:55:00,51.67,51.83,51.64,51.74,46100.0,29.6038,29.6954,29.5866,29.6439,46100.0
2012-07-26 10:00:00,51.73,52.0,51.71,51.92,24300.0,29.6381,29.7928,29.6267,29.747,24300.0
2012-07-26 10:05:00,52.0,52.07,51.79,51.96,29500.0,29.7928,29.8329,29.6725,29.7699,29500.0
2012-07-26 10:10:00,51.9,52.14,51.83,51.84,37100.0,29.7355,29.873,29.6954,29.7012,37100.0
2012-07-26 10:15:00,51.85,51.91,51.64,51.82,38900.0,29.7069,29.7413,29.5866,29.6897,38900.0
2012-07-26 10:20:00,51.76,51.9,51.75,51.9,9600.0,29.6553,29.7355,29.6496,29.7355,9600.0
2012-07-26 10:25:00,51.91,51.98,51.84,51.96,13600.0,29.7413,29.7814,29.7012,29.7699,13600.0
2012-07-26 10:30:00,51.96,52.01,51.77,51.78,12400.0,29.7699,29.7986,29.661,29.6668,12400.0
2012-07-26 10:35:00,51.78,51.78,51.68,51.73,10800.0,29.6668,29.6668,29.6095,29.6381,10800.0
2012-07-26 10:40:00,51.75,51.78,51.65,51.76,25100.0,29.6496,29.6668,29.5923,29.6553,25100.0
2012-07-26 10:45:00,51.76,51.78,51.64,51.76,7100.0,29.6553,29.6668,29.5866,29.6553,7100.0
2012-07-26 10:50:00,51.79,51.8,51.65,51.7,8000.0,29.6725,29.6782,29.5923,29.6209,8000.0
2012-07-26 10:55:00,51.71,51.83,51.7,51.8,24200.0,29.6267,29.6954,29.6209,29.6782,24200.0
2012-07-26 11:00:00,51.8,51.83,51.73,51.83,16500.0,29.6782,29.6954,29.6381,29.6954,16500.0
2012-07-26 11:05:00,51.81,51.82,51.73,51.75,13200.0,29.684,29.6897,29.6381,29.6496,13200.0
2012-07-26 11:10:00,51.76,51.87,51.76,51.82,11100.0,29.6553,29.7183,29.6553,29.6897,11100.0
2012-07-26 11:15:00,51.81,51.86,51.78,51.85,8000.0,29.684,29.7126,29.6668,29.7069,8000.0
2012-07-26 11:20:00,51.86,51.89,51.84,51.87,4800.0,29.7126,29.7298,29.7012,29.7183,4800.0
2012-07-26 11:25:00,51.86,52.0,51.81,51.99,12800.0,29.7126,29.7928,29.684,29.7871,12800.0
2012-07-26 11:30:00,51.98,52.12,51.98,52.06,23800.0,29.7814,29.8616,29.7814,29.8272,23800.0
2012-07-26 11:35:00,52.03,52.09,52.0,52.04,8800.0,29.81,29.8444,29.7928,29.8157,8800.0
2012-07-26 11:40:00,52.04,52.04,51.94,51.98,9300.0,29.8157,29.8157,29.7584,29.7814,9300.0
2012-07-26 11:45:00,51.97,51.98,51.88,51.92,12500.0,29.7756,29.7814,29.7241,29.747,12500.0
2012-07-26 11:50:00,51.91,51.94,51.73,51.81,18800.0,29.7413,29.7584,29.6381,29.684,18800.0
2012-07-26 11:55:00,51.81,52.01,51.8,52.01,28700.0,29.684,29.7986,29.6782,29.7986,28700.0
2012-07-26 12:00:00,52.01,52.14,52.0,52.03,31500.0,29.7986,29.873,29.7928,29.81,31500.0
2012-07-26 12:05:00,52.04,52.13,52.04,52.09,11600.0,29.8157,29.8673,29.8157,29.8444,11600.0
2012-07-26 12:10:00,52.09,52.1,52.02,52.06,17700.0,29.8444,29.8501,29.8043,29.8272,17700.0
2012-07-26 12:15:00,52.06,52.09,51.97,52.0,11000.0,29.8272,29.8444,29.7756,29.7928,11000.0
2012-07-26 12:20:00,52.03,52.04,51.96,52.02,4600.0,29.81,29.8157,29.7699,29.8043,4600.0
2012-07-26 12:25:00,52.02,52.04,51.94,51.94,6600.0,29.8043,29.8157,29.7584,29.7584,6600.0
2012-07-26 12:30:00,51.95,51.96,51.82,51.83,7500.0,29.7642,29.7699,29.6897,29.6954,7500.0
2012-07-26 12:35:00,51.83,51.85,51.81,51.83,6100.0,29.6954,29.7069,29.684,29.6954,6100.0
2012-07-26 12:40:00,51.83,51.83,51.78,51.79,8000.0,29.6954,29.6954,29.6668,29.6725,8000.0
2012-07-26 12:45:00,51.79,51.82,51.75,51.8,13300.0,29.6725,29.6897,29.6496,29.6782,13300.0
2012-07-26 12:50:00,51.8,51.91,51.77,51.9,18700.0,29.6782,29.7413,29.661,29.7355,18700.0
2012-07-26 12:55:00,51.9,52.07,51.9,52.07,14600.0,29.7355,29.8329,29.7355,29.8329,14600.0
2012-07-26 13:00:00,52.04,52.05,52.0,52.03,14200.0,29.8157,29.8215,29.7928,29.81,14200.0
2012-07-26 13:05:00,52.02,52.07,52.0,52.07,6600.0,29.8043,29.8329,29.7928,29.8329,6600.0
2012-07-26 13:10:00,52.04,52.07,52.04,52.06,4700.0,29.8157,29.8329,29.8157,29.8272,4700.0
2012-07-26 13:15:00,52.05,52.07,52.02,52.06,7400.0,29.8215,29.8329,29.8043,29.8272,7400.0
2012-07-26 13:20:00,52.06,52.07,52.02,52.05,8400.0,29.8272,29.8329,29.8043,29.8215,8400.0
2012-07-26 13:25:00,52.05,52.13,52.04,52.08,10500.0,29.8215,29.8673,29.8157,29.8387,10500.0
2012-07-26 13:30:00,52.12,52.17,52.08,52.13,10500.0,29.8616,29.8902,29.8387,29.8673,10500.0
2012-07-26 13:35:00,52.13,52.14,52.09,52.13,7000.0,29.8673,29.873,29.8444,29.8673,7000.0
2012-07-26 13:40:00,52.13,52.3,52.13,52.27,28900.0,29.8673,29.9647,29.8673,29.9475,28900.0
2012-07-26 13:45:00,52.27,52.36,52.22,52.36,60500.0,29.9475,29.9991,29.9189,29.9991,60500.0
2012-07-26 13:50:00,52.35,52.54,52.34,52.53,69800.0,29.9934,30.1022,29.9876,30.0965,69800.0
2012-07-26 13:55:00,52.5,52.54,52.5,52.5,17700.0,30.0793,30.1022,30.0793,30.0793,17700.0
2012-07-26 14:00:00,52.5,52.51,52.42,52.42,26900.0,30.0793,30.085,30.0335,30.0335,26900.0
2012-07-26 14:05:00,52.43,52.45,52.36,52.38,21100.0,30.0392,30.0506,29.9991,30.0105,21100.0
2012-07-26 14:10:00,52.38,52.39,52.36,52.36,9700.0,30.0105,30.0163,29.9991,29.9991,9700.0
2012-07-26 14:15:00,52.35,52.42,52.35,52.39,17100.0,29.9934,30.0335,29.9934,30.0163,17100.0
2012-07-26 14:20:00,52.36,52.4,52.35,52.4,41600.0,29.9991,30.022,29.9934,30.022,41600.0
2012-07-26 14:25:00,52.4,52.49,52.4,52.47,17100.0,30.022,30.0736,30.022,30.0621,17100.0
2012-07-26 14:30:00,52.47,52.48,52.39,52.4,18200.0,30.0621,30.0678,30.0163,30.022,18200.0
2012-07-26 14:35:00,52.4,52.41,52.38,52.38,37300.0,30.022,30.0277,30.0105,30.0105,37300.0
2012-07-26 14:40:00,52.38,52.39,52.35,52.35,12500.0,30.0105,30.0163,29.9934,29.9934,12500.0
2012-07-26 14:45:00,52.36,52.38,52.34,52.37,14300.0,29.9991,30.0105,29.9876,30.0048,14300.0
2012-07-26 14:50:00,52.36,52.4,52.35,52.4,28200.0,29.9991,30.022,29.9934,30.022,28200.0
2012-07-26 14:55:00,52.39,52.4,52.34,52.35,18400.0,30.0163,30.022,29.9876,29.9934,18400.0
2012-07-26 15:00:00,52.34,52.36,52.29,52.31,17900.0,29.9876,29.9991,29.959,29.9704,17900.0
2012-07-26 15:05:00,52.31,52.4,52.18,52.4,40100.0,29.9704,30.022,29.896,30.022,40100.0
2012-07-26 15:10:00,52.39,52.44,52.36,52.41,31400.0,30.0163,30.0449,29.9991,30.0277,31400.0
2012-07-26 15:15:00,52.41,52.5,52.4,52.49,30100.0,30.0277,30.0793,30.022,30.0736,30100.0
2012-07-26 15:20:00,52.5,52.5,52.47,52.49,76400.0,30.0793,30.0793,30.0621,30.0736,76400.0
2012-07-26 15:25:00,52.5,52.53,52.48,52.52,22400.0,30.0793,30.0965,30.0678,30.0908,22400.0
2012-07-26 15:30:00,52.52,52.54,52.5,52.51,49400.0,30.0908,30.1022,30.0793,30.085,49400.0
2012-07-26 15:35:00,52.51,52.52,52.45,52.51,53000.0,30.085,30.0908,30.0506,30.085,53000.0
2012-07-26 15:40:00,52.51,52.62,52.5,52.6,50200.0,30.085,30.148,30.0793,30.1366,50200.0
2012-07-26 15:45:00,52.59,52.61,52.5,52.5,69300.0,30.1309,30.1423,30.0793,30.0793,69300.0
2012-07-26 15:50:00,52.49,52.51,52.42,52.45,79900.0,30.0736,30.085,30.0335,30.0506,79900.0
2012-07-26 15:55:00,52.45,52.51,52.4,52.48,137900.0,30.0506,30.085,30.022,30.0678,137900.0
2012-07-27 09:30:00,52.85,52.86,52.2,52.75,34200.0,30.2798,30.2856,29.9074,30.2225,34200.0
2012-07-27 09:35:00,52.75,52.81,52.65,52.7,25600.0,30.2225,30.2569,30.1652,30.1939,25600.0
2012-07-27 09:40:00,52.71,52.71,52.6,52.65,43300.0,30.1996,30.1996,30.1366,30.1652,43300.0
2012-07-27 09:45:00,52.63,52.7,52.52,52.69,20500.0,30.1538,30.1939,30.0908,30.1882,20500.0
2012-07-27 09:50:00,52.67,52.72,52.63,52.66,38000.0,30.1767,30.2053,30.1538,30.171,38000.0
2012-07-27 09:55:00,52.67,52.67,52.58,52.63,11200.0,30.1767,30.1767,30.1251,30.1538,11200.0
2012-07-27 10:00:00,52.63,52.63,52.57,52.58,13900.0,30.1538,30.1538,30.1194,30.1251,13900.0
2012-07-27 10:05:00,52.6,52.63,52.54,52.56,17500.0,30.1366,30.1538,30.1022,30.1137,17500.0
2012-07-27 10:10:00,52.55,52.57,52.48,52.49,19200.0,30.1079,30.1194,30.0678,30.0736,19200.0
2012-07-27 10:15:00,52.52,52.54,52.43,52.47,9000.0,30.0908,30.1022,30.0392,30.0621,9000.0
2012-07-27 10:20:00,52.48,52.52,52.44,52.46,6000.0,30.0678,30.0908,30.0449,30.0564,6000.0
2012-07-27 10:25:00,52.46,52.49,52.44,52.48,5000.0,30.0564,30.0736,30.0449,30.0678,5000.0
2012-07-27 10:30:00,52.48,52.49,52.41,52.42,6800.0,30.0678,30.0736,30.0277,30.0335,6800.0
2012-07-27 10:35:00,52.44,52.46,52.38,52.38,8700.0,30.0449,30.0564,30.0105,30.0105,8700.0
2012-07-27 10:40:00,52.4,52.49,52.38,52.47,16900.0,30.022,30.0736,30.0105,30.0621,16900.0
2012-07-27 10:45:00,52.47,52.48,52.41,52.43,19400.0,30.0621,30.0678,30.0277,30.0392,19400.0
2012-07-27 10:50:00,52.45,52.45,52.39,52.42,5900.0,30.0506,30.0506,30.0163,30.0335,5900.0
2012-07-27 10:55:00,52.43,52.47,52.43,52.44,18200.0,30.0392,30.0621,30.0392,30.0449,18200.0
2012-07-27 11:00:00,52.45,52.47,52.4,52.45,9100.0,30.0506,30.0621,30.022,30.0506,9100.0
2012-07-27 11:05:00,52.45,52.45,52.4,52.4,10300.0,30.0506,30.0506,30.022,30.022,10300.0
2012-07-27 11:10:00,52.4,52.43,52.36,52.37,9700.0,30.022,30.0392,29.9991,30.0048,9700.0
2012-07-27 11:15:00,52.37,52.45,52.37,52.42,9400.0,30.0048,30.0506,30.0048,30.0335,9400.0
2012-07-27 11:20:00,52.45,52.45,52.43,52.43,10000.0,30.0506,30.0506,30.0392,30.0392,10000.0
2012-07-27 11:25:00,52.44,52.45,52.41,52.42,5900.0,30.0449,30.0506,30.0277,30.0335,5900.0
2012-07-27 11:30:00,52.4,52.46,52.38,52.39,9300.0,30.022,30.0564,30.0105,30.0163,9300.0
2012-07-27 11:35:00,52.39,52.39,52.32,52.36,8500.0,30.0163,30.0163,29.9762,29.9991,8500.0
2012-07-27 11:40:00,52.36,52.38,52.34,52.35,3600.0,29.9991,30.0105,29.9876,29.9934,3600.0
2012-07-27 11:45:00,52.34,52.34,52.27,52.27,7000.0,29.9876,29.9876,29.9475,29.9475,7000.0
2012-07-27 11:50:00,52.27,52.31,52.26,52.29,14100.0,29.9475,29.9704,29.9418,29.959,14100.0
2012-07-27 11:55:00,52.3,52.36,52.3,52.33,7200.0,29.9647,29.9991,29.9647,29.9819,7200.0
2012-07-27 12:00:00,52.33,52.36,52.31,52.36,6100.0,29.9819,29.9991,29.9704,29.9991,6100.0
2012-07-27 12:05:00,52.36,52.36,52.34,52.34,4400.0,29.9991,29.9991,29.9876,29.9876,4400.0
2012-07-27 12:10:00,52.35,52.36,52.31,52.31,7800.0,29.9934,29.9991,29.9704,29.9704,7800.0
2012-07-27 12:15:00,52.31,52.31,52.25,52.26,5300.0,29.9704,29.9704,29.9361,29.9418,5300.0
2012-07-27 12:20:00,52.24,52.25,52.23,52.24,7100.0,29.9303,29.9361,29.9246,29.9303,7100.0
2012-07-27 12:25:00,52.25,52.25,52.18,52.18,15000.0,29.9361,29.9361,29.896,29.896,15000.0
2012-07-27 12:30:00,52.2,52.24,52.19,52.22,9400.0,29.9074,29.9303,29.9017,29.9189,9400.0
2012-07-27 12:35:00,52.23,52.27,52.23,52.24,4800.0,29.9246,29.9475,29.9246,29.9303,4800.0
2012-07-27 12:40:00,52.25,52.25,52.23,52.23,3800.0,29.9361,29.9361,29.9246,29.9246,3800.0
2012-07-27 12:45:00,52.23,52.24,52.22,52.22,3200.0,29.9246,29.9303,29.9189,29.9189,3200.0
2012-07-27 12:50:00,52.23,52.26,52.21,52.26,8100.0,29.9246,29.9418,29.9131,29.9418,8100.0
2012-07-27 12:55:00,52.26,52.26,52.23,52.26,3500.0,29.9418,29.9418,29.9246,29.9418,3500.0
2012-07-27 13:00:00,52.25,52.26,52.22,52.25,169000.0,29.9361,29.9418,29.9189,29.9361,169000.0
2012-07-27 13:05:00,52.24,52.28,52.22,52.25,10300.0,29.9303,29.9532,29.9189,29.9361,10300.0
2012-07-27 13:10:00,52.23,52.23,52.18,52.18,3900.0,29.9246,29.9246,29.896,29.896,3900.0
2012-07-27 13:15:00,52.18,52.21,52.18,52.19,7700.0,29.896,29.9131,29.896,29.9017,7700.0
2012-07-27 13:20:00,52.19,52.21,52.16,52.16,9400.0,29.9017,29.9131,29.8845,29.8845,9400.0
2012-07-27 13:25:00,52.16,52.52,52.16,52.43,133900.0,29.8845,30.0908,29.8845,30.0392,133900.0
2012-07-27 13:30:00,52.43,52.52,52.38,52.38,104900.0,30.0392,30.0908,30.0105,30.0105,104900.0
2012-07-27 13:35:00,52.41,52.57,52.4,52.47,40000.0,30.0277,30.1194,30.022,30.0621,40000.0
2012-07-27 13:40:00,52.47,52.49,52.41,52.45,16100.0,30.0621,30.0736,30.0277,30.0506,16100.0
2012-07-27 13:45:00,52.45,52.45,52.36,52.41,32200.0,30.0506,30.0506,29.9991,30.0277,32200.0
2012-07-27 13:50:00,52.4,52.54,52.4,52.5,39200.0,30.022,30.1022,30.022,30.0793,39200.0
2012-07-27 13:55:00,52.51,52.59,52.5,52.56,11900.0,30.085,30.1309,30.0793,30.1137,11900.0
2012-07-27 14:00:00,52.57,52.58,52.53,52.55,14700.0,30.1194,30.1251,30.0965,30.1079,14700.0
2012-07-27 14:05:00,52.54,52.59,52.54,52.55,23600.0,30.1022,30.1309,30.1022,30.1079,23600.0
2012-07-27 14:10:00,52.57,52.57,52.5,52.52,14600.0,30.1194,30.1194,30.0793,30.0908,14600.0
2012-07-27 14:15:00,52.52,52.55,52.51,52.55,7900.0,30.0908,30.1079,30.085,30.1079,7900.0
2012-07-27 14:20:00,52.55,52.56,52.52,52.54,18200.0,30.1079,30.1137,30.0908,30.1022,18200.0
2012-07-27 14:25:00,52.55,52.56,52.54,52.56,12600.0,30.1079,30.1137,30.1022,30.1137,12600.0
2012-07-27 14:30:00,52.56,52.57,52.55,52.57,24500.0,30.1137,30.1194,30.1079,30.1194,24500.0
2012-07-27 14:35:00,52.57,52.58,52.56,52.56,6700.0,30.1194,30.1251,30.1137,30.1137,6700.0
2012-07-27 14:40:00,52.58,52.59,52.57,52.58,12000.0,30.1251,30.1309,30.1194,30.1251,12000.0
2012-07-27 14:45:00,52.58,52.59,52.57,52.58,15300.0,30.1251,30.1309,30.1194,30.1251,15300.0
2012-07-27 14:50:00,52.58,52.6,52.57,52.6,11900.0,30.1251,30.1366,30.1194,30.1366,11900.0
2012-07-27 14:55:00,52.6,52.61,52.56,52.6,14800.0,30.1366,30.1423,30.1137,30.1366,14800.0
2012-07-27 15:00:00,52.6,52.6,52.56,52.58,11500.0,30.1366,30.1366,30.1137,30.1251,11500.0
2012-07-27 15:05:00,52.58,52.58,52.49,52.57,30500.0,30.1251,30.1251,30.0736,30.1194,30500.0
2012-07-27 15:10:00,52.57,52.57,52.49,52.49,17200.0,30.1194,30.1194,30.0736,30.0736,17200.0
2012-07-27 15:15:00,52.5,52.51,52.44,52.49,22200.0,30.0793,30.085,30.0449,30.0736,22200.0
2012-07-27 15:20:00,52.49,52.49,52.41,52.46,16900.0,30.0736,30.0736,30.0277,30.0564,16900.0
2012-07-27 15:25:00,52.47,52.52,52.44,52.47,16600.0,30.0621,30.0908,30.0449,30.0621,16600.0
2012-07-27 15:30:00,52.46,52.5,52.44,52.47,22800.0,30.0564,30.0793,30.0449,30.0621,22800.0
2012-07-27 15:35:00,52.47,52.51,52.44,52.47,29400.0,30.0621,30.085,30.0449,30.0621,29400.0
2012-07-27 15:40:00,52.49,52.49,52.42,52.46,33500.0,30.0736,30.0736,30.0335,30.0564,33500.0
2012-07-27 15:45:00,52.46,52.48,52.44,52.48,174400.0,30.0564,30.0678,30.0449,30.0678,174400.0
2012-07-27 15:50:00,52.46,52.51,52.44,52.47,46900.0,30.0564,30.085,30.0449,30.0621,46900.0
2012-07-27 15:55:00,52.48,52.8,52.44,52.51,343600.0,30.0678,30.2512,30.0449,30.085,343600.0
2012-07-30 09:30:00,52.52,52.54,52.41,52.46,25200.0,30.0908,30.1022,30.0277,30.0564,25200.0
2012-07-30 09:35:00,52.46,52.48,52.35,52.36,18100.0,30.0564,30.0678,29.9934,29.9991,18100.0
2012-07-30 09:40:00,52.4,52.44,52.35,52.4,24100.0,30.022,30.0449,29.9934,30.022,24100.0
2012-07-30 09:45:00,52.39,52.46,52.39,52.45,151600.0,30.0163,30.0564,30.0163,30.0506,151600.0
2012-07-30 09:50:00,52.44,52.49,52.41,52.42,13800.0,30.0449,30.0736,30.0277,30.0335,13800.0
2012-07-30 09:55:00,52.41,52.42,52.37,52.38,10900.0,30.0277,30.0335,30.0048,30.0105,10900.0
2012-07-30 10:00:00,52.38,52.41,52.31,52.36,15000.0,30.0105,30.0277,29.9704,29.9991,15000.0
2012-07-30 10:05:00,52.38,52.42,52.35,52.35,10000.0,30.0105,30.0335,29.9934,29.9934,10000.0
2012-07-30 10:10:00,52.36,52.41,52.26,52.26,64600.0,29.9991,30.0277,29.9418,29.9418,64600.0
2012-07-30 10:15:00,52.26,52.35,52.26,52.35,9600.0,29.9418,29.9934,29.9418,29.9934,9600.0
2012-07-30 10:20:00,52.34,52.45,52.32,52.45,5200.0,29.9876,30.0506,29.9762,30.0506,5200.0
2012-07-30 10:25:00,52.45,52.52,52.45,52.5,11000.0,30.0506,30.0908,30.0506,30.0793,11000.0
2012-07-30 10:30:00,52.5,52.5,52.42,52.43,10300.0,30.0793,30.0793,30.0335,30.0392,10300.0
2012-07-30 10:35:00,52.43,52.53,52.43,52.45,67600.0,30.0392,30.0965,30.0392,30.0506,67600.0
2012-07-30 10:40:00,52.46,52.53,52.45,52.52,9100.0,30.0564,30.0965,30.0506,30.0908,9100.0
2012-07-30 10:45:00,52.52,52.53,52.46,52.52,7400.0,30.0908,30.0965,30.0564,30.0908,7400.0
2012-07-30 10:50:00,52.51,52.54,52.5,52.53,4400.0,30.085,30.1022,30.0793,30.0965,4400.0
2012-07-30 10:55:00,52.54,52.55,52.45,52.45,21400.0,30.1022,30.1079,30.0506,30.0506,21400.0
2012-07-30 11:00:00,52.49,52.5,52.47,52.5,6700.0,30.0736,30.0793,30.0621,30.0793,6700.0
2012-07-30 11:05:00,52.49,52.5,52.45,52.48,12900.0,30.0736,30.0793,30.0506,30.0678,12900.0
2012-07-30 11:10:00,52.48,52.52,52.47,52.48,8800.0,30.0678,30.0908,30.0621,30.0678,8800.0
2012-07-30 11:15:00,52.47,52.47,52.41,52.46,29500.0,30.0621,30.0621,30.0277,30.0564,29500.0
2012-07-30 11:20:00,52.47,52.49,52.45,52.47,16400.0,30.0621,30.0736,30.0506,30.0621,16400.0
2012-07-30 11:25:00,52.47,52.48,52.44,52.47,12200.0,30.0621,30.0678,30.0449,30.0621,12200.0
2012-07-30 11:30:00,52.46,52.48,52.43,52.43,27900.0,30.0564,30.0678,30.0392,30.0392,27900.0
2012-07-30 11:35:00,52.43,52.44,52.41,52.42,88800.0,30.0392,30.0449,30.0277,30.0335,88800.0
2012-07-30 11:40:00,52.42,52.42,52.39,52.42,12700.0,30.0335,30.0335,30.0163,30.0335,12700.0
2012-07-30 11:45:00,52.43,52.45,52.41,52.44,18100.0,30.0392,30.0506,30.0277,30.0449,18100.0
2012-07-30 11:50:00,52.44,52.45,52.43,52.45,7900.0,30.0449,30.0506,30.0392,30.0506,7900.0
2012-07-30 11:55:00,52.44,52.45,52.43,52.43,62000.0,30.0449,30.0506,30.0392,30.0392,62000.0
2012-07-30 12:00:00,52.44,52.44,52.39,52.4,10200.0,30.0449,30.0449,30.0163,30.022,10200.0
2012-07-30 12:05:00,52.4,52.41,52.37,52.38,22400.0,30.022,30.0277,30.0048,30.0105,22400.0
2012-07-30 12:10:00,52.39,52.42,52.38,52.42,54600.0,30.0163,30.0335,30.0105,30.0335,54600.0
2012-07-30 12:15:00,52.42,52.42,52.37,52.38,11800.0,30.0335,30.0335,30.0048,30.0105,11800.0
2012-07-30 12:20:00,52.38,52.38,52.32,52.33,11200.0,30.0105,30.0105,29.9762,29.9819,11200.0
2012-07-30 12:25:00,52.33,52.33,52.28,52.33,10400.0,29.9819,29.9819,29.9532,29.9819,10400.0
2012-07-30 12:30:00,52.34,52.34,52.3,52.3,6000.0,29.9876,29.9876,29.9647,29.9647,6000.0
2012-07-30 12:35:00,52.3,52.32,52.3,52.31,29000.0,29.9647,29.9762,29.9647,29.9704,29000.0
2012-07-30 12:40:00,52.32,52.4,52.3,52.4,12300.0,29.9762,30.022,29.9647,30.022,12300.0
2012-07-30 12:45:00,52.39,52.4,52.36,52.36,7800.0,30.0163,30.022,29.9991,29.9991,7800.0
2012-07-30 12:50:00,52.38,52.38,52.33,52.35,11500.0,30.0105,30.0105,29.9819,29.9934,11500.0
2012-07-30 12:55:00,52.33,52.35,52.31,52.35,9200.0,29.9819,29.9934,29.9704,29.9934,9200.0
2012-07-30 13:00:00,52.35,52.37,52.32,52.34,5400.0,29.9934,30.0048,29.9762,29.9876,5400.0
2012-07-30 13:05:00,52.33,52.34,52.3,52.32,9900.0,29.9819,29.9876,29.9647,29.9762,9900.0
2012-07-30 13:10:00,52.32,52.32,52.29,52.31,9200.0,29.9762,29.9762,29.959,29.9704,9200.0
2012-07-30 13:15:00,52.32,52.33,52.29,52.31,9500.0,29.9762,29.9819,29.959,29.9704,9500.0
2012-07-30 13:20:00,52.32,52.39,52.31,52.39,10100.0,29.9762,30.0163,29.9704,30.0163,10100.0
2012-07-30 13:25:00,52.39,52.39,52.35,52.36,9800.0,30.0163,30.0163,29.9934,29.9991,9800.0
2012-07-30 13:30:00,52.36,52.36,52.32,52.34,16100.0,29.9991,29.9991,29.9762,29.9876,16100.0
2012-07-30 13:35:00,52.36,52.36,52.32,52.33,4400.0,29.9991,29.9991,29.9762,29.9819,4400.0
2012-07-30 13:40:00,52.33,52.33,52.3,52.3,14100.0,29.9819,29.9819,29.9647,29.9647,14100.0
2012-07-30 13:45:00,52.3,52.31,52.28,52.29,23400.0,29.9647,29.9704,29.9532,29.959,23400.0
2012-07-30 13:50:00,52.28,52.29,52.24,52.25,9900.0,29.9532,29.959,29.9303,29.9361,9900.0
2012-07-30 13:55:00,52.25,52.26,52.24,52.24,9700.0,29.9361,29.9418,29.9303,29.9303,9700.0
2012-07-30 14:00:00,52.23,52.23,52.19,52.2,13500.0,29.9246,29.9246,29.9017,29.9074,13500.0
2012-07-30 14:05:00,52.2,52.23,52.2,52.21,11100.0,29.9074,29.9246,29.9074,29.9131,11100.0
2012-07-30 14:10:00,52.22,52.23,52.19,52.2,13500.0,29.9189,29.9246,29.9017,29.9074,13500.0
2012-07-30 14:15:00,52.19,52.22,52.19,52.2,10200.0,29.9017,29.9189,29.9017,29.9074,10200.0
2012-07-30 14:20:00,52.21,52.26,52.2,52.25,14600.0,29.9131,29.9418,29.9074,29.9361,14600.0
2012-07-30 14:25:00,52.25,52.25,52.19,52.2,12000.0,29.9361,29.9361,29.9017,29.9074,12000.0
2012-07-30 14:30:00,52.21,52.22,52.18,52.2,14500.0,29.9131,29.9189,29.896,29.9074,14500.0
2012-07-30 14:35:00,52.2,52.21,52.17,52.2,16500.0,29.9074,29.9131,29.8902,29.9074,16500.0
2012-07-30 14:40:00,52.21,52.26,52.2,52.24,12900.0,29.9131,29.9418,29.9074,29.9303,12900.0
2012-07-30 14:45:00,52.24,52.26,52.23,52.24,9500.0,29.9303,29.9418,29.9246,29.9303,9500.0
2012-07-30 14:50:00,52.24,52.26,52.23,52.24,15800.0,29.9303,29.9418,29.9246,29.9303,15800.0
2012-07-30 14:55:00,52.26,52.26,52.23,52.24,17900.0,29.9418,29.9418,29.9246,29.9303,17900.0
2012-07-30 15:00:00,52.24,52.27,52.23,52.24,16300.0,29.9303,29.9475,29.9246,29.9303,16300.0
2012-07-30 15:05:00,52.26,52.26,52.21,52.23,144100.0,29.9418,29.9418,29.9131,29.9246,144100.0
2012-07-30 15:10:00,52.25,52.25,52.13,52.16,42000.0,29.9361,29.9361,29.8673,29.8845,42000.0
2012-07-30 15:15:00,52.17,52.21,52.16,52.21,16500.0,29.8902,29.9131,29.8845,29.9131,16500.0
2012-07-30 15:20:00,52.21,52.24,52.2,52.21,20100.0,29.9131,29.9303,29.9074,29.9131,20100.0
2012-07-30 15:25:00,52.21,52.23,52.19,52.23,44700.0,29.9131,29.9246,29.9017,29.9246,44700.0
2012-07-30 15:30:00,52.24,52.28,52.22,52.24,69400.0,29.9303,29.9532,29.9189,29.9303,69400.0
2012-07-30 15:35:00,52.25,52.25,52.18,52.21,45000.0,29.9361,29.9361,29.896,29.9131,45000.0
2012-07-30 15:40:00,52.21,52.25,52.18,52.22,34900.0,29.9131,29.9361,29.896,29.9189,34900.0
2012-07-30 15:45:00,52.21,52.28,52.2,52.27,49300.0,29.9131,29.9532,29.9074,29.9475,49300.0
2012-07-30 15:50:00,52.26,52.32,52.25,52.3,79300.0,29.9418,29.9762,29.9361,29.9647,79300.0
2012-07-30 15:55:00,52.31,52.33,52.28,52.33,64700.0,29.9704,29.9819,29.9532,29.9819,64700.0
2012-07-31 09:30:00,52.13,52.5,52.13,52.49,27500.0,29.8673,30.0793,29.8673,30.0736,27500.0
2012-07-31 09:35:00,52.43,52.48,52.37,52.4,26900.0,30.0392,30.0678,30.0048,30.022,26900.0
2012-07-31 09:40:00,52.41,52.46,52.26,52.31,22400.0,30.0277,30.0564,29.9418,29.9704,22400.0
2012-07-31 09:45:00,52.3,52.34,52.21,52.3,20400.0,29.9647,29.9876,29.9131,29.9647,20400.0
2012-07-31 09:50:00,52.29,52.35,52.21,52.21,9800.0,29.959,29.9934,29.9131,29.9131,9800.0
2012-07-31 09:55:00,52.22,52.29,52.15,52.24,9800.0,29.9189,29.959,29.8788,29.9303,9800.0
2012-07-31 10:00:00,52.24,52.41,52.2,52.29,19000.0,29.9303,30.0277,29.9074,29.959,19000.0
2012-07-31 10:05:00,52.29,52.31,52.23,52.26,18800.0,29.959,29.9704,29.9246,29.9418,18800.0
2012-07-31 10:10:00,52.27,52.33,52.22,52.32,34100.0,29.9475,29.9819,29.9189,29.9762,34100.0
2012-07-31 10:15:00,52.3,52.36,52.28,52.35,9000.0,29.9647,29.9991,29.9532,29.9934,9000.0
2012-07-31 10:20:00,52.33,52.38,52.26,52.37,9400.0,29.9819,30.0105,29.9418,30.0048,9400.0
2012-07-31 10:25:00,52.38,52.41,52.34,52.34,11400.0,30.0105,30.0277,29.9876,29.9876,11400.0
2012-07-31 10:30:00,52.35,52.36,52.31,52.31,6900.0,29.9934,29.9991,29.9704,29.9704,6900.0
2012-07-31 10:35:00,52.3,52.3,52.27,52.27,6600.0,29.9647,29.9647,29.9475,29.9475,6600.0
2012-07-31 10:40:00,52.26,52.4,52.26,52.38,35600.0,29.9418,30.022,29.9418,30.0105,35600.0
2012-07-31 10:45:00,52.37,52.42,52.36,52.39,40300.0,30.0048,30.0335,29.9991,30.0163,40300.0
2012-07-31 10:50:00,52.39,52.41,52.36,52.39,11800.0,30.0163,30.0277,29.9991,30.0163,11800.0
2012-07-31 10:55:00,52.36,52.38,52.33,52.33,8600.0,29.9991,30.0105,29.9819,29.9819,8600.0
2012-07-31 11:00:00,52.34,52.39,52.32,52.34,18300.0,29.9876,30.0163,29.9762,29.9876,18300.0
2012-07-31 11:05:00,52.32,52.35,52.29,52.3,11200.0,29.9762,29.9934,29.959,29.9647,11200.0
2012-07-31 11:10:00,52.31,52.43,52.31,52.43,13500.0,29.9704,30.0392,29.9704,30.0392,13500.0
2012-07-31 11:15:00,52.4,52.42,52.38,52.4,6700.0,30.022,30.0335,30.0105,30.022,6700.0
2012-07-31 11:20:00,52.41,52.43,52.41,52.43,7900.0,30.0277,30.0392,30.0277,30.0392,7900.0
2012-07-31 11:25:00,52.43,52.44,52.36,52.4,17100.0,30.0392,30.0449,29.9991,30.022,17100.0
2012-07-31 11:30:00,52.38,52.39,52.34,52.34,13900.0,30.0105,30.0163,29.9876,29.9876,13900.0
2012-07-31 11:35:00,52.34,52.36,52.34,52.34,6000.0,29.9876,29.9991,29.9876,29.9876,6000.0
2012-07-31 11:40:00,52.34,52.34,52.29,52.3,13900.0,29.9876,29.9876,29.959,29.9647,13900.0
2012-07-31 11:45:00,52.29,52.3,52.29,52.3,4800.0,29.959,29.9647,29.959,29.9647,4800.0
2012-07-31 11:50:00,52.29,52.33,52.29,52.3,15400.0,29.959,29.9819,29.959,29.9647,15400.0
2012-07-31 11:55:00,52.3,52.33,52.28,52.33,14700.0,29.9647,29.9819,29.9532,29.9819,14700.0
2012-07-31 12:00:00,52.32,52.33,52.28,52.31,22500.0,29.9762,29.9819,29.9532,29.9704,22500.0
2012-07-31 12:05:00,52.29,52.33,52.29,52.32,15800.0,29.959,29.9819,29.959,29.9762,15800.0
2012-07-31 12:10:00,52.32,52.32,52.26,52.3,44000.0,29.9762,29.9762,29.9418,29.9647,44000.0
2012-07-31 12:15:00,52.29,52.31,52.28,52.3,15900.0,29.959,29.9704,29.9532,29.9647,15900.0
2012-07-31 12:20:00,52.3,52.33,52.3,52.32,8500.0,29.9647,29.9819,29.9647,29.9762,8500.0
2012-07-31 12:25:00,52.31,52.32,52.31,52.32,3400.0,29.9704,29.9762,29.9704,29.9762,3400.0
2012-07-31 12:30:00,52.31,52.32,52.29,52.29,20800.0,29.9704,29.9762,29.959,29.959,20800.0
2012-07-31 12:35:00,52.3,52.31,52.27,52.29,38000.0,29.9647,29.9704,29.9475,29.959,38000.0
2012-07-31 12:40:00,52.29,52.29,52.24,52.27,13400.0,29.959,29.959,29.9303,29.9475,13400.0
2012-07-31 12:45:00,52.27,52.28,52.23,52.28,16200.0,29.9475,29.9532,29.9246,29.9532,16200.0
2012-07-31 12:50:00,52.27,52.28,52.26,52.27,8700.0,29.9475,29.9532,29.9418,29.9475,8700.0
2012-07-31 12:55:00,52.26,52.27,52.24,52.25,18300.0,29.9418,29.9475,29.9303,29.9361,18300.0
2012-07-31 13:00:00,52.25,52.26,52.23,52.25,21900.0,29.9361,29.9418,29.9246,29.9361,21900.0
2012-07-31 13:05:00,52.24,52.33,52.24,52.31,23900.0,29.9303,29.9819,29.9303,29.9704,23900.0
2012-07-31 13:10:00,52.3,52.31,52.25,52.28,23500.0,29.9647,29.9704,29.9361,29.9532,23500.0
2012-07-31 13:15:00,52.28,52.3,52.27,52.28,11400.0,29.9532,29.9647,29.9475,29.9532,11400.0
2012-07-31 13:20:00,52.27,52.29,52.26,52.28,12800.0,29.9475,29.959,29.9418,29.9532,12800.0
2012-07-31 13:25:00,52.28,52.32,52.27,52.31,10200.0,29.9532,29.9762,29.9475,29.9704,10200.0
2012-07-31 13:30:00,52.31,52.32,52.27,52.3,28400.0,29.9704,29.9762,29.9475,29.9647,28400.0
2012-07-31 13:35:00,52.3,52.32,52.3,52.31,3100.0,29.9647,29.9762,29.9647,29.9704,3100.0
2012-07-31 13:40:00,52.32,52.32,52.31,52.32,5400.0,29.9762,29.9762,29.9704,29.9762,5400.0
2012-07-31 13:45:00,52.31,52.31,52.3,52.31,7600.0,29.9704,29.9704,29.9647,29.9704,7600.0
2012-07-31 13:50:00,52.31,52.31,52.29,52.29,8100.0,29.9704,29.9704,29.959,29.959,8100.0
2012-07-31 13:55:00,52.3,52.3,52.26,52.26,9200.0,29.9647,29.9647,29.9418,29.9418,9200.0
2012-07-31 14:00:00,52.26,52.26,52.22,52.25,21900.0,29.9418,29.9418,29.9189,29.9361,21900.0
2012-07-31 14:05:00,52.25,52.25,52.22,52.23,9700.0,29.9361,29.9361,29.9189,29.9246,9700.0
2012-07-31 14:10:00,52.22,52.25,52.22,52.25,22000.0,29.9189,29.9361,29.9189,29.9361,22000.0
2012-07-31 14:15:00,52.25,52.25,52.21,52.21,9600.0,29.9361,29.9361,29.9131,29.9131,9600.0
2012-07-31 14:20:00,52.21,52.25,52.17,52.25,15600.0,29.9131,29.9361,29.8902,29.9361,15600.0
2012-07-31 14:25:00,52.25,52.26,52.22,52.24,17000.0,29.9361,29.9418,29.9189,29.9303,17000.0
2012-07-31 14:30:00,52.25,52.26,52.24,52.25,20800.0,29.9361,29.9418,29.9303,29.9361,20800.0
2012-07-31 14:35:00,52.24,52.25,52.19,52.21,34700.0,29.9303,29.9361,29.9017,29.9131,34700.0
2012-07-31 14:40:00,52.2,52.2,52.18,52.19,11200.0,29.9074,29.9074,29.896,29.9017,11200.0
2012-07-31 14:45:00,52.19,52.26,52.19,52.22,15800.0,29.9017,29.9418,29.9017,29.9189,15800.0
2012-07-31 14:50:00,52.23,52.24,52.22,52.22,10500.0,29.9246,29.9303,29.9189,29.9189,10500.0
2012-07-31 14:55:00,52.23,52.25,52.18,52.19,12800.0,29.9246,29.9361,29.896,29.9017,12800.0
2012-07-31 15:00:00,52.18,52.21,52.18,52.2,6200.0,29.896,29.9131,29.896,29.9074,6200.0
2012-07-31 15:05:00,52.2,52.21,52.17,52.21,9300.0,29.9074,29.9131,29.8902,29.9131,9300.0
2012-07-31 15:10:00,52.21,52.21,52.15,52.16,15200.0,29.9131,29.9131,29.8788,29.8845,15200.0
2012-07-31 15:15:00,52.17,52.17,52.16,52.16,7500.0,29.8902,29.8902,29.8845,29.8845,7500.0
2012-07-31 15:20:00,52.16,52.16,52.15,52.15,8700.0,29.8845,29.8845,29.8788,29.8788,8700.0
2012-07-31 15:25:00,52.15,52.19,52.15,52.17,21300.0,29.8788,29.9017,29.8788,29.8902,21300.0
2012-07-31 15:30:00,52.18,52.2,52.13,52.14,22500.0,29.896,29.9074,29.8673,29.873,22500.0
2012-07-31 15:35:00,52.14,52.16,52.11,52.12,42900.0,29.873,29.8845,29.8558,29.8616,42900.0
2012-07-31 15:40:00,52.13,52.23,52.12,52.2,38300.0,29.8673,29.9246,29.8616,29.9074,38300.0
2012-07-31 15:45:00,52.2,52.21,52.11,52.12,40000.0,29.9074,29.9131,29.8558,29.8616,40000.0
2012-07-31 15:50:00,52.12,52.21,52.12,52.16,57900.0,29.8616,29.9131,29.8616,29.8845,57900.0
2012-07-31 15:55:00,52.16,52.21,52.04,52.05,97200.0,29.8845,29.9131,29.8157,29.8215,97200.0
2012-08-01 09:30:00,52.28,52.4,51.89,51.96,32900.0,29.9532,30.022,29.7298,29.7699,32900.0
2012-08-01 09:35:00,51.89,51.99,51.63,51.77,30600.0,29.7298,29.7871,29.5808,29.661,30600.0
2012-08-01 09:40:00,51.74,51.77,51.6,51.63,17900.0,29.6439,29.661,29.5636,29.5808,17900.0
2012-08-01 09:45:00,51.63,51.64,51.47,51.47,16100.0,29.5808,29.5866,29.4892,29.4892,16100.0
2012-08-01 09:50:00,51.47,51.58,51.4,51.54,28600.0,29.4892,29.5522,29.4491,29.5293,28600.0
2012-08-01 09:55:00,51.56,51.67,51.55,51.56,11600.0,29.5407,29.6038,29.535,29.5407,11600.0
2012-08-01 10:00:00,51.57,51.66,51.51,51.62,22400.0,29.5465,29.598,29.5121,29.5751,22400.0
2012-08-01 10:05:00,51.61,51.65,51.55,51.64,15600.0,29.5694,29.5923,29.535,29.5866,15600.0
2012-08-01 10:10:00,51.65,51.7,51.43,51.44,57200.0,29.5923,29.6209,29.4662,29.472,57200.0
2012-08-01 10:15:00,51.42,51.45,51.04,51.23,78800.0,29.4605,29.4777,29.2428,29.3517,78800.0
2012-08-01 10:20:00,51.24,51.46,51.22,51.42,95000.0,29.3574,29.4834,29.3459,29.4605,95000.0
2012-08-01 10:25:00,51.42,51.52,51.36,51.49,38700.0,29.4605,29.5178,29.4261,29.5006,38700.0
2012-08-01 10:30:00,51.5,51.56,51.42,51.47,12600.0,29.5064,29.5407,29.4605,29.4892,12600.0
2012-08-01 10:35:00,51.48,51.61,51.48,51.57,19200.0,29.4949,29.5694,29.4949,29.5465,19200.0
2012-08-01 10:40:00,51.6,51.6,51.55,51.59,18000.0,29.5636,29.5636,29.535,29.5579,18000.0
2012-08-01 10:45:00,51.57,51.65,51.56,51.56,34300.0,29.5465,29.5923,29.5407,29.5407,34300.0
2012-08-01 10:50:00,51.56,51.64,51.56,51.64,22900.0,29.5407,29.5866,29.5407,29.5866,22900.0
2012-08-01 10:55:00,51.62,51.63,51.55,51.58,18700.0,29.5751,29.5808,29.535,29.5522,18700.0
2012-08-01 11:00:00,51.57,51.57,51.5,51.51,21700.0,29.5465,29.5465,29.5064,29.5121,21700.0
2012-08-01 11:05:00,51.51,51.54,51.5,51.53,12700.0,29.5121,29.5293,29.5064,29.5235,12700.0
2012-08-01 11:10:00,51.51,51.53,51.5,51.5,37700.0,29.5121,29.5235,29.5064,29.5064,37700.0
2012-08-01 11:15:00,51.5,51.51,51.5,51.5,6600.0,29.5064,29.5121,29.5064,29.5064,6600.0
2012-08-01 11:20:00,51.5,51.53,51.5,51.51,10600.0,29.5064,29.5235,29.5064,29.5121,10600.0
2012-08-01 11:25:00,51.51,51.6,51.51,51.58,10000.0,29.5121,29.5636,29.5121,29.5522,10000.0
2012-08-01 11:30:00,51.59,51.66,51.59,51.59,42600.0,29.5579,29.598,29.5579,29.5579,42600.0
2012-08-01 11:35:00,51.58,51.62,51.5,51.55,35800.0,29.5522,29.5751,29.5064,29.535,35800.0
2012-08-01 11:40:00,51.54,51.59,51.5,51.51,41200.0,29.5293,29.5579,29.5064,29.5121,41200.0
2012-08-01 11:45:00,51.52,51.56,51.5,51.55,9500.0,29.5178,29.5407,29.5064,29.535,9500.0
2012-08-01 11:50:00,51.56,51.62,51.55,51.57,7700.0,29.5407,29.5751,29.535,29.5465,7700.0
2012-08-01 11:55:00,51.57,51.58,51.55,51.57,7800.0,29.5465,29.5522,29.535,29.5465,7800.0
2012-08-01 12:00:00,51.58,51.64,51.56,51.63,10800.0,29.5522,29.5866,29.5407,29.5808,10800.0
2012-08-01 12:05:00,51.61,51.63,51.59,51.59,23200.0,29.5694,29.5808,29.5579,29.5579,23200.0
2012-08-01 12:10:00,51.59,51.63,51.56,51.58,30900.0,29.5579,29.5808,29.5407,29.5522,30900.0
2012-08-01 12:15:00,51.59,51.61,51.56,51.6,14600.0,29.5579,29.5694,29.5407,29.5636,14600.0
2012-08-01 12:20:00,51.63,51.65,51.57,51.6,25800.0,29.5808,29.5923,29.5465,29.5636,25800.0
2012-08-01 12:25:00,51.63,51.65,51.56,51.57,16400.0,29.5808,29.5923,29.5407,29.5465,16400.0
2012-08-01 12:30:00,51.57,51.64,51.56,51.57,34900.0,29.5465,29.5866,29.5407,29.5465,34900.0
2012-08-01 12:35:00,51.58,51.58,51.5,51.51,15300.0,29.5522,29.5522,29.5064,29.5121,15300.0
2012-08-01 12:40:00,51.51,51.57,51.51,51.57,6800.0,29.5121,29.5465,29.5121,29.5465,6800.0
2012-08-01 12:45:00,51.55,51.57,51.5,51.5,14300.0,29.535,29.5465,29.5064,29.5064,14300.0
2012-08-01 12:50:00,51.51,51.61,51.49,51.51,35300.0,29.5121,29.5694,29.5006,29.5121,35300.0
2012-08-01 12:55:00,51.51,51.54,51.5,51.52,9200.0,29.5121,29.5293,29.5064,29.5178,9200.0
2012-08-01 13:00:00,51.53,51.62,51.52,51.62,6600.0,29.5235,29.5751,29.5178,29.5751,6600.0
2012-08-01 13:05:00,51.6,51.63,51.53,51.53,13100.0,29.5636,29.5808,29.5235,29.5235,13100.0
2012-08-01 13:10:00,51.53,51.56,51.5,51.52,7700.0,29.5235,29.5407,29.5064,29.5178,7700.0
2012-08-01 13:15:00,51.52,51.53,51.5,51.51,9400.0,29.5178,29.5235,29.5064,29.5121,9400.0
2012-08-01 13:20:00,51.51,51.54,51.5,51.52,9000.0,29.5121,29.5293,29.5064,29.5178,9000.0
2012-08-01 13:25:00,51.52,51.52,51.45,51.5,21200.0,29.5178,29.5178,29.4777,29.5064,21200.0
2012-08-01 13:30:00,51.5,51.52,51.48,51.49,6300.0,29.5064,29.5178,29.4949,29.5006,6300.0
2012-08-01 13:35:00,51.49,51.53,51.49,51.5,16600.0,29.5006,29.5235,29.5006,29.5064,16600.0
2012-08-01 13:40:00,51.5,51.56,51.5,51.54,35400.0,29.5064,29.5407,29.5064,29.5293,35400.0
2012-08-01 13:45:00,51.55,51.57,51.52,51.53,8900.0,29.535,29.5465,29.5178,29.5235,8900.0
2012-08-01 13:50:00,51.51,51.53,51.5,51.51,8800.0,29.5121,29.5235,29.5064,29.5121,8800.0
2012-08-01 13:55:00,51.52,51.52,51.49,51.51,13700.0,29.5178,29.5178,29.5006,29.5121,13700.0
2012-08-01 14:00:00,51.51,51.53,51.5,51.53,15400.0,29.5121,29.5235,29.5064,29.5235,15400.0
2012-08-01 14:05:00,51.54,51.57,51.5,51.53,15400.0,29.5293,29.5465,29.5064,29.5235,15400.0
2012-08-01 14:10:00,51.53,51.53,51.17,51.33,51400.0,29.5235,29.5235,29.3173,29.409,51400.0
2012-08-01 14:15:00,51.35,51.4,51.11,51.18,29200.0,29.4204,29.4491,29.2829,29.323,29200.0
2012-08-01 14:20:00,51.18,51.28,51.13,51.23,27700.0,29.323,29.3803,29.2944,29.3517,27700.0
2012-08-01 14:25:00,51.24,51.27,51.16,51.26,31600.0,29.3574,29.3746,29.3116,29.3688,31600.0
2012-08-01 14:30:00,51.26,51.27,51.15,51.15,27900.0,29.3688,29.3746,29.3058,29.3058,27900.0
2012-08-01 14:35:00,51.16,51.26,51.15,51.24,19600.0,29.3116,29.3688,29.3058,29.3574,19600.0
2012-08-01 14:40:00,51.24,51.25,51.19,51.22,12500.0,29.3574,29.3631,29.3287,29.3459,12500.0
2012-08-01 14:45:00,51.23,51.24,51.18,51.23,72300.0,29.3517,29.3574,29.323,29.3517,72300.0
2012-08-01 14:50:00,51.23,51.26,51.18,51.19,28000.0,29.3517,29.3688,29.323,29.3287,28000.0
2012-08-01 14:55:00,51.19,51.26,51.16,51.26,34200.0,29.3287,29.3688,29.3116,29.3688,34200.0
2012-08-01 15:00:00,51.28,51.33,51.24,51.33,18300.0,29.3803,29.409,29.3574,29.409,18300.0
2012-08-01 15:05:00,51.33,51.44,51.33,51.41,18100.0,29.409,29.472,29.409,29.4548,18100.0
2012-08-01 15:10:00,51.41,51.41,51.37,51.37,21500.0,29.4548,29.4548,29.4319,29.4319,21500.0
2012-08-01 15:15:00,51.37,51.41,51.29,51.39,26600.0,29.4319,29.4548,29.386,29.4433,26600.0
2012-08-01 15:20:00,51.39,51.41,51.36,51.41,20900.0,29.4433,29.4548,29.4261,29.4548,20900.0
2012-08-01 15:25:00,51.41,51.43,51.32,51.4,49800.0,29.4548,29.4662,29.4032,29.4491,49800.0
2012-08-01 15:30:00,51.4,51.42,51.34,51.36,31300.0,29.4491,29.4605,29.4147,29.4261,31300.0
2012-08-01 15:35:00,51.37,51.4,51.25,51.31,34800.0,29.4319,29.4491,29.3631,29.3975,34800.0
2012-08-01 15:40:00,51.31,51.36,51.3,51.32,34400.0,29.3975,29.4261,29.3918,29.4032,34400.0
2012-08-01 15:45:00,51.32,51.32,51.26,51.29,49200.0,29.4032,29.4032,29.3688,29.386,49200.0
2012-08-01 15:50:00,51.3,51.36,51.24,51.26,77600.0,29.3918,29.4261,29.3574,29.3688,77600.0
2012-08-01 15:55:00,51.28,51.33,51.11,51.11,93200.0,29.3803,29.409,29.2829,29.2829,93200.0
2012-08-02 09:30:00,50.94,51.06,50.56,50.76,43400.0,29.1855,29.2543,28.9678,29.0824,43400.0
2012-08-02 09:35:00,50.72,50.87,50.68,50.74,54800.0,29.0595,29.1454,29.0365,29.0709,54800.0
2012-08-02 09:40:00,50.76,50.8,50.6,50.66,50700.0,29.0824,29.1053,28.9907,29.0251,50700.0
2012-08-02 09:45:00,50.67,50.78,50.67,50.78,15600.0,29.0308,29.0938,29.0308,29.0938,15600.0
2012-08-02 09:50:00,50.78,50.96,50.74,50.92,24700.0,29.0938,29.197,29.0709,29.1741,24700.0
2012-08-02 09:55:00,50.92,50.95,50.83,50.93,14600.0,29.1741,29.1912,29.1225,29.1798,14600.0
2012-08-02 10:00:00,50.94,50.97,50.86,50.86,16700.0,29.1855,29.2027,29.1397,29.1397,16700.0
2012-08-02 10:05:00,50.87,50.87,50.74,50.84,17100.0,29.1454,29.1454,29.0709,29.1282,17100.0
2012-08-02 10:10:00,50.83,50.93,50.83,50.93,39300.0,29.1225,29.1798,29.1225,29.1798,39300.0
2012-08-02 10:15:00,50.93,51.01,50.91,50.93,18000.0,29.1798,29.2256,29.1683,29.1798,18000.0
2012-08-02 10:20:00,50.94,51.0,50.94,50.98,8800.0,29.1855,29.2199,29.1855,29.2084,8800.0
2012-08-02 10:25:00,50.98,51.01,50.94,50.96,27600.0,29.2084,29.2256,29.1855,29.197,27600.0
2012-08-02 10:30:00,50.99,50.99,50.87,50.87,20100.0,29.2142,29.2142,29.1454,29.1454,20100.0
2012-08-02 10:35:00,50.87,50.88,50.8,50.8,13400.0,29.1454,29.1511,29.1053,29.1053,13400.0
2012-08-02 10:40:00,50.8,50.87,50.78,50.82,13200.0,29.1053,29.1454,29.0938,29.1168,13200.0
2012-08-02 10:45:00,50.84,50.87,50.84,50.86,3900.0,29.1282,29.1454,29.1282,29.1397,3900.0
2012-08-02 10:50:00,50.86,50.87,50.78,50.8,40400.0,29.1397,29.1454,29.0938,29.1053,40400.0
2012-08-02 10:55:00,50.78,50.78,50.46,50.48,30000.0,29.0938,29.0938,28.9105,28.922,30000.0
2012-08-02 11:00:00,50.46,50.51,50.44,50.5,38900.0,28.9105,28.9391,28.899,28.9334,38900.0
2012-08-02 11:05:00,50.48,50.49,50.44,50.45,29400.0,28.922,28.9277,28.899,28.9048,29400.0
2012-08-02 11:10:00,50.45,50.46,50.39,50.46,53300.0,28.9048,28.9105,28.8704,28.9105,53300.0
2012-08-02 11:15:00,50.45,50.47,50.39,50.4,28300.0,28.9048,28.9162,28.8704,28.8761,28300.0
2012-08-02 11:20:00,50.41,50.41,50.3,50.33,21900.0,28.8819,28.8819,28.8188,28.836,21900.0
2012-08-02 11:25:00,50.33,50.38,50.33,50.34,9700.0,28.836,28.8647,28.836,28.8417,9700.0
2012-08-02 11:30:00,50.35,50.36,50.3,50.32,21500.0,28.8475,28.8532,28.8188,28.8303,21500.0
2012-08-02 11:35:00,50.31,50.36,50.25,50.29,53400.0,28.8246,28.8532,28.7902,28.8131,53400.0
2012-08-02 11:40:00,50.28,50.3,50.22,50.22,19800.0,28.8074,28.8188,28.773,28.773,19800.0
2012-08-02 11:45:00,50.22,50.25,50.15,50.16,33300.0,28.773,28.7902,28.7329,28.7386,33300.0
2012-08-02 11:50:00,50.16,50.23,50.15,50.19,38800.0,28.7386,28.7787,28.7329,28.7558,38800.0
2012-08-02 11:55:00,50.19,50.22,50.19,50.22,14300.0,28.7558,28.773,28.7558,28.773,14300.0
2012-08-02 12:00:00,50.21,50.24,50.21,50.23,5400.0,28.7673,28.7845,28.7673,28.7787,5400.0
2012-08-02 12:05:00,50.23,50.23,50.17,50.17,8900.0,28.7787,28.7787,28.7443,28.7443,8900.0
2012-08-02 12:10:00,50.18,50.22,50.15,50.15,15600.0,28.7501,28.773,28.7329,28.7329,15600.0
2012-08-02 12:15:00,50.15,50.17,50.14,50.14,23100.0,28.7329,28.7443,28.7272,28.7272,23100.0
2012-08-02 12:20:00,50.15,50.16,49.95,49.95,45000.0,28.7329,28.7386,28.6183,28.6183,45000.0
2012-08-02 12:25:00,49.94,49.94,49.87,49.87,47900.0,28.6126,28.6126,28.5725,28.5725,47900.0
2012-08-02 12:30:00,49.88,49.88,49.76,49.81,42700.0,28.5782,28.5782,28.5094,28.5381,42700.0
2012-08-02 12:35:00,49.8,49.87,49.75,49.86,25600.0,28.5324,28.5725,28.5037,28.5667,25600.0
2012-08-02 12:40:00,49.85,49.88,49.8,49.8,54000.0,28.561,28.5782,28.5324,28.5324,54000.0
2012-08-02 12:45:00,49.79,49.79,49.56,49.56,63200.0,28.5266,28.5266,28.3949,28.3949,63200.0
2012-08-02 12:50:00,49.57,49.59,49.54,49.58,49100.0,28.4006,28.412,28.3834,28.4063,49100.0
2012-08-02 12:55:00,49.58,49.82,49.58,49.82,59600.0,28.4063,28.5438,28.4063,28.5438,59600.0
2012-08-02 13:00:00,49.82,49.83,49.68,49.75,25600.0,28.5438,28.5495,28.4636,28.5037,25600.0
2012-08-02 13:05:00,49.75,49.79,49.75,49.77,8200.0,28.5037,28.5266,28.5037,28.5152,8200.0
2012-08-02 13:10:00,49.77,49.78,49.72,49.75,8800.0,28.5152,28.5209,28.4865,28.5037,8800.0
2012-08-02 13:15:00,49.74,49.76,49.68,49.74,72600.0,28.498,28.5094,28.4636,28.498,72600.0
2012-08-02 13:20:00,49.74,49.78,49.71,49.71,31600.0,28.498,28.5209,28.4808,28.4808,31600.0
2012-08-02 13:25:00,49.71,49.75,49.58,49.66,40200.0,28.4808,28.5037,28.4063,28.4521,40200.0
2012-08-02 13:30:00,49.65,49.69,49.61,49.69,32500.0,28.4464,28.4693,28.4235,28.4693,32500.0
2012-08-02 13:35:00,49.69,49.71,49.65,49.65,20900.0,28.4693,28.4808,28.4464,28.4464,20900.0
2012-08-02 13:40:00,49.67,49.67,49.57,49.59,17800.0,28.4579,28.4579,28.4006,28.412,17800.0
2012-08-02 13:45:00,49.58,49.63,49.58,49.6,32700.0,28.4063,28.435,28.4063,28.4178,32700.0
2012-08-02 13:50:00,49.6,49.62,49.57,49.58,38500.0,28.4178,28.4292,28.4006,28.4063,38500.0
2012-08-02 13:55:00,49.59,49.63,49.57,49.6,39100.0,28.412,28.435,28.4006,28.4178,39100.0
2012-08-02 14:00:00,49.59,49.63,49.55,49.62,70500.0,28.412,28.435,28.3891,28.4292,70500.0
2012-08-02 14:05:00,49.63,49.66,49.6,49.61,14700.0,28.435,28.4521,28.4178,28.4235,14700.0
2012-08-02 14:10:00,49.62,49.66,49.6,49.63,49700.0,28.4292,28.4521,28.4178,28.435,49700.0
2012-08-02 14:15:00,49.62,49.64,49.6,49.6,22800.0,28.4292,28.4407,28.4178,28.4178,22800.0
2012-08-02 14:20:00,49.6,49.63,49.6,49.6,29400.0,28.4178,28.435,28.4178,28.4178,29400.0
2012-08-02 14:25:00,49.6,49.63,49.56,49.57,31100.0,28.4178,28.435,28.3949,28.4006,31100.0
2012-08-02 14:30:00,49.56,49.62,49.56,49.61,31200.0,28.3949,28.4292,28.3949,28.4235,31200.0
2012-08-02 14:35:00,49.62,49.74,49.61,49.71,71600.0,28.4292,28.498,28.4235,28.4808,71600.0
2012-08-02 14:40:00,49.7,49.74,49.7,49.73,24900.0,28.4751,28.498,28.4751,28.4923,24900.0
2012-08-02 14:45:00,49.73,49.74,49.62,49.62,48000.0,28.4923,28.498,28.4292,28.4292,48000.0
2012-08-02 14:50:00,49.63,49.64,49.56,49.57,64600.0,28.435,28.4407,28.3949,28.4006,64600.0
2012-08-02 14:55:00,49.58,49.6,49.57,49.58,38800.0,28.4063,28.4178,28.4006,28.4063,38800.0
2012-08-02 15:00:00,49.58,49.64,49.58,49.62,34600.0,28.4063,28.4407,28.4063,28.4292,34600.0
2012-08-02 15:05:00,49.62,49.64,49.56,49.57,45600.0,28.4292,28.4407,28.3949,28.4006,45600.0
2012-08-02 15:10:00,49.57,49.58,49.54,49.55,37100.0,28.4006,28.4063,28.3834,28.3891,37100.0
2012-08-02 15:15:00,49.55,49.58,49.55,49.58,28300.0,28.3891,28.4063,28.3891,28.4063,28300.0
2012-08-02 15:20:00,49.59,49.65,49.59,49.65,65600.0,28.412,28.4464,28.412,28.4464,65600.0
2012-08-02 15:25:00,49.65,49.67,49.61,49.62,90100.0,28.4464,28.4579,28.4235,28.4292,90100.0
2012-08-02 15:30:00,49.62,49.69,49.6,49.68,52500.0,28.4292,28.4693,28.4178,28.4636,52500.0
2012-08-02 15:35:00,49.68,49.72,49.65,49.7,63100.0,28.4636,28.4865,28.4464,28.4751,63100.0
2012-08-02 15:40:00,49.71,49.77,49.7,49.77,68300.0,28.4808,28.5152,28.4751,28.5152,68300.0
2012-08-02 15:45:00,49.77,49.82,49.77,49.8,81300.0,28.5152,28.5438,28.5152,28.5324,81300.0
2012-08-02 15:50:00,49.81,49.89,49.8,49.88,118800.0,28.5381,28.5839,28.5324,28.5782,118800.0
2012-08-02 15:55:00,49.87,49.9,49.81,49.82,268000.0,28.5725,28.5897,28.5381,28.5438,268000.0
2012-08-03 09:30:00,50.26,50.7,49.59,50.25,106700.0,28.7959,29.048,28.412,28.7902,106700.0
2012-08-03 09:35:00,50.26,50.67,50.2,50.45,86900.0,28.7959,29.0308,28.7615,28.9048,86900.0
2012-08-03 09:40:00,50.45,50.45,50.19,50.21,52500.0,28.9048,28.9048,28.7558,28.7673,52500.0
2012-08-03 09:45:00,50.21,50.27,50.19,50.22,31900.0,28.7673,28.8016,28.7558,28.773,31900.0
2012-08-03 09:50:00,50.22,50.33,50.21,50.26,24100.0,28.773,28.836,28.7673,28.7959,24100.0
2012-08-03 09:55:00,50.27,50.27,50.03,50.15,66700.0,28.8016,28.8016,28.6641,28.7329,66700.0
2012-08-03 10:00:00,50.15,50.24,50.07,50.07,116600.0,28.7329,28.7845,28.6871,28.6871,116600.0
2012-08-03 10:05:00,50.09,50.13,50.07,50.1,79400.0,28.6985,28.7214,28.6871,28.7042,79400.0
2012-08-03 10:10:00,50.1,50.17,50.08,50.15,25600.0,28.7042,28.7443,28.6928,28.7329,25600.0
2012-08-03 10:15:00,50.16,50.22,50.16,50.2,39900.0,28.7386,28.773,28.7386,28.7615,39900.0
2012-08-03 10:20:00,50.21,50.26,50.18,50.21,32500.0,28.7673,28.7959,28.7501,28.7673,32500.0
2012-08-03 10:25:00,50.2,50.25,50.13,50.21,64500.0,28.7615,28.7902,28.7214,28.7673,64500.0
2012-08-03 10:30:00,50.21,50.24,50.18,50.21,34100.0,28.7673,28.7845,28.7501,28.7673,34100.0
2012-08-03 10:35:00,50.21,50.23,50.17,50.21,13300.0,28.7673,28.7787,28.7443,28.7673,13300.0
2012-08-03 10:40:00,50.24,50.24,50.17,50.19,14900.0,28.7845,28.7845,28.7443,28.7558,14900.0
2012-08-03 10:45:00,50.19,50.19,50.09,50.14,45600.0,28.7558,28.7558,28.6985,28.7272,45600.0
2012-08-03 10:50:00,50.15,50.29,50.15,50.27,20100.0,28.7329,28.8131,28.7329,28.8016,20100.0
2012-08-03 10:55:00,50.27,50.33,50.26,50.28,18400.0,28.8016,28.836,28.7959,28.8074,18400.0
2012-08-03 11:00:00,50.28,50.34,50.25,50.28,16800.0,28.8074,28.8417,28.7902,28.8074,16800.0
2012-08-03 11:05:00,50.29,50.29,50.21,50.22,41800.0,28.8131,28.8131,28.7673,28.773,41800.0
2012-08-03 11:10:00,50.22,50.28,50.19,50.26,29400.0,28.773,28.8074,28.7558,28.7959,29400.0
2012-08-03 11:15:00,50.25,50.32,50.25,50.31,32700.0,28.7902,28.8303,28.7902,28.8246,32700.0
2012-08-03 11:20:00,50.31,50.35,50.3,50.3,15500.0,28.8246,28.8475,28.8188,28.8188,15500.0
2012-08-03 11:25:00,50.3,50.3,50.25,50.27,17900.0,28.8188,28.8188,28.7902,28.8016,17900.0
2012-08-03 11:30:00,50.27,50.4,50.26,50.35,21800.0,28.8016,28.8761,28.7959,28.8475,21800.0
2012-08-03 11:35:00,50.35,50.43,50.3,50.4,123100.0,28.8475,28.8933,28.8188,28.8761,123100.0
2012-08-03 11:40:00,50.4,50.53,50.4,50.53,10200.0,28.8761,28.9506,28.8761,28.9506,10200.0
2012-08-03 11:45:00,50.53,50.58,50.47,50.48,18100.0,28.9506,28.9793,28.9162,28.922,18100.0
2012-08-03 11:50:00,50.49,50.58,50.48,50.58,17300.0,28.9277,28.9793,28.922,28.9793,17300.0
2012-08-03 11:55:00,50.57,50.61,50.55,50.57,25100.0,28.9735,28.9964,28.9621,28.9735,25100.0
2012-08-03 12:00:00,50.57,50.63,50.57,50.63,17900.0,28.9735,29.0079,28.9735,29.0079,17900.0
2012-08-03 12:05:00,50.63,50.72,50.63,50.71,15700.0,29.0079,29.0595,29.0079,29.0537,15700.0
2012-08-03 12:10:00,50.7,50.74,50.68,50.69,22200.0,29.048,29.0709,29.0365,29.0423,22200.0
2012-08-03 12:15:00,50.7,50.71,50.67,50.67,20800.0,29.048,29.0537,29.0308,29.0308,20800.0
2012-08-03 12:20:00,50.67,50.7,50.67,50.69,28000.0,29.0308,29.048,29.0308,29.0423,28000.0
2012-08-03 12:25:00,50.69,50.7,50.65,50.7,28700.0,29.0423,29.048,29.0194,29.048,28700.0
2012-08-03 12:30:00,50.7,50.78,50.7,50.71,29600.0,29.048,29.0938,29.048,29.0537,29600.0
2012-08-03 12:35:00,50.71,50.71,50.66,50.7,26800.0,29.0537,29.0537,29.0251,29.048,26800.0
2012-08-03 12:40:00,50.7,50.89,50.69,50.87,41800.0,29.048,29.1569,29.0423,29.1454,41800.0
2012-08-03 12:45:00,50.87,50.87,50.82,50.85,10400.0,29.1454,29.1454,29.1168,29.1339,10400.0
2012-08-03 12:50:00,50.85,50.91,50.8,50.91,73200.0,29.1339,29.1683,29.1053,29.1683,73200.0
2012-08-03 12:55:00,50.89,50.91,50.82,50.85,15500.0,29.1569,29.1683,29.1168,29.1339,15500.0
2012-08-03 13:00:00,50.85,50.9,50.84,50.9,16800.0,29.1339,29.1626,29.1282,29.1626,16800.0
2012-08-03 13:05:00,50.89,50.99,50.89,50.98,29200.0,29.1569,29.2142,29.1569,29.2084,29200.0
2012-08-03 13:10:00,50.98,51.04,50.98,51.0,42700.0,29.2084,29.2428,29.2084,29.2199,42700.0
2012-08-03 13:15:00,51.02,51.05,51.01,51.04,14600.0,29.2313,29.2485,29.2256,29.2428,14600.0
2012-08-03 13:20:00,51.04,51.07,51.02,51.02,16900.0,29.2428,29.26,29.2313,29.2313,16900.0
2012-08-03 13:25:00,51.04,51.09,51.03,51.08,23300.0,29.2428,29.2715,29.2371,29.2657,23300.0
2012-08-03 13:30:00,51.06,51.09,51.0,51.0,32400.0,29.2543,29.2715,29.2199,29.2199,32400.0
2012-08-03 13:35:00,51.01,51.01,50.94,50.97,24100.0,29.2256,29.2256,29.1855,29.2027,24100.0
2012-08-03 13:40:00,50.99,51.0,50.92,50.92,15200.0,29.2142,29.2199,29.1741,29.1741,15200.0
2012-08-03 13:45:00,50.92,50.96,50.89,50.95,22400.0,29.1741,29.197,29.1569,29.1912,22400.0
2012-08-03 13:50:00,50.95,50.97,50.94,50.97,10900.0,29.1912,29.2027,29.1855,29.2027,10900.0
2012-08-03 13:55:00,50.98,50.99,50.96,50.97,18300.0,29.2084,29.2142,29.197,29.2027,18300.0
2012-08-03 14:00:00,50.97,51.0,50.97,50.99,17300.0,29.2027,29.2199,29.2027,29.2142,17300.0
2012-08-03 14:05:00,51.0,51.04,50.99,51.0,23000.0,29.2199,29.2428,29.2142,29.2199,23000.0
2012-08-03 14:10:00,51.0,51.02,50.96,50.96,15700.0,29.2199,29.2313,29.197,29.197,15700.0
2012-08-03 14:15:00,50.96,50.99,50.92,50.94,59200.0,29.197,29.2142,29.1741,29.1855,59200.0
2012-08-03 14:20:00,50.94,50.97,50.91,50.95,25300.0,29.1855,29.2027,29.1683,29.1912,25300.0
2012-08-03 14:25:00,50.96,50.98,50.95,50.96,19400.0,29.197,29.2084,29.1912,29.197,19400.0
2012-08-03 14:30:00,50.97,51.01,50.96,51.01,28500.0,29.2027,29.2256,29.197,29.2256,28500.0
2012-08-03 14:35:00,51.01,51.11,51.01,51.11,32600.0,29.2256,29.2829,29.2256,29.2829,32600.0
2012-08-03 14:40:00,51.12,51.13,51.01,51.05,43000.0,29.2886,29.2944,29.2256,29.2485,43000.0
2012-08-03 14:45:00,51.06,51.08,51.01,51.02,199800.0,29.2543,29.2657,29.2256,29.2313,199800.0
2012-08-03 14:50:00,51.02,51.07,51.01,51.05,18800.0,29.2313,29.26,29.2256,29.2485,18800.0
2012-08-03 14:55:00,51.07,51.11,51.06,51.08,15000.0,29.26,29.2829,29.2543,29.2657,15000.0
2012-08-03 15:00:00,51.09,51.11,51.02,51.08,37000.0,29.2715,29.2829,29.2313,29.2657,37000.0
2012-08-03 15:05:00,51.08,51.15,51.06,51.08,15700.0,29.2657,29.3058,29.2543,29.2657,15700.0
2012-08-03 15:10:00,51.1,51.13,51.08,51.11,14800.0,29.2772,29.2944,29.2657,29.2829,14800.0
2012-08-03 15:15:00,51.12,51.12,51.08,51.09,29400.0,29.2886,29.2886,29.2657,29.2715,29400.0
2012-08-03 15:20:00,51.09,51.12,51.09,51.12,27900.0,29.2715,29.2886,29.2715,29.2886,27900.0
2012-08-03 15:25:00,51.12,51.12,51.03,51.07,83400.0,29.2886,29.2886,29.2371,29.26,83400.0
2012-08-03 15:30:00,51.06,51.08,50.97,50.99,78200.0,29.2543,29.2657,29.2027,29.2142,78200.0
2012-08-03 15:35:00,50.98,51.02,50.84,50.92,165000.0,29.2084,29.2313,29.1282,29.1741,165000.0
2012-08-03 15:40:00,50.92,51.01,50.92,50.95,84100.0,29.1741,29.2256,29.1741,29.1912,84100.0
2012-08-03 15:45:00,50.99,51.09,50.99,51.07,46900.0,29.2142,29.2715,29.2142,29.26,46900.0
2012-08-03 15:50:00,51.04,51.04,50.8,50.86,194100.0,29.2428,29.2428,29.1053,29.1397,194100.0
2012-08-03 15:55:00,50.86,50.95,50.6,50.95,144500.0,29.1397,29.1912,28.9907,29.1912,144500.0
2012-08-06 09:30:00,51.3,51.36,50.95,51.32,27000.0,29.3918,29.4261,29.1912,29.4032,27000.0
2012-08-06 09:35:00,51.28,51.53,51.19,51.52,19700.0,29.3803,29.5235,29.3287,29.5178,19700.0
2012-08-06 09:40:00,51.52,51.61,51.45,51.61,12200.0,29.5178,29.5694,29.4777,29.5694,12200.0
2012-08-06 09:45:00,51.61,51.7,51.59,51.69,7000.0,29.5694,29.6209,29.5579,29.6152,7000.0
2012-08-06 09:50:00,51.69,51.74,51.55,51.59,10000.0,29.6152,29.6439,29.535,29.5579,10000.0
2012-08-06 09:55:00,51.55,51.55,51.47,51.55,22200.0,29.535,29.535,29.4892,29.535,22200.0
2012-08-06 10:00:00,51.55,51.6,51.54,51.59,14300.0,29.535,29.5636,29.5293,29.5579,14300.0
2012-08-06 10:05:00,51.61,51.62,51.54,51.57,11100.0,29.5694,29.5751,29.5293,29.5465,11100.0
2012-08-06 10:10:00,51.57,51.59,51.46,51.46,21100.0,29.5465,29.5579,29.4834,29.4834,21100.0
2012-08-06 10:15:00,51.46,51.59,51.45,51.59,10400.0,29.4834,29.5579,29.4777,29.5579,10400.0
2012-08-06 10:20:00,51.59,51.6,51.56,51.59,5300.0,29.5579,29.5636,29.5407,29.5579,5300.0
2012-08-06 10:25:00,51.58,51.64,51.55,51.64,12800.0,29.5522,29.5866,29.535,29.5866,12800.0
2012-08-06 10:30:00,51.63,51.7,51.6,51.7,7300.0,29.5808,29.6209,29.5636,29.6209,7300.0
2012-08-06 10:35:00,51.67,51.73,51.66,51.69,5600.0,29.6038,29.6381,29.598,29.6152,5600.0
2012-08-06 10:40:00,51.69,51.71,51.65,51.68,10800.0,29.6152,29.6267,29.5923,29.6095,10800.0
2012-08-06 10:45:00,51.66,51.67,51.61,51.61,12200.0,29.598,29.6038,29.5694,29.5694,12200.0
2012-08-06 10:50:00,51.62,51.65,51.59,51.63,13400.0,29.5751,29.5923,29.5579,29.5808,13400.0
2012-08-06 10:55:00,51.62,51.65,51.6,51.63,6200.0,29.5751,29.5923,29.5636,29.5808,6200.0
2012-08-06 11:00:00,51.63,51.65,51.63,51.64,3600.0,29.5808,29.5923,29.5808,29.5866,3600.0
2012-08-06 11:05:00,51.66,51.73,51.66,51.69,9700.0,29.598,29.6381,29.598,29.6152,9700.0
2012-08-06 11:10:00,51.69,51.69,51.61,51.65,6000.0,29.6152,29.6152,29.5694,29.5923,6000.0
2012-08-06 11:15:00,51.65,51.66,51.63,51.64,6900.0,29.5923,29.598,29.5808,29.5866,6900.0
2012-08-06 11:20:00,51.64,51.64,51.62,51.63,8100.0,29.5866,29.5866,29.5751,29.5808,8100.0
2012-08-06 11:25:00,51.64,51.68,51.59,51.59,12700.0,29.5866,29.6095,29.5579,29.5579,12700.0
2012-08-06 11:30:00,51.58,51.64,51.56,51.64,17300.0,29.5522,29.5866,29.5407,29.5866,17300.0
2012-08-06 11:35:00,51.62,51.71,51.62,51.69,14200.0,29.5751,29.6267,29.5751,29.6152,14200.0
2012-08-06 11:40:00,51.71,51.71,51.63,51.64,11300.0,29.6267,29.6267,29.5808,29.5866,11300.0
2012-08-06 11:45:00,51.65,51.65,51.6,51.6,11000.0,29.5923,29.5923,29.5636,29.5636,11000.0
2012-08-06 11:50:00,51.6,51.61,51.58,51.58,5400.0,29.5636,29.5694,29.5522,29.5522,5400.0
2012-08-06 11:55:00,51.59,51.59,51.54,51.56,7400.0,29.5579,29.5579,29.5293,29.5407,7400.0
2012-08-06 12:00:00,51.57,51.57,51.44,51.48,28800.0,29.5465,29.5465,29.472,29.4949,28800.0
2012-08-06 12:05:00,51.49,51.51,51.45,51.45,12200.0,29.5006,29.5121,29.4777,29.4777,12200.0
2012-08-06 12:10:00,51.45,51.47,51.41,51.47,6900.0,29.4777,29.4892,29.4548,29.4892,6900.0
2012-08-06 12:15:00,51.47,51.5,51.46,51.5,6600.0,29.4892,29.5064,29.4834,29.5064,6600.0
2012-08-06 12:20:00,51.5,51.51,51.49,51.5,8100.0,29.5064,29.5121,29.5006,29.5064,8100.0
2012-08-06 12:25:00,51.51,51.53,51.51,51.53,8000.0,29.5121,29.5235,29.5121,29.5235,8000.0
2012-08-06 12:30:00,51.54,51.55,51.53,51.54,12500.0,29.5293,29.535,29.5235,29.5293,12500.0
2012-08-06 12:35:00,51.55,51.62,51.55,51.6,8200.0,29.535,29.5751,29.535,29.5636,8200.0
2012-08-06 12:40:00,51.59,51.62,51.58,51.62,5000.0,29.5579,29.5751,29.5522,29.5751,5000.0
2012-08-06 12:45:00,51.62,51.66,51.62,51.64,9900.0,29.5751,29.598,29.5751,29.5866,9900.0
2012-08-06 12:50:00,51.64,51.74,51.64,51.73,11800.0,29.5866,29.6439,29.5866,29.6381,11800.0
2012-08-06 12:55:00,51.73,51.79,51.73,51.77,19000.0,29.6381,29.6725,29.6381,29.661,19000.0
2012-08-06 13:00:00,51.76,51.8,51.75,51.79,40500.0,29.6553,29.6782,29.6496,29.6725,40500.0
2012-08-06 13:05:00,51.79,51.86,51.78,51.85,22200.0,29.6725,29.7126,29.6668,29.7069,22200.0
2012-08-06 13:10:00,51.86,51.9,51.85,51.88,10700.0,29.7126,29.7355,29.7069,29.7241,10700.0
2012-08-06 13:15:00,51.88,51.94,51.87,51.9,12700.0,29.7241,29.7584,29.7183,29.7355,12700.0
2012-08-06 13:20:00,51.89,51.93,51.88,51.88,10700.0,29.7298,29.7527,29.7241,29.7241,10700.0
2012-08-06 13:25:00,51.89,52.0,51.89,51.99,27200.0,29.7298,29.7928,29.7298,29.7871,27200.0
2012-08-06 13:30:00,52.0,52.01,51.99,52.01,18400.0,29.7928,29.7986,29.7871,29.7986,18400.0
2012-08-06 13:35:00,52.0,52.03,51.99,52.03,30400.0,29.7928,29.81,29.7871,29.81,30400.0
2012-08-06 13:40:00,52.02,52.09,52.02,52.08,17800.0,29.8043,29.8444,29.8043,29.8387,17800.0
2012-08-06 13:45:00,52.08,52.12,52.01,52.02,26400.0,29.8387,29.8616,29.7986,29.8043,26400.0
2012-08-06 13:50:00,52.02,52.03,51.97,52.01,18600.0,29.8043,29.81,29.7756,29.7986,18600.0
2012-08-06 13:55:00,52.01,52.05,51.98,52.01,14700.0,29.7986,29.8215,29.7814,29.7986,14700.0
2012-08-06 14:00:00,52.01,52.05,51.97,51.99,30900.0,29.7986,29.8215,29.7756,29.7871,30900.0
2012-08-06 14:05:00,51.99,52.01,51.91,51.95,21300.0,29.7871,29.7986,29.7413,29.7642,21300.0
2012-08-06 14:10:00,51.94,52.01,51.92,51.99,14200.0,29.7584,29.7986,29.747,29.7871,14200.0
2012-08-06 14:15:00,52.01,52.01,51.93,51.95,17600.0,29.7986,29.7986,29.7527,29.7642,17600.0
2012-08-06 14:20:00,51.96,51.98,51.91,51.94,24800.0,29.7699,29.7814,29.7413,29.7584,24800.0
2012-08-06 14:25:00,51.93,51.98,51.93,51.96,31400.0,29.7527,29.7814,29.7527,29.7699,31400.0
2012-08-06 14:30:00,51.96,51.96,51.91,51.93,22300.0,29.7699,29.7699,29.7413,29.7527,22300.0
2012-08-06 14:35:00,51.91,51.97,51.91,51.95,36700.0,29.7413,29.7756,29.7413,29.7642,36700.0
2012-08-06 14:40:00,51.95,52.01,51.95,52.0,11500.0,29.7642,29.7986,29.7642,29.7928,11500.0
2012-08-06 14:45:00,52.0,52.01,52.0,52.01,3400.0,29.7928,29.7986,29.7928,29.7986,3400.0
2012-08-06 14:50:00,52.0,52.07,52.0,52.06,15700.0,29.7928,29.8329,29.7928,29.8272,15700.0
2012-08-06 14:55:00,52.06,52.06,52.0,52.02,18000.0,29.8272,29.8272,29.7928,29.8043,18000.0
2012-08-06 15:00:00,52.02,52.05,52.01,52.05,12400.0,29.8043,29.8215,29.7986,29.8215,12400.0
2012-08-06 15:05:00,52.04,52.07,52.03,52.07,19400.0,29.8157,29.8329,29.81,29.8329,19400.0
2012-08-06 15:10:00,52.07,52.1,52.04,52.04,23500.0,29.8329,29.8501,29.8157,29.8157,23500.0
2012-08-06 15:15:00,52.05,52.07,52.01,52.07,25100.0,29.8215,29.8329,29.7986,29.8329,25100.0
2012-08-06 15:20:00,52.06,52.08,52.0,52.03,30600.0,29.8272,29.8387,29.7928,29.81,30600.0
2012-08-06 15:25:00,52.03,52.05,52.0,52.04,36700.0,29.81,29.8215,29.7928,29.8157,36700.0
2012-08-06 15:30:00,52.05,52.08,52.05,52.05,21300.0,29.8215,29.8387,29.8215,29.8215,21300.0
2012-08-06 15:35:00,52.05,52.06,52.04,52.05,19100.0,29.8215,29.8272,29.8157,29.8215,19100.0
2012-08-06 15:40:00,52.05,52.05,52.02,52.02,34600.0,29.8215,29.8215,29.8043,29.8043,34600.0
2012-08-06 15:45:00,52.03,52.03,51.98,52.0,68900.0,29.81,29.81,29.7814,29.7928,68900.0
2012-08-06 15:50:00,52.0,52.01,51.94,52.0,70300.0,29.7928,29.7986,29.7584,29.7928,70300.0
2012-08-06 15:55:00,51.99,52.01,51.89,52.0,183400.0,29.7871,29.7986,29.7298,29.7928,183400.0
2012-08-07 09:30:00,52.08,52.75,52.04,52.69,175100.0,29.8387,30.2225,29.8157,30.1882,175100.0
2012-08-07 09:35:00,52.71,52.77,52.46,52.59,156000.0,30.1996,30.234,30.0564,30.1309,156000.0
2012-08-07 09:40:00,52.56,52.66,52.46,52.65,28300.0,30.1137,30.171,30.0564,30.1652,28300.0
2012-08-07 09:45:00,52.68,52.86,52.61,52.85,49300.0,30.1824,30.2856,30.1423,30.2798,49300.0
2012-08-07 09:50:00,52.85,52.99,52.85,52.95,40700.0,30.2798,30.36,30.2798,30.3371,40700.0
2012-08-07 09:55:00,52.96,53.05,52.94,53.0,63800.0,30.3428,30.3944,30.3314,30.3658,63800.0
2012-08-07 10:00:00,53.0,53.02,52.97,53.0,46100.0,30.3658,30.3772,30.3486,30.3658,46100.0
2012-08-07 10:05:00,53.0,53.21,52.98,53.0,99200.0,30.3658,30.4861,30.3543,30.3658,99200.0
2012-08-07 10:10:00,53.02,53.07,52.98,53.03,30000.0,30.3772,30.4059,30.3543,30.383,30000.0
2012-08-07 10:15:00,53.02,53.08,53.01,53.01,19400.0,30.3772,30.4116,30.3715,30.3715,19400.0
2012-08-07 10:20:00,53.01,53.06,53.0,53.02,27500.0,30.3715,30.4001,30.3658,30.3772,27500.0
2012-08-07 10:25:00,53.02,53.05,52.98,53.0,50000.0,30.3772,30.3944,30.3543,30.3658,50000.0
2012-08-07 10:30:00,53.0,53.01,52.95,52.99,77800.0,30.3658,30.3715,30.3371,30.36,77800.0
2012-08-07 10:35:00,53.0,53.0,52.88,52.9,49100.0,30.3658,30.3658,30.297,30.3085,49100.0
2012-08-07 10:40:00,52.88,53.08,52.88,52.97,69600.0,30.297,30.4116,30.297,30.3486,69600.0
2012-08-07 10:45:00,52.98,53.17,52.97,52.97,74900.0,30.3543,30.4632,30.3486,30.3486,74900.0
2012-08-07 10:50:00,52.98,53.08,52.95,53.07,20000.0,30.3543,30.4116,30.3371,30.4059,20000.0
2012-08-07 10:55:00,53.08,53.21,53.08,53.15,23100.0,30.4116,30.4861,30.4116,30.4517,23100.0
2012-08-07 11:00:00,53.15,53.16,53.06,53.07,42600.0,30.4517,30.4574,30.4001,30.4059,42600.0
2012-08-07 11:05:00,53.07,53.1,53.04,53.05,36300.0,30.4059,30.4231,30.3887,30.3944,36300.0
2012-08-07 11:10:00,53.05,53.08,53.04,53.08,32300.0,30.3944,30.4116,30.3887,30.4116,32300.0
2012-08-07 11:15:00,53.08,53.1,53.0,53.05,29300.0,30.4116,30.4231,30.3658,30.3944,29300.0
2012-08-07 11:20:00,53.06,53.06,52.98,53.02,34500.0,30.4001,30.4001,30.3543,30.3772,34500.0
2012-08-07 11:25:00,53.03,53.07,53.0,53.06,25300.0,30.383,30.4059,30.3658,30.4001,25300.0
2012-08-07 11:30:00,53.04,53.04,52.97,52.98,22600.0,30.3887,30.3887,30.3486,30.3543,22600.0
2012-08-07 11:35:00,52.99,53.0,52.97,53.0,23100.0,30.36,30.3658,30.3486,30.3658,23100.0
2012-08-07 11:40:00,53.0,53.11,52.98,53.07,44200.0,30.3658,30.4288,30.3543,30.4059,44200.0
2012-08-07 11:45:00,53.08,53.12,53.07,53.11,8900.0,30.4116,30.4345,30.4059,30.4288,8900.0
2012-08-07 11:50:00,53.12,53.18,53.12,53.18,27100.0,30.4345,30.4689,30.4345,30.4689,27100.0
2012-08-07 11:55:00,53.17,53.28,53.17,53.24,44100.0,30.4632,30.5262,30.4632,30.5033,44100.0
2012-08-07 12:00:00,53.26,53.26,53.19,53.24,17200.0,30.5147,30.5147,30.4746,30.5033,17200.0
2012-08-07 12:05:00,53.25,53.29,53.23,53.29,12700.0,30.509,30.5319,30.4975,30.5319,12700.0
2012-08-07 12:10:00,53.29,53.34,53.28,53.34,23700.0,30.5319,30.5606,30.5262,30.5606,23700.0
2012-08-07 12:15:00,53.34,53.37,53.32,53.32,18800.0,30.5606,30.5778,30.5491,30.5491,18800.0
2012-08-07 12:20:00,53.32,53.33,53.3,53.3,16000.0,30.5491,30.5548,30.5376,30.5376,16000.0
2012-08-07 12:25:00,53.3,53.3,53.27,53.29,13200.0,30.5376,30.5376,30.5205,30.5319,13200.0
2012-08-07 12:30:00,53.28,53.28,53.2,53.22,31800.0,30.5262,30.5262,30.4804,30.4918,31800.0
2012-08-07 12:35:00,53.21,53.21,53.19,53.21,19100.0,30.4861,30.4861,30.4746,30.4861,19100.0
2012-08-07 12:40:00,53.21,53.22,53.2,53.22,12500.0,30.4861,30.4918,30.4804,30.4918,12500.0
2012-08-07 12:45:00,53.21,53.22,53.19,53.22,17900.0,30.4861,30.4918,30.4746,30.4918,17900.0
2012-08-07 12:50:00,53.22,53.27,53.21,53.26,19300.0,30.4918,30.5205,30.4861,30.5147,19300.0
2012-08-07 12:55:00,53.27,53.3,53.27,53.28,12200.0,30.5205,30.5376,30.5205,30.5262,12200.0
2012-08-07 13:00:00,53.28,53.3,53.27,53.28,11700.0,30.5262,30.5376,30.5205,30.5262,11700.0
2012-08-07 13:05:00,53.27,53.28,53.25,53.25,8700.0,30.5205,30.5262,30.509,30.509,8700.0
2012-08-07 13:10:00,53.26,53.28,53.25,53.28,32600.0,30.5147,30.5262,30.509,30.5262,32600.0
2012-08-07 13:15:00,53.28,53.28,53.27,53.27,9500.0,30.5262,30.5262,30.5205,30.5205,9500.0
2012-08-07 13:20:00,53.28,53.28,53.23,53.23,13800.0,30.5262,30.5262,30.4975,30.4975,13800.0
2012-08-07 13:25:00,53.23,53.26,53.23,53.24,18900.0,30.4975,30.5147,30.4975,30.5033,18900.0
2012-08-07 13:30:00,53.24,53.25,53.14,53.17,33700.0,30.5033,30.509,30.446,30.4632,33700.0
2012-08-07 13:35:00,53.18,53.2,53.15,53.17,25200.0,30.4689,30.4804,30.4517,30.4632,25200.0
2012-08-07 13:40:00,53.17,53.18,53.16,53.18,23900.0,30.4632,30.4689,30.4574,30.4689,23900.0
2012-08-07 13:45:00,53.18,53.22,53.17,53.2,21400.0,30.4689,30.4918,30.4632,30.4804,21400.0
2012-08-07 13:50:00,53.2,53.21,53.19,53.21,16600.0,30.4804,30.4861,30.4746,30.4861,16600.0
2012-08-07 13:55:00,53.21,53.21,53.2,53.21,8800.0,30.4861,30.4861,30.4804,30.4861,8800.0
2012-08-07 14:00:00,53.21,53.22,53.1,53.11,33900.0,30.4861,30.4918,30.4231,30.4288,33900.0
2012-08-07 14:05:00,53.11,53.12,53.08,53.12,8400.0,30.4288,30.4345,30.4116,30.4345,8400.0
2012-08-07 14:10:00,53.12,53.14,53.04,53.05,21500.0,30.4345,30.446,30.3887,30.3944,21500.0
2012-08-07 14:15:00,53.04,53.05,53.02,53.05,8600.0,30.3887,30.3944,30.3772,30.3944,8600.0
2012-08-07 14:20:00,53.04,53.06,53.03,53.03,15500.0,30.3887,30.4001,30.383,30.383,15500.0
2012-08-07 14:25:00,53.02,53.03,52.99,53.0,26300.0,30.3772,30.383,30.36,30.3658,26300.0
2012-08-07 14:30:00,53.0,53.01,53.0,53.01,10600.0,30.3658,30.3715,30.3658,30.3715,10600.0
2012-08-07 14:35:00,53.01,53.06,53.01,53.04,23800.0,30.3715,30.4001,30.3715,30.3887,23800.0
2012-08-07 14:40:00,53.04,53.04,52.99,53.01,24000.0,30.3887,30.3887,30.36,30.3715,24000.0
2012-08-07 14:45:00,53.0,53.01,53.0,53.01,14100.0,30.3658,30.3715,30.3658,30.3715,14100.0
2012-08-07 14:50:00,53.01,53.07,53.01,53.07,9600.0,30.3715,30.4059,30.3715,30.4059,9600.0
2012-08-07 14:55:00,53.08,53.11,53.05,53.1,23400.0,30.4116,30.4288,30.3944,30.4231,23400.0
2012-08-07 15:00:00,53.09,53.1,53.03,53.03,14000.0,30.4173,30.4231,30.383,30.383,14000.0
2012-08-07 15:05:00,53.03,53.07,53.0,53.01,14300.0,30.383,30.4059,30.3658,30.3715,14300.0
2012-08-07 15:10:00,53.01,53.05,53.01,53.01,20100.0,30.3715,30.3944,30.3715,30.3715,20100.0
2012-08-07 15:15:00,53.0,53.08,53.0,53.08,15300.0,30.3658,30.4116,30.3658,30.4116,15300.0
2012-08-07 15:20:00,53.09,53.12,53.07,53.07,22200.0,30.4173,30.4345,30.4059,30.4059,22200.0
2012-08-07 15:25:00,53.08,53.18,53.08,53.15,40900.0,30.4116,30.4689,30.4116,30.4517,40900.0
2012-08-07 15:30:00,53.16,53.17,53.06,53.1,41400.0,30.4574,30.4632,30.4001,30.4231,41400.0
2012-08-07 15:35:00,53.09,53.12,53.08,53.1,34000.0,30.4173,30.4345,30.4116,30.4231,34000.0
2012-08-07 15:40:00,53.11,53.17,53.09,53.14,47500.0,30.4288,30.4632,30.4173,30.446,47500.0
2012-08-07 15:45:00,53.13,53.2,53.12,53.17,60100.0,30.4402,30.4804,30.4345,30.4632,60100.0
2012-08-07 15:50:00,53.15,53.16,53.07,53.07,92700.0,30.4517,30.4574,30.4059,30.4059,92700.0
2012-08-07 15:55:00,53.07,53.11,53.03,53.06,77900.0,30.4059,30.4288,30.383,30.4001,77900.0
2012-08-08 09:30:00,53.02,53.02,52.75,52.82,14500.0,30.3772,30.3772,30.2225,30.2626,14500.0
2012-08-08 09:35:00,52.83,52.93,52.77,52.86,23900.0,30.2684,30.3257,30.234,30.2856,23900.0
2012-08-08 09:40:00,52.87,52.92,52.84,52.89,10200.0,30.2913,30.3199,30.2741,30.3027,10200.0
2012-08-08 09:45:00,52.87,52.93,52.87,52.93,9400.0,30.2913,30.3257,30.2913,30.3257,9400.0
2012-08-08 09:50:00,52.93,52.95,52.89,52.95,13300.0,30.3257,30.3371,30.3027,30.3371,13300.0
2012-08-08 09:55:00,52.95,52.95,52.88,52.89,8900.0,30.3371,30.3371,30.297,30.3027,8900.0
2012-08-08 10:00:00,52.89,52.93,52.86,52.9,9100.0,30.3027,30.3257,30.2856,30.3085,9100.0
2012-08-08 10:05:00,52.91,52.93,52.87,52.93,5600.0,30.3142,30.3257,30.2913,30.3257,5600.0
2012-08-08 10:10:00,52.91,52.97,52.84,52.88,20000.0,30.3142,30.3486,30.2741,30.297,20000.0
2012-08-08 10:15:00,52.88,52.9,52.85,52.87,13600.0,30.297,30.3085,30.2798,30.2913,13600.0
2012-08-08 10:20:00,52.88,52.98,52.87,52.98,25800.0,30.297,30.3543,30.2913,30.3543,25800.0
2012-08-08 10:25:00,52.95,52.95,52.87,52.91,3800.0,30.3371,30.3371,30.2913,30.3142,3800.0
2012-08-08 10:30:00,52.92,52.93,52.87,52.88,6700.0,30.3199,30.3257,30.2913,30.297,6700.0
2012-08-08 10:35:00,52.86,52.9,52.83,52.84,35000.0,30.2856,30.3085,30.2684,30.2741,35000.0
2012-08-08 10:40:00,52.84,52.9,52.84,52.87,9600.0,30.2741,30.3085,30.2741,30.2913,9600.0
2012-08-08 10:45:00,52.9,52.94,52.88,52.94,4300.0,30.3085,30.3314,30.297,30.3314,4300.0
2012-08-08 10:50:00,52.94,52.96,52.92,52.92,7000.0,30.3314,30.3428,30.3199,30.3199,7000.0
2012-08-08 10:55:00,52.93,52.93,52.88,52.89,28200.0,30.3257,30.3257,30.297,30.3027,28200.0
2012-08-08 11:00:00,52.89,52.9,52.87,52.88,3800.0,30.3027,30.3085,30.2913,30.297,3800.0
2012-08-08 11:05:00,52.89,52.89,52.84,52.85,16400.0,30.3027,30.3027,30.2741,30.2798,16400.0
2012-08-08 11:10:00,52.85,52.88,52.84,52.87,18600.0,30.2798,30.297,30.2741,30.2913,18600.0
2012-08-08 11:15:00,52.88,52.9,52.85,52.9,16000.0,30.297,30.3085,30.2798,30.3085,16000.0
2012-08-08 11:20:00,52.89,52.9,52.85,52.87,8800.0,30.3027,30.3085,30.2798,30.2913,8800.0
2012-08-08 11:25:00,52.86,52.88,52.85,52.86,11600.0,30.2856,30.297,30.2798,30.2856,11600.0
2012-08-08 11:30:00,52.86,52.89,52.86,52.88,7500.0,30.2856,30.3027,30.2856,30.297,7500.0
2012-08-08 11:35:00,52.89,52.95,52.89,52.95,11800.0,30.3027,30.3371,30.3027,30.3371,11800.0
2012-08-08 11:40:00,52.95,53.0,52.94,53.0,20300.0,30.3371,30.3658,30.3314,30.3658,20300.0
2012-08-08 11:45:00,53.0,53.0,52.95,52.97,9400.0,30.3658,30.3658,30.3371,30.3486,9400.0
2012-08-08 11:50:00,52.97,52.98,52.94,52.98,11800.0,30.3486,30.3543,30.3314,30.3543,11800.0
2012-08-08 11:55:00,52.97,52.97,52.91,52.92,9100.0,30.3486,30.3486,30.3142,30.3199,9100.0
2012-08-08 12:00:00,52.92,52.97,52.88,52.96,72100.0,30.3199,30.3486,30.297,30.3428,72100.0
2012-08-08 12:05:00,52.95,52.98,52.95,52.96,1600.0,30.3371,30.3543,30.3371,30.3428,1600.0
2012-08-08 12:10:00,52.94,52.95,52.92,52.93,219000.0,30.3314,30.3371,30.3199,30.3257,219000.0
2012-08-08 12:15:00,52.93,53.0,52.93,53.0,6500.0,30.3257,30.3658,30.3257,30.3658,6500.0
2012-08-08 12:20:00,53.0,53.01,52.99,53.0,15200.0,30.3658,30.3715,30.36,30.3658,15200.0
2012-08-08 12:25:00,53.0,53.0,52.93,52.93,24000.0,30.3658,30.3658,30.3257,30.3257,24000.0
2012-08-08 12:30:00,52.93,52.95,52.92,52.95,8500.0,30.3257,30.3371,30.3199,30.3371,8500.0
2012-08-08 12:35:00,52.96,52.97,52.95,52.97,2300.0,30.3428,30.3486,30.3371,30.3486,2300.0
2012-08-08 12:40:00,52.96,52.98,52.95,52.97,10100.0,30.3428,30.3543,30.3371,30.3486,10100.0
2012-08-08 12:45:00,52.98,52.98,52.97,52.97,4600.0,30.3543,30.3543,30.3486,30.3486,4600.0
2012-08-08 12:50:00,52.98,53.0,52.96,53.0,9200.0,30.3543,30.3658,30.3428,30.3658,9200.0
2012-08-08 12:55:00,52.99,53.02,52.99,53.02,5100.0,30.36,30.3772,30.36,30.3772,5100.0
2012-08-08 13:00:00,53.02,53.06,52.99,53.05,14300.0,30.3772,30.4001,30.36,30.3944,14300.0
2012-08-08 13:05:00,53.02,53.03,52.99,53.0,6400.0,30.3772,30.383,30.36,30.3658,6400.0
2012-08-08 13:10:00,53.0,53.01,52.98,52.98,8000.0,30.3658,30.3715,30.3543,30.3543,8000.0
2012-08-08 13:15:00,52.99,53.02,52.97,53.02,63500.0,30.36,30.3772,30.3486,30.3772,63500.0
2012-08-08 13:20:00,53.02,53.08,53.02,53.05,6900.0,30.3772,30.4116,30.3772,30.3944,6900.0
2012-08-08 13:25:00,53.05,53.06,53.0,53.05,6300.0,30.3944,30.4001,30.3658,30.3944,6300.0
2012-08-08 13:30:00,53.04,53.05,53.0,53.0,7800.0,30.3887,30.3944,30.3658,30.3658,7800.0
2012-08-08 13:35:00,53.01,53.03,53.0,53.03,10700.0,30.3715,30.383,30.3658,30.383,10700.0
2012-08-08 13:40:00,53.02,53.02,53.0,53.02,7300.0,30.3772,30.3772,30.3658,30.3772,7300.0
2012-08-08 13:45:00,53.01,53.02,52.99,53.0,6700.0,30.3715,30.3772,30.36,30.3658,6700.0
2012-08-08 13:50:00,52.99,53.04,52.99,53.04,14100.0,30.36,30.3887,30.36,30.3887,14100.0
2012-08-08 13:55:00,53.03,53.04,53.0,53.0,7500.0,30.383,30.3887,30.3658,30.3658,7500.0
2012-08-08 14:00:00,53.0,53.03,52.98,53.01,31100.0,30.3658,30.383,30.3543,30.3715,31100.0
2012-08-08 14:05:00,53.03,53.04,53.0,53.0,8200.0,30.383,30.3887,30.3658,30.3658,8200.0
2012-08-08 14:10:00,53.0,53.01,52.99,53.0,15000.0,30.3658,30.3715,30.36,30.3658,15000.0
2012-08-08 14:15:00,53.0,53.0,52.97,52.97,14600.0,30.3658,30.3658,30.3486,30.3486,14600.0
2012-08-08 14:20:00,52.97,53.0,52.93,52.94,54300.0,30.3486,30.3658,30.3257,30.3314,54300.0
2012-08-08 14:25:00,52.94,52.94,52.9,52.94,13800.0,30.3314,30.3314,30.3085,30.3314,13800.0
2012-08-08 14:30:00,52.94,52.97,52.93,52.96,11300.0,30.3314,30.3486,30.3257,30.3428,11300.0
2012-08-08 14:35:00,52.97,52.99,52.97,52.98,14500.0,30.3486,30.36,30.3486,30.3543,14500.0
2012-08-08 14:40:00,52.98,52.98,52.94,52.96,15200.0,30.3543,30.3543,30.3314,30.3428,15200.0
2012-08-08 14:45:00,52.97,52.97,52.95,52.96,15700.0,30.3486,30.3486,30.3371,30.3428,15700.0
2012-08-08 14:50:00,52.97,52.97,52.94,52.95,10000.0,30.3486,30.3486,30.3314,30.3371,10000.0
2012-08-08 14:55:00,52.95,52.96,52.95,52.96,9400.0,30.3371,30.3428,30.3371,30.3428,9400.0
2012-08-08 15:00:00,52.96,53.01,52.95,53.01,19700.0,30.3428,30.3715,30.3371,30.3715,19700.0
2012-08-08 15:05:00,53.01,53.02,52.97,52.97,15400.0,30.3715,30.3772,30.3486,30.3486,15400.0
2012-08-08 15:10:00,52.98,53.06,52.97,53.01,19000.0,30.3543,30.4001,30.3486,30.3715,19000.0
2012-08-08 15:15:00,53.0,53.06,52.98,53.06,18100.0,30.3658,30.4001,30.3543,30.4001,18100.0
2012-08-08 15:20:00,53.06,53.06,53.0,53.0,11100.0,30.4001,30.4001,30.3658,30.3658,11100.0
2012-08-08 15:25:00,52.99,53.0,52.94,52.95,25800.0,30.36,30.3658,30.3314,30.3371,25800.0
2012-08-08 15:30:00,52.94,52.99,52.94,52.98,21300.0,30.3314,30.36,30.3314,30.3543,21300.0
2012-08-08 15:35:00,52.98,52.98,52.95,52.96,20300.0,30.3543,30.3543,30.3371,30.3428,20300.0
2012-08-08 15:40:00,52.96,52.98,52.94,52.95,28300.0,30.3428,30.3543,30.3314,30.3371,28300.0
2012-08-08 15:45:00,52.96,53.01,52.95,53.0,31400.0,30.3428,30.3715,30.3371,30.3658,31400.0
2012-08-08 15:50:00,53.0,53.01,52.98,52.98,40200.0,30.3658,30.3715,30.3543,30.3543,40200.0
2012-08-08 15:55:00,52.98,53.0,52.95,52.96,93300.0,30.3543,30.3658,30.3371,30.3428,93300.0
2012-08-09 09:30:00,53.09,53.41,53.0,53.25,39900.0,30.4173,30.6007,30.3658,30.509,39900.0
2012-08-09 09:35:00,53.26,53.26,53.06,53.12,20200.0,30.5147,30.5147,30.4001,30.4345,20200.0
2012-08-09 09:40:00,53.09,53.23,53.05,53.16,32000.0,30.4173,30.4975,30.3944,30.4574,32000.0
2012-08-09 09:45:00,53.17,53.18,53.0,53.01,26200.0,30.4632,30.4689,30.3658,30.3715,26200.0
2012-08-09 09:50:00,53.01,53.05,52.99,53.04,29000.0,30.3715,30.3944,30.36,30.3887,29000.0
2012-08-09 09:55:00,53.02,53.05,52.95,52.97,12600.0,30.3772,30.3944,30.3371,30.3486,12600.0
2012-08-09 10:00:00,52.97,53.03,52.95,53.02,14300.0,30.3486,30.383,30.3371,30.3772,14300.0
2012-08-09 10:05:00,53.03,53.11,53.02,53.1,8900.0,30.383,30.4288,30.3772,30.4231,8900.0
2012-08-09 10:10:00,53.11,53.16,53.1,53.14,7200.0,30.4288,30.4574,30.4231,30.446,7200.0
2012-08-09 10:15:00,53.16,53.17,53.15,53.16,6800.0,30.4574,30.4632,30.4517,30.4574,6800.0
2012-08-09 10:20:00,53.16,53.17,53.09,53.09,8500.0,30.4574,30.4632,30.4173,30.4173,8500.0
2012-08-09 10:25:00,53.11,53.14,53.08,53.13,19900.0,30.4288,30.446,30.4116,30.4402,19900.0
2012-08-09 10:30:00,53.12,53.13,53.09,53.09,28500.0,30.4345,30.4402,30.4173,30.4173,28500.0
2012-08-09 10:35:00,53.08,53.09,53.04,53.08,10400.0,30.4116,30.4173,30.3887,30.4116,10400.0
2012-08-09 10:40:00,53.07,53.09,53.02,53.06,12500.0,30.4059,30.4173,30.3772,30.4001,12500.0
2012-08-09 10:45:00,53.06,53.09,53.06,53.09,11000.0,30.4001,30.4173,30.4001,30.4173,11000.0
2012-08-09 10:50:00,53.1,53.16,53.07,53.14,12200.0,30.4231,30.4574,30.4059,30.446,12200.0
2012-08-09 10:55:00,53.16,53.19,53.14,53.18,27300.0,30.4574,30.4746,30.446,30.4689,27300.0
2012-08-09 11:00:00,53.19,53.2,53.15,53.17,11200.0,30.4746,30.4804,30.4517,30.4632,11200.0
2012-08-09 11:05:00,53.16,53.22,53.16,53.21,6300.0,30.4574,30.4918,30.4574,30.4861,6300.0
2012-08-09 11:10:00,53.21,53.25,53.21,53.25,8300.0,30.4861,30.509,30.4861,30.509,8300.0
2012-08-09 11:15:00,53.25,53.25,53.22,53.23,10400.0,30.509,30.509,30.4918,30.4975,10400.0
2012-08-09 11:20:00,53.23,53.28,53.23,53.26,8400.0,30.4975,30.5262,30.4975,30.5147,8400.0
2012-08-09 11:25:00,53.26,53.3,53.26,53.29,7700.0,30.5147,30.5376,30.5147,30.5319,7700.0
2012-08-09 11:30:00,53.29,53.31,53.29,53.3,8200.0,30.5319,30.5434,30.5319,30.5376,8200.0
2012-08-09 11:35:00,53.3,53.34,53.29,53.33,17200.0,30.5376,30.5606,30.5319,30.5548,17200.0
2012-08-09 11:40:00,53.34,53.34,53.26,53.28,29200.0,30.5606,30.5606,30.5147,30.5262,29200.0
2012-08-09 11:45:00,53.28,53.29,53.27,53.27,13100.0,30.5262,30.5319,30.5205,30.5205,13100.0
2012-08-09 11:50:00,53.28,53.29,53.27,53.28,16400.0,30.5262,30.5319,30.5205,30.5262,16400.0
2012-08-09 11:55:00,53.28,53.32,53.28,53.31,15400.0,30.5262,30.5491,30.5262,30.5434,15400.0
2012-08-09 12:00:00,53.32,53.33,53.3,53.3,9200.0,30.5491,30.5548,30.5376,30.5376,9200.0
2012-08-09 12:05:00,53.3,53.33,53.3,53.32,8300.0,30.5376,30.5548,30.5376,30.5491,8300.0
2012-08-09 12:10:00,53.34,53.38,53.34,53.38,8100.0,30.5606,30.5835,30.5606,30.5835,8100.0
2012-08-09 12:15:00,53.37,53.4,53.37,53.38,9100.0,30.5778,30.5949,30.5778,30.5835,9100.0
2012-08-09 12:20:00,53.37,53.38,53.36,53.37,6100.0,30.5778,30.5835,30.572,30.5778,6100.0
2012-08-09 12:25:00,53.37,53.41,53.37,53.4,5700.0,30.5778,30.6007,30.5778,30.5949,5700.0
2012-08-09 12:30:00,53.4,53.45,53.4,53.45,16500.0,30.5949,30.6236,30.5949,30.6236,16500.0
2012-08-09 12:35:00,53.44,53.47,53.43,53.45,12500.0,30.6179,30.635,30.6121,30.6236,12500.0
2012-08-09 12:40:00,53.45,53.48,53.45,53.46,5100.0,30.6236,30.6408,30.6236,30.6293,5100.0
2012-08-09 12:45:00,53.46,53.48,53.46,53.48,3000.0,30.6293,30.6408,30.6293,30.6408,3000.0
2012-08-09 12:50:00,53.48,53.5,53.48,53.5,18100.0,30.6408,30.6522,30.6408,30.6522,18100.0
2012-08-09 12:55:00,53.5,53.52,53.49,53.52,10100.0,30.6522,30.6637,30.6465,30.6637,10100.0
2012-08-09 13:00:00,53.54,53.58,53.54,53.56,11400.0,30.6752,30.6981,30.6752,30.6866,11400.0
2012-08-09 13:05:00,53.57,53.6,53.55,53.58,8200.0,30.6923,30.7095,30.6809,30.6981,8200.0
2012-08-09 13:10:00,53.58,53.58,53.55,53.57,9400.0,30.6981,30.6981,30.6809,30.6923,9400.0
2012-08-09 13:15:00,53.56,53.56,53.53,53.55,10900.0,30.6866,30.6866,30.6694,30.6809,10900.0
2012-08-09 13:20:00,53.56,53.56,53.53,53.55,5200.0,30.6866,30.6866,30.6694,30.6809,5200.0
2012-08-09 13:25:00,53.55,53.55,53.54,53.55,4500.0,30.6809,30.6809,30.6752,30.6809,4500.0
2012-08-09 13:30:00,53.54,53.55,53.53,53.54,9800.0,30.6752,30.6809,30.6694,30.6752,9800.0
2012-08-09 13:35:00,53.55,53.55,53.47,53.47,17900.0,30.6809,30.6809,30.635,30.635,17900.0
2012-08-09 13:40:00,53.48,53.49,53.46,53.46,8500.0,30.6408,30.6465,30.6293,30.6293,8500.0
2012-08-09 13:45:00,53.45,53.46,53.45,53.46,4200.0,30.6236,30.6293,30.6236,30.6293,4200.0
2012-08-09 13:50:00,53.47,53.48,53.45,53.45,7400.0,30.635,30.6408,30.6236,30.6236,7400.0
2012-08-09 13:55:00,53.45,53.45,53.4,53.41,10900.0,30.6236,30.6236,30.5949,30.6007,10900.0
2012-08-09 14:00:00,53.41,53.42,53.4,53.41,6400.0,30.6007,30.6064,30.5949,30.6007,6400.0
2012-08-09 14:05:00,53.4,53.41,53.39,53.41,9500.0,30.5949,30.6007,30.5892,30.6007,9500.0
2012-08-09 14:10:00,53.4,53.41,53.35,53.37,8700.0,30.5949,30.6007,30.5663,30.5778,8700.0
2012-08-09 14:15:00,53.37,53.39,53.36,53.38,10800.0,30.5778,30.5892,30.572,30.5835,10800.0
2012-08-09 14:20:00,53.39,53.44,53.38,53.43,11300.0,30.5892,30.6179,30.5835,30.6121,11300.0
2012-08-09 14:25:00,53.43,53.47,53.42,53.47,10800.0,30.6121,30.635,30.6064,30.635,10800.0
2012-08-09 14:30:00,53.46,53.51,53.45,53.51,13900.0,30.6293,30.658,30.6236,30.658,13900.0
2012-08-09 14:35:00,53.51,53.57,53.51,53.54,34600.0,30.658,30.6923,30.658,30.6752,34600.0
2012-08-09 14:40:00,53.54,53.56,53.53,53.55,30400.0,30.6752,30.6866,30.6694,30.6809,30400.0
2012-08-09 14:45:00,53.54,53.56,53.54,53.54,24300.0,30.6752,30.6866,30.6752,30.6752,24300.0
2012-08-09 14:50:00,53.54,53.58,53.54,53.58,19100.0,30.6752,30.6981,30.6752,30.6981,19100.0
2012-08-09 14:55:00,53.57,53.6,53.55,53.58,22300.0,30.6923,30.7095,30.6809,30.6981,22300.0
2012-08-09 15:00:00,53.57,53.58,53.56,53.57,9500.0,30.6923,30.6981,30.6866,30.6923,9500.0
2012-08-09 15:05:00,53.56,53.6,53.54,53.57,28100.0,30.6866,30.7095,30.6752,30.6923,28100.0
2012-08-09 15:10:00,53.57,53.64,53.55,53.62,24500.0,30.6923,30.7324,30.6809,30.721,24500.0
2012-08-09 15:15:00,53.63,53.71,53.63,53.69,43100.0,30.7267,30.7726,30.7267,30.7611,43100.0
2012-08-09 15:20:00,53.71,53.72,53.67,53.72,51300.0,30.7726,30.7783,30.7496,30.7783,51300.0
2012-08-09 15:25:00,53.72,53.72,53.67,53.71,37200.0,30.7783,30.7783,30.7496,30.7726,37200.0
2012-08-09 15:30:00,53.7,53.71,53.62,53.65,59200.0,30.7668,30.7726,30.721,30.7382,59200.0
2012-08-09 15:35:00,53.64,53.65,53.57,53.62,41100.0,30.7324,30.7382,30.6923,30.721,41100.0
2012-08-09 15:40:00,53.6,53.62,53.54,53.55,20200.0,30.7095,30.721,30.6752,30.6809,20200.0
2012-08-09 15:45:00,53.55,53.56,53.47,53.47,32900.0,30.6809,30.6866,30.635,30.635,32900.0
2012-08-09 15:50:00,53.48,53.54,53.45,53.47,58300.0,30.6408,30.6752,30.6236,30.635,58300.0
2012-08-09 15:55:00,53.47,53.52,53.45,53.52,67600.0,30.635,30.6637,30.6236,30.6637,67600.0
2012-08-10 09:30:00,53.41,53.51,53.0,53.32,10600.0,30.6007,30.658,30.3658,30.5491,10600.0
2012-08-10 09:35:00,53.31,53.36,53.3,53.32,7300.0,30.5434,30.572,30.5376,30.5491,7300.0
2012-08-10 09:40:00,53.33,53.41,53.32,53.39,17700.0,30.5548,30.6007,30.5491,30.5892,17700.0
2012-08-10 09:45:00,53.38,53.45,53.36,53.42,17000.0,30.5835,30.6236,30.572,30.6064,17000.0
2012-08-10 09:50:00,53.41,53.41,53.29,53.37,11600.0,30.6007,30.6007,30.5319,30.5778,11600.0
2012-08-10 09:55:00,53.37,53.41,53.36,53.38,16900.0,30.5778,30.6007,30.572,30.5835,16900.0
2012-08-10 10:00:00,53.37,53.38,53.32,53.33,19700.0,30.5778,30.5835,30.5491,30.5548,19700.0
2012-08-10 10:05:00,53.33,53.36,53.3,53.32,5500.0,30.5548,30.572,30.5376,30.5491,5500.0
2012-08-10 10:10:00,53.33,53.44,53.32,53.38,9600.0,30.5548,30.6179,30.5491,30.5835,9600.0
2012-08-10 10:15:00,53.38,53.43,53.37,53.4,11000.0,30.5835,30.6121,30.5778,30.5949,11000.0
2012-08-10 10:20:00,53.38,53.4,53.38,53.39,6200.0,30.5835,30.5949,30.5835,30.5892,6200.0
2012-08-10 10:25:00,53.4,53.43,53.37,53.38,18200.0,30.5949,30.6121,30.5778,30.5835,18200.0
2012-08-10 10:30:00,53.38,53.51,53.36,53.46,14400.0,30.5835,30.658,30.572,30.6293,14400.0
2012-08-10 10:35:00,53.45,53.45,53.37,53.38,7700.0,30.6236,30.6236,30.5778,30.5835,7700.0
2012-08-10 10:40:00,53.39,53.42,53.31,53.31,8600.0,30.5892,30.6064,30.5434,30.5434,8600.0
2012-08-10 10:45:00,53.3,53.3,53.24,53.24,8900.0,30.5376,30.5376,30.5033,30.5033,8900.0
2012-08-10 10:50:00,53.24,53.24,53.21,53.24,7400.0,30.5033,30.5033,30.4861,30.5033,7400.0
2012-08-10 10:55:00,53.23,53.28,53.22,53.28,4300.0,30.4975,30.5262,30.4918,30.5262,4300.0
2012-08-10 11:00:00,53.29,53.29,53.15,53.16,22700.0,30.5319,30.5319,30.4517,30.4574,22700.0
2012-08-10 11:05:00,53.15,53.21,53.15,53.21,7600.0,30.4517,30.4861,30.4517,30.4861,7600.0
2012-08-10 11:10:00,53.2,53.24,53.2,53.24,5400.0,30.4804,30.5033,30.4804,30.5033,5400.0
2012-08-10 11:15:00,53.25,53.27,53.24,53.26,8200.0,30.509,30.5205,30.5033,30.5147,8200.0
2012-08-10 11:20:00,53.26,53.27,53.24,53.24,2900.0,30.5147,30.5205,30.5033,30.5033,2900.0
2012-08-10 11:25:00,53.24,53.3,53.24,53.3,8900.0,30.5033,30.5376,30.5033,30.5376,8900.0
2012-08-10 11:30:00,53.3,53.31,53.28,53.29,4300.0,30.5376,30.5434,30.5262,30.5319,4300.0
2012-08-10 11:35:00,53.26,53.28,53.25,53.27,4800.0,30.5147,30.5262,30.509,30.5205,4800.0
2012-08-10 11:40:00,53.27,53.27,53.25,53.27,7800.0,30.5205,30.5205,30.509,30.5205,7800.0
2012-08-10 11:45:00,53.26,53.27,53.25,53.27,1800.0,30.5147,30.5205,30.509,30.5205,1800.0
2012-08-10 11:50:00,53.27,53.39,53.27,53.39,7400.0,30.5205,30.5892,30.5205,30.5892,7400.0
2012-08-10 11:55:00,53.38,53.39,53.35,53.38,5600.0,30.5835,30.5892,30.5663,30.5835,5600.0
2012-08-10 12:00:00,53.38,53.38,53.33,53.35,1800.0,30.5835,30.5835,30.5548,30.5663,1800.0
2012-08-10 12:05:00,53.34,53.37,53.31,53.34,6300.0,30.5606,30.5778,30.5434,30.5606,6300.0
2012-08-10 12:10:00,53.35,53.42,53.35,53.42,15500.0,30.5663,30.6064,30.5663,30.6064,15500.0
2012-08-10 12:15:00,53.41,53.46,53.4,53.45,3200.0,30.6007,30.6293,30.5949,30.6236,3200.0
2012-08-10 12:20:00,53.45,53.47,53.43,53.47,5900.0,30.6236,30.635,30.6121,30.635,5900.0
2012-08-10 12:25:00,53.47,53.5,53.44,53.49,8100.0,30.635,30.6522,30.6179,30.6465,8100.0
2012-08-10 12:30:00,53.48,53.48,53.46,53.46,5700.0,30.6408,30.6408,30.6293,30.6293,5700.0
2012-08-10 12:35:00,53.48,53.52,53.47,53.48,18400.0,30.6408,30.6637,30.635,30.6408,18400.0
2012-08-10 12:40:00,53.49,53.51,53.48,53.51,5000.0,30.6465,30.658,30.6408,30.658,5000.0
2012-08-10 12:45:00,53.52,53.53,53.49,53.49,6200.0,30.6637,30.6694,30.6465,30.6465,6200.0
2012-08-10 12:50:00,53.5,53.52,53.5,53.51,4800.0,30.6522,30.6637,30.6522,30.658,4800.0
2012-08-10 12:55:00,53.51,53.51,53.5,53.51,5200.0,30.658,30.658,30.6522,30.658,5200.0
2012-08-10 13:00:00,53.5,53.51,53.48,53.51,6100.0,30.6522,30.658,30.6408,30.658,6100.0
2012-08-10 13:05:00,53.51,53.54,53.51,53.52,5700.0,30.658,30.6752,30.658,30.6637,5700.0
2012-08-10 13:10:00,53.53,53.53,53.45,53.48,10100.0,30.6694,30.6694,30.6236,30.6408,10100.0
2012-08-10 13:15:00,53.48,53.53,53.47,53.53,3000.0,30.6408,30.6694,30.635,30.6694,3000.0
2012-08-10 13:20:00,53.53,53.54,53.52,53.52,2600.0,30.6694,30.6752,30.6637,30.6637,2600.0
2012-08-10 13:25:00,53.52,53.53,53.46,53.46,8500.0,30.6637,30.6694,30.6293,30.6293,8500.0
2012-08-10 13:30:00,53.47,53.48,53.46,53.46,6300.0,30.635,30.6408,30.6293,30.6293,6300.0
2012-08-10 13:35:00,53.47,53.48,53.46,53.47,6400.0,30.635,30.6408,30.6293,30.635,6400.0
2012-08-10 13:40:00,53.48,53.51,53.47,53.51,10400.0,30.6408,30.658,30.635,30.658,10400.0
2012-08-10 13:45:00,53.51,53.52,53.49,53.5,16200.0,30.658,30.6637,30.6465,30.6522,16200.0
2012-08-10 13:50:00,53.5,53.51,53.49,53.5,8800.0,30.6522,30.658,30.6465,30.6522,8800.0
2012-08-10 13:55:00,53.5,53.51,53.48,53.49,9400.0,30.6522,30.658,30.6408,30.6465,9400.0
2012-08-10 14:00:00,53.48,53.48,53.43,53.44,8300.0,30.6408,30.6408,30.6121,30.6179,8300.0
2012-08-10 14:05:00,53.44,53.45,53.42,53.42,6400.0,30.6179,30.6236,30.6064,30.6064,6400.0
2012-08-10 14:10:00,53.42,53.45,53.41,53.44,9900.0,30.6064,30.6236,30.6007,30.6179,9900.0
2012-08-10 14:15:00,53.43,53.45,53.42,53.45,11700.0,30.6121,30.6236,30.6064,30.6236,11700.0
2012-08-10 14:20:00,53.44,53.45,53.42,53.42,12000.0,30.6179,30.6236,30.6064,30.6064,12000.0
2012-08-10 14:25:00,53.42,53.46,53.41,53.46,6500.0,30.6064,30.6293,30.6007,30.6293,6500.0
2012-08-10 14:30:00,53.46,53.47,53.43,53.46,6600.0,30.6293,30.635,30.6121,30.6293,6600.0
2012-08-10 14:35:00,53.46,53.49,53.45,53.48,9400.0,30.6293,30.6465,30.6236,30.6408,9400.0
2012-08-10 14:40:00,53.47,53.48,53.45,53.46,7200.0,30.635,30.6408,30.6236,30.6293,7200.0
2012-08-10 14:45:00,53.46,53.49,53.46,53.49,9300.0,30.6293,30.6465,30.6293,30.6465,9300.0
2012-08-10 14:50:00,53.48,53.49,53.48,53.48,11900.0,30.6408,30.6465,30.6408,30.6408,11900.0
2012-08-10 14:55:00,53.48,53.49,53.47,53.48,14900.0,30.6408,30.6465,30.635,30.6408,14900.0
2012-08-10 15:00:00,53.48,53.49,53.48,53.48,5500.0,30.6408,30.6465,30.6408,30.6408,5500.0
2012-08-10 15:05:00,53.48,53.49,53.48,53.49,3300.0,30.6408,30.6465,30.6408,30.6465,3300.0
2012-08-10 15:10:00,53.48,53.49,53.46,53.47,25700.0,30.6408,30.6465,30.6293,30.635,25700.0
2012-08-10 15:15:00,53.47,53.49,53.46,53.49,17000.0,30.635,30.6465,30.6293,30.6465,17000.0
2012-08-10 15:20:00,53.48,53.53,53.48,53.52,18600.0,30.6408,30.6694,30.6408,30.6637,18600.0
2012-08-10 15:25:00,53.53,53.57,53.52,53.55,27200.0,30.6694,30.6923,30.6637,30.6809,27200.0
2012-08-10 15:30:00,53.55,53.56,53.52,53.52,10700.0,30.6809,30.6866,30.6637,30.6637,10700.0
2012-08-10 15:35:00,53.52,53.53,53.46,53.48,12900.0,30.6637,30.6694,30.6293,30.6408,12900.0
2012-08-10 15:40:00,53.48,53.57,53.46,53.57,14700.0,30.6408,30.6923,30.6293,30.6923,14700.0
2012-08-10 15:45:00,53.56,53.66,53.56,53.59,27100.0,30.6866,30.7439,30.6866,30.7038,27100.0
2012-08-10 15:50:00,53.59,53.62,53.57,53.61,25300.0,30.7038,30.721,30.6923,30.7153,25300.0
2012-08-10 15:55:00,53.61,53.62,53.56,53.57,48000.0,30.7153,30.721,30.6866,30.6923,48000.0
2012-08-13 09:30:00,53.48,53.73,53.35,53.66,25500.0,30.6408,30.784,30.5663,30.7439,25500.0
2012-08-13 09:35:00,53.69,53.71,53.53,53.66,10500.0,30.7611,30.7726,30.6694,30.7439,10500.0
2012-08-13 09:40:00,53.64,53.64,53.52,53.57,10000.0,30.7324,30.7324,30.6637,30.6923,10000.0
2012-08-13 09:45:00,53.57,53.67,53.56,53.56,10600.0,30.6923,30.7496,30.6866,30.6866,10600.0
2012-08-13 09:50:00,53.52,53.56,53.46,53.56,17500.0,30.6637,30.6866,30.6293,30.6866,17500.0
2012-08-13 09:55:00,53.56,53.57,53.5,53.5,7200.0,30.6866,30.6923,30.6522,30.6522,7200.0
2012-08-13 10:00:00,53.5,53.54,53.5,53.52,9800.0,30.6522,30.6752,30.6522,30.6637,9800.0
2012-08-13 10:05:00,53.52,53.52,53.42,53.45,14600.0,30.6637,30.6637,30.6064,30.6236,14600.0
2012-08-13 10:10:00,53.45,53.45,53.34,53.37,12700.0,30.6236,30.6236,30.5606,30.5778,12700.0
2012-08-13 10:15:00,53.36,53.48,53.36,53.46,10400.0,30.572,30.6408,30.572,30.6293,10400.0
2012-08-13 10:20:00,53.45,53.45,53.22,53.24,21500.0,30.6236,30.6236,30.4918,30.5033,21500.0
2012-08-13 10:25:00,53.22,53.31,53.2,53.31,27700.0,30.4918,30.5434,30.4804,30.5434,27700.0
2012-08-13 10:30:00,53.3,53.32,53.27,53.32,15800.0,30.5376,30.5491,30.5205,30.5491,15800.0
2012-08-13 10:35:00,53.33,53.37,53.29,53.3,11900.0,30.5548,30.5778,30.5319,30.5376,11900.0
2012-08-13 10:40:00,53.31,53.42,53.3,53.42,11000.0,30.5434,30.6064,30.5376,30.6064,11000.0
2012-08-13 10:45:00,53.41,53.41,53.32,53.34,14300.0,30.6007,30.6007,30.5491,30.5606,14300.0
2012-08-13 10:50:00,53.33,53.34,53.25,53.26,15400.0,30.5548,30.5606,30.509,30.5147,15400.0
2012-08-13 10:55:00,53.27,53.27,53.23,53.24,20600.0,30.5205,30.5205,30.4975,30.5033,20600.0
2012-08-13 11:00:00,53.24,53.3,53.22,53.22,20900.0,30.5033,30.5376,30.4918,30.4918,20900.0
2012-08-13 11:05:00,53.23,53.28,53.23,53.28,15500.0,30.4975,30.5262,30.4975,30.5262,15500.0
2012-08-13 11:10:00,53.29,53.37,53.29,53.32,8500.0,30.5319,30.5778,30.5319,30.5491,8500.0
2012-08-13 11:15:00,53.31,53.31,53.28,53.29,7100.0,30.5434,30.5434,30.5262,30.5319,7100.0
2012-08-13 11:20:00,53.29,53.37,53.29,53.37,3500.0,30.5319,30.5778,30.5319,30.5778,3500.0
2012-08-13 11:25:00,53.37,53.43,53.37,53.41,4900.0,30.5778,30.6121,30.5778,30.6007,4900.0
2012-08-13 11:30:00,53.4,53.4,53.36,53.36,5900.0,30.5949,30.5949,30.572,30.572,5900.0
2012-08-13 11:35:00,53.35,53.37,53.33,53.35,4300.0,30.5663,30.5778,30.5548,30.5663,4300.0
2012-08-13 11:40:00,53.35,53.36,53.33,53.35,4300.0,30.5663,30.572,30.5548,30.5663,4300.0
2012-08-13 11:45:00,53.35,53.4,53.35,53.4,4900.0,30.5663,30.5949,30.5663,30.5949,4900.0
2012-08-13 11:50:00,53.4,53.46,53.39,53.44,8400.0,30.5949,30.6293,30.5892,30.6179,8400.0
2012-08-13 11:55:00,53.45,53.45,53.4,53.44,5200.0,30.6236,30.6236,30.5949,30.6179,5200.0
2012-08-13 12:00:00,53.44,53.44,53.33,53.33,7700.0,30.6179,30.6179,30.5548,30.5548,7700.0
2012-08-13 12:05:00,53.33,53.33,53.3,53.3,7800.0,30.5548,30.5548,30.5376,30.5376,7800.0
2012-08-13 12:10:00,53.31,53.34,53.29,53.34,13900.0,30.5434,30.5606,30.5319,30.5606,13900.0
2012-08-13 12:15:00,53.34,53.35,53.29,53.3,7900.0,30.5606,30.5663,30.5319,30.5376,7900.0
2012-08-13 12:20:00,53.3,53.31,53.25,53.29,8400.0,30.5376,30.5434,30.509,30.5319,8400.0
2012-08-13 12:25:00,53.29,53.29,53.26,53.27,6000.0,30.5319,30.5319,30.5147,30.5205,6000.0
2012-08-13 12:30:00,53.26,53.32,53.26,53.29,8700.0,30.5147,30.5491,30.5147,30.5319,8700.0
2012-08-13 12:35:00,53.3,53.32,53.26,53.32,9900.0,30.5376,30.5491,30.5147,30.5491,9900.0
2012-08-13 12:40:00,53.31,53.5,53.31,53.49,21900.0,30.5434,30.6522,30.5434,30.6465,21900.0
2012-08-13 12:45:00,53.48,53.48,53.41,53.43,8100.0,30.6408,30.6408,30.6007,30.6121,8100.0
2012-08-13 12:50:00,53.42,53.46,53.42,53.44,2500.0,30.6064,30.6293,30.6064,30.6179,2500.0
2012-08-13 12:55:00,53.45,53.45,53.38,53.38,6100.0,30.6236,30.6236,30.5835,30.5835,6100.0
2012-08-13 13:00:00,53.39,53.41,53.36,53.37,30000.0,30.5892,30.6007,30.572,30.5778,30000.0
2012-08-13 13:05:00,53.36,53.38,53.35,53.36,4000.0,30.572,30.5835,30.5663,30.572,4000.0
2012-08-13 13:10:00,53.37,53.38,53.35,53.35,5400.0,30.5778,30.5835,30.5663,30.5663,5400.0
2012-08-13 13:15:00,53.36,53.36,53.33,53.34,2900.0,30.572,30.572,30.5548,30.5606,2900.0
2012-08-13 13:20:00,53.34,53.34,53.3,53.31,4300.0,30.5606,30.5606,30.5376,30.5434,4300.0
2012-08-13 13:25:00,53.32,53.33,53.3,53.3,5200.0,30.5491,30.5548,30.5376,30.5376,5200.0
2012-08-13 13:30:00,53.32,53.33,53.29,53.3,3800.0,30.5491,30.5548,30.5319,30.5376,3800.0
2012-08-13 13:35:00,53.29,53.31,53.28,53.3,4300.0,30.5319,30.5434,30.5262,30.5376,4300.0
2012-08-13 13:40:00,53.3,53.34,53.29,53.31,9700.0,30.5376,30.5606,30.5319,30.5434,9700.0
2012-08-13 13:45:00,53.32,53.32,53.27,53.29,10800.0,30.5491,30.5491,30.5205,30.5319,10800.0
2012-08-13 13:50:00,53.3,53.31,53.27,53.28,8200.0,30.5376,30.5434,30.5205,30.5262,8200.0
2012-08-13 13:55:00,53.28,53.31,53.28,53.31,3600.0,30.5262,30.5434,30.5262,30.5434,3600.0
2012-08-13 14:00:00,53.31,53.35,53.3,53.31,39000.0,30.5434,30.5663,30.5376,30.5434,39000.0
2012-08-13 14:05:00,53.31,53.33,53.29,53.3,14200.0,30.5434,30.5548,30.5319,30.5376,14200.0
2012-08-13 14:10:00,53.31,53.37,53.31,53.37,12400.0,30.5434,30.5778,30.5434,30.5778,12400.0
2012-08-13 14:15:00,53.38,53.4,53.35,53.39,5600.0,30.5835,30.5949,30.5663,30.5892,5600.0
2012-08-13 14:20:00,53.38,53.39,53.35,53.36,8300.0,30.5835,30.5892,30.5663,30.572,8300.0
2012-08-13 14:25:00,53.38,53.42,53.37,53.38,10700.0,30.5835,30.6064,30.5778,30.5835,10700.0
2012-08-13 14:30:00,53.37,53.42,53.37,53.42,6200.0,30.5778,30.6064,30.5778,30.6064,6200.0
2012-08-13 14:35:00,53.43,53.44,53.41,53.42,9500.0,30.6121,30.6179,30.6007,30.6064,9500.0
2012-08-13 14:40:00,53.42,53.45,53.42,53.44,6500.0,30.6064,30.6236,30.6064,30.6179,6500.0
2012-08-13 14:45:00,53.45,53.48,53.44,53.48,8100.0,30.6236,30.6408,30.6179,30.6408,8100.0
2012-08-13 14:50:00,53.48,53.5,53.46,53.5,10500.0,30.6408,30.6522,30.6293,30.6522,10500.0
2012-08-13 14:55:00,53.5,53.53,53.47,53.47,6700.0,30.6522,30.6694,30.635,30.635,6700.0
2012-08-13 15:00:00,53.47,53.48,53.45,53.46,9900.0,30.635,30.6408,30.6236,30.6293,9900.0
2012-08-13 15:05:00,53.46,53.48,53.45,53.46,8200.0,30.6293,30.6408,30.6236,30.6293,8200.0
2012-08-13 15:10:00,53.46,53.46,53.38,53.4,15300.0,30.6293,30.6293,30.5835,30.5949,15300.0
2012-08-13 15:15:00,53.4,53.44,53.36,53.41,66700.0,30.5949,30.6179,30.572,30.6007,66700.0
2012-08-13 15:20:00,53.42,53.43,53.34,53.37,16000.0,30.6064,30.6121,30.5606,30.5778,16000.0
2012-08-13 15:25:00,53.38,53.39,53.34,53.36,21000.0,30.5835,30.5892,30.5606,30.572,21000.0
2012-08-13 15:30:00,53.36,53.4,53.35,53.36,17400.0,30.572,30.5949,30.5663,30.572,17400.0
2012-08-13 15:35:00,53.36,53.45,53.36,53.44,22600.0,30.572,30.6236,30.572,30.6179,22600.0
2012-08-13 15:40:00,53.43,53.47,53.43,53.47,16300.0,30.6121,30.635,30.6121,30.635,16300.0
2012-08-13 15:45:00,53.47,53.5,53.45,53.48,27400.0,30.635,30.6522,30.6236,30.6408,27400.0
2012-08-13 15:50:00,53.49,53.49,53.42,53.46,23500.0,30.6465,30.6465,30.6064,30.6293,23500.0
2012-08-13 15:55:00,53.45,53.51,53.45,53.48,50800.0,30.6236,30.658,30.6236,30.6408,50800.0
2012-08-14 09:30:00,53.46,53.58,53.3,53.46,29100.0,30.6293,30.6981,30.5376,30.6293,29100.0
2012-08-14 09:35:00,53.46,53.46,53.15,53.26,23800.0,30.6293,30.6293,30.4517,30.5147,23800.0
2012-08-14 09:40:00,53.28,53.33,53.22,53.33,39500.0,30.5262,30.5548,30.4918,30.5548,39500.0
2012-08-14 09:45:00,53.34,53.34,53.25,53.3,9600.0,30.5606,30.5606,30.509,30.5376,9600.0
2012-08-14 09:50:00,53.31,53.34,53.27,53.28,9700.0,30.5434,30.5606,30.5205,30.5262,9700.0
2012-08-14 09:55:00,53.28,53.3,53.25,53.29,47600.0,30.5262,30.5376,30.509,30.5319,47600.0
2012-08-14 10:00:00,53.28,53.37,53.26,53.33,24200.0,30.5262,30.5778,30.5147,30.5548,24200.0
2012-08-14 10:05:00,53.32,53.33,53.26,53.31,14400.0,30.5491,30.5548,30.5147,30.5434,14400.0
2012-08-14 10:10:00,53.31,53.34,53.29,53.29,142400.0,30.5434,30.5606,30.5319,30.5319,142400.0
2012-08-14 10:15:00,53.3,53.4,53.29,53.35,16100.0,30.5376,30.5949,30.5319,30.5663,16100.0
2012-08-14 10:20:00,53.33,53.35,53.27,53.27,26100.0,30.5548,30.5663,30.5205,30.5205,26100.0
2012-08-14 10:25:00,53.26,53.26,53.18,53.23,15000.0,30.5147,30.5147,30.4689,30.4975,15000.0
2012-08-14 10:30:00,53.22,53.23,53.19,53.19,40600.0,30.4918,30.4975,30.4746,30.4746,40600.0
2012-08-14 10:35:00,53.16,53.16,53.02,53.1,25900.0,30.4574,30.4574,30.3772,30.4231,25900.0
2012-08-14 10:40:00,53.09,53.13,53.06,53.07,40400.0,30.4173,30.4402,30.4001,30.4059,40400.0
2012-08-14 10:45:00,53.07,53.08,52.9,52.93,40300.0,30.4059,30.4116,30.3085,30.3257,40300.0
2012-08-14 10:50:00,52.94,53.04,52.93,52.97,25900.0,30.3314,30.3887,30.3257,30.3486,25900.0
2012-08-14 10:55:00,52.99,53.0,52.98,52.99,5500.0,30.36,30.3658,30.3543,30.36,5500.0
2012-08-14 11:00:00,52.99,53.01,52.97,53.0,6800.0,30.36,30.3715,30.3486,30.3658,6800.0
2012-08-14 11:05:00,53.0,53.0,52.99,53.0,11600.0,30.3658,30.3658,30.36,30.3658,11600.0
2012-08-14 11:10:00,53.0,53.0,52.96,52.98,10200.0,30.3658,30.3658,30.3428,30.3543,10200.0
2012-08-14 11:15:00,52.98,52.98,52.93,52.93,9700.0,30.3543,30.3543,30.3257,30.3257,9700.0
2012-08-14 11:20:00,52.92,52.92,52.87,52.91,12800.0,30.3199,30.3199,30.2913,30.3142,12800.0
2012-08-14 11:25:00,52.91,52.92,52.81,52.82,16900.0,30.3142,30.3199,30.2569,30.2626,16900.0
2012-08-14 11:30:00,52.82,52.93,52.79,52.92,16000.0,30.2626,30.3257,30.2454,30.3199,16000.0
2012-08-14 11:35:00,52.92,52.98,52.92,52.98,9300.0,30.3199,30.3543,30.3199,30.3543,9300.0
2012-08-14 11:40:00,52.98,53.05,52.96,53.05,11000.0,30.3543,30.3944,30.3428,30.3944,11000.0
2012-08-14 11:45:00,53.04,53.06,53.0,53.01,8200.0,30.3887,30.4001,30.3658,30.3715,8200.0
2012-08-14 11:50:00,53.0,53.01,52.92,52.98,13200.0,30.3658,30.3715,30.3199,30.3543,13200.0
2012-08-14 11:55:00,53.0,53.0,52.95,52.97,5200.0,30.3658,30.3658,30.3371,30.3486,5200.0
2012-08-14 12:00:00,52.97,52.99,52.96,52.98,8300.0,30.3486,30.36,30.3428,30.3543,8300.0
2012-08-14 12:05:00,52.99,53.0,52.98,53.0,6800.0,30.36,30.3658,30.3543,30.3658,6800.0
2012-08-14 12:10:00,52.98,52.99,52.95,52.97,5400.0,30.3543,30.36,30.3371,30.3486,5400.0
2012-08-14 12:15:00,52.97,52.97,52.88,52.88,21600.0,30.3486,30.3486,30.297,30.297,21600.0
2012-08-14 12:20:00,52.89,52.91,52.87,52.9,5500.0,30.3027,30.3142,30.2913,30.3085,5500.0
2012-08-14 12:25:00,52.9,52.91,52.89,52.91,11300.0,30.3085,30.3142,30.3027,30.3142,11300.0
2012-08-14 12:30:00,52.9,52.91,52.87,52.87,9400.0,30.3085,30.3142,30.2913,30.2913,9400.0
2012-08-14 12:35:00,52.87,52.87,52.81,52.82,7100.0,30.2913,30.2913,30.2569,30.2626,7100.0
2012-08-14 12:40:00,52.8,52.8,52.71,52.72,7600.0,30.2512,30.2512,30.1996,30.2053,7600.0
2012-08-14 12:45:00,52.72,52.73,52.68,52.73,10100.0,30.2053,30.2111,30.1824,30.2111,10100.0
2012-08-14 12:50:00,52.73,52.82,52.72,52.81,8300.0,30.2111,30.2626,30.2053,30.2569,8300.0
2012-08-14 12:55:00,52.81,52.84,52.8,52.8,11800.0,30.2569,30.2741,30.2512,30.2512,11800.0
2012-08-14 13:00:00,52.8,52.8,52.78,52.79,4000.0,30.2512,30.2512,30.2397,30.2454,4000.0
2012-08-14 13:05:00,52.79,52.79,52.72,52.72,16300.0,30.2454,30.2454,30.2053,30.2053,16300.0
2012-08-14 13:10:00,52.72,52.74,52.65,52.74,7500.0,30.2053,30.2168,30.1652,30.2168,7500.0
2012-08-14 13:15:00,52.75,52.76,52.73,52.74,3800.0,30.2225,30.2283,30.2111,30.2168,3800.0
2012-08-14 13:20:00,52.73,52.73,52.66,52.66,19600.0,30.2111,30.2111,30.171,30.171,19600.0
2012-08-14 13:25:00,52.67,52.67,52.64,52.65,16600.0,30.1767,30.1767,30.1595,30.1652,16600.0
2012-08-14 13:30:00,52.65,52.73,52.64,52.73,7600.0,30.1652,30.2111,30.1595,30.2111,7600.0
2012-08-14 13:35:00,52.72,52.73,52.69,52.71,12900.0,30.2053,30.2111,30.1882,30.1996,12900.0
2012-08-14 13:40:00,52.71,52.73,52.71,52.73,3700.0,30.1996,30.2111,30.1996,30.2111,3700.0
2012-08-14 13:45:00,52.73,52.76,52.73,52.76,6700.0,30.2111,30.2283,30.2111,30.2283,6700.0
2012-08-14 13:50:00,52.76,52.8,52.76,52.79,5800.0,30.2283,30.2512,30.2283,30.2454,5800.0
2012-08-14 13:55:00,52.79,52.81,52.77,52.77,8100.0,30.2454,30.2569,30.234,30.234,8100.0
2012-08-14 14:00:00,52.77,52.82,52.76,52.81,19100.0,30.234,30.2626,30.2283,30.2569,19100.0
2012-08-14 14:05:00,52.81,52.85,52.81,52.83,26300.0,30.2569,30.2798,30.2569,30.2684,26300.0
2012-08-14 14:10:00,52.82,52.85,52.82,52.85,4900.0,30.2626,30.2798,30.2626,30.2798,4900.0
2012-08-14 14:15:00,52.85,52.85,52.81,52.82,11100.0,30.2798,30.2798,30.2569,30.2626,11100.0
2012-08-14 14:20:00,52.83,52.83,52.78,52.78,18500.0,30.2684,30.2684,30.2397,30.2397,18500.0
2012-08-14 14:25:00,52.77,52.79,52.7,52.78,22500.0,30.234,30.2454,30.1939,30.2397,22500.0
2012-08-14 14:30:00,52.78,52.8,52.78,52.8,12700.0,30.2397,30.2512,30.2397,30.2512,12700.0
2012-08-14 14:35:00,52.8,52.8,52.78,52.78,3400.0,30.2512,30.2512,30.2397,30.2397,3400.0
2012-08-14 14:40:00,52.77,52.77,52.71,52.71,17000.0,30.234,30.234,30.1996,30.1996,17000.0
2012-08-14 14:45:00,52.71,52.72,52.68,52.69,17900.0,30.1996,30.2053,30.1824,30.1882,17900.0
2012-08-14 14:50:00,52.68,52.7,52.66,52.7,15400.0,30.1824,30.1939,30.171,30.1939,15400.0
2012-08-14 14:55:00,52.7,52.77,52.7,52.75,7900.0,30.1939,30.234,30.1939,30.2225,7900.0
2012-08-14 15:00:00,52.77,52.78,52.68,52.71,40300.0,30.234,30.2397,30.1824,30.1996,40300.0
2012-08-14 15:05:00,52.71,52.72,52.64,52.64,31700.0,30.1996,30.2053,30.1595,30.1595,31700.0
2012-08-14 15:10:00,52.65,52.67,52.57,52.58,29900.0,30.1652,30.1767,30.1194,30.1251,29900.0
2012-08-14 15:15:00,52.58,52.61,52.57,52.59,19600.0,30.1251,30.1423,30.1194,30.1309,19600.0
2012-08-14 15:20:00,52.59,52.62,52.58,52.62,12900.0,30.1309,30.148,30.1251,30.148,12900.0
2012-08-14 15:25:00,52.62,52.63,52.6,52.61,22600.0,30.148,30.1538,30.1366,30.1423,22600.0
2012-08-14 15:30:00,52.61,52.61,52.39,52.45,94500.0,30.1423,30.1423,30.0163,30.0506,94500.0
2012-08-14 15:35:00,52.45,52.46,52.38,52.41,43000.0,30.0506,30.0564,30.0105,30.0277,43000.0
2012-08-14 15:40:00,52.42,52.42,52.33,52.35,57900.0,30.0335,30.0335,29.9819,29.9934,57900.0
2012-08-14 15:45:00,52.36,52.49,52.35,52.49,89100.0,29.9991,30.0736,29.9934,30.0736,89100.0
2012-08-14 15:50:00,52.51,52.59,52.5,52.59,143700.0,30.085,30.1309,30.0793,30.1309,143700.0
2012-08-14 15:55:00,52.59,52.59,52.52,52.58,104900.0,30.1309,30.1309,30.0908,30.1251,104900.0
2012-08-15 09:30:00,52.69,52.84,52.44,52.62,20900.0,30.1882,30.2741,30.0449,30.148,20900.0
2012-08-15 09:35:00,52.64,52.7,52.34,52.4,30200.0,30.1595,30.1939,29.9876,30.022,30200.0
2012-08-15 09:40:00,52.39,52.77,52.39,52.74,10400.0,30.0163,30.234,30.0163,30.2168,10400.0
2012-08-15 09:45:00,52.75,52.76,52.65,52.69,11700.0,30.2225,30.2283,30.1652,30.1882,11700.0
2012-08-15 09:50:00,52.71,52.81,52.71,52.76,8700.0,30.1996,30.2569,30.1996,30.2283,8700.0
2012-08-15 09:55:00,52.77,52.79,52.67,52.67,7700.0,30.234,30.2454,30.1767,30.1767,7700.0
2012-08-15 10:00:00,52.7,52.75,52.69,52.71,8100.0,30.1939,30.2225,30.1882,30.1996,8100.0
2012-08-15 10:05:00,52.72,52.75,52.68,52.72,11300.0,30.2053,30.2225,30.1824,30.2053,11300.0
2012-08-15 10:10:00,52.72,52.75,52.69,52.69,7800.0,30.2053,30.2225,30.1882,30.1882,7800.0
2012-08-15 10:15:00,52.7,52.72,52.66,52.68,6600.0,30.1939,30.2053,30.171,30.1824,6600.0
2012-08-15 10:20:00,52.68,52.7,52.65,52.69,3800.0,30.1824,30.1939,30.1652,30.1882,3800.0
2012-08-15 10:25:00,52.7,52.71,52.65,52.66,17400.0,30.1939,30.1996,30.1652,30.171,17400.0
2012-08-15 10:30:00,52.66,52.71,52.66,52.71,5400.0,30.171,30.1996,30.171,30.1996,5400.0
2012-08-15 10:35:00,52.69,52.7,52.65,52.7,5600.0,30.1882,30.1939,30.1652,30.1939,5600.0
2012-08-15 10:40:00,52.7,52.72,52.65,52.71,10800.0,30.1939,30.2053,30.1652,30.1996,10800.0
2012-08-15 10:45:00,52.7,52.7,52.63,52.67,4800.0,30.1939,30.1939,30.1538,30.1767,4800.0
2012-08-15 10:50:00,52.68,52.71,52.67,52.71,4800.0,30.1824,30.1996,30.1767,30.1996,4800.0
2012-08-15 10:55:00,52.7,52.78,52.7,52.76,7200.0,30.1939,30.2397,30.1939,30.2283,7200.0
2012-08-15 11:00:00,52.77,52.77,52.67,52.69,5000.0,30.234,30.234,30.1767,30.1882,5000.0
2012-08-15 11:05:00,52.68,52.74,52.68,52.74,7100.0,30.1824,30.2168,30.1824,30.2168,7100.0
2012-08-15 11:10:00,52.75,52.75,52.73,52.73,4600.0,30.2225,30.2225,30.2111,30.2111,4600.0
2012-08-15 11:15:00,52.74,52.78,52.73,52.73,10200.0,30.2168,30.2397,30.2111,30.2111,10200.0
2012-08-15 11:20:00,52.73,52.74,52.72,52.73,6000.0,30.2111,30.2168,30.2053,30.2111,6000.0
2012-08-15 11:25:00,52.72,52.74,52.7,52.72,6000.0,30.2053,30.2168,30.1939,30.2053,6000.0
2012-08-15 11:30:00,52.73,52.76,52.73,52.74,7000.0,30.2111,30.2283,30.2111,30.2168,7000.0
2012-08-15 11:35:00,52.75,52.76,52.73,52.74,10200.0,30.2225,30.2283,30.2111,30.2168,10200.0
2012-08-15 11:40:00,52.74,52.78,52.73,52.76,6100.0,30.2168,30.2397,30.2111,30.2283,6100.0
2012-08-15 11:45:00,52.76,52.77,52.74,52.77,3300.0,30.2283,30.234,30.2168,30.234,3300.0
2012-08-15 11:50:00,52.77,52.77,52.75,52.75,12000.0,30.234,30.234,30.2225,30.2225,12000.0
2012-08-15 11:55:00,52.75,52.75,52.73,52.74,3800.0,30.2225,30.2225,30.2111,30.2168,3800.0
2012-08-15 12:00:00,52.76,52.79,52.75,52.76,14100.0,30.2283,30.2454,30.2225,30.2283,14100.0
2012-08-15 12:05:00,52.77,52.78,52.74,52.75,9900.0,30.234,30.2397,30.2168,30.2225,9900.0
2012-08-15 12:10:00,52.76,52.76,52.75,52.75,4400.0,30.2283,30.2283,30.2225,30.2225,4400.0
2012-08-15 12:15:00,52.75,52.76,52.73,52.75,8000.0,30.2225,30.2283,30.2111,30.2225,8000.0
2012-08-15 12:20:00,52.75,52.76,52.74,52.75,11600.0,30.2225,30.2283,30.2168,30.2225,11600.0
2012-08-15 12:25:00,52.75,52.75,52.71,52.73,9600.0,30.2225,30.2225,30.1996,30.2111,9600.0
2012-08-15 12:30:00,52.73,52.74,52.72,52.74,5900.0,30.2111,30.2168,30.2053,30.2168,5900.0
2012-08-15 12:35:00,52.74,52.76,52.74,52.75,7300.0,30.2168,30.2283,30.2168,30.2225,7300.0
2012-08-15 12:40:00,52.74,52.75,52.69,52.7,6200.0,30.2168,30.2225,30.1882,30.1939,6200.0
2012-08-15 12:45:00,52.7,52.74,52.69,52.74,3700.0,30.1939,30.2168,30.1882,30.2168,3700.0
2012-08-15 12:50:00,52.74,52.75,52.73,52.75,5800.0,30.2168,30.2225,30.2111,30.2225,5800.0
2012-08-15 12:55:00,52.75,52.75,52.73,52.74,3100.0,30.2225,30.2225,30.2111,30.2168,3100.0
2012-08-15 13:00:00,52.74,52.74,52.7,52.7,4700.0,30.2168,30.2168,30.1939,30.1939,4700.0
2012-08-15 13:05:00,52.69,52.7,52.67,52.67,2800.0,30.1882,30.1939,30.1767,30.1767,2800.0
2012-08-15 13:10:00,52.69,52.7,52.68,52.69,3700.0,30.1882,30.1939,30.1824,30.1882,3700.0
2012-08-15 13:15:00,52.69,52.71,52.69,52.7,2900.0,30.1882,30.1996,30.1882,30.1939,2900.0
2012-08-15 13:20:00,52.7,52.71,52.69,52.69,3400.0,30.1939,30.1996,30.1882,30.1882,3400.0
2012-08-15 13:25:00,52.71,52.72,52.7,52.71,8400.0,30.1996,30.2053,30.1939,30.1996,8400.0
2012-08-15 13:30:00,52.71,52.71,52.69,52.7,4500.0,30.1996,30.1996,30.1882,30.1939,4500.0
2012-08-15 13:35:00,52.7,52.71,52.66,52.67,21900.0,30.1939,30.1996,30.171,30.1767,21900.0
2012-08-15 13:40:00,52.67,52.71,52.65,52.66,14900.0,30.1767,30.1996,30.1652,30.171,14900.0
2012-08-15 13:45:00,52.67,52.68,52.63,52.68,3200.0,30.1767,30.1824,30.1538,30.1824,3200.0
2012-08-15 13:50:00,52.68,52.69,52.67,52.69,3800.0,30.1824,30.1882,30.1767,30.1882,3800.0
2012-08-15 13:55:00,52.7,52.71,52.69,52.7,5300.0,30.1939,30.1996,30.1882,30.1939,5300.0
2012-08-15 14:00:00,52.7,52.71,52.67,52.67,6100.0,30.1939,30.1996,30.1767,30.1767,6100.0
2012-08-15 14:05:00,52.68,52.69,52.66,52.67,5200.0,30.1824,30.1882,30.171,30.1767,5200.0
2012-08-15 14:10:00,52.65,52.66,52.64,52.65,4500.0,30.1652,30.171,30.1595,30.1652,4500.0
2012-08-15 14:15:00,52.69,52.75,52.69,52.74,6700.0,30.1882,30.2225,30.1882,30.2168,6700.0
2012-08-15 14:20:00,52.73,52.73,52.71,52.72,5000.0,30.2111,30.2111,30.1996,30.2053,5000.0
2012-08-15 14:25:00,52.73,52.8,52.73,52.8,5900.0,30.2111,30.2512,30.2111,30.2512,5900.0
2012-08-15 14:30:00,52.79,52.79,52.74,52.74,11900.0,30.2454,30.2454,30.2168,30.2168,11900.0
2012-08-15 14:35:00,52.75,52.79,52.75,52.79,6600.0,30.2225,30.2454,30.2225,30.2454,6600.0
2012-08-15 14:40:00,52.79,52.8,52.77,52.78,7300.0,30.2454,30.2512,30.234,30.2397,7300.0
2012-08-15 14:45:00,52.79,52.84,52.78,52.83,6600.0,30.2454,30.2741,30.2397,30.2684,6600.0
2012-08-15 14:50:00,52.83,52.86,52.8,52.81,9500.0,30.2684,30.2856,30.2512,30.2569,9500.0
2012-08-15 14:55:00,52.8,52.83,52.8,52.81,6900.0,30.2512,30.2684,30.2512,30.2569,6900.0
2012-08-15 15:00:00,52.81,52.81,52.77,52.77,8600.0,30.2569,30.2569,30.234,30.234,8600.0
2012-08-15 15:05:00,52.77,52.79,52.76,52.77,11900.0,30.234,30.2454,30.2283,30.234,11900.0
2012-08-15 15:10:00,52.76,52.79,52.7,52.71,28400.0,30.2283,30.2454,30.1939,30.1996,28400.0
2012-08-15 15:15:00,52.69,52.71,52.65,52.67,16000.0,30.1882,30.1996,30.1652,30.1767,16000.0
2012-08-15 15:20:00,52.66,52.7,52.65,52.69,24200.0,30.171,30.1939,30.1652,30.1882,24200.0
2012-08-15 15:25:00,52.71,52.71,52.62,52.67,18700.0,30.1996,30.1996,30.148,30.1767,18700.0
2012-08-15 15:30:00,52.66,52.68,52.63,52.64,13400.0,30.171,30.1824,30.1538,30.1595,13400.0
2012-08-15 15:35:00,52.64,52.69,52.64,52.66,16500.0,30.1595,30.1882,30.1595,30.171,16500.0
2012-08-15 15:40:00,52.65,52.69,52.63,52.68,17100.0,30.1652,30.1882,30.1538,30.1824,17100.0
2012-08-15 15:45:00,52.68,52.69,52.64,52.65,16700.0,30.1824,30.1882,30.1595,30.1652,16700.0
2012-08-15 15:50:00,52.66,52.68,52.63,52.66,29900.0,30.171,30.1824,30.1538,30.171,29900.0
2012-08-15 15:55:00,52.66,52.68,52.59,52.65,65500.0,30.171,30.1824,30.1309,30.1652,65500.0
2012-08-16 09:30:00,52.52,52.78,52.52,52.77,27000.0,30.0908,30.2397,30.0908,30.234,27000.0
2012-08-16 09:35:00,52.76,52.87,52.68,52.77,11500.0,30.2283,30.2913,30.1824,30.234,11500.0
2012-08-16 09:40:00,52.78,52.84,52.74,52.82,9700.0,30.2397,30.2741,30.2168,30.2626,9700.0
2012-08-16 09:45:00,52.82,52.91,52.8,52.88,17400.0,30.2626,30.3142,30.2512,30.297,17400.0
2012-08-16 09:50:00,52.86,52.89,52.81,52.82,9800.0,30.2856,30.3027,30.2569,30.2626,9800.0
2012-08-16 09:55:00,52.85,52.87,52.8,52.83,5800.0,30.2798,30.2913,30.2512,30.2684,5800.0
2012-08-16 10:00:00,52.84,52.86,52.73,52.77,8900.0,30.2741,30.2856,30.2111,30.234,8900.0
2012-08-16 10:05:00,52.77,52.86,52.77,52.84,8100.0,30.234,30.2856,30.234,30.2741,8100.0
2012-08-16 10:10:00,52.83,52.87,52.78,52.82,14500.0,30.2684,30.2913,30.2397,30.2626,14500.0
2012-08-16 10:15:00,52.82,52.84,52.77,52.8,11100.0,30.2626,30.2741,30.234,30.2512,11100.0
2012-08-16 10:20:00,52.81,52.87,52.8,52.82,43700.0,30.2569,30.2913,30.2512,30.2626,43700.0
2012-08-16 10:25:00,52.81,52.88,52.78,52.84,11100.0,30.2569,30.297,30.2397,30.2741,11100.0
2012-08-16 10:30:00,52.85,52.96,52.85,52.96,7600.0,30.2798,30.3428,30.2798,30.3428,7600.0
2012-08-16 10:35:00,52.95,53.03,52.93,53.03,12700.0,30.3371,30.383,30.3257,30.383,12700.0
2012-08-16 10:40:00,53.03,53.04,53.01,53.03,8900.0,30.383,30.3887,30.3715,30.383,8900.0
2012-08-16 10:45:00,53.02,53.03,52.96,52.96,9700.0,30.3772,30.383,30.3428,30.3428,9700.0
2012-08-16 10:50:00,52.97,53.04,52.97,53.02,5900.0,30.3486,30.3887,30.3486,30.3772,5900.0
2012-08-16 10:55:00,53.02,53.09,53.02,53.08,7800.0,30.3772,30.4173,30.3772,30.4116,7800.0
2012-08-16 11:00:00,53.07,53.12,53.07,53.11,10500.0,30.4059,30.4345,30.4059,30.4288,10500.0
2012-08-16 11:05:00,53.12,53.12,53.01,53.01,9200.0,30.4345,30.4345,30.3715,30.3715,9200.0
2012-08-16 11:10:00,53.01,53.03,52.97,52.97,7600.0,30.3715,30.383,30.3486,30.3486,7600.0
2012-08-16 11:15:00,52.97,53.0,52.96,53.0,7400.0,30.3486,30.3658,30.3428,30.3658,7400.0
2012-08-16 11:20:00,53.01,53.01,52.99,53.0,3300.0,30.3715,30.3715,30.36,30.3658,3300.0
2012-08-16 11:25:00,53.0,53.02,52.95,53.0,11900.0,30.3658,30.3772,30.3371,30.3658,11900.0
2012-08-16 11:30:00,53.0,53.05,52.99,53.04,7300.0,30.3658,30.3944,30.36,30.3887,7300.0
2012-08-16 11:35:00,53.03,53.1,53.03,53.03,15700.0,30.383,30.4231,30.383,30.383,15700.0
2012-08-16 11:40:00,53.03,53.08,53.02,53.07,3200.0,30.383,30.4116,30.3772,30.4059,3200.0
2012-08-16 11:45:00,53.08,53.15,53.05,53.15,16600.0,30.4116,30.4517,30.3944,30.4517,16600.0
2012-08-16 11:50:00,53.16,53.17,53.14,53.16,8300.0,30.4574,30.4632,30.446,30.4574,8300.0
2012-08-16 11:55:00,53.17,53.27,53.17,53.26,33700.0,30.4632,30.5205,30.4632,30.5147,33700.0
2012-08-16 12:00:00,53.27,53.32,53.22,53.29,25900.0,30.5205,30.5491,30.4918,30.5319,25900.0
2012-08-16 12:05:00,53.29,53.32,53.22,53.22,12000.0,30.5319,30.5491,30.4918,30.4918,12000.0
2012-08-16 12:10:00,53.22,53.25,53.2,53.21,15100.0,30.4918,30.509,30.4804,30.4861,15100.0
2012-08-16 12:15:00,53.21,53.32,53.21,53.32,13000.0,30.4861,30.5491,30.4861,30.5491,13000.0
2012-08-16 12:20:00,53.32,53.34,53.3,53.33,15400.0,30.5491,30.5606,30.5376,30.5548,15400.0
2012-08-16 12:25:00,53.33,53.35,53.27,53.29,16600.0,30.5548,30.5663,30.5205,30.5319,16600.0
2012-08-16 12:30:00,53.27,53.29,53.23,53.24,21500.0,30.5205,30.5319,30.4975,30.5033,21500.0
2012-08-16 12:35:00,53.25,53.3,53.23,53.3,16300.0,30.509,30.5376,30.4975,30.5376,16300.0
2012-08-16 12:40:00,53.3,53.35,53.3,53.31,11100.0,30.5376,30.5663,30.5376,30.5434,11100.0
2012-08-16 12:45:00,53.31,53.31,53.25,53.26,15700.0,30.5434,30.5434,30.509,30.5147,15700.0
2012-08-16 12:50:00,53.23,53.33,53.23,53.33,5400.0,30.4975,30.5548,30.4975,30.5548,5400.0
2012-08-16 12:55:00,53.34,53.41,53.33,53.4,16000.0,30.5606,30.6007,30.5548,30.5949,16000.0
2012-08-16 13:00:00,53.4,53.4,53.37,53.38,4700.0,30.5949,30.5949,30.5778,30.5835,4700.0
2012-08-16 13:05:00,53.37,53.42,53.36,53.42,16400.0,30.5778,30.6064,30.572,30.6064,16400.0
2012-08-16 13:10:00,53.42,53.44,53.4,53.43,8100.0,30.6064,30.6179,30.5949,30.6121,8100.0
2012-08-16 13:15:00,53.43,53.48,53.43,53.45,14600.0,30.6121,30.6408,30.6121,30.6236,14600.0
2012-08-16 13:20:00,53.47,53.48,53.44,53.46,6400.0,30.635,30.6408,30.6179,30.6293,6400.0
2012-08-16 13:25:00,53.46,53.47,53.41,53.47,11200.0,30.6293,30.635,30.6007,30.635,11200.0
2012-08-16 13:30:00,53.46,53.49,53.4,53.4,13100.0,30.6293,30.6465,30.5949,30.5949,13100.0
2012-08-16 13:35:00,53.39,53.44,53.39,53.44,14000.0,30.5892,30.6179,30.5892,30.6179,14000.0
2012-08-16 13:40:00,53.43,53.44,53.37,53.4,11600.0,30.6121,30.6179,30.5778,30.5949,11600.0
2012-08-16 13:45:00,53.41,53.45,53.4,53.41,15400.0,30.6007,30.6236,30.5949,30.6007,15400.0
2012-08-16 13:50:00,53.4,53.41,53.38,53.41,9700.0,30.5949,30.6007,30.5835,30.6007,9700.0
2012-08-16 13:55:00,53.4,53.46,53.39,53.46,33400.0,30.5949,30.6293,30.5892,30.6293,33400.0
2012-08-16 14:00:00,53.46,53.54,53.45,53.52,39000.0,30.6293,30.6752,30.6236,30.6637,39000.0
2012-08-16 14:05:00,53.52,53.55,53.48,53.52,21000.0,30.6637,30.6809,30.6408,30.6637,21000.0
2012-08-16 14:10:00,53.52,53.53,53.49,53.49,13100.0,30.6637,30.6694,30.6465,30.6465,13100.0
2012-08-16 14:15:00,53.49,53.51,53.47,53.51,12400.0,30.6465,30.658,30.635,30.658,12400.0
2012-08-16 14:20:00,53.5,53.51,53.4,53.43,29700.0,30.6522,30.658,30.5949,30.6121,29700.0
2012-08-16 14:25:00,53.44,53.48,53.43,53.48,14700.0,30.6179,30.6408,30.6121,30.6408,14700.0
2012-08-16 14:30:00,53.47,53.66,53.47,53.62,54800.0,30.635,30.7439,30.635,30.721,54800.0
2012-08-16 14:35:00,53.61,53.63,53.58,53.6,32800.0,30.7153,30.7267,30.6981,30.7095,32800.0
2012-08-16 14:40:00,53.59,53.64,53.56,53.64,30200.0,30.7038,30.7324,30.6866,30.7324,30200.0
2012-08-16 14:45:00,53.61,53.63,53.52,53.52,31400.0,30.7153,30.7267,30.6637,30.6637,31400.0
2012-08-16 14:50:00,53.52,53.52,53.46,53.47,11600.0,30.6637,30.6637,30.6293,30.635,11600.0
2012-08-16 14:55:00,53.47,53.52,53.44,53.44,16900.0,30.635,30.6637,30.6179,30.6179,16900.0
2012-08-16 15:00:00,53.44,53.44,53.36,53.41,16500.0,30.6179,30.6179,30.572,30.6007,16500.0
2012-08-16 15:05:00,53.41,53.44,53.4,53.42,22500.0,30.6007,30.6179,30.5949,30.6064,22500.0
2012-08-16 15:10:00,53.41,53.46,53.41,53.45,15300.0,30.6007,30.6293,30.6007,30.6236,15300.0
2012-08-16 15:15:00,53.46,53.48,53.44,53.45,23000.0,30.6293,30.6408,30.6179,30.6236,23000.0
2012-08-16 15:20:00,53.45,53.48,53.45,53.47,14100.0,30.6236,30.6408,30.6236,30.635,14100.0
2012-08-16 15:25:00,53.48,53.55,53.48,53.53,23100.0,30.6408,30.6809,30.6408,30.6694,23100.0
2012-08-16 15:30:00,53.51,53.54,53.45,53.46,27000.0,30.658,30.6752,30.6236,30.6293,27000.0
2012-08-16 15:35:00,53.45,53.49,53.42,53.49,17500.0,30.6236,30.6465,30.6064,30.6465,17500.0
2012-08-16 15:40:00,53.49,53.51,53.39,53.45,85400.0,30.6465,30.658,30.5892,30.6236,85400.0
2012-08-16 15:45:00,53.44,53.48,53.39,53.46,45800.0,30.6179,30.6408,30.5892,30.6293,45800.0
2012-08-16 15:50:00,53.47,53.49,53.42,53.46,103600.0,30.635,30.6465,30.6064,30.6293,103600.0
2012-08-16 15:55:00,53.45,53.52,53.43,53.49,64900.0,30.6236,30.6637,30.6121,30.6465,64900.0
2012-08-17 09:30:00,53.78,53.89,52.97,53.81,206200.0,30.8127,30.8757,30.3486,30.8298,206200.0
2012-08-17 09:35:00,53.79,54.1,53.74,54.04,56000.0,30.8184,30.996,30.7897,30.9616,56000.0
2012-08-17 09:40:00,54.04,54.12,53.96,54.07,45200.0,30.9616,31.0075,30.9158,30.9788,45200.0
2012-08-17 09:45:00,54.08,54.11,53.99,54.08,37100.0,30.9845,31.0017,30.933,30.9845,37100.0
2012-08-17 09:50:00,54.05,54.1,54.05,54.08,36400.0,30.9673,30.996,30.9673,30.9845,36400.0
2012-08-17 09:55:00,54.07,54.1,54.01,54.07,41500.0,30.9788,30.996,30.9444,30.9788,41500.0
2012-08-17 10:00:00,54.06,54.09,53.99,54.06,34100.0,30.9731,30.9903,30.933,30.9731,34100.0
2012-08-17 10:05:00,54.05,54.12,54.01,54.03,23800.0,30.9673,31.0075,30.9444,30.9559,23800.0
2012-08-17 10:10:00,54.06,54.11,53.98,53.98,11100.0,30.9731,31.0017,30.9272,30.9272,11100.0
2012-08-17 10:15:00,53.98,54.02,53.93,53.98,27500.0,30.9272,30.9502,30.8986,30.9272,27500.0
2012-08-17 10:20:00,53.98,53.99,53.87,53.88,18700.0,30.9272,30.933,30.8642,30.8699,18700.0
2012-08-17 10:25:00,53.87,53.93,53.85,53.85,18600.0,30.8642,30.8986,30.8528,30.8528,18600.0
2012-08-17 10:30:00,53.85,53.85,53.77,53.81,12200.0,30.8528,30.8528,30.8069,30.8298,12200.0
2012-08-17 10:35:00,53.81,53.85,53.8,53.85,14500.0,30.8298,30.8528,30.8241,30.8528,14500.0
2012-08-17 10:40:00,53.85,53.86,53.79,53.83,9200.0,30.8528,30.8585,30.8184,30.8413,9200.0
2012-08-17 10:45:00,53.82,53.84,53.79,53.8,10000.0,30.8356,30.847,30.8184,30.8241,10000.0
2012-08-17 10:50:00,53.8,53.96,53.8,53.94,31100.0,30.8241,30.9158,30.8241,30.9043,31100.0
2012-08-17 10:55:00,53.94,54.01,53.94,54.01,27200.0,30.9043,30.9444,30.9043,30.9444,27200.0
2012-08-17 11:00:00,54.01,54.04,53.98,54.0,27900.0,30.9444,30.9616,30.9272,30.9387,27900.0
2012-08-17 11:05:00,53.99,53.99,53.96,53.97,6900.0,30.933,30.933,30.9158,30.9215,6900.0
2012-08-17 11:10:00,53.96,53.96,53.83,53.83,11000.0,30.9158,30.9158,30.8413,30.8413,11000.0
2012-08-17 11:15:00,53.82,53.93,53.81,53.93,24300.0,30.8356,30.8986,30.8298,30.8986,24300.0
2012-08-17 11:20:00,53.91,53.99,53.87,53.98,40600.0,30.8871,30.933,30.8642,30.9272,40600.0
2012-08-17 11:25:00,53.97,53.99,53.93,53.94,19900.0,30.9215,30.933,30.8986,30.9043,19900.0
2012-08-17 11:30:00,53.94,53.94,53.85,53.91,15700.0,30.9043,30.9043,30.8528,30.8871,15700.0
2012-08-17 11:35:00,53.92,53.94,53.91,53.94,16300.0,30.8929,30.9043,30.8871,30.9043,16300.0
2012-08-17 11:40:00,53.94,53.98,53.93,53.97,13400.0,30.9043,30.9272,30.8986,30.9215,13400.0
2012-08-17 11:45:00,53.98,53.98,53.92,53.95,8000.0,30.9272,30.9272,30.8929,30.9101,8000.0
2012-08-17 11:50:00,53.94,53.97,53.91,53.95,17000.0,30.9043,30.9215,30.8871,30.9101,17000.0
2012-08-17 11:55:00,53.95,54.0,53.95,53.99,19500.0,30.9101,30.9387,30.9101,30.933,19500.0
2012-08-17 12:00:00,53.99,54.01,53.99,53.99,15100.0,30.933,30.9444,30.933,30.933,15100.0
2012-08-17 12:05:00,54.0,54.0,53.99,54.0,2800.0,30.9387,30.9387,30.933,30.9387,2800.0
2012-08-17 12:10:00,54.0,54.05,53.99,54.05,22900.0,30.9387,30.9673,30.933,30.9673,22900.0
2012-08-17 12:15:00,54.04,54.06,54.03,54.05,17800.0,30.9616,30.9731,30.9559,30.9673,17800.0
2012-08-17 12:20:00,54.05,54.05,54.04,54.05,13900.0,30.9673,30.9673,30.9616,30.9673,13900.0
2012-08-17 12:25:00,54.05,54.12,54.03,54.03,47300.0,30.9673,31.0075,30.9559,30.9559,47300.0
2012-08-17 12:30:00,54.02,54.04,54.01,54.02,8700.0,30.9502,30.9616,30.9444,30.9502,8700.0
2012-08-17 12:35:00,54.03,54.09,53.99,54.08,38000.0,30.9559,30.9903,30.933,30.9845,38000.0
2012-08-17 12:40:00,54.08,54.08,54.01,54.02,9400.0,30.9845,30.9845,30.9444,30.9502,9400.0
2012-08-17 12:45:00,54.01,54.07,54.01,54.07,13400.0,30.9444,30.9788,30.9444,30.9788,13400.0
2012-08-17 12:50:00,54.07,54.1,54.07,54.08,24700.0,30.9788,30.996,30.9788,30.9845,24700.0
2012-08-17 12:55:00,54.07,54.08,54.01,54.01,13200.0,30.9788,30.9845,30.9444,30.9444,13200.0
2012-08-17 13:00:00,54.01,54.03,53.97,53.99,16400.0,30.9444,30.9559,30.9215,30.933,16400.0
2012-08-17 13:05:00,54.0,54.01,53.96,53.99,17400.0,30.9387,30.9444,30.9158,30.933,17400.0
2012-08-17 13:10:00,53.99,54.03,53.99,53.99,17300.0,30.933,30.9559,30.933,30.933,17300.0
2012-08-17 13:15:00,53.98,54.01,53.96,53.99,10900.0,30.9272,30.9444,30.9158,30.933,10900.0
2012-08-17 13:20:00,53.99,54.01,53.96,53.98,9500.0,30.933,30.9444,30.9158,30.9272,9500.0
2012-08-17 13:25:00,53.98,54.03,53.97,54.02,11500.0,30.9272,30.9559,30.9215,30.9502,11500.0
2012-08-17 13:30:00,54.02,54.1,54.01,54.09,12700.0,30.9502,30.996,30.9444,30.9903,12700.0
2012-08-17 13:35:00,54.1,54.14,54.09,54.14,19000.0,30.996,31.0189,30.9903,31.0189,19000.0
2012-08-17 13:40:00,54.14,54.15,54.09,54.11,10100.0,31.0189,31.0246,30.9903,31.0017,10100.0
2012-08-17 13:45:00,54.1,54.12,54.1,54.12,4500.0,30.996,31.0075,30.996,31.0075,4500.0
2012-08-17 13:50:00,54.12,54.12,54.08,54.08,6600.0,31.0075,31.0075,30.9845,30.9845,6600.0
2012-08-17 13:55:00,54.08,54.11,54.07,54.09,17000.0,30.9845,31.0017,30.9788,30.9903,17000.0
2012-08-17 14:00:00,54.08,54.09,54.06,54.07,6000.0,30.9845,30.9903,30.9731,30.9788,6000.0
2012-08-17 14:05:00,54.07,54.08,54.05,54.05,4800.0,30.9788,30.9845,30.9673,30.9673,4800.0
2012-08-17 14:10:00,54.05,54.05,54.0,54.03,10400.0,30.9673,30.9673,30.9387,30.9559,10400.0
2012-08-17 14:15:00,54.03,54.03,53.98,54.01,12400.0,30.9559,30.9559,30.9272,30.9444,12400.0
2012-08-17 14:20:00,54.01,54.01,53.98,54.0,10900.0,30.9444,30.9444,30.9272,30.9387,10900.0
2012-08-17 14:25:00,54.0,54.04,53.99,54.01,35800.0,30.9387,30.9616,30.933,30.9444,35800.0
2012-08-17 14:30:00,54.02,54.06,54.0,54.03,21900.0,30.9502,30.9731,30.9387,30.9559,21900.0
2012-08-17 14:35:00,54.04,54.05,54.0,54.0,13200.0,30.9616,30.9673,30.9387,30.9387,13200.0
2012-08-17 14:40:00,54.0,54.01,53.94,53.96,15900.0,30.9387,30.9444,30.9043,30.9158,15900.0
2012-08-17 14:45:00,53.96,54.04,53.94,54.03,29000.0,30.9158,30.9616,30.9043,30.9559,29000.0
2012-08-17 14:50:00,54.04,54.05,54.0,54.03,29600.0,30.9616,30.9673,30.9387,30.9559,29600.0
2012-08-17 14:55:00,54.04,54.07,53.99,54.06,37300.0,30.9616,30.9788,30.933,30.9731,37300.0
2012-08-17 15:00:00,54.06,54.12,54.05,54.1,21800.0,30.9731,31.0075,30.9673,30.996,21800.0
2012-08-17 15:05:00,54.09,54.13,54.07,54.08,28400.0,30.9903,31.0132,30.9788,30.9845,28400.0
2012-08-17 15:10:00,54.08,54.08,54.05,54.06,10000.0,30.9845,30.9845,30.9673,30.9731,10000.0
2012-08-17 15:15:00,54.05,54.06,54.0,54.01,26600.0,30.9673,30.9731,30.9387,30.9444,26600.0
2012-08-17 15:20:00,54.01,54.02,53.96,53.98,36200.0,30.9444,30.9502,30.9158,30.9272,36200.0
2012-08-17 15:25:00,53.98,54.05,53.96,54.04,35500.0,30.9272,30.9673,30.9158,30.9616,35500.0
2012-08-17 15:30:00,54.04,54.04,53.99,54.02,22400.0,30.9616,30.9616,30.933,30.9502,22400.0
2012-08-17 15:35:00,54.02,54.04,53.98,54.03,32100.0,30.9502,30.9616,30.9272,30.9559,32100.0
2012-08-17 15:40:00,54.03,54.07,54.02,54.06,25500.0,30.9559,30.9788,30.9502,30.9731,25500.0
2012-08-17 15:45:00,54.06,54.07,54.03,54.05,33200.0,30.9731,30.9788,30.9559,30.9673,33200.0
2012-08-17 15:50:00,54.05,54.07,54.05,54.07,88100.0,30.9673,30.9788,30.9673,30.9788,88100.0
2012-08-17 15:55:00,54.06,54.12,54.06,54.09,118300.0,30.9731,31.0075,30.9731,30.9903,118300.0
2012-08-20 09:30:00,54.02,54.37,53.92,54.3,70600.0,30.9502,31.1507,30.8929,31.1106,70600.0
2012-08-20 09:35:00,54.3,54.88,54.25,54.88,67300.0,31.1106,31.4429,31.0819,31.4429,67300.0
2012-08-20 09:40:00,54.88,54.96,54.57,54.85,72500.0,31.4429,31.4887,31.2653,31.4257,72500.0
2012-08-20 09:45:00,54.82,54.82,54.37,54.43,56800.0,31.4085,31.4085,31.1507,31.1851,56800.0
2012-08-20 09:50:00,54.43,54.73,54.43,54.54,47300.0,31.1851,31.3569,31.1851,31.2481,47300.0
2012-08-20 09:55:00,54.56,54.56,54.34,54.41,38600.0,31.2595,31.2595,31.1335,31.1736,38600.0
2012-08-20 10:00:00,54.41,54.53,54.33,54.38,58400.0,31.1736,31.2424,31.1278,31.1564,58400.0
2012-08-20 10:05:00,54.36,54.36,54.15,54.24,24400.0,31.145,31.145,31.0246,31.0762,24400.0
2012-08-20 10:10:00,54.24,54.3,54.08,54.09,20600.0,31.0762,31.1106,30.9845,30.9903,20600.0
2012-08-20 10:15:00,54.09,54.12,54.0,54.01,13700.0,30.9903,31.0075,30.9387,30.9444,13700.0
2012-08-20 10:20:00,54.01,54.01,53.95,53.99,16600.0,30.9444,30.9444,30.9101,30.933,16600.0
2012-08-20 10:25:00,53.98,54.12,53.98,54.0,30300.0,30.9272,31.0075,30.9272,30.9387,30300.0
2012-08-20 10:30:00,54.0,54.01,53.96,54.0,27000.0,30.9387,30.9444,30.9158,30.9387,27000.0
2012-08-20 10:35:00,53.99,54.07,53.98,54.06,14300.0,30.933,30.9788,30.9272,30.9731,14300.0
2012-08-20 10:40:00,54.07,54.13,54.01,54.12,11400.0,30.9788,31.0132,30.9444,31.0075,11400.0
2012-08-20 10:45:00,54.11,54.31,54.11,54.31,21000.0,31.0017,31.1163,31.0017,31.1163,21000.0
2012-08-20 10:50:00,54.31,54.4,54.31,54.39,36100.0,31.1163,31.1679,31.1163,31.1621,36100.0
2012-08-20 10:55:00,54.39,54.44,54.34,54.36,37800.0,31.1621,31.1908,31.1335,31.145,37800.0
2012-08-20 11:00:00,54.35,54.47,54.34,54.4,23900.0,31.1392,31.208,31.1335,31.1679,23900.0
2012-08-20 11:05:00,54.41,54.49,54.4,54.45,23100.0,31.1736,31.2194,31.1679,31.1965,23100.0
2012-08-20 11:10:00,54.45,54.45,54.38,54.41,14800.0,31.1965,31.1965,31.1564,31.1736,14800.0
2012-08-20 11:15:00,54.42,54.44,54.37,54.41,16800.0,31.1793,31.1908,31.1507,31.1736,16800.0
2012-08-20 11:20:00,54.39,54.43,54.36,54.36,24300.0,31.1621,31.1851,31.145,31.145,24300.0
2012-08-20 11:25:00,54.37,54.41,54.33,54.34,15900.0,31.1507,31.1736,31.1278,31.1335,15900.0
2012-08-20 11:30:00,54.34,54.36,54.31,54.31,11400.0,31.1335,31.145,31.1163,31.1163,11400.0
2012-08-20 11:35:00,54.33,54.35,54.31,54.32,5600.0,31.1278,31.1392,31.1163,31.122,5600.0
2012-08-20 11:40:00,54.32,54.38,54.32,54.38,8100.0,31.122,31.1564,31.122,31.1564,8100.0
2012-08-20 11:45:00,54.38,54.38,54.28,54.32,9900.0,31.1564,31.1564,31.0991,31.122,9900.0
2012-08-20 11:50:00,54.31,54.37,54.29,54.36,7400.0,31.1163,31.1507,31.1049,31.145,7400.0
2012-08-20 11:55:00,54.36,54.43,54.34,54.36,21600.0,31.145,31.1851,31.1335,31.145,21600.0
2012-08-20 12:00:00,54.36,54.38,54.31,54.33,12400.0,31.145,31.1564,31.1163,31.1278,12400.0
2012-08-20 12:05:00,54.32,54.42,54.31,54.41,12500.0,31.122,31.1793,31.1163,31.1736,12500.0
2012-08-20 12:10:00,54.39,54.45,54.37,54.4,14300.0,31.1621,31.1965,31.1507,31.1679,14300.0
2012-08-20 12:15:00,54.38,54.39,54.28,54.28,9100.0,31.1564,31.1621,31.0991,31.0991,9100.0
2012-08-20 12:20:00,54.28,54.33,54.22,54.22,17400.0,31.0991,31.1278,31.0647,31.0647,17400.0
2012-08-20 12:25:00,54.21,54.23,54.13,54.13,11000.0,31.059,31.0705,31.0132,31.0132,11000.0
2012-08-20 12:30:00,54.13,54.19,54.13,54.19,5700.0,31.0132,31.0476,31.0132,31.0476,5700.0
2012-08-20 12:35:00,54.18,54.25,54.18,54.23,16900.0,31.0418,31.0819,31.0418,31.0705,16900.0
2012-08-20 12:40:00,54.23,54.28,54.22,54.27,10700.0,31.0705,31.0991,31.0647,31.0934,10700.0
2012-08-20 12:45:00,54.29,54.33,54.28,54.29,10800.0,31.1049,31.1278,31.0991,31.1049,10800.0
2012-08-20 12:50:00,54.29,54.31,54.25,54.25,13500.0,31.1049,31.1163,31.0819,31.0819,13500.0
2012-08-20 12:55:00,54.24,54.24,54.15,54.16,17800.0,31.0762,31.0762,31.0246,31.0304,17800.0
2012-08-20 13:00:00,54.16,54.2,54.15,54.19,3100.0,31.0304,31.0533,31.0246,31.0476,3100.0
2012-08-20 13:05:00,54.18,54.22,54.18,54.19,5600.0,31.0418,31.0647,31.0418,31.0476,5600.0
2012-08-20 13:10:00,54.2,54.21,54.18,54.18,6600.0,31.0533,31.059,31.0418,31.0418,6600.0
2012-08-20 13:15:00,54.19,54.21,54.16,54.18,12300.0,31.0476,31.059,31.0304,31.0418,12300.0
2012-08-20 13:20:00,54.16,54.18,54.15,54.15,6100.0,31.0304,31.0418,31.0246,31.0246,6100.0
2012-08-20 13:25:00,54.16,54.19,54.1,54.1,18100.0,31.0304,31.0476,30.996,30.996,18100.0
2012-08-20 13:30:00,54.1,54.12,54.08,54.1,13800.0,30.996,31.0075,30.9845,30.996,13800.0
2012-08-20 13:35:00,54.08,54.08,54.0,54.0,10600.0,30.9845,30.9845,30.9387,30.9387,10600.0
2012-08-20 13:40:00,54.02,54.09,54.01,54.09,8700.0,30.9502,30.9903,30.9444,30.9903,8700.0
2012-08-20 13:45:00,54.09,54.09,54.04,54.05,6200.0,30.9903,30.9903,30.9616,30.9673,6200.0
2012-08-20 13:50:00,54.06,54.09,54.05,54.07,6900.0,30.9731,30.9903,30.9673,30.9788,6900.0
2012-08-20 13:55:00,54.07,54.16,54.06,54.14,11700.0,30.9788,31.0304,30.9731,31.0189,11700.0
2012-08-20 14:00:00,54.14,54.14,54.04,54.04,22900.0,31.0189,31.0189,30.9616,30.9616,22900.0
2012-08-20 14:05:00,54.03,54.14,54.02,54.07,78600.0,30.9559,31.0189,30.9502,30.9788,78600.0
2012-08-20 14:10:00,54.06,54.13,54.06,54.11,10100.0,30.9731,31.0132,30.9731,31.0017,10100.0
2012-08-20 14:15:00,54.12,54.12,54.04,54.04,11800.0,31.0075,31.0075,30.9616,30.9616,11800.0
2012-08-20 14:20:00,54.05,54.11,54.04,54.08,11500.0,30.9673,31.0017,30.9616,30.9845,11500.0
2012-08-20 14:25:00,54.08,54.12,54.08,54.11,4200.0,30.9845,31.0075,30.9845,31.0017,4200.0
2012-08-20 14:30:00,54.13,54.18,54.13,54.15,8300.0,31.0132,31.0418,31.0132,31.0246,8300.0
2012-08-20 14:35:00,54.15,54.18,54.13,54.16,6200.0,31.0246,31.0418,31.0132,31.0304,6200.0
2012-08-20 14:40:00,54.16,54.17,54.11,54.11,9900.0,31.0304,31.0361,31.0017,31.0017,9900.0
2012-08-20 14:45:00,54.11,54.14,54.1,54.13,19000.0,31.0017,31.0189,30.996,31.0132,19000.0
2012-08-20 14:50:00,54.14,54.14,54.11,54.12,14200.0,31.0189,31.0189,31.0017,31.0075,14200.0
2012-08-20 14:55:00,54.12,54.13,54.08,54.09,16000.0,31.0075,31.0132,30.9845,30.9903,16000.0
2012-08-20 15:00:00,54.09,54.11,54.08,54.1,11100.0,30.9903,31.0017,30.9845,30.996,11100.0
2012-08-20 15:05:00,54.09,54.1,54.08,54.09,4900.0,30.9903,30.996,30.9845,30.9903,4900.0
2012-08-20 15:10:00,54.09,54.09,54.0,54.0,18500.0,30.9903,30.9903,30.9387,30.9387,18500.0
2012-08-20 15:15:00,54.0,54.06,54.0,54.02,24100.0,30.9387,30.9731,30.9387,30.9502,24100.0
2012-08-20 15:20:00,54.02,54.07,53.98,54.02,28600.0,30.9502,30.9788,30.9272,30.9502,28600.0
2012-08-20 15:25:00,54.03,54.07,54.01,54.03,16300.0,30.9559,30.9788,30.9444,30.9559,16300.0
2012-08-20 15:30:00,54.04,54.05,53.98,54.02,38100.0,30.9616,30.9673,30.9272,30.9502,38100.0
2012-08-20 15:35:00,54.02,54.06,53.98,54.0,28900.0,30.9502,30.9731,30.9272,30.9387,28900.0
2012-08-20 15:40:00,54.0,54.02,53.93,53.93,52000.0,30.9387,30.9502,30.8986,30.8986,52000.0
2012-08-20 15:45:00,53.94,53.96,53.9,53.92,37700.0,30.9043,30.9158,30.8814,30.8929,37700.0
2012-08-20 15:50:00,53.92,53.97,53.89,53.91,98300.0,30.8929,30.9215,30.8757,30.8871,98300.0
2012-08-20 15:55:00,53.92,54.06,53.92,53.99,162900.0,30.8929,30.9731,30.8929,30.933,162900.0
2012-08-21 09:30:00,54.0,54.5,54.0,54.2,24500.0,30.9387,31.2252,30.9387,31.0533,24500.0
2012-08-21 09:35:00,54.2,54.23,54.01,54.06,7900.0,31.0533,31.0705,30.9444,30.9731,7900.0
2012-08-21 09:40:00,54.07,54.15,54.01,54.12,10300.0,30.9788,31.0246,30.9444,31.0075,10300.0
2012-08-21 09:45:00,54.05,54.09,54.02,54.03,12300.0,30.9673,30.9903,30.9502,30.9559,12300.0
2012-08-21 09:50:00,54.02,54.06,54.0,54.04,13000.0,30.9502,30.9731,30.9387,30.9616,13000.0
2012-08-21 09:55:00,54.05,54.11,53.91,53.95,21200.0,30.9673,31.0017,30.8871,30.9101,21200.0
2012-08-21 10:00:00,53.95,54.11,53.95,54.1,30600.0,30.9101,31.0017,30.9101,30.996,30600.0
2012-08-21 10:05:00,54.12,54.13,54.0,54.03,7900.0,31.0075,31.0132,30.9387,30.9559,7900.0
2012-08-21 10:10:00,54.05,54.14,54.05,54.06,12100.0,30.9673,31.0189,30.9673,30.9731,12100.0
2012-08-21 10:15:00,54.06,54.09,54.04,54.05,12400.0,30.9731,30.9903,30.9616,30.9673,12400.0
2012-08-21 10:20:00,54.05,54.11,54.0,54.11,25900.0,30.9673,31.0017,30.9387,31.0017,25900.0
2012-08-21 10:25:00,54.1,54.17,54.09,54.16,9600.0,30.996,31.0361,30.9903,31.0304,9600.0
2012-08-21 10:30:00,54.16,54.22,54.15,54.18,13100.0,31.0304,31.0647,31.0246,31.0418,13100.0
2012-08-21 10:35:00,54.17,54.18,54.11,54.14,14000.0,31.0361,31.0418,31.0017,31.0189,14000.0
2012-08-21 10:40:00,54.15,54.18,54.11,54.13,9200.0,31.0246,31.0418,31.0017,31.0132,9200.0
2012-08-21 10:45:00,54.11,54.13,54.06,54.06,10100.0,31.0017,31.0132,30.9731,30.9731,10100.0
2012-08-21 10:50:00,54.06,54.06,53.98,54.0,15000.0,30.9731,30.9731,30.9272,30.9387,15000.0
2012-08-21 10:55:00,54.0,54.01,53.95,53.97,8900.0,30.9387,30.9444,30.9101,30.9215,8900.0
2012-08-21 11:00:00,53.98,54.03,53.98,53.99,7100.0,30.9272,30.9559,30.9272,30.933,7100.0
2012-08-21 11:05:00,53.99,54.0,53.89,53.91,12700.0,30.933,30.9387,30.8757,30.8871,12700.0
2012-08-21 11:10:00,53.92,54.01,53.91,53.99,39800.0,30.8929,30.9444,30.8871,30.933,39800.0
2012-08-21 11:15:00,53.99,54.0,53.93,53.94,10600.0,30.933,30.9387,30.8986,30.9043,10600.0
2012-08-21 11:20:00,53.94,53.94,53.81,53.85,13600.0,30.9043,30.9043,30.8298,30.8528,13600.0
2012-08-21 11:25:00,53.84,53.87,53.77,53.77,18000.0,30.847,30.8642,30.8069,30.8069,18000.0
2012-08-21 11:30:00,53.77,53.8,53.74,53.76,21100.0,30.8069,30.8241,30.7897,30.8012,21100.0
2012-08-21 11:35:00,53.73,53.78,53.7,53.75,15500.0,30.784,30.8127,30.7668,30.7955,15500.0
2012-08-21 11:40:00,53.75,53.83,53.74,53.76,19000.0,30.7955,30.8413,30.7897,30.8012,19000.0
2012-08-21 11:45:00,53.75,53.84,53.75,53.84,7000.0,30.7955,30.847,30.7955,30.847,7000.0
2012-08-21 11:50:00,53.84,54.01,53.84,54.01,29400.0,30.847,30.9444,30.847,30.9444,29400.0
2012-08-21 11:55:00,54.01,54.02,53.96,53.96,9600.0,30.9444,30.9502,30.9158,30.9158,9600.0
2012-08-21 12:00:00,53.95,53.99,53.94,53.94,3200.0,30.9101,30.933,30.9043,30.9043,3200.0
2012-08-21 12:05:00,53.94,53.98,53.93,53.98,5600.0,30.9043,30.9272,30.8986,30.9272,5600.0
2012-08-21 12:10:00,53.99,54.02,53.97,53.97,10600.0,30.933,30.9502,30.9215,30.9215,10600.0
2012-08-21 12:15:00,53.98,53.98,53.89,53.89,5600.0,30.9272,30.9272,30.8757,30.8757,5600.0
2012-08-21 12:20:00,53.89,53.92,53.89,53.91,6700.0,30.8757,30.8929,30.8757,30.8871,6700.0
2012-08-21 12:25:00,53.91,53.93,53.91,53.93,4900.0,30.8871,30.8986,30.8871,30.8986,4900.0
2012-08-21 12:30:00,53.94,53.97,53.92,53.92,7900.0,30.9043,30.9215,30.8929,30.8929,7900.0
2012-08-21 12:35:00,53.92,53.95,53.91,53.95,9500.0,30.8929,30.9101,30.8871,30.9101,9500.0
2012-08-21 12:40:00,53.94,53.94,53.9,53.9,5500.0,30.9043,30.9043,30.8814,30.8814,5500.0
2012-08-21 12:45:00,53.9,53.91,53.8,53.84,13100.0,30.8814,30.8871,30.8241,30.847,13100.0
2012-08-21 12:50:00,53.83,53.85,53.83,53.85,1400.0,30.8413,30.8528,30.8413,30.8528,1400.0
2012-08-21 12:55:00,53.85,53.86,53.82,53.83,6600.0,30.8528,30.8585,30.8356,30.8413,6600.0
2012-08-21 13:00:00,53.84,53.84,53.78,53.78,7500.0,30.847,30.847,30.8127,30.8127,7500.0
2012-08-21 13:05:00,53.78,53.79,53.73,53.75,12800.0,30.8127,30.8184,30.784,30.7955,12800.0
2012-08-21 13:10:00,53.75,53.75,53.72,53.73,8400.0,30.7955,30.7955,30.7783,30.784,8400.0
2012-08-21 13:15:00,53.75,53.81,53.75,53.8,55900.0,30.7955,30.8298,30.7955,30.8241,55900.0
2012-08-21 13:20:00,53.8,53.8,53.69,53.7,21200.0,30.8241,30.8241,30.7611,30.7668,21200.0
2012-08-21 13:25:00,53.7,53.71,53.68,53.71,5400.0,30.7668,30.7726,30.7554,30.7726,5400.0
2012-08-21 13:30:00,53.71,53.75,53.7,53.75,12100.0,30.7726,30.7955,30.7668,30.7955,12100.0
2012-08-21 13:35:00,53.73,53.76,53.73,53.74,5100.0,30.784,30.8012,30.784,30.7897,5100.0
2012-08-21 13:40:00,53.75,53.76,53.69,53.7,9200.0,30.7955,30.8012,30.7611,30.7668,9200.0
2012-08-21 13:45:00,53.68,53.7,53.65,53.66,16400.0,30.7554,30.7668,30.7382,30.7439,16400.0
2012-08-21 13:50:00,53.64,53.69,53.64,53.67,8000.0,30.7324,30.7611,30.7324,30.7496,8000.0
2012-08-21 13:55:00,53.67,53.73,53.66,53.73,8600.0,30.7496,30.784,30.7439,30.784,8600.0
2012-08-21 14:00:00,53.72,53.72,53.64,53.65,16600.0,30.7783,30.7783,30.7324,30.7382,16600.0
2012-08-21 14:05:00,53.66,53.7,53.64,53.64,14200.0,30.7439,30.7668,30.7324,30.7324,14200.0
2012-08-21 14:10:00,53.64,53.65,53.62,53.63,5300.0,30.7324,30.7382,30.721,30.7267,5300.0
2012-08-21 14:15:00,53.64,53.67,53.61,53.62,9100.0,30.7324,30.7496,30.7153,30.721,9100.0
2012-08-21 14:20:00,53.62,53.67,53.61,53.63,13100.0,30.721,30.7496,30.7153,30.7267,13100.0
2012-08-21 14:25:00,53.63,53.64,53.52,53.53,11000.0,30.7267,30.7324,30.6637,30.6694,11000.0
2012-08-21 14:30:00,53.54,53.58,53.54,53.57,8700.0,30.6752,30.6981,30.6752,30.6923,8700.0
2012-08-21 14:35:00,53.58,53.58,53.47,53.48,14800.0,30.6981,30.6981,30.635,30.6408,14800.0
2012-08-21 14:40:00,53.47,53.57,53.47,53.53,19100.0,30.635,30.6923,30.635,30.6694,19100.0
2012-08-21 14:45:00,53.52,53.61,53.52,53.59,7800.0,30.6637,30.7153,30.6637,30.7038,7800.0
2012-08-21 14:50:00,53.59,53.61,53.58,53.6,7400.0,30.7038,30.7153,30.6981,30.7095,7400.0
2012-08-21 14:55:00,53.6,53.62,53.57,53.59,6600.0,30.7095,30.721,30.6923,30.7038,6600.0
2012-08-21 15:00:00,53.59,53.61,53.53,53.57,10900.0,30.7038,30.7153,30.6694,30.6923,10900.0
2012-08-21 15:05:00,53.56,53.6,53.56,53.58,12800.0,30.6866,30.7095,30.6866,30.6981,12800.0
2012-08-21 15:10:00,53.59,53.6,53.49,53.49,11600.0,30.7038,30.7095,30.6465,30.6465,11600.0
2012-08-21 15:15:00,53.5,53.5,53.41,53.42,29000.0,30.6522,30.6522,30.6007,30.6064,29000.0
2012-08-21 15:20:00,53.42,53.46,53.4,53.46,14600.0,30.6064,30.6293,30.5949,30.6293,14600.0
2012-08-21 15:25:00,53.45,53.47,53.38,53.45,13000.0,30.6236,30.635,30.5835,30.6236,13000.0
2012-08-21 15:30:00,53.45,53.52,53.45,53.46,20800.0,30.6236,30.6637,30.6236,30.6293,20800.0
2012-08-21 15:35:00,53.46,53.55,53.44,53.55,27200.0,30.6293,30.6809,30.6179,30.6809,27200.0
2012-08-21 15:40:00,53.56,53.59,53.55,53.57,28600.0,30.6866,30.7038,30.6809,30.6923,28600.0
2012-08-21 15:45:00,53.56,53.63,53.53,53.61,38000.0,30.6866,30.7267,30.6694,30.7153,38000.0
2012-08-21 15:50:00,53.61,53.62,53.51,53.54,65100.0,30.7153,30.721,30.658,30.6752,65100.0
2012-08-21 15:55:00,53.55,53.63,53.53,53.58,96600.0,30.6809,30.7267,30.6694,30.6981,96600.0
2012-08-22 09:30:00,53.26,53.64,53.19,53.22,28600.0,30.5147,30.7324,30.4746,30.4918,28600.0
2012-08-22 09:35:00,53.18,53.33,53.17,53.28,17900.0,30.4689,30.5548,30.4632,30.5262,17900.0
2012-08-22 09:40:00,53.3,53.42,53.21,53.35,19200.0,30.5376,30.6064,30.4861,30.5663,19200.0
2012-08-22 09:45:00,53.35,53.41,53.22,53.32,31900.0,30.5663,30.6007,30.4918,30.5491,31900.0
2012-08-22 09:50:00,53.31,53.33,53.2,53.2,57600.0,30.5434,30.5548,30.4804,30.4804,57600.0
2012-08-22 09:55:00,53.2,53.3,53.18,53.19,35300.0,30.4804,30.5376,30.4689,30.4746,35300.0
2012-08-22 10:00:00,53.19,53.28,53.05,53.26,15100.0,30.4746,30.5262,30.3944,30.5147,15100.0
2012-08-22 10:05:00,53.27,53.31,53.14,53.14,21500.0,30.5205,30.5434,30.446,30.446,21500.0
2012-08-22 10:10:00,53.17,53.17,53.0,53.01,23000.0,30.4632,30.4632,30.3658,30.3715,23000.0
2012-08-22 10:15:00,53.01,53.02,52.88,52.95,22400.0,30.3715,30.3772,30.297,30.3371,22400.0
2012-08-22 10:20:00,52.94,53.08,52.9,53.0,38800.0,30.3314,30.4116,30.3085,30.3658,38800.0
2012-08-22 10:25:00,53.0,53.11,52.98,53.09,10700.0,30.3658,30.4288,30.3543,30.4173,10700.0
2012-08-22 10:30:00,53.08,53.18,53.08,53.16,9700.0,30.4116,30.4689,30.4116,30.4574,9700.0
2012-08-22 10:35:00,53.17,53.34,53.17,53.23,14100.0,30.4632,30.5606,30.4632,30.4975,14100.0
2012-08-22 10:40:00,53.2,53.22,53.13,53.13,11800.0,30.4804,30.4918,30.4402,30.4402,11800.0
2012-08-22 10:45:00,53.13,53.16,52.97,52.98,12100.0,30.4402,30.4574,30.3486,30.3543,12100.0
2012-08-22 10:50:00,52.98,52.99,52.82,52.82,16600.0,30.3543,30.36,30.2626,30.2626,16600.0
2012-08-22 10:55:00,52.82,52.85,52.75,52.77,21800.0,30.2626,30.2798,30.2225,30.234,21800.0
2012-08-22 11:00:00,52.77,52.94,52.73,52.9,22500.0,30.234,30.3314,30.2111,30.3085,22500.0
2012-08-22 11:05:00,52.91,52.92,52.79,52.86,12500.0,30.3142,30.3199,30.2454,30.2856,12500.0
2012-08-22 11:10:00,52.87,53.0,52.87,52.93,13500.0,30.2913,30.3658,30.2913,30.3257,13500.0
2012-08-22 11:15:00,52.93,52.96,52.88,52.89,9800.0,30.3257,30.3428,30.297,30.3027,9800.0
2012-08-22 11:20:00,52.9,52.95,52.86,52.95,5900.0,30.3085,30.3371,30.2856,30.3371,5900.0
2012-08-22 11:25:00,52.93,53.03,52.93,53.03,9300.0,30.3257,30.383,30.3257,30.383,9300.0
2012-08-22 11:30:00,53.02,53.03,52.96,53.01,8300.0,30.3772,30.383,30.3428,30.3715,8300.0
2012-08-22 11:35:00,53.02,53.08,53.0,53.08,7400.0,30.3772,30.4116,30.3658,30.4116,7400.0
2012-08-22 11:40:00,53.08,53.12,53.05,53.09,7500.0,30.4116,30.4345,30.3944,30.4173,7500.0
2012-08-22 11:45:00,53.1,53.13,53.07,53.13,13400.0,30.4231,30.4402,30.4059,30.4402,13400.0
2012-08-22 11:50:00,53.13,53.22,53.12,53.13,24800.0,30.4402,30.4918,30.4345,30.4402,24800.0
2012-08-22 11:55:00,53.13,53.24,53.12,53.2,13100.0,30.4402,30.5033,30.4345,30.4804,13100.0
2012-08-22 12:00:00,53.2,53.24,53.16,53.17,9100.0,30.4804,30.5033,30.4574,30.4632,9100.0
2012-08-22 12:05:00,53.18,53.21,53.11,53.14,5900.0,30.4689,30.4861,30.4288,30.446,5900.0
2012-08-22 12:10:00,53.14,53.15,53.08,53.12,7000.0,30.446,30.4517,30.4116,30.4345,7000.0
2012-08-22 12:15:00,53.13,53.17,53.11,53.11,6800.0,30.4402,30.4632,30.4288,30.4288,6800.0
2012-08-22 12:20:00,53.12,53.23,53.1,53.23,9300.0,30.4345,30.4975,30.4231,30.4975,9300.0
2012-08-22 12:25:00,53.23,53.23,53.12,53.14,7400.0,30.4975,30.4975,30.4345,30.446,7400.0
2012-08-22 12:30:00,53.14,53.17,53.04,53.04,7300.0,30.446,30.4632,30.3887,30.3887,7300.0
2012-08-22 12:35:00,53.06,53.07,53.03,53.03,6600.0,30.4001,30.4059,30.383,30.383,6600.0
2012-08-22 12:40:00,53.05,53.09,53.02,53.09,4900.0,30.3944,30.4173,30.3772,30.4173,4900.0
2012-08-22 12:45:00,53.1,53.16,53.07,53.09,15500.0,30.4231,30.4574,30.4059,30.4173,15500.0
2012-08-22 12:50:00,53.09,53.09,53.02,53.04,3400.0,30.4173,30.4173,30.3772,30.3887,3400.0
2012-08-22 12:55:00,53.04,53.1,53.04,53.06,3500.0,30.3887,30.4231,30.3887,30.4001,3500.0
2012-08-22 13:00:00,53.06,53.11,53.05,53.07,3600.0,30.4001,30.4288,30.3944,30.4059,3600.0
2012-08-22 13:05:00,53.09,53.09,53.07,53.07,2400.0,30.4173,30.4173,30.4059,30.4059,2400.0
2012-08-22 13:10:00,53.08,53.1,53.07,53.1,3000.0,30.4116,30.4231,30.4059,30.4231,3000.0
2012-08-22 13:15:00,53.08,53.11,53.04,53.07,6900.0,30.4116,30.4288,30.3887,30.4059,6900.0
2012-08-22 13:20:00,53.09,53.11,53.06,53.1,8800.0,30.4173,30.4288,30.4001,30.4231,8800.0
2012-08-22 13:25:00,53.1,53.11,53.07,53.07,10800.0,30.4231,30.4288,30.4059,30.4059,10800.0
2012-08-22 13:30:00,53.08,53.12,53.08,53.09,19400.0,30.4116,30.4345,30.4116,30.4173,19400.0
2012-08-22 13:35:00,53.1,53.13,53.1,53.11,15100.0,30.4231,30.4402,30.4231,30.4288,15100.0
2012-08-22 13:40:00,53.1,53.15,53.1,53.13,8600.0,30.4231,30.4517,30.4231,30.4402,8600.0
2012-08-22 13:45:00,53.14,53.17,53.1,53.12,6800.0,30.446,30.4632,30.4231,30.4345,6800.0
2012-08-22 13:50:00,53.12,53.12,53.08,53.08,6900.0,30.4345,30.4345,30.4116,30.4116,6900.0
2012-08-22 13:55:00,53.08,53.08,53.0,53.03,11400.0,30.4116,30.4116,30.3658,30.383,11400.0
2012-08-22 14:00:00,53.04,53.19,53.04,53.11,59100.0,30.3887,30.4746,30.3887,30.4288,59100.0
2012-08-22 14:05:00,53.1,53.18,53.03,53.04,10200.0,30.4231,30.4689,30.383,30.3887,10200.0
2012-08-22 14:10:00,53.06,53.17,53.04,53.04,11800.0,30.4001,30.4632,30.3887,30.3887,11800.0
2012-08-22 14:15:00,53.07,53.07,52.96,53.01,12600.0,30.4059,30.4059,30.3428,30.3715,12600.0
2012-08-22 14:20:00,53.03,53.07,53.0,53.0,11800.0,30.383,30.4059,30.3658,30.3658,11800.0
2012-08-22 14:25:00,53.0,53.08,52.99,53.06,7700.0,30.3658,30.4116,30.36,30.4001,7700.0
2012-08-22 14:30:00,53.1,53.22,53.08,53.18,52600.0,30.4231,30.4918,30.4116,30.4689,52600.0
2012-08-22 14:35:00,53.2,53.31,53.17,53.29,50000.0,30.4804,30.5434,30.4632,30.5319,50000.0
2012-08-22 14:40:00,53.31,53.34,53.27,53.27,13600.0,30.5434,30.5606,30.5205,30.5205,13600.0
2012-08-22 14:45:00,53.25,53.35,53.25,53.32,13600.0,30.509,30.5663,30.509,30.5491,13600.0
2012-08-22 14:50:00,53.28,53.37,53.28,53.29,21100.0,30.5262,30.5778,30.5262,30.5319,21100.0
2012-08-22 14:55:00,53.31,53.39,53.29,53.36,14200.0,30.5434,30.5892,30.5319,30.572,14200.0
2012-08-22 15:00:00,53.36,53.39,53.34,53.36,13200.0,30.572,30.5892,30.5606,30.572,13200.0
2012-08-22 15:05:00,53.36,53.41,53.35,53.38,11200.0,30.572,30.6007,30.5663,30.5835,11200.0
2012-08-22 15:10:00,53.36,53.43,53.36,53.36,9000.0,30.572,30.6121,30.572,30.572,9000.0
2012-08-22 15:15:00,53.37,53.41,53.35,53.36,18600.0,30.5778,30.6007,30.5663,30.572,18600.0
2012-08-22 15:20:00,53.35,53.5,53.35,53.48,54500.0,30.5663,30.6522,30.5663,30.6408,54500.0
2012-08-22 15:25:00,53.48,53.56,53.48,53.55,32800.0,30.6408,30.6866,30.6408,30.6809,32800.0
2012-08-22 15:30:00,53.54,53.56,53.47,53.5,38700.0,30.6752,30.6866,30.635,30.6522,38700.0
2012-08-22 15:35:00,53.5,53.54,53.42,53.49,50900.0,30.6522,30.6752,30.6064,30.6465,50900.0
2012-08-22 15:40:00,53.49,53.57,53.48,53.5,55000.0,30.6465,30.6923,30.6408,30.6522,55000.0
2012-08-22 15:45:00,53.5,53.61,53.49,53.61,80100.0,30.6522,30.7153,30.6465,30.7153,80100.0
2012-08-22 15:50:00,53.6,53.67,53.55,53.62,60200.0,30.7095,30.7496,30.6809,30.721,60200.0
2012-08-22 15:55:00,53.63,53.66,53.53,53.54,101700.0,30.7267,30.7439,30.6694,30.6752,101700.0
2012-08-23 09:30:00,53.59,53.65,53.28,53.44,19000.0,30.7038,30.7382,30.5262,30.6179,19000.0
2012-08-23 09:35:00,53.46,53.57,53.39,53.55,41500.0,30.6293,30.6923,30.5892,30.6809,41500.0
2012-08-23 09:40:00,53.51,53.55,53.49,53.53,10800.0,30.658,30.6809,30.6465,30.6694,10800.0
2012-08-23 09:45:00,53.54,53.57,53.48,53.55,11800.0,30.6752,30.6923,30.6408,30.6809,11800.0
2012-08-23 09:50:00,53.55,53.55,53.49,53.52,47300.0,30.6809,30.6809,30.6465,30.6637,47300.0
2012-08-23 09:55:00,53.52,53.57,53.48,53.55,22400.0,30.6637,30.6923,30.6408,30.6809,22400.0
2012-08-23 10:00:00,53.55,53.59,53.5,53.58,9400.0,30.6809,30.7038,30.6522,30.6981,9400.0
2012-08-23 10:05:00,53.57,53.59,53.5,53.52,14200.0,30.6923,30.7038,30.6522,30.6637,14200.0
2012-08-23 10:10:00,53.51,53.54,53.5,53.5,19300.0,30.658,30.6752,30.6522,30.6522,19300.0
2012-08-23 10:15:00,53.5,53.54,53.47,53.5,8100.0,30.6522,30.6752,30.635,30.6522,8100.0
2012-08-23 10:20:00,53.5,53.58,53.5,53.56,26500.0,30.6522,30.6981,30.6522,30.6866,26500.0
2012-08-23 10:25:00,53.57,53.58,53.51,53.54,11200.0,30.6923,30.6981,30.658,30.6752,11200.0
2012-08-23 10:30:00,53.53,53.6,53.5,53.55,56200.0,30.6694,30.7095,30.6522,30.6809,56200.0
2012-08-23 10:35:00,53.54,53.54,53.46,53.47,5900.0,30.6752,30.6752,30.6293,30.635,5900.0
2012-08-23 10:40:00,53.47,53.48,53.38,53.4,6400.0,30.635,30.6408,30.5835,30.5949,6400.0
2012-08-23 10:45:00,53.4,53.55,53.39,53.45,12800.0,30.5949,30.6809,30.5892,30.6236,12800.0
2012-08-23 10:50:00,53.46,53.5,53.35,53.38,7100.0,30.6293,30.6522,30.5663,30.5835,7100.0
2012-08-23 10:55:00,53.34,53.36,53.27,53.33,16600.0,30.5606,30.572,30.5205,30.5548,16600.0
2012-08-23 11:00:00,53.35,53.48,53.33,53.4,23400.0,30.5663,30.6408,30.5548,30.5949,23400.0
2012-08-23 11:05:00,53.4,53.46,53.38,53.43,6600.0,30.5949,30.6293,30.5835,30.6121,6600.0
2012-08-23 11:10:00,53.45,53.45,53.39,53.41,29900.0,30.6236,30.6236,30.5892,30.6007,29900.0
2012-08-23 11:15:00,53.4,53.47,53.4,53.41,4700.0,30.5949,30.635,30.5949,30.6007,4700.0
2012-08-23 11:20:00,53.41,53.42,53.36,53.4,7700.0,30.6007,30.6064,30.572,30.5949,7700.0
2012-08-23 11:25:00,53.4,53.45,53.4,53.45,5100.0,30.5949,30.6236,30.5949,30.6236,5100.0
2012-08-23 11:30:00,53.43,53.43,53.37,53.4,4000.0,30.6121,30.6121,30.5778,30.5949,4000.0
2012-08-23 11:35:00,53.4,53.42,53.37,53.37,3900.0,30.5949,30.6064,30.5778,30.5778,3900.0
2012-08-23 11:40:00,53.39,53.42,53.35,53.4,4600.0,30.5892,30.6064,30.5663,30.5949,4600.0
2012-08-23 11:45:00,53.4,53.41,53.37,53.4,6000.0,30.5949,30.6007,30.5778,30.5949,6000.0
2012-08-23 11:50:00,53.4,53.41,53.32,53.36,6100.0,30.5949,30.6007,30.5491,30.572,6100.0
2012-08-23 11:55:00,53.38,53.42,53.36,53.39,10600.0,30.5835,30.6064,30.572,30.5892,10600.0
2012-08-23 12:00:00,53.4,53.43,53.35,53.4,23300.0,30.5949,30.6121,30.5663,30.5949,23300.0
2012-08-23 12:05:00,53.36,53.4,53.36,53.4,2100.0,30.572,30.5949,30.572,30.5949,2100.0
2012-08-23 12:10:00,53.4,53.43,53.39,53.42,5400.0,30.5949,30.6121,30.5892,30.6064,5400.0
2012-08-23 12:15:00,53.4,53.47,53.39,53.46,5200.0,30.5949,30.635,30.5892,30.6293,5200.0
2012-08-23 12:20:00,53.47,53.47,53.42,53.43,3700.0,30.635,30.635,30.6064,30.6121,3700.0
2012-08-23 12:25:00,53.45,53.45,53.36,53.41,18900.0,30.6236,30.6236,30.572,30.6007,18900.0
2012-08-23 12:30:00,53.39,53.4,53.32,53.32,4800.0,30.5892,30.5949,30.5491,30.5491,4800.0
2012-08-23 12:35:00,53.33,53.33,53.29,53.31,4700.0,30.5548,30.5548,30.5319,30.5434,4700.0
2012-08-23 12:40:00,53.33,53.37,53.33,53.34,1800.0,30.5548,30.5778,30.5548,30.5606,1800.0
2012-08-23 12:45:00,53.36,53.37,53.33,53.37,5100.0,30.572,30.5778,30.5548,30.5778,5100.0
2012-08-23 12:50:00,53.37,53.41,53.35,53.4,18300.0,30.5778,30.6007,30.5663,30.5949,18300.0
2012-08-23 12:55:00,53.38,53.43,53.37,53.43,79900.0,30.5835,30.6121,30.5778,30.6121,79900.0
2012-08-23 13:00:00,53.41,53.44,53.39,53.41,11800.0,30.6007,30.6179,30.5892,30.6007,11800.0
2012-08-23 13:05:00,53.43,53.47,53.42,53.47,16200.0,30.6121,30.635,30.6064,30.635,16200.0
2012-08-23 13:10:00,53.48,53.49,53.38,53.38,19600.0,30.6408,30.6465,30.5835,30.5835,19600.0
2012-08-23 13:15:00,53.38,53.49,53.38,53.49,7400.0,30.5835,30.6465,30.5835,30.6465,7400.0
2012-08-23 13:20:00,53.49,53.5,53.43,53.43,9400.0,30.6465,30.6522,30.6121,30.6121,9400.0
2012-08-23 13:25:00,53.45,53.47,53.42,53.45,18400.0,30.6236,30.635,30.6064,30.6236,18400.0
2012-08-23 13:30:00,53.44,53.46,53.42,53.46,12100.0,30.6179,30.6293,30.6064,30.6293,12100.0
2012-08-23 13:35:00,53.45,53.45,53.37,53.38,7500.0,30.6236,30.6236,30.5778,30.5835,7500.0
2012-08-23 13:40:00,53.39,53.42,53.39,53.4,5900.0,30.5892,30.6064,30.5892,30.5949,5900.0
2012-08-23 13:45:00,53.41,53.41,53.36,53.37,7100.0,30.6007,30.6007,30.572,30.5778,7100.0
2012-08-23 13:50:00,53.37,53.41,53.34,53.38,21600.0,30.5778,30.6007,30.5606,30.5835,21600.0
2012-08-23 13:55:00,53.36,53.36,53.32,53.35,9800.0,30.572,30.572,30.5491,30.5663,9800.0
2012-08-23 14:00:00,53.36,53.38,53.34,53.38,8500.0,30.572,30.5835,30.5606,30.5835,8500.0
2012-08-23 14:05:00,53.37,53.4,53.34,53.4,16100.0,30.5778,30.5949,30.5606,30.5949,16100.0
2012-08-23 14:10:00,53.4,53.4,53.38,53.4,8300.0,30.5949,30.5949,30.5835,30.5949,8300.0
2012-08-23 14:15:00,53.38,53.4,53.35,53.37,10300.0,30.5835,30.5949,30.5663,30.5778,10300.0
2012-08-23 14:20:00,53.37,53.37,53.34,53.34,14100.0,30.5778,30.5778,30.5606,30.5606,14100.0
2012-08-23 14:25:00,53.36,53.37,53.33,53.34,10500.0,30.572,30.5778,30.5548,30.5606,10500.0
2012-08-23 14:30:00,53.34,53.37,53.34,53.37,7300.0,30.5606,30.5778,30.5606,30.5778,7300.0
2012-08-23 14:35:00,53.37,53.38,53.27,53.3,49300.0,30.5778,30.5835,30.5205,30.5376,49300.0
2012-08-23 14:40:00,53.3,53.39,53.3,53.37,16600.0,30.5376,30.5892,30.5376,30.5778,16600.0
2012-08-23 14:45:00,53.38,53.45,53.38,53.44,11700.0,30.5835,30.6236,30.5835,30.6179,11700.0
2012-08-23 14:50:00,53.45,53.5,53.44,53.5,32200.0,30.6236,30.6522,30.6179,30.6522,32200.0
2012-08-23 14:55:00,53.5,53.51,53.43,53.45,7500.0,30.6522,30.658,30.6121,30.6236,7500.0
2012-08-23 15:00:00,53.45,53.45,53.42,53.42,8400.0,30.6236,30.6236,30.6064,30.6064,8400.0
2012-08-23 15:05:00,53.42,53.5,53.41,53.5,12900.0,30.6064,30.6522,30.6007,30.6522,12900.0
2012-08-23 15:10:00,53.49,53.5,53.46,53.48,13000.0,30.6465,30.6522,30.6293,30.6408,13000.0
2012-08-23 15:15:00,53.49,53.5,53.44,53.47,35300.0,30.6465,30.6522,30.6179,30.635,35300.0
2012-08-23 15:20:00,53.46,53.48,53.41,53.43,21100.0,30.6293,30.6408,30.6007,30.6121,21100.0
2012-08-23 15:25:00,53.44,53.53,53.43,53.5,23000.0,30.6179,30.6694,30.6121,30.6522,23000.0
2012-08-23 15:30:00,53.51,53.51,53.41,53.42,17800.0,30.658,30.658,30.6007,30.6064,17800.0
2012-08-23 15:35:00,53.44,53.48,53.39,53.44,20300.0,30.6179,30.6408,30.5892,30.6179,20300.0
2012-08-23 15:40:00,53.43,53.47,53.39,53.39,29400.0,30.6121,30.635,30.5892,30.5892,29400.0
2012-08-23 15:45:00,53.39,53.42,53.33,53.34,38000.0,30.5892,30.6064,30.5548,30.5606,38000.0
2012-08-23 15:50:00,53.35,53.38,53.32,53.34,55200.0,30.5663,30.5835,30.5491,30.5606,55200.0
2012-08-23 15:55:00,53.33,53.34,53.29,53.3,105500.0,30.5548,30.5606,30.5319,30.5376,105500.0
2012-08-24 09:30:00,53.14,53.28,52.88,53.0,18200.0,30.446,30.5262,30.297,30.3658,18200.0
2012-08-24 09:35:00,53.04,53.16,52.98,52.98,21400.0,30.3887,30.4574,30.3543,30.3543,21400.0
2012-08-24 09:40:00,53.01,53.11,52.98,53.1,13700.0,30.3715,30.4288,30.3543,30.4231,13700.0
2012-08-24 09:45:00,53.13,53.22,53.11,53.17,16000.0,30.4402,30.4918,30.4288,30.4632,16000.0
2012-08-24 09:50:00,53.15,53.18,53.12,53.16,18400.0,30.4517,30.4689,30.4345,30.4574,18400.0
2012-08-24 09:55:00,53.16,53.16,53.08,53.13,21300.0,30.4574,30.4574,30.4116,30.4402,21300.0
2012-08-24 10:00:00,53.12,53.2,53.11,53.18,10800.0,30.4345,30.4804,30.4288,30.4689,10800.0
2012-08-24 10:05:00,53.17,53.23,53.17,53.2,15100.0,30.4632,30.4975,30.4632,30.4804,15100.0
2012-08-24 10:10:00,53.18,53.2,53.13,53.15,17400.0,30.4689,30.4804,30.4402,30.4517,17400.0
2012-08-24 10:15:00,53.15,53.2,53.14,53.19,6000.0,30.4517,30.4804,30.446,30.4746,6000.0
2012-08-24 10:20:00,53.17,53.19,53.14,53.17,7300.0,30.4632,30.4746,30.446,30.4632,7300.0
2012-08-24 10:25:00,53.15,53.18,53.13,53.15,10500.0,30.4517,30.4689,30.4402,30.4517,10500.0
2012-08-24 10:30:00,53.14,53.24,53.13,53.24,10100.0,30.446,30.5033,30.4402,30.5033,10100.0
2012-08-24 10:35:00,53.24,53.31,53.18,53.28,5900.0,30.5033,30.5434,30.4689,30.5262,5900.0
2012-08-24 10:40:00,53.27,53.29,53.23,53.25,3000.0,30.5205,30.5319,30.4975,30.509,3000.0
2012-08-24 10:45:00,53.24,53.32,53.24,53.29,19700.0,30.5033,30.5491,30.5033,30.5319,19700.0
2012-08-24 10:50:00,53.27,53.27,53.19,53.19,3000.0,30.5205,30.5205,30.4746,30.4746,3000.0
2012-08-24 10:55:00,53.19,53.25,53.16,53.24,5200.0,30.4746,30.509,30.4574,30.5033,5200.0
2012-08-24 11:00:00,53.25,53.26,53.23,53.24,8300.0,30.509,30.5147,30.4975,30.5033,8300.0
2012-08-24 11:05:00,53.24,53.25,53.21,53.23,9400.0,30.5033,30.509,30.4861,30.4975,9400.0
2012-08-24 11:10:00,53.23,53.25,53.21,53.25,12200.0,30.4975,30.509,30.4861,30.509,12200.0
2012-08-24 11:15:00,53.27,53.46,53.27,53.44,7700.0,30.5205,30.6293,30.5205,30.6179,7700.0
2012-08-24 11:20:00,53.45,53.45,53.41,53.45,4100.0,30.6236,30.6236,30.6007,30.6236,4100.0
2012-08-24 11:25:00,53.42,53.48,53.42,53.48,18100.0,30.6064,30.6408,30.6064,30.6408,18100.0
2012-08-24 11:30:00,53.47,53.57,53.47,53.56,8200.0,30.635,30.6923,30.635,30.6866,8200.0
2012-08-24 11:35:00,53.55,53.56,53.53,53.56,5600.0,30.6809,30.6866,30.6694,30.6866,5600.0
2012-08-24 11:40:00,53.53,53.57,53.53,53.55,3200.0,30.6694,30.6923,30.6694,30.6809,3200.0
2012-08-24 11:45:00,53.58,53.58,53.54,53.54,9900.0,30.6981,30.6981,30.6752,30.6752,9900.0
2012-08-24 11:50:00,53.56,53.57,53.48,53.5,11100.0,30.6866,30.6923,30.6408,30.6522,11100.0
2012-08-24 11:55:00,53.5,53.56,53.5,53.56,8700.0,30.6522,30.6866,30.6522,30.6866,8700.0
2012-08-24 12:00:00,53.56,53.58,53.5,53.58,4800.0,30.6866,30.6981,30.6522,30.6981,4800.0
2012-08-24 12:05:00,53.56,53.57,53.54,53.55,5700.0,30.6866,30.6923,30.6752,30.6809,5700.0
2012-08-24 12:10:00,53.54,53.55,53.52,53.54,2800.0,30.6752,30.6809,30.6637,30.6752,2800.0
2012-08-24 12:15:00,53.54,53.55,53.52,53.54,6200.0,30.6752,30.6809,30.6637,30.6752,6200.0
2012-08-24 12:20:00,53.54,53.55,53.54,53.55,3200.0,30.6752,30.6809,30.6752,30.6809,3200.0
2012-08-24 12:25:00,53.55,53.55,53.53,53.53,30700.0,30.6809,30.6809,30.6694,30.6694,30700.0
2012-08-24 12:30:00,53.54,53.54,53.47,53.47,10200.0,30.6752,30.6752,30.635,30.635,10200.0
2012-08-24 12:35:00,53.47,53.5,53.47,53.49,3200.0,30.635,30.6522,30.635,30.6465,3200.0
2012-08-24 12:40:00,53.49,53.51,53.47,53.5,9400.0,30.6465,30.658,30.635,30.6522,9400.0
2012-08-24 12:45:00,53.51,53.54,53.5,53.53,5600.0,30.658,30.6752,30.6522,30.6694,5600.0
2012-08-24 12:50:00,53.52,53.54,53.52,53.54,1900.0,30.6637,30.6752,30.6637,30.6752,1900.0
2012-08-24 12:55:00,53.53,53.55,53.53,53.55,4200.0,30.6694,30.6809,30.6694,30.6809,4200.0
2012-08-24 13:00:00,53.54,53.55,53.49,53.49,2400.0,30.6752,30.6809,30.6465,30.6465,2400.0
2012-08-24 13:05:00,53.49,53.5,53.46,53.49,21500.0,30.6465,30.6522,30.6293,30.6465,21500.0
2012-08-24 13:10:00,53.5,53.52,53.5,53.5,3300.0,30.6522,30.6637,30.6522,30.6522,3300.0
2012-08-24 13:15:00,53.49,53.5,53.48,53.48,5100.0,30.6465,30.6522,30.6408,30.6408,5100.0
2012-08-24 13:20:00,53.48,53.48,53.47,53.48,3900.0,30.6408,30.6408,30.635,30.6408,3900.0
2012-08-24 13:25:00,53.48,53.49,53.46,53.48,3700.0,30.6408,30.6465,30.6293,30.6408,3700.0
2012-08-24 13:30:00,53.48,53.5,53.46,53.47,13200.0,30.6408,30.6522,30.6293,30.635,13200.0
2012-08-24 13:35:00,53.49,53.5,53.46,53.49,5400.0,30.6465,30.6522,30.6293,30.6465,5400.0
2012-08-24 13:40:00,53.5,53.55,53.48,53.54,7900.0,30.6522,30.6809,30.6408,30.6752,7900.0
2012-08-24 13:45:00,53.55,53.55,53.53,53.54,17600.0,30.6809,30.6809,30.6694,30.6752,17600.0
2012-08-24 13:50:00,53.54,53.55,53.53,53.55,4300.0,30.6752,30.6809,30.6694,30.6809,4300.0
2012-08-24 13:55:00,53.55,53.55,53.5,53.51,6300.0,30.6809,30.6809,30.6522,30.658,6300.0
2012-08-24 14:00:00,53.52,53.52,53.5,53.5,7700.0,30.6637,30.6637,30.6522,30.6522,7700.0
2012-08-24 14:05:00,53.5,53.53,53.5,53.53,5000.0,30.6522,30.6694,30.6522,30.6694,5000.0
2012-08-24 14:10:00,53.52,53.53,53.5,53.52,6900.0,30.6637,30.6694,30.6522,30.6637,6900.0
2012-08-24 14:15:00,53.51,53.55,53.5,53.53,6100.0,30.658,30.6809,30.6522,30.6694,6100.0
2012-08-24 14:20:00,53.54,53.54,53.49,53.52,6500.0,30.6752,30.6752,30.6465,30.6637,6500.0
2012-08-24 14:25:00,53.53,53.54,53.49,53.5,13000.0,30.6694,30.6752,30.6465,30.6522,13000.0
2012-08-24 14:30:00,53.49,53.5,53.48,53.5,3100.0,30.6465,30.6522,30.6408,30.6522,3100.0
2012-08-24 14:35:00,53.5,53.52,53.48,53.48,27900.0,30.6522,30.6637,30.6408,30.6408,27900.0
2012-08-24 14:40:00,53.48,53.48,53.47,53.48,4200.0,30.6408,30.6408,30.635,30.6408,4200.0
2012-08-24 14:45:00,53.47,53.47,53.43,53.45,12900.0,30.635,30.635,30.6121,30.6236,12900.0
2012-08-24 14:50:00,53.45,53.48,53.44,53.48,21000.0,30.6236,30.6408,30.6179,30.6408,21000.0
2012-08-24 14:55:00,53.48,53.5,53.47,53.49,6500.0,30.6408,30.6522,30.635,30.6465,6500.0
2012-08-24 15:00:00,53.49,53.55,53.48,53.55,28400.0,30.6465,30.6809,30.6408,30.6809,28400.0
2012-08-24 15:05:00,53.54,53.59,53.54,53.56,19100.0,30.6752,30.7038,30.6752,30.6866,19100.0
2012-08-24 15:10:00,53.54,53.59,53.54,53.59,8600.0,30.6752,30.7038,30.6752,30.7038,8600.0
2012-08-24 15:15:00,53.58,53.62,53.57,53.62,6900.0,30.6981,30.721,30.6923,30.721,6900.0
2012-08-24 15:20:00,53.62,53.63,53.6,53.61,7600.0,30.721,30.7267,30.7095,30.7153,7600.0
2012-08-24 15:25:00,53.6,53.61,53.59,53.6,12400.0,30.7095,30.7153,30.7038,30.7095,12400.0
2012-08-24 15:30:00,53.6,53.62,53.58,53.6,13900.0,30.7095,30.721,30.6981,30.7095,13900.0
2012-08-24 15:35:00,53.61,53.62,53.58,53.6,16300.0,30.7153,30.721,30.6981,30.7095,16300.0
2012-08-24 15:40:00,53.6,53.67,53.59,53.65,18200.0,30.7095,30.7496,30.7038,30.7382,18200.0
2012-08-24 15:45:00,53.66,53.75,53.66,53.68,32100.0,30.7439,30.7955,30.7439,30.7554,32100.0
2012-08-24 15:50:00,53.7,53.71,53.63,53.68,46400.0,30.7668,30.7726,30.7267,30.7554,46400.0
2012-08-24 15:55:00,53.66,53.71,53.61,53.63,79800.0,30.7439,30.7726,30.7153,30.7267,79800.0
2012-08-27 09:30:00,53.69,53.7,53.55,53.65,13400.0,30.7611,30.7668,30.6809,30.7382,13400.0
2012-08-27 09:35:00,53.61,53.78,53.58,53.66,48700.0,30.7153,30.8127,30.6981,30.7439,48700.0
2012-08-27 09:40:00,53.66,53.88,53.66,53.73,37200.0,30.7439,30.8699,30.7439,30.784,37200.0
2012-08-27 09:45:00,53.73,53.78,53.66,53.66,8400.0,30.784,30.8127,30.7439,30.7439,8400.0
2012-08-27 09:50:00,53.64,53.64,53.58,53.62,3800.0,30.7324,30.7324,30.6981,30.721,3800.0
2012-08-27 09:55:00,53.58,53.58,53.54,53.54,11600.0,30.6981,30.6981,30.6752,30.6752,11600.0
2012-08-27 10:00:00,53.53,53.56,53.48,53.51,22100.0,30.6694,30.6866,30.6408,30.658,22100.0
2012-08-27 10:05:00,53.49,53.59,53.49,53.59,5700.0,30.6465,30.7038,30.6465,30.7038,5700.0
2012-08-27 10:10:00,53.58,53.6,53.53,53.55,4500.0,30.6981,30.7095,30.6694,30.6809,4500.0
2012-08-27 10:15:00,53.55,53.62,53.55,53.59,4000.0,30.6809,30.721,30.6809,30.7038,4000.0
2012-08-27 10:20:00,53.57,53.58,53.46,53.56,13900.0,30.6923,30.6981,30.6293,30.6866,13900.0
2012-08-27 10:25:00,53.56,53.56,53.48,53.55,7000.0,30.6866,30.6866,30.6408,30.6809,7000.0
2012-08-27 10:30:00,53.55,53.55,53.43,53.43,3900.0,30.6809,30.6809,30.6121,30.6121,3900.0
2012-08-27 10:35:00,53.44,53.44,53.33,53.43,20800.0,30.6179,30.6179,30.5548,30.6121,20800.0
2012-08-27 10:40:00,53.44,53.52,53.4,53.52,13200.0,30.6179,30.6637,30.5949,30.6637,13200.0
2012-08-27 10:45:00,53.52,53.58,53.48,53.56,17500.0,30.6637,30.6981,30.6408,30.6866,17500.0
2012-08-27 10:50:00,53.53,53.58,53.51,53.54,16000.0,30.6694,30.6981,30.658,30.6752,16000.0
2012-08-27 10:55:00,53.55,53.61,53.53,53.57,19200.0,30.6809,30.7153,30.6694,30.6923,19200.0
2012-08-27 11:00:00,53.56,53.59,53.54,53.56,12700.0,30.6866,30.7038,30.6752,30.6866,12700.0
2012-08-27 11:05:00,53.58,53.66,53.56,53.64,10900.0,30.6981,30.7439,30.6866,30.7324,10900.0
2012-08-27 11:10:00,53.66,53.68,53.61,53.64,7000.0,30.7439,30.7554,30.7153,30.7324,7000.0
2012-08-27 11:15:00,53.65,53.76,53.65,53.69,14100.0,30.7382,30.8012,30.7382,30.7611,14100.0
2012-08-27 11:20:00,53.72,53.72,53.65,53.66,7900.0,30.7783,30.7783,30.7382,30.7439,7900.0
2012-08-27 11:25:00,53.67,53.72,53.66,53.71,10100.0,30.7496,30.7783,30.7439,30.7726,10100.0
2012-08-27 11:30:00,53.68,53.73,53.68,53.72,6800.0,30.7554,30.784,30.7554,30.7783,6800.0
2012-08-27 11:35:00,53.71,53.71,53.64,53.68,6700.0,30.7726,30.7726,30.7324,30.7554,6700.0
2012-08-27 11:40:00,53.66,53.66,53.6,53.63,6300.0,30.7439,30.7439,30.7095,30.7267,6300.0
2012-08-27 11:45:00,53.67,53.69,53.62,53.69,16800.0,30.7496,30.7611,30.721,30.7611,16800.0
2012-08-27 11:50:00,53.69,53.73,53.64,53.72,8200.0,30.7611,30.784,30.7324,30.7783,8200.0
2012-08-27 11:55:00,53.72,53.76,53.66,53.66,16800.0,30.7783,30.8012,30.7439,30.7439,16800.0
2012-08-27 12:00:00,53.7,53.77,53.66,53.7,27100.0,30.7668,30.8069,30.7439,30.7668,27100.0
2012-08-27 12:05:00,53.73,53.75,53.68,53.71,14900.0,30.784,30.7955,30.7554,30.7726,14900.0
2012-08-27 12:10:00,53.68,53.77,53.67,53.77,14800.0,30.7554,30.8069,30.7496,30.8069,14800.0
2012-08-27 12:15:00,53.77,53.78,53.75,53.77,7200.0,30.8069,30.8127,30.7955,30.8069,7200.0
2012-08-27 12:20:00,53.77,53.81,53.75,53.81,26700.0,30.8069,30.8298,30.7955,30.8298,26700.0
2012-08-27 12:25:00,53.82,53.82,53.75,53.77,3300.0,30.8356,30.8356,30.7955,30.8069,3300.0
2012-08-27 12:30:00,53.78,53.79,53.75,53.76,3500.0,30.8127,30.8184,30.7955,30.8012,3500.0
2012-08-27 12:35:00,53.77,53.78,53.72,53.78,10100.0,30.8069,30.8127,30.7783,30.8127,10100.0
2012-08-27 12:40:00,53.78,53.79,53.75,53.77,3800.0,30.8127,30.8184,30.7955,30.8069,3800.0
2012-08-27 12:45:00,53.75,53.77,53.75,53.75,1000.0,30.7955,30.8069,30.7955,30.7955,1000.0
2012-08-27 12:50:00,53.76,53.76,53.66,53.68,14200.0,30.8012,30.8012,30.7439,30.7554,14200.0
2012-08-27 12:55:00,53.68,53.69,53.65,53.68,8600.0,30.7554,30.7611,30.7382,30.7554,8600.0
2012-08-27 13:00:00,53.69,53.7,53.66,53.68,9300.0,30.7611,30.7668,30.7439,30.7554,9300.0
2012-08-27 13:05:00,53.66,53.75,53.66,53.75,21400.0,30.7439,30.7955,30.7439,30.7955,21400.0
2012-08-27 13:10:00,53.76,53.8,53.74,53.8,7400.0,30.8012,30.8241,30.7897,30.8241,7400.0
2012-08-27 13:15:00,53.8,53.82,53.69,53.76,56000.0,30.8241,30.8356,30.7611,30.8012,56000.0
2012-08-27 13:20:00,53.77,53.83,53.77,53.81,9500.0,30.8069,30.8413,30.8069,30.8298,9500.0
2012-08-27 13:25:00,53.81,53.84,53.76,53.78,21500.0,30.8298,30.847,30.8012,30.8127,21500.0
2012-08-27 13:30:00,53.8,53.82,53.77,53.82,12600.0,30.8241,30.8356,30.8069,30.8356,12600.0
2012-08-27 13:35:00,53.8,53.81,53.75,53.75,16600.0,30.8241,30.8298,30.7955,30.7955,16600.0
2012-08-27 13:40:00,53.77,53.8,53.7,53.72,23300.0,30.8069,30.8241,30.7668,30.7783,23300.0
2012-08-27 13:45:00,53.73,53.8,53.71,53.8,14200.0,30.784,30.8241,30.7726,30.8241,14200.0
2012-08-27 13:50:00,53.77,53.8,53.75,53.76,5200.0,30.8069,30.8241,30.7955,30.8012,5200.0
2012-08-27 13:55:00,53.77,53.82,53.75,53.81,6800.0,30.8069,30.8356,30.7955,30.8298,6800.0
2012-08-27 14:00:00,53.8,53.8,53.74,53.79,13100.0,30.8241,30.8241,30.7897,30.8184,13100.0
2012-08-27 14:05:00,53.8,53.82,53.77,53.77,5200.0,30.8241,30.8356,30.8069,30.8069,5200.0
2012-08-27 14:10:00,53.76,53.78,53.75,53.78,5100.0,30.8012,30.8127,30.7955,30.8127,5100.0
2012-08-27 14:15:00,53.75,53.78,53.7,53.77,19000.0,30.7955,30.8127,30.7668,30.8069,19000.0
2012-08-27 14:20:00,53.77,53.81,53.76,53.78,8300.0,30.8069,30.8298,30.8012,30.8127,8300.0
2012-08-27 14:25:00,53.78,53.81,53.77,53.8,15500.0,30.8127,30.8298,30.8069,30.8241,15500.0
2012-08-27 14:30:00,53.81,53.83,53.76,53.81,25000.0,30.8298,30.8413,30.8012,30.8298,25000.0
2012-08-27 14:35:00,53.81,53.83,53.74,53.8,21300.0,30.8298,30.8413,30.7897,30.8241,21300.0
2012-08-27 14:40:00,53.79,53.8,53.7,53.71,18000.0,30.8184,30.8241,30.7668,30.7726,18000.0
2012-08-27 14:45:00,53.72,53.73,53.65,53.69,25700.0,30.7783,30.784,30.7382,30.7611,25700.0
2012-08-27 14:50:00,53.7,53.78,53.69,53.75,22900.0,30.7668,30.8127,30.7611,30.7955,22900.0
2012-08-27 14:55:00,53.74,53.79,53.7,53.74,40200.0,30.7897,30.8184,30.7668,30.7897,40200.0
2012-08-27 15:00:00,53.74,53.76,53.69,53.71,23300.0,30.7897,30.8012,30.7611,30.7726,23300.0
2012-08-27 15:05:00,53.71,53.75,53.69,53.73,27500.0,30.7726,30.7955,30.7611,30.784,27500.0
2012-08-27 15:10:00,53.72,53.75,53.7,53.75,18800.0,30.7783,30.7955,30.7668,30.7955,18800.0
2012-08-27 15:15:00,53.74,53.75,53.69,53.7,26200.0,30.7897,30.7955,30.7611,30.7668,26200.0
2012-08-27 15:20:00,53.7,53.75,53.67,53.75,32700.0,30.7668,30.7955,30.7496,30.7955,32700.0
2012-08-27 15:25:00,53.74,53.76,53.73,53.74,21900.0,30.7897,30.8012,30.784,30.7897,21900.0
2012-08-27 15:30:00,53.73,53.74,53.67,53.68,25200.0,30.784,30.7897,30.7496,30.7554,25200.0
2012-08-27 15:35:00,53.68,53.72,53.67,53.68,27400.0,30.7554,30.7783,30.7496,30.7554,27400.0
2012-08-27 15:40:00,53.69,53.76,53.67,53.71,41800.0,30.7611,30.8012,30.7496,30.7726,41800.0
2012-08-27 15:45:00,53.7,53.7,53.67,53.67,30700.0,30.7668,30.7668,30.7496,30.7496,30700.0
2012-08-27 15:50:00,53.67,53.71,53.65,53.7,40900.0,30.7496,30.7726,30.7382,30.7668,40900.0
2012-08-27 15:55:00,53.69,53.73,53.65,53.73,46000.0,30.7611,30.784,30.7382,30.784,46000.0
2012-08-28 09:30:00,53.5,53.69,53.5,53.65,18400.0,30.6522,30.7611,30.6522,30.7382,18400.0
2012-08-28 09:35:00,53.63,53.75,53.58,53.75,20100.0,30.7267,30.7955,30.6981,30.7955,20100.0
2012-08-28 09:40:00,53.72,53.75,53.65,53.67,17300.0,30.7783,30.7955,30.7382,30.7496,17300.0
2012-08-28 09:45:00,53.69,53.73,53.65,53.67,8000.0,30.7611,30.784,30.7382,30.7496,8000.0
2012-08-28 09:50:00,53.69,53.71,53.54,53.56,18700.0,30.7611,30.7726,30.6752,30.6866,18700.0
2012-08-28 09:55:00,53.53,53.6,53.48,53.6,12800.0,30.6694,30.7095,30.6408,30.7095,12800.0
2012-08-28 10:00:00,53.56,53.64,53.53,53.6,24700.0,30.6866,30.7324,30.6694,30.7095,24700.0
2012-08-28 10:05:00,53.56,53.63,53.54,53.56,29800.0,30.6866,30.7267,30.6752,30.6866,29800.0
2012-08-28 10:10:00,53.56,53.72,53.52,53.63,34600.0,30.6866,30.7783,30.6637,30.7267,34600.0
2012-08-28 10:15:00,53.65,53.72,53.64,53.71,8100.0,30.7382,30.7783,30.7324,30.7726,8100.0
2012-08-28 10:20:00,53.73,53.92,53.73,53.84,11100.0,30.784,30.8929,30.784,30.847,11100.0
2012-08-28 10:25:00,53.83,53.84,53.74,53.76,13100.0,30.8413,30.847,30.7897,30.8012,13100.0
2012-08-28 10:30:00,53.79,53.86,53.7,53.78,54800.0,30.8184,30.8585,30.7668,30.8127,54800.0
2012-08-28 10:35:00,53.79,53.87,53.76,53.87,67000.0,30.8184,30.8642,30.8012,30.8642,67000.0
2012-08-28 10:40:00,53.89,53.91,53.84,53.84,5700.0,30.8757,30.8871,30.847,30.847,5700.0
2012-08-28 10:45:00,53.81,53.83,53.79,53.79,7200.0,30.8298,30.8413,30.8184,30.8184,7200.0
2012-08-28 10:50:00,53.81,53.94,53.81,53.92,6500.0,30.8298,30.9043,30.8298,30.8929,6500.0
2012-08-28 10:55:00,53.89,53.9,53.82,53.85,11400.0,30.8757,30.8814,30.8356,30.8528,11400.0
2012-08-28 11:00:00,53.84,53.9,53.82,53.9,7600.0,30.847,30.8814,30.8356,30.8814,7600.0
2012-08-28 11:05:00,53.9,53.97,53.9,53.96,8100.0,30.8814,30.9215,30.8814,30.9158,8100.0
2012-08-28 11:10:00,53.96,53.97,53.89,53.9,14000.0,30.9158,30.9215,30.8757,30.8814,14000.0
2012-08-28 11:15:00,53.9,54.0,53.86,53.97,20200.0,30.8814,30.9387,30.8585,30.9215,20200.0
2012-08-28 11:20:00,53.97,54.01,53.97,53.99,8700.0,30.9215,30.9444,30.9215,30.933,8700.0
2012-08-28 11:25:00,54.01,54.04,53.98,54.04,12700.0,30.9444,30.9616,30.9272,30.9616,12700.0
2012-08-28 11:30:00,54.03,54.03,53.96,53.96,6600.0,30.9559,30.9559,30.9158,30.9158,6600.0
2012-08-28 11:35:00,53.98,54.08,53.98,54.05,19800.0,30.9272,30.9845,30.9272,30.9673,19800.0
2012-08-28 11:40:00,54.03,54.23,54.03,54.08,32000.0,30.9559,31.0705,30.9559,30.9845,32000.0
2012-08-28 11:45:00,54.08,54.12,54.08,54.11,10200.0,30.9845,31.0075,30.9845,31.0017,10200.0
2012-08-28 11:50:00,54.09,54.09,54.02,54.04,4100.0,30.9903,30.9903,30.9502,30.9616,4100.0
2012-08-28 11:55:00,54.03,54.03,53.99,54.0,12700.0,30.9559,30.9559,30.933,30.9387,12700.0
2012-08-28 12:00:00,54.0,54.06,54.0,54.03,9400.0,30.9387,30.9731,30.9387,30.9559,9400.0
2012-08-28 12:05:00,54.03,54.12,54.03,54.06,7100.0,30.9559,31.0075,30.9559,30.9731,7100.0
2012-08-28 12:10:00,54.05,54.06,53.94,53.94,5600.0,30.9673,30.9731,30.9043,30.9043,5600.0
2012-08-28 12:15:00,53.94,53.98,53.93,53.96,12600.0,30.9043,30.9272,30.8986,30.9158,12600.0
2012-08-28 12:20:00,53.96,53.96,53.93,53.93,5300.0,30.9158,30.9158,30.8986,30.8986,5300.0
2012-08-28 12:25:00,53.91,54.02,53.91,53.92,13600.0,30.8871,30.9502,30.8871,30.8929,13600.0
2012-08-28 12:30:00,53.92,53.96,53.89,53.93,14000.0,30.8929,30.9158,30.8757,30.8986,14000.0
2012-08-28 12:35:00,53.93,54.01,53.93,54.0,24600.0,30.8986,30.9444,30.8986,30.9387,24600.0
2012-08-28 12:40:00,53.99,53.99,53.94,53.98,3500.0,30.933,30.933,30.9043,30.9272,3500.0
2012-08-28 12:45:00,53.99,54.01,53.97,53.98,18100.0,30.933,30.9444,30.9215,30.9272,18100.0
2012-08-28 12:50:00,53.99,54.02,53.95,54.02,24800.0,30.933,30.9502,30.9101,30.9502,24800.0
2012-08-28 12:55:00,54.02,54.05,54.01,54.01,11700.0,30.9502,30.9673,30.9444,30.9444,11700.0
2012-08-28 13:00:00,54.03,54.04,53.96,53.96,19600.0,30.9559,30.9616,30.9158,30.9158,19600.0
2012-08-28 13:05:00,53.97,53.99,53.95,53.97,15600.0,30.9215,30.933,30.9101,30.9215,15600.0
2012-08-28 13:10:00,53.98,54.02,53.97,54.0,6000.0,30.9272,30.9502,30.9215,30.9387,6000.0
2012-08-28 13:15:00,54.02,54.02,54.0,54.0,8600.0,30.9502,30.9502,30.9387,30.9387,8600.0
2012-08-28 13:20:00,54.01,54.03,53.99,54.03,7700.0,30.9444,30.9559,30.933,30.9559,7700.0
2012-08-28 13:25:00,54.02,54.03,54.01,54.01,5000.0,30.9502,30.9559,30.9444,30.9444,5000.0
2012-08-28 13:30:00,54.01,54.02,54.01,54.02,5500.0,30.9444,30.9502,30.9444,30.9502,5500.0
2012-08-28 13:35:00,54.02,54.03,54.02,54.03,3500.0,30.9502,30.9559,30.9502,30.9559,3500.0
2012-08-28 13:40:00,54.05,54.1,54.05,54.07,16400.0,30.9673,30.996,30.9673,30.9788,16400.0
2012-08-28 13:45:00,54.08,54.14,54.07,54.1,59000.0,30.9845,31.0189,30.9788,30.996,59000.0
2012-08-28 13:50:00,54.12,54.14,54.08,54.09,29300.0,31.0075,31.0189,30.9845,30.9903,29300.0
2012-08-28 13:55:00,54.09,54.13,54.08,54.08,16400.0,30.9903,31.0132,30.9845,30.9845,16400.0
2012-08-28 14:00:00,54.08,54.14,54.08,54.1,12800.0,30.9845,31.0189,30.9845,30.996,12800.0
2012-08-28 14:05:00,54.11,54.14,54.1,54.12,7200.0,31.0017,31.0189,30.996,31.0075,7200.0
2012-08-28 14:10:00,54.13,54.15,54.12,54.14,15800.0,31.0132,31.0246,31.0075,31.0189,15800.0
2012-08-28 14:15:00,54.14,54.14,54.12,54.13,14100.0,31.0189,31.0189,31.0075,31.0132,14100.0
2012-08-28 14:20:00,54.13,54.14,54.1,54.14,17900.0,31.0132,31.0189,30.996,31.0189,17900.0
2012-08-28 14:25:00,54.14,54.15,54.1,54.15,15400.0,31.0189,31.0246,30.996,31.0246,15400.0
2012-08-28 14:30:00,54.15,54.25,54.14,54.23,33900.0,31.0246,31.0819,31.0189,31.0705,33900.0
2012-08-28 14:35:00,54.23,54.27,54.21,54.21,25000.0,31.0705,31.0934,31.059,31.059,25000.0
2012-08-28 14:40:00,54.22,54.3,54.2,54.22,23800.0,31.0647,31.1106,31.0533,31.0647,23800.0
2012-08-28 14:45:00,54.22,54.27,54.21,54.24,16400.0,31.0647,31.0934,31.059,31.0762,16400.0
2012-08-28 14:50:00,54.24,54.25,54.17,54.19,14100.0,31.0762,31.0819,31.0361,31.0476,14100.0
2012-08-28 14:55:00,54.19,54.21,54.16,54.21,11700.0,31.0476,31.059,31.0304,31.059,11700.0
2012-08-28 15:00:00,54.21,54.23,54.18,54.21,16100.0,31.059,31.0705,31.0418,31.059,16100.0
2012-08-28 15:05:00,54.2,54.21,54.16,54.16,19000.0,31.0533,31.059,31.0304,31.0304,19000.0
2012-08-28 15:10:00,54.16,54.17,54.14,54.16,11000.0,31.0304,31.0361,31.0189,31.0304,11000.0
2012-08-28 15:15:00,54.16,54.24,54.15,54.16,28000.0,31.0304,31.0762,31.0246,31.0304,28000.0
2012-08-28 15:20:00,54.16,54.16,54.09,54.14,28500.0,31.0304,31.0304,30.9903,31.0189,28500.0
2012-08-28 15:25:00,54.13,54.16,54.1,54.15,25400.0,31.0132,31.0304,30.996,31.0246,25400.0
2012-08-28 15:30:00,54.15,54.2,54.11,54.11,31200.0,31.0246,31.0533,31.0017,31.0017,31200.0
2012-08-28 15:35:00,54.11,54.15,54.08,54.1,28000.0,31.0017,31.0246,30.9845,30.996,28000.0
2012-08-28 15:40:00,54.09,54.13,54.06,54.11,29800.0,30.9903,31.0132,30.9731,31.0017,29800.0
2012-08-28 15:45:00,54.1,54.15,54.08,54.11,36600.0,30.996,31.0246,30.9845,31.0017,36600.0
2012-08-28 15:50:00,54.09,54.11,54.02,54.09,54100.0,30.9903,31.0017,30.9502,30.9903,54100.0
2012-08-28 15:55:00,54.08,54.1,54.01,54.02,77600.0,30.9845,30.996,30.9444,30.9502,77600.0
2012-08-29 09:30:00,54.03,54.48,54.02,54.4,29400.0,30.9559,31.2137,30.9502,31.1679,29400.0
2012-08-29 09:35:00,54.4,54.43,54.23,54.29,7800.0,31.1679,31.1851,31.0705,31.1049,7800.0
2012-08-29 09:40:00,54.29,54.36,54.25,54.3,32000.0,31.1049,31.145,31.0819,31.1106,32000.0
2012-08-29 09:45:00,54.31,54.36,54.26,54.31,40100.0,31.1163,31.145,31.0877,31.1163,40100.0
2012-08-29 09:50:00,54.31,54.37,54.23,54.29,24200.0,31.1163,31.1507,31.0705,31.1049,24200.0
2012-08-29 09:55:00,54.29,54.34,54.23,54.28,31300.0,31.1049,31.1335,31.0705,31.0991,31300.0
2012-08-29 10:00:00,54.27,54.3,54.18,54.3,32200.0,31.0934,31.1106,31.0418,31.1106,32200.0
2012-08-29 10:05:00,54.29,54.32,54.23,54.25,14500.0,31.1049,31.122,31.0705,31.0819,14500.0
2012-08-29 10:10:00,54.25,54.34,54.25,54.33,6900.0,31.0819,31.1335,31.0819,31.1278,6900.0
2012-08-29 10:15:00,54.33,54.36,54.3,54.3,12600.0,31.1278,31.145,31.1106,31.1106,12600.0
2012-08-29 10:20:00,54.33,54.35,54.29,54.34,18100.0,31.1278,31.1392,31.1049,31.1335,18100.0
2012-08-29 10:25:00,54.34,54.39,54.3,54.39,11000.0,31.1335,31.1621,31.1106,31.1621,11000.0
2012-08-29 10:30:00,54.38,54.4,54.31,54.4,15400.0,31.1564,31.1679,31.1163,31.1679,15400.0
2012-08-29 10:35:00,54.38,54.44,54.37,54.38,19500.0,31.1564,31.1908,31.1507,31.1564,19500.0
2012-08-29 10:40:00,54.39,54.43,54.38,54.43,11100.0,31.1621,31.1851,31.1564,31.1851,11100.0
2012-08-29 10:45:00,54.43,54.43,54.31,54.32,10600.0,31.1851,31.1851,31.1163,31.122,10600.0
2012-08-29 10:50:00,54.33,54.34,54.28,54.32,17400.0,31.1278,31.1335,31.0991,31.122,17400.0
2012-08-29 10:55:00,54.33,54.35,54.27,54.27,14000.0,31.1278,31.1392,31.0934,31.0934,14000.0
2012-08-29 11:00:00,54.27,54.3,54.27,54.28,17900.0,31.0934,31.1106,31.0934,31.0991,17900.0
2012-08-29 11:05:00,54.28,54.3,54.22,54.27,23200.0,31.0991,31.1106,31.0647,31.0934,23200.0
2012-08-29 11:10:00,54.28,54.29,54.25,54.25,14900.0,31.0991,31.1049,31.0819,31.0819,14900.0
2012-08-29 11:15:00,54.24,54.26,54.21,54.22,12600.0,31.0762,31.0877,31.059,31.0647,12600.0
2012-08-29 11:20:00,54.22,54.22,54.1,54.13,42300.0,31.0647,31.0647,30.996,31.0132,42300.0
2012-08-29 11:25:00,54.13,54.22,54.13,54.2,21300.0,31.0132,31.0647,31.0132,31.0533,21300.0
2012-08-29 11:30:00,54.2,54.28,54.2,54.28,17200.0,31.0533,31.0991,31.0533,31.0991,17200.0
2012-08-29 11:35:00,54.28,54.29,54.24,54.29,15700.0,31.0991,31.1049,31.0762,31.1049,15700.0
2012-08-29 11:40:00,54.29,54.35,54.28,54.35,14200.0,31.1049,31.1392,31.0991,31.1392,14200.0
2012-08-29 11:45:00,54.35,54.38,54.31,54.32,11300.0,31.1392,31.1564,31.1163,31.122,11300.0
2012-08-29 11:50:00,54.31,54.36,54.28,54.36,17300.0,31.1163,31.145,31.0991,31.145,17300.0
2012-08-29 11:55:00,54.36,54.38,54.31,54.33,14900.0,31.145,31.1564,31.1163,31.1278,14900.0
2012-08-29 12:00:00,54.33,54.34,54.32,54.34,9300.0,31.1278,31.1335,31.122,31.1335,9300.0
2012-08-29 12:05:00,54.33,54.36,54.33,54.35,9400.0,31.1278,31.145,31.1278,31.1392,9400.0
2012-08-29 12:10:00,54.35,54.36,54.33,54.36,8200.0,31.1392,31.145,31.1278,31.145,8200.0
2012-08-29 12:15:00,54.35,54.36,54.33,54.35,8600.0,31.1392,31.145,31.1278,31.1392,8600.0
2012-08-29 12:20:00,54.36,54.37,54.34,54.36,14200.0,31.145,31.1507,31.1335,31.145,14200.0
2012-08-29 12:25:00,54.35,54.37,54.34,54.36,12100.0,31.1392,31.1507,31.1335,31.145,12100.0
2012-08-29 12:30:00,54.36,54.36,54.33,54.36,11300.0,31.145,31.145,31.1278,31.145,11300.0
2012-08-29 12:35:00,54.36,54.36,54.32,54.36,23900.0,31.145,31.145,31.122,31.145,23900.0
2012-08-29 12:40:00,54.36,54.36,54.32,54.34,13500.0,31.145,31.145,31.122,31.1335,13500.0
2012-08-29 12:45:00,54.34,54.36,54.33,54.34,9700.0,31.1335,31.145,31.1278,31.1335,9700.0
2012-08-29 12:50:00,54.34,54.34,54.29,54.33,13700.0,31.1335,31.1335,31.1049,31.1278,13700.0
2012-08-29 12:55:00,54.33,54.35,54.32,54.33,11600.0,31.1278,31.1392,31.122,31.1278,11600.0
2012-08-29 13:00:00,54.33,54.34,54.29,54.29,8200.0,31.1278,31.1335,31.1049,31.1049,8200.0
2012-08-29 13:05:00,54.28,54.31,54.25,54.27,12400.0,31.0991,31.1163,31.0819,31.0934,12400.0
2012-08-29 13:10:00,54.27,54.33,54.26,54.32,19200.0,31.0934,31.1278,31.0877,31.122,19200.0
2012-08-29 13:15:00,54.32,54.34,54.29,54.31,13300.0,31.122,31.1335,31.1049,31.1163,13300.0
2012-08-29 13:20:00,54.31,54.34,54.3,54.33,10800.0,31.1163,31.1335,31.1106,31.1278,10800.0
2012-08-29 13:25:00,54.33,54.33,54.27,54.28,8000.0,31.1278,31.1278,31.0934,31.0991,8000.0
2012-08-29 13:30:00,54.28,54.31,54.26,54.26,13900.0,31.0991,31.1163,31.0877,31.0877,13900.0
2012-08-29 13:35:00,54.27,54.3,54.25,54.3,18200.0,31.0934,31.1106,31.0819,31.1106,18200.0
2012-08-29 13:40:00,54.3,54.32,54.27,54.29,15400.0,31.1106,31.122,31.0934,31.1049,15400.0
2012-08-29 13:45:00,54.3,54.33,54.29,54.3,11600.0,31.1106,31.1278,31.1049,31.1106,11600.0
2012-08-29 13:50:00,54.29,54.35,54.29,54.31,20100.0,31.1049,31.1392,31.1049,31.1163,20100.0
2012-08-29 13:55:00,54.31,54.33,54.26,54.31,27400.0,31.1163,31.1278,31.0877,31.1163,27400.0
2012-08-29 14:00:00,54.3,54.33,54.26,54.27,26600.0,31.1106,31.1278,31.0877,31.0934,26600.0
2012-08-29 14:05:00,54.27,54.29,54.26,54.26,7500.0,31.0934,31.1049,31.0877,31.0877,7500.0
2012-08-29 14:10:00,54.28,54.31,54.26,54.29,23300.0,31.0991,31.1163,31.0877,31.1049,23300.0
2012-08-29 14:15:00,54.3,54.32,54.29,54.29,10500.0,31.1106,31.122,31.1049,31.1049,10500.0
2012-08-29 14:20:00,54.3,54.34,54.29,54.32,20400.0,31.1106,31.1335,31.1049,31.122,20400.0
2012-08-29 14:25:00,54.32,54.37,54.32,54.35,21300.0,31.122,31.1507,31.122,31.1392,21300.0
2012-08-29 14:30:00,54.36,54.36,54.29,54.31,17200.0,31.145,31.145,31.1049,31.1163,17200.0
2012-08-29 14:35:00,54.33,54.37,54.33,54.36,9700.0,31.1278,31.1507,31.1278,31.145,9700.0
2012-08-29 14:40:00,54.35,54.42,54.35,54.39,25200.0,31.1392,31.1793,31.1392,31.1621,25200.0
2012-08-29 14:45:00,54.39,54.39,54.33,54.35,26500.0,31.1621,31.1621,31.1278,31.1392,26500.0
2012-08-29 14:50:00,54.34,54.37,54.31,54.36,26800.0,31.1335,31.1507,31.1163,31.145,26800.0
2012-08-29 14:55:00,54.36,54.41,54.35,54.41,45000.0,31.145,31.1736,31.1392,31.1736,45000.0
2012-08-29 15:00:00,54.41,54.46,54.39,54.45,53400.0,31.1736,31.2023,31.1621,31.1965,53400.0
2012-08-29 15:05:00,54.45,54.47,54.44,54.46,16100.0,31.1965,31.208,31.1908,31.2023,16100.0
2012-08-29 15:10:00,54.46,54.51,54.45,54.45,35500.0,31.2023,31.2309,31.1965,31.1965,35500.0
2012-08-29 15:15:00,54.45,54.47,54.43,54.46,24900.0,31.1965,31.208,31.1851,31.2023,24900.0
2012-08-29 15:20:00,54.45,54.48,54.42,54.44,32100.0,31.1965,31.2137,31.1793,31.1908,32100.0
2012-08-29 15:25:00,54.44,54.45,54.42,54.44,28100.0,31.1908,31.1965,31.1793,31.1908,28100.0
2012-08-29 15:30:00,54.46,54.48,54.43,54.44,34600.0,31.2023,31.2137,31.1851,31.1908,34600.0
2012-08-29 15:35:00,54.45,54.45,54.39,54.41,31600.0,31.1965,31.1965,31.1621,31.1736,31600.0
2012-08-29 15:40:00,54.39,54.44,54.36,54.43,47600.0,31.1621,31.1908,31.145,31.1851,47600.0
2012-08-29 15:45:00,54.43,54.43,54.35,54.39,50500.0,31.1851,31.1851,31.1392,31.1621,50500.0
2012-08-29 15:50:00,54.37,54.39,54.33,54.35,86500.0,31.1507,31.1621,31.1278,31.1392,86500.0
2012-08-29 15:55:00,54.34,54.43,54.16,54.42,157700.0,31.1335,31.1851,31.0304,31.1793,157700.0
2012-08-30 09:30:00,54.1,54.17,54.0,54.09,42700.0,30.996,31.0361,30.9387,30.9903,42700.0
2012-08-30 09:35:00,54.07,54.08,54.0,54.04,35500.0,30.9788,30.9845,30.9387,30.9616,35500.0
2012-08-30 09:40:00,54.0,54.03,54.0,54.03,25400.0,30.9387,30.9559,30.9387,30.9559,25400.0
2012-08-30 09:45:00,54.03,54.07,54.02,54.04,36600.0,30.9559,30.9788,30.9502,30.9616,36600.0
2012-08-30 09:50:00,54.03,54.04,54.0,54.0,24600.0,30.9559,30.9616,30.9387,30.9387,24600.0
2012-08-30 09:55:00,54.0,54.07,54.0,54.05,24600.0,30.9387,30.9788,30.9387,30.9673,24600.0
2012-08-30 10:00:00,54.06,54.07,54.01,54.02,18300.0,30.9731,30.9788,30.9444,30.9502,18300.0
2012-08-30 10:05:00,54.04,54.06,54.0,54.06,17800.0,30.9616,30.9731,30.9387,30.9731,17800.0
2012-08-30 10:10:00,54.05,54.11,54.01,54.08,24800.0,30.9673,31.0017,30.9444,30.9845,24800.0
2012-08-30 10:15:00,54.08,54.09,54.02,54.08,12700.0,30.9845,30.9903,30.9502,30.9845,12700.0
2012-08-30 10:20:00,54.08,54.09,54.03,54.05,27500.0,30.9845,30.9903,30.9559,30.9673,27500.0
2012-08-30 10:25:00,54.05,54.06,54.01,54.04,26500.0,30.9673,30.9731,30.9444,30.9616,26500.0
2012-08-30 10:30:00,54.03,54.05,54.0,54.04,26200.0,30.9559,30.9673,30.9387,30.9616,26200.0
2012-08-30 10:35:00,54.04,54.07,54.03,54.05,17700.0,30.9616,30.9788,30.9559,30.9673,17700.0
2012-08-30 10:40:00,54.05,54.09,54.04,54.07,17500.0,30.9673,30.9903,30.9616,30.9788,17500.0
2012-08-30 10:45:00,54.07,54.07,54.03,54.05,12900.0,30.9788,30.9788,30.9559,30.9673,12900.0
2012-08-30 10:50:00,54.04,54.1,54.04,54.06,20600.0,30.9616,30.996,30.9616,30.9731,20600.0
2012-08-30 10:55:00,54.07,54.09,54.06,54.09,8100.0,30.9788,30.9903,30.9731,30.9903,8100.0
2012-08-30 11:00:00,54.1,54.13,54.08,54.11,6800.0,30.996,31.0132,30.9845,31.0017,6800.0
2012-08-30 11:05:00,54.11,54.14,54.09,54.11,11500.0,31.0017,31.0189,30.9903,31.0017,11500.0
2012-08-30 11:10:00,54.1,54.13,54.08,54.1,11000.0,30.996,31.0132,30.9845,30.996,11000.0
2012-08-30 11:15:00,54.1,54.13,54.08,54.1,13400.0,30.996,31.0132,30.9845,30.996,13400.0
2012-08-30 11:20:00,54.11,54.12,54.08,54.08,6600.0,31.0017,31.0075,30.9845,30.9845,6600.0
2012-08-30 11:25:00,54.09,54.13,54.09,54.13,14200.0,30.9903,31.0132,30.9903,31.0132,14200.0
2012-08-30 11:30:00,54.14,54.17,54.1,54.14,39100.0,31.0189,31.0361,30.996,31.0189,39100.0
2012-08-30 11:35:00,54.14,54.21,54.13,54.21,12100.0,31.0189,31.059,31.0132,31.059,12100.0
2012-08-30 11:40:00,54.21,54.23,54.19,54.22,9100.0,31.059,31.0705,31.0476,31.0647,9100.0
2012-08-30 11:45:00,54.22,54.24,54.21,54.24,4400.0,31.0647,31.0762,31.059,31.0762,4400.0
2012-08-30 11:50:00,54.23,54.28,54.22,54.25,15300.0,31.0705,31.0991,31.0647,31.0819,15300.0
2012-08-30 11:55:00,54.24,54.27,54.22,54.23,5600.0,31.0762,31.0934,31.0647,31.0705,5600.0
2012-08-30 12:00:00,54.22,54.28,54.22,54.27,23800.0,31.0647,31.0991,31.0647,31.0934,23800.0
2012-08-30 12:05:00,54.25,54.27,54.25,54.27,4300.0,31.0819,31.0934,31.0819,31.0934,4300.0
2012-08-30 12:10:00,54.27,54.33,54.24,54.3,30000.0,31.0934,31.1278,31.0762,31.1106,30000.0
2012-08-30 12:15:00,54.3,54.33,54.27,54.33,13300.0,31.1106,31.1278,31.0934,31.1278,13300.0
2012-08-30 12:20:00,54.33,54.33,54.3,54.31,11500.0,31.1278,31.1278,31.1106,31.1163,11500.0
2012-08-30 12:25:00,54.32,54.33,54.3,54.32,11600.0,31.122,31.1278,31.1106,31.122,11600.0
2012-08-30 12:30:00,54.32,54.36,54.32,54.35,7000.0,31.122,31.145,31.122,31.1392,7000.0
2012-08-30 12:35:00,54.35,54.38,54.33,54.37,15200.0,31.1392,31.1564,31.1278,31.1507,15200.0
2012-08-30 12:40:00,54.38,54.46,54.38,54.42,24400.0,31.1564,31.2023,31.1564,31.1793,24400.0
2012-08-30 12:45:00,54.42,54.48,54.39,54.48,43900.0,31.1793,31.2137,31.1621,31.2137,43900.0
2012-08-30 12:50:00,54.47,54.47,54.38,54.41,11600.0,31.208,31.208,31.1564,31.1736,11600.0
2012-08-30 12:55:00,54.43,54.46,54.4,54.45,6900.0,31.1851,31.2023,31.1679,31.1965,6900.0
2012-08-30 13:00:00,54.45,54.45,54.39,54.39,7800.0,31.1965,31.1965,31.1621,31.1621,7800.0
2012-08-30 13:05:00,54.39,54.4,54.35,54.4,16500.0,31.1621,31.1679,31.1392,31.1679,16500.0
2012-08-30 13:10:00,54.42,54.42,54.36,54.36,18100.0,31.1793,31.1793,31.145,31.145,18100.0
2012-08-30 13:15:00,54.35,54.39,54.34,54.36,8700.0,31.1392,31.1621,31.1335,31.145,8700.0
2012-08-30 13:20:00,54.37,54.38,54.33,54.35,8000.0,31.1507,31.1564,31.1278,31.1392,8000.0
2012-08-30 13:25:00,54.35,54.36,54.33,54.36,20200.0,31.1392,31.145,31.1278,31.145,20200.0
2012-08-30 13:30:00,54.35,54.36,54.33,54.35,9500.0,31.1392,31.145,31.1278,31.1392,9500.0
2012-08-30 13:35:00,54.36,54.37,54.35,54.37,12700.0,31.145,31.1507,31.1392,31.1507,12700.0
2012-08-30 13:40:00,54.36,54.36,54.33,54.35,17500.0,31.145,31.145,31.1278,31.1392,17500.0
2012-08-30 13:45:00,54.36,54.36,54.33,54.36,4600.0,31.145,31.145,31.1278,31.145,4600.0
2012-08-30 13:50:00,54.36,54.37,54.35,54.36,7000.0,31.145,31.1507,31.1392,31.145,7000.0
2012-08-30 13:55:00,54.35,54.37,54.33,54.36,12300.0,31.1392,31.1507,31.1278,31.145,12300.0
2012-08-30 14:00:00,54.36,54.36,54.34,54.36,6700.0,31.145,31.145,31.1335,31.145,6700.0
2012-08-30 14:05:00,54.35,54.4,54.35,54.4,16700.0,31.1392,31.1679,31.1392,31.1679,16700.0
2012-08-30 14:10:00,54.39,54.41,54.38,54.38,14900.0,31.1621,31.1736,31.1564,31.1564,14900.0
2012-08-30 14:15:00,54.39,54.41,54.37,54.4,6600.0,31.1621,31.1736,31.1507,31.1679,6600.0
2012-08-30 14:20:00,54.4,54.41,54.38,54.39,8900.0,31.1679,31.1736,31.1564,31.1621,8900.0
2012-08-30 14:25:00,54.39,54.43,54.39,54.39,13000.0,31.1621,31.1851,31.1621,31.1621,13000.0
2012-08-30 14:30:00,54.4,54.41,54.39,54.4,11600.0,31.1679,31.1736,31.1621,31.1679,11600.0
2012-08-30 14:35:00,54.41,54.42,54.39,54.42,11700.0,31.1736,31.1793,31.1621,31.1793,11700.0
2012-08-30 14:40:00,54.42,54.44,54.41,54.41,7800.0,31.1793,31.1908,31.1736,31.1736,7800.0
2012-08-30 14:45:00,54.42,54.45,54.41,54.44,10700.0,31.1793,31.1965,31.1736,31.1908,10700.0
2012-08-30 14:50:00,54.43,54.46,54.42,54.45,20500.0,31.1851,31.2023,31.1793,31.1965,20500.0
2012-08-30 14:55:00,54.46,54.49,54.45,54.46,9000.0,31.2023,31.2194,31.1965,31.2023,9000.0
2012-08-30 15:00:00,54.46,54.53,54.45,54.53,33100.0,31.2023,31.2424,31.1965,31.2424,33100.0
2012-08-30 15:05:00,54.52,54.53,54.49,54.51,27100.0,31.2366,31.2424,31.2194,31.2309,27100.0
2012-08-30 15:10:00,54.52,54.54,54.51,54.53,26500.0,31.2366,31.2481,31.2309,31.2424,26500.0
2012-08-30 15:15:00,54.53,54.54,54.52,54.53,16100.0,31.2424,31.2481,31.2366,31.2424,16100.0
2012-08-30 15:20:00,54.53,54.53,54.5,54.52,14200.0,31.2424,31.2424,31.2252,31.2366,14200.0
2012-08-30 15:25:00,54.52,54.6,54.51,54.57,18800.0,31.2366,31.2825,31.2309,31.2653,18800.0
2012-08-30 15:30:00,54.57,54.59,54.55,54.55,19100.0,31.2653,31.2767,31.2538,31.2538,19100.0
2012-08-30 15:35:00,54.55,54.55,54.5,54.5,24200.0,31.2538,31.2538,31.2252,31.2252,24200.0
2012-08-30 15:40:00,54.5,54.52,54.49,54.5,70300.0,31.2252,31.2366,31.2194,31.2252,70300.0
2012-08-30 15:45:00,54.5,54.5,54.42,54.46,29200.0,31.2252,31.2252,31.1793,31.2023,29200.0
2012-08-30 15:50:00,54.45,54.48,54.33,54.44,54100.0,31.1965,31.2137,31.1278,31.1908,54100.0
2012-08-30 15:55:00,54.45,54.52,54.26,54.51,127100.0,31.1965,31.2366,31.0877,31.2309,127100.0
2012-08-31 09:30:00,54.64,54.89,54.51,54.79,29800.0,31.3054,31.4486,31.2309,31.3913,29800.0
2012-08-31 09:35:00,54.83,54.86,54.74,54.74,7700.0,31.4142,31.4314,31.3627,31.3627,7700.0
2012-08-31 09:40:00,54.75,54.81,54.67,54.8,18800.0,31.3684,31.4028,31.3226,31.3971,18800.0
2012-08-31 09:45:00,54.81,54.81,54.73,54.76,22400.0,31.4028,31.4028,31.3569,31.3741,22400.0
2012-08-31 09:50:00,54.74,54.79,54.7,54.73,36700.0,31.3627,31.3913,31.3398,31.3569,36700.0
2012-08-31 09:55:00,54.73,54.77,54.67,54.75,41000.0,31.3569,31.3799,31.3226,31.3684,41000.0
2012-08-31 10:00:00,54.74,54.79,54.66,54.73,74100.0,31.3627,31.3913,31.3168,31.3569,74100.0
2012-08-31 10:05:00,54.74,54.8,54.63,54.71,156200.0,31.3627,31.3971,31.2997,31.3455,156200.0
2012-08-31 10:10:00,54.7,54.75,54.66,54.68,44900.0,31.3398,31.3684,31.3168,31.3283,44900.0
2012-08-31 10:15:00,54.68,54.88,54.65,54.85,69000.0,31.3283,31.4429,31.3111,31.4257,69000.0
2012-08-31 10:20:00,54.85,54.88,54.73,54.81,11200.0,31.4257,31.4429,31.3569,31.4028,11200.0
2012-08-31 10:25:00,54.81,54.84,54.75,54.79,10100.0,31.4028,31.42,31.3684,31.3913,10100.0
2012-08-31 10:30:00,54.78,54.82,54.72,54.82,10500.0,31.3856,31.4085,31.3512,31.4085,10500.0
2012-08-31 10:35:00,54.83,54.85,54.69,54.71,15100.0,31.4142,31.4257,31.334,31.3455,15100.0
2012-08-31 10:40:00,54.7,54.75,54.66,54.74,16200.0,31.3398,31.3684,31.3168,31.3627,16200.0
2012-08-31 10:45:00,54.74,54.76,54.69,54.7,15800.0,31.3627,31.3741,31.334,31.3398,15800.0
2012-08-31 10:50:00,54.69,54.76,54.69,54.76,23600.0,31.334,31.3741,31.334,31.3741,23600.0
2012-08-31 10:55:00,54.77,54.93,54.77,54.83,20900.0,31.3799,31.4715,31.3799,31.4142,20900.0
2012-08-31 11:00:00,54.83,54.89,54.82,54.88,9900.0,31.4142,31.4486,31.4085,31.4429,9900.0
2012-08-31 11:05:00,54.84,54.84,54.7,54.75,18300.0,31.42,31.42,31.3398,31.3684,18300.0
2012-08-31 11:10:00,54.75,54.76,54.7,54.75,35600.0,31.3684,31.3741,31.3398,31.3684,35600.0
2012-08-31 11:15:00,54.76,54.78,54.73,54.77,15500.0,31.3741,31.3856,31.3569,31.3799,15500.0
2012-08-31 11:20:00,54.77,54.78,54.72,54.78,9800.0,31.3799,31.3856,31.3512,31.3856,9800.0
2012-08-31 11:25:00,54.78,54.78,54.7,54.76,25600.0,31.3856,31.3856,31.3398,31.3741,25600.0
2012-08-31 11:30:00,54.76,54.77,54.73,54.75,11900.0,31.3741,31.3799,31.3569,31.3684,11900.0
2012-08-31 11:35:00,54.75,54.75,54.71,54.75,16200.0,31.3684,31.3684,31.3455,31.3684,16200.0
2012-08-31 11:40:00,54.73,54.78,54.73,54.75,7300.0,31.3569,31.3856,31.3569,31.3684,7300.0
2012-08-31 11:45:00,54.74,54.81,54.73,54.8,37300.0,31.3627,31.4028,31.3569,31.3971,37300.0
2012-08-31 11:50:00,54.8,54.84,54.77,54.8,15700.0,31.3971,31.42,31.3799,31.3971,15700.0
2012-08-31 11:55:00,54.8,54.83,54.78,54.8,11100.0,31.3971,31.4142,31.3856,31.3971,11100.0
2012-08-31 12:00:00,54.8,54.84,54.8,54.83,7400.0,31.3971,31.42,31.3971,31.4142,7400.0
2012-08-31 12:05:00,54.84,54.84,54.73,54.75,25500.0,31.42,31.42,31.3569,31.3684,25500.0
2012-08-31 12:10:00,54.73,54.78,54.68,54.75,52900.0,31.3569,31.3856,31.3283,31.3684,52900.0
2012-08-31 12:15:00,54.75,54.75,54.71,54.73,15300.0,31.3684,31.3684,31.3455,31.3569,15300.0
2012-08-31 12:20:00,54.72,54.76,54.71,54.73,25700.0,31.3512,31.3741,31.3455,31.3569,25700.0
2012-08-31 12:25:00,54.74,54.75,54.72,54.72,35200.0,31.3627,31.3684,31.3512,31.3512,35200.0
2012-08-31 12:30:00,54.73,54.79,54.72,54.76,38100.0,31.3569,31.3913,31.3512,31.3741,38100.0
2012-08-31 12:35:00,54.76,54.8,54.76,54.77,19700.0,31.3741,31.3971,31.3741,31.3799,19700.0
2012-08-31 12:40:00,54.76,54.81,54.73,54.74,25600.0,31.3741,31.4028,31.3569,31.3627,25600.0
2012-08-31 12:45:00,54.73,54.76,54.72,54.76,15900.0,31.3569,31.3741,31.3512,31.3741,15900.0
2012-08-31 12:50:00,54.75,54.76,54.72,54.76,10800.0,31.3684,31.3741,31.3512,31.3741,10800.0
2012-08-31 12:55:00,54.76,54.76,54.72,54.74,8300.0,31.3741,31.3741,31.3512,31.3627,8300.0
2012-08-31 13:00:00,54.75,54.76,54.72,54.76,6600.0,31.3684,31.3741,31.3512,31.3741,6600.0
2012-08-31 13:05:00,54.76,54.77,54.73,54.74,20800.0,31.3741,31.3799,31.3569,31.3627,20800.0
2012-08-31 13:10:00,54.75,54.76,54.7,54.75,69400.0,31.3684,31.3741,31.3398,31.3684,69400.0
2012-08-31 13:15:00,54.75,54.76,54.72,54.73,8100.0,31.3684,31.3741,31.3512,31.3569,8100.0
2012-08-31 13:20:00,54.73,54.77,54.72,54.75,38400.0,31.3569,31.3799,31.3512,31.3684,38400.0
2012-08-31 13:25:00,54.75,54.76,54.73,54.73,13800.0,31.3684,31.3741,31.3569,31.3569,13800.0
2012-08-31 13:30:00,54.73,54.78,54.72,54.74,42700.0,31.3569,31.3856,31.3512,31.3627,42700.0
2012-08-31 13:35:00,54.74,54.75,54.72,54.73,12000.0,31.3627,31.3684,31.3512,31.3569,12000.0
2012-08-31 13:40:00,54.74,54.76,54.73,54.75,19700.0,31.3627,31.3741,31.3569,31.3684,19700.0
2012-08-31 13:45:00,54.73,54.77,54.73,54.75,37200.0,31.3569,31.3799,31.3569,31.3684,37200.0
2012-08-31 13:50:00,54.74,54.81,54.74,54.79,14000.0,31.3627,31.4028,31.3627,31.3913,14000.0
2012-08-31 13:55:00,54.77,54.78,54.73,54.74,8300.0,31.3799,31.3856,31.3569,31.3627,8300.0
2012-08-31 14:00:00,54.74,54.76,54.7,54.7,20900.0,31.3627,31.3741,31.3398,31.3398,20900.0
2012-08-31 14:05:00,54.7,54.73,54.69,54.71,21700.0,31.3398,31.3569,31.334,31.3455,21700.0
2012-08-31 14:10:00,54.71,54.71,54.65,54.7,9700.0,31.3455,31.3455,31.3111,31.3398,9700.0
2012-08-31 14:15:00,54.69,54.77,54.69,54.76,11700.0,31.334,31.3799,31.334,31.3741,11700.0
2012-08-31 14:20:00,54.76,54.78,54.74,54.78,15600.0,31.3741,31.3856,31.3627,31.3856,15600.0
2012-08-31 14:25:00,54.78,54.84,54.77,54.8,22400.0,31.3856,31.42,31.3799,31.3971,22400.0
2012-08-31 14:30:00,54.81,54.85,54.79,54.79,9600.0,31.4028,31.4257,31.3913,31.3913,9600.0
2012-08-31 14:35:00,54.79,54.81,54.78,54.79,3700.0,31.3913,31.4028,31.3856,31.3913,3700.0
2012-08-31 14:40:00,54.78,54.79,54.77,54.78,14200.0,31.3856,31.3913,31.3799,31.3856,14200.0
2012-08-31 14:45:00,54.78,54.84,54.77,54.81,32600.0,31.3856,31.42,31.3799,31.4028,32600.0
2012-08-31 14:50:00,54.81,54.87,54.79,54.82,38300.0,31.4028,31.4372,31.3913,31.4085,38300.0
2012-08-31 14:55:00,54.82,54.84,54.82,54.83,9200.0,31.4085,31.42,31.4085,31.4142,9200.0
2012-08-31 15:00:00,54.84,54.86,54.81,54.83,62500.0,31.42,31.4314,31.4028,31.4142,62500.0
2012-08-31 15:05:00,54.82,54.85,54.82,54.82,35800.0,31.4085,31.4257,31.4085,31.4085,35800.0
2012-08-31 15:10:00,54.82,54.86,54.82,54.82,48800.0,31.4085,31.4314,31.4085,31.4085,48800.0
2012-08-31 15:15:00,54.82,54.85,54.82,54.82,10200.0,31.4085,31.4257,31.4085,31.4085,10200.0
2012-08-31 15:20:00,54.82,54.84,54.82,54.82,12600.0,31.4085,31.42,31.4085,31.4085,12600.0
2012-08-31 15:25:00,54.83,54.86,54.82,54.82,33500.0,31.4142,31.4314,31.4085,31.4085,33500.0
2012-08-31 15:30:00,54.83,54.84,54.81,54.82,38800.0,31.4142,31.42,31.4028,31.4085,38800.0
2012-08-31 15:35:00,54.82,54.85,54.82,54.83,55100.0,31.4085,31.4257,31.4085,31.4142,55100.0
2012-08-31 15:40:00,54.83,54.85,54.81,54.81,41300.0,31.4142,31.4257,31.4028,31.4028,41300.0
2012-08-31 15:45:00,54.82,54.83,54.75,54.82,64400.0,31.4085,31.4142,31.3684,31.4085,64400.0
2012-08-31 15:50:00,54.82,54.82,54.75,54.8,88800.0,31.4085,31.4085,31.3684,31.3971,88800.0
2012-08-31 15:55:00,54.81,54.91,54.8,54.9,128100.0,31.4028,31.4601,31.3971,31.4543,128100.0
2012-09-04 09:30:00,54.9,55.34,54.9,55.11,88400.0,31.4543,31.7064,31.4543,31.5747,88400.0
2012-09-04 09:35:00,55.09,55.09,54.92,55.0,22300.0,31.5632,31.5632,31.4658,31.5116,22300.0
2012-09-04 09:40:00,55.03,55.03,54.8,54.8,20000.0,31.5288,31.5288,31.3971,31.3971,20000.0
2012-09-04 09:45:00,54.8,54.94,54.8,54.94,13300.0,31.3971,31.4773,31.3971,31.4773,13300.0
2012-09-04 09:50:00,54.95,55.03,54.92,54.99,12800.0,31.483,31.5288,31.4658,31.5059,12800.0
2012-09-04 09:55:00,55.0,55.04,54.82,54.83,18800.0,31.5116,31.5346,31.4085,31.4142,18800.0
2012-09-04 10:00:00,54.82,55.0,54.61,54.95,58900.0,31.4085,31.5116,31.2882,31.483,58900.0
2012-09-04 10:05:00,54.97,54.98,54.82,54.88,40700.0,31.4945,31.5002,31.4085,31.4429,40700.0
2012-09-04 10:10:00,54.9,54.9,54.82,54.89,27000.0,31.4543,31.4543,31.4085,31.4486,27000.0
2012-09-04 10:15:00,54.89,55.0,54.89,55.0,35000.0,31.4486,31.5116,31.4486,31.5116,35000.0
2012-09-04 10:20:00,55.01,55.05,54.98,55.02,17300.0,31.5174,31.5403,31.5002,31.5231,17300.0
2012-09-04 10:25:00,55.0,55.03,54.97,55.0,11000.0,31.5116,31.5288,31.4945,31.5116,11000.0
2012-09-04 10:30:00,55.0,55.05,54.98,55.04,23700.0,31.5116,31.5403,31.5002,31.5346,23700.0
2012-09-04 10:35:00,55.0,55.08,55.0,55.06,22100.0,31.5116,31.5575,31.5116,31.546,22100.0
2012-09-04 10:40:00,55.06,55.09,55.02,55.04,14200.0,31.546,31.5632,31.5231,31.5346,14200.0
2012-09-04 10:45:00,55.05,55.06,54.99,55.01,9100.0,31.5403,31.546,31.5059,31.5174,9100.0
2012-09-04 10:50:00,55.02,55.08,55.02,55.04,10200.0,31.5231,31.5575,31.5231,31.5346,10200.0
2012-09-04 10:55:00,55.02,55.1,54.99,55.1,29500.0,31.5231,31.5689,31.5059,31.5689,29500.0
2012-09-04 11:00:00,55.09,55.09,55.05,55.08,8500.0,31.5632,31.5632,31.5403,31.5575,8500.0
2012-09-04 11:05:00,55.09,55.12,55.08,55.12,5200.0,31.5632,31.5804,31.5575,31.5804,5200.0
2012-09-04 11:10:00,55.12,55.17,55.1,55.17,8300.0,31.5804,31.609,31.5689,31.609,8300.0
2012-09-04 11:15:00,55.17,55.2,55.15,55.2,15800.0,31.609,31.6262,31.5976,31.6262,15800.0
2012-09-04 11:20:00,55.2,55.23,55.19,55.22,7300.0,31.6262,31.6434,31.6205,31.6377,7300.0
2012-09-04 11:25:00,55.22,55.27,55.22,55.27,12100.0,31.6377,31.6663,31.6377,31.6663,12100.0
2012-09-04 11:30:00,55.26,55.31,55.26,55.28,14700.0,31.6606,31.6893,31.6606,31.6721,14700.0
2012-09-04 11:35:00,55.29,55.29,55.25,55.28,11600.0,31.6778,31.6778,31.6549,31.6721,11600.0
2012-09-04 11:40:00,55.28,55.28,55.22,55.25,35500.0,31.6721,31.6721,31.6377,31.6549,35500.0
2012-09-04 11:45:00,55.25,55.25,55.15,55.16,11800.0,31.6549,31.6549,31.5976,31.6033,11800.0
2012-09-04 11:50:00,55.17,55.17,55.08,55.09,14800.0,31.609,31.609,31.5575,31.5632,14800.0
2012-09-04 11:55:00,55.09,55.11,55.05,55.05,6700.0,31.5632,31.5747,31.5403,31.5403,6700.0
2012-09-04 12:00:00,55.06,55.06,55.0,55.01,18100.0,31.546,31.546,31.5116,31.5174,18100.0
2012-09-04 12:05:00,55.01,55.03,55.0,55.02,16700.0,31.5174,31.5288,31.5116,31.5231,16700.0
2012-09-04 12:10:00,55.02,55.04,55.0,55.0,8300.0,31.5231,31.5346,31.5116,31.5116,8300.0
2012-09-04 12:15:00,55.01,55.01,55.0,55.01,10900.0,31.5174,31.5174,31.5116,31.5174,10900.0
2012-09-04 12:20:00,55.01,55.01,54.98,54.99,10800.0,31.5174,31.5174,31.5002,31.5059,10800.0
2012-09-04 12:25:00,54.99,55.01,54.99,55.0,7200.0,31.5059,31.5174,31.5059,31.5116,7200.0
2012-09-04 12:30:00,55.0,55.06,54.98,55.01,17400.0,31.5116,31.546,31.5002,31.5174,17400.0
2012-09-04 12:35:00,55.01,55.04,55.0,55.03,4200.0,31.5174,31.5346,31.5116,31.5288,4200.0
2012-09-04 12:40:00,55.03,55.04,55.0,55.04,4500.0,31.5288,31.5346,31.5116,31.5346,4500.0
2012-09-04 12:45:00,55.03,55.05,55.01,55.01,3400.0,31.5288,31.5403,31.5174,31.5174,3400.0
2012-09-04 12:50:00,55.01,55.01,54.99,55.0,6500.0,31.5174,31.5174,31.5059,31.5116,6500.0
2012-09-04 12:55:00,55.0,55.03,55.0,55.02,5800.0,31.5116,31.5288,31.5116,31.5231,5800.0
2012-09-04 13:00:00,55.02,55.05,55.02,55.04,5400.0,31.5231,31.5403,31.5231,31.5346,5400.0
2012-09-04 13:05:00,55.05,55.05,55.0,55.03,10400.0,31.5403,31.5403,31.5116,31.5288,10400.0
2012-09-04 13:10:00,55.01,55.02,55.0,55.0,3900.0,31.5174,31.5231,31.5116,31.5116,3900.0
2012-09-04 13:15:00,55.01,55.02,55.0,55.0,7600.0,31.5174,31.5231,31.5116,31.5116,7600.0
2012-09-04 13:20:00,55.02,55.02,55.0,55.02,5700.0,31.5231,31.5231,31.5116,31.5231,5700.0
2012-09-04 13:25:00,55.03,55.03,55.01,55.02,8200.0,31.5288,31.5288,31.5174,31.5231,8200.0
2012-09-04 13:30:00,55.03,55.08,55.03,55.03,11600.0,31.5288,31.5575,31.5288,31.5288,11600.0
2012-09-04 13:35:00,55.03,55.05,55.02,55.05,7300.0,31.5288,31.5403,31.5231,31.5403,7300.0
2012-09-04 13:40:00,55.05,55.05,55.03,55.04,6500.0,31.5403,31.5403,31.5288,31.5346,6500.0
2012-09-04 13:45:00,55.05,55.06,55.04,55.06,7600.0,31.5403,31.546,31.5346,31.546,7600.0
2012-09-04 13:50:00,55.06,55.07,55.05,55.06,8200.0,31.546,31.5517,31.5403,31.546,8200.0
2012-09-04 13:55:00,55.06,55.06,55.05,55.05,6000.0,31.546,31.546,31.5403,31.5403,6000.0
2012-09-04 14:00:00,55.06,55.06,55.03,55.04,12800.0,31.546,31.546,31.5288,31.5346,12800.0
2012-09-04 14:05:00,55.03,55.08,55.03,55.08,6300.0,31.5288,31.5575,31.5288,31.5575,6300.0
2012-09-04 14:10:00,55.08,55.09,55.06,55.09,11900.0,31.5575,31.5632,31.546,31.5632,11900.0
2012-09-04 14:15:00,55.09,55.13,55.08,55.13,11700.0,31.5632,31.5861,31.5575,31.5861,11700.0
2012-09-04 14:20:00,55.13,55.16,55.12,55.14,8100.0,31.5861,31.6033,31.5804,31.5919,8100.0
2012-09-04 14:25:00,55.15,55.16,55.13,55.15,12600.0,31.5976,31.6033,31.5861,31.5976,12600.0
2012-09-04 14:30:00,55.16,55.22,55.16,55.22,7500.0,31.6033,31.6377,31.6033,31.6377,7500.0
2012-09-04 14:35:00,55.22,55.32,55.22,55.29,14700.0,31.6377,31.695,31.6377,31.6778,14700.0
2012-09-04 14:40:00,55.29,55.29,55.24,55.24,7000.0,31.6778,31.6778,31.6491,31.6491,7000.0
2012-09-04 14:45:00,55.25,55.26,55.2,55.21,10100.0,31.6549,31.6606,31.6262,31.632,10100.0
2012-09-04 14:50:00,55.2,55.21,55.17,55.18,9600.0,31.6262,31.632,31.609,31.6148,9600.0
2012-09-04 14:55:00,55.18,55.21,55.16,55.19,16400.0,31.6148,31.632,31.6033,31.6205,16400.0
2012-09-04 15:00:00,55.2,55.23,55.2,55.23,12700.0,31.6262,31.6434,31.6262,31.6434,12700.0
2012-09-04 15:05:00,55.23,55.23,55.21,55.22,9300.0,31.6434,31.6434,31.632,31.6377,9300.0
2012-09-04 15:10:00,55.23,55.23,55.2,55.2,9900.0,31.6434,31.6434,31.6262,31.6262,9900.0
2012-09-04 15:15:00,55.2,55.22,55.19,55.19,20300.0,31.6262,31.6377,31.6205,31.6205,20300.0
2012-09-04 15:20:00,55.19,55.23,55.16,55.22,15200.0,31.6205,31.6434,31.6033,31.6377,15200.0
2012-09-04 15:25:00,55.22,55.24,55.2,55.23,14900.0,31.6377,31.6491,31.6262,31.6434,14900.0
2012-09-04 15:30:00,55.24,55.25,55.14,55.16,24100.0,31.6491,31.6549,31.5919,31.6033,24100.0
2012-09-04 15:35:00,55.16,55.2,55.14,55.14,32300.0,31.6033,31.6262,31.5919,31.5919,32300.0
2012-09-04 15:40:00,55.14,55.18,55.13,55.16,31800.0,31.5919,31.6148,31.5861,31.6033,31800.0
2012-09-04 15:45:00,55.15,55.2,55.14,55.18,31700.0,31.5976,31.6262,31.5919,31.6148,31700.0
2012-09-04 15:50:00,55.19,55.25,55.19,55.24,58900.0,31.6205,31.6549,31.6205,31.6491,58900.0
2012-09-04 15:55:00,55.24,55.3,55.21,55.29,138500.0,31.6491,31.6835,31.632,31.6778,138500.0
2012-09-05 09:30:00,54.98,55.16,54.24,54.3,179400.0,31.5002,31.6033,31.0762,31.1106,179400.0
2012-09-05 09:35:00,54.3,54.46,54.1,54.27,117200.0,31.1106,31.2023,30.996,31.0934,117200.0
2012-09-05 09:40:00,54.27,54.7,54.22,54.55,142900.0,31.0934,31.3398,31.0647,31.2538,142900.0
2012-09-05 09:45:00,54.55,54.56,54.39,54.4,41300.0,31.2538,31.2595,31.1621,31.1679,41300.0
2012-09-05 09:50:00,54.4,54.57,54.39,54.57,56000.0,31.1679,31.2653,31.1621,31.2653,56000.0
2012-09-05 09:55:00,54.55,54.69,54.52,54.62,72200.0,31.2538,31.334,31.2366,31.2939,72200.0
2012-09-05 10:00:00,54.62,54.73,54.55,54.7,45600.0,31.2939,31.3569,31.2538,31.3398,45600.0
2012-09-05 10:05:00,54.71,54.77,54.63,54.75,61200.0,31.3455,31.3799,31.2997,31.3684,61200.0
2012-09-05 10:10:00,54.76,54.83,54.74,54.8,100500.0,31.3741,31.4142,31.3627,31.3971,100500.0
2012-09-05 10:15:00,54.79,54.92,54.79,54.89,51200.0,31.3913,31.4658,31.3913,31.4486,51200.0
2012-09-05 10:20:00,54.9,55.07,54.87,55.03,57500.0,31.4543,31.5517,31.4372,31.5288,57500.0
2012-09-05 10:25:00,55.03,55.11,55.02,55.1,49200.0,31.5288,31.5747,31.5231,31.5689,49200.0
2012-09-05 10:30:00,55.1,55.17,55.09,55.15,35800.0,31.5689,31.609,31.5632,31.5976,35800.0
2012-09-05 10:35:00,55.16,55.21,55.14,55.2,30300.0,31.6033,31.632,31.5919,31.6262,30300.0
2012-09-05 10:40:00,55.2,55.26,55.19,55.24,76500.0,31.6262,31.6606,31.6205,31.6491,76500.0
2012-09-05 10:45:00,55.23,55.36,55.22,55.24,120200.0,31.6434,31.7179,31.6377,31.6491,120200.0
2012-09-05 10:50:00,55.25,55.32,55.23,55.25,50700.0,31.6549,31.695,31.6434,31.6549,50700.0
2012-09-05 10:55:00,55.24,55.35,55.24,55.29,35000.0,31.6491,31.7122,31.6491,31.6778,35000.0
2012-09-05 11:00:00,55.29,55.3,55.24,55.25,29300.0,31.6778,31.6835,31.6491,31.6549,29300.0
2012-09-05 11:05:00,55.24,55.25,55.2,55.21,37700.0,31.6491,31.6549,31.6262,31.632,37700.0
2012-09-05 11:10:00,55.22,55.23,55.17,55.21,28800.0,31.6377,31.6434,31.609,31.632,28800.0
2012-09-05 11:15:00,55.21,55.21,55.09,55.11,24500.0,31.632,31.632,31.5632,31.5747,24500.0
2012-09-05 11:20:00,55.11,55.12,55.0,55.02,22700.0,31.5747,31.5804,31.5116,31.5231,22700.0
2012-09-05 11:25:00,55.03,55.05,55.0,55.05,23700.0,31.5288,31.5403,31.5116,31.5403,23700.0
2012-09-05 11:30:00,55.05,55.14,55.05,55.1,25100.0,31.5403,31.5919,31.5403,31.5689,25100.0
2012-09-05 11:35:00,55.11,55.15,55.09,55.14,16500.0,31.5747,31.5976,31.5632,31.5919,16500.0
2012-09-05 11:40:00,55.15,55.15,55.09,55.09,14400.0,31.5976,31.5976,31.5632,31.5632,14400.0
2012-09-05 11:45:00,55.1,55.1,55.05,55.06,19900.0,31.5689,31.5689,31.5403,31.546,19900.0
2012-09-05 11:50:00,55.06,55.07,55.02,55.02,24000.0,31.546,31.5517,31.5231,31.5231,24000.0
2012-09-05 11:55:00,55.03,55.03,55.01,55.02,28100.0,31.5288,31.5288,31.5174,31.5231,28100.0
2012-09-05 12:00:00,55.02,55.02,55.0,55.01,50700.0,31.5231,31.5231,31.5116,31.5174,50700.0
2012-09-05 12:05:00,55.0,55.07,55.0,55.05,58900.0,31.5116,31.5517,31.5116,31.5403,58900.0
2012-09-05 12:10:00,55.05,55.07,55.04,55.07,19100.0,31.5403,31.5517,31.5346,31.5517,19100.0
2012-09-05 12:15:00,55.07,55.07,55.05,55.05,13000.0,31.5517,31.5517,31.5403,31.5403,13000.0
2012-09-05 12:20:00,55.05,55.06,55.04,55.05,22400.0,31.5403,31.546,31.5346,31.5403,22400.0
2012-09-05 12:25:00,55.06,55.06,55.04,55.06,15000.0,31.546,31.546,31.5346,31.546,15000.0
2012-09-05 12:30:00,55.06,55.06,55.04,55.04,17600.0,31.546,31.546,31.5346,31.5346,17600.0
2012-09-05 12:35:00,55.05,55.05,55.04,55.05,9300.0,31.5403,31.5403,31.5346,31.5403,9300.0
2012-09-05 12:40:00,55.04,55.05,55.04,55.05,20400.0,31.5346,31.5403,31.5346,31.5403,20400.0
2012-09-05 12:45:00,55.05,55.05,55.04,55.05,9600.0,31.5403,31.5403,31.5346,31.5403,9600.0
2012-09-05 12:50:00,55.05,55.05,55.04,55.05,15500.0,31.5403,31.5403,31.5346,31.5403,15500.0
2012-09-05 12:55:00,55.05,55.1,55.05,55.09,29200.0,31.5403,31.5689,31.5403,31.5632,29200.0
2012-09-05 13:00:00,55.08,55.1,55.08,55.1,9200.0,31.5575,31.5689,31.5575,31.5689,9200.0
2012-09-05 13:05:00,55.1,55.13,55.09,55.12,26100.0,31.5689,31.5861,31.5632,31.5804,26100.0
2012-09-05 13:10:00,55.12,55.16,55.12,55.16,12400.0,31.5804,31.6033,31.5804,31.6033,12400.0
2012-09-05 13:15:00,55.16,55.24,55.16,55.23,21100.0,31.6033,31.6491,31.6033,31.6434,21100.0
2012-09-05 13:20:00,55.23,55.28,55.22,55.27,18800.0,31.6434,31.6721,31.6377,31.6663,18800.0
2012-09-05 13:25:00,55.27,55.29,55.24,55.24,17000.0,31.6663,31.6778,31.6491,31.6491,17000.0
2012-09-05 13:30:00,55.23,55.24,55.08,55.09,23400.0,31.6434,31.6491,31.5575,31.5632,23400.0
2012-09-05 13:35:00,55.1,55.11,55.05,55.07,21200.0,31.5689,31.5747,31.5403,31.5517,21200.0
2012-09-05 13:40:00,55.07,55.09,55.06,55.07,13300.0,31.5517,31.5632,31.546,31.5517,13300.0
2012-09-05 13:45:00,55.06,55.07,54.99,55.06,52500.0,31.546,31.5517,31.5059,31.546,52500.0
2012-09-05 13:50:00,55.06,55.07,55.05,55.05,19200.0,31.546,31.5517,31.5403,31.5403,19200.0
2012-09-05 13:55:00,55.05,55.07,55.05,55.06,16000.0,31.5403,31.5517,31.5403,31.546,16000.0
2012-09-05 14:00:00,55.07,55.07,55.03,55.05,17200.0,31.5517,31.5517,31.5288,31.5403,17200.0
2012-09-05 14:05:00,55.05,55.05,55.02,55.02,18300.0,31.5403,31.5403,31.5231,31.5231,18300.0
2012-09-05 14:10:00,55.02,55.03,55.02,55.03,11800.0,31.5231,31.5288,31.5231,31.5288,11800.0
2012-09-05 14:15:00,55.03,55.08,55.02,55.07,17700.0,31.5288,31.5575,31.5231,31.5517,17700.0
2012-09-05 14:20:00,55.07,55.12,55.06,55.12,19300.0,31.5517,31.5804,31.546,31.5804,19300.0
2012-09-05 14:25:00,55.12,55.18,55.12,55.15,23000.0,31.5804,31.6148,31.5804,31.5976,23000.0
2012-09-05 14:30:00,55.14,55.28,55.14,55.27,23400.0,31.5919,31.6721,31.5919,31.6663,23400.0
2012-09-05 14:35:00,55.27,55.27,55.24,55.26,19200.0,31.6663,31.6663,31.6491,31.6606,19200.0
2012-09-05 14:40:00,55.26,55.26,55.22,55.22,14200.0,31.6606,31.6606,31.6377,31.6377,14200.0
2012-09-05 14:45:00,55.23,55.24,55.22,55.22,18900.0,31.6434,31.6491,31.6377,31.6377,18900.0
2012-09-05 14:50:00,55.23,55.27,55.21,55.27,22200.0,31.6434,31.6663,31.632,31.6663,22200.0
2012-09-05 14:55:00,55.27,55.29,55.24,55.29,36100.0,31.6663,31.6778,31.6491,31.6778,36100.0
2012-09-05 15:00:00,55.29,55.29,55.25,55.25,28800.0,31.6778,31.6778,31.6549,31.6549,28800.0
2012-09-05 15:05:00,55.24,55.25,55.21,55.23,36400.0,31.6491,31.6549,31.632,31.6434,36400.0
2012-09-05 15:10:00,55.23,55.26,55.23,55.25,35200.0,31.6434,31.6606,31.6434,31.6549,35200.0
2012-09-05 15:15:00,55.25,55.27,55.23,55.24,33200.0,31.6549,31.6663,31.6434,31.6491,33200.0
2012-09-05 15:20:00,55.24,55.28,55.24,55.27,24000.0,31.6491,31.6721,31.6491,31.6663,24000.0
2012-09-05 15:25:00,55.27,55.27,55.26,55.26,24300.0,31.6663,31.6663,31.6606,31.6606,24300.0
2012-09-05 15:30:00,55.27,55.34,55.26,55.32,78300.0,31.6663,31.7064,31.6606,31.695,78300.0
2012-09-05 15:35:00,55.32,55.32,55.27,55.29,58200.0,31.695,31.695,31.6663,31.6778,58200.0
2012-09-05 15:40:00,55.28,55.31,55.27,55.3,47100.0,31.6721,31.6893,31.6663,31.6835,47100.0
2012-09-05 15:45:00,55.3,55.32,55.29,55.3,81100.0,31.6835,31.695,31.6778,31.6835,81100.0
2012-09-05 15:50:00,55.28,55.32,55.24,55.32,130800.0,31.6721,31.695,31.6491,31.695,130800.0
2012-09-05 15:55:00,55.32,55.33,55.07,55.31,111500.0,31.695,31.7007,31.5517,31.6893,111500.0
2012-09-06 09:30:00,55.3,55.3,54.66,55.11,53800.0,31.9364,31.9364,31.5668,31.8266,53800.0
2012-09-06 09:35:00,55.07,55.32,55.03,55.32,42200.0,31.8035,31.9479,31.7804,31.9479,42200.0
2012-09-06 09:40:00,55.32,55.4,55.27,55.32,52400.0,31.9479,31.9941,31.919,31.9479,52400.0
2012-09-06 09:45:00,55.32,55.41,55.29,55.41,33100.0,31.9479,31.9999,31.9306,31.9999,33100.0
2012-09-06 09:50:00,55.41,55.42,55.36,55.39,19900.0,31.9999,32.0057,31.971,31.9883,19900.0
2012-09-06 09:55:00,55.38,55.41,55.36,55.4,50200.0,31.9826,31.9999,31.971,31.9941,50200.0
2012-09-06 10:00:00,55.4,55.64,55.4,55.6,31800.0,31.9941,32.1327,31.9941,32.1096,31800.0
2012-09-06 10:05:00,55.59,55.7,55.58,55.64,33600.0,32.1038,32.1674,32.0981,32.1327,33600.0
2012-09-06 10:10:00,55.62,55.64,55.48,55.54,45900.0,32.1212,32.1327,32.0403,32.075,45900.0
2012-09-06 10:15:00,55.54,55.58,55.49,55.51,22400.0,32.075,32.0981,32.0461,32.0576,22400.0
2012-09-06 10:20:00,55.5,55.54,55.48,55.53,25000.0,32.0519,32.075,32.0403,32.0692,25000.0
2012-09-06 10:25:00,55.53,55.54,55.5,55.5,18600.0,32.0692,32.075,32.0519,32.0519,18600.0
2012-09-06 10:30:00,55.5,55.55,55.5,55.55,23200.0,32.0519,32.0807,32.0519,32.0807,23200.0
2012-09-06 10:35:00,55.57,55.67,55.57,55.66,14500.0,32.0923,32.15,32.0923,32.1443,14500.0
2012-09-06 10:40:00,55.67,55.67,55.62,55.63,10800.0,32.15,32.15,32.1212,32.1269,10800.0
2012-09-06 10:45:00,55.62,55.65,55.6,55.63,22800.0,32.1212,32.1385,32.1096,32.1269,22800.0
2012-09-06 10:50:00,55.63,55.65,55.6,55.6,12900.0,32.1269,32.1385,32.1096,32.1096,12900.0
2012-09-06 10:55:00,55.61,55.71,55.61,55.71,24900.0,32.1154,32.1731,32.1154,32.1731,24900.0
2012-09-06 11:00:00,55.71,55.75,55.68,55.71,27100.0,32.1731,32.1962,32.1558,32.1731,27100.0
2012-09-06 11:05:00,55.7,55.72,55.69,55.7,20500.0,32.1674,32.1789,32.1616,32.1674,20500.0
2012-09-06 11:10:00,55.71,55.73,55.69,55.72,22200.0,32.1731,32.1847,32.1616,32.1789,22200.0
2012-09-06 11:15:00,55.72,55.76,55.69,55.73,22400.0,32.1789,32.202,32.1616,32.1847,22400.0
2012-09-06 11:20:00,55.73,55.78,55.72,55.77,18600.0,32.1847,32.2136,32.1789,32.2078,18600.0
2012-09-06 11:25:00,55.77,55.82,55.75,55.81,19700.0,32.2078,32.2367,32.1962,32.2309,19700.0
2012-09-06 11:30:00,55.82,55.91,55.82,55.89,32400.0,32.2367,32.2886,32.2367,32.2771,32400.0
2012-09-06 11:35:00,55.89,55.91,55.84,55.85,16200.0,32.2771,32.2886,32.2482,32.254,16200.0
2012-09-06 11:40:00,55.84,55.87,55.81,55.85,40700.0,32.2482,32.2655,32.2309,32.254,40700.0
2012-09-06 11:45:00,55.85,55.88,55.8,55.87,57100.0,32.254,32.2713,32.2251,32.2655,57100.0
2012-09-06 11:50:00,55.87,55.87,55.8,55.84,28900.0,32.2655,32.2655,32.2251,32.2482,28900.0
2012-09-06 11:55:00,55.85,55.93,55.83,55.88,29700.0,32.254,32.3002,32.2424,32.2713,29700.0
2012-09-06 12:00:00,55.88,55.92,55.85,55.92,14000.0,32.2713,32.2944,32.254,32.2944,14000.0
2012-09-06 12:05:00,55.92,55.95,55.9,55.95,16600.0,32.2944,32.3117,32.2829,32.3117,16600.0
2012-09-06 12:10:00,55.94,55.98,55.93,55.98,12100.0,32.306,32.3291,32.3002,32.3291,12100.0
2012-09-06 12:15:00,55.98,56.11,55.98,56.11,67400.0,32.3291,32.4041,32.3291,32.4041,67400.0
2012-09-06 12:20:00,56.1,56.14,56.1,56.1,22000.0,32.3984,32.4215,32.3984,32.3984,22000.0
2012-09-06 12:25:00,56.08,56.2,56.08,56.19,21400.0,32.3868,32.4561,32.3868,32.4503,21400.0
2012-09-06 12:30:00,56.17,56.22,56.17,56.21,14200.0,32.4388,32.4677,32.4388,32.4619,14200.0
2012-09-06 12:35:00,56.22,56.26,56.2,56.26,22000.0,32.4677,32.4908,32.4561,32.4908,22000.0
2012-09-06 12:40:00,56.24,56.25,56.19,56.21,9300.0,32.4792,32.485,32.4503,32.4619,9300.0
2012-09-06 12:45:00,56.21,56.3,56.21,56.25,18900.0,32.4619,32.5139,32.4619,32.485,18900.0
2012-09-06 12:50:00,56.23,56.32,56.22,56.28,22500.0,32.4734,32.5254,32.4677,32.5023,22500.0
2012-09-06 12:55:00,56.26,56.29,56.23,56.26,12500.0,32.4908,32.5081,32.4734,32.4908,12500.0
2012-09-06 13:00:00,56.24,56.3,56.18,56.28,33100.0,32.4792,32.5139,32.4446,32.5023,33100.0
2012-09-06 13:05:00,56.27,56.29,56.23,56.23,13200.0,32.4965,32.5081,32.4734,32.4734,13200.0
2012-09-06 13:10:00,56.25,56.31,56.25,56.3,13900.0,32.485,32.5196,32.485,32.5139,13900.0
2012-09-06 13:15:00,56.28,56.32,56.24,56.27,14600.0,32.5023,32.5254,32.4792,32.4965,14600.0
2012-09-06 13:20:00,56.27,56.31,56.25,56.31,32600.0,32.4965,32.5196,32.485,32.5196,32600.0
2012-09-06 13:25:00,56.31,56.33,56.27,56.3,9300.0,32.5196,32.5312,32.4965,32.5139,9300.0
2012-09-06 13:30:00,56.29,56.31,56.28,56.29,11500.0,32.5081,32.5196,32.5023,32.5081,11500.0
2012-09-06 13:35:00,56.28,56.33,56.28,56.32,23100.0,32.5023,32.5312,32.5023,32.5254,23100.0
2012-09-06 13:40:00,56.33,56.33,56.3,56.3,11300.0,32.5312,32.5312,32.5139,32.5139,11300.0
2012-09-06 13:45:00,56.3,56.33,56.29,56.31,23500.0,32.5139,32.5312,32.5081,32.5196,23500.0
2012-09-06 13:50:00,56.3,56.32,56.3,56.31,10100.0,32.5139,32.5254,32.5139,32.5196,10100.0
2012-09-06 13:55:00,56.32,56.33,56.28,56.28,13800.0,32.5254,32.5312,32.5023,32.5023,13800.0
2012-09-06 14:00:00,56.29,56.31,56.25,56.31,25700.0,32.5081,32.5196,32.485,32.5196,25700.0
2012-09-06 14:05:00,56.3,56.34,56.28,56.3,37600.0,32.5139,32.537,32.5023,32.5139,37600.0
2012-09-06 14:10:00,56.31,56.35,56.3,56.34,20900.0,32.5196,32.5427,32.5139,32.537,20900.0
2012-09-06 14:15:00,56.34,56.4,56.34,56.38,26800.0,32.537,32.5716,32.537,32.5601,26800.0
2012-09-06 14:20:00,56.36,56.4,56.33,56.39,30100.0,32.5485,32.5716,32.5312,32.5658,30100.0
2012-09-06 14:25:00,56.38,56.4,56.36,56.4,18100.0,32.5601,32.5716,32.5485,32.5716,18100.0
2012-09-06 14:30:00,56.4,56.4,56.36,56.37,36100.0,32.5716,32.5716,32.5485,32.5543,36100.0
2012-09-06 14:35:00,56.37,56.38,56.36,56.37,24700.0,32.5543,32.5601,32.5485,32.5543,24700.0
2012-09-06 14:40:00,56.38,56.38,56.35,56.35,27200.0,32.5601,32.5601,32.5427,32.5427,27200.0
2012-09-06 14:45:00,56.35,56.36,56.33,56.35,19900.0,32.5427,32.5485,32.5312,32.5427,19900.0
2012-09-06 14:50:00,56.35,56.38,56.32,56.37,20400.0,32.5427,32.5601,32.5254,32.5543,20400.0
2012-09-06 14:55:00,56.37,56.38,56.3,56.31,34300.0,32.5543,32.5601,32.5139,32.5196,34300.0
2012-09-06 15:00:00,56.32,56.32,56.25,56.25,20100.0,32.5254,32.5254,32.485,32.485,20100.0
2012-09-06 15:05:00,56.25,56.26,56.24,56.24,19600.0,32.485,32.4908,32.4792,32.4792,19600.0
2012-09-06 15:10:00,56.25,56.26,56.24,56.25,16900.0,32.485,32.4908,32.4792,32.485,16900.0
2012-09-06 15:15:00,56.24,56.28,56.22,56.26,26000.0,32.4792,32.5023,32.4677,32.4908,26000.0
2012-09-06 15:20:00,56.26,56.34,56.25,56.3,55300.0,32.4908,32.537,32.485,32.5139,55300.0
2012-09-06 15:25:00,56.3,56.35,56.28,56.33,67200.0,32.5139,32.5427,32.5023,32.5312,67200.0
2012-09-06 15:30:00,56.33,56.42,56.33,56.41,34200.0,32.5312,32.5832,32.5312,32.5774,34200.0
2012-09-06 15:35:00,56.41,56.43,56.38,56.42,37700.0,32.5774,32.5889,32.5601,32.5832,37700.0
2012-09-06 15:40:00,56.42,56.43,56.35,56.36,71900.0,32.5832,32.5889,32.5427,32.5485,71900.0
2012-09-06 15:45:00,56.35,56.42,56.32,56.4,105400.0,32.5427,32.5832,32.5254,32.5716,105400.0
2012-09-06 15:50:00,56.36,56.41,56.35,56.4,95900.0,32.5485,32.5774,32.5427,32.5716,95900.0
2012-09-06 15:55:00,56.41,56.47,56.39,56.39,168900.0,32.5774,32.612,32.5658,32.5658,168900.0
2012-09-07 09:30:00,56.49,56.69,55.98,56.09,111700.0,32.6236,32.7391,32.3291,32.3926,111700.0
2012-09-07 09:35:00,56.1,56.52,56.08,56.46,44200.0,32.3984,32.6409,32.3868,32.6063,44200.0
2012-09-07 09:40:00,56.46,56.64,56.44,56.6,21100.0,32.6063,32.7102,32.5947,32.6871,21100.0
2012-09-07 09:45:00,56.61,56.64,56.59,56.64,17700.0,32.6929,32.7102,32.6814,32.7102,17700.0
2012-09-07 09:50:00,56.63,56.65,56.55,56.55,26600.0,32.7045,32.716,32.6583,32.6583,26600.0
2012-09-07 09:55:00,56.56,56.56,56.5,56.55,17200.0,32.664,32.664,32.6294,32.6583,17200.0
2012-09-07 10:00:00,56.55,56.61,56.54,56.61,45600.0,32.6583,32.6929,32.6525,32.6929,45600.0
2012-09-07 10:05:00,56.61,56.78,56.61,56.77,31000.0,32.6929,32.7911,32.6929,32.7853,31000.0
2012-09-07 10:10:00,56.76,56.81,56.71,56.72,16200.0,32.7795,32.8084,32.7507,32.7564,16200.0
2012-09-07 10:15:00,56.71,56.79,56.7,56.77,16100.0,32.7507,32.7969,32.7449,32.7853,16100.0
2012-09-07 10:20:00,56.78,56.84,56.77,56.83,12300.0,32.7911,32.8257,32.7853,32.82,12300.0
2012-09-07 10:25:00,56.83,56.88,56.82,56.83,15100.0,32.82,32.8488,32.8142,32.82,15100.0
2012-09-07 10:30:00,56.82,56.83,56.76,56.8,17200.0,32.8142,32.82,32.7795,32.8026,17200.0
2012-09-07 10:35:00,56.79,56.81,56.77,56.78,30300.0,32.7969,32.8084,32.7853,32.7911,30300.0
2012-09-07 10:40:00,56.79,56.84,56.77,56.83,23900.0,32.7969,32.8257,32.7853,32.82,23900.0
2012-09-07 10:45:00,56.83,56.84,56.82,56.84,9500.0,32.82,32.8257,32.8142,32.8257,9500.0
2012-09-07 10:50:00,56.84,56.91,56.84,56.9,41600.0,32.8257,32.8662,32.8257,32.8604,41600.0
2012-09-07 10:55:00,56.91,56.94,56.9,56.9,11800.0,32.8662,32.8835,32.8604,32.8604,11800.0
2012-09-07 11:00:00,56.9,56.93,56.85,56.92,22300.0,32.8604,32.8777,32.8315,32.8719,22300.0
2012-09-07 11:05:00,56.92,57.01,56.91,57.01,27200.0,32.8719,32.9239,32.8662,32.9239,27200.0
2012-09-07 11:10:00,57.01,57.06,57.01,57.06,32300.0,32.9239,32.9528,32.9239,32.9528,32300.0
2012-09-07 11:15:00,57.05,57.1,57.04,57.07,30100.0,32.947,32.9759,32.9412,32.9586,30100.0
2012-09-07 11:20:00,57.07,57.11,57.06,57.11,40900.0,32.9586,32.9817,32.9528,32.9817,40900.0
2012-09-07 11:25:00,57.1,57.13,57.09,57.09,51200.0,32.9759,32.9932,32.9701,32.9701,51200.0
2012-09-07 11:30:00,57.1,57.11,57.09,57.1,23700.0,32.9759,32.9817,32.9701,32.9759,23700.0
2012-09-07 11:35:00,57.11,57.13,57.11,57.13,17600.0,32.9817,32.9932,32.9817,32.9932,17600.0
2012-09-07 11:40:00,57.13,57.21,57.12,57.21,29300.0,32.9932,33.0394,32.9874,33.0394,29300.0
2012-09-07 11:45:00,57.21,57.3,57.2,57.3,43900.0,33.0394,33.0914,33.0336,33.0914,43900.0
2012-09-07 11:50:00,57.3,57.35,57.29,57.34,23600.0,33.0914,33.1203,33.0856,33.1145,23600.0
2012-09-07 11:55:00,57.34,57.4,57.32,57.34,91700.0,33.1145,33.1491,33.1029,33.1145,91700.0
2012-09-07 12:00:00,57.34,57.39,57.33,57.36,29300.0,33.1145,33.1434,33.1087,33.126,29300.0
2012-09-07 12:05:00,57.36,57.5,57.36,57.5,28600.0,33.126,33.2069,33.126,33.2069,28600.0
2012-09-07 12:10:00,57.5,57.5,57.43,57.43,22500.0,33.2069,33.2069,33.1665,33.1665,22500.0
2012-09-07 12:15:00,57.44,57.5,57.41,57.49,37300.0,33.1722,33.2069,33.1549,33.2011,37300.0
2012-09-07 12:20:00,57.48,57.5,57.42,57.5,23300.0,33.1953,33.2069,33.1607,33.2069,23300.0
2012-09-07 12:25:00,57.5,57.52,57.43,57.48,32300.0,33.2069,33.2184,33.1665,33.1953,32300.0
2012-09-07 12:30:00,57.48,57.49,57.43,57.48,10600.0,33.1953,33.2011,33.1665,33.1953,10600.0
2012-09-07 12:35:00,57.48,57.55,57.47,57.54,17100.0,33.1953,33.2358,33.1896,33.23,17100.0
2012-09-07 12:40:00,57.54,57.59,57.51,57.56,78400.0,33.23,33.2589,33.2127,33.2415,78400.0
2012-09-07 12:45:00,57.56,57.64,57.53,57.55,49000.0,33.2415,33.2877,33.2242,33.2358,49000.0
2012-09-07 12:50:00,57.57,57.57,57.48,57.48,24100.0,33.2473,33.2473,33.1953,33.1953,24100.0
2012-09-07 12:55:00,57.49,57.51,57.47,57.5,16500.0,33.2011,33.2127,33.1896,33.2069,16500.0
2012-09-07 13:00:00,57.5,57.52,57.49,57.51,34500.0,33.2069,33.2184,33.2011,33.2127,34500.0
2012-09-07 13:05:00,57.52,57.63,57.51,57.62,225600.0,33.2184,33.282,33.2127,33.2762,225600.0
2012-09-07 13:10:00,57.63,57.63,57.54,57.58,13000.0,33.282,33.282,33.23,33.2531,13000.0
2012-09-07 13:15:00,57.58,57.61,57.57,57.61,12000.0,33.2531,33.2704,33.2473,33.2704,12000.0
2012-09-07 13:20:00,57.62,57.62,57.59,57.6,17200.0,33.2762,33.2762,33.2589,33.2646,17200.0
2012-09-07 13:25:00,57.6,57.8,57.6,57.79,60700.0,33.2646,33.3801,33.2646,33.3744,60700.0
2012-09-07 13:30:00,57.78,57.81,57.75,57.76,51300.0,33.3686,33.3859,33.3513,33.357,51300.0
2012-09-07 13:35:00,57.76,57.8,57.73,57.78,40300.0,33.357,33.3801,33.3397,33.3686,40300.0
2012-09-07 13:40:00,57.79,58.11,57.78,58.1,130800.0,33.3744,33.5592,33.3686,33.5534,130800.0
2012-09-07 13:45:00,58.1,58.27,58.1,58.2,117900.0,33.5534,33.6516,33.5534,33.6111,117900.0
2012-09-07 13:50:00,58.19,58.58,58.18,58.33,196800.0,33.6054,33.8306,33.5996,33.6862,196800.0
2012-09-07 13:55:00,58.34,58.38,58.2,58.35,138600.0,33.692,33.7151,33.6111,33.6978,138600.0
2012-09-07 14:00:00,58.34,58.51,58.34,58.46,129300.0,33.692,33.7902,33.692,33.7613,129300.0
2012-09-07 14:05:00,58.46,58.54,58.42,58.45,54500.0,33.7613,33.8075,33.7382,33.7555,54500.0
2012-09-07 14:10:00,58.45,58.46,58.34,58.34,52500.0,33.7555,33.7613,33.692,33.692,52500.0
2012-09-07 14:15:00,58.34,58.36,58.26,58.26,51100.0,33.692,33.7035,33.6458,33.6458,51100.0
2012-09-07 14:20:00,58.26,58.38,58.26,58.35,68900.0,33.6458,33.7151,33.6458,33.6978,68900.0
2012-09-07 14:25:00,58.35,58.48,58.33,58.44,38600.0,33.6978,33.7728,33.6862,33.7497,38600.0
2012-09-07 14:30:00,58.44,58.48,58.41,58.42,51000.0,33.7497,33.7728,33.7324,33.7382,51000.0
2012-09-07 14:35:00,58.41,58.42,58.39,58.39,53600.0,33.7324,33.7382,33.7209,33.7209,53600.0
2012-09-07 14:40:00,58.4,58.5,58.39,58.5,24700.0,33.7266,33.7844,33.7209,33.7844,24700.0
2012-09-07 14:45:00,58.49,58.5,58.46,58.46,40300.0,33.7786,33.7844,33.7613,33.7613,40300.0
2012-09-07 14:50:00,58.46,58.47,58.37,58.37,49100.0,33.7613,33.7671,33.7093,33.7093,49100.0
2012-09-07 14:55:00,58.37,58.4,58.35,58.38,43200.0,33.7093,33.7266,33.6978,33.7151,43200.0
2012-09-07 15:00:00,58.38,58.39,58.33,58.36,150400.0,33.7151,33.7209,33.6862,33.7035,150400.0
2012-09-07 15:05:00,58.36,58.41,58.35,58.38,153400.0,33.7035,33.7324,33.6978,33.7151,153400.0
2012-09-07 15:10:00,58.38,58.41,58.33,58.37,232200.0,33.7151,33.7324,33.6862,33.7093,232200.0
2012-09-07 15:15:00,58.37,58.38,58.35,58.35,58400.0,33.7093,33.7151,33.6978,33.6978,58400.0
2012-09-07 15:20:00,58.35,58.36,58.27,58.36,128800.0,33.6978,33.7035,33.6516,33.7035,128800.0
2012-09-07 15:25:00,58.35,58.36,58.33,58.35,80000.0,33.6978,33.7035,33.6862,33.6978,80000.0
2012-09-07 15:30:00,58.35,58.36,58.32,58.34,100900.0,33.6978,33.7035,33.6804,33.692,100900.0
2012-09-07 15:35:00,58.34,58.35,58.28,58.29,70900.0,33.692,33.6978,33.6573,33.6631,70900.0
2012-09-07 15:40:00,58.3,58.3,58.16,58.17,100700.0,33.6689,33.6689,33.588,33.5938,100700.0
2012-09-07 15:45:00,58.17,58.32,58.16,58.32,163300.0,33.5938,33.6804,33.588,33.6804,163300.0
2012-09-07 15:50:00,58.31,58.32,58.2,58.28,256200.0,33.6747,33.6804,33.6111,33.6573,256200.0
2012-09-07 15:55:00,58.28,58.41,58.06,58.4,375400.0,33.6573,33.7324,33.5303,33.7266,375400.0
2012-09-10 09:30:00,58.41,58.5,58.2,58.43,79200.0,33.7324,33.7844,33.6111,33.744,79200.0
2012-09-10 09:35:00,58.44,58.5,58.42,58.45,27800.0,33.7497,33.7844,33.7382,33.7555,27800.0
2012-09-10 09:40:00,58.43,58.46,58.37,58.37,42200.0,33.744,33.7613,33.7093,33.7093,42200.0
2012-09-10 09:45:00,58.37,58.5,58.36,58.45,59300.0,33.7093,33.7844,33.7035,33.7555,59300.0
2012-09-10 09:50:00,58.48,58.62,58.48,58.56,54200.0,33.7728,33.8537,33.7728,33.819,54200.0
2012-09-10 09:55:00,58.56,58.62,58.51,58.56,39200.0,33.819,33.8537,33.7902,33.819,39200.0
2012-09-10 10:00:00,58.57,58.62,58.56,58.57,42600.0,33.8248,33.8537,33.819,33.8248,42600.0
2012-09-10 10:05:00,58.58,58.65,58.55,58.63,35400.0,33.8306,33.871,33.8133,33.8595,35400.0
2012-09-10 10:10:00,58.62,58.63,58.58,58.6,23000.0,33.8537,33.8595,33.8306,33.8421,23000.0
2012-09-10 10:15:00,58.6,58.65,58.58,58.64,16700.0,33.8421,33.871,33.8306,33.8652,16700.0
2012-09-10 10:20:00,58.64,58.7,58.59,58.67,19800.0,33.8652,33.8999,33.8364,33.8826,19800.0
2012-09-10 10:25:00,58.68,58.72,58.65,58.67,17600.0,33.8883,33.9114,33.871,33.8826,17600.0
2012-09-10 10:30:00,58.67,58.75,58.67,58.7,20500.0,33.8826,33.9288,33.8826,33.8999,20500.0
2012-09-10 10:35:00,58.7,58.71,58.63,58.67,28000.0,33.8999,33.9057,33.8595,33.8826,28000.0
2012-09-10 10:40:00,58.67,58.71,58.63,58.63,26200.0,33.8826,33.9057,33.8595,33.8595,26200.0
2012-09-10 10:45:00,58.62,58.63,58.58,58.61,24400.0,33.8537,33.8595,33.8306,33.8479,24400.0
2012-09-10 10:50:00,58.61,58.63,58.6,58.62,49000.0,33.8479,33.8595,33.8421,33.8537,49000.0
2012-09-10 10:55:00,58.61,58.65,58.61,58.63,36300.0,33.8479,33.871,33.8479,33.8595,36300.0
2012-09-10 11:00:00,58.65,58.66,58.58,58.61,21800.0,33.871,33.8768,33.8306,33.8479,21800.0
2012-09-10 11:05:00,58.6,58.61,58.59,58.6,16700.0,33.8421,33.8479,33.8364,33.8421,16700.0
2012-09-10 11:10:00,58.6,58.61,58.55,58.59,26300.0,33.8421,33.8479,33.8133,33.8364,26300.0
2012-09-10 11:15:00,58.59,58.6,58.58,58.59,21300.0,33.8364,33.8421,33.8306,33.8364,21300.0
2012-09-10 11:20:00,58.6,58.6,58.57,58.59,26600.0,33.8421,33.8421,33.8248,33.8364,26600.0
2012-09-10 11:25:00,58.58,58.59,58.58,58.59,16800.0,33.8306,33.8364,33.8306,33.8364,16800.0
2012-09-10 11:30:00,58.59,58.6,58.58,58.6,21900.0,33.8364,33.8421,33.8306,33.8421,21900.0
2012-09-10 11:35:00,58.6,58.61,58.57,58.59,25600.0,33.8421,33.8479,33.8248,33.8364,25600.0
2012-09-10 11:40:00,58.58,58.6,58.58,58.6,11700.0,33.8306,33.8421,33.8306,33.8421,11700.0
2012-09-10 11:45:00,58.6,58.61,58.59,58.6,10800.0,33.8421,33.8479,33.8364,33.8421,10800.0
2012-09-10 11:50:00,58.6,58.63,58.59,58.59,22200.0,33.8421,33.8595,33.8364,33.8364,22200.0
2012-09-10 11:55:00,58.59,58.61,58.59,58.59,20600.0,33.8364,33.8479,33.8364,33.8364,20600.0
2012-09-10 12:00:00,58.6,58.66,58.6,58.62,27800.0,33.8421,33.8768,33.8421,33.8537,27800.0
2012-09-10 12:05:00,58.63,58.64,58.61,58.64,7500.0,33.8595,33.8652,33.8479,33.8652,7500.0
2012-09-10 12:10:00,58.64,58.65,58.63,58.65,8700.0,33.8652,33.871,33.8595,33.871,8700.0
2012-09-10 12:15:00,58.64,58.67,58.63,58.65,69400.0,33.8652,33.8826,33.8595,33.871,69400.0
2012-09-10 12:20:00,58.63,58.65,58.62,58.64,9400.0,33.8595,33.871,33.8537,33.8652,9400.0
2012-09-10 12:25:00,58.64,58.66,58.62,58.62,21700.0,33.8652,33.8768,33.8537,33.8537,21700.0
2012-09-10 12:30:00,58.63,58.63,58.59,58.61,17400.0,33.8595,33.8595,33.8364,33.8479,17400.0
2012-09-10 12:35:00,58.62,58.62,58.6,58.61,8100.0,33.8537,33.8537,33.8421,33.8479,8100.0
2012-09-10 12:40:00,58.6,58.61,58.58,58.59,25800.0,33.8421,33.8479,33.8306,33.8364,25800.0
2012-09-10 12:45:00,58.59,58.62,58.58,58.61,11100.0,33.8364,33.8537,33.8306,33.8479,11100.0
2012-09-10 12:50:00,58.62,58.67,58.6,58.67,15200.0,33.8537,33.8826,33.8421,33.8826,15200.0
2012-09-10 12:55:00,58.66,58.67,58.64,58.65,13700.0,33.8768,33.8826,33.8652,33.871,13700.0
2012-09-10 13:00:00,58.65,58.66,58.6,58.65,25100.0,33.871,33.8768,33.8421,33.871,25100.0
2012-09-10 13:05:00,58.65,58.66,58.63,58.64,15000.0,33.871,33.8768,33.8595,33.8652,15000.0
2012-09-10 13:10:00,58.64,58.65,58.59,58.6,10100.0,33.8652,33.871,33.8364,33.8421,10100.0
2012-09-10 13:15:00,58.59,58.6,58.57,58.57,61400.0,33.8364,33.8421,33.8248,33.8248,61400.0
2012-09-10 13:20:00,58.58,58.58,58.56,58.58,25000.0,33.8306,33.8306,33.819,33.8306,25000.0
2012-09-10 13:25:00,58.59,58.61,58.58,58.58,11000.0,33.8364,33.8479,33.8306,33.8306,11000.0
2012-09-10 13:30:00,58.58,58.59,58.57,58.58,11900.0,33.8306,33.8364,33.8248,33.8306,11900.0
2012-09-10 13:35:00,58.59,58.59,58.57,58.58,16200.0,33.8364,33.8364,33.8248,33.8306,16200.0
2012-09-10 13:40:00,58.59,58.59,58.55,58.55,34600.0,33.8364,33.8364,33.8133,33.8133,34600.0
2012-09-10 13:45:00,58.56,58.58,58.55,58.57,5500.0,33.819,33.8306,33.8133,33.8248,5500.0
2012-09-10 13:50:00,58.58,58.61,58.58,58.59,16700.0,33.8306,33.8479,33.8306,33.8364,16700.0
2012-09-10 13:55:00,58.59,58.6,58.57,58.59,12200.0,33.8364,33.8421,33.8248,33.8364,12200.0
2012-09-10 14:00:00,58.58,58.61,58.58,58.6,27100.0,33.8306,33.8479,33.8306,33.8421,27100.0
2012-09-10 14:05:00,58.6,58.63,58.59,58.62,18700.0,33.8421,33.8595,33.8364,33.8537,18700.0
2012-09-10 14:10:00,58.63,58.63,58.59,58.61,19300.0,33.8595,33.8595,33.8364,33.8479,19300.0
2012-09-10 14:15:00,58.59,58.64,58.59,58.64,15600.0,33.8364,33.8652,33.8364,33.8652,15600.0
2012-09-10 14:20:00,58.64,58.66,58.63,58.64,41900.0,33.8652,33.8768,33.8595,33.8652,41900.0
2012-09-10 14:25:00,58.64,58.66,58.62,58.65,23200.0,33.8652,33.8768,33.8537,33.871,23200.0
2012-09-10 14:30:00,58.64,58.66,58.63,58.66,18500.0,33.8652,33.8768,33.8595,33.8768,18500.0
2012-09-10 14:35:00,58.66,58.66,58.59,58.59,10200.0,33.8768,33.8768,33.8364,33.8364,10200.0
2012-09-10 14:40:00,58.6,58.62,58.58,58.61,25600.0,33.8421,33.8537,33.8306,33.8479,25600.0
2012-09-10 14:45:00,58.6,58.62,58.52,58.53,119100.0,33.8421,33.8537,33.7959,33.8017,119100.0
2012-09-10 14:50:00,58.52,58.54,58.51,58.53,22900.0,33.7959,33.8075,33.7902,33.8017,22900.0
2012-09-10 14:55:00,58.53,58.55,58.53,58.54,21600.0,33.8017,33.8133,33.8017,33.8075,21600.0
2012-09-10 15:00:00,58.54,58.58,58.54,58.58,35200.0,33.8075,33.8306,33.8075,33.8306,35200.0
2012-09-10 15:05:00,58.57,58.58,58.57,58.57,64800.0,33.8248,33.8306,33.8248,33.8248,64800.0
2012-09-10 15:10:00,58.57,58.59,58.57,58.58,65600.0,33.8248,33.8364,33.8248,33.8306,65600.0
2012-09-10 15:15:00,58.58,58.59,58.57,58.58,45500.0,33.8306,33.8364,33.8248,33.8306,45500.0
2012-09-10 15:20:00,58.57,58.6,58.56,58.58,34600.0,33.8248,33.8421,33.819,33.8306,34600.0
2012-09-10 15:25:00,58.58,58.6,58.57,58.57,19600.0,33.8306,33.8421,33.8248,33.8248,19600.0
2012-09-10 15:30:00,58.57,58.59,58.57,58.58,63100.0,33.8248,33.8364,33.8248,33.8306,63100.0
2012-09-10 15:35:00,58.57,58.59,58.57,58.58,46200.0,33.8248,33.8364,33.8248,33.8306,46200.0
2012-09-10 15:40:00,58.59,58.6,58.57,58.59,53400.0,33.8364,33.8421,33.8248,33.8364,53400.0
2012-09-10 15:45:00,58.58,58.59,58.56,58.59,74100.0,33.8306,33.8364,33.819,33.8364,74100.0
2012-09-10 15:50:00,58.59,58.6,58.51,58.54,152500.0,33.8364,33.8421,33.7902,33.8075,152500.0
2012-09-10 15:55:00,58.53,58.63,58.53,58.63,226000.0,33.8017,33.8595,33.8017,33.8595,226000.0
2012-09-11 09:30:00,58.4,58.47,58.2,58.26,99600.0,33.7266,33.7671,33.6111,33.6458,99600.0
2012-09-11 09:35:00,58.26,58.26,58.13,58.13,42200.0,33.6458,33.6458,33.5707,33.5707,42200.0
2012-09-11 09:40:00,58.12,58.18,58.12,58.14,38300.0,33.5649,33.5996,33.5649,33.5765,38300.0
2012-09-11 09:45:00,58.14,58.21,58.13,58.2,30000.0,33.5765,33.6169,33.5707,33.6111,30000.0
2012-09-11 09:50:00,58.21,58.41,58.21,58.41,32600.0,33.6169,33.7324,33.6169,33.7324,32600.0
2012-09-11 09:55:00,58.41,58.41,58.34,58.36,35800.0,33.7324,33.7324,33.692,33.7035,35800.0
2012-09-11 10:00:00,58.37,58.4,58.32,58.36,10600.0,33.7093,33.7266,33.6804,33.7035,10600.0
2012-09-11 10:05:00,58.38,58.41,58.36,58.38,17000.0,33.7151,33.7324,33.7035,33.7151,17000.0
2012-09-11 10:10:00,58.37,58.41,58.35,58.36,13100.0,33.7093,33.7324,33.6978,33.7035,13100.0
2012-09-11 10:15:00,58.37,58.4,58.36,58.39,18600.0,33.7093,33.7266,33.7035,33.7209,18600.0
2012-09-11 10:20:00,58.38,58.42,58.38,58.39,48100.0,33.7151,33.7382,33.7151,33.7209,48100.0
2012-09-11 10:25:00,58.39,58.39,58.35,58.35,16600.0,33.7209,33.7209,33.6978,33.6978,16600.0
2012-09-11 10:30:00,58.36,58.39,58.35,58.39,17000.0,33.7035,33.7209,33.6978,33.7209,17000.0
2012-09-11 10:35:00,58.38,58.4,58.37,58.38,15000.0,33.7151,33.7266,33.7093,33.7151,15000.0
2012-09-11 10:40:00,58.38,58.4,58.37,58.38,39700.0,33.7151,33.7266,33.7093,33.7151,39700.0
2012-09-11 10:45:00,58.38,58.42,58.38,58.42,18900.0,33.7151,33.7382,33.7151,33.7382,18900.0
2012-09-11 10:50:00,58.41,58.43,58.37,58.38,17500.0,33.7324,33.744,33.7093,33.7151,17500.0
2012-09-11 10:55:00,58.38,58.38,58.36,58.38,39300.0,33.7151,33.7151,33.7035,33.7151,39300.0
2012-09-11 11:00:00,58.39,58.44,58.39,58.44,13300.0,33.7209,33.7497,33.7209,33.7497,13300.0
2012-09-11 11:05:00,58.45,58.47,58.43,58.46,5700.0,33.7555,33.7671,33.744,33.7613,5700.0
2012-09-11 11:10:00,58.47,58.49,58.46,58.47,21200.0,33.7671,33.7786,33.7613,33.7671,21200.0
2012-09-11 11:15:00,58.46,58.49,58.46,58.49,11100.0,33.7613,33.7786,33.7613,33.7786,11100.0
2012-09-11 11:20:00,58.49,58.54,58.48,58.52,35500.0,33.7786,33.8075,33.7728,33.7959,35500.0
2012-09-11 11:25:00,58.52,58.55,58.5,58.54,18600.0,33.7959,33.8133,33.7844,33.8075,18600.0
2012-09-11 11:30:00,58.54,58.54,58.52,58.53,7400.0,33.8075,33.8075,33.7959,33.8017,7400.0
2012-09-11 11:35:00,58.54,58.55,58.52,58.53,9100.0,33.8075,33.8133,33.7959,33.8017,9100.0
2012-09-11 11:40:00,58.54,58.55,58.52,58.54,4600.0,33.8075,33.8133,33.7959,33.8075,4600.0
2012-09-11 11:45:00,58.54,58.55,58.49,58.49,10500.0,33.8075,33.8133,33.7786,33.7786,10500.0
2012-09-11 11:50:00,58.5,58.52,58.49,58.5,18400.0,33.7844,33.7959,33.7786,33.7844,18400.0
2012-09-11 11:55:00,58.5,58.52,58.48,58.5,8900.0,33.7844,33.7959,33.7728,33.7844,8900.0
2012-09-11 12:00:00,58.5,58.51,58.5,58.5,5300.0,33.7844,33.7902,33.7844,33.7844,5300.0
2012-09-11 12:05:00,58.5,58.54,58.5,58.53,8400.0,33.7844,33.8075,33.7844,33.8017,8400.0
2012-09-11 12:10:00,58.53,58.53,58.49,58.5,25400.0,33.8017,33.8017,33.7786,33.7844,25400.0
2012-09-11 12:15:00,58.5,58.51,58.49,58.49,5300.0,33.7844,33.7902,33.7786,33.7786,5300.0
2012-09-11 12:20:00,58.5,58.51,58.5,58.51,6600.0,33.7844,33.7902,33.7844,33.7902,6600.0
2012-09-11 12:25:00,58.51,58.51,58.5,58.5,5400.0,33.7902,33.7902,33.7844,33.7844,5400.0
2012-09-11 12:30:00,58.51,58.52,58.5,58.5,10200.0,33.7902,33.7959,33.7844,33.7844,10200.0
2012-09-11 12:35:00,58.51,58.51,58.47,58.5,45400.0,33.7902,33.7902,33.7671,33.7844,45400.0
2012-09-11 12:40:00,58.5,58.52,58.45,58.49,220500.0,33.7844,33.7959,33.7555,33.7786,220500.0
2012-09-11 12:45:00,58.5,58.5,58.46,58.46,43700.0,33.7844,33.7844,33.7613,33.7613,43700.0
2012-09-11 12:50:00,58.46,58.5,58.46,58.47,23300.0,33.7613,33.7844,33.7613,33.7671,23300.0
2012-09-11 12:55:00,58.47,58.47,58.41,58.42,14400.0,33.7671,33.7671,33.7324,33.7382,14400.0
2012-09-11 13:00:00,58.42,58.45,58.41,58.45,21900.0,33.7382,33.7555,33.7324,33.7555,21900.0
2012-09-11 13:05:00,58.45,58.46,58.43,58.43,51000.0,33.7555,33.7613,33.744,33.744,51000.0
2012-09-11 13:10:00,58.44,58.46,58.44,58.44,95200.0,33.7497,33.7613,33.7497,33.7497,95200.0
2012-09-11 13:15:00,58.45,58.47,58.43,58.43,108600.0,33.7555,33.7671,33.744,33.744,108600.0
2012-09-11 13:20:00,58.43,58.48,58.43,58.48,41300.0,33.744,33.7728,33.744,33.7728,41300.0
2012-09-11 13:25:00,58.48,58.48,58.45,58.45,30400.0,33.7728,33.7728,33.7555,33.7555,30400.0
2012-09-11 13:30:00,58.45,58.46,58.44,58.46,7000.0,33.7555,33.7613,33.7497,33.7613,7000.0
2012-09-11 13:35:00,58.47,58.5,58.45,58.5,15700.0,33.7671,33.7844,33.7555,33.7844,15700.0
2012-09-11 13:40:00,58.5,58.51,58.47,58.48,32600.0,33.7844,33.7902,33.7671,33.7728,32600.0
2012-09-11 13:45:00,58.48,58.5,58.48,58.49,20200.0,33.7728,33.7844,33.7728,33.7786,20200.0
2012-09-11 13:50:00,58.49,58.51,58.47,58.51,16000.0,33.7786,33.7902,33.7671,33.7902,16000.0
2012-09-11 13:55:00,58.5,58.5,58.46,58.46,14200.0,33.7844,33.7844,33.7613,33.7613,14200.0
2012-09-11 14:00:00,58.47,58.48,58.44,58.46,40200.0,33.7671,33.7728,33.7497,33.7613,40200.0
2012-09-11 14:05:00,58.46,58.47,58.46,58.47,9300.0,33.7613,33.7671,33.7613,33.7671,9300.0
2012-09-11 14:10:00,58.47,58.47,58.45,58.46,53100.0,33.7671,33.7671,33.7555,33.7613,53100.0
2012-09-11 14:15:00,58.46,58.47,58.44,58.45,13800.0,33.7613,33.7671,33.7497,33.7555,13800.0
2012-09-11 14:20:00,58.45,58.45,58.43,58.45,13800.0,33.7555,33.7555,33.744,33.7555,13800.0
2012-09-11 14:25:00,58.45,58.47,58.43,58.46,20100.0,33.7555,33.7671,33.744,33.7613,20100.0
2012-09-11 14:30:00,58.46,58.47,58.44,58.45,24400.0,33.7613,33.7671,33.7497,33.7555,24400.0
2012-09-11 14:35:00,58.45,58.46,58.45,58.46,9000.0,33.7555,33.7613,33.7555,33.7613,9000.0
2012-09-11 14:40:00,58.45,58.46,58.45,58.45,19300.0,33.7555,33.7613,33.7555,33.7555,19300.0
2012-09-11 14:45:00,58.45,58.46,58.44,58.45,13200.0,33.7555,33.7613,33.7497,33.7555,13200.0
2012-09-11 14:50:00,58.46,58.52,58.44,58.5,30400.0,33.7613,33.7959,33.7497,33.7844,30400.0
2012-09-11 14:55:00,58.5,58.59,58.5,58.59,15700.0,33.7844,33.8364,33.7844,33.8364,15700.0
2012-09-11 15:00:00,58.59,58.6,58.55,58.57,18700.0,33.8364,33.8421,33.8133,33.8248,18700.0
2012-09-11 15:05:00,58.58,58.6,58.56,58.59,22900.0,33.8306,33.8421,33.819,33.8364,22900.0
2012-09-11 15:10:00,58.59,58.59,58.55,58.55,24700.0,33.8364,33.8364,33.8133,33.8133,24700.0
2012-09-11 15:15:00,58.55,58.56,58.46,58.46,86400.0,33.8133,33.819,33.7613,33.7613,86400.0
2012-09-11 15:20:00,58.46,58.47,58.44,58.46,29900.0,33.7613,33.7671,33.7497,33.7613,29900.0
2012-09-11 15:25:00,58.46,58.51,58.45,58.5,30000.0,33.7613,33.7902,33.7555,33.7844,30000.0
2012-09-11 15:30:00,58.5,58.5,58.47,58.48,33100.0,33.7844,33.7844,33.7671,33.7728,33100.0
2012-09-11 15:35:00,58.49,58.49,58.43,58.46,36500.0,33.7786,33.7786,33.744,33.7613,36500.0
2012-09-11 15:40:00,58.46,58.49,58.45,58.47,148500.0,33.7613,33.7786,33.7555,33.7671,148500.0
2012-09-11 15:45:00,58.48,58.51,58.45,58.51,43100.0,33.7728,33.7902,33.7555,33.7902,43100.0
2012-09-11 15:50:00,58.51,58.51,58.47,58.5,131900.0,33.7902,33.7902,33.7671,33.7844,131900.0
2012-09-11 15:55:00,58.49,58.59,58.48,58.58,252200.0,33.7786,33.8364,33.7728,33.8306,252200.0
2012-09-12 09:30:00,58.71,59.0,58.5,58.96,47800.0,33.9057,34.0732,33.7844,34.0501,47800.0
2012-09-12 09:35:00,58.95,59.1,58.92,59.1,16100.0,34.0443,34.1309,34.027,34.1309,16100.0
2012-09-12 09:40:00,59.1,59.1,59.0,59.03,6700.0,34.1309,34.1309,34.0732,34.0905,6700.0
2012-09-12 09:45:00,59.02,59.09,58.98,59.08,4100.0,34.0847,34.1251,34.0616,34.1194,4100.0
2012-09-12 09:50:00,59.06,59.06,58.91,58.97,10100.0,34.1078,34.1078,34.0212,34.0558,10100.0
2012-09-12 09:55:00,58.96,58.96,58.79,58.81,9000.0,34.0501,34.0501,33.9519,33.9634,9000.0
2012-09-12 10:00:00,58.82,58.88,58.81,58.83,9500.0,33.9692,34.0039,33.9634,33.975,9500.0
2012-09-12 10:05:00,58.83,58.87,58.82,58.85,7100.0,33.975,33.9981,33.9692,33.9865,7100.0
2012-09-12 10:10:00,58.85,58.89,58.82,58.89,13500.0,33.9865,34.0096,33.9692,34.0096,13500.0
2012-09-12 10:15:00,58.89,58.94,58.86,58.87,8200.0,34.0096,34.0385,33.9923,33.9981,8200.0
2012-09-12 10:20:00,58.87,58.87,58.8,58.81,16500.0,33.9981,33.9981,33.9577,33.9634,16500.0
2012-09-12 10:25:00,58.8,58.8,58.7,58.7,24500.0,33.9577,33.9577,33.8999,33.8999,24500.0
2012-09-12 10:30:00,58.7,58.75,58.68,58.68,9600.0,33.8999,33.9288,33.8883,33.8883,9600.0
2012-09-12 10:35:00,58.67,58.73,58.67,58.71,13900.0,33.8826,33.9172,33.8826,33.9057,13900.0
2012-09-12 10:40:00,58.72,58.72,58.62,58.66,25000.0,33.9114,33.9114,33.8537,33.8768,25000.0
2012-09-12 10:45:00,58.66,58.74,58.64,58.73,31700.0,33.8768,33.923,33.8652,33.9172,31700.0
2012-09-12 10:50:00,58.74,58.75,58.68,58.74,19900.0,33.923,33.9288,33.8883,33.923,19900.0
2012-09-12 10:55:00,58.74,58.75,58.7,58.72,14300.0,33.923,33.9288,33.8999,33.9114,14300.0
2012-09-12 11:00:00,58.72,58.77,58.72,58.76,17700.0,33.9114,33.9403,33.9114,33.9346,17700.0
2012-09-12 11:05:00,58.77,58.77,58.75,58.75,6400.0,33.9403,33.9403,33.9288,33.9288,6400.0
2012-09-12 11:10:00,58.75,58.83,58.75,58.83,9500.0,33.9288,33.975,33.9288,33.975,9500.0
2012-09-12 11:15:00,58.82,58.88,58.82,58.87,17500.0,33.9692,34.0039,33.9692,33.9981,17500.0
2012-09-12 11:20:00,58.88,58.96,58.87,58.96,10800.0,34.0039,34.0501,33.9981,34.0501,10800.0
2012-09-12 11:25:00,58.94,58.96,58.93,58.95,4600.0,34.0385,34.0501,34.0327,34.0443,4600.0
2012-09-12 11:30:00,58.95,58.98,58.95,58.95,23700.0,34.0443,34.0616,34.0443,34.0443,23700.0
2012-09-12 11:35:00,58.95,58.99,58.95,58.96,10600.0,34.0443,34.0674,34.0443,34.0501,10600.0
2012-09-12 11:40:00,58.95,58.98,58.92,58.98,10900.0,34.0443,34.0616,34.027,34.0616,10900.0
2012-09-12 11:45:00,58.99,59.0,58.98,58.98,11700.0,34.0674,34.0732,34.0616,34.0616,11700.0
2012-09-12 11:50:00,58.99,59.0,58.98,58.98,9800.0,34.0674,34.0732,34.0616,34.0616,9800.0
2012-09-12 11:55:00,58.98,58.99,58.94,58.95,7900.0,34.0616,34.0674,34.0385,34.0443,7900.0
2012-09-12 12:00:00,58.95,58.97,58.93,58.93,5500.0,34.0443,34.0558,34.0327,34.0327,5500.0
2012-09-12 12:05:00,58.93,58.94,58.89,58.9,11900.0,34.0327,34.0385,34.0096,34.0154,11900.0
2012-09-12 12:10:00,58.91,58.91,58.87,58.88,8100.0,34.0212,34.0212,33.9981,34.0039,8100.0
2012-09-12 12:15:00,58.88,58.92,58.88,58.92,10200.0,34.0039,34.027,34.0039,34.027,10200.0
2012-09-12 12:20:00,58.92,58.93,58.87,58.87,15200.0,34.027,34.0327,33.9981,33.9981,15200.0
2012-09-12 12:25:00,58.87,58.87,58.78,58.79,22900.0,33.9981,33.9981,33.9461,33.9519,22900.0
2012-09-12 12:30:00,58.8,58.82,58.79,58.81,5900.0,33.9577,33.9692,33.9519,33.9634,5900.0
2012-09-12 12:35:00,58.82,58.84,58.82,58.83,9000.0,33.9692,33.9808,33.9692,33.975,9000.0
2012-09-12 12:40:00,58.83,58.83,58.82,58.83,10100.0,33.975,33.975,33.9692,33.975,10100.0
2012-09-12 12:45:00,58.82,58.86,58.82,58.85,22500.0,33.9692,33.9923,33.9692,33.9865,22500.0
2012-09-12 12:50:00,58.86,58.86,58.85,58.85,5700.0,33.9923,33.9923,33.9865,33.9865,5700.0
2012-09-12 12:55:00,58.86,58.88,58.85,58.86,12000.0,33.9923,34.0039,33.9865,33.9923,12000.0
2012-09-12 13:00:00,58.85,58.88,58.85,58.87,12700.0,33.9865,34.0039,33.9865,33.9981,12700.0
2012-09-12 13:05:00,58.87,58.93,58.87,58.93,12700.0,33.9981,34.0327,33.9981,34.0327,12700.0
2012-09-12 13:10:00,58.93,58.93,58.88,58.89,6200.0,34.0327,34.0327,34.0039,34.0096,6200.0
2012-09-12 13:15:00,58.9,58.9,58.82,58.82,24300.0,34.0154,34.0154,33.9692,33.9692,24300.0
2012-09-12 13:20:00,58.83,58.86,58.78,58.79,9700.0,33.975,33.9923,33.9461,33.9519,9700.0
2012-09-12 13:25:00,58.79,58.82,58.79,58.81,9000.0,33.9519,33.9692,33.9519,33.9634,9000.0
2012-09-12 13:30:00,58.81,58.82,58.79,58.79,6000.0,33.9634,33.9692,33.9519,33.9519,6000.0
2012-09-12 13:35:00,58.8,58.8,58.76,58.77,13300.0,33.9577,33.9577,33.9346,33.9403,13300.0
2012-09-12 13:40:00,58.76,58.82,58.76,58.82,7100.0,33.9346,33.9692,33.9346,33.9692,7100.0
2012-09-12 13:45:00,58.81,58.84,58.81,58.84,13000.0,33.9634,33.9808,33.9634,33.9808,13000.0
2012-09-12 13:50:00,58.84,58.84,58.82,58.84,15000.0,33.9808,33.9808,33.9692,33.9808,15000.0
2012-09-12 13:55:00,58.83,58.85,58.83,58.85,5300.0,33.975,33.9865,33.975,33.9865,5300.0
2012-09-12 14:00:00,58.85,58.86,58.83,58.86,11000.0,33.9865,33.9923,33.975,33.9923,11000.0
2012-09-12 14:05:00,58.86,58.89,58.85,58.88,12000.0,33.9923,34.0096,33.9865,34.0039,12000.0
2012-09-12 14:10:00,58.9,58.9,58.89,58.89,7900.0,34.0154,34.0154,34.0096,34.0096,7900.0
2012-09-12 14:15:00,58.9,58.9,58.89,58.89,9300.0,34.0154,34.0154,34.0096,34.0096,9300.0
2012-09-12 14:20:00,58.89,58.9,58.89,58.89,10900.0,34.0096,34.0154,34.0096,34.0096,10900.0
2012-09-12 14:25:00,58.89,58.9,58.85,58.87,7100.0,34.0096,34.0154,33.9865,33.9981,7100.0
2012-09-12 14:30:00,58.85,58.87,58.78,58.81,20500.0,33.9865,33.9981,33.9461,33.9634,20500.0
2012-09-12 14:35:00,58.81,58.82,58.81,58.82,7600.0,33.9634,33.9692,33.9634,33.9692,7600.0
2012-09-12 14:40:00,58.82,58.85,58.81,58.85,23100.0,33.9692,33.9865,33.9634,33.9865,23100.0
2012-09-12 14:45:00,58.85,58.93,58.85,58.93,20800.0,33.9865,34.0327,33.9865,34.0327,20800.0
2012-09-12 14:50:00,58.92,58.99,58.92,58.98,14600.0,34.027,34.0674,34.027,34.0616,14600.0
2012-09-12 14:55:00,58.98,59.02,58.98,59.02,20300.0,34.0616,34.0847,34.0616,34.0847,20300.0
2012-09-12 15:00:00,59.02,59.02,58.99,59.01,31400.0,34.0847,34.0847,34.0674,34.0789,31400.0
2012-09-12 15:05:00,59.01,59.01,58.98,58.98,10300.0,34.0789,34.0789,34.0616,34.0616,10300.0
2012-09-12 15:10:00,58.98,58.99,58.94,58.95,12300.0,34.0616,34.0674,34.0385,34.0443,12300.0
2012-09-12 15:15:00,58.94,58.97,58.94,58.95,14000.0,34.0385,34.0558,34.0385,34.0443,14000.0
2012-09-12 15:20:00,58.96,58.98,58.92,58.93,18600.0,34.0501,34.0616,34.027,34.0327,18600.0
2012-09-12 15:25:00,58.93,58.93,58.91,58.92,10500.0,34.0327,34.0327,34.0212,34.027,10500.0
2012-09-12 15:30:00,58.93,58.93,58.92,58.92,17800.0,34.0327,34.0327,34.027,34.027,17800.0
2012-09-12 15:35:00,58.93,58.93,58.9,58.93,41900.0,34.0327,34.0327,34.0154,34.0327,41900.0
2012-09-12 15:40:00,58.91,58.93,58.9,58.91,31500.0,34.0212,34.0327,34.0154,34.0212,31500.0
2012-09-12 15:45:00,58.91,58.94,58.87,58.92,62600.0,34.0212,34.0385,33.9981,34.027,62600.0
2012-09-12 15:50:00,58.9,58.95,58.8,58.92,74600.0,34.0154,34.0443,33.9577,34.027,74600.0
2012-09-12 15:55:00,58.91,58.96,58.82,58.95,82700.0,34.0212,34.0501,33.9692,34.0443,82700.0
2012-09-13 09:30:00,59.05,59.13,58.65,58.74,42900.0,34.102,34.1482,33.871,33.923,42900.0
2012-09-13 09:35:00,58.75,58.75,58.68,58.72,3000.0,33.9288,33.9288,33.8883,33.9114,3000.0
2012-09-13 09:40:00,58.73,58.92,58.72,58.86,10700.0,33.9172,34.027,33.9114,33.9923,10700.0
2012-09-13 09:45:00,58.87,58.93,58.77,58.77,10400.0,33.9981,34.0327,33.9403,33.9403,10400.0
2012-09-13 09:50:00,58.77,58.77,58.68,58.69,9400.0,33.9403,33.9403,33.8883,33.8941,9400.0
2012-09-13 09:55:00,58.68,58.75,58.61,58.73,11400.0,33.8883,33.9288,33.8479,33.9172,11400.0
2012-09-13 10:00:00,58.74,58.92,58.74,58.84,11800.0,33.923,34.027,33.923,33.9808,11800.0
2012-09-13 10:05:00,58.86,58.87,58.74,58.74,12900.0,33.9923,33.9981,33.923,33.923,12900.0
2012-09-13 10:10:00,58.72,58.79,58.72,58.74,6900.0,33.9114,33.9519,33.9114,33.923,6900.0
2012-09-13 10:15:00,58.73,58.75,58.71,58.71,3700.0,33.9172,33.9288,33.9057,33.9057,3700.0
2012-09-13 10:20:00,58.7,58.73,58.69,58.71,5000.0,33.8999,33.9172,33.8941,33.9057,5000.0
2012-09-13 10:25:00,58.72,58.74,58.68,58.68,56100.0,33.9114,33.923,33.8883,33.8883,56100.0
2012-09-13 10:30:00,58.7,58.73,58.68,58.71,5700.0,33.8999,33.9172,33.8883,33.9057,5700.0
2012-09-13 10:35:00,58.72,58.74,58.71,58.74,10200.0,33.9114,33.923,33.9057,33.923,10200.0
2012-09-13 10:40:00,58.73,58.75,58.7,58.72,11100.0,33.9172,33.9288,33.8999,33.9114,11100.0
2012-09-13 10:45:00,58.71,58.77,58.71,58.74,7300.0,33.9057,33.9403,33.9057,33.923,7300.0
2012-09-13 10:50:00,58.74,58.77,58.71,58.71,29600.0,33.923,33.9403,33.9057,33.9057,29600.0
2012-09-13 10:55:00,58.72,58.73,58.64,58.68,39600.0,33.9114,33.9172,33.8652,33.8883,39600.0
2012-09-13 11:00:00,58.7,58.71,58.68,58.71,16000.0,33.8999,33.9057,33.8883,33.9057,16000.0
2012-09-13 11:05:00,58.7,58.71,58.68,58.7,10200.0,33.8999,33.9057,33.8883,33.8999,10200.0
2012-09-13 11:10:00,58.7,58.71,58.69,58.69,11900.0,33.8999,33.9057,33.8941,33.8941,11900.0
2012-09-13 11:15:00,58.69,58.71,58.68,58.69,9100.0,33.8941,33.9057,33.8883,33.8941,9100.0
2012-09-13 11:20:00,58.69,58.69,58.67,58.68,13600.0,33.8941,33.8941,33.8826,33.8883,13600.0
2012-09-13 11:25:00,58.68,58.69,58.66,58.68,14800.0,33.8883,33.8941,33.8768,33.8883,14800.0
2012-09-13 11:30:00,58.68,58.7,58.67,58.67,7200.0,33.8883,33.8999,33.8826,33.8826,7200.0
2012-09-13 11:35:00,58.67,58.67,58.59,58.59,28500.0,33.8826,33.8826,33.8364,33.8364,28500.0
2012-09-13 11:40:00,58.6,58.61,58.54,58.54,13400.0,33.8421,33.8479,33.8075,33.8075,13400.0
2012-09-13 11:45:00,58.54,58.55,58.51,58.51,7500.0,33.8075,33.8133,33.7902,33.7902,7500.0
2012-09-13 11:50:00,58.52,58.52,58.47,58.47,9900.0,33.7959,33.7959,33.7671,33.7671,9900.0
2012-09-13 11:55:00,58.47,58.48,58.44,58.44,9500.0,33.7671,33.7728,33.7497,33.7497,9500.0
2012-09-13 12:00:00,58.45,58.47,58.44,58.46,16100.0,33.7555,33.7671,33.7497,33.7613,16100.0
2012-09-13 12:05:00,58.46,58.48,58.44,58.45,11400.0,33.7613,33.7728,33.7497,33.7555,11400.0
2012-09-13 12:10:00,58.44,58.46,58.41,58.43,20300.0,33.7497,33.7613,33.7324,33.744,20300.0
2012-09-13 12:15:00,58.43,58.43,58.39,58.42,14700.0,33.744,33.744,33.7209,33.7382,14700.0
2012-09-13 12:20:00,58.42,58.5,58.41,58.49,10100.0,33.7382,33.7844,33.7324,33.7786,10100.0
2012-09-13 12:25:00,58.49,58.49,58.43,58.43,15900.0,33.7786,33.7786,33.744,33.744,15900.0
2012-09-13 12:30:00,58.44,58.85,58.36,58.72,75800.0,33.7497,33.9865,33.7035,33.9114,75800.0
2012-09-13 12:35:00,58.71,58.71,58.44,58.64,61700.0,33.9057,33.9057,33.7497,33.8652,61700.0
2012-09-13 12:40:00,58.64,58.94,58.64,58.75,38800.0,33.8652,34.0385,33.8652,33.9288,38800.0
2012-09-13 12:45:00,58.77,58.82,58.67,58.8,46200.0,33.9403,33.9692,33.8826,33.9577,46200.0
2012-09-13 12:50:00,58.78,58.85,58.68,58.69,16500.0,33.9461,33.9865,33.8883,33.8941,16500.0
2012-09-13 12:55:00,58.71,58.84,58.7,58.82,23300.0,33.9057,33.9808,33.8999,33.9692,23300.0
2012-09-13 13:00:00,58.81,58.97,58.81,58.95,31600.0,33.9634,34.0558,33.9634,34.0443,31600.0
2012-09-13 13:05:00,58.98,58.99,58.91,58.97,20200.0,34.0616,34.0674,34.0212,34.0558,20200.0
2012-09-13 13:10:00,58.98,59.0,58.86,58.88,15500.0,34.0616,34.0732,33.9923,34.0039,15500.0
2012-09-13 13:15:00,58.92,58.96,58.89,58.94,18400.0,34.027,34.0501,34.0096,34.0385,18400.0
2012-09-13 13:20:00,58.91,59.0,58.89,58.99,18000.0,34.0212,34.0732,34.0096,34.0674,18000.0
2012-09-13 13:25:00,59.0,59.06,58.94,59.04,58500.0,34.0732,34.1078,34.0385,34.0963,58500.0
2012-09-13 13:30:00,59.04,59.24,59.04,59.24,46000.0,34.0963,34.2118,34.0963,34.2118,46000.0
2012-09-13 13:35:00,59.23,59.28,59.21,59.22,45900.0,34.206,34.2349,34.1944,34.2002,45900.0
2012-09-13 13:40:00,59.23,59.28,59.14,59.14,48000.0,34.206,34.2349,34.154,34.154,48000.0
2012-09-13 13:45:00,59.13,59.13,59.01,59.11,59400.0,34.1482,34.1482,34.0789,34.1367,59400.0
2012-09-13 13:50:00,59.12,59.16,59.12,59.15,16500.0,34.1425,34.1656,34.1425,34.1598,16500.0
2012-09-13 13:55:00,59.15,59.16,59.13,59.13,8500.0,34.1598,34.1656,34.1482,34.1482,8500.0
2012-09-13 14:00:00,59.14,59.29,59.13,59.28,21500.0,34.154,34.2406,34.1482,34.2349,21500.0
2012-09-13 14:05:00,59.28,59.37,59.27,59.35,28600.0,34.2349,34.2868,34.2291,34.2753,28600.0
2012-09-13 14:10:00,59.34,59.41,59.33,59.41,26900.0,34.2695,34.3099,34.2637,34.3099,26900.0
2012-09-13 14:15:00,59.4,59.45,59.37,59.41,44600.0,34.3042,34.333,34.2868,34.3099,44600.0
2012-09-13 14:20:00,59.41,59.45,59.4,59.45,20600.0,34.3099,34.333,34.3042,34.333,20600.0
2012-09-13 14:25:00,59.47,59.51,59.45,59.49,45300.0,34.3446,34.3677,34.333,34.3561,45300.0
2012-09-13 14:30:00,59.48,59.52,59.41,59.43,26000.0,34.3504,34.3735,34.3099,34.3215,26000.0
2012-09-13 14:35:00,59.44,59.48,59.39,59.39,58200.0,34.3273,34.3504,34.2984,34.2984,58200.0
2012-09-13 14:40:00,59.38,59.47,59.31,59.45,47300.0,34.2926,34.3446,34.2522,34.333,47300.0
2012-09-13 14:45:00,59.46,59.48,59.39,59.39,27200.0,34.3388,34.3504,34.2984,34.2984,27200.0
2012-09-13 14:50:00,59.39,59.41,59.37,59.38,7300.0,34.2984,34.3099,34.2868,34.2926,7300.0
2012-09-13 14:55:00,59.38,59.39,59.25,59.25,22700.0,34.2926,34.2984,34.2175,34.2175,22700.0
2012-09-13 15:00:00,59.27,59.29,59.2,59.23,22400.0,34.2291,34.2406,34.1887,34.206,22400.0
2012-09-13 15:05:00,59.23,59.3,59.23,59.29,25500.0,34.206,34.2464,34.206,34.2406,25500.0
2012-09-13 15:10:00,59.29,59.33,59.27,59.32,23400.0,34.2406,34.2637,34.2291,34.258,23400.0
2012-09-13 15:15:00,59.31,59.31,59.18,59.19,28000.0,34.2522,34.2522,34.1771,34.1829,28000.0
2012-09-13 15:20:00,59.18,59.23,59.18,59.22,27900.0,34.1771,34.206,34.1771,34.2002,27900.0
2012-09-13 15:25:00,59.21,59.3,59.2,59.28,42300.0,34.1944,34.2464,34.1887,34.2349,42300.0
2012-09-13 15:30:00,59.28,59.34,59.27,59.32,53500.0,34.2349,34.2695,34.2291,34.258,53500.0
2012-09-13 15:35:00,59.31,59.42,59.31,59.38,58000.0,34.2522,34.3157,34.2522,34.2926,58000.0
2012-09-13 15:40:00,59.38,59.42,59.36,59.36,52900.0,34.2926,34.3157,34.2811,34.2811,52900.0
2012-09-13 15:45:00,59.36,59.41,59.31,59.38,57300.0,34.2811,34.3099,34.2522,34.2926,57300.0
2012-09-13 15:50:00,59.4,59.42,59.33,59.33,77600.0,34.3042,34.3157,34.2637,34.2637,77600.0
2012-09-13 15:55:00,59.33,59.38,59.25,59.37,140000.0,34.2637,34.2926,34.2175,34.2868,140000.0
2012-09-14 09:30:00,58.63,58.78,58.01,58.66,288200.0,33.8595,33.9461,33.5014,33.8768,288200.0
2012-09-14 09:35:00,58.8,58.99,58.43,58.95,66600.0,33.9577,34.0674,33.744,34.0443,66600.0
2012-09-14 09:40:00,58.92,59.0,58.78,58.89,76600.0,34.027,34.0732,33.9461,34.0096,76600.0
2012-09-14 09:45:00,58.89,58.96,58.8,58.84,53800.0,34.0096,34.0501,33.9577,33.9808,53800.0
2012-09-14 09:50:00,58.84,59.19,58.83,59.16,51600.0,33.9808,34.1829,33.975,34.1656,51600.0
2012-09-14 09:55:00,59.16,59.38,59.08,59.31,53300.0,34.1656,34.2926,34.1194,34.2522,53300.0
2012-09-14 10:00:00,59.27,59.49,59.24,59.46,28500.0,34.2291,34.3561,34.2118,34.3388,28500.0
2012-09-14 10:05:00,59.46,59.53,59.46,59.53,15800.0,34.3388,34.3792,34.3388,34.3792,15800.0
2012-09-14 10:10:00,59.53,59.78,59.52,59.73,94100.0,34.3792,34.5236,34.3735,34.4947,94100.0
2012-09-14 10:15:00,59.72,59.74,59.64,59.69,27800.0,34.489,34.5005,34.4428,34.4716,27800.0
2012-09-14 10:20:00,59.69,59.69,59.61,59.62,51500.0,34.4716,34.4716,34.4254,34.4312,51500.0
2012-09-14 10:25:00,59.64,59.64,59.41,59.42,39200.0,34.4428,34.4428,34.3099,34.3157,39200.0
2012-09-14 10:30:00,59.42,59.49,59.28,59.31,64500.0,34.3157,34.3561,34.2349,34.2522,64500.0
2012-09-14 10:35:00,59.3,59.5,59.3,59.49,39400.0,34.2464,34.3619,34.2464,34.3561,39400.0
2012-09-14 10:40:00,59.49,59.5,59.38,59.39,44400.0,34.3561,34.3619,34.2926,34.2984,44400.0
2012-09-14 10:45:00,59.39,59.6,59.37,59.54,67300.0,34.2984,34.4197,34.2868,34.385,67300.0
2012-09-14 10:50:00,59.53,59.59,59.47,59.49,74300.0,34.3792,34.4139,34.3446,34.3561,74300.0
2012-09-14 10:55:00,59.5,59.53,59.33,59.38,38300.0,34.3619,34.3792,34.2637,34.2926,38300.0
2012-09-14 11:00:00,59.4,59.46,59.33,59.36,83600.0,34.3042,34.3388,34.2637,34.2811,83600.0
2012-09-14 11:05:00,59.36,59.51,59.36,59.51,39200.0,34.2811,34.3677,34.2811,34.3677,39200.0
2012-09-14 11:10:00,59.53,59.76,59.52,59.73,108600.0,34.3792,34.5121,34.3735,34.4947,108600.0
2012-09-14 11:15:00,59.73,59.9,59.4,59.86,115800.0,34.4947,34.5929,34.3042,34.5698,115800.0
2012-09-14 11:20:00,59.89,59.98,59.87,59.97,23800.0,34.5871,34.6391,34.5756,34.6333,23800.0
2012-09-14 11:25:00,59.98,60.0,59.91,59.92,108500.0,34.6391,34.6507,34.5987,34.6045,108500.0
2012-09-14 11:30:00,59.91,59.94,59.81,59.81,22100.0,34.5987,34.616,34.5409,34.5409,22100.0
2012-09-14 11:35:00,59.81,59.85,59.8,59.81,11500.0,34.5409,34.564,34.5352,34.5409,11500.0
2012-09-14 11:40:00,59.81,59.81,59.72,59.73,16000.0,34.5409,34.5409,34.489,34.4947,16000.0
2012-09-14 11:45:00,59.74,59.76,59.7,59.71,23700.0,34.5005,34.5121,34.4774,34.4832,23700.0
2012-09-14 11:50:00,59.71,59.73,59.6,59.63,31900.0,34.4832,34.4947,34.4197,34.437,31900.0
2012-09-14 11:55:00,59.64,59.76,59.63,59.72,16000.0,34.4428,34.5121,34.437,34.489,16000.0
2012-09-14 12:00:00,59.74,59.82,59.73,59.78,32600.0,34.5005,34.5467,34.4947,34.5236,32600.0
2012-09-14 12:05:00,59.78,59.86,59.77,59.84,8700.0,34.5236,34.5698,34.5178,34.5583,8700.0
2012-09-14 12:10:00,59.84,59.88,59.84,59.87,3300.0,34.5583,34.5814,34.5583,34.5756,3300.0
2012-09-14 12:15:00,59.87,59.88,59.75,59.86,41400.0,34.5756,34.5814,34.5063,34.5698,41400.0
2012-09-14 12:20:00,59.86,59.86,59.81,59.84,15600.0,34.5698,34.5698,34.5409,34.5583,15600.0
2012-09-14 12:25:00,59.84,59.85,59.82,59.84,9400.0,34.5583,34.564,34.5467,34.5583,9400.0
2012-09-14 12:30:00,59.83,59.84,59.81,59.81,8100.0,34.5525,34.5583,34.5409,34.5409,8100.0
2012-09-14 12:35:00,59.82,59.83,59.76,59.76,10100.0,34.5467,34.5525,34.5121,34.5121,10100.0
2012-09-14 12:40:00,59.77,59.77,59.72,59.73,14100.0,34.5178,34.5178,34.489,34.4947,14100.0
2012-09-14 12:45:00,59.73,59.73,59.7,59.73,13900.0,34.4947,34.4947,34.4774,34.4947,13900.0
2012-09-14 12:50:00,59.73,59.75,59.73,59.73,8300.0,34.4947,34.5063,34.4947,34.4947,8300.0
2012-09-14 12:55:00,59.73,59.74,59.55,59.55,23100.0,34.4947,34.5005,34.3908,34.3908,23100.0
2012-09-14 13:00:00,59.56,59.6,59.55,59.6,11600.0,34.3966,34.4197,34.3908,34.4197,11600.0
2012-09-14 13:05:00,59.6,59.67,59.6,59.66,9700.0,34.4197,34.4601,34.4197,34.4543,9700.0
2012-09-14 13:10:00,59.66,59.67,59.61,59.61,11400.0,34.4543,34.4601,34.4254,34.4254,11400.0
2012-09-14 13:15:00,59.62,59.63,59.58,59.63,13500.0,34.4312,34.437,34.4081,34.437,13500.0
2012-09-14 13:20:00,59.63,59.65,59.55,59.55,24100.0,34.437,34.4485,34.3908,34.3908,24100.0
2012-09-14 13:25:00,59.55,59.57,59.49,59.5,13000.0,34.3908,34.4023,34.3561,34.3619,13000.0
2012-09-14 13:30:00,59.49,59.54,59.49,59.52,17900.0,34.3561,34.385,34.3561,34.3735,17900.0
2012-09-14 13:35:00,59.51,59.52,59.48,59.49,34800.0,34.3677,34.3735,34.3504,34.3561,34800.0
2012-09-14 13:40:00,59.49,59.53,59.48,59.51,10700.0,34.3561,34.3792,34.3504,34.3677,10700.0
2012-09-14 13:45:00,59.5,59.5,59.48,59.49,15400.0,34.3619,34.3619,34.3504,34.3561,15400.0
2012-09-14 13:50:00,59.49,59.55,59.49,59.49,16400.0,34.3561,34.3908,34.3561,34.3561,16400.0
2012-09-14 13:55:00,59.49,59.54,59.49,59.52,19200.0,34.3561,34.385,34.3561,34.3735,19200.0
2012-09-14 14:00:00,59.52,59.54,59.46,59.47,32300.0,34.3735,34.385,34.3388,34.3446,32300.0
2012-09-14 14:05:00,59.48,59.49,59.38,59.39,17700.0,34.3504,34.3561,34.2926,34.2984,17700.0
2012-09-14 14:10:00,59.39,59.43,59.36,59.36,19900.0,34.2984,34.3215,34.2811,34.2811,19900.0
2012-09-14 14:15:00,59.36,59.37,59.33,59.34,18500.0,34.2811,34.2868,34.2637,34.2695,18500.0
2012-09-14 14:20:00,59.35,59.4,59.35,59.4,28800.0,34.2753,34.3042,34.2753,34.3042,28800.0
2012-09-14 14:25:00,59.4,59.42,59.38,59.41,45800.0,34.3042,34.3157,34.2926,34.3099,45800.0
2012-09-14 14:30:00,59.4,59.41,59.34,59.37,102500.0,34.3042,34.3099,34.2695,34.2868,102500.0
2012-09-14 14:35:00,59.36,59.37,59.32,59.32,41100.0,34.2811,34.2868,34.258,34.258,41100.0
2012-09-14 14:40:00,59.32,59.32,59.29,59.3,30400.0,34.258,34.258,34.2406,34.2464,30400.0
2012-09-14 14:45:00,59.3,59.37,59.3,59.37,57700.0,34.2464,34.2868,34.2464,34.2868,57700.0
2012-09-14 14:50:00,59.37,59.37,59.29,59.3,20900.0,34.2868,34.2868,34.2406,34.2464,20900.0
2012-09-14 14:55:00,59.3,59.42,59.29,59.39,35800.0,34.2464,34.3157,34.2406,34.2984,35800.0
2012-09-14 15:00:00,59.39,59.4,59.3,59.36,39900.0,34.2984,34.3042,34.2464,34.2811,39900.0
2012-09-14 15:05:00,59.36,59.38,59.32,59.34,34200.0,34.2811,34.2926,34.258,34.2695,34200.0
2012-09-14 15:10:00,59.34,59.38,59.31,59.32,38100.0,34.2695,34.2926,34.2522,34.258,38100.0
2012-09-14 15:15:00,59.32,59.32,59.25,59.28,24400.0,34.258,34.258,34.2175,34.2349,24400.0
2012-09-14 15:20:00,59.29,59.29,59.19,59.19,42700.0,34.2406,34.2406,34.1829,34.1829,42700.0
2012-09-14 15:25:00,59.17,59.21,59.12,59.17,34600.0,34.1713,34.1944,34.1425,34.1713,34600.0
2012-09-14 15:30:00,59.18,59.19,59.09,59.09,38000.0,34.1771,34.1829,34.1251,34.1251,38000.0
2012-09-14 15:35:00,59.09,59.11,59.0,59.02,81500.0,34.1251,34.1367,34.0732,34.0847,81500.0
2012-09-14 15:40:00,59.02,59.05,58.94,58.96,75600.0,34.0847,34.102,34.0385,34.0501,75600.0
2012-09-14 15:45:00,58.96,58.96,58.85,58.88,113100.0,34.0501,34.0501,33.9865,34.0039,113100.0
2012-09-14 15:50:00,58.87,58.87,58.78,58.82,157200.0,33.9981,33.9981,33.9461,33.9692,157200.0
2012-09-14 15:55:00,58.83,58.96,58.78,58.89,301800.0,33.975,34.0501,33.9461,34.0096,301800.0
2012-09-17 09:30:00,58.84,59.07,58.64,59.02,65200.0,33.9808,34.1136,33.8652,34.0847,65200.0
2012-09-17 09:35:00,58.97,59.23,58.93,59.05,26900.0,34.0558,34.206,34.0327,34.102,26900.0
2012-09-17 09:40:00,59.04,59.12,59.03,59.11,24600.0,34.0963,34.1425,34.0905,34.1367,24600.0
2012-09-17 09:45:00,59.05,59.09,58.93,58.96,32800.0,34.102,34.1251,34.0327,34.0501,32800.0
2012-09-17 09:50:00,58.97,58.99,58.89,58.92,27800.0,34.0558,34.0674,34.0096,34.027,27800.0
2012-09-17 09:55:00,58.92,58.94,58.78,58.78,34100.0,34.027,34.0385,33.9461,33.9461,34100.0
2012-09-17 10:00:00,58.78,58.8,58.57,58.61,56700.0,33.9461,33.9577,33.8248,33.8479,56700.0
2012-09-17 10:05:00,58.61,58.72,58.57,58.71,28200.0,33.8479,33.9114,33.8248,33.9057,28200.0
2012-09-17 10:10:00,58.71,58.9,58.71,58.83,28300.0,33.9057,34.0154,33.9057,33.975,28300.0
2012-09-17 10:15:00,58.83,58.92,58.82,58.86,26200.0,33.975,34.027,33.9692,33.9923,26200.0
2012-09-17 10:20:00,58.86,58.9,58.81,58.82,40700.0,33.9923,34.0154,33.9634,33.9692,40700.0
2012-09-17 10:25:00,58.81,58.89,58.8,58.88,17000.0,33.9634,34.0096,33.9577,34.0039,17000.0
2012-09-17 10:30:00,58.9,58.94,58.87,58.89,31600.0,34.0154,34.0385,33.9981,34.0096,31600.0
2012-09-17 10:35:00,58.88,58.88,58.78,58.78,17000.0,34.0039,34.0039,33.9461,33.9461,17000.0
2012-09-17 10:40:00,58.79,58.79,58.73,58.77,11400.0,33.9519,33.9519,33.9172,33.9403,11400.0
2012-09-17 10:45:00,58.77,58.85,58.77,58.82,18000.0,33.9403,33.9865,33.9403,33.9692,18000.0
2012-09-17 10:50:00,58.83,58.84,58.73,58.82,18100.0,33.975,33.9808,33.9172,33.9692,18100.0
2012-09-17 10:55:00,58.81,58.81,58.74,58.75,12500.0,33.9634,33.9634,33.923,33.9288,12500.0
2012-09-17 11:00:00,58.76,58.81,58.74,58.76,52500.0,33.9346,33.9634,33.923,33.9346,52500.0
2012-09-17 11:05:00,58.75,58.77,58.72,58.73,20400.0,33.9288,33.9403,33.9114,33.9172,20400.0
2012-09-17 11:10:00,58.72,58.72,58.67,58.67,28800.0,33.9114,33.9114,33.8826,33.8826,28800.0
2012-09-17 11:15:00,58.66,58.71,58.62,58.68,25400.0,33.8768,33.9057,33.8537,33.8883,25400.0
2012-09-17 11:20:00,58.69,58.71,58.69,58.69,21000.0,33.8941,33.9057,33.8941,33.8941,21000.0
2012-09-17 11:25:00,58.7,58.7,58.65,58.67,26900.0,33.8999,33.8999,33.871,33.8826,26900.0
2012-09-17 11:30:00,58.67,58.71,58.64,58.65,19400.0,33.8826,33.9057,33.8652,33.871,19400.0
2012-09-17 11:35:00,58.66,58.71,58.66,58.7,13000.0,33.8768,33.9057,33.8768,33.8999,13000.0
2012-09-17 11:40:00,58.7,58.75,58.69,58.75,11600.0,33.8999,33.9288,33.8941,33.9288,11600.0
2012-09-17 11:45:00,58.75,58.75,58.74,58.74,12500.0,33.9288,33.9288,33.923,33.923,12500.0
2012-09-17 11:50:00,58.75,58.76,58.68,58.7,18800.0,33.9288,33.9346,33.8883,33.8999,18800.0
2012-09-17 11:55:00,58.69,58.7,58.68,58.69,7200.0,33.8941,33.8999,33.8883,33.8941,7200.0
2012-09-17 12:00:00,58.68,58.71,58.68,58.7,15900.0,33.8883,33.9057,33.8883,33.8999,15900.0
2012-09-17 12:05:00,58.7,58.71,58.69,58.71,26800.0,33.8999,33.9057,33.8941,33.9057,26800.0
2012-09-17 12:10:00,58.7,58.71,58.68,58.68,11200.0,33.8999,33.9057,33.8883,33.8883,11200.0
2012-09-17 12:15:00,58.69,58.73,58.68,58.71,23900.0,33.8941,33.9172,33.8883,33.9057,23900.0
2012-09-17 12:20:00,58.71,58.75,58.7,58.71,17900.0,33.9057,33.9288,33.8999,33.9057,17900.0
2012-09-17 12:25:00,58.7,58.75,58.7,58.75,11400.0,33.8999,33.9288,33.8999,33.9288,11400.0
2012-09-17 12:30:00,58.75,58.79,58.74,58.79,10900.0,33.9288,33.9519,33.923,33.9519,10900.0
2012-09-17 12:35:00,58.79,58.8,58.78,58.8,10400.0,33.9519,33.9577,33.9461,33.9577,10400.0
2012-09-17 12:40:00,58.8,58.8,58.79,58.8,6200.0,33.9577,33.9577,33.9519,33.9577,6200.0
2012-09-17 12:45:00,58.8,58.81,58.79,58.8,11900.0,33.9577,33.9634,33.9519,33.9577,11900.0
2012-09-17 12:50:00,58.8,58.8,58.79,58.79,5000.0,33.9577,33.9577,33.9519,33.9519,5000.0
2012-09-17 12:55:00,58.79,58.8,58.79,58.8,6700.0,33.9519,33.9577,33.9519,33.9577,6700.0
2012-09-17 13:00:00,58.8,58.8,58.75,58.75,22300.0,33.9577,33.9577,33.9288,33.9288,22300.0
2012-09-17 13:05:00,58.75,58.75,58.74,58.74,3700.0,33.9288,33.9288,33.923,33.923,3700.0
2012-09-17 13:10:00,58.75,58.79,58.74,58.74,21400.0,33.9288,33.9519,33.923,33.923,21400.0
2012-09-17 13:15:00,58.75,58.77,58.74,58.77,4900.0,33.9288,33.9403,33.923,33.9403,4900.0
2012-09-17 13:20:00,58.77,58.79,58.76,58.78,6800.0,33.9403,33.9519,33.9346,33.9461,6800.0
2012-09-17 13:25:00,58.77,58.8,58.77,58.78,5700.0,33.9403,33.9577,33.9403,33.9461,5700.0
2012-09-17 13:30:00,58.78,58.8,58.78,58.8,13200.0,33.9461,33.9577,33.9461,33.9577,13200.0
2012-09-17 13:35:00,58.79,58.79,58.78,58.79,9100.0,33.9519,33.9519,33.9461,33.9519,9100.0
2012-09-17 13:40:00,58.79,58.79,58.76,58.76,14800.0,33.9519,33.9519,33.9346,33.9346,14800.0
2012-09-17 13:45:00,58.77,58.77,58.75,58.76,7600.0,33.9403,33.9403,33.9288,33.9346,7600.0
2012-09-17 13:50:00,58.75,58.78,58.74,58.74,15900.0,33.9288,33.9461,33.923,33.923,15900.0
2012-09-17 13:55:00,58.74,58.79,58.74,58.76,12300.0,33.923,33.9519,33.923,33.9346,12300.0
2012-09-17 14:00:00,58.77,58.79,58.76,58.78,8400.0,33.9403,33.9519,33.9346,33.9461,8400.0
2012-09-17 14:05:00,58.77,58.78,58.72,58.75,24900.0,33.9403,33.9461,33.9114,33.9288,24900.0
2012-09-17 14:10:00,58.76,58.77,58.72,58.74,21600.0,33.9346,33.9403,33.9114,33.923,21600.0
2012-09-17 14:15:00,58.75,58.8,58.74,58.8,18200.0,33.9288,33.9577,33.923,33.9577,18200.0
2012-09-17 14:20:00,58.8,58.81,58.76,58.77,16300.0,33.9577,33.9634,33.9346,33.9403,16300.0
2012-09-17 14:25:00,58.78,58.78,58.75,58.75,12300.0,33.9461,33.9461,33.9288,33.9288,12300.0
2012-09-17 14:30:00,58.75,58.76,58.64,58.64,32800.0,33.9288,33.9346,33.8652,33.8652,32800.0
2012-09-17 14:35:00,58.63,58.71,58.63,58.71,17000.0,33.8595,33.9057,33.8595,33.9057,17000.0
2012-09-17 14:40:00,58.7,58.71,58.65,58.66,17200.0,33.8999,33.9057,33.871,33.8768,17200.0
2012-09-17 14:45:00,58.66,58.72,58.66,58.72,10000.0,33.8768,33.9114,33.8768,33.9114,10000.0
2012-09-17 14:50:00,58.72,58.74,58.72,58.74,16900.0,33.9114,33.923,33.9114,33.923,16900.0
2012-09-17 14:55:00,58.74,58.74,58.7,58.71,13000.0,33.923,33.923,33.8999,33.9057,13000.0
2012-09-17 15:00:00,58.71,58.73,58.71,58.72,26500.0,33.9057,33.9172,33.9057,33.9114,26500.0
2012-09-17 15:05:00,58.72,58.75,58.71,58.74,12300.0,33.9114,33.9288,33.9057,33.923,12300.0
2012-09-17 15:10:00,58.75,58.75,58.72,58.72,18500.0,33.9288,33.9288,33.9114,33.9114,18500.0
2012-09-17 15:15:00,58.72,58.73,58.65,58.66,46900.0,33.9114,33.9172,33.871,33.8768,46900.0
2012-09-17 15:20:00,58.65,58.7,58.65,58.69,25500.0,33.871,33.8999,33.871,33.8941,25500.0
2012-09-17 15:25:00,58.69,58.7,58.64,58.66,30700.0,33.8941,33.8999,33.8652,33.8768,30700.0
2012-09-17 15:30:00,58.66,58.7,58.65,58.7,29700.0,33.8768,33.8999,33.871,33.8999,29700.0
2012-09-17 15:35:00,58.71,58.77,58.67,58.76,41200.0,33.9057,33.9403,33.8826,33.9346,41200.0
2012-09-17 15:40:00,58.76,58.76,58.72,58.74,40000.0,33.9346,33.9346,33.9114,33.923,40000.0
2012-09-17 15:45:00,58.75,58.8,58.69,58.69,68600.0,33.9288,33.9577,33.8941,33.8941,68600.0
2012-09-17 15:50:00,58.7,58.73,58.66,58.67,74300.0,33.8999,33.9172,33.8768,33.8826,74300.0
2012-09-17 15:55:00,58.67,58.85,58.61,58.71,165300.0,33.8826,33.9865,33.8479,33.9057,165300.0
2012-09-18 09:30:00,58.79,58.87,58.4,58.61,43000.0,33.9519,33.9981,33.7266,33.8479,43000.0
2012-09-18 09:35:00,58.6,58.73,58.48,58.55,35000.0,33.8421,33.9172,33.7728,33.8133,35000.0
2012-09-18 09:40:00,58.57,58.68,58.54,58.68,17300.0,33.8248,33.8883,33.8075,33.8883,17300.0
2012-09-18 09:45:00,58.67,58.72,58.61,58.62,20800.0,33.8826,33.9114,33.8479,33.8537,20800.0
2012-09-18 09:50:00,58.61,58.7,58.55,58.7,20300.0,33.8479,33.8999,33.8133,33.8999,20300.0
2012-09-18 09:55:00,58.7,58.7,58.5,58.5,61100.0,33.8999,33.8999,33.7844,33.7844,61100.0
2012-09-18 10:00:00,58.51,58.56,58.26,58.27,35500.0,33.7902,33.819,33.6458,33.6516,35500.0
2012-09-18 10:05:00,58.27,58.28,58.14,58.22,48900.0,33.6516,33.6573,33.5765,33.6227,48900.0
2012-09-18 10:10:00,58.22,58.34,58.22,58.26,46400.0,33.6227,33.692,33.6227,33.6458,46400.0
2012-09-18 10:15:00,58.26,58.32,58.25,58.32,26000.0,33.6458,33.6804,33.64,33.6804,26000.0
2012-09-18 10:20:00,58.32,58.36,58.32,58.34,15400.0,33.6804,33.7035,33.6804,33.692,15400.0
2012-09-18 10:25:00,58.34,58.48,58.32,58.41,29100.0,33.692,33.7728,33.6804,33.7324,29100.0
2012-09-18 10:30:00,58.41,58.41,58.36,58.37,18400.0,33.7324,33.7324,33.7035,33.7093,18400.0
2012-09-18 10:35:00,58.38,58.41,58.36,58.4,112600.0,33.7151,33.7324,33.7035,33.7266,112600.0
2012-09-18 10:40:00,58.41,58.47,58.38,58.39,43500.0,33.7324,33.7671,33.7151,33.7209,43500.0
2012-09-18 10:45:00,58.4,58.43,58.38,58.43,46200.0,33.7266,33.744,33.7151,33.744,46200.0
2012-09-18 10:50:00,58.43,58.45,58.39,58.41,14400.0,33.744,33.7555,33.7209,33.7324,14400.0
2012-09-18 10:55:00,58.41,58.53,58.39,58.53,53700.0,33.7324,33.8017,33.7209,33.8017,53700.0
2012-09-18 11:00:00,58.54,58.54,58.51,58.52,13500.0,33.8075,33.8075,33.7902,33.7959,13500.0
2012-09-18 11:05:00,58.52,58.53,58.5,58.53,9700.0,33.7959,33.8017,33.7844,33.8017,9700.0
2012-09-18 11:10:00,58.52,58.55,58.51,58.51,26100.0,33.7959,33.8133,33.7902,33.7902,26100.0
2012-09-18 11:15:00,58.5,58.52,58.48,58.5,50600.0,33.7844,33.7959,33.7728,33.7844,50600.0
2012-09-18 11:20:00,58.51,58.51,58.48,58.48,25700.0,33.7902,33.7902,33.7728,33.7728,25700.0
2012-09-18 11:25:00,58.49,58.52,58.48,58.51,13900.0,33.7786,33.7959,33.7728,33.7902,13900.0
2012-09-18 11:30:00,58.51,58.52,58.45,58.45,27300.0,33.7902,33.7959,33.7555,33.7555,27300.0
2012-09-18 11:35:00,58.45,58.52,58.43,58.52,22900.0,33.7555,33.7959,33.744,33.7959,22900.0
2012-09-18 11:40:00,58.52,58.52,58.47,58.47,15200.0,33.7959,33.7959,33.7671,33.7671,15200.0
2012-09-18 11:45:00,58.47,58.53,58.46,58.49,31800.0,33.7671,33.8017,33.7613,33.7786,31800.0
2012-09-18 11:50:00,58.48,58.49,58.44,58.44,8900.0,33.7728,33.7786,33.7497,33.7497,8900.0
2012-09-18 11:55:00,58.43,58.44,58.33,58.35,25900.0,33.744,33.7497,33.6862,33.6978,25900.0
2012-09-18 12:00:00,58.34,58.34,58.28,58.28,32300.0,33.692,33.692,33.6573,33.6573,32300.0
2012-09-18 12:05:00,58.3,58.4,58.29,58.39,25400.0,33.6689,33.7266,33.6631,33.7209,25400.0
2012-09-18 12:10:00,58.39,58.44,58.39,58.39,19800.0,33.7209,33.7497,33.7209,33.7209,19800.0
2012-09-18 12:15:00,58.4,58.45,58.36,58.4,16900.0,33.7266,33.7555,33.7035,33.7266,16900.0
2012-09-18 12:20:00,58.38,58.43,58.38,58.41,15600.0,33.7151,33.744,33.7151,33.7324,15600.0
2012-09-18 12:25:00,58.4,58.4,58.34,58.36,24900.0,33.7266,33.7266,33.692,33.7035,24900.0
2012-09-18 12:30:00,58.35,58.36,58.34,58.36,14500.0,33.6978,33.7035,33.692,33.7035,14500.0
2012-09-18 12:35:00,58.36,58.37,58.34,58.36,19600.0,33.7035,33.7093,33.692,33.7035,19600.0
2012-09-18 12:40:00,58.35,58.36,58.34,58.35,15700.0,33.6978,33.7035,33.692,33.6978,15700.0
2012-09-18 12:45:00,58.35,58.35,58.31,58.31,22000.0,33.6978,33.6978,33.6747,33.6747,22000.0
2012-09-18 12:50:00,58.32,58.37,58.3,58.36,25300.0,33.6804,33.7093,33.6689,33.7035,25300.0
2012-09-18 12:55:00,58.35,58.36,58.34,58.36,17900.0,33.6978,33.7035,33.692,33.7035,17900.0
2012-09-18 13:00:00,58.35,58.36,58.34,58.35,16800.0,33.6978,33.7035,33.692,33.6978,16800.0
2012-09-18 13:05:00,58.35,58.35,58.3,58.33,28000.0,33.6978,33.6978,33.6689,33.6862,28000.0
2012-09-18 13:10:00,58.33,58.34,58.29,58.29,15100.0,33.6862,33.692,33.6631,33.6631,15100.0
2012-09-18 13:15:00,58.29,58.33,58.23,58.23,14800.0,33.6631,33.6862,33.6285,33.6285,14800.0
2012-09-18 13:20:00,58.23,58.24,58.18,58.21,23500.0,33.6285,33.6342,33.5996,33.6169,23500.0
2012-09-18 13:25:00,58.21,58.23,58.2,58.22,17100.0,33.6169,33.6285,33.6111,33.6227,17100.0
2012-09-18 13:30:00,58.21,58.26,58.19,58.26,18600.0,33.6169,33.6458,33.6054,33.6458,18600.0
2012-09-18 13:35:00,58.25,58.28,58.24,58.28,37800.0,33.64,33.6573,33.6342,33.6573,37800.0
2012-09-18 13:40:00,58.28,58.34,58.28,58.34,13600.0,33.6573,33.692,33.6573,33.692,13600.0
2012-09-18 13:45:00,58.34,58.38,58.34,58.35,15100.0,33.692,33.7151,33.692,33.6978,15100.0
2012-09-18 13:50:00,58.36,58.36,58.3,58.31,13300.0,33.7035,33.7035,33.6689,33.6747,13300.0
2012-09-18 13:55:00,58.32,58.32,58.27,58.27,19700.0,33.6804,33.6804,33.6516,33.6516,19700.0
2012-09-18 14:00:00,58.27,58.37,58.26,58.35,16600.0,33.6516,33.7093,33.6458,33.6978,16600.0
2012-09-18 14:05:00,58.36,58.4,58.36,58.4,7600.0,33.7035,33.7266,33.7035,33.7266,7600.0
2012-09-18 14:10:00,58.4,58.41,58.38,58.4,12000.0,33.7266,33.7324,33.7151,33.7266,12000.0
2012-09-18 14:15:00,58.4,58.44,58.4,58.43,8200.0,33.7266,33.7497,33.7266,33.744,8200.0
2012-09-18 14:20:00,58.43,58.43,58.39,58.4,15300.0,33.744,33.744,33.7209,33.7266,15300.0
2012-09-18 14:25:00,58.4,58.45,58.4,58.44,7500.0,33.7266,33.7555,33.7266,33.7497,7500.0
2012-09-18 14:30:00,58.44,58.45,58.42,58.44,5900.0,33.7497,33.7555,33.7382,33.7497,5900.0
2012-09-18 14:35:00,58.45,58.45,58.36,58.36,16400.0,33.7555,33.7555,33.7035,33.7035,16400.0
2012-09-18 14:40:00,58.37,58.37,58.33,58.34,12400.0,33.7093,33.7093,33.6862,33.692,12400.0
2012-09-18 14:45:00,58.34,58.36,58.32,58.34,19300.0,33.692,33.7035,33.6804,33.692,19300.0
2012-09-18 14:50:00,58.34,58.35,58.3,58.3,23100.0,33.692,33.6978,33.6689,33.6689,23100.0
2012-09-18 14:55:00,58.31,58.35,58.3,58.35,9700.0,33.6747,33.6978,33.6689,33.6978,9700.0
2012-09-18 15:00:00,58.35,58.44,58.34,58.44,24500.0,33.6978,33.7497,33.692,33.7497,24500.0
2012-09-18 15:05:00,58.43,58.45,58.41,58.41,13700.0,33.744,33.7555,33.7324,33.7324,13700.0
2012-09-18 15:10:00,58.41,58.46,58.4,58.42,29100.0,33.7324,33.7613,33.7266,33.7382,29100.0
2012-09-18 15:15:00,58.41,58.42,58.29,58.3,43200.0,33.7324,33.7382,33.6631,33.6689,43200.0
2012-09-18 15:20:00,58.3,58.32,58.28,58.29,39200.0,33.6689,33.6804,33.6573,33.6631,39200.0
2012-09-18 15:25:00,58.29,58.3,58.26,58.29,34200.0,33.6631,33.6689,33.6458,33.6631,34200.0
2012-09-18 15:30:00,58.28,58.39,58.28,58.39,25400.0,33.6573,33.7209,33.6573,33.7209,25400.0
2012-09-18 15:35:00,58.39,58.39,58.31,58.34,48200.0,33.7209,33.7209,33.6747,33.692,48200.0
2012-09-18 15:40:00,58.34,58.35,58.27,58.3,82800.0,33.692,33.6978,33.6516,33.6689,82800.0
2012-09-18 15:45:00,58.31,58.35,58.29,58.32,48100.0,33.6747,33.6978,33.6631,33.6804,48100.0
2012-09-18 15:50:00,58.33,58.37,58.3,58.36,57900.0,33.6862,33.7093,33.6689,33.7035,57900.0
2012-09-18 15:55:00,58.35,58.42,58.31,58.42,118500.0,33.6978,33.7382,33.6747,33.7382,118500.0
2012-09-19 09:30:00,58.64,58.7,58.39,58.45,27300.0,33.8652,33.8999,33.7209,33.7555,27300.0
2012-09-19 09:35:00,58.44,58.54,58.4,58.42,10700.0,33.7497,33.8075,33.7266,33.7382,10700.0
2012-09-19 09:40:00,58.44,58.46,58.35,58.46,11700.0,33.7497,33.7613,33.6978,33.7613,11700.0
2012-09-19 09:45:00,58.46,58.66,58.46,58.55,8300.0,33.7613,33.8768,33.7613,33.8133,8300.0
2012-09-19 09:50:00,58.55,58.6,58.49,58.57,11000.0,33.8133,33.8421,33.7786,33.8248,11000.0
2012-09-19 09:55:00,58.6,58.66,58.53,58.64,18800.0,33.8421,33.8768,33.8017,33.8652,18800.0
2012-09-19 10:00:00,58.6,58.77,58.53,58.75,34900.0,33.8421,33.9403,33.8017,33.9288,34900.0
2012-09-19 10:05:00,58.75,58.78,58.6,58.62,15100.0,33.9288,33.9461,33.8421,33.8537,15100.0
2012-09-19 10:10:00,58.62,58.69,58.53,58.54,9800.0,33.8537,33.8941,33.8017,33.8075,9800.0
2012-09-19 10:15:00,58.55,58.55,58.47,58.48,7400.0,33.8133,33.8133,33.7671,33.7728,7400.0
2012-09-19 10:20:00,58.47,58.49,58.41,58.41,8000.0,33.7671,33.7786,33.7324,33.7324,8000.0
2012-09-19 10:25:00,58.39,58.42,58.35,58.35,9700.0,33.7209,33.7382,33.6978,33.6978,9700.0
2012-09-19 10:30:00,58.35,58.36,58.22,58.25,22600.0,33.6978,33.7035,33.6227,33.64,22600.0
2012-09-19 10:35:00,58.25,58.25,58.17,58.19,33800.0,33.64,33.64,33.5938,33.6054,33800.0
2012-09-19 10:40:00,58.18,58.18,58.03,58.06,29900.0,33.5996,33.5996,33.513,33.5303,29900.0
2012-09-19 10:45:00,58.06,58.06,57.99,58.03,29400.0,33.5303,33.5303,33.4899,33.513,29400.0
2012-09-19 10:50:00,58.03,58.04,57.99,58.02,15300.0,33.513,33.5187,33.4899,33.5072,15300.0
2012-09-19 10:55:00,58.0,58.02,57.98,57.98,9800.0,33.4956,33.5072,33.4841,33.4841,9800.0
2012-09-19 11:00:00,57.98,58.04,57.98,58.02,18700.0,33.4841,33.5187,33.4841,33.5072,18700.0
2012-09-19 11:05:00,58.03,58.04,57.95,57.95,17700.0,33.513,33.5187,33.4668,33.4668,17700.0
2012-09-19 11:10:00,57.94,58.05,57.94,58.05,24800.0,33.461,33.5245,33.461,33.5245,24800.0
2012-09-19 11:15:00,58.04,58.13,58.02,58.11,117600.0,33.5187,33.5707,33.5072,33.5592,117600.0
2012-09-19 11:20:00,58.12,58.24,58.1,58.19,33400.0,33.5649,33.6342,33.5534,33.6054,33400.0
2012-09-19 11:25:00,58.2,58.22,58.16,58.16,8700.0,33.6111,33.6227,33.588,33.588,8700.0
2012-09-19 11:30:00,58.16,58.16,58.13,58.13,7100.0,33.588,33.588,33.5707,33.5707,7100.0
2012-09-19 11:35:00,58.13,58.15,58.11,58.14,10500.0,33.5707,33.5823,33.5592,33.5765,10500.0
2012-09-19 11:40:00,58.14,58.18,58.14,58.17,9400.0,33.5765,33.5996,33.5765,33.5938,9400.0
2012-09-19 11:45:00,58.16,58.16,58.08,58.08,9000.0,33.588,33.588,33.5418,33.5418,9000.0
2012-09-19 11:50:00,58.08,58.09,58.04,58.06,14500.0,33.5418,33.5476,33.5187,33.5303,14500.0
2012-09-19 11:55:00,58.05,58.05,58.02,58.02,20400.0,33.5245,33.5245,33.5072,33.5072,20400.0
2012-09-19 12:00:00,58.03,58.16,58.03,58.14,36300.0,33.513,33.588,33.513,33.5765,36300.0
2012-09-19 12:05:00,58.14,58.18,58.13,58.17,6700.0,33.5765,33.5996,33.5707,33.5938,6700.0
2012-09-19 12:10:00,58.16,58.18,58.15,58.17,7000.0,33.588,33.5996,33.5823,33.5938,7000.0
2012-09-19 12:15:00,58.17,58.18,58.1,58.11,8100.0,33.5938,33.5996,33.5534,33.5592,8100.0
2012-09-19 12:20:00,58.1,58.11,58.04,58.05,37500.0,33.5534,33.5592,33.5187,33.5245,37500.0
2012-09-19 12:25:00,58.06,58.14,58.04,58.12,33400.0,33.5303,33.5765,33.5187,33.5649,33400.0
2012-09-19 12:30:00,58.13,58.14,58.11,58.14,15800.0,33.5707,33.5765,33.5592,33.5765,15800.0
2012-09-19 12:35:00,58.14,58.16,58.13,58.15,10800.0,33.5765,33.588,33.5707,33.5823,10800.0
2012-09-19 12:40:00,58.16,58.19,58.15,58.17,8800.0,33.588,33.6054,33.5823,33.5938,8800.0
2012-09-19 12:45:00,58.17,58.19,58.15,58.15,8800.0,33.5938,33.6054,33.5823,33.5823,8800.0
2012-09-19 12:50:00,58.15,58.18,58.15,58.18,4800.0,33.5823,33.5996,33.5823,33.5996,4800.0
2012-09-19 12:55:00,58.17,58.24,58.17,58.22,9000.0,33.5938,33.6342,33.5938,33.6227,9000.0
2012-09-19 13:00:00,58.22,58.22,58.16,58.18,6700.0,33.6227,33.6227,33.588,33.5996,6700.0
2012-09-19 13:05:00,58.17,58.18,58.15,58.15,35600.0,33.5938,33.5996,33.5823,33.5823,35600.0
2012-09-19 13:10:00,58.15,58.15,58.08,58.08,4900.0,33.5823,33.5823,33.5418,33.5418,4900.0
2012-09-19 13:15:00,58.08,58.08,58.05,58.05,5300.0,33.5418,33.5418,33.5245,33.5245,5300.0
2012-09-19 13:20:00,58.05,58.08,58.05,58.07,6100.0,33.5245,33.5418,33.5245,33.5361,6100.0
2012-09-19 13:25:00,58.07,58.08,58.07,58.08,4700.0,33.5361,33.5418,33.5361,33.5418,4700.0
2012-09-19 13:30:00,58.08,58.14,58.08,58.13,10000.0,33.5418,33.5765,33.5418,33.5707,10000.0
2012-09-19 13:35:00,58.13,58.14,58.07,58.08,16000.0,33.5707,33.5765,33.5361,33.5418,16000.0
2012-09-19 13:40:00,58.08,58.09,58.05,58.05,8800.0,33.5418,33.5476,33.5245,33.5245,8800.0
2012-09-19 13:45:00,58.05,58.05,58.03,58.03,8800.0,33.5245,33.5245,33.513,33.513,8800.0
2012-09-19 13:50:00,58.04,58.07,58.04,58.07,16700.0,33.5187,33.5361,33.5187,33.5361,16700.0
2012-09-19 13:55:00,58.07,58.08,58.04,58.06,9300.0,33.5361,33.5418,33.5187,33.5303,9300.0
2012-09-19 14:00:00,58.07,58.07,58.03,58.04,16800.0,33.5361,33.5361,33.513,33.5187,16800.0
2012-09-19 14:05:00,58.05,58.11,58.04,58.1,15400.0,33.5245,33.5592,33.5187,33.5534,15400.0
2012-09-19 14:10:00,58.09,58.09,58.05,58.05,5600.0,33.5476,33.5476,33.5245,33.5245,5600.0
2012-09-19 14:15:00,58.05,58.06,58.02,58.04,12900.0,33.5245,33.5303,33.5072,33.5187,12900.0
2012-09-19 14:20:00,58.05,58.06,58.05,58.05,6400.0,33.5245,33.5303,33.5245,33.5245,6400.0
2012-09-19 14:25:00,58.05,58.06,58.01,58.02,15500.0,33.5245,33.5303,33.5014,33.5072,15500.0
2012-09-19 14:30:00,58.03,58.03,58.01,58.01,11100.0,33.513,33.513,33.5014,33.5014,11100.0
2012-09-19 14:35:00,58.0,58.0,57.95,57.97,25500.0,33.4956,33.4956,33.4668,33.4783,25500.0
2012-09-19 14:40:00,57.96,57.97,57.9,57.9,29200.0,33.4725,33.4783,33.4379,33.4379,29200.0
2012-09-19 14:45:00,57.91,57.93,57.9,57.93,19400.0,33.4437,33.4552,33.4379,33.4552,19400.0
2012-09-19 14:50:00,57.92,57.95,57.92,57.93,27000.0,33.4494,33.4668,33.4494,33.4552,27000.0
2012-09-19 14:55:00,57.94,57.97,57.93,57.96,20100.0,33.461,33.4783,33.4552,33.4725,20100.0
2012-09-19 15:00:00,57.97,57.97,57.93,57.94,19200.0,33.4783,33.4783,33.4552,33.461,19200.0
2012-09-19 15:05:00,57.94,57.95,57.91,57.95,31300.0,33.461,33.4668,33.4437,33.4668,31300.0
2012-09-19 15:10:00,57.95,57.95,57.94,57.95,17800.0,33.4668,33.4668,33.461,33.4668,17800.0
2012-09-19 15:15:00,57.94,57.95,57.93,57.95,18700.0,33.461,33.4668,33.4552,33.4668,18700.0
2012-09-19 15:20:00,57.95,57.96,57.93,57.93,23200.0,33.4668,33.4725,33.4552,33.4552,23200.0
2012-09-19 15:25:00,57.92,57.93,57.88,57.91,35100.0,33.4494,33.4552,33.4263,33.4437,35100.0
2012-09-19 15:30:00,57.91,57.91,57.82,57.84,34400.0,33.4437,33.4437,33.3917,33.4032,34400.0
2012-09-19 15:35:00,57.82,57.84,57.74,57.77,73900.0,33.3917,33.4032,33.3455,33.3628,73900.0
2012-09-19 15:40:00,57.77,57.79,57.72,57.72,41800.0,33.3628,33.3744,33.3339,33.3339,41800.0
2012-09-19 15:45:00,57.73,57.75,57.69,57.7,74500.0,33.3397,33.3513,33.3166,33.3224,74500.0
2012-09-19 15:50:00,57.7,57.71,57.63,57.63,84200.0,33.3224,33.3282,33.282,33.282,84200.0
2012-09-19 15:55:00,57.63,57.72,57.61,57.72,201500.0,33.282,33.3339,33.2704,33.3339,201500.0
2012-09-20 09:30:00,57.43,57.66,57.35,57.66,59200.0,33.1665,33.2993,33.1203,33.2993,59200.0
2012-09-20 09:35:00,57.63,57.63,57.48,57.57,13200.0,33.282,33.282,33.1953,33.2473,13200.0
2012-09-20 09:40:00,57.57,57.57,57.51,57.53,14500.0,33.2473,33.2473,33.2127,33.2242,14500.0
2012-09-20 09:45:00,57.53,57.55,57.46,57.46,29500.0,33.2242,33.2358,33.1838,33.1838,29500.0
2012-09-20 09:50:00,57.47,57.48,57.31,57.31,13000.0,33.1896,33.1953,33.0972,33.0972,13000.0
2012-09-20 09:55:00,57.32,57.44,57.32,57.42,24800.0,33.1029,33.1722,33.1029,33.1607,24800.0
2012-09-20 10:00:00,57.43,57.52,57.41,57.52,22400.0,33.1665,33.2184,33.1549,33.2184,22400.0
2012-09-20 10:05:00,57.52,57.6,57.52,57.56,20700.0,33.2184,33.2646,33.2184,33.2415,20700.0
2012-09-20 10:10:00,57.56,57.67,57.56,57.65,20400.0,33.2415,33.3051,33.2415,33.2935,20400.0
2012-09-20 10:15:00,57.65,57.66,57.64,57.65,12700.0,33.2935,33.2993,33.2877,33.2935,12700.0
2012-09-20 10:20:00,57.66,57.66,57.6,57.61,15900.0,33.2993,33.2993,33.2646,33.2704,15900.0
2012-09-20 10:25:00,57.61,57.61,57.43,57.45,20100.0,33.2704,33.2704,33.1665,33.178,20100.0
2012-09-20 10:30:00,57.46,57.58,57.46,57.58,19000.0,33.1838,33.2531,33.1838,33.2531,19000.0
2012-09-20 10:35:00,57.58,57.66,57.57,57.66,18500.0,33.2531,33.2993,33.2473,33.2993,18500.0
2012-09-20 10:40:00,57.66,57.7,57.65,57.69,13500.0,33.2993,33.3224,33.2935,33.3166,13500.0
2012-09-20 10:45:00,57.7,57.77,57.7,57.75,23100.0,33.3224,33.3628,33.3224,33.3513,23100.0
2012-09-20 10:50:00,57.74,57.78,57.74,57.75,9800.0,33.3455,33.3686,33.3455,33.3513,9800.0
2012-09-20 10:55:00,57.75,57.81,57.75,57.81,10400.0,33.3513,33.3859,33.3513,33.3859,10400.0
2012-09-20 11:00:00,57.8,57.9,57.8,57.85,12600.0,33.3801,33.4379,33.3801,33.409,12600.0
2012-09-20 11:05:00,57.85,57.85,57.81,57.84,9500.0,33.409,33.409,33.3859,33.4032,9500.0
2012-09-20 11:10:00,57.84,57.85,57.78,57.78,8900.0,33.4032,33.409,33.3686,33.3686,8900.0
2012-09-20 11:15:00,57.78,57.8,57.76,57.77,16000.0,33.3686,33.3801,33.357,33.3628,16000.0
2012-09-20 11:20:00,57.78,57.8,57.77,57.79,12800.0,33.3686,33.3801,33.3628,33.3744,12800.0
2012-09-20 11:25:00,57.79,57.8,57.77,57.79,9400.0,33.3744,33.3801,33.3628,33.3744,9400.0
2012-09-20 11:30:00,57.79,57.79,57.76,57.78,16700.0,33.3744,33.3744,33.357,33.3686,16700.0
2012-09-20 11:35:00,57.79,57.79,57.76,57.76,16600.0,33.3744,33.3744,33.357,33.357,16600.0
2012-09-20 11:40:00,57.76,57.79,57.76,57.78,13600.0,33.357,33.3744,33.357,33.3686,13600.0
2012-09-20 11:45:00,57.78,57.8,57.78,57.79,6400.0,33.3686,33.3801,33.3686,33.3744,6400.0
2012-09-20 11:50:00,57.8,57.8,57.79,57.79,5300.0,33.3801,33.3801,33.3744,33.3744,5300.0
2012-09-20 11:55:00,57.79,57.79,57.76,57.77,27800.0,33.3744,33.3744,33.357,33.3628,27800.0
2012-09-20 12:00:00,57.77,57.85,57.77,57.85,10600.0,33.3628,33.409,33.3628,33.409,10600.0
2012-09-20 12:05:00,57.85,57.88,57.84,57.87,10700.0,33.409,33.4263,33.4032,33.4206,10700.0
2012-09-20 12:10:00,57.86,57.89,57.86,57.87,13100.0,33.4148,33.4321,33.4148,33.4206,13100.0
2012-09-20 12:15:00,57.88,57.89,57.87,57.89,5100.0,33.4263,33.4321,33.4206,33.4321,5100.0
2012-09-20 12:20:00,57.89,57.89,57.88,57.89,5800.0,33.4321,33.4321,33.4263,33.4321,5800.0
2012-09-20 12:25:00,57.89,57.89,57.83,57.83,12400.0,33.4321,33.4321,33.3975,33.3975,12400.0
2012-09-20 12:30:00,57.83,57.84,57.81,57.81,7300.0,33.3975,33.4032,33.3859,33.3859,7300.0
2012-09-20 12:35:00,57.81,57.82,57.8,57.81,5900.0,33.3859,33.3917,33.3801,33.3859,5900.0
2012-09-20 12:40:00,57.81,57.82,57.8,57.81,6200.0,33.3859,33.3917,33.3801,33.3859,6200.0
2012-09-20 12:45:00,57.81,57.81,57.76,57.77,13200.0,33.3859,33.3859,33.357,33.3628,13200.0
2012-09-20 12:50:00,57.76,57.81,57.75,57.81,7800.0,33.357,33.3859,33.3513,33.3859,7800.0
2012-09-20 12:55:00,57.8,57.82,57.77,57.82,12800.0,33.3801,33.3917,33.3628,33.3917,12800.0
2012-09-20 13:00:00,57.82,57.82,57.77,57.77,7200.0,33.3917,33.3917,33.3628,33.3628,7200.0
2012-09-20 13:05:00,57.77,57.82,57.77,57.8,9900.0,33.3628,33.3917,33.3628,33.3801,9900.0
2012-09-20 13:10:00,57.8,57.81,57.77,57.79,20700.0,33.3801,33.3859,33.3628,33.3744,20700.0
2012-09-20 13:15:00,57.79,57.83,57.79,57.82,11500.0,33.3744,33.3975,33.3744,33.3917,11500.0
2012-09-20 13:20:00,57.82,57.86,57.82,57.85,11500.0,33.3917,33.4148,33.3917,33.409,11500.0
2012-09-20 13:25:00,57.86,57.89,57.86,57.89,9800.0,33.4148,33.4321,33.4148,33.4321,9800.0
2012-09-20 13:30:00,57.9,57.97,57.88,57.97,40000.0,33.4379,33.4783,33.4263,33.4783,40000.0
2012-09-20 13:35:00,57.97,58.01,57.94,57.98,12800.0,33.4783,33.5014,33.461,33.4841,12800.0
2012-09-20 13:40:00,57.98,57.99,57.95,57.96,9100.0,33.4841,33.4899,33.4668,33.4725,9100.0
2012-09-20 13:45:00,57.96,57.97,57.95,57.96,5800.0,33.4725,33.4783,33.4668,33.4725,5800.0
2012-09-20 13:50:00,57.95,57.96,57.95,57.95,6000.0,33.4668,33.4725,33.4668,33.4668,6000.0
2012-09-20 13:55:00,57.95,57.97,57.94,57.96,17600.0,33.4668,33.4783,33.461,33.4725,17600.0
2012-09-20 14:00:00,57.96,57.97,57.94,57.95,13400.0,33.4725,33.4783,33.461,33.4668,13400.0
2012-09-20 14:05:00,57.95,57.99,57.95,57.98,30900.0,33.4668,33.4899,33.4668,33.4841,30900.0
2012-09-20 14:10:00,57.98,57.99,57.98,57.98,12000.0,33.4841,33.4899,33.4841,33.4841,12000.0
2012-09-20 14:15:00,57.98,58.0,57.98,58.0,10400.0,33.4841,33.4956,33.4841,33.4956,10400.0
2012-09-20 14:20:00,58.0,58.01,57.98,58.01,10000.0,33.4956,33.5014,33.4841,33.5014,10000.0
2012-09-20 14:25:00,58.0,58.08,57.99,58.07,12800.0,33.4956,33.5418,33.4899,33.5361,12800.0
2012-09-20 14:30:00,58.07,58.07,58.04,58.06,8800.0,33.5361,33.5361,33.5187,33.5303,8800.0
2012-09-20 14:35:00,58.07,58.07,58.03,58.03,8500.0,33.5361,33.5361,33.513,33.513,8500.0
2012-09-20 14:40:00,58.04,58.04,58.0,58.03,11200.0,33.5187,33.5187,33.4956,33.513,11200.0
2012-09-20 14:45:00,58.02,58.02,57.99,58.0,9900.0,33.5072,33.5072,33.4899,33.4956,9900.0
2012-09-20 14:50:00,58.0,58.03,57.99,58.02,8900.0,33.4956,33.513,33.4899,33.5072,8900.0
2012-09-20 14:55:00,58.02,58.03,57.97,57.99,13600.0,33.5072,33.513,33.4783,33.4899,13600.0
2012-09-20 15:00:00,57.99,57.99,57.97,57.98,12600.0,33.4899,33.4899,33.4783,33.4841,12600.0
2012-09-20 15:05:00,57.97,58.05,57.97,58.05,14800.0,33.4783,33.5245,33.4783,33.5245,14800.0
2012-09-20 15:10:00,58.06,58.06,58.01,58.01,11100.0,33.5303,33.5303,33.5014,33.5014,11100.0
2012-09-20 15:15:00,58.02,58.05,58.01,58.02,14300.0,33.5072,33.5245,33.5014,33.5072,14300.0
2012-09-20 15:20:00,58.02,58.07,58.02,58.03,17700.0,33.5072,33.5361,33.5072,33.513,17700.0
2012-09-20 15:25:00,58.03,58.04,57.99,58.03,14000.0,33.513,33.5187,33.4899,33.513,14000.0
2012-09-20 15:30:00,58.03,58.06,58.02,58.05,23300.0,33.513,33.5303,33.5072,33.5245,23300.0
2012-09-20 15:35:00,58.05,58.06,58.05,58.06,17900.0,33.5245,33.5303,33.5245,33.5303,17900.0
2012-09-20 15:40:00,58.06,58.06,58.05,58.05,27000.0,33.5303,33.5303,33.5245,33.5245,27000.0
2012-09-20 15:45:00,58.05,58.06,58.05,58.05,28700.0,33.5245,33.5303,33.5245,33.5245,28700.0
2012-09-20 15:50:00,58.05,58.06,58.04,58.05,34300.0,33.5245,33.5303,33.5187,33.5245,34300.0
2012-09-20 15:55:00,58.05,58.06,58.0,58.04,81900.0,33.5245,33.5303,33.4956,33.5187,81900.0
2012-09-21 09:30:00,58.31,58.5,57.99,57.99,315500.0,33.6747,33.7844,33.4899,33.4899,315500.0
2012-09-21 09:35:00,57.98,58.2,57.91,57.91,13700.0,33.4841,33.6111,33.4437,33.4437,13700.0
2012-09-21 09:40:00,57.92,57.94,57.88,57.9,8600.0,33.4494,33.461,33.4263,33.4379,8600.0
2012-09-21 09:45:00,57.91,58.09,57.88,57.9,23200.0,33.4437,33.5476,33.4263,33.4379,23200.0
2012-09-21 09:50:00,57.9,57.9,57.84,57.88,10600.0,33.4379,33.4379,33.4032,33.4263,10600.0
2012-09-21 09:55:00,57.88,57.89,57.75,57.81,14100.0,33.4263,33.4321,33.3513,33.3859,14100.0
2012-09-21 10:00:00,57.79,57.83,57.73,57.78,15300.0,33.3744,33.3975,33.3397,33.3686,15300.0
2012-09-21 10:05:00,57.78,57.95,57.78,57.95,14700.0,33.3686,33.4668,33.3686,33.4668,14700.0
2012-09-21 10:10:00,57.95,57.96,57.83,57.85,16200.0,33.4668,33.4725,33.3975,33.409,16200.0
2012-09-21 10:15:00,57.83,57.87,57.81,57.86,16800.0,33.3975,33.4206,33.3859,33.4148,16800.0
2012-09-21 10:20:00,57.87,57.92,57.86,57.91,11300.0,33.4206,33.4494,33.4148,33.4437,11300.0
2012-09-21 10:25:00,57.92,58.05,57.92,58.05,19900.0,33.4494,33.5245,33.4494,33.5245,19900.0
2012-09-21 10:30:00,58.06,58.1,58.06,58.09,9600.0,33.5303,33.5534,33.5303,33.5476,9600.0
2012-09-21 10:35:00,58.1,58.1,58.03,58.07,14400.0,33.5534,33.5534,33.513,33.5361,14400.0
2012-09-21 10:40:00,58.07,58.07,58.02,58.03,9100.0,33.5361,33.5361,33.5072,33.513,9100.0
2012-09-21 10:45:00,58.02,58.08,58.02,58.02,8500.0,33.5072,33.5418,33.5072,33.5072,8500.0
2012-09-21 10:50:00,58.03,58.06,57.98,58.02,12000.0,33.513,33.5303,33.4841,33.5072,12000.0
2012-09-21 10:55:00,58.02,58.02,57.94,57.95,6200.0,33.5072,33.5072,33.461,33.4668,6200.0
2012-09-21 11:00:00,57.94,57.94,57.87,57.9,8700.0,33.461,33.461,33.4206,33.4379,8700.0
2012-09-21 11:05:00,57.91,57.91,57.89,57.89,7000.0,33.4437,33.4437,33.4321,33.4321,7000.0
2012-09-21 11:10:00,57.89,57.9,57.86,57.86,6000.0,33.4321,33.4379,33.4148,33.4148,6000.0
2012-09-21 11:15:00,57.86,57.87,57.83,57.83,6000.0,33.4148,33.4206,33.3975,33.3975,6000.0
2012-09-21 11:20:00,57.83,57.87,57.83,57.84,16100.0,33.3975,33.4206,33.3975,33.4032,16100.0
2012-09-21 11:25:00,57.84,57.91,57.84,57.9,23500.0,33.4032,33.4437,33.4032,33.4379,23500.0
2012-09-21 11:30:00,57.9,58.0,57.9,58.0,24200.0,33.4379,33.4956,33.4379,33.4956,24200.0
2012-09-21 11:35:00,58.0,58.01,57.98,57.98,9100.0,33.4956,33.5014,33.4841,33.4841,9100.0
2012-09-21 11:40:00,57.98,58.01,57.98,57.99,10100.0,33.4841,33.5014,33.4841,33.4899,10100.0
2012-09-21 11:45:00,57.99,58.05,57.99,58.03,33900.0,33.4899,33.5245,33.4899,33.513,33900.0
2012-09-21 11:50:00,58.03,58.08,58.02,58.06,28900.0,33.513,33.5418,33.5072,33.5303,28900.0
2012-09-21 11:55:00,58.04,58.05,57.94,57.97,17300.0,33.5187,33.5245,33.461,33.4783,17300.0
2012-09-21 12:00:00,57.93,57.97,57.92,57.97,2900.0,33.4552,33.4783,33.4494,33.4783,2900.0
2012-09-21 12:05:00,57.97,57.99,57.95,57.98,11600.0,33.4783,33.4899,33.4668,33.4841,11600.0
2012-09-21 12:10:00,57.98,58.04,57.98,58.01,11900.0,33.4841,33.5187,33.4841,33.5014,11900.0
2012-09-21 12:15:00,58.02,58.07,58.01,58.07,25100.0,33.5072,33.5361,33.5014,33.5361,25100.0
2012-09-21 12:20:00,58.07,58.08,58.04,58.05,12800.0,33.5361,33.5418,33.5187,33.5245,12800.0
2012-09-21 12:25:00,58.05,58.08,58.02,58.07,15900.0,33.5245,33.5418,33.5072,33.5361,15900.0
2012-09-21 12:30:00,58.07,58.09,58.06,58.06,12300.0,33.5361,33.5476,33.5303,33.5303,12300.0
2012-09-21 12:35:00,58.06,58.06,58.04,58.05,7000.0,33.5303,33.5303,33.5187,33.5245,7000.0
2012-09-21 12:40:00,58.05,58.09,58.04,58.06,17600.0,33.5245,33.5476,33.5187,33.5303,17600.0
2012-09-21 12:45:00,58.06,58.07,58.01,58.01,10800.0,33.5303,33.5361,33.5014,33.5014,10800.0
2012-09-21 12:50:00,58.02,58.02,57.96,57.97,8200.0,33.5072,33.5072,33.4725,33.4783,8200.0
2012-09-21 12:55:00,57.97,57.97,57.95,57.96,12700.0,33.4783,33.4783,33.4668,33.4725,12700.0
2012-09-21 13:00:00,57.97,58.01,57.97,58.01,8800.0,33.4783,33.5014,33.4783,33.5014,8800.0
2012-09-21 13:05:00,58.01,58.02,58.0,58.02,9700.0,33.5014,33.5072,33.4956,33.5072,9700.0
2012-09-21 13:10:00,58.02,58.06,58.02,58.04,17800.0,33.5072,33.5303,33.5072,33.5187,17800.0
2012-09-21 13:15:00,58.04,58.07,58.04,58.06,24500.0,33.5187,33.5361,33.5187,33.5303,24500.0
2012-09-21 13:20:00,58.06,58.07,58.0,58.01,11700.0,33.5303,33.5361,33.4956,33.5014,11700.0
2012-09-21 13:25:00,58.01,58.01,57.95,57.98,16800.0,33.5014,33.5014,33.4668,33.4841,16800.0
2012-09-21 13:30:00,57.97,58.0,57.97,57.98,9600.0,33.4783,33.4956,33.4783,33.4841,9600.0
2012-09-21 13:35:00,57.98,58.04,57.98,58.03,17500.0,33.4841,33.5187,33.4841,33.513,17500.0
2012-09-21 13:40:00,58.03,58.08,58.02,58.06,25100.0,33.513,33.5418,33.5072,33.5303,25100.0
2012-09-21 13:45:00,58.04,58.06,58.04,58.05,13000.0,33.5187,33.5303,33.5187,33.5245,13000.0
2012-09-21 13:50:00,58.05,58.05,58.04,58.04,5600.0,33.5245,33.5245,33.5187,33.5187,5600.0
2012-09-21 13:55:00,58.05,58.06,58.03,58.05,18300.0,33.5245,33.5303,33.513,33.5245,18300.0
2012-09-21 14:00:00,58.05,58.06,58.04,58.05,14500.0,33.5245,33.5303,33.5187,33.5245,14500.0
2012-09-21 14:05:00,58.05,58.07,58.05,58.06,7400.0,33.5245,33.5361,33.5245,33.5303,7400.0
2012-09-21 14:10:00,58.05,58.06,58.04,58.04,9200.0,33.5245,33.5303,33.5187,33.5187,9200.0
2012-09-21 14:15:00,58.04,58.05,57.99,58.02,24800.0,33.5187,33.5245,33.4899,33.5072,24800.0
2012-09-21 14:20:00,58.02,58.05,58.01,58.05,25800.0,33.5072,33.5245,33.5014,33.5245,25800.0
2012-09-21 14:25:00,58.05,58.08,58.04,58.07,14900.0,33.5245,33.5418,33.5187,33.5361,14900.0
2012-09-21 14:30:00,58.07,58.09,58.04,58.05,16700.0,33.5361,33.5476,33.5187,33.5245,16700.0
2012-09-21 14:35:00,58.05,58.08,58.04,58.06,14700.0,33.5245,33.5418,33.5187,33.5303,14700.0
2012-09-21 14:40:00,58.06,58.07,58.05,58.06,15400.0,33.5303,33.5361,33.5245,33.5303,15400.0
2012-09-21 14:45:00,58.06,58.11,58.05,58.1,19100.0,33.5303,33.5592,33.5245,33.5534,19100.0
2012-09-21 14:50:00,58.1,58.1,58.05,58.05,11700.0,33.5534,33.5534,33.5245,33.5245,11700.0
2012-09-21 14:55:00,58.05,58.09,58.04,58.06,16800.0,33.5245,33.5476,33.5187,33.5303,16800.0
2012-09-21 15:00:00,58.06,58.07,58.03,58.05,19100.0,33.5303,33.5361,33.513,33.5245,19100.0
2012-09-21 15:05:00,58.05,58.05,58.02,58.03,13400.0,33.5245,33.5245,33.5072,33.513,13400.0
2012-09-21 15:10:00,58.03,58.03,57.98,57.99,21000.0,33.513,33.513,33.4841,33.4899,21000.0
2012-09-21 15:15:00,57.99,58.01,57.97,57.97,32200.0,33.4899,33.5014,33.4783,33.4783,32200.0
2012-09-21 15:20:00,57.98,58.01,57.95,57.96,35900.0,33.4841,33.5014,33.4668,33.4725,35900.0
2012-09-21 15:25:00,57.96,57.97,57.9,57.92,30300.0,33.4725,33.4783,33.4379,33.4494,30300.0
2012-09-21 15:30:00,57.91,57.91,57.87,57.88,31700.0,33.4437,33.4437,33.4206,33.4263,31700.0
2012-09-21 15:35:00,57.87,57.92,57.87,57.88,44600.0,33.4206,33.4494,33.4206,33.4263,44600.0
2012-09-21 15:40:00,57.89,58.0,57.88,57.97,68900.0,33.4321,33.4956,33.4263,33.4783,68900.0
2012-09-21 15:45:00,57.97,58.0,57.92,57.98,81600.0,33.4783,33.4956,33.4494,33.4841,81600.0
2012-09-21 15:50:00,57.99,58.2,57.98,58.0,204300.0,33.4899,33.6111,33.4841,33.4956,204300.0
2012-09-21 15:55:00,58.01,58.2,57.95,58.05,255900.0,33.5014,33.6111,33.4668,33.5245,255900.0
2012-09-24 09:30:00,57.91,57.91,57.61,57.65,24300.0,33.4437,33.4437,33.2704,33.2935,24300.0
2012-09-24 09:35:00,57.63,57.63,57.35,57.35,28200.0,33.282,33.282,33.1203,33.1203,28200.0
2012-09-24 09:40:00,57.39,57.57,57.39,57.53,16200.0,33.1434,33.2473,33.1434,33.2242,16200.0
2012-09-24 09:45:00,57.55,57.69,57.55,57.59,13300.0,33.2358,33.3166,33.2358,33.2589,13300.0
2012-09-24 09:50:00,57.59,57.59,57.5,57.51,13700.0,33.2589,33.2589,33.2069,33.2127,13700.0
2012-09-24 09:55:00,57.51,57.52,57.5,57.52,8700.0,33.2127,33.2184,33.2069,33.2184,8700.0
2012-09-24 10:00:00,57.52,57.61,57.52,57.61,10200.0,33.2184,33.2704,33.2184,33.2704,10200.0
2012-09-24 10:05:00,57.6,57.6,57.49,57.5,14000.0,33.2646,33.2646,33.2011,33.2069,14000.0
2012-09-24 10:10:00,57.53,57.54,57.45,57.46,6000.0,33.2242,33.23,33.178,33.1838,6000.0
2012-09-24 10:15:00,57.46,57.5,57.4,57.48,7300.0,33.1838,33.2069,33.1491,33.1953,7300.0
2012-09-24 10:20:00,57.47,57.47,57.41,57.43,6400.0,33.1896,33.1896,33.1549,33.1665,6400.0
2012-09-24 10:25:00,57.43,57.5,57.41,57.48,10200.0,33.1665,33.2069,33.1549,33.1953,10200.0
2012-09-24 10:30:00,57.49,57.57,57.49,57.49,8700.0,33.2011,33.2473,33.2011,33.2011,8700.0
2012-09-24 10:35:00,57.47,57.57,57.47,57.49,19700.0,33.1896,33.2473,33.1896,33.2011,19700.0
2012-09-24 10:40:00,57.5,57.55,57.49,57.54,6900.0,33.2069,33.2358,33.2011,33.23,6900.0
2012-09-24 10:45:00,57.54,57.62,57.53,57.59,13700.0,33.23,33.2762,33.2242,33.2589,13700.0
2012-09-24 10:50:00,57.6,57.71,57.59,57.71,7100.0,33.2646,33.3282,33.2589,33.3282,7100.0
2012-09-24 10:55:00,57.72,57.83,57.72,57.77,11000.0,33.3339,33.3975,33.3339,33.3628,11000.0
2012-09-24 11:00:00,57.77,57.82,57.7,57.81,13800.0,33.3628,33.3917,33.3224,33.3859,13800.0
2012-09-24 11:05:00,57.81,57.82,57.77,57.77,16300.0,33.3859,33.3917,33.3628,33.3628,16300.0
2012-09-24 11:10:00,57.78,57.78,57.67,57.73,14900.0,33.3686,33.3686,33.3051,33.3397,14900.0
2012-09-24 11:15:00,57.73,57.74,57.7,57.7,18800.0,33.3397,33.3455,33.3224,33.3224,18800.0
2012-09-24 11:20:00,57.71,57.8,57.71,57.8,10200.0,33.3282,33.3801,33.3282,33.3801,10200.0
2012-09-24 11:25:00,57.8,57.84,57.8,57.82,8300.0,33.3801,33.4032,33.3801,33.3917,8300.0
2012-09-24 11:30:00,57.82,57.82,57.8,57.8,7000.0,33.3917,33.3917,33.3801,33.3801,7000.0
2012-09-24 11:35:00,57.8,57.83,57.78,57.79,12000.0,33.3801,33.3975,33.3686,33.3744,12000.0
2012-09-24 11:40:00,57.79,57.79,57.74,57.79,4100.0,33.3744,33.3744,33.3455,33.3744,4100.0
2012-09-24 11:45:00,57.79,57.79,57.75,57.75,4300.0,33.3744,33.3744,33.3513,33.3513,4300.0
2012-09-24 11:50:00,57.76,57.77,57.75,57.76,3000.0,33.357,33.3628,33.3513,33.357,3000.0
2012-09-24 11:55:00,57.76,57.77,57.72,57.74,6300.0,33.357,33.3628,33.3339,33.3455,6300.0
2012-09-24 12:00:00,57.74,57.75,57.72,57.72,7200.0,33.3455,33.3513,33.3339,33.3339,7200.0
2012-09-24 12:05:00,57.71,57.74,57.7,57.73,12000.0,33.3282,33.3455,33.3224,33.3397,12000.0
2012-09-24 12:10:00,57.73,57.73,57.69,57.7,108500.0,33.3397,33.3397,33.3166,33.3224,108500.0
2012-09-24 12:15:00,57.7,57.74,57.69,57.72,19300.0,33.3224,33.3455,33.3166,33.3339,19300.0
2012-09-24 12:20:00,57.72,57.73,57.69,57.7,25600.0,33.3339,33.3397,33.3166,33.3224,25600.0
2012-09-24 12:25:00,57.7,57.73,57.69,57.7,3200.0,33.3224,33.3397,33.3166,33.3224,3200.0
2012-09-24 12:30:00,57.69,57.73,57.69,57.69,4400.0,33.3166,33.3397,33.3166,33.3166,4400.0
2012-09-24 12:35:00,57.69,57.7,57.68,57.68,4400.0,33.3166,33.3224,33.3108,33.3108,4400.0
2012-09-24 12:40:00,57.69,57.69,57.67,57.68,4400.0,33.3166,33.3166,33.3051,33.3108,4400.0
2012-09-24 12:45:00,57.68,57.7,57.68,57.7,4900.0,33.3108,33.3224,33.3108,33.3224,4900.0
2012-09-24 12:50:00,57.69,57.74,57.69,57.74,4800.0,33.3166,33.3455,33.3166,33.3455,4800.0
2012-09-24 12:55:00,57.73,57.74,57.72,57.74,2900.0,33.3397,33.3455,33.3339,33.3455,2900.0
2012-09-24 13:00:00,57.74,57.75,57.73,57.73,2900.0,33.3455,33.3513,33.3397,33.3397,2900.0
2012-09-24 13:05:00,57.73,57.76,57.73,57.76,14200.0,33.3397,33.357,33.3397,33.357,14200.0
2012-09-24 13:10:00,57.76,57.76,57.73,57.73,6200.0,33.357,33.357,33.3397,33.3397,6200.0
2012-09-24 13:15:00,57.73,57.74,57.7,57.73,8300.0,33.3397,33.3455,33.3224,33.3397,8300.0
2012-09-24 13:20:00,57.74,57.76,57.73,57.73,3600.0,33.3455,33.357,33.3397,33.3397,3600.0
2012-09-24 13:25:00,57.73,57.75,57.73,57.74,3500.0,33.3397,33.3513,33.3397,33.3455,3500.0
2012-09-24 13:30:00,57.74,57.74,57.69,57.7,8100.0,33.3455,33.3455,33.3166,33.3224,8100.0
2012-09-24 13:35:00,57.71,57.71,57.7,57.71,4300.0,33.3282,33.3282,33.3224,33.3282,4300.0
2012-09-24 13:40:00,57.71,57.73,57.71,57.72,5800.0,33.3282,33.3397,33.3282,33.3339,5800.0
2012-09-24 13:45:00,57.72,57.75,57.72,57.75,5300.0,33.3339,33.3513,33.3339,33.3513,5300.0
2012-09-24 13:50:00,57.75,57.75,57.73,57.74,7700.0,33.3513,33.3513,33.3397,33.3455,7700.0
2012-09-24 13:55:00,57.75,57.75,57.72,57.72,14400.0,33.3513,33.3513,33.3339,33.3339,14400.0
2012-09-24 14:00:00,57.72,57.75,57.72,57.75,3700.0,33.3339,33.3513,33.3339,33.3513,3700.0
2012-09-24 14:05:00,57.74,57.75,57.73,57.73,8500.0,33.3455,33.3513,33.3397,33.3397,8500.0
2012-09-24 14:10:00,57.73,57.75,57.73,57.75,10500.0,33.3397,33.3513,33.3397,33.3513,10500.0
2012-09-24 14:15:00,57.74,57.76,57.74,57.75,17500.0,33.3455,33.357,33.3455,33.3513,17500.0
2012-09-24 14:20:00,57.76,57.77,57.76,57.76,6000.0,33.357,33.3628,33.357,33.357,6000.0
2012-09-24 14:25:00,57.77,57.8,57.76,57.79,9900.0,33.3628,33.3801,33.357,33.3744,9900.0
2012-09-24 14:30:00,57.8,57.86,57.8,57.85,8200.0,33.3801,33.4148,33.3801,33.409,8200.0
2012-09-24 14:35:00,57.85,57.9,57.84,57.89,5500.0,33.409,33.4379,33.4032,33.4321,5500.0
2012-09-24 14:40:00,57.89,57.95,57.89,57.92,9200.0,33.4321,33.4668,33.4321,33.4494,9200.0
2012-09-24 14:45:00,57.93,57.97,57.92,57.97,11300.0,33.4552,33.4783,33.4494,33.4783,11300.0
2012-09-24 14:50:00,57.97,58.1,57.97,58.09,23200.0,33.4783,33.5534,33.4783,33.5476,23200.0
2012-09-24 14:55:00,58.08,58.1,57.99,58.0,13300.0,33.5418,33.5534,33.4899,33.4956,13300.0
2012-09-24 15:00:00,57.99,58.0,57.91,57.92,18800.0,33.4899,33.4956,33.4437,33.4494,18800.0
2012-09-24 15:05:00,57.91,57.94,57.91,57.93,9200.0,33.4437,33.461,33.4437,33.4552,9200.0
2012-09-24 15:10:00,57.94,57.94,57.86,57.86,19100.0,33.461,33.461,33.4148,33.4148,19100.0
2012-09-24 15:15:00,57.87,57.87,57.82,57.85,10600.0,33.4206,33.4206,33.3917,33.409,10600.0
2012-09-24 15:20:00,57.84,57.87,57.83,57.87,14800.0,33.4032,33.4206,33.3975,33.4206,14800.0
2012-09-24 15:25:00,57.87,57.93,57.87,57.9,14000.0,33.4206,33.4552,33.4206,33.4379,14000.0
2012-09-24 15:30:00,57.9,57.9,57.85,57.86,13300.0,33.4379,33.4379,33.409,33.4148,13300.0
2012-09-24 15:35:00,57.85,57.9,57.84,57.87,24300.0,33.409,33.4379,33.4032,33.4206,24300.0
2012-09-24 15:40:00,57.87,57.92,57.85,57.86,22200.0,33.4206,33.4494,33.409,33.4148,22200.0
2012-09-24 15:45:00,57.87,57.88,57.81,57.83,32600.0,33.4206,33.4263,33.3859,33.3975,32600.0
2012-09-24 15:50:00,57.82,57.82,57.76,57.77,55200.0,33.3917,33.3917,33.357,33.3628,55200.0
2012-09-24 15:55:00,57.77,57.89,57.65,57.89,97800.0,33.3628,33.4321,33.2935,33.4321,97800.0
2012-09-25 09:30:00,57.43,58.2,57.43,58.03,25300.0,33.1665,33.6111,33.1665,33.513,25300.0
2012-09-25 09:35:00,58.0,58.02,57.77,57.85,25000.0,33.4956,33.5072,33.3628,33.409,25000.0
2012-09-25 09:40:00,57.83,57.87,57.75,57.86,9800.0,33.3975,33.4206,33.3513,33.4148,9800.0
2012-09-25 09:45:00,57.83,57.87,57.71,57.87,41600.0,33.3975,33.4206,33.3282,33.4206,41600.0
2012-09-25 09:50:00,57.84,57.84,57.67,57.69,7000.0,33.4032,33.4032,33.3051,33.3166,7000.0
2012-09-25 09:55:00,57.69,57.69,57.55,57.59,9900.0,33.3166,33.3166,33.2358,33.2589,9900.0
2012-09-25 10:00:00,57.62,57.9,57.61,57.87,23400.0,33.2762,33.4379,33.2704,33.4206,23400.0
2012-09-25 10:05:00,57.86,57.87,57.8,57.84,10500.0,33.4148,33.4206,33.3801,33.4032,10500.0
2012-09-25 10:10:00,57.82,57.86,57.7,57.72,10800.0,33.3917,33.4148,33.3224,33.3339,10800.0
2012-09-25 10:15:00,57.71,57.71,57.6,57.67,12500.0,33.3282,33.3282,33.2646,33.3051,12500.0
2012-09-25 10:20:00,57.67,57.83,57.64,57.79,13100.0,33.3051,33.3975,33.2877,33.3744,13100.0
2012-09-25 10:25:00,57.76,57.76,57.61,57.64,8200.0,33.357,33.357,33.2704,33.2877,8200.0
2012-09-25 10:30:00,57.65,57.68,57.62,57.62,5700.0,33.2935,33.3108,33.2762,33.2762,5700.0
2012-09-25 10:35:00,57.61,57.67,57.61,57.61,7800.0,33.2704,33.3051,33.2704,33.2704,7800.0
2012-09-25 10:40:00,57.61,57.61,57.56,57.6,6400.0,33.2704,33.2704,33.2415,33.2646,6400.0
2012-09-25 10:45:00,57.61,57.73,57.59,57.66,8600.0,33.2704,33.3397,33.2589,33.2993,8600.0
2012-09-25 10:50:00,57.66,57.71,57.66,57.71,5800.0,33.2993,33.3282,33.2993,33.3282,5800.0
2012-09-25 10:55:00,57.72,57.72,57.67,57.68,4400.0,33.3339,33.3339,33.3051,33.3108,4400.0
2012-09-25 11:00:00,57.68,57.73,57.68,57.73,6800.0,33.3108,33.3397,33.3108,33.3397,6800.0
2012-09-25 11:05:00,57.72,57.72,57.67,57.71,9000.0,33.3339,33.3339,33.3051,33.3282,9000.0
2012-09-25 11:10:00,57.71,57.72,57.66,57.68,7300.0,33.3282,33.3339,33.2993,33.3108,7300.0
2012-09-25 11:15:00,57.68,57.7,57.67,57.68,8500.0,33.3108,33.3224,33.3051,33.3108,8500.0
2012-09-25 11:20:00,57.69,57.71,57.67,57.67,5000.0,33.3166,33.3282,33.3051,33.3051,5000.0
2012-09-25 11:25:00,57.67,57.7,57.65,57.65,7100.0,33.3051,33.3224,33.2935,33.2935,7100.0
2012-09-25 11:30:00,57.66,57.73,57.66,57.73,8200.0,33.2993,33.3397,33.2993,33.3397,8200.0
2012-09-25 11:35:00,57.73,57.75,57.7,57.7,3000.0,33.3397,33.3513,33.3224,33.3224,3000.0
2012-09-25 11:40:00,57.7,57.76,57.68,57.74,24100.0,33.3224,33.357,33.3108,33.3455,24100.0
2012-09-25 11:45:00,57.72,57.79,57.72,57.76,7800.0,33.3339,33.3744,33.3339,33.357,7800.0
2012-09-25 11:50:00,57.76,57.78,57.74,57.75,6500.0,33.357,33.3686,33.3455,33.3513,6500.0
2012-09-25 11:55:00,57.76,57.78,57.74,57.77,6700.0,33.357,33.3686,33.3455,33.3628,6700.0
2012-09-25 12:00:00,57.75,57.76,57.69,57.71,9400.0,33.3513,33.357,33.3166,33.3282,9400.0
2012-09-25 12:05:00,57.7,57.72,57.69,57.72,6200.0,33.3224,33.3339,33.3166,33.3339,6200.0
2012-09-25 12:10:00,57.71,57.72,57.71,57.72,1300.0,33.3282,33.3339,33.3282,33.3339,1300.0
2012-09-25 12:15:00,57.71,57.71,57.68,57.71,13300.0,33.3282,33.3282,33.3108,33.3282,13300.0
2012-09-25 12:20:00,57.7,57.72,57.69,57.72,3900.0,33.3224,33.3339,33.3166,33.3339,3900.0
2012-09-25 12:25:00,57.72,57.74,57.71,57.71,3700.0,33.3339,33.3455,33.3282,33.3282,3700.0
2012-09-25 12:30:00,57.71,57.72,57.69,57.7,6200.0,33.3282,33.3339,33.3166,33.3224,6200.0
2012-09-25 12:35:00,57.69,57.72,57.61,57.62,12200.0,33.3166,33.3339,33.2704,33.2762,12200.0
2012-09-25 12:40:00,57.62,57.64,57.58,57.62,23900.0,33.2762,33.2877,33.2531,33.2762,23900.0
2012-09-25 12:45:00,57.61,57.61,57.55,57.59,9300.0,33.2704,33.2704,33.2358,33.2589,9300.0
2012-09-25 12:50:00,57.59,57.65,57.59,57.63,12200.0,33.2589,33.2935,33.2589,33.282,12200.0
2012-09-25 12:55:00,57.64,57.68,57.63,57.68,7300.0,33.2877,33.3108,33.282,33.3108,7300.0
2012-09-25 13:00:00,57.68,57.68,57.64,57.64,7800.0,33.3108,33.3108,33.2877,33.2877,7800.0
2012-09-25 13:05:00,57.67,57.68,57.65,57.66,3800.0,33.3051,33.3108,33.2935,33.2993,3800.0
2012-09-25 13:10:00,57.66,57.69,57.65,57.69,5300.0,33.2993,33.3166,33.2935,33.3166,5300.0
2012-09-25 13:15:00,57.69,57.69,57.66,57.68,8200.0,33.3166,33.3166,33.2993,33.3108,8200.0
2012-09-25 13:20:00,57.67,57.69,57.67,57.69,7300.0,33.3051,33.3166,33.3051,33.3166,7300.0
2012-09-25 13:25:00,57.7,57.72,57.67,57.71,11900.0,33.3224,33.3339,33.3051,33.3282,11900.0
2012-09-25 13:30:00,57.71,57.74,57.69,57.72,12000.0,33.3282,33.3455,33.3166,33.3339,12000.0
2012-09-25 13:35:00,57.72,57.75,57.68,57.69,12100.0,33.3339,33.3513,33.3108,33.3166,12100.0
2012-09-25 13:40:00,57.7,57.7,57.61,57.62,7300.0,33.3224,33.3224,33.2704,33.2762,7300.0
2012-09-25 13:45:00,57.61,57.63,57.58,57.59,20500.0,33.2704,33.282,33.2531,33.2589,20500.0
2012-09-25 13:50:00,57.57,57.64,57.56,57.6,41400.0,33.2473,33.2877,33.2415,33.2646,41400.0
2012-09-25 13:55:00,57.6,57.6,57.58,57.59,5400.0,33.2646,33.2646,33.2531,33.2589,5400.0
2012-09-25 14:00:00,57.59,57.6,57.55,57.55,37600.0,33.2589,33.2646,33.2358,33.2358,37600.0
2012-09-25 14:05:00,57.56,57.59,57.55,57.58,10900.0,33.2415,33.2589,33.2358,33.2531,10900.0
2012-09-25 14:10:00,57.58,57.6,57.58,57.59,3800.0,33.2531,33.2646,33.2531,33.2589,3800.0
2012-09-25 14:15:00,57.59,57.67,57.57,57.59,19400.0,33.2589,33.3051,33.2473,33.2589,19400.0
2012-09-25 14:20:00,57.58,57.58,57.55,57.57,12600.0,33.2531,33.2531,33.2358,33.2473,12600.0
2012-09-25 14:25:00,57.57,57.57,57.44,57.46,34600.0,33.2473,33.2473,33.1722,33.1838,34600.0
2012-09-25 14:30:00,57.47,57.47,57.4,57.44,22100.0,33.1896,33.1896,33.1491,33.1722,22100.0
2012-09-25 14:35:00,57.43,57.44,57.4,57.4,20300.0,33.1665,33.1722,33.1491,33.1491,20300.0
2012-09-25 14:40:00,57.37,57.39,57.29,57.3,33500.0,33.1318,33.1434,33.0856,33.0914,33500.0
2012-09-25 14:45:00,57.29,57.3,57.19,57.26,44000.0,33.0856,33.0914,33.0279,33.0683,44000.0
2012-09-25 14:50:00,57.25,57.26,57.19,57.22,23300.0,33.0625,33.0683,33.0279,33.0452,23300.0
2012-09-25 14:55:00,57.21,57.22,57.11,57.14,26800.0,33.0394,33.0452,32.9817,32.999,26800.0
2012-09-25 15:00:00,57.13,57.19,57.11,57.16,19700.0,32.9932,33.0279,32.9817,33.0105,19700.0
2012-09-25 15:05:00,57.17,57.17,57.08,57.09,35200.0,33.0163,33.0163,32.9643,32.9701,35200.0
2012-09-25 15:10:00,57.08,57.08,56.92,57.02,41500.0,32.9643,32.9643,32.8719,32.9297,41500.0
2012-09-25 15:15:00,57.01,57.02,56.95,57.01,20900.0,32.9239,32.9297,32.8893,32.9239,20900.0
2012-09-25 15:20:00,57.0,57.14,57.0,57.1,21300.0,32.9181,32.999,32.9181,32.9759,21300.0
2012-09-25 15:25:00,57.07,57.09,57.04,57.08,25300.0,32.9586,32.9701,32.9412,32.9643,25300.0
2012-09-25 15:30:00,57.08,57.16,57.06,57.14,32800.0,32.9643,33.0105,32.9528,32.999,32800.0
2012-09-25 15:35:00,57.14,57.17,57.05,57.05,44700.0,32.999,33.0163,32.947,32.947,44700.0
2012-09-25 15:40:00,57.06,57.09,57.0,57.03,41400.0,32.9528,32.9701,32.9181,32.9355,41400.0
2012-09-25 15:45:00,57.03,57.17,57.03,57.1,98500.0,32.9355,33.0163,32.9355,32.9759,98500.0
2012-09-25 15:50:00,57.1,57.14,57.06,57.12,78000.0,32.9759,32.999,32.9528,32.9874,78000.0
2012-09-25 15:55:00,57.12,57.19,57.06,57.18,225400.0,32.9874,33.0279,32.9528,33.0221,225400.0
2012-09-26 09:30:00,57.18,57.18,56.88,56.91,31900.0,33.0221,33.0221,32.8488,32.8662,31900.0
2012-09-26 09:35:00,56.91,56.93,56.6,56.62,39000.0,32.8662,32.8777,32.6871,32.6987,39000.0
2012-09-26 09:40:00,56.6,56.62,56.48,56.52,25500.0,32.6871,32.6987,32.6178,32.6409,25500.0
2012-09-26 09:45:00,56.55,56.67,56.5,56.62,14100.0,32.6583,32.7276,32.6294,32.6987,14100.0
2012-09-26 09:50:00,56.61,56.8,56.61,56.79,54100.0,32.6929,32.8026,32.6929,32.7969,54100.0
2012-09-26 09:55:00,56.8,56.98,56.8,56.91,61700.0,32.8026,32.9066,32.8026,32.8662,61700.0
2012-09-26 10:00:00,56.91,57.01,56.79,56.98,16900.0,32.8662,32.9239,32.7969,32.9066,16900.0
2012-09-26 10:05:00,56.97,56.97,56.79,56.86,12400.0,32.9008,32.9008,32.7969,32.8373,12400.0
2012-09-26 10:10:00,56.85,56.86,56.79,56.83,8300.0,32.8315,32.8373,32.7969,32.82,8300.0
2012-09-26 10:15:00,56.82,56.84,56.73,56.84,14300.0,32.8142,32.8257,32.7622,32.8257,14300.0
2012-09-26 10:20:00,56.84,56.88,56.82,56.84,7000.0,32.8257,32.8488,32.8142,32.8257,7000.0
2012-09-26 10:25:00,56.86,56.94,56.85,56.92,23900.0,32.8373,32.8835,32.8315,32.8719,23900.0
2012-09-26 10:30:00,56.92,56.94,56.77,56.78,54800.0,32.8719,32.8835,32.7853,32.7911,54800.0
2012-09-26 10:35:00,56.77,56.8,56.67,56.75,34900.0,32.7853,32.8026,32.7276,32.7738,34900.0
2012-09-26 10:40:00,56.76,56.9,56.76,56.9,23800.0,32.7795,32.8604,32.7795,32.8604,23800.0
2012-09-26 10:45:00,56.93,56.98,56.9,56.97,27100.0,32.8777,32.9066,32.8604,32.9008,27100.0
2012-09-26 10:50:00,56.97,57.09,56.97,57.08,29700.0,32.9008,32.9701,32.9008,32.9643,29700.0
2012-09-26 10:55:00,57.09,57.11,56.98,56.99,18100.0,32.9701,32.9817,32.9066,32.9124,18100.0
2012-09-26 11:00:00,56.98,57.1,56.98,57.0,30400.0,32.9066,32.9759,32.9066,32.9181,30400.0
2012-09-26 11:05:00,57.01,57.02,56.97,57.0,14400.0,32.9239,32.9297,32.9008,32.9181,14400.0
2012-09-26 11:10:00,57.0,57.01,56.95,56.97,27700.0,32.9181,32.9239,32.8893,32.9008,27700.0
2012-09-26 11:15:00,56.96,57.08,56.96,57.07,20400.0,32.895,32.9643,32.895,32.9586,20400.0
2012-09-26 11:20:00,57.08,57.11,57.08,57.11,19300.0,32.9643,32.9817,32.9643,32.9817,19300.0
2012-09-26 11:25:00,57.12,57.16,57.11,57.12,8900.0,32.9874,33.0105,32.9817,32.9874,8900.0
2012-09-26 11:30:00,57.12,57.12,57.03,57.04,8300.0,32.9874,32.9874,32.9355,32.9412,8300.0
2012-09-26 11:35:00,57.03,57.04,56.99,57.0,4000.0,32.9355,32.9412,32.9124,32.9181,4000.0
2012-09-26 11:40:00,57.01,57.11,57.0,57.1,12000.0,32.9239,32.9817,32.9181,32.9759,12000.0
2012-09-26 11:45:00,57.1,57.11,57.06,57.06,3600.0,32.9759,32.9817,32.9528,32.9528,3600.0
2012-09-26 11:50:00,57.06,57.06,57.0,57.01,3800.0,32.9528,32.9528,32.9181,32.9239,3800.0
2012-09-26 11:55:00,57.02,57.08,57.02,57.08,11300.0,32.9297,32.9643,32.9297,32.9643,11300.0
2012-09-26 12:00:00,57.06,57.22,57.06,57.19,17200.0,32.9528,33.0452,32.9528,33.0279,17200.0
2012-09-26 12:05:00,57.19,57.28,57.19,57.28,13800.0,33.0279,33.0798,33.0279,33.0798,13800.0
2012-09-26 12:10:00,57.28,57.28,57.23,57.24,12800.0,33.0798,33.0798,33.051,33.0567,12800.0
2012-09-26 12:15:00,57.26,57.28,57.25,57.25,13300.0,33.0683,33.0798,33.0625,33.0625,13300.0
2012-09-26 12:20:00,57.26,57.27,57.23,57.27,13500.0,33.0683,33.0741,33.051,33.0741,13500.0
2012-09-26 12:25:00,57.27,57.28,57.23,57.27,25500.0,33.0741,33.0798,33.051,33.0741,25500.0
2012-09-26 12:30:00,57.26,57.29,57.25,57.26,15700.0,33.0683,33.0856,33.0625,33.0683,15700.0
2012-09-26 12:35:00,57.26,57.26,57.21,57.23,17600.0,33.0683,33.0683,33.0394,33.051,17600.0
2012-09-26 12:40:00,57.23,57.23,57.19,57.19,34300.0,33.051,33.051,33.0279,33.0279,34300.0
2012-09-26 12:45:00,57.17,57.19,57.11,57.13,11800.0,33.0163,33.0279,32.9817,32.9932,11800.0
2012-09-26 12:50:00,57.12,57.12,57.07,57.09,10100.0,32.9874,32.9874,32.9586,32.9701,10100.0
2012-09-26 12:55:00,57.09,57.2,57.09,57.18,9300.0,32.9701,33.0336,32.9701,33.0221,9300.0
2012-09-26 13:00:00,57.19,57.22,57.17,57.19,16700.0,33.0279,33.0452,33.0163,33.0279,16700.0
2012-09-26 13:05:00,57.18,57.25,57.17,57.25,12100.0,33.0221,33.0625,33.0163,33.0625,12100.0
2012-09-26 13:10:00,57.26,57.31,57.18,57.18,49200.0,33.0683,33.0972,33.0221,33.0221,49200.0
2012-09-26 13:15:00,57.17,57.21,57.15,57.21,7300.0,33.0163,33.0394,33.0048,33.0394,7300.0
2012-09-26 13:20:00,57.21,57.23,57.2,57.23,15800.0,33.0394,33.051,33.0336,33.051,15800.0
2012-09-26 13:25:00,57.25,57.29,57.24,57.27,9000.0,33.0625,33.0856,33.0567,33.0741,9000.0
2012-09-26 13:30:00,57.27,57.28,57.24,57.25,8200.0,33.0741,33.0798,33.0567,33.0625,8200.0
2012-09-26 13:35:00,57.25,57.26,57.23,57.23,9800.0,33.0625,33.0683,33.051,33.051,9800.0
2012-09-26 13:40:00,57.24,57.26,57.23,57.26,4700.0,33.0567,33.0683,33.051,33.0683,4700.0
2012-09-26 13:45:00,57.25,57.26,57.22,57.25,15800.0,33.0625,33.0683,33.0452,33.0625,15800.0
2012-09-26 13:50:00,57.24,57.27,57.23,57.24,62900.0,33.0567,33.0741,33.051,33.0567,62900.0
2012-09-26 13:55:00,57.25,57.25,57.15,57.16,18800.0,33.0625,33.0625,33.0048,33.0105,18800.0
2012-09-26 14:00:00,57.16,57.22,57.16,57.22,21300.0,33.0105,33.0452,33.0105,33.0452,21300.0
2012-09-26 14:05:00,57.23,57.3,57.22,57.25,16400.0,33.051,33.0914,33.0452,33.0625,16400.0
2012-09-26 14:10:00,57.24,57.3,57.24,57.3,12100.0,33.0567,33.0914,33.0567,33.0914,12100.0
2012-09-26 14:15:00,57.29,57.32,57.28,57.31,10200.0,33.0856,33.1029,33.0798,33.0972,10200.0
2012-09-26 14:20:00,57.32,57.32,57.26,57.27,16400.0,33.1029,33.1029,33.0683,33.0741,16400.0
2012-09-26 14:25:00,57.27,57.28,57.21,57.26,20600.0,33.0741,33.0798,33.0394,33.0683,20600.0
2012-09-26 14:30:00,57.25,57.26,57.13,57.24,39700.0,33.0625,33.0683,32.9932,33.0567,39700.0
2012-09-26 14:35:00,57.25,57.27,57.24,57.26,21500.0,33.0625,33.0741,33.0567,33.0683,21500.0
2012-09-26 14:40:00,57.27,57.29,57.25,57.26,35000.0,33.0741,33.0856,33.0625,33.0683,35000.0
2012-09-26 14:45:00,57.26,57.27,57.23,57.26,20000.0,33.0683,33.0741,33.051,33.0683,20000.0
2012-09-26 14:50:00,57.26,57.26,57.15,57.16,10000.0,33.0683,33.0683,33.0048,33.0105,10000.0
2012-09-26 14:55:00,57.15,57.16,57.1,57.11,49200.0,33.0048,33.0105,32.9759,32.9817,49200.0
2012-09-26 15:00:00,57.1,57.1,57.04,57.1,16900.0,32.9759,32.9759,32.9412,32.9759,16900.0
2012-09-26 15:05:00,57.1,57.16,57.09,57.15,36600.0,32.9759,33.0105,32.9701,33.0048,36600.0
2012-09-26 15:10:00,57.15,57.18,57.15,57.17,19500.0,33.0048,33.0221,33.0048,33.0163,19500.0
2012-09-26 15:15:00,57.18,57.28,57.18,57.24,35500.0,33.0221,33.0798,33.0221,33.0567,35500.0
2012-09-26 15:20:00,57.25,57.28,57.22,57.25,24600.0,33.0625,33.0798,33.0452,33.0625,24600.0
2012-09-26 15:25:00,57.24,57.28,57.24,57.25,28800.0,33.0567,33.0798,33.0567,33.0625,28800.0
2012-09-26 15:30:00,57.25,57.27,57.24,57.25,35900.0,33.0625,33.0741,33.0567,33.0625,35900.0
2012-09-26 15:35:00,57.25,57.25,57.17,57.24,28800.0,33.0625,33.0625,33.0163,33.0567,28800.0
2012-09-26 15:40:00,57.23,57.26,57.22,57.25,33500.0,33.051,33.0683,33.0452,33.0625,33500.0
2012-09-26 15:45:00,57.25,57.27,57.23,57.24,53800.0,33.0625,33.0741,33.051,33.0567,53800.0
2012-09-26 15:50:00,57.24,57.24,57.13,57.23,73800.0,33.0567,33.0567,32.9932,33.051,73800.0
2012-09-26 15:55:00,57.22,57.32,57.18,57.31,149400.0,33.0452,33.1029,33.0221,33.0972,149400.0
2012-09-27 09:30:00,57.1,57.25,56.82,57.18,57000.0,32.9759,33.0625,32.8142,33.0221,57000.0
2012-09-27 09:35:00,57.18,57.5,57.13,57.37,88800.0,33.0221,33.2069,32.9932,33.1318,88800.0
2012-09-27 09:40:00,57.37,57.51,57.24,57.24,29300.0,33.1318,33.2127,33.0567,33.0567,29300.0
2012-09-27 09:45:00,57.25,57.25,57.14,57.14,13700.0,33.0625,33.0625,32.999,32.999,13700.0
2012-09-27 09:50:00,57.16,57.22,57.16,57.2,5600.0,33.0105,33.0452,33.0105,33.0336,5600.0
2012-09-27 09:55:00,57.18,57.18,57.07,57.13,14800.0,33.0221,33.0221,32.9586,32.9932,14800.0
2012-09-27 10:00:00,57.14,57.15,56.95,57.07,23900.0,32.999,33.0048,32.8893,32.9586,23900.0
2012-09-27 10:05:00,57.06,57.11,57.02,57.1,8400.0,32.9528,32.9817,32.9297,32.9759,8400.0
2012-09-27 10:10:00,57.1,57.1,57.02,57.05,11100.0,32.9759,32.9759,32.9297,32.947,11100.0
2012-09-27 10:15:00,57.06,57.13,57.03,57.05,7600.0,32.9528,32.9932,32.9355,32.947,7600.0
2012-09-27 10:20:00,57.04,57.04,56.97,57.01,16300.0,32.9412,32.9412,32.9008,32.9239,16300.0
2012-09-27 10:25:00,57.02,57.03,56.92,56.95,15900.0,32.9297,32.9355,32.8719,32.8893,15900.0
2012-09-27 10:30:00,56.95,56.95,56.88,56.88,23100.0,32.8893,32.8893,32.8488,32.8488,23100.0
2012-09-27 10:35:00,56.89,56.98,56.84,56.96,19900.0,32.8546,32.9066,32.8257,32.895,19900.0
2012-09-27 10:40:00,56.96,57.0,56.95,56.95,64200.0,32.895,32.9181,32.8893,32.8893,64200.0
2012-09-27 10:45:00,56.96,56.98,56.94,56.97,8100.0,32.895,32.9066,32.8835,32.9008,8100.0
2012-09-27 10:50:00,56.97,56.98,56.94,56.98,27600.0,32.9008,32.9066,32.8835,32.9066,27600.0
2012-09-27 10:55:00,56.98,57.13,56.98,57.1,55700.0,32.9066,32.9932,32.9066,32.9759,55700.0
2012-09-27 11:00:00,57.09,57.11,57.09,57.1,9100.0,32.9701,32.9817,32.9701,32.9759,9100.0
2012-09-27 11:05:00,57.09,57.12,57.08,57.08,23400.0,32.9701,32.9874,32.9643,32.9643,23400.0
2012-09-27 11:10:00,57.08,57.14,57.07,57.12,17600.0,32.9643,32.999,32.9586,32.9874,17600.0
2012-09-27 11:15:00,57.12,57.15,57.11,57.15,11900.0,32.9874,33.0048,32.9817,33.0048,11900.0
2012-09-27 11:20:00,57.15,57.16,57.11,57.13,19400.0,33.0048,33.0105,32.9817,32.9932,19400.0
2012-09-27 11:25:00,57.14,57.16,57.13,57.15,59800.0,32.999,33.0105,32.9932,33.0048,59800.0
2012-09-27 11:30:00,57.16,57.16,57.1,57.1,3200.0,33.0105,33.0105,32.9759,32.9759,3200.0
2012-09-27 11:35:00,57.11,57.13,57.1,57.12,5300.0,32.9817,32.9932,32.9759,32.9874,5300.0
2012-09-27 11:40:00,57.12,57.12,57.09,57.09,3700.0,32.9874,32.9874,32.9701,32.9701,3700.0
2012-09-27 11:45:00,57.1,57.12,57.08,57.08,3300.0,32.9759,32.9874,32.9643,32.9643,3300.0
2012-09-27 11:50:00,57.08,57.13,57.07,57.13,4900.0,32.9643,32.9932,32.9586,32.9932,4900.0
2012-09-27 11:55:00,57.12,57.27,57.12,57.26,20000.0,32.9874,33.0741,32.9874,33.0683,20000.0
2012-09-27 12:00:00,57.27,57.31,57.26,57.3,3900.0,33.0741,33.0972,33.0683,33.0914,3900.0
2012-09-27 12:05:00,57.32,57.33,57.29,57.31,19600.0,33.1029,33.1087,33.0856,33.0972,19600.0
2012-09-27 12:10:00,57.32,57.36,57.32,57.34,4100.0,33.1029,33.126,33.1029,33.1145,4100.0
2012-09-27 12:15:00,57.33,57.34,57.28,57.28,9000.0,33.1087,33.1145,33.0798,33.0798,9000.0
2012-09-27 12:20:00,57.28,57.28,57.24,57.26,5900.0,33.0798,33.0798,33.0567,33.0683,5900.0
2012-09-27 12:25:00,57.28,57.43,57.28,57.42,5300.0,33.0798,33.1665,33.0798,33.1607,5300.0
2012-09-27 12:30:00,57.43,57.43,57.36,57.36,5200.0,33.1665,33.1665,33.126,33.126,5200.0
2012-09-27 12:35:00,57.35,57.35,57.33,57.34,5300.0,33.1203,33.1203,33.1087,33.1145,5300.0
2012-09-27 12:40:00,57.34,57.35,57.33,57.34,3200.0,33.1145,33.1203,33.1087,33.1145,3200.0
2012-09-27 12:45:00,57.35,57.38,57.34,57.35,2900.0,33.1203,33.1376,33.1145,33.1203,2900.0
2012-09-27 12:50:00,57.34,57.35,57.31,57.32,3000.0,33.1145,33.1203,33.0972,33.1029,3000.0
2012-09-27 12:55:00,57.32,57.37,57.3,57.36,6300.0,33.1029,33.1318,33.0914,33.126,6300.0
2012-09-27 13:00:00,57.36,57.36,57.33,57.36,7100.0,33.126,33.126,33.1087,33.126,7100.0
2012-09-27 13:05:00,57.38,57.41,57.38,57.4,3300.0,33.1376,33.1549,33.1376,33.1491,3300.0
2012-09-27 13:10:00,57.4,57.41,57.4,57.41,2100.0,33.1491,33.1549,33.1491,33.1549,2100.0
2012-09-27 13:15:00,57.4,57.45,57.4,57.42,7000.0,33.1491,33.178,33.1491,33.1607,7000.0
2012-09-27 13:20:00,57.41,57.42,57.4,57.42,6000.0,33.1549,33.1607,33.1491,33.1607,6000.0
2012-09-27 13:25:00,57.42,57.42,57.4,57.41,6700.0,33.1607,33.1607,33.1491,33.1549,6700.0
2012-09-27 13:30:00,57.41,57.46,57.4,57.46,8100.0,33.1549,33.1838,33.1491,33.1838,8100.0
2012-09-27 13:35:00,57.47,57.55,57.47,57.55,6900.0,33.1896,33.2358,33.1896,33.2358,6900.0
2012-09-27 13:40:00,57.54,57.61,57.54,57.59,6400.0,33.23,33.2704,33.23,33.2589,6400.0
2012-09-27 13:45:00,57.59,57.62,57.59,57.6,8800.0,33.2589,33.2762,33.2589,33.2646,8800.0
2012-09-27 13:50:00,57.59,57.59,57.49,57.49,5600.0,33.2589,33.2589,33.2011,33.2011,5600.0
2012-09-27 13:55:00,57.48,57.5,57.45,57.5,8600.0,33.1953,33.2069,33.178,33.2069,8600.0
2012-09-27 14:00:00,57.52,57.53,57.5,57.5,5800.0,33.2184,33.2242,33.2069,33.2069,5800.0
2012-09-27 14:05:00,57.51,57.55,57.51,57.53,20100.0,33.2127,33.2358,33.2127,33.2242,20100.0
2012-09-27 14:10:00,57.53,57.56,57.53,57.56,6200.0,33.2242,33.2415,33.2242,33.2415,6200.0
2012-09-27 14:15:00,57.56,57.56,57.5,57.53,15000.0,33.2415,33.2415,33.2069,33.2242,15000.0
2012-09-27 14:20:00,57.53,57.58,57.53,57.58,11700.0,33.2242,33.2531,33.2242,33.2531,11700.0
2012-09-27 14:25:00,57.57,57.58,57.56,57.56,5800.0,33.2473,33.2531,33.2415,33.2415,5800.0
2012-09-27 14:30:00,57.57,57.57,57.54,57.54,8400.0,33.2473,33.2473,33.23,33.23,8400.0
2012-09-27 14:35:00,57.54,57.6,57.54,57.6,5300.0,33.23,33.2646,33.23,33.2646,5300.0
2012-09-27 14:40:00,57.59,57.62,57.57,57.62,10900.0,33.2589,33.2762,33.2473,33.2762,10900.0
2012-09-27 14:45:00,57.61,57.61,57.53,57.53,15400.0,33.2704,33.2704,33.2242,33.2242,15400.0
2012-09-27 14:50:00,57.53,57.53,57.46,57.46,13000.0,33.2242,33.2242,33.1838,33.1838,13000.0
2012-09-27 14:55:00,57.45,57.46,57.45,57.45,9100.0,33.178,33.1838,33.178,33.178,9100.0
2012-09-27 15:00:00,57.44,57.44,57.41,57.41,13900.0,33.1722,33.1722,33.1549,33.1549,13900.0
2012-09-27 15:05:00,57.41,57.41,57.37,57.39,18700.0,33.1549,33.1549,33.1318,33.1434,18700.0
2012-09-27 15:10:00,57.39,57.48,57.37,57.47,118000.0,33.1434,33.1953,33.1318,33.1896,118000.0
2012-09-27 15:15:00,57.47,57.5,57.47,57.5,11300.0,33.1896,33.2069,33.1896,33.2069,11300.0
2012-09-27 15:20:00,57.49,57.52,57.49,57.52,6400.0,33.2011,33.2184,33.2011,33.2184,6400.0
2012-09-27 15:25:00,57.51,57.55,57.51,57.52,15200.0,33.2127,33.2358,33.2127,33.2184,15200.0
2012-09-27 15:30:00,57.51,57.53,57.5,57.52,14300.0,33.2127,33.2242,33.2069,33.2184,14300.0
2012-09-27 15:35:00,57.52,57.53,57.49,57.5,17500.0,33.2184,33.2242,33.2011,33.2069,17500.0
2012-09-27 15:40:00,57.5,57.51,57.44,57.45,20700.0,33.2069,33.2127,33.1722,33.178,20700.0
2012-09-27 15:45:00,57.46,57.46,57.36,57.37,20300.0,33.1838,33.1838,33.126,33.1318,20300.0
2012-09-27 15:50:00,57.36,57.36,57.25,57.29,86400.0,33.126,33.126,33.0625,33.0856,86400.0
2012-09-27 15:55:00,57.29,57.44,57.28,57.41,87100.0,33.0856,33.1722,33.0798,33.1549,87100.0
2012-09-28 09:30:00,57.31,57.31,56.91,57.04,23200.0,33.0972,33.0972,32.8662,32.9412,23200.0
2012-09-28 09:35:00,57.04,57.29,57.04,57.27,37800.0,32.9412,33.0856,32.9412,33.0741,37800.0
2012-09-28 09:40:00,57.22,57.26,56.91,56.93,19800.0,33.0452,33.0683,32.8662,32.8777,19800.0
2012-09-28 09:45:00,56.94,56.99,56.86,56.89,19000.0,32.8835,32.9124,32.8373,32.8546,19000.0
2012-09-28 09:50:00,56.91,56.91,56.75,56.77,49400.0,32.8662,32.8662,32.7738,32.7853,49400.0
2012-09-28 09:55:00,56.79,56.84,56.63,56.67,51400.0,32.7969,32.8257,32.7045,32.7276,51400.0
2012-09-28 10:00:00,56.67,56.83,56.62,56.81,36100.0,32.7276,32.82,32.6987,32.8084,36100.0
2012-09-28 10:05:00,56.8,56.85,56.78,56.81,21000.0,32.8026,32.8315,32.7911,32.8084,21000.0
2012-09-28 10:10:00,56.81,56.93,56.79,56.9,37200.0,32.8084,32.8777,32.7969,32.8604,37200.0
2012-09-28 10:15:00,56.9,57.06,56.9,57.02,25900.0,32.8604,32.9528,32.8604,32.9297,25900.0
2012-09-28 10:20:00,57.06,57.16,57.0,57.0,22200.0,32.9528,33.0105,32.9181,32.9181,22200.0
2012-09-28 10:25:00,57.01,57.01,56.89,56.95,15600.0,32.9239,32.9239,32.8546,32.8893,15600.0
2012-09-28 10:30:00,56.98,57.03,56.94,57.02,15000.0,32.9066,32.9355,32.8835,32.9297,15000.0
2012-09-28 10:35:00,57.02,57.06,56.99,57.05,5700.0,32.9297,32.9528,32.9124,32.947,5700.0
2012-09-28 10:40:00,57.06,57.2,57.04,57.15,19900.0,32.9528,33.0336,32.9412,33.0048,19900.0
2012-09-28 10:45:00,57.14,57.14,57.06,57.07,12200.0,32.999,32.999,32.9528,32.9586,12200.0
2012-09-28 10:50:00,57.06,57.07,57.02,57.02,16600.0,32.9528,32.9586,32.9297,32.9297,16600.0
2012-09-28 10:55:00,57.02,57.1,57.0,57.1,12700.0,32.9297,32.9759,32.9181,32.9759,12700.0
2012-09-28 11:00:00,57.09,57.14,57.09,57.14,13200.0,32.9701,32.999,32.9701,32.999,13200.0
2012-09-28 11:05:00,57.14,57.16,57.13,57.14,9200.0,32.999,33.0105,32.9932,32.999,9200.0
2012-09-28 11:10:00,57.15,57.16,57.13,57.14,12400.0,33.0048,33.0105,32.9932,32.999,12400.0
2012-09-28 11:15:00,57.14,57.18,57.13,57.14,21300.0,32.999,33.0221,32.9932,32.999,21300.0
2012-09-28 11:20:00,57.15,57.21,57.14,57.17,7300.0,33.0048,33.0394,32.999,33.0163,7300.0
2012-09-28 11:25:00,57.16,57.17,57.13,57.13,24600.0,33.0105,33.0163,32.9932,32.9932,24600.0
2012-09-28 11:30:00,57.14,57.19,57.13,57.14,28600.0,32.999,33.0279,32.9932,32.999,28600.0
2012-09-28 11:35:00,57.13,57.14,57.12,57.13,18100.0,32.9932,32.999,32.9874,32.9932,18100.0
2012-09-28 11:40:00,57.12,57.21,57.12,57.21,26500.0,32.9874,33.0394,32.9874,33.0394,26500.0
2012-09-28 11:45:00,57.21,57.26,57.2,57.24,7300.0,33.0394,33.0683,33.0336,33.0567,7300.0
2012-09-28 11:50:00,57.26,57.27,57.18,57.23,6600.0,33.0683,33.0741,33.0221,33.051,6600.0
2012-09-28 11:55:00,57.2,57.26,57.2,57.23,5100.0,33.0336,33.0683,33.0336,33.051,5100.0
2012-09-28 12:00:00,57.23,57.29,57.2,57.27,19700.0,33.051,33.0856,33.0336,33.0741,19700.0
2012-09-28 12:05:00,57.29,57.39,57.28,57.36,8000.0,33.0856,33.1434,33.0798,33.126,8000.0
2012-09-28 12:10:00,57.34,57.4,57.34,57.4,6900.0,33.1145,33.1491,33.1145,33.1491,6900.0
2012-09-28 12:15:00,57.39,57.47,57.39,57.43,14800.0,33.1434,33.1896,33.1434,33.1665,14800.0
2012-09-28 12:20:00,57.43,57.45,57.41,57.43,13500.0,33.1665,33.178,33.1549,33.1665,13500.0
2012-09-28 12:25:00,57.42,57.45,57.39,57.39,10100.0,33.1607,33.178,33.1434,33.1434,10100.0
2012-09-28 12:30:00,57.4,57.48,57.39,57.46,11700.0,33.1491,33.1953,33.1434,33.1838,11700.0
2012-09-28 12:35:00,57.46,57.47,57.4,57.41,7200.0,33.1838,33.1896,33.1491,33.1549,7200.0
2012-09-28 12:40:00,57.41,57.44,57.39,57.41,13900.0,33.1549,33.1722,33.1434,33.1549,13900.0
2012-09-28 12:45:00,57.41,57.47,57.41,57.46,2400.0,33.1549,33.1896,33.1549,33.1838,2400.0
2012-09-28 12:50:00,57.46,57.48,57.46,57.47,4100.0,33.1838,33.1953,33.1838,33.1896,4100.0
2012-09-28 12:55:00,57.48,57.48,57.47,57.48,1000.0,33.1953,33.1953,33.1896,33.1953,1000.0
2012-09-28 13:00:00,57.47,57.51,57.47,57.5,4400.0,33.1896,33.2127,33.1896,33.2069,4400.0
2012-09-28 13:05:00,57.5,57.51,57.47,57.48,8800.0,33.2069,33.2127,33.1896,33.1953,8800.0
2012-09-28 13:10:00,57.48,57.48,57.33,57.36,20400.0,33.1953,33.1953,33.1087,33.126,20400.0
2012-09-28 13:15:00,57.36,57.37,57.34,57.35,3800.0,33.126,33.1318,33.1145,33.1203,3800.0
2012-09-28 13:20:00,57.34,57.36,57.33,57.36,9200.0,33.1145,33.126,33.1087,33.126,9200.0
2012-09-28 13:25:00,57.35,57.36,57.34,57.35,3300.0,33.1203,33.126,33.1145,33.1203,3300.0
2012-09-28 13:30:00,57.34,57.35,57.34,57.35,4000.0,33.1145,33.1203,33.1145,33.1203,4000.0
2012-09-28 13:35:00,57.35,57.37,57.34,57.36,12900.0,33.1203,33.1318,33.1145,33.126,12900.0
2012-09-28 13:40:00,57.37,57.37,57.31,57.31,18100.0,33.1318,33.1318,33.0972,33.0972,18100.0
2012-09-28 13:45:00,57.32,57.36,57.32,57.32,6700.0,33.1029,33.126,33.1029,33.1029,6700.0
2012-09-28 13:50:00,57.35,57.35,57.33,57.34,17700.0,33.1203,33.1203,33.1087,33.1145,17700.0
2012-09-28 13:55:00,57.34,57.36,57.33,57.35,12300.0,33.1145,33.126,33.1087,33.1203,12300.0
2012-09-28 14:00:00,57.36,57.37,57.35,57.35,4900.0,33.126,33.1318,33.1203,33.1203,4900.0
2012-09-28 14:05:00,57.36,57.36,57.32,57.35,10300.0,33.126,33.126,33.1029,33.1203,10300.0
2012-09-28 14:10:00,57.36,57.37,57.34,57.35,4700.0,33.126,33.1318,33.1145,33.1203,4700.0
2012-09-28 14:15:00,57.36,57.36,57.32,57.34,10100.0,33.126,33.126,33.1029,33.1145,10100.0
2012-09-28 14:20:00,57.34,57.38,57.32,57.33,12000.0,33.1145,33.1376,33.1029,33.1087,12000.0
2012-09-28 14:25:00,57.33,57.33,57.28,57.29,37200.0,33.1087,33.1087,33.0798,33.0856,37200.0
2012-09-28 14:30:00,57.29,57.34,57.27,57.32,47100.0,33.0856,33.1145,33.0741,33.1029,47100.0
2012-09-28 14:35:00,57.32,57.33,57.27,57.3,103000.0,33.1029,33.1087,33.0741,33.0914,103000.0
2012-09-28 14:40:00,57.29,57.33,57.29,57.32,69300.0,33.0856,33.1087,33.0856,33.1029,69300.0
2012-09-28 14:45:00,57.32,57.35,57.31,57.33,33300.0,33.1029,33.1203,33.0972,33.1087,33300.0
2012-09-28 14:50:00,57.33,57.34,57.27,57.27,32100.0,33.1087,33.1145,33.0741,33.0741,32100.0
2012-09-28 14:55:00,57.27,57.27,57.23,57.24,13800.0,33.0741,33.0741,33.051,33.0567,13800.0
2012-09-28 15:00:00,57.24,57.26,57.21,57.26,31300.0,33.0567,33.0683,33.0394,33.0683,31300.0
2012-09-28 15:05:00,57.26,57.29,57.25,57.27,40600.0,33.0683,33.0856,33.0625,33.0741,40600.0
2012-09-28 15:10:00,57.26,57.36,57.26,57.36,18300.0,33.0683,33.126,33.0683,33.126,18300.0
2012-09-28 15:15:00,57.36,57.4,57.32,57.33,49300.0,33.126,33.1491,33.1029,33.1087,49300.0
2012-09-28 15:20:00,57.33,57.36,57.25,57.26,26900.0,33.1087,33.126,33.0625,33.0683,26900.0
2012-09-28 15:25:00,57.27,57.29,57.25,57.29,17300.0,33.0741,33.0856,33.0625,33.0856,17300.0
2012-09-28 15:30:00,57.29,57.33,57.24,57.24,51100.0,33.0856,33.1087,33.0567,33.0567,51100.0
2012-09-28 15:35:00,57.24,57.24,57.18,57.2,28600.0,33.0567,33.0567,33.0221,33.0336,28600.0
2012-09-28 15:40:00,57.2,57.28,57.2,57.24,55600.0,33.0336,33.0798,33.0336,33.0567,55600.0
2012-09-28 15:45:00,57.24,57.34,57.23,57.3,78100.0,33.0567,33.1145,33.051,33.0914,78100.0
2012-09-28 15:50:00,57.42,57.42,57.31,57.34,86200.0,33.1607,33.1607,33.0972,33.1145,86200.0
2012-09-28 15:55:00,57.35,57.35,57.26,57.27,94900.0,33.1203,33.1203,33.0683,33.0741,94900.0
2012-10-01 09:30:00,57.9,57.99,57.04,57.2,64900.0,33.4379,33.4899,32.9412,33.0336,64900.0
2012-10-01 09:35:00,57.23,57.43,57.2,57.3,19500.0,33.051,33.1665,33.0336,33.0914,19500.0
2012-10-01 09:40:00,57.31,57.31,57.06,57.12,16900.0,33.0972,33.0972,32.9528,32.9874,16900.0
2012-10-01 09:45:00,57.12,57.14,57.0,57.07,44400.0,32.9874,32.999,32.9181,32.9586,44400.0
2012-10-01 09:50:00,57.08,57.08,56.91,57.03,48800.0,32.9643,32.9643,32.8662,32.9355,48800.0
2012-10-01 09:55:00,57.04,57.09,56.97,57.02,13100.0,32.9412,32.9701,32.9008,32.9297,13100.0
2012-10-01 10:00:00,57.02,57.41,57.01,57.3,30600.0,32.9297,33.1549,32.9239,33.0914,30600.0
2012-10-01 10:05:00,57.3,57.33,57.26,57.32,23000.0,33.0914,33.1087,33.0683,33.1029,23000.0
2012-10-01 10:10:00,57.32,57.32,57.17,57.21,34700.0,33.1029,33.1029,33.0163,33.0394,34700.0
2012-10-01 10:15:00,57.21,57.29,57.21,57.28,33000.0,33.0394,33.0856,33.0394,33.0798,33000.0
2012-10-01 10:20:00,57.29,57.32,57.29,57.3,25700.0,33.0856,33.1029,33.0856,33.0914,25700.0
2012-10-01 10:25:00,57.3,57.37,57.3,57.35,29600.0,33.0914,33.1318,33.0914,33.1203,29600.0
2012-10-01 10:30:00,57.36,57.36,57.29,57.32,31500.0,33.126,33.126,33.0856,33.1029,31500.0
2012-10-01 10:35:00,57.32,57.34,57.29,57.29,25100.0,33.1029,33.1145,33.0856,33.0856,25100.0
2012-10-01 10:40:00,57.29,57.32,57.29,57.32,31000.0,33.0856,33.1029,33.0856,33.1029,31000.0
2012-10-01 10:45:00,57.35,57.52,57.34,57.49,16000.0,33.1203,33.2184,33.1145,33.2011,16000.0
2012-10-01 10:50:00,57.49,57.5,57.39,57.42,52400.0,33.2011,33.2069,33.1434,33.1607,52400.0
2012-10-01 10:55:00,57.42,57.43,57.39,57.41,26200.0,33.1607,33.1665,33.1434,33.1549,26200.0
2012-10-01 11:00:00,57.41,57.47,57.41,57.43,18600.0,33.1549,33.1896,33.1549,33.1665,18600.0
2012-10-01 11:05:00,57.43,57.44,57.4,57.4,16200.0,33.1665,33.1722,33.1491,33.1491,16200.0
2012-10-01 11:10:00,57.4,57.41,57.39,57.4,20500.0,33.1491,33.1549,33.1434,33.1491,20500.0
2012-10-01 11:15:00,57.39,57.51,57.39,57.48,18900.0,33.1434,33.2127,33.1434,33.1953,18900.0
2012-10-01 11:20:00,57.47,57.48,57.44,57.45,10400.0,33.1896,33.1953,33.1722,33.178,10400.0
2012-10-01 11:25:00,57.45,57.54,57.44,57.5,27600.0,33.178,33.23,33.1722,33.2069,27600.0
2012-10-01 11:30:00,57.5,57.51,57.49,57.5,17400.0,33.2069,33.2127,33.2011,33.2069,17400.0
2012-10-01 11:35:00,57.5,57.54,57.49,57.52,17000.0,33.2069,33.23,33.2011,33.2184,17000.0
2012-10-01 11:40:00,57.51,57.55,57.51,57.53,12300.0,33.2127,33.2358,33.2127,33.2242,12300.0
2012-10-01 11:45:00,57.51,57.51,57.4,57.4,4300.0,33.2127,33.2127,33.1491,33.1491,4300.0
2012-10-01 11:50:00,57.39,57.42,57.31,57.34,11300.0,33.1434,33.1607,33.0972,33.1145,11300.0
2012-10-01 11:55:00,57.32,57.32,57.26,57.26,10900.0,33.1029,33.1029,33.0683,33.0683,10900.0
2012-10-01 12:00:00,57.26,57.27,57.24,57.25,9900.0,33.0683,33.0741,33.0567,33.0625,9900.0
2012-10-01 12:05:00,57.24,57.26,57.23,57.23,9700.0,33.0567,33.0683,33.051,33.051,9700.0
2012-10-01 12:10:00,57.23,57.23,57.2,57.22,7100.0,33.051,33.051,33.0336,33.0452,7100.0
2012-10-01 12:15:00,57.21,57.23,57.18,57.19,6300.0,33.0394,33.051,33.0221,33.0279,6300.0
2012-10-01 12:20:00,57.18,57.19,57.14,57.16,12400.0,33.0221,33.0279,32.999,33.0105,12400.0
2012-10-01 12:25:00,57.16,57.17,57.12,57.14,9200.0,33.0105,33.0163,32.9874,32.999,9200.0
2012-10-01 12:30:00,57.15,57.21,57.12,57.12,9000.0,33.0048,33.0394,32.9874,32.9874,9000.0
2012-10-01 12:35:00,57.12,57.13,57.08,57.08,4200.0,32.9874,32.9932,32.9643,32.9643,4200.0
2012-10-01 12:40:00,57.09,57.11,57.08,57.1,8200.0,32.9701,32.9817,32.9643,32.9759,8200.0
2012-10-01 12:45:00,57.1,57.1,56.95,56.95,14000.0,32.9759,32.9759,32.8893,32.8893,14000.0
2012-10-01 12:50:00,56.95,56.95,56.91,56.94,17400.0,32.8893,32.8893,32.8662,32.8835,17400.0
2012-10-01 12:55:00,56.94,56.95,56.89,56.91,10100.0,32.8835,32.8893,32.8546,32.8662,10100.0
2012-10-01 13:00:00,56.9,56.91,56.76,56.79,11800.0,32.8604,32.8662,32.7795,32.7969,11800.0
2012-10-01 13:05:00,56.8,56.8,56.69,56.69,19900.0,32.8026,32.8026,32.7391,32.7391,19900.0
2012-10-01 13:10:00,56.67,56.67,56.55,56.59,33700.0,32.7276,32.7276,32.6583,32.6814,33700.0
2012-10-01 13:15:00,56.6,56.67,56.54,56.63,24300.0,32.6871,32.7276,32.6525,32.7045,24300.0
2012-10-01 13:20:00,56.62,56.64,56.58,56.61,12000.0,32.6987,32.7102,32.6756,32.6929,12000.0
2012-10-01 13:25:00,56.61,56.67,56.61,56.67,15700.0,32.6929,32.7276,32.6929,32.7276,15700.0
2012-10-01 13:30:00,56.67,56.71,56.63,56.66,18300.0,32.7276,32.7507,32.7045,32.7218,18300.0
2012-10-01 13:35:00,56.66,56.69,56.6,56.6,13600.0,32.7218,32.7391,32.6871,32.6871,13600.0
2012-10-01 13:40:00,56.6,56.66,56.54,56.65,19600.0,32.6871,32.7218,32.6525,32.716,19600.0
2012-10-01 13:45:00,56.65,56.72,56.65,56.72,15600.0,32.716,32.7564,32.716,32.7564,15600.0
2012-10-01 13:50:00,56.72,56.75,56.72,56.75,26300.0,32.7564,32.7738,32.7564,32.7738,26300.0
2012-10-01 13:55:00,56.75,56.81,56.75,56.81,28200.0,32.7738,32.8084,32.7738,32.8084,28200.0
2012-10-01 14:00:00,56.82,56.9,56.8,56.9,39500.0,32.8142,32.8604,32.8026,32.8604,39500.0
2012-10-01 14:05:00,56.9,56.95,56.9,56.94,20200.0,32.8604,32.8893,32.8604,32.8835,20200.0
2012-10-01 14:10:00,56.94,56.98,56.93,56.98,11400.0,32.8835,32.9066,32.8777,32.9066,11400.0
2012-10-01 14:15:00,56.98,56.99,56.97,56.98,22800.0,32.9066,32.9124,32.9008,32.9066,22800.0
2012-10-01 14:20:00,56.97,57.02,56.95,57.02,30400.0,32.9008,32.9297,32.8893,32.9297,30400.0
2012-10-01 14:25:00,57.01,57.01,56.95,56.97,25200.0,32.9239,32.9239,32.8893,32.9008,25200.0
2012-10-01 14:30:00,56.97,56.99,56.95,56.95,9300.0,32.9008,32.9124,32.8893,32.8893,9300.0
2012-10-01 14:35:00,56.94,56.98,56.94,56.96,16100.0,32.8835,32.9066,32.8835,32.895,16100.0
2012-10-01 14:40:00,56.97,56.97,56.9,56.92,18300.0,32.9008,32.9008,32.8604,32.8719,18300.0
2012-10-01 14:45:00,56.93,57.01,56.91,57.01,36000.0,32.8777,32.9239,32.8662,32.9239,36000.0
2012-10-01 14:50:00,57.01,57.02,56.99,57.0,13700.0,32.9239,32.9297,32.9124,32.9181,13700.0
2012-10-01 14:55:00,57.01,57.01,56.99,57.0,17100.0,32.9239,32.9239,32.9124,32.9181,17100.0
2012-10-01 15:00:00,57.0,57.03,56.99,57.01,30800.0,32.9181,32.9355,32.9124,32.9239,30800.0
2012-10-01 15:05:00,57.01,57.01,56.99,57.0,13500.0,32.9239,32.9239,32.9124,32.9181,13500.0
2012-10-01 15:10:00,56.99,57.0,56.83,56.91,45600.0,32.9124,32.9181,32.82,32.8662,45600.0
2012-10-01 15:15:00,56.91,56.94,56.89,56.92,57000.0,32.8662,32.8835,32.8546,32.8719,57000.0
2012-10-01 15:20:00,56.91,56.95,56.86,56.93,93700.0,32.8662,32.8893,32.8373,32.8777,93700.0
2012-10-01 15:25:00,56.93,57.02,56.91,57.02,47700.0,32.8777,32.9297,32.8662,32.9297,47700.0
2012-10-01 15:30:00,57.01,57.08,56.98,57.03,46300.0,32.9239,32.9643,32.9066,32.9355,46300.0
2012-10-01 15:35:00,57.03,57.05,56.97,57.0,42500.0,32.9355,32.947,32.9008,32.9181,42500.0
2012-10-01 15:40:00,57.0,57.08,56.93,56.95,39600.0,32.9181,32.9643,32.8777,32.8893,39600.0
2012-10-01 15:45:00,56.94,56.95,56.86,56.94,57100.0,32.8835,32.8893,32.8373,32.8835,57100.0
2012-10-01 15:50:00,56.94,57.08,56.93,56.98,101800.0,32.8835,32.9643,32.8777,32.9066,101800.0
2012-10-01 15:55:00,56.98,57.2,56.95,57.1,158600.0,32.9066,33.0336,32.8893,32.9759,158600.0
2012-10-02 09:30:00,57.42,57.75,57.21,57.64,52000.0,33.1607,33.3513,33.0394,33.2877,52000.0
2012-10-02 09:35:00,57.65,57.73,57.3,57.43,24300.0,33.2935,33.3397,33.0914,33.1665,24300.0
2012-10-02 09:40:00,57.38,57.38,57.19,57.25,26000.0,33.1376,33.1376,33.0279,33.0625,26000.0
2012-10-02 09:45:00,57.25,57.28,57.2,57.21,16500.0,33.0625,33.0798,33.0336,33.0394,16500.0
2012-10-02 09:50:00,57.24,57.28,57.19,57.21,15800.0,33.0567,33.0798,33.0279,33.0394,15800.0
2012-10-02 09:55:00,57.21,57.22,57.04,57.11,22700.0,33.0394,33.0452,32.9412,32.9817,22700.0
2012-10-02 10:00:00,57.12,57.19,57.08,57.11,12400.0,32.9874,33.0279,32.9643,32.9817,12400.0
2012-10-02 10:05:00,57.08,57.11,57.06,57.11,10700.0,32.9643,32.9817,32.9528,32.9817,10700.0
2012-10-02 10:10:00,57.12,57.14,57.08,57.11,12500.0,32.9874,32.999,32.9643,32.9817,12500.0
2012-10-02 10:15:00,57.11,57.16,57.11,57.14,11100.0,32.9817,33.0105,32.9817,32.999,11100.0
2012-10-02 10:20:00,57.15,57.23,57.14,57.18,11800.0,33.0048,33.051,32.999,33.0221,11800.0
2012-10-02 10:25:00,57.19,57.22,57.18,57.21,9000.0,33.0279,33.0452,33.0221,33.0394,9000.0
2012-10-02 10:30:00,57.21,57.27,57.2,57.25,18800.0,33.0394,33.0741,33.0336,33.0625,18800.0
2012-10-02 10:35:00,57.25,57.26,57.22,57.24,14700.0,33.0625,33.0683,33.0452,33.0567,14700.0
2012-10-02 10:40:00,57.23,57.25,57.19,57.19,7500.0,33.051,33.0625,33.0279,33.0279,7500.0
2012-10-02 10:45:00,57.2,57.2,57.15,57.15,10900.0,33.0336,33.0336,33.0048,33.0048,10900.0
2012-10-02 10:50:00,57.17,57.17,56.97,56.99,33400.0,33.0163,33.0163,32.9008,32.9124,33400.0
2012-10-02 10:55:00,56.98,57.07,56.98,57.06,10300.0,32.9066,32.9586,32.9066,32.9528,10300.0
2012-10-02 11:00:00,57.06,57.06,56.97,57.03,18500.0,32.9528,32.9528,32.9008,32.9355,18500.0
2012-10-02 11:05:00,57.01,57.01,56.94,56.96,5900.0,32.9239,32.9239,32.8835,32.895,5900.0
2012-10-02 11:10:00,56.95,57.05,56.91,57.05,66100.0,32.8893,32.947,32.8662,32.947,66100.0
2012-10-02 11:15:00,57.04,57.07,57.03,57.06,14400.0,32.9412,32.9586,32.9355,32.9528,14400.0
2012-10-02 11:20:00,57.06,57.08,57.05,57.08,22700.0,32.9528,32.9643,32.947,32.9643,22700.0
2012-10-02 11:25:00,57.09,57.14,57.08,57.12,33500.0,32.9701,32.999,32.9643,32.9874,33500.0
2012-10-02 11:30:00,57.11,57.23,57.11,57.17,21600.0,32.9817,33.051,32.9817,33.0163,21600.0
2012-10-02 11:35:00,57.16,57.19,57.09,57.14,54400.0,33.0105,33.0279,32.9701,32.999,54400.0
2012-10-02 11:40:00,57.14,57.21,57.11,57.14,66400.0,32.999,33.0394,32.9817,32.999,66400.0
2012-10-02 11:45:00,57.14,57.18,57.08,57.15,92600.0,32.999,33.0221,32.9643,33.0048,92600.0
2012-10-02 11:50:00,57.15,57.24,57.13,57.22,70000.0,33.0048,33.0567,32.9932,33.0452,70000.0
2012-10-02 11:55:00,57.23,57.27,57.18,57.23,91700.0,33.051,33.0741,33.0221,33.051,91700.0
2012-10-02 12:00:00,57.23,57.28,57.21,57.24,51000.0,33.051,33.0798,33.0394,33.0567,51000.0
2012-10-02 12:05:00,57.25,57.32,57.23,57.26,21300.0,33.0625,33.1029,33.051,33.0683,21300.0
2012-10-02 12:10:00,57.27,57.3,57.22,57.3,31400.0,33.0741,33.0914,33.0452,33.0914,31400.0
2012-10-02 12:15:00,57.29,57.32,57.27,57.29,14400.0,33.0856,33.1029,33.0741,33.0856,14400.0
2012-10-02 12:20:00,57.29,57.31,57.25,57.25,12700.0,33.0856,33.0972,33.0625,33.0625,12700.0
2012-10-02 12:25:00,57.25,57.3,57.23,57.25,11100.0,33.0625,33.0914,33.051,33.0625,11100.0
2012-10-02 12:30:00,57.25,57.28,57.23,57.25,18500.0,33.0625,33.0798,33.051,33.0625,18500.0
2012-10-02 12:35:00,57.26,57.33,57.26,57.32,5900.0,33.0683,33.1087,33.0683,33.1029,5900.0
2012-10-02 12:40:00,57.32,57.32,57.23,57.27,33500.0,33.1029,33.1029,33.051,33.0741,33500.0
2012-10-02 12:45:00,57.28,57.32,57.23,57.24,25400.0,33.0798,33.1029,33.051,33.0567,25400.0
2012-10-02 12:50:00,57.24,57.27,57.24,57.27,9000.0,33.0567,33.0741,33.0567,33.0741,9000.0
2012-10-02 12:55:00,57.27,57.27,57.22,57.27,15200.0,33.0741,33.0741,33.0452,33.0741,15200.0
2012-10-02 13:00:00,57.26,57.26,57.18,57.18,8100.0,33.0683,33.0683,33.0221,33.0221,8100.0
2012-10-02 13:05:00,57.18,57.18,57.07,57.07,15900.0,33.0221,33.0221,32.9586,32.9586,15900.0
2012-10-02 13:10:00,57.07,57.08,57.01,57.01,14900.0,32.9586,32.9643,32.9239,32.9239,14900.0
2012-10-02 13:15:00,57.01,57.03,57.01,57.02,8900.0,32.9239,32.9355,32.9239,32.9297,8900.0
2012-10-02 13:20:00,57.03,57.11,56.99,57.0,58700.0,32.9355,32.9817,32.9124,32.9181,58700.0
2012-10-02 13:25:00,57.0,57.23,57.0,57.01,21100.0,32.9181,33.051,32.9181,32.9239,21100.0
2012-10-02 13:30:00,57.01,57.04,57.0,57.01,7300.0,32.9239,32.9412,32.9181,32.9239,7300.0
2012-10-02 13:35:00,57.01,57.1,57.0,57.1,12700.0,32.9239,32.9759,32.9181,32.9759,12700.0
2012-10-02 13:40:00,57.12,57.19,57.11,57.18,11400.0,32.9874,33.0279,32.9817,33.0221,11400.0
2012-10-02 13:45:00,57.19,57.19,57.13,57.13,43500.0,33.0279,33.0279,32.9932,32.9932,43500.0
2012-10-02 13:50:00,57.13,57.13,57.07,57.07,7600.0,32.9932,32.9932,32.9586,32.9586,7600.0
2012-10-02 13:55:00,57.07,57.07,56.95,57.04,23400.0,32.9586,32.9586,32.8893,32.9412,23400.0
2012-10-02 14:00:00,57.05,57.09,57.03,57.06,7700.0,32.947,32.9701,32.9355,32.9528,7700.0
2012-10-02 14:05:00,57.06,57.07,57.03,57.04,9100.0,32.9528,32.9586,32.9355,32.9412,9100.0
2012-10-02 14:10:00,57.04,57.05,57.01,57.05,7800.0,32.9412,32.947,32.9239,32.947,7800.0
2012-10-02 14:15:00,57.05,57.09,57.04,57.07,7400.0,32.947,32.9701,32.9412,32.9586,7400.0
2012-10-02 14:20:00,57.06,57.08,57.03,57.04,11000.0,32.9528,32.9643,32.9355,32.9412,11000.0
2012-10-02 14:25:00,57.04,57.05,56.95,57.02,29100.0,32.9412,32.947,32.8893,32.9297,29100.0
2012-10-02 14:30:00,57.0,57.06,56.94,56.95,30100.0,32.9181,32.9528,32.8835,32.8893,30100.0
2012-10-02 14:35:00,56.96,57.0,56.95,56.98,7600.0,32.895,32.9181,32.8893,32.9066,7600.0
2012-10-02 14:40:00,56.96,57.01,56.94,56.98,10900.0,32.895,32.9239,32.8835,32.9066,10900.0
2012-10-02 14:45:00,56.98,56.99,56.92,56.98,8200.0,32.9066,32.9124,32.8719,32.9066,8200.0
2012-10-02 14:50:00,56.98,57.05,56.95,56.95,21700.0,32.9066,32.947,32.8893,32.8893,21700.0
2012-10-02 14:55:00,56.95,56.95,56.91,56.92,48800.0,32.8893,32.8893,32.8662,32.8719,48800.0
2012-10-02 15:00:00,56.92,57.01,56.91,57.01,25100.0,32.8719,32.9239,32.8662,32.9239,25100.0
2012-10-02 15:05:00,57.0,57.05,56.98,56.98,14400.0,32.9181,32.947,32.9066,32.9066,14400.0
2012-10-02 15:10:00,56.99,57.01,56.98,57.0,10000.0,32.9124,32.9239,32.9066,32.9181,10000.0
2012-10-02 15:15:00,57.0,57.01,56.97,57.0,8400.0,32.9181,32.9239,32.9008,32.9181,8400.0
2012-10-02 15:20:00,57.01,57.01,56.94,56.94,34700.0,32.9239,32.9239,32.8835,32.8835,34700.0
2012-10-02 15:25:00,56.95,57.02,56.93,57.02,14100.0,32.8893,32.9297,32.8777,32.9297,14100.0
2012-10-02 15:30:00,57.02,57.04,56.97,56.99,58100.0,32.9297,32.9412,32.9008,32.9124,58100.0
2012-10-02 15:35:00,56.99,57.0,56.95,56.96,45100.0,32.9124,32.9181,32.8893,32.895,45100.0
2012-10-02 15:40:00,56.96,56.99,56.91,56.98,63900.0,32.895,32.9124,32.8662,32.9066,63900.0
2012-10-02 15:45:00,56.98,57.03,56.97,57.03,27900.0,32.9066,32.9355,32.9008,32.9355,27900.0
2012-10-02 15:50:00,57.03,57.09,57.02,57.03,50000.0,32.9355,32.9701,32.9297,32.9355,50000.0
2012-10-02 15:55:00,57.02,57.11,56.98,57.1,157100.0,32.9297,32.9817,32.9066,32.9759,157100.0
2012-10-03 09:30:00,57.28,57.74,56.84,56.95,36800.0,33.0798,33.3455,32.8257,32.8893,36800.0
2012-10-03 09:35:00,56.95,57.03,56.91,56.92,13800.0,32.8893,32.9355,32.8662,32.8719,13800.0
2012-10-03 09:40:00,56.9,56.94,56.78,56.78,27100.0,32.8604,32.8835,32.7911,32.7911,27100.0
2012-10-03 09:45:00,56.71,56.75,56.62,56.68,23700.0,32.7507,32.7738,32.6987,32.7333,23700.0
2012-10-03 09:50:00,56.68,56.68,56.52,56.56,19700.0,32.7333,32.7333,32.6409,32.664,19700.0
2012-10-03 09:55:00,56.56,56.58,56.39,56.44,41500.0,32.664,32.6756,32.5658,32.5947,41500.0
2012-10-03 10:00:00,56.47,56.7,56.42,56.58,84500.0,32.612,32.7449,32.5832,32.6756,84500.0
2012-10-03 10:05:00,56.59,56.73,56.57,56.72,18800.0,32.6814,32.7622,32.6698,32.7564,18800.0
2012-10-03 10:10:00,56.72,56.74,56.67,56.72,16100.0,32.7564,32.768,32.7276,32.7564,16100.0
2012-10-03 10:15:00,56.71,56.85,56.71,56.8,13300.0,32.7507,32.8315,32.7507,32.8026,13300.0
2012-10-03 10:20:00,56.81,56.95,56.79,56.79,21100.0,32.8084,32.8893,32.7969,32.7969,21100.0
2012-10-03 10:25:00,56.78,57.06,56.77,57.06,56200.0,32.7911,32.9528,32.7853,32.9528,56200.0
2012-10-03 10:30:00,57.04,57.05,56.97,57.04,44100.0,32.9412,32.947,32.9008,32.9412,44100.0
2012-10-03 10:35:00,57.04,57.04,56.99,57.01,21600.0,32.9412,32.9412,32.9124,32.9239,21600.0
2012-10-03 10:40:00,57.0,57.1,57.0,57.09,22300.0,32.9181,32.9759,32.9181,32.9701,22300.0
2012-10-03 10:45:00,57.09,57.09,57.0,57.01,11000.0,32.9701,32.9701,32.9181,32.9239,11000.0
2012-10-03 10:50:00,57.0,57.1,56.99,57.09,18100.0,32.9181,32.9759,32.9124,32.9701,18100.0
2012-10-03 10:55:00,57.09,57.17,57.09,57.14,12500.0,32.9701,33.0163,32.9701,32.999,12500.0
2012-10-03 11:00:00,57.13,57.19,57.13,57.15,10800.0,32.9932,33.0279,32.9932,33.0048,10800.0
2012-10-03 11:05:00,57.16,57.24,57.14,57.23,7900.0,33.0105,33.0567,32.999,33.051,7900.0
2012-10-03 11:10:00,57.24,57.32,57.24,57.3,30300.0,33.0567,33.1029,33.0567,33.0914,30300.0
2012-10-03 11:15:00,57.3,57.3,57.16,57.18,14000.0,33.0914,33.0914,33.0105,33.0221,14000.0
2012-10-03 11:20:00,57.18,57.24,57.14,57.19,19900.0,33.0221,33.0567,32.999,33.0279,19900.0
2012-10-03 11:25:00,57.18,57.19,57.12,57.13,7400.0,33.0221,33.0279,32.9874,32.9932,7400.0
2012-10-03 11:30:00,57.13,57.15,57.09,57.1,8800.0,32.9932,33.0048,32.9701,32.9759,8800.0
2012-10-03 11:35:00,57.09,57.09,57.06,57.06,6400.0,32.9701,32.9701,32.9528,32.9528,6400.0
2012-10-03 11:40:00,57.05,57.09,57.05,57.08,5900.0,32.947,32.9701,32.947,32.9643,5900.0
2012-10-03 11:45:00,57.08,57.15,57.07,57.11,12400.0,32.9643,33.0048,32.9586,32.9817,12400.0
2012-10-03 11:50:00,57.12,57.13,57.09,57.09,7900.0,32.9874,32.9932,32.9701,32.9701,7900.0
2012-10-03 11:55:00,57.09,57.15,57.08,57.12,9400.0,32.9701,33.0048,32.9643,32.9874,9400.0
2012-10-03 12:00:00,57.13,57.13,57.11,57.12,4200.0,32.9932,32.9932,32.9817,32.9874,4200.0
2012-10-03 12:05:00,57.13,57.14,57.12,57.13,4700.0,32.9932,32.999,32.9874,32.9932,4700.0
2012-10-03 12:10:00,57.11,57.15,57.11,57.14,17100.0,32.9817,33.0048,32.9817,32.999,17100.0
2012-10-03 12:15:00,57.14,57.21,57.14,57.2,1300.0,32.999,33.0394,32.999,33.0336,1300.0
2012-10-03 12:20:00,57.21,57.24,57.19,57.2,10100.0,33.0394,33.0567,33.0279,33.0336,10100.0
2012-10-03 12:25:00,57.21,57.24,57.2,57.24,3200.0,33.0394,33.0567,33.0336,33.0567,3200.0
2012-10-03 12:30:00,57.28,57.32,57.24,57.31,12300.0,33.0798,33.1029,33.0567,33.0972,12300.0
2012-10-03 12:35:00,57.3,57.3,57.25,57.26,3300.0,33.0914,33.0914,33.0625,33.0683,3300.0
2012-10-03 12:40:00,57.25,57.26,57.21,57.21,7400.0,33.0625,33.0683,33.0394,33.0394,7400.0
2012-10-03 12:45:00,57.21,57.25,57.15,57.17,40000.0,33.0394,33.0625,33.0048,33.0163,40000.0
2012-10-03 12:50:00,57.18,57.18,57.15,57.16,6400.0,33.0221,33.0221,33.0048,33.0105,6400.0
2012-10-03 12:55:00,57.17,57.17,57.12,57.13,4400.0,33.0163,33.0163,32.9874,32.9932,4400.0
2012-10-03 13:00:00,57.13,57.14,57.09,57.12,6200.0,32.9932,32.999,32.9701,32.9874,6200.0
2012-10-03 13:05:00,57.12,57.12,57.06,57.06,3700.0,32.9874,32.9874,32.9528,32.9528,3700.0
2012-10-03 13:10:00,57.07,57.11,57.07,57.1,2500.0,32.9586,32.9817,32.9586,32.9759,2500.0
2012-10-03 13:15:00,57.1,57.17,57.09,57.17,10000.0,32.9759,33.0163,32.9701,33.0163,10000.0
2012-10-03 13:20:00,57.17,57.23,57.16,57.23,9200.0,33.0163,33.051,33.0105,33.051,9200.0
2012-10-03 13:25:00,57.23,57.25,57.22,57.25,3900.0,33.051,33.0625,33.0452,33.0625,3900.0
2012-10-03 13:30:00,57.25,57.26,57.16,57.16,13100.0,33.0625,33.0683,33.0105,33.0105,13100.0
2012-10-03 13:35:00,57.16,57.16,57.02,57.04,10300.0,33.0105,33.0105,32.9297,32.9412,10300.0
2012-10-03 13:40:00,57.06,57.09,57.03,57.05,11400.0,32.9528,32.9701,32.9355,32.947,11400.0
2012-10-03 13:45:00,57.06,57.13,57.06,57.11,12500.0,32.9528,32.9932,32.9528,32.9817,12500.0
2012-10-03 13:50:00,57.12,57.22,57.12,57.18,9700.0,32.9874,33.0452,32.9874,33.0221,9700.0
2012-10-03 13:55:00,57.19,57.19,57.14,57.14,11700.0,33.0279,33.0279,32.999,32.999,11700.0
2012-10-03 14:00:00,57.14,57.18,57.13,57.14,6400.0,32.999,33.0221,32.9932,32.999,6400.0
2012-10-03 14:05:00,57.15,57.21,57.14,57.19,8100.0,33.0048,33.0394,32.999,33.0279,8100.0
2012-10-03 14:10:00,57.2,57.2,57.18,57.18,29500.0,33.0336,33.0336,33.0221,33.0221,29500.0
2012-10-03 14:15:00,57.17,57.17,57.13,57.17,7700.0,33.0163,33.0163,32.9932,33.0163,7700.0
2012-10-03 14:20:00,57.17,57.17,57.12,57.12,7400.0,33.0163,33.0163,32.9874,32.9874,7400.0
2012-10-03 14:25:00,57.13,57.17,57.12,57.17,12400.0,32.9932,33.0163,32.9874,33.0163,12400.0
2012-10-03 14:30:00,57.17,57.25,57.17,57.24,7100.0,33.0163,33.0625,33.0163,33.0567,7100.0
2012-10-03 14:35:00,57.25,57.29,57.24,57.26,10400.0,33.0625,33.0856,33.0567,33.0683,10400.0
2012-10-03 14:40:00,57.26,57.27,57.23,57.25,10400.0,33.0683,33.0741,33.051,33.0625,10400.0
2012-10-03 14:45:00,57.25,57.27,57.18,57.18,46800.0,33.0625,33.0741,33.0221,33.0221,46800.0
2012-10-03 14:50:00,57.2,57.2,57.12,57.12,16900.0,33.0336,33.0336,32.9874,32.9874,16900.0
2012-10-03 14:55:00,57.13,57.13,57.06,57.06,25700.0,32.9932,32.9932,32.9528,32.9528,25700.0
2012-10-03 15:00:00,57.06,57.12,57.06,57.07,22000.0,32.9528,32.9874,32.9528,32.9586,22000.0
2012-10-03 15:05:00,57.07,57.08,57.03,57.04,14400.0,32.9586,32.9643,32.9355,32.9412,14400.0
2012-10-03 15:10:00,57.05,57.16,57.03,57.16,19500.0,32.947,33.0105,32.9355,33.0105,19500.0
2012-10-03 15:15:00,57.15,57.22,57.14,57.16,20600.0,33.0048,33.0452,32.999,33.0105,20600.0
2012-10-03 15:20:00,57.17,57.25,57.16,57.21,22600.0,33.0163,33.0625,33.0105,33.0394,22600.0
2012-10-03 15:25:00,57.2,57.27,57.16,57.2,22800.0,33.0336,33.0741,33.0105,33.0336,22800.0
2012-10-03 15:30:00,57.18,57.19,57.11,57.13,28000.0,33.0221,33.0279,32.9817,32.9932,28000.0
2012-10-03 15:35:00,57.12,57.14,57.11,57.14,30500.0,32.9874,32.999,32.9817,32.999,30500.0
2012-10-03 15:40:00,57.14,57.16,57.09,57.09,55300.0,32.999,33.0105,32.9701,32.9701,55300.0
2012-10-03 15:45:00,57.09,57.14,57.05,57.12,71700.0,32.9701,32.999,32.947,32.9874,71700.0
2012-10-03 15:50:00,57.13,57.19,57.12,57.12,61100.0,32.9932,33.0279,32.9874,32.9874,61100.0
2012-10-03 15:55:00,57.12,57.17,57.06,57.07,199200.0,32.9874,33.0163,32.9528,32.9586,199200.0
2012-10-04 09:30:00,57.28,57.4,56.92,57.21,37200.0,33.0798,33.1491,32.8719,33.0394,37200.0
2012-10-04 09:35:00,57.23,57.24,57.13,57.23,7000.0,33.051,33.0567,32.9932,33.051,7000.0
2012-10-04 09:40:00,57.23,57.31,57.23,57.25,5300.0,33.051,33.0972,33.051,33.0625,5300.0
2012-10-04 09:45:00,57.26,57.28,57.21,57.24,12400.0,33.0683,33.0798,33.0394,33.0567,12400.0
2012-10-04 09:50:00,57.25,57.26,57.18,57.18,4300.0,33.0625,33.0683,33.0221,33.0221,4300.0
2012-10-04 09:55:00,57.19,57.22,57.1,57.2,31200.0,33.0279,33.0452,32.9759,33.0336,31200.0
2012-10-04 10:00:00,57.22,57.23,57.08,57.21,36200.0,33.0452,33.051,32.9643,33.0394,36200.0
2012-10-04 10:05:00,57.21,57.27,57.21,57.25,26600.0,33.0394,33.0741,33.0394,33.0625,26600.0
2012-10-04 10:10:00,57.27,57.3,57.23,57.25,29200.0,33.0741,33.0914,33.051,33.0625,29200.0
2012-10-04 10:15:00,57.25,57.27,57.22,57.22,17500.0,33.0625,33.0741,33.0452,33.0452,17500.0
2012-10-04 10:20:00,57.22,57.26,57.22,57.24,9700.0,33.0452,33.0683,33.0452,33.0567,9700.0
2012-10-04 10:25:00,57.25,57.28,57.24,57.26,21900.0,33.0625,33.0798,33.0567,33.0683,21900.0
2012-10-04 10:30:00,57.25,57.3,57.25,57.3,9100.0,33.0625,33.0914,33.0625,33.0914,9100.0
2012-10-04 10:35:00,57.3,57.41,57.3,57.41,10400.0,33.0914,33.1549,33.0914,33.1549,10400.0
2012-10-04 10:40:00,57.41,57.47,57.41,57.47,13200.0,33.1549,33.1896,33.1549,33.1896,13200.0
2012-10-04 10:45:00,57.45,57.51,57.38,57.45,16300.0,33.178,33.2127,33.1376,33.178,16300.0
2012-10-04 10:50:00,57.45,57.47,57.41,57.45,15700.0,33.178,33.1896,33.1549,33.178,15700.0
2012-10-04 10:55:00,57.44,57.57,57.44,57.56,10600.0,33.1722,33.2473,33.1722,33.2415,10600.0
2012-10-04 11:00:00,57.56,57.67,57.56,57.62,9800.0,33.2415,33.3051,33.2415,33.2762,9800.0
2012-10-04 11:05:00,57.6,57.61,57.5,57.52,8900.0,33.2646,33.2704,33.2069,33.2184,8900.0
2012-10-04 11:10:00,57.51,57.63,57.51,57.62,6400.0,33.2127,33.282,33.2127,33.2762,6400.0
2012-10-04 11:15:00,57.63,57.67,57.57,57.61,7100.0,33.282,33.3051,33.2473,33.2704,7100.0
2012-10-04 11:20:00,57.6,57.61,57.5,57.51,6900.0,33.2646,33.2704,33.2069,33.2127,6900.0
2012-10-04 11:25:00,57.5,57.51,57.46,57.5,7300.0,33.2069,33.2127,33.1838,33.2069,7300.0
2012-10-04 11:30:00,57.49,57.55,57.48,57.5,14300.0,33.2011,33.2358,33.1953,33.2069,14300.0
2012-10-04 11:35:00,57.52,57.58,57.49,57.54,36200.0,33.2184,33.2531,33.2011,33.23,36200.0
2012-10-04 11:40:00,57.54,57.59,57.53,57.58,10000.0,33.23,33.2589,33.2242,33.2531,10000.0
2012-10-04 11:45:00,57.58,57.61,57.58,57.61,7600.0,33.2531,33.2704,33.2531,33.2704,7600.0
2012-10-04 11:50:00,57.62,57.65,57.61,57.63,10000.0,33.2762,33.2935,33.2704,33.282,10000.0
2012-10-04 11:55:00,57.63,57.68,57.63,57.68,4000.0,33.282,33.3108,33.282,33.3108,4000.0
2012-10-04 12:00:00,57.69,57.69,57.61,57.64,8100.0,33.3166,33.3166,33.2704,33.2877,8100.0
2012-10-04 12:05:00,57.63,57.7,57.62,57.69,7100.0,33.282,33.3224,33.2762,33.3166,7100.0
2012-10-04 12:10:00,57.69,57.77,57.68,57.72,19000.0,33.3166,33.3628,33.3108,33.3339,19000.0
2012-10-04 12:15:00,57.71,57.71,57.67,57.68,9300.0,33.3282,33.3282,33.3051,33.3108,9300.0
2012-10-04 12:20:00,57.71,57.74,57.69,57.73,7200.0,33.3282,33.3455,33.3166,33.3397,7200.0
2012-10-04 12:25:00,57.72,57.76,57.69,57.73,9900.0,33.3339,33.357,33.3166,33.3397,9900.0
2012-10-04 12:30:00,57.73,57.75,57.72,57.72,3800.0,33.3397,33.3513,33.3339,33.3339,3800.0
2012-10-04 12:35:00,57.72,57.72,57.7,57.72,7200.0,33.3339,33.3339,33.3224,33.3339,7200.0
2012-10-04 12:40:00,57.73,57.73,57.69,57.73,3800.0,33.3397,33.3397,33.3166,33.3397,3800.0
2012-10-04 12:45:00,57.72,57.73,57.69,57.69,4000.0,33.3339,33.3397,33.3166,33.3166,4000.0
2012-10-04 12:50:00,57.68,57.68,57.61,57.61,1400.0,33.3108,33.3108,33.2704,33.2704,1400.0
2012-10-04 12:55:00,57.61,57.63,57.54,57.56,10700.0,33.2704,33.282,33.23,33.2415,10700.0
2012-10-04 13:00:00,57.57,57.63,57.56,57.63,4200.0,33.2473,33.282,33.2415,33.282,4200.0
2012-10-04 13:05:00,57.61,57.72,57.61,57.7,12200.0,33.2704,33.3339,33.2704,33.3224,12200.0
2012-10-04 13:10:00,57.68,57.7,57.66,57.68,7300.0,33.3108,33.3224,33.2993,33.3108,7300.0
2012-10-04 13:15:00,57.7,57.7,57.68,57.69,9200.0,33.3224,33.3224,33.3108,33.3166,9200.0
2012-10-04 13:20:00,57.69,57.72,57.69,57.72,8300.0,33.3166,33.3339,33.3166,33.3339,8300.0
2012-10-04 13:25:00,57.72,57.77,57.71,57.75,10200.0,33.3339,33.3628,33.3282,33.3513,10200.0
2012-10-04 13:30:00,57.75,57.77,57.74,57.75,6700.0,33.3513,33.3628,33.3455,33.3513,6700.0
2012-10-04 13:35:00,57.75,57.78,57.74,57.75,10700.0,33.3513,33.3686,33.3455,33.3513,10700.0
2012-10-04 13:40:00,57.74,57.77,57.74,57.76,8100.0,33.3455,33.3628,33.3455,33.357,8100.0
2012-10-04 13:45:00,57.75,57.76,57.73,57.75,12000.0,33.3513,33.357,33.3397,33.3513,12000.0
2012-10-04 13:50:00,57.75,57.75,57.71,57.72,3900.0,33.3513,33.3513,33.3282,33.3339,3900.0
2012-10-04 13:55:00,57.71,57.75,57.69,57.75,6100.0,33.3282,33.3513,33.3166,33.3513,6100.0
2012-10-04 14:00:00,57.74,57.74,57.55,57.63,17700.0,33.3455,33.3455,33.2358,33.282,17700.0
2012-10-04 14:05:00,57.63,57.63,57.57,57.59,4100.0,33.282,33.282,33.2473,33.2589,4100.0
2012-10-04 14:10:00,57.59,57.61,57.54,57.55,10200.0,33.2589,33.2704,33.23,33.2358,10200.0
2012-10-04 14:15:00,57.53,57.54,57.5,57.51,4800.0,33.2242,33.23,33.2069,33.2127,4800.0
2012-10-04 14:20:00,57.54,57.54,57.46,57.47,4500.0,33.23,33.23,33.1838,33.1896,4500.0
2012-10-04 14:25:00,57.46,57.48,57.43,57.43,10000.0,33.1838,33.1953,33.1665,33.1665,10000.0
2012-10-04 14:30:00,57.45,57.48,57.44,57.45,5100.0,33.178,33.1953,33.1722,33.178,5100.0
2012-10-04 14:35:00,57.45,57.47,57.43,57.44,7500.0,33.178,33.1896,33.1665,33.1722,7500.0
2012-10-04 14:40:00,57.45,57.5,57.45,57.5,8100.0,33.178,33.2069,33.178,33.2069,8100.0
2012-10-04 14:45:00,57.5,57.53,57.5,57.52,10500.0,33.2069,33.2242,33.2069,33.2184,10500.0
2012-10-04 14:50:00,57.53,57.54,57.5,57.51,8900.0,33.2242,33.23,33.2069,33.2127,8900.0
2012-10-04 14:55:00,57.52,57.56,57.51,57.56,8700.0,33.2184,33.2415,33.2127,33.2415,8700.0
2012-10-04 15:00:00,57.56,57.58,57.55,57.58,18900.0,33.2415,33.2531,33.2358,33.2531,18900.0
2012-10-04 15:05:00,57.58,57.59,57.56,57.58,12600.0,33.2531,33.2589,33.2415,33.2531,12600.0
2012-10-04 15:10:00,57.59,57.6,57.58,57.59,10800.0,33.2589,33.2646,33.2531,33.2589,10800.0
2012-10-04 15:15:00,57.6,57.64,57.59,57.62,21500.0,33.2646,33.2877,33.2589,33.2762,21500.0
2012-10-04 15:20:00,57.63,57.63,57.48,57.49,24500.0,33.282,33.282,33.1953,33.2011,24500.0
2012-10-04 15:25:00,57.5,57.55,57.49,57.52,10700.0,33.2069,33.2358,33.2011,33.2184,10700.0
2012-10-04 15:30:00,57.53,57.56,57.53,57.55,20600.0,33.2242,33.2415,33.2242,33.2358,20600.0
2012-10-04 15:35:00,57.56,57.6,57.53,57.6,38800.0,33.2415,33.2646,33.2242,33.2646,38800.0
2012-10-04 15:40:00,57.6,57.63,57.52,57.52,26800.0,33.2646,33.282,33.2184,33.2184,26800.0
2012-10-04 15:45:00,57.51,57.53,57.43,57.48,23400.0,33.2127,33.2242,33.1665,33.1953,23400.0
2012-10-04 15:50:00,57.48,57.48,57.36,57.38,23100.0,33.1953,33.1953,33.126,33.1376,23100.0
2012-10-04 15:55:00,57.37,57.57,57.36,57.55,64300.0,33.1318,33.2473,33.126,33.2358,64300.0
2012-10-05 09:30:00,57.82,57.85,57.59,57.68,19400.0,33.3917,33.409,33.2589,33.3108,19400.0
2012-10-05 09:35:00,57.56,57.77,57.56,57.72,10500.0,33.2415,33.3628,33.2415,33.3339,10500.0
2012-10-05 09:40:00,57.72,57.78,57.66,57.73,29100.0,33.3339,33.3686,33.2993,33.3397,29100.0
2012-10-05 09:45:00,57.73,57.78,57.52,57.59,63200.0,33.3397,33.3686,33.2184,33.2589,63200.0
2012-10-05 09:50:00,57.57,57.65,57.53,57.64,11600.0,33.2473,33.2935,33.2242,33.2877,11600.0
2012-10-05 09:55:00,57.65,57.71,57.64,57.66,9700.0,33.2935,33.3282,33.2877,33.2993,9700.0
2012-10-05 10:00:00,57.68,57.68,57.57,57.58,21200.0,33.3108,33.3108,33.2473,33.2531,21200.0
2012-10-05 10:05:00,57.58,57.63,57.55,57.56,6300.0,33.2531,33.282,33.2358,33.2415,6300.0
2012-10-05 10:10:00,57.57,57.59,57.4,57.42,22000.0,33.2473,33.2589,33.1491,33.1607,22000.0
2012-10-05 10:15:00,57.42,57.55,57.42,57.52,9400.0,33.1607,33.2358,33.1607,33.2184,9400.0
2012-10-05 10:20:00,57.52,57.59,57.51,57.51,12800.0,33.2184,33.2589,33.2127,33.2127,12800.0
2012-10-05 10:25:00,57.52,57.58,57.46,57.46,8200.0,33.2184,33.2531,33.1838,33.1838,8200.0
2012-10-05 10:30:00,57.44,57.49,57.44,57.47,13600.0,33.1722,33.2011,33.1722,33.1896,13600.0
2012-10-05 10:35:00,57.47,57.48,57.41,57.42,8500.0,33.1896,33.1953,33.1549,33.1607,8500.0
2012-10-05 10:40:00,57.43,57.48,57.41,57.42,30400.0,33.1665,33.1953,33.1549,33.1607,30400.0
2012-10-05 10:45:00,57.42,57.5,57.42,57.48,10600.0,33.1607,33.2069,33.1607,33.1953,10600.0
2012-10-05 10:50:00,57.47,57.54,57.47,57.54,9600.0,33.1896,33.23,33.1896,33.23,9600.0
2012-10-05 10:55:00,57.54,57.59,57.54,57.59,12300.0,33.23,33.2589,33.23,33.2589,12300.0
2012-10-05 11:00:00,57.59,57.62,57.59,57.61,9000.0,33.2589,33.2762,33.2589,33.2704,9000.0
2012-10-05 11:05:00,57.62,57.65,57.57,57.6,34600.0,33.2762,33.2935,33.2473,33.2646,34600.0
2012-10-05 11:10:00,57.61,57.63,57.58,57.61,10700.0,33.2704,33.282,33.2531,33.2704,10700.0
2012-10-05 11:15:00,57.62,57.63,57.58,57.62,11200.0,33.2762,33.282,33.2531,33.2762,11200.0
2012-10-05 11:20:00,57.62,57.64,57.58,57.58,7800.0,33.2762,33.2877,33.2531,33.2531,7800.0
2012-10-05 11:25:00,57.58,57.67,57.56,57.61,29100.0,33.2531,33.3051,33.2415,33.2704,29100.0
2012-10-05 11:30:00,57.62,57.71,57.61,57.71,11200.0,33.2762,33.3282,33.2704,33.3282,11200.0
2012-10-05 11:35:00,57.71,57.71,57.66,57.67,8700.0,33.3282,33.3282,33.2993,33.3051,8700.0
2012-10-05 11:40:00,57.67,57.68,57.61,57.61,11900.0,33.3051,33.3108,33.2704,33.2704,11900.0
2012-10-05 11:45:00,57.62,57.7,57.61,57.68,9300.0,33.2762,33.3224,33.2704,33.3108,9300.0
2012-10-05 11:50:00,57.68,57.69,57.64,57.64,8400.0,33.3108,33.3166,33.2877,33.2877,8400.0
2012-10-05 11:55:00,57.65,57.66,57.62,57.66,11700.0,33.2935,33.2993,33.2762,33.2993,11700.0
2012-10-05 12:00:00,57.66,57.71,57.65,57.71,7500.0,33.2993,33.3282,33.2935,33.3282,7500.0
2012-10-05 12:05:00,57.71,57.71,57.66,57.71,5000.0,33.3282,33.3282,33.2993,33.3282,5000.0
2012-10-05 12:10:00,57.71,57.74,57.69,57.73,18500.0,33.3282,33.3455,33.3166,33.3397,18500.0
2012-10-05 12:15:00,57.75,57.77,57.74,57.74,6300.0,33.3513,33.3628,33.3455,33.3455,6300.0
2012-10-05 12:20:00,57.75,57.79,57.75,57.75,5400.0,33.3513,33.3744,33.3513,33.3513,5400.0
2012-10-05 12:25:00,57.75,57.8,57.75,57.8,6900.0,33.3513,33.3801,33.3513,33.3801,6900.0
2012-10-05 12:30:00,57.81,57.83,57.8,57.82,5100.0,33.3859,33.3975,33.3801,33.3917,5100.0
2012-10-05 12:35:00,57.8,57.81,57.77,57.77,5600.0,33.3801,33.3859,33.3628,33.3628,5600.0
2012-10-05 12:40:00,57.78,57.81,57.78,57.81,4500.0,33.3686,33.3859,33.3686,33.3859,4500.0
2012-10-05 12:45:00,57.8,57.84,57.79,57.84,17400.0,33.3801,33.4032,33.3744,33.4032,17400.0
2012-10-05 12:50:00,57.83,57.95,57.82,57.85,56100.0,33.3975,33.4668,33.3917,33.409,56100.0
2012-10-05 12:55:00,57.87,57.87,57.83,57.83,3000.0,33.4206,33.4206,33.3975,33.3975,3000.0
2012-10-05 13:00:00,57.83,57.9,57.83,57.84,4200.0,33.3975,33.4379,33.3975,33.4032,4200.0
2012-10-05 13:05:00,57.86,57.86,57.82,57.84,1900.0,33.4148,33.4148,33.3917,33.4032,1900.0
2012-10-05 13:10:00,57.85,57.86,57.76,57.76,7000.0,33.409,33.4148,33.357,33.357,7000.0
2012-10-05 13:15:00,57.76,57.79,57.75,57.78,12300.0,33.357,33.3744,33.3513,33.3686,12300.0
2012-10-05 13:20:00,57.79,57.81,57.78,57.79,6100.0,33.3744,33.3859,33.3686,33.3744,6100.0
2012-10-05 13:25:00,57.8,57.8,57.68,57.68,9600.0,33.3801,33.3801,33.3108,33.3108,9600.0
2012-10-05 13:30:00,57.68,57.72,57.68,57.72,4300.0,33.3108,33.3339,33.3108,33.3339,4300.0
2012-10-05 13:35:00,57.72,57.74,57.71,57.73,2600.0,33.3339,33.3455,33.3282,33.3397,2600.0
2012-10-05 13:40:00,57.71,57.71,57.66,57.67,11200.0,33.3282,33.3282,33.2993,33.3051,11200.0
2012-10-05 13:45:00,57.64,57.65,57.57,57.6,8700.0,33.2877,33.2935,33.2473,33.2646,8700.0
2012-10-05 13:50:00,57.6,57.65,57.6,57.64,5600.0,33.2646,33.2935,33.2646,33.2877,5600.0
2012-10-05 13:55:00,57.65,57.65,57.63,57.64,1300.0,33.2935,33.2935,33.282,33.2877,1300.0
2012-10-05 14:00:00,57.64,57.64,57.57,57.59,39200.0,33.2877,33.2877,33.2473,33.2589,39200.0
2012-10-05 14:05:00,57.6,57.6,57.56,57.59,28500.0,33.2646,33.2646,33.2415,33.2589,28500.0
2012-10-05 14:10:00,57.59,57.6,57.52,57.56,64400.0,33.2589,33.2646,33.2184,33.2415,64400.0
2012-10-05 14:15:00,57.58,57.63,57.57,57.6,43600.0,33.2531,33.282,33.2473,33.2646,43600.0
2012-10-05 14:20:00,57.6,57.64,57.6,57.64,7500.0,33.2646,33.2877,33.2646,33.2877,7500.0
2012-10-05 14:25:00,57.63,57.66,57.61,57.65,8500.0,33.282,33.2993,33.2704,33.2935,8500.0
2012-10-05 14:30:00,57.64,57.65,57.58,57.62,42000.0,33.2877,33.2935,33.2531,33.2762,42000.0
2012-10-05 14:35:00,57.61,57.66,57.6,57.63,4500.0,33.2704,33.2993,33.2646,33.282,4500.0
2012-10-05 14:40:00,57.62,57.68,57.61,57.65,11800.0,33.2762,33.3108,33.2704,33.2935,11800.0
2012-10-05 14:45:00,57.64,57.66,57.57,57.57,10400.0,33.2877,33.2993,33.2473,33.2473,10400.0
2012-10-05 14:50:00,57.58,57.61,57.47,57.47,9600.0,33.2531,33.2704,33.1896,33.1896,9600.0
2012-10-05 14:55:00,57.46,57.46,57.36,57.36,12000.0,33.1838,33.1838,33.126,33.126,12000.0
2012-10-05 15:00:00,57.38,57.38,57.3,57.35,48400.0,33.1376,33.1376,33.0914,33.1203,48400.0
2012-10-05 15:05:00,57.35,57.35,57.25,57.3,21600.0,33.1203,33.1203,33.0625,33.0914,21600.0
2012-10-05 15:10:00,57.29,57.34,57.25,57.33,14700.0,33.0856,33.1145,33.0625,33.1087,14700.0
2012-10-05 15:15:00,57.34,57.42,57.34,57.42,8400.0,33.1145,33.1607,33.1145,33.1607,8400.0
2012-10-05 15:20:00,57.41,57.48,57.41,57.48,9000.0,33.1549,33.1953,33.1549,33.1953,9000.0
2012-10-05 15:25:00,57.49,57.55,57.45,57.5,25000.0,33.2011,33.2358,33.178,33.2069,25000.0
2012-10-05 15:30:00,57.49,57.49,57.35,57.37,14600.0,33.2011,33.2011,33.1203,33.1318,14600.0
2012-10-05 15:35:00,57.37,57.37,57.28,57.32,19900.0,33.1318,33.1318,33.0798,33.1029,19900.0
2012-10-05 15:40:00,57.32,57.39,57.3,57.37,15500.0,33.1029,33.1434,33.0914,33.1318,15500.0
2012-10-05 15:45:00,57.39,57.52,57.38,57.5,22700.0,33.1434,33.2184,33.1376,33.2069,22700.0
2012-10-05 15:50:00,57.51,57.54,57.41,57.47,24400.0,33.2127,33.23,33.1549,33.1896,24400.0
2012-10-05 15:55:00,57.47,57.54,57.47,57.52,47200.0,33.1896,33.23,33.1896,33.2184,47200.0
2012-10-08 09:30:00,56.77,57.99,56.7,57.28,49500.0,32.7853,33.4899,32.7449,33.0798,49500.0
2012-10-08 09:35:00,57.24,57.38,57.16,57.24,8600.0,33.0567,33.1376,33.0105,33.0567,8600.0
2012-10-08 09:40:00,57.21,57.45,57.21,57.44,13700.0,33.0394,33.178,33.0394,33.1722,13700.0
2012-10-08 09:45:00,57.42,57.49,57.38,57.47,16600.0,33.1607,33.2011,33.1376,33.1896,16600.0
2012-10-08 09:50:00,57.47,57.58,57.47,57.48,10500.0,33.1896,33.2531,33.1896,33.1953,10500.0
2012-10-08 09:55:00,57.49,57.5,57.33,57.33,25000.0,33.2011,33.2069,33.1087,33.1087,25000.0
2012-10-08 10:00:00,57.34,57.46,57.34,57.39,11700.0,33.1145,33.1838,33.1145,33.1434,11700.0
2012-10-08 10:05:00,57.38,57.42,57.34,57.41,9400.0,33.1376,33.1607,33.1145,33.1549,9400.0
2012-10-08 10:10:00,57.43,57.43,57.36,57.38,11900.0,33.1665,33.1665,33.126,33.1376,11900.0
2012-10-08 10:15:00,57.38,57.38,57.31,57.35,29300.0,33.1376,33.1376,33.0972,33.1203,29300.0
2012-10-08 10:20:00,57.36,57.36,57.26,57.32,30600.0,33.126,33.126,33.0683,33.1029,30600.0
2012-10-08 10:25:00,57.32,57.4,57.25,57.4,46800.0,33.1029,33.1491,33.0625,33.1491,46800.0
2012-10-08 10:30:00,57.39,57.4,57.31,57.33,5900.0,33.1434,33.1491,33.0972,33.1087,5900.0
2012-10-08 10:35:00,57.33,57.48,57.33,57.47,14700.0,33.1087,33.1953,33.1087,33.1896,14700.0
2012-10-08 10:40:00,57.48,57.56,57.46,57.55,8900.0,33.1953,33.2415,33.1838,33.2358,8900.0
2012-10-08 10:45:00,57.55,57.55,57.48,57.53,11600.0,33.2358,33.2358,33.1953,33.2242,11600.0
2012-10-08 10:50:00,57.53,57.53,57.48,57.48,7100.0,33.2242,33.2242,33.1953,33.1953,7100.0
2012-10-08 10:55:00,57.48,57.48,57.37,57.39,10800.0,33.1953,33.1953,33.1318,33.1434,10800.0
2012-10-08 11:00:00,57.39,57.42,57.38,57.42,7100.0,33.1434,33.1607,33.1376,33.1607,7100.0
2012-10-08 11:05:00,57.42,57.43,57.39,57.42,7900.0,33.1607,33.1665,33.1434,33.1607,7900.0
2012-10-08 11:10:00,57.41,57.45,57.41,57.43,8400.0,33.1549,33.178,33.1549,33.1665,8400.0
2012-10-08 11:15:00,57.44,57.49,57.43,57.49,16400.0,33.1722,33.2011,33.1665,33.2011,16400.0
2012-10-08 11:20:00,57.49,57.52,57.48,57.5,10000.0,33.2011,33.2184,33.1953,33.2069,10000.0
2012-10-08 11:25:00,57.5,57.54,57.49,57.54,4500.0,33.2069,33.23,33.2011,33.23,4500.0
2012-10-08 11:30:00,57.54,57.55,57.51,57.52,5400.0,33.23,33.2358,33.2127,33.2184,5400.0
2012-10-08 11:35:00,57.52,57.56,57.49,57.54,12200.0,33.2184,33.2415,33.2011,33.23,12200.0
2012-10-08 11:40:00,57.52,57.54,57.49,57.51,28200.0,33.2184,33.23,33.2011,33.2127,28200.0
2012-10-08 11:45:00,57.5,57.51,57.42,57.42,24400.0,33.2069,33.2127,33.1607,33.1607,24400.0
2012-10-08 11:50:00,57.41,57.41,57.35,57.39,10700.0,33.1549,33.1549,33.1203,33.1434,10700.0
2012-10-08 11:55:00,57.39,57.46,57.39,57.46,12900.0,33.1434,33.1838,33.1434,33.1838,12900.0
2012-10-08 12:00:00,57.46,57.49,57.44,57.44,9000.0,33.1838,33.2011,33.1722,33.1722,9000.0
2012-10-08 12:05:00,57.46,57.51,57.45,57.5,4800.0,33.1838,33.2127,33.178,33.2069,4800.0
2012-10-08 12:10:00,57.52,57.57,57.51,57.52,8500.0,33.2184,33.2473,33.2127,33.2184,8500.0
2012-10-08 12:15:00,57.51,57.55,57.5,57.54,6600.0,33.2127,33.2358,33.2069,33.23,6600.0
2012-10-08 12:20:00,57.51,57.54,57.5,57.53,6600.0,33.2127,33.23,33.2069,33.2242,6600.0
2012-10-08 12:25:00,57.52,57.55,57.5,57.55,2600.0,33.2184,33.2358,33.2069,33.2358,2600.0
2012-10-08 12:30:00,57.53,57.57,57.52,57.52,5200.0,33.2242,33.2473,33.2184,33.2184,5200.0
2012-10-08 12:35:00,57.5,57.53,57.5,57.53,8400.0,33.2069,33.2242,33.2069,33.2242,8400.0
2012-10-08 12:40:00,57.54,57.55,57.52,57.53,2500.0,33.23,33.2358,33.2184,33.2242,2500.0
2012-10-08 12:45:00,57.53,57.56,57.53,57.55,11200.0,33.2242,33.2415,33.2242,33.2358,11200.0
2012-10-08 12:50:00,57.55,57.55,57.51,57.52,2700.0,33.2358,33.2358,33.2127,33.2184,2700.0
2012-10-08 12:55:00,57.51,57.56,57.51,57.56,4200.0,33.2127,33.2415,33.2127,33.2415,4200.0
2012-10-08 13:00:00,57.56,57.57,57.5,57.5,9600.0,33.2415,33.2473,33.2069,33.2069,9600.0
2012-10-08 13:05:00,57.5,57.5,57.43,57.45,12800.0,33.2069,33.2069,33.1665,33.178,12800.0
2012-10-08 13:10:00,57.48,57.52,57.48,57.51,5300.0,33.1953,33.2184,33.1953,33.2127,5300.0
2012-10-08 13:15:00,57.52,57.52,57.48,57.5,9000.0,33.2184,33.2184,33.1953,33.2069,9000.0
2012-10-08 13:20:00,57.5,57.5,57.46,57.47,6300.0,33.2069,33.2069,33.1838,33.1896,6300.0
2012-10-08 13:25:00,57.46,57.51,57.46,57.5,9900.0,33.1838,33.2127,33.1838,33.2069,9900.0
2012-10-08 13:30:00,57.5,57.52,57.45,57.5,9200.0,33.2069,33.2184,33.178,33.2069,9200.0
2012-10-08 13:35:00,57.5,57.52,57.49,57.49,9600.0,33.2069,33.2184,33.2011,33.2011,9600.0
2012-10-08 13:40:00,57.51,57.53,57.49,57.49,2900.0,33.2127,33.2242,33.2011,33.2011,2900.0
2012-10-08 13:45:00,57.5,57.51,57.49,57.49,9100.0,33.2069,33.2127,33.2011,33.2011,9100.0
2012-10-08 13:50:00,57.51,57.51,57.49,57.49,1600.0,33.2127,33.2127,33.2011,33.2011,1600.0
2012-10-08 13:55:00,57.49,57.49,57.44,57.46,4800.0,33.2011,33.2011,33.1722,33.1838,4800.0
2012-10-08 14:00:00,57.46,57.47,57.43,57.45,9600.0,33.1838,33.1896,33.1665,33.178,9600.0
2012-10-08 14:05:00,57.45,57.46,57.41,57.44,8200.0,33.178,33.1838,33.1549,33.1722,8200.0
2012-10-08 14:10:00,57.43,57.43,57.4,57.41,4100.0,33.1665,33.1665,33.1491,33.1549,4100.0
2012-10-08 14:15:00,57.4,57.41,57.39,57.41,7100.0,33.1491,33.1549,33.1434,33.1549,7100.0
2012-10-08 14:20:00,57.42,57.43,57.4,57.42,4800.0,33.1607,33.1665,33.1491,33.1607,4800.0
2012-10-08 14:25:00,57.42,57.45,57.42,57.42,10600.0,33.1607,33.178,33.1607,33.1607,10600.0
2012-10-08 14:30:00,57.43,57.45,57.41,57.45,5500.0,33.1665,33.178,33.1549,33.178,5500.0
2012-10-08 14:35:00,57.44,57.44,57.42,57.42,4500.0,33.1722,33.1722,33.1607,33.1607,4500.0
2012-10-08 14:40:00,57.41,57.41,57.39,57.4,7500.0,33.1549,33.1549,33.1434,33.1491,7500.0
2012-10-08 14:45:00,57.38,57.41,57.38,57.39,10500.0,33.1376,33.1549,33.1376,33.1434,10500.0
2012-10-08 14:50:00,57.39,57.4,57.38,57.39,16700.0,33.1434,33.1491,33.1376,33.1434,16700.0
2012-10-08 14:55:00,57.4,57.44,57.4,57.42,11200.0,33.1491,33.1722,33.1491,33.1607,11200.0
2012-10-08 15:00:00,57.43,57.44,57.42,57.42,9900.0,33.1665,33.1722,33.1607,33.1607,9900.0
2012-10-08 15:05:00,57.43,57.43,57.39,57.4,12100.0,33.1665,33.1665,33.1434,33.1491,12100.0
2012-10-08 15:10:00,57.41,57.42,57.38,57.38,10700.0,33.1549,33.1607,33.1376,33.1376,10700.0
2012-10-08 15:15:00,57.37,57.43,57.37,57.39,12500.0,33.1318,33.1665,33.1318,33.1434,12500.0
2012-10-08 15:20:00,57.39,57.4,57.35,57.36,13100.0,33.1434,33.1491,33.1203,33.126,13100.0
2012-10-08 15:25:00,57.37,57.37,57.34,57.35,10900.0,33.1318,33.1318,33.1145,33.1203,10900.0
2012-10-08 15:30:00,57.35,57.42,57.35,57.42,26600.0,33.1203,33.1607,33.1203,33.1607,26600.0
2012-10-08 15:35:00,57.42,57.5,57.42,57.49,18600.0,33.1607,33.2069,33.1607,33.2011,18600.0
2012-10-08 15:40:00,57.49,57.5,57.41,57.41,21200.0,33.2011,33.2069,33.1549,33.1549,21200.0
2012-10-08 15:45:00,57.42,57.45,57.39,57.44,14100.0,33.1607,33.178,33.1434,33.1722,14100.0
2012-10-08 15:50:00,57.45,57.51,57.45,57.49,34400.0,33.178,33.2127,33.178,33.2011,34400.0
2012-10-08 15:55:00,57.5,57.52,57.47,57.51,61600.0,33.2069,33.2184,33.1896,33.2127,61600.0
2012-10-09 09:30:00,57.56,57.57,57.24,57.34,15300.0,33.2415,33.2473,33.0567,33.1145,15300.0
2012-10-09 09:35:00,57.41,57.54,57.38,57.5,3300.0,33.1549,33.23,33.1376,33.2069,3300.0
2012-10-09 09:40:00,57.48,57.69,57.46,57.61,10200.0,33.1953,33.3166,33.1838,33.2704,10200.0
2012-10-09 09:45:00,57.62,57.64,57.49,57.54,7400.0,33.2762,33.2877,33.2011,33.23,7400.0
2012-10-09 09:50:00,57.55,57.58,57.3,57.34,10600.0,33.2358,33.2531,33.0914,33.1145,10600.0
2012-10-09 09:55:00,57.32,57.38,57.28,57.37,5000.0,33.1029,33.1376,33.0798,33.1318,5000.0
2012-10-09 10:00:00,57.36,57.44,57.33,57.44,14000.0,33.126,33.1722,33.1087,33.1722,14000.0
2012-10-09 10:05:00,57.42,57.44,57.33,57.36,10800.0,33.1607,33.1722,33.1087,33.126,10800.0
2012-10-09 10:10:00,57.35,57.46,57.29,57.45,14000.0,33.1203,33.1838,33.0856,33.178,14000.0
2012-10-09 10:15:00,57.46,57.51,57.46,57.47,8200.0,33.1838,33.2127,33.1838,33.1896,8200.0
2012-10-09 10:20:00,57.47,57.48,57.34,57.35,8600.0,33.1896,33.1953,33.1145,33.1203,8600.0
2012-10-09 10:25:00,57.39,57.47,57.39,57.44,5600.0,33.1434,33.1896,33.1434,33.1722,5600.0
2012-10-09 10:30:00,57.44,57.48,57.44,57.46,5600.0,33.1722,33.1953,33.1722,33.1838,5600.0
2012-10-09 10:35:00,57.45,57.49,57.36,57.36,11000.0,33.178,33.2011,33.126,33.126,11000.0
2012-10-09 10:40:00,57.37,57.4,57.36,57.36,4400.0,33.1318,33.1491,33.126,33.126,4400.0
2012-10-09 10:45:00,57.36,57.43,57.34,57.35,4600.0,33.126,33.1665,33.1145,33.1203,4600.0
2012-10-09 10:50:00,57.32,57.32,57.22,57.28,6200.0,33.1029,33.1029,33.0452,33.0798,6200.0
2012-10-09 10:55:00,57.28,57.3,57.08,57.13,13300.0,33.0798,33.0914,32.9643,32.9932,13300.0
2012-10-09 11:00:00,57.14,57.14,57.03,57.07,9500.0,32.999,32.999,32.9355,32.9586,9500.0
2012-10-09 11:05:00,57.07,57.14,57.07,57.14,8700.0,32.9586,32.999,32.9586,32.999,8700.0
2012-10-09 11:10:00,57.12,57.12,57.01,57.05,11900.0,32.9874,32.9874,32.9239,32.947,11900.0
2012-10-09 11:15:00,57.04,57.04,56.95,56.96,13600.0,32.9412,32.9412,32.8893,32.895,13600.0
2012-10-09 11:20:00,56.97,57.05,56.97,57.0,8200.0,32.9008,32.947,32.9008,32.9181,8200.0
2012-10-09 11:25:00,57.0,57.01,56.92,56.92,9400.0,32.9181,32.9239,32.8719,32.8719,9400.0
2012-10-09 11:30:00,56.92,56.98,56.89,56.95,17500.0,32.8719,32.9066,32.8546,32.8893,17500.0
2012-10-09 11:35:00,56.95,56.96,56.88,56.89,24100.0,32.8893,32.895,32.8488,32.8546,24100.0
2012-10-09 11:40:00,56.89,56.91,56.82,56.87,24900.0,32.8546,32.8662,32.8142,32.8431,24900.0
2012-10-09 11:45:00,56.85,56.91,56.84,56.91,41600.0,32.8315,32.8662,32.8257,32.8662,41600.0
2012-10-09 11:50:00,56.89,56.95,56.87,56.95,16500.0,32.8546,32.8893,32.8431,32.8893,16500.0
2012-10-09 11:55:00,56.94,57.08,56.93,57.07,16300.0,32.8835,32.9643,32.8777,32.9586,16300.0
2012-10-09 12:00:00,57.08,57.13,57.08,57.1,4200.0,32.9643,32.9932,32.9643,32.9759,4200.0
2012-10-09 12:05:00,57.1,57.12,57.02,57.03,8900.0,32.9759,32.9874,32.9297,32.9355,8900.0
2012-10-09 12:10:00,57.01,57.02,56.95,56.97,13200.0,32.9239,32.9297,32.8893,32.9008,13200.0
2012-10-09 12:15:00,56.97,57.0,56.93,56.93,13600.0,32.9008,32.9181,32.8777,32.8777,13600.0
2012-10-09 12:20:00,56.92,56.93,56.87,56.93,16300.0,32.8719,32.8777,32.8431,32.8777,16300.0
2012-10-09 12:25:00,56.93,56.95,56.86,56.91,27200.0,32.8777,32.8893,32.8373,32.8662,27200.0
2012-10-09 12:30:00,56.91,56.92,56.9,56.91,9000.0,32.8662,32.8719,32.8604,32.8662,9000.0
2012-10-09 12:35:00,56.91,56.92,56.9,56.92,5100.0,32.8662,32.8719,32.8604,32.8719,5100.0
2012-10-09 12:40:00,56.93,57.03,56.92,57.02,11000.0,32.8777,32.9355,32.8719,32.9297,11000.0
2012-10-09 12:45:00,57.03,57.03,56.97,56.98,4800.0,32.9355,32.9355,32.9008,32.9066,4800.0
2012-10-09 12:50:00,56.97,56.98,56.91,56.91,12100.0,32.9008,32.9066,32.8662,32.8662,12100.0
2012-10-09 12:55:00,56.91,56.91,56.79,56.79,20100.0,32.8662,32.8662,32.7969,32.7969,20100.0
2012-10-09 13:00:00,56.79,56.91,56.78,56.91,17700.0,32.7969,32.8662,32.7911,32.8662,17700.0
2012-10-09 13:05:00,56.91,56.92,56.9,56.91,4400.0,32.8662,32.8719,32.8604,32.8662,4400.0
2012-10-09 13:10:00,56.9,56.97,56.9,56.95,11600.0,32.8604,32.9008,32.8604,32.8893,11600.0
2012-10-09 13:15:00,56.94,56.95,56.9,56.93,9700.0,32.8835,32.8893,32.8604,32.8777,9700.0
2012-10-09 13:20:00,56.93,56.94,56.9,56.91,6900.0,32.8777,32.8835,32.8604,32.8662,6900.0
2012-10-09 13:25:00,56.91,56.92,56.9,56.91,5200.0,32.8662,32.8719,32.8604,32.8662,5200.0
2012-10-09 13:30:00,56.9,56.92,56.9,56.92,10000.0,32.8604,32.8719,32.8604,32.8719,10000.0
2012-10-09 13:35:00,56.92,56.94,56.92,56.93,6500.0,32.8719,32.8835,32.8719,32.8777,6500.0
2012-10-09 13:40:00,56.94,57.02,56.93,57.02,10300.0,32.8835,32.9297,32.8777,32.9297,10300.0
2012-10-09 13:45:00,57.02,57.03,56.97,56.98,10300.0,32.9297,32.9355,32.9008,32.9066,10300.0
2012-10-09 13:50:00,56.97,57.05,56.97,57.02,16100.0,32.9008,32.947,32.9008,32.9297,16100.0
2012-10-09 13:55:00,57.02,57.04,57.02,57.02,11500.0,32.9297,32.9412,32.9297,32.9297,11500.0
2012-10-09 14:00:00,57.02,57.05,57.01,57.03,11400.0,32.9297,32.947,32.9239,32.9355,11400.0
2012-10-09 14:05:00,57.03,57.05,57.03,57.04,7300.0,32.9355,32.947,32.9355,32.9412,7300.0
2012-10-09 14:10:00,57.04,57.08,57.04,57.08,14100.0,32.9412,32.9643,32.9412,32.9643,14100.0
2012-10-09 14:15:00,57.08,57.15,57.08,57.15,18700.0,32.9643,33.0048,32.9643,33.0048,18700.0
2012-10-09 14:20:00,57.16,57.2,57.15,57.17,16700.0,33.0105,33.0336,33.0048,33.0163,16700.0
2012-10-09 14:25:00,57.16,57.17,57.13,57.16,13900.0,33.0105,33.0163,32.9932,33.0105,13900.0
2012-10-09 14:30:00,57.16,57.17,57.1,57.1,15000.0,33.0105,33.0163,32.9759,32.9759,15000.0
2012-10-09 14:35:00,57.11,57.14,57.1,57.11,12900.0,32.9817,32.999,32.9759,32.9817,12900.0
2012-10-09 14:40:00,57.11,57.12,57.05,57.09,20400.0,32.9817,32.9874,32.947,32.9701,20400.0
2012-10-09 14:45:00,57.09,57.09,57.05,57.07,30000.0,32.9701,32.9701,32.947,32.9586,30000.0
2012-10-09 14:50:00,57.07,57.12,57.05,57.12,32500.0,32.9586,32.9874,32.947,32.9874,32500.0
2012-10-09 14:55:00,57.12,57.14,57.08,57.09,31900.0,32.9874,32.999,32.9643,32.9701,31900.0
2012-10-09 15:00:00,57.08,57.12,57.05,57.08,19700.0,32.9643,32.9874,32.947,32.9643,19700.0
2012-10-09 15:05:00,57.07,57.07,57.0,57.04,15700.0,32.9586,32.9586,32.9181,32.9412,15700.0
2012-10-09 15:10:00,57.04,57.04,56.97,56.97,19200.0,32.9412,32.9412,32.9008,32.9008,19200.0
2012-10-09 15:15:00,56.99,57.02,56.94,56.94,21200.0,32.9124,32.9297,32.8835,32.8835,21200.0
2012-10-09 15:20:00,56.94,56.96,56.9,56.91,17500.0,32.8835,32.895,32.8604,32.8662,17500.0
2012-10-09 15:25:00,56.91,56.95,56.91,56.91,18800.0,32.8662,32.8893,32.8662,32.8662,18800.0
2012-10-09 15:30:00,56.91,56.93,56.82,56.85,25300.0,32.8662,32.8777,32.8142,32.8315,25300.0
2012-10-09 15:35:00,56.84,56.89,56.84,56.85,16800.0,32.8257,32.8546,32.8257,32.8315,16800.0
2012-10-09 15:40:00,56.87,56.92,56.85,56.88,16300.0,32.8431,32.8719,32.8315,32.8488,16300.0
2012-10-09 15:45:00,56.87,56.94,56.84,56.92,56100.0,32.8431,32.8835,32.8257,32.8719,56100.0
2012-10-09 15:50:00,56.9,56.91,56.82,56.85,103700.0,32.8604,32.8662,32.8142,32.8315,103700.0
2012-10-09 15:55:00,56.85,56.98,56.83,56.97,159900.0,32.8315,32.9066,32.82,32.9008,159900.0
2012-10-10 09:30:00,56.86,56.87,56.81,56.83,14200.0,32.8373,32.8431,32.8084,32.82,14200.0
2012-10-10 09:35:00,56.9,56.92,56.72,56.81,38400.0,32.8604,32.8719,32.7564,32.8084,38400.0
2012-10-10 09:40:00,56.8,56.84,56.76,56.84,3200.0,32.8026,32.8257,32.7795,32.8257,3200.0
2012-10-10 09:45:00,56.84,57.05,56.77,57.0,6400.0,32.8257,32.947,32.7853,32.9181,6400.0
2012-10-10 09:50:00,57.03,57.08,56.95,56.97,7000.0,32.9355,32.9643,32.8893,32.9008,7000.0
2012-10-10 09:55:00,56.97,57.0,56.83,56.91,8900.0,32.9008,32.9181,32.82,32.8662,8900.0
2012-10-10 10:00:00,56.89,56.92,56.85,56.89,6100.0,32.8546,32.8719,32.8315,32.8546,6100.0
2012-10-10 10:05:00,56.9,56.9,56.78,56.87,10300.0,32.8604,32.8604,32.7911,32.8431,10300.0
2012-10-10 10:10:00,56.9,56.96,56.83,56.88,27000.0,32.8604,32.895,32.82,32.8488,27000.0
2012-10-10 10:15:00,56.9,56.93,56.88,56.93,9700.0,32.8604,32.8777,32.8488,32.8777,9700.0
2012-10-10 10:20:00,56.93,56.98,56.88,56.94,40000.0,32.8777,32.9066,32.8488,32.8835,40000.0
2012-10-10 10:25:00,56.93,57.03,56.93,57.02,3100.0,32.8777,32.9355,32.8777,32.9297,3100.0
2012-10-10 10:30:00,57.01,57.01,56.93,56.93,6900.0,32.9239,32.9239,32.8777,32.8777,6900.0
2012-10-10 10:35:00,56.91,56.91,56.86,56.86,3100.0,32.8662,32.8662,32.8373,32.8373,3100.0
2012-10-10 10:40:00,56.86,56.9,56.84,56.85,5800.0,32.8373,32.8604,32.8257,32.8315,5800.0
2012-10-10 10:45:00,56.85,56.88,56.82,56.84,5800.0,32.8315,32.8488,32.8142,32.8257,5800.0
2012-10-10 10:50:00,56.83,56.88,56.83,56.83,4400.0,32.82,32.8488,32.82,32.82,4400.0
2012-10-10 10:55:00,56.84,56.89,56.83,56.88,5700.0,32.8257,32.8546,32.82,32.8488,5700.0
2012-10-10 11:00:00,56.89,56.91,56.87,56.91,10500.0,32.8546,32.8662,32.8431,32.8662,10500.0
2012-10-10 11:05:00,56.91,56.97,56.9,56.96,8300.0,32.8662,32.9008,32.8604,32.895,8300.0
2012-10-10 11:10:00,56.97,57.0,56.97,56.98,16600.0,32.9008,32.9181,32.9008,32.9066,16600.0
2012-10-10 11:15:00,56.98,56.98,56.94,56.96,16900.0,32.9066,32.9066,32.8835,32.895,16900.0
2012-10-10 11:20:00,56.97,57.01,56.96,56.96,221500.0,32.9008,32.9239,32.895,32.895,221500.0
2012-10-10 11:25:00,56.94,56.96,56.85,56.87,2500.0,32.8835,32.895,32.8315,32.8431,2500.0
2012-10-10 11:30:00,56.86,56.87,56.78,56.78,5100.0,32.8373,32.8431,32.7911,32.7911,5100.0
2012-10-10 11:35:00,56.76,56.77,56.72,56.72,4700.0,32.7795,32.7853,32.7564,32.7564,4700.0
2012-10-10 11:40:00,56.72,56.74,56.69,56.7,20800.0,32.7564,32.768,32.7391,32.7449,20800.0
2012-10-10 11:45:00,56.69,56.69,56.65,56.65,10400.0,32.7391,32.7391,32.716,32.716,10400.0
2012-10-10 11:50:00,56.66,56.71,56.58,56.59,14500.0,32.7218,32.7507,32.6756,32.6814,14500.0
2012-10-10 11:55:00,56.6,56.68,56.6,56.62,4600.0,32.6871,32.7333,32.6871,32.6987,4600.0
2012-10-10 12:00:00,56.62,56.64,56.59,56.64,7300.0,32.6987,32.7102,32.6814,32.7102,7300.0
2012-10-10 12:05:00,56.65,56.65,56.6,56.63,6600.0,32.716,32.716,32.6871,32.7045,6600.0
2012-10-10 12:10:00,56.63,56.69,56.63,56.66,5300.0,32.7045,32.7391,32.7045,32.7218,5300.0
2012-10-10 12:15:00,56.66,56.69,56.59,56.61,8300.0,32.7218,32.7391,32.6814,32.6929,8300.0
2012-10-10 12:20:00,56.61,56.61,56.53,56.58,16100.0,32.6929,32.6929,32.6467,32.6756,16100.0
2012-10-10 12:25:00,56.58,56.58,56.56,56.56,9900.0,32.6756,32.6756,32.664,32.664,9900.0
2012-10-10 12:30:00,56.54,56.54,56.5,56.5,14400.0,32.6525,32.6525,32.6294,32.6294,14400.0
2012-10-10 12:35:00,56.5,56.51,56.4,56.5,19400.0,32.6294,32.6352,32.5716,32.6294,19400.0
2012-10-10 12:40:00,56.5,56.53,56.47,56.48,22100.0,32.6294,32.6467,32.612,32.6178,22100.0
2012-10-10 12:45:00,56.48,56.5,56.46,56.46,10700.0,32.6178,32.6294,32.6063,32.6063,10700.0
2012-10-10 12:50:00,56.46,56.46,56.4,56.42,9600.0,32.6063,32.6063,32.5716,32.5832,9600.0
2012-10-10 12:55:00,56.42,56.42,56.33,56.33,21200.0,32.5832,32.5832,32.5312,32.5312,21200.0
2012-10-10 13:00:00,56.34,56.34,56.29,56.31,8700.0,32.537,32.537,32.5081,32.5196,8700.0
2012-10-10 13:05:00,56.31,56.45,56.3,56.45,9100.0,32.5196,32.6005,32.5139,32.6005,9100.0
2012-10-10 13:10:00,56.45,56.49,56.44,56.45,5600.0,32.6005,32.6236,32.5947,32.6005,5600.0
2012-10-10 13:15:00,56.45,56.52,56.45,56.52,4900.0,32.6005,32.6409,32.6005,32.6409,4900.0
2012-10-10 13:20:00,56.48,56.53,56.48,56.51,2000.0,32.6178,32.6467,32.6178,32.6352,2000.0
2012-10-10 13:25:00,56.51,56.57,56.51,56.55,5000.0,32.6352,32.6698,32.6352,32.6583,5000.0
2012-10-10 13:30:00,56.54,56.61,56.49,56.56,5900.0,32.6525,32.6929,32.6236,32.664,5900.0
2012-10-10 13:35:00,56.55,56.63,56.55,56.61,8800.0,32.6583,32.7045,32.6583,32.6929,8800.0
2012-10-10 13:40:00,56.63,56.63,56.57,56.58,4100.0,32.7045,32.7045,32.6698,32.6756,4100.0
2012-10-10 13:45:00,56.57,56.63,56.56,56.63,7500.0,32.6698,32.7045,32.664,32.7045,7500.0
2012-10-10 13:50:00,56.62,56.62,56.57,56.57,2000.0,32.6987,32.6987,32.6698,32.6698,2000.0
2012-10-10 13:55:00,56.57,56.57,56.52,56.54,5600.0,32.6698,32.6698,32.6409,32.6525,5600.0
2012-10-10 14:00:00,56.55,56.69,56.55,56.57,8100.0,32.6583,32.7391,32.6583,32.6698,8100.0
2012-10-10 14:05:00,56.58,56.63,56.58,56.63,5100.0,32.6756,32.7045,32.6756,32.7045,5100.0
2012-10-10 14:10:00,56.63,56.65,56.6,56.61,7400.0,32.7045,32.716,32.6871,32.6929,7400.0
2012-10-10 14:15:00,56.61,56.67,56.61,56.65,5000.0,32.6929,32.7276,32.6929,32.716,5000.0
2012-10-10 14:20:00,56.66,56.71,56.61,56.69,12200.0,32.7218,32.7507,32.6929,32.7391,12200.0
2012-10-10 14:25:00,56.67,56.7,56.67,56.7,4200.0,32.7276,32.7449,32.7276,32.7449,4200.0
2012-10-10 14:30:00,56.7,56.73,56.7,56.72,9200.0,32.7449,32.7622,32.7449,32.7564,9200.0
2012-10-10 14:35:00,56.72,56.73,56.66,56.7,14300.0,32.7564,32.7622,32.7218,32.7449,14300.0
2012-10-10 14:40:00,56.7,56.74,56.7,56.74,6700.0,32.7449,32.768,32.7449,32.768,6700.0
2012-10-10 14:45:00,56.75,56.79,56.72,56.75,20000.0,32.7738,32.7969,32.7564,32.7738,20000.0
2012-10-10 14:50:00,56.75,56.78,56.75,56.77,8300.0,32.7738,32.7911,32.7738,32.7853,8300.0
2012-10-10 14:55:00,56.76,56.79,56.76,56.78,10300.0,32.7795,32.7969,32.7795,32.7911,10300.0
2012-10-10 15:00:00,56.77,56.79,56.77,56.79,13300.0,32.7853,32.7969,32.7853,32.7969,13300.0
2012-10-10 15:05:00,56.79,56.85,56.77,56.83,13500.0,32.7969,32.8315,32.7853,32.82,13500.0
2012-10-10 15:10:00,56.85,56.9,56.85,56.86,12300.0,32.8315,32.8604,32.8315,32.8373,12300.0
2012-10-10 15:15:00,56.86,56.86,56.8,56.83,6100.0,32.8373,32.8373,32.8026,32.82,6100.0
2012-10-10 15:20:00,56.82,56.83,56.77,56.82,12300.0,32.8142,32.82,32.7853,32.8142,12300.0
2012-10-10 15:25:00,56.82,56.92,56.82,56.89,10200.0,32.8142,32.8719,32.8142,32.8546,10200.0
2012-10-10 15:30:00,56.89,56.9,56.82,56.85,22100.0,32.8546,32.8604,32.8142,32.8315,22100.0
2012-10-10 15:35:00,56.85,56.88,56.84,56.87,17200.0,32.8315,32.8488,32.8257,32.8431,17200.0
2012-10-10 15:40:00,56.87,56.88,56.84,56.87,39800.0,32.8431,32.8488,32.8257,32.8431,39800.0
2012-10-10 15:45:00,56.87,56.87,56.84,56.86,26000.0,32.8431,32.8431,32.8257,32.8373,26000.0
2012-10-10 15:50:00,56.86,56.87,56.81,56.84,38200.0,32.8373,32.8431,32.8084,32.8257,38200.0
2012-10-10 15:55:00,56.84,56.95,56.83,56.95,112000.0,32.8257,32.8893,32.82,32.8893,112000.0
2012-10-11 09:30:00,57.03,57.22,56.73,56.88,73400.0,32.9355,33.0452,32.7622,32.8488,73400.0
2012-10-11 09:35:00,56.86,56.97,56.86,56.89,7200.0,32.8373,32.9008,32.8373,32.8546,7200.0
2012-10-11 09:40:00,56.89,56.89,56.79,56.84,5200.0,32.8546,32.8546,32.7969,32.8257,5200.0
2012-10-11 09:45:00,56.81,56.96,56.81,56.91,20200.0,32.8084,32.895,32.8084,32.8662,20200.0
2012-10-11 09:50:00,56.9,56.92,56.86,56.87,50400.0,32.8604,32.8719,32.8373,32.8431,50400.0
2012-10-11 09:55:00,56.86,56.89,56.78,56.83,30400.0,32.8373,32.8546,32.7911,32.82,30400.0
2012-10-11 10:00:00,56.83,56.99,56.83,56.97,23600.0,32.82,32.9124,32.82,32.9008,23600.0
2012-10-11 10:05:00,56.95,56.98,56.9,56.94,5400.0,32.8893,32.9066,32.8604,32.8835,5400.0
2012-10-11 10:10:00,56.93,56.95,56.89,56.89,9400.0,32.8777,32.8893,32.8546,32.8546,9400.0
2012-10-11 10:15:00,56.89,56.99,56.89,56.98,22600.0,32.8546,32.9124,32.8546,32.9066,22600.0
2012-10-11 10:20:00,56.97,56.98,56.87,56.87,24200.0,32.9008,32.9066,32.8431,32.8431,24200.0
2012-10-11 10:25:00,56.88,56.88,56.83,56.87,28600.0,32.8488,32.8488,32.82,32.8431,28600.0
2012-10-11 10:30:00,56.85,56.86,56.78,56.78,19800.0,32.8315,32.8373,32.7911,32.7911,19800.0
2012-10-11 10:35:00,56.79,56.83,56.71,56.72,21200.0,32.7969,32.82,32.7507,32.7564,21200.0
2012-10-11 10:40:00,56.73,56.87,56.7,56.87,36800.0,32.7622,32.8431,32.7449,32.8431,36800.0
2012-10-11 10:45:00,56.86,56.99,56.85,56.96,40800.0,32.8373,32.9124,32.8315,32.895,40800.0
2012-10-11 10:50:00,56.97,57.03,56.95,57.0,41200.0,32.9008,32.9355,32.8893,32.9181,41200.0
2012-10-11 10:55:00,57.0,57.03,56.99,57.01,22800.0,32.9181,32.9355,32.9124,32.9239,22800.0
2012-10-11 11:00:00,57.01,57.1,57.01,57.1,31000.0,32.9239,32.9759,32.9239,32.9759,31000.0
2012-10-11 11:05:00,57.1,57.1,57.04,57.06,44600.0,32.9759,32.9759,32.9412,32.9528,44600.0
2012-10-11 11:10:00,57.05,57.07,57.02,57.04,27200.0,32.947,32.9586,32.9297,32.9412,27200.0
2012-10-11 11:15:00,57.04,57.05,56.92,56.94,132600.0,32.9412,32.947,32.8719,32.8835,132600.0
2012-10-11 11:20:00,56.92,56.97,56.92,56.94,21600.0,32.8719,32.9008,32.8719,32.8835,21600.0
2012-10-11 11:25:00,56.91,56.95,56.89,56.9,28400.0,32.8662,32.8893,32.8546,32.8604,28400.0
2012-10-11 11:30:00,56.88,56.9,56.85,56.85,20000.0,32.8488,32.8604,32.8315,32.8315,20000.0
2012-10-11 11:35:00,56.86,56.86,56.83,56.84,16800.0,32.8373,32.8373,32.82,32.8257,16800.0
2012-10-11 11:40:00,56.82,56.87,56.77,56.87,19600.0,32.8142,32.8431,32.7853,32.8431,19600.0
2012-10-11 11:45:00,56.87,56.87,56.83,56.85,8600.0,32.8431,32.8431,32.82,32.8315,8600.0
2012-10-11 11:50:00,56.87,56.91,56.85,56.89,13600.0,32.8431,32.8662,32.8315,32.8546,13600.0
2012-10-11 11:55:00,56.91,56.91,56.88,56.89,20600.0,32.8662,32.8662,32.8488,32.8546,20600.0
2012-10-11 12:00:00,56.88,56.89,56.88,56.89,7400.0,32.8488,32.8546,32.8488,32.8546,7400.0
2012-10-11 12:05:00,56.9,56.91,56.88,56.89,45200.0,32.8604,32.8662,32.8488,32.8546,45200.0
2012-10-11 12:10:00,56.88,56.9,56.88,56.88,13000.0,32.8488,32.8604,32.8488,32.8488,13000.0
2012-10-11 12:15:00,56.88,56.9,56.87,56.89,11800.0,32.8488,32.8604,32.8431,32.8546,11800.0
2012-10-11 12:20:00,56.88,56.9,56.87,56.87,12800.0,32.8488,32.8604,32.8431,32.8431,12800.0
2012-10-11 12:25:00,56.88,56.88,56.83,56.84,16200.0,32.8488,32.8488,32.82,32.8257,16200.0
2012-10-11 12:30:00,56.84,56.86,56.83,56.86,12400.0,32.8257,32.8373,32.82,32.8373,12400.0
2012-10-11 12:35:00,56.86,56.86,56.84,56.85,9200.0,32.8373,32.8373,32.8257,32.8315,9200.0
2012-10-11 12:40:00,56.85,56.85,56.8,56.81,15600.0,32.8315,32.8315,32.8026,32.8084,15600.0
2012-10-11 12:45:00,56.8,56.86,56.79,56.85,16600.0,32.8026,32.8373,32.7969,32.8315,16600.0
2012-10-11 12:50:00,56.84,56.87,56.84,56.85,7600.0,32.8257,32.8431,32.8257,32.8315,7600.0
2012-10-11 12:55:00,56.84,56.87,56.83,56.84,15800.0,32.8257,32.8431,32.82,32.8257,15800.0
2012-10-11 13:00:00,56.86,56.9,56.82,56.87,21800.0,32.8373,32.8604,32.8142,32.8431,21800.0
2012-10-11 13:05:00,56.87,56.87,56.83,56.83,11000.0,32.8431,32.8431,32.82,32.82,11000.0
2012-10-11 13:10:00,56.83,56.84,56.77,56.77,11000.0,32.82,32.8257,32.7853,32.7853,11000.0
2012-10-11 13:15:00,56.78,56.78,56.76,56.77,15200.0,32.7911,32.7911,32.7795,32.7853,15200.0
2012-10-11 13:20:00,56.77,56.77,56.72,56.73,14400.0,32.7853,32.7853,32.7564,32.7622,14400.0
2012-10-11 13:25:00,56.73,56.74,56.72,56.72,13000.0,32.7622,32.768,32.7564,32.7564,13000.0
2012-10-11 13:30:00,56.71,56.72,56.7,56.7,25400.0,32.7507,32.7564,32.7449,32.7449,25400.0
2012-10-11 13:35:00,56.72,56.73,56.69,56.69,10400.0,32.7564,32.7622,32.7391,32.7391,10400.0
2012-10-11 13:40:00,56.68,56.68,56.64,56.64,14000.0,32.7333,32.7333,32.7102,32.7102,14000.0
2012-10-11 13:45:00,56.64,56.72,56.63,56.7,17000.0,32.7102,32.7564,32.7045,32.7449,17000.0
2012-10-11 13:50:00,56.7,56.7,56.64,56.65,18200.0,32.7449,32.7449,32.7102,32.716,18200.0
2012-10-11 13:55:00,56.65,56.68,56.64,56.65,17000.0,32.716,32.7333,32.7102,32.716,17000.0
2012-10-11 14:00:00,56.66,56.7,56.64,56.7,14600.0,32.7218,32.7449,32.7102,32.7449,14600.0
2012-10-11 14:05:00,56.69,56.7,56.68,56.68,9000.0,32.7391,32.7449,32.7333,32.7333,9000.0
2012-10-11 14:10:00,56.68,56.73,56.68,56.73,10200.0,32.7333,32.7622,32.7333,32.7622,10200.0
2012-10-11 14:15:00,56.72,56.72,56.7,56.71,4200.0,32.7564,32.7564,32.7449,32.7507,4200.0
2012-10-11 14:20:00,56.7,56.7,56.67,56.69,15400.0,32.7449,32.7449,32.7276,32.7391,15400.0
2012-10-11 14:25:00,56.69,56.72,56.68,56.7,128200.0,32.7391,32.7564,32.7333,32.7449,128200.0
2012-10-11 14:30:00,56.7,56.7,56.65,56.66,31600.0,32.7449,32.7449,32.716,32.7218,31600.0
2012-10-11 14:35:00,56.67,56.67,56.63,56.65,17400.0,32.7276,32.7276,32.7045,32.716,17400.0
2012-10-11 14:40:00,56.64,56.65,56.59,56.61,86600.0,32.7102,32.716,32.6814,32.6929,86600.0
2012-10-11 14:45:00,56.6,56.61,56.57,56.59,24400.0,32.6871,32.6929,32.6698,32.6814,24400.0
2012-10-11 14:50:00,56.58,56.65,56.58,56.63,32400.0,32.6756,32.716,32.6756,32.7045,32400.0
2012-10-11 14:55:00,56.63,56.64,56.61,56.62,14800.0,32.7045,32.7102,32.6929,32.6987,14800.0
2012-10-11 15:00:00,56.61,56.63,56.61,56.62,26000.0,32.6929,32.7045,32.6929,32.6987,26000.0
2012-10-11 15:05:00,56.62,56.63,56.61,56.61,27000.0,32.6987,32.7045,32.6929,32.6929,27000.0
2012-10-11 15:10:00,56.6,56.68,56.6,56.66,37800.0,32.6871,32.7333,32.6871,32.7218,37800.0
2012-10-11 15:15:00,56.67,56.67,56.6,56.6,37200.0,32.7276,32.7276,32.6871,32.6871,37200.0
2012-10-11 15:20:00,56.6,56.61,56.56,56.6,72200.0,32.6871,32.6929,32.664,32.6871,72200.0
2012-10-11 15:25:00,56.59,56.61,56.58,56.6,28400.0,32.6814,32.6929,32.6756,32.6871,28400.0
2012-10-11 15:30:00,56.61,56.64,56.6,56.62,47800.0,32.6929,32.7102,32.6871,32.6987,47800.0
2012-10-11 15:35:00,56.61,56.62,56.57,56.58,37600.0,32.6929,32.6987,32.6698,32.6756,37600.0
2012-10-11 15:40:00,56.58,56.58,56.5,56.52,59600.0,32.6756,32.6756,32.6294,32.6409,59600.0
2012-10-11 15:45:00,56.52,56.55,56.5,56.5,81600.0,32.6409,32.6583,32.6294,32.6294,81600.0
2012-10-11 15:50:00,56.51,56.58,56.48,56.57,106000.0,32.6352,32.6756,32.6178,32.6698,106000.0
2012-10-11 15:55:00,56.57,56.58,56.48,56.57,288400.0,32.6698,32.6756,32.6178,32.6698,288400.0
2012-10-12 09:30:00,56.56,56.58,56.11,56.24,38700.0,32.664,32.6756,32.4041,32.4792,38700.0
2012-10-12 09:35:00,56.23,56.36,56.17,56.36,17700.0,32.4734,32.5485,32.4388,32.5485,17700.0
2012-10-12 09:40:00,56.38,56.5,56.28,56.28,14600.0,32.5601,32.6294,32.5023,32.5023,14600.0
2012-10-12 09:45:00,56.28,56.45,56.27,56.39,10200.0,32.5023,32.6005,32.4965,32.5658,10200.0
2012-10-12 09:50:00,56.39,56.58,56.38,56.58,9200.0,32.5658,32.6756,32.5601,32.6756,9200.0
2012-10-12 09:55:00,56.53,56.8,56.53,56.76,13300.0,32.6467,32.8026,32.6467,32.7795,13300.0
2012-10-12 10:00:00,56.77,56.8,56.72,56.76,8400.0,32.7853,32.8026,32.7564,32.7795,8400.0
2012-10-12 10:05:00,56.75,56.75,56.68,56.71,9700.0,32.7738,32.7738,32.7333,32.7507,9700.0
2012-10-12 10:10:00,56.7,56.78,56.7,56.76,8500.0,32.7449,32.7911,32.7449,32.7795,8500.0
2012-10-12 10:15:00,56.75,56.76,56.68,56.69,8900.0,32.7738,32.7795,32.7333,32.7391,8900.0
2012-10-12 10:20:00,56.68,56.68,56.55,56.55,5600.0,32.7333,32.7333,32.6583,32.6583,5600.0
2012-10-12 10:25:00,56.55,56.55,56.35,56.39,10600.0,32.6583,32.6583,32.5427,32.5658,10600.0
2012-10-12 10:30:00,56.4,56.41,56.37,56.38,6400.0,32.5716,32.5774,32.5543,32.5601,6400.0
2012-10-12 10:35:00,56.36,56.41,56.36,56.41,7700.0,32.5485,32.5774,32.5485,32.5774,7700.0
2012-10-12 10:40:00,56.41,56.44,56.36,56.43,12000.0,32.5774,32.5947,32.5485,32.5889,12000.0
2012-10-12 10:45:00,56.44,56.45,56.42,56.43,10100.0,32.5947,32.6005,32.5832,32.5889,10100.0
2012-10-12 10:50:00,56.43,56.46,56.38,56.41,10200.0,32.5889,32.6063,32.5601,32.5774,10200.0
2012-10-12 10:55:00,56.4,56.41,56.36,56.4,8600.0,32.5716,32.5774,32.5485,32.5716,8600.0
2012-10-12 11:00:00,56.41,56.42,56.4,56.42,8700.0,32.5774,32.5832,32.5716,32.5832,8700.0
2012-10-12 11:05:00,56.43,56.45,56.41,56.44,6300.0,32.5889,32.6005,32.5774,32.5947,6300.0
2012-10-12 11:10:00,56.44,56.45,56.22,56.29,17900.0,32.5947,32.6005,32.4677,32.5081,17900.0
2012-10-12 11:15:00,56.28,56.34,56.27,56.34,13000.0,32.5023,32.537,32.4965,32.537,13000.0
2012-10-12 11:20:00,56.33,56.36,56.33,56.35,9800.0,32.5312,32.5485,32.5312,32.5427,9800.0
2012-10-12 11:25:00,56.36,56.4,56.35,56.39,20300.0,32.5485,32.5716,32.5427,32.5658,20300.0
2012-10-12 11:30:00,56.39,56.39,56.28,56.3,42400.0,32.5658,32.5658,32.5023,32.5139,42400.0
2012-10-12 11:35:00,56.3,56.33,56.27,56.28,14500.0,32.5139,32.5312,32.4965,32.5023,14500.0
2012-10-12 11:40:00,56.27,56.31,56.21,56.26,17300.0,32.4965,32.5196,32.4619,32.4908,17300.0
2012-10-12 11:45:00,56.25,56.33,56.25,56.27,23900.0,32.485,32.5312,32.485,32.4965,23900.0
2012-10-12 11:50:00,56.27,56.35,56.26,56.35,20900.0,32.4965,32.5427,32.4908,32.5427,20900.0
2012-10-12 11:55:00,56.36,56.42,56.35,56.41,15400.0,32.5485,32.5832,32.5427,32.5774,15400.0
2012-10-12 12:00:00,56.41,56.41,56.31,56.31,9200.0,32.5774,32.5774,32.5196,32.5196,9200.0
2012-10-12 12:05:00,56.31,56.35,56.29,56.34,9100.0,32.5196,32.5427,32.5081,32.537,9100.0
2012-10-12 12:10:00,56.34,56.36,56.33,56.36,7000.0,32.537,32.5485,32.5312,32.5485,7000.0
2012-10-12 12:15:00,56.36,56.38,56.35,56.37,8700.0,32.5485,32.5601,32.5427,32.5543,8700.0
2012-10-12 12:20:00,56.37,56.37,56.36,56.36,8900.0,32.5543,32.5543,32.5485,32.5485,8900.0
2012-10-12 12:25:00,56.36,56.37,56.33,56.33,9700.0,32.5485,32.5543,32.5312,32.5312,9700.0
2012-10-12 12:30:00,56.34,56.39,56.34,56.39,11700.0,32.537,32.5658,32.537,32.5658,11700.0
2012-10-12 12:35:00,56.4,56.41,56.37,56.37,9200.0,32.5716,32.5774,32.5543,32.5543,9200.0
2012-10-12 12:40:00,56.37,56.44,56.37,56.4,12100.0,32.5543,32.5947,32.5543,32.5716,12100.0
2012-10-12 12:45:00,56.41,56.42,56.4,56.41,9600.0,32.5774,32.5832,32.5716,32.5774,9600.0
2012-10-12 12:50:00,56.41,56.42,56.41,56.42,5800.0,32.5774,32.5832,32.5774,32.5832,5800.0
2012-10-12 12:55:00,56.42,56.45,56.41,56.45,6000.0,32.5832,32.6005,32.5774,32.6005,6000.0
2012-10-12 13:00:00,56.45,56.46,56.43,56.46,11500.0,32.6005,32.6063,32.5889,32.6063,11500.0
2012-10-12 13:05:00,56.46,56.47,56.45,56.46,5900.0,32.6063,32.612,32.6005,32.6063,5900.0
2012-10-12 13:10:00,56.47,56.47,56.44,56.45,15600.0,32.612,32.612,32.5947,32.6005,15600.0
2012-10-12 13:15:00,56.45,56.48,56.45,56.46,6300.0,32.6005,32.6178,32.6005,32.6063,6300.0
2012-10-12 13:20:00,56.47,56.49,56.47,56.49,10700.0,32.612,32.6236,32.612,32.6236,10700.0
2012-10-12 13:25:00,56.48,56.49,56.48,56.49,9500.0,32.6178,32.6236,32.6178,32.6236,9500.0
2012-10-12 13:30:00,56.48,56.51,56.48,56.5,15300.0,32.6178,32.6352,32.6178,32.6294,15300.0
2012-10-12 13:35:00,56.51,56.51,56.47,56.49,18800.0,32.6352,32.6352,32.612,32.6236,18800.0
2012-10-12 13:40:00,56.5,56.51,56.48,56.5,10200.0,32.6294,32.6352,32.6178,32.6294,10200.0
2012-10-12 13:45:00,56.5,56.52,56.48,56.52,10400.0,32.6294,32.6409,32.6178,32.6409,10400.0
2012-10-12 13:50:00,56.52,56.53,56.5,56.5,11200.0,32.6409,32.6467,32.6294,32.6294,11200.0
2012-10-12 13:55:00,56.5,56.52,56.5,56.5,8400.0,32.6294,32.6409,32.6294,32.6294,8400.0
2012-10-12 14:00:00,56.51,56.51,56.4,56.41,11600.0,32.6352,32.6352,32.5716,32.5774,11600.0
2012-10-12 14:05:00,56.4,56.4,56.31,56.32,13600.0,32.5716,32.5716,32.5196,32.5254,13600.0
2012-10-12 14:10:00,56.32,56.32,56.26,56.26,4100.0,32.5254,32.5254,32.4908,32.4908,4100.0
2012-10-12 14:15:00,56.26,56.26,56.22,56.25,10500.0,32.4908,32.4908,32.4677,32.485,10500.0
2012-10-12 14:20:00,56.24,56.3,56.24,56.28,10600.0,32.4792,32.5139,32.4792,32.5023,10600.0
2012-10-12 14:25:00,56.28,56.32,56.28,56.32,3500.0,32.5023,32.5254,32.5023,32.5254,3500.0
2012-10-12 14:30:00,56.32,56.33,56.27,56.27,15500.0,32.5254,32.5312,32.4965,32.4965,15500.0
2012-10-12 14:35:00,56.28,56.33,56.27,56.33,10200.0,32.5023,32.5312,32.4965,32.5312,10200.0
2012-10-12 14:40:00,56.33,56.34,56.29,56.33,9700.0,32.5312,32.537,32.5081,32.5312,9700.0
2012-10-12 14:45:00,56.33,56.35,56.32,56.35,13800.0,32.5312,32.5427,32.5254,32.5427,13800.0
2012-10-12 14:50:00,56.33,56.43,56.33,56.41,17100.0,32.5312,32.5889,32.5312,32.5774,17100.0
2012-10-12 14:55:00,56.4,56.41,56.37,56.38,12900.0,32.5716,32.5774,32.5543,32.5601,12900.0
2012-10-12 15:00:00,56.37,56.38,56.27,56.29,17700.0,32.5543,32.5601,32.4965,32.5081,17700.0
2012-10-12 15:05:00,56.29,56.3,56.26,56.29,14900.0,32.5081,32.5139,32.4908,32.5081,14900.0
2012-10-12 15:10:00,56.29,56.4,56.29,56.4,24000.0,32.5081,32.5716,32.5081,32.5716,24000.0
2012-10-12 15:15:00,56.38,56.43,56.37,56.43,11000.0,32.5601,32.5889,32.5543,32.5889,11000.0
2012-10-12 15:20:00,56.43,56.44,56.39,56.41,42400.0,32.5889,32.5947,32.5658,32.5774,42400.0
2012-10-12 15:25:00,56.41,56.43,56.41,56.43,9000.0,32.5774,32.5889,32.5774,32.5889,9000.0
2012-10-12 15:30:00,56.43,56.43,56.36,56.38,29500.0,32.5889,32.5889,32.5485,32.5601,29500.0
2012-10-12 15:35:00,56.38,56.4,56.36,56.37,24000.0,32.5601,32.5716,32.5485,32.5543,24000.0
2012-10-12 15:40:00,56.36,56.42,56.36,56.42,18300.0,32.5485,32.5832,32.5485,32.5832,18300.0
2012-10-12 15:45:00,56.42,56.46,56.31,56.31,30500.0,32.5832,32.6063,32.5196,32.5196,30500.0
2012-10-12 15:50:00,56.32,56.36,56.27,56.33,24500.0,32.5254,32.5485,32.4965,32.5312,24500.0
2012-10-12 15:55:00,56.33,56.41,56.3,56.4,109300.0,32.5312,32.5774,32.5139,32.5716,109300.0
2012-10-15 09:30:00,56.63,56.63,56.15,56.37,32800.0,32.7045,32.7045,32.4272,32.5543,32800.0
2012-10-15 09:35:00,56.42,56.44,56.31,56.39,2300.0,32.5832,32.5947,32.5196,32.5658,2300.0
2012-10-15 09:40:00,56.44,56.59,56.42,56.43,4800.0,32.5947,32.6814,32.5832,32.5889,4800.0
2012-10-15 09:45:00,56.4,56.47,56.4,56.45,5800.0,32.5716,32.612,32.5716,32.6005,5800.0
2012-10-15 09:50:00,56.46,56.53,56.4,56.46,10900.0,32.6063,32.6467,32.5716,32.6063,10900.0
2012-10-15 09:55:00,56.46,56.77,56.44,56.66,15500.0,32.6063,32.7853,32.5947,32.7218,15500.0
2012-10-15 10:00:00,56.66,56.74,56.59,56.66,19100.0,32.7218,32.768,32.6814,32.7218,19100.0
2012-10-15 10:05:00,56.67,56.67,56.49,56.52,6200.0,32.7276,32.7276,32.6236,32.6409,6200.0
2012-10-15 10:10:00,56.49,56.52,56.3,56.33,7000.0,32.6236,32.6409,32.5139,32.5312,7000.0
2012-10-15 10:15:00,56.34,56.39,56.29,56.29,2300.0,32.537,32.5658,32.5081,32.5081,2300.0
2012-10-15 10:20:00,56.3,56.32,56.27,56.31,2800.0,32.5139,32.5254,32.4965,32.5196,2800.0
2012-10-15 10:25:00,56.31,56.32,56.18,56.18,3300.0,32.5196,32.5254,32.4446,32.4446,3300.0
2012-10-15 10:30:00,56.18,56.28,56.16,56.23,2800.0,32.4446,32.5023,32.433,32.4734,2800.0
2012-10-15 10:35:00,56.22,56.25,56.18,56.22,7300.0,32.4677,32.485,32.4446,32.4677,7300.0
2012-10-15 10:40:00,56.22,56.28,56.22,56.28,3200.0,32.4677,32.5023,32.4677,32.5023,3200.0
2012-10-15 10:45:00,56.27,56.29,56.26,56.27,4200.0,32.4965,32.5081,32.4908,32.4965,4200.0
2012-10-15 10:50:00,56.29,56.29,56.25,56.26,3100.0,32.5081,32.5081,32.485,32.4908,3100.0
2012-10-15 10:55:00,56.28,56.32,56.25,56.29,6800.0,32.5023,32.5254,32.485,32.5081,6800.0
2012-10-15 11:00:00,56.3,56.3,56.23,56.26,8400.0,32.5139,32.5139,32.4734,32.4908,8400.0
2012-10-15 11:05:00,56.25,56.33,56.25,56.29,15800.0,32.485,32.5312,32.485,32.5081,15800.0
2012-10-15 11:10:00,56.3,56.31,56.25,56.27,20300.0,32.5139,32.5196,32.485,32.4965,20300.0
2012-10-15 11:15:00,56.27,56.31,56.25,56.28,15800.0,32.4965,32.5196,32.485,32.5023,15800.0
2012-10-15 11:20:00,56.3,56.31,56.27,56.29,14800.0,32.5139,32.5196,32.4965,32.5081,14800.0
2012-10-15 11:25:00,56.29,56.3,56.24,56.28,17100.0,32.5081,32.5139,32.4792,32.5023,17100.0
2012-10-15 11:30:00,56.3,56.3,56.24,56.26,11300.0,32.5139,32.5139,32.4792,32.4908,11300.0
2012-10-15 11:35:00,56.27,56.46,56.26,56.45,18900.0,32.4965,32.6063,32.4908,32.6005,18900.0
2012-10-15 11:40:00,56.48,56.64,56.48,56.59,13200.0,32.6178,32.7102,32.6178,32.6814,13200.0
2012-10-15 11:45:00,56.59,56.65,56.57,56.63,44000.0,32.6814,32.716,32.6698,32.7045,44000.0
2012-10-15 11:50:00,56.64,56.65,56.57,56.6,8300.0,32.7102,32.716,32.6698,32.6871,8300.0
2012-10-15 11:55:00,56.59,56.62,56.59,56.6,6800.0,32.6814,32.6987,32.6814,32.6871,6800.0
2012-10-15 12:00:00,56.6,56.63,56.59,56.61,2900.0,32.6871,32.7045,32.6814,32.6929,2900.0
2012-10-15 12:05:00,56.64,56.65,56.6,56.65,5600.0,32.7102,32.716,32.6871,32.716,5600.0
2012-10-15 12:10:00,56.65,56.65,56.62,56.62,2500.0,32.716,32.716,32.6987,32.6987,2500.0
2012-10-15 12:15:00,56.62,56.64,56.62,56.62,2200.0,32.6987,32.7102,32.6987,32.6987,2200.0
2012-10-15 12:20:00,56.63,56.67,56.63,56.66,1800.0,32.7045,32.7276,32.7045,32.7218,1800.0
2012-10-15 12:25:00,56.67,56.7,56.63,56.7,6600.0,32.7276,32.7449,32.7045,32.7449,6600.0
2012-10-15 12:30:00,56.7,56.71,56.7,56.71,2400.0,32.7449,32.7507,32.7449,32.7507,2400.0
2012-10-15 12:35:00,56.7,56.8,56.7,56.8,4600.0,32.7449,32.8026,32.7449,32.8026,4600.0
2012-10-15 12:40:00,56.81,56.83,56.8,56.81,1200.0,32.8084,32.82,32.8026,32.8084,1200.0
2012-10-15 12:45:00,56.81,56.84,56.8,56.82,3700.0,32.8084,32.8257,32.8026,32.8142,3700.0
2012-10-15 12:50:00,56.82,56.83,56.79,56.79,4400.0,32.8142,32.82,32.7969,32.7969,4400.0
2012-10-15 12:55:00,56.79,56.79,56.77,56.77,4500.0,32.7969,32.7969,32.7853,32.7853,4500.0
2012-10-15 13:00:00,56.76,56.8,56.76,56.79,4000.0,32.7795,32.8026,32.7795,32.7969,4000.0
2012-10-15 13:05:00,56.82,56.84,56.82,56.84,3000.0,32.8142,32.8257,32.8142,32.8257,3000.0
2012-10-15 13:10:00,56.84,56.87,56.82,56.82,11300.0,32.8257,32.8431,32.8142,32.8142,11300.0
2012-10-15 13:15:00,56.81,56.82,56.78,56.8,4000.0,32.8084,32.8142,32.7911,32.8026,4000.0
2012-10-15 13:20:00,56.8,56.82,56.79,56.79,3800.0,32.8026,32.8142,32.7969,32.7969,3800.0
2012-10-15 13:25:00,56.8,56.8,56.78,56.8,1500.0,32.8026,32.8026,32.7911,32.8026,1500.0
2012-10-15 13:30:00,56.8,56.83,56.8,56.82,3700.0,32.8026,32.82,32.8026,32.8142,3700.0
2012-10-15 13:35:00,56.83,56.83,56.79,56.79,2900.0,32.82,32.82,32.7969,32.7969,2900.0
2012-10-15 13:40:00,56.8,56.85,56.8,56.85,3000.0,32.8026,32.8315,32.8026,32.8315,3000.0
2012-10-15 13:45:00,56.88,56.9,56.84,56.86,9700.0,32.8488,32.8604,32.8257,32.8373,9700.0
2012-10-15 13:50:00,56.87,56.87,56.85,56.85,1900.0,32.8431,32.8431,32.8315,32.8315,1900.0
2012-10-15 13:55:00,56.87,56.87,56.82,56.82,7800.0,32.8431,32.8431,32.8142,32.8142,7800.0
2012-10-15 14:00:00,56.84,56.84,56.82,56.82,3700.0,32.8257,32.8257,32.8142,32.8142,3700.0
2012-10-15 14:05:00,56.83,56.84,56.78,56.78,4400.0,32.82,32.8257,32.7911,32.7911,4400.0
2012-10-15 14:10:00,56.79,56.84,56.79,56.81,7200.0,32.7969,32.8257,32.7969,32.8084,7200.0
2012-10-15 14:15:00,56.81,56.83,56.79,56.79,3000.0,32.8084,32.82,32.7969,32.7969,3000.0
2012-10-15 14:20:00,56.79,56.82,56.78,56.82,2500.0,32.7969,32.8142,32.7911,32.8142,2500.0
2012-10-15 14:25:00,56.83,56.83,56.79,56.79,3000.0,32.82,32.82,32.7969,32.7969,3000.0
2012-10-15 14:30:00,56.77,56.78,56.68,56.69,3900.0,32.7853,32.7911,32.7333,32.7391,3900.0
2012-10-15 14:35:00,56.69,56.7,56.62,56.63,20700.0,32.7391,32.7449,32.6987,32.7045,20700.0
2012-10-15 14:40:00,56.64,56.65,56.61,56.62,6000.0,32.7102,32.716,32.6929,32.6987,6000.0
2012-10-15 14:45:00,56.63,56.65,56.62,56.64,4600.0,32.7045,32.716,32.6987,32.7102,4600.0
2012-10-15 14:50:00,56.66,56.73,56.66,56.71,8500.0,32.7218,32.7622,32.7218,32.7507,8500.0
2012-10-15 14:55:00,56.72,56.74,56.67,56.68,6200.0,32.7564,32.768,32.7276,32.7333,6200.0
2012-10-15 15:00:00,56.67,56.71,56.67,56.7,4600.0,32.7276,32.7507,32.7276,32.7449,4600.0
2012-10-15 15:05:00,56.7,56.73,56.7,56.72,3100.0,32.7449,32.7622,32.7449,32.7564,3100.0
2012-10-15 15:10:00,56.72,56.78,56.71,56.71,12700.0,32.7564,32.7911,32.7507,32.7507,12700.0
2012-10-15 15:15:00,56.72,56.81,56.72,56.8,8100.0,32.7564,32.8084,32.7564,32.8026,8100.0
2012-10-15 15:20:00,56.8,56.81,56.78,56.78,8600.0,32.8026,32.8084,32.7911,32.7911,8600.0
2012-10-15 15:25:00,56.77,56.79,56.73,56.75,12500.0,32.7853,32.7969,32.7622,32.7738,12500.0
2012-10-15 15:30:00,56.76,56.78,56.68,56.69,17500.0,32.7795,32.7911,32.7333,32.7391,17500.0
2012-10-15 15:35:00,56.69,56.69,56.64,56.66,16200.0,32.7391,32.7391,32.7102,32.7218,16200.0
2012-10-15 15:40:00,56.65,56.68,56.64,56.68,8800.0,32.716,32.7333,32.7102,32.7333,8800.0
2012-10-15 15:45:00,56.67,56.74,56.67,56.71,21000.0,32.7276,32.768,32.7276,32.7507,21000.0
2012-10-15 15:50:00,56.71,56.78,56.71,56.78,24900.0,32.7507,32.7911,32.7507,32.7911,24900.0
2012-10-15 15:55:00,56.77,56.88,56.77,56.86,93900.0,32.7853,32.8488,32.7853,32.8373,93900.0
2012-10-16 09:30:00,56.82,57.08,56.82,56.99,17700.0,32.8142,32.9643,32.8142,32.9124,17700.0
2012-10-16 09:35:00,57.0,57.0,56.69,56.74,66200.0,32.9181,32.9181,32.7391,32.768,66200.0
2012-10-16 09:40:00,56.71,57.0,56.69,56.97,6800.0,32.7507,32.9181,32.7391,32.9008,6800.0
2012-10-16 09:45:00,57.0,57.13,56.97,57.05,18000.0,32.9181,32.9932,32.9008,32.947,18000.0
2012-10-16 09:50:00,57.05,57.13,57.0,57.06,44600.0,32.947,32.9932,32.9181,32.9528,44600.0
2012-10-16 09:55:00,57.06,57.3,57.06,57.25,8800.0,32.9528,33.0914,32.9528,33.0625,8800.0
2012-10-16 10:00:00,57.2,57.35,57.17,57.35,6900.0,33.0336,33.1203,33.0163,33.1203,6900.0
2012-10-16 10:05:00,57.34,57.44,57.34,57.36,5100.0,33.1145,33.1722,33.1145,33.126,5100.0
2012-10-16 10:10:00,57.39,57.43,57.35,57.39,2900.0,33.1434,33.1665,33.1203,33.1434,2900.0
2012-10-16 10:15:00,57.38,57.49,57.37,57.46,1900.0,33.1376,33.2011,33.1318,33.1838,1900.0
2012-10-16 10:20:00,57.45,57.48,57.42,57.48,3000.0,33.178,33.1953,33.1607,33.1953,3000.0
2012-10-16 10:25:00,57.49,57.49,57.34,57.41,2900.0,33.2011,33.2011,33.1145,33.1549,2900.0
2012-10-16 10:30:00,57.42,57.53,57.42,57.51,6600.0,33.1607,33.2242,33.1607,33.2127,6600.0
2012-10-16 10:35:00,57.52,57.6,57.52,57.59,21000.0,33.2184,33.2646,33.2184,33.2589,21000.0
2012-10-16 10:40:00,57.59,57.63,57.57,57.6,8600.0,33.2589,33.282,33.2473,33.2646,8600.0
2012-10-16 10:45:00,57.6,57.61,57.52,57.58,13000.0,33.2646,33.2704,33.2184,33.2531,13000.0
2012-10-16 10:50:00,57.58,57.6,57.54,57.57,9800.0,33.2531,33.2646,33.23,33.2473,9800.0
2012-10-16 10:55:00,57.57,57.63,57.57,57.6,10900.0,33.2473,33.282,33.2473,33.2646,10900.0
2012-10-16 11:00:00,57.62,57.63,57.61,57.63,8600.0,33.2762,33.282,33.2704,33.282,8600.0
2012-10-16 11:05:00,57.63,57.66,57.6,57.62,5700.0,33.282,33.2993,33.2646,33.2762,5700.0
2012-10-16 11:10:00,57.66,57.69,57.65,57.67,6200.0,33.2993,33.3166,33.2935,33.3051,6200.0
2012-10-16 11:15:00,57.69,57.69,57.6,57.61,3900.0,33.3166,33.3166,33.2646,33.2704,3900.0
2012-10-16 11:20:00,57.61,57.63,57.61,57.63,4100.0,33.2704,33.282,33.2704,33.282,4100.0
2012-10-16 11:25:00,57.63,57.65,57.62,57.65,4600.0,33.282,33.2935,33.2762,33.2935,4600.0
2012-10-16 11:30:00,57.64,57.67,57.64,57.65,6300.0,33.2877,33.3051,33.2877,33.2935,6300.0
2012-10-16 11:35:00,57.64,57.64,57.57,57.58,2300.0,33.2877,33.2877,33.2473,33.2531,2300.0
2012-10-16 11:40:00,57.58,57.6,57.49,57.5,14900.0,33.2531,33.2646,33.2011,33.2069,14900.0
2012-10-16 11:45:00,57.5,57.5,57.44,57.45,55200.0,33.2069,33.2069,33.1722,33.178,55200.0
2012-10-16 11:50:00,57.46,57.47,57.46,57.47,3100.0,33.1838,33.1896,33.1838,33.1896,3100.0
2012-10-16 11:55:00,57.47,57.47,57.45,57.46,9000.0,33.1896,33.1896,33.178,33.1838,9000.0
2012-10-16 12:00:00,57.45,57.46,57.35,57.35,7100.0,33.178,33.1838,33.1203,33.1203,7100.0
2012-10-16 12:05:00,57.36,57.37,57.35,57.37,10000.0,33.126,33.1318,33.1203,33.1318,10000.0
2012-10-16 12:10:00,57.37,57.37,57.35,57.35,7700.0,33.1318,33.1318,33.1203,33.1203,7700.0
2012-10-16 12:15:00,57.35,57.36,57.34,57.35,2800.0,33.1203,33.126,33.1145,33.1203,2800.0
2012-10-16 12:20:00,57.35,57.35,57.33,57.34,2000.0,33.1203,33.1203,33.1087,33.1145,2000.0
2012-10-16 12:25:00,57.34,57.34,57.24,57.25,13400.0,33.1145,33.1145,33.0567,33.0625,13400.0
2012-10-16 12:30:00,57.25,57.34,57.25,57.33,6400.0,33.0625,33.1145,33.0625,33.1087,6400.0
2012-10-16 12:35:00,57.33,57.33,57.22,57.23,13400.0,33.1087,33.1087,33.0452,33.051,13400.0
2012-10-16 12:40:00,57.23,57.25,57.2,57.25,19700.0,33.051,33.0625,33.0336,33.0625,19700.0
2012-10-16 12:45:00,57.25,57.29,57.25,57.29,2200.0,33.0625,33.0856,33.0625,33.0856,2200.0
2012-10-16 12:50:00,57.27,57.3,57.27,57.29,2500.0,33.0741,33.0914,33.0741,33.0856,2500.0
2012-10-16 12:55:00,57.3,57.3,57.25,57.26,4700.0,33.0914,33.0914,33.0625,33.0683,4700.0
2012-10-16 13:00:00,57.25,57.25,57.2,57.22,3600.0,33.0625,33.0625,33.0336,33.0452,3600.0
2012-10-16 13:05:00,57.21,57.22,57.17,57.19,5300.0,33.0394,33.0452,33.0163,33.0279,5300.0
2012-10-16 13:10:00,57.2,57.21,57.18,57.19,2400.0,33.0336,33.0394,33.0221,33.0279,2400.0
2012-10-16 13:15:00,57.2,57.21,57.19,57.2,4200.0,33.0336,33.0394,33.0279,33.0336,4200.0
2012-10-16 13:20:00,57.19,57.22,57.19,57.19,4700.0,33.0279,33.0452,33.0279,33.0279,4700.0
2012-10-16 13:25:00,57.19,57.23,57.19,57.23,5300.0,33.0279,33.051,33.0279,33.051,5300.0
2012-10-16 13:30:00,57.24,57.3,57.22,57.3,4300.0,33.0567,33.0914,33.0452,33.0914,4300.0
2012-10-16 13:35:00,57.29,57.35,57.29,57.34,3200.0,33.0856,33.1203,33.0856,33.1145,3200.0
2012-10-16 13:40:00,57.33,57.33,57.31,57.32,2200.0,33.1087,33.1087,33.0972,33.1029,2200.0
2012-10-16 13:45:00,57.33,57.33,57.31,57.33,3100.0,33.1087,33.1087,33.0972,33.1087,3100.0
2012-10-16 13:50:00,57.33,57.39,57.33,57.39,4600.0,33.1087,33.1434,33.1087,33.1434,4600.0
2012-10-16 13:55:00,57.4,57.41,57.38,57.39,8800.0,33.1491,33.1549,33.1376,33.1434,8800.0
2012-10-16 14:00:00,57.4,57.4,57.32,57.35,6500.0,33.1491,33.1491,33.1029,33.1203,6500.0
2012-10-16 14:05:00,57.33,57.36,57.25,57.27,3500.0,33.1087,33.126,33.0625,33.0741,3500.0
2012-10-16 14:10:00,57.27,57.27,57.22,57.23,15500.0,33.0741,33.0741,33.0452,33.051,15500.0
2012-10-16 14:15:00,57.25,57.25,57.21,57.24,4000.0,33.0625,33.0625,33.0394,33.0567,4000.0
2012-10-16 14:20:00,57.23,57.26,57.2,57.26,5900.0,33.051,33.0683,33.0336,33.0683,5900.0
2012-10-16 14:25:00,57.27,57.29,57.27,57.29,4600.0,33.0741,33.0856,33.0741,33.0856,4600.0
2012-10-16 14:30:00,57.3,57.3,57.23,57.26,2600.0,33.0914,33.0914,33.051,33.0683,2600.0
2012-10-16 14:35:00,57.25,57.28,57.22,57.26,9100.0,33.0625,33.0798,33.0452,33.0683,9100.0
2012-10-16 14:40:00,57.24,57.28,57.24,57.28,4600.0,33.0567,33.0798,33.0567,33.0798,4600.0
2012-10-16 14:45:00,57.28,57.32,57.28,57.32,3500.0,33.0798,33.1029,33.0798,33.1029,3500.0
2012-10-16 14:50:00,57.3,57.31,57.28,57.28,4900.0,33.0914,33.0972,33.0798,33.0798,4900.0
2012-10-16 14:55:00,57.28,57.29,57.27,57.29,4400.0,33.0798,33.0856,33.0741,33.0856,4400.0
2012-10-16 15:00:00,57.31,57.34,57.31,57.31,4200.0,33.0972,33.1145,33.0972,33.0972,4200.0
2012-10-16 15:05:00,57.31,57.33,57.29,57.31,6100.0,33.0972,33.1087,33.0856,33.0972,6100.0
2012-10-16 15:10:00,57.3,57.32,57.29,57.3,3000.0,33.0914,33.1029,33.0856,33.0914,3000.0
2012-10-16 15:15:00,57.31,57.38,57.31,57.35,7100.0,33.0972,33.1376,33.0972,33.1203,7100.0
2012-10-16 15:20:00,57.34,57.39,57.34,57.35,7400.0,33.1145,33.1434,33.1145,33.1203,7400.0
2012-10-16 15:25:00,57.35,57.37,57.32,57.37,10800.0,33.1203,33.1318,33.1029,33.1318,10800.0
2012-10-16 15:30:00,57.36,57.42,57.35,57.41,25600.0,33.126,33.1607,33.1203,33.1549,25600.0
2012-10-16 15:35:00,57.41,57.46,57.39,57.45,16600.0,33.1549,33.1838,33.1434,33.178,16600.0
2012-10-16 15:40:00,57.46,57.5,57.45,57.5,17000.0,33.1838,33.2069,33.178,33.2069,17000.0
2012-10-16 15:45:00,57.49,57.49,57.46,57.47,18000.0,33.2011,33.2011,33.1838,33.1896,18000.0
2012-10-16 15:50:00,57.47,57.49,57.46,57.48,15800.0,33.1896,33.2011,33.1838,33.1953,15800.0
2012-10-16 15:55:00,57.48,57.49,57.47,57.48,49800.0,33.1953,33.2011,33.1896,33.1953,49800.0
2012-10-17 09:30:00,57.72,57.72,57.01,57.12,21800.0,33.3339,33.3339,32.9239,32.9874,21800.0
2012-10-17 09:35:00,57.24,57.25,57.0,57.23,17300.0,33.0567,33.0625,32.9181,33.051,17300.0
2012-10-17 09:40:00,57.24,57.51,57.21,57.48,12900.0,33.0567,33.2127,33.0394,33.1953,12900.0
2012-10-17 09:45:00,57.5,57.57,57.39,57.41,6400.0,33.2069,33.2473,33.1434,33.1549,6400.0
2012-10-17 09:50:00,57.46,57.49,57.34,57.41,14700.0,33.1838,33.2011,33.1145,33.1549,14700.0
2012-10-17 09:55:00,57.42,57.51,57.29,57.3,10000.0,33.1607,33.2127,33.0856,33.0914,10000.0
2012-10-17 10:00:00,57.3,57.34,57.11,57.21,18300.0,33.0914,33.1145,32.9817,33.0394,18300.0
2012-10-17 10:05:00,57.22,57.36,57.21,57.34,8300.0,33.0452,33.126,33.0394,33.1145,8300.0
2012-10-17 10:10:00,57.36,57.36,57.25,57.32,13000.0,33.126,33.126,33.0625,33.1029,13000.0
2012-10-17 10:15:00,57.33,57.33,57.2,57.2,8100.0,33.1087,33.1087,33.0336,33.0336,8100.0
2012-10-17 10:20:00,57.19,57.21,57.14,57.2,5900.0,33.0279,33.0394,32.999,33.0336,5900.0
2012-10-17 10:25:00,57.22,57.32,57.22,57.31,5700.0,33.0452,33.1029,33.0452,33.0972,5700.0
2012-10-17 10:30:00,57.32,57.39,57.32,57.34,3900.0,33.1029,33.1434,33.1029,33.1145,3900.0
2012-10-17 10:35:00,57.34,57.36,57.32,57.36,3700.0,33.1145,33.126,33.1029,33.126,3700.0
2012-10-17 10:40:00,57.36,57.42,57.34,57.42,7300.0,33.126,33.1607,33.1145,33.1607,7300.0
2012-10-17 10:45:00,57.39,57.45,57.37,57.44,3700.0,33.1434,33.178,33.1318,33.1722,3700.0
2012-10-17 10:50:00,57.46,57.47,57.42,57.44,4000.0,33.1838,33.1896,33.1607,33.1722,4000.0
2012-10-17 10:55:00,57.44,57.45,57.39,57.44,2800.0,33.1722,33.178,33.1434,33.1722,2800.0
2012-10-17 11:00:00,57.44,57.45,57.41,57.41,5500.0,33.1722,33.178,33.1549,33.1549,5500.0
2012-10-17 11:05:00,57.42,57.42,57.34,57.34,7000.0,33.1607,33.1607,33.1145,33.1145,7000.0
2012-10-17 11:10:00,57.33,57.37,57.31,57.36,5900.0,33.1087,33.1318,33.0972,33.126,5900.0
2012-10-17 11:15:00,57.36,57.37,57.33,57.34,6000.0,33.126,33.1318,33.1087,33.1145,6000.0
2012-10-17 11:20:00,57.33,57.39,57.33,57.34,10800.0,33.1087,33.1434,33.1087,33.1145,10800.0
2012-10-17 11:25:00,57.35,57.44,57.34,57.44,11000.0,33.1203,33.1722,33.1145,33.1722,11000.0
2012-10-17 11:30:00,57.43,57.44,57.37,57.38,6200.0,33.1665,33.1722,33.1318,33.1376,6200.0
2012-10-17 11:35:00,57.37,57.49,57.37,57.49,6200.0,33.1318,33.2011,33.1318,33.2011,6200.0
2012-10-17 11:40:00,57.52,57.52,57.42,57.42,6800.0,33.2184,33.2184,33.1607,33.1607,6800.0
2012-10-17 11:45:00,57.43,57.48,57.43,57.43,10200.0,33.1665,33.1953,33.1665,33.1665,10200.0
2012-10-17 11:50:00,57.42,57.49,57.42,57.43,8500.0,33.1607,33.2011,33.1607,33.1665,8500.0
2012-10-17 11:55:00,57.45,57.48,57.42,57.48,9700.0,33.178,33.1953,33.1607,33.1953,9700.0
2012-10-17 12:00:00,57.47,57.49,57.47,57.48,5000.0,33.1896,33.2011,33.1896,33.1953,5000.0
2012-10-17 12:05:00,57.49,57.56,57.49,57.56,6200.0,33.2011,33.2415,33.2011,33.2415,6200.0
2012-10-17 12:10:00,57.55,57.56,57.5,57.52,11800.0,33.2358,33.2415,33.2069,33.2184,11800.0
2012-10-17 12:15:00,57.52,57.57,57.52,57.52,6400.0,33.2184,33.2473,33.2184,33.2184,6400.0
2012-10-17 12:20:00,57.52,57.58,57.51,57.57,7300.0,33.2184,33.2531,33.2127,33.2473,7300.0
2012-10-17 12:25:00,57.56,57.57,57.5,57.53,14200.0,33.2415,33.2473,33.2069,33.2242,14200.0
2012-10-17 12:30:00,57.54,57.58,57.54,57.57,14500.0,33.23,33.2531,33.23,33.2473,14500.0
2012-10-17 12:35:00,57.58,57.64,57.58,57.64,7200.0,33.2531,33.2877,33.2531,33.2877,7200.0
2012-10-17 12:40:00,57.64,57.64,57.5,57.5,11400.0,33.2877,33.2877,33.2069,33.2069,11400.0
2012-10-17 12:45:00,57.49,57.51,57.43,57.44,6400.0,33.2011,33.2127,33.1665,33.1722,6400.0
2012-10-17 12:50:00,57.44,57.45,57.37,57.44,16700.0,33.1722,33.178,33.1318,33.1722,16700.0
2012-10-17 12:55:00,57.44,57.46,57.43,57.46,4200.0,33.1722,33.1838,33.1665,33.1838,4200.0
2012-10-17 13:00:00,57.45,57.46,57.43,57.45,3600.0,33.178,33.1838,33.1665,33.178,3600.0
2012-10-17 13:05:00,57.43,57.48,57.43,57.48,2900.0,33.1665,33.1953,33.1665,33.1953,2900.0
2012-10-17 13:10:00,57.47,57.48,57.37,57.38,21300.0,33.1896,33.1953,33.1318,33.1376,21300.0
2012-10-17 13:15:00,57.38,57.41,57.32,57.36,5400.0,33.1376,33.1549,33.1029,33.126,5400.0
2012-10-17 13:20:00,57.37,57.41,57.37,57.4,4200.0,33.1318,33.1549,33.1318,33.1491,4200.0
2012-10-17 13:25:00,57.4,57.44,57.4,57.41,3800.0,33.1491,33.1722,33.1491,33.1549,3800.0
2012-10-17 13:30:00,57.41,57.44,57.4,57.41,4400.0,33.1549,33.1722,33.1491,33.1549,4400.0
2012-10-17 13:35:00,57.43,57.43,57.36,57.36,10400.0,33.1665,33.1665,33.126,33.126,10400.0
2012-10-17 13:40:00,57.37,57.37,57.33,57.36,6900.0,33.1318,33.1318,33.1087,33.126,6900.0
2012-10-17 13:45:00,57.35,57.37,57.27,57.28,7000.0,33.1203,33.1318,33.0741,33.0798,7000.0
2012-10-17 13:50:00,57.28,57.38,57.28,57.37,3400.0,33.0798,33.1376,33.0798,33.1318,3400.0
2012-10-17 13:55:00,57.38,57.41,57.35,57.39,11500.0,33.1376,33.1549,33.1203,33.1434,11500.0
2012-10-17 14:00:00,57.4,57.41,57.37,57.41,11400.0,33.1491,33.1549,33.1318,33.1549,11400.0
2012-10-17 14:05:00,57.41,57.42,57.36,57.42,10100.0,33.1549,33.1607,33.126,33.1607,10100.0
2012-10-17 14:10:00,57.43,57.44,57.39,57.39,6500.0,33.1665,33.1722,33.1434,33.1434,6500.0
2012-10-17 14:15:00,57.4,57.4,57.36,57.38,6400.0,33.1491,33.1491,33.126,33.1376,6400.0
2012-10-17 14:20:00,57.38,57.42,57.37,57.4,6400.0,33.1376,33.1607,33.1318,33.1491,6400.0
2012-10-17 14:25:00,57.4,57.41,57.39,57.39,5900.0,33.1491,33.1549,33.1434,33.1434,5900.0
2012-10-17 14:30:00,57.4,57.41,57.39,57.4,4500.0,33.1491,33.1549,33.1434,33.1491,4500.0
2012-10-17 14:35:00,57.41,57.41,57.36,57.39,8500.0,33.1549,33.1549,33.126,33.1434,8500.0
2012-10-17 14:40:00,57.39,57.41,57.37,57.39,13100.0,33.1434,33.1549,33.1318,33.1434,13100.0
2012-10-17 14:45:00,57.39,57.41,57.38,57.41,22500.0,33.1434,33.1549,33.1376,33.1549,22500.0
2012-10-17 14:50:00,57.41,57.41,57.38,57.38,12400.0,33.1549,33.1549,33.1376,33.1376,12400.0
2012-10-17 14:55:00,57.4,57.43,57.39,57.43,9900.0,33.1491,33.1665,33.1434,33.1665,9900.0
2012-10-17 15:00:00,57.42,57.45,57.42,57.44,11600.0,33.1607,33.178,33.1607,33.1722,11600.0
2012-10-17 15:05:00,57.46,57.57,57.45,57.56,7900.0,33.1838,33.2473,33.178,33.2415,7900.0
2012-10-17 15:10:00,57.57,57.59,57.53,57.57,13800.0,33.2473,33.2589,33.2242,33.2473,13800.0
2012-10-17 15:15:00,57.58,57.61,57.55,57.58,15900.0,33.2531,33.2704,33.2358,33.2531,15900.0
2012-10-17 15:20:00,57.59,57.61,57.57,57.61,12400.0,33.2589,33.2704,33.2473,33.2704,12400.0
2012-10-17 15:25:00,57.6,57.67,57.6,57.66,17100.0,33.2646,33.3051,33.2646,33.2993,17100.0
2012-10-17 15:30:00,57.65,57.66,57.6,57.65,11400.0,33.2935,33.2993,33.2646,33.2935,11400.0
2012-10-17 15:35:00,57.65,57.7,57.65,57.69,10000.0,33.2935,33.3224,33.2935,33.3166,10000.0
2012-10-17 15:40:00,57.69,57.74,57.67,57.74,26600.0,33.3166,33.3455,33.3051,33.3455,26600.0
2012-10-17 15:45:00,57.73,57.73,57.7,57.7,29100.0,33.3397,33.3397,33.3224,33.3224,29100.0
2012-10-17 15:50:00,57.71,57.79,57.69,57.78,60700.0,33.3282,33.3744,33.3166,33.3686,60700.0
2012-10-17 15:55:00,57.78,58.0,57.77,57.88,142500.0,33.3686,33.4956,33.3628,33.4263,142500.0
2012-10-18 09:30:00,57.65,57.8,57.33,57.39,45100.0,33.2935,33.3801,33.1087,33.1434,45100.0
2012-10-18 09:35:00,57.46,57.61,57.38,57.38,10700.0,33.1838,33.2704,33.1376,33.1376,10700.0
2012-10-18 09:40:00,57.4,57.48,57.33,57.41,6200.0,33.1491,33.1953,33.1087,33.1549,6200.0
2012-10-18 09:45:00,57.42,57.56,57.34,57.36,6300.0,33.1607,33.2415,33.1145,33.126,6300.0
2012-10-18 09:50:00,57.39,57.42,57.29,57.29,12300.0,33.1434,33.1607,33.0856,33.0856,12300.0
2012-10-18 09:55:00,57.29,57.43,57.28,57.38,8100.0,33.0856,33.1665,33.0798,33.1376,8100.0
2012-10-18 10:00:00,57.35,57.54,57.33,57.38,20700.0,33.1203,33.23,33.1087,33.1376,20700.0
2012-10-18 10:05:00,57.38,57.44,57.36,57.43,4100.0,33.1376,33.1722,33.126,33.1665,4100.0
2012-10-18 10:10:00,57.43,57.46,57.4,57.4,4500.0,33.1665,33.1838,33.1491,33.1491,4500.0
2012-10-18 10:15:00,57.4,57.4,57.33,57.35,10700.0,33.1491,33.1491,33.1087,33.1203,10700.0
2012-10-18 10:20:00,57.36,57.37,57.33,57.35,7300.0,33.126,33.1318,33.1087,33.1203,7300.0
2012-10-18 10:25:00,57.33,57.4,57.33,57.39,108800.0,33.1087,33.1491,33.1087,33.1434,108800.0
2012-10-18 10:30:00,57.39,57.64,57.39,57.64,10600.0,33.1434,33.2877,33.1434,33.2877,10600.0
2012-10-18 10:35:00,57.65,57.7,57.63,57.63,4900.0,33.2935,33.3224,33.282,33.282,4900.0
2012-10-18 10:40:00,57.63,57.63,57.56,57.57,7400.0,33.282,33.282,33.2415,33.2473,7400.0
2012-10-18 10:45:00,57.56,57.56,57.45,57.51,7200.0,33.2415,33.2415,33.178,33.2127,7200.0
2012-10-18 10:50:00,57.51,57.53,57.48,57.5,4100.0,33.2127,33.2242,33.1953,33.2069,4100.0
2012-10-18 10:55:00,57.5,57.59,57.5,57.52,14400.0,33.2069,33.2589,33.2069,33.2184,14400.0
2012-10-18 11:00:00,57.56,57.6,57.55,57.56,9300.0,33.2415,33.2646,33.2358,33.2415,9300.0
2012-10-18 11:05:00,57.55,57.56,57.47,57.49,4400.0,33.2358,33.2415,33.1896,33.2011,4400.0
2012-10-18 11:10:00,57.5,57.54,57.49,57.5,4500.0,33.2069,33.23,33.2011,33.2069,4500.0
2012-10-18 11:15:00,57.51,57.54,57.47,57.47,5200.0,33.2127,33.23,33.1896,33.1896,5200.0
2012-10-18 11:20:00,57.47,57.47,57.37,57.37,11400.0,33.1896,33.1896,33.1318,33.1318,11400.0
2012-10-18 11:25:00,57.36,57.38,57.31,57.34,14100.0,33.126,33.1376,33.0972,33.1145,14100.0
2012-10-18 11:30:00,57.34,57.39,57.32,57.32,4700.0,33.1145,33.1434,33.1029,33.1029,4700.0
2012-10-18 11:35:00,57.32,57.34,57.32,57.34,6800.0,33.1029,33.1145,33.1029,33.1145,6800.0
2012-10-18 11:40:00,57.33,57.39,57.33,57.36,7800.0,33.1087,33.1434,33.1087,33.126,7800.0
2012-10-18 11:45:00,57.36,57.36,57.29,57.29,12000.0,33.126,33.126,33.0856,33.0856,12000.0
2012-10-18 11:50:00,57.3,57.34,57.29,57.32,5200.0,33.0914,33.1145,33.0856,33.1029,5200.0
2012-10-18 11:55:00,57.29,57.37,57.29,57.34,3300.0,33.0856,33.1318,33.0856,33.1145,3300.0
2012-10-18 12:00:00,57.34,57.4,57.34,57.37,4400.0,33.1145,33.1491,33.1145,33.1318,4400.0
2012-10-18 12:05:00,57.38,57.45,57.37,57.45,11500.0,33.1376,33.178,33.1318,33.178,11500.0
2012-10-18 12:10:00,57.45,57.53,57.45,57.53,2700.0,33.178,33.2242,33.178,33.2242,2700.0
2012-10-18 12:15:00,57.53,57.53,57.47,57.48,12800.0,33.2242,33.2242,33.1896,33.1953,12800.0
2012-10-18 12:20:00,57.48,57.48,57.43,57.46,7000.0,33.1953,33.1953,33.1665,33.1838,7000.0
2012-10-18 12:25:00,57.46,57.46,57.42,57.42,1300.0,33.1838,33.1838,33.1607,33.1607,1300.0
2012-10-18 12:30:00,57.42,57.42,57.36,57.4,4400.0,33.1607,33.1607,33.126,33.1491,4400.0
2012-10-18 12:35:00,57.41,57.5,57.41,57.5,87500.0,33.1549,33.2069,33.1549,33.2069,87500.0
2012-10-18 12:40:00,57.47,57.49,57.46,57.47,3100.0,33.1896,33.2011,33.1838,33.1896,3100.0
2012-10-18 12:45:00,57.45,57.45,57.42,57.43,3800.0,33.178,33.178,33.1607,33.1665,3800.0
2012-10-18 12:50:00,57.42,57.52,57.42,57.48,11700.0,33.1607,33.2184,33.1607,33.1953,11700.0
2012-10-18 12:55:00,57.48,57.51,57.47,57.49,6300.0,33.1953,33.2127,33.1896,33.2011,6300.0
2012-10-18 13:00:00,57.5,57.51,57.48,57.48,6700.0,33.2069,33.2127,33.1953,33.1953,6700.0
2012-10-18 13:05:00,57.49,57.5,57.47,57.47,5000.0,33.2011,33.2069,33.1896,33.1896,5000.0
2012-10-18 13:10:00,57.47,57.48,57.46,57.47,5000.0,33.1896,33.1953,33.1838,33.1896,5000.0
2012-10-18 13:15:00,57.47,57.48,57.45,57.48,2900.0,33.1896,33.1953,33.178,33.1953,2900.0
2012-10-18 13:20:00,57.48,57.51,57.45,57.45,31400.0,33.1953,33.2127,33.178,33.178,31400.0
2012-10-18 13:25:00,57.46,57.51,57.45,57.5,11900.0,33.1838,33.2127,33.178,33.2069,11900.0
2012-10-18 13:30:00,57.49,57.49,57.46,57.46,2800.0,33.2011,33.2011,33.1838,33.1838,2800.0
2012-10-18 13:35:00,57.48,57.5,57.47,57.48,5900.0,33.1953,33.2069,33.1896,33.1953,5900.0
2012-10-18 13:40:00,57.46,57.49,57.46,57.48,2400.0,33.1838,33.2011,33.1838,33.1953,2400.0
2012-10-18 13:45:00,57.49,57.51,57.48,57.49,6200.0,33.2011,33.2127,33.1953,33.2011,6200.0
2012-10-18 13:50:00,57.48,57.5,57.47,57.49,4600.0,33.1953,33.2069,33.1896,33.2011,4600.0
2012-10-18 13:55:00,57.49,57.49,57.45,57.47,5300.0,33.2011,33.2011,33.178,33.1896,5300.0
2012-10-18 14:00:00,57.45,57.51,57.45,57.51,5400.0,33.178,33.2127,33.178,33.2127,5400.0
2012-10-18 14:05:00,57.5,57.53,57.49,57.51,7300.0,33.2069,33.2242,33.2011,33.2127,7300.0
2012-10-18 14:10:00,57.49,57.51,57.45,57.47,4200.0,33.2011,33.2127,33.178,33.1896,4200.0
2012-10-18 14:15:00,57.47,57.52,57.47,57.51,11700.0,33.1896,33.2184,33.1896,33.2127,11700.0
2012-10-18 14:20:00,57.51,57.52,57.49,57.5,5200.0,33.2127,33.2184,33.2011,33.2069,5200.0
2012-10-18 14:25:00,57.49,57.49,57.46,57.47,6800.0,33.2011,33.2011,33.1838,33.1896,6800.0
2012-10-18 14:30:00,57.47,57.49,57.46,57.47,11700.0,33.1896,33.2011,33.1838,33.1896,11700.0
2012-10-18 14:35:00,57.48,57.48,57.46,57.46,21000.0,33.1953,33.1953,33.1838,33.1838,21000.0
2012-10-18 14:40:00,57.46,57.48,57.46,57.47,10400.0,33.1838,33.1953,33.1838,33.1896,10400.0
2012-10-18 14:45:00,57.47,57.53,57.47,57.5,11300.0,33.1896,33.2242,33.1896,33.2069,11300.0
2012-10-18 14:50:00,57.51,57.56,57.51,57.55,10300.0,33.2127,33.2415,33.2127,33.2358,10300.0
2012-10-18 14:55:00,57.53,57.59,57.52,57.56,7900.0,33.2242,33.2589,33.2184,33.2415,7900.0
2012-10-18 15:00:00,57.58,57.59,57.53,57.56,9100.0,33.2531,33.2589,33.2242,33.2415,9100.0
2012-10-18 15:05:00,57.57,57.64,57.55,57.64,8600.0,33.2473,33.2877,33.2358,33.2877,8600.0
2012-10-18 15:10:00,57.64,57.66,57.61,57.65,9000.0,33.2877,33.2993,33.2704,33.2935,9000.0
2012-10-18 15:15:00,57.64,57.65,57.56,57.58,28700.0,33.2877,33.2935,33.2415,33.2531,28700.0
2012-10-18 15:20:00,57.59,57.63,57.57,57.57,19700.0,33.2589,33.282,33.2473,33.2473,19700.0
2012-10-18 15:25:00,57.59,57.61,57.52,57.53,26400.0,33.2589,33.2704,33.2184,33.2242,26400.0
2012-10-18 15:30:00,57.53,57.59,57.53,57.57,13400.0,33.2242,33.2589,33.2242,33.2473,13400.0
2012-10-18 15:35:00,57.58,57.61,57.56,57.6,70000.0,33.2531,33.2704,33.2415,33.2646,70000.0
2012-10-18 15:40:00,57.6,57.62,57.58,57.6,32300.0,33.2646,33.2762,33.2531,33.2646,32300.0
2012-10-18 15:45:00,57.61,57.63,57.6,57.62,22600.0,33.2704,33.282,33.2646,33.2762,22600.0
2012-10-18 15:50:00,57.62,57.62,57.56,57.57,32400.0,33.2762,33.2762,33.2415,33.2473,32400.0
2012-10-18 15:55:00,57.57,57.73,57.57,57.65,81800.0,33.2473,33.3397,33.2473,33.2935,81800.0
2012-10-19 09:30:00,57.6,57.63,57.45,57.47,206100.0,33.2646,33.282,33.178,33.1896,206100.0
2012-10-19 09:35:00,57.48,57.5,57.43,57.46,9200.0,33.1953,33.2069,33.1665,33.1838,9200.0
2012-10-19 09:40:00,57.48,57.48,57.11,57.14,35500.0,33.1953,33.1953,32.9817,32.999,35500.0
2012-10-19 09:45:00,57.14,57.23,57.1,57.12,11100.0,32.999,33.051,32.9759,32.9874,11100.0
2012-10-19 09:50:00,57.11,57.2,57.09,57.18,21600.0,32.9817,33.0336,32.9701,33.0221,21600.0
2012-10-19 09:55:00,57.19,57.37,57.19,57.27,19400.0,33.0279,33.1318,33.0279,33.0741,19400.0
2012-10-19 10:00:00,57.24,57.26,57.19,57.24,8600.0,33.0567,33.0683,33.0279,33.0567,8600.0
2012-10-19 10:05:00,57.24,57.25,57.19,57.24,12700.0,33.0567,33.0625,33.0279,33.0567,12700.0
2012-10-19 10:10:00,57.26,57.26,57.19,57.2,11900.0,33.0683,33.0683,33.0279,33.0336,11900.0
2012-10-19 10:15:00,57.2,57.2,57.04,57.04,16200.0,33.0336,33.0336,32.9412,32.9412,16200.0
2012-10-19 10:20:00,57.03,57.04,56.99,57.0,64300.0,32.9355,32.9412,32.9124,32.9181,64300.0
2012-10-19 10:25:00,57.0,57.05,56.97,57.0,35600.0,32.9181,32.947,32.9008,32.9181,35600.0
2012-10-19 10:30:00,57.01,57.01,56.92,56.92,8800.0,32.9239,32.9239,32.8719,32.8719,8800.0
2012-10-19 10:35:00,56.92,56.93,56.86,56.9,25100.0,32.8719,32.8777,32.8373,32.8604,25100.0
2012-10-19 10:40:00,56.9,56.96,56.87,56.96,24700.0,32.8604,32.895,32.8431,32.895,24700.0
2012-10-19 10:45:00,56.97,57.0,56.96,56.98,12100.0,32.9008,32.9181,32.895,32.9066,12100.0
2012-10-19 10:50:00,56.98,56.98,56.95,56.95,16900.0,32.9066,32.9066,32.8893,32.8893,16900.0
2012-10-19 10:55:00,56.94,56.98,56.91,56.92,22800.0,32.8835,32.9066,32.8662,32.8719,22800.0
2012-10-19 11:00:00,56.92,56.93,56.89,56.9,7700.0,32.8719,32.8777,32.8546,32.8604,7700.0
2012-10-19 11:05:00,56.9,56.92,56.84,56.87,25100.0,32.8604,32.8719,32.8257,32.8431,25100.0
2012-10-19 11:10:00,56.86,56.86,56.81,56.82,17900.0,32.8373,32.8373,32.8084,32.8142,17900.0
2012-10-19 11:15:00,56.81,56.81,56.67,56.67,31400.0,32.8084,32.8084,32.7276,32.7276,31400.0
2012-10-19 11:20:00,56.66,56.68,56.54,56.57,29700.0,32.7218,32.7333,32.6525,32.6698,29700.0
2012-10-19 11:25:00,56.57,56.67,56.55,56.57,15200.0,32.6698,32.7276,32.6583,32.6698,15200.0
2012-10-19 11:30:00,56.57,56.73,56.57,56.71,6400.0,32.6698,32.7622,32.6698,32.7507,6400.0
2012-10-19 11:35:00,56.73,56.74,56.71,56.73,15300.0,32.7622,32.768,32.7507,32.7622,15300.0
2012-10-19 11:40:00,56.72,56.74,56.63,56.64,36600.0,32.7564,32.768,32.7045,32.7102,36600.0
2012-10-19 11:45:00,56.65,56.65,56.61,56.62,10300.0,32.716,32.716,32.6929,32.6987,10300.0
2012-10-19 11:50:00,56.62,56.64,56.58,56.59,14700.0,32.6987,32.7102,32.6756,32.6814,14700.0
2012-10-19 11:55:00,56.59,56.61,56.54,56.58,17900.0,32.6814,32.6929,32.6525,32.6756,17900.0
2012-10-19 12:00:00,56.57,56.58,56.53,56.54,14600.0,32.6698,32.6756,32.6467,32.6525,14600.0
2012-10-19 12:05:00,56.54,56.58,56.51,56.56,21200.0,32.6525,32.6756,32.6352,32.664,21200.0
2012-10-19 12:10:00,56.58,56.58,56.55,56.56,33200.0,32.6756,32.6756,32.6583,32.664,33200.0
2012-10-19 12:15:00,56.55,56.55,56.49,56.5,24600.0,32.6583,32.6583,32.6236,32.6294,24600.0
2012-10-19 12:20:00,56.49,56.6,56.49,56.58,4800.0,32.6236,32.6871,32.6236,32.6756,4800.0
2012-10-19 12:25:00,56.59,56.6,56.55,56.55,6000.0,32.6814,32.6871,32.6583,32.6583,6000.0
2012-10-19 12:30:00,56.56,56.58,56.54,56.54,30800.0,32.664,32.6756,32.6525,32.6525,30800.0
2012-10-19 12:35:00,56.56,56.56,56.49,56.52,23400.0,32.664,32.664,32.6236,32.6409,23400.0
2012-10-19 12:40:00,56.53,56.53,56.49,56.49,9600.0,32.6467,32.6467,32.6236,32.6236,9600.0
2012-10-19 12:45:00,56.49,56.55,56.49,56.5,10900.0,32.6236,32.6583,32.6236,32.6294,10900.0
2012-10-19 12:50:00,56.51,56.55,56.51,56.53,4900.0,32.6352,32.6583,32.6352,32.6467,4900.0
2012-10-19 12:55:00,56.53,56.54,56.52,56.52,2200.0,32.6467,32.6525,32.6409,32.6409,2200.0
2012-10-19 13:00:00,56.54,56.54,56.41,56.44,16100.0,32.6525,32.6525,32.5774,32.5947,16100.0
2012-10-19 13:05:00,56.45,56.47,56.42,56.46,4700.0,32.6005,32.612,32.5832,32.6063,4700.0
2012-10-19 13:10:00,56.46,56.53,56.46,56.49,17000.0,32.6063,32.6467,32.6063,32.6236,17000.0
2012-10-19 13:15:00,56.5,56.59,56.5,56.57,4600.0,32.6294,32.6814,32.6294,32.6698,4600.0
2012-10-19 13:20:00,56.57,56.59,56.55,56.55,2600.0,32.6698,32.6814,32.6583,32.6583,2600.0
2012-10-19 13:25:00,56.55,56.56,56.55,56.56,5000.0,32.6583,32.664,32.6583,32.664,5000.0
2012-10-19 13:30:00,56.58,56.59,56.5,56.53,9700.0,32.6756,32.6814,32.6294,32.6467,9700.0
2012-10-19 13:35:00,56.54,56.55,56.43,56.43,7700.0,32.6525,32.6583,32.5889,32.5889,7700.0
2012-10-19 13:40:00,56.45,56.46,56.4,56.41,21500.0,32.6005,32.6063,32.5716,32.5774,21500.0
2012-10-19 13:45:00,56.4,56.41,56.26,56.26,11000.0,32.5716,32.5774,32.4908,32.4908,11000.0
2012-10-19 13:50:00,56.25,56.27,56.2,56.25,11800.0,32.485,32.4965,32.4561,32.485,11800.0
2012-10-19 13:55:00,56.25,56.27,56.2,56.27,18200.0,32.485,32.4965,32.4561,32.4965,18200.0
2012-10-19 14:00:00,56.26,56.34,56.26,56.3,8300.0,32.4908,32.537,32.4908,32.5139,8300.0
2012-10-19 14:05:00,56.32,56.36,56.24,56.25,12900.0,32.5254,32.5485,32.4792,32.485,12900.0
2012-10-19 14:10:00,56.24,56.27,56.23,56.23,16200.0,32.4792,32.4965,32.4734,32.4734,16200.0
2012-10-19 14:15:00,56.23,56.23,56.13,56.19,25600.0,32.4734,32.4734,32.4157,32.4503,25600.0
2012-10-19 14:20:00,56.19,56.19,56.05,56.1,26100.0,32.4503,32.4503,32.3695,32.3984,26100.0
2012-10-19 14:25:00,56.1,56.13,55.92,55.99,33600.0,32.3984,32.4157,32.2944,32.3348,33600.0
2012-10-19 14:30:00,56.0,56.05,55.97,56.02,12900.0,32.3406,32.3695,32.3233,32.3522,12900.0
2012-10-19 14:35:00,56.01,56.13,56.0,56.09,12500.0,32.3464,32.4157,32.3406,32.3926,12500.0
2012-10-19 14:40:00,56.09,56.1,55.96,56.03,28400.0,32.3926,32.3984,32.3175,32.3579,28400.0
2012-10-19 14:45:00,56.03,56.08,56.0,56.02,13700.0,32.3579,32.3868,32.3406,32.3522,13700.0
2012-10-19 14:50:00,56.03,56.07,56.0,56.02,20900.0,32.3579,32.381,32.3406,32.3522,20900.0
2012-10-19 14:55:00,56.02,56.13,56.02,56.13,14600.0,32.3522,32.4157,32.3522,32.4157,14600.0
2012-10-19 15:00:00,56.13,56.14,56.03,56.07,17600.0,32.4157,32.4215,32.3579,32.381,17600.0
2012-10-19 15:05:00,56.07,56.1,56.05,56.08,15300.0,32.381,32.3984,32.3695,32.3868,15300.0
2012-10-19 15:10:00,56.07,56.18,56.07,56.16,12400.0,32.381,32.4446,32.381,32.433,12400.0
2012-10-19 15:15:00,56.16,56.16,56.07,56.08,19700.0,32.433,32.433,32.381,32.3868,19700.0
2012-10-19 15:20:00,56.08,56.15,56.07,56.15,28900.0,32.3868,32.4272,32.381,32.4272,28900.0
2012-10-19 15:25:00,56.14,56.18,56.08,56.11,60700.0,32.4215,32.4446,32.3868,32.4041,60700.0
2012-10-19 15:30:00,56.11,56.24,56.09,56.23,36700.0,32.4041,32.4792,32.3926,32.4734,36700.0
2012-10-19 15:35:00,56.24,56.33,56.2,56.31,19300.0,32.4792,32.5312,32.4561,32.5196,19300.0
2012-10-19 15:40:00,56.32,56.46,56.31,56.45,60400.0,32.5254,32.6063,32.5196,32.6005,60400.0
2012-10-19 15:45:00,56.46,56.53,56.43,56.49,83700.0,32.6063,32.6467,32.5889,32.6236,83700.0
2012-10-19 15:50:00,56.49,56.55,56.44,56.54,92400.0,32.6236,32.6583,32.5947,32.6525,92400.0
2012-10-19 15:55:00,56.54,56.55,56.44,56.5,149100.0,32.6525,32.6583,32.5947,32.6294,149100.0
2012-10-22 09:30:00,56.21,56.62,56.0,56.17,55100.0,32.4619,32.6987,32.3406,32.4388,55100.0
2012-10-22 09:35:00,56.17,56.19,55.93,55.94,19300.0,32.4388,32.4503,32.3002,32.306,19300.0
2012-10-22 09:40:00,55.98,55.99,55.82,55.94,17500.0,32.3291,32.3348,32.2367,32.306,17500.0
2012-10-22 09:45:00,55.94,56.03,55.9,56.03,22700.0,32.306,32.3579,32.2829,32.3579,22700.0
2012-10-22 09:50:00,56.01,56.23,56.01,56.17,41500.0,32.3464,32.4734,32.3464,32.4388,41500.0
2012-10-22 09:55:00,56.17,56.32,56.16,56.3,17800.0,32.4388,32.5254,32.433,32.5139,17800.0
2012-10-22 10:00:00,56.31,56.43,56.3,56.41,61100.0,32.5196,32.5889,32.5139,32.5774,61100.0
2012-10-22 10:05:00,56.42,56.48,56.33,56.42,99900.0,32.5832,32.6178,32.5312,32.5832,99900.0
2012-10-22 10:10:00,56.43,56.57,56.42,56.55,8200.0,32.5889,32.6698,32.5832,32.6583,8200.0
2012-10-22 10:15:00,56.57,56.57,56.45,56.45,10100.0,32.6698,32.6698,32.6005,32.6005,10100.0
2012-10-22 10:20:00,56.46,56.52,56.41,56.41,31800.0,32.6063,32.6409,32.5774,32.5774,31800.0
2012-10-22 10:25:00,56.41,56.47,56.41,56.45,3500.0,32.5774,32.612,32.5774,32.6005,3500.0
2012-10-22 10:30:00,56.44,56.44,56.34,56.36,19200.0,32.5947,32.5947,32.537,32.5485,19200.0
2012-10-22 10:35:00,56.36,56.39,56.28,56.28,11300.0,32.5485,32.5658,32.5023,32.5023,11300.0
2012-10-22 10:40:00,56.29,56.29,56.23,56.27,8200.0,32.5081,32.5081,32.4734,32.4965,8200.0
2012-10-22 10:45:00,56.26,56.29,56.26,56.29,4400.0,32.4908,32.5081,32.4908,32.5081,4400.0
2012-10-22 10:50:00,56.3,56.32,56.3,56.31,2400.0,32.5139,32.5254,32.5139,32.5196,2400.0
2012-10-22 10:55:00,56.32,56.32,56.29,56.31,3800.0,32.5254,32.5254,32.5081,32.5196,3800.0
2012-10-22 11:00:00,56.3,56.35,56.28,56.35,5900.0,32.5139,32.5427,32.5023,32.5427,5900.0
2012-10-22 11:05:00,56.36,56.36,56.35,56.35,600.0,32.5485,32.5485,32.5427,32.5427,600.0
2012-10-22 11:10:00,56.35,56.38,56.33,56.35,9700.0,32.5427,32.5601,32.5312,32.5427,9700.0
2012-10-22 11:15:00,56.35,56.36,56.3,56.3,5100.0,32.5427,32.5485,32.5139,32.5139,5100.0
2012-10-22 11:20:00,56.3,56.3,56.26,56.29,5200.0,32.5139,32.5139,32.4908,32.5081,5200.0
2012-10-22 11:25:00,56.3,56.36,56.3,56.35,3700.0,32.5139,32.5485,32.5139,32.5427,3700.0
2012-10-22 11:30:00,56.35,56.36,56.31,56.33,2900.0,32.5427,32.5485,32.5196,32.5312,2900.0
2012-10-22 11:35:00,56.32,56.35,56.32,56.35,8600.0,32.5254,32.5427,32.5254,32.5427,8600.0
2012-10-22 11:40:00,56.35,56.55,56.35,56.55,7300.0,32.5427,32.6583,32.5427,32.6583,7300.0
2012-10-22 11:45:00,56.55,56.55,56.48,56.53,11400.0,32.6583,32.6583,32.6178,32.6467,11400.0
2012-10-22 11:50:00,56.51,56.52,56.44,56.48,7800.0,32.6352,32.6409,32.5947,32.6178,7800.0
2012-10-22 11:55:00,56.49,56.49,56.44,56.47,6700.0,32.6236,32.6236,32.5947,32.612,6700.0
2012-10-22 12:00:00,56.46,56.46,56.43,56.46,3300.0,32.6063,32.6063,32.5889,32.6063,3300.0
2012-10-22 12:05:00,56.46,56.51,56.43,56.5,8200.0,32.6063,32.6352,32.5889,32.6294,8200.0
2012-10-22 12:10:00,56.51,56.51,56.44,56.44,4100.0,32.6352,32.6352,32.5947,32.5947,4100.0
2012-10-22 12:15:00,56.44,56.46,56.41,56.41,10000.0,32.5947,32.6063,32.5774,32.5774,10000.0
2012-10-22 12:20:00,56.4,56.46,56.4,56.46,8100.0,32.5716,32.6063,32.5716,32.6063,8100.0
2012-10-22 12:25:00,56.47,56.48,56.44,56.46,7700.0,32.612,32.6178,32.5947,32.6063,7700.0
2012-10-22 12:30:00,56.45,56.46,56.45,56.45,1600.0,32.6005,32.6063,32.6005,32.6005,1600.0
2012-10-22 12:35:00,56.44,56.45,56.41,56.45,4900.0,32.5947,32.6005,32.5774,32.6005,4900.0
2012-10-22 12:40:00,56.45,56.46,56.44,56.45,4000.0,32.6005,32.6063,32.5947,32.6005,4000.0
2012-10-22 12:45:00,56.45,56.47,56.43,56.47,20900.0,32.6005,32.612,32.5889,32.612,20900.0
2012-10-22 12:50:00,56.47,56.47,56.43,56.44,4700.0,32.612,32.612,32.5889,32.5947,4700.0
2012-10-22 12:55:00,56.44,56.46,56.42,56.46,4600.0,32.5947,32.6063,32.5832,32.6063,4600.0
2012-10-22 13:00:00,56.46,56.48,56.46,56.46,2200.0,32.6063,32.6178,32.6063,32.6063,2200.0
2012-10-22 13:05:00,56.46,56.47,56.39,56.41,5400.0,32.6063,32.612,32.5658,32.5774,5400.0
2012-10-22 13:10:00,56.41,56.41,56.28,56.34,5700.0,32.5774,32.5774,32.5023,32.537,5700.0
2012-10-22 13:15:00,56.36,56.38,56.32,56.33,2300.0,32.5485,32.5601,32.5254,32.5312,2300.0
2012-10-22 13:20:00,56.34,56.34,56.21,56.28,5900.0,32.537,32.537,32.4619,32.5023,5900.0
2012-10-22 13:25:00,56.28,56.3,56.21,56.21,1200.0,32.5023,32.5139,32.4619,32.4619,1200.0
2012-10-22 13:30:00,56.18,56.21,56.15,56.17,5000.0,32.4446,32.4619,32.4272,32.4388,5000.0
2012-10-22 13:35:00,56.19,56.19,56.12,56.13,4700.0,32.4503,32.4503,32.4099,32.4157,4700.0
2012-10-22 13:40:00,56.12,56.12,56.0,56.08,13900.0,32.4099,32.4099,32.3406,32.3868,13900.0
2012-10-22 13:45:00,56.07,56.13,56.05,56.13,2700.0,32.381,32.4157,32.3695,32.4157,2700.0
2012-10-22 13:50:00,56.14,56.17,56.12,56.15,2300.0,32.4215,32.4388,32.4099,32.4272,2300.0
2012-10-22 13:55:00,56.13,56.14,56.13,56.14,1900.0,32.4157,32.4215,32.4157,32.4215,1900.0
2012-10-22 14:00:00,56.13,56.19,56.12,56.16,10800.0,32.4157,32.4503,32.4099,32.433,10800.0
2012-10-22 14:05:00,56.17,56.18,56.15,56.17,2800.0,32.4388,32.4446,32.4272,32.4388,2800.0
2012-10-22 14:10:00,56.18,56.25,56.16,56.25,7900.0,32.4446,32.485,32.433,32.485,7900.0
2012-10-22 14:15:00,56.26,56.32,56.25,56.27,7900.0,32.4908,32.5254,32.485,32.4965,7900.0
2012-10-22 14:20:00,56.27,56.3,56.26,56.28,2500.0,32.4965,32.5139,32.4908,32.5023,2500.0
2012-10-22 14:25:00,56.26,56.26,56.23,56.24,2000.0,32.4908,32.4908,32.4734,32.4792,2000.0
2012-10-22 14:30:00,56.25,56.32,56.25,56.32,9000.0,32.485,32.5254,32.485,32.5254,9000.0
2012-10-22 14:35:00,56.32,56.32,56.22,56.22,4000.0,32.5254,32.5254,32.4677,32.4677,4000.0
2012-10-22 14:40:00,56.21,56.23,56.18,56.21,4600.0,32.4619,32.4734,32.4446,32.4619,4600.0
2012-10-22 14:45:00,56.2,56.26,56.17,56.26,11200.0,32.4561,32.4908,32.4388,32.4908,11200.0
2012-10-22 14:50:00,56.27,56.35,56.27,56.35,15700.0,32.4965,32.5427,32.4965,32.5427,15700.0
2012-10-22 14:55:00,56.34,56.43,56.34,56.36,22900.0,32.537,32.5889,32.537,32.5485,22900.0
2012-10-22 15:00:00,56.36,56.37,56.15,56.18,25600.0,32.5485,32.5543,32.4272,32.4446,25600.0
2012-10-22 15:05:00,56.18,56.25,56.17,56.24,8100.0,32.4446,32.485,32.4388,32.4792,8100.0
2012-10-22 15:10:00,56.25,56.38,56.25,56.32,16600.0,32.485,32.5601,32.485,32.5254,16600.0
2012-10-22 15:15:00,56.34,56.34,56.28,56.29,10400.0,32.537,32.537,32.5023,32.5081,10400.0
2012-10-22 15:20:00,56.29,56.31,56.27,56.3,9800.0,32.5081,32.5196,32.4965,32.5139,9800.0
2012-10-22 15:25:00,56.31,56.39,56.29,56.39,13900.0,32.5196,32.5658,32.5081,32.5658,13900.0
2012-10-22 15:30:00,56.4,56.4,56.28,56.32,15300.0,32.5716,32.5716,32.5023,32.5254,15300.0
2012-10-22 15:35:00,56.33,56.45,56.32,56.41,10400.0,32.5312,32.6005,32.5254,32.5774,10400.0
2012-10-22 15:40:00,56.42,56.43,56.34,56.38,23100.0,32.5832,32.5889,32.537,32.5601,23100.0
2012-10-22 15:45:00,56.39,56.48,56.39,56.48,19100.0,32.5658,32.6178,32.5658,32.6178,19100.0
2012-10-22 15:50:00,56.48,56.56,56.46,56.56,54900.0,32.6178,32.664,32.6063,32.664,54900.0
2012-10-22 15:55:00,56.55,56.67,56.55,56.62,36900.0,32.6583,32.7276,32.6583,32.6987,36900.0
2012-10-23 09:30:00,56.18,56.24,55.81,55.85,21400.0,32.4446,32.4792,32.2309,32.254,21400.0
2012-10-23 09:35:00,55.9,56.0,55.68,55.95,29700.0,32.2829,32.3406,32.1558,32.3117,29700.0
2012-10-23 09:40:00,55.95,56.17,55.91,56.17,18300.0,32.3117,32.4388,32.2886,32.4388,18300.0
2012-10-23 09:45:00,56.17,56.22,56.07,56.22,16300.0,32.4388,32.4677,32.381,32.4677,16300.0
2012-10-23 09:50:00,56.21,56.24,56.09,56.2,12000.0,32.4619,32.4792,32.3926,32.4561,12000.0
2012-10-23 09:55:00,56.18,56.24,56.14,56.14,9800.0,32.4446,32.4792,32.4215,32.4215,9800.0
2012-10-23 10:00:00,56.11,56.17,56.06,56.06,6800.0,32.4041,32.4388,32.3753,32.3753,6800.0
2012-10-23 10:05:00,56.02,56.05,55.91,56.03,14400.0,32.3522,32.3695,32.2886,32.3579,14400.0
2012-10-23 10:10:00,56.02,56.14,56.01,56.14,21400.0,32.3522,32.4215,32.3464,32.4215,21400.0
2012-10-23 10:15:00,56.14,56.23,56.12,56.21,28100.0,32.4215,32.4734,32.4099,32.4619,28100.0
2012-10-23 10:20:00,56.21,56.39,56.21,56.39,35400.0,32.4619,32.5658,32.4619,32.5658,35400.0
2012-10-23 10:25:00,56.39,56.45,56.28,56.28,14800.0,32.5658,32.6005,32.5023,32.5023,14800.0
2012-10-23 10:30:00,56.3,56.31,56.1,56.22,45200.0,32.5139,32.5196,32.3984,32.4677,45200.0
2012-10-23 10:35:00,56.2,56.27,56.12,56.17,25900.0,32.4561,32.4965,32.4099,32.4388,25900.0
2012-10-23 10:40:00,56.16,56.27,56.14,56.25,15300.0,32.433,32.4965,32.4215,32.485,15300.0
2012-10-23 10:45:00,56.25,56.35,56.21,56.35,20200.0,32.485,32.5427,32.4619,32.5427,20200.0
2012-10-23 10:50:00,56.35,56.39,56.3,56.3,8100.0,32.5427,32.5658,32.5139,32.5139,8100.0
2012-10-23 10:55:00,56.3,56.39,56.3,56.38,11400.0,32.5139,32.5658,32.5139,32.5601,11400.0
2012-10-23 11:00:00,56.38,56.46,56.38,56.39,10800.0,32.5601,32.6063,32.5601,32.5658,10800.0
2012-10-23 11:05:00,56.42,56.42,56.32,56.35,5100.0,32.5832,32.5832,32.5254,32.5427,5100.0
2012-10-23 11:10:00,56.34,56.38,56.32,56.37,4900.0,32.537,32.5601,32.5254,32.5543,4900.0
2012-10-23 11:15:00,56.37,56.48,56.37,56.47,2000.0,32.5543,32.6178,32.5543,32.612,2000.0
2012-10-23 11:20:00,56.49,56.58,56.48,56.57,18000.0,32.6236,32.6756,32.6178,32.6698,18000.0
2012-10-23 11:25:00,56.58,56.65,56.57,56.63,10700.0,32.6756,32.716,32.6698,32.7045,10700.0
2012-10-23 11:30:00,56.63,56.63,56.51,56.57,9400.0,32.7045,32.7045,32.6352,32.6698,9400.0
2012-10-23 11:35:00,56.57,56.6,56.52,56.53,21500.0,32.6698,32.6871,32.6409,32.6467,21500.0
2012-10-23 11:40:00,56.54,56.54,56.5,56.52,11600.0,32.6525,32.6525,32.6294,32.6409,11600.0
2012-10-23 11:45:00,56.52,56.64,56.51,56.56,12800.0,32.6409,32.7102,32.6352,32.664,12800.0
2012-10-23 11:50:00,56.56,56.61,56.56,56.61,2600.0,32.664,32.6929,32.664,32.6929,2600.0
2012-10-23 11:55:00,56.6,56.68,56.6,56.68,8900.0,32.6871,32.7333,32.6871,32.7333,8900.0
2012-10-23 12:00:00,56.69,56.71,56.65,56.65,8900.0,32.7391,32.7507,32.716,32.716,8900.0
2012-10-23 12:05:00,56.64,56.68,56.59,56.68,6500.0,32.7102,32.7333,32.6814,32.7333,6500.0
2012-10-23 12:10:00,56.68,56.71,56.62,56.68,13100.0,32.7333,32.7507,32.6987,32.7333,13100.0
2012-10-23 12:15:00,56.67,56.69,56.64,56.69,7100.0,32.7276,32.7391,32.7102,32.7391,7100.0
2012-10-23 12:20:00,56.69,56.69,56.65,56.69,10000.0,32.7391,32.7391,32.716,32.7391,10000.0
2012-10-23 12:25:00,56.69,56.69,56.66,56.68,11200.0,32.7391,32.7391,32.7218,32.7333,11200.0
2012-10-23 12:30:00,56.68,56.7,56.67,56.69,7600.0,32.7333,32.7449,32.7276,32.7391,7600.0
2012-10-23 12:35:00,56.7,56.75,56.69,56.74,11600.0,32.7449,32.7738,32.7391,32.768,11600.0
2012-10-23 12:40:00,56.76,56.76,56.71,56.76,10800.0,32.7795,32.7795,32.7507,32.7795,10800.0
2012-10-23 12:45:00,56.75,56.76,56.7,56.7,9500.0,32.7738,32.7795,32.7449,32.7449,9500.0
2012-10-23 12:50:00,56.72,56.73,56.68,56.7,10000.0,32.7564,32.7622,32.7333,32.7449,10000.0
2012-10-23 12:55:00,56.7,56.71,56.68,56.69,10100.0,32.7449,32.7507,32.7333,32.7391,10100.0
2012-10-23 13:00:00,56.68,56.7,56.67,56.7,10600.0,32.7333,32.7449,32.7276,32.7449,10600.0
2012-10-23 13:05:00,56.68,56.7,56.64,56.67,11400.0,32.7333,32.7449,32.7102,32.7276,11400.0
2012-10-23 13:10:00,56.67,56.69,56.64,56.67,9100.0,32.7276,32.7391,32.7102,32.7276,9100.0
2012-10-23 13:15:00,56.66,56.72,56.66,56.67,15400.0,32.7218,32.7564,32.7218,32.7276,15400.0
2012-10-23 13:20:00,56.67,56.69,56.67,56.69,10000.0,32.7276,32.7391,32.7276,32.7391,10000.0
2012-10-23 13:25:00,56.67,56.69,56.67,56.67,7300.0,32.7276,32.7391,32.7276,32.7276,7300.0
2012-10-23 13:30:00,56.68,56.69,56.67,56.67,6100.0,32.7333,32.7391,32.7276,32.7276,6100.0
2012-10-23 13:35:00,56.68,56.69,56.67,56.68,6400.0,32.7333,32.7391,32.7276,32.7333,6400.0
2012-10-23 13:40:00,56.68,56.7,56.68,56.69,7100.0,32.7333,32.7449,32.7333,32.7391,7100.0
2012-10-23 13:45:00,56.68,56.72,56.65,56.68,17400.0,32.7333,32.7564,32.716,32.7333,17400.0
2012-10-23 13:50:00,56.68,56.69,56.65,56.66,20500.0,32.7333,32.7391,32.716,32.7218,20500.0
2012-10-23 13:55:00,56.65,56.69,56.6,56.68,18500.0,32.716,32.7391,32.6871,32.7333,18500.0
2012-10-23 14:00:00,56.67,56.79,56.66,56.78,7800.0,32.7276,32.7969,32.7218,32.7911,7800.0
2012-10-23 14:05:00,56.77,56.77,56.63,56.65,29900.0,32.7853,32.7853,32.7045,32.716,29900.0
2012-10-23 14:10:00,56.66,56.69,56.53,56.56,14900.0,32.7218,32.7391,32.6467,32.664,14900.0
2012-10-23 14:15:00,56.55,56.6,56.55,56.58,6700.0,32.6583,32.6871,32.6583,32.6756,6700.0
2012-10-23 14:20:00,56.58,56.6,56.54,56.6,13400.0,32.6756,32.6871,32.6525,32.6871,13400.0
2012-10-23 14:25:00,56.62,56.69,56.61,56.65,12700.0,32.6987,32.7391,32.6929,32.716,12700.0
2012-10-23 14:30:00,56.62,56.63,56.56,56.59,9200.0,32.6987,32.7045,32.664,32.6814,9200.0
2012-10-23 14:35:00,56.59,56.67,56.59,56.6,20200.0,32.6814,32.7276,32.6814,32.6871,20200.0
2012-10-23 14:40:00,56.59,56.66,56.57,56.62,17200.0,32.6814,32.7218,32.6698,32.6987,17200.0
2012-10-23 14:45:00,56.63,56.71,56.59,56.7,18900.0,32.7045,32.7507,32.6814,32.7449,18900.0
2012-10-23 14:50:00,56.7,56.71,56.6,56.69,17000.0,32.7449,32.7507,32.6871,32.7391,17000.0
2012-10-23 14:55:00,56.69,56.72,56.62,56.63,16100.0,32.7391,32.7564,32.6987,32.7045,16100.0
2012-10-23 15:00:00,56.63,56.77,56.63,56.63,22300.0,32.7045,32.7853,32.7045,32.7045,22300.0
2012-10-23 15:05:00,56.64,56.69,56.59,56.63,27600.0,32.7102,32.7391,32.6814,32.7045,27600.0
2012-10-23 15:10:00,56.66,56.71,56.64,56.65,29600.0,32.7218,32.7507,32.7102,32.716,29600.0
2012-10-23 15:15:00,56.66,56.72,56.61,56.64,31000.0,32.7218,32.7564,32.6929,32.7102,31000.0
2012-10-23 15:20:00,56.65,56.66,56.58,56.62,23300.0,32.716,32.7218,32.6756,32.6987,23300.0
2012-10-23 15:25:00,56.63,56.64,56.52,56.54,18100.0,32.7045,32.7102,32.6409,32.6525,18100.0
2012-10-23 15:30:00,56.53,56.59,56.51,56.56,29700.0,32.6467,32.6814,32.6352,32.664,29700.0
2012-10-23 15:35:00,56.57,56.64,56.53,56.53,22300.0,32.6698,32.7102,32.6467,32.6467,22300.0
2012-10-23 15:40:00,56.52,56.54,56.43,56.46,26500.0,32.6409,32.6525,32.5889,32.6063,26500.0
2012-10-23 15:45:00,56.44,56.48,56.36,56.38,38800.0,32.5947,32.6178,32.5485,32.5601,38800.0
2012-10-23 15:50:00,56.38,56.42,56.34,56.36,67000.0,32.5601,32.5832,32.537,32.5485,67000.0
2012-10-23 15:55:00,56.39,56.52,56.34,56.51,123800.0,32.5658,32.6409,32.537,32.6352,123800.0
2012-10-24 09:30:00,56.69,56.89,55.9,56.87,25900.0,32.7391,32.8546,32.2829,32.8431,25900.0
2012-10-24 09:35:00,56.66,56.66,56.56,56.58,10100.0,32.7218,32.7218,32.664,32.6756,10100.0
2012-10-24 09:40:00,56.61,56.71,56.52,56.66,23300.0,32.6929,32.7507,32.6409,32.7218,23300.0
2012-10-24 09:45:00,56.68,56.73,56.55,56.73,7000.0,32.7333,32.7622,32.6583,32.7622,7000.0
2012-10-24 09:50:00,56.76,56.77,56.57,56.65,15500.0,32.7795,32.7853,32.6698,32.716,15500.0
2012-10-24 09:55:00,56.67,56.83,56.6,56.6,16000.0,32.7276,32.82,32.6871,32.6871,16000.0
2012-10-24 10:00:00,56.67,56.74,56.57,56.7,10600.0,32.7276,32.768,32.6698,32.7449,10600.0
2012-10-24 10:05:00,56.7,56.7,56.59,56.6,8500.0,32.7449,32.7449,32.6814,32.6871,8500.0
2012-10-24 10:10:00,56.59,56.64,56.57,56.61,7400.0,32.6814,32.7102,32.6698,32.6929,7400.0
2012-10-24 10:15:00,56.61,56.64,56.56,56.57,6600.0,32.6929,32.7102,32.664,32.6698,6600.0
2012-10-24 10:20:00,56.55,56.72,56.55,56.66,32300.0,32.6583,32.7564,32.6583,32.7218,32300.0
2012-10-24 10:25:00,56.66,56.74,56.66,56.71,13200.0,32.7218,32.768,32.7218,32.7507,13200.0
2012-10-24 10:30:00,56.69,56.86,56.68,56.85,19500.0,32.7391,32.8373,32.7333,32.8315,19500.0
2012-10-24 10:35:00,56.86,56.92,56.79,56.92,7600.0,32.8373,32.8719,32.7969,32.8719,7600.0
2012-10-24 10:40:00,56.92,56.95,56.85,56.91,18600.0,32.8719,32.8893,32.8315,32.8662,18600.0
2012-10-24 10:45:00,56.91,56.91,56.87,56.87,7900.0,32.8662,32.8662,32.8431,32.8431,7900.0
2012-10-24 10:50:00,56.88,56.88,56.78,56.79,8100.0,32.8488,32.8488,32.7911,32.7969,8100.0
2012-10-24 10:55:00,56.81,56.84,56.8,56.82,7000.0,32.8084,32.8257,32.8026,32.8142,7000.0
2012-10-24 11:00:00,56.83,56.94,56.83,56.91,10900.0,32.82,32.8835,32.82,32.8662,10900.0
2012-10-24 11:05:00,56.9,56.9,56.78,56.8,11100.0,32.8604,32.8604,32.7911,32.8026,11100.0
2012-10-24 11:10:00,56.79,56.81,56.76,56.76,8400.0,32.7969,32.8084,32.7795,32.7795,8400.0
2012-10-24 11:15:00,56.79,56.79,56.72,56.72,9900.0,32.7969,32.7969,32.7564,32.7564,9900.0
2012-10-24 11:20:00,56.72,56.78,56.72,56.78,15300.0,32.7564,32.7911,32.7564,32.7911,15300.0
2012-10-24 11:25:00,56.78,56.81,56.75,56.77,8600.0,32.7911,32.8084,32.7738,32.7853,8600.0
2012-10-24 11:30:00,56.76,56.76,56.73,56.73,11800.0,32.7795,32.7795,32.7622,32.7622,11800.0
2012-10-24 11:35:00,56.74,56.74,56.67,56.67,11300.0,32.768,32.768,32.7276,32.7276,11300.0
2012-10-24 11:40:00,56.69,56.69,56.65,56.67,10300.0,32.7391,32.7391,32.716,32.7276,10300.0
2012-10-24 11:45:00,56.64,56.66,56.6,56.62,10600.0,32.7102,32.7218,32.6871,32.6987,10600.0
2012-10-24 11:50:00,56.63,56.71,56.63,56.71,7400.0,32.7045,32.7507,32.7045,32.7507,7400.0
2012-10-24 11:55:00,56.72,56.73,56.69,56.71,8700.0,32.7564,32.7622,32.7391,32.7507,8700.0
2012-10-24 12:00:00,56.72,56.75,56.7,56.71,13100.0,32.7564,32.7738,32.7449,32.7507,13100.0
2012-10-24 12:05:00,56.72,56.74,56.69,56.74,6500.0,32.7564,32.768,32.7391,32.768,6500.0
2012-10-24 12:10:00,56.73,56.81,56.73,56.81,3600.0,32.7622,32.8084,32.7622,32.8084,3600.0
2012-10-24 12:15:00,56.81,56.81,56.74,56.76,7300.0,32.8084,32.8084,32.768,32.7795,7300.0
2012-10-24 12:20:00,56.76,56.8,56.73,56.76,6800.0,32.7795,32.8026,32.7622,32.7795,6800.0
2012-10-24 12:25:00,56.75,56.77,56.73,56.77,6000.0,32.7738,32.7853,32.7622,32.7853,6000.0
2012-10-24 12:30:00,56.77,56.8,56.75,56.8,8400.0,32.7853,32.8026,32.7738,32.8026,8400.0
2012-10-24 12:35:00,56.81,56.81,56.76,56.77,4000.0,32.8084,32.8084,32.7795,32.7853,4000.0
2012-10-24 12:40:00,56.77,56.8,56.76,56.8,4600.0,32.7853,32.8026,32.7795,32.8026,4600.0
2012-10-24 12:45:00,56.8,56.8,56.74,56.8,11200.0,32.8026,32.8026,32.768,32.8026,11200.0
2012-10-24 12:50:00,56.79,56.8,56.79,56.8,3100.0,32.7969,32.8026,32.7969,32.8026,3100.0
2012-10-24 12:55:00,56.8,56.82,56.76,56.76,22300.0,32.8026,32.8142,32.7795,32.7795,22300.0
2012-10-24 13:00:00,56.75,56.87,56.75,56.84,13500.0,32.7738,32.8431,32.7738,32.8257,13500.0
2012-10-24 13:05:00,56.82,56.89,56.82,56.85,9100.0,32.8142,32.8546,32.8142,32.8315,9100.0
2012-10-24 13:10:00,56.85,56.85,56.81,56.81,3500.0,32.8315,32.8315,32.8084,32.8084,3500.0
2012-10-24 13:15:00,56.79,56.82,56.75,56.82,6200.0,32.7969,32.8142,32.7738,32.8142,6200.0
2012-10-24 13:20:00,56.81,56.81,56.76,56.76,5700.0,32.8084,32.8084,32.7795,32.7795,5700.0
2012-10-24 13:25:00,56.75,56.77,56.75,56.77,3800.0,32.7738,32.7853,32.7738,32.7853,3800.0
2012-10-24 13:30:00,56.76,56.79,56.74,56.77,11900.0,32.7795,32.7969,32.768,32.7853,11900.0
2012-10-24 13:35:00,56.76,56.79,56.71,56.76,37900.0,32.7795,32.7969,32.7507,32.7795,37900.0
2012-10-24 13:40:00,56.76,56.78,56.75,56.77,4900.0,32.7795,32.7911,32.7738,32.7853,4900.0
2012-10-24 13:45:00,56.76,56.78,56.74,56.74,12000.0,32.7795,32.7911,32.768,32.768,12000.0
2012-10-24 13:50:00,56.74,56.75,56.72,56.72,10800.0,32.768,32.7738,32.7564,32.7564,10800.0
2012-10-24 13:55:00,56.72,56.73,56.7,56.7,4700.0,32.7564,32.7622,32.7449,32.7449,4700.0
2012-10-24 14:00:00,56.7,56.77,56.7,56.75,16300.0,32.7449,32.7853,32.7449,32.7738,16300.0
2012-10-24 14:05:00,56.75,56.83,56.75,56.83,8600.0,32.7738,32.82,32.7738,32.82,8600.0
2012-10-24 14:10:00,56.82,56.85,56.74,56.85,10300.0,32.8142,32.8315,32.768,32.8315,10300.0
2012-10-24 14:15:00,56.85,56.85,56.67,56.81,37100.0,32.8315,32.8315,32.7276,32.8084,37100.0
2012-10-24 14:20:00,56.79,56.81,56.72,56.81,14000.0,32.7969,32.8084,32.7564,32.8084,14000.0
2012-10-24 14:25:00,56.82,56.94,56.82,56.94,16700.0,32.8142,32.8835,32.8142,32.8835,16700.0
2012-10-24 14:30:00,56.93,56.94,56.78,56.8,20600.0,32.8777,32.8835,32.7911,32.8026,20600.0
2012-10-24 14:35:00,56.79,56.85,56.73,56.75,30800.0,32.7969,32.8315,32.7622,32.7738,30800.0
2012-10-24 14:40:00,56.75,56.89,56.74,56.87,15500.0,32.7738,32.8546,32.768,32.8431,15500.0
2012-10-24 14:45:00,56.86,56.86,56.73,56.77,22900.0,32.8373,32.8373,32.7622,32.7853,22900.0
2012-10-24 14:50:00,56.77,56.85,56.74,56.74,18300.0,32.7853,32.8315,32.768,32.768,18300.0
2012-10-24 14:55:00,56.75,56.84,56.73,56.73,20100.0,32.7738,32.8257,32.7622,32.7622,20100.0
2012-10-24 15:00:00,56.73,56.79,56.72,56.73,32900.0,32.7622,32.7969,32.7564,32.7622,32900.0
2012-10-24 15:05:00,56.73,56.78,56.69,56.75,42900.0,32.7622,32.7911,32.7391,32.7738,42900.0
2012-10-24 15:10:00,56.74,56.77,56.7,56.72,42700.0,32.768,32.7853,32.7449,32.7564,42700.0
2012-10-24 15:15:00,56.72,56.72,56.6,56.66,40000.0,32.7564,32.7564,32.6871,32.7218,40000.0
2012-10-24 15:20:00,56.65,56.68,56.55,56.63,20400.0,32.716,32.7333,32.6583,32.7045,20400.0
2012-10-24 15:25:00,56.62,56.68,56.6,56.63,41800.0,32.6987,32.7333,32.6871,32.7045,41800.0
2012-10-24 15:30:00,56.64,56.65,56.55,56.59,29800.0,32.7102,32.716,32.6583,32.6814,29800.0
2012-10-24 15:35:00,56.6,56.73,56.57,56.66,31600.0,32.6871,32.7622,32.6698,32.7218,31600.0
2012-10-24 15:40:00,56.65,56.67,56.51,56.62,30900.0,32.716,32.7276,32.6352,32.6987,30900.0
2012-10-24 15:45:00,56.62,56.68,56.56,56.62,33000.0,32.6987,32.7333,32.664,32.6987,33000.0
2012-10-24 15:50:00,56.61,56.63,56.54,56.59,67000.0,32.6929,32.7045,32.6525,32.6814,67000.0
2012-10-24 15:55:00,56.58,56.59,56.46,56.57,147400.0,32.6756,32.6814,32.6063,32.6698,147400.0
2012-10-25 09:30:00,56.3,56.67,55.91,56.03,48400.0,32.5139,32.7276,32.2886,32.3579,48400.0
2012-10-25 09:35:00,56.03,56.4,55.94,55.94,33400.0,32.3579,32.5716,32.306,32.306,33400.0
2012-10-25 09:40:00,55.95,56.0,55.19,55.19,90100.0,32.3117,32.3406,31.8728,31.8728,90100.0
2012-10-25 09:45:00,55.19,55.69,55.07,55.59,56200.0,31.8728,32.1616,31.8035,32.1038,56200.0
2012-10-25 09:50:00,55.49,55.56,55.13,55.41,49100.0,32.0461,32.0865,31.8382,31.9999,49100.0
2012-10-25 09:55:00,55.38,55.42,55.01,55.06,39000.0,31.9826,32.0057,31.7689,31.7978,39000.0
2012-10-25 10:00:00,55.06,55.06,54.66,54.96,97600.0,31.7978,31.7978,31.5668,31.74,97600.0
2012-10-25 10:05:00,54.96,54.99,54.87,54.94,77500.0,31.74,31.7573,31.688,31.7285,77500.0
2012-10-25 10:10:00,54.99,55.1,54.9,55.05,54500.0,31.7573,31.8209,31.7054,31.792,54500.0
2012-10-25 10:15:00,55.05,55.14,54.96,55.05,265800.0,31.792,31.844,31.74,31.792,265800.0
2012-10-25 10:20:00,55.05,55.1,54.97,55.0,45600.0,31.792,31.8209,31.7458,31.7631,45600.0
2012-10-25 10:25:00,55.0,55.06,54.94,55.03,68900.0,31.7631,31.7978,31.7285,31.7804,68900.0
2012-10-25 10:30:00,55.03,55.22,55.02,55.22,26500.0,31.7804,31.8902,31.7747,31.8902,26500.0
2012-10-25 10:35:00,55.21,55.22,54.98,55.0,73100.0,31.8844,31.8902,31.7516,31.7631,73100.0
2012-10-25 10:40:00,55.0,55.09,54.98,55.01,47900.0,31.7631,31.8151,31.7516,31.7689,47900.0
2012-10-25 10:45:00,55.0,55.01,54.88,54.91,52000.0,31.7631,31.7689,31.6938,31.7111,52000.0
2012-10-25 10:50:00,54.91,54.92,54.77,54.79,46900.0,31.7111,31.7169,31.6303,31.6418,46900.0
2012-10-25 10:55:00,54.8,54.89,54.8,54.89,25800.0,31.6476,31.6996,31.6476,31.6996,25800.0
2012-10-25 11:00:00,54.88,54.93,54.87,54.9,69700.0,31.6938,31.7227,31.688,31.7054,69700.0
2012-10-25 11:05:00,54.9,54.9,54.87,54.9,23900.0,31.7054,31.7054,31.688,31.7054,23900.0
2012-10-25 11:10:00,54.88,54.89,54.79,54.82,30700.0,31.6938,31.6996,31.6418,31.6592,30700.0
2012-10-25 11:15:00,54.81,54.82,54.75,54.78,26200.0,31.6534,31.6592,31.6187,31.6361,26200.0
2012-10-25 11:20:00,54.77,54.78,54.69,54.71,28200.0,31.6303,31.6361,31.5841,31.5956,28200.0
2012-10-25 11:25:00,54.7,54.72,54.47,54.51,76900.0,31.5899,31.6014,31.457,31.4801,76900.0
2012-10-25 11:30:00,54.52,54.55,54.48,54.54,19600.0,31.4859,31.5032,31.4628,31.4975,19600.0
2012-10-25 11:35:00,54.54,54.57,54.52,54.55,66800.0,31.4975,31.5148,31.4859,31.5032,66800.0
2012-10-25 11:40:00,54.54,54.56,54.54,54.54,23200.0,31.4975,31.509,31.4975,31.4975,23200.0
2012-10-25 11:45:00,54.55,54.55,54.49,54.5,29700.0,31.5032,31.5032,31.4686,31.4744,29700.0
2012-10-25 11:50:00,54.5,54.5,54.46,54.47,49100.0,31.4744,31.4744,31.4513,31.457,49100.0
2012-10-25 11:55:00,54.47,54.64,54.46,54.62,39700.0,31.457,31.5552,31.4513,31.5437,39700.0
2012-10-25 12:00:00,54.62,54.63,54.5,54.61,49000.0,31.5437,31.5494,31.4744,31.5379,49000.0
2012-10-25 12:05:00,54.6,54.6,54.52,54.55,24700.0,31.5321,31.5321,31.4859,31.5032,24700.0
2012-10-25 12:10:00,54.55,54.55,54.5,54.5,13200.0,31.5032,31.5032,31.4744,31.4744,13200.0
2012-10-25 12:15:00,54.49,54.5,54.36,54.37,50300.0,31.4686,31.4744,31.3935,31.3993,50300.0
2012-10-25 12:20:00,54.38,54.38,54.28,54.29,41800.0,31.4051,31.4051,31.3473,31.3531,41800.0
2012-10-25 12:25:00,54.29,54.32,54.16,54.32,39000.0,31.3531,31.3704,31.278,31.3704,39000.0
2012-10-25 12:30:00,54.32,54.35,54.3,54.32,25000.0,31.3704,31.3877,31.3589,31.3704,25000.0
2012-10-25 12:35:00,54.32,54.54,54.32,54.49,45500.0,31.3704,31.4975,31.3704,31.4686,45500.0
2012-10-25 12:40:00,54.49,54.5,54.43,54.43,28200.0,31.4686,31.4744,31.4339,31.4339,28200.0
2012-10-25 12:45:00,54.44,54.52,54.42,54.51,45400.0,31.4397,31.4859,31.4282,31.4801,45400.0
2012-10-25 12:50:00,54.51,54.57,54.5,54.51,22900.0,31.4801,31.5148,31.4744,31.4801,22900.0
2012-10-25 12:55:00,54.51,54.63,54.51,54.59,14500.0,31.4801,31.5494,31.4801,31.5263,14500.0
2012-10-25 13:00:00,54.58,54.64,54.56,54.63,10600.0,31.5206,31.5552,31.509,31.5494,10600.0
2012-10-25 13:05:00,54.63,54.68,54.63,54.66,15100.0,31.5494,31.5783,31.5494,31.5668,15100.0
2012-10-25 13:10:00,54.65,54.72,54.63,54.67,15400.0,31.561,31.6014,31.5494,31.5725,15400.0
2012-10-25 13:15:00,54.67,54.72,54.67,54.68,31600.0,31.5725,31.6014,31.5725,31.5783,31600.0
2012-10-25 13:20:00,54.68,54.69,54.66,54.67,36800.0,31.5783,31.5841,31.5668,31.5725,36800.0
2012-10-25 13:25:00,54.67,54.69,54.65,54.67,28300.0,31.5725,31.5841,31.561,31.5725,28300.0
2012-10-25 13:30:00,54.67,54.68,54.65,54.66,37300.0,31.5725,31.5783,31.561,31.5668,37300.0
2012-10-25 13:35:00,54.66,54.66,54.64,54.65,20400.0,31.5668,31.5668,31.5552,31.561,20400.0
2012-10-25 13:40:00,54.65,54.65,54.62,54.63,19200.0,31.561,31.561,31.5437,31.5494,19200.0
2012-10-25 13:45:00,54.63,54.67,54.62,54.65,31100.0,31.5494,31.5725,31.5437,31.561,31100.0
2012-10-25 13:50:00,54.66,54.81,54.65,54.78,26600.0,31.5668,31.6534,31.561,31.6361,26600.0
2012-10-25 13:55:00,54.78,54.8,54.74,54.78,15000.0,31.6361,31.6476,31.613,31.6361,15000.0
2012-10-25 14:00:00,54.78,54.8,54.74,54.76,21400.0,31.6361,31.6476,31.613,31.6245,21400.0
2012-10-25 14:05:00,54.74,54.82,54.74,54.78,37600.0,31.613,31.6592,31.613,31.6361,37600.0
2012-10-25 14:10:00,54.78,54.78,54.73,54.75,36000.0,31.6361,31.6361,31.6072,31.6187,36000.0
2012-10-25 14:15:00,54.75,54.77,54.74,54.76,38000.0,31.6187,31.6303,31.613,31.6245,38000.0
2012-10-25 14:20:00,54.75,54.79,54.72,54.79,41900.0,31.6187,31.6418,31.6014,31.6418,41900.0
2012-10-25 14:25:00,54.79,54.9,54.79,54.82,47700.0,31.6418,31.7054,31.6418,31.6592,47700.0
2012-10-25 14:30:00,54.83,55.04,54.83,55.01,28000.0,31.6649,31.7862,31.6649,31.7689,28000.0
2012-10-25 14:35:00,55.01,55.11,55.0,55.07,30800.0,31.7689,31.8266,31.7631,31.8035,30800.0
2012-10-25 14:40:00,55.07,55.13,55.0,55.03,52400.0,31.8035,31.8382,31.7631,31.7804,52400.0
2012-10-25 14:45:00,55.05,55.05,54.99,54.99,20700.0,31.792,31.792,31.7573,31.7573,20700.0
2012-10-25 14:50:00,54.99,55.02,54.98,55.01,20200.0,31.7573,31.7747,31.7516,31.7689,20200.0
2012-10-25 14:55:00,55.0,55.01,54.94,54.95,26100.0,31.7631,31.7689,31.7285,31.7342,26100.0
2012-10-25 15:00:00,54.94,55.03,54.92,55.01,42000.0,31.7285,31.7804,31.7169,31.7689,42000.0
2012-10-25 15:05:00,55.03,55.04,54.99,54.99,34300.0,31.7804,31.7862,31.7573,31.7573,34300.0
2012-10-25 15:10:00,54.99,55.0,54.92,54.96,51700.0,31.7573,31.7631,31.7169,31.74,51700.0
2012-10-25 15:15:00,54.95,55.01,54.94,54.94,57200.0,31.7342,31.7689,31.7285,31.7285,57200.0
2012-10-25 15:20:00,54.94,54.95,54.84,54.84,65600.0,31.7285,31.7342,31.6707,31.6707,65600.0
2012-10-25 15:25:00,54.84,54.84,54.78,54.8,72900.0,31.6707,31.6707,31.6361,31.6476,72900.0
2012-10-25 15:30:00,54.8,54.91,54.76,54.87,109400.0,31.6476,31.7111,31.6245,31.688,109400.0
2012-10-25 15:35:00,54.88,54.88,54.77,54.79,66600.0,31.6938,31.6938,31.6303,31.6418,66600.0
2012-10-25 15:40:00,54.79,54.81,54.75,54.77,70700.0,31.6418,31.6534,31.6187,31.6303,70700.0
2012-10-25 15:45:00,54.78,54.78,54.72,54.74,105900.0,31.6361,31.6361,31.6014,31.613,105900.0
2012-10-25 15:50:00,54.74,54.76,54.72,54.75,104900.0,31.613,31.6245,31.6014,31.6187,104900.0
2012-10-25 15:55:00,54.75,55.01,54.74,55.0,318000.0,31.6187,31.7689,31.613,31.7631,318000.0
2012-10-26 09:30:00,55.41,55.84,55.33,55.57,128600.0,31.9999,32.2482,31.9537,32.0923,128600.0
2012-10-26 09:35:00,55.58,55.62,55.15,55.31,116400.0,32.0981,32.1212,31.8497,31.9421,116400.0
2012-10-26 09:40:00,55.22,55.36,54.94,54.95,115000.0,31.8902,31.971,31.7285,31.7342,115000.0
2012-10-26 09:45:00,54.96,55.2,54.89,55.2,81200.0,31.74,31.8786,31.6996,31.8786,81200.0
2012-10-26 09:50:00,55.2,55.3,55.19,55.25,41800.0,31.8786,31.9364,31.8728,31.9075,41800.0
2012-10-26 09:55:00,55.24,55.25,55.07,55.07,85600.0,31.9017,31.9075,31.8035,31.8035,85600.0
2012-10-26 10:00:00,55.08,55.09,55.06,55.08,61000.0,31.8093,31.8151,31.7978,31.8093,61000.0
2012-10-26 10:05:00,55.08,55.2,55.04,55.19,51200.0,31.8093,31.8786,31.7862,31.8728,51200.0
2012-10-26 10:10:00,55.19,55.21,55.07,55.11,61800.0,31.8728,31.8844,31.8035,31.8266,61800.0
2012-10-26 10:15:00,55.11,55.11,55.09,55.11,82200.0,31.8266,31.8266,31.8151,31.8266,82200.0
2012-10-26 10:20:00,55.1,55.16,55.08,55.15,37200.0,31.8209,31.8555,31.8093,31.8497,37200.0
2012-10-26 10:25:00,55.15,55.25,55.15,55.2,58000.0,31.8497,31.9075,31.8497,31.8786,58000.0
2012-10-26 10:30:00,55.2,55.26,55.2,55.24,79200.0,31.8786,31.9133,31.8786,31.9017,79200.0
2012-10-26 10:35:00,55.24,55.37,55.22,55.37,73600.0,31.9017,31.9768,31.8902,31.9768,73600.0
2012-10-26 10:40:00,55.37,55.48,55.35,55.45,67800.0,31.9768,32.0403,31.9652,32.023,67800.0
2012-10-26 10:45:00,55.45,55.49,55.39,55.41,29400.0,32.023,32.0461,31.9883,31.9999,29400.0
2012-10-26 10:50:00,55.4,55.42,55.33,55.33,36400.0,31.9941,32.0057,31.9537,31.9537,36400.0
2012-10-26 10:55:00,55.34,55.37,55.25,55.27,40400.0,31.9595,31.9768,31.9075,31.919,40400.0
2012-10-26 11:00:00,55.26,55.27,55.06,55.12,51800.0,31.9133,31.919,31.7978,31.8324,51800.0
2012-10-26 11:05:00,55.11,55.17,55.1,55.15,23600.0,31.8266,31.8613,31.8209,31.8497,23600.0
2012-10-26 11:10:00,55.15,55.15,55.03,55.04,45200.0,31.8497,31.8497,31.7804,31.7862,45200.0
2012-10-26 11:15:00,55.04,55.05,54.99,55.05,73400.0,31.7862,31.792,31.7573,31.792,73400.0
2012-10-26 11:20:00,55.05,55.1,55.03,55.1,53000.0,31.792,31.8209,31.7804,31.8209,53000.0
2012-10-26 11:25:00,55.07,55.13,55.03,55.03,43400.0,31.8035,31.8382,31.7804,31.7804,43400.0
2012-10-26 11:30:00,55.02,55.07,55.01,55.05,23000.0,31.7747,31.8035,31.7689,31.792,23000.0
2012-10-26 11:35:00,55.05,55.05,54.95,55.0,106800.0,31.792,31.792,31.7342,31.7631,106800.0
2012-10-26 11:40:00,55.0,55.04,54.91,54.99,31400.0,31.7631,31.7862,31.7111,31.7573,31400.0
2012-10-26 11:45:00,54.98,54.99,54.9,54.9,26800.0,31.7516,31.7573,31.7054,31.7054,26800.0
2012-10-26 11:50:00,54.9,54.9,54.82,54.84,34000.0,31.7054,31.7054,31.6592,31.6707,34000.0
2012-10-26 11:55:00,54.85,54.88,54.76,54.85,37200.0,31.6765,31.6938,31.6245,31.6765,37200.0
2012-10-26 12:00:00,54.84,54.85,54.76,54.8,70800.0,31.6707,31.6765,31.6245,31.6476,70800.0
2012-10-26 12:05:00,54.79,54.81,54.69,54.69,83400.0,31.6418,31.6534,31.5841,31.5841,83400.0
2012-10-26 12:10:00,54.7,54.74,54.68,54.73,50800.0,31.5899,31.613,31.5783,31.6072,50800.0
2012-10-26 12:15:00,54.73,54.75,54.72,54.72,20600.0,31.6072,31.6187,31.6014,31.6014,20600.0
2012-10-26 12:20:00,54.72,54.76,54.71,54.76,23600.0,31.6014,31.6245,31.5956,31.6245,23600.0
2012-10-26 12:25:00,54.75,54.84,54.7,54.84,19200.0,31.6187,31.6707,31.5899,31.6707,19200.0
2012-10-26 12:30:00,54.83,54.84,54.71,54.72,39400.0,31.6649,31.6707,31.5956,31.6014,39400.0
2012-10-26 12:35:00,54.72,54.73,54.7,54.71,45600.0,31.6014,31.6072,31.5899,31.5956,45600.0
2012-10-26 12:40:00,54.72,54.81,54.72,54.79,19000.0,31.6014,31.6534,31.6014,31.6418,19000.0
2012-10-26 12:45:00,54.8,54.82,54.75,54.75,13600.0,31.6476,31.6592,31.6187,31.6187,13600.0
2012-10-26 12:50:00,54.75,54.8,54.75,54.79,16000.0,31.6187,31.6476,31.6187,31.6418,16000.0
2012-10-26 12:55:00,54.8,54.92,54.8,54.89,39200.0,31.6476,31.7169,31.6476,31.6996,39200.0
2012-10-26 13:00:00,54.89,54.9,54.86,54.87,33400.0,31.6996,31.7054,31.6823,31.688,33400.0
2012-10-26 13:05:00,54.87,54.96,54.87,54.96,12400.0,31.688,31.74,31.688,31.74,12400.0
2012-10-26 13:10:00,54.96,55.01,54.93,54.97,24200.0,31.74,31.7689,31.7227,31.7458,24200.0
2012-10-26 13:15:00,54.98,55.02,54.92,54.98,28600.0,31.7516,31.7747,31.7169,31.7516,28600.0
2012-10-26 13:20:00,54.97,54.98,54.95,54.98,12800.0,31.7458,31.7516,31.7342,31.7516,12800.0
2012-10-26 13:25:00,54.98,55.05,54.98,55.05,7000.0,31.7516,31.792,31.7516,31.792,7000.0
2012-10-26 13:30:00,55.06,55.16,55.05,55.11,28000.0,31.7978,31.8555,31.792,31.8266,28000.0
2012-10-26 13:35:00,55.11,55.12,55.03,55.05,43200.0,31.8266,31.8324,31.7804,31.792,43200.0
2012-10-26 13:40:00,55.05,55.07,55.01,55.04,30600.0,31.792,31.8035,31.7689,31.7862,30600.0
2012-10-26 13:45:00,55.05,55.05,55.02,55.03,37800.0,31.792,31.792,31.7747,31.7804,37800.0
2012-10-26 13:50:00,55.04,55.07,55.0,55.01,33000.0,31.7862,31.8035,31.7631,31.7689,33000.0
2012-10-26 13:55:00,55.01,55.02,54.97,54.97,28000.0,31.7689,31.7747,31.7458,31.7458,28000.0
2012-10-26 14:00:00,54.98,55.1,54.97,55.09,33600.0,31.7516,31.8209,31.7458,31.8151,33600.0
2012-10-26 14:05:00,55.09,55.11,55.08,55.1,22000.0,31.8151,31.8266,31.8093,31.8209,22000.0
2012-10-26 14:10:00,55.1,55.16,55.09,55.16,21200.0,31.8209,31.8555,31.8151,31.8555,21200.0
2012-10-26 14:15:00,55.15,55.15,55.1,55.15,24800.0,31.8497,31.8497,31.8209,31.8497,24800.0
2012-10-26 14:20:00,55.15,55.17,55.14,55.17,18200.0,31.8497,31.8613,31.844,31.8613,18200.0
2012-10-26 14:25:00,55.16,55.22,55.16,55.2,22400.0,31.8555,31.8902,31.8555,31.8786,22400.0
2012-10-26 14:30:00,55.19,55.3,55.18,55.23,38800.0,31.8728,31.9364,31.8671,31.8959,38800.0
2012-10-26 14:35:00,55.23,55.23,55.12,55.16,28000.0,31.8959,31.8959,31.8324,31.8555,28000.0
2012-10-26 14:40:00,55.16,55.22,55.16,55.22,23400.0,31.8555,31.8902,31.8555,31.8902,23400.0
2012-10-26 14:45:00,55.21,55.21,55.13,55.14,41800.0,31.8844,31.8844,31.8382,31.844,41800.0
2012-10-26 14:50:00,55.13,55.31,55.13,55.3,43800.0,31.8382,31.9421,31.8382,31.9364,43800.0
2012-10-26 14:55:00,55.3,55.31,55.27,55.3,35600.0,31.9364,31.9421,31.919,31.9364,35600.0
2012-10-26 15:00:00,55.29,55.35,55.29,55.33,31800.0,31.9306,31.9652,31.9306,31.9537,31800.0
2012-10-26 15:05:00,55.35,55.41,55.33,55.41,39800.0,31.9652,31.9999,31.9537,31.9999,39800.0
2012-10-26 15:10:00,55.42,55.6,55.41,55.57,51400.0,32.0057,32.1096,31.9999,32.0923,51400.0
2012-10-26 15:15:00,55.55,55.57,55.47,55.57,35400.0,32.0807,32.0923,32.0345,32.0923,35400.0
2012-10-26 15:20:00,55.57,55.64,55.56,55.64,35400.0,32.0923,32.1327,32.0865,32.1327,35400.0
2012-10-26 15:25:00,55.64,55.67,55.56,55.65,42600.0,32.1327,32.15,32.0865,32.1385,42600.0
2012-10-26 15:30:00,55.65,55.68,55.5,55.51,51800.0,32.1385,32.1558,32.0519,32.0576,51800.0
2012-10-26 15:35:00,55.5,55.56,55.47,55.49,41400.0,32.0519,32.0865,32.0345,32.0461,41400.0
2012-10-26 15:40:00,55.49,55.58,55.49,55.57,30600.0,32.0461,32.0981,32.0461,32.0923,30600.0
2012-10-26 15:45:00,55.57,55.58,55.42,55.42,56600.0,32.0923,32.0981,32.0057,32.0057,56600.0
2012-10-26 15:50:00,55.42,55.51,55.39,55.48,109400.0,32.0057,32.0576,31.9883,32.0403,109400.0
2012-10-26 15:55:00,55.48,55.49,55.36,55.42,160000.0,32.0403,32.0461,31.971,32.0057,160000.0
2012-10-31 09:30:00,55.36,55.85,55.03,55.46,80200.0,31.971,32.254,31.7804,32.0288,80200.0
2012-10-31 09:35:00,55.44,55.59,55.33,55.55,21800.0,32.0172,32.1038,31.9537,32.0807,21800.0
2012-10-31 09:40:00,55.57,55.61,55.31,55.5,49400.0,32.0923,32.1154,31.9421,32.0519,49400.0
2012-10-31 09:45:00,55.5,55.73,55.45,55.66,19800.0,32.0519,32.1847,32.023,32.1443,19800.0
2012-10-31 09:50:00,55.64,55.73,55.63,55.72,8200.0,32.1327,32.1847,32.1269,32.1789,8200.0
2012-10-31 09:55:00,55.7,55.7,55.6,55.6,11400.0,32.1674,32.1674,32.1096,32.1096,11400.0
2012-10-31 10:00:00,55.6,55.72,55.54,55.61,449200.0,32.1096,32.1789,32.075,32.1154,449200.0
2012-10-31 10:05:00,55.61,55.73,55.61,55.65,23400.0,32.1154,32.1847,32.1154,32.1385,23400.0
2012-10-31 10:10:00,55.66,55.7,55.59,55.63,39600.0,32.1443,32.1674,32.1038,32.1269,39600.0
2012-10-31 10:15:00,55.63,55.76,55.61,55.72,157200.0,32.1269,32.202,32.1154,32.1789,157200.0
2012-10-31 10:20:00,55.74,55.94,55.72,55.84,23400.0,32.1905,32.306,32.1789,32.2482,23400.0
2012-10-31 10:25:00,55.88,55.9,55.72,55.79,12000.0,32.2713,32.2829,32.1789,32.2193,12000.0
2012-10-31 10:30:00,55.79,55.84,55.69,55.8,27800.0,32.2193,32.2482,32.1616,32.2251,27800.0
2012-10-31 10:35:00,55.82,55.82,55.67,55.67,51200.0,32.2367,32.2367,32.15,32.15,51200.0
2012-10-31 10:40:00,55.67,55.72,55.66,55.66,25400.0,32.15,32.1789,32.1443,32.1443,25400.0
2012-10-31 10:45:00,55.65,55.71,55.65,55.69,19600.0,32.1385,32.1731,32.1385,32.1616,19600.0
2012-10-31 10:50:00,55.69,55.7,55.65,55.68,35800.0,32.1616,32.1674,32.1385,32.1558,35800.0
2012-10-31 10:55:00,55.69,55.69,55.6,55.65,37000.0,32.1616,32.1616,32.1096,32.1385,37000.0
2012-10-31 11:00:00,55.65,55.66,55.53,55.55,74200.0,32.1385,32.1443,32.0692,32.0807,74200.0
2012-10-31 11:05:00,55.55,55.57,55.47,55.48,55800.0,32.0807,32.0923,32.0345,32.0403,55800.0
2012-10-31 11:10:00,55.47,55.54,55.47,55.53,16000.0,32.0345,32.075,32.0345,32.0692,16000.0
2012-10-31 11:15:00,55.54,55.64,55.54,55.64,15000.0,32.075,32.1327,32.075,32.1327,15000.0
2012-10-31 11:20:00,55.65,55.65,55.62,55.63,24800.0,32.1385,32.1385,32.1212,32.1269,24800.0
2012-10-31 11:25:00,55.64,55.64,55.53,55.55,54800.0,32.1327,32.1327,32.0692,32.0807,54800.0
2012-10-31 11:30:00,55.55,55.7,55.55,55.64,24800.0,32.0807,32.1674,32.0807,32.1327,24800.0
2012-10-31 11:35:00,55.64,55.68,55.63,55.67,20000.0,32.1327,32.1558,32.1269,32.15,20000.0
2012-10-31 11:40:00,55.66,55.76,55.66,55.74,25200.0,32.1443,32.202,32.1443,32.1905,25200.0
2012-10-31 11:45:00,55.74,55.75,55.65,55.65,21600.0,32.1905,32.1962,32.1385,32.1385,21600.0
2012-10-31 11:50:00,55.65,55.71,55.65,55.67,20200.0,32.1385,32.1731,32.1385,32.15,20200.0
2012-10-31 11:55:00,55.67,55.67,55.59,55.64,29400.0,32.15,32.15,32.1038,32.1327,29400.0
2012-10-31 12:00:00,55.64,55.67,55.6,55.65,29200.0,32.1327,32.15,32.1096,32.1385,29200.0
2012-10-31 12:05:00,55.65,55.7,55.65,55.68,20200.0,32.1385,32.1674,32.1385,32.1558,20200.0
2012-10-31 12:10:00,55.68,55.69,55.64,55.69,38400.0,32.1558,32.1616,32.1327,32.1616,38400.0
2012-10-31 12:15:00,55.69,55.71,55.59,55.63,31800.0,32.1616,32.1731,32.1038,32.1269,31800.0
2012-10-31 12:20:00,55.65,55.65,55.6,55.6,47800.0,32.1385,32.1385,32.1096,32.1096,47800.0
2012-10-31 12:25:00,55.59,55.61,55.55,55.56,64400.0,32.1038,32.1154,32.0807,32.0865,64400.0
2012-10-31 12:30:00,55.56,55.59,55.55,55.58,48200.0,32.0865,32.1038,32.0807,32.0981,48200.0
2012-10-31 12:35:00,55.58,55.64,55.56,55.62,20800.0,32.0981,32.1327,32.0865,32.1212,20800.0
2012-10-31 12:40:00,55.61,55.65,55.59,55.61,18600.0,32.1154,32.1385,32.1038,32.1154,18600.0
2012-10-31 12:45:00,55.62,55.63,55.6,55.6,18600.0,32.1212,32.1269,32.1096,32.1096,18600.0
2012-10-31 12:50:00,55.6,55.68,55.6,55.66,26000.0,32.1096,32.1558,32.1096,32.1443,26000.0
2012-10-31 12:55:00,55.65,55.77,55.65,55.76,18200.0,32.1385,32.2078,32.1385,32.202,18200.0
2012-10-31 13:00:00,55.76,55.77,55.7,55.74,26400.0,32.202,32.2078,32.1674,32.1905,26400.0
2012-10-31 13:05:00,55.74,55.74,55.69,55.71,23800.0,32.1905,32.1905,32.1616,32.1731,23800.0
2012-10-31 13:10:00,55.7,55.71,55.68,55.71,40800.0,32.1674,32.1731,32.1558,32.1731,40800.0
2012-10-31 13:15:00,55.71,55.71,55.67,55.68,21600.0,32.1731,32.1731,32.15,32.1558,21600.0
2012-10-31 13:20:00,55.68,55.77,55.67,55.75,24800.0,32.1558,32.2078,32.15,32.1962,24800.0
2012-10-31 13:25:00,55.76,55.82,55.74,55.82,21800.0,32.202,32.2367,32.1905,32.2367,21800.0
2012-10-31 13:30:00,55.82,55.83,55.78,55.78,13800.0,32.2367,32.2424,32.2136,32.2136,13800.0
2012-10-31 13:35:00,55.78,55.78,55.75,55.76,18000.0,32.2136,32.2136,32.1962,32.202,18000.0
2012-10-31 13:40:00,55.76,55.76,55.75,55.75,9000.0,32.202,32.202,32.1962,32.1962,9000.0
2012-10-31 13:45:00,55.76,55.76,55.72,55.72,29600.0,32.202,32.202,32.1789,32.1789,29600.0
2012-10-31 13:50:00,55.73,55.73,55.63,55.63,38000.0,32.1847,32.1847,32.1269,32.1269,38000.0
2012-10-31 13:55:00,55.63,55.64,55.6,55.6,17800.0,32.1269,32.1327,32.1096,32.1096,17800.0
2012-10-31 14:00:00,55.61,55.72,55.61,55.68,29000.0,32.1154,32.1789,32.1154,32.1558,29000.0
2012-10-31 14:05:00,55.68,55.72,55.68,55.69,6400.0,32.1558,32.1789,32.1558,32.1616,6400.0
2012-10-31 14:10:00,55.7,55.72,55.69,55.7,14000.0,32.1674,32.1789,32.1616,32.1674,14000.0
2012-10-31 14:15:00,55.7,55.73,55.69,55.73,14200.0,32.1674,32.1847,32.1616,32.1847,14200.0
2012-10-31 14:20:00,55.73,55.74,55.7,55.72,21400.0,32.1847,32.1905,32.1674,32.1789,21400.0
2012-10-31 14:25:00,55.72,55.76,55.72,55.73,11800.0,32.1789,32.202,32.1789,32.1847,11800.0
2012-10-31 14:30:00,55.74,55.8,55.72,55.73,19600.0,32.1905,32.2251,32.1789,32.1847,19600.0
2012-10-31 14:35:00,55.73,55.75,55.72,55.72,39000.0,32.1847,32.1962,32.1789,32.1789,39000.0
2012-10-31 14:40:00,55.72,55.73,55.67,55.71,24400.0,32.1789,32.1847,32.15,32.1731,24400.0
2012-10-31 14:45:00,55.71,55.73,55.66,55.67,21600.0,32.1731,32.1847,32.1443,32.15,21600.0
2012-10-31 14:50:00,55.67,55.67,55.57,55.61,32000.0,32.15,32.15,32.0923,32.1154,32000.0
2012-10-31 14:55:00,55.62,55.62,55.52,55.58,35400.0,32.1212,32.1212,32.0634,32.0981,35400.0
2012-10-31 15:00:00,55.59,55.63,55.56,55.63,24800.0,32.1038,32.1269,32.0865,32.1269,24800.0
2012-10-31 15:05:00,55.63,55.69,55.62,55.69,26800.0,32.1269,32.1616,32.1212,32.1616,26800.0
2012-10-31 15:10:00,55.71,55.75,55.65,55.66,92800.0,32.1731,32.1962,32.1385,32.1443,92800.0
2012-10-31 15:15:00,55.66,55.73,55.66,55.7,41600.0,32.1443,32.1847,32.1443,32.1674,41600.0
2012-10-31 15:20:00,55.69,55.78,55.69,55.74,45400.0,32.1616,32.2136,32.1616,32.1905,45400.0
2012-10-31 15:25:00,55.75,55.82,55.73,55.8,49000.0,32.1962,32.2367,32.1847,32.2251,49000.0
2012-10-31 15:30:00,55.8,55.85,55.78,55.85,31200.0,32.2251,32.254,32.2136,32.254,31200.0
2012-10-31 15:35:00,55.86,55.95,55.85,55.9,43800.0,32.2598,32.3117,32.254,32.2829,43800.0
2012-10-31 15:40:00,55.91,55.93,55.9,55.91,51800.0,32.2886,32.3002,32.2829,32.2886,51800.0
2012-10-31 15:45:00,55.91,55.93,55.86,55.88,83600.0,32.2886,32.3002,32.2598,32.2713,83600.0
2012-10-31 15:50:00,55.87,55.87,55.73,55.76,83000.0,32.2655,32.2655,32.1847,32.202,83000.0
2012-10-31 15:55:00,55.74,55.96,55.44,55.96,445800.0,32.1905,32.3175,32.0172,32.3175,445800.0
2012-11-01 09:30:00,56.18,56.18,55.8,56.09,40300.0,32.4446,32.4446,32.2251,32.3926,40300.0
2012-11-01 09:35:00,56.04,56.08,55.7,55.7,23000.0,32.3637,32.3868,32.1674,32.1674,23000.0
2012-11-01 09:40:00,55.81,55.86,55.58,55.64,26100.0,32.2309,32.2598,32.0981,32.1327,26100.0
2012-11-01 09:45:00,55.59,55.81,55.59,55.81,5800.0,32.1038,32.2309,32.1038,32.2309,5800.0
2012-11-01 09:50:00,55.81,55.91,55.75,55.83,8300.0,32.2309,32.2886,32.1962,32.2424,8300.0
2012-11-01 09:55:00,55.81,55.98,55.78,55.92,9500.0,32.2309,32.3291,32.2136,32.2944,9500.0
2012-11-01 10:00:00,55.92,56.1,55.82,56.05,10700.0,32.2944,32.3984,32.2367,32.3695,10700.0
2012-11-01 10:05:00,56.0,56.11,56.0,56.03,8800.0,32.3406,32.4041,32.3406,32.3579,8800.0
2012-11-01 10:10:00,56.03,56.14,55.97,56.12,8000.0,32.3579,32.4215,32.3233,32.4099,8000.0
2012-11-01 10:15:00,56.13,56.21,56.1,56.18,14500.0,32.4157,32.4619,32.3984,32.4446,14500.0
2012-11-01 10:20:00,56.15,56.18,56.13,56.15,4200.0,32.4272,32.4446,32.4157,32.4272,4200.0
2012-11-01 10:25:00,56.14,56.16,56.05,56.06,7700.0,32.4215,32.433,32.3695,32.3753,7700.0
2012-11-01 10:30:00,56.08,56.1,56.0,56.07,9600.0,32.3868,32.3984,32.3406,32.381,9600.0
2012-11-01 10:35:00,56.08,56.18,56.08,56.13,10200.0,32.3868,32.4446,32.3868,32.4157,10200.0
2012-11-01 10:40:00,56.14,56.27,56.14,56.22,8800.0,32.4215,32.4965,32.4215,32.4677,8800.0
2012-11-01 10:45:00,56.22,56.29,56.2,56.2,4900.0,32.4677,32.5081,32.4561,32.4561,4900.0
2012-11-01 10:50:00,56.18,56.19,56.11,56.11,6500.0,32.4446,32.4503,32.4041,32.4041,6500.0
2012-11-01 10:55:00,56.11,56.19,56.1,56.16,6600.0,32.4041,32.4503,32.3984,32.433,6600.0
2012-11-01 11:00:00,56.17,56.17,56.02,56.05,6100.0,32.4388,32.4388,32.3522,32.3695,6100.0
2012-11-01 11:05:00,56.06,56.19,56.06,56.18,8800.0,32.3753,32.4503,32.3753,32.4446,8800.0
2012-11-01 11:10:00,56.18,56.21,56.15,56.15,7600.0,32.4446,32.4619,32.4272,32.4272,7600.0
2012-11-01 11:15:00,56.14,56.16,56.05,56.06,7400.0,32.4215,32.433,32.3695,32.3753,7400.0
2012-11-01 11:20:00,56.06,56.14,56.05,56.14,5100.0,32.3753,32.4215,32.3695,32.4215,5100.0
2012-11-01 11:25:00,56.13,56.23,56.13,56.18,8200.0,32.4157,32.4734,32.4157,32.4446,8200.0
2012-11-01 11:30:00,56.17,56.19,56.13,56.13,11500.0,32.4388,32.4503,32.4157,32.4157,11500.0
2012-11-01 11:35:00,56.14,56.17,56.09,56.1,6600.0,32.4215,32.4388,32.3926,32.3984,6600.0
2012-11-01 11:40:00,56.1,56.15,56.1,56.15,8000.0,32.3984,32.4272,32.3984,32.4272,8000.0
2012-11-01 11:45:00,56.15,56.23,56.11,56.23,9000.0,32.4272,32.4734,32.4041,32.4734,9000.0
2012-11-01 11:50:00,56.23,56.29,56.23,56.28,7000.0,32.4734,32.5081,32.4734,32.5023,7000.0
2012-11-01 11:55:00,56.28,56.36,56.28,56.34,6500.0,32.5023,32.5485,32.5023,32.537,6500.0
2012-11-01 12:00:00,56.35,56.4,56.32,56.37,7600.0,32.5427,32.5716,32.5254,32.5543,7600.0
2012-11-01 12:05:00,56.37,56.41,56.35,56.35,7000.0,32.5543,32.5774,32.5427,32.5427,7000.0
2012-11-01 12:10:00,56.35,56.38,56.26,56.37,13500.0,32.5427,32.5601,32.4908,32.5543,13500.0
2012-11-01 12:15:00,56.36,56.4,56.35,56.4,6000.0,32.5485,32.5716,32.5427,32.5716,6000.0
2012-11-01 12:20:00,56.39,56.4,56.37,56.39,6900.0,32.5658,32.5716,32.5543,32.5658,6900.0
2012-11-01 12:25:00,56.39,56.43,56.37,56.41,6800.0,32.5658,32.5889,32.5543,32.5774,6800.0
2012-11-01 12:30:00,56.41,56.45,56.4,56.43,7600.0,32.5774,32.6005,32.5716,32.5889,7600.0
2012-11-01 12:35:00,56.43,56.45,56.38,56.42,6600.0,32.5889,32.6005,32.5601,32.5832,6600.0
2012-11-01 12:40:00,56.42,56.42,56.32,56.32,4100.0,32.5832,32.5832,32.5254,32.5254,4100.0
2012-11-01 12:45:00,56.33,56.41,56.33,56.37,8300.0,32.5312,32.5774,32.5312,32.5543,8300.0
2012-11-01 12:50:00,56.34,56.35,56.32,56.33,5300.0,32.537,32.5427,32.5254,32.5312,5300.0
2012-11-01 12:55:00,56.34,56.39,56.33,56.36,6300.0,32.537,32.5658,32.5312,32.5485,6300.0
2012-11-01 13:00:00,56.36,56.36,56.3,56.32,6600.0,32.5485,32.5485,32.5139,32.5254,6600.0
2012-11-01 13:05:00,56.3,56.35,56.28,56.34,6500.0,32.5139,32.5427,32.5023,32.537,6500.0
2012-11-01 13:10:00,56.34,56.35,56.32,56.35,4400.0,32.537,32.5427,32.5254,32.5427,4400.0
2012-11-01 13:15:00,56.37,56.4,56.35,56.38,5200.0,32.5543,32.5716,32.5427,32.5601,5200.0
2012-11-01 13:20:00,56.41,56.43,56.36,56.4,5300.0,32.5774,32.5889,32.5485,32.5716,5300.0
2012-11-01 13:25:00,56.41,56.43,56.38,56.39,5500.0,32.5774,32.5889,32.5601,32.5658,5500.0
2012-11-01 13:30:00,56.39,56.39,56.34,56.37,69500.0,32.5658,32.5658,32.537,32.5543,69500.0
2012-11-01 13:35:00,56.36,56.36,56.32,56.32,8200.0,32.5485,32.5485,32.5254,32.5254,8200.0
2012-11-01 13:40:00,56.32,56.32,56.25,56.26,4000.0,32.5254,32.5254,32.485,32.4908,4000.0
2012-11-01 13:45:00,56.24,56.25,56.2,56.21,3400.0,32.4792,32.485,32.4561,32.4619,3400.0
2012-11-01 13:50:00,56.2,56.29,56.2,56.23,9500.0,32.4561,32.5081,32.4561,32.4734,9500.0
2012-11-01 13:55:00,56.24,56.25,56.21,56.23,3300.0,32.4792,32.485,32.4619,32.4734,3300.0
2012-11-01 14:00:00,56.21,56.25,56.17,56.17,5700.0,32.4619,32.485,32.4388,32.4388,5700.0
2012-11-01 14:05:00,56.17,56.28,56.16,56.25,7300.0,32.4388,32.5023,32.433,32.485,7300.0
2012-11-01 14:10:00,56.27,56.38,56.25,56.38,11300.0,32.4965,32.5601,32.485,32.5601,11300.0
2012-11-01 14:15:00,56.38,56.45,56.37,56.45,7200.0,32.5601,32.6005,32.5543,32.6005,7200.0
2012-11-01 14:20:00,56.44,56.5,56.42,56.45,70600.0,32.5947,32.6294,32.5832,32.6005,70600.0
2012-11-01 14:25:00,56.44,56.5,56.43,56.44,7900.0,32.5947,32.6294,32.5889,32.5947,7900.0
2012-11-01 14:30:00,56.42,56.49,56.4,56.49,8300.0,32.5832,32.6236,32.5716,32.6236,8300.0
2012-11-01 14:35:00,56.49,56.52,56.44,56.5,12900.0,32.6236,32.6409,32.5947,32.6294,12900.0
2012-11-01 14:40:00,56.51,56.55,56.48,56.55,25400.0,32.6352,32.6583,32.6178,32.6583,25400.0
2012-11-01 14:45:00,56.55,56.58,56.53,56.55,13000.0,32.6583,32.6756,32.6467,32.6583,13000.0
2012-11-01 14:50:00,56.55,56.59,56.55,56.57,8800.0,32.6583,32.6814,32.6583,32.6698,8800.0
2012-11-01 14:55:00,56.56,56.58,56.53,56.56,10200.0,32.664,32.6756,32.6467,32.664,10200.0
2012-11-01 15:00:00,56.56,56.66,56.55,56.59,18600.0,32.664,32.7218,32.6583,32.6814,18600.0
2012-11-01 15:05:00,56.58,56.62,56.56,56.58,12600.0,32.6756,32.6987,32.664,32.6756,12600.0
2012-11-01 15:10:00,56.57,56.58,56.49,56.49,15400.0,32.6698,32.6756,32.6236,32.6236,15400.0
2012-11-01 15:15:00,56.49,56.52,56.47,56.48,13400.0,32.6236,32.6409,32.612,32.6178,13400.0
2012-11-01 15:20:00,56.49,56.51,56.43,56.45,12800.0,32.6236,32.6352,32.5889,32.6005,12800.0
2012-11-01 15:25:00,56.44,56.48,56.39,56.46,16900.0,32.5947,32.6178,32.5658,32.6063,16900.0
2012-11-01 15:30:00,56.46,56.47,56.42,56.47,10700.0,32.6063,32.612,32.5832,32.612,10700.0
2012-11-01 15:35:00,56.49,56.49,56.27,56.33,38700.0,32.6236,32.6236,32.4965,32.5312,38700.0
2012-11-01 15:40:00,56.33,56.33,56.31,56.33,27500.0,32.5312,32.5312,32.5196,32.5312,27500.0
2012-11-01 15:45:00,56.33,56.39,56.31,56.34,35800.0,32.5312,32.5658,32.5196,32.537,35800.0
2012-11-01 15:50:00,56.33,56.38,56.32,56.34,39400.0,32.5312,32.5601,32.5254,32.537,39400.0
2012-11-01 15:55:00,56.34,56.46,56.32,56.45,104600.0,32.537,32.6063,32.5254,32.6005,104600.0
2012-11-02 09:30:00,57.48,57.48,56.3,56.58,28600.0,33.1953,33.1953,32.5139,32.6756,28600.0
2012-11-02 09:35:00,56.58,56.98,56.5,56.94,14100.0,32.6756,32.9066,32.6294,32.8835,14100.0
2012-11-02 09:40:00,56.95,56.95,56.62,56.62,17500.0,32.8893,32.8893,32.6987,32.6987,17500.0
2012-11-02 09:45:00,56.67,56.74,56.59,56.62,8000.0,32.7276,32.768,32.6814,32.6987,8000.0
2012-11-02 09:50:00,56.66,56.73,56.48,56.51,12700.0,32.7218,32.7622,32.6178,32.6352,12700.0
2012-11-02 09:55:00,56.56,56.6,56.42,56.51,13100.0,32.664,32.6871,32.5832,32.6352,13100.0
2012-11-02 10:00:00,56.5,56.63,56.46,56.63,5200.0,32.6294,32.7045,32.6063,32.7045,5200.0
2012-11-02 10:05:00,56.59,56.62,56.53,56.53,6900.0,32.6814,32.6987,32.6467,32.6467,6900.0
2012-11-02 10:10:00,56.53,56.59,56.4,56.4,14500.0,32.6467,32.6814,32.5716,32.5716,14500.0
2012-11-02 10:15:00,56.42,56.42,56.26,56.29,11200.0,32.5832,32.5832,32.4908,32.5081,11200.0
2012-11-02 10:20:00,56.29,56.31,56.2,56.2,8500.0,32.5081,32.5196,32.4561,32.4561,8500.0
2012-11-02 10:25:00,56.23,56.25,56.11,56.16,13500.0,32.4734,32.485,32.4041,32.433,13500.0
2012-11-02 10:30:00,56.16,56.27,56.15,56.27,13500.0,32.433,32.4965,32.4272,32.4965,13500.0
2012-11-02 10:35:00,56.27,56.28,56.2,56.2,7300.0,32.4965,32.5023,32.4561,32.4561,7300.0
2012-11-02 10:40:00,56.2,56.2,56.09,56.16,6800.0,32.4561,32.4561,32.3926,32.433,6800.0
2012-11-02 10:45:00,56.15,56.23,56.15,56.21,6100.0,32.4272,32.4734,32.4272,32.4619,6100.0
2012-11-02 10:50:00,56.2,56.24,56.12,56.16,5100.0,32.4561,32.4792,32.4099,32.433,5100.0
2012-11-02 10:55:00,56.16,56.17,56.08,56.08,5500.0,32.433,32.4388,32.3868,32.3868,5500.0
2012-11-02 11:00:00,56.08,56.09,56.0,56.03,12400.0,32.3868,32.3926,32.3406,32.3579,12400.0
2012-11-02 11:05:00,56.05,56.18,56.05,56.14,8200.0,32.3695,32.4446,32.3695,32.4215,8200.0
2012-11-02 11:10:00,56.15,56.16,56.12,56.15,3500.0,32.4272,32.433,32.4099,32.4272,3500.0
2012-11-02 11:15:00,56.13,56.14,56.02,56.07,10300.0,32.4157,32.4215,32.3522,32.381,10300.0
2012-11-02 11:20:00,56.1,56.15,56.06,56.06,6600.0,32.3984,32.4272,32.3753,32.3753,6600.0
2012-11-02 11:25:00,56.06,56.12,56.04,56.12,3700.0,32.3753,32.4099,32.3637,32.4099,3700.0
2012-11-02 11:30:00,56.1,56.12,56.05,56.1,12800.0,32.3984,32.4099,32.3695,32.3984,12800.0
2012-11-02 11:35:00,56.12,56.2,56.12,56.17,3100.0,32.4099,32.4561,32.4099,32.4388,3100.0
2012-11-02 11:40:00,56.21,56.21,56.16,56.16,6700.0,32.4619,32.4619,32.433,32.433,6700.0
2012-11-02 11:45:00,56.2,56.22,56.12,56.14,10100.0,32.4561,32.4677,32.4099,32.4215,10100.0
2012-11-02 11:50:00,56.15,56.2,56.13,56.2,3500.0,32.4272,32.4561,32.4157,32.4561,3500.0
2012-11-02 11:55:00,56.23,56.3,56.23,56.29,3000.0,32.4734,32.5139,32.4734,32.5081,3000.0
2012-11-02 12:00:00,56.28,56.29,56.23,56.26,8200.0,32.5023,32.5081,32.4734,32.4908,8200.0
2012-11-02 12:05:00,56.26,56.28,56.2,56.21,5800.0,32.4908,32.5023,32.4561,32.4619,5800.0
2012-11-02 12:10:00,56.21,56.26,56.21,56.26,4000.0,32.4619,32.4908,32.4619,32.4908,4000.0
2012-11-02 12:15:00,56.22,56.26,56.17,56.26,6100.0,32.4677,32.4908,32.4388,32.4908,6100.0
2012-11-02 12:20:00,56.25,56.3,56.24,56.25,3400.0,32.485,32.5139,32.4792,32.485,3400.0
2012-11-02 12:25:00,56.29,56.35,56.25,56.34,1800.0,32.5081,32.5427,32.485,32.537,1800.0
2012-11-02 12:30:00,56.34,56.36,56.32,56.35,3400.0,32.537,32.5485,32.5254,32.5427,3400.0
2012-11-02 12:35:00,56.37,56.37,56.34,56.36,2200.0,32.5543,32.5543,32.537,32.5485,2200.0
2012-11-02 12:40:00,56.37,56.37,56.31,56.32,4300.0,32.5543,32.5543,32.5196,32.5254,4300.0
2012-11-02 12:45:00,56.31,56.39,56.31,56.34,4200.0,32.5196,32.5658,32.5196,32.537,4200.0
2012-11-02 12:50:00,56.34,56.34,56.16,56.18,16000.0,32.537,32.537,32.433,32.4446,16000.0
2012-11-02 12:55:00,56.18,56.21,56.13,56.18,4800.0,32.4446,32.4619,32.4157,32.4446,4800.0
2012-11-02 13:00:00,56.2,56.27,56.2,56.27,3500.0,32.4561,32.4965,32.4561,32.4965,3500.0
2012-11-02 13:05:00,56.27,56.27,56.19,56.24,3900.0,32.4965,32.4965,32.4503,32.4792,3900.0
2012-11-02 13:10:00,56.24,56.25,56.19,56.25,12100.0,32.4792,32.485,32.4503,32.485,12100.0
2012-11-02 13:15:00,56.25,56.25,56.14,56.16,7700.0,32.485,32.485,32.4215,32.433,7700.0
2012-11-02 13:20:00,56.15,56.26,56.15,56.23,4300.0,32.4272,32.4908,32.4272,32.4734,4300.0
2012-11-02 13:25:00,56.27,56.33,56.27,56.31,4000.0,32.4965,32.5312,32.4965,32.5196,4000.0
2012-11-02 13:30:00,56.31,56.39,56.3,56.38,10500.0,32.5196,32.5658,32.5139,32.5601,10500.0
2012-11-02 13:35:00,56.37,56.43,56.36,56.4,2300.0,32.5543,32.5889,32.5485,32.5716,2300.0
2012-11-02 13:40:00,56.4,56.41,56.34,56.37,5600.0,32.5716,32.5774,32.537,32.5543,5600.0
2012-11-02 13:45:00,56.37,56.41,56.35,56.35,302700.0,32.5543,32.5774,32.5427,32.5427,302700.0
2012-11-02 13:50:00,56.33,56.34,56.2,56.21,12100.0,32.5312,32.537,32.4561,32.4619,12100.0
2012-11-02 13:55:00,56.22,56.22,56.17,56.18,6100.0,32.4677,32.4677,32.4388,32.4446,6100.0
2012-11-02 14:00:00,56.18,56.19,56.11,56.11,11900.0,32.4446,32.4503,32.4041,32.4041,11900.0
2012-11-02 14:05:00,56.11,56.12,56.04,56.04,14000.0,32.4041,32.4099,32.3637,32.3637,14000.0
2012-11-02 14:10:00,56.05,56.05,56.01,56.02,15200.0,32.3695,32.3695,32.3464,32.3522,15200.0
2012-11-02 14:15:00,56.03,56.03,56.0,56.02,10300.0,32.3579,32.3579,32.3406,32.3522,10300.0
2012-11-02 14:20:00,56.0,56.03,56.0,56.01,10300.0,32.3406,32.3579,32.3406,32.3464,10300.0
2012-11-02 14:25:00,56.01,56.04,56.01,56.01,9500.0,32.3464,32.3637,32.3464,32.3464,9500.0
2012-11-02 14:30:00,56.02,56.04,55.99,56.0,13800.0,32.3522,32.3637,32.3348,32.3406,13800.0
2012-11-02 14:35:00,56.0,56.0,55.94,55.94,6200.0,32.3406,32.3406,32.306,32.306,6200.0
2012-11-02 14:40:00,55.93,55.96,55.88,55.93,6500.0,32.3002,32.3175,32.2713,32.3002,6500.0
2012-11-02 14:45:00,55.96,55.96,55.89,55.9,14200.0,32.3175,32.3175,32.2771,32.2829,14200.0
2012-11-02 14:50:00,55.89,55.91,55.87,55.89,11000.0,32.2771,32.2886,32.2655,32.2771,11000.0
2012-11-02 14:55:00,55.9,55.91,55.86,55.88,9700.0,32.2829,32.2886,32.2598,32.2713,9700.0
2012-11-02 15:00:00,55.87,55.91,55.87,55.89,9400.0,32.2655,32.2886,32.2655,32.2771,9400.0
2012-11-02 15:05:00,55.89,55.91,55.86,55.89,8000.0,32.2771,32.2886,32.2598,32.2771,8000.0
2012-11-02 15:10:00,55.85,55.9,55.83,55.87,7400.0,32.254,32.2829,32.2424,32.2655,7400.0
2012-11-02 15:15:00,55.87,55.88,55.76,55.77,33200.0,32.2655,32.2713,32.202,32.2078,33200.0
2012-11-02 15:20:00,55.77,55.78,55.69,55.69,25400.0,32.2078,32.2136,32.1616,32.1616,25400.0
2012-11-02 15:25:00,55.72,55.81,55.71,55.8,15100.0,32.1789,32.2309,32.1731,32.2251,15100.0
2012-11-02 15:30:00,55.8,55.81,55.66,55.66,26400.0,32.2251,32.2309,32.1443,32.1443,26400.0
2012-11-02 15:35:00,55.67,55.73,55.66,55.68,21800.0,32.15,32.1847,32.1443,32.1558,21800.0
2012-11-02 15:40:00,55.7,55.79,55.68,55.77,18300.0,32.1674,32.2193,32.1558,32.2078,18300.0
2012-11-02 15:45:00,55.77,55.78,55.6,55.7,32800.0,32.2078,32.2136,32.1096,32.1674,32800.0
2012-11-02 15:50:00,55.7,55.7,55.62,55.62,43800.0,32.1674,32.1674,32.1212,32.1212,43800.0
2012-11-02 15:55:00,55.63,55.77,55.63,55.76,161800.0,32.1269,32.2078,32.1269,32.202,161800.0
2012-11-05 09:30:00,55.33,55.65,55.24,55.3,34000.0,31.9537,32.1385,31.9017,31.9364,34000.0
2012-11-05 09:35:00,55.31,55.38,55.24,55.3,7400.0,31.9421,31.9826,31.9017,31.9364,7400.0
2012-11-05 09:40:00,55.34,55.62,55.31,55.49,8100.0,31.9595,32.1212,31.9421,32.0461,8100.0
2012-11-05 09:45:00,55.53,55.57,55.4,55.41,25300.0,32.0692,32.0923,31.9941,31.9999,25300.0
2012-11-05 09:50:00,55.49,55.52,55.36,55.5,17200.0,32.0461,32.0634,31.971,32.0519,17200.0
2012-11-05 09:55:00,55.49,55.54,55.45,55.52,8600.0,32.0461,32.075,32.023,32.0634,8600.0
2012-11-05 10:00:00,55.48,55.57,55.44,55.46,9200.0,32.0403,32.0923,32.0172,32.0288,9200.0
2012-11-05 10:05:00,55.45,55.48,55.36,55.4,9300.0,32.023,32.0403,31.971,31.9941,9300.0
2012-11-05 10:10:00,55.43,55.54,55.41,55.5,11300.0,32.0114,32.075,31.9999,32.0519,11300.0
2012-11-05 10:15:00,55.5,55.55,55.42,55.52,11900.0,32.0519,32.0807,32.0057,32.0634,11900.0
2012-11-05 10:20:00,55.53,55.66,55.48,55.66,11100.0,32.0692,32.1443,32.0403,32.1443,11100.0
2012-11-05 10:25:00,55.65,55.65,55.55,55.55,10300.0,32.1385,32.1385,32.0807,32.0807,10300.0
2012-11-05 10:30:00,55.56,55.68,55.56,55.68,6200.0,32.0865,32.1558,32.0865,32.1558,6200.0
2012-11-05 10:35:00,55.67,55.77,55.63,55.77,4200.0,32.15,32.2078,32.1269,32.2078,4200.0
2012-11-05 10:40:00,55.77,55.84,55.69,55.7,18100.0,32.2078,32.2482,32.1616,32.1674,18100.0
2012-11-05 10:45:00,55.7,55.71,55.61,55.65,19300.0,32.1674,32.1731,32.1154,32.1385,19300.0
2012-11-05 10:50:00,55.65,55.74,55.63,55.73,27000.0,32.1385,32.1905,32.1269,32.1847,27000.0
2012-11-05 10:55:00,55.74,55.75,55.68,55.71,2500.0,32.1905,32.1962,32.1558,32.1731,2500.0
2012-11-05 11:00:00,55.69,55.74,55.68,55.73,3600.0,32.1616,32.1905,32.1558,32.1847,3600.0
2012-11-05 11:05:00,55.75,55.84,55.75,55.81,5400.0,32.1962,32.2482,32.1962,32.2309,5400.0
2012-11-05 11:10:00,55.83,55.85,55.72,55.73,12100.0,32.2424,32.254,32.1789,32.1847,12100.0
2012-11-05 11:15:00,55.74,55.75,55.66,55.67,5200.0,32.1905,32.1962,32.1443,32.15,5200.0
2012-11-05 11:20:00,55.67,55.73,55.63,55.73,6400.0,32.15,32.1847,32.1269,32.1847,6400.0
2012-11-05 11:25:00,55.73,55.76,55.71,55.75,4800.0,32.1847,32.202,32.1731,32.1962,4800.0
2012-11-05 11:30:00,55.74,55.75,55.67,55.67,4100.0,32.1905,32.1962,32.15,32.15,4100.0
2012-11-05 11:35:00,55.67,55.68,55.65,55.66,3500.0,32.15,32.1558,32.1385,32.1443,3500.0
2012-11-05 11:40:00,55.66,55.7,55.66,55.68,5600.0,32.1443,32.1674,32.1443,32.1558,5600.0
2012-11-05 11:45:00,55.66,55.67,55.61,55.63,6500.0,32.1443,32.15,32.1154,32.1269,6500.0
2012-11-05 11:50:00,55.62,55.67,55.62,55.66,1200.0,32.1212,32.15,32.1212,32.1443,1200.0
2012-11-05 11:55:00,55.66,55.7,55.65,55.66,10500.0,32.1443,32.1674,32.1385,32.1443,10500.0
2012-11-05 12:00:00,55.66,55.69,55.65,55.69,6600.0,32.1443,32.1616,32.1385,32.1616,6600.0
2012-11-05 12:05:00,55.69,55.7,55.68,55.7,6300.0,32.1616,32.1674,32.1558,32.1674,6300.0
2012-11-05 12:10:00,55.7,55.75,55.7,55.74,10700.0,32.1674,32.1962,32.1674,32.1905,10700.0
2012-11-05 12:15:00,55.74,55.77,55.73,55.73,7600.0,32.1905,32.2078,32.1847,32.1847,7600.0
2012-11-05 12:20:00,55.73,55.74,55.7,55.72,3900.0,32.1847,32.1905,32.1674,32.1789,3900.0
2012-11-05 12:25:00,55.71,55.72,55.71,55.72,4700.0,32.1731,32.1789,32.1731,32.1789,4700.0
2012-11-05 12:30:00,55.72,55.73,55.7,55.71,5100.0,32.1789,32.1847,32.1674,32.1731,5100.0
2012-11-05 12:35:00,55.73,55.76,55.73,55.75,3400.0,32.1847,32.202,32.1847,32.1962,3400.0
2012-11-05 12:40:00,55.77,55.77,55.62,55.63,7900.0,32.2078,32.2078,32.1212,32.1269,7900.0
2012-11-05 12:45:00,55.64,55.7,55.62,55.67,6700.0,32.1327,32.1674,32.1212,32.15,6700.0
2012-11-05 12:50:00,55.67,55.67,55.63,55.63,5200.0,32.15,32.15,32.1269,32.1269,5200.0
2012-11-05 12:55:00,55.63,55.64,55.62,55.62,4300.0,32.1269,32.1327,32.1212,32.1212,4300.0
2012-11-05 13:00:00,55.62,55.67,55.62,55.64,6400.0,32.1212,32.15,32.1212,32.1327,6400.0
2012-11-05 13:05:00,55.64,55.66,55.62,55.64,6800.0,32.1327,32.1443,32.1212,32.1327,6800.0
2012-11-05 13:10:00,55.66,55.76,55.66,55.76,4100.0,32.1443,32.202,32.1443,32.202,4100.0
2012-11-05 13:15:00,55.77,55.8,55.77,55.77,11500.0,32.2078,32.2251,32.2078,32.2078,11500.0
2012-11-05 13:20:00,55.78,55.82,55.76,55.78,13400.0,32.2136,32.2367,32.202,32.2136,13400.0
2012-11-05 13:25:00,55.78,55.82,55.78,55.8,8500.0,32.2136,32.2367,32.2136,32.2251,8500.0
2012-11-05 13:30:00,55.8,55.92,55.79,55.92,24300.0,32.2251,32.2944,32.2193,32.2944,24300.0
2012-11-05 13:35:00,55.91,55.97,55.91,55.97,10900.0,32.2886,32.3233,32.2886,32.3233,10900.0
2012-11-05 13:40:00,55.95,56.0,55.95,55.98,7200.0,32.3117,32.3406,32.3117,32.3291,7200.0
2012-11-05 13:45:00,55.98,56.0,55.96,55.96,13600.0,32.3291,32.3406,32.3175,32.3175,13600.0
2012-11-05 13:50:00,55.97,56.0,55.96,55.98,7400.0,32.3233,32.3406,32.3175,32.3291,7400.0
2012-11-05 13:55:00,55.99,56.0,55.98,55.99,5400.0,32.3348,32.3406,32.3291,32.3348,5400.0
2012-11-05 14:00:00,56.0,56.06,55.97,56.06,22300.0,32.3406,32.3753,32.3233,32.3753,22300.0
2012-11-05 14:05:00,56.08,56.09,56.05,56.07,5400.0,32.3868,32.3926,32.3695,32.381,5400.0
2012-11-05 14:10:00,56.05,56.08,56.04,56.04,4400.0,32.3695,32.3868,32.3637,32.3637,4400.0
2012-11-05 14:15:00,56.05,56.08,56.03,56.03,8000.0,32.3695,32.3868,32.3579,32.3579,8000.0
2012-11-05 14:20:00,56.04,56.1,56.03,56.1,47900.0,32.3637,32.3984,32.3579,32.3984,47900.0
2012-11-05 14:25:00,56.1,56.14,56.1,56.13,5300.0,32.3984,32.4215,32.3984,32.4157,5300.0
2012-11-05 14:30:00,56.12,56.14,56.1,56.1,6000.0,32.4099,32.4215,32.3984,32.3984,6000.0
2012-11-05 14:35:00,56.11,56.11,56.07,56.08,4000.0,32.4041,32.4041,32.381,32.3868,4000.0
2012-11-05 14:40:00,56.07,56.11,56.07,56.09,7600.0,32.381,32.4041,32.381,32.3926,7600.0
2012-11-05 14:45:00,56.1,56.1,56.08,56.1,5500.0,32.3984,32.3984,32.3868,32.3984,5500.0
2012-11-05 14:50:00,56.1,56.21,56.1,56.18,8800.0,32.3984,32.4619,32.3984,32.4446,8800.0
2012-11-05 14:55:00,56.16,56.16,56.1,56.1,4900.0,32.433,32.433,32.3984,32.3984,4900.0
2012-11-05 15:00:00,56.1,56.11,56.08,56.1,5400.0,32.3984,32.4041,32.3868,32.3984,5400.0
2012-11-05 15:05:00,56.1,56.14,56.09,56.13,6600.0,32.3984,32.4215,32.3926,32.4157,6600.0
2012-11-05 15:10:00,56.13,56.17,56.1,56.14,66700.0,32.4157,32.4388,32.3984,32.4215,66700.0
2012-11-05 15:15:00,56.14,56.19,56.13,56.18,11300.0,32.4215,32.4503,32.4157,32.4446,11300.0
2012-11-05 15:20:00,56.17,56.27,56.17,56.25,22400.0,32.4388,32.4965,32.4388,32.485,22400.0
2012-11-05 15:25:00,56.25,56.26,56.22,56.22,9700.0,32.485,32.4908,32.4677,32.4677,9700.0
2012-11-05 15:30:00,56.22,56.25,56.18,56.21,17800.0,32.4677,32.485,32.4446,32.4619,17800.0
2012-11-05 15:35:00,56.2,56.26,56.18,56.25,17500.0,32.4561,32.4908,32.4446,32.485,17500.0
2012-11-05 15:40:00,56.26,56.33,56.25,56.33,16200.0,32.4908,32.5312,32.485,32.5312,16200.0
2012-11-05 15:45:00,56.34,56.37,56.27,56.27,27700.0,32.537,32.5543,32.4965,32.4965,27700.0
2012-11-05 15:50:00,56.27,56.27,56.22,56.24,37800.0,32.4965,32.4965,32.4677,32.4792,37800.0
2012-11-05 15:55:00,56.25,56.26,56.13,56.14,61100.0,32.485,32.4908,32.4157,32.4215,61100.0
2012-11-06 09:30:00,56.4,56.46,56.21,56.32,20900.0,32.5716,32.6063,32.4619,32.5254,20900.0
2012-11-06 09:35:00,56.35,56.44,56.25,56.28,11900.0,32.5427,32.5947,32.485,32.5023,11900.0
2012-11-06 09:40:00,56.33,56.47,56.33,56.47,1400.0,32.5312,32.612,32.5312,32.612,1400.0
2012-11-06 09:45:00,56.43,56.47,56.34,56.43,7000.0,32.5889,32.612,32.537,32.5889,7000.0
2012-11-06 09:50:00,56.46,56.46,56.38,56.41,2300.0,32.6063,32.6063,32.5601,32.5774,2300.0
2012-11-06 09:55:00,56.41,56.46,56.39,56.45,5800.0,32.5774,32.6063,32.5658,32.6005,5800.0
2012-11-06 10:00:00,56.44,56.48,56.4,56.41,3600.0,32.5947,32.6178,32.5716,32.5774,3600.0
2012-11-06 10:05:00,56.42,56.42,56.29,56.29,33400.0,32.5832,32.5832,32.5081,32.5081,33400.0
2012-11-06 10:10:00,56.3,56.34,56.28,56.31,9400.0,32.5139,32.537,32.5023,32.5196,9400.0
2012-11-06 10:15:00,56.31,56.32,56.23,56.27,3600.0,32.5196,32.5254,32.4734,32.4965,3600.0
2012-11-06 10:20:00,56.26,56.37,56.25,56.28,31300.0,32.4908,32.5543,32.485,32.5023,31300.0
2012-11-06 10:25:00,56.25,56.34,56.21,56.24,16800.0,32.485,32.537,32.4619,32.4792,16800.0
2012-11-06 10:30:00,56.24,56.25,56.07,56.12,11600.0,32.4792,32.485,32.381,32.4099,11600.0
2012-11-06 10:35:00,56.12,56.28,56.12,56.28,6900.0,32.4099,32.5023,32.4099,32.5023,6900.0
2012-11-06 10:40:00,56.29,56.33,56.25,56.28,8100.0,32.5081,32.5312,32.485,32.5023,8100.0
2012-11-06 10:45:00,56.28,56.34,56.25,56.28,16300.0,32.5023,32.537,32.485,32.5023,16300.0
2012-11-06 10:50:00,56.28,56.28,56.23,56.23,3000.0,32.5023,32.5023,32.4734,32.4734,3000.0
2012-11-06 10:55:00,56.24,56.31,56.24,56.28,7300.0,32.4792,32.5196,32.4792,32.5023,7300.0
2012-11-06 11:00:00,56.28,56.31,56.2,56.24,16600.0,32.5023,32.5196,32.4561,32.4792,16600.0
2012-11-06 11:05:00,56.23,56.3,56.23,56.3,5100.0,32.4734,32.5139,32.4734,32.5139,5100.0
2012-11-06 11:10:00,56.31,56.39,56.31,56.39,8100.0,32.5196,32.5658,32.5196,32.5658,8100.0
2012-11-06 11:15:00,56.39,56.48,56.38,56.48,9600.0,32.5658,32.6178,32.5601,32.6178,9600.0
2012-11-06 11:20:00,56.47,56.48,56.4,56.4,8000.0,32.612,32.6178,32.5716,32.5716,8000.0
2012-11-06 11:25:00,56.41,56.42,56.39,56.42,3300.0,32.5774,32.5832,32.5658,32.5832,3300.0
2012-11-06 11:30:00,56.42,56.46,56.4,56.45,6400.0,32.5832,32.6063,32.5716,32.6005,6400.0
2012-11-06 11:35:00,56.47,56.62,56.46,56.53,14700.0,32.612,32.6987,32.6063,32.6467,14700.0
2012-11-06 11:40:00,56.53,56.6,56.53,56.6,6100.0,32.6467,32.6871,32.6467,32.6871,6100.0
2012-11-06 11:45:00,56.62,56.64,56.55,56.55,6300.0,32.6987,32.7102,32.6583,32.6583,6300.0
2012-11-06 11:50:00,56.56,56.66,56.56,56.66,5700.0,32.664,32.7218,32.664,32.7218,5700.0
2012-11-06 11:55:00,56.65,56.68,56.62,56.67,3800.0,32.716,32.7333,32.6987,32.7276,3800.0
2012-11-06 12:00:00,56.65,56.75,56.65,56.75,6500.0,32.716,32.7738,32.716,32.7738,6500.0
2012-11-06 12:05:00,56.78,56.82,56.68,56.69,5100.0,32.7911,32.8142,32.7333,32.7391,5100.0
2012-11-06 12:10:00,56.67,56.67,56.49,56.58,11400.0,32.7276,32.7276,32.6236,32.6756,11400.0
2012-11-06 12:15:00,56.55,56.55,56.44,56.45,12300.0,32.6583,32.6583,32.5947,32.6005,12300.0
2012-11-06 12:20:00,56.44,56.5,56.42,56.48,8200.0,32.5947,32.6294,32.5832,32.6178,8200.0
2012-11-06 12:25:00,56.52,56.54,56.5,56.51,3800.0,32.6409,32.6525,32.6294,32.6352,3800.0
2012-11-06 12:30:00,56.5,56.5,56.48,56.49,5500.0,32.6294,32.6294,32.6178,32.6236,5500.0
2012-11-06 12:35:00,56.48,56.51,56.45,56.48,3600.0,32.6178,32.6352,32.6005,32.6178,3600.0
2012-11-06 12:40:00,56.47,56.49,56.44,56.44,1500.0,32.612,32.6236,32.5947,32.5947,1500.0
2012-11-06 12:45:00,56.44,56.44,56.34,56.38,1900.0,32.5947,32.5947,32.537,32.5601,1900.0
2012-11-06 12:50:00,56.36,56.45,56.36,56.43,11200.0,32.5485,32.6005,32.5485,32.5889,11200.0
2012-11-06 12:55:00,56.43,56.44,56.41,56.44,4000.0,32.5889,32.5947,32.5774,32.5947,4000.0
2012-11-06 13:00:00,56.45,56.45,56.39,56.39,3400.0,32.6005,32.6005,32.5658,32.5658,3400.0
2012-11-06 13:05:00,56.39,56.42,56.29,56.29,60300.0,32.5658,32.5832,32.5081,32.5081,60300.0
2012-11-06 13:10:00,56.3,56.3,56.24,56.25,23900.0,32.5139,32.5139,32.4792,32.485,23900.0
2012-11-06 13:15:00,56.25,56.25,56.18,56.24,7800.0,32.485,32.485,32.4446,32.4792,7800.0
2012-11-06 13:20:00,56.23,56.25,56.2,56.22,7500.0,32.4734,32.485,32.4561,32.4677,7500.0
2012-11-06 13:25:00,56.21,56.25,56.21,56.23,5600.0,32.4619,32.485,32.4619,32.4734,5600.0
2012-11-06 13:30:00,56.23,56.25,56.22,56.22,7000.0,32.4734,32.485,32.4677,32.4677,7000.0
2012-11-06 13:35:00,56.23,56.25,56.18,56.18,16000.0,32.4734,32.485,32.4446,32.4446,16000.0
2012-11-06 13:40:00,56.19,56.19,56.17,56.17,2900.0,32.4503,32.4503,32.4388,32.4388,2900.0
2012-11-06 13:45:00,56.19,56.2,56.17,56.19,1700.0,32.4503,32.4561,32.4388,32.4503,1700.0
2012-11-06 13:50:00,56.19,56.2,56.18,56.2,8500.0,32.4503,32.4561,32.4446,32.4561,8500.0
2012-11-06 13:55:00,56.2,56.2,56.17,56.19,3500.0,32.4561,32.4561,32.4388,32.4503,3500.0
2012-11-06 14:00:00,56.16,56.2,56.16,56.2,19200.0,32.433,32.4561,32.433,32.4561,19200.0
2012-11-06 14:05:00,56.2,56.2,56.18,56.18,3600.0,32.4561,32.4561,32.4446,32.4446,3600.0
2012-11-06 14:10:00,56.19,56.2,56.18,56.2,4700.0,32.4503,32.4561,32.4446,32.4561,4700.0
2012-11-06 14:15:00,56.2,56.2,56.19,56.19,5800.0,32.4561,32.4561,32.4503,32.4503,5800.0
2012-11-06 14:20:00,56.18,56.19,56.15,56.17,6500.0,32.4446,32.4503,32.4272,32.4388,6500.0
2012-11-06 14:25:00,56.18,56.19,56.16,56.19,5800.0,32.4446,32.4503,32.433,32.4503,5800.0
2012-11-06 14:30:00,56.19,56.21,56.19,56.2,6500.0,32.4503,32.4619,32.4503,32.4561,6500.0
2012-11-06 14:35:00,56.19,56.21,56.19,56.2,10600.0,32.4503,32.4619,32.4503,32.4561,10600.0
2012-11-06 14:40:00,56.2,56.33,56.2,56.33,31900.0,32.4561,32.5312,32.4561,32.5312,31900.0
2012-11-06 14:45:00,56.3,56.33,56.24,56.26,44500.0,32.5139,32.5312,32.4792,32.4908,44500.0
2012-11-06 14:50:00,56.27,56.27,56.2,56.2,11900.0,32.4965,32.4965,32.4561,32.4561,11900.0
2012-11-06 14:55:00,56.22,56.22,56.17,56.2,9200.0,32.4677,32.4677,32.4388,32.4561,9200.0
2012-11-06 15:00:00,56.2,56.23,56.19,56.22,15800.0,32.4561,32.4734,32.4503,32.4677,15800.0
2012-11-06 15:05:00,56.19,56.21,56.19,56.19,9300.0,32.4503,32.4619,32.4503,32.4503,9300.0
2012-11-06 15:10:00,56.19,56.23,56.19,56.22,17000.0,32.4503,32.4734,32.4503,32.4677,17000.0
2012-11-06 15:15:00,56.22,56.25,56.2,56.24,15900.0,32.4677,32.485,32.4561,32.4792,15900.0
2012-11-06 15:20:00,56.25,56.25,56.24,56.24,8500.0,32.485,32.485,32.4792,32.4792,8500.0
2012-11-06 15:25:00,56.25,56.26,56.23,56.25,38200.0,32.485,32.4908,32.4734,32.485,38200.0
2012-11-06 15:30:00,56.24,56.31,56.23,56.28,95000.0,32.4792,32.5196,32.4734,32.5023,95000.0
2012-11-06 15:35:00,56.29,56.33,56.23,56.23,80300.0,32.5081,32.5312,32.4734,32.4734,80300.0
2012-11-06 15:40:00,56.22,56.23,56.14,56.2,17800.0,32.4677,32.4734,32.4215,32.4561,17800.0
2012-11-06 15:45:00,56.2,56.24,56.18,56.22,17900.0,32.4561,32.4792,32.4446,32.4677,17900.0
2012-11-06 15:50:00,56.23,56.28,56.22,56.23,37200.0,32.4734,32.5023,32.4677,32.4734,37200.0
2012-11-06 15:55:00,56.23,56.37,56.19,56.37,225700.0,32.4734,32.5543,32.4503,32.5543,225700.0
2012-11-07 09:30:00,55.94,56.0,55.82,56.0,70800.0,32.306,32.3406,32.2367,32.3406,70800.0
2012-11-07 09:35:00,56.0,56.11,55.87,56.11,20300.0,32.3406,32.4041,32.2655,32.4041,20300.0
2012-11-07 09:40:00,56.1,56.12,55.8,55.83,53800.0,32.3984,32.4099,32.2251,32.2424,53800.0
2012-11-07 09:45:00,55.91,56.05,55.8,56.01,24200.0,32.2886,32.3695,32.2251,32.3464,24200.0
2012-11-07 09:50:00,56.0,56.02,55.91,56.0,14200.0,32.3406,32.3522,32.2886,32.3406,14200.0
2012-11-07 09:55:00,56.0,56.04,55.9,56.02,39900.0,32.3406,32.3637,32.2829,32.3522,39900.0
2012-11-07 10:00:00,56.0,56.01,55.84,56.0,34900.0,32.3406,32.3464,32.2482,32.3406,34900.0
2012-11-07 10:05:00,55.97,56.02,55.93,55.93,13200.0,32.3233,32.3522,32.3002,32.3002,13200.0
2012-11-07 10:10:00,55.93,56.03,55.9,55.99,33900.0,32.3002,32.3579,32.2829,32.3348,33900.0
2012-11-07 10:15:00,56.0,56.0,55.84,55.84,42000.0,32.3406,32.3406,32.2482,32.2482,42000.0
2012-11-07 10:20:00,55.86,55.9,55.69,55.79,43200.0,32.2598,32.2829,32.1616,32.2193,43200.0
2012-11-07 10:25:00,55.77,55.87,55.67,55.87,25200.0,32.2078,32.2655,32.15,32.2655,25200.0
2012-11-07 10:30:00,55.86,55.97,55.84,55.96,26700.0,32.2598,32.3233,32.2482,32.3175,26700.0
2012-11-07 10:35:00,55.97,55.99,55.89,55.96,85800.0,32.3233,32.3348,32.2771,32.3175,85800.0
2012-11-07 10:40:00,55.96,56.01,55.94,56.0,29200.0,32.3175,32.3464,32.306,32.3406,29200.0
2012-11-07 10:45:00,56.0,56.01,55.87,55.9,37900.0,32.3406,32.3464,32.2655,32.2829,37900.0
2012-11-07 10:50:00,55.9,55.91,55.79,55.89,18300.0,32.2829,32.2886,32.2193,32.2771,18300.0
2012-11-07 10:55:00,55.87,55.87,55.56,55.58,70300.0,32.2655,32.2655,32.0865,32.0981,70300.0
2012-11-07 11:00:00,55.58,55.74,55.56,55.64,146000.0,32.0981,32.1905,32.0865,32.1327,146000.0
2012-11-07 11:05:00,55.65,55.66,55.58,55.61,20300.0,32.1385,32.1443,32.0981,32.1154,20300.0
2012-11-07 11:10:00,55.62,55.66,55.56,55.63,11900.0,32.1212,32.1443,32.0865,32.1269,11900.0
2012-11-07 11:15:00,55.61,55.64,55.56,55.56,18800.0,32.1154,32.1327,32.0865,32.0865,18800.0
2012-11-07 11:20:00,55.55,55.62,55.48,55.51,146600.0,32.0807,32.1212,32.0403,32.0576,146600.0
2012-11-07 11:25:00,55.48,55.56,55.43,55.51,58600.0,32.0403,32.0865,32.0114,32.0576,58600.0
2012-11-07 11:30:00,55.52,55.54,55.41,55.51,99900.0,32.0634,32.075,31.9999,32.0576,99900.0
2012-11-07 11:35:00,55.5,55.53,55.41,55.44,63200.0,32.0519,32.0692,31.9999,32.0172,63200.0
2012-11-07 11:40:00,55.44,55.54,55.42,55.51,25200.0,32.0172,32.075,32.0057,32.0576,25200.0
2012-11-07 11:45:00,55.5,55.53,55.47,55.5,35700.0,32.0519,32.0692,32.0345,32.0519,35700.0
2012-11-07 11:50:00,55.52,55.54,55.47,55.47,19500.0,32.0634,32.075,32.0345,32.0345,19500.0
2012-11-07 11:55:00,55.47,55.55,55.45,55.49,15700.0,32.0345,32.0807,32.023,32.0461,15700.0
2012-11-07 12:00:00,55.48,55.5,55.4,55.42,16900.0,32.0403,32.0519,31.9941,32.0057,16900.0
2012-11-07 12:05:00,55.42,55.42,55.39,55.4,27600.0,32.0057,32.0057,31.9883,31.9941,27600.0
2012-11-07 12:10:00,55.39,55.42,55.37,55.4,46200.0,31.9883,32.0057,31.9768,31.9941,46200.0
2012-11-07 12:15:00,55.38,55.42,55.38,55.41,15600.0,31.9826,32.0057,31.9826,31.9999,15600.0
2012-11-07 12:20:00,55.38,55.43,55.33,55.33,15200.0,31.9826,32.0114,31.9537,31.9537,15200.0
2012-11-07 12:25:00,55.34,55.37,55.33,55.34,5800.0,31.9595,31.9768,31.9537,31.9595,5800.0
2012-11-07 12:30:00,55.32,55.35,55.27,55.3,22900.0,31.9479,31.9652,31.919,31.9364,22900.0
2012-11-07 12:35:00,55.3,55.32,55.26,55.26,34700.0,31.9364,31.9479,31.9133,31.9133,34700.0
2012-11-07 12:40:00,55.26,55.34,55.23,55.33,51000.0,31.9133,31.9595,31.8959,31.9537,51000.0
2012-11-07 12:45:00,55.33,55.33,55.28,55.29,17400.0,31.9537,31.9537,31.9248,31.9306,17400.0
2012-11-07 12:50:00,55.29,55.3,55.28,55.3,7500.0,31.9306,31.9364,31.9248,31.9364,7500.0
2012-11-07 12:55:00,55.29,55.3,55.25,55.26,11600.0,31.9306,31.9364,31.9075,31.9133,11600.0
2012-11-07 13:00:00,55.28,55.32,55.24,55.28,21600.0,31.9248,31.9479,31.9017,31.9248,21600.0
2012-11-07 13:05:00,55.29,55.46,55.28,55.44,20100.0,31.9306,32.0288,31.9248,32.0172,20100.0
2012-11-07 13:10:00,55.44,55.49,55.29,55.45,61000.0,32.0172,32.0461,31.9306,32.023,61000.0
2012-11-07 13:15:00,55.44,55.53,55.44,55.48,14100.0,32.0172,32.0692,32.0172,32.0403,14100.0
2012-11-07 13:20:00,55.46,55.48,55.42,55.45,10100.0,32.0288,32.0403,32.0057,32.023,10100.0
2012-11-07 13:25:00,55.45,55.52,55.45,55.5,7500.0,32.023,32.0634,32.023,32.0519,7500.0
2012-11-07 13:30:00,55.5,55.61,55.5,55.56,12400.0,32.0519,32.1154,32.0519,32.0865,12400.0
2012-11-07 13:35:00,55.56,55.68,55.55,55.66,13600.0,32.0865,32.1558,32.0807,32.1443,13600.0
2012-11-07 13:40:00,55.67,55.68,55.59,55.61,8000.0,32.15,32.1558,32.1038,32.1154,8000.0
2012-11-07 13:45:00,55.62,55.62,55.57,55.58,1800.0,32.1212,32.1212,32.0923,32.0981,1800.0
2012-11-07 13:50:00,55.56,55.62,55.56,55.62,5200.0,32.0865,32.1212,32.0865,32.1212,5200.0
2012-11-07 13:55:00,55.58,55.61,55.56,55.57,5000.0,32.0981,32.1154,32.0865,32.0923,5000.0
2012-11-07 14:00:00,55.56,55.65,55.56,55.63,11000.0,32.0865,32.1385,32.0865,32.1269,11000.0
2012-11-07 14:05:00,55.62,55.73,55.61,55.73,15200.0,32.1212,32.1847,32.1154,32.1847,15200.0
2012-11-07 14:10:00,55.73,55.74,55.61,55.62,11300.0,32.1847,32.1905,32.1154,32.1212,11300.0
2012-11-07 14:15:00,55.63,55.71,55.62,55.7,8500.0,32.1269,32.1731,32.1212,32.1674,8500.0
2012-11-07 14:20:00,55.71,55.73,55.69,55.73,11400.0,32.1731,32.1847,32.1616,32.1847,11400.0
2012-11-07 14:25:00,55.73,55.74,55.66,55.66,11800.0,32.1847,32.1905,32.1443,32.1443,11800.0
2012-11-07 14:30:00,55.66,55.66,55.57,55.63,88400.0,32.1443,32.1443,32.0923,32.1269,88400.0
2012-11-07 14:35:00,55.63,55.65,55.58,55.64,10700.0,32.1269,32.1385,32.0981,32.1327,10700.0
2012-11-07 14:40:00,55.64,55.65,55.6,55.63,10000.0,32.1327,32.1385,32.1096,32.1269,10000.0
2012-11-07 14:45:00,55.63,55.71,55.61,55.69,33100.0,32.1269,32.1731,32.1154,32.1616,33100.0
2012-11-07 14:50:00,55.7,55.74,55.67,55.72,21100.0,32.1674,32.1905,32.15,32.1789,21100.0
2012-11-07 14:55:00,55.71,55.92,55.71,55.87,18800.0,32.1731,32.2944,32.1731,32.2655,18800.0
2012-11-07 15:00:00,55.85,55.87,55.81,55.82,20000.0,32.254,32.2655,32.2309,32.2367,20000.0
2012-11-07 15:05:00,55.82,55.91,55.82,55.87,29700.0,32.2367,32.2886,32.2367,32.2655,29700.0
2012-11-07 15:10:00,55.86,55.94,55.86,55.92,96000.0,32.2598,32.306,32.2598,32.2944,96000.0
2012-11-07 15:15:00,55.9,55.91,55.86,55.9,16200.0,32.2829,32.2886,32.2598,32.2829,16200.0
2012-11-07 15:20:00,55.91,55.93,55.89,55.93,97900.0,32.2886,32.3002,32.2771,32.3002,97900.0
2012-11-07 15:25:00,55.93,56.03,55.9,55.95,29700.0,32.3002,32.3579,32.2829,32.3117,29700.0
2012-11-07 15:30:00,55.97,56.0,55.88,55.98,27300.0,32.3233,32.3406,32.2713,32.3291,27300.0
2012-11-07 15:35:00,55.99,55.99,55.89,55.9,18500.0,32.3348,32.3348,32.2771,32.2829,18500.0
2012-11-07 15:40:00,55.88,55.93,55.84,55.93,31500.0,32.2713,32.3002,32.2482,32.3002,31500.0
2012-11-07 15:45:00,55.92,55.97,55.76,55.79,51800.0,32.2944,32.3233,32.202,32.2193,51800.0
2012-11-07 15:50:00,55.79,55.84,55.74,55.8,53500.0,32.2193,32.2482,32.1905,32.2251,53500.0
2012-11-07 15:55:00,55.81,55.82,55.57,55.61,140400.0,32.2309,32.2367,32.0923,32.1154,140400.0
2012-11-08 09:30:00,55.68,55.98,55.67,55.71,21800.0,32.1558,32.3291,32.15,32.1731,21800.0
2012-11-08 09:35:00,55.74,55.98,55.74,55.98,10800.0,32.1905,32.3291,32.1905,32.3291,10800.0
2012-11-08 09:40:00,56.0,56.17,55.92,55.95,25800.0,32.3406,32.4388,32.2944,32.3117,25800.0
2012-11-08 09:45:00,55.92,55.99,55.9,55.94,11300.0,32.2944,32.3348,32.2829,32.306,11300.0
2012-11-08 09:50:00,55.94,55.94,55.72,55.79,3700.0,32.306,32.306,32.1789,32.2193,3700.0
2012-11-08 09:55:00,55.76,55.79,55.65,55.65,3900.0,32.202,32.2193,32.1385,32.1385,3900.0
2012-11-08 10:00:00,55.69,55.69,55.56,55.57,18500.0,32.1616,32.1616,32.0865,32.0923,18500.0
2012-11-08 10:05:00,55.57,55.58,55.51,55.53,12100.0,32.0923,32.0981,32.0576,32.0692,12100.0
2012-11-08 10:10:00,55.53,55.62,55.51,55.62,5100.0,32.0692,32.1212,32.0576,32.1212,5100.0
2012-11-08 10:15:00,55.6,55.6,55.52,55.53,5800.0,32.1096,32.1096,32.0634,32.0692,5800.0
2012-11-08 10:20:00,55.53,55.95,55.41,55.45,74300.0,32.0692,32.3117,31.9999,32.023,74300.0
2012-11-08 10:25:00,55.44,55.49,55.41,55.49,5900.0,32.0172,32.0461,31.9999,32.0461,5900.0
2012-11-08 10:30:00,55.49,55.58,55.43,55.54,7200.0,32.0461,32.0981,32.0114,32.075,7200.0
2012-11-08 10:35:00,55.54,55.62,55.42,55.49,27300.0,32.075,32.1212,32.0057,32.0461,27300.0
2012-11-08 10:40:00,55.5,55.5,55.19,55.29,25200.0,32.0519,32.0519,31.8728,31.9306,25200.0
2012-11-08 10:45:00,55.3,55.37,55.27,55.27,4300.0,31.9364,31.9768,31.919,31.919,4300.0
2012-11-08 10:50:00,55.27,55.38,55.23,55.34,4500.0,31.919,31.9826,31.8959,31.9595,4500.0
2012-11-08 10:55:00,55.34,55.34,55.23,55.24,6800.0,31.9595,31.9595,31.8959,31.9017,6800.0
2012-11-08 11:00:00,55.25,55.34,55.15,55.18,15500.0,31.9075,31.9595,31.8497,31.8671,15500.0
2012-11-08 11:05:00,55.16,55.4,55.14,55.4,10100.0,31.8555,31.9941,31.844,31.9941,10100.0
2012-11-08 11:10:00,55.37,55.37,55.27,55.28,7100.0,31.9768,31.9768,31.919,31.9248,7100.0
2012-11-08 11:15:00,55.28,55.32,55.18,55.2,10400.0,31.9248,31.9479,31.8671,31.8786,10400.0
2012-11-08 11:20:00,55.19,55.24,55.17,55.24,6200.0,31.8728,31.9017,31.8613,31.9017,6200.0
2012-11-08 11:25:00,55.24,55.28,55.2,55.24,5400.0,31.9017,31.9248,31.8786,31.9017,5400.0
2012-11-08 11:30:00,55.25,55.3,55.23,55.23,2800.0,31.9075,31.9364,31.8959,31.8959,2800.0
2012-11-08 11:35:00,55.23,55.23,55.1,55.15,22000.0,31.8959,31.8959,31.8209,31.8497,22000.0
2012-11-08 11:40:00,55.17,55.17,55.11,55.14,11500.0,31.8613,31.8613,31.8266,31.844,11500.0
2012-11-08 11:45:00,55.15,55.18,55.14,55.18,3600.0,31.8497,31.8671,31.844,31.8671,3600.0
2012-11-08 11:50:00,55.17,55.28,55.16,55.26,7100.0,31.8613,31.9248,31.8555,31.9133,7100.0
2012-11-08 11:55:00,55.26,55.28,55.25,55.26,14400.0,31.9133,31.9248,31.9075,31.9133,14400.0
2012-11-08 12:00:00,55.26,55.26,55.18,55.2,20500.0,31.9133,31.9133,31.8671,31.8786,20500.0
2012-11-08 12:05:00,55.21,55.22,55.18,55.22,10200.0,31.8844,31.8902,31.8671,31.8902,10200.0
2012-11-08 12:10:00,55.21,55.21,55.11,55.16,10200.0,31.8844,31.8844,31.8266,31.8555,10200.0
2012-11-08 12:15:00,55.16,55.16,55.12,55.13,5200.0,31.8555,31.8555,31.8324,31.8382,5200.0
2012-11-08 12:20:00,55.11,55.21,55.1,55.15,11900.0,31.8266,31.8844,31.8209,31.8497,11900.0
2012-11-08 12:25:00,55.14,55.16,55.12,55.12,2100.0,31.844,31.8555,31.8324,31.8324,2100.0
2012-11-08 12:30:00,55.14,55.15,55.11,55.13,4100.0,31.844,31.8497,31.8266,31.8382,4100.0
2012-11-08 12:35:00,55.15,55.15,54.96,55.0,10400.0,31.8497,31.8497,31.74,31.7631,10400.0
2012-11-08 12:40:00,55.02,55.05,55.01,55.01,10000.0,31.7747,31.792,31.7689,31.7689,10000.0
2012-11-08 12:45:00,54.98,54.98,54.91,54.94,9500.0,31.7516,31.7516,31.7111,31.7285,9500.0
2012-11-08 12:50:00,54.93,54.95,54.93,54.95,4700.0,31.7227,31.7342,31.7227,31.7342,4700.0
2012-11-08 12:55:00,54.92,54.95,54.91,54.95,5400.0,31.7169,31.7342,31.7111,31.7342,5400.0
2012-11-08 13:00:00,54.95,54.95,54.92,54.93,5500.0,31.7342,31.7342,31.7169,31.7227,5500.0
2012-11-08 13:05:00,54.94,55.0,54.92,54.96,15600.0,31.7285,31.7631,31.7169,31.74,15600.0
2012-11-08 13:10:00,54.96,54.98,54.91,54.93,15100.0,31.74,31.7516,31.7111,31.7227,15100.0
2012-11-08 13:15:00,54.92,54.94,54.89,54.9,7300.0,31.7169,31.7285,31.6996,31.7054,7300.0
2012-11-08 13:20:00,54.9,54.91,54.86,54.88,6500.0,31.7054,31.7111,31.6823,31.6938,6500.0
2012-11-08 13:25:00,54.88,54.88,54.71,54.8,19700.0,31.6938,31.6938,31.5956,31.6476,19700.0
2012-11-08 13:30:00,54.8,54.82,54.77,54.82,7300.0,31.6476,31.6592,31.6303,31.6592,7300.0
2012-11-08 13:35:00,54.84,54.94,54.84,54.92,5300.0,31.6707,31.7285,31.6707,31.7169,5300.0
2012-11-08 13:40:00,54.92,54.92,54.87,54.89,2600.0,31.7169,31.7169,31.688,31.6996,2600.0
2012-11-08 13:45:00,54.88,54.94,54.86,54.93,6200.0,31.6938,31.7285,31.6823,31.7227,6200.0
2012-11-08 13:50:00,54.93,55.02,54.93,55.02,2700.0,31.7227,31.7747,31.7227,31.7747,2700.0
2012-11-08 13:55:00,55.02,55.12,55.02,55.12,11600.0,31.7747,31.8324,31.7747,31.8324,11600.0
2012-11-08 14:00:00,55.11,55.11,55.03,55.03,5500.0,31.8266,31.8266,31.7804,31.7804,5500.0
2012-11-08 14:05:00,55.04,55.04,54.96,54.97,5700.0,31.7862,31.7862,31.74,31.7458,5700.0
2012-11-08 14:10:00,54.97,55.04,54.97,55.04,8700.0,31.7458,31.7862,31.7458,31.7862,8700.0
2012-11-08 14:15:00,55.05,55.11,55.03,55.06,15900.0,31.792,31.8266,31.7804,31.7978,15900.0
2012-11-08 14:20:00,55.06,55.06,55.0,55.01,8400.0,31.7978,31.7978,31.7631,31.7689,8400.0
2012-11-08 14:25:00,55.01,55.01,54.97,54.97,5300.0,31.7689,31.7689,31.7458,31.7458,5300.0
2012-11-08 14:30:00,54.99,55.04,54.93,54.94,19100.0,31.7573,31.7862,31.7227,31.7285,19100.0
2012-11-08 14:35:00,54.95,54.95,54.87,54.88,11200.0,31.7342,31.7342,31.688,31.6938,11200.0
2012-11-08 14:40:00,54.88,54.92,54.87,54.87,11800.0,31.6938,31.7169,31.688,31.688,11800.0
2012-11-08 14:45:00,54.88,54.9,54.86,54.9,10100.0,31.6938,31.7054,31.6823,31.7054,10100.0
2012-11-08 14:50:00,54.9,54.91,54.87,54.88,8200.0,31.7054,31.7111,31.688,31.6938,8200.0
2012-11-08 14:55:00,54.88,54.97,54.86,54.91,19700.0,31.6938,31.7458,31.6823,31.7111,19700.0
2012-11-08 15:00:00,54.92,54.94,54.88,54.92,14900.0,31.7169,31.7285,31.6938,31.7169,14900.0
2012-11-08 15:05:00,54.93,54.97,54.88,54.93,18800.0,31.7227,31.7458,31.6938,31.7227,18800.0
2012-11-08 15:10:00,54.95,55.02,54.94,55.02,14500.0,31.7342,31.7747,31.7285,31.7747,14500.0
2012-11-08 15:15:00,55.04,55.16,55.03,55.15,18800.0,31.7862,31.8555,31.7804,31.8497,18800.0
2012-11-08 15:20:00,55.14,55.15,55.04,55.07,21000.0,31.844,31.8497,31.7862,31.8035,21000.0
2012-11-08 15:25:00,55.06,55.1,54.99,54.99,16000.0,31.7978,31.8209,31.7573,31.7573,16000.0
2012-11-08 15:30:00,54.99,55.0,54.9,54.98,22600.0,31.7573,31.7631,31.7054,31.7516,22600.0
2012-11-08 15:35:00,54.98,55.0,54.94,54.95,20900.0,31.7516,31.7631,31.7285,31.7342,20900.0
2012-11-08 15:40:00,54.95,54.99,54.86,54.91,18900.0,31.7342,31.7573,31.6823,31.7111,18900.0
2012-11-08 15:45:00,54.91,54.97,54.9,54.93,44200.0,31.7111,31.7458,31.7054,31.7227,44200.0
2012-11-08 15:50:00,54.93,54.99,54.91,54.92,54800.0,31.7227,31.7573,31.7111,31.7169,54800.0
2012-11-08 15:55:00,54.92,54.94,54.72,54.72,120300.0,31.7169,31.7285,31.6014,31.6014,120300.0
2012-11-09 09:30:00,54.92,55.2,54.64,54.86,71200.0,31.7169,31.8786,31.5552,31.6823,71200.0
2012-11-09 09:35:00,54.84,54.84,54.66,54.79,11000.0,31.6707,31.6707,31.5668,31.6418,11000.0
2012-11-09 09:40:00,54.91,55.03,54.85,55.03,107400.0,31.7111,31.7804,31.6765,31.7804,107400.0
2012-11-09 09:45:00,55.09,55.13,54.81,54.86,27400.0,31.8151,31.8382,31.6534,31.6823,27400.0
2012-11-09 09:50:00,54.89,54.93,54.59,54.71,40000.0,31.6996,31.7227,31.5263,31.5956,40000.0
2012-11-09 09:55:00,54.77,54.89,54.67,54.85,37000.0,31.6303,31.6996,31.5725,31.6765,37000.0
2012-11-09 10:00:00,54.85,55.09,54.85,54.98,25000.0,31.6765,31.8151,31.6765,31.7516,25000.0
2012-11-09 10:05:00,54.98,55.05,54.88,55.01,19600.0,31.7516,31.792,31.6938,31.7689,19600.0
2012-11-09 10:10:00,55.0,55.01,54.95,55.0,22000.0,31.7631,31.7689,31.7342,31.7631,22000.0
2012-11-09 10:15:00,55.0,55.0,54.87,54.89,30400.0,31.7631,31.7631,31.688,31.6996,30400.0
2012-11-09 10:20:00,54.89,55.02,54.89,54.98,29600.0,31.6996,31.7747,31.6996,31.7516,29600.0
2012-11-09 10:25:00,54.98,55.0,54.88,54.91,10800.0,31.7516,31.7631,31.6938,31.7111,10800.0
2012-11-09 10:30:00,54.94,54.97,54.82,54.87,22600.0,31.7285,31.7458,31.6592,31.688,22600.0
2012-11-09 10:35:00,54.85,54.92,54.83,54.84,11800.0,31.6765,31.7169,31.6649,31.6707,11800.0
2012-11-09 10:40:00,54.85,55.0,54.84,54.97,24600.0,31.6765,31.7631,31.6707,31.7458,24600.0
2012-11-09 10:45:00,54.98,54.98,54.82,54.84,37800.0,31.7516,31.7516,31.6592,31.6707,37800.0
2012-11-09 10:50:00,54.81,54.83,54.71,54.81,23400.0,31.6534,31.6649,31.5956,31.6534,23400.0
2012-11-09 10:55:00,54.8,54.87,54.7,54.87,19800.0,31.6476,31.688,31.5899,31.688,19800.0
2012-11-09 11:00:00,54.86,54.95,54.82,54.89,17400.0,31.6823,31.7342,31.6592,31.6996,17400.0
2012-11-09 11:05:00,54.89,54.97,54.89,54.92,15200.0,31.6996,31.7458,31.6996,31.7169,15200.0
2012-11-09 11:10:00,54.92,54.95,54.88,54.88,17600.0,31.7169,31.7342,31.6938,31.6938,17600.0
2012-11-09 11:15:00,54.85,54.93,54.85,54.92,8400.0,31.6765,31.7227,31.6765,31.7169,8400.0
2012-11-09 11:20:00,54.91,54.92,54.73,54.75,18600.0,31.7111,31.7169,31.6072,31.6187,18600.0
2012-11-09 11:25:00,54.77,54.84,54.76,54.84,5800.0,31.6303,31.6707,31.6245,31.6707,5800.0
2012-11-09 11:30:00,54.84,54.85,54.77,54.78,16200.0,31.6707,31.6765,31.6303,31.6361,16200.0
2012-11-09 11:35:00,54.78,54.88,54.72,54.84,7200.0,31.6361,31.6938,31.6014,31.6707,7200.0
2012-11-09 11:40:00,54.87,54.88,54.82,54.82,8400.0,31.688,31.6938,31.6592,31.6592,8400.0
2012-11-09 11:45:00,54.84,54.85,54.79,54.79,23600.0,31.6707,31.6765,31.6418,31.6418,23600.0
2012-11-09 11:50:00,54.8,54.82,54.69,54.71,30200.0,31.6476,31.6592,31.5841,31.5956,30200.0
2012-11-09 11:55:00,54.71,54.77,54.69,54.77,9400.0,31.5956,31.6303,31.5841,31.6303,9400.0
2012-11-09 12:00:00,54.8,54.86,54.8,54.85,6000.0,31.6476,31.6823,31.6476,31.6765,6000.0
2012-11-09 12:05:00,54.85,54.85,54.74,54.76,34200.0,31.6765,31.6765,31.613,31.6245,34200.0
2012-11-09 12:10:00,54.76,54.87,54.74,54.87,21600.0,31.6245,31.688,31.613,31.688,21600.0
2012-11-09 12:15:00,54.84,54.91,54.84,54.91,18000.0,31.6707,31.7111,31.6707,31.7111,18000.0
2012-11-09 12:20:00,54.91,54.91,54.81,54.85,7600.0,31.7111,31.7111,31.6534,31.6765,7600.0
2012-11-09 12:25:00,54.85,54.86,54.79,54.79,23600.0,31.6765,31.6823,31.6418,31.6418,23600.0
2012-11-09 12:30:00,54.85,54.86,54.8,54.82,17000.0,31.6765,31.6823,31.6476,31.6592,17000.0
2012-11-09 12:35:00,54.84,54.84,54.76,54.78,7000.0,31.6707,31.6707,31.6245,31.6361,7000.0
2012-11-09 12:40:00,54.78,54.78,54.72,54.72,6800.0,31.6361,31.6361,31.6014,31.6014,6800.0
2012-11-09 12:45:00,54.74,54.74,54.71,54.73,11400.0,31.613,31.613,31.5956,31.6072,11400.0
2012-11-09 12:50:00,54.76,54.78,54.73,54.74,8600.0,31.6245,31.6361,31.6072,31.613,8600.0
2012-11-09 12:55:00,54.73,54.73,54.61,54.64,29400.0,31.6072,31.6072,31.5379,31.5552,29400.0
2012-11-09 13:00:00,54.65,54.73,54.62,54.72,16200.0,31.561,31.6072,31.5437,31.6014,16200.0
2012-11-09 13:05:00,54.69,54.71,54.61,54.63,7200.0,31.5841,31.5956,31.5379,31.5494,7200.0
2012-11-09 13:10:00,54.64,54.64,54.41,54.44,30000.0,31.5552,31.5552,31.4224,31.4397,30000.0
2012-11-09 13:15:00,54.46,54.62,54.43,54.6,8000.0,31.4513,31.5437,31.4339,31.5321,8000.0
2012-11-09 13:20:00,54.61,54.63,54.46,54.46,15800.0,31.5379,31.5494,31.4513,31.4513,15800.0
2012-11-09 13:25:00,54.47,54.5,54.36,54.39,23400.0,31.457,31.4744,31.3935,31.4108,23400.0
2012-11-09 13:30:00,54.38,54.44,54.31,54.4,64400.0,31.4051,31.4397,31.3646,31.4166,64400.0
2012-11-09 13:35:00,54.43,54.51,54.4,54.42,22200.0,31.4339,31.4801,31.4166,31.4282,22200.0
2012-11-09 13:40:00,54.45,54.48,54.35,54.41,23800.0,31.4455,31.4628,31.3877,31.4224,23800.0
2012-11-09 13:45:00,54.43,54.44,54.38,54.39,23000.0,31.4339,31.4397,31.4051,31.4108,23000.0
2012-11-09 13:50:00,54.39,54.49,54.39,54.44,16600.0,31.4108,31.4686,31.4108,31.4397,16600.0
2012-11-09 13:55:00,54.46,54.46,54.39,54.4,17000.0,31.4513,31.4513,31.4108,31.4166,17000.0
2012-11-09 14:00:00,54.41,54.42,54.35,54.36,15400.0,31.4224,31.4282,31.3877,31.3935,15400.0
2012-11-09 14:05:00,54.35,54.37,54.3,54.3,20000.0,31.3877,31.3993,31.3589,31.3589,20000.0
2012-11-09 14:10:00,54.3,54.35,54.3,54.35,25000.0,31.3589,31.3877,31.3589,31.3877,25000.0
2012-11-09 14:15:00,54.37,54.5,54.36,54.42,23800.0,31.3993,31.4744,31.3935,31.4282,23800.0
2012-11-09 14:20:00,54.41,54.46,54.41,54.42,32200.0,31.4224,31.4513,31.4224,31.4282,32200.0
2012-11-09 14:25:00,54.43,54.43,54.36,54.38,26400.0,31.4339,31.4339,31.3935,31.4051,26400.0
2012-11-09 14:30:00,54.38,54.5,54.37,54.49,17800.0,31.4051,31.4744,31.3993,31.4686,17800.0
2012-11-09 14:35:00,54.49,54.57,54.49,54.52,18200.0,31.4686,31.5148,31.4686,31.4859,18200.0
2012-11-09 14:40:00,54.52,54.52,54.41,54.41,20200.0,31.4859,31.4859,31.4224,31.4224,20200.0
2012-11-09 14:45:00,54.43,54.43,54.39,54.42,21400.0,31.4339,31.4339,31.4108,31.4282,21400.0
2012-11-09 14:50:00,54.42,54.48,54.39,54.4,30200.0,31.4282,31.4628,31.4108,31.4166,30200.0
2012-11-09 14:55:00,54.4,54.41,54.37,54.39,24600.0,31.4166,31.4224,31.3993,31.4108,24600.0
2012-11-09 15:00:00,54.4,54.46,54.38,54.44,24400.0,31.4166,31.4513,31.4051,31.4397,24400.0
2012-11-09 15:05:00,54.46,54.46,54.38,54.41,35600.0,31.4513,31.4513,31.4051,31.4224,35600.0
2012-11-09 15:10:00,54.41,54.52,54.37,54.51,29400.0,31.4224,31.4859,31.3993,31.4801,29400.0
2012-11-09 15:15:00,54.51,54.52,54.36,54.36,46400.0,31.4801,31.4859,31.3935,31.3935,46400.0
2012-11-09 15:20:00,54.36,54.44,54.35,54.42,28000.0,31.3935,31.4397,31.3877,31.4282,28000.0
2012-11-09 15:25:00,54.41,54.47,54.39,54.47,28800.0,31.4224,31.457,31.4108,31.457,28800.0
2012-11-09 15:30:00,54.48,54.48,54.37,54.37,28600.0,31.4628,31.4628,31.3993,31.3993,28600.0
2012-11-09 15:35:00,54.4,54.42,54.3,54.35,37600.0,31.4166,31.4282,31.3589,31.3877,37600.0
2012-11-09 15:40:00,54.38,54.5,54.37,54.49,34600.0,31.4051,31.4744,31.3993,31.4686,34600.0
2012-11-09 15:45:00,54.49,54.53,54.46,54.49,77800.0,31.4686,31.4917,31.4513,31.4686,77800.0
2012-11-09 15:50:00,54.49,54.53,54.39,54.42,94800.0,31.4686,31.4917,31.4108,31.4282,94800.0
2012-11-09 15:55:00,54.42,54.42,54.25,54.3,174800.0,31.4282,31.4282,31.33,31.3589,174800.0
2012-11-12 09:30:00,54.27,54.5,54.13,54.5,19100.0,31.3415,31.4744,31.2607,31.4744,19100.0
2012-11-12 09:35:00,54.48,54.5,54.38,54.42,22600.0,31.4628,31.4744,31.4051,31.4282,22600.0
2012-11-12 09:40:00,54.48,54.56,54.42,54.43,4500.0,31.4628,31.509,31.4282,31.4339,4500.0
2012-11-12 09:45:00,54.46,54.49,54.37,54.39,5400.0,31.4513,31.4686,31.3993,31.4108,5400.0
2012-11-12 09:50:00,54.37,54.37,54.2,54.21,13500.0,31.3993,31.3993,31.3011,31.3069,13500.0
2012-11-12 09:55:00,54.22,54.25,54.16,54.2,11700.0,31.3126,31.33,31.278,31.3011,11700.0
2012-11-12 10:00:00,54.2,54.21,54.13,54.18,9800.0,31.3011,31.3069,31.2607,31.2895,9800.0
2012-11-12 10:05:00,54.17,54.19,54.06,54.09,8400.0,31.2838,31.2953,31.2202,31.2376,8400.0
2012-11-12 10:10:00,54.09,54.09,53.99,53.99,9600.0,31.2376,31.2376,31.1798,31.1798,9600.0
2012-11-12 10:15:00,53.99,54.03,53.96,53.96,10300.0,31.1798,31.2029,31.1625,31.1625,10300.0
2012-11-12 10:20:00,53.98,53.98,53.91,53.94,8900.0,31.174,31.174,31.1336,31.1509,8900.0
2012-11-12 10:25:00,53.96,54.04,53.94,53.97,7200.0,31.1625,31.2087,31.1509,31.1683,7200.0
2012-11-12 10:30:00,53.96,54.06,53.96,54.03,6200.0,31.1625,31.2202,31.1625,31.2029,6200.0
2012-11-12 10:35:00,54.03,54.17,54.02,54.17,5700.0,31.2029,31.2838,31.1971,31.2838,5700.0
2012-11-12 10:40:00,54.18,54.2,54.04,54.08,12200.0,31.2895,31.3011,31.2087,31.2318,12200.0
2012-11-12 10:45:00,54.08,54.11,54.03,54.06,4300.0,31.2318,31.2491,31.2029,31.2202,4300.0
2012-11-12 10:50:00,54.06,54.06,53.99,53.99,5200.0,31.2202,31.2202,31.1798,31.1798,5200.0
2012-11-12 10:55:00,53.99,54.06,53.97,54.0,4200.0,31.1798,31.2202,31.1683,31.1856,4200.0
2012-11-12 11:00:00,54.0,54.05,53.95,54.0,10800.0,31.1856,31.2145,31.1567,31.1856,10800.0
2012-11-12 11:05:00,54.02,54.02,53.98,54.0,2400.0,31.1971,31.1971,31.174,31.1856,2400.0
2012-11-12 11:10:00,54.0,54.03,53.93,53.96,8800.0,31.1856,31.2029,31.1452,31.1625,8800.0
2012-11-12 11:15:00,53.97,53.97,53.87,53.96,24300.0,31.1683,31.1683,31.1105,31.1625,24300.0
2012-11-12 11:20:00,53.96,54.04,53.96,54.0,21000.0,31.1625,31.2087,31.1625,31.1856,21000.0
2012-11-12 11:25:00,54.0,54.06,53.97,54.05,47100.0,31.1856,31.2202,31.1683,31.2145,47100.0
2012-11-12 11:30:00,54.04,54.06,54.01,54.02,5900.0,31.2087,31.2202,31.1914,31.1971,5900.0
2012-11-12 11:35:00,54.05,54.05,54.0,54.01,7700.0,31.2145,31.2145,31.1856,31.1914,7700.0
2012-11-12 11:40:00,54.01,54.04,53.99,54.04,8600.0,31.1914,31.2087,31.1798,31.2087,8600.0
2012-11-12 11:45:00,54.05,54.08,53.99,54.02,7500.0,31.2145,31.2318,31.1798,31.1971,7500.0
2012-11-12 11:50:00,54.03,54.04,53.99,53.99,5300.0,31.2029,31.2087,31.1798,31.1798,5300.0
2012-11-12 11:55:00,54.03,54.04,53.98,54.02,11200.0,31.2029,31.2087,31.174,31.1971,11200.0
2012-11-12 12:00:00,54.05,54.05,54.0,54.02,17500.0,31.2145,31.2145,31.1856,31.1971,17500.0
2012-11-12 12:05:00,54.03,54.04,53.98,54.04,12000.0,31.2029,31.2087,31.174,31.2087,12000.0
2012-11-12 12:10:00,54.04,54.06,53.99,54.01,3200.0,31.2087,31.2202,31.1798,31.1914,3200.0
2012-11-12 12:15:00,54.01,54.04,53.96,54.0,11700.0,31.1914,31.2087,31.1625,31.1856,11700.0
2012-11-12 12:20:00,54.02,54.03,54.01,54.01,3400.0,31.1971,31.2029,31.1914,31.1914,3400.0
2012-11-12 12:25:00,54.01,54.02,54.0,54.0,3300.0,31.1914,31.1971,31.1856,31.1856,3300.0
2012-11-12 12:30:00,54.02,54.08,53.98,54.08,8000.0,31.1971,31.2318,31.174,31.2318,8000.0
2012-11-12 12:35:00,54.08,54.09,53.98,53.98,11200.0,31.2318,31.2376,31.174,31.174,11200.0
2012-11-12 12:40:00,54.01,54.04,53.96,54.0,20000.0,31.1914,31.2087,31.1625,31.1856,20000.0
2012-11-12 12:45:00,54.0,54.0,53.95,53.99,7900.0,31.1856,31.1856,31.1567,31.1798,7900.0
2012-11-12 12:50:00,54.0,54.07,54.0,54.07,8300.0,31.1856,31.226,31.1856,31.226,8300.0
2012-11-12 12:55:00,54.09,54.15,54.09,54.11,3600.0,31.2376,31.2722,31.2376,31.2491,3600.0
2012-11-12 13:00:00,54.11,54.15,54.08,54.15,12300.0,31.2491,31.2722,31.2318,31.2722,12300.0
2012-11-12 13:05:00,54.16,54.21,54.13,54.21,6600.0,31.278,31.3069,31.2607,31.3069,6600.0
2012-11-12 13:10:00,54.24,54.31,54.24,54.31,3400.0,31.3242,31.3646,31.3242,31.3646,3400.0
2012-11-12 13:15:00,54.31,54.36,54.3,54.32,4700.0,31.3646,31.3935,31.3589,31.3704,4700.0
2012-11-12 13:20:00,54.32,54.32,54.31,54.31,2200.0,31.3704,31.3704,31.3646,31.3646,2200.0
2012-11-12 13:25:00,54.29,54.38,54.29,54.35,4300.0,31.3531,31.4051,31.3531,31.3877,4300.0
2012-11-12 13:30:00,54.35,54.36,54.27,54.29,3500.0,31.3877,31.3935,31.3415,31.3531,3500.0
2012-11-12 13:35:00,54.29,54.37,54.29,54.37,5500.0,31.3531,31.3993,31.3531,31.3993,5500.0
2012-11-12 13:40:00,54.38,54.39,54.35,54.35,6000.0,31.4051,31.4108,31.3877,31.3877,6000.0
2012-11-12 13:45:00,54.35,54.37,54.28,54.35,19600.0,31.3877,31.3993,31.3473,31.3877,19600.0
2012-11-12 13:50:00,54.38,54.45,54.37,54.43,5400.0,31.4051,31.4455,31.3993,31.4339,5400.0
2012-11-12 13:55:00,54.42,54.44,54.36,54.36,8100.0,31.4282,31.4397,31.3935,31.3935,8100.0
2012-11-12 14:00:00,54.34,54.35,54.23,54.23,6100.0,31.382,31.3877,31.3184,31.3184,6100.0
2012-11-12 14:05:00,54.23,54.31,54.22,54.31,7200.0,31.3184,31.3646,31.3126,31.3646,7200.0
2012-11-12 14:10:00,54.33,54.34,54.29,54.3,8200.0,31.3762,31.382,31.3531,31.3589,8200.0
2012-11-12 14:15:00,54.31,54.32,54.28,54.3,11000.0,31.3646,31.3704,31.3473,31.3589,11000.0
2012-11-12 14:20:00,54.3,54.33,54.28,54.29,7700.0,31.3589,31.3762,31.3473,31.3531,7700.0
2012-11-12 14:25:00,54.29,54.29,54.27,54.29,4500.0,31.3531,31.3531,31.3415,31.3531,4500.0
2012-11-12 14:30:00,54.29,54.29,54.23,54.23,6000.0,31.3531,31.3531,31.3184,31.3184,6000.0
2012-11-12 14:35:00,54.23,54.25,54.16,54.16,8800.0,31.3184,31.33,31.278,31.278,8800.0
2012-11-12 14:40:00,54.17,54.21,54.17,54.21,6600.0,31.2838,31.3069,31.2838,31.3069,6600.0
2012-11-12 14:45:00,54.2,54.23,54.18,54.23,8300.0,31.3011,31.3184,31.2895,31.3184,8300.0
2012-11-12 14:50:00,54.23,54.29,54.22,54.29,5300.0,31.3184,31.3531,31.3126,31.3531,5300.0
2012-11-12 14:55:00,54.28,54.34,54.28,54.33,23700.0,31.3473,31.382,31.3473,31.3762,23700.0
2012-11-12 15:00:00,54.33,54.48,54.33,54.4,76100.0,31.3762,31.4628,31.3762,31.4166,76100.0
2012-11-12 15:05:00,54.39,54.41,54.37,54.41,5600.0,31.4108,31.4224,31.3993,31.4224,5600.0
2012-11-12 15:10:00,54.4,54.46,54.35,54.35,11000.0,31.4166,31.4513,31.3877,31.3877,11000.0
2012-11-12 15:15:00,54.34,54.39,54.34,54.38,11700.0,31.382,31.4108,31.382,31.4051,11700.0
2012-11-12 15:20:00,54.37,54.42,54.37,54.42,10600.0,31.3993,31.4282,31.3993,31.4282,10600.0
2012-11-12 15:25:00,54.42,54.43,54.33,54.33,10900.0,31.4282,31.4339,31.3762,31.3762,10900.0
2012-11-12 15:30:00,54.34,54.39,54.32,54.34,15000.0,31.382,31.4108,31.3704,31.382,15000.0
2012-11-12 15:35:00,54.34,54.41,54.33,54.41,10600.0,31.382,31.4224,31.3762,31.4224,10600.0
2012-11-12 15:40:00,54.41,54.48,54.4,54.43,12200.0,31.4224,31.4628,31.4166,31.4339,12200.0
2012-11-12 15:45:00,54.44,54.48,54.43,54.44,16900.0,31.4397,31.4628,31.4339,31.4397,16900.0
2012-11-12 15:50:00,54.44,54.48,54.41,54.45,26700.0,31.4397,31.4628,31.4224,31.4455,26700.0
2012-11-12 15:55:00,54.45,54.5,54.32,54.35,53400.0,31.4455,31.4744,31.3704,31.3877,53400.0
2012-11-13 09:30:00,54.05,54.34,53.94,54.03,65800.0,31.2145,31.382,31.1509,31.2029,65800.0
2012-11-13 09:35:00,53.97,54.16,53.94,54.02,75800.0,31.1683,31.278,31.1509,31.1971,75800.0
2012-11-13 09:40:00,54.02,54.07,53.99,54.03,32400.0,31.1971,31.226,31.1798,31.2029,32400.0
2012-11-13 09:45:00,54.03,54.12,54.03,54.06,36200.0,31.2029,31.2549,31.2029,31.2202,36200.0
2012-11-13 09:50:00,54.07,54.12,54.02,54.12,43000.0,31.226,31.2549,31.1971,31.2549,43000.0
2012-11-13 09:55:00,54.12,54.18,54.05,54.17,22600.0,31.2549,31.2895,31.2145,31.2838,22600.0
2012-11-13 10:00:00,54.18,54.28,54.18,54.26,63200.0,31.2895,31.3473,31.2895,31.3358,63200.0
2012-11-13 10:05:00,54.24,54.34,54.21,54.33,17600.0,31.3242,31.382,31.3069,31.3762,17600.0
2012-11-13 10:10:00,54.34,54.47,54.34,54.45,9800.0,31.382,31.457,31.382,31.4455,9800.0
2012-11-13 10:15:00,54.45,54.47,54.4,54.41,12400.0,31.4455,31.457,31.4166,31.4224,12400.0
2012-11-13 10:20:00,54.43,54.52,54.43,54.45,8000.0,31.4339,31.4859,31.4339,31.4455,8000.0
2012-11-13 10:25:00,54.49,54.51,54.44,54.5,9000.0,31.4686,31.4801,31.4397,31.4744,9000.0
2012-11-13 10:30:00,54.49,54.5,54.42,54.46,26000.0,31.4686,31.4744,31.4282,31.4513,26000.0
2012-11-13 10:35:00,54.47,54.62,54.47,54.48,47800.0,31.457,31.5437,31.457,31.4628,47800.0
2012-11-13 10:40:00,54.48,54.5,54.43,54.47,7000.0,31.4628,31.4744,31.4339,31.457,7000.0
2012-11-13 10:45:00,54.49,54.59,54.48,54.59,15200.0,31.4686,31.5263,31.4628,31.5263,15200.0
2012-11-13 10:50:00,54.59,54.67,54.55,54.67,15800.0,31.5263,31.5725,31.5032,31.5725,15800.0
2012-11-13 10:55:00,54.69,54.81,54.69,54.81,13000.0,31.5841,31.6534,31.5841,31.6534,13000.0
2012-11-13 11:00:00,54.78,54.81,54.76,54.77,5600.0,31.6361,31.6534,31.6245,31.6303,5600.0
2012-11-13 11:05:00,54.82,54.89,54.81,54.89,6800.0,31.6592,31.6996,31.6534,31.6996,6800.0
2012-11-13 11:10:00,54.89,54.89,54.76,54.79,13400.0,31.6996,31.6996,31.6245,31.6418,13400.0
2012-11-13 11:15:00,54.78,54.82,54.77,54.81,9600.0,31.6361,31.6592,31.6303,31.6534,9600.0
2012-11-13 11:20:00,54.8,54.85,54.74,54.77,52800.0,31.6476,31.6765,31.613,31.6303,52800.0
2012-11-13 11:25:00,54.77,54.77,54.69,54.71,20800.0,31.6303,31.6303,31.5841,31.5956,20800.0
2012-11-13 11:30:00,54.72,54.79,54.72,54.76,30000.0,31.6014,31.6418,31.6014,31.6245,30000.0
2012-11-13 11:35:00,54.71,54.71,54.63,54.63,14400.0,31.5956,31.5956,31.5494,31.5494,14400.0
2012-11-13 11:40:00,54.62,54.64,54.6,54.62,10800.0,31.5437,31.5552,31.5321,31.5437,10800.0
2012-11-13 11:45:00,54.62,54.63,54.57,54.59,9600.0,31.5437,31.5494,31.5148,31.5263,9600.0
2012-11-13 11:50:00,54.55,54.59,54.55,54.58,14400.0,31.5032,31.5263,31.5032,31.5206,14400.0
2012-11-13 11:55:00,54.58,54.64,54.58,54.6,3800.0,31.5206,31.5552,31.5206,31.5321,3800.0
2012-11-13 12:00:00,54.62,54.62,54.51,54.51,13200.0,31.5437,31.5437,31.4801,31.4801,13200.0
2012-11-13 12:05:00,54.53,54.53,54.43,54.43,10200.0,31.4917,31.4917,31.4339,31.4339,10200.0
2012-11-13 12:10:00,54.44,54.44,54.41,54.42,7000.0,31.4397,31.4397,31.4224,31.4282,7000.0
2012-11-13 12:15:00,54.42,54.43,54.38,54.39,5800.0,31.4282,31.4339,31.4051,31.4108,5800.0
2012-11-13 12:20:00,54.4,54.42,54.32,54.32,8400.0,31.4166,31.4282,31.3704,31.3704,8400.0
2012-11-13 12:25:00,54.29,54.29,54.23,54.24,13200.0,31.3531,31.3531,31.3184,31.3242,13200.0
2012-11-13 12:30:00,54.24,54.24,54.16,54.21,11400.0,31.3242,31.3242,31.278,31.3069,11400.0
2012-11-13 12:35:00,54.2,54.22,54.17,54.21,6200.0,31.3011,31.3126,31.2838,31.3069,6200.0
2012-11-13 12:40:00,54.21,54.22,54.17,54.18,4600.0,31.3069,31.3126,31.2838,31.2895,4600.0
2012-11-13 12:45:00,54.19,54.22,54.19,54.21,6600.0,31.2953,31.3126,31.2953,31.3069,6600.0
2012-11-13 12:50:00,54.21,54.24,54.2,54.22,5200.0,31.3069,31.3242,31.3011,31.3126,5200.0
2012-11-13 12:55:00,54.23,54.23,54.17,54.19,11600.0,31.3184,31.3184,31.2838,31.2953,11600.0
2012-11-13 13:00:00,54.19,54.19,54.15,54.17,1400.0,31.2953,31.2953,31.2722,31.2838,1400.0
2012-11-13 13:05:00,54.17,54.23,54.16,54.22,4800.0,31.2838,31.3184,31.278,31.3126,4800.0
2012-11-13 13:10:00,54.21,54.28,54.2,54.26,5600.0,31.3069,31.3473,31.3011,31.3358,5600.0
2012-11-13 13:15:00,54.3,54.33,54.28,54.33,5000.0,31.3589,31.3762,31.3473,31.3762,5000.0
2012-11-13 13:20:00,54.33,54.34,54.31,54.32,11600.0,31.3762,31.382,31.3646,31.3704,11600.0
2012-11-13 13:25:00,54.33,54.33,54.28,54.3,5000.0,31.3762,31.3762,31.3473,31.3589,5000.0
2012-11-13 13:30:00,54.3,54.33,54.26,54.31,14200.0,31.3589,31.3762,31.3358,31.3646,14200.0
2012-11-13 13:35:00,54.31,54.31,54.23,54.24,4400.0,31.3646,31.3646,31.3184,31.3242,4400.0
2012-11-13 13:40:00,54.23,54.3,54.23,54.28,5600.0,31.3184,31.3589,31.3184,31.3473,5600.0
2012-11-13 13:45:00,54.29,54.29,54.28,54.29,3600.0,31.3531,31.3531,31.3473,31.3531,3600.0
2012-11-13 13:50:00,54.29,54.35,54.27,54.32,16000.0,31.3531,31.3877,31.3415,31.3704,16000.0
2012-11-13 13:55:00,54.3,54.36,54.27,54.34,31000.0,31.3589,31.3935,31.3415,31.382,31000.0
2012-11-13 14:00:00,54.35,54.42,54.35,54.39,18600.0,31.3877,31.4282,31.3877,31.4108,18600.0
2012-11-13 14:05:00,54.38,54.4,54.35,54.36,15800.0,31.4051,31.4166,31.3877,31.3935,15800.0
2012-11-13 14:10:00,54.36,54.4,54.35,54.35,9000.0,31.3935,31.4166,31.3877,31.3877,9000.0
2012-11-13 14:15:00,54.36,54.4,54.35,54.37,7400.0,31.3935,31.4166,31.3877,31.3993,7400.0
2012-11-13 14:20:00,54.38,54.4,54.34,54.34,5400.0,31.4051,31.4166,31.382,31.382,5400.0
2012-11-13 14:25:00,54.34,54.37,54.33,54.36,7600.0,31.382,31.3993,31.3762,31.3935,7600.0
2012-11-13 14:30:00,54.35,54.38,54.3,54.3,17200.0,31.3877,31.4051,31.3589,31.3589,17200.0
2012-11-13 14:35:00,54.29,54.29,54.23,54.25,9800.0,31.3531,31.3531,31.3184,31.33,9800.0
2012-11-13 14:40:00,54.27,54.29,54.21,54.23,11600.0,31.3415,31.3531,31.3069,31.3184,11600.0
2012-11-13 14:45:00,54.23,54.25,54.17,54.23,9000.0,31.3184,31.33,31.2838,31.3184,9000.0
2012-11-13 14:50:00,54.23,54.27,54.21,54.24,17400.0,31.3184,31.3415,31.3069,31.3242,17400.0
2012-11-13 14:55:00,54.22,54.37,54.22,54.31,218600.0,31.3126,31.3993,31.3126,31.3646,218600.0
2012-11-13 15:00:00,54.3,54.51,54.3,54.51,231600.0,31.3589,31.4801,31.3589,31.4801,231600.0
2012-11-13 15:05:00,54.51,54.58,54.39,54.39,341200.0,31.4801,31.5206,31.4108,31.4108,341200.0
2012-11-13 15:10:00,54.36,54.41,54.23,54.25,23200.0,31.3935,31.4224,31.3184,31.33,23200.0
2012-11-13 15:15:00,54.23,54.24,54.11,54.11,51800.0,31.3184,31.3242,31.2491,31.2491,51800.0
2012-11-13 15:20:00,54.1,54.19,54.07,54.08,78600.0,31.2433,31.2953,31.226,31.2318,78600.0
2012-11-13 15:25:00,54.1,54.15,54.07,54.13,24400.0,31.2433,31.2722,31.226,31.2607,24400.0
2012-11-13 15:30:00,54.13,54.2,54.1,54.19,24800.0,31.2607,31.3011,31.2433,31.2953,24800.0
2012-11-13 15:35:00,54.19,54.19,54.1,54.13,21800.0,31.2953,31.2953,31.2433,31.2607,21800.0
2012-11-13 15:40:00,54.14,54.14,54.05,54.06,37600.0,31.2664,31.2664,31.2145,31.2202,37600.0
2012-11-13 15:45:00,54.06,54.1,54.02,54.09,64400.0,31.2202,31.2433,31.1971,31.2376,64400.0
2012-11-13 15:50:00,54.08,54.09,54.01,54.05,61000.0,31.2318,31.2376,31.1914,31.2145,61000.0
2012-11-13 15:55:00,54.05,54.1,53.96,53.99,156200.0,31.2145,31.2433,31.1625,31.1798,156200.0
2012-11-14 09:30:00,53.95,54.11,53.9,54.09,16100.0,31.1567,31.2491,31.1278,31.2376,16100.0
2012-11-14 09:35:00,54.03,54.04,53.75,53.78,26700.0,31.2029,31.2087,31.0412,31.0585,26700.0
2012-11-14 09:40:00,53.76,53.91,53.76,53.89,7500.0,31.047,31.1336,31.047,31.1221,7500.0
2012-11-14 09:45:00,53.92,54.04,53.92,53.98,13000.0,31.1394,31.2087,31.1394,31.174,13000.0
2012-11-14 09:50:00,53.98,54.04,53.9,54.0,24900.0,31.174,31.2087,31.1278,31.1856,24900.0
2012-11-14 09:55:00,53.98,53.98,53.76,53.91,7100.0,31.174,31.174,31.047,31.1336,7100.0
2012-11-14 10:00:00,53.93,53.95,53.86,53.86,3400.0,31.1452,31.1567,31.1047,31.1047,3400.0
2012-11-14 10:05:00,53.87,53.99,53.8,53.95,25100.0,31.1105,31.1798,31.0701,31.1567,25100.0
2012-11-14 10:10:00,53.94,53.99,53.86,53.88,10400.0,31.1509,31.1798,31.1047,31.1163,10400.0
2012-11-14 10:15:00,53.88,53.91,53.72,53.85,25300.0,31.1163,31.1336,31.0239,31.099,25300.0
2012-11-14 10:20:00,53.85,53.87,53.72,53.79,12100.0,31.099,31.1105,31.0239,31.0643,12100.0
2012-11-14 10:25:00,53.79,53.82,53.73,53.73,9900.0,31.0643,31.0816,31.0297,31.0297,9900.0
2012-11-14 10:30:00,53.7,53.72,53.62,53.62,14700.0,31.0123,31.0239,30.9661,30.9661,14700.0
2012-11-14 10:35:00,53.62,53.67,53.58,53.67,17800.0,30.9661,30.995,30.943,30.995,17800.0
2012-11-14 10:40:00,53.67,53.67,53.5,53.63,16100.0,30.995,30.995,30.8968,30.9719,16100.0
2012-11-14 10:45:00,53.65,53.67,53.54,53.63,18400.0,30.9835,30.995,30.9199,30.9719,18400.0
2012-11-14 10:50:00,53.64,53.72,53.61,53.72,27900.0,30.9777,31.0239,30.9604,31.0239,27900.0
2012-11-14 10:55:00,53.72,53.79,53.69,53.78,18200.0,31.0239,31.0643,31.0066,31.0585,18200.0
2012-11-14 11:00:00,53.78,53.79,53.67,53.74,14300.0,31.0585,31.0643,30.995,31.0354,14300.0
2012-11-14 11:05:00,53.72,53.84,53.7,53.79,12700.0,31.0239,31.0932,31.0123,31.0643,12700.0
2012-11-14 11:10:00,53.8,53.91,53.77,53.9,6200.0,31.0701,31.1336,31.0528,31.1278,6200.0
2012-11-14 11:15:00,53.91,54.0,53.91,53.99,4700.0,31.1336,31.1856,31.1336,31.1798,4700.0
2012-11-14 11:20:00,53.99,53.99,53.92,53.97,14200.0,31.1798,31.1798,31.1394,31.1683,14200.0
2012-11-14 11:25:00,53.97,54.04,53.97,54.01,10600.0,31.1683,31.2087,31.1683,31.1914,10600.0
2012-11-14 11:30:00,54.03,54.12,54.01,54.02,18100.0,31.2029,31.2549,31.1914,31.1971,18100.0
2012-11-14 11:35:00,54.02,54.02,53.9,53.92,4600.0,31.1971,31.1971,31.1278,31.1394,4600.0
2012-11-14 11:40:00,53.94,54.03,53.94,54.02,13100.0,31.1509,31.2029,31.1509,31.1971,13100.0
2012-11-14 11:45:00,54.02,54.03,53.97,54.02,7600.0,31.1971,31.2029,31.1683,31.1971,7600.0
2012-11-14 11:50:00,54.02,54.02,53.96,54.0,11400.0,31.1971,31.1971,31.1625,31.1856,11400.0
2012-11-14 11:55:00,54.0,54.05,54.0,54.0,8500.0,31.1856,31.2145,31.1856,31.1856,8500.0
2012-11-14 12:00:00,54.01,54.02,53.94,53.98,7000.0,31.1914,31.1971,31.1509,31.174,7000.0
2012-11-14 12:05:00,54.0,54.0,53.93,53.98,11000.0,31.1856,31.1856,31.1452,31.174,11000.0
2012-11-14 12:10:00,53.97,53.98,53.83,53.83,10100.0,31.1683,31.174,31.0874,31.0874,10100.0
2012-11-14 12:15:00,53.84,53.93,53.84,53.9,6400.0,31.0932,31.1452,31.0932,31.1278,6400.0
2012-11-14 12:20:00,53.87,53.87,53.79,53.86,6100.0,31.1105,31.1105,31.0643,31.1047,6100.0
2012-11-14 12:25:00,53.87,53.93,53.86,53.92,6700.0,31.1105,31.1452,31.1047,31.1394,6700.0
2012-11-14 12:30:00,53.92,53.96,53.85,53.85,4000.0,31.1394,31.1625,31.099,31.099,4000.0
2012-11-14 12:35:00,53.84,53.85,53.7,53.8,10400.0,31.0932,31.099,31.0123,31.0701,10400.0
2012-11-14 12:40:00,53.81,53.91,53.79,53.88,7200.0,31.0759,31.1336,31.0643,31.1163,7200.0
2012-11-14 12:45:00,53.89,53.89,53.79,53.86,10500.0,31.1221,31.1221,31.0643,31.1047,10500.0
2012-11-14 12:50:00,53.87,53.89,53.8,53.82,7700.0,31.1105,31.1221,31.0701,31.0816,7700.0
2012-11-14 12:55:00,53.81,53.85,53.78,53.81,8100.0,31.0759,31.099,31.0585,31.0759,8100.0
2012-11-14 13:00:00,53.8,53.85,53.76,53.83,5900.0,31.0701,31.099,31.047,31.0874,5900.0
2012-11-14 13:05:00,53.84,53.84,53.77,53.79,4200.0,31.0932,31.0932,31.0528,31.0643,4200.0
2012-11-14 13:10:00,53.8,53.85,53.78,53.85,4500.0,31.0701,31.099,31.0585,31.099,4500.0
2012-11-14 13:15:00,53.85,53.92,53.83,53.92,6200.0,31.099,31.1394,31.0874,31.1394,6200.0
2012-11-14 13:20:00,53.95,53.95,53.88,53.91,5000.0,31.1567,31.1567,31.1163,31.1336,5000.0
2012-11-14 13:25:00,53.91,53.97,53.89,53.89,15100.0,31.1336,31.1683,31.1221,31.1221,15100.0
2012-11-14 13:30:00,53.9,53.9,53.82,53.83,6000.0,31.1278,31.1278,31.0816,31.0874,6000.0
2012-11-14 13:35:00,53.84,54.0,53.83,53.93,22700.0,31.0932,31.1856,31.0874,31.1452,22700.0
2012-11-14 13:40:00,53.94,53.98,53.88,53.89,7500.0,31.1509,31.174,31.1163,31.1221,7500.0
2012-11-14 13:45:00,53.89,53.99,53.87,53.96,9500.0,31.1221,31.1798,31.1105,31.1625,9500.0
2012-11-14 13:50:00,53.97,54.0,53.96,53.99,10400.0,31.1683,31.1856,31.1625,31.1798,10400.0
2012-11-14 13:55:00,53.99,54.01,53.95,54.0,16500.0,31.1798,31.1914,31.1567,31.1856,16500.0
2012-11-14 14:00:00,54.0,54.04,53.96,54.0,39200.0,31.1856,31.2087,31.1625,31.1856,39200.0
2012-11-14 14:05:00,53.99,53.99,53.89,53.95,14900.0,31.1798,31.1798,31.1221,31.1567,14900.0
2012-11-14 14:10:00,53.96,53.96,53.84,53.88,11200.0,31.1625,31.1625,31.0932,31.1163,11200.0
2012-11-14 14:15:00,53.89,53.89,53.79,53.83,9600.0,31.1221,31.1221,31.0643,31.0874,9600.0
2012-11-14 14:20:00,53.83,53.9,53.8,53.9,11800.0,31.0874,31.1278,31.0701,31.1278,11800.0
2012-11-14 14:25:00,53.9,53.95,53.83,53.92,12700.0,31.1278,31.1567,31.0874,31.1394,12700.0
2012-11-14 14:30:00,53.92,53.92,53.85,53.9,6400.0,31.1394,31.1394,31.099,31.1278,6400.0
2012-11-14 14:35:00,53.89,53.9,53.83,53.89,16400.0,31.1221,31.1278,31.0874,31.1221,16400.0
2012-11-14 14:40:00,53.89,53.91,53.78,53.85,19200.0,31.1221,31.1336,31.0585,31.099,19200.0
2012-11-14 14:45:00,53.86,53.95,53.86,53.91,10000.0,31.1047,31.1567,31.1047,31.1336,10000.0
2012-11-14 14:50:00,53.91,54.0,53.91,53.98,6600.0,31.1336,31.1856,31.1336,31.174,6600.0
2012-11-14 14:55:00,53.98,53.98,53.84,53.85,13500.0,31.174,31.174,31.0932,31.099,13500.0
2012-11-14 15:00:00,53.85,53.88,53.82,53.82,8800.0,31.099,31.1163,31.0816,31.0816,8800.0
2012-11-14 15:05:00,53.81,53.83,53.63,53.66,16100.0,31.0759,31.0874,30.9719,30.9892,16100.0
2012-11-14 15:10:00,53.67,53.78,53.66,53.72,22300.0,30.995,31.0585,30.9892,31.0239,22300.0
2012-11-14 15:15:00,53.73,53.73,53.58,53.58,22400.0,31.0297,31.0297,30.943,30.943,22400.0
2012-11-14 15:20:00,53.59,53.62,53.52,53.55,18800.0,30.9488,30.9661,30.9084,30.9257,18800.0
2012-11-14 15:25:00,53.56,53.66,53.55,53.65,24200.0,30.9315,30.9892,30.9257,30.9835,24200.0
2012-11-14 15:30:00,53.66,53.76,53.58,53.69,85200.0,30.9892,31.047,30.943,31.0066,85200.0
2012-11-14 15:35:00,53.69,53.82,53.67,53.71,62600.0,31.0066,31.0816,30.995,31.0181,62600.0
2012-11-14 15:40:00,53.69,53.7,53.48,53.5,28100.0,31.0066,31.0123,30.8853,30.8968,28100.0
2012-11-14 15:45:00,53.5,53.56,53.49,53.5,37400.0,30.8968,30.9315,30.8911,30.8968,37400.0
2012-11-14 15:50:00,53.51,53.54,53.45,53.45,80900.0,30.9026,30.9199,30.868,30.868,80900.0
2012-11-14 15:55:00,53.43,53.61,53.43,53.59,112900.0,30.8564,30.9604,30.8564,30.9488,112900.0
2012-11-15 09:30:00,53.78,54.03,53.73,53.97,47400.0,31.0585,31.2029,31.0297,31.1683,47400.0
2012-11-15 09:35:00,53.98,54.09,53.94,54.08,74800.0,31.174,31.2376,31.1509,31.2318,74800.0
2012-11-15 09:40:00,54.08,54.09,54.0,54.01,70000.0,31.2318,31.2376,31.1856,31.1914,70000.0
2012-11-15 09:45:00,54.01,54.12,54.01,54.07,19400.0,31.1914,31.2549,31.1914,31.226,19400.0
2012-11-15 09:50:00,54.08,54.17,54.0,54.01,40800.0,31.2318,31.2838,31.1856,31.1914,40800.0
2012-11-15 09:55:00,54.05,54.42,54.0,54.19,63400.0,31.2145,31.4282,31.1856,31.2953,63400.0
2012-11-15 10:00:00,54.22,54.45,54.03,54.13,104200.0,31.3126,31.4455,31.2029,31.2607,104200.0
2012-11-15 10:05:00,54.1,54.37,54.1,54.33,30800.0,31.2433,31.3993,31.2433,31.3762,30800.0
2012-11-15 10:10:00,54.35,54.43,54.23,54.43,58800.0,31.3877,31.4339,31.3184,31.4339,58800.0
2012-11-15 10:15:00,54.43,54.55,54.43,54.49,64400.0,31.4339,31.5032,31.4339,31.4686,64400.0
2012-11-15 10:20:00,54.49,54.5,54.43,54.47,52800.0,31.4686,31.4744,31.4339,31.457,52800.0
2012-11-15 10:25:00,54.47,54.53,54.43,54.46,89800.0,31.457,31.4917,31.4339,31.4513,89800.0
2012-11-15 10:30:00,54.44,54.49,54.38,54.42,19400.0,31.4397,31.4686,31.4051,31.4282,19400.0
2012-11-15 10:35:00,54.43,54.43,54.32,54.32,22800.0,31.4339,31.4339,31.3704,31.3704,22800.0
2012-11-15 10:40:00,54.29,54.32,54.26,54.29,22800.0,31.3531,31.3704,31.3358,31.3531,22800.0
2012-11-15 10:45:00,54.26,54.31,54.14,54.14,15200.0,31.3358,31.3646,31.2664,31.2664,15200.0
2012-11-15 10:50:00,54.15,54.23,54.11,54.11,21400.0,31.2722,31.3184,31.2491,31.2491,21400.0
2012-11-15 10:55:00,54.1,54.1,53.98,54.02,30600.0,31.2433,31.2433,31.174,31.1971,30600.0
2012-11-15 11:00:00,54.02,54.07,54.0,54.06,27800.0,31.1971,31.226,31.1856,31.2202,27800.0
2012-11-15 11:05:00,54.06,54.07,54.0,54.03,53000.0,31.2202,31.226,31.1856,31.2029,53000.0
2012-11-15 11:10:00,54.04,54.04,54.0,54.01,27600.0,31.2087,31.2087,31.1856,31.1914,27600.0
2012-11-15 11:15:00,54.03,54.04,53.84,53.86,16200.0,31.2029,31.2087,31.0932,31.1047,16200.0
2012-11-15 11:20:00,53.84,53.89,53.81,53.89,31600.0,31.0932,31.1221,31.0759,31.1221,31600.0
2012-11-15 11:25:00,53.9,53.95,53.85,53.88,51400.0,31.1278,31.1567,31.099,31.1163,51400.0
2012-11-15 11:30:00,53.88,53.97,53.86,53.97,11800.0,31.1163,31.1683,31.1047,31.1683,11800.0
2012-11-15 11:35:00,53.97,54.03,53.96,54.03,29800.0,31.1683,31.2029,31.1625,31.2029,29800.0
2012-11-15 11:40:00,54.03,54.04,53.96,53.97,36600.0,31.2029,31.2087,31.1625,31.1683,36600.0
2012-11-15 11:45:00,53.95,53.95,53.8,53.83,18200.0,31.1567,31.1567,31.0701,31.0874,18200.0
2012-11-15 11:50:00,53.86,53.86,53.82,53.85,7800.0,31.1047,31.1047,31.0816,31.099,7800.0
2012-11-15 11:55:00,53.85,53.89,53.81,53.88,9000.0,31.099,31.1221,31.0759,31.1163,9000.0
2012-11-15 12:00:00,53.86,53.88,53.84,53.88,13000.0,31.1047,31.1163,31.0932,31.1163,13000.0
2012-11-15 12:05:00,53.89,53.89,53.83,53.87,17600.0,31.1221,31.1221,31.0874,31.1105,17600.0
2012-11-15 12:10:00,53.86,53.87,53.8,53.8,2200.0,31.1047,31.1105,31.0701,31.0701,2200.0
2012-11-15 12:15:00,53.8,53.8,53.77,53.77,3800.0,31.0701,31.0701,31.0528,31.0528,3800.0
2012-11-15 12:20:00,53.77,53.8,53.75,53.78,9000.0,31.0528,31.0701,31.0412,31.0585,9000.0
2012-11-15 12:25:00,53.78,53.83,53.78,53.8,23400.0,31.0585,31.0874,31.0585,31.0701,23400.0
2012-11-15 12:30:00,53.8,53.81,53.77,53.81,8800.0,31.0701,31.0759,31.0528,31.0759,8800.0
2012-11-15 12:35:00,53.82,53.93,53.81,53.93,7200.0,31.0816,31.1452,31.0759,31.1452,7200.0
2012-11-15 12:40:00,53.94,53.95,53.87,53.89,11200.0,31.1509,31.1567,31.1105,31.1221,11200.0
2012-11-15 12:45:00,53.89,53.91,53.84,53.88,9400.0,31.1221,31.1336,31.0932,31.1163,9400.0
2012-11-15 12:50:00,53.88,53.89,53.84,53.85,4800.0,31.1163,31.1221,31.0932,31.099,4800.0
2012-11-15 12:55:00,53.82,53.84,53.77,53.78,18800.0,31.0816,31.0932,31.0528,31.0585,18800.0
2012-11-15 13:00:00,53.79,53.85,53.75,53.75,15600.0,31.0643,31.099,31.0412,31.0412,15600.0
2012-11-15 13:05:00,53.75,53.88,53.75,53.88,15600.0,31.0412,31.1163,31.0412,31.1163,15600.0
2012-11-15 13:10:00,53.89,53.93,53.87,53.87,9400.0,31.1221,31.1452,31.1105,31.1105,9400.0
2012-11-15 13:15:00,53.86,53.88,53.81,53.87,8000.0,31.1047,31.1163,31.0759,31.1105,8000.0
2012-11-15 13:20:00,53.87,54.02,53.87,54.02,8000.0,31.1105,31.1971,31.1105,31.1971,8000.0
2012-11-15 13:25:00,54.03,54.03,53.95,53.95,7200.0,31.2029,31.2029,31.1567,31.1567,7200.0
2012-11-15 13:30:00,53.97,53.97,53.94,53.96,5200.0,31.1683,31.1683,31.1509,31.1625,5200.0
2012-11-15 13:35:00,53.96,54.06,53.96,54.05,21600.0,31.1625,31.2202,31.1625,31.2145,21600.0
2012-11-15 13:40:00,54.06,54.11,54.04,54.06,48800.0,31.2202,31.2491,31.2087,31.2202,48800.0
2012-11-15 13:45:00,54.06,54.1,54.04,54.1,78400.0,31.2202,31.2433,31.2087,31.2433,78400.0
2012-11-15 13:50:00,54.1,54.3,54.1,54.24,37200.0,31.2433,31.3589,31.2433,31.3242,37200.0
2012-11-15 13:55:00,54.24,54.25,54.18,54.19,13800.0,31.3242,31.33,31.2895,31.2953,13800.0
2012-11-15 14:00:00,54.17,54.17,54.06,54.09,27800.0,31.2838,31.2838,31.2202,31.2376,27800.0
2012-11-15 14:05:00,54.08,54.08,53.94,53.96,30000.0,31.2318,31.2318,31.1509,31.1625,30000.0
2012-11-15 14:10:00,53.96,54.01,53.92,53.93,10200.0,31.1625,31.1914,31.1394,31.1452,10200.0
2012-11-15 14:15:00,53.93,53.96,53.87,53.94,16000.0,31.1452,31.1625,31.1105,31.1509,16000.0
2012-11-15 14:20:00,53.92,53.94,53.92,53.93,10600.0,31.1394,31.1509,31.1394,31.1452,10600.0
2012-11-15 14:25:00,53.95,53.98,53.91,53.96,18600.0,31.1567,31.174,31.1336,31.1625,18600.0
2012-11-15 14:30:00,53.96,53.97,53.89,53.93,15600.0,31.1625,31.1683,31.1221,31.1452,15600.0
2012-11-15 14:35:00,53.93,53.95,53.91,53.94,21800.0,31.1452,31.1567,31.1336,31.1509,21800.0
2012-11-15 14:40:00,53.94,53.99,53.93,53.94,17800.0,31.1509,31.1798,31.1452,31.1509,17800.0
2012-11-15 14:45:00,53.94,54.0,53.94,54.0,16400.0,31.1509,31.1856,31.1509,31.1856,16400.0
2012-11-15 14:50:00,54.0,54.03,53.98,54.02,23400.0,31.1856,31.2029,31.174,31.1971,23400.0
2012-11-15 14:55:00,54.04,54.08,54.03,54.05,20800.0,31.2087,31.2318,31.2029,31.2145,20800.0
2012-11-15 15:00:00,54.05,54.05,53.89,53.92,25800.0,31.2145,31.2145,31.1221,31.1394,25800.0
2012-11-15 15:05:00,53.91,53.98,53.87,53.98,51800.0,31.1336,31.174,31.1105,31.174,51800.0
2012-11-15 15:10:00,53.97,54.01,53.93,54.0,27600.0,31.1683,31.1914,31.1452,31.1856,27600.0
2012-11-15 15:15:00,53.99,54.05,53.97,53.99,21600.0,31.1798,31.2145,31.1683,31.1798,21600.0
2012-11-15 15:20:00,54.0,54.03,53.93,53.93,19600.0,31.1856,31.2029,31.1452,31.1452,19600.0
2012-11-15 15:25:00,53.93,53.97,53.93,53.96,24800.0,31.1452,31.1683,31.1452,31.1625,24800.0
2012-11-15 15:30:00,53.96,54.01,53.94,53.95,39800.0,31.1625,31.1914,31.1509,31.1567,39800.0
2012-11-15 15:35:00,53.95,54.04,53.91,54.04,23800.0,31.1567,31.2087,31.1336,31.2087,23800.0
2012-11-15 15:40:00,54.06,54.18,54.06,54.14,45400.0,31.2202,31.2895,31.2202,31.2664,45400.0
2012-11-15 15:45:00,54.13,54.24,54.09,54.16,70400.0,31.2607,31.3242,31.2376,31.278,70400.0
2012-11-15 15:50:00,54.16,54.18,54.11,54.14,53000.0,31.278,31.2895,31.2491,31.2664,53000.0
2012-11-15 15:55:00,54.14,54.21,54.08,54.1,130200.0,31.2664,31.3069,31.2318,31.2433,130200.0
2012-11-16 09:30:00,54.03,54.37,53.87,53.98,371800.0,31.2029,31.3993,31.1105,31.174,371800.0
2012-11-16 09:35:00,53.98,54.23,53.97,54.23,43600.0,31.174,31.3184,31.1683,31.3184,43600.0
2012-11-16 09:40:00,54.19,54.28,54.03,54.15,26000.0,31.2953,31.3473,31.2029,31.2722,26000.0
2012-11-16 09:45:00,54.15,54.19,54.08,54.17,16200.0,31.2722,31.2953,31.2318,31.2838,16200.0
2012-11-16 09:50:00,54.13,54.19,54.11,54.13,11600.0,31.2607,31.2953,31.2491,31.2607,11600.0
2012-11-16 09:55:00,54.15,54.25,54.08,54.22,15800.0,31.2722,31.33,31.2318,31.3126,15800.0
2012-11-16 10:00:00,54.19,54.24,53.86,53.91,26800.0,31.2953,31.3242,31.1047,31.1336,26800.0
2012-11-16 10:05:00,53.91,53.93,53.73,53.83,18000.0,31.1336,31.1452,31.0297,31.0874,18000.0
2012-11-16 10:10:00,53.84,54.01,53.79,54.01,34000.0,31.0932,31.1914,31.0643,31.1914,34000.0
2012-11-16 10:15:00,54.01,54.07,53.95,54.0,28000.0,31.1914,31.226,31.1567,31.1856,28000.0
2012-11-16 10:20:00,54.0,54.1,53.99,54.03,27200.0,31.1856,31.2433,31.1798,31.2029,27200.0
2012-11-16 10:25:00,54.05,54.09,53.99,54.0,27400.0,31.2145,31.2376,31.1798,31.1856,27400.0
2012-11-16 10:30:00,54.03,54.09,54.03,54.05,24000.0,31.2029,31.2376,31.2029,31.2145,24000.0
2012-11-16 10:35:00,54.06,54.14,54.06,54.13,23600.0,31.2202,31.2664,31.2202,31.2607,23600.0
2012-11-16 10:40:00,54.09,54.14,54.05,54.05,15600.0,31.2376,31.2664,31.2145,31.2145,15600.0
2012-11-16 10:45:00,54.05,54.07,54.01,54.05,28000.0,31.2145,31.226,31.1914,31.2145,28000.0
2012-11-16 10:50:00,54.04,54.07,54.02,54.02,18200.0,31.2087,31.226,31.1971,31.1971,18200.0
2012-11-16 10:55:00,54.04,54.07,54.0,54.03,22400.0,31.2087,31.226,31.1856,31.2029,22400.0
2012-11-16 11:00:00,53.99,54.03,53.96,54.01,21000.0,31.1798,31.2029,31.1625,31.1914,21000.0
2012-11-16 11:05:00,54.01,54.02,53.95,53.99,28800.0,31.1914,31.1971,31.1567,31.1798,28800.0
2012-11-16 11:10:00,54.0,54.06,53.98,54.06,17400.0,31.1856,31.2202,31.174,31.2202,17400.0
2012-11-16 11:15:00,54.03,54.04,53.89,53.9,28400.0,31.2029,31.2087,31.1221,31.1278,28400.0
2012-11-16 11:20:00,53.92,54.0,53.9,53.98,34800.0,31.1394,31.1856,31.1278,31.174,34800.0
2012-11-16 11:25:00,53.97,53.97,53.83,53.87,15400.0,31.1683,31.1683,31.0874,31.1105,15400.0
2012-11-16 11:30:00,53.87,53.9,53.83,53.84,13600.0,31.1105,31.1278,31.0874,31.0932,13600.0
2012-11-16 11:35:00,53.85,53.99,53.84,53.95,58200.0,31.099,31.1798,31.0932,31.1567,58200.0
2012-11-16 11:40:00,53.95,54.23,53.9,54.06,63800.0,31.1567,31.3184,31.1278,31.2202,63800.0
2012-11-16 11:45:00,54.1,54.33,53.93,54.25,70000.0,31.2433,31.3762,31.1452,31.33,70000.0
2012-11-16 11:50:00,54.3,54.4,54.25,54.28,30800.0,31.3589,31.4166,31.33,31.3473,30800.0
2012-11-16 11:55:00,54.28,54.34,54.23,54.3,31000.0,31.3473,31.382,31.3184,31.3589,31000.0
2012-11-16 12:00:00,54.34,54.44,54.34,54.41,24400.0,31.382,31.4397,31.382,31.4224,24400.0
2012-11-16 12:05:00,54.37,54.37,54.23,54.34,14200.0,31.3993,31.3993,31.3184,31.382,14200.0
2012-11-16 12:10:00,54.35,54.37,54.26,54.26,5200.0,31.3877,31.3993,31.3358,31.3358,5200.0
2012-11-16 12:15:00,54.27,54.27,54.15,54.23,12600.0,31.3415,31.3415,31.2722,31.3184,12600.0
2012-11-16 12:20:00,54.23,54.24,54.12,54.24,12800.0,31.3184,31.3242,31.2549,31.3242,12800.0
2012-11-16 12:25:00,54.23,54.32,54.2,54.27,29800.0,31.3184,31.3704,31.3011,31.3415,29800.0
2012-11-16 12:30:00,54.29,54.43,54.28,54.43,17000.0,31.3531,31.4339,31.3473,31.4339,17000.0
2012-11-16 12:35:00,54.42,54.43,54.36,54.36,8400.0,31.4282,31.4339,31.3935,31.3935,8400.0
2012-11-16 12:40:00,54.36,54.39,54.29,54.29,6600.0,31.3935,31.4108,31.3531,31.3531,6600.0
2012-11-16 12:45:00,54.29,54.33,54.29,54.32,7600.0,31.3531,31.3762,31.3531,31.3704,7600.0
2012-11-16 12:50:00,54.32,54.32,54.23,54.28,4600.0,31.3704,31.3704,31.3184,31.3473,4600.0
2012-11-16 12:55:00,54.28,54.32,54.26,54.26,10400.0,31.3473,31.3704,31.3358,31.3358,10400.0
2012-11-16 13:00:00,54.23,54.27,54.21,54.23,6400.0,31.3184,31.3415,31.3069,31.3184,6400.0
2012-11-16 13:05:00,54.2,54.27,54.2,54.25,31600.0,31.3011,31.3415,31.3011,31.33,31600.0
2012-11-16 13:10:00,54.25,54.25,54.19,54.2,5000.0,31.33,31.33,31.2953,31.3011,5000.0
2012-11-16 13:15:00,54.19,54.2,54.06,54.08,3600.0,31.2953,31.3011,31.2202,31.2318,3600.0
2012-11-16 13:20:00,54.05,54.14,54.05,54.1,10600.0,31.2145,31.2664,31.2145,31.2433,10600.0
2012-11-16 13:25:00,54.12,54.16,54.11,54.16,8400.0,31.2549,31.278,31.2491,31.278,8400.0
2012-11-16 13:30:00,54.16,54.16,54.09,54.09,4600.0,31.278,31.278,31.2376,31.2376,4600.0
2012-11-16 13:35:00,54.07,54.17,54.06,54.14,19800.0,31.226,31.2838,31.2202,31.2664,19800.0
2012-11-16 13:40:00,54.14,54.23,54.13,54.21,9000.0,31.2664,31.3184,31.2607,31.3069,9000.0
2012-11-16 13:45:00,54.2,54.25,54.15,54.21,11000.0,31.3011,31.33,31.2722,31.3069,11000.0
2012-11-16 13:50:00,54.2,54.31,54.18,54.25,22400.0,31.3011,31.3646,31.2895,31.33,22400.0
2012-11-16 13:55:00,54.25,54.38,54.25,54.35,27800.0,31.33,31.4051,31.33,31.3877,27800.0
2012-11-16 14:00:00,54.35,54.35,54.22,54.34,24400.0,31.3877,31.3877,31.3126,31.382,24400.0
2012-11-16 14:05:00,54.33,54.33,54.25,54.3,31000.0,31.3762,31.3762,31.33,31.3589,31000.0
2012-11-16 14:10:00,54.3,54.31,54.15,54.15,14000.0,31.3589,31.3646,31.2722,31.2722,14000.0
2012-11-16 14:15:00,54.15,54.15,54.06,54.11,21800.0,31.2722,31.2722,31.2202,31.2491,21800.0
2012-11-16 14:20:00,54.14,54.14,54.0,54.05,22600.0,31.2664,31.2664,31.1856,31.2145,22600.0
2012-11-16 14:25:00,54.04,54.11,54.04,54.04,16600.0,31.2087,31.2491,31.2087,31.2087,16600.0
2012-11-16 14:30:00,54.04,54.1,53.95,54.01,31800.0,31.2087,31.2433,31.1567,31.1914,31800.0
2012-11-16 14:35:00,54.0,54.03,53.97,54.03,13200.0,31.1856,31.2029,31.1683,31.2029,13200.0
2012-11-16 14:40:00,54.03,54.05,54.01,54.01,8800.0,31.2029,31.2145,31.1914,31.1914,8800.0
2012-11-16 14:45:00,54.01,54.16,54.01,54.12,16000.0,31.1914,31.278,31.1914,31.2549,16000.0
2012-11-16 14:50:00,54.12,54.16,54.09,54.1,18600.0,31.2549,31.278,31.2376,31.2433,18600.0
2012-11-16 14:55:00,54.1,54.13,54.03,54.1,70200.0,31.2433,31.2607,31.2029,31.2433,70200.0
2012-11-16 15:00:00,54.1,54.1,53.99,54.04,52200.0,31.2433,31.2433,31.1798,31.2087,52200.0
2012-11-16 15:05:00,54.03,54.11,53.96,54.07,70800.0,31.2029,31.2491,31.1625,31.226,70800.0
2012-11-16 15:10:00,54.09,54.11,54.05,54.1,18400.0,31.2376,31.2491,31.2145,31.2433,18400.0
2012-11-16 15:15:00,54.11,54.21,54.11,54.18,23800.0,31.2491,31.3069,31.2491,31.2895,23800.0
2012-11-16 15:20:00,54.17,54.25,54.14,54.2,21600.0,31.2838,31.33,31.2664,31.3011,21600.0
2012-11-16 15:25:00,54.2,54.23,54.16,54.2,16200.0,31.3011,31.3184,31.278,31.3011,16200.0
2012-11-16 15:30:00,54.2,54.3,54.2,54.26,34800.0,31.3011,31.3589,31.3011,31.3358,34800.0
2012-11-16 15:35:00,54.26,54.3,54.19,54.28,23400.0,31.3358,31.3589,31.2953,31.3473,23400.0
2012-11-16 15:40:00,54.28,54.36,54.28,54.35,45600.0,31.3473,31.3935,31.3473,31.3877,45600.0
2012-11-16 15:45:00,54.36,54.37,54.21,54.23,45200.0,31.3935,31.3993,31.3069,31.3184,45200.0
2012-11-16 15:50:00,54.22,54.26,54.18,54.23,61400.0,31.3126,31.3358,31.2895,31.3184,61400.0
2012-11-16 15:55:00,54.26,54.39,54.24,54.24,137400.0,31.3358,31.4108,31.3242,31.3242,137400.0
2012-11-19 09:30:00,54.5,54.89,54.48,54.89,46100.0,31.4744,31.6996,31.4628,31.6996,46100.0
2012-11-19 09:35:00,54.86,54.88,54.69,54.85,7800.0,31.6823,31.6938,31.5841,31.6765,7800.0
2012-11-19 09:40:00,54.83,54.93,54.83,54.89,7800.0,31.6649,31.7227,31.6649,31.6996,7800.0
2012-11-19 09:45:00,54.88,54.92,54.66,54.66,12000.0,31.6938,31.7169,31.5668,31.5668,12000.0
2012-11-19 09:50:00,54.68,54.94,54.67,54.81,10800.0,31.5783,31.7285,31.5725,31.6534,10800.0
2012-11-19 09:55:00,54.84,54.93,54.77,54.78,6500.0,31.6707,31.7227,31.6303,31.6361,6500.0
2012-11-19 10:00:00,54.82,54.9,54.76,54.76,5900.0,31.6592,31.7054,31.6245,31.6245,5900.0
2012-11-19 10:05:00,54.76,54.79,54.65,54.65,5300.0,31.6245,31.6418,31.561,31.561,5300.0
2012-11-19 10:10:00,54.66,54.76,54.66,54.68,7000.0,31.5668,31.6245,31.5668,31.5783,7000.0
2012-11-19 10:15:00,54.69,54.77,54.68,54.77,14400.0,31.5841,31.6303,31.5783,31.6303,14400.0
2012-11-19 10:20:00,54.76,54.83,54.62,54.62,22400.0,31.6245,31.6649,31.5437,31.5437,22400.0
2012-11-19 10:25:00,54.62,54.66,54.51,54.54,16500.0,31.5437,31.5668,31.4801,31.4975,16500.0
2012-11-19 10:30:00,54.56,54.64,54.53,54.53,7200.0,31.509,31.5552,31.4917,31.4917,7200.0
2012-11-19 10:35:00,54.53,54.63,54.51,54.59,14000.0,31.4917,31.5494,31.4801,31.5263,14000.0
2012-11-19 10:40:00,54.58,54.71,54.58,54.66,26200.0,31.5206,31.5956,31.5206,31.5668,26200.0
2012-11-19 10:45:00,54.66,54.69,54.57,54.66,30400.0,31.5668,31.5841,31.5148,31.5668,30400.0
2012-11-19 10:50:00,54.64,54.64,54.59,54.59,6000.0,31.5552,31.5552,31.5263,31.5263,6000.0
2012-11-19 10:55:00,54.59,54.59,54.5,54.52,10400.0,31.5263,31.5263,31.4744,31.4859,10400.0
2012-11-19 11:00:00,54.54,54.61,54.51,54.53,5700.0,31.4975,31.5379,31.4801,31.4917,5700.0
2012-11-19 11:05:00,54.58,54.62,54.53,54.53,5300.0,31.5206,31.5437,31.4917,31.4917,5300.0
2012-11-19 11:10:00,54.53,54.58,54.5,54.54,6400.0,31.4917,31.5206,31.4744,31.4975,6400.0
2012-11-19 11:15:00,54.54,54.63,54.53,54.56,9000.0,31.4975,31.5494,31.4917,31.509,9000.0
2012-11-19 11:20:00,54.56,54.57,54.47,54.47,13600.0,31.509,31.5148,31.457,31.457,13600.0
2012-11-19 11:25:00,54.47,54.51,54.39,54.48,12400.0,31.457,31.4801,31.4108,31.4628,12400.0
2012-11-19 11:30:00,54.48,54.48,54.35,54.36,10100.0,31.4628,31.4628,31.3877,31.3935,10100.0
2012-11-19 11:35:00,54.35,54.36,54.28,54.32,8100.0,31.3877,31.3935,31.3473,31.3704,8100.0
2012-11-19 11:40:00,54.32,54.34,54.28,54.3,6600.0,31.3704,31.382,31.3473,31.3589,6600.0
2012-11-19 11:45:00,54.32,54.36,54.29,54.33,5400.0,31.3704,31.3935,31.3531,31.3762,5400.0
2012-11-19 11:50:00,54.34,54.43,54.33,54.42,7000.0,31.382,31.4339,31.3762,31.4282,7000.0
2012-11-19 11:55:00,54.4,54.46,54.38,54.39,5900.0,31.4166,31.4513,31.4051,31.4108,5900.0
2012-11-19 12:00:00,54.38,54.48,54.38,54.41,8900.0,31.4051,31.4628,31.4051,31.4224,8900.0
2012-11-19 12:05:00,54.43,54.46,54.38,54.45,6400.0,31.4339,31.4513,31.4051,31.4455,6400.0
2012-11-19 12:10:00,54.45,54.46,54.35,54.39,14300.0,31.4455,31.4513,31.3877,31.4108,14300.0
2012-11-19 12:15:00,54.37,54.44,54.36,54.42,4400.0,31.3993,31.4397,31.3935,31.4282,4400.0
2012-11-19 12:20:00,54.42,54.43,54.36,54.37,15400.0,31.4282,31.4339,31.3935,31.3993,15400.0
2012-11-19 12:25:00,54.38,54.38,54.31,54.38,6100.0,31.4051,31.4051,31.3646,31.4051,6100.0
2012-11-19 12:30:00,54.35,54.4,54.34,54.37,4200.0,31.3877,31.4166,31.382,31.3993,4200.0
2012-11-19 12:35:00,54.37,54.42,54.36,54.36,7600.0,31.3993,31.4282,31.3935,31.3935,7600.0
2012-11-19 12:40:00,54.36,54.42,54.35,54.38,5400.0,31.3935,31.4282,31.3877,31.4051,5400.0
2012-11-19 12:45:00,54.39,54.39,54.28,54.29,8900.0,31.4108,31.4108,31.3473,31.3531,8900.0
2012-11-19 12:50:00,54.28,54.31,54.23,54.24,7900.0,31.3473,31.3646,31.3184,31.3242,7900.0
2012-11-19 12:55:00,54.24,54.28,54.23,54.24,5000.0,31.3242,31.3473,31.3184,31.3242,5000.0
2012-11-19 13:00:00,54.25,54.27,54.22,54.25,8400.0,31.33,31.3415,31.3126,31.33,8400.0
2012-11-19 13:05:00,54.24,54.28,54.22,54.23,5400.0,31.3242,31.3473,31.3126,31.3184,5400.0
2012-11-19 13:10:00,54.23,54.26,54.21,54.21,5000.0,31.3184,31.3358,31.3069,31.3069,5000.0
2012-11-19 13:15:00,54.22,54.29,54.22,54.27,5500.0,31.3126,31.3531,31.3126,31.3415,5500.0
2012-11-19 13:20:00,54.26,54.32,54.2,54.31,9300.0,31.3358,31.3704,31.3011,31.3646,9300.0
2012-11-19 13:25:00,54.32,54.34,54.22,54.22,10900.0,31.3704,31.382,31.3126,31.3126,10900.0
2012-11-19 13:30:00,54.22,54.25,54.22,54.25,2900.0,31.3126,31.33,31.3126,31.33,2900.0
2012-11-19 13:35:00,54.24,54.25,54.24,54.24,9100.0,31.3242,31.33,31.3242,31.3242,9100.0
2012-11-19 13:40:00,54.23,54.25,54.22,54.22,7700.0,31.3184,31.33,31.3126,31.3126,7700.0
2012-11-19 13:45:00,54.23,54.26,54.22,54.26,13500.0,31.3184,31.3358,31.3126,31.3358,13500.0
2012-11-19 13:50:00,54.25,54.26,54.23,54.25,6800.0,31.33,31.3358,31.3184,31.33,6800.0
2012-11-19 13:55:00,54.24,54.26,54.22,54.22,5600.0,31.3242,31.3358,31.3126,31.3126,5600.0
2012-11-19 14:00:00,54.22,54.31,54.21,54.26,9300.0,31.3126,31.3646,31.3069,31.3358,9300.0
2012-11-19 14:05:00,54.24,54.32,54.24,54.32,3500.0,31.3242,31.3704,31.3242,31.3704,3500.0
2012-11-19 14:10:00,54.32,54.32,54.23,54.28,8200.0,31.3704,31.3704,31.3184,31.3473,8200.0
2012-11-19 14:15:00,54.27,54.28,54.21,54.27,9500.0,31.3415,31.3473,31.3069,31.3415,9500.0
2012-11-19 14:20:00,54.27,54.29,54.23,54.23,6100.0,31.3415,31.3531,31.3184,31.3184,6100.0
2012-11-19 14:25:00,54.25,54.29,54.24,54.26,7000.0,31.33,31.3531,31.3242,31.3358,7000.0
2012-11-19 14:30:00,54.26,54.26,54.24,54.26,8100.0,31.3358,31.3358,31.3242,31.3358,8100.0
2012-11-19 14:35:00,54.28,54.32,54.25,54.3,11000.0,31.3473,31.3704,31.33,31.3589,11000.0
2012-11-19 14:40:00,54.3,54.34,54.27,54.33,13900.0,31.3589,31.382,31.3415,31.3762,13900.0
2012-11-19 14:45:00,54.32,54.4,54.31,54.35,13500.0,31.3704,31.4166,31.3646,31.3877,13500.0
2012-11-19 14:50:00,54.37,54.4,54.29,54.36,8100.0,31.3993,31.4166,31.3531,31.3935,8100.0
2012-11-19 14:55:00,54.35,54.36,54.31,54.34,8500.0,31.3877,31.3935,31.3646,31.382,8500.0
2012-11-19 15:00:00,54.35,54.37,54.3,54.31,11000.0,31.3877,31.3993,31.3589,31.3646,11000.0
2012-11-19 15:05:00,54.3,54.33,54.29,54.32,5200.0,31.3589,31.3762,31.3531,31.3704,5200.0
2012-11-19 15:10:00,54.32,54.4,54.28,54.32,15600.0,31.3704,31.4166,31.3473,31.3704,15600.0
2012-11-19 15:15:00,54.32,54.4,54.32,54.34,11000.0,31.3704,31.4166,31.3704,31.382,11000.0
2012-11-19 15:20:00,54.34,54.39,54.29,54.3,17400.0,31.382,31.4108,31.3531,31.3589,17400.0
2012-11-19 15:25:00,54.31,54.33,54.29,54.31,9800.0,31.3646,31.3762,31.3531,31.3646,9800.0
2012-11-19 15:30:00,54.3,54.35,54.29,54.34,13900.0,31.3589,31.3877,31.3531,31.382,13900.0
2012-11-19 15:35:00,54.35,54.36,54.32,54.34,31400.0,31.3877,31.3935,31.3704,31.382,31400.0
2012-11-19 15:40:00,54.34,54.42,54.33,54.36,29700.0,31.382,31.4282,31.3762,31.3935,29700.0
2012-11-19 15:45:00,54.35,54.37,54.31,54.34,19100.0,31.3877,31.3993,31.3646,31.382,19100.0
2012-11-19 15:50:00,54.34,54.4,54.3,54.38,44800.0,31.382,31.4166,31.3589,31.4051,44800.0
2012-11-19 15:55:00,54.38,54.47,54.38,54.45,85300.0,31.4051,31.457,31.4051,31.4455,85300.0
2012-11-20 09:30:00,54.42,54.44,54.27,54.44,11300.0,31.4282,31.4397,31.3415,31.4397,11300.0
2012-11-20 09:35:00,54.43,54.56,54.32,54.54,10100.0,31.4339,31.509,31.3704,31.4975,10100.0
2012-11-20 09:40:00,54.5,54.51,54.4,54.48,6900.0,31.4744,31.4801,31.4166,31.4628,6900.0
2012-11-20 09:45:00,54.51,54.56,54.44,54.47,7000.0,31.4801,31.509,31.4397,31.457,7000.0
2012-11-20 09:50:00,54.46,54.49,54.44,54.44,8200.0,31.4513,31.4686,31.4397,31.4397,8200.0
2012-11-20 09:55:00,54.44,54.59,54.44,54.52,13600.0,31.4397,31.5263,31.4397,31.4859,13600.0
2012-11-20 10:00:00,54.52,54.52,54.43,54.44,9500.0,31.4859,31.4859,31.4339,31.4397,9500.0
2012-11-20 10:05:00,54.44,54.47,54.38,54.43,7800.0,31.4397,31.457,31.4051,31.4339,7800.0
2012-11-20 10:10:00,54.44,54.75,54.44,54.65,38600.0,31.4397,31.6187,31.4397,31.561,38600.0
2012-11-20 10:15:00,54.65,54.75,54.65,54.7,13800.0,31.561,31.6187,31.561,31.5899,13800.0
2012-11-20 10:20:00,54.7,54.74,54.67,54.68,9100.0,31.5899,31.613,31.5725,31.5783,9100.0
2012-11-20 10:25:00,54.71,54.73,54.63,54.71,19900.0,31.5956,31.6072,31.5494,31.5956,19900.0
2012-11-20 10:30:00,54.71,54.71,54.61,54.68,9600.0,31.5956,31.5956,31.5379,31.5783,9600.0
2012-11-20 10:35:00,54.67,54.78,54.62,54.7,15100.0,31.5725,31.6361,31.5437,31.5899,15100.0
2012-11-20 10:40:00,54.69,54.75,54.59,54.62,8200.0,31.5841,31.6187,31.5263,31.5437,8200.0
2012-11-20 10:45:00,54.63,54.63,54.5,54.5,13800.0,31.5494,31.5494,31.4744,31.4744,13800.0
2012-11-20 10:50:00,54.5,54.53,54.42,54.48,9700.0,31.4744,31.4917,31.4282,31.4628,9700.0
2012-11-20 10:55:00,54.49,54.53,54.46,54.48,5900.0,31.4686,31.4917,31.4513,31.4628,5900.0
2012-11-20 11:00:00,54.48,54.55,54.45,54.52,10400.0,31.4628,31.5032,31.4455,31.4859,10400.0
2012-11-20 11:05:00,54.51,54.52,54.45,54.46,5500.0,31.4801,31.4859,31.4455,31.4513,5500.0
2012-11-20 11:10:00,54.5,54.56,54.48,54.56,4300.0,31.4744,31.509,31.4628,31.509,4300.0
2012-11-20 11:15:00,54.55,54.58,54.5,54.53,5600.0,31.5032,31.5206,31.4744,31.4917,5600.0
2012-11-20 11:20:00,54.51,54.63,54.5,54.62,3800.0,31.4801,31.5494,31.4744,31.5437,3800.0
2012-11-20 11:25:00,54.63,54.64,54.5,54.53,24300.0,31.5494,31.5552,31.4744,31.4917,24300.0
2012-11-20 11:30:00,54.53,54.56,54.52,54.53,12500.0,31.4917,31.509,31.4859,31.4917,12500.0
2012-11-20 11:35:00,54.52,54.79,54.52,54.77,52100.0,31.4859,31.6418,31.4859,31.6303,52100.0
2012-11-20 11:40:00,54.77,54.78,54.72,54.77,19000.0,31.6303,31.6361,31.6014,31.6303,19000.0
2012-11-20 11:45:00,54.78,54.79,54.76,54.79,5000.0,31.6361,31.6418,31.6245,31.6418,5000.0
2012-11-20 11:50:00,54.78,54.87,54.77,54.87,19600.0,31.6361,31.688,31.6303,31.688,19600.0
2012-11-20 11:55:00,54.87,54.89,54.8,54.8,20600.0,31.688,31.6996,31.6476,31.6476,20600.0
2012-11-20 12:00:00,54.8,54.85,54.79,54.82,14800.0,31.6476,31.6765,31.6418,31.6592,14800.0
2012-11-20 12:05:00,54.81,54.83,54.75,54.82,10300.0,31.6534,31.6649,31.6187,31.6592,10300.0
2012-11-20 12:10:00,54.79,54.84,54.71,54.72,5900.0,31.6418,31.6707,31.5956,31.6014,5900.0
2012-11-20 12:15:00,54.71,54.8,54.62,54.72,15500.0,31.5956,31.6476,31.5437,31.6014,15500.0
2012-11-20 12:20:00,54.7,54.77,54.69,54.77,7500.0,31.5899,31.6303,31.5841,31.6303,7500.0
2012-11-20 12:25:00,54.77,54.82,54.75,54.78,6300.0,31.6303,31.6592,31.6187,31.6361,6300.0
2012-11-20 12:30:00,54.78,54.78,54.72,54.74,5000.0,31.6361,31.6361,31.6014,31.613,5000.0
2012-11-20 12:35:00,54.73,54.79,54.71,54.78,5800.0,31.6072,31.6418,31.5956,31.6361,5800.0
2012-11-20 12:40:00,54.73,54.79,54.73,54.79,3700.0,31.6072,31.6418,31.6072,31.6418,3700.0
2012-11-20 12:45:00,54.78,54.82,54.75,54.82,7600.0,31.6361,31.6592,31.6187,31.6592,7600.0
2012-11-20 12:50:00,54.82,54.84,54.77,54.77,8000.0,31.6592,31.6707,31.6303,31.6303,8000.0
2012-11-20 12:55:00,54.78,54.82,54.72,54.72,6000.0,31.6361,31.6592,31.6014,31.6014,6000.0
2012-11-20 13:00:00,54.72,54.78,54.64,54.71,10400.0,31.6014,31.6361,31.5552,31.5956,10400.0
2012-11-20 13:05:00,54.7,54.71,54.62,54.62,5300.0,31.5899,31.5956,31.5437,31.5437,5300.0
2012-11-20 13:10:00,54.6,54.61,54.47,54.5,13100.0,31.5321,31.5379,31.457,31.4744,13100.0
2012-11-20 13:15:00,54.51,54.61,54.51,54.57,4900.0,31.4801,31.5379,31.4801,31.5148,4900.0
2012-11-20 13:20:00,54.56,54.6,54.56,54.56,3400.0,31.509,31.5321,31.509,31.509,3400.0
2012-11-20 13:25:00,54.54,54.55,54.37,54.37,11300.0,31.4975,31.5032,31.3993,31.3993,11300.0
2012-11-20 13:30:00,54.37,54.45,54.37,54.43,5400.0,31.3993,31.4455,31.3993,31.4339,5400.0
2012-11-20 13:35:00,54.44,54.46,54.42,54.44,2900.0,31.4397,31.4513,31.4282,31.4397,2900.0
2012-11-20 13:40:00,54.45,54.45,54.4,54.41,13400.0,31.4455,31.4455,31.4166,31.4224,13400.0
2012-11-20 13:45:00,54.41,54.49,54.4,54.45,11000.0,31.4224,31.4686,31.4166,31.4455,11000.0
2012-11-20 13:50:00,54.46,54.49,54.43,54.46,8700.0,31.4513,31.4686,31.4339,31.4513,8700.0
2012-11-20 13:55:00,54.46,54.48,54.41,54.45,6600.0,31.4513,31.4628,31.4224,31.4455,6600.0
2012-11-20 14:00:00,54.44,54.44,54.32,54.33,8700.0,31.4397,31.4397,31.3704,31.3762,8700.0
2012-11-20 14:05:00,54.35,54.42,54.33,54.34,11300.0,31.3877,31.4282,31.3762,31.382,11300.0
2012-11-20 14:10:00,54.34,54.5,54.34,54.39,14800.0,31.382,31.4744,31.382,31.4108,14800.0
2012-11-20 14:15:00,54.4,54.49,54.37,54.37,4600.0,31.4166,31.4686,31.3993,31.3993,4600.0
2012-11-20 14:20:00,54.37,54.41,54.36,54.4,4300.0,31.3993,31.4224,31.3935,31.4166,4300.0
2012-11-20 14:25:00,54.4,54.48,54.4,54.44,15600.0,31.4166,31.4628,31.4166,31.4397,15600.0
2012-11-20 14:30:00,54.44,54.44,54.37,54.38,5100.0,31.4397,31.4397,31.3993,31.4051,5100.0
2012-11-20 14:35:00,54.38,54.38,54.34,54.36,13600.0,31.4051,31.4051,31.382,31.3935,13600.0
2012-11-20 14:40:00,54.35,54.35,54.3,54.32,8000.0,31.3877,31.3877,31.3589,31.3704,8000.0
2012-11-20 14:45:00,54.31,54.36,54.27,54.29,16600.0,31.3646,31.3935,31.3415,31.3531,16600.0
2012-11-20 14:50:00,54.28,54.37,54.28,54.37,9700.0,31.3473,31.3993,31.3473,31.3993,9700.0
2012-11-20 14:55:00,54.39,54.39,54.35,54.36,4000.0,31.4108,31.4108,31.3877,31.3935,4000.0
2012-11-20 15:00:00,54.37,54.41,54.35,54.41,17500.0,31.3993,31.4224,31.3877,31.4224,17500.0
2012-11-20 15:05:00,54.39,54.41,54.34,54.41,8800.0,31.4108,31.4224,31.382,31.4224,8800.0
2012-11-20 15:10:00,54.42,54.42,54.36,54.4,11700.0,31.4282,31.4282,31.3935,31.4166,11700.0
2012-11-20 15:15:00,54.4,54.4,54.33,54.4,12300.0,31.4166,31.4166,31.3762,31.4166,12300.0
2012-11-20 15:20:00,54.41,54.44,54.35,54.41,16200.0,31.4224,31.4397,31.3877,31.4224,16200.0
2012-11-20 15:25:00,54.41,54.41,54.33,54.4,12800.0,31.4224,31.4224,31.3762,31.4166,12800.0
2012-11-20 15:30:00,54.43,54.47,54.37,54.37,17000.0,31.4339,31.457,31.3993,31.3993,17000.0
2012-11-20 15:35:00,54.37,54.46,54.34,54.36,13600.0,31.3993,31.4513,31.382,31.3935,13600.0
2012-11-20 15:40:00,54.35,54.43,54.35,54.38,22800.0,31.3877,31.4339,31.3877,31.4051,22800.0
2012-11-20 15:45:00,54.38,54.47,54.38,54.47,24700.0,31.4051,31.457,31.4051,31.457,24700.0
2012-11-20 15:50:00,54.46,54.62,54.44,54.56,96200.0,31.4513,31.5437,31.4397,31.509,96200.0
2012-11-20 15:55:00,54.57,54.65,54.52,54.63,74600.0,31.5148,31.561,31.4859,31.5494,74600.0
2012-11-21 09:30:00,54.71,54.75,54.6,54.75,16600.0,31.5956,31.6187,31.5321,31.6187,16600.0
2012-11-21 09:35:00,54.75,54.75,54.5,54.64,20200.0,31.6187,31.6187,31.4744,31.5552,20200.0
2012-11-21 09:40:00,54.57,54.63,54.44,54.45,23400.0,31.5148,31.5494,31.4397,31.4455,23400.0
2012-11-21 09:45:00,54.47,54.56,54.31,54.36,55000.0,31.457,31.509,31.3646,31.3935,55000.0
2012-11-21 09:50:00,54.35,54.4,54.15,54.19,73200.0,31.3877,31.4166,31.2722,31.2953,73200.0
2012-11-21 09:55:00,54.18,54.34,54.16,54.26,58000.0,31.2895,31.382,31.278,31.3358,58000.0
2012-11-21 10:00:00,54.28,54.37,54.24,54.32,41600.0,31.3473,31.3993,31.3242,31.3704,41600.0
2012-11-21 10:05:00,54.3,54.3,54.08,54.17,33800.0,31.3589,31.3589,31.2318,31.2838,33800.0
2012-11-21 10:10:00,54.19,54.27,54.19,54.25,61600.0,31.2953,31.3415,31.2953,31.33,61600.0
2012-11-21 10:15:00,54.26,54.32,54.18,54.23,108400.0,31.3358,31.3704,31.2895,31.3184,108400.0
2012-11-21 10:20:00,54.23,54.33,54.12,54.14,35400.0,31.3184,31.3762,31.2549,31.2664,35400.0
2012-11-21 10:25:00,54.12,54.17,54.09,54.16,20600.0,31.2549,31.2838,31.2376,31.278,20600.0
2012-11-21 10:30:00,54.15,54.17,54.13,54.17,9000.0,31.2722,31.2838,31.2607,31.2838,9000.0
2012-11-21 10:35:00,54.18,54.21,54.13,54.13,21200.0,31.2895,31.3069,31.2607,31.2607,21200.0
2012-11-21 10:40:00,54.14,54.17,54.1,54.14,14200.0,31.2664,31.2838,31.2433,31.2664,14200.0
2012-11-21 10:45:00,54.17,54.2,54.09,54.13,13200.0,31.2838,31.3011,31.2376,31.2607,13200.0
2012-11-21 10:50:00,54.15,54.19,54.13,54.14,7000.0,31.2722,31.2953,31.2607,31.2664,7000.0
2012-11-21 10:55:00,54.15,54.18,54.12,54.12,6800.0,31.2722,31.2895,31.2549,31.2549,6800.0
2012-11-21 11:00:00,54.13,54.22,54.13,54.19,11400.0,31.2607,31.3126,31.2607,31.2953,11400.0
2012-11-21 11:05:00,54.2,54.28,54.19,54.28,7800.0,31.3011,31.3473,31.2953,31.3473,7800.0
2012-11-21 11:10:00,54.27,54.3,54.26,54.29,9400.0,31.3415,31.3589,31.3358,31.3531,9400.0
2012-11-21 11:15:00,54.31,54.33,54.3,54.33,11600.0,31.3646,31.3762,31.3589,31.3762,11600.0
2012-11-21 11:20:00,54.32,54.34,54.29,54.3,13600.0,31.3704,31.382,31.3531,31.3589,13600.0
2012-11-21 11:25:00,54.29,54.3,54.25,54.28,14800.0,31.3531,31.3589,31.33,31.3473,14800.0
2012-11-21 11:30:00,54.3,54.3,54.2,54.22,19000.0,31.3589,31.3589,31.3011,31.3126,19000.0
2012-11-21 11:35:00,54.23,54.23,54.14,54.15,24000.0,31.3184,31.3184,31.2664,31.2722,24000.0
2012-11-21 11:40:00,54.15,54.16,54.12,54.15,13000.0,31.2722,31.278,31.2549,31.2722,13000.0
2012-11-21 11:45:00,54.17,54.19,54.1,54.1,9400.0,31.2838,31.2953,31.2433,31.2433,9400.0
2012-11-21 11:50:00,54.1,54.13,54.09,54.1,15400.0,31.2433,31.2607,31.2376,31.2433,15400.0
2012-11-21 11:55:00,54.09,54.14,54.09,54.11,13000.0,31.2376,31.2664,31.2376,31.2491,13000.0
2012-11-21 12:00:00,54.14,54.15,54.11,54.13,16800.0,31.2664,31.2722,31.2491,31.2607,16800.0
2012-11-21 12:05:00,54.14,54.17,54.13,54.13,13800.0,31.2664,31.2838,31.2607,31.2607,13800.0
2012-11-21 12:10:00,54.14,54.19,54.14,54.16,4600.0,31.2664,31.2953,31.2664,31.278,4600.0
2012-11-21 12:15:00,54.17,54.18,54.15,54.15,2800.0,31.2838,31.2895,31.2722,31.2722,2800.0
2012-11-21 12:20:00,54.16,54.2,54.16,54.19,8400.0,31.278,31.3011,31.278,31.2953,8400.0
2012-11-21 12:25:00,54.19,54.27,54.19,54.27,4600.0,31.2953,31.3415,31.2953,31.3415,4600.0
2012-11-21 12:30:00,54.25,54.28,54.23,54.28,10400.0,31.33,31.3473,31.3184,31.3473,10400.0
2012-11-21 12:35:00,54.28,54.34,54.27,54.31,6200.0,31.3473,31.382,31.3415,31.3646,6200.0
2012-11-21 12:40:00,54.3,54.37,54.3,54.34,7200.0,31.3589,31.3993,31.3589,31.382,7200.0
2012-11-21 12:45:00,54.35,54.36,54.33,54.33,7400.0,31.3877,31.3935,31.3762,31.3762,7400.0
2012-11-21 12:50:00,54.33,54.33,54.32,54.33,2800.0,31.3762,31.3762,31.3704,31.3762,2800.0
2012-11-21 12:55:00,54.35,54.36,54.34,54.35,6400.0,31.3877,31.3935,31.382,31.3877,6400.0
2012-11-21 13:00:00,54.35,54.38,54.35,54.36,3200.0,31.3877,31.4051,31.3877,31.3935,3200.0
2012-11-21 13:05:00,54.36,54.36,54.26,54.26,21800.0,31.3935,31.3935,31.3358,31.3358,21800.0
2012-11-21 13:10:00,54.29,54.3,54.29,54.3,2400.0,31.3531,31.3589,31.3531,31.3589,2400.0
2012-11-21 13:15:00,54.29,54.29,54.27,54.28,5400.0,31.3531,31.3531,31.3415,31.3473,5400.0
2012-11-21 13:20:00,54.28,54.32,54.26,54.27,8000.0,31.3473,31.3704,31.3358,31.3415,8000.0
2012-11-21 13:25:00,54.26,54.31,54.26,54.31,2400.0,31.3358,31.3646,31.3358,31.3646,2400.0
2012-11-21 13:30:00,54.3,54.31,54.26,54.29,11000.0,31.3589,31.3646,31.3358,31.3531,11000.0
2012-11-21 13:35:00,54.29,54.32,54.28,54.29,9200.0,31.3531,31.3704,31.3473,31.3531,9200.0
2012-11-21 13:40:00,54.33,54.33,54.3,54.3,4400.0,31.3762,31.3762,31.3589,31.3589,4400.0
2012-11-21 13:45:00,54.29,54.39,54.29,54.38,11800.0,31.3531,31.4108,31.3531,31.4051,11800.0
2012-11-21 13:50:00,54.39,54.39,54.32,54.32,15200.0,31.4108,31.4108,31.3704,31.3704,15200.0
2012-11-21 13:55:00,54.31,54.34,54.31,54.34,11600.0,31.3646,31.382,31.3646,31.382,11600.0
2012-11-21 14:00:00,54.34,54.35,54.29,54.31,17400.0,31.382,31.3877,31.3531,31.3646,17400.0
2012-11-21 14:05:00,54.32,54.33,54.29,54.3,35200.0,31.3704,31.3762,31.3531,31.3589,35200.0
2012-11-21 14:10:00,54.28,54.3,54.26,54.27,12800.0,31.3473,31.3589,31.3358,31.3415,12800.0
2012-11-21 14:15:00,54.27,54.29,54.26,54.28,17800.0,31.3415,31.3531,31.3358,31.3473,17800.0
2012-11-21 14:20:00,54.28,54.3,54.27,54.28,10400.0,31.3473,31.3589,31.3415,31.3473,10400.0
2012-11-21 14:25:00,54.28,54.3,54.26,54.3,11200.0,31.3473,31.3589,31.3358,31.3589,11200.0
2012-11-21 14:30:00,54.3,54.3,54.25,54.27,18000.0,31.3589,31.3589,31.33,31.3415,18000.0
2012-11-21 14:35:00,54.28,54.32,54.28,54.29,16800.0,31.3473,31.3704,31.3473,31.3531,16800.0
2012-11-21 14:40:00,54.3,54.31,54.29,54.3,4600.0,31.3589,31.3646,31.3531,31.3589,4600.0
2012-11-21 14:45:00,54.29,54.31,54.29,54.29,5600.0,31.3531,31.3646,31.3531,31.3531,5600.0
2012-11-21 14:50:00,54.29,54.31,54.29,54.3,6800.0,31.3531,31.3646,31.3531,31.3589,6800.0
2012-11-21 14:55:00,54.3,54.3,54.27,54.27,7800.0,31.3589,31.3589,31.3415,31.3415,7800.0
2012-11-21 15:00:00,54.27,54.29,54.25,54.28,11000.0,31.3415,31.3531,31.33,31.3473,11000.0
2012-11-21 15:05:00,54.27,54.36,54.27,54.36,22400.0,31.3415,31.3935,31.3415,31.3935,22400.0
2012-11-21 15:10:00,54.37,54.44,54.37,54.39,22400.0,31.3993,31.4397,31.3993,31.4108,22400.0
2012-11-21 15:15:00,54.4,54.44,54.39,54.39,15200.0,31.4166,31.4397,31.4108,31.4108,15200.0
2012-11-21 15:20:00,54.4,54.41,54.34,54.34,13000.0,31.4166,31.4224,31.382,31.382,13000.0
2012-11-21 15:25:00,54.35,54.37,54.31,54.35,16000.0,31.3877,31.3993,31.3646,31.3877,16000.0
2012-11-21 15:30:00,54.34,54.36,54.31,54.32,13800.0,31.382,31.3935,31.3646,31.3704,13800.0
2012-11-21 15:35:00,54.32,54.35,54.3,54.32,17000.0,31.3704,31.3877,31.3589,31.3704,17000.0
2012-11-21 15:40:00,54.33,54.36,54.33,54.36,13800.0,31.3762,31.3935,31.3762,31.3935,13800.0
2012-11-21 15:45:00,54.36,54.37,54.31,54.35,33600.0,31.3935,31.3993,31.3646,31.3877,33600.0
2012-11-21 15:50:00,54.35,54.36,54.3,54.35,26600.0,31.3877,31.3935,31.3589,31.3877,26600.0
2012-11-21 15:55:00,54.35,54.43,54.35,54.43,54200.0,31.3877,31.4339,31.3877,31.4339,54200.0
2012-11-23 09:30:00,54.5,54.75,54.5,54.6,5900.0,31.4744,31.6187,31.4744,31.5321,5900.0
2012-11-23 09:35:00,54.6,54.67,54.43,54.43,9100.0,31.5321,31.5725,31.4339,31.4339,9100.0
2012-11-23 09:40:00,54.5,54.6,54.49,54.53,2200.0,31.4744,31.5321,31.4686,31.4917,2200.0
2012-11-23 09:45:00,54.53,54.68,54.48,54.66,6600.0,31.4917,31.5783,31.4628,31.5668,6600.0
2012-11-23 09:50:00,54.66,54.69,54.58,54.6,8800.0,31.5668,31.5841,31.5206,31.5321,8800.0
2012-11-23 09:55:00,54.59,54.59,54.52,54.56,1800.0,31.5263,31.5263,31.4859,31.509,1800.0
2012-11-23 10:00:00,54.57,54.62,54.56,54.58,10400.0,31.5148,31.5437,31.509,31.5206,10400.0
2012-11-23 10:05:00,54.55,54.68,54.55,54.65,12800.0,31.5032,31.5783,31.5032,31.561,12800.0
2012-11-23 10:10:00,54.65,54.74,54.65,54.71,5400.0,31.561,31.613,31.561,31.5956,5400.0
2012-11-23 10:15:00,54.71,54.74,54.67,54.74,10400.0,31.5956,31.613,31.5725,31.613,10400.0
2012-11-23 10:20:00,54.75,54.86,54.75,54.85,7900.0,31.6187,31.6823,31.6187,31.6765,7900.0
2012-11-23 10:25:00,54.85,54.86,54.79,54.81,3000.0,31.6765,31.6823,31.6418,31.6534,3000.0
2012-11-23 10:30:00,54.81,54.82,54.74,54.77,5900.0,31.6534,31.6592,31.613,31.6303,5900.0
2012-11-23 10:35:00,54.77,54.88,54.77,54.87,6700.0,31.6303,31.6938,31.6303,31.688,6700.0
2012-11-23 10:40:00,54.88,54.89,54.84,54.87,3500.0,31.6938,31.6996,31.6707,31.688,3500.0
2012-11-23 10:45:00,54.88,54.89,54.8,54.86,6800.0,31.6938,31.6996,31.6476,31.6823,6800.0
2012-11-23 10:50:00,54.88,54.94,54.88,54.94,9700.0,31.6938,31.7285,31.6938,31.7285,9700.0
2012-11-23 10:55:00,54.95,54.95,54.91,54.93,4300.0,31.7342,31.7342,31.7111,31.7227,4300.0
2012-11-23 11:00:00,54.93,54.95,54.91,54.93,4400.0,31.7227,31.7342,31.7111,31.7227,4400.0
2012-11-23 11:05:00,54.93,54.95,54.92,54.92,3500.0,31.7227,31.7342,31.7169,31.7169,3500.0
2012-11-23 11:10:00,54.92,54.94,54.92,54.94,700.0,31.7169,31.7285,31.7169,31.7285,700.0
2012-11-23 11:15:00,54.94,54.94,54.86,54.87,15400.0,31.7285,31.7285,31.6823,31.688,15400.0
2012-11-23 11:20:00,54.87,54.9,54.79,54.79,22900.0,31.688,31.7054,31.6418,31.6418,22900.0
2012-11-23 11:25:00,54.78,54.79,54.67,54.67,16000.0,31.6361,31.6418,31.5725,31.5725,16000.0
2012-11-23 11:30:00,54.68,54.73,54.64,54.73,8000.0,31.5783,31.6072,31.5552,31.6072,8000.0
2012-11-23 11:35:00,54.73,54.73,54.42,54.45,48000.0,31.6072,31.6072,31.4282,31.4455,48000.0
2012-11-23 11:40:00,54.45,54.46,54.32,54.33,34000.0,31.4455,31.4513,31.3704,31.3762,34000.0
2012-11-23 11:45:00,54.34,54.34,54.19,54.26,56000.0,31.382,31.382,31.2953,31.3358,56000.0
2012-11-23 11:50:00,54.26,54.36,54.26,54.33,16500.0,31.3358,31.3935,31.3358,31.3762,16500.0
2012-11-23 11:55:00,54.33,54.4,54.33,54.4,5700.0,31.3762,31.4166,31.3762,31.4166,5700.0
2012-11-23 12:00:00,54.39,54.45,54.38,54.45,21000.0,31.4108,31.4455,31.4051,31.4455,21000.0
2012-11-23 12:05:00,54.45,54.45,54.35,54.35,32000.0,31.4455,31.4455,31.3877,31.3877,32000.0
2012-11-23 12:10:00,54.34,54.41,54.3,54.39,9700.0,31.382,31.4224,31.3589,31.4108,9700.0
2012-11-23 12:15:00,54.39,54.41,54.39,54.4,1400.0,31.4108,31.4224,31.4108,31.4166,1400.0
2012-11-23 12:20:00,54.39,54.4,54.3,54.35,32300.0,31.4108,31.4166,31.3589,31.3877,32300.0
2012-11-23 12:25:00,54.35,54.36,54.34,54.34,11400.0,31.3877,31.3935,31.382,31.382,11400.0
2012-11-23 12:30:00,54.34,54.36,54.34,54.35,19000.0,31.382,31.3935,31.382,31.3877,19000.0
2012-11-23 12:35:00,54.35,54.39,54.33,54.37,44600.0,31.3877,31.4108,31.3762,31.3993,44600.0
2012-11-23 12:40:00,54.39,54.42,54.34,54.39,14900.0,31.4108,31.4282,31.382,31.4108,14900.0
2012-11-23 12:45:00,54.39,54.42,54.37,54.37,23300.0,31.4108,31.4282,31.3993,31.3993,23300.0
2012-11-23 12:50:00,54.39,54.57,54.38,54.56,36500.0,31.4108,31.5148,31.4051,31.509,36500.0
2012-11-23 12:55:00,54.55,54.69,54.55,54.65,72700.0,31.5032,31.5841,31.5032,31.561,72700.0
2012-11-26 09:30:00,54.53,54.66,54.53,54.64,17200.0,31.4917,31.5668,31.4917,31.5552,17200.0
2012-11-26 09:35:00,54.65,54.79,54.63,54.63,7600.0,31.561,31.6418,31.5494,31.5494,7600.0
2012-11-26 09:40:00,54.65,54.73,54.65,54.7,2800.0,31.561,31.6072,31.561,31.5899,2800.0
2012-11-26 09:45:00,54.71,54.76,54.69,54.71,11400.0,31.5956,31.6245,31.5841,31.5956,11400.0
2012-11-26 09:50:00,54.73,54.78,54.7,54.76,1700.0,31.6072,31.6361,31.5899,31.6245,1700.0
2012-11-26 09:55:00,54.76,54.83,54.72,54.83,7600.0,31.6245,31.6649,31.6014,31.6649,7600.0
2012-11-26 10:00:00,54.82,54.86,54.73,54.84,10400.0,31.6592,31.6823,31.6072,31.6707,10400.0
2012-11-26 10:05:00,54.84,54.84,54.74,54.79,11000.0,31.6707,31.6707,31.613,31.6418,11000.0
2012-11-26 10:10:00,54.81,54.85,54.77,54.8,14400.0,31.6534,31.6765,31.6303,31.6476,14400.0
2012-11-26 10:15:00,54.8,54.81,54.74,54.8,25700.0,31.6476,31.6534,31.613,31.6476,25700.0
2012-11-26 10:20:00,54.79,54.89,54.75,54.86,20300.0,31.6418,31.6996,31.6187,31.6823,20300.0
2012-11-26 10:25:00,54.86,54.95,54.86,54.89,5600.0,31.6823,31.7342,31.6823,31.6996,5600.0
2012-11-26 10:30:00,54.87,54.96,54.86,54.95,8400.0,31.688,31.74,31.6823,31.7342,8400.0
2012-11-26 10:35:00,54.93,54.96,54.91,54.96,6500.0,31.7227,31.74,31.7111,31.74,6500.0
2012-11-26 10:40:00,54.96,54.98,54.94,54.98,9100.0,31.74,31.7516,31.7285,31.7516,9100.0
2012-11-26 10:45:00,54.98,54.98,54.93,54.95,12700.0,31.7516,31.7516,31.7227,31.7342,12700.0
2012-11-26 10:50:00,54.93,54.99,54.93,54.95,4300.0,31.7227,31.7573,31.7227,31.7342,4300.0
2012-11-26 10:55:00,54.94,54.98,54.91,54.91,8800.0,31.7285,31.7516,31.7111,31.7111,8800.0
2012-11-26 11:00:00,54.93,54.95,54.91,54.92,8900.0,31.7227,31.7342,31.7111,31.7169,8900.0
2012-11-26 11:05:00,54.89,54.89,54.86,54.86,4200.0,31.6996,31.6996,31.6823,31.6823,4200.0
2012-11-26 11:10:00,54.86,54.94,54.84,54.92,8300.0,31.6823,31.7285,31.6707,31.7169,8300.0
2012-11-26 11:15:00,54.93,54.94,54.89,54.93,5300.0,31.7227,31.7285,31.6996,31.7227,5300.0
2012-11-26 11:20:00,54.93,54.98,54.9,54.92,4700.0,31.7227,31.7516,31.7054,31.7169,4700.0
2012-11-26 11:25:00,54.92,54.98,54.89,54.93,7700.0,31.7169,31.7516,31.6996,31.7227,7700.0
2012-11-26 11:30:00,54.93,54.94,54.91,54.94,3800.0,31.7227,31.7285,31.7111,31.7285,3800.0
2012-11-26 11:35:00,54.94,54.94,54.89,54.89,5500.0,31.7285,31.7285,31.6996,31.6996,5500.0
2012-11-26 11:40:00,54.89,54.97,54.88,54.97,14400.0,31.6996,31.7458,31.6938,31.7458,14400.0
2012-11-26 11:45:00,54.97,54.99,54.97,54.99,8500.0,31.7458,31.7573,31.7458,31.7573,8500.0
2012-11-26 11:50:00,54.99,54.99,54.98,54.98,16900.0,31.7573,31.7573,31.7516,31.7516,16900.0
2012-11-26 11:55:00,54.98,55.07,54.98,55.07,73500.0,31.7516,31.8035,31.7516,31.8035,73500.0
2012-11-26 12:00:00,55.07,55.14,55.05,55.11,16000.0,31.8035,31.844,31.792,31.8266,16000.0
2012-11-26 12:05:00,55.13,55.2,55.13,55.18,8900.0,31.8382,31.8786,31.8382,31.8671,8900.0
2012-11-26 12:10:00,55.18,55.23,55.18,55.21,5500.0,31.8671,31.8959,31.8671,31.8844,5500.0
2012-11-26 12:15:00,55.22,55.3,55.21,55.26,12500.0,31.8902,31.9364,31.8844,31.9133,12500.0
2012-11-26 12:20:00,55.26,55.3,55.25,55.3,6800.0,31.9133,31.9364,31.9075,31.9364,6800.0
2012-11-26 12:25:00,55.3,55.3,55.23,55.24,5100.0,31.9364,31.9364,31.8959,31.9017,5100.0
2012-11-26 12:30:00,55.24,55.26,55.16,55.16,10800.0,31.9017,31.9133,31.8555,31.8555,10800.0
2012-11-26 12:35:00,55.16,55.22,55.15,55.22,13000.0,31.8555,31.8902,31.8497,31.8902,13000.0
2012-11-26 12:40:00,55.22,55.24,55.18,55.22,5300.0,31.8902,31.9017,31.8671,31.8902,5300.0
2012-11-26 12:45:00,55.22,55.23,55.17,55.21,5300.0,31.8902,31.8959,31.8613,31.8844,5300.0
2012-11-26 12:50:00,55.24,55.27,55.22,55.27,3500.0,31.9017,31.919,31.8902,31.919,3500.0
2012-11-26 12:55:00,55.27,55.27,55.24,55.24,3100.0,31.919,31.919,31.9017,31.9017,3100.0
2012-11-26 13:00:00,55.23,55.25,55.23,55.24,4700.0,31.8959,31.9075,31.8959,31.9017,4700.0
2012-11-26 13:05:00,55.26,55.27,55.19,55.19,7600.0,31.9133,31.919,31.8728,31.8728,7600.0
2012-11-26 13:10:00,55.18,55.18,55.11,55.12,12800.0,31.8671,31.8671,31.8266,31.8324,12800.0
2012-11-26 13:15:00,55.13,55.14,55.1,55.12,22000.0,31.8382,31.844,31.8209,31.8324,22000.0
2012-11-26 13:20:00,55.13,55.14,55.12,55.13,4200.0,31.8382,31.844,31.8324,31.8382,4200.0
2012-11-26 13:25:00,55.15,55.18,55.14,55.18,3700.0,31.8497,31.8671,31.844,31.8671,3700.0
2012-11-26 13:30:00,55.19,55.2,55.18,55.18,9800.0,31.8728,31.8786,31.8671,31.8671,9800.0
2012-11-26 13:35:00,55.16,55.23,55.16,55.22,5400.0,31.8555,31.8959,31.8555,31.8902,5400.0
2012-11-26 13:40:00,55.21,55.24,55.15,55.17,6200.0,31.8844,31.9017,31.8497,31.8613,6200.0
2012-11-26 13:45:00,55.16,55.18,55.09,55.09,4000.0,31.8555,31.8671,31.8151,31.8151,4000.0
2012-11-26 13:50:00,55.09,55.18,55.09,55.18,4000.0,31.8151,31.8671,31.8151,31.8671,4000.0
2012-11-26 13:55:00,55.19,55.2,55.16,55.18,5600.0,31.8728,31.8786,31.8555,31.8671,5600.0
2012-11-26 14:00:00,55.18,55.18,55.08,55.12,9600.0,31.8671,31.8671,31.8093,31.8324,9600.0
2012-11-26 14:05:00,55.12,55.13,55.1,55.12,3000.0,31.8324,31.8382,31.8209,31.8324,3000.0
2012-11-26 14:10:00,55.13,55.14,55.1,55.11,3500.0,31.8382,31.844,31.8209,31.8266,3500.0
2012-11-26 14:15:00,55.11,55.12,55.08,55.12,5300.0,31.8266,31.8324,31.8093,31.8324,5300.0
2012-11-26 14:20:00,55.12,55.13,55.09,55.09,6500.0,31.8324,31.8382,31.8151,31.8151,6500.0
2012-11-26 14:25:00,55.08,55.14,55.02,55.08,6400.0,31.8093,31.844,31.7747,31.8093,6400.0
2012-11-26 14:30:00,55.09,55.12,55.08,55.08,4300.0,31.8151,31.8324,31.8093,31.8093,4300.0
2012-11-26 14:35:00,55.08,55.1,55.03,55.08,9200.0,31.8093,31.8209,31.7804,31.8093,9200.0
2012-11-26 14:40:00,55.07,55.07,54.99,55.01,7200.0,31.8035,31.8035,31.7573,31.7689,7200.0
2012-11-26 14:45:00,55.01,55.09,55.01,55.08,10600.0,31.7689,31.8151,31.7689,31.8093,10600.0
2012-11-26 14:50:00,55.11,55.24,55.11,55.23,14800.0,31.8266,31.9017,31.8266,31.8959,14800.0
2012-11-26 14:55:00,55.22,55.22,55.15,55.15,5500.0,31.8902,31.8902,31.8497,31.8497,5500.0
2012-11-26 15:00:00,55.14,55.17,55.1,55.17,9500.0,31.844,31.8613,31.8209,31.8613,9500.0
2012-11-26 15:05:00,55.18,55.22,55.16,55.18,18100.0,31.8671,31.8902,31.8555,31.8671,18100.0
2012-11-26 15:10:00,55.18,55.2,55.17,55.17,11200.0,31.8671,31.8786,31.8613,31.8613,11200.0
2012-11-26 15:15:00,55.17,55.19,55.13,55.13,18200.0,31.8613,31.8728,31.8382,31.8382,18200.0
2012-11-26 15:20:00,55.12,55.21,55.12,55.2,16300.0,31.8324,31.8844,31.8324,31.8786,16300.0
2012-11-26 15:25:00,55.18,55.18,55.14,55.16,14000.0,31.8671,31.8671,31.844,31.8555,14000.0
2012-11-26 15:30:00,55.16,55.19,55.14,55.15,12000.0,31.8555,31.8728,31.844,31.8497,12000.0
2012-11-26 15:35:00,55.16,55.2,55.16,55.19,13500.0,31.8555,31.8786,31.8555,31.8728,13500.0
2012-11-26 15:40:00,55.19,55.24,55.18,55.2,28500.0,31.8728,31.9017,31.8671,31.8786,28500.0
2012-11-26 15:45:00,55.2,55.22,55.15,55.16,23000.0,31.8786,31.8902,31.8497,31.8555,23000.0
2012-11-26 15:50:00,55.18,55.29,55.16,55.26,57400.0,31.8671,31.9306,31.8555,31.9133,57400.0
2012-11-26 15:55:00,55.27,55.32,55.26,55.32,73400.0,31.919,31.9479,31.9133,31.9479,73400.0
2012-11-27 09:30:00,55.19,55.35,54.84,54.98,11700.0,31.8728,31.9652,31.6707,31.7516,11700.0
2012-11-27 09:35:00,55.1,55.1,54.92,54.93,3100.0,31.8209,31.8209,31.7169,31.7227,3100.0
2012-11-27 09:40:00,54.93,55.0,54.92,55.0,5900.0,31.7227,31.7631,31.7169,31.7631,5900.0
2012-11-27 09:45:00,55.02,55.1,54.96,55.1,4400.0,31.7747,31.8209,31.74,31.8209,4400.0
2012-11-27 09:50:00,55.11,55.14,54.98,55.05,10300.0,31.8266,31.844,31.7516,31.792,10300.0
2012-11-27 09:55:00,55.08,55.08,54.99,55.0,4500.0,31.8093,31.8093,31.7573,31.7631,4500.0
2012-11-27 10:00:00,55.02,55.15,54.96,55.01,13800.0,31.7747,31.8497,31.74,31.7689,13800.0
2012-11-27 10:05:00,55.02,55.04,54.95,54.99,9200.0,31.7747,31.7862,31.7342,31.7573,9200.0
2012-11-27 10:10:00,55.0,55.01,54.83,54.84,10400.0,31.7631,31.7689,31.6649,31.6707,10400.0
2012-11-27 10:15:00,54.86,54.87,54.78,54.79,20700.0,31.6823,31.688,31.6361,31.6418,20700.0
2012-11-27 10:20:00,54.79,54.88,54.77,54.82,12200.0,31.6418,31.6938,31.6303,31.6592,12200.0
2012-11-27 10:25:00,54.82,54.84,54.7,54.7,14600.0,31.6592,31.6707,31.5899,31.5899,14600.0
2012-11-27 10:30:00,54.7,54.7,54.62,54.67,7900.0,31.5899,31.5899,31.5437,31.5725,7900.0
2012-11-27 10:35:00,54.67,54.7,54.61,54.64,15400.0,31.5725,31.5899,31.5379,31.5552,15400.0
2012-11-27 10:40:00,54.65,54.71,54.61,54.63,13900.0,31.561,31.5956,31.5379,31.5494,13900.0
2012-11-27 10:45:00,54.6,54.65,54.57,54.58,17100.0,31.5321,31.561,31.5148,31.5206,17100.0
2012-11-27 10:50:00,54.58,54.62,54.53,54.61,13000.0,31.5206,31.5437,31.4917,31.5379,13000.0
2012-11-27 10:55:00,54.61,54.66,54.6,54.64,13800.0,31.5379,31.5668,31.5321,31.5552,13800.0
2012-11-27 11:00:00,54.64,54.77,54.61,54.67,15100.0,31.5552,31.6303,31.5379,31.5725,15100.0
2012-11-27 11:05:00,54.67,54.69,54.61,54.67,15000.0,31.5725,31.5841,31.5379,31.5725,15000.0
2012-11-27 11:10:00,54.66,54.73,54.64,54.72,7600.0,31.5668,31.6072,31.5552,31.6014,7600.0
2012-11-27 11:15:00,54.72,54.74,54.65,54.72,18100.0,31.6014,31.613,31.561,31.6014,18100.0
2012-11-27 11:20:00,54.73,54.73,54.68,54.69,7900.0,31.6072,31.6072,31.5783,31.5841,7900.0
2012-11-27 11:25:00,54.7,54.73,54.69,54.73,5200.0,31.5899,31.6072,31.5841,31.6072,5200.0
2012-11-27 11:30:00,54.75,54.75,54.65,54.66,14200.0,31.6187,31.6187,31.561,31.5668,14200.0
2012-11-27 11:35:00,54.66,54.81,54.65,54.81,13800.0,31.5668,31.6534,31.561,31.6534,13800.0
2012-11-27 11:40:00,54.82,54.83,54.71,54.75,10800.0,31.6592,31.6649,31.5956,31.6187,10800.0
2012-11-27 11:45:00,54.75,54.79,54.73,54.79,7400.0,31.6187,31.6418,31.6072,31.6418,7400.0
2012-11-27 11:50:00,54.79,54.88,54.76,54.83,15500.0,31.6418,31.6938,31.6245,31.6649,15500.0
2012-11-27 11:55:00,54.82,54.86,54.79,54.79,13100.0,31.6592,31.6823,31.6418,31.6418,13100.0
2012-11-27 12:00:00,54.8,54.85,54.79,54.79,10200.0,31.6476,31.6765,31.6418,31.6418,10200.0
2012-11-27 12:05:00,54.79,54.81,54.76,54.76,6500.0,31.6418,31.6534,31.6245,31.6245,6500.0
2012-11-27 12:10:00,54.77,54.8,54.68,54.7,11300.0,31.6303,31.6476,31.5783,31.5899,11300.0
2012-11-27 12:15:00,54.7,54.72,54.63,54.67,5800.0,31.5899,31.6014,31.5494,31.5725,5800.0
2012-11-27 12:20:00,54.68,54.68,54.61,54.61,19400.0,31.5783,31.5783,31.5379,31.5379,19400.0
2012-11-27 12:25:00,54.62,54.62,54.57,54.61,13600.0,31.5437,31.5437,31.5148,31.5379,13600.0
2012-11-27 12:30:00,54.61,54.63,54.57,54.63,9800.0,31.5379,31.5494,31.5148,31.5494,9800.0
2012-11-27 12:35:00,54.63,54.68,54.62,54.67,5200.0,31.5494,31.5783,31.5437,31.5725,5200.0
2012-11-27 12:40:00,54.68,54.72,54.68,54.69,5500.0,31.5783,31.6014,31.5783,31.5841,5500.0
2012-11-27 12:45:00,54.68,54.7,54.67,54.67,5200.0,31.5783,31.5899,31.5725,31.5725,5200.0
2012-11-27 12:50:00,54.68,54.69,54.62,54.62,4300.0,31.5783,31.5841,31.5437,31.5437,4300.0
2012-11-27 12:55:00,54.63,54.65,54.61,54.62,21100.0,31.5494,31.561,31.5379,31.5437,21100.0
2012-11-27 13:00:00,54.63,54.63,54.55,54.56,12300.0,31.5494,31.5494,31.5032,31.509,12300.0
2012-11-27 13:05:00,54.56,54.57,54.52,54.54,11900.0,31.509,31.5148,31.4859,31.4975,11900.0
2012-11-27 13:10:00,54.53,54.59,54.53,54.55,4400.0,31.4917,31.5263,31.4917,31.5032,4400.0
2012-11-27 13:15:00,54.56,54.64,54.55,54.61,8300.0,31.509,31.5552,31.5032,31.5379,8300.0
2012-11-27 13:20:00,54.61,54.62,54.56,54.6,7700.0,31.5379,31.5437,31.509,31.5321,7700.0
2012-11-27 13:25:00,54.6,54.6,54.51,54.54,17400.0,31.5321,31.5321,31.4801,31.4975,17400.0
2012-11-27 13:30:00,54.54,54.65,54.52,54.61,12700.0,31.4975,31.561,31.4859,31.5379,12700.0
2012-11-27 13:35:00,54.61,54.66,54.6,54.6,12400.0,31.5379,31.5668,31.5321,31.5321,12400.0
2012-11-27 13:40:00,54.61,54.65,54.56,54.65,8000.0,31.5379,31.561,31.509,31.561,8000.0
2012-11-27 13:45:00,54.63,54.64,54.61,54.62,31000.0,31.5494,31.5552,31.5379,31.5437,31000.0
2012-11-27 13:50:00,54.62,54.67,54.6,54.67,8800.0,31.5437,31.5725,31.5321,31.5725,8800.0
2012-11-27 13:55:00,54.67,54.71,54.67,54.7,8500.0,31.5725,31.5956,31.5725,31.5899,8500.0
2012-11-27 14:00:00,54.69,54.74,54.68,54.74,29000.0,31.5841,31.613,31.5783,31.613,29000.0
2012-11-27 14:05:00,54.76,54.78,54.71,54.78,9800.0,31.6245,31.6361,31.5956,31.6361,9800.0
2012-11-27 14:10:00,54.78,54.88,54.78,54.83,8700.0,31.6361,31.6938,31.6361,31.6649,8700.0
2012-11-27 14:15:00,54.83,54.88,54.83,54.86,18300.0,31.6649,31.6938,31.6649,31.6823,18300.0
2012-11-27 14:20:00,54.85,54.87,54.67,54.67,20200.0,31.6765,31.688,31.5725,31.5725,20200.0
2012-11-27 14:25:00,54.68,54.7,54.52,54.53,10300.0,31.5783,31.5899,31.4859,31.4917,10300.0
2012-11-27 14:30:00,54.55,54.67,54.53,54.57,20400.0,31.5032,31.5725,31.4917,31.5148,20400.0
2012-11-27 14:35:00,54.55,54.6,54.52,54.6,37000.0,31.5032,31.5321,31.4859,31.5321,37000.0
2012-11-27 14:40:00,54.6,54.69,54.57,54.58,13600.0,31.5321,31.5841,31.5148,31.5206,13600.0
2012-11-27 14:45:00,54.6,54.65,54.56,54.65,18900.0,31.5321,31.561,31.509,31.561,18900.0
2012-11-27 14:50:00,54.63,54.67,54.55,54.56,19700.0,31.5494,31.5725,31.5032,31.509,19700.0
2012-11-27 14:55:00,54.58,54.68,54.58,54.68,11500.0,31.5206,31.5783,31.5206,31.5783,11500.0
2012-11-27 15:00:00,54.66,54.71,54.61,54.64,20600.0,31.5668,31.5956,31.5379,31.5552,20600.0
2012-11-27 15:05:00,54.63,54.65,54.59,54.63,13900.0,31.5494,31.561,31.5263,31.5494,13900.0
2012-11-27 15:10:00,54.63,54.64,54.57,54.57,19700.0,31.5494,31.5552,31.5148,31.5148,19700.0
2012-11-27 15:15:00,54.58,54.65,54.54,54.62,20400.0,31.5206,31.561,31.4975,31.5437,20400.0
2012-11-27 15:20:00,54.61,54.61,54.55,54.57,17100.0,31.5379,31.5379,31.5032,31.5148,17100.0
2012-11-27 15:25:00,54.57,54.59,54.5,54.52,26500.0,31.5148,31.5263,31.4744,31.4859,26500.0
2012-11-27 15:30:00,54.53,54.54,54.39,54.42,36000.0,31.4917,31.4975,31.4108,31.4282,36000.0
2012-11-27 15:35:00,54.44,54.44,54.34,54.38,32400.0,31.4397,31.4397,31.382,31.4051,32400.0
2012-11-27 15:40:00,54.37,54.4,54.31,54.33,30100.0,31.3993,31.4166,31.3646,31.3762,30100.0
2012-11-27 15:45:00,54.32,54.37,54.28,54.34,55000.0,31.3704,31.3993,31.3473,31.382,55000.0
2012-11-27 15:50:00,54.34,54.37,54.24,54.27,83400.0,31.382,31.3993,31.3242,31.3415,83400.0
2012-11-27 15:55:00,54.27,54.3,54.2,54.28,133100.0,31.3415,31.3589,31.3011,31.3473,133100.0
2012-11-28 09:30:00,54.03,54.43,53.78,54.12,47400.0,31.2029,31.4339,31.0585,31.2549,47400.0
2012-11-28 09:35:00,54.11,54.15,53.86,53.87,35800.0,31.2491,31.2722,31.1047,31.1105,35800.0
2012-11-28 09:40:00,53.85,53.88,53.76,53.84,39400.0,31.099,31.1163,31.047,31.0932,39400.0
2012-11-28 09:45:00,53.86,54.02,53.86,53.87,52800.0,31.1047,31.1971,31.1047,31.1105,52800.0
2012-11-28 09:50:00,53.86,53.87,53.76,53.82,57600.0,31.1047,31.1105,31.047,31.0816,57600.0
2012-11-28 09:55:00,53.82,53.9,53.77,53.9,40600.0,31.0816,31.1278,31.0528,31.1278,40600.0
2012-11-28 10:00:00,53.9,54.04,53.84,54.04,152200.0,31.1278,31.2087,31.0932,31.2087,152200.0
2012-11-28 10:05:00,54.05,54.14,53.96,53.99,75800.0,31.2145,31.2664,31.1625,31.1798,75800.0
2012-11-28 10:10:00,54.0,54.07,53.97,54.02,47200.0,31.1856,31.226,31.1683,31.1971,47200.0
2012-11-28 10:15:00,54.03,54.13,54.0,54.12,17200.0,31.2029,31.2607,31.1856,31.2549,17200.0
2012-11-28 10:20:00,54.12,54.25,54.02,54.25,21400.0,31.2549,31.33,31.1971,31.33,21400.0
2012-11-28 10:25:00,54.24,54.26,54.16,54.2,12000.0,31.3242,31.3358,31.278,31.3011,12000.0
2012-11-28 10:30:00,54.19,54.21,54.1,54.1,13000.0,31.2953,31.3069,31.2433,31.2433,13000.0
2012-11-28 10:35:00,54.08,54.24,54.07,54.19,70400.0,31.2318,31.3242,31.226,31.2953,70400.0
2012-11-28 10:40:00,54.16,54.21,54.12,54.18,26200.0,31.278,31.3069,31.2549,31.2895,26200.0
2012-11-28 10:45:00,54.18,54.34,54.17,54.25,48200.0,31.2895,31.382,31.2838,31.33,48200.0
2012-11-28 10:50:00,54.24,54.28,54.16,54.26,45400.0,31.3242,31.3473,31.278,31.3358,45400.0
2012-11-28 10:55:00,54.26,54.26,54.21,54.26,26600.0,31.3358,31.3358,31.3069,31.3358,26600.0
2012-11-28 11:00:00,54.27,54.33,54.26,54.26,32400.0,31.3415,31.3762,31.3358,31.3358,32400.0
2012-11-28 11:05:00,54.26,54.26,54.18,54.18,12600.0,31.3358,31.3358,31.2895,31.2895,12600.0
2012-11-28 11:10:00,54.18,54.34,54.16,54.29,27400.0,31.2895,31.382,31.278,31.3531,27400.0
2012-11-28 11:15:00,54.33,54.38,54.2,54.36,62200.0,31.3762,31.4051,31.3011,31.3935,62200.0
2012-11-28 11:20:00,54.36,54.37,54.31,54.35,19800.0,31.3935,31.3993,31.3646,31.3877,19800.0
2012-11-28 11:25:00,54.36,54.44,54.34,54.44,36800.0,31.3935,31.4397,31.382,31.4397,36800.0
2012-11-28 11:30:00,54.48,54.48,54.3,54.35,42000.0,31.4628,31.4628,31.3589,31.3877,42000.0
2012-11-28 11:35:00,54.35,54.49,54.33,54.49,31200.0,31.3877,31.4686,31.3762,31.4686,31200.0
2012-11-28 11:40:00,54.49,54.56,54.45,54.45,27600.0,31.4686,31.509,31.4455,31.4455,27600.0
2012-11-28 11:45:00,54.43,54.44,54.38,54.39,20000.0,31.4339,31.4397,31.4051,31.4108,20000.0
2012-11-28 11:50:00,54.38,54.4,54.34,54.37,27800.0,31.4051,31.4166,31.382,31.3993,27800.0
2012-11-28 11:55:00,54.36,54.42,54.36,54.4,15800.0,31.3935,31.4282,31.3935,31.4166,15800.0
2012-11-28 12:00:00,54.39,54.39,54.25,54.26,32600.0,31.4108,31.4108,31.33,31.3358,32600.0
2012-11-28 12:05:00,54.24,54.35,54.21,54.35,16800.0,31.3242,31.3877,31.3069,31.3877,16800.0
2012-11-28 12:10:00,54.34,54.44,54.26,54.36,35800.0,31.382,31.4397,31.3358,31.3935,35800.0
2012-11-28 12:15:00,54.39,54.62,54.39,54.52,27000.0,31.4108,31.5437,31.4108,31.4859,27000.0
2012-11-28 12:20:00,54.51,54.6,54.49,54.6,17400.0,31.4801,31.5321,31.4686,31.5321,17400.0
2012-11-28 12:25:00,54.61,54.7,54.58,54.67,18600.0,31.5379,31.5899,31.5206,31.5725,18600.0
2012-11-28 12:30:00,54.69,54.77,54.68,54.75,26000.0,31.5841,31.6303,31.5783,31.6187,26000.0
2012-11-28 12:35:00,54.75,54.81,54.72,54.75,20800.0,31.6187,31.6534,31.6014,31.6187,20800.0
2012-11-28 12:40:00,54.74,54.78,54.74,54.76,10800.0,31.613,31.6361,31.613,31.6245,10800.0
2012-11-28 12:45:00,54.75,54.77,54.69,54.69,5600.0,31.6187,31.6303,31.5841,31.5841,5600.0
2012-11-28 12:50:00,54.67,54.67,54.64,54.66,12800.0,31.5725,31.5725,31.5552,31.5668,12800.0
2012-11-28 12:55:00,54.67,54.73,54.64,54.65,19000.0,31.5725,31.6072,31.5552,31.561,19000.0
2012-11-28 13:00:00,54.67,54.67,54.58,54.6,17800.0,31.5725,31.5725,31.5206,31.5321,17800.0
2012-11-28 13:05:00,54.57,54.6,54.47,54.56,34000.0,31.5148,31.5321,31.457,31.509,34000.0
2012-11-28 13:10:00,54.57,54.62,54.57,54.59,8600.0,31.5148,31.5437,31.5148,31.5263,8600.0
2012-11-28 13:15:00,54.58,54.65,54.58,54.6,13600.0,31.5206,31.561,31.5206,31.5321,13600.0
2012-11-28 13:20:00,54.58,54.65,54.55,54.57,31000.0,31.5206,31.561,31.5032,31.5148,31000.0
2012-11-28 13:25:00,54.59,54.62,54.55,54.6,18600.0,31.5263,31.5437,31.5032,31.5321,18600.0
2012-11-28 13:30:00,54.59,54.69,54.58,54.66,31600.0,31.5263,31.5841,31.5206,31.5668,31600.0
2012-11-28 13:35:00,54.68,54.83,54.66,54.77,32200.0,31.5783,31.6649,31.5668,31.6303,32200.0
2012-11-28 13:40:00,54.79,54.86,54.79,54.82,17400.0,31.6418,31.6823,31.6418,31.6592,17400.0
2012-11-28 13:45:00,54.81,54.81,54.71,54.76,16200.0,31.6534,31.6534,31.5956,31.6245,16200.0
2012-11-28 13:50:00,54.78,54.78,54.69,54.74,17000.0,31.6361,31.6361,31.5841,31.613,17000.0
2012-11-28 13:55:00,54.74,54.77,54.69,54.74,19600.0,31.613,31.6303,31.5841,31.613,19600.0
2012-11-28 14:00:00,54.73,54.8,54.72,54.77,35800.0,31.6072,31.6476,31.6014,31.6303,35800.0
2012-11-28 14:05:00,54.76,54.85,54.76,54.84,18800.0,31.6245,31.6765,31.6245,31.6707,18800.0
2012-11-28 14:10:00,54.84,54.85,54.78,54.8,21000.0,31.6707,31.6765,31.6361,31.6476,21000.0
2012-11-28 14:15:00,54.81,54.83,54.76,54.78,23400.0,31.6534,31.6649,31.6245,31.6361,23400.0
2012-11-28 14:20:00,54.77,54.77,54.7,54.72,18400.0,31.6303,31.6303,31.5899,31.6014,18400.0
2012-11-28 14:25:00,54.73,54.74,54.64,54.67,23000.0,31.6072,31.613,31.5552,31.5725,23000.0
2012-11-28 14:30:00,54.67,54.75,54.67,54.75,13600.0,31.5725,31.6187,31.5725,31.6187,13600.0
2012-11-28 14:35:00,54.75,54.79,54.74,54.79,18200.0,31.6187,31.6418,31.613,31.6418,18200.0
2012-11-28 14:40:00,54.78,54.88,54.78,54.85,30200.0,31.6361,31.6938,31.6361,31.6765,30200.0
2012-11-28 14:45:00,54.84,54.84,54.78,54.83,24400.0,31.6707,31.6707,31.6361,31.6649,24400.0
2012-11-28 14:50:00,54.83,54.84,54.81,54.82,18400.0,31.6649,31.6707,31.6534,31.6592,18400.0
2012-11-28 14:55:00,54.82,54.9,54.82,54.9,27600.0,31.6592,31.7054,31.6592,31.7054,27600.0
2012-11-28 15:00:00,54.89,54.9,54.83,54.9,33600.0,31.6996,31.7054,31.6649,31.7054,33600.0
2012-11-28 15:05:00,54.9,54.97,54.88,54.93,48200.0,31.7054,31.7458,31.6938,31.7227,48200.0
2012-11-28 15:10:00,54.93,54.99,54.91,54.91,32000.0,31.7227,31.7573,31.7111,31.7111,32000.0
2012-11-28 15:15:00,54.92,54.97,54.9,54.96,23400.0,31.7169,31.7458,31.7054,31.74,23400.0
2012-11-28 15:20:00,54.95,54.99,54.94,54.95,41800.0,31.7342,31.7573,31.7285,31.7342,41800.0
2012-11-28 15:25:00,54.96,55.03,54.94,55.03,46400.0,31.74,31.7804,31.7285,31.7804,46400.0
2012-11-28 15:30:00,55.02,55.08,54.98,55.04,57200.0,31.7747,31.8093,31.7516,31.7862,57200.0
2012-11-28 15:35:00,55.04,55.08,55.03,55.07,50800.0,31.7862,31.8093,31.7804,31.8035,50800.0
2012-11-28 15:40:00,55.06,55.07,54.94,54.94,100800.0,31.7978,31.8035,31.7285,31.7285,100800.0
2012-11-28 15:45:00,54.95,55.01,54.93,54.96,96200.0,31.7342,31.7689,31.7227,31.74,96200.0
2012-11-28 15:50:00,54.96,55.01,54.84,54.89,310800.0,31.74,31.7689,31.6707,31.6996,310800.0
2012-11-28 15:55:00,54.88,55.05,54.84,54.89,238800.0,31.6938,31.792,31.6707,31.6996,238800.0
2012-11-29 09:30:00,55.28,55.29,54.93,55.13,21700.0,31.9248,31.9306,31.7227,31.8382,21700.0
2012-11-29 09:35:00,55.12,55.21,54.99,55.05,12400.0,31.8324,31.8844,31.7573,31.792,12400.0
2012-11-29 09:40:00,55.04,55.11,55.01,55.07,18100.0,31.7862,31.8266,31.7689,31.8035,18100.0
2012-11-29 09:45:00,55.06,55.06,54.85,54.91,19800.0,31.7978,31.7978,31.6765,31.7111,19800.0
2012-11-29 09:50:00,54.91,54.92,54.77,54.87,16000.0,31.7111,31.7169,31.6303,31.688,16000.0
2012-11-29 09:55:00,54.87,54.97,54.87,54.95,13000.0,31.688,31.7458,31.688,31.7342,13000.0
2012-11-29 10:00:00,54.98,55.11,54.96,55.02,25000.0,31.7516,31.8266,31.74,31.7747,25000.0
2012-11-29 10:05:00,55.0,55.04,54.83,54.83,27300.0,31.7631,31.7862,31.6649,31.6649,27300.0
2012-11-29 10:10:00,54.84,55.03,54.77,54.99,14700.0,31.6707,31.7804,31.6303,31.7573,14700.0
2012-11-29 10:15:00,54.97,55.04,54.96,54.99,15500.0,31.7458,31.7862,31.74,31.7573,15500.0
2012-11-29 10:20:00,55.0,55.03,54.85,54.87,26700.0,31.7631,31.7804,31.6765,31.688,26700.0
2012-11-29 10:25:00,54.87,55.0,54.87,54.89,8700.0,31.688,31.7631,31.688,31.6996,8700.0
2012-11-29 10:30:00,54.87,55.03,54.86,55.0,20600.0,31.688,31.7804,31.6823,31.7631,20600.0
2012-11-29 10:35:00,54.99,55.04,54.94,55.04,9300.0,31.7573,31.7862,31.7285,31.7862,9300.0
2012-11-29 10:40:00,55.03,55.08,55.01,55.04,9000.0,31.7804,31.8093,31.7689,31.7862,9000.0
2012-11-29 10:45:00,55.04,55.11,55.04,55.09,7300.0,31.7862,31.8266,31.7862,31.8151,7300.0
2012-11-29 10:50:00,55.11,55.19,55.11,55.18,7000.0,31.8266,31.8728,31.8266,31.8671,7000.0
2012-11-29 10:55:00,55.19,55.29,55.17,55.21,8100.0,31.8728,31.9306,31.8613,31.8844,8100.0
2012-11-29 11:00:00,55.2,55.27,55.19,55.24,4500.0,31.8786,31.919,31.8728,31.9017,4500.0
2012-11-29 11:05:00,55.25,55.28,55.24,55.25,9500.0,31.9075,31.9248,31.9017,31.9075,9500.0
2012-11-29 11:10:00,55.25,55.35,55.24,55.31,11900.0,31.9075,31.9652,31.9017,31.9421,11900.0
2012-11-29 11:15:00,55.33,55.33,55.26,55.33,5000.0,31.9537,31.9537,31.9133,31.9537,5000.0
2012-11-29 11:20:00,55.32,55.35,55.26,55.28,6100.0,31.9479,31.9652,31.9133,31.9248,6100.0
2012-11-29 11:25:00,55.27,55.27,55.22,55.25,5300.0,31.919,31.919,31.8902,31.9075,5300.0
2012-11-29 11:30:00,55.26,55.28,55.21,55.25,13900.0,31.9133,31.9248,31.8844,31.9075,13900.0
2012-11-29 11:35:00,55.24,55.27,55.18,55.22,5600.0,31.9017,31.919,31.8671,31.8902,5600.0
2012-11-29 11:40:00,55.23,55.24,54.85,54.91,32900.0,31.8959,31.9017,31.6765,31.7111,32900.0
2012-11-29 11:45:00,54.92,54.97,54.87,54.96,14600.0,31.7169,31.7458,31.688,31.74,14600.0
2012-11-29 11:50:00,54.98,55.08,54.96,55.05,8900.0,31.7516,31.8093,31.74,31.792,8900.0
2012-11-29 11:55:00,55.04,55.05,54.93,55.03,8000.0,31.7862,31.792,31.7227,31.7804,8000.0
2012-11-29 12:00:00,55.02,55.04,54.93,54.96,7200.0,31.7747,31.7862,31.7227,31.74,7200.0
2012-11-29 12:05:00,54.99,55.03,54.92,55.02,11500.0,31.7573,31.7804,31.7169,31.7747,11500.0
2012-11-29 12:10:00,55.03,55.1,54.97,55.06,15000.0,31.7804,31.8209,31.7458,31.7978,15000.0
2012-11-29 12:15:00,55.07,55.07,55.02,55.07,2100.0,31.8035,31.8035,31.7747,31.8035,2100.0
2012-11-29 12:20:00,55.07,55.13,55.06,55.09,2600.0,31.8035,31.8382,31.7978,31.8151,2600.0
2012-11-29 12:25:00,55.08,55.1,55.06,55.1,1800.0,31.8093,31.8209,31.7978,31.8209,1800.0
2012-11-29 12:30:00,55.1,55.12,55.06,55.09,5600.0,31.8209,31.8324,31.7978,31.8151,5600.0
2012-11-29 12:35:00,55.1,55.1,55.05,55.05,2700.0,31.8209,31.8209,31.792,31.792,2700.0
2012-11-29 12:40:00,55.06,55.1,55.03,55.03,3300.0,31.7978,31.8209,31.7804,31.7804,3300.0
2012-11-29 12:45:00,55.03,55.05,55.01,55.02,2900.0,31.7804,31.792,31.7689,31.7747,2900.0
2012-11-29 12:50:00,55.01,55.07,55.01,55.04,2800.0,31.7689,31.8035,31.7689,31.7862,2800.0
2012-11-29 12:55:00,55.03,55.04,54.99,55.01,2500.0,31.7804,31.7862,31.7573,31.7689,2500.0
2012-11-29 13:00:00,55.03,55.09,55.03,55.07,3000.0,31.7804,31.8151,31.7804,31.8035,3000.0
2012-11-29 13:05:00,55.06,55.07,54.99,55.02,3000.0,31.7978,31.8035,31.7573,31.7747,3000.0
2012-11-29 13:10:00,55.02,55.05,54.98,54.98,3300.0,31.7747,31.792,31.7516,31.7516,3300.0
2012-11-29 13:15:00,55.0,55.05,54.99,55.02,3600.0,31.7631,31.792,31.7573,31.7747,3600.0
2012-11-29 13:20:00,55.04,55.05,55.01,55.03,2500.0,31.7862,31.792,31.7689,31.7804,2500.0
2012-11-29 13:25:00,55.04,55.06,55.02,55.06,2200.0,31.7862,31.7978,31.7747,31.7978,2200.0
2012-11-29 13:30:00,55.1,55.16,55.06,55.14,65000.0,31.8209,31.8555,31.7978,31.844,65000.0
2012-11-29 13:35:00,55.15,55.22,55.13,55.21,8200.0,31.8497,31.8902,31.8382,31.8844,8200.0
2012-11-29 13:40:00,55.22,55.26,55.2,55.21,3400.0,31.8902,31.9133,31.8786,31.8844,3400.0
2012-11-29 13:45:00,55.23,55.31,55.23,55.3,7200.0,31.8959,31.9421,31.8959,31.9364,7200.0
2012-11-29 13:50:00,55.28,55.32,55.25,55.3,7500.0,31.9248,31.9479,31.9075,31.9364,7500.0
2012-11-29 13:55:00,55.32,55.33,55.24,55.25,5900.0,31.9479,31.9537,31.9017,31.9075,5900.0
2012-11-29 14:00:00,55.23,55.24,55.2,55.24,7600.0,31.8959,31.9017,31.8786,31.9017,7600.0
2012-11-29 14:05:00,55.22,55.25,55.2,55.23,14300.0,31.8902,31.9075,31.8786,31.8959,14300.0
2012-11-29 14:10:00,55.26,55.3,55.24,55.27,6300.0,31.9133,31.9364,31.9017,31.919,6300.0
2012-11-29 14:15:00,55.27,55.31,55.27,55.3,6400.0,31.919,31.9421,31.919,31.9364,6400.0
2012-11-29 14:20:00,55.31,55.32,55.3,55.3,4000.0,31.9421,31.9479,31.9364,31.9364,4000.0
2012-11-29 14:25:00,55.31,55.33,55.28,55.28,10700.0,31.9421,31.9537,31.9248,31.9248,10700.0
2012-11-29 14:30:00,55.28,55.31,55.26,55.31,8400.0,31.9248,31.9421,31.9133,31.9421,8400.0
2012-11-29 14:35:00,55.32,55.34,55.3,55.34,2800.0,31.9479,31.9595,31.9364,31.9595,2800.0
2012-11-29 14:40:00,55.34,55.35,55.31,55.32,5400.0,31.9595,31.9652,31.9421,31.9479,5400.0
2012-11-29 14:45:00,55.32,55.33,55.31,55.31,3100.0,31.9479,31.9537,31.9421,31.9421,3100.0
2012-11-29 14:50:00,55.32,55.37,55.31,55.36,8400.0,31.9479,31.9768,31.9421,31.971,8400.0
2012-11-29 14:55:00,55.36,55.39,55.35,55.39,17700.0,31.971,31.9883,31.9652,31.9883,17700.0
2012-11-29 15:00:00,55.38,55.38,55.31,55.31,19300.0,31.9826,31.9826,31.9421,31.9421,19300.0
2012-11-29 15:05:00,55.32,55.32,55.21,55.25,26800.0,31.9479,31.9479,31.8844,31.9075,26800.0
2012-11-29 15:10:00,55.23,55.24,55.15,55.17,9500.0,31.8959,31.9017,31.8497,31.8613,9500.0
2012-11-29 15:15:00,55.15,55.18,55.12,55.12,20400.0,31.8497,31.8671,31.8324,31.8324,20400.0
2012-11-29 15:20:00,55.13,55.16,55.05,55.07,12600.0,31.8382,31.8555,31.792,31.8035,12600.0
2012-11-29 15:25:00,55.09,55.19,55.09,55.19,9200.0,31.8151,31.8728,31.8151,31.8728,9200.0
2012-11-29 15:30:00,55.18,55.24,55.15,55.23,17300.0,31.8671,31.9017,31.8497,31.8959,17300.0
2012-11-29 15:35:00,55.22,55.22,55.15,55.21,32500.0,31.8902,31.8902,31.8497,31.8844,32500.0
2012-11-29 15:40:00,55.21,55.37,55.21,55.27,30100.0,31.8844,31.9768,31.8844,31.919,30100.0
2012-11-29 15:45:00,55.27,55.29,55.21,55.26,68700.0,31.919,31.9306,31.8844,31.9133,68700.0
2012-11-29 15:50:00,55.25,55.26,55.17,55.2,40500.0,31.9075,31.9133,31.8613,31.8786,40500.0
2012-11-29 15:55:00,55.2,55.2,55.05,55.16,106200.0,31.8786,31.8786,31.792,31.8555,106200.0
2012-11-30 09:30:00,55.15,55.3,54.88,55.21,7200.0,31.8497,31.9364,31.6938,31.8844,7200.0
2012-11-30 09:35:00,55.24,55.31,55.17,55.28,37600.0,31.9017,31.9421,31.8613,31.9248,37600.0
2012-11-30 09:40:00,55.28,55.43,55.28,55.31,21800.0,31.9248,32.0114,31.9248,31.9421,21800.0
2012-11-30 09:45:00,55.31,55.38,55.28,55.38,27700.0,31.9421,31.9826,31.9248,31.9826,27700.0
2012-11-30 09:50:00,55.36,55.45,55.35,55.38,32900.0,31.971,32.023,31.9652,31.9826,32900.0
2012-11-30 09:55:00,55.38,55.44,55.35,55.44,25000.0,31.9826,32.0172,31.9652,32.0172,25000.0
2012-11-30 10:00:00,55.4,55.48,55.4,55.47,23300.0,31.9941,32.0403,31.9941,32.0345,23300.0
2012-11-30 10:05:00,55.48,55.53,55.43,55.43,15400.0,32.0403,32.0692,32.0114,32.0114,15400.0
2012-11-30 10:10:00,55.43,55.5,55.41,55.49,16600.0,32.0114,32.0519,31.9999,32.0461,16600.0
2012-11-30 10:15:00,55.47,55.58,55.46,55.56,12600.0,32.0345,32.0981,32.0288,32.0865,12600.0
2012-11-30 10:20:00,55.55,55.62,55.55,55.61,17100.0,32.0807,32.1212,32.0807,32.1154,17100.0
2012-11-30 10:25:00,55.59,55.68,55.59,55.64,20900.0,32.1038,32.1558,32.1038,32.1327,20900.0
2012-11-30 10:30:00,55.64,55.69,55.63,55.64,17600.0,32.1327,32.1616,32.1269,32.1327,17600.0
2012-11-30 10:35:00,55.64,55.65,55.51,55.54,9600.0,32.1327,32.1385,32.0576,32.075,9600.0
2012-11-30 10:40:00,55.53,55.54,55.46,55.52,11500.0,32.0692,32.075,32.0288,32.0634,11500.0
2012-11-30 10:45:00,55.52,55.55,55.4,55.4,4000.0,32.0634,32.0807,31.9941,31.9941,4000.0
2012-11-30 10:50:00,55.37,55.4,55.33,55.35,5000.0,31.9768,31.9941,31.9537,31.9652,5000.0
2012-11-30 10:55:00,55.35,55.48,55.31,55.47,6800.0,31.9652,32.0403,31.9421,32.0345,6800.0
2012-11-30 11:00:00,55.47,55.5,55.42,55.48,5600.0,32.0345,32.0519,32.0057,32.0403,5600.0
2012-11-30 11:05:00,55.48,55.48,55.34,55.41,10600.0,32.0403,32.0403,31.9595,31.9999,10600.0
2012-11-30 11:10:00,55.42,55.47,55.42,55.42,3000.0,32.0057,32.0345,32.0057,32.0057,3000.0
2012-11-30 11:15:00,55.39,55.39,55.31,55.31,3900.0,31.9883,31.9883,31.9421,31.9421,3900.0
2012-11-30 11:20:00,55.3,55.36,55.28,55.36,7000.0,31.9364,31.971,31.9248,31.971,7000.0
2012-11-30 11:25:00,55.36,55.4,55.34,55.37,7400.0,31.971,31.9941,31.9595,31.9768,7400.0
2012-11-30 11:30:00,55.36,55.39,55.27,55.27,5300.0,31.971,31.9883,31.919,31.919,5300.0
2012-11-30 11:35:00,55.25,55.33,55.25,55.29,6300.0,31.9075,31.9537,31.9075,31.9306,6300.0
2012-11-30 11:40:00,55.29,55.35,55.27,55.33,1700.0,31.9306,31.9652,31.919,31.9537,1700.0
2012-11-30 11:45:00,55.32,55.35,55.32,55.32,3000.0,31.9479,31.9652,31.9479,31.9479,3000.0
2012-11-30 11:50:00,55.32,55.33,55.26,55.29,4200.0,31.9479,31.9537,31.9133,31.9306,4200.0
2012-11-30 11:55:00,55.33,55.39,55.28,55.39,15300.0,31.9537,31.9883,31.9248,31.9883,15300.0
2012-11-30 12:00:00,55.39,55.39,55.31,55.33,5600.0,31.9883,31.9883,31.9421,31.9537,5600.0
2012-11-30 12:05:00,55.33,55.36,55.3,55.35,14000.0,31.9537,31.971,31.9364,31.9652,14000.0
2012-11-30 12:10:00,55.32,55.33,55.27,55.27,7700.0,31.9479,31.9537,31.919,31.919,7700.0
2012-11-30 12:15:00,55.26,55.3,55.22,55.23,17100.0,31.9133,31.9364,31.8902,31.8959,17100.0
2012-11-30 12:20:00,55.22,55.25,55.2,55.25,2400.0,31.8902,31.9075,31.8786,31.9075,2400.0
2012-11-30 12:25:00,55.26,55.28,55.22,55.24,6000.0,31.9133,31.9248,31.8902,31.9017,6000.0
2012-11-30 12:30:00,55.25,55.29,55.22,55.22,2400.0,31.9075,31.9306,31.8902,31.8902,2400.0
2012-11-30 12:35:00,55.23,55.28,55.23,55.26,5800.0,31.8959,31.9248,31.8959,31.9133,5800.0
2012-11-30 12:40:00,55.25,55.25,55.16,55.16,3400.0,31.9075,31.9075,31.8555,31.8555,3400.0
2012-11-30 12:45:00,55.14,55.18,55.06,55.12,20100.0,31.844,31.8671,31.7978,31.8324,20100.0
2012-11-30 12:50:00,55.11,55.12,55.05,55.1,7600.0,31.8266,31.8324,31.792,31.8209,7600.0
2012-11-30 12:55:00,55.11,55.15,55.09,55.15,14800.0,31.8266,31.8497,31.8151,31.8497,14800.0
2012-11-30 13:00:00,55.15,55.16,55.1,55.11,17800.0,31.8497,31.8555,31.8209,31.8266,17800.0
2012-11-30 13:05:00,55.11,55.12,55.07,55.08,2900.0,31.8266,31.8324,31.8035,31.8093,2900.0
2012-11-30 13:10:00,55.07,55.12,55.07,55.1,3300.0,31.8035,31.8324,31.8035,31.8209,3300.0
2012-11-30 13:15:00,55.11,55.21,55.1,55.21,36200.0,31.8266,31.8844,31.8209,31.8844,36200.0
2012-11-30 13:20:00,55.2,55.28,55.17,55.28,14700.0,31.8786,31.9248,31.8613,31.9248,14700.0
2012-11-30 13:25:00,55.29,55.3,55.22,55.24,4900.0,31.9306,31.9364,31.8902,31.9017,4900.0
2012-11-30 13:30:00,55.27,55.27,55.22,55.24,2900.0,31.919,31.919,31.8902,31.9017,2900.0
2012-11-30 13:35:00,55.23,55.23,55.12,55.14,5700.0,31.8959,31.8959,31.8324,31.844,5700.0
2012-11-30 13:40:00,55.13,55.19,55.09,55.09,27100.0,31.8382,31.8728,31.8151,31.8151,27100.0
2012-11-30 13:45:00,55.07,55.17,55.07,55.17,4000.0,31.8035,31.8613,31.8035,31.8613,4000.0
2012-11-30 13:50:00,55.15,55.16,55.1,55.1,3500.0,31.8497,31.8555,31.8209,31.8209,3500.0
2012-11-30 13:55:00,55.12,55.16,55.07,55.08,7300.0,31.8324,31.8555,31.8035,31.8093,7300.0
2012-11-30 14:00:00,55.09,55.13,55.09,55.13,7300.0,31.8151,31.8382,31.8151,31.8382,7300.0
2012-11-30 14:05:00,55.14,55.16,55.11,55.11,3300.0,31.844,31.8555,31.8266,31.8266,3300.0
2012-11-30 14:10:00,55.1,55.12,55.06,55.06,8900.0,31.8209,31.8324,31.7978,31.7978,8900.0
2012-11-30 14:15:00,55.06,55.09,55.06,55.07,5600.0,31.7978,31.8151,31.7978,31.8035,5600.0
2012-11-30 14:20:00,55.06,55.12,55.06,55.12,3700.0,31.7978,31.8324,31.7978,31.8324,3700.0
2012-11-30 14:25:00,55.11,55.15,55.07,55.11,12800.0,31.8266,31.8497,31.8035,31.8266,12800.0
2012-11-30 14:30:00,55.11,55.11,55.05,55.06,6200.0,31.8266,31.8266,31.792,31.7978,6200.0
2012-11-30 14:35:00,55.05,55.05,54.97,54.98,8200.0,31.792,31.792,31.7458,31.7516,8200.0
2012-11-30 14:40:00,54.99,55.03,54.96,54.97,5900.0,31.7573,31.7804,31.74,31.7458,5900.0
2012-11-30 14:45:00,55.0,55.11,54.99,55.09,26300.0,31.7631,31.8266,31.7573,31.8151,26300.0
2012-11-30 14:50:00,55.07,55.08,55.04,55.08,7700.0,31.8035,31.8093,31.7862,31.8093,7700.0
2012-11-30 14:55:00,55.07,55.07,55.01,55.01,6100.0,31.8035,31.8035,31.7689,31.7689,6100.0
2012-11-30 15:00:00,55.02,55.05,55.01,55.04,9400.0,31.7747,31.792,31.7689,31.7862,9400.0
2012-11-30 15:05:00,55.05,55.11,55.04,55.07,19300.0,31.792,31.8266,31.7862,31.8035,19300.0
2012-11-30 15:10:00,55.08,55.18,55.08,55.14,9500.0,31.8093,31.8671,31.8093,31.844,9500.0
2012-11-30 15:15:00,55.14,55.21,55.13,55.14,7900.0,31.844,31.8844,31.8382,31.844,7900.0
2012-11-30 15:20:00,55.15,55.23,55.14,55.17,8800.0,31.8497,31.8959,31.844,31.8613,8800.0
2012-11-30 15:25:00,55.17,55.21,55.15,55.2,8800.0,31.8613,31.8844,31.8497,31.8786,8800.0
2012-11-30 15:30:00,55.22,55.23,55.18,55.21,11600.0,31.8902,31.8959,31.8671,31.8844,11600.0
2012-11-30 15:35:00,55.22,55.27,55.2,55.24,8200.0,31.8902,31.919,31.8786,31.9017,8200.0
2012-11-30 15:40:00,55.24,55.25,55.19,55.2,12700.0,31.9017,31.9075,31.8728,31.8786,12700.0
2012-11-30 15:45:00,55.19,55.26,55.18,55.18,27900.0,31.8728,31.9133,31.8671,31.8671,27900.0
2012-11-30 15:50:00,55.19,55.35,55.19,55.34,42100.0,31.8728,31.9652,31.8728,31.9595,42100.0
2012-11-30 15:55:00,55.33,55.47,55.24,55.27,80400.0,31.9537,32.0345,31.9017,31.919,80400.0
2012-12-03 09:30:00,55.56,55.81,55.3,55.69,42200.0,32.0865,32.2309,31.9364,32.1616,42200.0
2012-12-03 09:35:00,55.69,55.72,55.61,55.71,5900.0,32.1616,32.1789,32.1154,32.1731,5900.0
2012-12-03 09:40:00,55.72,55.77,55.67,55.77,13100.0,32.1789,32.2078,32.15,32.2078,13100.0
2012-12-03 09:45:00,55.8,55.81,55.71,55.81,13000.0,32.2251,32.2309,32.1731,32.2309,13000.0
2012-12-03 09:50:00,55.78,55.8,55.74,55.77,9200.0,32.2136,32.2251,32.1905,32.2078,9200.0
2012-12-03 09:55:00,55.78,55.78,55.69,55.7,15600.0,32.2136,32.2136,32.1616,32.1674,15600.0
2012-12-03 10:00:00,55.7,55.72,55.49,55.59,24800.0,32.1674,32.1789,32.0461,32.1038,24800.0
2012-12-03 10:05:00,55.59,55.66,55.57,55.66,7800.0,32.1038,32.1443,32.0923,32.1443,7800.0
2012-12-03 10:10:00,55.67,55.8,55.67,55.8,8600.0,32.15,32.2251,32.15,32.2251,8600.0
2012-12-03 10:15:00,55.78,55.8,55.73,55.78,4800.0,32.2136,32.2251,32.1847,32.2136,4800.0
2012-12-03 10:20:00,55.79,55.82,55.78,55.82,6100.0,32.2193,32.2367,32.2136,32.2367,6100.0
2012-12-03 10:25:00,55.82,55.82,55.67,55.67,9100.0,32.2367,32.2367,32.15,32.15,9100.0
2012-12-03 10:30:00,55.68,55.72,55.59,55.63,9100.0,32.1558,32.1789,32.1038,32.1269,9100.0
2012-12-03 10:35:00,55.61,55.61,55.55,55.61,10900.0,32.1154,32.1154,32.0807,32.1154,10900.0
2012-12-03 10:40:00,55.61,55.64,55.59,55.59,5400.0,32.1154,32.1327,32.1038,32.1038,5400.0
2012-12-03 10:45:00,55.59,55.63,55.56,55.61,10900.0,32.1038,32.1269,32.0865,32.1154,10900.0
2012-12-03 10:50:00,55.61,55.63,55.49,55.5,4100.0,32.1154,32.1269,32.0461,32.0519,4100.0
2012-12-03 10:55:00,55.52,55.52,55.49,55.52,3600.0,32.0634,32.0634,32.0461,32.0634,3600.0
2012-12-03 11:00:00,55.51,55.55,55.49,55.49,7800.0,32.0576,32.0807,32.0461,32.0461,7800.0
2012-12-03 11:05:00,55.48,55.57,55.47,55.57,7200.0,32.0403,32.0923,32.0345,32.0923,7200.0
2012-12-03 11:10:00,55.58,55.64,55.58,55.63,8600.0,32.0981,32.1327,32.0981,32.1269,8600.0
2012-12-03 11:15:00,55.62,55.65,55.62,55.65,1400.0,32.1212,32.1385,32.1212,32.1385,1400.0
2012-12-03 11:20:00,55.64,55.64,55.57,55.57,5600.0,32.1327,32.1327,32.0923,32.0923,5600.0
2012-12-03 11:25:00,55.56,55.65,55.55,55.6,15300.0,32.0865,32.1385,32.0807,32.1096,15300.0
2012-12-03 11:30:00,55.59,55.72,55.59,55.7,15600.0,32.1038,32.1789,32.1038,32.1674,15600.0
2012-12-03 11:35:00,55.7,55.71,55.67,55.68,2000.0,32.1674,32.1731,32.15,32.1558,2000.0
2012-12-03 11:40:00,55.7,55.72,55.67,55.68,6900.0,32.1674,32.1789,32.15,32.1558,6900.0
2012-12-03 11:45:00,55.67,55.72,55.67,55.7,3500.0,32.15,32.1789,32.15,32.1674,3500.0
2012-12-03 11:50:00,55.69,55.72,55.69,55.71,4600.0,32.1616,32.1789,32.1616,32.1731,4600.0
2012-12-03 11:55:00,55.71,55.73,55.71,55.73,2900.0,32.1731,32.1847,32.1731,32.1847,2900.0
2012-12-03 12:00:00,55.73,55.75,55.66,55.75,8400.0,32.1847,32.1962,32.1443,32.1962,8400.0
2012-12-03 12:05:00,55.76,55.78,55.74,55.76,3800.0,32.202,32.2136,32.1905,32.202,3800.0
2012-12-03 12:10:00,55.75,55.75,55.66,55.66,6900.0,32.1962,32.1962,32.1443,32.1443,6900.0
2012-12-03 12:15:00,55.65,55.71,55.62,55.67,15600.0,32.1385,32.1731,32.1212,32.15,15600.0
2012-12-03 12:20:00,55.68,55.72,55.66,55.69,6200.0,32.1558,32.1789,32.1443,32.1616,6200.0
2012-12-03 12:25:00,55.7,55.72,55.69,55.72,3500.0,32.1674,32.1789,32.1616,32.1789,3500.0
2012-12-03 12:30:00,55.72,55.73,55.69,55.71,6600.0,32.1789,32.1847,32.1616,32.1731,6600.0
2012-12-03 12:35:00,55.69,55.73,55.66,55.7,7700.0,32.1616,32.1847,32.1443,32.1674,7700.0
2012-12-03 12:40:00,55.7,55.7,55.61,55.61,8000.0,32.1674,32.1674,32.1154,32.1154,8000.0
2012-12-03 12:45:00,55.61,55.66,55.6,55.66,7200.0,32.1154,32.1443,32.1096,32.1443,7200.0
2012-12-03 12:50:00,55.64,55.68,55.61,55.68,11000.0,32.1327,32.1558,32.1154,32.1558,11000.0
2012-12-03 12:55:00,55.69,55.72,55.68,55.71,5200.0,32.1616,32.1789,32.1558,32.1731,5200.0
2012-12-03 13:00:00,55.7,55.7,55.58,55.6,5800.0,32.1674,32.1674,32.0981,32.1096,5800.0
2012-12-03 13:05:00,55.6,55.65,55.59,55.59,8900.0,32.1096,32.1385,32.1038,32.1038,8900.0
2012-12-03 13:10:00,55.59,55.63,55.59,55.62,6600.0,32.1038,32.1269,32.1038,32.1212,6600.0
2012-12-03 13:15:00,55.62,55.62,55.59,55.61,8700.0,32.1212,32.1212,32.1038,32.1154,8700.0
2012-12-03 13:20:00,55.62,55.65,55.58,55.58,7800.0,32.1212,32.1385,32.0981,32.0981,7800.0
2012-12-03 13:25:00,55.58,55.61,55.53,55.53,18600.0,32.0981,32.1154,32.0692,32.0692,18600.0
2012-12-03 13:30:00,55.54,55.54,55.4,55.41,12500.0,32.075,32.075,31.9941,31.9999,12500.0
2012-12-03 13:35:00,55.41,55.46,55.36,55.39,16300.0,31.9999,32.0288,31.971,31.9883,16300.0
2012-12-03 13:40:00,55.37,55.48,55.37,55.45,7800.0,31.9768,32.0403,31.9768,32.023,7800.0
2012-12-03 13:45:00,55.44,55.45,55.4,55.43,14300.0,32.0172,32.023,31.9941,32.0114,14300.0
2012-12-03 13:50:00,55.43,55.44,55.37,55.37,11600.0,32.0114,32.0172,31.9768,31.9768,11600.0
2012-12-03 13:55:00,55.37,55.42,55.36,55.36,7000.0,31.9768,32.0057,31.971,31.971,7000.0
2012-12-03 14:00:00,55.36,55.36,55.32,55.34,9800.0,31.971,31.971,31.9479,31.9595,9800.0
2012-12-03 14:05:00,55.36,55.43,55.35,55.42,4300.0,31.971,32.0114,31.9652,32.0057,4300.0
2012-12-03 14:10:00,55.43,55.44,55.38,55.42,6300.0,32.0114,32.0172,31.9826,32.0057,6300.0
2012-12-03 14:15:00,55.43,55.43,55.39,55.39,4100.0,32.0114,32.0114,31.9883,31.9883,4100.0
2012-12-03 14:20:00,55.4,55.46,55.4,55.44,7100.0,31.9941,32.0288,31.9941,32.0172,7100.0
2012-12-03 14:25:00,55.44,55.46,55.43,55.45,8200.0,32.0172,32.0288,32.0114,32.023,8200.0
2012-12-03 14:30:00,55.46,55.5,55.42,55.5,22400.0,32.0288,32.0519,32.0057,32.0519,22400.0
2012-12-03 14:35:00,55.5,55.5,55.43,55.43,13600.0,32.0519,32.0519,32.0114,32.0114,13600.0
2012-12-03 14:40:00,55.42,55.51,55.41,55.51,7200.0,32.0057,32.0576,31.9999,32.0576,7200.0
2012-12-03 14:45:00,55.5,55.52,55.43,55.45,12500.0,32.0519,32.0634,32.0114,32.023,12500.0
2012-12-03 14:50:00,55.44,55.51,55.43,55.51,9500.0,32.0172,32.0576,32.0114,32.0576,9500.0
2012-12-03 14:55:00,55.51,55.51,55.48,55.51,12000.0,32.0576,32.0576,32.0403,32.0576,12000.0
2012-12-03 15:00:00,55.5,55.59,55.5,55.56,34500.0,32.0519,32.1038,32.0519,32.0865,34500.0
2012-12-03 15:05:00,55.54,55.55,55.48,55.5,22800.0,32.075,32.0807,32.0403,32.0519,22800.0
2012-12-03 15:10:00,55.5,55.53,55.48,55.5,23400.0,32.0519,32.0692,32.0403,32.0519,23400.0
2012-12-03 15:15:00,55.48,55.53,55.43,55.46,31100.0,32.0403,32.0692,32.0114,32.0288,31100.0
2012-12-03 15:20:00,55.47,55.56,55.44,55.54,19800.0,32.0345,32.0865,32.0172,32.075,19800.0
2012-12-03 15:25:00,55.54,55.55,55.5,55.53,9200.0,32.075,32.0807,32.0519,32.0692,9200.0
2012-12-03 15:30:00,55.54,55.54,55.5,55.52,21500.0,32.075,32.075,32.0519,32.0634,21500.0
2012-12-03 15:35:00,55.51,55.62,55.5,55.6,25200.0,32.0576,32.1212,32.0519,32.1096,25200.0
2012-12-03 15:40:00,55.62,55.71,55.62,55.7,21100.0,32.1212,32.1731,32.1212,32.1674,21100.0
2012-12-03 15:45:00,55.72,55.73,55.65,55.65,26700.0,32.1789,32.1847,32.1385,32.1385,26700.0
2012-12-03 15:50:00,55.65,55.73,55.65,55.69,36800.0,32.1385,32.1847,32.1385,32.1616,36800.0
2012-12-03 15:55:00,55.69,55.7,55.53,55.57,80100.0,32.1616,32.1674,32.0692,32.0923,80100.0
2012-12-04 09:30:00,55.67,55.67,55.35,55.39,24500.0,32.15,32.15,31.9652,31.9883,24500.0
2012-12-04 09:35:00,55.37,55.56,55.35,55.48,6100.0,31.9768,32.0865,31.9652,32.0403,6100.0
2012-12-04 09:40:00,55.48,55.5,55.36,55.39,17000.0,32.0403,32.0519,31.971,31.9883,17000.0
2012-12-04 09:45:00,55.36,55.42,55.28,55.3,12000.0,31.971,32.0057,31.9248,31.9364,12000.0
2012-12-04 09:50:00,55.3,55.36,55.27,55.28,4900.0,31.9364,31.971,31.919,31.9248,4900.0
2012-12-04 09:55:00,55.27,55.27,55.11,55.14,4400.0,31.919,31.919,31.8266,31.844,4400.0
2012-12-04 10:00:00,55.16,55.16,55.0,55.03,19400.0,31.8555,31.8555,31.7631,31.7804,19400.0
2012-12-04 10:05:00,55.03,55.2,55.02,55.17,24700.0,31.7804,31.8786,31.7747,31.8613,24700.0
2012-12-04 10:10:00,55.17,55.24,55.15,55.17,10800.0,31.8613,31.9017,31.8497,31.8613,10800.0
2012-12-04 10:15:00,55.16,55.2,55.14,55.17,13500.0,31.8555,31.8786,31.844,31.8613,13500.0
2012-12-04 10:20:00,55.18,55.18,55.08,55.08,11400.0,31.8671,31.8671,31.8093,31.8093,11400.0
2012-12-04 10:25:00,55.1,55.12,55.03,55.05,17900.0,31.8209,31.8324,31.7804,31.792,17900.0
2012-12-04 10:30:00,55.05,55.05,54.89,54.92,28900.0,31.792,31.792,31.6996,31.7169,28900.0
2012-12-04 10:35:00,54.91,54.91,54.85,54.88,16300.0,31.7111,31.7111,31.6765,31.6938,16300.0
2012-12-04 10:40:00,54.89,54.9,54.86,54.89,15700.0,31.6996,31.7054,31.6823,31.6996,15700.0
2012-12-04 10:45:00,54.9,54.92,54.88,54.89,11100.0,31.7054,31.7169,31.6938,31.6996,11100.0
2012-12-04 10:50:00,54.9,54.9,54.85,54.87,15100.0,31.7054,31.7054,31.6765,31.688,15100.0
2012-12-04 10:55:00,54.87,54.87,54.79,54.8,22700.0,31.688,31.688,31.6418,31.6476,22700.0
2012-12-04 11:00:00,54.79,54.81,54.7,54.7,23100.0,31.6418,31.6534,31.5899,31.5899,23100.0
2012-12-04 11:05:00,54.71,54.73,54.65,54.7,13800.0,31.5956,31.6072,31.561,31.5899,13800.0
2012-12-04 11:10:00,54.7,54.76,54.67,54.71,7500.0,31.5899,31.6245,31.5725,31.5956,7500.0
2012-12-04 11:15:00,54.72,54.75,54.71,54.74,16700.0,31.6014,31.6187,31.5956,31.613,16700.0
2012-12-04 11:20:00,54.74,54.74,54.59,54.6,12100.0,31.613,31.613,31.5263,31.5321,12100.0
2012-12-04 11:25:00,54.62,54.64,54.53,54.54,11700.0,31.5437,31.5552,31.4917,31.4975,11700.0
2012-12-04 11:30:00,54.53,54.62,54.52,54.57,23000.0,31.4917,31.5437,31.4859,31.5148,23000.0
2012-12-04 11:35:00,54.56,54.61,54.52,54.52,17100.0,31.509,31.5379,31.4859,31.4859,17100.0
2012-12-04 11:40:00,54.51,54.74,54.51,54.74,10800.0,31.4801,31.613,31.4801,31.613,10800.0
2012-12-04 11:45:00,54.73,54.74,54.69,54.71,10100.0,31.6072,31.613,31.5841,31.5956,10100.0
2012-12-04 11:50:00,54.7,54.71,54.63,54.63,11700.0,31.5899,31.5956,31.5494,31.5494,11700.0
2012-12-04 11:55:00,54.64,54.66,54.59,54.61,15400.0,31.5552,31.5668,31.5263,31.5379,15400.0
2012-12-04 12:00:00,54.63,54.65,54.51,54.54,14200.0,31.5494,31.561,31.4801,31.4975,14200.0
2012-12-04 12:05:00,54.56,54.57,54.5,54.52,18500.0,31.509,31.5148,31.4744,31.4859,18500.0
2012-12-04 12:10:00,54.52,54.55,54.51,54.53,14100.0,31.4859,31.5032,31.4801,31.4917,14100.0
2012-12-04 12:15:00,54.52,54.61,54.52,54.61,8600.0,31.4859,31.5379,31.4859,31.5379,8600.0
2012-12-04 12:20:00,54.6,54.61,54.53,54.57,9100.0,31.5321,31.5379,31.4917,31.5148,9100.0
2012-12-04 12:25:00,54.55,54.64,54.51,54.6,21400.0,31.5032,31.5552,31.4801,31.5321,21400.0
2012-12-04 12:30:00,54.61,54.62,54.55,54.6,12300.0,31.5379,31.5437,31.5032,31.5321,12300.0
2012-12-04 12:35:00,54.57,54.61,54.5,54.55,16200.0,31.5148,31.5379,31.4744,31.5032,16200.0
2012-12-04 12:40:00,54.54,54.58,54.51,54.52,11300.0,31.4975,31.5206,31.4801,31.4859,11300.0
2012-12-04 12:45:00,54.51,54.59,54.5,54.58,17800.0,31.4801,31.5263,31.4744,31.5206,17800.0
2012-12-04 12:50:00,54.57,54.58,54.44,54.49,23000.0,31.5148,31.5206,31.4397,31.4686,23000.0
2012-12-04 12:55:00,54.49,54.49,54.42,54.43,19100.0,31.4686,31.4686,31.4282,31.4339,19100.0
2012-12-04 13:00:00,54.42,54.45,54.33,54.39,12300.0,31.4282,31.4455,31.3762,31.4108,12300.0
2012-12-04 13:05:00,54.4,54.47,54.36,54.4,10200.0,31.4166,31.457,31.3935,31.4166,10200.0
2012-12-04 13:10:00,54.4,54.41,54.33,54.36,12100.0,31.4166,31.4224,31.3762,31.3935,12100.0
2012-12-04 13:15:00,54.36,54.37,54.28,54.32,10400.0,31.3935,31.3993,31.3473,31.3704,10400.0
2012-12-04 13:20:00,54.33,54.41,54.33,54.41,10000.0,31.3762,31.4224,31.3762,31.4224,10000.0
2012-12-04 13:25:00,54.4,54.46,54.39,54.42,20900.0,31.4166,31.4513,31.4108,31.4282,20900.0
2012-12-04 13:30:00,54.44,54.44,54.36,54.38,8600.0,31.4397,31.4397,31.3935,31.4051,8600.0
2012-12-04 13:35:00,54.39,54.42,54.38,54.41,7200.0,31.4108,31.4282,31.4051,31.4224,7200.0
2012-12-04 13:40:00,54.4,54.44,54.37,54.38,17600.0,31.4166,31.4397,31.3993,31.4051,17600.0
2012-12-04 13:45:00,54.36,54.37,54.35,54.36,18700.0,31.3935,31.3993,31.3877,31.3935,18700.0
2012-12-04 13:50:00,54.35,54.41,54.35,54.41,16200.0,31.3877,31.4224,31.3877,31.4224,16200.0
2012-12-04 13:55:00,54.41,54.5,54.4,54.43,25100.0,31.4224,31.4744,31.4166,31.4339,25100.0
2012-12-04 14:00:00,54.45,54.48,54.26,54.26,55100.0,31.4455,31.4628,31.3358,31.3358,55100.0
2012-12-04 14:05:00,54.26,54.28,54.2,54.21,18200.0,31.3358,31.3473,31.3011,31.3069,18200.0
2012-12-04 14:10:00,54.2,54.23,54.14,54.14,22900.0,31.3011,31.3184,31.2664,31.2664,22900.0
2012-12-04 14:15:00,54.16,54.21,54.12,54.13,15600.0,31.278,31.3069,31.2549,31.2607,15600.0
2012-12-04 14:20:00,54.13,54.16,54.1,54.13,31100.0,31.2607,31.278,31.2433,31.2607,31100.0
2012-12-04 14:25:00,54.12,54.17,54.1,54.14,28300.0,31.2549,31.2838,31.2433,31.2664,28300.0
2012-12-04 14:30:00,54.14,54.19,54.14,54.17,12700.0,31.2664,31.2953,31.2664,31.2838,12700.0
2012-12-04 14:35:00,54.19,54.23,54.18,54.23,15200.0,31.2953,31.3184,31.2895,31.3184,15200.0
2012-12-04 14:40:00,54.23,54.3,54.23,54.3,19800.0,31.3184,31.3589,31.3184,31.3589,19800.0
2012-12-04 14:45:00,54.3,54.32,54.27,54.3,13200.0,31.3589,31.3704,31.3415,31.3589,13200.0
2012-12-04 14:50:00,54.29,54.37,54.29,54.35,14900.0,31.3531,31.3993,31.3531,31.3877,14900.0
2012-12-04 14:55:00,54.35,54.36,54.33,54.35,6900.0,31.3877,31.3935,31.3762,31.3877,6900.0
2012-12-04 15:00:00,54.35,54.41,54.32,54.38,71100.0,31.3877,31.4224,31.3704,31.4051,71100.0
2012-12-04 15:05:00,54.38,54.46,54.38,54.41,15900.0,31.4051,31.4513,31.4051,31.4224,15900.0
2012-12-04 15:10:00,54.41,54.44,54.4,54.4,13500.0,31.4224,31.4397,31.4166,31.4166,13500.0
2012-12-04 15:15:00,54.41,54.44,54.34,54.38,21500.0,31.4224,31.4397,31.382,31.4051,21500.0
2012-12-04 15:20:00,54.37,54.39,54.31,54.36,20800.0,31.3993,31.4108,31.3646,31.3935,20800.0
2012-12-04 15:25:00,54.35,54.39,54.32,54.35,20800.0,31.3877,31.4108,31.3704,31.3877,20800.0
2012-12-04 15:30:00,54.36,54.45,54.35,54.38,34000.0,31.3935,31.4455,31.3877,31.4051,34000.0
2012-12-04 15:35:00,54.37,54.51,54.36,54.49,37600.0,31.3993,31.4801,31.3935,31.4686,37600.0
2012-12-04 15:40:00,54.48,54.57,54.44,54.56,38900.0,31.4628,31.5148,31.4397,31.509,38900.0
2012-12-04 15:45:00,54.55,54.68,54.51,54.66,86200.0,31.5032,31.5783,31.4801,31.5668,86200.0
2012-12-04 15:50:00,54.66,54.66,54.52,54.61,94300.0,31.5668,31.5668,31.4859,31.5379,94300.0
2012-12-04 15:55:00,54.6,54.7,54.55,54.66,182300.0,31.5321,31.5899,31.5032,31.5668,182300.0
2012-12-05 09:30:00,54.63,55.0,54.6,54.83,56000.0,31.5494,31.7631,31.5321,31.6649,56000.0
2012-12-05 09:35:00,54.86,55.11,54.83,54.97,11100.0,31.6823,31.8266,31.6649,31.7458,11100.0
2012-12-05 09:40:00,54.99,55.07,54.83,54.83,7100.0,31.7573,31.8035,31.6649,31.6649,7100.0
2012-12-05 09:45:00,54.84,54.94,54.75,54.78,4600.0,31.6707,31.7285,31.6187,31.6361,4600.0
2012-12-05 09:50:00,54.78,54.83,54.69,54.7,7600.0,31.6361,31.6649,31.5841,31.5899,7600.0
2012-12-05 09:55:00,54.72,54.75,54.64,54.67,14500.0,31.6014,31.6187,31.5552,31.5725,14500.0
2012-12-05 10:00:00,54.67,54.73,54.47,54.49,35500.0,31.5725,31.6072,31.457,31.4686,35500.0
2012-12-05 10:05:00,54.49,54.56,54.39,54.46,68700.0,31.4686,31.509,31.4108,31.4513,68700.0
2012-12-05 10:10:00,54.46,54.48,54.36,54.4,42600.0,31.4513,31.4628,31.3935,31.4166,42600.0
2012-12-05 10:15:00,54.41,54.5,54.36,54.47,16600.0,31.4224,31.4744,31.3935,31.457,16600.0
2012-12-05 10:20:00,54.47,54.55,54.4,54.4,24700.0,31.457,31.5032,31.4166,31.4166,24700.0
2012-12-05 10:25:00,54.39,54.47,54.36,54.38,13000.0,31.4108,31.457,31.3935,31.4051,13000.0
2012-12-05 10:30:00,54.38,54.44,54.36,54.39,16300.0,31.4051,31.4397,31.3935,31.4108,16300.0
2012-12-05 10:35:00,54.39,54.45,54.38,54.38,14800.0,31.4108,31.4455,31.4051,31.4051,14800.0
2012-12-05 10:40:00,54.38,54.38,54.22,54.3,29800.0,31.4051,31.4051,31.3126,31.3589,29800.0
2012-12-05 10:45:00,54.31,54.31,54.21,54.25,18600.0,31.3646,31.3646,31.3069,31.33,18600.0
2012-12-05 10:50:00,54.23,54.25,54.08,54.08,20600.0,31.3184,31.33,31.2318,31.2318,20600.0
2012-12-05 10:55:00,54.09,54.13,54.0,54.1,28500.0,31.2376,31.2607,31.1856,31.2433,28500.0
2012-12-05 11:00:00,54.1,54.13,54.04,54.12,11800.0,31.2433,31.2607,31.2087,31.2549,11800.0
2012-12-05 11:05:00,54.13,54.13,54.04,54.05,11000.0,31.2607,31.2607,31.2087,31.2145,11000.0
2012-12-05 11:10:00,54.06,54.13,54.03,54.07,7700.0,31.2202,31.2607,31.2029,31.226,7700.0
2012-12-05 11:15:00,54.07,54.16,54.01,54.15,23000.0,31.226,31.278,31.1914,31.2722,23000.0
2012-12-05 11:20:00,54.16,54.19,54.06,54.1,17300.0,31.278,31.2953,31.2202,31.2433,17300.0
2012-12-05 11:25:00,54.1,54.23,54.1,54.21,10500.0,31.2433,31.3184,31.2433,31.3069,10500.0
2012-12-05 11:30:00,54.24,54.36,54.2,54.3,10300.0,31.3242,31.3935,31.3011,31.3589,10300.0
2012-12-05 11:35:00,54.3,54.34,54.23,54.25,6800.0,31.3589,31.382,31.3184,31.33,6800.0
2012-12-05 11:40:00,54.27,54.35,54.24,54.31,24300.0,31.3415,31.3877,31.3242,31.3646,24300.0
2012-12-05 11:45:00,54.28,54.33,54.24,54.28,5200.0,31.3473,31.3762,31.3242,31.3473,5200.0
2012-12-05 11:50:00,54.28,54.33,54.24,54.33,2500.0,31.3473,31.3762,31.3242,31.3762,2500.0
2012-12-05 11:55:00,54.35,54.44,54.34,54.43,6600.0,31.3877,31.4397,31.382,31.4339,6600.0
2012-12-05 12:00:00,54.43,54.54,54.43,54.51,24500.0,31.4339,31.4975,31.4339,31.4801,24500.0
2012-12-05 12:05:00,54.54,54.66,54.45,54.48,46600.0,31.4975,31.5668,31.4455,31.4628,46600.0
2012-12-05 12:10:00,54.5,54.52,54.4,54.43,7800.0,31.4744,31.4859,31.4166,31.4339,7800.0
2012-12-05 12:15:00,54.41,54.43,54.37,54.42,3100.0,31.4224,31.4339,31.3993,31.4282,3100.0
2012-12-05 12:20:00,54.44,54.6,54.41,54.58,37500.0,31.4397,31.5321,31.4224,31.5206,37500.0
2012-12-05 12:25:00,54.59,54.62,54.57,54.61,6800.0,31.5263,31.5437,31.5148,31.5379,6800.0
2012-12-05 12:30:00,54.62,54.68,54.59,54.67,8200.0,31.5437,31.5783,31.5263,31.5725,8200.0
2012-12-05 12:35:00,54.67,54.76,54.64,54.7,12300.0,31.5725,31.6245,31.5552,31.5899,12300.0
2012-12-05 12:40:00,54.72,54.83,54.7,54.75,11700.0,31.6014,31.6649,31.5899,31.6187,11700.0
2012-12-05 12:45:00,54.75,54.75,54.6,54.61,26400.0,31.6187,31.6187,31.5321,31.5379,26400.0
2012-12-05 12:50:00,54.63,54.68,54.6,54.61,5200.0,31.5494,31.5783,31.5321,31.5379,5200.0
2012-12-05 12:55:00,54.61,54.64,54.58,54.59,17900.0,31.5379,31.5552,31.5206,31.5263,17900.0
2012-12-05 13:00:00,54.58,54.67,54.58,54.61,19000.0,31.5206,31.5725,31.5206,31.5379,19000.0
2012-12-05 13:05:00,54.61,54.67,54.57,54.6,31400.0,31.5379,31.5725,31.5148,31.5321,31400.0
2012-12-05 13:10:00,54.6,54.6,54.57,54.59,8900.0,31.5321,31.5321,31.5148,31.5263,8900.0
2012-12-05 13:15:00,54.54,54.6,54.52,54.55,6400.0,31.4975,31.5321,31.4859,31.5032,6400.0
2012-12-05 13:20:00,54.53,54.57,54.48,54.48,10000.0,31.4917,31.5148,31.4628,31.4628,10000.0
2012-12-05 13:25:00,54.47,54.51,54.41,54.47,19200.0,31.457,31.4801,31.4224,31.457,19200.0
2012-12-05 13:30:00,54.47,54.51,54.46,54.49,3600.0,31.457,31.4801,31.4513,31.4686,3600.0
2012-12-05 13:35:00,54.5,54.62,54.49,54.62,9200.0,31.4744,31.5437,31.4686,31.5437,9200.0
2012-12-05 13:40:00,54.63,54.63,54.5,54.54,7900.0,31.5494,31.5494,31.4744,31.4975,7900.0
2012-12-05 13:45:00,54.55,54.56,54.52,54.54,7500.0,31.5032,31.509,31.4859,31.4975,7500.0
2012-12-05 13:50:00,54.53,54.53,54.42,54.45,12600.0,31.4917,31.4917,31.4282,31.4455,12600.0
2012-12-05 13:55:00,54.45,54.45,54.39,54.42,7800.0,31.4455,31.4455,31.4108,31.4282,7800.0
2012-12-05 14:00:00,54.42,54.55,54.41,54.55,6700.0,31.4282,31.5032,31.4224,31.5032,6700.0
2012-12-05 14:05:00,54.54,54.59,54.51,54.55,8200.0,31.4975,31.5263,31.4801,31.5032,8200.0
2012-12-05 14:10:00,54.54,54.67,54.54,54.64,5500.0,31.4975,31.5725,31.4975,31.5552,5500.0
2012-12-05 14:15:00,54.65,54.7,54.61,54.64,10800.0,31.561,31.5899,31.5379,31.5552,10800.0
2012-12-05 14:20:00,54.63,54.63,54.57,54.61,7600.0,31.5494,31.5494,31.5148,31.5379,7600.0
2012-12-05 14:25:00,54.58,54.61,54.54,54.57,6000.0,31.5206,31.5379,31.4975,31.5148,6000.0
2012-12-05 14:30:00,54.57,54.63,54.56,54.63,10800.0,31.5148,31.5494,31.509,31.5494,10800.0
2012-12-05 14:35:00,54.63,54.65,54.59,54.6,7800.0,31.5494,31.561,31.5263,31.5321,7800.0
2012-12-05 14:40:00,54.61,54.72,54.61,54.67,7300.0,31.5379,31.6014,31.5379,31.5725,7300.0
2012-12-05 14:45:00,54.67,54.8,54.64,54.76,18100.0,31.5725,31.6476,31.5552,31.6245,18100.0
2012-12-05 14:50:00,54.77,54.77,54.71,54.73,28600.0,31.6303,31.6303,31.5956,31.6072,28600.0
2012-12-05 14:55:00,54.75,54.77,54.73,54.74,11700.0,31.6187,31.6303,31.6072,31.613,11700.0
2012-12-05 15:00:00,54.75,54.84,54.75,54.83,7400.0,31.6187,31.6707,31.6187,31.6649,7400.0
2012-12-05 15:05:00,54.84,54.88,54.8,54.88,14900.0,31.6707,31.6938,31.6476,31.6938,14900.0
2012-12-05 15:10:00,54.87,54.95,54.82,54.94,25000.0,31.688,31.7342,31.6592,31.7285,25000.0
2012-12-05 15:15:00,54.94,55.0,54.94,54.96,34900.0,31.7285,31.7631,31.7285,31.74,34900.0
2012-12-05 15:20:00,54.96,54.96,54.91,54.94,28900.0,31.74,31.74,31.7111,31.7285,28900.0
2012-12-05 15:25:00,54.93,54.96,54.91,54.93,21800.0,31.7227,31.74,31.7111,31.7227,21800.0
2012-12-05 15:30:00,54.93,54.96,54.85,54.85,18800.0,31.7227,31.74,31.6765,31.6765,18800.0
2012-12-05 15:35:00,54.86,54.87,54.79,54.79,18000.0,31.6823,31.688,31.6418,31.6418,18000.0
2012-12-05 15:40:00,54.78,54.8,54.74,54.74,22100.0,31.6361,31.6476,31.613,31.613,22100.0
2012-12-05 15:45:00,54.74,54.74,54.6,54.64,42700.0,31.613,31.613,31.5321,31.5552,42700.0
2012-12-05 15:50:00,54.65,54.76,54.64,54.74,34900.0,31.561,31.6245,31.5552,31.613,34900.0
2012-12-05 15:55:00,54.74,54.74,54.65,54.7,60300.0,31.613,31.613,31.561,31.5899,60300.0
2012-12-06 09:30:00,53.96,54.23,53.96,54.14,113600.0,31.4173,31.5745,31.4173,31.5221,113600.0
2012-12-06 09:35:00,54.14,54.32,54.12,54.28,47900.0,31.5221,31.6269,31.5105,31.6036,47900.0
2012-12-06 09:40:00,54.28,54.58,54.28,54.42,85700.0,31.6036,31.7783,31.6036,31.6852,85700.0
2012-12-06 09:45:00,54.42,54.45,54.21,54.23,65800.0,31.6852,31.7026,31.5629,31.5745,65800.0
2012-12-06 09:50:00,54.23,54.27,54.15,54.22,28300.0,31.5745,31.5978,31.5279,31.5687,28300.0
2012-12-06 09:55:00,54.22,54.24,54.08,54.13,31200.0,31.5687,31.5803,31.4872,31.5163,31200.0
2012-12-06 10:00:00,54.14,54.14,53.99,54.1,47800.0,31.5221,31.5221,31.4348,31.4988,47800.0
2012-12-06 10:05:00,54.12,54.17,54.07,54.08,16000.0,31.5105,31.5396,31.4814,31.4872,16000.0
2012-12-06 10:10:00,54.1,54.18,54.0,54.15,52500.0,31.4988,31.5454,31.4406,31.5279,52500.0
2012-12-06 10:15:00,54.19,54.32,54.19,54.2,32100.0,31.5512,31.6269,31.5512,31.5571,32100.0
2012-12-06 10:20:00,54.22,54.4,54.22,54.38,10100.0,31.5687,31.6735,31.5687,31.6619,10100.0
2012-12-06 10:25:00,54.38,54.43,54.32,54.43,18300.0,31.6619,31.691,31.6269,31.691,18300.0
2012-12-06 10:30:00,54.43,54.46,54.4,54.43,22400.0,31.691,31.7084,31.6735,31.691,22400.0
2012-12-06 10:35:00,54.45,54.47,54.36,54.38,17200.0,31.7026,31.7143,31.6502,31.6619,17200.0
2012-12-06 10:40:00,54.41,54.46,54.34,54.38,9000.0,31.6793,31.7084,31.6386,31.6619,9000.0
2012-12-06 10:45:00,54.38,54.43,54.37,54.42,6700.0,31.6619,31.691,31.656,31.6852,6700.0
2012-12-06 10:50:00,54.42,54.51,54.39,54.48,18300.0,31.6852,31.7376,31.6677,31.7201,18300.0
2012-12-06 10:55:00,54.52,54.6,54.52,54.6,16000.0,31.7434,31.79,31.7434,31.79,16000.0
2012-12-06 11:00:00,54.61,54.69,54.61,54.67,33900.0,31.7958,31.8424,31.7958,31.8307,33900.0
2012-12-06 11:05:00,54.67,54.73,54.65,54.73,12400.0,31.8307,31.8656,31.8191,31.8656,12400.0
2012-12-06 11:10:00,54.72,54.72,54.65,54.67,11800.0,31.8598,31.8598,31.8191,31.8307,11800.0
2012-12-06 11:15:00,54.68,54.75,54.68,54.73,8300.0,31.8365,31.8773,31.8365,31.8656,8300.0
2012-12-06 11:20:00,54.71,54.87,54.7,54.83,59100.0,31.854,31.9472,31.8482,31.9239,59100.0
2012-12-06 11:25:00,54.82,54.94,54.78,54.91,32300.0,31.918,31.9879,31.8948,31.9704,32300.0
2012-12-06 11:30:00,54.91,54.92,54.8,54.89,13200.0,31.9704,31.9763,31.9064,31.9588,13200.0
2012-12-06 11:35:00,54.87,55.0,54.87,55.0,38300.0,31.9472,32.0228,31.9472,32.0228,38300.0
2012-12-06 11:40:00,55.0,55.13,54.98,55.08,68800.0,32.0228,32.0985,32.0112,32.0694,68800.0
2012-12-06 11:45:00,55.08,55.14,55.06,55.13,13500.0,32.0694,32.1044,32.0578,32.0985,13500.0
2012-12-06 11:50:00,55.13,55.19,55.13,55.15,15800.0,32.0985,32.1335,32.0985,32.1102,15800.0
2012-12-06 11:55:00,55.15,55.16,55.07,55.07,6600.0,32.1102,32.116,32.0636,32.0636,6600.0
2012-12-06 12:00:00,55.06,55.09,55.03,55.06,14300.0,32.0578,32.0752,32.0403,32.0578,14300.0
2012-12-06 12:05:00,55.06,55.11,55.05,55.1,6400.0,32.0578,32.0869,32.052,32.0811,6400.0
2012-12-06 12:10:00,55.11,55.19,55.11,55.18,14500.0,32.0869,32.1335,32.0869,32.1276,14500.0
2012-12-06 12:15:00,55.17,55.18,55.11,55.18,6300.0,32.1218,32.1276,32.0869,32.1276,6300.0
2012-12-06 12:20:00,55.18,55.29,55.17,55.21,10800.0,32.1276,32.1917,32.1218,32.1451,10800.0
2012-12-06 12:25:00,55.23,55.3,55.21,55.29,12300.0,32.1568,32.1975,32.1451,32.1917,12300.0
2012-12-06 12:30:00,55.26,55.27,55.18,55.21,13400.0,32.1742,32.18,32.1276,32.1451,13400.0
2012-12-06 12:35:00,55.22,55.22,55.15,55.2,8400.0,32.1509,32.1509,32.1102,32.1393,8400.0
2012-12-06 12:40:00,55.2,55.21,54.95,55.04,48800.0,32.1393,32.1451,31.9937,32.0461,48800.0
2012-12-06 12:45:00,55.05,55.07,55.0,55.07,13800.0,32.052,32.0636,32.0228,32.0636,13800.0
2012-12-06 12:50:00,55.08,55.11,55.06,55.09,11400.0,32.0694,32.0869,32.0578,32.0752,11400.0
2012-12-06 12:55:00,55.06,55.1,54.83,55.02,42200.0,32.0578,32.0811,31.9239,32.0345,42200.0
2012-12-06 13:00:00,55.02,55.05,55.0,55.02,9700.0,32.0345,32.052,32.0228,32.0345,9700.0
2012-12-06 13:05:00,55.03,55.04,54.97,54.99,12800.0,32.0403,32.0461,32.0054,32.017,12800.0
2012-12-06 13:10:00,55.0,55.04,54.96,54.96,8300.0,32.0228,32.0461,31.9996,31.9996,8300.0
2012-12-06 13:15:00,54.97,55.09,54.97,55.09,10900.0,32.0054,32.0752,32.0054,32.0752,10900.0
2012-12-06 13:20:00,55.09,55.1,55.0,55.01,25600.0,32.0752,32.0811,32.0228,32.0287,25600.0
2012-12-06 13:25:00,55.02,55.03,54.97,55.03,10100.0,32.0345,32.0403,32.0054,32.0403,10100.0
2012-12-06 13:30:00,55.03,55.13,55.03,55.1,17600.0,32.0403,32.0985,32.0403,32.0811,17600.0
2012-12-06 13:35:00,55.1,55.12,55.08,55.1,13400.0,32.0811,32.0927,32.0694,32.0811,13400.0
2012-12-06 13:40:00,55.08,55.09,55.04,55.08,5200.0,32.0694,32.0752,32.0461,32.0694,5200.0
2012-12-06 13:45:00,55.08,55.11,55.07,55.09,9400.0,32.0694,32.0869,32.0636,32.0752,9400.0
2012-12-06 13:50:00,55.11,55.11,55.03,55.09,15200.0,32.0869,32.0869,32.0403,32.0752,15200.0
2012-12-06 13:55:00,55.09,55.09,55.02,55.07,7800.0,32.0752,32.0752,32.0345,32.0636,7800.0
2012-12-06 14:00:00,55.08,55.08,55.02,55.04,7400.0,32.0694,32.0694,32.0345,32.0461,7400.0
2012-12-06 14:05:00,55.05,55.1,55.04,55.05,11500.0,32.052,32.0811,32.0461,32.052,11500.0
2012-12-06 14:10:00,55.05,55.06,55.0,55.02,18300.0,32.052,32.0578,32.0228,32.0345,18300.0
2012-12-06 14:15:00,55.03,55.05,54.99,55.0,20400.0,32.0403,32.052,32.017,32.0228,20400.0
2012-12-06 14:20:00,54.99,55.0,54.93,54.94,21800.0,32.017,32.0228,31.9821,31.9879,21800.0
2012-12-06 14:25:00,54.95,55.01,54.93,54.96,16300.0,31.9937,32.0287,31.9821,31.9996,16300.0
2012-12-06 14:30:00,54.98,55.0,54.91,54.97,23800.0,32.0112,32.0228,31.9704,32.0054,23800.0
2012-12-06 14:35:00,54.97,55.01,54.95,54.99,20300.0,32.0054,32.0287,31.9937,32.017,20300.0
2012-12-06 14:40:00,55.0,55.0,54.97,54.98,11700.0,32.0228,32.0228,32.0054,32.0112,11700.0
2012-12-06 14:45:00,54.98,54.98,54.94,54.96,19600.0,32.0112,32.0112,31.9879,31.9996,19600.0
2012-12-06 14:50:00,54.96,54.99,54.95,54.99,22600.0,31.9996,32.017,31.9937,32.017,22600.0
2012-12-06 14:55:00,54.99,55.0,54.89,54.91,35400.0,32.017,32.0228,31.9588,31.9704,35400.0
2012-12-06 15:00:00,54.93,54.93,54.88,54.93,10300.0,31.9821,31.9821,31.953,31.9821,10300.0
2012-12-06 15:05:00,54.93,54.94,54.87,54.89,26500.0,31.9821,31.9879,31.9472,31.9588,26500.0
2012-12-06 15:10:00,54.89,54.94,54.84,54.94,17700.0,31.9588,31.9879,31.9297,31.9879,17700.0
2012-12-06 15:15:00,54.93,54.98,54.91,54.93,21300.0,31.9821,32.0112,31.9704,31.9821,21300.0
2012-12-06 15:20:00,54.93,55.0,54.93,54.98,14500.0,31.9821,32.0228,31.9821,32.0112,14500.0
2012-12-06 15:25:00,54.99,55.03,54.97,55.0,31700.0,32.017,32.0403,32.0054,32.0228,31700.0
2012-12-06 15:30:00,55.01,55.01,54.96,54.99,43200.0,32.0287,32.0287,31.9996,32.017,43200.0
2012-12-06 15:35:00,55.0,55.01,54.98,54.99,29400.0,32.0228,32.0287,32.0112,32.017,29400.0
2012-12-06 15:40:00,54.99,55.01,54.95,54.98,28100.0,32.017,32.0287,31.9937,32.0112,28100.0
2012-12-06 15:45:00,54.98,54.99,54.93,54.96,31100.0,32.0112,32.017,31.9821,31.9996,31100.0
2012-12-06 15:50:00,54.96,55.03,54.96,55.01,62100.0,31.9996,32.0403,31.9996,32.0287,62100.0
2012-12-06 15:55:00,55.02,55.03,54.98,55.01,79000.0,32.0345,32.0403,32.0112,32.0287,79000.0
2012-12-07 09:30:00,55.09,55.23,54.93,54.93,70400.0,32.0752,32.1568,31.9821,31.9821,70400.0
2012-12-07 09:35:00,54.93,55.1,54.85,54.88,53200.0,31.9821,32.0811,31.9355,31.953,53200.0
2012-12-07 09:40:00,54.89,54.98,54.85,54.9,84800.0,31.9588,32.0112,31.9355,31.9646,84800.0
2012-12-07 09:45:00,54.9,54.94,54.82,54.87,53800.0,31.9646,31.9879,31.918,31.9472,53800.0
2012-12-07 09:50:00,54.87,54.91,54.82,54.84,106000.0,31.9472,31.9704,31.918,31.9297,106000.0
2012-12-07 09:55:00,54.79,54.87,54.78,54.81,135000.0,31.9006,31.9472,31.8948,31.9122,135000.0
2012-12-07 10:00:00,54.83,54.85,54.73,54.8,155600.0,31.9239,31.9355,31.8656,31.9064,155600.0
2012-12-07 10:05:00,54.78,54.84,54.77,54.79,46000.0,31.8948,31.9297,31.8889,31.9006,46000.0
2012-12-07 10:10:00,54.8,54.8,54.67,54.68,75600.0,31.9064,31.9064,31.8307,31.8365,75600.0
2012-12-07 10:15:00,54.68,54.73,54.65,54.65,29400.0,31.8365,31.8656,31.8191,31.8191,29400.0
2012-12-07 10:20:00,54.63,54.71,54.63,54.65,26000.0,31.8074,31.854,31.8074,31.8191,26000.0
2012-12-07 10:25:00,54.66,54.72,54.56,54.64,35200.0,31.8249,31.8598,31.7667,31.8132,35200.0
2012-12-07 10:30:00,54.62,54.71,54.55,54.55,35600.0,31.8016,31.854,31.7608,31.7608,35600.0
2012-12-07 10:35:00,54.56,54.63,54.55,54.59,30600.0,31.7667,31.8074,31.7608,31.7841,30600.0
2012-12-07 10:40:00,54.59,54.65,54.56,54.63,139000.0,31.7841,31.8191,31.7667,31.8074,139000.0
2012-12-07 10:45:00,54.64,54.73,54.63,54.67,40600.0,31.8132,31.8656,31.8074,31.8307,40600.0
2012-12-07 10:50:00,54.67,54.71,54.63,54.69,45800.0,31.8307,31.854,31.8074,31.8424,45800.0
2012-12-07 10:55:00,54.68,54.75,54.68,54.72,31000.0,31.8365,31.8773,31.8365,31.8598,31000.0
2012-12-07 11:00:00,54.72,54.75,54.6,54.66,49800.0,31.8598,31.8773,31.79,31.8249,49800.0
2012-12-07 11:05:00,54.67,54.72,54.67,54.7,22400.0,31.8307,31.8598,31.8307,31.8482,22400.0
2012-12-07 11:10:00,54.7,54.76,54.69,54.72,23400.0,31.8482,31.8831,31.8424,31.8598,23400.0
2012-12-07 11:15:00,54.7,54.81,54.7,54.75,40600.0,31.8482,31.9122,31.8482,31.8773,40600.0
2012-12-07 11:20:00,54.72,54.85,54.72,54.81,81000.0,31.8598,31.9355,31.8598,31.9122,81000.0
2012-12-07 11:25:00,54.83,54.92,54.83,54.9,65000.0,31.9239,31.9763,31.9239,31.9646,65000.0
2012-12-07 11:30:00,54.9,54.98,54.9,54.92,8600.0,31.9646,32.0112,31.9646,31.9763,8600.0
2012-12-07 11:35:00,54.93,54.94,54.9,54.91,5200.0,31.9821,31.9879,31.9646,31.9704,5200.0
2012-12-07 11:40:00,54.91,54.94,54.9,54.92,7600.0,31.9704,31.9879,31.9646,31.9763,7600.0
2012-12-07 11:45:00,54.92,54.94,54.9,54.93,10200.0,31.9763,31.9879,31.9646,31.9821,10200.0
2012-12-07 11:50:00,54.9,54.93,54.89,54.91,25200.0,31.9646,31.9821,31.9588,31.9704,25200.0
2012-12-07 11:55:00,54.92,54.94,54.9,54.93,8000.0,31.9763,31.9879,31.9646,31.9821,8000.0
2012-12-07 12:00:00,54.92,54.97,54.92,54.95,11800.0,31.9763,32.0054,31.9763,31.9937,11800.0
2012-12-07 12:05:00,54.95,54.99,54.94,54.96,9600.0,31.9937,32.017,31.9879,31.9996,9600.0
2012-12-07 12:10:00,54.95,54.95,54.87,54.87,25200.0,31.9937,31.9937,31.9472,31.9472,25200.0
2012-12-07 12:15:00,54.87,54.93,54.85,54.88,20200.0,31.9472,31.9821,31.9355,31.953,20200.0
2012-12-07 12:20:00,54.88,54.88,54.84,54.84,11800.0,31.953,31.953,31.9297,31.9297,11800.0
2012-12-07 12:25:00,54.82,54.91,54.82,54.85,19600.0,31.918,31.9704,31.918,31.9355,19600.0
2012-12-07 12:30:00,54.83,54.84,54.78,54.83,21600.0,31.9239,31.9297,31.8948,31.9239,21600.0
2012-12-07 12:35:00,54.82,54.89,54.81,54.81,45800.0,31.918,31.9588,31.9122,31.9122,45800.0
2012-12-07 12:40:00,54.79,54.88,54.79,54.88,14800.0,31.9006,31.953,31.9006,31.953,14800.0
2012-12-07 12:45:00,54.89,54.91,54.82,54.85,21000.0,31.9588,31.9704,31.918,31.9355,21000.0
2012-12-07 12:50:00,54.85,54.85,54.8,54.82,26400.0,31.9355,31.9355,31.9064,31.918,26400.0
2012-12-07 12:55:00,54.81,54.84,54.8,54.82,22800.0,31.9122,31.9297,31.9064,31.918,22800.0
2012-12-07 13:00:00,54.82,54.89,54.82,54.86,46800.0,31.918,31.9588,31.918,31.9413,46800.0
2012-12-07 13:05:00,54.87,54.89,54.85,54.86,69400.0,31.9472,31.9588,31.9355,31.9413,69400.0
2012-12-07 13:10:00,54.86,54.89,54.86,54.87,11800.0,31.9413,31.9588,31.9413,31.9472,11800.0
2012-12-07 13:15:00,54.87,54.88,54.81,54.82,25600.0,31.9472,31.953,31.9122,31.918,25600.0
2012-12-07 13:20:00,54.83,54.85,54.8,54.82,24400.0,31.9239,31.9355,31.9064,31.918,24400.0
2012-12-07 13:25:00,54.82,54.86,54.81,54.81,36000.0,31.918,31.9413,31.9122,31.9122,36000.0
2012-12-07 13:30:00,54.81,54.82,54.79,54.82,26000.0,31.9122,31.918,31.9006,31.918,26000.0
2012-12-07 13:35:00,54.82,54.88,54.8,54.85,62400.0,31.918,31.953,31.9064,31.9355,62400.0
2012-12-07 13:40:00,54.87,54.87,54.8,54.81,25000.0,31.9472,31.9472,31.9064,31.9122,25000.0
2012-12-07 13:45:00,54.81,54.83,54.73,54.75,45600.0,31.9122,31.9239,31.8656,31.8773,45600.0
2012-12-07 13:50:00,54.75,54.79,54.75,54.75,32800.0,31.8773,31.9006,31.8773,31.8773,32800.0
2012-12-07 13:55:00,54.74,54.76,54.67,54.7,60000.0,31.8715,31.8831,31.8307,31.8482,60000.0
2012-12-07 14:00:00,54.69,54.75,54.69,54.75,16000.0,31.8424,31.8773,31.8424,31.8773,16000.0
2012-12-07 14:05:00,54.73,54.75,54.72,54.75,22200.0,31.8656,31.8773,31.8598,31.8773,22200.0
2012-12-07 14:10:00,54.73,54.83,54.73,54.83,48400.0,31.8656,31.9239,31.8656,31.9239,48400.0
2012-12-07 14:15:00,54.84,54.85,54.8,54.81,22800.0,31.9297,31.9355,31.9064,31.9122,22800.0
2012-12-07 14:20:00,54.8,54.83,54.8,54.83,12000.0,31.9064,31.9239,31.9064,31.9239,12000.0
2012-12-07 14:25:00,54.83,54.83,54.79,54.79,19400.0,31.9239,31.9239,31.9006,31.9006,19400.0
2012-12-07 14:30:00,54.79,54.86,54.79,54.84,43600.0,31.9006,31.9413,31.9006,31.9297,43600.0
2012-12-07 14:35:00,54.83,54.87,54.81,54.82,22200.0,31.9239,31.9472,31.9122,31.918,22200.0
2012-12-07 14:40:00,54.83,54.84,54.81,54.82,9400.0,31.9239,31.9297,31.9122,31.918,9400.0
2012-12-07 14:45:00,54.81,54.82,54.78,54.78,43600.0,31.9122,31.918,31.8948,31.8948,43600.0
2012-12-07 14:50:00,54.79,54.8,54.75,54.79,35600.0,31.9006,31.9064,31.8773,31.9006,35600.0
2012-12-07 14:55:00,54.78,54.84,54.78,54.83,37200.0,31.8948,31.9297,31.8948,31.9239,37200.0
2012-12-07 15:00:00,54.83,54.84,54.82,54.84,42400.0,31.9239,31.9297,31.918,31.9297,42400.0
2012-12-07 15:05:00,54.84,54.87,54.8,54.84,32400.0,31.9297,31.9472,31.9064,31.9297,32400.0
2012-12-07 15:10:00,54.84,54.84,54.81,54.83,8000.0,31.9297,31.9297,31.9122,31.9239,8000.0
2012-12-07 15:15:00,54.83,54.86,54.83,54.84,16600.0,31.9239,31.9413,31.9239,31.9297,16600.0
2012-12-07 15:20:00,54.84,54.87,54.83,54.86,27600.0,31.9297,31.9472,31.9239,31.9413,27600.0
2012-12-07 15:25:00,54.86,54.87,54.83,54.87,27000.0,31.9413,31.9472,31.9239,31.9472,27000.0
2012-12-07 15:30:00,54.86,54.87,54.83,54.84,59200.0,31.9413,31.9472,31.9239,31.9297,59200.0
2012-12-07 15:35:00,54.83,54.86,54.8,54.84,45000.0,31.9239,31.9413,31.9064,31.9297,45000.0
2012-12-07 15:40:00,54.83,54.88,54.83,54.87,24400.0,31.9239,31.953,31.9239,31.9472,24400.0
2012-12-07 15:45:00,54.88,54.9,54.86,54.89,38400.0,31.953,31.9646,31.9413,31.9588,38400.0
2012-12-07 15:50:00,54.88,54.93,54.88,54.91,54000.0,31.953,31.9821,31.953,31.9704,54000.0
2012-12-07 15:55:00,54.91,54.97,54.89,54.96,113600.0,31.9704,32.0054,31.9588,31.9996,113600.0
2012-12-10 09:30:00,53.83,54.2,53.65,54.11,85200.0,31.3416,31.5571,31.2368,31.5047,85200.0
2012-12-10 09:35:00,54.12,54.17,53.91,54.09,65700.0,31.5105,31.5396,31.3882,31.493,65700.0
2012-12-10 09:40:00,54.09,54.28,54.0,54.24,98700.0,31.493,31.6036,31.4406,31.5803,98700.0
2012-12-10 09:45:00,54.25,54.56,54.24,54.53,43800.0,31.5862,31.7667,31.5803,31.7492,43800.0
2012-12-10 09:50:00,54.54,54.54,54.44,54.51,26500.0,31.755,31.755,31.6968,31.7376,26500.0
2012-12-10 09:55:00,54.5,54.52,54.36,54.38,19700.0,31.7317,31.7434,31.6502,31.6619,19700.0
2012-12-10 10:00:00,54.42,54.52,54.39,54.43,32700.0,31.6852,31.7434,31.6677,31.691,32700.0
2012-12-10 10:05:00,54.43,54.44,54.24,54.3,51400.0,31.691,31.6968,31.5803,31.6153,51400.0
2012-12-10 10:10:00,54.3,54.34,54.25,54.3,42400.0,31.6153,31.6386,31.5862,31.6153,42400.0
2012-12-10 10:15:00,54.3,54.3,54.16,54.18,28100.0,31.6153,31.6153,31.5338,31.5454,28100.0
2012-12-10 10:20:00,54.17,54.2,54.16,54.18,26600.0,31.5396,31.5571,31.5338,31.5454,26600.0
2012-12-10 10:25:00,54.18,54.24,54.15,54.19,22700.0,31.5454,31.5803,31.5279,31.5512,22700.0
2012-12-10 10:30:00,54.18,54.22,54.15,54.15,18500.0,31.5454,31.5687,31.5279,31.5279,18500.0
2012-12-10 10:35:00,54.17,54.17,54.12,54.15,19400.0,31.5396,31.5396,31.5105,31.5279,19400.0
2012-12-10 10:40:00,54.16,54.23,54.16,54.21,16700.0,31.5338,31.5745,31.5338,31.5629,16700.0
2012-12-10 10:45:00,54.2,54.24,54.12,54.12,20000.0,31.5571,31.5803,31.5105,31.5105,20000.0
2012-12-10 10:50:00,54.12,54.21,54.12,54.19,26000.0,31.5105,31.5629,31.5105,31.5512,26000.0
2012-12-10 10:55:00,54.19,54.24,54.14,54.21,21900.0,31.5512,31.5803,31.5221,31.5629,21900.0
2012-12-10 11:00:00,54.2,54.22,54.15,54.21,23000.0,31.5571,31.5687,31.5279,31.5629,23000.0
2012-12-10 11:05:00,54.21,54.21,54.17,54.18,21700.0,31.5629,31.5629,31.5396,31.5454,21700.0
2012-12-10 11:10:00,54.18,54.19,54.13,54.16,18700.0,31.5454,31.5512,31.5163,31.5338,18700.0
2012-12-10 11:15:00,54.19,54.25,54.14,54.19,36200.0,31.5512,31.5862,31.5221,31.5512,36200.0
2012-12-10 11:20:00,54.2,54.23,54.07,54.07,23200.0,31.5571,31.5745,31.4814,31.4814,23200.0
2012-12-10 11:25:00,54.08,54.19,54.08,54.17,13700.0,31.4872,31.5512,31.4872,31.5396,13700.0
2012-12-10 11:30:00,54.17,54.21,54.15,54.2,38600.0,31.5396,31.5629,31.5279,31.5571,38600.0
2012-12-10 11:35:00,54.2,54.23,54.17,54.23,18200.0,31.5571,31.5745,31.5396,31.5745,18200.0
2012-12-10 11:40:00,54.23,54.24,54.19,54.22,8300.0,31.5745,31.5803,31.5512,31.5687,8300.0
2012-12-10 11:45:00,54.23,54.3,54.23,54.29,27700.0,31.5745,31.6153,31.5745,31.6095,27700.0
2012-12-10 11:50:00,54.3,54.32,54.26,54.26,18600.0,31.6153,31.6269,31.592,31.592,18600.0
2012-12-10 11:55:00,54.28,54.31,54.24,54.24,30500.0,31.6036,31.6211,31.5803,31.5803,30500.0
2012-12-10 12:00:00,54.25,54.33,54.25,54.27,38100.0,31.5862,31.6328,31.5862,31.5978,38100.0
2012-12-10 12:05:00,54.27,54.27,54.21,54.25,55500.0,31.5978,31.5978,31.5629,31.5862,55500.0
2012-12-10 12:10:00,54.25,54.25,54.18,54.23,27200.0,31.5862,31.5862,31.5454,31.5745,27200.0
2012-12-10 12:15:00,54.23,54.24,54.2,54.24,59500.0,31.5745,31.5803,31.5571,31.5803,59500.0
2012-12-10 12:20:00,54.22,54.28,54.21,54.26,13900.0,31.5687,31.6036,31.5629,31.592,13900.0
2012-12-10 12:25:00,54.28,54.32,54.26,54.31,10800.0,31.6036,31.6269,31.592,31.6211,10800.0
2012-12-10 12:30:00,54.32,54.35,54.31,54.31,18100.0,31.6269,31.6444,31.6211,31.6211,18100.0
2012-12-10 12:35:00,54.32,54.32,54.25,54.29,13700.0,31.6269,31.6269,31.5862,31.6095,13700.0
2012-12-10 12:40:00,54.29,54.35,54.29,54.33,17900.0,31.6095,31.6444,31.6095,31.6328,17900.0
2012-12-10 12:45:00,54.32,54.34,54.29,54.31,27100.0,31.6269,31.6386,31.6095,31.6211,27100.0
2012-12-10 12:50:00,54.31,54.34,54.26,54.28,22000.0,31.6211,31.6386,31.592,31.6036,22000.0
2012-12-10 12:55:00,54.25,54.27,54.24,54.25,42500.0,31.5862,31.5978,31.5803,31.5862,42500.0
2012-12-10 13:00:00,54.25,54.3,54.25,54.29,17700.0,31.5862,31.6153,31.5862,31.6095,17700.0
2012-12-10 13:05:00,54.28,54.28,54.25,54.27,19400.0,31.6036,31.6036,31.5862,31.5978,19400.0
2012-12-10 13:10:00,54.27,54.28,54.25,54.27,14700.0,31.5978,31.6036,31.5862,31.5978,14700.0
2012-12-10 13:15:00,54.25,54.26,54.23,54.26,10800.0,31.5862,31.592,31.5745,31.592,10800.0
2012-12-10 13:20:00,54.25,54.26,54.2,54.23,19100.0,31.5862,31.592,31.5571,31.5745,19100.0
2012-12-10 13:25:00,54.24,54.25,54.16,54.24,23500.0,31.5803,31.5862,31.5338,31.5803,23500.0
2012-12-10 13:30:00,54.23,54.24,54.2,54.23,10400.0,31.5745,31.5803,31.5571,31.5745,10400.0
2012-12-10 13:35:00,54.24,54.26,54.23,54.24,63800.0,31.5803,31.592,31.5745,31.5803,63800.0
2012-12-10 13:40:00,54.24,54.25,54.22,54.23,11000.0,31.5803,31.5862,31.5687,31.5745,11000.0
2012-12-10 13:45:00,54.26,54.27,54.24,54.25,19300.0,31.592,31.5978,31.5803,31.5862,19300.0
2012-12-10 13:50:00,54.26,54.28,54.23,54.24,22400.0,31.592,31.6036,31.5745,31.5803,22400.0
2012-12-10 13:55:00,54.25,54.3,54.24,54.28,19500.0,31.5862,31.6153,31.5803,31.6036,19500.0
2012-12-10 14:00:00,54.3,54.33,54.3,54.33,11500.0,31.6153,31.6328,31.6153,31.6328,11500.0
2012-12-10 14:05:00,54.34,54.38,54.3,54.37,21100.0,31.6386,31.6619,31.6153,31.656,21100.0
2012-12-10 14:10:00,54.37,54.41,54.36,54.38,11200.0,31.656,31.6793,31.6502,31.6619,11200.0
2012-12-10 14:15:00,54.39,54.44,54.39,54.39,22200.0,31.6677,31.6968,31.6677,31.6677,22200.0
2012-12-10 14:20:00,54.38,54.4,54.35,54.39,17800.0,31.6619,31.6735,31.6444,31.6677,17800.0
2012-12-10 14:25:00,54.38,54.41,54.32,54.32,20500.0,31.6619,31.6793,31.6269,31.6269,20500.0
2012-12-10 14:30:00,54.33,54.33,54.26,54.28,12500.0,31.6328,31.6328,31.592,31.6036,12500.0
2012-12-10 14:35:00,54.28,54.29,54.23,54.25,37200.0,31.6036,31.6095,31.5745,31.5862,37200.0
2012-12-10 14:40:00,54.25,54.34,54.24,54.34,17500.0,31.5862,31.6386,31.5803,31.6386,17500.0
2012-12-10 14:45:00,54.37,54.4,54.35,54.38,16700.0,31.656,31.6735,31.6444,31.6619,16700.0
2012-12-10 14:50:00,54.38,54.39,54.31,54.31,24200.0,31.6619,31.6677,31.6211,31.6211,24200.0
2012-12-10 14:55:00,54.31,54.31,54.24,54.25,34400.0,31.6211,31.6211,31.5803,31.5862,34400.0
2012-12-10 15:00:00,54.25,54.25,54.21,54.22,44100.0,31.5862,31.5862,31.5629,31.5687,44100.0
2012-12-10 15:05:00,54.23,54.23,54.17,54.18,27600.0,31.5745,31.5745,31.5396,31.5454,27600.0
2012-12-10 15:10:00,54.18,54.21,54.17,54.2,30100.0,31.5454,31.5629,31.5396,31.5571,30100.0
2012-12-10 15:15:00,54.2,54.21,54.13,54.16,42800.0,31.5571,31.5629,31.5163,31.5338,42800.0
2012-12-10 15:20:00,54.16,54.18,54.13,54.15,23200.0,31.5338,31.5454,31.5163,31.5279,23200.0
2012-12-10 15:25:00,54.16,54.19,54.15,54.18,29400.0,31.5338,31.5512,31.5279,31.5454,29400.0
2012-12-10 15:30:00,54.18,54.25,54.17,54.2,37400.0,31.5454,31.5862,31.5396,31.5571,37400.0
2012-12-10 15:35:00,54.2,54.2,54.08,54.1,47500.0,31.5571,31.5571,31.4872,31.4988,47500.0
2012-12-10 15:40:00,54.09,54.1,54.04,54.09,54900.0,31.493,31.4988,31.4639,31.493,54900.0
2012-12-10 15:45:00,54.1,54.13,54.07,54.1,44600.0,31.4988,31.5163,31.4814,31.4988,44600.0
2012-12-10 15:50:00,54.09,54.1,54.03,54.03,51400.0,31.493,31.4988,31.4581,31.4581,51400.0
2012-12-10 15:55:00,54.02,54.09,54.02,54.05,108800.0,31.4523,31.493,31.4523,31.4697,108800.0
2012-12-11 09:30:00,54.25,54.28,54.0,54.12,32700.0,31.5862,31.6036,31.4406,31.5105,32700.0
2012-12-11 09:35:00,54.13,54.22,54.05,54.22,72300.0,31.5163,31.5687,31.4697,31.5687,72300.0
2012-12-11 09:40:00,54.16,54.22,54.0,54.1,20800.0,31.5338,31.5687,31.4406,31.4988,20800.0
2012-12-11 09:45:00,54.1,54.13,54.0,54.0,75000.0,31.4988,31.5163,31.4406,31.4406,75000.0
2012-12-11 09:50:00,54.01,54.24,54.0,54.24,19900.0,31.4464,31.5803,31.4406,31.5803,19900.0
2012-12-11 09:55:00,54.24,54.26,54.21,54.22,25200.0,31.5803,31.592,31.5629,31.5687,25200.0
2012-12-11 10:00:00,54.24,54.26,54.14,54.14,31100.0,31.5803,31.592,31.5221,31.5221,31100.0
2012-12-11 10:05:00,54.15,54.18,54.1,54.12,24800.0,31.5279,31.5454,31.4988,31.5105,24800.0
2012-12-11 10:10:00,54.11,54.19,54.11,54.16,64500.0,31.5047,31.5512,31.5047,31.5338,64500.0
2012-12-11 10:15:00,54.16,54.18,54.13,54.18,23300.0,31.5338,31.5454,31.5163,31.5454,23300.0
2012-12-11 10:20:00,54.17,54.18,54.14,54.15,11000.0,31.5396,31.5454,31.5221,31.5279,11000.0
2012-12-11 10:25:00,54.15,54.22,54.15,54.18,46100.0,31.5279,31.5687,31.5279,31.5454,46100.0
2012-12-11 10:30:00,54.19,54.19,54.13,54.15,24800.0,31.5512,31.5512,31.5163,31.5279,24800.0
2012-12-11 10:35:00,54.15,54.17,54.14,54.15,14500.0,31.5279,31.5396,31.5221,31.5279,14500.0
2012-12-11 10:40:00,54.17,54.19,54.14,54.16,22500.0,31.5396,31.5512,31.5221,31.5338,22500.0
2012-12-11 10:45:00,54.16,54.2,54.16,54.19,18600.0,31.5338,31.5571,31.5338,31.5512,18600.0
2012-12-11 10:50:00,54.2,54.24,54.18,54.23,27100.0,31.5571,31.5803,31.5454,31.5745,27100.0
2012-12-11 10:55:00,54.23,54.25,54.2,54.21,20600.0,31.5745,31.5862,31.5571,31.5629,20600.0
2012-12-11 11:00:00,54.2,54.23,54.18,54.22,41800.0,31.5571,31.5745,31.5454,31.5687,41800.0
2012-12-11 11:05:00,54.22,54.24,54.15,54.21,40800.0,31.5687,31.5803,31.5279,31.5629,40800.0
2012-12-11 11:10:00,54.21,54.24,54.17,54.21,47100.0,31.5629,31.5803,31.5396,31.5629,47100.0
2012-12-11 11:15:00,54.22,54.25,54.18,54.25,38300.0,31.5687,31.5862,31.5454,31.5862,38300.0
2012-12-11 11:20:00,54.25,54.37,54.22,54.23,74700.0,31.5862,31.656,31.5687,31.5745,74700.0
2012-12-11 11:25:00,54.23,54.23,54.1,54.1,92800.0,31.5745,31.5745,31.4988,31.4988,92800.0
2012-12-11 11:30:00,54.1,54.18,54.09,54.18,113200.0,31.4988,31.5454,31.493,31.5454,113200.0
2012-12-11 11:35:00,54.19,54.24,54.17,54.22,99500.0,31.5512,31.5803,31.5396,31.5687,99500.0
2012-12-11 11:40:00,54.22,54.24,54.2,54.21,30100.0,31.5687,31.5803,31.5571,31.5629,30100.0
2012-12-11 11:45:00,54.21,54.24,54.21,54.24,42100.0,31.5629,31.5803,31.5629,31.5803,42100.0
2012-12-11 11:50:00,54.25,54.25,54.16,54.17,22700.0,31.5862,31.5862,31.5338,31.5396,22700.0
2012-12-11 11:55:00,54.17,54.17,54.14,54.16,23600.0,31.5396,31.5396,31.5221,31.5338,23600.0
2012-12-11 12:00:00,54.16,54.16,54.02,54.03,40200.0,31.5338,31.5338,31.4523,31.4581,40200.0
2012-12-11 12:05:00,54.02,54.03,54.0,54.01,22800.0,31.4523,31.4581,31.4406,31.4464,22800.0
2012-12-11 12:10:00,54.01,54.01,54.0,54.0,26700.0,31.4464,31.4464,31.4406,31.4406,26700.0
2012-12-11 12:15:00,54.0,54.01,54.0,54.0,17900.0,31.4406,31.4464,31.4406,31.4406,17900.0
2012-12-11 12:20:00,54.0,54.02,54.0,54.02,28300.0,31.4406,31.4523,31.4406,31.4523,28300.0
2012-12-11 12:25:00,54.02,54.02,54.0,54.02,20900.0,31.4523,31.4523,31.4406,31.4523,20900.0
2012-12-11 12:30:00,54.02,54.02,54.0,54.0,16400.0,31.4523,31.4523,31.4406,31.4406,16400.0
2012-12-11 12:35:00,54.01,54.03,54.0,54.01,16400.0,31.4464,31.4581,31.4406,31.4464,16400.0
2012-12-11 12:40:00,54.01,54.02,54.0,54.01,17400.0,31.4464,31.4523,31.4406,31.4464,17400.0
2012-12-11 12:45:00,54.02,54.05,54.01,54.01,17100.0,31.4523,31.4697,31.4464,31.4464,17100.0
2012-12-11 12:50:00,54.01,54.02,54.0,54.0,24000.0,31.4464,31.4523,31.4406,31.4406,24000.0
2012-12-11 12:55:00,54.0,54.01,53.92,53.94,64700.0,31.4406,31.4464,31.394,31.4057,64700.0
2012-12-11 13:00:00,53.94,54.0,53.87,53.87,65500.0,31.4057,31.4406,31.3649,31.3649,65500.0
2012-12-11 13:05:00,53.88,53.88,53.64,53.64,31500.0,31.3707,31.3707,31.231,31.231,31500.0
2012-12-11 13:10:00,53.65,53.68,53.65,53.66,32600.0,31.2368,31.2543,31.2368,31.2427,32600.0
2012-12-11 13:15:00,53.66,53.67,53.62,53.62,35000.0,31.2427,31.2485,31.2194,31.2194,35000.0
2012-12-11 13:20:00,53.62,53.63,53.51,53.52,49900.0,31.2194,31.2252,31.1553,31.1611,49900.0
2012-12-11 13:25:00,53.53,53.53,53.46,53.5,46100.0,31.167,31.167,31.1262,31.1495,46100.0
2012-12-11 13:30:00,53.49,53.5,53.37,53.37,49400.0,31.1437,31.1495,31.0738,31.0738,49400.0
2012-12-11 13:35:00,53.38,53.41,53.35,53.35,41700.0,31.0796,31.0971,31.0622,31.0622,41700.0
2012-12-11 13:40:00,53.34,53.34,53.25,53.33,74800.0,31.0563,31.0563,31.0039,31.0505,74800.0
2012-12-11 13:45:00,53.34,53.46,53.34,53.37,48000.0,31.0563,31.1262,31.0563,31.0738,48000.0
2012-12-11 13:50:00,53.37,53.37,53.18,53.18,69900.0,31.0738,31.0738,30.9632,30.9632,69900.0
2012-12-11 13:55:00,53.17,53.2,53.13,53.19,69000.0,30.9574,30.9748,30.9341,30.969,69000.0
2012-12-11 14:00:00,53.19,53.21,53.08,53.1,132000.0,30.969,30.9806,30.905,30.9166,132000.0
2012-12-11 14:05:00,53.1,53.17,53.08,53.15,50700.0,30.9166,30.9574,30.905,30.9457,50700.0
2012-12-11 14:10:00,53.15,53.15,53.08,53.12,35200.0,30.9457,30.9457,30.905,30.9282,35200.0
2012-12-11 14:15:00,53.12,53.12,53.01,53.01,57700.0,30.9282,30.9282,30.8642,30.8642,57700.0
2012-12-11 14:20:00,53.01,53.03,52.9,53.03,128300.0,30.8642,30.8758,30.8002,30.8758,128300.0
2012-12-11 14:25:00,53.03,53.04,52.81,52.84,81200.0,30.8758,30.8817,30.7478,30.7652,81200.0
2012-12-11 14:30:00,52.85,52.97,52.84,52.88,1515500.0,30.771,30.8409,30.7652,30.7885,1515500.0
2012-12-11 14:35:00,52.88,52.88,52.71,52.73,177000.0,30.7885,30.7885,30.6895,30.7012,177000.0
2012-12-11 14:40:00,52.73,52.74,52.54,52.56,110500.0,30.7012,30.707,30.5906,30.6022,110500.0
2012-12-11 14:45:00,52.54,52.65,52.52,52.61,69600.0,30.5906,30.6546,30.5789,30.6313,69600.0
2012-12-11 14:50:00,52.61,52.65,52.52,52.55,50200.0,30.6313,30.6546,30.5789,30.5964,50200.0
2012-12-11 14:55:00,52.56,52.57,52.51,52.52,37900.0,30.6022,30.608,30.5731,30.5789,37900.0
2012-12-11 15:00:00,52.52,52.66,52.48,52.66,123600.0,30.5789,30.6604,30.5556,30.6604,123600.0
2012-12-11 15:05:00,52.66,52.81,52.65,52.81,154300.0,30.6604,30.7478,30.6546,30.7478,154300.0
2012-12-11 15:10:00,52.81,52.82,52.68,52.7,73900.0,30.7478,30.7536,30.6721,30.6837,73900.0
2012-12-11 15:15:00,52.71,52.72,52.58,52.62,50700.0,30.6895,30.6954,30.6138,30.6371,50700.0
2012-12-11 15:20:00,52.62,52.71,52.55,52.65,161100.0,30.6371,30.6895,30.5964,30.6546,161100.0
2012-12-11 15:25:00,52.65,52.65,52.58,52.63,49400.0,30.6546,30.6546,30.6138,30.643,49400.0
2012-12-11 15:30:00,52.63,52.67,52.58,52.63,133500.0,30.643,30.6662,30.6138,30.643,133500.0
2012-12-11 15:35:00,52.63,52.7,52.59,52.65,152500.0,30.643,30.6837,30.6197,30.6546,152500.0
2012-12-11 15:40:00,52.64,52.71,52.63,52.7,176000.0,30.6488,30.6895,30.643,30.6837,176000.0
2012-12-11 15:45:00,52.7,52.7,52.61,52.63,101100.0,30.6837,30.6837,30.6313,30.643,101100.0
2012-12-11 15:50:00,52.62,52.8,52.57,52.79,223300.0,30.6371,30.7419,30.608,30.7361,223300.0
2012-12-11 15:55:00,52.79,52.95,52.71,52.91,233800.0,30.7361,30.8293,30.6895,30.806,233800.0
2012-12-12 09:30:00,53.18,53.32,52.91,53.16,70000.0,30.9632,31.0447,30.806,30.9515,70000.0
2012-12-12 09:35:00,53.14,53.27,53.01,53.27,59000.0,30.9399,31.0156,30.8642,31.0156,59000.0
2012-12-12 09:40:00,53.28,53.29,53.04,53.11,77500.0,31.0214,31.0272,30.8817,30.9224,77500.0
2012-12-12 09:45:00,53.11,53.2,53.08,53.19,38200.0,30.9224,30.9748,30.905,30.969,38200.0
2012-12-12 09:50:00,53.19,53.19,53.1,53.17,39500.0,30.969,30.969,30.9166,30.9574,39500.0
2012-12-12 09:55:00,53.17,53.19,52.96,52.99,33100.0,30.9574,30.969,30.8351,30.8526,33100.0
2012-12-12 10:00:00,52.98,53.04,52.92,52.98,27400.0,30.8467,30.8817,30.8118,30.8467,27400.0
2012-12-12 10:05:00,53.0,53.12,53.0,53.12,21700.0,30.8584,30.9282,30.8584,30.9282,21700.0
2012-12-12 10:10:00,53.13,53.27,53.1,53.17,41300.0,30.9341,31.0156,30.9166,30.9574,41300.0
2012-12-12 10:15:00,53.19,53.27,53.14,53.19,51300.0,30.969,31.0156,30.9399,30.969,51300.0
2012-12-12 10:20:00,53.17,53.4,53.17,53.29,68300.0,30.9574,31.0913,30.9574,31.0272,68300.0
2012-12-12 10:25:00,53.3,53.38,53.27,53.33,39400.0,31.033,31.0796,31.0156,31.0505,39400.0
2012-12-12 10:30:00,53.33,53.36,53.29,53.32,21700.0,31.0505,31.068,31.0272,31.0447,21700.0
2012-12-12 10:35:00,53.32,53.34,53.29,53.33,28300.0,31.0447,31.0563,31.0272,31.0505,28300.0
2012-12-12 10:40:00,53.33,53.49,53.33,53.49,36600.0,31.0505,31.1437,31.0505,31.1437,36600.0
2012-12-12 10:45:00,53.5,53.58,53.47,53.47,51000.0,31.1495,31.1961,31.132,31.132,51000.0
2012-12-12 10:50:00,53.48,53.48,53.41,53.43,66500.0,31.1379,31.1379,31.0971,31.1087,66500.0
2012-12-12 10:55:00,53.42,53.43,53.36,53.36,22500.0,31.1029,31.1087,31.068,31.068,22500.0
2012-12-12 11:00:00,53.36,53.4,53.33,53.36,37300.0,31.068,31.0913,31.0505,31.068,37300.0
2012-12-12 11:05:00,53.36,53.38,53.29,53.38,29100.0,31.068,31.0796,31.0272,31.0796,29100.0
2012-12-12 11:10:00,53.37,53.39,53.33,53.39,28400.0,31.0738,31.0855,31.0505,31.0855,28400.0
2012-12-12 11:15:00,53.39,53.41,53.38,53.41,28100.0,31.0855,31.0971,31.0796,31.0971,28100.0
2012-12-12 11:20:00,53.41,53.44,53.34,53.35,25800.0,31.0971,31.1146,31.0563,31.0622,25800.0
2012-12-12 11:25:00,53.35,53.37,53.32,53.35,26900.0,31.0622,31.0738,31.0447,31.0622,26900.0
2012-12-12 11:30:00,53.36,53.39,53.3,53.32,24500.0,31.068,31.0855,31.033,31.0447,24500.0
2012-12-12 11:35:00,53.3,53.32,53.23,53.26,33400.0,31.033,31.0447,30.9923,31.0098,33400.0
2012-12-12 11:40:00,53.29,53.32,53.25,53.28,25200.0,31.0272,31.0447,31.0039,31.0214,25200.0
2012-12-12 11:45:00,53.28,53.3,53.26,53.28,22000.0,31.0214,31.033,31.0098,31.0214,22000.0
2012-12-12 11:50:00,53.28,53.31,53.28,53.3,20800.0,31.0214,31.0389,31.0214,31.033,20800.0
2012-12-12 11:55:00,53.29,53.31,53.24,53.27,24400.0,31.0272,31.0389,30.9981,31.0156,24400.0
2012-12-12 12:00:00,53.27,53.37,53.27,53.32,21200.0,31.0156,31.0738,31.0156,31.0447,21200.0
2012-12-12 12:05:00,53.34,53.37,53.29,53.31,33800.0,31.0563,31.0738,31.0272,31.0389,33800.0
2012-12-12 12:10:00,53.3,53.32,53.26,53.29,19200.0,31.033,31.0447,31.0098,31.0272,19200.0
2012-12-12 12:15:00,53.29,53.32,53.26,53.32,12600.0,31.0272,31.0447,31.0098,31.0447,12600.0
2012-12-12 12:20:00,53.32,53.32,53.25,53.28,12400.0,31.0447,31.0447,31.0039,31.0214,12400.0
2012-12-12 12:25:00,53.27,53.31,53.26,53.3,27100.0,31.0156,31.0389,31.0098,31.033,27100.0
2012-12-12 12:30:00,53.26,53.35,53.2,53.27,53400.0,31.0098,31.0622,30.9748,31.0156,53400.0
2012-12-12 12:35:00,53.29,53.36,53.17,53.35,22400.0,31.0272,31.068,30.9574,31.0622,22400.0
2012-12-12 12:40:00,53.37,53.39,53.32,53.35,26500.0,31.0738,31.0855,31.0447,31.0622,26500.0
2012-12-12 12:45:00,53.34,53.46,53.33,53.39,25900.0,31.0563,31.1262,31.0505,31.0855,25900.0
2012-12-12 12:50:00,53.38,53.51,53.34,53.44,39000.0,31.0796,31.1553,31.0563,31.1146,39000.0
2012-12-12 12:55:00,53.45,53.47,53.37,53.4,18400.0,31.1204,31.132,31.0738,31.0913,18400.0
2012-12-12 13:00:00,53.4,53.41,53.36,53.36,20600.0,31.0913,31.0971,31.068,31.068,20600.0
2012-12-12 13:05:00,53.36,53.37,53.27,53.3,35700.0,31.068,31.0738,31.0156,31.033,35700.0
2012-12-12 13:10:00,53.3,53.31,53.25,53.25,23600.0,31.033,31.0389,31.0039,31.0039,23600.0
2012-12-12 13:15:00,53.27,53.28,53.21,53.24,18800.0,31.0156,31.0214,30.9806,30.9981,18800.0
2012-12-12 13:20:00,53.25,53.31,53.23,53.27,26900.0,31.0039,31.0389,30.9923,31.0156,26900.0
2012-12-12 13:25:00,53.26,53.32,53.23,53.32,32200.0,31.0098,31.0447,30.9923,31.0447,32200.0
2012-12-12 13:30:00,53.32,53.33,53.26,53.26,22100.0,31.0447,31.0505,31.0098,31.0098,22100.0
2012-12-12 13:35:00,53.26,53.26,53.17,53.23,20300.0,31.0098,31.0098,30.9574,30.9923,20300.0
2012-12-12 13:40:00,53.23,53.27,53.23,53.26,9500.0,30.9923,31.0156,30.9923,31.0098,9500.0
2012-12-12 13:45:00,53.26,53.27,53.21,53.23,20000.0,31.0098,31.0156,30.9806,30.9923,20000.0
2012-12-12 13:50:00,53.25,53.26,53.19,53.24,10000.0,31.0039,31.0098,30.969,30.9981,10000.0
2012-12-12 13:55:00,53.25,53.28,53.23,53.27,21700.0,31.0039,31.0214,30.9923,31.0156,21700.0
2012-12-12 14:00:00,53.27,53.28,53.2,53.23,18100.0,31.0156,31.0214,30.9748,30.9923,18100.0
2012-12-12 14:05:00,53.23,53.25,53.21,53.22,14200.0,30.9923,31.0039,30.9806,30.9865,14200.0
2012-12-12 14:10:00,53.22,53.27,53.19,53.27,18100.0,30.9865,31.0156,30.969,31.0156,18100.0
2012-12-12 14:15:00,53.26,53.26,53.22,53.22,19600.0,31.0098,31.0098,30.9865,30.9865,19600.0
2012-12-12 14:20:00,53.23,53.26,53.2,53.25,22200.0,30.9923,31.0098,30.9748,31.0039,22200.0
2012-12-12 14:25:00,53.25,53.25,53.19,53.23,21200.0,31.0039,31.0039,30.969,30.9923,21200.0
2012-12-12 14:30:00,53.22,53.23,53.19,53.21,17800.0,30.9865,30.9923,30.969,30.9806,17800.0
2012-12-12 14:35:00,53.22,53.24,53.19,53.23,22200.0,30.9865,30.9981,30.969,30.9923,22200.0
2012-12-12 14:40:00,53.22,53.22,53.14,53.17,17300.0,30.9865,30.9865,30.9399,30.9574,17300.0
2012-12-12 14:45:00,53.17,53.22,53.17,53.19,33100.0,30.9574,30.9865,30.9574,30.969,33100.0
2012-12-12 14:50:00,53.2,53.21,53.17,53.17,17100.0,30.9748,30.9806,30.9574,30.9574,17100.0
2012-12-12 14:55:00,53.17,53.18,53.12,53.14,19700.0,30.9574,30.9632,30.9282,30.9399,19700.0
2012-12-12 15:00:00,53.14,53.15,53.0,53.0,30600.0,30.9399,30.9457,30.8584,30.8584,30600.0
2012-12-12 15:05:00,53.02,53.06,52.98,52.98,55800.0,30.87,30.8933,30.8467,30.8467,55800.0
2012-12-12 15:10:00,52.99,53.0,52.91,52.91,19800.0,30.8526,30.8584,30.806,30.806,19800.0
2012-12-12 15:15:00,52.92,53.01,52.92,53.0,28600.0,30.8118,30.8642,30.8118,30.8584,28600.0
2012-12-12 15:20:00,52.99,53.01,52.94,52.94,34700.0,30.8526,30.8642,30.8234,30.8234,34700.0
2012-12-12 15:25:00,52.94,52.94,52.85,52.9,28400.0,30.8234,30.8234,30.771,30.8002,28400.0
2012-12-12 15:30:00,52.89,52.9,52.8,52.8,37800.0,30.7943,30.8002,30.7419,30.7419,37800.0
2012-12-12 15:35:00,52.8,52.83,52.76,52.76,49600.0,30.7419,30.7594,30.7186,30.7186,49600.0
2012-12-12 15:40:00,52.77,52.82,52.77,52.79,40500.0,30.7245,30.7536,30.7245,30.7361,40500.0
2012-12-12 15:45:00,52.79,52.81,52.76,52.8,63700.0,30.7361,30.7478,30.7186,30.7419,63700.0
2012-12-12 15:50:00,52.81,52.81,52.79,52.79,55000.0,30.7478,30.7478,30.7361,30.7361,55000.0
2012-12-12 15:55:00,52.8,52.84,52.75,52.8,264700.0,30.7419,30.7652,30.7128,30.7419,264700.0
2012-12-13 09:30:00,51.7,52.1,51.63,51.97,90500.0,30.8656,31.1044,30.8238,31.0268,90500.0
2012-12-13 09:35:00,51.96,52.02,51.82,51.87,76700.0,31.0208,31.0567,30.9373,30.9671,76700.0
2012-12-13 09:40:00,51.87,51.88,51.66,51.66,46800.0,30.9671,30.9731,30.8417,30.8417,46800.0
2012-12-13 09:45:00,51.66,51.7,51.56,51.62,49500.0,30.8417,30.8656,30.782,30.8179,49500.0
2012-12-13 09:50:00,51.63,51.69,51.55,51.58,39000.0,30.8238,30.8597,30.7761,30.794,39000.0
2012-12-13 09:55:00,51.58,51.67,51.55,51.57,42400.0,30.794,30.8477,30.7761,30.788,42400.0
2012-12-13 10:00:00,51.57,51.62,51.57,51.61,38500.0,30.788,30.8179,30.788,30.8119,38500.0
2012-12-13 10:05:00,51.62,51.65,51.59,51.59,44900.0,30.8179,30.8358,30.8,30.8,44900.0
2012-12-13 10:10:00,51.59,51.65,51.54,51.64,44600.0,30.8,30.8358,30.7701,30.8298,44600.0
2012-12-13 10:15:00,51.65,51.81,51.65,51.79,41300.0,30.8358,30.9313,30.8358,30.9194,41300.0
2012-12-13 10:20:00,51.79,51.87,51.75,51.8,34800.0,30.9194,30.9671,30.8955,30.9253,34800.0
2012-12-13 10:25:00,51.82,51.86,51.76,51.8,67000.0,30.9373,30.9611,30.9014,30.9253,67000.0
2012-12-13 10:30:00,51.8,51.83,51.76,51.77,25200.0,30.9253,30.9432,30.9014,30.9074,25200.0
2012-12-13 10:35:00,51.76,51.8,51.71,51.75,36300.0,30.9014,30.9253,30.8716,30.8955,36300.0
2012-12-13 10:40:00,51.75,51.75,51.68,51.7,40300.0,30.8955,30.8955,30.8537,30.8656,40300.0
2012-12-13 10:45:00,51.71,51.74,51.66,51.7,33500.0,30.8716,30.8895,30.8417,30.8656,33500.0
2012-12-13 10:50:00,51.69,51.7,51.66,51.69,33200.0,30.8597,30.8656,30.8417,30.8597,33200.0
2012-12-13 10:55:00,51.69,51.7,51.64,51.65,32300.0,30.8597,30.8656,30.8298,30.8358,32300.0
2012-12-13 11:00:00,51.65,51.66,51.58,51.6,28000.0,30.8358,30.8417,30.794,30.8059,28000.0
2012-12-13 11:05:00,51.6,51.65,51.57,51.63,48400.0,30.8059,30.8358,30.788,30.8238,48400.0
2012-12-13 11:10:00,51.64,51.65,51.55,51.55,28800.0,30.8298,30.8358,30.7761,30.7761,28800.0
2012-12-13 11:15:00,51.56,51.56,51.46,51.49,43800.0,30.782,30.782,30.7223,30.7402,43800.0
2012-12-13 11:20:00,51.5,51.5,51.45,51.46,20200.0,30.7462,30.7462,30.7164,30.7223,20200.0
2012-12-13 11:25:00,51.46,51.61,51.44,51.58,45500.0,30.7223,30.8119,30.7104,30.794,45500.0
2012-12-13 11:30:00,51.57,51.59,51.5,51.52,32100.0,30.788,30.8,30.7462,30.7582,32100.0
2012-12-13 11:35:00,51.5,51.53,51.43,51.45,31700.0,30.7462,30.7641,30.7044,30.7164,31700.0
2012-12-13 11:40:00,51.44,51.44,51.31,51.32,41400.0,30.7104,30.7104,30.6328,30.6388,41400.0
2012-12-13 11:45:00,51.32,51.33,51.23,51.25,40800.0,30.6388,30.6447,30.585,30.597,40800.0
2012-12-13 11:50:00,51.26,51.26,51.15,51.15,107000.0,30.6029,30.6029,30.5373,30.5373,107000.0
2012-12-13 11:55:00,51.15,51.16,50.91,50.98,144100.0,30.5373,30.5432,30.394,30.4358,144100.0
2012-12-13 12:00:00,50.98,51.11,50.97,51.04,55800.0,30.4358,30.5134,30.4298,30.4716,55800.0
2012-12-13 12:05:00,51.04,51.06,50.98,51.01,39400.0,30.4716,30.4835,30.4358,30.4537,39400.0
2012-12-13 12:10:00,51.01,51.09,50.99,51.04,37200.0,30.4537,30.5014,30.4417,30.4716,37200.0
2012-12-13 12:15:00,51.05,51.09,50.96,50.97,22600.0,30.4776,30.5014,30.4238,30.4298,22600.0
2012-12-13 12:20:00,50.97,51.02,50.95,51.0,42100.0,30.4298,30.4597,30.4179,30.4477,42100.0
2012-12-13 12:25:00,51.0,51.04,50.95,50.95,36500.0,30.4477,30.4716,30.4179,30.4179,36500.0
2012-12-13 12:30:00,50.96,51.03,50.95,50.99,21800.0,30.4238,30.4656,30.4179,30.4417,21800.0
2012-12-13 12:35:00,50.99,51.0,50.81,50.88,70400.0,30.4417,30.4477,30.3343,30.3761,70400.0
2012-12-13 12:40:00,50.86,50.89,50.83,50.88,52900.0,30.3641,30.382,30.3462,30.3761,52900.0
2012-12-13 12:45:00,50.88,50.95,50.86,50.92,45500.0,30.3761,30.4179,30.3641,30.4,45500.0
2012-12-13 12:50:00,50.92,50.95,50.92,50.94,27500.0,30.4,30.4179,30.4,30.4119,27500.0
2012-12-13 12:55:00,50.94,50.95,50.89,50.92,47800.0,30.4119,30.4179,30.382,30.4,47800.0
2012-12-13 13:00:00,50.91,50.94,50.9,50.92,40200.0,30.394,30.4119,30.388,30.4,40200.0
2012-12-13 13:05:00,50.92,50.93,50.85,50.88,25000.0,30.4,30.4059,30.3582,30.3761,25000.0
2012-12-13 13:10:00,50.89,50.9,50.85,50.88,32100.0,30.382,30.388,30.3582,30.3761,32100.0
2012-12-13 13:15:00,50.88,51.01,50.88,51.0,27700.0,30.3761,30.4537,30.3761,30.4477,27700.0
2012-12-13 13:20:00,51.0,51.1,51.0,51.05,44700.0,30.4477,30.5074,30.4477,30.4776,44700.0
2012-12-13 13:25:00,51.05,51.17,51.05,51.17,34600.0,30.4776,30.5492,30.4776,30.5492,34600.0
2012-12-13 13:30:00,51.17,51.18,51.12,51.16,27700.0,30.5492,30.5552,30.5194,30.5432,27700.0
2012-12-13 13:35:00,51.16,51.23,51.15,51.18,32700.0,30.5432,30.585,30.5373,30.5552,32700.0
2012-12-13 13:40:00,51.17,51.17,51.09,51.12,27800.0,30.5492,30.5492,30.5014,30.5194,27800.0
2012-12-13 13:45:00,51.12,51.12,51.0,51.02,25300.0,30.5194,30.5194,30.4477,30.4597,25300.0
2012-12-13 13:50:00,51.01,51.06,50.98,50.98,45300.0,30.4537,30.4835,30.4358,30.4358,45300.0
2012-12-13 13:55:00,50.99,51.02,50.94,51.0,41100.0,30.4417,30.4597,30.4119,30.4477,41100.0
2012-12-13 14:00:00,50.99,51.0,50.9,50.91,34100.0,30.4417,30.4477,30.388,30.394,34100.0
2012-12-13 14:05:00,50.92,50.95,50.88,50.95,22000.0,30.4,30.4179,30.3761,30.4179,22000.0
2012-12-13 14:10:00,50.94,50.98,50.91,50.93,32000.0,30.4119,30.4358,30.394,30.4059,32000.0
2012-12-13 14:15:00,50.93,50.96,50.87,50.88,26800.0,30.4059,30.4238,30.3701,30.3761,26800.0
2012-12-13 14:20:00,50.87,50.88,50.82,50.83,39900.0,30.3701,30.3761,30.3402,30.3462,39900.0
2012-12-13 14:25:00,50.84,50.9,50.83,50.9,30800.0,30.3522,30.388,30.3462,30.388,30800.0
2012-12-13 14:30:00,50.89,51.04,50.88,51.04,32900.0,30.382,30.4716,30.3761,30.4716,32900.0
2012-12-13 14:35:00,51.04,51.1,51.04,51.08,22000.0,30.4716,30.5074,30.4716,30.4955,22000.0
2012-12-13 14:40:00,51.08,51.09,50.96,51.0,40500.0,30.4955,30.5014,30.4238,30.4477,40500.0
2012-12-13 14:45:00,51.01,51.01,50.97,51.0,22200.0,30.4537,30.4537,30.4298,30.4477,22200.0
2012-12-13 14:50:00,51.01,51.03,50.97,50.98,21900.0,30.4537,30.4656,30.4298,30.4358,21900.0
2012-12-13 14:55:00,50.99,51.0,50.93,50.96,35500.0,30.4417,30.4477,30.4059,30.4238,35500.0
2012-12-13 15:00:00,50.96,50.98,50.91,50.93,34100.0,30.4238,30.4358,30.394,30.4059,34100.0
2012-12-13 15:05:00,50.92,51.03,50.92,51.0,38800.0,30.4,30.4656,30.4,30.4477,38800.0
2012-12-13 15:10:00,51.0,51.01,50.97,51.0,39600.0,30.4477,30.4537,30.4298,30.4477,39600.0
2012-12-13 15:15:00,51.0,51.04,51.0,51.04,27700.0,30.4477,30.4716,30.4477,30.4716,27700.0
2012-12-13 15:20:00,51.04,51.05,50.98,51.0,48000.0,30.4716,30.4776,30.4358,30.4477,48000.0
2012-12-13 15:25:00,51.01,51.08,50.98,51.08,43100.0,30.4537,30.4955,30.4358,30.4955,43100.0
2012-12-13 15:30:00,51.08,51.2,51.07,51.2,65000.0,30.4955,30.5671,30.4895,30.5671,65000.0
2012-12-13 15:35:00,51.19,51.34,51.15,51.3,65200.0,30.5611,30.6507,30.5373,30.6268,65200.0
2012-12-13 15:40:00,51.3,51.41,51.3,51.39,87400.0,30.6268,30.6925,30.6268,30.6805,87400.0
2012-12-13 15:45:00,51.38,51.4,51.28,51.34,68900.0,30.6746,30.6865,30.6149,30.6507,68900.0
2012-12-13 15:50:00,51.33,51.34,51.21,51.28,95700.0,30.6447,30.6507,30.5731,30.6149,95700.0
2012-12-13 15:55:00,51.27,51.28,51.2,51.23,160300.0,30.6089,30.6149,30.5671,30.585,160300.0
2012-12-14 09:30:00,50.81,50.95,50.46,50.57,96300.0,30.3343,30.4179,30.1253,30.191,96300.0
2012-12-14 09:35:00,50.6,50.7,50.58,50.62,62900.0,30.2089,30.2686,30.197,30.2208,62900.0
2012-12-14 09:40:00,50.62,50.66,50.57,50.65,40700.0,30.2208,30.2447,30.191,30.2388,40700.0
2012-12-14 09:45:00,50.64,50.86,50.64,50.8,60900.0,30.2328,30.3641,30.2328,30.3283,60900.0
2012-12-14 09:50:00,50.8,50.81,50.69,50.7,36100.0,30.3283,30.3343,30.2626,30.2686,36100.0
2012-12-14 09:55:00,50.7,50.8,50.66,50.7,62000.0,30.2686,30.3283,30.2447,30.2686,62000.0
2012-12-14 10:00:00,50.71,50.74,50.69,50.7,36500.0,30.2746,30.2925,30.2626,30.2686,36500.0
2012-12-14 10:05:00,50.7,50.73,50.69,50.7,20700.0,30.2686,30.2865,30.2626,30.2686,20700.0
2012-12-14 10:10:00,50.7,50.82,50.7,50.77,38700.0,30.2686,30.3402,30.2686,30.3104,38700.0
2012-12-14 10:15:00,50.75,50.77,50.7,50.73,35600.0,30.2985,30.3104,30.2686,30.2865,35600.0
2012-12-14 10:20:00,50.71,50.73,50.68,50.72,31000.0,30.2746,30.2865,30.2567,30.2805,31000.0
2012-12-14 10:25:00,50.73,50.77,50.7,50.71,26800.0,30.2865,30.3104,30.2686,30.2746,26800.0
2012-12-14 10:30:00,50.7,50.75,50.69,50.7,25500.0,30.2686,30.2985,30.2626,30.2686,25500.0
2012-12-14 10:35:00,50.7,50.73,50.68,50.7,22600.0,30.2686,30.2865,30.2567,30.2686,22600.0
2012-12-14 10:40:00,50.71,50.77,50.7,50.75,21300.0,30.2746,30.3104,30.2686,30.2985,21300.0
2012-12-14 10:45:00,50.74,50.81,50.74,50.8,17300.0,30.2925,30.3343,30.2925,30.3283,17300.0
2012-12-14 10:50:00,50.79,50.8,50.72,50.72,41300.0,30.3223,30.3283,30.2805,30.2805,41300.0
2012-12-14 10:55:00,50.72,50.73,50.7,50.73,30300.0,30.2805,30.2865,30.2686,30.2865,30300.0
2012-12-14 11:00:00,50.72,50.74,50.7,50.72,21000.0,30.2805,30.2925,30.2686,30.2805,21000.0
2012-12-14 11:05:00,50.72,50.73,50.69,50.71,38900.0,30.2805,30.2865,30.2626,30.2746,38900.0
2012-12-14 11:10:00,50.71,50.72,50.65,50.7,41200.0,30.2746,30.2805,30.2388,30.2686,41200.0
2012-12-14 11:15:00,50.71,50.75,50.71,50.73,21300.0,30.2746,30.2985,30.2746,30.2865,21300.0
2012-12-14 11:20:00,50.72,50.76,50.72,50.74,24300.0,30.2805,30.3044,30.2805,30.2925,24300.0
2012-12-14 11:25:00,50.74,50.78,50.73,50.77,20500.0,30.2925,30.3164,30.2865,30.3104,20500.0
2012-12-14 11:30:00,50.77,50.78,50.76,50.77,23900.0,30.3104,30.3164,30.3044,30.3104,23900.0
2012-12-14 11:35:00,50.76,50.77,50.69,50.69,25500.0,30.3044,30.3104,30.2626,30.2626,25500.0
2012-12-14 11:40:00,50.7,50.73,50.7,50.72,24700.0,30.2686,30.2865,30.2686,30.2805,24700.0
2012-12-14 11:45:00,50.71,50.71,50.64,50.66,19800.0,30.2746,30.2746,30.2328,30.2447,19800.0
2012-12-14 11:50:00,50.65,50.69,50.65,50.67,16400.0,30.2388,30.2626,30.2388,30.2507,16400.0
2012-12-14 11:55:00,50.66,50.69,50.66,50.69,14600.0,30.2447,30.2626,30.2447,30.2626,14600.0
2012-12-14 12:00:00,50.69,50.73,50.68,50.73,17800.0,30.2626,30.2865,30.2567,30.2865,17800.0
2012-12-14 12:05:00,50.73,50.77,50.73,50.77,25000.0,30.2865,30.3104,30.2865,30.3104,25000.0
2012-12-14 12:10:00,50.77,50.77,50.76,50.77,25200.0,30.3104,30.3104,30.3044,30.3104,25200.0
2012-12-14 12:15:00,50.77,50.78,50.75,50.76,26500.0,30.3104,30.3164,30.2985,30.3044,26500.0
2012-12-14 12:20:00,50.76,50.79,50.75,50.79,74200.0,30.3044,30.3223,30.2985,30.3223,74200.0
2012-12-14 12:25:00,50.79,50.85,50.78,50.84,28600.0,30.3223,30.3582,30.3164,30.3522,28600.0
2012-12-14 12:30:00,50.85,50.86,50.83,50.86,21900.0,30.3582,30.3641,30.3462,30.3641,21900.0
2012-12-14 12:35:00,50.86,50.86,50.83,50.83,9700.0,30.3641,30.3641,30.3462,30.3462,9700.0
2012-12-14 12:40:00,50.84,50.85,50.83,50.83,20800.0,30.3522,30.3582,30.3462,30.3462,20800.0
2012-12-14 12:45:00,50.84,50.86,50.84,50.85,33100.0,30.3522,30.3641,30.3522,30.3582,33100.0
2012-12-14 12:50:00,50.84,50.86,50.83,50.84,11700.0,30.3522,30.3641,30.3462,30.3522,11700.0
2012-12-14 12:55:00,50.84,50.85,50.8,50.83,24900.0,30.3522,30.3582,30.3283,30.3462,24900.0
2012-12-14 13:00:00,50.84,50.84,50.8,50.83,12400.0,30.3522,30.3522,30.3283,30.3462,12400.0
2012-12-14 13:05:00,50.82,50.84,50.82,50.83,12200.0,30.3402,30.3522,30.3402,30.3462,12200.0
2012-12-14 13:10:00,50.84,50.84,50.83,50.84,12700.0,30.3522,30.3522,30.3462,30.3522,12700.0
2012-12-14 13:15:00,50.83,50.87,50.83,50.86,22300.0,30.3462,30.3701,30.3462,30.3641,22300.0
2012-12-14 13:20:00,50.87,50.9,50.86,50.9,11200.0,30.3701,30.388,30.3641,30.388,11200.0
2012-12-14 13:25:00,50.9,50.9,50.89,50.9,10900.0,30.388,30.388,30.382,30.388,10900.0
2012-12-14 13:30:00,50.9,50.91,50.89,50.9,16200.0,30.388,30.394,30.382,30.388,16200.0
2012-12-14 13:35:00,50.9,50.95,50.9,50.95,35600.0,30.388,30.4179,30.388,30.4179,35600.0
2012-12-14 13:40:00,50.95,51.02,50.95,51.02,29600.0,30.4179,30.4597,30.4179,30.4597,29600.0
2012-12-14 13:45:00,51.02,51.07,50.99,50.99,36800.0,30.4597,30.4895,30.4417,30.4417,36800.0
2012-12-14 13:50:00,50.99,51.03,50.98,51.03,21500.0,30.4417,30.4656,30.4358,30.4656,21500.0
2012-12-14 13:55:00,51.03,51.05,51.01,51.05,18300.0,30.4656,30.4776,30.4537,30.4776,18300.0
2012-12-14 14:00:00,51.05,51.06,51.03,51.05,17700.0,30.4776,30.4835,30.4656,30.4776,17700.0
2012-12-14 14:05:00,51.05,51.1,51.04,51.09,25000.0,30.4776,30.5074,30.4716,30.5014,25000.0
2012-12-14 14:10:00,51.1,51.16,51.06,51.13,28700.0,30.5074,30.5432,30.4835,30.5253,28700.0
2012-12-14 14:15:00,51.14,51.16,51.11,51.13,22500.0,30.5313,30.5432,30.5134,30.5253,22500.0
2012-12-14 14:20:00,51.12,51.13,51.1,51.13,16900.0,30.5194,30.5253,30.5074,30.5253,16900.0
2012-12-14 14:25:00,51.13,51.16,51.13,51.13,22500.0,30.5253,30.5432,30.5253,30.5253,22500.0
2012-12-14 14:30:00,51.13,51.17,51.12,51.16,37300.0,30.5253,30.5492,30.5194,30.5432,37300.0
2012-12-14 14:35:00,51.16,51.19,51.16,51.19,32600.0,30.5432,30.5611,30.5432,30.5611,32600.0
2012-12-14 14:40:00,51.19,51.27,51.18,51.27,56700.0,30.5611,30.6089,30.5552,30.6089,56700.0
2012-12-14 14:45:00,51.27,51.32,51.27,51.29,48700.0,30.6089,30.6388,30.6089,30.6208,48700.0
2012-12-14 14:50:00,51.29,51.38,51.28,51.36,46000.0,30.6208,30.6746,30.6149,30.6626,46000.0
2012-12-14 14:55:00,51.36,51.37,51.15,51.18,63300.0,30.6626,30.6686,30.5373,30.5552,63300.0
2012-12-14 15:00:00,51.18,51.19,51.1,51.11,32100.0,30.5552,30.5611,30.5074,30.5134,32100.0
2012-12-14 15:05:00,51.11,51.16,51.07,51.09,45600.0,30.5134,30.5432,30.4895,30.5014,45600.0
2012-12-14 15:10:00,51.08,51.13,51.06,51.08,49600.0,30.4955,30.5253,30.4835,30.4955,49600.0
2012-12-14 15:15:00,51.08,51.12,51.07,51.08,29000.0,30.4955,30.5194,30.4895,30.4955,29000.0
2012-12-14 15:20:00,51.08,51.13,51.07,51.09,47300.0,30.4955,30.5253,30.4895,30.5014,47300.0
2012-12-14 15:25:00,51.09,51.11,51.02,51.09,34200.0,30.5014,30.5134,30.4597,30.5014,34200.0
2012-12-14 15:30:00,51.09,51.14,51.09,51.13,33300.0,30.5014,30.5313,30.5014,30.5253,33300.0
2012-12-14 15:35:00,51.13,51.19,51.12,51.16,59100.0,30.5253,30.5611,30.5194,30.5432,59100.0
2012-12-14 15:40:00,51.15,51.23,51.14,51.22,55800.0,30.5373,30.585,30.5313,30.5791,55800.0
2012-12-14 15:45:00,51.21,51.26,51.2,51.24,61800.0,30.5731,30.6029,30.5671,30.591,61800.0
2012-12-14 15:50:00,51.23,51.23,51.09,51.18,79700.0,30.585,30.585,30.5014,30.5552,79700.0
2012-12-14 15:55:00,51.18,51.27,51.18,51.27,133600.0,30.5552,30.6089,30.5552,30.6089,133600.0
2012-12-17 09:30:00,51.45,51.58,51.39,51.57,38800.0,30.7164,30.794,30.6805,30.788,38800.0
2012-12-17 09:35:00,51.57,51.69,51.42,51.5,33900.0,30.788,30.8597,30.6985,30.7462,33900.0
2012-12-17 09:40:00,51.5,51.57,51.33,51.5,42400.0,30.7462,30.788,30.6447,30.7462,42400.0
2012-12-17 09:45:00,51.51,51.57,51.46,51.52,27300.0,30.7522,30.788,30.7223,30.7582,27300.0
2012-12-17 09:50:00,51.52,51.68,51.51,51.68,29200.0,30.7582,30.8537,30.7522,30.8537,29200.0
2012-12-17 09:55:00,51.67,51.69,51.6,51.67,149400.0,30.8477,30.8597,30.8059,30.8477,149400.0
2012-12-17 10:00:00,51.66,51.7,51.58,51.58,20600.0,30.8417,30.8656,30.794,30.794,20600.0
2012-12-17 10:05:00,51.57,51.6,51.49,51.5,28800.0,30.788,30.8059,30.7402,30.7462,28800.0
2012-12-17 10:10:00,51.5,51.52,51.35,51.36,25600.0,30.7462,30.7582,30.6567,30.6626,25600.0
2012-12-17 10:15:00,51.37,51.37,51.2,51.21,33500.0,30.6686,30.6686,30.5671,30.5731,33500.0
2012-12-17 10:20:00,51.21,51.22,51.05,51.11,53900.0,30.5731,30.5791,30.4776,30.5134,53900.0
2012-12-17 10:25:00,51.1,51.23,51.1,51.23,26200.0,30.5074,30.585,30.5074,30.585,26200.0
2012-12-17 10:30:00,51.23,51.43,51.23,51.42,46600.0,30.585,30.7044,30.585,30.6985,46600.0
2012-12-17 10:35:00,51.43,51.52,51.43,51.51,29300.0,30.7044,30.7582,30.7044,30.7522,29300.0
2012-12-17 10:40:00,51.51,51.52,51.45,51.49,39300.0,30.7522,30.7582,30.7164,30.7402,39300.0
2012-12-17 10:45:00,51.47,51.52,51.46,51.52,20400.0,30.7283,30.7582,30.7223,30.7582,20400.0
2012-12-17 10:50:00,51.51,51.52,51.43,51.46,16200.0,30.7522,30.7582,30.7044,30.7223,16200.0
2012-12-17 10:55:00,51.45,51.48,51.43,51.48,27300.0,30.7164,30.7343,30.7044,30.7343,27300.0
2012-12-17 11:00:00,51.47,51.51,51.44,51.46,18500.0,30.7283,30.7522,30.7104,30.7223,18500.0
2012-12-17 11:05:00,51.43,51.48,51.41,51.48,22600.0,30.7044,30.7343,30.6925,30.7343,22600.0
2012-12-17 11:10:00,51.48,51.49,51.47,51.47,14800.0,30.7343,30.7402,30.7283,30.7283,14800.0
2012-12-17 11:15:00,51.47,51.62,51.46,51.62,31700.0,30.7283,30.8179,30.7223,30.8179,31700.0
2012-12-17 11:20:00,51.62,51.63,51.46,51.46,21900.0,30.8179,30.8238,30.7223,30.7223,21900.0
2012-12-17 11:25:00,51.46,51.47,51.37,51.4,38100.0,30.7223,30.7283,30.6686,30.6865,38100.0
2012-12-17 11:30:00,51.41,51.56,51.41,51.54,24900.0,30.6925,30.782,30.6925,30.7701,24900.0
2012-12-17 11:35:00,51.53,51.56,51.46,51.46,16800.0,30.7641,30.782,30.7223,30.7223,16800.0
2012-12-17 11:40:00,51.44,51.51,51.42,51.45,31100.0,30.7104,30.7522,30.6985,30.7164,31100.0
2012-12-17 11:45:00,51.46,51.51,51.45,51.48,19400.0,30.7223,30.7522,30.7164,30.7343,19400.0
2012-12-17 11:50:00,51.48,51.48,51.41,51.42,15900.0,30.7343,30.7343,30.6925,30.6985,15900.0
2012-12-17 11:55:00,51.43,51.44,51.37,51.4,30900.0,30.7044,30.7104,30.6686,30.6865,30900.0
2012-12-17 12:00:00,51.39,51.4,51.35,51.36,15900.0,30.6805,30.6865,30.6567,30.6626,15900.0
2012-12-17 12:05:00,51.36,51.41,51.35,51.38,20100.0,30.6626,30.6925,30.6567,30.6746,20100.0
2012-12-17 12:10:00,51.37,51.4,51.34,51.34,14000.0,30.6686,30.6865,30.6507,30.6507,14000.0
2012-12-17 12:15:00,51.34,51.38,51.32,51.37,16200.0,30.6507,30.6746,30.6388,30.6686,16200.0
2012-12-17 12:20:00,51.37,51.41,51.37,51.41,21600.0,30.6686,30.6925,30.6686,30.6925,21600.0
2012-12-17 12:25:00,51.41,51.42,51.36,51.36,20000.0,30.6925,30.6985,30.6626,30.6626,20000.0
2012-12-17 12:30:00,51.36,51.41,51.36,51.41,7900.0,30.6626,30.6925,30.6626,30.6925,7900.0
2012-12-17 12:35:00,51.41,51.42,51.4,51.41,14200.0,30.6925,30.6985,30.6865,30.6925,14200.0
2012-12-17 12:40:00,51.41,51.46,51.41,51.45,13500.0,30.6925,30.7223,30.6925,30.7164,13500.0
2012-12-17 12:45:00,51.45,51.46,51.42,51.43,10300.0,30.7164,30.7223,30.6985,30.7044,10300.0
2012-12-17 12:50:00,51.42,51.42,51.38,51.39,15600.0,30.6985,30.6985,30.6746,30.6805,15600.0
2012-12-17 12:55:00,51.39,51.44,51.39,51.41,8700.0,30.6805,30.7104,30.6805,30.6925,8700.0
2012-12-17 13:00:00,51.41,51.43,51.39,51.39,27700.0,30.6925,30.7044,30.6805,30.6805,27700.0
2012-12-17 13:05:00,51.39,51.46,51.39,51.45,33000.0,30.6805,30.7223,30.6805,30.7164,33000.0
2012-12-17 13:10:00,51.45,51.5,51.44,51.44,16200.0,30.7164,30.7462,30.7104,30.7104,16200.0
2012-12-17 13:15:00,51.45,51.46,51.36,51.36,20200.0,30.7164,30.7223,30.6626,30.6626,20200.0
2012-12-17 13:20:00,51.38,51.42,51.37,51.41,15700.0,30.6746,30.6985,30.6686,30.6925,15700.0
2012-12-17 13:25:00,51.39,51.46,51.38,51.44,9000.0,30.6805,30.7223,30.6746,30.7104,9000.0
2012-12-17 13:30:00,51.44,51.46,51.43,51.43,7200.0,30.7104,30.7223,30.7044,30.7044,7200.0
2012-12-17 13:35:00,51.43,51.44,51.35,51.38,42800.0,30.7044,30.7104,30.6567,30.6746,42800.0
2012-12-17 13:40:00,51.4,51.43,51.37,51.37,15200.0,30.6865,30.7044,30.6686,30.6686,15200.0
2012-12-17 13:45:00,51.38,51.38,51.33,51.34,12100.0,30.6746,30.6746,30.6447,30.6507,12100.0
2012-12-17 13:50:00,51.34,51.34,51.28,51.28,19900.0,30.6507,30.6507,30.6149,30.6149,19900.0
2012-12-17 13:55:00,51.28,51.43,51.27,51.43,33800.0,30.6149,30.7044,30.6089,30.7044,33800.0
2012-12-17 14:00:00,51.43,51.49,51.38,51.45,40000.0,30.7044,30.7402,30.6746,30.7164,40000.0
2012-12-17 14:05:00,51.44,51.5,51.41,51.47,20300.0,30.7104,30.7462,30.6925,30.7283,20300.0
2012-12-17 14:10:00,51.46,51.47,51.41,51.42,11800.0,30.7223,30.7283,30.6925,30.6985,11800.0
2012-12-17 14:15:00,51.43,51.45,51.4,51.44,20200.0,30.7044,30.7164,30.6865,30.7104,20200.0
2012-12-17 14:20:00,51.43,51.43,51.31,51.35,20500.0,30.7044,30.7044,30.6328,30.6567,20500.0
2012-12-17 14:25:00,51.35,51.4,51.35,51.38,15300.0,30.6567,30.6865,30.6567,30.6746,15300.0
2012-12-17 14:30:00,51.38,51.38,51.35,51.37,21300.0,30.6746,30.6746,30.6567,30.6686,21300.0
2012-12-17 14:35:00,51.36,51.39,51.36,51.38,8900.0,30.6626,30.6805,30.6626,30.6746,8900.0
2012-12-17 14:40:00,51.39,51.39,51.38,51.38,15800.0,30.6805,30.6805,30.6746,30.6746,15800.0
2012-12-17 14:45:00,51.37,51.43,51.37,51.43,11100.0,30.6686,30.7044,30.6686,30.7044,11100.0
2012-12-17 14:50:00,51.44,51.48,51.44,51.45,19200.0,30.7104,30.7343,30.7104,30.7164,19200.0
2012-12-17 14:55:00,51.45,51.52,51.45,51.51,20800.0,30.7164,30.7582,30.7164,30.7522,20800.0
2012-12-17 15:00:00,51.51,51.51,51.44,51.48,39400.0,30.7522,30.7522,30.7104,30.7343,39400.0
2012-12-17 15:05:00,51.48,51.5,51.43,51.49,21600.0,30.7343,30.7462,30.7044,30.7402,21600.0
2012-12-17 15:10:00,51.49,51.49,51.45,51.47,18600.0,30.7402,30.7402,30.7164,30.7283,18600.0
2012-12-17 15:15:00,51.47,51.49,51.43,51.45,29500.0,30.7283,30.7402,30.7044,30.7164,29500.0
2012-12-17 15:20:00,51.46,51.47,51.41,51.44,36500.0,30.7223,30.7283,30.6925,30.7104,36500.0
2012-12-17 15:25:00,51.45,51.46,51.4,51.41,32900.0,30.7164,30.7223,30.6865,30.6925,32900.0
2012-12-17 15:30:00,51.42,51.49,51.39,51.49,49400.0,30.6985,30.7402,30.6805,30.7402,49400.0
2012-12-17 15:35:00,51.49,51.49,51.44,51.45,35900.0,30.7402,30.7402,30.7104,30.7164,35900.0
2012-12-17 15:40:00,51.46,51.46,51.41,51.43,54900.0,30.7223,30.7223,30.6925,30.7044,54900.0
2012-12-17 15:45:00,51.42,51.51,51.41,51.5,48100.0,30.6985,30.7522,30.6925,30.7462,48100.0
2012-12-17 15:50:00,51.49,51.52,51.45,51.51,73500.0,30.7402,30.7582,30.7164,30.7522,73500.0
2012-12-17 15:55:00,51.51,51.63,51.48,51.62,142900.0,30.7522,30.8238,30.7343,30.8179,142900.0
2012-12-18 09:30:00,51.58,51.76,51.5,51.76,44800.0,30.794,30.9014,30.7462,30.9014,44800.0
2012-12-18 09:35:00,51.76,51.83,51.74,51.74,23200.0,30.9014,30.9432,30.8895,30.8895,23200.0
2012-12-18 09:40:00,51.75,51.84,51.73,51.82,21900.0,30.8955,30.9492,30.8835,30.9373,21900.0
2012-12-18 09:45:00,51.8,51.8,51.74,51.76,20500.0,30.9253,30.9253,30.8895,30.9014,20500.0
2012-12-18 09:50:00,51.75,51.81,51.72,51.81,89700.0,30.8955,30.9313,30.8776,30.9313,89700.0
2012-12-18 09:55:00,51.81,51.81,51.73,51.76,23500.0,30.9313,30.9313,30.8835,30.9014,23500.0
2012-12-18 10:00:00,51.75,51.89,51.73,51.89,61500.0,30.8955,30.9791,30.8835,30.9791,61500.0
2012-12-18 10:05:00,51.88,51.9,51.81,51.83,65300.0,30.9731,30.985,30.9313,30.9432,65300.0
2012-12-18 10:10:00,51.84,51.91,51.71,51.73,80200.0,30.9492,30.991,30.8716,30.8835,80200.0
2012-12-18 10:15:00,51.73,51.76,51.7,51.71,67700.0,30.8835,30.9014,30.8656,30.8716,67700.0
2012-12-18 10:20:00,51.71,51.71,51.64,51.65,38500.0,30.8716,30.8716,30.8298,30.8358,38500.0
2012-12-18 10:25:00,51.66,51.77,51.66,51.77,69100.0,30.8417,30.9074,30.8417,30.9074,69100.0
2012-12-18 10:30:00,51.77,51.87,51.75,51.77,193800.0,30.9074,30.9671,30.8955,30.9074,193800.0
2012-12-18 10:35:00,51.78,51.82,51.71,51.82,64700.0,30.9134,30.9373,30.8716,30.9373,64700.0
2012-12-18 10:40:00,51.82,51.83,51.75,51.83,107500.0,30.9373,30.9432,30.8955,30.9432,107500.0
2012-12-18 10:45:00,51.82,51.95,51.8,51.94,46300.0,30.9373,31.0149,30.9253,31.0089,46300.0
2012-12-18 10:50:00,51.92,52.0,51.92,51.99,57800.0,30.997,31.0447,30.997,31.0388,57800.0
2012-12-18 10:55:00,52.0,52.0,51.95,51.95,24200.0,31.0447,31.0447,31.0149,31.0149,24200.0
2012-12-18 11:00:00,51.96,52.0,51.96,52.0,45900.0,31.0208,31.0447,31.0208,31.0447,45900.0
2012-12-18 11:05:00,51.99,52.0,51.94,51.98,76100.0,31.0388,31.0447,31.0089,31.0328,76100.0
2012-12-18 11:10:00,51.98,52.02,51.97,52.01,52900.0,31.0328,31.0567,31.0268,31.0507,52900.0
2012-12-18 11:15:00,52.01,52.02,51.99,51.99,27100.0,31.0507,31.0567,31.0388,31.0388,27100.0
2012-12-18 11:20:00,52.0,52.02,51.98,52.0,50100.0,31.0447,31.0567,31.0328,31.0447,50100.0
2012-12-18 11:25:00,52.0,52.01,51.99,51.99,27500.0,31.0447,31.0507,31.0388,31.0388,27500.0
2012-12-18 11:30:00,52.0,52.01,51.98,51.98,75100.0,31.0447,31.0507,31.0328,31.0328,75100.0
2012-12-18 11:35:00,51.99,52.01,51.98,52.0,30700.0,31.0388,31.0507,31.0328,31.0447,30700.0
2012-12-18 11:40:00,52.0,52.01,51.98,51.98,35800.0,31.0447,31.0507,31.0328,31.0328,35800.0
2012-12-18 11:45:00,51.99,52.0,51.98,52.0,12800.0,31.0388,31.0447,31.0328,31.0447,12800.0
2012-12-18 11:50:00,52.0,52.0,51.99,52.0,21400.0,31.0447,31.0447,31.0388,31.0447,21400.0
2012-12-18 11:55:00,52.01,52.01,52.0,52.0,48500.0,31.0507,31.0507,31.0447,31.0447,48500.0
2012-12-18 12:00:00,52.0,52.02,52.0,52.01,38000.0,31.0447,31.0567,31.0447,31.0507,38000.0
2012-12-18 12:05:00,52.02,52.03,51.99,52.0,40700.0,31.0567,31.0626,31.0388,31.0447,40700.0
2012-12-18 12:10:00,51.99,52.01,51.99,52.01,22000.0,31.0388,31.0507,31.0388,31.0507,22000.0
2012-12-18 12:15:00,52.01,52.02,52.0,52.0,37100.0,31.0507,31.0567,31.0447,31.0447,37100.0
2012-12-18 12:20:00,51.99,52.01,51.99,52.01,25000.0,31.0388,31.0507,31.0388,31.0507,25000.0
2012-12-18 12:25:00,52.0,52.01,52.0,52.01,29100.0,31.0447,31.0507,31.0447,31.0507,29100.0
2012-12-18 12:30:00,52.01,52.01,51.99,52.0,17200.0,31.0507,31.0507,31.0388,31.0447,17200.0
2012-12-18 12:35:00,52.0,52.02,51.98,52.0,69400.0,31.0447,31.0567,31.0328,31.0447,69400.0
2012-12-18 12:40:00,52.01,52.06,51.98,52.05,57300.0,31.0507,31.0805,31.0328,31.0746,57300.0
2012-12-18 12:45:00,52.04,52.22,52.04,52.22,67100.0,31.0686,31.1761,31.0686,31.1761,67100.0
2012-12-18 12:50:00,52.22,52.23,52.19,52.2,28800.0,31.1761,31.182,31.1582,31.1641,28800.0
2012-12-18 12:55:00,52.2,52.22,52.19,52.2,15400.0,31.1641,31.1761,31.1582,31.1641,15400.0
2012-12-18 13:00:00,52.22,52.33,52.21,52.32,95500.0,31.1761,31.2417,31.1701,31.2358,95500.0
2012-12-18 13:05:00,52.32,52.4,52.31,52.39,22900.0,31.2358,31.2835,31.2298,31.2776,22900.0
2012-12-18 13:10:00,52.39,52.42,52.33,52.36,34400.0,31.2776,31.2955,31.2417,31.2597,34400.0
2012-12-18 13:15:00,52.35,52.38,52.33,52.34,18700.0,31.2537,31.2716,31.2417,31.2477,18700.0
2012-12-18 13:20:00,52.35,52.36,52.32,52.35,10300.0,31.2537,31.2597,31.2358,31.2537,10300.0
2012-12-18 13:25:00,52.35,52.41,52.34,52.34,29200.0,31.2537,31.2895,31.2477,31.2477,29200.0
2012-12-18 13:30:00,52.34,52.4,52.28,52.36,32400.0,31.2477,31.2835,31.2119,31.2597,32400.0
2012-12-18 13:35:00,52.36,52.49,52.34,52.49,42400.0,31.2597,31.3373,31.2477,31.3373,42400.0
2012-12-18 13:40:00,52.49,52.58,52.48,52.51,36800.0,31.3373,31.391,31.3313,31.3492,36800.0
2012-12-18 13:45:00,52.51,52.58,52.51,52.55,16300.0,31.3492,31.391,31.3492,31.3731,16300.0
2012-12-18 13:50:00,52.55,52.55,52.47,52.48,23200.0,31.3731,31.3731,31.3253,31.3313,23200.0
2012-12-18 13:55:00,52.49,52.56,52.49,52.56,19300.0,31.3373,31.3791,31.3373,31.3791,19300.0
2012-12-18 14:00:00,52.57,52.62,52.57,52.62,28300.0,31.385,31.4149,31.385,31.4149,28300.0
2012-12-18 14:05:00,52.62,52.65,52.62,52.63,30700.0,31.4149,31.4328,31.4149,31.4208,30700.0
2012-12-18 14:10:00,52.63,52.66,52.61,52.63,44300.0,31.4208,31.4388,31.4089,31.4208,44300.0
2012-12-18 14:15:00,52.64,52.66,52.62,52.64,17900.0,31.4268,31.4388,31.4149,31.4268,17900.0
2012-12-18 14:20:00,52.64,52.64,52.5,52.53,47100.0,31.4268,31.4268,31.3432,31.3611,47100.0
2012-12-18 14:25:00,52.52,52.52,52.4,52.4,18500.0,31.3552,31.3552,31.2835,31.2835,18500.0
2012-12-18 14:30:00,52.4,52.5,52.38,52.48,22800.0,31.2835,31.3432,31.2716,31.3313,22800.0
2012-12-18 14:35:00,52.46,52.47,52.33,52.38,44400.0,31.3194,31.3253,31.2417,31.2716,44400.0
2012-12-18 14:40:00,52.38,52.38,52.34,52.36,47000.0,31.2716,31.2716,31.2477,31.2597,47000.0
2012-12-18 14:45:00,52.35,52.41,52.35,52.39,22400.0,31.2537,31.2895,31.2537,31.2776,22400.0
2012-12-18 14:50:00,52.41,52.43,52.39,52.4,13300.0,31.2895,31.3014,31.2776,31.2835,13300.0
2012-12-18 14:55:00,52.4,52.41,52.37,52.39,55900.0,31.2835,31.2895,31.2656,31.2776,55900.0
2012-12-18 15:00:00,52.41,52.44,52.38,52.44,41700.0,31.2895,31.3074,31.2716,31.3074,41700.0
2012-12-18 15:05:00,52.43,52.45,52.4,52.4,28200.0,31.3014,31.3134,31.2835,31.2835,28200.0
2012-12-18 15:10:00,52.4,52.41,52.29,52.35,57500.0,31.2835,31.2895,31.2179,31.2537,57500.0
2012-12-18 15:15:00,52.35,52.35,52.28,52.3,45300.0,31.2537,31.2537,31.2119,31.2238,45300.0
2012-12-18 15:20:00,52.3,52.42,52.29,52.34,60000.0,31.2238,31.2955,31.2179,31.2477,60000.0
2012-12-18 15:25:00,52.34,52.37,52.28,52.31,26300.0,31.2477,31.2656,31.2119,31.2298,26300.0
2012-12-18 15:30:00,52.3,52.35,52.25,52.28,38500.0,31.2238,31.2537,31.194,31.2119,38500.0
2012-12-18 15:35:00,52.28,52.33,52.26,52.31,39600.0,31.2119,31.2417,31.1999,31.2298,39600.0
2012-12-18 15:40:00,52.31,52.38,52.3,52.32,85700.0,31.2298,31.2716,31.2238,31.2358,85700.0
2012-12-18 15:45:00,52.32,52.35,52.29,52.34,90200.0,31.2358,31.2537,31.2179,31.2477,90200.0
2012-12-18 15:50:00,52.33,52.46,52.3,52.45,126400.0,31.2417,31.3194,31.2238,31.3134,126400.0
2012-12-18 15:55:00,52.45,52.46,52.39,52.41,202500.0,31.3134,31.3194,31.2776,31.2895,202500.0
2012-12-19 09:30:00,52.69,52.69,52.36,52.4,26600.0,31.4567,31.4567,31.2597,31.2835,26600.0
2012-12-19 09:35:00,52.41,52.61,52.41,52.61,13000.0,31.2895,31.4089,31.2895,31.4089,13000.0
2012-12-19 09:40:00,52.62,52.75,52.59,52.75,16300.0,31.4149,31.4925,31.397,31.4925,16300.0
2012-12-19 09:45:00,52.74,52.81,52.73,52.8,20900.0,31.4865,31.5283,31.4805,31.5223,20900.0
2012-12-19 09:50:00,52.8,52.84,52.74,52.79,53900.0,31.5223,31.5462,31.4865,31.5164,53900.0
2012-12-19 09:55:00,52.79,52.8,52.64,52.66,30000.0,31.5164,31.5223,31.4268,31.4388,30000.0
2012-12-19 10:00:00,52.66,52.69,52.54,52.57,84600.0,31.4388,31.4567,31.3671,31.385,84600.0
2012-12-19 10:05:00,52.56,52.6,52.54,52.59,39600.0,31.3791,31.4029,31.3671,31.397,39600.0
2012-12-19 10:10:00,52.59,52.6,52.54,52.55,25600.0,31.397,31.4029,31.3671,31.3731,25600.0
2012-12-19 10:15:00,52.56,52.57,52.44,52.48,56100.0,31.3791,31.385,31.3074,31.3313,56100.0
2012-12-19 10:20:00,52.47,52.57,52.46,52.55,41500.0,31.3253,31.385,31.3194,31.3731,41500.0
2012-12-19 10:25:00,52.55,52.57,52.54,52.54,18900.0,31.3731,31.385,31.3671,31.3671,18900.0
2012-12-19 10:30:00,52.55,52.56,52.54,52.55,18100.0,31.3731,31.3791,31.3671,31.3731,18100.0
2012-12-19 10:35:00,52.54,52.58,52.54,52.56,31400.0,31.3671,31.391,31.3671,31.3791,31400.0
2012-12-19 10:40:00,52.56,52.57,52.47,52.48,20400.0,31.3791,31.385,31.3253,31.3313,20400.0
2012-12-19 10:45:00,52.48,52.5,52.46,52.48,22700.0,31.3313,31.3432,31.3194,31.3313,22700.0
2012-12-19 10:50:00,52.48,52.56,52.47,52.55,30200.0,31.3313,31.3791,31.3253,31.3731,30200.0
2012-12-19 10:55:00,52.55,52.58,52.55,52.57,19400.0,31.3731,31.391,31.3731,31.385,19400.0
2012-12-19 11:00:00,52.57,52.6,52.57,52.57,7900.0,31.385,31.4029,31.385,31.385,7900.0
2012-12-19 11:05:00,52.58,52.62,52.57,52.6,35400.0,31.391,31.4149,31.385,31.4029,35400.0
2012-12-19 11:10:00,52.6,52.61,52.57,52.6,20900.0,31.4029,31.4089,31.385,31.4029,20900.0
2012-12-19 11:15:00,52.6,52.61,52.57,52.59,24500.0,31.4029,31.4089,31.385,31.397,24500.0
2012-12-19 11:20:00,52.59,52.63,52.57,52.62,41300.0,31.397,31.4208,31.385,31.4149,41300.0
2012-12-19 11:25:00,52.62,52.63,52.61,52.63,10100.0,31.4149,31.4208,31.4089,31.4208,10100.0
2012-12-19 11:30:00,52.63,52.7,52.62,52.7,16200.0,31.4208,31.4626,31.4149,31.4626,16200.0
2012-12-19 11:35:00,52.7,52.77,52.7,52.73,18600.0,31.4626,31.5044,31.4626,31.4805,18600.0
2012-12-19 11:40:00,52.73,52.78,52.73,52.77,8800.0,31.4805,31.5104,31.4805,31.5044,8800.0
2012-12-19 11:45:00,52.77,52.8,52.71,52.72,34100.0,31.5044,31.5223,31.4686,31.4746,34100.0
2012-12-19 11:50:00,52.71,52.71,52.59,52.61,24600.0,31.4686,31.4686,31.397,31.4089,24600.0
2012-12-19 11:55:00,52.62,52.64,52.59,52.64,15300.0,31.4149,31.4268,31.397,31.4268,15300.0
2012-12-19 12:00:00,52.64,52.7,52.64,52.65,15400.0,31.4268,31.4626,31.4268,31.4328,15400.0
2012-12-19 12:05:00,52.64,52.69,52.63,52.66,21700.0,31.4268,31.4567,31.4208,31.4388,21700.0
2012-12-19 12:10:00,52.68,52.72,52.66,52.69,13500.0,31.4507,31.4746,31.4388,31.4567,13500.0
2012-12-19 12:15:00,52.69,52.7,52.63,52.63,12600.0,31.4567,31.4626,31.4208,31.4208,12600.0
2012-12-19 12:20:00,52.63,52.65,52.61,52.63,7900.0,31.4208,31.4328,31.4089,31.4208,7900.0
2012-12-19 12:25:00,52.64,52.65,52.63,52.65,5700.0,31.4268,31.4328,31.4208,31.4328,5700.0
2012-12-19 12:30:00,52.66,52.69,52.64,52.69,4800.0,31.4388,31.4567,31.4268,31.4567,4800.0
2012-12-19 12:35:00,52.7,52.72,52.7,52.72,7600.0,31.4626,31.4746,31.4626,31.4746,7600.0
2012-12-19 12:40:00,52.72,52.76,52.7,52.74,22000.0,31.4746,31.4985,31.4626,31.4865,22000.0
2012-12-19 12:45:00,52.73,52.75,52.7,52.7,12200.0,31.4805,31.4925,31.4626,31.4626,12200.0
2012-12-19 12:50:00,52.71,52.72,52.71,52.72,2100.0,31.4686,31.4746,31.4686,31.4746,2100.0
2012-12-19 12:55:00,52.73,52.75,52.72,52.73,8400.0,31.4805,31.4925,31.4746,31.4805,8400.0
2012-12-19 13:00:00,52.73,52.74,52.69,52.73,11900.0,31.4805,31.4865,31.4567,31.4805,11900.0
2012-12-19 13:05:00,52.73,52.74,52.71,52.71,8800.0,31.4805,31.4865,31.4686,31.4686,8800.0
2012-12-19 13:10:00,52.71,52.72,52.69,52.7,17600.0,31.4686,31.4746,31.4567,31.4626,17600.0
2012-12-19 13:15:00,52.7,52.73,52.69,52.73,58600.0,31.4626,31.4805,31.4567,31.4805,58600.0
2012-12-19 13:20:00,52.72,52.74,52.69,52.71,21900.0,31.4746,31.4865,31.4567,31.4686,21900.0
2012-12-19 13:25:00,52.72,52.79,52.71,52.73,12400.0,31.4746,31.5164,31.4686,31.4805,12400.0
2012-12-19 13:30:00,52.73,52.76,52.71,52.72,27000.0,31.4805,31.4985,31.4686,31.4746,27000.0
2012-12-19 13:35:00,52.72,52.73,52.71,52.72,7200.0,31.4746,31.4805,31.4686,31.4746,7200.0
2012-12-19 13:40:00,52.73,52.75,52.69,52.69,23700.0,31.4805,31.4925,31.4567,31.4567,23700.0
2012-12-19 13:45:00,52.69,52.75,52.69,52.74,22200.0,31.4567,31.4925,31.4567,31.4865,22200.0
2012-12-19 13:50:00,52.73,52.78,52.73,52.76,27600.0,31.4805,31.5104,31.4805,31.4985,27600.0
2012-12-19 13:55:00,52.76,52.79,52.76,52.77,22600.0,31.4985,31.5164,31.4985,31.5044,22600.0
2012-12-19 14:00:00,52.76,52.78,52.73,52.76,40000.0,31.4985,31.5104,31.4805,31.4985,40000.0
2012-12-19 14:05:00,52.76,52.79,52.75,52.78,39200.0,31.4985,31.5164,31.4925,31.5104,39200.0
2012-12-19 14:10:00,52.78,52.85,52.77,52.85,21200.0,31.5104,31.5522,31.5044,31.5522,21200.0
2012-12-19 14:15:00,52.85,52.86,52.76,52.85,21300.0,31.5522,31.5582,31.4985,31.5522,21300.0
2012-12-19 14:20:00,52.84,52.88,52.82,52.85,20400.0,31.5462,31.5701,31.5343,31.5522,20400.0
2012-12-19 14:25:00,52.86,52.87,52.82,52.82,15400.0,31.5582,31.5641,31.5343,31.5343,15400.0
2012-12-19 14:30:00,52.83,52.84,52.82,52.82,13800.0,31.5402,31.5462,31.5343,31.5343,13800.0
2012-12-19 14:35:00,52.83,52.84,52.8,52.81,20700.0,31.5402,31.5462,31.5223,31.5283,20700.0
2012-12-19 14:40:00,52.8,52.81,52.73,52.75,22300.0,31.5223,31.5283,31.4805,31.4925,22300.0
2012-12-19 14:45:00,52.73,52.78,52.73,52.77,31800.0,31.4805,31.5104,31.4805,31.5044,31800.0
2012-12-19 14:50:00,52.76,52.77,52.74,52.76,14400.0,31.4985,31.5044,31.4865,31.4985,14400.0
2012-12-19 14:55:00,52.75,52.82,52.75,52.81,24500.0,31.4925,31.5343,31.4925,31.5283,24500.0
2012-12-19 15:00:00,52.81,52.85,52.81,52.85,13600.0,31.5283,31.5522,31.5283,31.5522,13600.0
2012-12-19 15:05:00,52.85,52.87,52.83,52.87,31700.0,31.5522,31.5641,31.5402,31.5641,31700.0
2012-12-19 15:10:00,52.87,52.88,52.82,52.82,34100.0,31.5641,31.5701,31.5343,31.5343,34100.0
2012-12-19 15:15:00,52.83,52.83,52.76,52.8,53700.0,31.5402,31.5402,31.4985,31.5223,53700.0
2012-12-19 15:20:00,52.81,52.87,52.8,52.85,31500.0,31.5283,31.5641,31.5223,31.5522,31500.0
2012-12-19 15:25:00,52.85,52.87,52.83,52.86,32400.0,31.5522,31.5641,31.5402,31.5582,32400.0
2012-12-19 15:30:00,52.85,52.88,52.84,52.87,46500.0,31.5522,31.5701,31.5462,31.5641,46500.0
2012-12-19 15:35:00,52.88,52.94,52.85,52.9,51500.0,31.5701,31.6059,31.5522,31.582,51500.0
2012-12-19 15:40:00,52.9,52.92,52.87,52.9,46000.0,31.582,31.594,31.5641,31.582,46000.0
2012-12-19 15:45:00,52.9,52.9,52.73,52.74,84200.0,31.582,31.582,31.4805,31.4865,84200.0
2012-12-19 15:50:00,52.74,52.74,52.61,52.62,142200.0,31.4865,31.4865,31.4089,31.4149,142200.0
2012-12-19 15:55:00,52.63,52.65,52.57,52.61,195000.0,31.4208,31.4328,31.385,31.4089,195000.0
2012-12-20 09:30:00,53.33,53.45,52.65,52.78,155500.0,31.8388,31.9104,31.4328,31.5104,155500.0
2012-12-20 09:35:00,52.78,52.88,52.52,52.56,66400.0,31.5104,31.5701,31.3552,31.3791,66400.0
2012-12-20 09:40:00,52.56,52.56,52.2,52.26,51100.0,31.3791,31.3791,31.1641,31.1999,51100.0
2012-12-20 09:45:00,52.28,52.28,51.9,51.94,115200.0,31.2119,31.2119,30.985,31.0089,115200.0
2012-12-20 09:50:00,51.94,51.97,51.8,51.84,48400.0,31.0089,31.0268,30.9253,30.9492,48400.0
2012-12-20 09:55:00,51.84,51.86,51.31,51.43,182000.0,30.9492,30.9611,30.6328,30.7044,182000.0
2012-12-20 10:00:00,51.46,51.95,51.46,51.81,102000.0,30.7223,31.0149,30.7223,30.9313,102000.0
2012-12-20 10:05:00,51.8,51.86,51.51,51.78,80500.0,30.9253,30.9611,30.7522,30.9134,80500.0
2012-12-20 10:10:00,51.8,51.92,51.74,51.82,114900.0,30.9253,30.997,30.8895,30.9373,114900.0
2012-12-20 10:15:00,51.8,51.9,51.66,51.67,140700.0,30.9253,30.985,30.8417,30.8477,140700.0
2012-12-20 10:20:00,51.68,51.82,51.64,51.81,82800.0,30.8537,30.9373,30.8298,30.9313,82800.0
2012-12-20 10:25:00,51.82,51.94,51.74,51.8,90400.0,30.9373,31.0089,30.8895,30.9253,90400.0
2012-12-20 10:30:00,51.81,51.83,51.7,51.71,140100.0,30.9313,30.9432,30.8656,30.8716,140100.0
2012-12-20 10:35:00,51.72,51.72,51.67,51.67,50600.0,30.8776,30.8776,30.8477,30.8477,50600.0
2012-12-20 10:40:00,51.67,51.7,51.49,51.5,87900.0,30.8477,30.8656,30.7402,30.7462,87900.0
2012-12-20 10:45:00,51.49,51.5,51.34,51.35,46000.0,30.7402,30.7462,30.6507,30.6567,46000.0
2012-12-20 10:50:00,51.34,51.44,51.34,51.38,53600.0,30.6507,30.7104,30.6507,30.6746,53600.0
2012-12-20 10:55:00,51.38,51.43,51.35,51.35,85700.0,30.6746,30.7044,30.6567,30.6567,85700.0
2012-12-20 11:00:00,51.35,51.36,50.94,51.08,149900.0,30.6567,30.6626,30.4119,30.4955,149900.0
2012-12-20 11:05:00,51.08,51.14,51.03,51.13,53100.0,30.4955,30.5313,30.4656,30.5253,53100.0
2012-12-20 11:10:00,51.13,51.19,51.02,51.19,60900.0,30.5253,30.5611,30.4597,30.5611,60900.0
2012-12-20 11:15:00,51.19,51.32,51.15,51.23,57700.0,30.5611,30.6388,30.5373,30.585,57700.0
2012-12-20 11:20:00,51.23,51.28,51.22,51.25,30000.0,30.585,30.6149,30.5791,30.597,30000.0
2012-12-20 11:25:00,51.26,51.28,51.23,51.26,38400.0,30.6029,30.6149,30.585,30.6029,38400.0
2012-12-20 11:30:00,51.25,51.29,51.17,51.17,41400.0,30.597,30.6208,30.5492,30.5492,41400.0
2012-12-20 11:35:00,51.17,51.26,51.16,51.21,22300.0,30.5492,30.6029,30.5432,30.5731,22300.0
2012-12-20 11:40:00,51.21,51.21,51.14,51.16,18700.0,30.5731,30.5731,30.5313,30.5432,18700.0
2012-12-20 11:45:00,51.18,51.26,51.15,51.18,26600.0,30.5552,30.6029,30.5373,30.5552,26600.0
2012-12-20 11:50:00,51.19,51.42,51.06,51.2,78600.0,30.5611,30.6985,30.4835,30.5671,78600.0
2012-12-20 11:55:00,51.2,51.21,51.07,51.15,34800.0,30.5671,30.5731,30.4895,30.5373,34800.0
2012-12-20 12:00:00,51.16,51.18,51.07,51.09,27700.0,30.5432,30.5552,30.4895,30.5014,27700.0
2012-12-20 12:05:00,51.09,51.19,51.09,51.17,24600.0,30.5014,30.5611,30.5014,30.5492,24600.0
2012-12-20 12:10:00,51.18,51.26,51.18,51.26,21300.0,30.5552,30.6029,30.5552,30.6029,21300.0
2012-12-20 12:15:00,51.26,51.27,51.17,51.19,22500.0,30.6029,30.6089,30.5492,30.5611,22500.0
2012-12-20 12:20:00,51.2,51.29,51.2,51.28,22200.0,30.5671,30.6208,30.5671,30.6149,22200.0
2012-12-20 12:25:00,51.29,51.37,51.29,51.31,27700.0,30.6208,30.6686,30.6208,30.6328,27700.0
2012-12-20 12:30:00,51.32,51.45,51.32,51.45,40500.0,30.6388,30.7164,30.6388,30.7164,40500.0
2012-12-20 12:35:00,51.45,51.54,51.44,51.45,42600.0,30.7164,30.7701,30.7104,30.7164,42600.0
2012-12-20 12:40:00,51.46,51.47,51.34,51.36,38500.0,30.7223,30.7283,30.6507,30.6626,38500.0
2012-12-20 12:45:00,51.36,51.36,51.25,51.26,16800.0,30.6626,30.6626,30.597,30.6029,16800.0
2012-12-20 12:50:00,51.26,51.31,51.24,51.25,16100.0,30.6029,30.6328,30.591,30.597,16100.0
2012-12-20 12:55:00,51.25,51.26,51.14,51.15,38200.0,30.597,30.6029,30.5313,30.5373,38200.0
2012-12-20 13:00:00,51.14,51.15,50.87,50.87,86300.0,30.5313,30.5373,30.3701,30.3701,86300.0
2012-12-20 13:05:00,50.88,51.04,50.88,51.04,31700.0,30.3761,30.4716,30.3761,30.4716,31700.0
2012-12-20 13:10:00,51.04,51.2,51.02,51.14,69300.0,30.4716,30.5671,30.4597,30.5313,69300.0
2012-12-20 13:15:00,51.14,51.2,51.1,51.1,31100.0,30.5313,30.5671,30.5074,30.5074,31100.0
2012-12-20 13:20:00,51.12,51.14,51.05,51.08,22300.0,30.5194,30.5313,30.4776,30.4955,22300.0
2012-12-20 13:25:00,51.08,51.26,51.08,51.25,17100.0,30.4955,30.6029,30.4955,30.597,17100.0
2012-12-20 13:30:00,51.25,51.33,51.24,51.3,29800.0,30.597,30.6447,30.591,30.6268,29800.0
2012-12-20 13:35:00,51.3,51.42,51.29,51.42,43100.0,30.6268,30.6985,30.6208,30.6985,43100.0
2012-12-20 13:40:00,51.41,51.42,51.36,51.41,49700.0,30.6925,30.6985,30.6626,30.6925,49700.0
2012-12-20 13:45:00,51.42,51.47,51.41,51.47,23900.0,30.6985,30.7283,30.6925,30.7283,23900.0
2012-12-20 13:50:00,51.46,51.49,51.45,51.47,26400.0,30.7223,30.7402,30.7164,30.7283,26400.0
2012-12-20 13:55:00,51.47,51.53,51.46,51.5,37700.0,30.7283,30.7641,30.7223,30.7462,37700.0
2012-12-20 14:00:00,51.5,51.52,51.48,51.49,23800.0,30.7462,30.7582,30.7343,30.7402,23800.0
2012-12-20 14:05:00,51.49,51.49,51.33,51.38,28800.0,30.7402,30.7402,30.6447,30.6746,28800.0
2012-12-20 14:10:00,51.38,51.39,51.3,51.35,18000.0,30.6746,30.6805,30.6268,30.6567,18000.0
2012-12-20 14:15:00,51.34,51.45,51.31,51.33,28300.0,30.6507,30.7164,30.6328,30.6447,28300.0
2012-12-20 14:20:00,51.33,51.37,51.25,51.3,19200.0,30.6447,30.6686,30.597,30.6268,19200.0
2012-12-20 14:25:00,51.28,51.28,51.09,51.11,38400.0,30.6149,30.6149,30.5014,30.5134,38400.0
2012-12-20 14:30:00,51.11,51.21,51.08,51.2,24500.0,30.5134,30.5731,30.4955,30.5671,24500.0
2012-12-20 14:35:00,51.2,51.36,51.2,51.35,32100.0,30.5671,30.6626,30.5671,30.6567,32100.0
2012-12-20 14:40:00,51.34,51.35,51.27,51.32,24200.0,30.6507,30.6567,30.6089,30.6388,24200.0
2012-12-20 14:45:00,51.33,51.36,51.28,51.33,23900.0,30.6447,30.6626,30.6149,30.6447,23900.0
2012-12-20 14:50:00,51.34,51.39,51.3,51.33,15900.0,30.6507,30.6805,30.6268,30.6447,15900.0
2012-12-20 14:55:00,51.34,51.36,51.27,51.28,24000.0,30.6507,30.6626,30.6089,30.6149,24000.0
2012-12-20 15:00:00,51.28,51.3,51.21,51.25,39400.0,30.6149,30.6268,30.5731,30.597,39400.0
2012-12-20 15:05:00,51.26,51.28,51.19,51.26,36300.0,30.6029,30.6149,30.5611,30.6029,36300.0
2012-12-20 15:10:00,51.26,51.3,51.1,51.12,106600.0,30.6029,30.6268,30.5074,30.5194,106600.0
2012-12-20 15:15:00,51.13,51.2,50.99,51.11,116200.0,30.5253,30.5671,30.4417,30.5134,116200.0
2012-12-20 15:20:00,51.13,51.16,51.04,51.11,26300.0,30.5253,30.5432,30.4716,30.5134,26300.0
2012-12-20 15:25:00,51.11,51.16,51.05,51.12,40600.0,30.5134,30.5432,30.4776,30.5194,40600.0
2012-12-20 15:30:00,51.12,51.17,51.1,51.1,38800.0,30.5194,30.5492,30.5074,30.5074,38800.0
2012-12-20 15:35:00,51.1,51.14,51.08,51.1,61700.0,30.5074,30.5313,30.4955,30.5074,61700.0
2012-12-20 15:40:00,51.1,51.15,51.07,51.12,58400.0,30.5074,30.5373,30.4895,30.5194,58400.0
2012-12-20 15:45:00,51.12,51.23,51.11,51.22,46800.0,30.5194,30.585,30.5134,30.5791,46800.0
2012-12-20 15:50:00,51.22,51.23,51.16,51.2,98000.0,30.5791,30.585,30.5432,30.5671,98000.0
2012-12-20 15:55:00,51.2,51.46,51.17,51.41,242600.0,30.5671,30.7223,30.5492,30.6925,242600.0
2012-12-21 09:30:00,51.05,51.24,50.55,51.07,592400.0,30.4776,30.591,30.1791,30.4895,592400.0
2012-12-21 09:35:00,51.11,51.14,50.96,51.07,63300.0,30.5134,30.5313,30.4238,30.4895,63300.0
2012-12-21 09:40:00,51.09,51.13,51.04,51.07,29800.0,30.5014,30.5253,30.4716,30.4895,29800.0
2012-12-21 09:45:00,51.07,51.07,50.94,51.03,32500.0,30.4895,30.4895,30.4119,30.4656,32500.0
2012-12-21 09:50:00,51.04,51.15,50.97,50.98,53100.0,30.4716,30.5373,30.4298,30.4358,53100.0
2012-12-21 09:55:00,50.98,50.99,50.76,50.76,80500.0,30.4358,30.4417,30.3044,30.3044,80500.0
2012-12-21 10:00:00,50.77,50.86,50.71,50.8,43600.0,30.3104,30.3641,30.2746,30.3283,43600.0
2012-12-21 10:05:00,50.8,50.96,50.8,50.94,21200.0,30.3283,30.4238,30.3283,30.4119,21200.0
2012-12-21 10:10:00,50.95,50.98,50.86,50.98,40000.0,30.4179,30.4358,30.3641,30.4358,40000.0
2012-12-21 10:15:00,51.0,51.12,50.95,51.11,23500.0,30.4477,30.5194,30.4179,30.5134,23500.0
2012-12-21 10:20:00,51.1,51.1,50.99,51.01,17000.0,30.5074,30.5074,30.4417,30.4537,17000.0
2012-12-21 10:25:00,51.02,51.06,50.89,51.06,53300.0,30.4597,30.4835,30.382,30.4835,53300.0
2012-12-21 10:30:00,51.05,51.09,50.98,50.98,22700.0,30.4776,30.5014,30.4358,30.4358,22700.0
2012-12-21 10:35:00,50.98,51.0,50.89,50.89,20200.0,30.4358,30.4477,30.382,30.382,20200.0
2012-12-21 10:40:00,50.89,50.92,50.87,50.9,32500.0,30.382,30.4,30.3701,30.388,32500.0
2012-12-21 10:45:00,50.91,51.05,50.91,51.03,17800.0,30.394,30.4776,30.394,30.4656,17800.0
2012-12-21 10:50:00,51.03,51.05,50.99,51.01,23200.0,30.4656,30.4776,30.4417,30.4537,23200.0
2012-12-21 10:55:00,51.01,51.01,50.96,51.0,21100.0,30.4537,30.4537,30.4238,30.4477,21100.0
2012-12-21 11:00:00,51.01,51.09,51.01,51.03,20000.0,30.4537,30.5014,30.4537,30.4656,20000.0
2012-12-21 11:05:00,51.02,51.02,50.92,50.92,18000.0,30.4597,30.4597,30.4,30.4,18000.0
2012-12-21 11:10:00,50.92,50.95,50.9,50.91,9900.0,30.4,30.4179,30.388,30.394,9900.0
2012-12-21 11:15:00,50.92,50.93,50.88,50.92,29700.0,30.4,30.4059,30.3761,30.4,29700.0
2012-12-21 11:20:00,50.93,50.96,50.91,50.92,30800.0,30.4059,30.4238,30.394,30.4,30800.0
2012-12-21 11:25:00,50.92,50.94,50.87,50.93,13300.0,30.4,30.4119,30.3701,30.4059,13300.0
2012-12-21 11:30:00,50.93,50.96,50.85,50.85,17700.0,30.4059,30.4238,30.3582,30.3582,17700.0
2012-12-21 11:35:00,50.83,50.86,50.75,50.82,16400.0,30.3462,30.3641,30.2985,30.3402,16400.0
2012-12-21 11:40:00,50.83,50.84,50.8,50.81,5700.0,30.3462,30.3522,30.3283,30.3343,5700.0
2012-12-21 11:45:00,50.81,50.85,50.79,50.85,7700.0,30.3343,30.3582,30.3223,30.3582,7700.0
2012-12-21 11:50:00,50.85,50.86,50.83,50.84,14900.0,30.3582,30.3641,30.3462,30.3522,14900.0
2012-12-21 11:55:00,50.83,50.86,50.81,50.86,10700.0,30.3462,30.3641,30.3343,30.3641,10700.0
2012-12-21 12:00:00,50.85,50.93,50.8,50.8,14900.0,30.3582,30.4059,30.3283,30.3283,14900.0
2012-12-21 12:05:00,50.79,50.79,50.76,50.79,9300.0,30.3223,30.3223,30.3044,30.3223,9300.0
2012-12-21 12:10:00,50.79,50.82,50.71,50.71,19000.0,30.3223,30.3402,30.2746,30.2746,19000.0
2012-12-21 12:15:00,50.71,50.72,50.66,50.71,15800.0,30.2746,30.2805,30.2447,30.2746,15800.0
2012-12-21 12:20:00,50.72,50.73,50.68,50.7,11100.0,30.2805,30.2865,30.2567,30.2686,11100.0
2012-12-21 12:25:00,50.7,50.8,50.65,50.66,40200.0,30.2686,30.3283,30.2388,30.2447,40200.0
2012-12-21 12:30:00,50.66,50.71,50.66,50.71,11700.0,30.2447,30.2746,30.2447,30.2746,11700.0
2012-12-21 12:35:00,50.72,50.75,50.67,50.69,19200.0,30.2805,30.2985,30.2507,30.2626,19200.0
2012-12-21 12:40:00,50.72,50.73,50.67,50.72,6400.0,30.2805,30.2865,30.2507,30.2805,6400.0
2012-12-21 12:45:00,50.73,50.75,50.68,50.69,10800.0,30.2865,30.2985,30.2567,30.2626,10800.0
2012-12-21 12:50:00,50.69,50.71,50.65,50.66,18600.0,30.2626,30.2746,30.2388,30.2447,18600.0
2012-12-21 12:55:00,50.66,50.77,50.64,50.73,15200.0,30.2447,30.3104,30.2328,30.2865,15200.0
2012-12-21 13:00:00,50.74,50.74,50.66,50.71,18100.0,30.2925,30.2925,30.2447,30.2746,18100.0
2012-12-21 13:05:00,50.72,50.72,50.63,50.64,15900.0,30.2805,30.2805,30.2268,30.2328,15900.0
2012-12-21 13:10:00,50.64,50.66,50.58,50.58,13500.0,30.2328,30.2447,30.197,30.197,13500.0
2012-12-21 13:15:00,50.58,50.66,50.56,50.66,11800.0,30.197,30.2447,30.185,30.2447,11800.0
2012-12-21 13:20:00,50.67,50.67,50.56,50.57,15500.0,30.2507,30.2507,30.185,30.191,15500.0
2012-12-21 13:25:00,50.57,50.65,50.54,50.65,21100.0,30.191,30.2388,30.1731,30.2388,21100.0
2012-12-21 13:30:00,50.66,50.66,50.61,50.63,13500.0,30.2447,30.2447,30.2149,30.2268,13500.0
2012-12-21 13:35:00,50.65,50.78,50.65,50.78,17000.0,30.2388,30.3164,30.2388,30.3164,17000.0
2012-12-21 13:40:00,50.78,50.88,50.76,50.88,25200.0,30.3164,30.3761,30.3044,30.3761,25200.0
2012-12-21 13:45:00,50.88,50.9,50.85,50.9,19500.0,30.3761,30.388,30.3582,30.388,19500.0
2012-12-21 13:50:00,50.9,50.93,50.83,50.85,30800.0,30.388,30.4059,30.3462,30.3582,30800.0
2012-12-21 13:55:00,50.85,50.86,50.72,50.72,23700.0,30.3582,30.3641,30.2805,30.2805,23700.0
2012-12-21 14:00:00,50.74,50.81,50.74,50.75,54500.0,30.2925,30.3343,30.2925,30.2985,54500.0
2012-12-21 14:05:00,50.76,50.76,50.61,50.61,64000.0,30.3044,30.3044,30.2149,30.2149,64000.0
2012-12-21 14:10:00,50.61,50.62,50.53,50.53,38500.0,30.2149,30.2208,30.1671,30.1671,38500.0
2012-12-21 14:15:00,50.53,50.54,50.45,50.47,59600.0,30.1671,30.1731,30.1194,30.1313,59600.0
2012-12-21 14:20:00,50.47,50.55,50.4,50.4,49700.0,30.1313,30.1791,30.0895,30.0895,49700.0
2012-12-21 14:25:00,50.4,50.4,50.31,50.32,49200.0,30.0895,30.0895,30.0358,30.0417,49200.0
2012-12-21 14:30:00,50.33,50.64,50.33,50.64,26100.0,30.0477,30.2328,30.0477,30.2328,26100.0
2012-12-21 14:35:00,50.64,50.64,50.51,50.52,15500.0,30.2328,30.2328,30.1552,30.1611,15500.0
2012-12-21 14:40:00,50.52,50.55,50.52,50.54,12400.0,30.1611,30.1791,30.1611,30.1731,12400.0
2012-12-21 14:45:00,50.54,50.63,50.53,50.63,14400.0,30.1731,30.2268,30.1671,30.2268,14400.0
2012-12-21 14:50:00,50.64,50.71,50.64,50.69,23800.0,30.2328,30.2746,30.2328,30.2626,23800.0
2012-12-21 14:55:00,50.7,50.76,50.69,50.73,23700.0,30.2686,30.3044,30.2626,30.2865,23700.0
2012-12-21 15:00:00,50.7,50.74,50.68,50.74,10200.0,30.2686,30.2925,30.2567,30.2925,10200.0
2012-12-21 15:05:00,50.74,50.76,50.66,50.68,24000.0,30.2925,30.3044,30.2447,30.2567,24000.0
2012-12-21 15:10:00,50.67,50.74,50.67,50.73,25700.0,30.2507,30.2925,30.2507,30.2865,25700.0
2012-12-21 15:15:00,50.73,50.81,50.72,50.78,30900.0,30.2865,30.3343,30.2805,30.3164,30900.0
2012-12-21 15:20:00,50.78,50.79,50.67,50.67,15000.0,30.3164,30.3223,30.2507,30.2507,15000.0
2012-12-21 15:25:00,50.67,50.69,50.62,50.68,21900.0,30.2507,30.2626,30.2208,30.2567,21900.0
2012-12-21 15:30:00,50.68,50.81,50.67,50.81,29000.0,30.2567,30.3343,30.2507,30.3343,29000.0
2012-12-21 15:35:00,50.8,50.88,50.76,50.78,156800.0,30.3283,30.3761,30.3044,30.3164,156800.0
2012-12-21 15:40:00,50.8,50.81,50.75,50.76,32800.0,30.3283,30.3343,30.2985,30.3044,32800.0
2012-12-21 15:45:00,50.76,50.77,50.61,50.61,66200.0,30.3044,30.3104,30.2149,30.2149,66200.0
2012-12-21 15:50:00,50.62,50.82,50.62,50.72,93800.0,30.2208,30.3402,30.2208,30.2805,93800.0
2012-12-21 15:55:00,50.72,50.92,50.64,50.73,131400.0,30.2805,30.4,30.2328,30.2865,131400.0
2012-12-24 09:30:00,50.6,50.9,50.52,50.87,25400.0,30.2089,30.388,30.1611,30.3701,25400.0
2012-12-24 09:35:00,50.85,50.85,50.63,50.63,10500.0,30.3582,30.3582,30.2268,30.2268,10500.0
2012-12-24 09:40:00,50.61,50.64,50.56,50.56,16100.0,30.2149,30.2328,30.185,30.185,16100.0
2012-12-24 09:45:00,50.57,50.66,50.55,50.62,16200.0,30.191,30.2447,30.1791,30.2208,16200.0
2012-12-24 09:50:00,50.63,50.67,50.61,50.61,9300.0,30.2268,30.2507,30.2149,30.2149,9300.0
2012-12-24 09:55:00,50.61,50.63,50.55,50.55,15700.0,30.2149,30.2268,30.1791,30.1791,15700.0
2012-12-24 10:00:00,50.54,50.59,50.49,50.51,12800.0,30.1731,30.2029,30.1432,30.1552,12800.0
2012-12-24 10:05:00,50.51,50.57,50.51,50.52,8500.0,30.1552,30.191,30.1552,30.1611,8500.0
2012-12-24 10:10:00,50.49,50.56,50.48,50.54,14300.0,30.1432,30.185,30.1373,30.1731,14300.0
2012-12-24 10:15:00,50.52,50.7,50.52,50.69,18600.0,30.1611,30.2686,30.1611,30.2626,18600.0
2012-12-24 10:20:00,50.68,50.75,50.67,50.68,10200.0,30.2567,30.2985,30.2507,30.2567,10200.0
2012-12-24 10:25:00,50.67,50.73,50.66,50.73,6700.0,30.2507,30.2865,30.2447,30.2865,6700.0
2012-12-24 10:30:00,50.73,50.78,50.71,50.75,12300.0,30.2865,30.3164,30.2746,30.2985,12300.0
2012-12-24 10:35:00,50.76,50.76,50.65,50.65,6900.0,30.3044,30.3044,30.2388,30.2388,6900.0
2012-12-24 10:40:00,50.65,50.74,50.65,50.74,14100.0,30.2388,30.2925,30.2388,30.2925,14100.0
2012-12-24 10:45:00,50.73,50.75,50.7,50.7,7200.0,30.2865,30.2985,30.2686,30.2686,7200.0
2012-12-24 10:50:00,50.69,50.81,50.69,50.81,11900.0,30.2626,30.3343,30.2626,30.3343,11900.0
2012-12-24 10:55:00,50.82,50.82,50.74,50.74,9000.0,30.3402,30.3402,30.2925,30.2925,9000.0
2012-12-24 11:00:00,50.74,50.78,50.73,50.74,6700.0,30.2925,30.3164,30.2865,30.2925,6700.0
2012-12-24 11:05:00,50.75,50.76,50.7,50.75,10100.0,30.2985,30.3044,30.2686,30.2985,10100.0
2012-12-24 11:10:00,50.74,50.75,50.68,50.68,12900.0,30.2925,30.2985,30.2567,30.2567,12900.0
2012-12-24 11:15:00,50.68,50.73,50.67,50.68,9400.0,30.2567,30.2865,30.2507,30.2567,9400.0
2012-12-24 11:20:00,50.66,50.68,50.62,50.65,14400.0,30.2447,30.2567,30.2208,30.2388,14400.0
2012-12-24 11:25:00,50.66,50.7,50.58,50.69,29800.0,30.2447,30.2686,30.197,30.2626,29800.0
2012-12-24 11:30:00,50.67,50.73,50.65,50.69,6400.0,30.2507,30.2865,30.2388,30.2626,6400.0
2012-12-24 11:35:00,50.71,50.72,50.67,50.67,5200.0,30.2746,30.2805,30.2507,30.2507,5200.0
2012-12-24 11:40:00,50.67,50.71,50.63,50.68,7700.0,30.2507,30.2746,30.2268,30.2567,7700.0
2012-12-24 11:45:00,50.68,50.71,50.64,50.66,13800.0,30.2567,30.2746,30.2328,30.2447,13800.0
2012-12-24 11:50:00,50.7,50.74,50.67,50.71,8900.0,30.2686,30.2925,30.2507,30.2746,8900.0
2012-12-24 11:55:00,50.72,50.73,50.69,50.69,4500.0,30.2805,30.2865,30.2626,30.2626,4500.0
2012-12-24 12:00:00,50.69,50.7,50.64,50.66,5500.0,30.2626,30.2686,30.2328,30.2447,5500.0
2012-12-24 12:05:00,50.65,50.74,50.64,50.73,131200.0,30.2388,30.2925,30.2328,30.2865,131200.0
2012-12-24 12:10:00,50.72,50.74,50.7,50.73,10700.0,30.2805,30.2925,30.2686,30.2865,10700.0
2012-12-24 12:15:00,50.73,50.76,50.69,50.73,7600.0,30.2865,30.3044,30.2626,30.2865,7600.0
2012-12-24 12:20:00,50.71,50.75,50.7,50.75,5000.0,30.2746,30.2985,30.2686,30.2985,5000.0
2012-12-24 12:25:00,50.77,50.79,50.72,50.74,9200.0,30.3104,30.3223,30.2805,30.2925,9200.0
2012-12-24 12:30:00,50.76,50.83,50.76,50.83,10300.0,30.3044,30.3462,30.3044,30.3462,10300.0
2012-12-24 12:35:00,50.83,50.85,50.81,50.81,8200.0,30.3462,30.3582,30.3343,30.3343,8200.0
2012-12-24 12:40:00,50.8,50.86,50.78,50.81,15200.0,30.3283,30.3641,30.3164,30.3343,15200.0
2012-12-24 12:45:00,50.82,50.84,50.79,50.81,11900.0,30.3402,30.3522,30.3223,30.3343,11900.0
2012-12-24 12:50:00,50.83,50.89,50.83,50.89,13900.0,30.3462,30.382,30.3462,30.382,13900.0
2012-12-24 12:55:00,50.88,50.9,50.8,50.82,38400.0,30.3761,30.388,30.3283,30.3402,38400.0
2012-12-26 09:30:00,50.95,51.0,50.82,50.87,16900.0,30.4179,30.4477,30.3402,30.3701,16900.0
2012-12-26 09:35:00,50.89,50.9,50.84,50.9,7700.0,30.382,30.388,30.3522,30.388,7700.0
2012-12-26 09:40:00,50.9,51.04,50.89,50.99,39700.0,30.388,30.4716,30.382,30.4417,39700.0
2012-12-26 09:45:00,50.99,51.08,50.96,51.05,19600.0,30.4417,30.4955,30.4238,30.4776,19600.0
2012-12-26 09:50:00,51.03,51.13,51.03,51.1,8700.0,30.4656,30.5253,30.4656,30.5074,8700.0
2012-12-26 09:55:00,51.09,51.15,51.09,51.15,11500.0,30.5014,30.5373,30.5014,30.5373,11500.0
2012-12-26 10:00:00,51.15,51.25,51.14,51.23,34300.0,30.5373,30.597,30.5313,30.585,34300.0
2012-12-26 10:05:00,51.23,51.25,51.18,51.25,14400.0,30.585,30.597,30.5552,30.597,14400.0
2012-12-26 10:10:00,51.25,51.39,51.23,51.37,35300.0,30.597,30.6805,30.585,30.6686,35300.0
2012-12-26 10:15:00,51.38,51.4,51.29,51.36,28300.0,30.6746,30.6865,30.6208,30.6626,28300.0
2012-12-26 10:20:00,51.37,51.38,51.3,51.37,7700.0,30.6686,30.6746,30.6268,30.6686,7700.0
2012-12-26 10:25:00,51.36,51.36,51.24,51.28,12800.0,30.6626,30.6626,30.591,30.6149,12800.0
2012-12-26 10:30:00,51.28,51.35,51.28,51.31,6500.0,30.6149,30.6567,30.6149,30.6328,6500.0
2012-12-26 10:35:00,51.33,51.35,51.2,51.2,27800.0,30.6447,30.6567,30.5671,30.5671,27800.0
2012-12-26 10:40:00,51.2,51.21,51.16,51.17,9000.0,30.5671,30.5731,30.5432,30.5492,9000.0
2012-12-26 10:45:00,51.17,51.26,51.17,51.26,9900.0,30.5492,30.6029,30.5492,30.6029,9900.0
2012-12-26 10:50:00,51.28,51.3,51.17,51.18,9500.0,30.6149,30.6268,30.5492,30.5552,9500.0
2012-12-26 10:55:00,51.21,51.25,51.17,51.2,6500.0,30.5731,30.597,30.5492,30.5671,6500.0
2012-12-26 11:00:00,51.19,51.26,51.14,51.19,17800.0,30.5611,30.6029,30.5313,30.5611,17800.0
2012-12-26 11:05:00,51.18,51.19,51.03,51.03,7600.0,30.5552,30.5611,30.4656,30.4656,7600.0
2012-12-26 11:10:00,51.03,51.09,51.0,51.06,14400.0,30.4656,30.5014,30.4477,30.4835,14400.0
2012-12-26 11:15:00,51.05,51.07,50.98,50.99,15600.0,30.4776,30.4895,30.4358,30.4417,15600.0
2012-12-26 11:20:00,50.98,50.99,50.93,50.98,11400.0,30.4358,30.4417,30.4059,30.4358,11400.0
2012-12-26 11:25:00,50.99,50.99,50.62,50.74,55200.0,30.4417,30.4417,30.2208,30.2925,55200.0
2012-12-26 11:30:00,50.75,50.77,50.7,50.72,19600.0,30.2985,30.3104,30.2686,30.2805,19600.0
2012-12-26 11:35:00,50.73,50.74,50.67,50.72,12500.0,30.2865,30.2925,30.2507,30.2805,12500.0
2012-12-26 11:40:00,50.72,50.75,50.72,50.75,9000.0,30.2805,30.2985,30.2805,30.2985,9000.0
2012-12-26 11:45:00,50.75,50.78,50.74,50.77,14200.0,30.2985,30.3164,30.2925,30.3104,14200.0
2012-12-26 11:50:00,50.78,50.8,50.73,50.78,11300.0,30.3164,30.3283,30.2865,30.3164,11300.0
2012-12-26 11:55:00,50.8,50.85,50.77,50.83,10900.0,30.3283,30.3582,30.3104,30.3462,10900.0
2012-12-26 12:00:00,50.83,50.89,50.83,50.86,11700.0,30.3462,30.382,30.3462,30.3641,11700.0
2012-12-26 12:05:00,50.87,50.89,50.82,50.82,8600.0,30.3701,30.382,30.3402,30.3402,8600.0
2012-12-26 12:10:00,50.82,50.86,50.82,50.84,6800.0,30.3402,30.3641,30.3402,30.3522,6800.0
2012-12-26 12:15:00,50.83,50.87,50.82,50.87,7800.0,30.3462,30.3701,30.3402,30.3701,7800.0
2012-12-26 12:20:00,50.88,50.91,50.8,50.9,16200.0,30.3761,30.394,30.3283,30.388,16200.0
2012-12-26 12:25:00,50.89,50.9,50.81,50.83,16100.0,30.382,30.388,30.3343,30.3462,16100.0
2012-12-26 12:30:00,50.82,50.83,50.79,50.82,12500.0,30.3402,30.3462,30.3223,30.3402,12500.0
2012-12-26 12:35:00,50.81,50.95,50.8,50.94,27000.0,30.3343,30.4179,30.3283,30.4119,27000.0
2012-12-26 12:40:00,50.94,50.99,50.87,50.89,18500.0,30.4119,30.4417,30.3701,30.382,18500.0
2012-12-26 12:45:00,50.88,50.89,50.85,50.85,8000.0,30.3761,30.382,30.3582,30.3582,8000.0
2012-12-26 12:50:00,50.86,50.96,50.86,50.87,16700.0,30.3641,30.4238,30.3641,30.3701,16700.0
2012-12-26 12:55:00,50.9,50.9,50.83,50.84,20200.0,30.388,30.388,30.3462,30.3522,20200.0
2012-12-26 13:00:00,50.84,50.84,50.78,50.82,15800.0,30.3522,30.3522,30.3164,30.3402,15800.0
2012-12-26 13:05:00,50.82,50.94,50.82,50.84,25700.0,30.3402,30.4119,30.3402,30.3522,25700.0
2012-12-26 13:10:00,50.88,50.95,50.83,50.85,19400.0,30.3761,30.4179,30.3462,30.3582,19400.0
2012-12-26 13:15:00,50.84,50.86,50.81,50.86,9200.0,30.3522,30.3641,30.3343,30.3641,9200.0
2012-12-26 13:20:00,50.86,50.87,50.84,50.86,5200.0,30.3641,30.3701,30.3522,30.3641,5200.0
2012-12-26 13:25:00,50.85,50.85,50.8,50.81,13900.0,30.3582,30.3582,30.3283,30.3343,13900.0
2012-12-26 13:30:00,50.82,50.82,50.78,50.78,16000.0,30.3402,30.3402,30.3164,30.3164,16000.0
2012-12-26 13:35:00,50.79,50.79,50.76,50.76,8500.0,30.3223,30.3223,30.3044,30.3044,8500.0
2012-12-26 13:40:00,50.76,50.8,50.76,50.8,7900.0,30.3044,30.3283,30.3044,30.3283,7900.0
2012-12-26 13:45:00,50.81,50.9,50.81,50.85,9200.0,30.3343,30.388,30.3343,30.3582,9200.0
2012-12-26 13:50:00,50.85,50.9,50.85,50.9,7400.0,30.3582,30.388,30.3582,30.388,7400.0
2012-12-26 13:55:00,50.88,50.94,50.84,50.85,19800.0,30.3761,30.4119,30.3522,30.3582,19800.0
2012-12-26 14:00:00,50.85,50.91,50.85,50.9,5800.0,30.3582,30.394,30.3582,30.388,5800.0
2012-12-26 14:05:00,50.9,50.94,50.89,50.93,7800.0,30.388,30.4119,30.382,30.4059,7800.0
2012-12-26 14:10:00,50.93,50.93,50.88,50.92,9600.0,30.4059,30.4059,30.3761,30.4,9600.0
2012-12-26 14:15:00,50.92,50.96,50.91,50.94,7000.0,30.4,30.4238,30.394,30.4119,7000.0
2012-12-26 14:20:00,50.93,50.93,50.89,50.9,3600.0,30.4059,30.4059,30.382,30.388,3600.0
2012-12-26 14:25:00,50.89,50.89,50.83,50.84,5400.0,30.382,30.382,30.3462,30.3522,5400.0
2012-12-26 14:30:00,50.84,50.89,50.82,50.82,11700.0,30.3522,30.382,30.3402,30.3402,11700.0
2012-12-26 14:35:00,50.84,50.9,50.84,50.89,5900.0,30.3522,30.388,30.3522,30.382,5900.0
2012-12-26 14:40:00,50.9,50.91,50.87,50.89,7600.0,30.388,30.394,30.3701,30.382,7600.0
2012-12-26 14:45:00,50.89,50.95,50.88,50.92,11900.0,30.382,30.4179,30.3761,30.4,11900.0
2012-12-26 14:50:00,50.92,50.99,50.91,50.98,14600.0,30.4,30.4417,30.394,30.4358,14600.0
2012-12-26 14:55:00,51.01,51.03,50.94,50.98,12600.0,30.4537,30.4656,30.4119,30.4358,12600.0
2012-12-26 15:00:00,50.97,51.01,50.96,51.0,15600.0,30.4298,30.4537,30.4238,30.4477,15600.0
2012-12-26 15:05:00,50.98,51.02,50.98,51.01,15000.0,30.4358,30.4597,30.4358,30.4537,15000.0
2012-12-26 15:10:00,51.01,51.01,50.97,50.98,16600.0,30.4537,30.4537,30.4298,30.4358,16600.0
2012-12-26 15:15:00,50.96,50.98,50.92,50.92,11000.0,30.4238,30.4358,30.4,30.4,11000.0
2012-12-26 15:20:00,50.91,50.93,50.86,50.91,21300.0,30.394,30.4059,30.3641,30.394,21300.0
2012-12-26 15:25:00,50.92,50.96,50.92,50.96,7300.0,30.4,30.4238,30.4,30.4238,7300.0
2012-12-26 15:30:00,50.95,50.97,50.95,50.95,8400.0,30.4179,30.4298,30.4179,30.4179,8400.0
2012-12-26 15:35:00,50.95,50.99,50.92,50.93,21900.0,30.4179,30.4417,30.4,30.4059,21900.0
2012-12-26 15:40:00,50.92,50.93,50.86,50.88,21200.0,30.4,30.4059,30.3641,30.3761,21200.0
2012-12-26 15:45:00,50.88,50.92,50.83,50.86,25700.0,30.3761,30.4,30.3462,30.3641,25700.0
2012-12-26 15:50:00,50.84,50.85,50.73,50.78,79400.0,30.3522,30.3582,30.2865,30.3164,79400.0
2012-12-26 15:55:00,50.78,50.8,50.71,50.76,114000.0,30.3164,30.3283,30.2746,30.3044,114000.0
2012-12-27 09:30:00,50.49,50.72,50.39,50.43,49800.0,30.1432,30.2805,30.0835,30.1074,49800.0
2012-12-27 09:35:00,50.46,50.55,50.4,50.43,9000.0,30.1253,30.1791,30.0895,30.1074,9000.0
2012-12-27 09:40:00,50.49,50.71,50.49,50.69,11400.0,30.1432,30.2746,30.1432,30.2626,11400.0
2012-12-27 09:45:00,50.68,50.71,50.56,50.64,9100.0,30.2567,30.2746,30.185,30.2328,9100.0
2012-12-27 09:50:00,50.66,50.67,50.45,50.51,14400.0,30.2447,30.2507,30.1194,30.1552,14400.0
2012-12-27 09:55:00,50.51,50.53,50.31,50.35,19300.0,30.1552,30.1671,30.0358,30.0597,19300.0
2012-12-27 10:00:00,50.35,50.44,50.3,50.38,11500.0,30.0597,30.1134,30.0298,30.0776,11500.0
2012-12-27 10:05:00,50.41,50.47,50.31,50.38,13800.0,30.0955,30.1313,30.0358,30.0776,13800.0
2012-12-27 10:10:00,50.38,50.41,50.34,50.36,3500.0,30.0776,30.0955,30.0537,30.0656,3500.0
2012-12-27 10:15:00,50.37,50.41,50.16,50.16,29400.0,30.0716,30.0955,29.9462,29.9462,29400.0
2012-12-27 10:20:00,50.13,50.13,49.8,49.97,64800.0,29.9283,29.9283,29.7313,29.8328,64800.0
2012-12-27 10:25:00,49.98,50.0,49.9,49.99,10900.0,29.8388,29.8507,29.791,29.8447,10900.0
2012-12-27 10:30:00,50.0,50.03,49.92,50.03,25100.0,29.8507,29.8686,29.8029,29.8686,25100.0
2012-12-27 10:35:00,50.03,50.09,49.99,50.04,7900.0,29.8686,29.9044,29.8447,29.8746,7900.0
2012-12-27 10:40:00,50.06,50.07,50.0,50.01,23000.0,29.8865,29.8925,29.8507,29.8567,23000.0
2012-12-27 10:45:00,50.01,50.09,50.0,50.08,13300.0,29.8567,29.9044,29.8507,29.8985,13300.0
2012-12-27 10:50:00,50.08,50.1,50.0,50.05,46800.0,29.8985,29.9104,29.8507,29.8805,46800.0
2012-12-27 10:55:00,50.05,50.14,50.03,50.14,8100.0,29.8805,29.9343,29.8686,29.9343,8100.0
2012-12-27 11:00:00,50.16,50.18,50.13,50.13,9600.0,29.9462,29.9582,29.9283,29.9283,9600.0
2012-12-27 11:05:00,50.12,50.13,50.04,50.09,10200.0,29.9223,29.9283,29.8746,29.9044,10200.0
2012-12-27 11:10:00,50.12,50.13,50.01,50.06,7500.0,29.9223,29.9283,29.8567,29.8865,7500.0
2012-12-27 11:15:00,50.08,50.11,50.06,50.11,8800.0,29.8985,29.9164,29.8865,29.9164,8800.0
2012-12-27 11:20:00,50.11,50.15,50.07,50.07,12500.0,29.9164,29.9403,29.8925,29.8925,12500.0
2012-12-27 11:25:00,50.08,50.11,50.06,50.09,3800.0,29.8985,29.9164,29.8865,29.9044,3800.0
2012-12-27 11:30:00,50.08,50.18,50.08,50.15,21500.0,29.8985,29.9582,29.8985,29.9403,21500.0
2012-12-27 11:35:00,50.14,50.15,50.09,50.13,14300.0,29.9343,29.9403,29.9044,29.9283,14300.0
2012-12-27 11:40:00,50.14,50.19,50.12,50.14,9800.0,29.9343,29.9641,29.9223,29.9343,9800.0
2012-12-27 11:45:00,50.14,50.15,50.05,50.11,12200.0,29.9343,29.9403,29.8805,29.9164,12200.0
2012-12-27 11:50:00,50.11,50.11,50.04,50.04,3300.0,29.9164,29.9164,29.8746,29.8746,3300.0
2012-12-27 11:55:00,50.03,50.07,50.0,50.06,16600.0,29.8686,29.8925,29.8507,29.8865,16600.0
2012-12-27 12:00:00,50.06,50.09,50.01,50.05,12900.0,29.8865,29.9044,29.8567,29.8805,12900.0
2012-12-27 12:05:00,50.05,50.06,50.01,50.01,4900.0,29.8805,29.8865,29.8567,29.8567,4900.0
2012-12-27 12:10:00,50.01,50.07,50.0,50.06,5400.0,29.8567,29.8925,29.8507,29.8865,5400.0
2012-12-27 12:15:00,50.07,50.09,50.0,50.05,9100.0,29.8925,29.9044,29.8507,29.8805,9100.0
2012-12-27 12:20:00,50.03,50.03,49.99,50.0,19600.0,29.8686,29.8686,29.8447,29.8507,19600.0
2012-12-27 12:25:00,50.0,50.04,49.93,49.96,16500.0,29.8507,29.8746,29.8089,29.8268,16500.0
2012-12-27 12:30:00,49.95,49.96,49.89,49.9,17700.0,29.8208,29.8268,29.785,29.791,17700.0
2012-12-27 12:35:00,49.89,49.92,49.83,49.9,15100.0,29.785,29.8029,29.7492,29.791,15100.0
2012-12-27 12:40:00,49.91,49.92,49.87,49.87,4700.0,29.797,29.8029,29.7731,29.7731,4700.0
2012-12-27 12:45:00,49.87,49.93,49.79,49.83,34600.0,29.7731,29.8089,29.7253,29.7492,34600.0
2012-12-27 12:50:00,49.83,49.88,49.79,49.88,9400.0,29.7492,29.7791,29.7253,29.7791,9400.0
2012-12-27 12:55:00,49.88,50.02,49.86,50.01,28200.0,29.7791,29.8626,29.7671,29.8567,28200.0
2012-12-27 13:00:00,50.0,50.04,49.98,49.99,14900.0,29.8507,29.8746,29.8388,29.8447,14900.0
2012-12-27 13:05:00,50.0,50.01,49.96,49.99,12200.0,29.8507,29.8567,29.8268,29.8447,12200.0
2012-12-27 13:10:00,49.99,50.0,49.97,49.98,15100.0,29.8447,29.8507,29.8328,29.8388,15100.0
2012-12-27 13:15:00,50.01,50.03,49.96,49.96,14600.0,29.8567,29.8686,29.8268,29.8268,14600.0
2012-12-27 13:20:00,49.97,50.0,49.91,49.92,16700.0,29.8328,29.8507,29.797,29.8029,16700.0
2012-12-27 13:25:00,49.92,49.94,49.89,49.93,14600.0,29.8029,29.8149,29.785,29.8089,14600.0
2012-12-27 13:30:00,49.93,49.99,49.92,49.95,15200.0,29.8089,29.8447,29.8029,29.8208,15200.0
2012-12-27 13:35:00,49.96,49.99,49.91,49.95,43500.0,29.8268,29.8447,29.797,29.8208,43500.0
2012-12-27 13:40:00,49.94,50.02,49.94,49.96,20600.0,29.8149,29.8626,29.8149,29.8268,20600.0
2012-12-27 13:45:00,49.96,50.01,49.96,50.01,12400.0,29.8268,29.8567,29.8268,29.8567,12400.0
2012-12-27 13:50:00,49.99,49.99,49.93,49.96,15800.0,29.8447,29.8447,29.8089,29.8268,15800.0
2012-12-27 13:55:00,49.99,50.01,49.9,49.9,11600.0,29.8447,29.8567,29.791,29.791,11600.0
2012-12-27 14:00:00,49.91,49.93,49.89,49.91,10900.0,29.797,29.8089,29.785,29.797,10900.0
2012-12-27 14:05:00,49.91,49.95,49.89,49.9,17300.0,29.797,29.8208,29.785,29.791,17300.0
2012-12-27 14:10:00,49.91,49.93,49.88,49.89,14200.0,29.797,29.8089,29.7791,29.785,14200.0
2012-12-27 14:15:00,49.9,49.96,49.9,49.94,13400.0,29.791,29.8268,29.791,29.8149,13400.0
2012-12-27 14:20:00,49.94,49.95,49.88,49.9,14400.0,29.8149,29.8208,29.7791,29.791,14400.0
2012-12-27 14:25:00,49.9,49.92,49.88,49.88,11900.0,29.791,29.8029,29.7791,29.7791,11900.0
2012-12-27 14:30:00,49.88,49.91,49.88,49.91,16100.0,29.7791,29.797,29.7791,29.797,16100.0
2012-12-27 14:35:00,49.91,49.95,49.9,49.92,7700.0,29.797,29.8208,29.791,29.8029,7700.0
2012-12-27 14:40:00,49.93,49.98,49.9,49.97,13500.0,29.8089,29.8388,29.791,29.8328,13500.0
2012-12-27 14:45:00,49.98,50.16,49.96,50.08,44400.0,29.8388,29.9462,29.8268,29.8985,44400.0
2012-12-27 14:50:00,50.09,50.13,50.06,50.07,17700.0,29.9044,29.9283,29.8865,29.8925,17700.0
2012-12-27 14:55:00,50.07,50.12,50.06,50.1,24500.0,29.8925,29.9223,29.8865,29.9104,24500.0
2012-12-27 15:00:00,50.11,50.15,50.08,50.11,22000.0,29.9164,29.9403,29.8985,29.9164,22000.0
2012-12-27 15:05:00,50.11,50.19,50.1,50.1,19900.0,29.9164,29.9641,29.9104,29.9104,19900.0
2012-12-27 15:10:00,50.12,50.14,50.08,50.11,19900.0,29.9223,29.9343,29.8985,29.9164,19900.0
2012-12-27 15:15:00,50.1,50.14,50.08,50.1,20100.0,29.9104,29.9343,29.8985,29.9104,20100.0
2012-12-27 15:20:00,50.11,50.23,50.11,50.21,41400.0,29.9164,29.988,29.9164,29.9761,41400.0
2012-12-27 15:25:00,50.22,50.26,50.22,50.24,26000.0,29.982,30.0059,29.982,29.994,26000.0
2012-12-27 15:30:00,50.24,50.3,50.23,50.25,39400.0,29.994,30.0298,29.988,30.0,39400.0
2012-12-27 15:35:00,50.26,50.29,50.22,50.24,28200.0,30.0059,30.0238,29.982,29.994,28200.0
2012-12-27 15:40:00,50.25,50.37,50.25,50.37,40400.0,30.0,30.0716,30.0,30.0716,40400.0
2012-12-27 15:45:00,50.36,50.39,50.34,50.36,60500.0,30.0656,30.0835,30.0537,30.0656,60500.0
2012-12-27 15:50:00,50.36,50.39,50.29,50.29,52400.0,30.0656,30.0835,30.0238,30.0238,52400.0
2012-12-27 15:55:00,50.29,50.41,50.29,50.34,91300.0,30.0238,30.0955,30.0238,30.0537,91300.0
2012-12-28 09:30:00,50.02,50.6,50.02,50.44,59700.0,29.8626,30.2089,29.8626,30.1134,59700.0
2012-12-28 09:35:00,50.44,50.45,50.3,50.3,22300.0,30.1134,30.1194,30.0298,30.0298,22300.0
2012-12-28 09:40:00,50.3,50.32,50.23,50.26,29100.0,30.0298,30.0417,29.988,30.0059,29100.0
2012-12-28 09:45:00,50.27,50.27,50.17,50.22,10800.0,30.0119,30.0119,29.9522,29.982,10800.0
2012-12-28 09:50:00,50.22,50.29,50.22,50.26,21000.0,29.982,30.0238,29.982,30.0059,21000.0
2012-12-28 09:55:00,50.26,50.29,50.25,50.28,29700.0,30.0059,30.0238,30.0,30.0179,29700.0
2012-12-28 10:00:00,50.28,50.29,50.22,50.26,26500.0,30.0179,30.0238,29.982,30.0059,26500.0
2012-12-28 10:05:00,50.25,50.32,50.25,50.26,41200.0,30.0,30.0417,30.0,30.0059,41200.0
2012-12-28 10:10:00,50.28,50.32,50.23,50.31,19500.0,30.0179,30.0417,29.988,30.0358,19500.0
2012-12-28 10:15:00,50.31,50.43,50.28,50.43,13800.0,30.0358,30.1074,30.0179,30.1074,13800.0
2012-12-28 10:20:00,50.42,50.48,50.4,50.43,24100.0,30.1014,30.1373,30.0895,30.1074,24100.0
2012-12-28 10:25:00,50.43,50.48,50.39,50.48,12400.0,30.1074,30.1373,30.0835,30.1373,12400.0
2012-12-28 10:30:00,50.48,50.54,50.48,50.48,8700.0,30.1373,30.1731,30.1373,30.1373,8700.0
2012-12-28 10:35:00,50.46,50.47,50.4,50.41,13900.0,30.1253,30.1313,30.0895,30.0955,13900.0
2012-12-28 10:40:00,50.41,50.58,50.41,50.51,24900.0,30.0955,30.197,30.0955,30.1552,24900.0
2012-12-28 10:45:00,50.52,50.67,50.52,50.62,30400.0,30.1611,30.2507,30.1611,30.2208,30400.0
2012-12-28 10:50:00,50.62,50.63,50.56,50.59,11700.0,30.2208,30.2268,30.185,30.2029,11700.0
2012-12-28 10:55:00,50.59,50.62,50.54,50.54,12800.0,30.2029,30.2208,30.1731,30.1731,12800.0
2012-12-28 11:00:00,50.55,50.62,50.55,50.61,12600.0,30.1791,30.2208,30.1791,30.2149,12600.0
2012-12-28 11:05:00,50.6,50.61,50.55,50.57,13700.0,30.2089,30.2149,30.1791,30.191,13700.0
2012-12-28 11:10:00,50.57,50.61,50.53,50.6,10800.0,30.191,30.2149,30.1671,30.2089,10800.0
2012-12-28 11:15:00,50.59,50.63,50.59,50.63,18700.0,30.2029,30.2268,30.2029,30.2268,18700.0
2012-12-28 11:20:00,50.62,50.64,50.54,50.54,9200.0,30.2208,30.2328,30.1731,30.1731,9200.0
2012-12-28 11:25:00,50.54,50.56,50.5,50.5,11600.0,30.1731,30.185,30.1492,30.1492,11600.0
2012-12-28 11:30:00,50.51,50.54,50.49,50.51,5300.0,30.1552,30.1731,30.1432,30.1552,5300.0
2012-12-28 11:35:00,50.5,50.55,50.5,50.53,14200.0,30.1492,30.1791,30.1492,30.1671,14200.0
2012-12-28 11:40:00,50.53,50.61,50.52,50.58,14500.0,30.1671,30.2149,30.1611,30.197,14500.0
2012-12-28 11:45:00,50.58,50.6,50.49,50.52,15200.0,30.197,30.2089,30.1432,30.1611,15200.0
2012-12-28 11:50:00,50.5,50.51,50.48,50.49,5800.0,30.1492,30.1552,30.1373,30.1432,5800.0
2012-12-28 11:55:00,50.49,50.5,50.45,50.47,10700.0,30.1432,30.1492,30.1194,30.1313,10700.0
2012-12-28 12:00:00,50.47,50.51,50.47,50.5,8800.0,30.1313,30.1552,30.1313,30.1492,8800.0
2012-12-28 12:05:00,50.48,50.49,50.44,50.49,16000.0,30.1373,30.1432,30.1134,30.1432,16000.0
2012-12-28 12:10:00,50.47,50.51,50.46,50.51,19100.0,30.1313,30.1552,30.1253,30.1552,19100.0
2012-12-28 12:15:00,50.53,50.56,50.5,50.54,23800.0,30.1671,30.185,30.1492,30.1731,23800.0
2012-12-28 12:20:00,50.54,50.59,50.54,50.56,10100.0,30.1731,30.2029,30.1731,30.185,10100.0
2012-12-28 12:25:00,50.56,50.57,50.55,50.55,7400.0,30.185,30.191,30.1791,30.1791,7400.0
2012-12-28 12:30:00,50.55,50.55,50.5,50.51,8600.0,30.1791,30.1791,30.1492,30.1552,8600.0
2012-12-28 12:35:00,50.52,50.54,50.47,50.5,10200.0,30.1611,30.1731,30.1313,30.1492,10200.0
2012-12-28 12:40:00,50.5,50.51,50.46,50.46,7100.0,30.1492,30.1552,30.1253,30.1253,7100.0
2012-12-28 12:45:00,50.46,50.46,50.43,50.45,8300.0,30.1253,30.1253,30.1074,30.1194,8300.0
2012-12-28 12:50:00,50.46,50.46,50.41,50.41,4900.0,30.1253,30.1253,30.0955,30.0955,4900.0
2012-12-28 12:55:00,50.41,50.43,50.36,50.37,18000.0,30.0955,30.1074,30.0656,30.0716,18000.0
2012-12-28 13:00:00,50.38,50.46,50.38,50.43,8000.0,30.0776,30.1253,30.0776,30.1074,8000.0
2012-12-28 13:05:00,50.43,50.44,50.38,50.39,7800.0,30.1074,30.1134,30.0776,30.0835,7800.0
2012-12-28 13:10:00,50.39,50.41,50.38,50.4,2400.0,30.0835,30.0955,30.0776,30.0895,2400.0
2012-12-28 13:15:00,50.4,50.41,50.39,50.39,6300.0,30.0895,30.0955,30.0835,30.0835,6300.0
2012-12-28 13:20:00,50.4,50.43,50.39,50.42,12200.0,30.0895,30.1074,30.0835,30.1014,12200.0
2012-12-28 13:25:00,50.43,50.48,50.43,50.47,11400.0,30.1074,30.1373,30.1074,30.1313,11400.0
2012-12-28 13:30:00,50.47,50.51,50.46,50.48,13300.0,30.1313,30.1552,30.1253,30.1373,13300.0
2012-12-28 13:35:00,50.48,50.48,50.45,50.46,7300.0,30.1373,30.1373,30.1194,30.1253,7300.0
2012-12-28 13:40:00,50.45,50.47,50.42,50.45,15600.0,30.1194,30.1313,30.1014,30.1194,15600.0
2012-12-28 13:45:00,50.45,50.45,50.39,50.41,7100.0,30.1194,30.1194,30.0835,30.0955,7100.0
2012-12-28 13:50:00,50.39,50.4,50.36,50.36,6900.0,30.0835,30.0895,30.0656,30.0656,6900.0
2012-12-28 13:55:00,50.36,50.37,50.32,50.35,9100.0,30.0656,30.0716,30.0417,30.0597,9100.0
2012-12-28 14:00:00,50.36,50.37,50.34,50.34,7700.0,30.0656,30.0716,30.0537,30.0537,7700.0
2012-12-28 14:05:00,50.34,50.36,50.32,50.34,8000.0,30.0537,30.0656,30.0417,30.0537,8000.0
2012-12-28 14:10:00,50.35,50.35,50.27,50.27,9500.0,30.0597,30.0597,30.0119,30.0119,9500.0
2012-12-28 14:15:00,50.29,50.3,50.27,50.29,12300.0,30.0238,30.0298,30.0119,30.0238,12300.0
2012-12-28 14:20:00,50.29,50.3,50.28,50.3,13800.0,30.0238,30.0298,30.0179,30.0298,13800.0
2012-12-28 14:25:00,50.3,50.3,50.28,50.28,23600.0,30.0298,30.0298,30.0179,30.0179,23600.0
2012-12-28 14:30:00,50.29,50.29,50.25,50.25,12200.0,30.0238,30.0238,30.0,30.0,12200.0
2012-12-28 14:35:00,50.25,50.28,50.25,50.27,22200.0,30.0,30.0179,30.0,30.0119,22200.0
2012-12-28 14:40:00,50.26,50.35,50.25,50.34,28200.0,30.0059,30.0597,30.0,30.0537,28200.0
2012-12-28 14:45:00,50.34,50.39,50.33,50.39,18600.0,30.0537,30.0835,30.0477,30.0835,18600.0
2012-12-28 14:50:00,50.38,50.39,50.35,50.37,16400.0,30.0776,30.0835,30.0597,30.0716,16400.0
2012-12-28 14:55:00,50.36,50.4,50.36,50.38,13200.0,30.0656,30.0895,30.0656,30.0776,13200.0
2012-12-28 15:00:00,50.38,50.4,50.36,50.36,22300.0,30.0776,30.0895,30.0656,30.0656,22300.0
2012-12-28 15:05:00,50.36,50.39,50.35,50.37,10500.0,30.0656,30.0835,30.0597,30.0716,10500.0
2012-12-28 15:10:00,50.37,50.37,50.33,50.34,14400.0,30.0716,30.0716,30.0477,30.0537,14400.0
2012-12-28 15:15:00,50.35,50.42,50.35,50.41,25400.0,30.0597,30.1014,30.0597,30.0955,25400.0
2012-12-28 15:20:00,50.41,50.44,50.37,50.41,27000.0,30.0955,30.1134,30.0716,30.0955,27000.0
2012-12-28 15:25:00,50.41,50.45,50.38,50.39,23700.0,30.0955,30.1194,30.0776,30.0835,23700.0
2012-12-28 15:30:00,50.4,50.43,50.34,50.35,38500.0,30.0895,30.1074,30.0537,30.0597,38500.0
2012-12-28 15:35:00,50.34,50.37,50.14,50.2,74600.0,30.0537,30.0716,29.9343,29.9701,74600.0
2012-12-28 15:40:00,50.2,50.26,50.15,50.18,60300.0,29.9701,30.0059,29.9403,29.9582,60300.0
2012-12-28 15:45:00,50.18,50.18,50.09,50.11,74900.0,29.9582,29.9582,29.9044,29.9164,74900.0
2012-12-28 15:50:00,50.1,50.17,50.07,50.15,97100.0,29.9104,29.9522,29.8925,29.9403,97100.0
2012-12-28 15:55:00,50.14,50.22,50.09,50.1,109600.0,29.9343,29.982,29.9044,29.9104,109600.0
2012-12-31 09:30:00,50.33,50.54,50.26,50.54,83600.0,30.0477,30.1731,30.0059,30.1731,83600.0
2012-12-31 09:35:00,50.54,50.73,50.33,50.4,74500.0,30.1731,30.2865,30.0477,30.0895,74500.0
2012-12-31 09:40:00,50.39,50.43,50.26,50.26,30300.0,30.0835,30.1074,30.0059,30.0059,30300.0
2012-12-31 09:45:00,50.27,50.27,50.19,50.23,24000.0,30.0119,30.0119,29.9641,29.988,24000.0
2012-12-31 09:50:00,50.22,50.22,50.09,50.17,15400.0,29.982,29.982,29.9044,29.9522,15400.0
2012-12-31 09:55:00,50.2,50.27,50.1,50.16,24000.0,29.9701,30.0119,29.9104,29.9462,24000.0
2012-12-31 10:00:00,50.15,50.29,50.14,50.29,18200.0,29.9403,30.0238,29.9343,30.0238,18200.0
2012-12-31 10:05:00,50.28,50.34,50.23,50.31,33400.0,30.0179,30.0537,29.988,30.0358,33400.0
2012-12-31 10:10:00,50.31,50.34,50.24,50.25,30600.0,30.0358,30.0537,29.994,30.0,30600.0
2012-12-31 10:15:00,50.23,50.24,50.18,50.18,13900.0,29.988,29.994,29.9582,29.9582,13900.0
2012-12-31 10:20:00,50.2,50.2,50.13,50.18,12000.0,29.9701,29.9701,29.9283,29.9582,12000.0
2012-12-31 10:25:00,50.17,50.33,50.16,50.17,29400.0,29.9522,30.0477,29.9462,29.9522,29400.0
2012-12-31 10:30:00,50.19,50.26,50.19,50.26,7600.0,29.9641,30.0059,29.9641,30.0059,7600.0
2012-12-31 10:35:00,50.26,50.26,50.14,50.2,45300.0,30.0059,30.0059,29.9343,29.9701,45300.0
2012-12-31 10:40:00,50.18,50.19,50.11,50.11,6300.0,29.9582,29.9641,29.9164,29.9164,6300.0
2012-12-31 10:45:00,50.12,50.14,50.1,50.12,33500.0,29.9223,29.9343,29.9104,29.9223,33500.0
2012-12-31 10:50:00,50.12,50.25,50.11,50.24,32500.0,29.9223,30.0,29.9164,29.994,32500.0
2012-12-31 10:55:00,50.25,50.28,50.24,50.26,7500.0,30.0,30.0179,29.994,30.0059,7500.0
2012-12-31 11:00:00,50.25,50.43,50.22,50.42,13100.0,30.0,30.1074,29.982,30.1014,13100.0
2012-12-31 11:05:00,50.38,50.39,50.27,50.27,16400.0,30.0776,30.0835,30.0119,30.0119,16400.0
2012-12-31 11:10:00,50.26,50.32,50.21,50.24,15100.0,30.0059,30.0417,29.9761,29.994,15100.0
2012-12-31 11:15:00,50.22,50.28,50.21,50.25,19500.0,29.982,30.0179,29.9761,30.0,19500.0
2012-12-31 11:20:00,50.23,50.28,50.2,50.21,10900.0,29.988,30.0179,29.9701,29.9761,10900.0
2012-12-31 11:25:00,50.19,50.23,50.18,50.23,9900.0,29.9641,29.988,29.9582,29.988,9900.0
2012-12-31 11:30:00,50.23,50.26,50.2,50.21,9600.0,29.988,30.0059,29.9701,29.9761,9600.0
2012-12-31 11:35:00,50.23,50.23,50.15,50.15,7500.0,29.988,29.988,29.9403,29.9403,7500.0
2012-12-31 11:40:00,50.16,50.2,50.12,50.12,8600.0,29.9462,29.9701,29.9223,29.9223,8600.0
2012-12-31 11:45:00,50.12,50.17,50.1,50.13,9400.0,29.9223,29.9522,29.9104,29.9283,9400.0
2012-12-31 11:50:00,50.13,50.13,50.09,50.11,33000.0,29.9283,29.9283,29.9044,29.9164,33000.0
2012-12-31 11:55:00,50.12,50.15,50.09,50.12,8900.0,29.9223,29.9403,29.9044,29.9223,8900.0
2012-12-31 12:00:00,50.11,50.17,50.08,50.17,13800.0,29.9164,29.9522,29.8985,29.9522,13800.0
2012-12-31 12:05:00,50.16,50.19,50.14,50.15,12100.0,29.9462,29.9641,29.9343,29.9403,12100.0
2012-12-31 12:10:00,50.14,50.2,50.14,50.18,20200.0,29.9343,29.9701,29.9343,29.9582,20200.0
2012-12-31 12:15:00,50.18,50.2,50.16,50.16,15400.0,29.9582,29.9701,29.9462,29.9462,15400.0
2012-12-31 12:20:00,50.17,50.21,50.16,50.19,19400.0,29.9522,29.9761,29.9462,29.9641,19400.0
2012-12-31 12:25:00,50.18,50.22,50.17,50.22,12400.0,29.9582,29.982,29.9522,29.982,12400.0
2012-12-31 12:30:00,50.21,50.24,50.21,50.21,8400.0,29.9761,29.994,29.9761,29.9761,8400.0
2012-12-31 12:35:00,50.21,50.22,50.12,50.13,23100.0,29.9761,29.982,29.9223,29.9283,23100.0
2012-12-31 12:40:00,50.12,50.29,50.09,50.22,47900.0,29.9223,30.0238,29.9044,29.982,47900.0
2012-12-31 12:45:00,50.24,50.43,50.24,50.39,18500.0,29.994,30.1074,29.994,30.0835,18500.0
2012-12-31 12:50:00,50.39,50.39,50.32,50.32,6100.0,30.0835,30.0835,30.0417,30.0417,6100.0
2012-12-31 12:55:00,50.32,50.32,50.19,50.24,8300.0,30.0417,30.0417,29.9641,29.994,8300.0
2012-12-31 13:00:00,50.27,50.3,50.21,50.22,9500.0,30.0119,30.0298,29.9761,29.982,9500.0
2012-12-31 13:05:00,50.22,50.26,50.12,50.22,13700.0,29.982,30.0059,29.9223,29.982,13700.0
2012-12-31 13:10:00,50.24,50.35,50.24,50.31,17600.0,29.994,30.0597,29.994,30.0358,17600.0
2012-12-31 13:15:00,50.33,50.38,50.29,50.35,22900.0,30.0477,30.0776,30.0238,30.0597,22900.0
2012-12-31 13:20:00,50.34,50.4,50.32,50.4,7000.0,30.0537,30.0895,30.0417,30.0895,7000.0
2012-12-31 13:25:00,50.41,50.41,50.28,50.28,5300.0,30.0955,30.0955,30.0179,30.0179,5300.0
2012-12-31 13:30:00,50.29,50.3,50.26,50.3,7900.0,30.0238,30.0298,30.0059,30.0298,7900.0
2012-12-31 13:35:00,50.31,50.37,50.29,50.3,10300.0,30.0358,30.0716,30.0238,30.0298,10300.0
2012-12-31 13:40:00,50.31,50.34,50.27,50.27,15400.0,30.0358,30.0537,30.0119,30.0119,15400.0
2012-12-31 13:45:00,50.27,50.44,50.11,50.16,65200.0,30.0119,30.1134,29.9164,29.9462,65200.0
2012-12-31 13:50:00,50.14,50.18,50.1,50.15,13300.0,29.9343,29.9582,29.9104,29.9403,13300.0
2012-12-31 13:55:00,50.13,50.2,50.09,50.13,29300.0,29.9283,29.9701,29.9044,29.9283,29300.0
2012-12-31 14:00:00,50.13,50.13,50.04,50.05,13900.0,29.9283,29.9283,29.8746,29.8805,13900.0
2012-12-31 14:05:00,50.06,50.14,50.06,50.13,12700.0,29.8865,29.9343,29.8865,29.9283,12700.0
2012-12-31 14:10:00,50.13,50.13,50.07,50.12,11800.0,29.9283,29.9283,29.8925,29.9223,11800.0
2012-12-31 14:15:00,50.12,50.14,50.11,50.11,11500.0,29.9223,29.9343,29.9164,29.9164,11500.0
2012-12-31 14:20:00,50.11,50.16,50.11,50.15,9300.0,29.9164,29.9462,29.9164,29.9403,9300.0
2012-12-31 14:25:00,50.16,50.18,50.14,50.15,8500.0,29.9462,29.9582,29.9343,29.9403,8500.0
2012-12-31 14:30:00,50.15,50.22,50.11,50.12,12800.0,29.9403,29.982,29.9164,29.9223,12800.0
2012-12-31 14:35:00,50.11,50.14,50.1,50.12,7500.0,29.9164,29.9343,29.9104,29.9223,7500.0
2012-12-31 14:40:00,50.12,50.2,50.1,50.18,28800.0,29.9223,29.9701,29.9104,29.9582,28800.0
2012-12-31 14:45:00,50.19,50.31,50.19,50.29,16400.0,29.9641,30.0358,29.9641,30.0238,16400.0
2012-12-31 14:50:00,50.28,50.34,50.27,50.34,15200.0,30.0179,30.0537,30.0119,30.0537,15200.0
2012-12-31 14:55:00,50.33,50.45,50.33,50.44,17400.0,30.0477,30.1194,30.0477,30.1134,17400.0
2012-12-31 15:00:00,50.42,50.49,50.42,50.46,21200.0,30.1014,30.1432,30.1014,30.1253,21200.0
2012-12-31 15:05:00,50.45,50.46,50.43,50.45,7900.0,30.1194,30.1253,30.1074,30.1194,7900.0
2012-12-31 15:10:00,50.45,50.46,50.3,50.3,26400.0,30.1194,30.1253,30.0298,30.0298,26400.0
2012-12-31 15:15:00,50.3,50.36,50.29,50.32,28000.0,30.0298,30.0656,30.0238,30.0417,28000.0
2012-12-31 15:20:00,50.32,50.32,50.28,50.3,12700.0,30.0417,30.0417,30.0179,30.0298,12700.0
2012-12-31 15:25:00,50.3,50.31,50.18,50.28,36400.0,30.0298,30.0358,29.9582,30.0179,36400.0
2012-12-31 15:30:00,50.28,50.39,50.28,50.39,25000.0,30.0179,30.0835,30.0179,30.0835,25000.0
2012-12-31 15:35:00,50.39,50.45,50.38,50.45,16700.0,30.0835,30.1194,30.0776,30.1194,16700.0
2012-12-31 15:40:00,50.45,50.45,50.39,50.39,26900.0,30.1194,30.1194,30.0835,30.0835,26900.0
2012-12-31 15:45:00,50.39,50.48,50.38,50.48,44700.0,30.0835,30.1373,30.0776,30.1373,44700.0
2012-12-31 15:50:00,50.48,50.59,50.47,50.57,72100.0,30.1373,30.2029,30.1313,30.191,72100.0
2012-12-31 15:55:00,50.57,50.72,50.52,50.71,168500.0,30.191,30.2805,30.1611,30.2746,168500.0
2013-01-02 09:30:00,51.3,51.49,51.25,51.42,62700.0,30.6268,30.7402,30.597,30.6985,62700.0
2013-01-02 09:35:00,51.44,51.6,51.42,51.6,36700.0,30.7104,30.8059,30.6985,30.8059,36700.0
2013-01-02 09:40:00,51.6,51.73,51.39,51.4,37400.0,30.8059,30.8835,30.6805,30.6865,37400.0
2013-01-02 09:45:00,51.41,51.44,51.3,51.38,30500.0,30.6925,30.7104,30.6268,30.6746,30500.0
2013-01-02 09:50:00,51.37,51.53,51.37,51.5,11600.0,30.6686,30.7641,30.6686,30.7462,11600.0
2013-01-02 09:55:00,51.49,51.51,51.35,51.45,12800.0,30.7402,30.7522,30.6567,30.7164,12800.0
2013-01-02 10:00:00,51.44,51.6,51.41,51.58,21300.0,30.7104,30.8059,30.6925,30.794,21300.0
2013-01-02 10:05:00,51.57,51.61,51.55,51.59,12500.0,30.788,30.8119,30.7761,30.8,12500.0
2013-01-02 10:10:00,51.6,51.63,51.44,51.5,18700.0,30.8059,30.8238,30.7104,30.7462,18700.0
2013-01-02 10:15:00,51.5,51.51,51.37,51.37,13100.0,30.7462,30.7522,30.6686,30.6686,13100.0
2013-01-02 10:20:00,51.37,51.4,51.27,51.28,12200.0,30.6686,30.6865,30.6089,30.6149,12200.0
2013-01-02 10:25:00,51.29,51.35,51.26,51.27,16600.0,30.6208,30.6567,30.6029,30.6089,16600.0
2013-01-02 10:30:00,51.27,51.36,51.26,51.36,7200.0,30.6089,30.6626,30.6029,30.6626,7200.0
2013-01-02 10:35:00,51.35,51.36,51.28,51.28,18100.0,30.6567,30.6626,30.6149,30.6149,18100.0
2013-01-02 10:40:00,51.29,51.31,51.28,51.31,14900.0,30.6208,30.6328,30.6149,30.6328,14900.0
2013-01-02 10:45:00,51.31,51.33,51.27,51.28,13800.0,30.6328,30.6447,30.6089,30.6149,13800.0
2013-01-02 10:50:00,51.29,51.4,51.27,51.33,12000.0,30.6208,30.6865,30.6089,30.6447,12000.0
2013-01-02 10:55:00,51.35,51.41,51.35,51.36,17200.0,30.6567,30.6925,30.6567,30.6626,17200.0
2013-01-02 11:00:00,51.36,51.39,51.33,51.34,19400.0,30.6626,30.6805,30.6447,30.6507,19400.0
2013-01-02 11:05:00,51.35,51.41,51.33,51.36,12900.0,30.6567,30.6925,30.6447,30.6626,12900.0
2013-01-02 11:10:00,51.36,51.41,51.33,51.41,10000.0,30.6626,30.6925,30.6447,30.6925,10000.0
2013-01-02 11:15:00,51.4,51.42,51.34,51.42,14200.0,30.6865,30.6985,30.6507,30.6985,14200.0
2013-01-02 11:20:00,51.42,51.46,51.41,51.43,12400.0,30.6985,30.7223,30.6925,30.7044,12400.0
2013-01-02 11:25:00,51.43,51.51,51.42,51.47,16400.0,30.7044,30.7522,30.6985,30.7283,16400.0
2013-01-02 11:30:00,51.46,51.51,51.44,51.5,9300.0,30.7223,30.7522,30.7104,30.7462,9300.0
2013-01-02 11:35:00,51.5,51.52,51.46,51.47,11200.0,30.7462,30.7582,30.7223,30.7283,11200.0
2013-01-02 11:40:00,51.46,51.5,51.46,51.47,9800.0,30.7223,30.7462,30.7223,30.7283,9800.0
2013-01-02 11:45:00,51.47,51.53,51.47,51.51,11100.0,30.7283,30.7641,30.7283,30.7522,11100.0
2013-01-02 11:50:00,51.52,51.6,51.5,51.58,33600.0,30.7582,30.8059,30.7462,30.794,33600.0
2013-01-02 11:55:00,51.57,51.6,51.45,51.46,21100.0,30.788,30.8059,30.7164,30.7223,21100.0
2013-01-02 12:00:00,51.47,51.52,51.41,51.5,12500.0,30.7283,30.7582,30.6925,30.7462,12500.0
2013-01-02 12:05:00,51.5,51.58,51.5,51.53,10500.0,30.7462,30.794,30.7462,30.7641,10500.0
2013-01-02 12:10:00,51.55,51.58,51.52,51.54,9500.0,30.7761,30.794,30.7582,30.7701,9500.0
2013-01-02 12:15:00,51.52,51.59,51.52,51.52,11300.0,30.7582,30.8,30.7582,30.7582,11300.0
2013-01-02 12:20:00,51.5,51.52,51.46,51.47,7200.0,30.7462,30.7582,30.7223,30.7283,7200.0
2013-01-02 12:25:00,51.46,51.46,51.42,51.45,4500.0,30.7223,30.7223,30.6985,30.7164,4500.0
2013-01-02 12:30:00,51.46,51.46,51.38,51.38,6000.0,30.7223,30.7223,30.6746,30.6746,6000.0
2013-01-02 12:35:00,51.37,51.38,51.35,51.38,6200.0,30.6686,30.6746,30.6567,30.6746,6200.0
2013-01-02 12:40:00,51.38,51.39,51.32,51.32,5500.0,30.6746,30.6805,30.6388,30.6388,5500.0
2013-01-02 12:45:00,51.33,51.33,51.3,51.3,4900.0,30.6447,30.6447,30.6268,30.6268,4900.0
2013-01-02 12:50:00,51.3,51.35,51.3,51.35,4000.0,30.6268,30.6567,30.6268,30.6567,4000.0
2013-01-02 12:55:00,51.34,51.35,51.31,51.34,4600.0,30.6507,30.6567,30.6328,30.6507,4600.0
2013-01-02 13:00:00,51.32,51.34,51.3,51.32,3600.0,30.6388,30.6507,30.6268,30.6388,3600.0
2013-01-02 13:05:00,51.33,51.37,51.33,51.37,6200.0,30.6447,30.6686,30.6447,30.6686,6200.0
2013-01-02 13:10:00,51.37,51.37,51.33,51.34,6800.0,30.6686,30.6686,30.6447,30.6507,6800.0
2013-01-02 13:15:00,51.35,51.39,51.32,51.36,4200.0,30.6567,30.6805,30.6388,30.6626,4200.0
2013-01-02 13:20:00,51.36,51.4,51.36,51.4,5300.0,30.6626,30.6865,30.6626,30.6865,5300.0
2013-01-02 13:25:00,51.41,51.41,51.34,51.34,9400.0,30.6925,30.6925,30.6507,30.6507,9400.0
2013-01-02 13:30:00,51.35,51.38,51.33,51.33,5000.0,30.6567,30.6746,30.6447,30.6447,5000.0
2013-01-02 13:35:00,51.33,51.35,51.27,51.28,10400.0,30.6447,30.6567,30.6089,30.6149,10400.0
2013-01-02 13:40:00,51.3,51.31,51.23,51.24,15300.0,30.6268,30.6328,30.585,30.591,15300.0
2013-01-02 13:45:00,51.24,51.25,51.18,51.22,20200.0,30.591,30.597,30.5552,30.5791,20200.0
2013-01-02 13:50:00,51.22,51.25,51.16,51.16,10200.0,30.5791,30.597,30.5432,30.5432,10200.0
2013-01-02 13:55:00,51.17,51.25,51.16,51.22,12900.0,30.5492,30.597,30.5432,30.5791,12900.0
2013-01-02 14:00:00,51.22,51.23,51.19,51.23,6900.0,30.5791,30.585,30.5611,30.585,6900.0
2013-01-02 14:05:00,51.23,51.24,51.19,51.22,6100.0,30.585,30.591,30.5611,30.5791,6100.0
2013-01-02 14:10:00,51.22,51.26,51.18,51.22,21900.0,30.5791,30.6029,30.5552,30.5791,21900.0
2013-01-02 14:15:00,51.23,51.26,51.2,51.26,8600.0,30.585,30.6029,30.5671,30.6029,8600.0
2013-01-02 14:20:00,51.26,51.29,51.22,51.26,9100.0,30.6029,30.6208,30.5791,30.6029,9100.0
2013-01-02 14:25:00,51.25,51.29,51.23,51.28,8500.0,30.597,30.6208,30.585,30.6149,8500.0
2013-01-02 14:30:00,51.28,51.28,51.22,51.28,5300.0,30.6149,30.6149,30.5791,30.6149,5300.0
2013-01-02 14:35:00,51.28,51.28,51.21,51.23,10400.0,30.6149,30.6149,30.5731,30.585,10400.0
2013-01-02 14:40:00,51.23,51.24,51.21,51.22,8400.0,30.585,30.591,30.5731,30.5791,8400.0
2013-01-02 14:45:00,51.23,51.24,51.18,51.22,15600.0,30.585,30.591,30.5552,30.5791,15600.0
2013-01-02 14:50:00,51.23,51.3,51.23,51.3,7800.0,30.585,30.6268,30.585,30.6268,7800.0
2013-01-02 14:55:00,51.29,51.32,51.28,51.28,16600.0,30.6208,30.6388,30.6149,30.6149,16600.0
2013-01-02 15:00:00,51.29,51.37,51.27,51.35,27400.0,30.6208,30.6686,30.6089,30.6567,27400.0
2013-01-02 15:05:00,51.35,51.42,51.35,51.4,21400.0,30.6567,30.6985,30.6567,30.6865,21400.0
2013-01-02 15:10:00,51.41,51.41,51.39,51.39,10600.0,30.6925,30.6925,30.6805,30.6805,10600.0
2013-01-02 15:15:00,51.39,51.4,51.12,51.13,74800.0,30.6805,30.6865,30.5194,30.5253,74800.0
2013-01-02 15:20:00,51.13,51.22,51.11,51.11,48500.0,30.5253,30.5791,30.5134,30.5134,48500.0
2013-01-02 15:25:00,51.11,51.13,51.04,51.08,51900.0,30.5134,30.5253,30.4716,30.4955,51900.0
2013-01-02 15:30:00,51.07,51.15,51.04,51.11,66100.0,30.4895,30.5373,30.4716,30.5134,66100.0
2013-01-02 15:35:00,51.1,51.16,51.06,51.11,51000.0,30.5074,30.5432,30.4835,30.5134,51000.0
2013-01-02 15:40:00,51.1,51.1,51.0,51.04,68900.0,30.5074,30.5074,30.4477,30.4716,68900.0
2013-01-02 15:45:00,51.04,51.09,51.01,51.02,47500.0,30.4716,30.5014,30.4537,30.4597,47500.0
2013-01-02 15:50:00,51.02,51.2,51.02,51.2,76900.0,30.4597,30.5671,30.4597,30.5671,76900.0
2013-01-02 15:55:00,51.22,51.35,51.17,51.34,174000.0,30.5791,30.6567,30.5492,30.6507,174000.0
2013-01-03 09:30:00,51.39,51.5,51.08,51.15,28300.0,30.6805,30.7462,30.4955,30.5373,28300.0
2013-01-03 09:35:00,51.22,51.26,51.13,51.22,15300.0,30.5791,30.6029,30.5253,30.5791,15300.0
2013-01-03 09:40:00,51.21,51.24,51.1,51.24,16600.0,30.5731,30.591,30.5074,30.591,16600.0
2013-01-03 09:45:00,51.24,51.28,51.2,51.21,8500.0,30.591,30.6149,30.5671,30.5731,8500.0
2013-01-03 09:50:00,51.22,51.25,51.17,51.22,8000.0,30.5791,30.597,30.5492,30.5791,8000.0
2013-01-03 09:55:00,51.22,51.29,51.2,51.25,5300.0,30.5791,30.6208,30.5671,30.597,5300.0
2013-01-03 10:00:00,51.25,51.29,51.2,51.29,13900.0,30.597,30.6208,30.5671,30.6208,13900.0
2013-01-03 10:05:00,51.27,51.3,51.18,51.23,11600.0,30.6089,30.6268,30.5552,30.585,11600.0
2013-01-03 10:10:00,51.24,51.32,51.2,51.25,7100.0,30.591,30.6388,30.5671,30.597,7100.0
2013-01-03 10:15:00,51.21,51.24,51.16,51.16,4700.0,30.5731,30.591,30.5432,30.5432,4700.0
2013-01-03 10:20:00,51.16,51.16,51.06,51.09,11900.0,30.5432,30.5432,30.4835,30.5014,11900.0
2013-01-03 10:25:00,51.09,51.11,51.04,51.07,10600.0,30.5014,30.5134,30.4716,30.4895,10600.0
2013-01-03 10:30:00,51.08,51.17,51.08,51.13,11600.0,30.4955,30.5492,30.4955,30.5253,11600.0
2013-01-03 10:35:00,51.13,51.19,51.1,51.17,13600.0,30.5253,30.5611,30.5074,30.5492,13600.0
2013-01-03 10:40:00,51.18,51.23,51.18,51.21,5700.0,30.5552,30.585,30.5552,30.5731,5700.0
2013-01-03 10:45:00,51.21,51.23,51.14,51.2,14900.0,30.5731,30.585,30.5313,30.5671,14900.0
2013-01-03 10:50:00,51.22,51.25,51.19,51.19,5200.0,30.5791,30.597,30.5611,30.5611,5200.0
2013-01-03 10:55:00,51.19,51.19,51.13,51.15,10100.0,30.5611,30.5611,30.5253,30.5373,10100.0
2013-01-03 11:00:00,51.14,51.21,51.12,51.12,15500.0,30.5313,30.5731,30.5194,30.5194,15500.0
2013-01-03 11:05:00,51.12,51.15,51.08,51.09,14800.0,30.5194,30.5373,30.4955,30.5014,14800.0
2013-01-03 11:10:00,51.11,51.14,51.08,51.11,19600.0,30.5134,30.5313,30.4955,30.5134,19600.0
2013-01-03 11:15:00,51.11,51.11,51.05,51.06,12900.0,30.5134,30.5134,30.4776,30.4835,12900.0
2013-01-03 11:20:00,51.07,51.1,51.05,51.07,12800.0,30.4895,30.5074,30.4776,30.4895,12800.0
2013-01-03 11:25:00,51.07,51.09,51.04,51.05,9000.0,30.4895,30.5014,30.4716,30.4776,9000.0
2013-01-03 11:30:00,51.05,51.06,51.04,51.05,19400.0,30.4776,30.4835,30.4716,30.4776,19400.0
2013-01-03 11:35:00,51.05,51.13,51.05,51.1,16600.0,30.4776,30.5253,30.4776,30.5074,16600.0
2013-01-03 11:40:00,51.1,51.11,51.09,51.11,15600.0,30.5074,30.5134,30.5014,30.5134,15600.0
2013-01-03 11:45:00,51.11,51.11,51.1,51.1,8300.0,30.5134,30.5134,30.5074,30.5074,8300.0
2013-01-03 11:50:00,51.11,51.15,51.1,51.13,15900.0,30.5134,30.5373,30.5074,30.5253,15900.0
2013-01-03 11:55:00,51.14,51.15,51.11,51.12,19500.0,30.5313,30.5373,30.5134,30.5194,19500.0
2013-01-03 12:00:00,51.13,51.16,51.13,51.15,15600.0,30.5253,30.5432,30.5253,30.5373,15600.0
2013-01-03 12:05:00,51.15,51.22,51.15,51.21,14600.0,30.5373,30.5791,30.5373,30.5731,14600.0
2013-01-03 12:10:00,51.2,51.22,51.2,51.22,10800.0,30.5671,30.5791,30.5671,30.5791,10800.0
2013-01-03 12:15:00,51.23,51.24,51.21,51.22,15900.0,30.585,30.591,30.5731,30.5791,15900.0
2013-01-03 12:20:00,51.22,51.22,51.18,51.18,4100.0,30.5791,30.5791,30.5552,30.5552,4100.0
2013-01-03 12:25:00,51.19,51.23,51.13,51.13,16100.0,30.5611,30.585,30.5253,30.5253,16100.0
2013-01-03 12:30:00,51.15,51.18,51.12,51.13,10000.0,30.5373,30.5552,30.5194,30.5253,10000.0
2013-01-03 12:35:00,51.12,51.15,51.07,51.15,33900.0,30.5194,30.5373,30.4895,30.5373,33900.0
2013-01-03 12:40:00,51.15,51.22,51.11,51.22,33400.0,30.5373,30.5791,30.5134,30.5791,33400.0
2013-01-03 12:45:00,51.21,51.27,51.2,51.25,12700.0,30.5731,30.6089,30.5671,30.597,12700.0
2013-01-03 12:50:00,51.27,51.3,51.25,51.29,6000.0,30.6089,30.6268,30.597,30.6208,6000.0
2013-01-03 12:55:00,51.31,51.33,51.29,51.32,6300.0,30.6328,30.6447,30.6208,30.6388,6300.0
2013-01-03 13:00:00,51.32,51.33,51.28,51.29,42000.0,30.6388,30.6447,30.6149,30.6208,42000.0
2013-01-03 13:05:00,51.29,51.33,51.27,51.3,9400.0,30.6208,30.6447,30.6089,30.6268,9400.0
2013-01-03 13:10:00,51.3,51.31,51.28,51.31,20800.0,30.6268,30.6328,30.6149,30.6328,20800.0
2013-01-03 13:15:00,51.32,51.36,51.31,51.34,13600.0,30.6388,30.6626,30.6328,30.6507,13600.0
2013-01-03 13:20:00,51.35,51.35,51.3,51.32,9900.0,30.6567,30.6567,30.6268,30.6388,9900.0
2013-01-03 13:25:00,51.32,51.37,51.27,51.28,63400.0,30.6388,30.6686,30.6089,30.6149,63400.0
2013-01-03 13:30:00,51.28,51.29,51.27,51.27,6600.0,30.6149,30.6208,30.6089,30.6089,6600.0
2013-01-03 13:35:00,51.27,51.27,51.27,51.27,0.0,30.6089,30.6089,30.6089,30.6089,0.0
2013-01-03 13:40:00,51.27,51.27,51.27,51.27,0.0,30.6089,30.6089,30.6089,30.6089,0.0
2013-01-03 13:45:00,51.27,51.27,51.27,51.27,0.0,30.6089,30.6089,30.6089,30.6089,0.0
2013-01-03 13:50:00,51.25,51.28,51.24,51.24,6100.0,30.597,30.6149,30.591,30.591,6100.0
2013-01-03 13:55:00,51.24,51.25,51.21,51.24,8900.0,30.591,30.597,30.5731,30.591,8900.0
2013-01-03 14:00:00,51.23,51.25,51.11,51.17,30100.0,30.585,30.597,30.5134,30.5492,30100.0
2013-01-03 14:05:00,51.13,51.13,51.05,51.11,13600.0,30.5253,30.5253,30.4776,30.5134,13600.0
2013-01-03 14:10:00,51.1,51.23,51.1,51.21,37400.0,30.5074,30.585,30.5074,30.5731,37400.0
2013-01-03 14:15:00,51.21,51.21,51.15,51.19,11600.0,30.5731,30.5731,30.5373,30.5611,11600.0
2013-01-03 14:20:00,51.14,51.27,51.07,51.15,35200.0,30.5313,30.6089,30.4895,30.5373,35200.0
2013-01-03 14:25:00,51.15,51.16,51.11,51.15,12600.0,30.5373,30.5432,30.5134,30.5373,12600.0
2013-01-03 14:30:00,51.16,51.21,51.14,51.21,19000.0,30.5432,30.5731,30.5313,30.5731,19000.0
2013-01-03 14:35:00,51.21,51.23,51.16,51.18,17300.0,30.5731,30.585,30.5432,30.5552,17300.0
2013-01-03 14:40:00,51.17,51.22,51.17,51.2,18600.0,30.5492,30.5791,30.5492,30.5671,18600.0
2013-01-03 14:45:00,51.2,51.22,51.16,51.2,30300.0,30.5671,30.5791,30.5432,30.5671,30300.0
2013-01-03 14:50:00,51.2,51.28,51.19,51.27,27100.0,30.5671,30.6149,30.5611,30.6089,27100.0
2013-01-03 14:55:00,51.27,51.28,51.24,51.27,30200.0,30.6089,30.6149,30.591,30.6089,30200.0
2013-01-03 15:00:00,51.27,51.31,51.22,51.25,41900.0,30.6089,30.6328,30.5791,30.597,41900.0
2013-01-03 15:05:00,51.25,51.26,51.15,51.15,56500.0,30.597,30.6029,30.5373,30.5373,56500.0
2013-01-03 15:10:00,51.15,51.24,51.14,51.24,52500.0,30.5373,30.591,30.5313,30.591,52500.0
2013-01-03 15:15:00,51.24,51.3,51.23,51.29,47500.0,30.591,30.6268,30.585,30.6208,47500.0
2013-01-03 15:20:00,51.3,51.33,51.27,51.29,35800.0,30.6268,30.6447,30.6089,30.6208,35800.0
2013-01-03 15:25:00,51.28,51.38,51.28,51.35,40300.0,30.6149,30.6746,30.6149,30.6567,40300.0
2013-01-03 15:30:00,51.34,51.39,51.34,51.38,68400.0,30.6507,30.6805,30.6507,30.6746,68400.0
2013-01-03 15:35:00,51.36,51.44,51.36,51.43,60500.0,30.6626,30.7104,30.6626,30.7044,60500.0
2013-01-03 15:40:00,51.43,51.53,51.43,51.5,46400.0,30.7044,30.7641,30.7044,30.7462,46400.0
2013-01-03 15:45:00,51.51,51.65,51.5,51.62,101900.0,30.7522,30.8358,30.7462,30.8179,101900.0
2013-01-03 15:50:00,51.63,51.64,51.48,51.48,116600.0,30.8238,30.8298,30.7343,30.7343,116600.0
2013-01-03 15:55:00,51.48,51.67,51.48,51.54,163700.0,30.7343,30.8477,30.7343,30.7701,163700.0
2013-01-04 09:30:00,51.68,51.81,51.36,51.79,43000.0,30.8537,30.9313,30.6626,30.9194,43000.0
2013-01-04 09:35:00,51.78,51.93,51.71,51.86,48200.0,30.9134,31.0029,30.8716,30.9611,48200.0
2013-01-04 09:40:00,51.85,52.25,51.78,52.25,80700.0,30.9552,31.194,30.9134,31.194,80700.0
2013-01-04 09:45:00,52.23,52.44,52.08,52.44,52500.0,31.182,31.3074,31.0925,31.3074,52500.0
2013-01-04 09:50:00,52.44,52.58,52.4,52.5,51700.0,31.3074,31.391,31.2835,31.3432,51700.0
2013-01-04 09:55:00,52.54,52.65,52.51,52.62,35900.0,31.3671,31.4328,31.3492,31.4149,35900.0
2013-01-04 10:00:00,52.64,52.79,52.48,52.62,65600.0,31.4268,31.5164,31.3313,31.4149,65600.0
2013-01-04 10:05:00,52.59,52.72,52.59,52.71,40000.0,31.397,31.4746,31.397,31.4686,40000.0
2013-01-04 10:10:00,52.71,52.9,52.7,52.88,54400.0,31.4686,31.582,31.4626,31.5701,54400.0
2013-01-04 10:15:00,52.88,52.95,52.87,52.94,67500.0,31.5701,31.6119,31.5641,31.6059,67500.0
2013-01-04 10:20:00,52.94,53.05,52.92,52.99,64800.0,31.6059,31.6716,31.594,31.6358,64800.0
2013-01-04 10:25:00,52.99,53.0,52.83,52.91,65300.0,31.6358,31.6417,31.5402,31.588,65300.0
2013-01-04 10:30:00,52.92,52.93,52.81,52.83,34500.0,31.594,31.5999,31.5283,31.5402,34500.0
2013-01-04 10:35:00,52.84,52.87,52.72,52.73,32200.0,31.5462,31.5641,31.4746,31.4805,32200.0
2013-01-04 10:40:00,52.74,52.8,52.71,52.75,33000.0,31.4865,31.5223,31.4686,31.4925,33000.0
2013-01-04 10:45:00,52.74,52.88,52.73,52.87,47400.0,31.4865,31.5701,31.4805,31.5641,47400.0
2013-01-04 10:50:00,52.87,52.9,52.82,52.86,40600.0,31.5641,31.582,31.5343,31.5582,40600.0
2013-01-04 10:55:00,52.85,52.89,52.79,52.86,31600.0,31.5522,31.5761,31.5164,31.5582,31600.0
2013-01-04 11:00:00,52.87,53.05,52.87,53.05,30400.0,31.5641,31.6716,31.5641,31.6716,30400.0
2013-01-04 11:05:00,53.05,53.26,53.02,53.24,69200.0,31.6716,31.797,31.6537,31.785,69200.0
2013-01-04 11:10:00,53.24,53.29,53.19,53.27,46500.0,31.785,31.8149,31.7552,31.8029,46500.0
2013-01-04 11:15:00,53.27,53.43,53.26,53.41,84900.0,31.8029,31.8985,31.797,31.8865,84900.0
2013-01-04 11:20:00,53.42,53.58,53.41,53.51,58900.0,31.8925,31.988,31.8865,31.9462,58900.0
2013-01-04 11:25:00,53.5,53.57,53.37,53.37,35500.0,31.9402,31.982,31.8626,31.8626,35500.0
2013-01-04 11:30:00,53.38,53.72,53.36,53.69,74500.0,31.8686,32.0716,31.8567,32.0537,74500.0
2013-01-04 11:35:00,53.68,53.72,53.55,53.55,11600.0,32.0477,32.0716,31.9701,31.9701,11600.0
2013-01-04 11:40:00,53.54,53.56,53.49,53.5,17000.0,31.9641,31.9761,31.9343,31.9402,17000.0
2013-01-04 11:45:00,53.49,53.57,53.46,53.47,67100.0,31.9343,31.982,31.9164,31.9223,67100.0
2013-01-04 11:50:00,53.47,53.64,53.47,53.64,31200.0,31.9223,32.0238,31.9223,32.0238,31200.0
2013-01-04 11:55:00,53.64,53.68,53.6,53.61,30300.0,32.0238,32.0477,31.9999,32.0059,30300.0
2013-01-04 12:00:00,53.61,53.7,53.6,53.7,24600.0,32.0059,32.0597,31.9999,32.0597,24600.0
2013-01-04 12:05:00,53.72,53.92,53.71,53.82,79800.0,32.0716,32.191,32.0656,32.1313,79800.0
2013-01-04 12:10:00,53.82,53.89,53.82,53.86,39000.0,32.1313,32.1731,32.1313,32.1552,39000.0
2013-01-04 12:15:00,53.88,53.92,53.83,53.83,45700.0,32.1671,32.191,32.1373,32.1373,45700.0
2013-01-04 12:20:00,53.82,53.87,53.71,53.72,58200.0,32.1313,32.1611,32.0656,32.0716,58200.0
2013-01-04 12:25:00,53.72,53.79,53.6,53.7,51800.0,32.0716,32.1134,31.9999,32.0597,51800.0
2013-01-04 12:30:00,53.7,53.79,53.69,53.71,41800.0,32.0597,32.1134,32.0537,32.0656,41800.0
2013-01-04 12:35:00,53.71,53.72,53.69,53.69,42800.0,32.0656,32.0716,32.0537,32.0537,42800.0
2013-01-04 12:40:00,53.69,53.7,53.63,53.64,21200.0,32.0537,32.0597,32.0179,32.0238,21200.0
2013-01-04 12:45:00,53.63,53.85,53.63,53.83,46500.0,32.0179,32.1492,32.0179,32.1373,46500.0
2013-01-04 12:50:00,53.81,53.87,53.81,53.85,27100.0,32.1253,32.1611,32.1253,32.1492,27100.0
2013-01-04 12:55:00,53.85,53.87,53.8,53.84,26300.0,32.1492,32.1611,32.1194,32.1432,26300.0
2013-01-04 13:00:00,53.83,53.93,53.83,53.93,23500.0,32.1373,32.197,32.1373,32.197,23500.0
2013-01-04 13:05:00,53.93,53.94,53.83,53.84,33100.0,32.197,32.2029,32.1373,32.1432,33100.0
2013-01-04 13:10:00,53.84,53.89,53.83,53.84,30900.0,32.1432,32.1731,32.1373,32.1432,30900.0
2013-01-04 13:15:00,53.84,53.9,53.81,53.82,24500.0,32.1432,32.1791,32.1253,32.1313,24500.0
2013-01-04 13:20:00,53.82,53.84,53.75,53.76,29500.0,32.1313,32.1432,32.0895,32.0955,29500.0
2013-01-04 13:25:00,53.77,53.87,53.75,53.85,47500.0,32.1014,32.1611,32.0895,32.1492,47500.0
2013-01-04 13:30:00,53.85,53.91,53.83,53.91,17600.0,32.1492,32.185,32.1373,32.185,17600.0
2013-01-04 13:35:00,53.91,53.97,53.9,53.93,27900.0,32.185,32.2208,32.1791,32.197,27900.0
2013-01-04 13:40:00,53.92,53.93,53.88,53.9,20500.0,32.191,32.197,32.1671,32.1791,20500.0
2013-01-04 13:45:00,53.91,54.0,53.9,53.95,34300.0,32.185,32.2388,32.1791,32.2089,34300.0
2013-01-04 13:50:00,53.96,53.99,53.95,53.99,25000.0,32.2149,32.2328,32.2089,32.2328,25000.0
2013-01-04 13:55:00,53.99,54.05,53.98,54.05,57400.0,32.2328,32.2686,32.2268,32.2686,57400.0
2013-01-04 14:00:00,54.04,54.11,54.01,54.09,64700.0,32.2626,32.3044,32.2447,32.2925,64700.0
2013-01-04 14:05:00,54.1,54.17,54.08,54.15,40400.0,32.2985,32.3402,32.2865,32.3283,40400.0
2013-01-04 14:10:00,54.16,54.16,54.02,54.06,35600.0,32.3343,32.3343,32.2507,32.2746,35600.0
2013-01-04 14:15:00,54.07,54.07,53.98,54.02,37200.0,32.2805,32.2805,32.2268,32.2507,37200.0
2013-01-04 14:20:00,54.01,54.08,54.01,54.06,22700.0,32.2447,32.2865,32.2447,32.2746,22700.0
2013-01-04 14:25:00,54.07,54.09,54.05,54.08,21100.0,32.2805,32.2925,32.2686,32.2865,21100.0
2013-01-04 14:30:00,54.07,54.07,53.98,53.99,27400.0,32.2805,32.2805,32.2268,32.2328,27400.0
2013-01-04 14:35:00,53.99,54.01,53.9,53.94,28000.0,32.2328,32.2447,32.1791,32.2029,28000.0
2013-01-04 14:40:00,53.96,53.98,53.87,53.91,36000.0,32.2149,32.2268,32.1611,32.185,36000.0
2013-01-04 14:45:00,53.91,53.96,53.88,53.88,60500.0,32.185,32.2149,32.1671,32.1671,60500.0
2013-01-04 14:50:00,53.88,53.93,53.82,53.83,31100.0,32.1671,32.197,32.1313,32.1373,31100.0
2013-01-04 14:55:00,53.82,53.84,53.79,53.81,30200.0,32.1313,32.1432,32.1134,32.1253,30200.0
2013-01-04 15:00:00,53.82,53.87,53.68,53.78,61000.0,32.1313,32.1611,32.0477,32.1074,61000.0
2013-01-04 15:05:00,53.78,53.85,53.77,53.8,43000.0,32.1074,32.1492,32.1014,32.1194,43000.0
2013-01-04 15:10:00,53.83,53.86,53.83,53.83,27100.0,32.1373,32.1552,32.1373,32.1373,27100.0
2013-01-04 15:15:00,53.82,53.86,53.81,53.85,27600.0,32.1313,32.1552,32.1253,32.1492,27600.0
2013-01-04 15:20:00,53.85,53.91,53.85,53.89,41500.0,32.1492,32.185,32.1492,32.1731,41500.0
2013-01-04 15:25:00,53.87,53.93,53.85,53.91,42800.0,32.1611,32.197,32.1492,32.185,42800.0
2013-01-04 15:30:00,53.9,53.9,53.81,53.84,54800.0,32.1791,32.1791,32.1253,32.1432,54800.0
2013-01-04 15:35:00,53.84,53.89,53.83,53.89,41200.0,32.1432,32.1731,32.1373,32.1731,41200.0
2013-01-04 15:40:00,53.89,53.91,53.87,53.88,55900.0,32.1731,32.185,32.1611,32.1671,55900.0
2013-01-04 15:45:00,53.88,53.88,53.81,53.85,80200.0,32.1671,32.1671,32.1253,32.1492,80200.0
2013-01-04 15:50:00,53.84,53.85,53.76,53.83,130400.0,32.1432,32.1492,32.0955,32.1373,130400.0
2013-01-04 15:55:00,53.83,53.88,53.74,53.77,197800.0,32.1373,32.1671,32.0835,32.1014,197800.0
2013-01-07 09:30:00,53.59,53.96,53.44,53.62,69200.0,31.994,32.2149,31.9044,32.0119,69200.0
2013-01-07 09:35:00,53.59,53.69,53.39,53.47,34600.0,31.994,32.0537,31.8746,31.9223,34600.0
2013-01-07 09:40:00,53.48,53.49,53.23,53.29,82600.0,31.9283,31.9343,31.7791,31.8149,82600.0
2013-01-07 09:45:00,53.29,53.43,53.27,53.43,163600.0,31.8149,31.8985,31.8029,31.8985,163600.0
2013-01-07 09:50:00,53.42,53.44,53.4,53.41,34600.0,31.8925,31.9044,31.8805,31.8865,34600.0
2013-01-07 09:55:00,53.41,53.41,53.36,53.36,86200.0,31.8865,31.8865,31.8567,31.8567,86200.0
2013-01-07 10:00:00,53.36,53.4,53.36,53.39,43600.0,31.8567,31.8805,31.8567,31.8746,43600.0
2013-01-07 10:05:00,53.39,53.39,53.31,53.31,52400.0,31.8746,31.8746,31.8268,31.8268,52400.0
2013-01-07 10:10:00,53.32,53.32,53.17,53.19,73200.0,31.8328,31.8328,31.7432,31.7552,73200.0
2013-01-07 10:15:00,53.2,53.31,53.2,53.31,48600.0,31.7611,31.8268,31.7611,31.8268,48600.0
2013-01-07 10:20:00,53.3,53.4,53.3,53.39,76400.0,31.8208,31.8805,31.8208,31.8746,76400.0
2013-01-07 10:25:00,53.39,53.44,53.39,53.41,79400.0,31.8746,31.9044,31.8746,31.8865,79400.0
2013-01-07 10:30:00,53.41,53.41,53.35,53.35,54000.0,31.8865,31.8865,31.8507,31.8507,54000.0
2013-01-07 10:35:00,53.35,53.37,53.25,53.25,54600.0,31.8507,31.8626,31.791,31.791,54600.0
2013-01-07 10:40:00,53.25,53.26,53.12,53.12,47400.0,31.791,31.797,31.7134,31.7134,47400.0
2013-01-07 10:45:00,53.1,53.2,53.1,53.2,50000.0,31.7014,31.7611,31.7014,31.7611,50000.0
2013-01-07 10:50:00,53.2,53.2,53.11,53.11,52200.0,31.7611,31.7611,31.7074,31.7074,52200.0
2013-01-07 10:55:00,53.11,53.23,53.11,53.22,55200.0,31.7074,31.7791,31.7074,31.7731,55200.0
2013-01-07 11:00:00,53.22,53.24,53.17,53.23,55800.0,31.7731,31.785,31.7432,31.7791,55800.0
2013-01-07 11:05:00,53.24,53.24,53.2,53.24,46000.0,31.785,31.785,31.7611,31.785,46000.0
2013-01-07 11:10:00,53.24,53.32,53.23,53.31,37400.0,31.785,31.8328,31.7791,31.8268,37400.0
2013-01-07 11:15:00,53.32,53.32,53.25,53.25,49800.0,31.8328,31.8328,31.791,31.791,49800.0
2013-01-07 11:20:00,53.24,53.24,53.21,53.23,40800.0,31.785,31.785,31.7671,31.7791,40800.0
2013-01-07 11:25:00,53.22,53.29,53.22,53.27,33000.0,31.7731,31.8149,31.7731,31.8029,33000.0
2013-01-07 11:30:00,53.27,53.28,53.23,53.23,19600.0,31.8029,31.8089,31.7791,31.7791,19600.0
2013-01-07 11:35:00,53.23,53.27,53.22,53.26,55800.0,31.7791,31.8029,31.7731,31.797,55800.0
2013-01-07 11:40:00,53.25,53.25,53.22,53.25,71400.0,31.791,31.791,31.7731,31.791,71400.0
2013-01-07 11:45:00,53.25,53.26,53.2,53.23,62800.0,31.791,31.797,31.7611,31.7791,62800.0
2013-01-07 11:50:00,53.23,53.26,53.23,53.26,50600.0,31.7791,31.797,31.7791,31.797,50600.0
2013-01-07 11:55:00,53.25,53.27,53.24,53.26,39600.0,31.791,31.8029,31.785,31.797,39600.0
2013-01-07 12:00:00,53.27,53.29,53.24,53.29,67000.0,31.8029,31.8149,31.785,31.8149,67000.0
2013-01-07 12:05:00,53.29,53.3,53.28,53.28,90400.0,31.8149,31.8208,31.8089,31.8089,90400.0
2013-01-07 12:10:00,53.28,53.28,53.25,53.26,20200.0,31.8089,31.8089,31.791,31.797,20200.0
2013-01-07 12:15:00,53.26,53.26,53.24,53.25,48400.0,31.797,31.797,31.785,31.791,48400.0
2013-01-07 12:20:00,53.24,53.26,53.23,53.26,39600.0,31.785,31.797,31.7791,31.797,39600.0
2013-01-07 12:25:00,53.25,53.27,53.23,53.27,56800.0,31.791,31.8029,31.7791,31.8029,56800.0
2013-01-07 12:30:00,53.27,53.29,53.25,53.26,20800.0,31.8029,31.8149,31.791,31.797,20800.0
2013-01-07 12:35:00,53.26,53.27,53.25,53.26,42000.0,31.797,31.8029,31.791,31.797,42000.0
2013-01-07 12:40:00,53.25,53.26,53.25,53.26,21000.0,31.791,31.797,31.791,31.797,21000.0
2013-01-07 12:45:00,53.26,53.3,53.25,53.3,33600.0,31.797,31.8208,31.791,31.8208,33600.0
2013-01-07 12:50:00,53.29,53.3,53.28,53.28,29600.0,31.8149,31.8208,31.8089,31.8089,29600.0
2013-01-07 12:55:00,53.28,53.33,53.27,53.3,28800.0,31.8089,31.8388,31.8029,31.8208,28800.0
2013-01-07 13:00:00,53.29,53.29,53.27,53.28,23600.0,31.8149,31.8149,31.8029,31.8089,23600.0
2013-01-07 13:05:00,53.27,53.33,53.27,53.33,32000.0,31.8029,31.8388,31.8029,31.8388,32000.0
2013-01-07 13:10:00,53.33,53.33,53.29,53.29,15400.0,31.8388,31.8388,31.8149,31.8149,15400.0
2013-01-07 13:15:00,53.29,53.31,53.28,53.31,26000.0,31.8149,31.8268,31.8089,31.8268,26000.0
2013-01-07 13:20:00,53.31,53.37,53.3,53.37,45200.0,31.8268,31.8626,31.8208,31.8626,45200.0
2013-01-07 13:25:00,53.37,53.5,53.35,53.5,92600.0,31.8626,31.9402,31.8507,31.9402,92600.0
2013-01-07 13:30:00,53.5,53.58,53.35,53.56,136000.0,31.9402,31.988,31.8507,31.9761,136000.0
2013-01-07 13:35:00,53.56,53.57,53.49,53.5,38800.0,31.9761,31.982,31.9343,31.9402,38800.0
2013-01-07 13:40:00,53.49,53.51,53.42,53.42,13800.0,31.9343,31.9462,31.8925,31.8925,13800.0
2013-01-07 13:45:00,53.44,53.5,53.43,53.46,32200.0,31.9044,31.9402,31.8985,31.9164,32200.0
2013-01-07 13:50:00,53.47,53.49,53.46,53.48,18200.0,31.9223,31.9343,31.9164,31.9283,18200.0
2013-01-07 13:55:00,53.48,53.48,53.43,53.44,24400.0,31.9283,31.9283,31.8985,31.9044,24400.0
2013-01-07 14:00:00,53.44,53.47,53.42,53.46,51600.0,31.9044,31.9223,31.8925,31.9164,51600.0
2013-01-07 14:05:00,53.46,53.53,53.46,53.5,45400.0,31.9164,31.9582,31.9164,31.9402,45400.0
2013-01-07 14:10:00,53.5,53.52,53.44,53.46,45400.0,31.9402,31.9522,31.9044,31.9164,45400.0
2013-01-07 14:15:00,53.46,53.46,53.39,53.41,271800.0,31.9164,31.9164,31.8746,31.8865,271800.0
2013-01-07 14:20:00,53.42,53.48,53.41,53.43,61200.0,31.8925,31.9283,31.8865,31.8985,61200.0
2013-01-07 14:25:00,53.42,53.5,53.42,53.46,45600.0,31.8925,31.9402,31.8925,31.9164,45600.0
2013-01-07 14:30:00,53.45,53.5,53.45,53.49,69000.0,31.9104,31.9402,31.9104,31.9343,69000.0
2013-01-07 14:35:00,53.49,53.54,53.47,53.54,64400.0,31.9343,31.9641,31.9223,31.9641,64400.0
2013-01-07 14:40:00,53.54,53.55,53.53,53.55,35000.0,31.9641,31.9701,31.9582,31.9701,35000.0
2013-01-07 14:45:00,53.54,53.55,53.51,53.51,39200.0,31.9641,31.9701,31.9462,31.9462,39200.0
2013-01-07 14:50:00,53.52,53.53,53.51,53.51,44400.0,31.9522,31.9582,31.9462,31.9462,44400.0
2013-01-07 14:55:00,53.52,53.58,53.51,53.57,54000.0,31.9522,31.988,31.9462,31.982,54000.0
2013-01-07 15:00:00,53.56,53.56,53.53,53.53,36400.0,31.9761,31.9761,31.9582,31.9582,36400.0
2013-01-07 15:05:00,53.54,53.54,53.51,53.51,44000.0,31.9641,31.9641,31.9462,31.9462,44000.0
2013-01-07 15:10:00,53.51,53.52,53.38,53.39,145200.0,31.9462,31.9522,31.8686,31.8746,145200.0
2013-01-07 15:15:00,53.4,53.47,53.36,53.46,94600.0,31.8805,31.9223,31.8567,31.9164,94600.0
2013-01-07 15:20:00,53.45,53.51,53.42,53.49,155600.0,31.9104,31.9462,31.8925,31.9343,155600.0
2013-01-07 15:25:00,53.5,53.56,53.49,53.5,74600.0,31.9402,31.9761,31.9343,31.9402,74600.0
2013-01-07 15:30:00,53.49,53.51,53.48,53.49,57000.0,31.9343,31.9462,31.9283,31.9343,57000.0
2013-01-07 15:35:00,53.49,53.54,53.48,53.52,114800.0,31.9343,31.9641,31.9283,31.9522,114800.0
2013-01-07 15:40:00,53.51,53.53,53.5,53.53,89800.0,31.9462,31.9582,31.9402,31.9582,89800.0
2013-01-07 15:45:00,53.52,53.56,53.51,53.56,152400.0,31.9522,31.9761,31.9462,31.9761,152400.0
2013-01-07 15:50:00,53.56,53.56,53.44,53.46,122000.0,31.9761,31.9761,31.9044,31.9164,122000.0
2013-01-07 15:55:00,53.47,53.61,53.45,53.52,463000.0,31.9223,32.0059,31.9104,31.9522,463000.0
2013-01-08 09:30:00,53.5,53.5,53.25,53.3,93000.0,31.9402,31.9402,31.791,31.8208,93000.0
2013-01-08 09:35:00,53.3,53.32,53.2,53.21,31400.0,31.8208,31.8328,31.7611,31.7671,31400.0
2013-01-08 09:40:00,53.24,53.24,52.93,53.01,23300.0,31.785,31.785,31.5999,31.6477,23300.0
2013-01-08 09:45:00,53.08,53.09,52.94,52.95,42900.0,31.6895,31.6955,31.6059,31.6119,42900.0
2013-01-08 09:50:00,52.95,53.04,52.94,53.04,18000.0,31.6119,31.6656,31.6059,31.6656,18000.0
2013-01-08 09:55:00,53.03,53.09,52.96,52.99,80800.0,31.6597,31.6955,31.6179,31.6358,80800.0
2013-01-08 10:00:00,52.98,53.0,52.96,52.99,20300.0,31.6298,31.6417,31.6179,31.6358,20300.0
2013-01-08 10:05:00,53.0,53.0,52.95,52.96,14500.0,31.6417,31.6417,31.6119,31.6179,14500.0
2013-01-08 10:10:00,52.97,53.06,52.97,52.98,58900.0,31.6238,31.6776,31.6238,31.6298,58900.0
2013-01-08 10:15:00,52.99,53.01,52.97,53.0,17200.0,31.6358,31.6477,31.6238,31.6417,17200.0
2013-01-08 10:20:00,53.0,53.01,52.96,52.96,19300.0,31.6417,31.6477,31.6179,31.6179,19300.0
2013-01-08 10:25:00,52.96,53.0,52.96,52.97,10200.0,31.6179,31.6417,31.6179,31.6238,10200.0
2013-01-08 10:30:00,52.97,53.08,52.97,53.08,36600.0,31.6238,31.6895,31.6238,31.6895,36600.0
2013-01-08 10:35:00,53.05,53.08,52.99,53.01,13000.0,31.6716,31.6895,31.6358,31.6477,13000.0
2013-01-08 10:40:00,52.99,53.0,52.95,52.96,20400.0,31.6358,31.6417,31.6119,31.6179,20400.0
2013-01-08 10:45:00,52.96,52.99,52.94,52.95,17800.0,31.6179,31.6358,31.6059,31.6119,17800.0
2013-01-08 10:50:00,52.95,52.95,52.77,52.79,28800.0,31.6119,31.6119,31.5044,31.5164,28800.0
2013-01-08 10:55:00,52.77,52.81,52.72,52.72,23400.0,31.5044,31.5283,31.4746,31.4746,23400.0
2013-01-08 11:00:00,52.72,52.77,52.66,52.77,28100.0,31.4746,31.5044,31.4388,31.5044,28100.0
2013-01-08 11:05:00,52.78,52.85,52.77,52.84,14400.0,31.5104,31.5522,31.5044,31.5462,14400.0
2013-01-08 11:10:00,52.84,52.92,52.82,52.92,28600.0,31.5462,31.594,31.5343,31.594,28600.0
2013-01-08 11:15:00,52.93,52.95,52.88,52.9,10800.0,31.5999,31.6119,31.5701,31.582,10800.0
2013-01-08 11:20:00,52.89,52.96,52.85,52.93,42500.0,31.5761,31.6179,31.5522,31.5999,42500.0
2013-01-08 11:25:00,52.93,52.93,52.87,52.91,12300.0,31.5999,31.5999,31.5641,31.588,12300.0
2013-01-08 11:30:00,52.93,52.95,52.84,52.85,19300.0,31.5999,31.6119,31.5462,31.5522,19300.0
2013-01-08 11:35:00,52.85,52.85,52.77,52.81,15800.0,31.5522,31.5522,31.5044,31.5283,15800.0
2013-01-08 11:40:00,52.81,52.83,52.76,52.77,10100.0,31.5283,31.5402,31.4985,31.5044,10100.0
2013-01-08 11:45:00,52.76,52.79,52.76,52.78,5700.0,31.4985,31.5164,31.4985,31.5104,5700.0
2013-01-08 11:50:00,52.78,52.78,52.67,52.67,21900.0,31.5104,31.5104,31.4447,31.4447,21900.0
2013-01-08 11:55:00,52.66,52.67,52.63,52.64,8400.0,31.4388,31.4447,31.4208,31.4268,8400.0
2013-01-08 12:00:00,52.64,52.64,52.6,52.6,24700.0,31.4268,31.4268,31.4029,31.4029,24700.0
2013-01-08 12:05:00,52.61,52.61,52.55,52.57,13300.0,31.4089,31.4089,31.3731,31.385,13300.0
2013-01-08 12:10:00,52.57,52.59,52.54,52.55,9300.0,31.385,31.397,31.3671,31.3731,9300.0
2013-01-08 12:15:00,52.55,52.57,52.53,52.53,6800.0,31.3731,31.385,31.3611,31.3611,6800.0
2013-01-08 12:20:00,52.54,52.57,52.54,52.55,9100.0,31.3671,31.385,31.3671,31.3731,9100.0
2013-01-08 12:25:00,52.54,52.55,52.51,52.51,17600.0,31.3671,31.3731,31.3492,31.3492,17600.0
2013-01-08 12:30:00,52.51,52.55,52.5,52.55,6400.0,31.3492,31.3731,31.3432,31.3731,6400.0
2013-01-08 12:35:00,52.55,52.56,52.51,52.51,4000.0,31.3731,31.3791,31.3492,31.3492,4000.0
2013-01-08 12:40:00,52.51,52.58,52.51,52.58,7400.0,31.3492,31.391,31.3492,31.391,7400.0
2013-01-08 12:45:00,52.59,52.61,52.57,52.61,5600.0,31.397,31.4089,31.385,31.4089,5600.0
2013-01-08 12:50:00,52.6,52.61,52.58,52.61,7700.0,31.4029,31.4089,31.391,31.4089,7700.0
2013-01-08 12:55:00,52.61,52.67,52.59,52.67,12400.0,31.4089,31.4447,31.397,31.4447,12400.0
2013-01-08 13:00:00,52.66,52.7,52.64,52.7,8300.0,31.4388,31.4626,31.4268,31.4626,8300.0
2013-01-08 13:05:00,52.7,52.72,52.67,52.71,5700.0,31.4626,31.4746,31.4447,31.4686,5700.0
2013-01-08 13:10:00,52.71,52.72,52.69,52.7,5300.0,31.4686,31.4746,31.4567,31.4626,5300.0
2013-01-08 13:15:00,52.72,52.77,52.68,52.74,19900.0,31.4746,31.5044,31.4507,31.4865,19900.0
2013-01-08 13:20:00,52.75,52.75,52.67,52.69,8300.0,31.4925,31.4925,31.4447,31.4567,8300.0
2013-01-08 13:25:00,52.7,52.74,52.69,52.73,7200.0,31.4626,31.4865,31.4567,31.4805,7200.0
2013-01-08 13:30:00,52.73,52.77,52.72,52.73,8600.0,31.4805,31.5044,31.4746,31.4805,8600.0
2013-01-08 13:35:00,52.74,52.74,52.72,52.73,5600.0,31.4865,31.4865,31.4746,31.4805,5600.0
2013-01-08 13:40:00,52.73,52.74,52.71,52.73,8100.0,31.4805,31.4865,31.4686,31.4805,8100.0
2013-01-08 13:45:00,52.73,52.76,52.73,52.73,4500.0,31.4805,31.4985,31.4805,31.4805,4500.0
2013-01-08 13:50:00,52.73,52.73,52.68,52.72,12700.0,31.4805,31.4805,31.4507,31.4746,12700.0
2013-01-08 13:55:00,52.72,52.73,52.71,52.72,5900.0,31.4746,31.4805,31.4686,31.4746,5900.0
2013-01-08 14:00:00,52.72,52.75,52.7,52.72,18700.0,31.4746,31.4925,31.4626,31.4746,18700.0
2013-01-08 14:05:00,52.72,52.73,52.69,52.7,11600.0,31.4746,31.4805,31.4567,31.4626,11600.0
2013-01-08 14:10:00,52.7,52.73,52.7,52.72,3400.0,31.4626,31.4805,31.4626,31.4746,3400.0
2013-01-08 14:15:00,52.72,52.74,52.71,52.72,6800.0,31.4746,31.4865,31.4686,31.4746,6800.0
2013-01-08 14:20:00,52.71,52.73,52.7,52.72,8500.0,31.4686,31.4805,31.4626,31.4746,8500.0
2013-01-08 14:25:00,52.72,52.74,52.72,52.74,4300.0,31.4746,31.4865,31.4746,31.4865,4300.0
2013-01-08 14:30:00,52.73,52.77,52.73,52.76,16900.0,31.4805,31.5044,31.4805,31.4985,16900.0
2013-01-08 14:35:00,52.76,52.76,52.74,52.75,18000.0,31.4985,31.4985,31.4865,31.4925,18000.0
2013-01-08 14:40:00,52.75,52.77,52.74,52.76,12500.0,31.4925,31.5044,31.4865,31.4985,12500.0
2013-01-08 14:45:00,52.75,52.78,52.75,52.78,11200.0,31.4925,31.5104,31.4925,31.5104,11200.0
2013-01-08 14:50:00,52.78,52.78,52.77,52.78,9700.0,31.5104,31.5104,31.5044,31.5104,9700.0
2013-01-08 14:55:00,52.76,52.76,52.72,52.73,7400.0,31.4985,31.4985,31.4746,31.4805,7400.0
2013-01-08 15:00:00,52.72,52.75,52.7,52.75,35000.0,31.4746,31.4925,31.4626,31.4925,35000.0
2013-01-08 15:05:00,52.75,52.76,52.72,52.76,22500.0,31.4925,31.4985,31.4746,31.4985,22500.0
2013-01-08 15:10:00,52.76,52.8,52.75,52.79,13600.0,31.4985,31.5223,31.4925,31.5164,13600.0
2013-01-08 15:15:00,52.8,52.81,52.78,52.8,17500.0,31.5223,31.5283,31.5104,31.5223,17500.0
2013-01-08 15:20:00,52.8,52.86,52.79,52.83,25000.0,31.5223,31.5582,31.5164,31.5402,25000.0
2013-01-08 15:25:00,52.83,52.88,52.83,52.87,22600.0,31.5402,31.5701,31.5402,31.5641,22600.0
2013-01-08 15:30:00,52.87,52.88,52.83,52.84,14600.0,31.5641,31.5701,31.5402,31.5462,14600.0
2013-01-08 15:35:00,52.85,52.85,52.77,52.77,16800.0,31.5522,31.5522,31.5044,31.5044,16800.0
2013-01-08 15:40:00,52.76,52.77,52.74,52.75,14700.0,31.4985,31.5044,31.4865,31.4925,14700.0
2013-01-08 15:45:00,52.75,52.76,52.69,52.72,18500.0,31.4925,31.4985,31.4567,31.4746,18500.0
2013-01-08 15:50:00,52.72,52.85,52.72,52.8,76800.0,31.4746,31.5522,31.4746,31.5223,76800.0
2013-01-08 15:55:00,52.8,52.91,52.8,52.9,82300.0,31.5223,31.588,31.5223,31.582,82300.0
2013-01-09 09:30:00,53.09,53.4,52.93,52.95,45000.0,31.6955,31.8805,31.5999,31.6119,45000.0
2013-01-09 09:35:00,52.97,53.03,52.94,52.94,10800.0,31.6238,31.6597,31.6059,31.6059,10800.0
2013-01-09 09:40:00,52.96,52.99,52.9,52.97,13700.0,31.6179,31.6358,31.582,31.6238,13700.0
2013-01-09 09:45:00,52.99,53.03,52.95,52.96,9700.0,31.6358,31.6597,31.6119,31.6179,9700.0
2013-01-09 09:50:00,53.0,53.03,52.86,52.97,13000.0,31.6417,31.6597,31.5582,31.6238,13000.0
2013-01-09 09:55:00,52.95,53.0,52.93,52.97,2000.0,31.6119,31.6417,31.5999,31.6238,2000.0
2013-01-09 10:00:00,52.97,52.99,52.95,52.96,4300.0,31.6238,31.6358,31.6119,31.6179,4300.0
2013-01-09 10:05:00,52.99,53.0,52.89,52.94,5500.0,31.6358,31.6417,31.5761,31.6059,5500.0
2013-01-09 10:10:00,52.95,52.95,52.82,52.82,18600.0,31.6119,31.6119,31.5343,31.5343,18600.0
2013-01-09 10:15:00,52.84,52.86,52.82,52.85,8400.0,31.5462,31.5582,31.5343,31.5522,8400.0
2013-01-09 10:20:00,52.85,52.88,52.81,52.82,7400.0,31.5522,31.5701,31.5283,31.5343,7400.0
2013-01-09 10:25:00,52.84,52.93,52.84,52.9,19300.0,31.5462,31.5999,31.5462,31.582,19300.0
2013-01-09 10:30:00,52.91,52.92,52.86,52.88,10000.0,31.588,31.594,31.5582,31.5701,10000.0
2013-01-09 10:35:00,52.86,52.87,52.82,52.85,9800.0,31.5582,31.5641,31.5343,31.5522,9800.0
2013-01-09 10:40:00,52.85,52.87,52.81,52.84,7700.0,31.5522,31.5641,31.5283,31.5462,7700.0
2013-01-09 10:45:00,52.83,52.9,52.81,52.87,8000.0,31.5402,31.582,31.5283,31.5641,8000.0
2013-01-09 10:50:00,52.86,52.89,52.82,52.84,9900.0,31.5582,31.5761,31.5343,31.5462,9900.0
2013-01-09 10:55:00,52.84,52.84,52.75,52.76,15100.0,31.5462,31.5462,31.4925,31.4985,15100.0
2013-01-09 11:00:00,52.76,52.8,52.72,52.78,12800.0,31.4985,31.5223,31.4746,31.5104,12800.0
2013-01-09 11:05:00,52.8,52.83,52.76,52.81,14400.0,31.5223,31.5402,31.4985,31.5283,14400.0
2013-01-09 11:10:00,52.83,52.83,52.77,52.83,5900.0,31.5402,31.5402,31.5044,31.5402,5900.0
2013-01-09 11:15:00,52.83,52.84,52.79,52.8,9900.0,31.5402,31.5462,31.5164,31.5223,9900.0
2013-01-09 11:20:00,52.8,52.82,52.75,52.8,9700.0,31.5223,31.5343,31.4925,31.5223,9700.0
2013-01-09 11:25:00,52.79,52.8,52.77,52.79,4200.0,31.5164,31.5223,31.5044,31.5164,4200.0
2013-01-09 11:30:00,52.79,52.82,52.76,52.78,4900.0,31.5164,31.5343,31.4985,31.5104,4900.0
2013-01-09 11:35:00,52.79,52.81,52.74,52.8,5200.0,31.5164,31.5283,31.4865,31.5223,5200.0
2013-01-09 11:40:00,52.8,52.82,52.78,52.78,4500.0,31.5223,31.5343,31.5104,31.5104,4500.0
2013-01-09 11:45:00,52.8,52.87,52.8,52.87,5500.0,31.5223,31.5641,31.5223,31.5641,5500.0
2013-01-09 11:50:00,52.87,52.88,52.74,52.75,29300.0,31.5641,31.5701,31.4865,31.4925,29300.0
2013-01-09 11:55:00,52.75,52.76,52.7,52.76,5900.0,31.4925,31.4985,31.4626,31.4985,5900.0
2013-01-09 12:00:00,52.75,52.8,52.75,52.78,3200.0,31.4925,31.5223,31.4925,31.5104,3200.0
2013-01-09 12:05:00,52.79,52.82,52.77,52.78,4200.0,31.5164,31.5343,31.5044,31.5104,4200.0
2013-01-09 12:10:00,52.79,52.83,52.79,52.8,5700.0,31.5164,31.5402,31.5164,31.5223,5700.0
2013-01-09 12:15:00,52.79,52.81,52.77,52.8,3400.0,31.5164,31.5283,31.5044,31.5223,3400.0
2013-01-09 12:20:00,52.82,52.87,52.81,52.86,6100.0,31.5343,31.5641,31.5283,31.5582,6100.0
2013-01-09 12:25:00,52.88,52.88,52.85,52.86,5000.0,31.5701,31.5701,31.5522,31.5582,5000.0
2013-01-09 12:30:00,52.85,52.88,52.82,52.86,4500.0,31.5522,31.5701,31.5343,31.5582,4500.0
2013-01-09 12:35:00,52.87,52.87,52.79,52.81,5600.0,31.5641,31.5641,31.5164,31.5283,5600.0
2013-01-09 12:40:00,52.81,52.85,52.76,52.76,3900.0,31.5283,31.5522,31.4985,31.4985,3900.0
2013-01-09 12:45:00,52.75,52.78,52.7,52.78,10500.0,31.4925,31.5104,31.4626,31.5104,10500.0
2013-01-09 12:50:00,52.76,52.78,52.74,52.78,3300.0,31.4985,31.5104,31.4865,31.5104,3300.0
2013-01-09 12:55:00,52.79,52.81,52.76,52.81,3600.0,31.5164,31.5283,31.4985,31.5283,3600.0
2013-01-09 13:00:00,52.85,52.87,52.79,52.79,15100.0,31.5522,31.5641,31.5164,31.5164,15100.0
2013-01-09 13:05:00,52.79,52.79,52.75,52.79,10000.0,31.5164,31.5164,31.4925,31.5164,10000.0
2013-01-09 13:10:00,52.79,52.8,52.75,52.76,7000.0,31.5164,31.5223,31.4925,31.4985,7000.0
2013-01-09 13:15:00,52.76,52.8,52.76,52.78,3700.0,31.4985,31.5223,31.4985,31.5104,3700.0
2013-01-09 13:20:00,52.77,52.8,52.76,52.77,4400.0,31.5044,31.5223,31.4985,31.5044,4400.0
2013-01-09 13:25:00,52.77,52.8,52.77,52.77,4200.0,31.5044,31.5223,31.5044,31.5044,4200.0
2013-01-09 13:30:00,52.77,52.79,52.75,52.77,8200.0,31.5044,31.5164,31.4925,31.5044,8200.0
2013-01-09 13:35:00,52.77,52.79,52.75,52.79,11200.0,31.5044,31.5164,31.4925,31.5164,11200.0
2013-01-09 13:40:00,52.81,52.81,52.75,52.77,22900.0,31.5283,31.5283,31.4925,31.5044,22900.0
2013-01-09 13:45:00,52.78,52.79,52.76,52.78,4600.0,31.5104,31.5164,31.4985,31.5104,4600.0
2013-01-09 13:50:00,52.77,52.8,52.76,52.78,12900.0,31.5044,31.5223,31.4985,31.5104,12900.0
2013-01-09 13:55:00,52.78,52.78,52.72,52.73,6600.0,31.5104,31.5104,31.4746,31.4805,6600.0
2013-01-09 14:00:00,52.74,52.76,52.73,52.75,6500.0,31.4865,31.4985,31.4805,31.4925,6500.0
2013-01-09 14:05:00,52.76,52.76,52.71,52.73,9900.0,31.4985,31.4985,31.4686,31.4805,9900.0
2013-01-09 14:10:00,52.72,52.75,52.72,52.72,10900.0,31.4746,31.4925,31.4746,31.4746,10900.0
2013-01-09 14:15:00,52.72,52.76,52.71,52.73,8300.0,31.4746,31.4985,31.4686,31.4805,8300.0
2013-01-09 14:20:00,52.73,52.74,52.7,52.71,10200.0,31.4805,31.4865,31.4626,31.4686,10200.0
2013-01-09 14:25:00,52.72,52.73,52.7,52.71,8700.0,31.4746,31.4805,31.4626,31.4686,8700.0
2013-01-09 14:30:00,52.71,52.79,52.71,52.76,15300.0,31.4686,31.5164,31.4686,31.4985,15300.0
2013-01-09 14:35:00,52.77,52.77,52.68,52.69,7900.0,31.5044,31.5044,31.4507,31.4567,7900.0
2013-01-09 14:40:00,52.7,52.72,52.67,52.71,8300.0,31.4626,31.4746,31.4447,31.4686,8300.0
2013-01-09 14:45:00,52.69,52.73,52.68,52.68,6400.0,31.4567,31.4805,31.4507,31.4507,6400.0
2013-01-09 14:50:00,52.71,52.76,52.71,52.76,61300.0,31.4686,31.4985,31.4686,31.4985,61300.0
2013-01-09 14:55:00,52.76,52.78,52.73,52.73,9400.0,31.4985,31.5104,31.4805,31.4805,9400.0
2013-01-09 15:00:00,52.73,52.75,52.69,52.74,39800.0,31.4805,31.4925,31.4567,31.4865,39800.0
2013-01-09 15:05:00,52.73,52.73,52.69,52.69,8300.0,31.4805,31.4805,31.4567,31.4567,8300.0
2013-01-09 15:10:00,52.69,52.76,52.69,52.72,9300.0,31.4567,31.4985,31.4567,31.4746,9300.0
2013-01-09 15:15:00,52.73,52.75,52.7,52.72,8700.0,31.4805,31.4925,31.4626,31.4746,8700.0
2013-01-09 15:20:00,52.74,52.82,52.73,52.8,36900.0,31.4865,31.5343,31.4805,31.5223,36900.0
2013-01-09 15:25:00,52.81,52.81,52.77,52.78,6700.0,31.5283,31.5283,31.5044,31.5104,6700.0
2013-01-09 15:30:00,52.77,52.79,52.74,52.76,20700.0,31.5044,31.5164,31.4865,31.4985,20700.0
2013-01-09 15:35:00,52.75,52.79,52.74,52.75,11300.0,31.4925,31.5164,31.4865,31.4925,11300.0
2013-01-09 15:40:00,52.75,52.77,52.74,52.76,39700.0,31.4925,31.5044,31.4865,31.4985,39700.0
2013-01-09 15:45:00,52.76,52.79,52.72,52.75,30600.0,31.4985,31.5164,31.4746,31.4925,30600.0
2013-01-09 15:50:00,52.75,52.81,52.75,52.76,39200.0,31.4925,31.5283,31.4925,31.4985,39200.0
2013-01-09 15:55:00,52.77,53.11,52.77,52.84,155800.0,31.5044,31.7074,31.5044,31.5462,155800.0
2013-01-10 09:30:00,52.92,53.05,52.69,52.85,56900.0,31.594,31.6716,31.4567,31.5522,56900.0
2013-01-10 09:35:00,52.85,52.99,52.8,52.81,29500.0,31.5522,31.6358,31.5223,31.5283,29500.0
2013-01-10 09:40:00,52.83,52.93,52.81,52.9,22500.0,31.5402,31.5999,31.5283,31.582,22500.0
2013-01-10 09:45:00,52.91,53.05,52.89,53.02,11100.0,31.588,31.6716,31.5761,31.6537,11100.0
2013-01-10 09:50:00,53.01,53.05,52.99,53.03,10500.0,31.6477,31.6716,31.6358,31.6597,10500.0
2013-01-10 09:55:00,53.04,53.1,53.0,53.09,9000.0,31.6656,31.7014,31.6417,31.6955,9000.0
2013-01-10 10:00:00,53.11,53.11,53.0,53.04,12600.0,31.7074,31.7074,31.6417,31.6656,12600.0
2013-01-10 10:05:00,53.1,53.14,53.02,53.06,4900.0,31.7014,31.7253,31.6537,31.6776,4900.0
2013-01-10 10:10:00,53.06,53.13,53.02,53.05,6800.0,31.6776,31.7194,31.6537,31.6716,6800.0
2013-01-10 10:15:00,53.02,53.04,53.0,53.02,4900.0,31.6537,31.6656,31.6417,31.6537,4900.0
2013-01-10 10:20:00,53.02,53.1,53.02,53.06,17500.0,31.6537,31.7014,31.6537,31.6776,17500.0
2013-01-10 10:25:00,53.06,53.08,53.03,53.03,8600.0,31.6776,31.6895,31.6597,31.6597,8600.0
2013-01-10 10:30:00,53.02,53.06,53.0,53.06,13400.0,31.6537,31.6776,31.6417,31.6776,13400.0
2013-01-10 10:35:00,53.06,53.09,53.01,53.07,6300.0,31.6776,31.6955,31.6477,31.6835,6300.0
2013-01-10 10:40:00,53.07,53.07,53.0,53.07,6300.0,31.6835,31.6835,31.6417,31.6835,6300.0
2013-01-10 10:45:00,53.06,53.1,53.03,53.09,5300.0,31.6776,31.7014,31.6597,31.6955,5300.0
2013-01-10 10:50:00,53.09,53.16,53.07,53.13,8500.0,31.6955,31.7373,31.6835,31.7194,8500.0
2013-01-10 10:55:00,53.12,53.18,53.03,53.03,17200.0,31.7134,31.7492,31.6597,31.6597,17200.0
2013-01-10 11:00:00,53.01,53.06,53.0,53.06,10800.0,31.6477,31.6776,31.6417,31.6776,10800.0
2013-01-10 11:05:00,53.05,53.1,53.05,53.06,6200.0,31.6716,31.7014,31.6716,31.6776,6200.0
2013-01-10 11:10:00,53.06,53.08,53.01,53.02,9700.0,31.6776,31.6895,31.6477,31.6537,9700.0
2013-01-10 11:15:00,53.01,53.08,53.01,53.08,3000.0,31.6477,31.6895,31.6477,31.6895,3000.0
2013-01-10 11:20:00,53.06,53.12,53.06,53.1,4700.0,31.6776,31.7134,31.6776,31.7014,4700.0
2013-01-10 11:25:00,53.11,53.15,53.11,53.14,2800.0,31.7074,31.7313,31.7074,31.7253,2800.0
2013-01-10 11:30:00,53.14,53.14,53.06,53.07,6500.0,31.7253,31.7253,31.6776,31.6835,6500.0
2013-01-10 11:35:00,53.06,53.06,53.0,53.0,15800.0,31.6776,31.6776,31.6417,31.6417,15800.0
2013-01-10 11:40:00,53.0,53.01,52.91,52.99,7200.0,31.6417,31.6477,31.588,31.6358,7200.0
2013-01-10 11:45:00,52.97,52.99,52.97,52.97,4800.0,31.6238,31.6358,31.6238,31.6238,4800.0
2013-01-10 11:50:00,52.97,52.97,52.94,52.94,2000.0,31.6238,31.6238,31.6059,31.6059,2000.0
2013-01-10 11:55:00,52.96,52.97,52.91,52.96,4700.0,31.6179,31.6238,31.588,31.6179,4700.0
2013-01-10 12:00:00,52.96,52.97,52.92,52.97,4100.0,31.6179,31.6238,31.594,31.6238,4100.0
2013-01-10 12:05:00,52.96,52.97,52.92,52.93,2400.0,31.6179,31.6238,31.594,31.5999,2400.0
2013-01-10 12:10:00,52.98,53.0,52.98,52.98,1800.0,31.6298,31.6417,31.6298,31.6298,1800.0
2013-01-10 12:15:00,52.98,53.06,52.98,53.04,9400.0,31.6298,31.6776,31.6298,31.6656,9400.0
2013-01-10 12:20:00,53.04,53.04,53.01,53.04,4400.0,31.6656,31.6656,31.6477,31.6656,4400.0
2013-01-10 12:25:00,53.04,53.06,53.03,53.03,5800.0,31.6656,31.6776,31.6597,31.6597,5800.0
2013-01-10 12:30:00,53.04,53.05,53.03,53.05,3100.0,31.6656,31.6716,31.6597,31.6716,3100.0
2013-01-10 12:35:00,53.04,53.04,53.02,53.02,3900.0,31.6656,31.6656,31.6537,31.6537,3900.0
2013-01-10 12:40:00,53.03,53.06,53.0,53.02,7200.0,31.6597,31.6776,31.6417,31.6537,7200.0
2013-01-10 12:45:00,53.0,53.11,53.0,53.11,14200.0,31.6417,31.7074,31.6417,31.7074,14200.0
2013-01-10 12:50:00,53.1,53.17,53.09,53.16,18200.0,31.7014,31.7432,31.6955,31.7373,18200.0
2013-01-10 12:55:00,53.16,53.29,53.16,53.26,16800.0,31.7373,31.8149,31.7373,31.797,16800.0
2013-01-10 13:00:00,53.28,53.28,53.17,53.17,6100.0,31.8089,31.8089,31.7432,31.7432,6100.0
2013-01-10 13:05:00,53.16,53.21,53.16,53.19,6600.0,31.7373,31.7671,31.7373,31.7552,6600.0
2013-01-10 13:10:00,53.19,53.22,53.19,53.22,3300.0,31.7552,31.7731,31.7552,31.7731,3300.0
2013-01-10 13:15:00,53.21,53.22,53.18,53.19,3800.0,31.7671,31.7731,31.7492,31.7552,3800.0
2013-01-10 13:20:00,53.19,53.23,53.19,53.2,6400.0,31.7552,31.7791,31.7552,31.7611,6400.0
2013-01-10 13:25:00,53.19,53.19,53.15,53.15,4500.0,31.7552,31.7552,31.7313,31.7313,4500.0
2013-01-10 13:30:00,53.16,53.21,53.16,53.21,4400.0,31.7373,31.7671,31.7373,31.7671,4400.0
2013-01-10 13:35:00,53.2,53.2,53.15,53.18,11500.0,31.7611,31.7611,31.7313,31.7492,11500.0
2013-01-10 13:40:00,53.18,53.2,53.15,53.16,6000.0,31.7492,31.7611,31.7313,31.7373,6000.0
2013-01-10 13:45:00,53.13,53.19,53.13,53.19,3700.0,31.7194,31.7552,31.7194,31.7552,3700.0
2013-01-10 13:50:00,53.19,53.19,53.12,53.13,3700.0,31.7552,31.7552,31.7134,31.7194,3700.0
2013-01-10 13:55:00,53.13,53.21,53.13,53.18,3100.0,31.7194,31.7671,31.7194,31.7492,3100.0
2013-01-10 14:00:00,53.17,53.17,53.13,53.13,4100.0,31.7432,31.7432,31.7194,31.7194,4100.0
2013-01-10 14:05:00,53.12,53.13,53.1,53.13,3900.0,31.7134,31.7194,31.7014,31.7194,3900.0
2013-01-10 14:10:00,53.11,53.14,53.1,53.11,3400.0,31.7074,31.7253,31.7014,31.7074,3400.0
2013-01-10 14:15:00,53.11,53.15,53.1,53.14,3700.0,31.7074,31.7313,31.7014,31.7253,3700.0
2013-01-10 14:20:00,53.14,53.16,53.13,53.13,3400.0,31.7253,31.7373,31.7194,31.7194,3400.0
2013-01-10 14:25:00,53.13,53.13,53.09,53.09,5500.0,31.7194,31.7194,31.6955,31.6955,5500.0
2013-01-10 14:30:00,53.09,53.18,53.09,53.18,6200.0,31.6955,31.7492,31.6955,31.7492,6200.0
2013-01-10 14:35:00,53.18,53.2,53.15,53.19,5900.0,31.7492,31.7611,31.7313,31.7552,5900.0
2013-01-10 14:40:00,53.19,53.24,53.19,53.24,5900.0,31.7552,31.785,31.7552,31.785,5900.0
2013-01-10 14:45:00,53.23,53.25,53.21,53.23,4900.0,31.7791,31.791,31.7671,31.7791,4900.0
2013-01-10 14:50:00,53.24,53.34,53.24,53.31,10400.0,31.785,31.8447,31.785,31.8268,10400.0
2013-01-10 14:55:00,53.31,53.34,53.29,53.3,12100.0,31.8268,31.8447,31.8149,31.8208,12100.0
2013-01-10 15:00:00,53.3,53.35,53.29,53.29,18400.0,31.8208,31.8507,31.8149,31.8149,18400.0
2013-01-10 15:05:00,53.3,53.32,53.29,53.32,4700.0,31.8208,31.8328,31.8149,31.8328,4700.0
2013-01-10 15:10:00,53.32,53.34,53.29,53.32,5200.0,31.8328,31.8447,31.8149,31.8328,5200.0
2013-01-10 15:15:00,53.31,53.32,53.3,53.3,8500.0,31.8268,31.8328,31.8208,31.8208,8500.0
2013-01-10 15:20:00,53.3,53.31,53.26,53.26,11100.0,31.8208,31.8268,31.797,31.797,11100.0
2013-01-10 15:25:00,53.26,53.3,53.24,53.25,15800.0,31.797,31.8208,31.785,31.791,15800.0
2013-01-10 15:30:00,53.25,53.26,53.23,53.24,21100.0,31.791,31.797,31.7791,31.785,21100.0
2013-01-10 15:35:00,53.25,53.27,53.25,53.27,27600.0,31.791,31.8029,31.791,31.8029,27600.0
2013-01-10 15:40:00,53.27,53.33,53.27,53.31,16300.0,31.8029,31.8388,31.8029,31.8268,16300.0
2013-01-10 15:45:00,53.31,53.34,53.26,53.26,25500.0,31.8268,31.8447,31.797,31.797,25500.0
2013-01-10 15:50:00,53.27,53.33,53.27,53.32,35200.0,31.8029,31.8388,31.8029,31.8328,35200.0
2013-01-10 15:55:00,53.32,53.5,53.24,53.32,137100.0,31.8328,31.9402,31.785,31.8328,137100.0
2013-01-11 09:30:00,53.35,53.61,53.35,53.61,16800.0,31.8507,32.0059,31.8507,32.0059,16800.0
2013-01-11 09:35:00,53.59,53.76,53.59,53.7,23000.0,31.994,32.0955,31.994,32.0597,23000.0
2013-01-11 09:40:00,53.72,53.81,53.69,53.81,8500.0,32.0716,32.1253,32.0537,32.1253,8500.0
2013-01-11 09:45:00,53.8,53.85,53.74,53.79,23400.0,32.1194,32.1492,32.0835,32.1134,23400.0
2013-01-11 09:50:00,53.8,53.93,53.77,53.89,17400.0,32.1194,32.197,32.1014,32.1731,17400.0
2013-01-11 09:55:00,53.9,53.99,53.89,53.99,19600.0,32.1791,32.2328,32.1731,32.2328,19600.0
2013-01-11 10:00:00,53.99,54.0,53.95,53.97,26300.0,32.2328,32.2388,32.2089,32.2208,26300.0
2013-01-11 10:05:00,53.96,53.97,53.81,53.86,32300.0,32.2149,32.2208,32.1253,32.1552,32300.0
2013-01-11 10:10:00,53.87,53.9,53.79,53.82,32400.0,32.1611,32.1791,32.1134,32.1313,32400.0
2013-01-11 10:15:00,53.82,53.9,53.81,53.89,17700.0,32.1313,32.1791,32.1253,32.1731,17700.0
2013-01-11 10:20:00,53.89,53.96,53.89,53.95,24900.0,32.1731,32.2149,32.1731,32.2089,24900.0
2013-01-11 10:25:00,53.95,53.95,53.8,53.8,46700.0,32.2089,32.2089,32.1194,32.1194,46700.0
2013-01-11 10:30:00,53.8,53.86,53.8,53.83,19600.0,32.1194,32.1552,32.1194,32.1373,19600.0
2013-01-11 10:35:00,53.83,53.98,53.82,53.96,20600.0,32.1373,32.2268,32.1313,32.2149,20600.0
2013-01-11 10:40:00,53.96,53.98,53.95,53.95,10400.0,32.2149,32.2268,32.2089,32.2089,10400.0
2013-01-11 10:45:00,53.95,53.98,53.94,53.97,14400.0,32.2089,32.2268,32.2029,32.2208,14400.0
2013-01-11 10:50:00,53.97,53.98,53.94,53.95,11700.0,32.2208,32.2268,32.2029,32.2089,11700.0
2013-01-11 10:55:00,53.95,53.98,53.92,53.98,25200.0,32.2089,32.2268,32.191,32.2268,25200.0
2013-01-11 11:00:00,53.97,53.99,53.94,53.98,25100.0,32.2208,32.2328,32.2029,32.2268,25100.0
2013-01-11 11:05:00,53.98,53.98,53.93,53.95,20900.0,32.2268,32.2268,32.197,32.2089,20900.0
2013-01-11 11:10:00,53.95,53.97,53.94,53.97,4100.0,32.2089,32.2208,32.2029,32.2208,4100.0
2013-01-11 11:15:00,53.97,53.97,53.92,53.95,25200.0,32.2208,32.2208,32.191,32.2089,25200.0
2013-01-11 11:20:00,53.94,53.96,53.93,53.95,16100.0,32.2029,32.2149,32.197,32.2089,16100.0
2013-01-11 11:25:00,53.95,53.98,53.93,53.97,23900.0,32.2089,32.2268,32.197,32.2208,23900.0
2013-01-11 11:30:00,53.98,53.98,53.93,53.93,10000.0,32.2268,32.2268,32.197,32.197,10000.0
2013-01-11 11:35:00,53.93,53.97,53.93,53.96,8100.0,32.197,32.2208,32.197,32.2149,8100.0
2013-01-11 11:40:00,53.95,53.96,53.94,53.96,5200.0,32.2089,32.2149,32.2029,32.2149,5200.0
2013-01-11 11:45:00,53.96,53.98,53.93,53.98,7700.0,32.2149,32.2268,32.197,32.2268,7700.0
2013-01-11 11:50:00,53.98,54.09,53.98,54.09,41600.0,32.2268,32.2925,32.2268,32.2925,41600.0
2013-01-11 11:55:00,54.09,54.11,54.05,54.05,11200.0,32.2925,32.3044,32.2686,32.2686,11200.0
2013-01-11 12:00:00,54.04,54.12,54.01,54.1,10700.0,32.2626,32.3104,32.2447,32.2985,10700.0
2013-01-11 12:05:00,54.1,54.14,54.09,54.12,8700.0,32.2985,32.3223,32.2925,32.3104,8700.0
2013-01-11 12:10:00,54.13,54.13,54.1,54.1,6600.0,32.3164,32.3164,32.2985,32.2985,6600.0
2013-01-11 12:15:00,54.11,54.12,54.1,54.11,4400.0,32.3044,32.3104,32.2985,32.3044,4400.0
2013-01-11 12:20:00,54.12,54.12,54.07,54.08,17900.0,32.3104,32.3104,32.2805,32.2865,17900.0
2013-01-11 12:25:00,54.07,54.13,54.07,54.1,14800.0,32.2805,32.3164,32.2805,32.2985,14800.0
2013-01-11 12:30:00,54.1,54.12,54.09,54.11,15200.0,32.2985,32.3104,32.2925,32.3044,15200.0
2013-01-11 12:35:00,54.11,54.11,54.07,54.08,9900.0,32.3044,32.3044,32.2805,32.2865,9900.0
2013-01-11 12:40:00,54.07,54.1,54.04,54.08,10500.0,32.2805,32.2985,32.2626,32.2865,10500.0
2013-01-11 12:45:00,54.07,54.11,54.07,54.1,15600.0,32.2805,32.3044,32.2805,32.2985,15600.0
2013-01-11 12:50:00,54.11,54.12,54.09,54.1,11800.0,32.3044,32.3104,32.2925,32.2985,11800.0
2013-01-11 12:55:00,54.08,54.11,54.05,54.11,8800.0,32.2865,32.3044,32.2686,32.3044,8800.0
2013-01-11 13:00:00,54.11,54.11,54.08,54.09,14400.0,32.3044,32.3044,32.2865,32.2925,14400.0
2013-01-11 13:05:00,54.1,54.1,54.06,54.06,7800.0,32.2985,32.2985,32.2746,32.2746,7800.0
2013-01-11 13:10:00,54.07,54.07,53.98,54.01,13500.0,32.2805,32.2805,32.2268,32.2447,13500.0
2013-01-11 13:15:00,54.01,54.02,53.98,53.98,8900.0,32.2447,32.2507,32.2268,32.2268,8900.0
2013-01-11 13:20:00,53.98,54.03,53.97,54.03,6900.0,32.2268,32.2567,32.2208,32.2567,6900.0
2013-01-11 13:25:00,54.03,54.03,53.98,53.98,7200.0,32.2567,32.2567,32.2268,32.2268,7200.0
2013-01-11 13:30:00,53.99,54.05,53.97,54.01,7300.0,32.2328,32.2686,32.2208,32.2447,7300.0
2013-01-11 13:35:00,54.01,54.02,53.99,54.0,5300.0,32.2447,32.2507,32.2328,32.2388,5300.0
2013-01-11 13:40:00,54.0,54.01,53.97,54.0,8700.0,32.2388,32.2447,32.2208,32.2388,8700.0
2013-01-11 13:45:00,53.99,54.01,53.95,53.99,30200.0,32.2328,32.2447,32.2089,32.2328,30200.0
2013-01-11 13:50:00,54.0,54.0,53.93,53.96,17200.0,32.2388,32.2388,32.197,32.2149,17200.0
2013-01-11 13:55:00,53.95,53.97,53.92,53.95,14100.0,32.2089,32.2208,32.191,32.2089,14100.0
2013-01-11 14:00:00,53.94,53.96,53.92,53.93,13300.0,32.2029,32.2149,32.191,32.197,13300.0
2013-01-11 14:05:00,53.92,53.98,53.91,53.95,17000.0,32.191,32.2268,32.185,32.2089,17000.0
2013-01-11 14:10:00,53.94,53.97,53.91,53.95,11000.0,32.2029,32.2208,32.185,32.2089,11000.0
2013-01-11 14:15:00,53.97,54.01,53.94,54.01,16400.0,32.2208,32.2447,32.2029,32.2447,16400.0
2013-01-11 14:20:00,54.01,54.04,53.99,54.03,20900.0,32.2447,32.2626,32.2328,32.2567,20900.0
2013-01-11 14:25:00,54.03,54.03,53.97,54.0,11300.0,32.2567,32.2567,32.2208,32.2388,11300.0
2013-01-11 14:30:00,54.0,54.02,53.97,54.0,15000.0,32.2388,32.2507,32.2208,32.2388,15000.0
2013-01-11 14:35:00,54.01,54.06,53.99,54.05,11600.0,32.2447,32.2746,32.2328,32.2686,11600.0
2013-01-11 14:40:00,54.04,54.05,53.97,53.98,11600.0,32.2626,32.2686,32.2208,32.2268,11600.0
2013-01-11 14:45:00,53.98,54.02,53.96,54.0,9500.0,32.2268,32.2507,32.2149,32.2388,9500.0
2013-01-11 14:50:00,53.99,54.01,53.97,53.97,23300.0,32.2328,32.2447,32.2208,32.2208,23300.0
2013-01-11 14:55:00,53.98,53.98,53.91,53.91,24700.0,32.2268,32.2268,32.185,32.185,24700.0
2013-01-11 15:00:00,53.92,53.95,53.83,53.95,46600.0,32.191,32.2089,32.1373,32.2089,46600.0
2013-01-11 15:05:00,53.94,53.95,53.91,53.93,15200.0,32.2029,32.2089,32.185,32.197,15200.0
2013-01-11 15:10:00,53.92,53.93,53.9,53.93,12700.0,32.191,32.197,32.1791,32.197,12700.0
2013-01-11 15:15:00,53.91,53.93,53.89,53.93,15400.0,32.185,32.197,32.1731,32.197,15400.0
2013-01-11 15:20:00,53.92,54.0,53.92,53.95,25400.0,32.191,32.2388,32.191,32.2089,25400.0
2013-01-11 15:25:00,53.95,53.95,53.92,53.95,18100.0,32.2089,32.2089,32.191,32.2089,18100.0
2013-01-11 15:30:00,53.95,53.97,53.92,53.97,19000.0,32.2089,32.2208,32.191,32.2208,19000.0
2013-01-11 15:35:00,53.97,54.04,53.96,54.01,37800.0,32.2208,32.2626,32.2149,32.2447,37800.0
2013-01-11 15:40:00,54.0,54.06,53.97,54.06,31000.0,32.2388,32.2746,32.2208,32.2746,31000.0
2013-01-11 15:45:00,54.06,54.07,54.01,54.01,39000.0,32.2746,32.2805,32.2447,32.2447,39000.0
2013-01-11 15:50:00,54.02,54.05,54.01,54.03,42000.0,32.2507,32.2686,32.2447,32.2567,42000.0
2013-01-11 15:55:00,54.03,54.04,53.98,54.02,101500.0,32.2567,32.2626,32.2268,32.2507,101500.0
2013-01-14 09:30:00,54.07,54.39,54.05,54.33,30100.0,32.2805,32.4716,32.2686,32.4358,30100.0
2013-01-14 09:35:00,54.36,54.38,54.28,54.36,10000.0,32.4537,32.4656,32.4059,32.4537,10000.0
2013-01-14 09:40:00,54.37,54.42,54.29,54.32,24600.0,32.4596,32.4895,32.4119,32.4298,24600.0
2013-01-14 09:45:00,54.3,54.4,54.3,54.36,25500.0,32.4179,32.4776,32.4179,32.4537,25500.0
2013-01-14 09:50:00,54.36,54.37,54.14,54.14,32700.0,32.4537,32.4596,32.3223,32.3223,32700.0
2013-01-14 09:55:00,54.16,54.21,54.08,54.15,26400.0,32.3343,32.3641,32.2865,32.3283,26400.0
2013-01-14 10:00:00,54.17,54.2,54.09,54.2,20000.0,32.3402,32.3582,32.2925,32.3582,20000.0
2013-01-14 10:05:00,54.2,54.27,54.18,54.21,24100.0,32.3582,32.3999,32.3462,32.3641,24100.0
2013-01-14 10:10:00,54.19,54.29,54.17,54.28,31100.0,32.3522,32.4119,32.3402,32.4059,31100.0
2013-01-14 10:15:00,54.29,54.5,54.29,54.49,35400.0,32.4119,32.5373,32.4119,32.5313,35400.0
2013-01-14 10:20:00,54.48,54.48,54.4,54.45,30800.0,32.5253,32.5253,32.4776,32.5074,30800.0
2013-01-14 10:25:00,54.43,54.5,54.42,54.5,39500.0,32.4955,32.5373,32.4895,32.5373,39500.0
2013-01-14 10:30:00,54.5,54.75,54.49,54.67,100600.0,32.5373,32.6865,32.5313,32.6388,100600.0
2013-01-14 10:35:00,54.68,54.7,54.62,54.67,31500.0,32.6447,32.6567,32.6089,32.6388,31500.0
2013-01-14 10:40:00,54.68,54.7,54.58,54.59,27100.0,32.6447,32.6567,32.585,32.591,27100.0
2013-01-14 10:45:00,54.59,54.59,54.49,54.53,17100.0,32.591,32.591,32.5313,32.5552,17100.0
2013-01-14 10:50:00,54.54,54.56,54.39,54.44,25800.0,32.5611,32.5731,32.4716,32.5014,25800.0
2013-01-14 10:55:00,54.43,54.45,54.38,54.4,11300.0,32.4955,32.5074,32.4656,32.4776,11300.0
2013-01-14 11:00:00,54.41,54.42,54.36,54.37,7000.0,32.4835,32.4895,32.4537,32.4596,7000.0
2013-01-14 11:05:00,54.38,54.39,54.3,54.38,28000.0,32.4656,32.4716,32.4179,32.4656,28000.0
2013-01-14 11:10:00,54.37,54.37,54.29,54.35,12700.0,32.4596,32.4596,32.4119,32.4477,12700.0
2013-01-14 11:15:00,54.34,54.35,54.2,54.24,15100.0,32.4417,32.4477,32.3582,32.382,15100.0
2013-01-14 11:20:00,54.24,54.25,54.2,54.2,9300.0,32.382,32.388,32.3582,32.3582,9300.0
2013-01-14 11:25:00,54.21,54.27,54.2,54.22,13500.0,32.3641,32.3999,32.3582,32.3701,13500.0
2013-01-14 11:30:00,54.22,54.29,54.22,54.27,10700.0,32.3701,32.4119,32.3701,32.3999,10700.0
2013-01-14 11:35:00,54.27,54.3,54.22,54.27,13600.0,32.3999,32.4179,32.3701,32.3999,13600.0
2013-01-14 11:40:00,54.26,54.3,54.25,54.27,11400.0,32.394,32.4179,32.388,32.3999,11400.0
2013-01-14 11:45:00,54.26,54.38,54.24,54.38,12000.0,32.394,32.4656,32.382,32.4656,12000.0
2013-01-14 11:50:00,54.38,54.39,54.34,54.38,7500.0,32.4656,32.4716,32.4417,32.4656,7500.0
2013-01-14 11:55:00,54.39,54.39,54.34,54.34,11900.0,32.4716,32.4716,32.4417,32.4417,11900.0
2013-01-14 12:00:00,54.34,54.4,54.33,54.38,10900.0,32.4417,32.4776,32.4358,32.4656,10900.0
2013-01-14 12:05:00,54.38,54.38,54.35,54.35,3600.0,32.4656,32.4656,32.4477,32.4477,3600.0
2013-01-14 12:10:00,54.37,54.39,54.32,54.34,5700.0,32.4596,32.4716,32.4298,32.4417,5700.0
2013-01-14 12:15:00,54.3,54.32,54.23,54.26,16700.0,32.4179,32.4298,32.3761,32.394,16700.0
2013-01-14 12:20:00,54.26,54.3,54.24,54.26,15000.0,32.394,32.4179,32.382,32.394,15000.0
2013-01-14 12:25:00,54.23,54.24,54.22,54.23,5300.0,32.3761,32.382,32.3701,32.3761,5300.0
2013-01-14 12:30:00,54.24,54.24,54.21,54.23,7200.0,32.382,32.382,32.3641,32.3761,7200.0
2013-01-14 12:35:00,54.22,54.3,54.21,54.3,9300.0,32.3701,32.4179,32.3641,32.4179,9300.0
2013-01-14 12:40:00,54.3,54.3,54.28,54.3,8000.0,32.4179,32.4179,32.4059,32.4179,8000.0
2013-01-14 12:45:00,54.3,54.36,54.3,54.35,9800.0,32.4179,32.4537,32.4179,32.4477,9800.0
2013-01-14 12:50:00,54.35,54.37,54.35,54.35,5800.0,32.4477,32.4596,32.4477,32.4477,5800.0
2013-01-14 12:55:00,54.35,54.36,54.33,54.34,7100.0,32.4477,32.4537,32.4358,32.4417,7100.0
2013-01-14 13:00:00,54.33,54.38,54.31,54.38,18500.0,32.4358,32.4656,32.4238,32.4656,18500.0
2013-01-14 13:05:00,54.39,54.4,54.35,54.38,12000.0,32.4716,32.4776,32.4477,32.4656,12000.0
2013-01-14 13:10:00,54.39,54.48,54.39,54.48,22600.0,32.4716,32.5253,32.4716,32.5253,22600.0
2013-01-14 13:15:00,54.48,54.53,54.47,54.52,14300.0,32.5253,32.5552,32.5194,32.5492,14300.0
2013-01-14 13:20:00,54.52,54.52,54.49,54.49,14500.0,32.5492,32.5492,32.5313,32.5313,14500.0
2013-01-14 13:25:00,54.49,54.53,54.49,54.52,13000.0,32.5313,32.5552,32.5313,32.5492,13000.0
2013-01-14 13:30:00,54.52,54.55,54.52,54.54,6800.0,32.5492,32.5671,32.5492,32.5611,6800.0
2013-01-14 13:35:00,54.53,54.61,54.51,54.61,16700.0,32.5552,32.6029,32.5432,32.6029,16700.0
2013-01-14 13:40:00,54.61,54.64,54.57,54.59,15100.0,32.6029,32.6208,32.5791,32.591,15100.0
2013-01-14 13:45:00,54.59,54.6,54.53,54.54,6100.0,32.591,32.597,32.5552,32.5611,6100.0
2013-01-14 13:50:00,54.54,54.56,54.52,54.55,7900.0,32.5611,32.5731,32.5492,32.5671,7900.0
2013-01-14 13:55:00,54.56,54.56,54.53,54.53,5100.0,32.5731,32.5731,32.5552,32.5552,5100.0
2013-01-14 14:00:00,54.53,54.64,54.52,54.64,16300.0,32.5552,32.6208,32.5492,32.6208,16300.0
2013-01-14 14:05:00,54.66,54.66,54.51,54.53,20600.0,32.6328,32.6328,32.5432,32.5552,20600.0
2013-01-14 14:10:00,54.52,54.52,54.41,54.41,8900.0,32.5492,32.5492,32.4835,32.4835,8900.0
2013-01-14 14:15:00,54.42,54.49,54.42,54.49,7600.0,32.4895,32.5313,32.4895,32.5313,7600.0
2013-01-14 14:20:00,54.49,54.51,54.49,54.5,9300.0,32.5313,32.5432,32.5313,32.5373,9300.0
2013-01-14 14:25:00,54.5,54.53,54.45,54.47,11300.0,32.5373,32.5552,32.5074,32.5194,11300.0
2013-01-14 14:30:00,54.45,54.49,54.45,54.46,9600.0,32.5074,32.5313,32.5074,32.5134,9600.0
2013-01-14 14:35:00,54.46,54.47,54.42,54.44,10700.0,32.5134,32.5194,32.4895,32.5014,10700.0
2013-01-14 14:40:00,54.45,54.45,54.39,54.39,10900.0,32.5074,32.5074,32.4716,32.4716,10900.0
2013-01-14 14:45:00,54.41,54.41,54.32,54.34,13800.0,32.4835,32.4835,32.4298,32.4417,13800.0
2013-01-14 14:50:00,54.34,54.34,54.31,54.34,14400.0,32.4417,32.4417,32.4238,32.4417,14400.0
2013-01-14 14:55:00,54.34,54.4,54.32,54.34,24700.0,32.4417,32.4776,32.4298,32.4417,24700.0
2013-01-14 15:00:00,54.34,54.37,54.32,54.36,16100.0,32.4417,32.4596,32.4298,32.4537,16100.0
2013-01-14 15:05:00,54.37,54.41,54.35,54.38,26500.0,32.4596,32.4835,32.4477,32.4656,26500.0
2013-01-14 15:10:00,54.37,54.38,54.34,54.38,16000.0,32.4596,32.4656,32.4417,32.4656,16000.0
2013-01-14 15:15:00,54.37,54.39,54.33,54.34,26700.0,32.4596,32.4716,32.4358,32.4417,26700.0
2013-01-14 15:20:00,54.36,54.38,54.34,54.35,9900.0,32.4537,32.4656,32.4417,32.4477,9900.0
2013-01-14 15:25:00,54.36,54.36,54.31,54.33,16800.0,32.4537,32.4537,32.4238,32.4358,16800.0
2013-01-14 15:30:00,54.32,54.39,54.32,54.38,22500.0,32.4298,32.4716,32.4298,32.4656,22500.0
2013-01-14 15:35:00,54.38,54.4,54.33,54.39,43500.0,32.4656,32.4776,32.4358,32.4716,43500.0
2013-01-14 15:40:00,54.39,54.42,54.38,54.41,36600.0,32.4716,32.4895,32.4656,32.4835,36600.0
2013-01-14 15:45:00,54.4,54.51,54.4,54.46,61300.0,32.4776,32.5432,32.4776,32.5134,61300.0
2013-01-14 15:50:00,54.46,54.47,54.36,54.37,101500.0,32.5134,32.5194,32.4537,32.4596,101500.0
2013-01-14 15:55:00,54.37,54.39,54.32,54.34,110200.0,32.4596,32.4716,32.4298,32.4417,110200.0
2013-01-15 09:30:00,54.15,54.41,54.15,54.3,32000.0,32.3283,32.4835,32.3283,32.4179,32000.0
2013-01-15 09:35:00,54.32,54.43,54.3,54.4,11500.0,32.4298,32.4955,32.4179,32.4776,11500.0
2013-01-15 09:40:00,54.4,54.4,54.29,54.31,17600.0,32.4776,32.4776,32.4119,32.4238,17600.0
2013-01-15 09:45:00,54.31,54.44,54.28,54.37,34200.0,32.4238,32.5014,32.4059,32.4596,34200.0
2013-01-15 09:50:00,54.36,54.47,54.3,54.42,54000.0,32.4537,32.5194,32.4179,32.4895,54000.0
2013-01-15 09:55:00,54.39,54.42,54.34,54.38,29000.0,32.4716,32.4895,32.4417,32.4656,29000.0
2013-01-15 10:00:00,54.35,54.41,54.34,54.39,12800.0,32.4477,32.4835,32.4417,32.4716,12800.0
2013-01-15 10:05:00,54.37,54.39,54.34,54.37,10600.0,32.4596,32.4716,32.4417,32.4596,10600.0
2013-01-15 10:10:00,54.37,54.43,54.33,54.42,17200.0,32.4596,32.4955,32.4358,32.4895,17200.0
2013-01-15 10:15:00,54.43,54.51,54.43,54.5,19500.0,32.4955,32.5432,32.4955,32.5373,19500.0
2013-01-15 10:20:00,54.5,54.53,54.5,54.51,35800.0,32.5373,32.5552,32.5373,32.5432,35800.0
2013-01-15 10:25:00,54.51,54.54,54.44,54.47,25900.0,32.5432,32.5611,32.5014,32.5194,25900.0
2013-01-15 10:30:00,54.47,54.47,54.36,54.41,25000.0,32.5194,32.5194,32.4537,32.4835,25000.0
2013-01-15 10:35:00,54.41,54.48,54.41,54.44,13800.0,32.4835,32.5253,32.4835,32.5014,13800.0
2013-01-15 10:40:00,54.44,54.51,54.44,54.5,12300.0,32.5014,32.5432,32.5014,32.5373,12300.0
2013-01-15 10:45:00,54.51,54.51,54.44,54.44,8000.0,32.5432,32.5432,32.5014,32.5014,8000.0
2013-01-15 10:50:00,54.44,54.47,54.41,54.42,16600.0,32.5014,32.5194,32.4835,32.4895,16600.0
2013-01-15 10:55:00,54.42,54.44,54.39,54.4,34200.0,32.4895,32.5014,32.4716,32.4776,34200.0
2013-01-15 11:00:00,54.39,54.4,54.34,54.37,7800.0,32.4716,32.4776,32.4417,32.4596,7800.0
2013-01-15 11:05:00,54.37,54.38,54.33,54.35,12500.0,32.4596,32.4656,32.4358,32.4477,12500.0
2013-01-15 11:10:00,54.35,54.36,54.33,54.35,5900.0,32.4477,32.4537,32.4358,32.4477,5900.0
2013-01-15 11:15:00,54.36,54.37,54.33,54.36,8700.0,32.4537,32.4596,32.4358,32.4537,8700.0
2013-01-15 11:20:00,54.35,54.4,54.34,54.38,5800.0,32.4477,32.4776,32.4417,32.4656,5800.0
2013-01-15 11:25:00,54.4,54.41,54.38,54.39,5900.0,32.4776,32.4835,32.4656,32.4716,5900.0
2013-01-15 11:30:00,54.41,54.41,54.31,54.31,8200.0,32.4835,32.4835,32.4238,32.4238,8200.0
2013-01-15 11:35:00,54.32,54.34,54.25,54.27,9500.0,32.4298,32.4417,32.388,32.3999,9500.0
2013-01-15 11:40:00,54.25,54.28,54.25,54.27,5500.0,32.388,32.4059,32.388,32.3999,5500.0
2013-01-15 11:45:00,54.28,54.37,54.27,54.34,12500.0,32.4059,32.4596,32.3999,32.4417,12500.0
2013-01-15 11:50:00,54.35,54.35,54.27,54.27,5300.0,32.4477,32.4477,32.3999,32.3999,5300.0
2013-01-15 11:55:00,54.28,54.28,54.25,54.25,8500.0,32.4059,32.4059,32.388,32.388,8500.0
2013-01-15 12:00:00,54.26,54.3,54.25,54.3,9400.0,32.394,32.4179,32.388,32.4179,9400.0
2013-01-15 12:05:00,54.3,54.36,54.3,54.33,9200.0,32.4179,32.4537,32.4179,32.4358,9200.0
2013-01-15 12:10:00,54.33,54.33,54.29,54.31,6400.0,32.4358,32.4358,32.4119,32.4238,6400.0
2013-01-15 12:15:00,54.31,54.36,54.3,54.34,8200.0,32.4238,32.4537,32.4179,32.4417,8200.0
2013-01-15 12:20:00,54.34,54.38,54.33,54.35,9300.0,32.4417,32.4656,32.4358,32.4477,9300.0
2013-01-15 12:25:00,54.35,54.45,54.34,54.44,14400.0,32.4477,32.5074,32.4417,32.5014,14400.0
2013-01-15 12:30:00,54.44,54.52,54.43,54.51,29700.0,32.5014,32.5492,32.4955,32.5432,29700.0
2013-01-15 12:35:00,54.5,54.53,54.49,54.5,22800.0,32.5373,32.5552,32.5313,32.5373,22800.0
2013-01-15 12:40:00,54.49,54.54,54.49,54.52,13400.0,32.5313,32.5611,32.5313,32.5492,13400.0
2013-01-15 12:45:00,54.54,54.56,54.52,54.52,33400.0,32.5611,32.5731,32.5492,32.5492,33400.0
2013-01-15 12:50:00,54.52,54.53,54.49,54.51,5300.0,32.5492,32.5552,32.5313,32.5432,5300.0
2013-01-15 12:55:00,54.51,54.51,54.43,54.45,11600.0,32.5432,32.5432,32.4955,32.5074,11600.0
2013-01-15 13:00:00,54.45,54.47,54.43,54.46,5700.0,32.5074,32.5194,32.4955,32.5134,5700.0
2013-01-15 13:05:00,54.47,54.55,54.45,54.53,65700.0,32.5194,32.5671,32.5074,32.5552,65700.0
2013-01-15 13:10:00,54.53,54.55,54.52,54.54,5700.0,32.5552,32.5671,32.5492,32.5611,5700.0
2013-01-15 13:15:00,54.55,54.56,54.52,54.54,5200.0,32.5671,32.5731,32.5492,32.5611,5200.0
2013-01-15 13:20:00,54.55,54.58,54.55,54.56,12400.0,32.5671,32.585,32.5671,32.5731,12400.0
2013-01-15 13:25:00,54.56,54.59,54.55,54.56,33600.0,32.5731,32.591,32.5671,32.5731,33600.0
2013-01-15 13:30:00,54.56,54.58,54.54,54.58,9200.0,32.5731,32.585,32.5611,32.585,9200.0
2013-01-15 13:35:00,54.57,54.6,54.57,54.58,5500.0,32.5791,32.597,32.5791,32.585,5500.0
2013-01-15 13:40:00,54.59,54.59,54.55,54.57,48300.0,32.591,32.591,32.5671,32.5791,48300.0
2013-01-15 13:45:00,54.57,54.58,54.54,54.57,9600.0,32.5791,32.585,32.5611,32.5791,9600.0
2013-01-15 13:50:00,54.57,54.58,54.55,54.57,10500.0,32.5791,32.585,32.5671,32.5791,10500.0
2013-01-15 13:55:00,54.57,54.57,54.51,54.51,18500.0,32.5791,32.5791,32.5432,32.5432,18500.0
2013-01-15 14:00:00,54.52,54.55,54.51,54.53,16900.0,32.5492,32.5671,32.5432,32.5552,16900.0
2013-01-15 14:05:00,54.53,54.59,54.53,54.58,11700.0,32.5552,32.591,32.5552,32.585,11700.0
2013-01-15 14:10:00,54.59,54.61,54.58,54.6,4800.0,32.591,32.6029,32.585,32.597,4800.0
2013-01-15 14:15:00,54.6,54.6,54.56,54.56,19900.0,32.597,32.597,32.5731,32.5731,19900.0
2013-01-15 14:20:00,54.57,54.58,54.55,54.57,11300.0,32.5791,32.585,32.5671,32.5791,11300.0
2013-01-15 14:25:00,54.57,54.58,54.51,54.51,23800.0,32.5791,32.585,32.5432,32.5432,23800.0
2013-01-15 14:30:00,54.5,54.51,54.49,54.5,12500.0,32.5373,32.5432,32.5313,32.5373,12500.0
2013-01-15 14:35:00,54.5,54.51,54.49,54.5,13900.0,32.5373,32.5432,32.5313,32.5373,13900.0
2013-01-15 14:40:00,54.5,54.51,54.5,54.51,3000.0,32.5373,32.5432,32.5373,32.5432,3000.0
2013-01-15 14:45:00,54.51,54.51,54.47,54.47,14000.0,32.5432,32.5432,32.5194,32.5194,14000.0
2013-01-15 14:50:00,54.47,54.51,54.47,54.47,11900.0,32.5194,32.5432,32.5194,32.5194,11900.0
2013-01-15 14:55:00,54.46,54.48,54.45,54.47,8400.0,32.5134,32.5253,32.5074,32.5194,8400.0
2013-01-15 15:00:00,54.48,54.56,54.48,54.55,24300.0,32.5253,32.5731,32.5253,32.5671,24300.0
2013-01-15 15:05:00,54.55,54.58,54.54,54.58,11200.0,32.5671,32.585,32.5611,32.585,11200.0
2013-01-15 15:10:00,54.58,54.67,54.54,54.65,46400.0,32.585,32.6388,32.5611,32.6268,46400.0
2013-01-15 15:15:00,54.64,54.67,54.6,54.66,16600.0,32.6208,32.6388,32.597,32.6328,16600.0
2013-01-15 15:20:00,54.66,54.72,54.66,54.7,39400.0,32.6328,32.6686,32.6328,32.6567,39400.0
2013-01-15 15:25:00,54.71,54.76,54.68,54.75,29200.0,32.6626,32.6925,32.6447,32.6865,29200.0
2013-01-15 15:30:00,54.75,54.75,54.67,54.72,21100.0,32.6865,32.6865,32.6388,32.6686,21100.0
2013-01-15 15:35:00,54.7,54.73,54.68,54.7,21300.0,32.6567,32.6746,32.6447,32.6567,21300.0
2013-01-15 15:40:00,54.7,54.72,54.68,54.7,15800.0,32.6567,32.6686,32.6447,32.6567,15800.0
2013-01-15 15:45:00,54.7,54.71,54.69,54.71,29800.0,32.6567,32.6626,32.6507,32.6626,29800.0
2013-01-15 15:50:00,54.7,54.71,54.67,54.69,35000.0,32.6567,32.6626,32.6388,32.6507,35000.0
2013-01-15 15:55:00,54.68,54.83,54.68,54.75,180200.0,32.6447,32.7343,32.6447,32.6865,180200.0
2013-01-16 09:30:00,54.61,54.74,54.41,54.42,54100.0,32.6029,32.6805,32.4835,32.4895,54100.0
2013-01-16 09:35:00,54.43,54.44,54.26,54.43,20900.0,32.4955,32.5014,32.394,32.4955,20900.0
2013-01-16 09:40:00,54.44,54.44,54.32,54.37,11400.0,32.5014,32.5014,32.4298,32.4596,11400.0
2013-01-16 09:45:00,54.38,54.5,54.32,54.44,47600.0,32.4656,32.5373,32.4298,32.5014,47600.0
2013-01-16 09:50:00,54.46,54.62,54.46,54.58,13200.0,32.5134,32.6089,32.5134,32.585,13200.0
2013-01-16 09:55:00,54.58,54.62,54.49,54.58,14400.0,32.585,32.6089,32.5313,32.585,14400.0
2013-01-16 10:00:00,54.59,54.61,54.53,54.55,20600.0,32.591,32.6029,32.5552,32.5671,20600.0
2013-01-16 10:05:00,54.55,54.55,54.43,54.45,12500.0,32.5671,32.5671,32.4955,32.5074,12500.0
2013-01-16 10:10:00,54.45,54.46,54.42,54.46,11300.0,32.5074,32.5134,32.4895,32.5134,11300.0
2013-01-16 10:15:00,54.46,54.54,54.46,54.52,14900.0,32.5134,32.5611,32.5134,32.5492,14900.0
2013-01-16 10:20:00,54.51,54.74,54.51,54.73,23400.0,32.5432,32.6805,32.5432,32.6746,23400.0
2013-01-16 10:25:00,54.74,54.77,54.72,54.73,14700.0,32.6805,32.6985,32.6686,32.6746,14700.0
2013-01-16 10:30:00,54.74,54.74,54.65,54.66,11700.0,32.6805,32.6805,32.6268,32.6328,11700.0
2013-01-16 10:35:00,54.65,54.69,54.64,54.68,14800.0,32.6268,32.6507,32.6208,32.6447,14800.0
2013-01-16 10:40:00,54.7,54.84,54.69,54.83,23800.0,32.6567,32.7402,32.6507,32.7343,23800.0
2013-01-16 10:45:00,54.81,54.81,54.72,54.75,11500.0,32.7223,32.7223,32.6686,32.6865,11500.0
2013-01-16 10:50:00,54.74,54.77,54.67,54.72,17300.0,32.6805,32.6985,32.6388,32.6686,17300.0
2013-01-16 10:55:00,54.71,54.72,54.63,54.66,9900.0,32.6626,32.6686,32.6149,32.6328,9900.0
2013-01-16 11:00:00,54.66,54.66,54.57,54.58,10700.0,32.6328,32.6328,32.5791,32.585,10700.0
2013-01-16 11:05:00,54.56,54.73,54.56,54.73,18500.0,32.5731,32.6746,32.5731,32.6746,18500.0
2013-01-16 11:10:00,54.72,54.79,54.72,54.75,3800.0,32.6686,32.7104,32.6686,32.6865,3800.0
2013-01-16 11:15:00,54.78,54.81,54.7,54.7,7600.0,32.7044,32.7223,32.6567,32.6567,7600.0
2013-01-16 11:20:00,54.69,54.79,54.68,54.74,8700.0,32.6507,32.7104,32.6447,32.6805,8700.0
2013-01-16 11:25:00,54.75,54.77,54.7,54.7,5300.0,32.6865,32.6985,32.6567,32.6567,5300.0
2013-01-16 11:30:00,54.71,54.75,54.7,54.72,7500.0,32.6626,32.6865,32.6567,32.6686,7500.0
2013-01-16 11:35:00,54.73,54.81,54.73,54.81,7700.0,32.6746,32.7223,32.6746,32.7223,7700.0
2013-01-16 11:40:00,54.83,54.89,54.82,54.88,10400.0,32.7343,32.7701,32.7283,32.7641,10400.0
2013-01-16 11:45:00,54.89,54.96,54.89,54.92,20900.0,32.7701,32.8119,32.7701,32.788,20900.0
2013-01-16 11:50:00,54.92,54.92,54.82,54.84,9500.0,32.788,32.788,32.7283,32.7402,9500.0
2013-01-16 11:55:00,54.84,54.84,54.75,54.8,8400.0,32.7402,32.7402,32.6865,32.7164,8400.0
2013-01-16 12:00:00,54.78,54.85,54.78,54.85,7800.0,32.7044,32.7462,32.7044,32.7462,7800.0
2013-01-16 12:05:00,54.84,54.84,54.79,54.81,8000.0,32.7402,32.7402,32.7104,32.7223,8000.0
2013-01-16 12:10:00,54.8,54.81,54.73,54.74,6000.0,32.7164,32.7223,32.6746,32.6805,6000.0
2013-01-16 12:15:00,54.72,54.72,54.62,54.62,6600.0,32.6686,32.6686,32.6089,32.6089,6600.0
2013-01-16 12:20:00,54.63,54.63,54.59,54.62,7400.0,32.6149,32.6149,32.591,32.6089,7400.0
2013-01-16 12:25:00,54.62,54.7,54.62,54.68,6800.0,32.6089,32.6567,32.6089,32.6447,6800.0
2013-01-16 12:30:00,54.67,54.71,54.67,54.71,4200.0,32.6388,32.6626,32.6388,32.6626,4200.0
2013-01-16 12:35:00,54.72,54.79,54.72,54.77,6400.0,32.6686,32.7104,32.6686,32.6985,6400.0
2013-01-16 12:40:00,54.77,54.77,54.68,54.68,7800.0,32.6985,32.6985,32.6447,32.6447,7800.0
2013-01-16 12:45:00,54.68,54.75,54.68,54.75,12800.0,32.6447,32.6865,32.6447,32.6865,12800.0
2013-01-16 12:50:00,54.75,54.82,54.75,54.8,14000.0,32.6865,32.7283,32.6865,32.7164,14000.0
2013-01-16 12:55:00,54.81,54.82,54.78,54.81,5100.0,32.7223,32.7283,32.7044,32.7223,5100.0
2013-01-16 13:00:00,54.8,54.81,54.75,54.79,8800.0,32.7164,32.7223,32.6865,32.7104,8800.0
2013-01-16 13:05:00,54.78,54.8,54.75,54.76,5200.0,32.7044,32.7164,32.6865,32.6925,5200.0
2013-01-16 13:10:00,54.76,54.77,54.74,54.77,3300.0,32.6925,32.6985,32.6805,32.6985,3300.0
2013-01-16 13:15:00,54.77,54.78,54.75,54.76,3800.0,32.6985,32.7044,32.6865,32.6925,3800.0
2013-01-16 13:20:00,54.75,54.77,54.72,54.73,6400.0,32.6865,32.6985,32.6686,32.6746,6400.0
2013-01-16 13:25:00,54.73,54.8,54.73,54.8,9800.0,32.6746,32.7164,32.6746,32.7164,9800.0
2013-01-16 13:30:00,54.8,54.83,54.8,54.83,5600.0,32.7164,32.7343,32.7164,32.7343,5600.0
2013-01-16 13:35:00,54.85,54.85,54.81,54.83,7900.0,32.7462,32.7462,32.7223,32.7343,7900.0
2013-01-16 13:40:00,54.83,54.84,54.81,54.84,16100.0,32.7343,32.7402,32.7223,32.7402,16100.0
2013-01-16 13:45:00,54.84,54.85,54.82,54.84,8100.0,32.7402,32.7462,32.7283,32.7402,8100.0
2013-01-16 13:50:00,54.86,54.86,54.81,54.81,7800.0,32.7522,32.7522,32.7223,32.7223,7800.0
2013-01-16 13:55:00,54.81,54.81,54.77,54.79,14200.0,32.7223,32.7223,32.6985,32.7104,14200.0
2013-01-16 14:00:00,54.79,54.81,54.79,54.79,7000.0,32.7104,32.7223,32.7104,32.7104,7000.0
2013-01-16 14:05:00,54.79,54.8,54.75,54.77,18800.0,32.7104,32.7164,32.6865,32.6985,18800.0
2013-01-16 14:10:00,54.77,54.77,54.76,54.77,3700.0,32.6985,32.6985,32.6925,32.6985,3700.0
2013-01-16 14:15:00,54.76,54.77,54.75,54.77,14400.0,32.6925,32.6985,32.6865,32.6985,14400.0
2013-01-16 14:20:00,54.77,54.78,54.76,54.76,5400.0,32.6985,32.7044,32.6925,32.6925,5400.0
2013-01-16 14:25:00,54.77,54.8,54.76,54.78,5700.0,32.6985,32.7164,32.6925,32.7044,5700.0
2013-01-16 14:30:00,54.8,54.85,54.79,54.84,16900.0,32.7164,32.7462,32.7104,32.7402,16900.0
2013-01-16 14:35:00,54.85,54.85,54.78,54.8,15800.0,32.7462,32.7462,32.7044,32.7164,15800.0
2013-01-16 14:40:00,54.81,54.84,54.79,54.83,13900.0,32.7223,32.7402,32.7104,32.7343,13900.0
2013-01-16 14:45:00,54.84,54.86,54.82,54.84,9300.0,32.7402,32.7522,32.7283,32.7402,9300.0
2013-01-16 14:50:00,54.84,54.85,54.84,54.85,6600.0,32.7402,32.7462,32.7402,32.7462,6600.0
2013-01-16 14:55:00,54.84,54.84,54.79,54.8,5600.0,32.7402,32.7402,32.7104,32.7164,5600.0
2013-01-16 15:00:00,54.8,54.86,54.78,54.83,54400.0,32.7164,32.7522,32.7044,32.7343,54400.0
2013-01-16 15:05:00,54.84,54.87,54.81,54.83,24700.0,32.7402,32.7582,32.7223,32.7343,24700.0
2013-01-16 15:10:00,54.83,54.84,54.81,54.82,7300.0,32.7343,32.7402,32.7223,32.7283,7300.0
2013-01-16 15:15:00,54.82,54.82,54.78,54.81,18600.0,32.7283,32.7283,32.7044,32.7223,18600.0
2013-01-16 15:20:00,54.81,54.81,54.76,54.81,37300.0,32.7223,32.7223,32.6925,32.7223,37300.0
2013-01-16 15:25:00,54.82,54.84,54.79,54.8,40300.0,32.7283,32.7402,32.7104,32.7164,40300.0
2013-01-16 15:30:00,54.79,54.84,54.77,54.78,28900.0,32.7104,32.7402,32.6985,32.7044,28900.0
2013-01-16 15:35:00,54.79,54.79,54.72,54.77,10600.0,32.7104,32.7104,32.6686,32.6985,10600.0
2013-01-16 15:40:00,54.77,54.79,54.74,54.77,18800.0,32.6985,32.7104,32.6805,32.6985,18800.0
2013-01-16 15:45:00,54.77,54.78,54.74,54.77,24300.0,32.6985,32.7044,32.6805,32.6985,24300.0
2013-01-16 15:50:00,54.77,54.78,54.73,54.77,54400.0,32.6985,32.7044,32.6746,32.6985,54400.0
2013-01-16 15:55:00,54.76,54.82,54.74,54.8,161900.0,32.6925,32.7283,32.6805,32.7164,161900.0
2013-01-17 09:30:00,54.83,55.01,54.76,54.93,92200.0,32.7343,32.8417,32.6925,32.794,92200.0
2013-01-17 09:35:00,54.94,55.0,54.87,54.9,32000.0,32.7999,32.8358,32.7582,32.7761,32000.0
2013-01-17 09:40:00,54.88,54.99,54.88,54.97,39000.0,32.7641,32.8298,32.7641,32.8179,39000.0
2013-01-17 09:45:00,54.97,55.0,54.94,54.98,23800.0,32.8179,32.8358,32.7999,32.8238,23800.0
2013-01-17 09:50:00,54.99,55.09,54.98,55.06,27000.0,32.8298,32.8895,32.8238,32.8716,27000.0
2013-01-17 09:55:00,55.07,55.08,55.01,55.01,26600.0,32.8776,32.8835,32.8417,32.8417,26600.0
2013-01-17 10:00:00,54.99,55.08,54.89,54.99,45000.0,32.8298,32.8835,32.7701,32.8298,45000.0
2013-01-17 10:05:00,54.98,55.11,54.96,55.1,20200.0,32.8238,32.9014,32.8119,32.8955,20200.0
2013-01-17 10:10:00,55.09,55.15,55.0,55.12,75000.0,32.8895,32.9253,32.8358,32.9074,75000.0
2013-01-17 10:15:00,55.12,55.17,55.12,55.15,20800.0,32.9074,32.9373,32.9074,32.9253,20800.0
2013-01-17 10:20:00,55.14,55.16,55.1,55.1,36000.0,32.9194,32.9313,32.8955,32.8955,36000.0
2013-01-17 10:25:00,55.12,55.17,55.11,55.15,18400.0,32.9074,32.9373,32.9014,32.9253,18400.0
2013-01-17 10:30:00,55.16,55.19,55.16,55.19,26000.0,32.9313,32.9492,32.9313,32.9492,26000.0
2013-01-17 10:35:00,55.18,55.2,55.12,55.19,52000.0,32.9432,32.9552,32.9074,32.9492,52000.0
2013-01-17 10:40:00,55.19,55.25,55.19,55.24,40800.0,32.9492,32.985,32.9492,32.9791,40800.0
2013-01-17 10:45:00,55.24,55.35,55.24,55.33,36600.0,32.9791,33.0447,32.9791,33.0328,36600.0
2013-01-17 10:50:00,55.33,55.35,55.29,55.31,14400.0,33.0328,33.0447,33.0089,33.0208,14400.0
2013-01-17 10:55:00,55.31,55.35,55.3,55.3,27400.0,33.0208,33.0447,33.0149,33.0149,27400.0
2013-01-17 11:00:00,55.3,55.33,55.3,55.32,11400.0,33.0149,33.0328,33.0149,33.0268,11400.0
2013-01-17 11:05:00,55.33,55.35,55.29,55.3,25200.0,33.0328,33.0447,33.0089,33.0149,25200.0
2013-01-17 11:10:00,55.3,55.3,55.24,55.27,16400.0,33.0149,33.0149,32.9791,32.997,16400.0
2013-01-17 11:15:00,55.28,55.34,55.27,55.33,20200.0,33.0029,33.0388,32.997,33.0328,20200.0
2013-01-17 11:20:00,55.31,55.35,55.31,55.34,33800.0,33.0208,33.0447,33.0208,33.0388,33800.0
2013-01-17 11:25:00,55.33,55.35,55.32,55.33,11400.0,33.0328,33.0447,33.0268,33.0328,11400.0
2013-01-17 11:30:00,55.34,55.35,55.32,55.33,4800.0,33.0388,33.0447,33.0268,33.0328,4800.0
2013-01-17 11:35:00,55.33,55.41,55.33,55.4,19600.0,33.0328,33.0805,33.0328,33.0746,19600.0
2013-01-17 11:40:00,55.39,55.48,55.39,55.47,31200.0,33.0686,33.1223,33.0686,33.1164,31200.0
2013-01-17 11:45:00,55.46,55.5,55.45,55.48,25400.0,33.1104,33.1343,33.1044,33.1223,25400.0
2013-01-17 11:50:00,55.49,55.5,55.33,55.33,20000.0,33.1283,33.1343,33.0328,33.0328,20000.0
2013-01-17 11:55:00,55.35,55.4,55.35,55.35,11800.0,33.0447,33.0746,33.0447,33.0447,11800.0
2013-01-17 12:00:00,55.34,55.36,55.34,55.34,8000.0,33.0388,33.0507,33.0388,33.0388,8000.0
2013-01-17 12:05:00,55.34,55.4,55.33,55.38,20000.0,33.0388,33.0746,33.0328,33.0626,20000.0
2013-01-17 12:10:00,55.38,55.38,55.32,55.34,11400.0,33.0626,33.0626,33.0268,33.0388,11400.0
2013-01-17 12:15:00,55.35,55.42,55.33,55.42,22800.0,33.0447,33.0865,33.0328,33.0865,22800.0
2013-01-17 12:20:00,55.42,55.48,55.42,55.48,13000.0,33.0865,33.1223,33.0865,33.1223,13000.0
2013-01-17 12:25:00,55.48,55.5,55.45,55.47,29400.0,33.1223,33.1343,33.1044,33.1164,29400.0
2013-01-17 12:30:00,55.46,55.48,55.41,55.46,33200.0,33.1104,33.1223,33.0805,33.1104,33200.0
2013-01-17 12:35:00,55.47,55.51,55.46,55.5,48200.0,33.1164,33.1402,33.1104,33.1343,48200.0
2013-01-17 12:40:00,55.5,55.5,55.41,55.45,16400.0,33.1343,33.1343,33.0805,33.1044,16400.0
2013-01-17 12:45:00,55.44,55.47,55.44,55.45,10400.0,33.0985,33.1164,33.0985,33.1044,10400.0
2013-01-17 12:50:00,55.44,55.46,55.43,55.46,10600.0,33.0985,33.1104,33.0925,33.1104,10600.0
2013-01-17 12:55:00,55.46,55.49,55.42,55.42,7000.0,33.1104,33.1283,33.0865,33.0865,7000.0
2013-01-17 13:00:00,55.43,55.45,55.43,55.45,13400.0,33.0925,33.1044,33.0925,33.1044,13400.0
2013-01-17 13:05:00,55.45,55.5,55.45,55.46,10400.0,33.1044,33.1343,33.1044,33.1104,10400.0
2013-01-17 13:10:00,55.48,55.49,55.43,55.48,20600.0,33.1223,33.1283,33.0925,33.1223,20600.0
2013-01-17 13:15:00,55.48,55.49,55.41,55.44,10200.0,33.1223,33.1283,33.0805,33.0985,10200.0
2013-01-17 13:20:00,55.43,55.45,55.41,55.45,11800.0,33.0925,33.1044,33.0805,33.1044,11800.0
2013-01-17 13:25:00,55.44,55.44,55.38,55.38,17000.0,33.0985,33.0985,33.0626,33.0626,17000.0
2013-01-17 13:30:00,55.38,55.41,55.36,55.41,9600.0,33.0626,33.0805,33.0507,33.0805,9600.0
2013-01-17 13:35:00,55.4,55.4,55.36,55.37,17800.0,33.0746,33.0746,33.0507,33.0567,17800.0
2013-01-17 13:40:00,55.36,55.43,55.36,55.39,15400.0,33.0507,33.0925,33.0507,33.0686,15400.0
2013-01-17 13:45:00,55.39,55.43,55.39,55.41,12600.0,33.0686,33.0925,33.0686,33.0805,12600.0
2013-01-17 13:50:00,55.41,55.43,55.34,55.42,15400.0,33.0805,33.0925,33.0388,33.0865,15400.0
2013-01-17 13:55:00,55.44,55.49,55.41,55.49,17000.0,33.0985,33.1283,33.0805,33.1283,17000.0
2013-01-17 14:00:00,55.48,55.54,55.47,55.49,25800.0,33.1223,33.1582,33.1164,33.1283,25800.0
2013-01-17 14:05:00,55.49,55.54,55.48,55.53,47200.0,33.1283,33.1582,33.1223,33.1522,47200.0
2013-01-17 14:10:00,55.52,55.59,55.51,55.57,26600.0,33.1462,33.188,33.1402,33.1761,26600.0
2013-01-17 14:15:00,55.57,55.6,55.54,55.55,44800.0,33.1761,33.194,33.1582,33.1641,44800.0
2013-01-17 14:20:00,55.55,55.61,55.55,55.58,27800.0,33.1641,33.1999,33.1641,33.182,27800.0
2013-01-17 14:25:00,55.58,55.6,55.56,55.6,26200.0,33.182,33.194,33.1701,33.194,26200.0
2013-01-17 14:30:00,55.58,55.61,55.56,55.6,25800.0,33.182,33.1999,33.1701,33.194,25800.0
2013-01-17 14:35:00,55.6,55.62,55.59,55.59,23000.0,33.194,33.2059,33.188,33.188,23000.0
2013-01-17 14:40:00,55.59,55.61,55.52,55.54,17800.0,33.188,33.1999,33.1462,33.1582,17800.0
2013-01-17 14:45:00,55.54,55.58,55.54,55.58,27200.0,33.1582,33.182,33.1582,33.182,27200.0
2013-01-17 14:50:00,55.58,55.6,55.57,55.58,18400.0,33.182,33.194,33.1761,33.182,18400.0
2013-01-17 14:55:00,55.58,55.62,55.57,55.61,18000.0,33.182,33.2059,33.1761,33.1999,18000.0
2013-01-17 15:00:00,55.61,55.62,55.58,55.61,19800.0,33.1999,33.2059,33.182,33.1999,19800.0
2013-01-17 15:05:00,55.61,55.62,55.6,55.62,15000.0,33.1999,33.2059,33.194,33.2059,15000.0
2013-01-17 15:10:00,55.61,55.62,55.59,55.6,22000.0,33.1999,33.2059,33.188,33.194,22000.0
2013-01-17 15:15:00,55.6,55.63,55.59,55.59,27200.0,33.194,33.2119,33.188,33.188,27200.0
2013-01-17 15:20:00,55.6,55.6,55.51,55.52,28400.0,33.194,33.194,33.1402,33.1462,28400.0
2013-01-17 15:25:00,55.53,55.54,55.51,55.54,24000.0,33.1522,33.1582,33.1402,33.1582,24000.0
2013-01-17 15:30:00,55.54,55.55,55.51,55.54,29600.0,33.1582,33.1641,33.1402,33.1582,29600.0
2013-01-17 15:35:00,55.54,55.59,55.53,55.59,42200.0,33.1582,33.188,33.1522,33.188,42200.0
2013-01-17 15:40:00,55.59,55.6,55.56,55.57,35000.0,33.188,33.194,33.1701,33.1761,35000.0
2013-01-17 15:45:00,55.57,55.58,55.53,55.57,119400.0,33.1761,33.182,33.1522,33.1761,119400.0
2013-01-17 15:50:00,55.57,55.59,55.54,55.55,96000.0,33.1761,33.188,33.1582,33.1641,96000.0
2013-01-17 15:55:00,55.56,55.56,55.44,55.48,280800.0,33.1701,33.1701,33.0985,33.1223,280800.0
2013-01-18 09:30:00,55.49,55.61,55.39,55.41,524800.0,33.1283,33.1999,33.0686,33.0805,524800.0
2013-01-18 09:35:00,55.41,55.56,55.37,55.54,40800.0,33.0805,33.1701,33.0567,33.1582,40800.0
2013-01-18 09:40:00,55.48,55.6,55.47,55.57,24000.0,33.1223,33.194,33.1164,33.1761,24000.0
2013-01-18 09:45:00,55.57,55.69,55.52,55.68,37600.0,33.1761,33.2477,33.1462,33.2417,37600.0
2013-01-18 09:50:00,55.64,55.7,55.61,55.65,18400.0,33.2179,33.2537,33.1999,33.2238,18400.0
2013-01-18 09:55:00,55.64,55.68,55.61,55.61,10600.0,33.2179,33.2417,33.1999,33.1999,10600.0
2013-01-18 10:00:00,55.59,55.64,55.58,55.61,20600.0,33.188,33.2179,33.182,33.1999,20600.0
2013-01-18 10:05:00,55.63,55.66,55.55,55.66,17400.0,33.2119,33.2298,33.1641,33.2298,17400.0
2013-01-18 10:10:00,55.63,55.65,55.56,55.59,15600.0,33.2119,33.2238,33.1701,33.188,15600.0
2013-01-18 10:15:00,55.59,55.66,55.59,55.65,17000.0,33.188,33.2298,33.188,33.2238,17000.0
2013-01-18 10:20:00,55.65,55.68,55.65,55.68,16200.0,33.2238,33.2417,33.2238,33.2417,16200.0
2013-01-18 10:25:00,55.67,55.69,55.66,55.67,12000.0,33.2358,33.2477,33.2298,33.2358,12000.0
2013-01-18 10:30:00,55.68,55.68,55.56,55.6,22000.0,33.2417,33.2417,33.1701,33.194,22000.0
2013-01-18 10:35:00,55.59,55.61,55.51,55.6,26800.0,33.188,33.1999,33.1402,33.194,26800.0
2013-01-18 10:40:00,55.59,55.62,55.56,55.6,43400.0,33.188,33.2059,33.1701,33.194,43400.0
2013-01-18 10:45:00,55.61,55.62,55.56,55.56,23800.0,33.1999,33.2059,33.1701,33.1701,23800.0
2013-01-18 10:50:00,55.57,55.57,55.47,55.49,23600.0,33.1761,33.1761,33.1164,33.1283,23600.0
2013-01-18 10:55:00,55.48,55.52,55.47,55.48,21200.0,33.1223,33.1462,33.1164,33.1223,21200.0
2013-01-18 11:00:00,55.49,55.49,55.4,55.42,17200.0,33.1283,33.1283,33.0746,33.0865,17200.0
2013-01-18 11:05:00,55.42,55.46,55.4,55.46,15400.0,33.0865,33.1104,33.0746,33.1104,15400.0
2013-01-18 11:10:00,55.45,55.47,55.37,55.37,12400.0,33.1044,33.1164,33.0567,33.0567,12400.0
2013-01-18 11:15:00,55.35,55.5,55.34,55.48,24800.0,33.0447,33.1343,33.0388,33.1223,24800.0
2013-01-18 11:20:00,55.46,55.5,55.45,55.49,70200.0,33.1104,33.1343,33.1044,33.1283,70200.0
2013-01-18 11:25:00,55.5,55.53,55.42,55.45,18400.0,33.1343,33.1522,33.0865,33.1044,18400.0
2013-01-18 11:30:00,55.45,55.46,55.4,55.41,23800.0,33.1044,33.1104,33.0746,33.0805,23800.0
2013-01-18 11:35:00,55.41,55.41,55.38,55.4,22600.0,33.0805,33.0805,33.0626,33.0746,22600.0
2013-01-18 11:40:00,55.4,55.46,55.36,55.38,61000.0,33.0746,33.1104,33.0507,33.0626,61000.0
2013-01-18 11:45:00,55.38,55.4,55.34,55.38,21200.0,33.0626,33.0746,33.0388,33.0626,21200.0
2013-01-18 11:50:00,55.4,55.52,55.4,55.52,17600.0,33.0746,33.1462,33.0746,33.1462,17600.0
2013-01-18 11:55:00,55.52,55.56,55.49,55.51,12600.0,33.1462,33.1701,33.1283,33.1402,12600.0
2013-01-18 12:00:00,55.5,55.51,55.49,55.5,9800.0,33.1343,33.1402,33.1283,33.1343,9800.0
2013-01-18 12:05:00,55.49,55.51,55.47,55.49,17600.0,33.1283,33.1402,33.1164,33.1283,17600.0
2013-01-18 12:10:00,55.49,55.53,55.49,55.51,15000.0,33.1283,33.1522,33.1283,33.1402,15000.0
2013-01-18 12:15:00,55.51,55.51,55.44,55.44,18000.0,33.1402,33.1402,33.0985,33.0985,18000.0
2013-01-18 12:20:00,55.43,55.46,55.38,55.4,20400.0,33.0925,33.1104,33.0626,33.0746,20400.0
2013-01-18 12:25:00,55.38,55.45,55.38,55.4,21400.0,33.0626,33.1044,33.0626,33.0746,21400.0
2013-01-18 12:30:00,55.39,55.4,55.33,55.34,19600.0,33.0686,33.0746,33.0328,33.0388,19600.0
2013-01-18 12:35:00,55.33,55.39,55.31,55.35,48400.0,33.0328,33.0686,33.0208,33.0447,48400.0
2013-01-18 12:40:00,55.35,55.37,55.31,55.32,18600.0,33.0447,33.0567,33.0208,33.0268,18600.0
2013-01-18 12:45:00,55.31,55.31,55.28,55.29,13000.0,33.0208,33.0208,33.0029,33.0089,13000.0
2013-01-18 12:50:00,55.29,55.35,55.28,55.34,46800.0,33.0089,33.0447,33.0029,33.0388,46800.0
2013-01-18 12:55:00,55.33,55.38,55.33,55.34,13600.0,33.0328,33.0626,33.0328,33.0388,13600.0
2013-01-18 13:00:00,55.34,55.41,55.33,55.4,11200.0,33.0388,33.0805,33.0328,33.0746,11200.0
2013-01-18 13:05:00,55.39,55.39,55.35,55.35,38400.0,33.0686,33.0686,33.0447,33.0447,38400.0
2013-01-18 13:10:00,55.35,55.4,55.35,55.4,15200.0,33.0447,33.0746,33.0447,33.0746,15200.0
2013-01-18 13:15:00,55.41,55.47,55.41,55.46,16200.0,33.0805,33.1164,33.0805,33.1104,16200.0
2013-01-18 13:20:00,55.47,55.47,55.39,55.39,10400.0,33.1164,33.1164,33.0686,33.0686,10400.0
2013-01-18 13:25:00,55.38,55.47,55.38,55.47,20000.0,33.0626,33.1164,33.0626,33.1164,20000.0
2013-01-18 13:30:00,55.47,55.49,55.46,55.48,17400.0,33.1164,33.1283,33.1104,33.1223,17400.0
2013-01-18 13:35:00,55.47,55.51,55.45,55.51,32800.0,33.1164,33.1402,33.1044,33.1402,32800.0
2013-01-18 13:40:00,55.51,55.53,55.47,55.47,14000.0,33.1402,33.1522,33.1164,33.1164,14000.0
2013-01-18 13:45:00,55.47,55.49,55.45,55.49,13200.0,33.1164,33.1283,33.1044,33.1283,13200.0
2013-01-18 13:50:00,55.49,55.5,55.47,55.49,14200.0,33.1283,33.1343,33.1164,33.1283,14200.0
2013-01-18 13:55:00,55.48,55.49,55.46,55.47,16200.0,33.1223,33.1283,33.1104,33.1164,16200.0
2013-01-18 14:00:00,55.46,55.51,55.45,55.45,61000.0,33.1104,33.1402,33.1044,33.1044,61000.0
2013-01-18 14:05:00,55.47,55.47,55.44,55.45,42800.0,33.1164,33.1164,33.0985,33.1044,42800.0
2013-01-18 14:10:00,55.42,55.43,55.39,55.42,31000.0,33.0865,33.0925,33.0686,33.0865,31000.0
2013-01-18 14:15:00,55.42,55.42,55.36,55.39,18000.0,33.0865,33.0865,33.0507,33.0686,18000.0
2013-01-18 14:20:00,55.38,55.4,55.38,55.39,6000.0,33.0626,33.0746,33.0626,33.0686,6000.0
2013-01-18 14:25:00,55.4,55.4,55.38,55.39,14800.0,33.0746,33.0746,33.0626,33.0686,14800.0
2013-01-18 14:30:00,55.38,55.4,55.35,55.35,13400.0,33.0626,33.0746,33.0447,33.0447,13400.0
2013-01-18 14:35:00,55.36,55.39,55.36,55.38,37200.0,33.0507,33.0686,33.0507,33.0626,37200.0
2013-01-18 14:40:00,55.39,55.4,55.36,55.37,26400.0,33.0686,33.0746,33.0507,33.0567,26400.0
2013-01-18 14:45:00,55.38,55.39,55.37,55.37,12400.0,33.0626,33.0686,33.0567,33.0567,12400.0
2013-01-18 14:50:00,55.38,55.39,55.36,55.39,22000.0,33.0626,33.0686,33.0507,33.0686,22000.0
2013-01-18 14:55:00,55.39,55.41,55.38,55.4,57000.0,33.0686,33.0805,33.0626,33.0746,57000.0
2013-01-18 15:00:00,55.4,55.41,55.38,55.4,46200.0,33.0746,33.0805,33.0626,33.0746,46200.0
2013-01-18 15:05:00,55.4,55.4,55.35,55.38,20400.0,33.0746,33.0746,33.0447,33.0626,20400.0
2013-01-18 15:10:00,55.38,55.39,55.32,55.33,21000.0,33.0626,33.0686,33.0268,33.0328,21000.0
2013-01-18 15:15:00,55.32,55.33,55.26,55.27,61200.0,33.0268,33.0328,32.991,32.997,61200.0
2013-01-18 15:20:00,55.28,55.3,55.23,55.23,60800.0,33.0029,33.0149,32.9731,32.9731,60800.0
2013-01-18 15:25:00,55.23,55.29,55.22,55.29,54600.0,32.9731,33.0089,32.9671,33.0089,54600.0
2013-01-18 15:30:00,55.29,55.35,55.29,55.34,47000.0,33.0089,33.0447,33.0089,33.0388,47000.0
2013-01-18 15:35:00,55.34,55.42,55.34,55.41,54000.0,33.0388,33.0865,33.0388,33.0805,54000.0
2013-01-18 15:40:00,55.4,55.42,55.38,55.41,37800.0,33.0746,33.0865,33.0626,33.0805,37800.0
2013-01-18 15:45:00,55.42,55.48,55.41,55.48,51600.0,33.0865,33.1223,33.0805,33.1223,51600.0
2013-01-18 15:50:00,55.48,55.58,55.48,55.48,152600.0,33.1223,33.182,33.1223,33.1223,152600.0
2013-01-18 15:55:00,55.48,55.76,55.44,55.49,277400.0,33.1223,33.2895,33.0985,33.1283,277400.0
2013-01-22 09:30:00,55.59,55.89,55.37,55.89,45700.0,33.188,33.3671,33.0567,33.3671,45700.0
2013-01-22 09:35:00,55.91,55.98,55.85,55.94,25300.0,33.3791,33.4208,33.3432,33.397,25300.0
2013-01-22 09:40:00,55.95,55.95,55.8,55.81,18200.0,33.4029,33.4029,33.3134,33.3193,18200.0
2013-01-22 09:45:00,55.82,55.95,55.81,55.92,22700.0,33.3253,33.4029,33.3193,33.385,22700.0
2013-01-22 09:50:00,55.9,55.95,55.9,55.92,23500.0,33.3731,33.4029,33.3731,33.385,23500.0
2013-01-22 09:55:00,55.94,55.99,55.94,55.98,21800.0,33.397,33.4268,33.397,33.4208,21800.0
2013-01-22 10:00:00,55.97,55.99,55.92,55.93,24400.0,33.4149,33.4268,33.385,33.391,24400.0
2013-01-22 10:05:00,55.93,55.98,55.9,55.93,23100.0,33.391,33.4208,33.3731,33.391,23100.0
2013-01-22 10:10:00,55.93,55.94,55.88,55.88,19700.0,33.391,33.397,33.3611,33.3611,19700.0
2013-01-22 10:15:00,55.89,55.92,55.88,55.9,26300.0,33.3671,33.385,33.3611,33.3731,26300.0
2013-01-22 10:20:00,55.9,55.95,55.9,55.91,17500.0,33.3731,33.4029,33.3731,33.3791,17500.0
2013-01-22 10:25:00,55.91,55.91,55.86,55.87,28500.0,33.3791,33.3791,33.3492,33.3552,28500.0
2013-01-22 10:30:00,55.87,55.91,55.85,55.88,39700.0,33.3552,33.3791,33.3432,33.3611,39700.0
2013-01-22 10:35:00,55.88,56.0,55.82,56.0,76600.0,33.3611,33.4328,33.3253,33.4328,76600.0
2013-01-22 10:40:00,56.0,56.03,55.98,56.02,44400.0,33.4328,33.4507,33.4208,33.4447,44400.0
2013-01-22 10:45:00,56.02,56.04,56.0,56.04,11900.0,33.4447,33.4567,33.4328,33.4567,11900.0
2013-01-22 10:50:00,56.04,56.05,55.98,56.0,7300.0,33.4567,33.4626,33.4208,33.4328,7300.0
2013-01-22 10:55:00,56.01,56.02,56.01,56.02,4800.0,33.4388,33.4447,33.4388,33.4447,4800.0
2013-01-22 11:00:00,56.01,56.02,55.93,55.95,10100.0,33.4388,33.4447,33.391,33.4029,10100.0
2013-01-22 11:05:00,55.94,55.94,55.86,55.87,7400.0,33.397,33.397,33.3492,33.3552,7400.0
2013-01-22 11:10:00,55.86,55.91,55.86,55.89,48000.0,33.3492,33.3791,33.3492,33.3671,48000.0
2013-01-22 11:15:00,55.89,55.95,55.88,55.94,15500.0,33.3671,33.4029,33.3611,33.397,15500.0
2013-01-22 11:20:00,55.94,55.97,55.94,55.95,4700.0,33.397,33.4149,33.397,33.4029,4700.0
2013-01-22 11:25:00,55.94,56.04,55.94,56.03,11600.0,33.397,33.4567,33.397,33.4507,11600.0
2013-01-22 11:30:00,56.04,56.04,56.0,56.02,10500.0,33.4567,33.4567,33.4328,33.4447,10500.0
2013-01-22 11:35:00,56.01,56.01,55.98,56.0,8200.0,33.4388,33.4388,33.4208,33.4328,8200.0
2013-01-22 11:40:00,55.99,56.04,55.98,56.01,21700.0,33.4268,33.4567,33.4208,33.4388,21700.0
2013-01-22 11:45:00,56.01,56.06,56.0,56.05,9900.0,33.4388,33.4686,33.4328,33.4626,9900.0
2013-01-22 11:50:00,56.07,56.23,56.07,56.22,54500.0,33.4746,33.5701,33.4746,33.5641,54500.0
2013-01-22 11:55:00,56.22,56.31,56.22,56.29,27800.0,33.5641,33.6179,33.5641,33.6059,27800.0
2013-01-22 12:00:00,56.29,56.35,56.29,56.33,14200.0,33.6059,33.6417,33.6059,33.6298,14200.0
2013-01-22 12:05:00,56.33,56.35,56.25,56.27,22100.0,33.6298,33.6417,33.582,33.594,22100.0
2013-01-22 12:10:00,56.27,56.28,56.25,56.28,10300.0,33.594,33.5999,33.582,33.5999,10300.0
2013-01-22 12:15:00,56.28,56.29,56.23,56.26,14800.0,33.5999,33.6059,33.5701,33.588,14800.0
2013-01-22 12:20:00,56.25,56.27,56.21,56.21,24200.0,33.582,33.594,33.5582,33.5582,24200.0
2013-01-22 12:25:00,56.21,56.21,56.15,56.19,14300.0,33.5582,33.5582,33.5223,33.5462,14300.0
2013-01-22 12:30:00,56.2,56.2,56.14,56.15,8900.0,33.5522,33.5522,33.5164,33.5223,8900.0
2013-01-22 12:35:00,56.16,56.17,56.11,56.11,7900.0,33.5283,33.5343,33.4985,33.4985,7900.0
2013-01-22 12:40:00,56.1,56.13,56.09,56.12,9700.0,33.4925,33.5104,33.4865,33.5044,9700.0
2013-01-22 12:45:00,56.12,56.13,56.08,56.1,12100.0,33.5044,33.5104,33.4805,33.4925,12100.0
2013-01-22 12:50:00,56.1,56.11,56.05,56.06,6800.0,33.4925,33.4985,33.4626,33.4686,6800.0
2013-01-22 12:55:00,56.05,56.09,56.05,56.06,6800.0,33.4626,33.4865,33.4626,33.4686,6800.0
2013-01-22 13:00:00,56.05,56.1,56.05,56.1,14000.0,33.4626,33.4925,33.4626,33.4925,14000.0
2013-01-22 13:05:00,56.1,56.11,56.08,56.1,6900.0,33.4925,33.4985,33.4805,33.4925,6900.0
2013-01-22 13:10:00,56.08,56.23,56.08,56.21,27200.0,33.4805,33.5701,33.4805,33.5582,27200.0
2013-01-22 13:15:00,56.21,56.28,56.21,56.26,19400.0,33.5582,33.5999,33.5582,33.588,19400.0
2013-01-22 13:20:00,56.27,56.28,56.25,56.26,23200.0,33.594,33.5999,33.582,33.588,23200.0
2013-01-22 13:25:00,56.26,56.28,56.16,56.16,41400.0,33.588,33.5999,33.5283,33.5283,41400.0
2013-01-22 13:30:00,56.16,56.18,56.14,56.14,28400.0,33.5283,33.5402,33.5164,33.5164,28400.0
2013-01-22 13:35:00,56.14,56.2,56.14,56.2,14300.0,33.5164,33.5522,33.5164,33.5522,14300.0
2013-01-22 13:40:00,56.19,56.28,56.19,56.26,10300.0,33.5462,33.5999,33.5462,33.588,10300.0
2013-01-22 13:45:00,56.25,56.28,56.23,56.28,8100.0,33.582,33.5999,33.5701,33.5999,8100.0
2013-01-22 13:50:00,56.27,56.31,56.26,56.3,9500.0,33.594,33.6179,33.588,33.6119,9500.0
2013-01-22 13:55:00,56.3,56.32,56.3,56.31,9800.0,33.6119,33.6238,33.6119,33.6179,9800.0
2013-01-22 14:00:00,56.3,56.3,56.22,56.22,14700.0,33.6119,33.6119,33.5641,33.5641,14700.0
2013-01-22 14:05:00,56.22,56.22,56.15,56.15,12900.0,33.5641,33.5641,33.5223,33.5223,12900.0
2013-01-22 14:10:00,56.17,56.18,56.12,56.18,63800.0,33.5343,33.5402,33.5044,33.5402,63800.0
2013-01-22 14:15:00,56.14,56.18,56.14,56.15,14100.0,33.5164,33.5402,33.5164,33.5223,14100.0
2013-01-22 14:20:00,56.15,56.18,56.15,56.16,5600.0,33.5223,33.5402,33.5223,33.5283,5600.0
2013-01-22 14:25:00,56.16,56.24,56.16,56.22,46500.0,33.5283,33.5761,33.5283,33.5641,46500.0
2013-01-22 14:30:00,56.23,56.26,56.18,56.23,33800.0,33.5701,33.588,33.5402,33.5701,33800.0
2013-01-22 14:35:00,56.23,56.24,56.18,56.2,17700.0,33.5701,33.5761,33.5402,33.5522,17700.0
2013-01-22 14:40:00,56.19,56.27,56.18,56.26,44700.0,33.5462,33.594,33.5402,33.588,44700.0
2013-01-22 14:45:00,56.27,56.37,56.25,56.33,52800.0,33.594,33.6537,33.582,33.6298,52800.0
2013-01-22 14:50:00,56.34,56.37,56.3,56.34,14800.0,33.6358,33.6537,33.6119,33.6358,14800.0
2013-01-22 14:55:00,56.34,56.35,56.32,56.34,12200.0,33.6358,33.6417,33.6238,33.6358,12200.0
2013-01-22 15:00:00,56.35,56.38,56.3,56.37,106000.0,33.6417,33.6596,33.6119,33.6537,106000.0
2013-01-22 15:05:00,56.36,56.38,56.32,56.33,12500.0,33.6477,33.6596,33.6238,33.6298,12500.0
2013-01-22 15:10:00,56.33,56.35,56.3,56.32,16700.0,33.6298,33.6417,33.6119,33.6238,16700.0
2013-01-22 15:15:00,56.33,56.39,56.32,56.39,15800.0,33.6298,33.6656,33.6238,33.6656,15800.0
2013-01-22 15:20:00,56.39,56.43,56.37,56.39,34900.0,33.6656,33.6895,33.6537,33.6656,34900.0
2013-01-22 15:25:00,56.4,56.43,56.36,56.38,48000.0,33.6716,33.6895,33.6477,33.6596,48000.0
2013-01-22 15:30:00,56.38,56.45,56.38,56.4,32600.0,33.6596,33.7014,33.6596,33.6716,32600.0
2013-01-22 15:35:00,56.4,56.5,56.4,56.5,77900.0,33.6716,33.7313,33.6716,33.7313,77900.0
2013-01-22 15:40:00,56.5,56.54,56.46,56.53,37200.0,33.7313,33.7552,33.7074,33.7492,37200.0
2013-01-22 15:45:00,56.54,56.55,56.46,56.48,60100.0,33.7552,33.7611,33.7074,33.7193,60100.0
2013-01-22 15:50:00,56.48,56.54,56.45,56.54,100100.0,33.7193,33.7552,33.7014,33.7552,100100.0
2013-01-22 15:55:00,56.53,56.61,56.51,56.6,149300.0,33.7492,33.797,33.7373,33.791,149300.0
2013-01-23 09:30:00,56.45,57.0,56.45,57.0,57400.0,33.7014,34.0298,33.7014,34.0298,57400.0
2013-01-23 09:35:00,57.0,57.0,56.72,57.0,57200.0,34.0298,34.0298,33.8626,34.0298,57200.0
2013-01-23 09:40:00,57.0,57.0,56.67,56.68,128200.0,34.0298,34.0298,33.8328,33.8388,128200.0
2013-01-23 09:45:00,56.65,56.72,56.63,56.71,28100.0,33.8208,33.8626,33.8089,33.8567,28100.0
2013-01-23 09:50:00,56.7,56.75,56.52,56.52,33000.0,33.8507,33.8805,33.7432,33.7432,33000.0
2013-01-23 09:55:00,56.5,56.62,56.49,56.6,12500.0,33.7313,33.8029,33.7253,33.791,12500.0
2013-01-23 10:00:00,56.6,56.62,56.38,56.44,25100.0,33.791,33.8029,33.6596,33.6955,25100.0
2013-01-23 10:05:00,56.45,56.54,56.44,56.47,24500.0,33.7014,33.7552,33.6955,33.7134,24500.0
2013-01-23 10:10:00,56.48,56.62,56.47,56.61,31800.0,33.7193,33.8029,33.7134,33.797,31800.0
2013-01-23 10:15:00,56.61,56.64,56.54,56.63,26000.0,33.797,33.8149,33.7552,33.8089,26000.0
2013-01-23 10:20:00,56.63,56.68,56.62,56.64,11600.0,33.8089,33.8388,33.8029,33.8149,11600.0
2013-01-23 10:25:00,56.64,56.64,56.46,56.49,14600.0,33.8149,33.8149,33.7074,33.7253,14600.0
2013-01-23 10:30:00,56.49,56.57,56.46,56.57,10200.0,33.7253,33.7731,33.7074,33.7731,10200.0
2013-01-23 10:35:00,56.58,56.65,56.57,56.65,8900.0,33.7791,33.8208,33.7731,33.8208,8900.0
2013-01-23 10:40:00,56.65,56.71,56.6,56.62,11200.0,33.8208,33.8567,33.791,33.8029,11200.0
2013-01-23 10:45:00,56.62,56.64,56.54,56.58,10100.0,33.8029,33.8149,33.7552,33.7791,10100.0
2013-01-23 10:50:00,56.59,56.63,56.57,56.62,11500.0,33.785,33.8089,33.7731,33.8029,11500.0
2013-01-23 10:55:00,56.61,56.73,56.59,56.61,20500.0,33.797,33.8686,33.785,33.797,20500.0
2013-01-23 11:00:00,56.6,56.71,56.59,56.71,10500.0,33.791,33.8567,33.785,33.8567,10500.0
2013-01-23 11:05:00,56.71,56.82,56.69,56.79,9700.0,33.8567,33.9223,33.8447,33.9044,9700.0
2013-01-23 11:10:00,56.81,56.81,56.67,56.69,18500.0,33.9164,33.9164,33.8328,33.8447,18500.0
2013-01-23 11:15:00,56.69,56.73,56.63,56.65,41600.0,33.8447,33.8686,33.8089,33.8208,41600.0
2013-01-23 11:20:00,56.64,56.66,56.61,56.65,18300.0,33.8149,33.8268,33.797,33.8208,18300.0
2013-01-23 11:25:00,56.64,56.67,56.59,56.59,25000.0,33.8149,33.8328,33.785,33.785,25000.0
2013-01-23 11:30:00,56.59,56.62,56.56,56.57,17400.0,33.785,33.8029,33.7671,33.7731,17400.0
2013-01-23 11:35:00,56.57,56.6,56.54,56.57,19100.0,33.7731,33.791,33.7552,33.7731,19100.0
2013-01-23 11:40:00,56.55,56.57,56.5,56.53,20800.0,33.7611,33.7731,33.7313,33.7492,20800.0
2013-01-23 11:45:00,56.52,56.57,56.52,56.54,10800.0,33.7432,33.7731,33.7432,33.7552,10800.0
2013-01-23 11:50:00,56.53,56.61,56.47,56.48,31300.0,33.7492,33.797,33.7134,33.7193,31300.0
2013-01-23 11:55:00,56.48,56.52,56.44,56.5,26900.0,33.7193,33.7432,33.6955,33.7313,26900.0
2013-01-23 12:00:00,56.5,56.51,56.44,56.51,13100.0,33.7313,33.7373,33.6955,33.7373,13100.0
2013-01-23 12:05:00,56.52,56.59,56.52,56.53,34500.0,33.7432,33.785,33.7432,33.7492,34500.0
2013-01-23 12:10:00,56.53,56.63,56.53,56.6,38500.0,33.7492,33.8089,33.7492,33.791,38500.0
2013-01-23 12:15:00,56.6,56.63,56.55,56.59,26900.0,33.791,33.8089,33.7611,33.785,26900.0
2013-01-23 12:20:00,56.59,56.68,56.59,56.68,15000.0,33.785,33.8388,33.785,33.8388,15000.0
2013-01-23 12:25:00,56.68,56.7,56.61,56.69,20500.0,33.8388,33.8507,33.797,33.8447,20500.0
2013-01-23 12:30:00,56.69,56.69,56.6,56.62,38700.0,33.8447,33.8447,33.791,33.8029,38700.0
2013-01-23 12:35:00,56.63,56.64,56.57,56.64,26400.0,33.8089,33.8149,33.7731,33.8149,26400.0
2013-01-23 12:40:00,56.6,56.63,56.57,56.61,9800.0,33.791,33.8089,33.7731,33.797,9800.0
2013-01-23 12:45:00,56.62,56.65,56.58,56.65,30200.0,33.8029,33.8208,33.7791,33.8208,30200.0
2013-01-23 12:50:00,56.65,56.7,56.64,56.68,10400.0,33.8208,33.8507,33.8149,33.8388,10400.0
2013-01-23 12:55:00,56.7,56.76,56.7,56.71,11300.0,33.8507,33.8865,33.8507,33.8567,11300.0
2013-01-23 13:00:00,56.71,56.74,56.68,56.72,12100.0,33.8567,33.8746,33.8388,33.8626,12100.0
2013-01-23 13:05:00,56.73,56.77,56.67,56.77,11600.0,33.8686,33.8925,33.8328,33.8925,11600.0
2013-01-23 13:10:00,56.77,56.86,56.77,56.86,23900.0,33.8925,33.9462,33.8925,33.9462,23900.0
2013-01-23 13:15:00,56.86,56.87,56.78,56.86,28600.0,33.9462,33.9522,33.8985,33.9462,28600.0
2013-01-23 13:20:00,56.86,56.92,56.86,56.92,24700.0,33.9462,33.982,33.9462,33.982,24700.0
2013-01-23 13:25:00,56.92,56.92,56.89,56.91,17400.0,33.982,33.982,33.9641,33.9761,17400.0
2013-01-23 13:30:00,56.91,56.93,56.89,56.91,14300.0,33.9761,33.988,33.9641,33.9761,14300.0
2013-01-23 13:35:00,56.92,56.93,56.74,56.75,39300.0,33.982,33.988,33.8746,33.8805,39300.0
2013-01-23 13:40:00,56.76,56.83,56.74,56.82,18100.0,33.8865,33.9283,33.8746,33.9223,18100.0
2013-01-23 13:45:00,56.83,56.93,56.83,56.93,27200.0,33.9283,33.988,33.9283,33.988,27200.0
2013-01-23 13:50:00,56.91,56.93,56.87,56.92,18000.0,33.9761,33.988,33.9522,33.982,18000.0
2013-01-23 13:55:00,56.9,56.97,56.9,56.97,9700.0,33.9701,34.0119,33.9701,34.0119,9700.0
2013-01-23 14:00:00,56.97,57.0,56.97,57.0,41600.0,34.0119,34.0298,34.0119,34.0298,41600.0
2013-01-23 14:05:00,56.99,57.0,56.98,57.0,24400.0,34.0238,34.0298,34.0179,34.0298,24400.0
2013-01-23 14:10:00,57.0,57.02,56.96,57.0,51600.0,34.0298,34.0417,34.0059,34.0298,51600.0
2013-01-23 14:15:00,57.0,57.01,56.96,56.98,21700.0,34.0298,34.0358,34.0059,34.0179,21700.0
2013-01-23 14:20:00,56.99,57.01,56.97,57.01,20600.0,34.0238,34.0358,34.0119,34.0358,20600.0
2013-01-23 14:25:00,57.0,57.04,57.0,57.0,17800.0,34.0298,34.0537,34.0298,34.0298,17800.0
2013-01-23 14:30:00,57.01,57.01,56.97,56.99,12600.0,34.0358,34.0358,34.0119,34.0238,12600.0
2013-01-23 14:35:00,56.99,56.99,56.9,56.9,14800.0,34.0238,34.0238,33.9701,33.9701,14800.0
2013-01-23 14:40:00,56.9,56.9,56.77,56.79,44400.0,33.9701,33.9701,33.8925,33.9044,44400.0
2013-01-23 14:45:00,56.79,56.86,56.78,56.86,21900.0,33.9044,33.9462,33.8985,33.9462,21900.0
2013-01-23 14:50:00,56.86,56.89,56.86,56.89,10200.0,33.9462,33.9641,33.9462,33.9641,10200.0
2013-01-23 14:55:00,56.89,56.94,56.87,56.88,35100.0,33.9641,33.994,33.9522,33.9582,35100.0
2013-01-23 15:00:00,56.87,56.95,56.87,56.93,51300.0,33.9522,33.9999,33.9522,33.988,51300.0
2013-01-23 15:05:00,56.92,56.93,56.9,56.91,14800.0,33.982,33.988,33.9701,33.9761,14800.0
2013-01-23 15:10:00,56.92,56.96,56.91,56.92,23000.0,33.982,34.0059,33.9761,33.982,23000.0
2013-01-23 15:15:00,56.92,56.95,56.9,56.95,26700.0,33.982,33.9999,33.9701,33.9999,26700.0
2013-01-23 15:20:00,56.95,56.99,56.92,56.92,89100.0,33.9999,34.0238,33.982,33.982,89100.0
2013-01-23 15:25:00,56.93,56.97,56.91,56.91,20600.0,33.988,34.0119,33.9761,33.9761,20600.0
2013-01-23 15:30:00,56.9,56.92,56.9,56.9,31000.0,33.9701,33.982,33.9701,33.9701,31000.0
2013-01-23 15:35:00,56.9,56.91,56.9,56.9,20400.0,33.9701,33.9761,33.9701,33.9701,20400.0
2013-01-23 15:40:00,56.9,56.92,56.9,56.92,59700.0,33.9701,33.982,33.9701,33.982,59700.0
2013-01-23 15:45:00,56.91,56.93,56.91,56.92,26500.0,33.9761,33.988,33.9761,33.982,26500.0
2013-01-23 15:50:00,56.93,56.99,56.93,56.98,69200.0,33.988,34.0238,33.988,34.0179,69200.0
2013-01-23 15:55:00,56.98,57.01,56.84,56.84,224600.0,34.0179,34.0358,33.9343,33.9343,224600.0
2013-01-24 09:30:00,56.97,57.2,56.72,57.14,30800.0,34.0119,34.1492,33.8626,34.1134,30800.0
2013-01-24 09:35:00,57.18,57.19,57.04,57.15,10500.0,34.1373,34.1432,34.0537,34.1193,10500.0
2013-01-24 09:40:00,57.08,57.35,57.08,57.24,40400.0,34.0776,34.2388,34.0776,34.1731,40400.0
2013-01-24 09:45:00,57.23,57.23,56.92,57.05,27900.0,34.1671,34.1671,33.982,34.0596,27900.0
2013-01-24 09:50:00,57.06,57.1,57.01,57.07,77300.0,34.0656,34.0895,34.0358,34.0716,77300.0
2013-01-24 09:55:00,57.07,57.08,56.99,57.06,28200.0,34.0716,34.0776,34.0238,34.0656,28200.0
2013-01-24 10:00:00,57.07,57.31,57.07,57.31,22400.0,34.0716,34.2149,34.0716,34.2149,22400.0
2013-01-24 10:05:00,57.3,57.39,57.28,57.39,27200.0,34.2089,34.2626,34.197,34.2626,27200.0
2013-01-24 10:10:00,57.39,57.39,57.28,57.37,31900.0,34.2626,34.2626,34.197,34.2507,31900.0
2013-01-24 10:15:00,57.37,57.38,57.26,57.29,38700.0,34.2507,34.2567,34.185,34.2029,38700.0
2013-01-24 10:20:00,57.29,57.39,57.26,57.37,56800.0,34.2029,34.2626,34.185,34.2507,56800.0
2013-01-24 10:25:00,57.39,57.45,57.37,57.45,36000.0,34.2626,34.2985,34.2507,34.2985,36000.0
2013-01-24 10:30:00,57.45,57.46,57.39,57.39,23500.0,34.2985,34.3044,34.2626,34.2626,23500.0
2013-01-24 10:35:00,57.4,57.43,57.33,57.41,23300.0,34.2686,34.2865,34.2268,34.2746,23300.0
2013-01-24 10:40:00,57.41,57.46,57.4,57.44,28500.0,34.2746,34.3044,34.2686,34.2925,28500.0
2013-01-24 10:45:00,57.44,57.48,57.38,57.48,145800.0,34.2925,34.3164,34.2567,34.3164,145800.0
2013-01-24 10:50:00,57.48,57.5,57.44,57.48,34400.0,34.3164,34.3283,34.2925,34.3164,34400.0
2013-01-24 10:55:00,57.49,57.5,57.43,57.5,18900.0,34.3223,34.3283,34.2865,34.3283,18900.0
2013-01-24 11:00:00,57.5,57.5,57.41,57.42,19400.0,34.3283,34.3283,34.2746,34.2805,19400.0
2013-01-24 11:05:00,57.4,57.42,57.37,57.37,8100.0,34.2686,34.2805,34.2507,34.2507,8100.0
2013-01-24 11:10:00,57.37,57.41,57.37,57.39,6400.0,34.2507,34.2746,34.2507,34.2626,6400.0
2013-01-24 11:15:00,57.4,57.4,57.24,57.3,25900.0,34.2686,34.2686,34.1731,34.2089,25900.0
2013-01-24 11:20:00,57.3,57.41,57.29,57.38,20900.0,34.2089,34.2746,34.2029,34.2567,20900.0
2013-01-24 11:25:00,57.38,57.44,57.34,57.38,15700.0,34.2567,34.2925,34.2328,34.2567,15700.0
2013-01-24 11:30:00,57.37,57.37,57.29,57.29,31200.0,34.2507,34.2507,34.2029,34.2029,31200.0
2013-01-24 11:35:00,57.28,57.35,57.24,57.34,33700.0,34.197,34.2388,34.1731,34.2328,33700.0
2013-01-24 11:40:00,57.35,57.36,57.26,57.26,9300.0,34.2388,34.2447,34.185,34.185,9300.0
2013-01-24 11:45:00,57.26,57.29,57.22,57.22,4700.0,34.185,34.2029,34.1611,34.1611,4700.0
2013-01-24 11:50:00,57.23,57.3,57.23,57.25,6300.0,34.1671,34.2089,34.1671,34.179,6300.0
2013-01-24 11:55:00,57.25,57.33,57.25,57.33,9200.0,34.179,34.2268,34.179,34.2268,9200.0
2013-01-24 12:00:00,57.31,57.32,57.24,57.26,7800.0,34.2149,34.2208,34.1731,34.185,7800.0
2013-01-24 12:05:00,57.25,57.28,57.2,57.26,21100.0,34.179,34.197,34.1492,34.185,21100.0
2013-01-24 12:10:00,57.24,57.25,57.2,57.23,11300.0,34.1731,34.179,34.1492,34.1671,11300.0
2013-01-24 12:15:00,57.25,57.3,57.23,57.26,58800.0,34.179,34.2089,34.1671,34.185,58800.0
2013-01-24 12:20:00,57.26,57.26,57.25,57.25,51500.0,34.185,34.185,34.179,34.179,51500.0
2013-01-24 12:25:00,57.26,57.26,57.24,57.25,5000.0,34.185,34.185,34.1731,34.179,5000.0
2013-01-24 12:30:00,57.26,57.26,57.21,57.25,11000.0,34.185,34.185,34.1552,34.179,11000.0
2013-01-24 12:35:00,57.25,57.27,57.2,57.24,50600.0,34.179,34.191,34.1492,34.1731,50600.0
2013-01-24 12:40:00,57.24,57.33,57.23,57.25,81000.0,34.1731,34.2268,34.1671,34.179,81000.0
2013-01-24 12:45:00,57.26,57.38,57.26,57.34,19200.0,34.185,34.2567,34.185,34.2328,19200.0
2013-01-24 12:50:00,57.35,57.38,57.29,57.3,21400.0,34.2388,34.2567,34.2029,34.2089,21400.0
2013-01-24 12:55:00,57.29,57.33,57.27,57.29,10200.0,34.2029,34.2268,34.191,34.2029,10200.0
2013-01-24 13:00:00,57.29,57.34,57.29,57.31,11300.0,34.2029,34.2328,34.2029,34.2149,11300.0
2013-01-24 13:05:00,57.28,57.39,57.27,57.37,19600.0,34.197,34.2626,34.191,34.2507,19600.0
2013-01-24 13:10:00,57.37,57.44,57.37,57.38,15500.0,34.2507,34.2925,34.2507,34.2567,15500.0
2013-01-24 13:15:00,57.38,57.45,57.33,57.44,24800.0,34.2567,34.2985,34.2268,34.2925,24800.0
2013-01-24 13:20:00,57.44,57.5,57.44,57.49,9700.0,34.2925,34.3283,34.2925,34.3223,9700.0
2013-01-24 13:25:00,57.5,57.5,57.45,57.5,11600.0,34.3283,34.3283,34.2985,34.3283,11600.0
2013-01-24 13:30:00,57.49,57.49,57.36,57.36,16400.0,34.3223,34.3223,34.2447,34.2447,16400.0
2013-01-24 13:35:00,57.36,57.36,57.31,57.33,12100.0,34.2447,34.2447,34.2149,34.2268,12100.0
2013-01-24 13:40:00,57.32,57.33,57.25,57.26,18700.0,34.2208,34.2268,34.179,34.185,18700.0
2013-01-24 13:45:00,57.26,57.26,57.13,57.13,9300.0,34.185,34.185,34.1074,34.1074,9300.0
2013-01-24 13:50:00,57.13,57.17,57.13,57.16,20700.0,34.1074,34.1313,34.1074,34.1253,20700.0
2013-01-24 13:55:00,57.15,57.17,57.12,57.17,16400.0,34.1193,34.1313,34.1014,34.1313,16400.0
2013-01-24 14:00:00,57.15,57.17,57.04,57.07,11600.0,34.1193,34.1313,34.0537,34.0716,11600.0
2013-01-24 14:05:00,57.06,57.17,57.05,57.14,24800.0,34.0656,34.1313,34.0596,34.1134,24800.0
2013-01-24 14:10:00,57.15,57.15,57.09,57.14,28400.0,34.1193,34.1193,34.0835,34.1134,28400.0
2013-01-24 14:15:00,57.14,57.17,57.12,57.14,29800.0,34.1134,34.1313,34.1014,34.1134,29800.0
2013-01-24 14:20:00,57.14,57.19,57.13,57.19,35700.0,34.1134,34.1432,34.1074,34.1432,35700.0
2013-01-24 14:25:00,57.2,57.23,57.18,57.23,40800.0,34.1492,34.1671,34.1373,34.1671,40800.0
2013-01-24 14:30:00,57.24,57.3,57.24,57.26,14500.0,34.1731,34.2089,34.1731,34.185,14500.0
2013-01-24 14:35:00,57.27,57.29,57.27,57.27,8300.0,34.191,34.2029,34.191,34.191,8300.0
2013-01-24 14:40:00,57.25,57.27,57.22,57.24,34800.0,34.179,34.191,34.1611,34.1731,34800.0
2013-01-24 14:45:00,57.24,57.26,57.23,57.25,10500.0,34.1731,34.185,34.1671,34.179,10500.0
2013-01-24 14:50:00,57.25,57.25,57.19,57.23,83000.0,34.179,34.179,34.1432,34.1671,83000.0
2013-01-24 14:55:00,57.24,57.26,57.21,57.21,12600.0,34.1731,34.185,34.1552,34.1552,12600.0
2013-01-24 15:00:00,57.21,57.23,57.2,57.23,18100.0,34.1552,34.1671,34.1492,34.1671,18100.0
2013-01-24 15:05:00,57.22,57.23,57.18,57.2,23700.0,34.1611,34.1671,34.1373,34.1492,23700.0
2013-01-24 15:10:00,57.2,57.29,57.2,57.28,48400.0,34.1492,34.2029,34.1492,34.197,48400.0
2013-01-24 15:15:00,57.28,57.33,57.28,57.32,29000.0,34.197,34.2268,34.197,34.2208,29000.0
2013-01-24 15:20:00,57.32,57.32,57.23,57.23,15200.0,34.2208,34.2208,34.1671,34.1671,15200.0
2013-01-24 15:25:00,57.23,57.28,57.17,57.28,29500.0,34.1671,34.197,34.1313,34.197,29500.0
2013-01-24 15:30:00,57.28,57.35,57.28,57.31,23800.0,34.197,34.2388,34.197,34.2149,23800.0
2013-01-24 15:35:00,57.31,57.36,57.3,57.31,22900.0,34.2149,34.2447,34.2089,34.2149,22900.0
2013-01-24 15:40:00,57.31,57.34,57.27,57.34,28100.0,34.2149,34.2328,34.191,34.2328,28100.0
2013-01-24 15:45:00,57.33,57.34,57.25,57.29,82000.0,34.2268,34.2328,34.179,34.2029,82000.0
2013-01-24 15:50:00,57.29,57.35,57.27,57.32,75500.0,34.2029,34.2388,34.191,34.2208,75500.0
2013-01-24 15:55:00,57.31,57.35,57.27,57.29,188800.0,34.2149,34.2388,34.191,34.2029,188800.0
2013-01-25 09:30:00,57.35,57.46,57.07,57.45,21200.0,34.2388,34.3044,34.0716,34.2985,21200.0
2013-01-25 09:35:00,57.5,57.58,57.47,57.53,39500.0,34.3283,34.3761,34.3104,34.3462,39500.0
2013-01-25 09:40:00,57.54,57.54,57.2,57.35,30400.0,34.3522,34.3522,34.1492,34.2388,30400.0
2013-01-25 09:45:00,57.36,57.4,57.18,57.2,42000.0,34.2447,34.2686,34.1373,34.1492,42000.0
2013-01-25 09:50:00,57.18,57.21,57.02,57.19,29600.0,34.1373,34.1552,34.0417,34.1432,29600.0
2013-01-25 09:55:00,57.19,57.19,57.11,57.19,41800.0,34.1432,34.1432,34.0955,34.1432,41800.0
2013-01-25 10:00:00,57.19,57.3,57.13,57.3,44500.0,34.1432,34.2089,34.1074,34.2089,44500.0
2013-01-25 10:05:00,57.31,57.31,57.2,57.22,24400.0,34.2149,34.2149,34.1492,34.1611,24400.0
2013-01-25 10:10:00,57.22,57.28,57.14,57.25,21700.0,34.1611,34.197,34.1134,34.179,21700.0
2013-01-25 10:15:00,57.24,57.36,57.21,57.34,19600.0,34.1731,34.2447,34.1552,34.2328,19600.0
2013-01-25 10:20:00,57.3,57.32,57.18,57.18,16800.0,34.2089,34.2208,34.1373,34.1373,16800.0
2013-01-25 10:25:00,57.16,57.22,57.14,57.18,38500.0,34.1253,34.1611,34.1134,34.1373,38500.0
2013-01-25 10:30:00,57.19,57.28,57.19,57.23,17600.0,34.1432,34.197,34.1432,34.1671,17600.0
2013-01-25 10:35:00,57.24,57.37,57.22,57.37,22100.0,34.1731,34.2507,34.1611,34.2507,22100.0
2013-01-25 10:40:00,57.38,57.38,57.29,57.35,6000.0,34.2567,34.2567,34.2029,34.2388,6000.0
2013-01-25 10:45:00,57.31,57.32,57.2,57.23,11500.0,34.2149,34.2208,34.1492,34.1671,11500.0
2013-01-25 10:50:00,57.24,57.35,57.24,57.34,15200.0,34.1731,34.2388,34.1731,34.2328,15200.0
2013-01-25 10:55:00,57.34,57.44,57.34,57.43,9100.0,34.2328,34.2925,34.2328,34.2865,9100.0
2013-01-25 11:00:00,57.42,57.45,57.37,57.43,9100.0,34.2805,34.2985,34.2507,34.2865,9100.0
2013-01-25 11:05:00,57.43,57.45,57.4,57.4,4100.0,34.2865,34.2985,34.2686,34.2686,4100.0
2013-01-25 11:10:00,57.39,57.44,57.37,57.44,19800.0,34.2626,34.2925,34.2507,34.2925,19800.0
2013-01-25 11:15:00,57.44,57.45,57.39,57.42,9800.0,34.2925,34.2985,34.2626,34.2805,9800.0
2013-01-25 11:20:00,57.42,57.43,57.41,57.42,4800.0,34.2805,34.2865,34.2746,34.2805,4800.0
2013-01-25 11:25:00,57.41,57.48,57.39,57.46,11600.0,34.2746,34.3164,34.2626,34.3044,11600.0
2013-01-25 11:30:00,57.45,57.5,57.44,57.48,12700.0,34.2985,34.3283,34.2925,34.3164,12700.0
2013-01-25 11:35:00,57.47,57.55,57.47,57.55,31400.0,34.3104,34.3582,34.3104,34.3582,31400.0
2013-01-25 11:40:00,57.55,57.59,57.5,57.58,19800.0,34.3582,34.382,34.3283,34.3761,19800.0
2013-01-25 11:45:00,57.57,57.58,57.53,57.55,11900.0,34.3701,34.3761,34.3462,34.3582,11900.0
2013-01-25 11:50:00,57.56,57.56,57.48,57.49,8100.0,34.3641,34.3641,34.3164,34.3223,8100.0
2013-01-25 11:55:00,57.5,57.57,57.48,57.55,32600.0,34.3283,34.3701,34.3164,34.3582,32600.0
2013-01-25 12:00:00,57.56,57.56,57.49,57.51,13700.0,34.3641,34.3641,34.3223,34.3343,13700.0
2013-01-25 12:05:00,57.53,57.53,57.47,57.51,41600.0,34.3462,34.3462,34.3104,34.3343,41600.0
2013-01-25 12:10:00,57.51,57.51,57.48,57.5,14600.0,34.3343,34.3343,34.3164,34.3283,14600.0
2013-01-25 12:15:00,57.49,57.5,57.48,57.49,15500.0,34.3223,34.3283,34.3164,34.3223,15500.0
2013-01-25 12:20:00,57.5,57.52,57.48,57.5,15100.0,34.3283,34.3402,34.3164,34.3283,15100.0
2013-01-25 12:25:00,57.5,57.51,57.49,57.5,11600.0,34.3283,34.3343,34.3223,34.3283,11600.0
2013-01-25 12:30:00,57.5,57.51,57.47,57.48,14300.0,34.3283,34.3343,34.3104,34.3164,14300.0
2013-01-25 12:35:00,57.48,57.48,57.47,57.48,1300.0,34.3164,34.3164,34.3104,34.3164,1300.0
2013-01-25 12:40:00,57.48,57.5,57.48,57.5,14200.0,34.3164,34.3283,34.3164,34.3283,14200.0
2013-01-25 12:45:00,57.5,57.52,57.49,57.5,22000.0,34.3283,34.3402,34.3223,34.3283,22000.0
2013-01-25 12:50:00,57.5,57.51,57.49,57.5,13900.0,34.3283,34.3343,34.3223,34.3283,13900.0
2013-01-25 12:55:00,57.5,57.54,57.5,57.52,14900.0,34.3283,34.3522,34.3283,34.3402,14900.0
2013-01-25 13:00:00,57.51,57.52,57.5,57.5,6600.0,34.3343,34.3402,34.3283,34.3283,6600.0
2013-01-25 13:05:00,57.51,57.52,57.48,57.49,14200.0,34.3343,34.3402,34.3164,34.3223,14200.0
2013-01-25 13:10:00,57.49,57.52,57.48,57.48,8200.0,34.3223,34.3402,34.3164,34.3164,8200.0
2013-01-25 13:15:00,57.49,57.52,57.48,57.51,4700.0,34.3223,34.3402,34.3164,34.3343,4700.0
2013-01-25 13:20:00,57.5,57.51,57.48,57.49,11300.0,34.3283,34.3343,34.3164,34.3223,11300.0
2013-01-25 13:25:00,57.49,57.52,57.49,57.49,16600.0,34.3223,34.3402,34.3223,34.3223,16600.0
2013-01-25 13:30:00,57.5,57.52,57.49,57.49,6900.0,34.3283,34.3402,34.3223,34.3223,6900.0
2013-01-25 13:35:00,57.51,57.53,57.49,57.49,8000.0,34.3343,34.3462,34.3223,34.3223,8000.0
2013-01-25 13:40:00,57.49,57.53,57.49,57.51,5500.0,34.3223,34.3462,34.3223,34.3343,5500.0
2013-01-25 13:45:00,57.51,57.55,57.49,57.53,13600.0,34.3343,34.3582,34.3223,34.3462,13600.0
2013-01-25 13:50:00,57.53,57.55,57.51,57.53,12000.0,34.3462,34.3582,34.3343,34.3462,12000.0
2013-01-25 13:55:00,57.53,57.55,57.51,57.53,8200.0,34.3462,34.3582,34.3343,34.3462,8200.0
2013-01-25 14:00:00,57.54,57.55,57.51,57.54,18200.0,34.3522,34.3582,34.3343,34.3522,18200.0
2013-01-25 14:05:00,57.54,57.55,57.52,57.53,6000.0,34.3522,34.3582,34.3402,34.3462,6000.0
2013-01-25 14:10:00,57.52,57.54,57.5,57.5,12100.0,34.3402,34.3522,34.3283,34.3283,12100.0
2013-01-25 14:15:00,57.5,57.53,57.5,57.52,6500.0,34.3283,34.3462,34.3283,34.3402,6500.0
2013-01-25 14:20:00,57.52,57.53,57.49,57.5,18600.0,34.3402,34.3462,34.3223,34.3283,18600.0
2013-01-25 14:25:00,57.51,57.52,57.5,57.51,11200.0,34.3343,34.3402,34.3283,34.3343,11200.0
2013-01-25 14:30:00,57.51,57.53,57.48,57.53,13300.0,34.3343,34.3462,34.3164,34.3462,13300.0
2013-01-25 14:35:00,57.53,57.53,57.5,57.5,12200.0,34.3462,34.3462,34.3283,34.3283,12200.0
2013-01-25 14:40:00,57.5,57.52,57.5,57.52,6400.0,34.3283,34.3402,34.3283,34.3402,6400.0
2013-01-25 14:45:00,57.51,57.54,57.5,57.53,15300.0,34.3343,34.3522,34.3283,34.3462,15300.0
2013-01-25 14:50:00,57.54,57.57,57.5,57.52,13800.0,34.3522,34.3701,34.3283,34.3402,13800.0
2013-01-25 14:55:00,57.51,57.51,57.5,57.51,6500.0,34.3343,34.3343,34.3283,34.3343,6500.0
2013-01-25 15:00:00,57.5,57.52,57.5,57.52,9100.0,34.3283,34.3402,34.3283,34.3402,9100.0
2013-01-25 15:05:00,57.51,57.53,57.49,57.52,29200.0,34.3343,34.3462,34.3223,34.3402,29200.0
2013-01-25 15:10:00,57.51,57.53,57.49,57.51,18100.0,34.3343,34.3462,34.3223,34.3343,18100.0
2013-01-25 15:15:00,57.51,57.55,57.5,57.53,10300.0,34.3343,34.3582,34.3283,34.3462,10300.0
2013-01-25 15:20:00,57.53,57.55,57.51,57.52,15000.0,34.3462,34.3582,34.3343,34.3402,15000.0
2013-01-25 15:25:00,57.51,57.54,57.5,57.52,12400.0,34.3343,34.3522,34.3283,34.3402,12400.0
2013-01-25 15:30:00,57.52,57.54,57.52,57.53,9500.0,34.3402,34.3522,34.3402,34.3462,9500.0
2013-01-25 15:35:00,57.54,57.57,57.53,57.55,22900.0,34.3522,34.3701,34.3462,34.3582,22900.0
2013-01-25 15:40:00,57.55,57.58,57.53,57.54,25900.0,34.3582,34.3761,34.3462,34.3522,25900.0
2013-01-25 15:45:00,57.54,57.54,57.51,57.52,29700.0,34.3522,34.3522,34.3343,34.3402,29700.0
2013-01-25 15:50:00,57.53,57.61,57.5,57.61,57800.0,34.3462,34.394,34.3283,34.394,57800.0
2013-01-25 15:55:00,57.61,57.71,57.57,57.71,153300.0,34.394,34.4537,34.3701,34.4537,153300.0
2013-01-28 09:30:00,57.75,57.85,57.32,57.63,46200.0,34.4776,34.5373,34.2208,34.4059,46200.0
2013-01-28 09:35:00,57.66,57.81,57.58,57.77,32900.0,34.4238,34.5134,34.3761,34.4895,32900.0
2013-01-28 09:40:00,57.75,57.8,57.64,57.68,46100.0,34.4776,34.5074,34.4119,34.4358,46100.0
2013-01-28 09:45:00,57.7,57.73,57.68,57.68,11800.0,34.4477,34.4656,34.4358,34.4358,11800.0
2013-01-28 09:50:00,57.68,57.82,57.68,57.79,24200.0,34.4358,34.5193,34.4358,34.5014,24200.0
2013-01-28 09:55:00,57.8,57.83,57.75,57.79,12200.0,34.5074,34.5253,34.4776,34.5014,12200.0
2013-01-28 10:00:00,57.77,57.81,57.62,57.72,16900.0,34.4895,34.5134,34.3999,34.4596,16900.0
2013-01-28 10:05:00,57.72,57.76,57.68,57.7,24300.0,34.4596,34.4835,34.4358,34.4477,24300.0
2013-01-28 10:10:00,57.7,57.79,57.7,57.75,16400.0,34.4477,34.5014,34.4477,34.4776,16400.0
2013-01-28 10:15:00,57.72,57.72,57.59,57.7,8300.0,34.4596,34.4596,34.382,34.4477,8300.0
2013-01-28 10:20:00,57.69,57.77,57.69,57.77,9200.0,34.4417,34.4895,34.4417,34.4895,9200.0
2013-01-28 10:25:00,57.77,57.9,57.77,57.9,17300.0,34.4895,34.5671,34.4895,34.5671,17300.0
2013-01-28 10:30:00,57.9,57.94,57.88,57.93,25200.0,34.5671,34.591,34.5552,34.585,25200.0
2013-01-28 10:35:00,57.92,57.99,57.92,57.96,18900.0,34.579,34.6208,34.579,34.6029,18900.0
2013-01-28 10:40:00,57.98,57.99,57.91,57.95,10900.0,34.6149,34.6208,34.5731,34.597,10900.0
2013-01-28 10:45:00,57.95,58.08,57.9,58.03,27100.0,34.597,34.6746,34.5671,34.6447,27100.0
2013-01-28 10:50:00,58.02,58.05,57.94,57.95,7100.0,34.6388,34.6567,34.591,34.597,7100.0
2013-01-28 10:55:00,57.96,58.0,57.83,57.89,7000.0,34.6029,34.6268,34.5253,34.5611,7000.0
2013-01-28 11:00:00,57.91,58.02,57.9,57.98,5800.0,34.5731,34.6388,34.5671,34.6149,5800.0
2013-01-28 11:05:00,57.97,57.97,57.89,57.89,3400.0,34.6089,34.6089,34.5611,34.5611,3400.0
2013-01-28 11:10:00,57.88,57.88,57.85,57.86,2500.0,34.5552,34.5552,34.5373,34.5432,2500.0
2013-01-28 11:15:00,57.85,57.86,57.8,57.86,6900.0,34.5373,34.5432,34.5074,34.5432,6900.0
2013-01-28 11:20:00,57.86,57.86,57.79,57.79,11800.0,34.5432,34.5432,34.5014,34.5014,11800.0
2013-01-28 11:25:00,57.78,57.89,57.78,57.89,5200.0,34.4955,34.5611,34.4955,34.5611,5200.0
2013-01-28 11:30:00,57.88,57.91,57.87,57.9,5600.0,34.5552,34.5731,34.5492,34.5671,5600.0
2013-01-28 11:35:00,57.9,57.93,57.85,57.85,34500.0,34.5671,34.585,34.5373,34.5373,34500.0
2013-01-28 11:40:00,57.84,57.85,57.79,57.8,7300.0,34.5313,34.5373,34.5014,34.5074,7300.0
2013-01-28 11:45:00,57.8,57.8,57.67,57.68,16200.0,34.5074,34.5074,34.4298,34.4358,16200.0
2013-01-28 11:50:00,57.67,57.77,57.65,57.72,28300.0,34.4298,34.4895,34.4179,34.4596,28300.0
2013-01-28 11:55:00,57.73,57.77,57.7,57.76,21100.0,34.4656,34.4895,34.4477,34.4835,21100.0
2013-01-28 12:00:00,57.78,57.81,57.77,57.78,8700.0,34.4955,34.5134,34.4895,34.4955,8700.0
2013-01-28 12:05:00,57.78,57.88,57.78,57.85,113700.0,34.4955,34.5552,34.4955,34.5373,113700.0
2013-01-28 12:10:00,57.85,57.9,57.83,57.88,8400.0,34.5373,34.5671,34.5253,34.5552,8400.0
2013-01-28 12:15:00,57.86,57.89,57.81,57.83,5700.0,34.5432,34.5611,34.5134,34.5253,5700.0
2013-01-28 12:20:00,57.83,57.84,57.79,57.81,5100.0,34.5253,34.5313,34.5014,34.5134,5100.0
2013-01-28 12:25:00,57.81,57.81,57.75,57.8,18000.0,34.5134,34.5134,34.4776,34.5074,18000.0
2013-01-28 12:30:00,57.8,57.8,57.7,57.8,16800.0,34.5074,34.5074,34.4477,34.5074,16800.0
2013-01-28 12:35:00,57.8,57.84,57.76,57.76,207900.0,34.5074,34.5313,34.4835,34.4835,207900.0
2013-01-28 12:40:00,57.76,57.76,57.68,57.68,9000.0,34.4835,34.4835,34.4358,34.4358,9000.0
2013-01-28 12:45:00,57.67,57.69,57.61,57.69,22600.0,34.4298,34.4417,34.394,34.4417,22600.0
2013-01-28 12:50:00,57.7,57.72,57.67,57.71,6800.0,34.4477,34.4596,34.4298,34.4537,6800.0
2013-01-28 12:55:00,57.72,57.72,57.68,57.69,8400.0,34.4596,34.4596,34.4358,34.4417,8400.0
2013-01-28 13:00:00,57.69,57.7,57.61,57.64,9600.0,34.4417,34.4477,34.394,34.4119,9600.0
2013-01-28 13:05:00,57.66,57.66,57.59,57.64,10400.0,34.4238,34.4238,34.382,34.4119,10400.0
2013-01-28 13:10:00,57.64,57.67,57.63,57.67,5200.0,34.4119,34.4298,34.4059,34.4298,5200.0
2013-01-28 13:15:00,57.67,57.67,57.59,57.64,10400.0,34.4298,34.4298,34.382,34.4119,10400.0
2013-01-28 13:20:00,57.65,57.71,57.65,57.71,5700.0,34.4179,34.4537,34.4179,34.4537,5700.0
2013-01-28 13:25:00,57.72,57.74,57.72,57.74,3600.0,34.4596,34.4716,34.4596,34.4716,3600.0
2013-01-28 13:30:00,57.75,57.75,57.72,57.73,5300.0,34.4776,34.4776,34.4596,34.4656,5300.0
2013-01-28 13:35:00,57.73,57.75,57.73,57.73,7800.0,34.4656,34.4776,34.4656,34.4656,7800.0
2013-01-28 13:40:00,57.73,57.74,57.71,57.72,4600.0,34.4656,34.4716,34.4537,34.4596,4600.0
2013-01-28 13:45:00,57.73,57.77,57.73,57.77,6400.0,34.4656,34.4895,34.4656,34.4895,6400.0
2013-01-28 13:50:00,57.77,57.77,57.76,57.77,3500.0,34.4895,34.4895,34.4835,34.4895,3500.0
2013-01-28 13:55:00,57.78,57.82,57.77,57.77,9500.0,34.4955,34.5193,34.4895,34.4895,9500.0
2013-01-28 14:00:00,57.77,57.77,57.74,57.75,6500.0,34.4895,34.4895,34.4716,34.4776,6500.0
2013-01-28 14:05:00,57.76,57.76,57.69,57.7,8600.0,34.4835,34.4835,34.4417,34.4477,8600.0
2013-01-28 14:10:00,57.7,57.73,57.69,57.72,7200.0,34.4477,34.4656,34.4417,34.4596,7200.0
2013-01-28 14:15:00,57.73,57.76,57.71,57.73,5600.0,34.4656,34.4835,34.4537,34.4656,5600.0
2013-01-28 14:20:00,57.72,57.72,57.68,57.7,4600.0,34.4596,34.4596,34.4358,34.4477,4600.0
2013-01-28 14:25:00,57.7,57.72,57.69,57.69,12700.0,34.4477,34.4596,34.4417,34.4417,12700.0
2013-01-28 14:30:00,57.7,57.71,57.68,57.69,7600.0,34.4477,34.4537,34.4358,34.4417,7600.0
2013-01-28 14:35:00,57.7,57.71,57.68,57.69,6300.0,34.4477,34.4537,34.4358,34.4417,6300.0
2013-01-28 14:40:00,57.7,57.72,57.68,57.69,12500.0,34.4477,34.4596,34.4358,34.4417,12500.0
2013-01-28 14:45:00,57.7,57.77,57.69,57.76,22400.0,34.4477,34.4895,34.4417,34.4835,22400.0
2013-01-28 14:50:00,57.76,57.76,57.73,57.75,14800.0,34.4835,34.4835,34.4656,34.4776,14800.0
2013-01-28 14:55:00,57.74,57.74,57.73,57.74,7800.0,34.4716,34.4716,34.4656,34.4716,7800.0
2013-01-28 15:00:00,57.74,57.75,57.73,57.74,11600.0,34.4716,34.4776,34.4656,34.4716,11600.0
2013-01-28 15:05:00,57.75,57.75,57.67,57.7,10500.0,34.4776,34.4776,34.4298,34.4477,10500.0
2013-01-28 15:10:00,57.7,57.72,57.68,57.7,11400.0,34.4477,34.4596,34.4358,34.4477,11400.0
2013-01-28 15:15:00,57.7,57.71,57.68,57.7,19800.0,34.4477,34.4537,34.4358,34.4477,19800.0
2013-01-28 15:20:00,57.71,57.73,57.64,57.66,19900.0,34.4537,34.4656,34.4119,34.4238,19900.0
2013-01-28 15:25:00,57.65,57.7,57.64,57.69,11400.0,34.4179,34.4477,34.4119,34.4417,11400.0
2013-01-28 15:30:00,57.69,57.71,57.68,57.7,12300.0,34.4417,34.4537,34.4358,34.4477,12300.0
2013-01-28 15:35:00,57.7,57.7,57.67,57.7,12700.0,34.4477,34.4477,34.4298,34.4477,12700.0
2013-01-28 15:40:00,57.7,57.7,57.67,57.7,14600.0,34.4477,34.4477,34.4298,34.4477,14600.0
2013-01-28 15:45:00,57.69,57.7,57.68,57.7,54600.0,34.4417,34.4477,34.4358,34.4477,54600.0
2013-01-28 15:50:00,57.7,57.72,57.67,57.71,69800.0,34.4477,34.4596,34.4298,34.4537,69800.0
2013-01-28 15:55:00,57.71,57.71,57.67,57.68,79600.0,34.4537,34.4537,34.4298,34.4358,79600.0
2013-01-29 09:30:00,57.7,57.84,57.38,57.75,41800.0,34.4477,34.5313,34.2567,34.4776,41800.0
2013-01-29 09:35:00,57.77,57.83,57.7,57.78,26700.0,34.4895,34.5253,34.4477,34.4955,26700.0
2013-01-29 09:40:00,57.79,57.86,57.65,57.79,21600.0,34.5014,34.5432,34.4179,34.5014,21600.0
2013-01-29 09:45:00,57.79,57.83,57.72,57.83,9600.0,34.5014,34.5253,34.4596,34.5253,9600.0
2013-01-29 09:50:00,57.83,57.88,57.81,57.83,8800.0,34.5253,34.5552,34.5134,34.5253,8800.0
2013-01-29 09:55:00,57.89,57.9,57.76,57.84,8000.0,34.5611,34.5671,34.4835,34.5313,8000.0
2013-01-29 10:00:00,57.84,57.84,57.74,57.77,10100.0,34.5313,34.5313,34.4716,34.4895,10100.0
2013-01-29 10:05:00,57.75,57.77,57.7,57.7,12300.0,34.4776,34.4895,34.4477,34.4477,12300.0
2013-01-29 10:10:00,57.71,57.88,57.71,57.88,11000.0,34.4537,34.5552,34.4537,34.5552,11000.0
2013-01-29 10:15:00,57.86,57.93,57.84,57.91,9000.0,34.5432,34.585,34.5313,34.5731,9000.0
2013-01-29 10:20:00,57.92,57.98,57.91,57.98,19100.0,34.579,34.6149,34.5731,34.6149,19100.0
2013-01-29 10:25:00,57.98,58.0,57.98,57.98,13300.0,34.6149,34.6268,34.6149,34.6149,13300.0
2013-01-29 10:30:00,58.0,58.05,57.96,57.97,22000.0,34.6268,34.6567,34.6029,34.6089,22000.0
2013-01-29 10:35:00,57.96,58.0,57.92,57.97,39000.0,34.6029,34.6268,34.579,34.6089,39000.0
2013-01-29 10:40:00,57.99,58.04,57.98,58.02,21900.0,34.6208,34.6507,34.6149,34.6388,21900.0
2013-01-29 10:45:00,58.03,58.03,57.93,57.98,17400.0,34.6447,34.6447,34.585,34.6149,17400.0
2013-01-29 10:50:00,57.97,58.05,57.95,58.03,20600.0,34.6089,34.6567,34.597,34.6447,20600.0
2013-01-29 10:55:00,58.03,58.05,58.0,58.0,17800.0,34.6447,34.6567,34.6268,34.6268,17800.0
2013-01-29 11:00:00,57.99,58.0,57.94,57.97,24600.0,34.6208,34.6268,34.591,34.6089,24600.0
2013-01-29 11:05:00,57.97,58.02,57.93,58.0,15500.0,34.6089,34.6388,34.585,34.6268,15500.0
2013-01-29 11:10:00,58.02,58.05,57.96,57.97,19700.0,34.6388,34.6567,34.6029,34.6089,19700.0
2013-01-29 11:15:00,57.97,58.0,57.96,57.98,3200.0,34.6089,34.6268,34.6029,34.6149,3200.0
2013-01-29 11:20:00,57.98,58.0,57.95,57.95,12500.0,34.6149,34.6268,34.597,34.597,12500.0
2013-01-29 11:25:00,57.95,57.99,57.9,57.98,9600.0,34.597,34.6208,34.5671,34.6149,9600.0
2013-01-29 11:30:00,57.97,57.98,57.92,57.93,11900.0,34.6089,34.6149,34.579,34.585,11900.0
2013-01-29 11:35:00,57.93,57.93,57.85,57.87,9200.0,34.585,34.585,34.5373,34.5492,9200.0
2013-01-29 11:40:00,57.86,57.87,57.78,57.8,45200.0,34.5432,34.5492,34.4955,34.5074,45200.0
2013-01-29 11:45:00,57.82,57.83,57.75,57.75,30000.0,34.5193,34.5253,34.4776,34.4776,30000.0
2013-01-29 11:50:00,57.75,57.78,57.73,57.75,26300.0,34.4776,34.4955,34.4656,34.4776,26300.0
2013-01-29 11:55:00,57.74,57.74,57.67,57.71,23600.0,34.4716,34.4716,34.4298,34.4537,23600.0
2013-01-29 12:00:00,57.71,57.74,57.7,57.73,53000.0,34.4537,34.4716,34.4477,34.4656,53000.0
2013-01-29 12:05:00,57.74,57.75,57.73,57.73,43400.0,34.4716,34.4776,34.4656,34.4656,43400.0
2013-01-29 12:10:00,57.72,57.72,57.63,57.66,16900.0,34.4596,34.4596,34.4059,34.4238,16900.0
2013-01-29 12:15:00,57.66,57.71,57.65,57.66,26300.0,34.4238,34.4537,34.4179,34.4238,26300.0
2013-01-29 12:20:00,57.68,57.72,57.67,57.72,48700.0,34.4358,34.4596,34.4298,34.4596,48700.0
2013-01-29 12:25:00,57.73,57.77,57.73,57.77,13500.0,34.4656,34.4895,34.4656,34.4895,13500.0
2013-01-29 12:30:00,57.78,57.84,57.77,57.83,22300.0,34.4955,34.5313,34.4895,34.5253,22300.0
2013-01-29 12:35:00,57.84,57.86,57.84,57.85,8200.0,34.5313,34.5432,34.5313,34.5373,8200.0
2013-01-29 12:40:00,57.86,57.96,57.85,57.96,39200.0,34.5432,34.6029,34.5373,34.6029,39200.0
2013-01-29 12:45:00,57.96,58.0,57.96,58.0,7200.0,34.6029,34.6268,34.6029,34.6268,7200.0
2013-01-29 12:50:00,58.0,58.05,57.99,58.0,17100.0,34.6268,34.6567,34.6208,34.6268,17100.0
2013-01-29 12:55:00,58.0,58.02,58.0,58.02,3800.0,34.6268,34.6388,34.6268,34.6388,3800.0
2013-01-29 13:00:00,58.02,58.05,58.01,58.02,7600.0,34.6388,34.6567,34.6328,34.6388,7600.0
2013-01-29 13:05:00,58.02,58.05,58.0,58.0,9000.0,34.6388,34.6567,34.6268,34.6268,9000.0
2013-01-29 13:10:00,58.0,58.01,58.0,58.0,68300.0,34.6268,34.6328,34.6268,34.6268,68300.0
2013-01-29 13:15:00,58.01,58.01,58.0,58.01,11400.0,34.6328,34.6328,34.6268,34.6328,11400.0
2013-01-29 13:20:00,58.0,58.04,58.0,58.04,8500.0,34.6268,34.6507,34.6268,34.6507,8500.0
2013-01-29 13:25:00,58.04,58.05,58.01,58.01,8000.0,34.6507,34.6567,34.6328,34.6328,8000.0
2013-01-29 13:30:00,58.02,58.02,58.0,58.01,11000.0,34.6388,34.6388,34.6268,34.6328,11000.0
2013-01-29 13:35:00,58.0,58.05,58.0,58.04,8700.0,34.6268,34.6567,34.6268,34.6507,8700.0
2013-01-29 13:40:00,58.05,58.05,58.0,58.0,8500.0,34.6567,34.6567,34.6268,34.6268,8500.0
2013-01-29 13:45:00,58.01,58.01,58.0,58.0,15500.0,34.6328,34.6328,34.6268,34.6268,15500.0
2013-01-29 13:50:00,58.0,58.01,57.99,58.01,11100.0,34.6268,34.6328,34.6208,34.6328,11100.0
2013-01-29 13:55:00,58.02,58.04,58.02,58.04,10100.0,34.6388,34.6507,34.6388,34.6507,10100.0
2013-01-29 14:00:00,58.04,58.05,58.03,58.05,6300.0,34.6507,34.6567,34.6447,34.6567,6300.0
2013-01-29 14:05:00,58.05,58.07,58.04,58.07,11900.0,34.6567,34.6686,34.6507,34.6686,11900.0
2013-01-29 14:10:00,58.07,58.1,58.06,58.07,11200.0,34.6686,34.6865,34.6626,34.6686,11200.0
2013-01-29 14:15:00,58.07,58.08,58.01,58.02,5900.0,34.6686,34.6746,34.6328,34.6388,5900.0
2013-01-29 14:20:00,58.02,58.02,58.0,58.02,16100.0,34.6388,34.6388,34.6268,34.6388,16100.0
2013-01-29 14:25:00,58.02,58.09,58.02,58.09,12700.0,34.6388,34.6805,34.6388,34.6805,12700.0
2013-01-29 14:30:00,58.07,58.09,58.05,58.08,8700.0,34.6686,34.6805,34.6567,34.6746,8700.0
2013-01-29 14:35:00,58.09,58.09,58.04,58.06,11100.0,34.6805,34.6805,34.6507,34.6626,11100.0
2013-01-29 14:40:00,58.06,58.06,58.04,58.06,39400.0,34.6626,34.6626,34.6507,34.6626,39400.0
2013-01-29 14:45:00,58.05,58.06,58.02,58.04,54200.0,34.6567,34.6626,34.6388,34.6507,54200.0
2013-01-29 14:50:00,58.05,58.05,58.02,58.03,7800.0,34.6567,34.6567,34.6388,34.6447,7800.0
2013-01-29 14:55:00,58.02,58.05,57.99,58.02,47300.0,34.6388,34.6567,34.6208,34.6388,47300.0
2013-01-29 15:00:00,58.01,58.01,57.97,57.98,12500.0,34.6328,34.6328,34.6089,34.6149,12500.0
2013-01-29 15:05:00,57.98,57.98,57.92,57.96,16100.0,34.6149,34.6149,34.579,34.6029,16100.0
2013-01-29 15:10:00,57.96,58.02,57.95,58.01,32500.0,34.6029,34.6388,34.597,34.6328,32500.0
2013-01-29 15:15:00,58.01,58.04,58.0,58.04,9100.0,34.6328,34.6507,34.6268,34.6507,9100.0
2013-01-29 15:20:00,58.04,58.04,57.96,57.97,36000.0,34.6507,34.6507,34.6029,34.6089,36000.0
2013-01-29 15:25:00,57.96,57.97,57.91,57.93,18800.0,34.6029,34.6089,34.5731,34.585,18800.0
2013-01-29 15:30:00,57.94,57.98,57.94,57.97,18700.0,34.591,34.6149,34.591,34.6089,18700.0
2013-01-29 15:35:00,57.97,58.09,57.97,58.09,29400.0,34.6089,34.6805,34.6089,34.6805,29400.0
2013-01-29 15:40:00,58.08,58.09,57.99,58.0,34600.0,34.6746,34.6805,34.6208,34.6268,34600.0
2013-01-29 15:45:00,57.99,58.01,57.98,58.0,61100.0,34.6208,34.6328,34.6149,34.6268,61100.0
2013-01-29 15:50:00,58.0,58.02,57.96,57.98,120900.0,34.6268,34.6388,34.6029,34.6149,120900.0
2013-01-29 15:55:00,57.98,57.99,57.89,57.92,110500.0,34.6149,34.6208,34.5611,34.579,110500.0
2013-01-30 09:30:00,58.06,58.07,57.92,58.05,44600.0,34.6626,34.6686,34.579,34.6567,44600.0
2013-01-30 09:35:00,58.05,58.09,57.92,58.02,23400.0,34.6567,34.6805,34.579,34.6388,23400.0
2013-01-30 09:40:00,58.02,58.19,58.01,58.17,47000.0,34.6388,34.7402,34.6328,34.7283,47000.0
2013-01-30 09:45:00,58.18,58.21,58.06,58.19,254400.0,34.7343,34.7522,34.6626,34.7402,254400.0
2013-01-30 09:50:00,58.19,58.22,58.14,58.19,172400.0,34.7402,34.7582,34.7104,34.7402,172400.0
2013-01-30 09:55:00,58.19,58.32,58.17,58.24,35200.0,34.7402,34.8179,34.7283,34.7701,35200.0
2013-01-30 10:00:00,58.21,58.23,58.11,58.17,89800.0,34.7522,34.7641,34.6925,34.7283,89800.0
2013-01-30 10:05:00,58.16,58.16,58.09,58.11,37800.0,34.7223,34.7223,34.6805,34.6925,37800.0
2013-01-30 10:10:00,58.11,58.26,58.11,58.21,200400.0,34.6925,34.782,34.6925,34.7522,200400.0
2013-01-30 10:15:00,58.19,58.27,58.19,58.2,40600.0,34.7402,34.788,34.7402,34.7462,40600.0
2013-01-30 10:20:00,58.21,58.21,58.08,58.09,128000.0,34.7522,34.7522,34.6746,34.6805,128000.0
2013-01-30 10:25:00,58.09,58.15,58.05,58.1,44600.0,34.6805,34.7164,34.6567,34.6865,44600.0
2013-01-30 10:30:00,58.11,58.13,58.08,58.09,118000.0,34.6925,34.7044,34.6746,34.6805,118000.0
2013-01-30 10:35:00,58.11,58.19,58.11,58.18,93400.0,34.6925,34.7402,34.6925,34.7343,93400.0
2013-01-30 10:40:00,58.17,58.17,58.06,58.09,237800.0,34.7283,34.7283,34.6626,34.6805,237800.0
2013-01-30 10:45:00,58.11,58.29,58.11,58.25,72800.0,34.6925,34.7999,34.6925,34.7761,72800.0
2013-01-30 10:50:00,58.24,58.25,58.14,58.15,27400.0,34.7701,34.7761,34.7104,34.7164,27400.0
2013-01-30 10:55:00,58.15,58.16,58.1,58.14,26800.0,34.7164,34.7223,34.6865,34.7104,26800.0
2013-01-30 11:00:00,58.15,58.16,58.11,58.12,32600.0,34.7164,34.7223,34.6925,34.6985,32600.0
2013-01-30 11:05:00,58.12,58.19,58.11,58.17,29600.0,34.6985,34.7402,34.6925,34.7283,29600.0
2013-01-30 11:10:00,58.17,58.24,58.13,58.24,58600.0,34.7283,34.7701,34.7044,34.7701,58600.0
2013-01-30 11:15:00,58.23,58.24,58.11,58.13,38600.0,34.7641,34.7701,34.6925,34.7044,38600.0
2013-01-30 11:20:00,58.12,58.16,58.12,58.12,27800.0,34.6985,34.7223,34.6985,34.6985,27800.0
2013-01-30 11:25:00,58.12,58.16,58.11,58.15,34000.0,34.6985,34.7223,34.6925,34.7164,34000.0
2013-01-30 11:30:00,58.15,58.16,58.12,58.14,55200.0,34.7164,34.7223,34.6985,34.7104,55200.0
2013-01-30 11:35:00,58.15,58.16,58.09,58.16,21800.0,34.7164,34.7223,34.6805,34.7223,21800.0
2013-01-30 11:40:00,58.15,58.16,58.12,58.15,20800.0,34.7164,34.7223,34.6985,34.7164,20800.0
2013-01-30 11:45:00,58.15,58.17,58.12,58.17,20800.0,34.7164,34.7283,34.6985,34.7283,20800.0
2013-01-30 11:50:00,58.16,58.21,58.13,58.14,92000.0,34.7223,34.7522,34.7044,34.7104,92000.0
2013-01-30 11:55:00,58.13,58.17,58.12,58.15,22200.0,34.7044,34.7283,34.6985,34.7164,22200.0
2013-01-30 12:00:00,58.15,58.15,58.11,58.13,15400.0,34.7164,34.7164,34.6925,34.7044,15400.0
2013-01-30 12:05:00,58.14,58.15,58.1,58.11,17000.0,34.7104,34.7164,34.6865,34.6925,17000.0
2013-01-30 12:10:00,58.11,58.14,58.11,58.12,17600.0,34.6925,34.7104,34.6925,34.6985,17600.0
2013-01-30 12:15:00,58.11,58.13,58.07,58.08,32400.0,34.6925,34.7044,34.6686,34.6746,32400.0
2013-01-30 12:20:00,58.07,58.08,58.01,58.08,13400.0,34.6686,34.6746,34.6328,34.6746,13400.0
2013-01-30 12:25:00,58.08,58.16,58.05,58.1,54000.0,34.6746,34.7223,34.6567,34.6865,54000.0
2013-01-30 12:30:00,58.11,58.18,58.1,58.18,21800.0,34.6925,34.7343,34.6865,34.7343,21800.0
2013-01-30 12:35:00,58.18,58.2,58.15,58.2,29000.0,34.7343,34.7462,34.7164,34.7462,29000.0
2013-01-30 12:40:00,58.19,58.27,58.19,58.27,21600.0,34.7402,34.788,34.7402,34.788,21600.0
2013-01-30 12:45:00,58.27,58.34,58.27,58.32,42000.0,34.788,34.8298,34.788,34.8179,42000.0
2013-01-30 12:50:00,58.31,58.32,58.27,58.28,20400.0,34.8119,34.8179,34.788,34.794,20400.0
2013-01-30 12:55:00,58.29,58.3,58.28,58.3,21200.0,34.7999,34.8059,34.794,34.8059,21200.0
2013-01-30 13:00:00,58.3,58.33,58.28,58.28,17400.0,34.8059,34.8238,34.794,34.794,17400.0
2013-01-30 13:05:00,58.28,58.29,58.26,58.27,26200.0,34.794,34.7999,34.782,34.788,26200.0
2013-01-30 13:10:00,58.26,58.26,58.18,58.18,32400.0,34.782,34.782,34.7343,34.7343,32400.0
2013-01-30 13:15:00,58.18,58.21,58.16,58.2,27200.0,34.7343,34.7522,34.7223,34.7462,27200.0
2013-01-30 13:20:00,58.21,58.22,58.17,58.18,20200.0,34.7522,34.7582,34.7283,34.7343,20200.0
2013-01-30 13:25:00,58.18,58.2,58.18,58.18,15400.0,34.7343,34.7462,34.7343,34.7343,15400.0
2013-01-30 13:30:00,58.19,58.2,58.16,58.18,25600.0,34.7402,34.7462,34.7223,34.7343,25600.0
2013-01-30 13:35:00,58.18,58.22,58.17,58.17,20200.0,34.7343,34.7582,34.7283,34.7283,20200.0
2013-01-30 13:40:00,58.17,58.22,58.15,58.17,27400.0,34.7283,34.7582,34.7164,34.7283,27400.0
2013-01-30 13:45:00,58.17,58.18,58.15,58.15,16400.0,34.7283,34.7343,34.7164,34.7164,16400.0
2013-01-30 13:50:00,58.15,58.19,58.13,58.17,26800.0,34.7164,34.7402,34.7044,34.7283,26800.0
2013-01-30 13:55:00,58.17,58.2,58.13,58.18,28000.0,34.7283,34.7462,34.7044,34.7343,28000.0
2013-01-30 14:00:00,58.18,58.18,58.13,58.14,28600.0,34.7343,34.7343,34.7044,34.7104,28600.0
2013-01-30 14:05:00,58.13,58.14,58.1,58.11,37600.0,34.7044,34.7104,34.6865,34.6925,37600.0
2013-01-30 14:10:00,58.13,58.16,58.09,58.09,23400.0,34.7044,34.7223,34.6805,34.6805,23400.0
2013-01-30 14:15:00,58.09,58.17,58.09,58.15,58000.0,34.6805,34.7283,34.6805,34.7164,58000.0
2013-01-30 14:20:00,58.15,58.15,58.03,58.04,33600.0,34.7164,34.7164,34.6447,34.6507,33600.0
2013-01-30 14:25:00,58.03,58.16,58.01,58.15,112600.0,34.6447,34.7223,34.6328,34.7164,112600.0
2013-01-30 14:30:00,58.14,58.15,58.07,58.08,42400.0,34.7104,34.7164,34.6686,34.6746,42400.0
2013-01-30 14:35:00,58.08,58.08,57.96,57.98,93800.0,34.6746,34.6746,34.6029,34.6149,93800.0
2013-01-30 14:40:00,57.99,58.01,57.96,57.99,53200.0,34.6208,34.6328,34.6029,34.6208,53200.0
2013-01-30 14:45:00,57.98,58.01,57.93,57.94,33400.0,34.6149,34.6328,34.585,34.591,33400.0
2013-01-30 14:50:00,57.95,58.01,57.95,57.98,21600.0,34.597,34.6328,34.597,34.6149,21600.0
2013-01-30 14:55:00,57.99,58.06,57.99,58.04,60400.0,34.6208,34.6626,34.6208,34.6507,60400.0
2013-01-30 15:00:00,58.04,58.11,58.04,58.06,51200.0,34.6507,34.6925,34.6507,34.6626,51200.0
2013-01-30 15:05:00,58.05,58.1,58.04,58.08,40200.0,34.6567,34.6865,34.6507,34.6746,40200.0
2013-01-30 15:10:00,58.08,58.08,57.99,58.0,53400.0,34.6746,34.6746,34.6208,34.6268,53400.0
2013-01-30 15:15:00,57.99,58.03,57.95,58.03,34200.0,34.6208,34.6447,34.597,34.6447,34200.0
2013-01-30 15:20:00,58.03,58.04,57.99,58.0,37000.0,34.6447,34.6507,34.6208,34.6268,37000.0
2013-01-30 15:25:00,58.02,58.08,58.0,58.07,66600.0,34.6388,34.6746,34.6268,34.6686,66600.0
2013-01-30 15:30:00,58.08,58.08,57.97,57.97,70200.0,34.6746,34.6746,34.6089,34.6089,70200.0
2013-01-30 15:35:00,57.97,58.01,57.96,58.0,45800.0,34.6089,34.6328,34.6029,34.6268,45800.0
2013-01-30 15:40:00,58.0,58.0,57.99,57.99,45000.0,34.6268,34.6268,34.6208,34.6208,45000.0
2013-01-30 15:45:00,57.99,58.13,57.99,58.11,143000.0,34.6208,34.7044,34.6208,34.6925,143000.0
2013-01-30 15:50:00,58.11,58.11,58.06,58.11,102000.0,34.6925,34.6925,34.6626,34.6925,102000.0
2013-01-30 15:55:00,58.11,58.12,58.1,58.12,206400.0,34.6925,34.6985,34.6865,34.6985,206400.0
2013-01-31 09:30:00,58.06,58.26,57.73,57.8,93800.0,34.6626,34.782,34.4656,34.5074,93800.0
2013-01-31 09:35:00,57.77,57.81,57.71,57.74,44000.0,34.4895,34.5134,34.4537,34.4716,44000.0
2013-01-31 09:40:00,57.75,58.04,57.75,58.01,44600.0,34.4776,34.6507,34.4776,34.6328,44600.0
2013-01-31 09:45:00,58.02,58.06,57.95,57.95,59800.0,34.6388,34.6626,34.597,34.597,59800.0
2013-01-31 09:50:00,57.94,57.94,57.83,57.88,65000.0,34.591,34.591,34.5253,34.5552,65000.0
2013-01-31 09:55:00,57.87,57.88,57.73,57.74,56000.0,34.5492,34.5552,34.4656,34.4716,56000.0
2013-01-31 10:00:00,57.73,57.74,57.64,57.64,54000.0,34.4656,34.4716,34.4119,34.4119,54000.0
2013-01-31 10:05:00,57.63,57.79,57.62,57.77,31400.0,34.4059,34.5014,34.3999,34.4895,31400.0
2013-01-31 10:10:00,57.79,57.91,57.78,57.79,59800.0,34.5014,34.5731,34.4955,34.5014,59800.0
2013-01-31 10:15:00,57.79,57.79,57.74,57.75,29000.0,34.5014,34.5014,34.4716,34.4776,29000.0
2013-01-31 10:20:00,57.77,57.8,57.76,57.8,106400.0,34.4895,34.5074,34.4835,34.5074,106400.0
2013-01-31 10:25:00,57.8,57.8,57.64,57.66,50800.0,34.5074,34.5074,34.4119,34.4238,50800.0
2013-01-31 10:30:00,57.66,57.81,57.61,57.79,32000.0,34.4238,34.5134,34.394,34.5014,32000.0
2013-01-31 10:35:00,57.79,57.81,57.76,57.77,21800.0,34.5014,34.5134,34.4835,34.4895,21800.0
2013-01-31 10:40:00,57.77,57.84,57.77,57.83,26600.0,34.4895,34.5313,34.4895,34.5253,26600.0
2013-01-31 10:45:00,57.82,57.87,57.77,57.8,24000.0,34.5193,34.5492,34.4895,34.5074,24000.0
2013-01-31 10:50:00,57.81,57.81,57.73,57.77,17000.0,34.5134,34.5134,34.4656,34.4895,17000.0
2013-01-31 10:55:00,57.76,57.92,57.71,57.91,19200.0,34.4835,34.579,34.4537,34.5731,19200.0
2013-01-31 11:00:00,57.89,57.9,57.67,57.8,96600.0,34.5611,34.5671,34.4298,34.5074,96600.0
2013-01-31 11:05:00,57.82,57.86,57.77,57.81,133800.0,34.5193,34.5432,34.4895,34.5134,133800.0
2013-01-31 11:10:00,57.82,57.94,57.8,57.93,14400.0,34.5193,34.591,34.5074,34.585,14400.0
2013-01-31 11:15:00,57.93,57.97,57.93,57.94,17600.0,34.585,34.6089,34.585,34.591,17600.0
2013-01-31 11:20:00,57.96,57.96,57.9,57.92,15400.0,34.6029,34.6029,34.5671,34.579,15400.0
2013-01-31 11:25:00,57.92,58.0,57.92,57.98,50200.0,34.579,34.6268,34.579,34.6149,50200.0
2013-01-31 11:30:00,57.94,57.96,57.79,57.8,36600.0,34.591,34.6029,34.5014,34.5074,36600.0
2013-01-31 11:35:00,57.78,57.92,57.78,57.86,325000.0,34.4955,34.579,34.4955,34.5432,325000.0
2013-01-31 11:40:00,57.87,57.87,57.82,57.87,10000.0,34.5492,34.5492,34.5193,34.5492,10000.0
2013-01-31 11:45:00,57.87,57.87,57.82,57.87,11600.0,34.5492,34.5492,34.5193,34.5492,11600.0
2013-01-31 11:50:00,57.87,57.87,57.8,57.82,16800.0,34.5492,34.5492,34.5074,34.5193,16800.0
2013-01-31 11:55:00,57.81,57.83,57.75,57.78,40400.0,34.5134,34.5253,34.4776,34.4955,40400.0
2013-01-31 12:00:00,57.78,57.86,57.78,57.86,13200.0,34.4955,34.5432,34.4955,34.5432,13200.0
2013-01-31 12:05:00,57.85,57.87,57.84,57.85,24800.0,34.5373,34.5492,34.5313,34.5373,24800.0
2013-01-31 12:10:00,57.85,57.91,57.85,57.91,5400.0,34.5373,34.5731,34.5373,34.5731,5400.0
2013-01-31 12:15:00,57.91,57.94,57.89,57.91,14200.0,34.5731,34.591,34.5611,34.5731,14200.0
2013-01-31 12:20:00,57.92,57.92,57.89,57.91,19800.0,34.579,34.579,34.5611,34.5731,19800.0
2013-01-31 12:25:00,57.91,57.92,57.89,57.9,13000.0,34.5731,34.579,34.5611,34.5671,13000.0
2013-01-31 12:30:00,57.9,57.93,57.87,57.92,12200.0,34.5671,34.585,34.5492,34.579,12200.0
2013-01-31 12:35:00,57.91,57.92,57.9,57.9,17400.0,34.5731,34.579,34.5671,34.5671,17400.0
2013-01-31 12:40:00,57.92,57.93,57.89,57.92,9400.0,34.579,34.585,34.5611,34.579,9400.0
2013-01-31 12:45:00,57.92,57.92,57.89,57.91,13600.0,34.579,34.579,34.5611,34.5731,13600.0
2013-01-31 12:50:00,57.91,57.93,57.91,57.92,18800.0,34.5731,34.585,34.5731,34.579,18800.0
2013-01-31 12:55:00,57.92,57.92,57.9,57.91,19800.0,34.579,34.579,34.5671,34.5731,19800.0
2013-01-31 13:00:00,57.91,57.91,57.86,57.86,18200.0,34.5731,34.5731,34.5432,34.5432,18200.0
2013-01-31 13:05:00,57.86,57.87,57.85,57.86,13200.0,34.5432,34.5492,34.5373,34.5432,13200.0
2013-01-31 13:10:00,57.86,57.91,57.86,57.91,10400.0,34.5432,34.5731,34.5432,34.5731,10400.0
2013-01-31 13:15:00,57.91,57.93,57.9,57.92,9000.0,34.5731,34.585,34.5671,34.579,9000.0
2013-01-31 13:20:00,57.93,57.95,57.92,57.95,31600.0,34.585,34.597,34.579,34.597,31600.0
2013-01-31 13:25:00,57.95,57.95,57.92,57.93,21200.0,34.597,34.597,34.579,34.585,21200.0
2013-01-31 13:30:00,57.92,57.96,57.92,57.94,7600.0,34.579,34.6029,34.579,34.591,7600.0
2013-01-31 13:35:00,57.94,58.0,57.93,57.98,133400.0,34.591,34.6268,34.585,34.6149,133400.0
2013-01-31 13:40:00,57.97,57.98,57.97,57.98,23800.0,34.6089,34.6149,34.6089,34.6149,23800.0
2013-01-31 13:45:00,57.98,57.99,57.97,57.98,15400.0,34.6149,34.6208,34.6089,34.6149,15400.0
2013-01-31 13:50:00,57.98,58.0,57.98,57.99,10400.0,34.6149,34.6268,34.6149,34.6208,10400.0
2013-01-31 13:55:00,57.98,57.98,57.96,57.97,19800.0,34.6149,34.6149,34.6029,34.6089,19800.0
2013-01-31 14:00:00,57.97,57.98,57.94,57.98,69200.0,34.6089,34.6149,34.591,34.6149,69200.0
2013-01-31 14:05:00,57.97,57.98,57.94,57.95,27400.0,34.6089,34.6149,34.591,34.597,27400.0
2013-01-31 14:10:00,57.95,57.96,57.92,57.96,20600.0,34.597,34.6029,34.579,34.6029,20600.0
2013-01-31 14:15:00,57.96,57.99,57.96,57.99,11600.0,34.6029,34.6208,34.6029,34.6208,11600.0
2013-01-31 14:20:00,57.99,58.01,57.98,58.0,24200.0,34.6208,34.6328,34.6149,34.6268,24200.0
2013-01-31 14:25:00,58.01,58.01,57.94,57.96,31400.0,34.6328,34.6328,34.591,34.6029,31400.0
2013-01-31 14:30:00,57.96,58.0,57.94,58.0,20800.0,34.6029,34.6268,34.591,34.6268,20800.0
2013-01-31 14:35:00,58.0,58.0,57.98,57.99,11800.0,34.6268,34.6268,34.6149,34.6208,11800.0
2013-01-31 14:40:00,57.98,58.0,57.97,57.97,23000.0,34.6149,34.6268,34.6089,34.6089,23000.0
2013-01-31 14:45:00,57.96,57.99,57.96,57.99,21600.0,34.6029,34.6208,34.6029,34.6208,21600.0
2013-01-31 14:50:00,57.97,58.0,57.97,57.99,24200.0,34.6089,34.6268,34.6089,34.6208,24200.0
2013-01-31 14:55:00,57.99,58.0,57.97,57.98,18400.0,34.6208,34.6268,34.6089,34.6149,18400.0
2013-01-31 15:00:00,57.98,57.98,57.88,57.88,33800.0,34.6149,34.6149,34.5552,34.5552,33800.0
2013-01-31 15:05:00,57.88,57.9,57.85,57.88,138800.0,34.5552,34.5671,34.5373,34.5552,138800.0
2013-01-31 15:10:00,57.88,57.9,57.87,57.88,30000.0,34.5552,34.5671,34.5492,34.5552,30000.0
2013-01-31 15:15:00,57.88,57.92,57.87,57.92,26000.0,34.5552,34.579,34.5492,34.579,26000.0
2013-01-31 15:20:00,57.92,57.92,57.87,57.91,30600.0,34.579,34.579,34.5492,34.5731,30600.0
2013-01-31 15:25:00,57.91,57.98,57.9,57.97,21200.0,34.5731,34.6149,34.5671,34.6089,21200.0
2013-01-31 15:30:00,57.96,57.96,57.89,57.94,116000.0,34.6029,34.6029,34.5611,34.591,116000.0
2013-01-31 15:35:00,57.95,57.96,57.92,57.94,57600.0,34.597,34.6029,34.579,34.591,57600.0
2013-01-31 15:40:00,57.94,57.96,57.92,57.94,42600.0,34.591,34.6029,34.579,34.591,42600.0
2013-01-31 15:45:00,57.94,57.95,57.91,57.92,66800.0,34.591,34.597,34.5731,34.579,66800.0
2013-01-31 15:50:00,57.91,57.93,57.83,57.93,137200.0,34.5731,34.585,34.5253,34.585,137200.0
2013-01-31 15:55:00,57.93,58.02,57.62,57.84,476400.0,34.585,34.6388,34.3999,34.5313,476400.0
2013-02-01 09:30:00,58.16,58.19,57.54,57.97,65600.0,34.7223,34.7402,34.3522,34.6089,65600.0
2013-02-01 09:35:00,57.97,58.38,57.95,58.24,33800.0,34.6089,34.8537,34.597,34.7701,33800.0
2013-02-01 09:40:00,58.25,58.47,58.25,58.39,20400.0,34.7761,34.9074,34.7761,34.8596,20400.0
2013-02-01 09:45:00,58.38,58.4,58.18,58.2,29300.0,34.8537,34.8656,34.7343,34.7462,29300.0
2013-02-01 09:50:00,58.19,58.35,58.19,58.3,28400.0,34.7402,34.8358,34.7402,34.8059,28400.0
2013-02-01 09:55:00,58.31,58.35,58.19,58.21,18900.0,34.8119,34.8358,34.7402,34.7522,18900.0
2013-02-01 10:00:00,58.21,58.31,58.19,58.3,57000.0,34.7522,34.8119,34.7402,34.8059,57000.0
2013-02-01 10:05:00,58.31,58.36,58.3,58.3,23300.0,34.8119,34.8417,34.8059,34.8059,23300.0
2013-02-01 10:10:00,58.31,58.35,58.29,58.29,14100.0,34.8119,34.8358,34.7999,34.7999,14100.0
2013-02-01 10:15:00,58.28,58.36,58.28,58.3,19500.0,34.794,34.8417,34.794,34.8059,19500.0
2013-02-01 10:20:00,58.3,58.41,58.3,58.34,30700.0,34.8059,34.8716,34.8059,34.8298,30700.0
2013-02-01 10:25:00,58.33,58.41,58.32,58.34,32600.0,34.8238,34.8716,34.8179,34.8298,32600.0
2013-02-01 10:30:00,58.36,58.41,58.31,58.41,44300.0,34.8417,34.8716,34.8119,34.8716,44300.0
2013-02-01 10:35:00,58.41,58.44,58.36,58.4,64700.0,34.8716,34.8895,34.8417,34.8656,64700.0
2013-02-01 10:40:00,58.39,58.51,58.36,58.51,50200.0,34.8596,34.9313,34.8417,34.9313,50200.0
2013-02-01 10:45:00,58.52,58.61,58.51,58.6,22500.0,34.9373,34.991,34.9313,34.985,22500.0
2013-02-01 10:50:00,58.59,58.68,58.58,58.62,12900.0,34.979,35.0328,34.9731,34.997,12900.0
2013-02-01 10:55:00,58.62,58.74,58.62,58.73,9200.0,34.997,35.0686,34.997,35.0626,9200.0
2013-02-01 11:00:00,58.73,58.78,58.72,58.74,23000.0,35.0626,35.0925,35.0567,35.0686,23000.0
2013-02-01 11:05:00,58.73,58.73,58.67,58.67,29600.0,35.0626,35.0626,35.0268,35.0268,29600.0
2013-02-01 11:10:00,58.67,58.74,58.64,58.7,23300.0,35.0268,35.0686,35.0089,35.0447,23300.0
2013-02-01 11:15:00,58.7,58.84,58.65,58.84,65800.0,35.0447,35.1283,35.0149,35.1283,65800.0
2013-02-01 11:20:00,58.83,58.88,58.78,58.82,24300.0,35.1223,35.1522,35.0925,35.1164,24300.0
2013-02-01 11:25:00,58.82,58.83,58.71,58.73,25300.0,35.1164,35.1223,35.0507,35.0626,25300.0
2013-02-01 11:30:00,58.73,58.75,58.66,58.74,41500.0,35.0626,35.0746,35.0208,35.0686,41500.0
2013-02-01 11:35:00,58.74,58.8,58.73,58.79,11300.0,35.0686,35.1044,35.0626,35.0985,11300.0
2013-02-01 11:40:00,58.79,58.83,58.79,58.8,8200.0,35.0985,35.1223,35.0985,35.1044,8200.0
2013-02-01 11:45:00,58.81,58.83,58.81,58.82,4700.0,35.1104,35.1223,35.1104,35.1164,4700.0
2013-02-01 11:50:00,58.81,58.81,58.75,58.76,15800.0,35.1104,35.1104,35.0746,35.0805,15800.0
2013-02-01 11:55:00,58.75,58.76,58.68,58.69,24100.0,35.0746,35.0805,35.0328,35.0387,24100.0
2013-02-01 12:00:00,58.7,58.77,58.65,58.77,33400.0,35.0447,35.0865,35.0149,35.0865,33400.0
2013-02-01 12:05:00,58.77,58.88,58.77,58.83,11300.0,35.0865,35.1522,35.0865,35.1223,11300.0
2013-02-01 12:10:00,58.84,58.92,58.82,58.89,33600.0,35.1283,35.1761,35.1164,35.1582,33600.0
2013-02-01 12:15:00,58.88,58.93,58.85,58.87,27400.0,35.1522,35.182,35.1343,35.1462,27400.0
2013-02-01 12:20:00,58.86,58.94,58.86,58.93,13300.0,35.1402,35.188,35.1402,35.182,13300.0
2013-02-01 12:25:00,58.92,58.94,58.89,58.91,8500.0,35.1761,35.188,35.1582,35.1701,8500.0
2013-02-01 12:30:00,58.91,58.91,58.88,58.9,10600.0,35.1701,35.1701,35.1522,35.1641,10600.0
2013-02-01 12:35:00,58.9,58.9,58.85,58.87,29400.0,35.1641,35.1641,35.1343,35.1462,29400.0
2013-02-01 12:40:00,58.87,58.89,58.87,58.87,14100.0,35.1462,35.1582,35.1462,35.1462,14100.0
2013-02-01 12:45:00,58.88,58.91,58.87,58.88,13900.0,35.1522,35.1701,35.1462,35.1522,13900.0
2013-02-01 12:50:00,58.89,58.94,58.88,58.94,20600.0,35.1582,35.188,35.1522,35.188,20600.0
2013-02-01 12:55:00,58.92,58.97,58.9,58.96,57800.0,35.1761,35.2059,35.1641,35.1999,57800.0
2013-02-01 13:00:00,58.96,58.97,58.9,58.91,53900.0,35.1999,35.2059,35.1641,35.1701,53900.0
2013-02-01 13:05:00,58.92,59.0,58.91,58.97,25300.0,35.1761,35.2238,35.1701,35.2059,25300.0
2013-02-01 13:10:00,58.97,59.13,58.96,59.12,33900.0,35.2059,35.3014,35.1999,35.2955,33900.0
2013-02-01 13:15:00,59.13,59.15,58.99,59.09,54100.0,35.3014,35.3134,35.2179,35.2776,54100.0
2013-02-01 13:20:00,59.09,59.14,59.06,59.06,27700.0,35.2776,35.3074,35.2596,35.2596,27700.0
2013-02-01 13:25:00,59.07,59.12,59.0,59.12,18300.0,35.2656,35.2955,35.2238,35.2955,18300.0
2013-02-01 13:30:00,59.11,59.19,59.11,59.18,19600.0,35.2895,35.3373,35.2895,35.3313,19600.0
2013-02-01 13:35:00,59.17,59.21,59.17,59.18,22500.0,35.3253,35.3492,35.3253,35.3313,22500.0
2013-02-01 13:40:00,59.19,59.19,59.13,59.14,41300.0,35.3373,35.3373,35.3014,35.3074,41300.0
2013-02-01 13:45:00,59.14,59.17,59.02,59.02,49500.0,35.3074,35.3253,35.2358,35.2358,49500.0
2013-02-01 13:50:00,59.01,59.07,58.99,59.03,44600.0,35.2298,35.2656,35.2179,35.2417,44600.0
2013-02-01 13:55:00,59.03,59.14,59.03,59.1,22400.0,35.2417,35.3074,35.2417,35.2835,22400.0
2013-02-01 14:00:00,59.08,59.1,59.06,59.06,44400.0,35.2716,35.2835,35.2596,35.2596,44400.0
2013-02-01 14:05:00,59.05,59.07,59.02,59.06,12600.0,35.2537,35.2656,35.2358,35.2596,12600.0
2013-02-01 14:10:00,59.06,59.07,59.04,59.04,16300.0,35.2596,35.2656,35.2477,35.2477,16300.0
2013-02-01 14:15:00,59.04,59.05,59.03,59.04,29500.0,35.2477,35.2537,35.2417,35.2477,29500.0
2013-02-01 14:20:00,59.04,59.05,59.01,59.05,16200.0,35.2477,35.2537,35.2298,35.2537,16200.0
2013-02-01 14:25:00,59.05,59.05,58.98,59.02,67800.0,35.2537,35.2537,35.2119,35.2358,67800.0
2013-02-01 14:30:00,59.02,59.04,58.99,58.99,32700.0,35.2358,35.2477,35.2179,35.2179,32700.0
2013-02-01 14:35:00,59.0,59.01,58.98,59.0,19800.0,35.2238,35.2298,35.2119,35.2238,19800.0
2013-02-01 14:40:00,58.99,59.03,58.99,59.02,25500.0,35.2179,35.2417,35.2179,35.2358,25500.0
2013-02-01 14:45:00,59.01,59.02,58.97,58.99,51700.0,35.2298,35.2358,35.2059,35.2179,51700.0
2013-02-01 14:50:00,58.99,59.01,58.99,59.0,18200.0,35.2179,35.2298,35.2179,35.2238,18200.0
2013-02-01 14:55:00,59.0,59.01,58.99,58.99,32900.0,35.2238,35.2298,35.2179,35.2179,32900.0
2013-02-01 15:00:00,59.0,59.0,58.89,58.91,43800.0,35.2238,35.2238,35.1582,35.1701,43800.0
2013-02-01 15:05:00,58.91,59.0,58.91,59.0,15500.0,35.1701,35.2238,35.1701,35.2238,15500.0
2013-02-01 15:10:00,59.0,59.03,58.99,59.03,31200.0,35.2238,35.2417,35.2179,35.2417,31200.0
2013-02-01 15:15:00,59.03,59.08,58.99,58.99,47400.0,35.2417,35.2716,35.2179,35.2179,47400.0
2013-02-01 15:20:00,58.99,59.01,58.96,58.99,39700.0,35.2179,35.2298,35.1999,35.2179,39700.0
2013-02-01 15:25:00,58.99,59.04,58.99,59.01,97100.0,35.2179,35.2477,35.2179,35.2298,97100.0
2013-02-01 15:30:00,59.02,59.07,59.01,59.07,41900.0,35.2358,35.2656,35.2298,35.2656,41900.0
2013-02-01 15:35:00,59.07,59.11,59.06,59.11,32900.0,35.2656,35.2895,35.2596,35.2895,32900.0
2013-02-01 15:40:00,59.11,59.15,59.06,59.14,69300.0,35.2895,35.3134,35.2596,35.3074,69300.0
2013-02-01 15:45:00,59.14,59.21,59.13,59.15,65200.0,35.3074,35.3492,35.3014,35.3134,65200.0
2013-02-01 15:50:00,59.15,59.15,59.1,59.11,56100.0,35.3134,35.3134,35.2835,35.2895,56100.0
2013-02-01 15:55:00,59.1,59.12,59.01,59.04,153200.0,35.2835,35.2955,35.2298,35.2477,153200.0
2013-02-04 09:30:00,58.88,58.91,58.61,58.77,31200.0,35.1522,35.1701,34.991,35.0865,31200.0
2013-02-04 09:35:00,58.77,58.88,58.75,58.81,24900.0,35.0865,35.1522,35.0746,35.1104,24900.0
2013-02-04 09:40:00,58.82,58.82,58.49,58.59,12500.0,35.1164,35.1164,34.9193,34.979,12500.0
2013-02-04 09:45:00,58.6,58.6,58.43,58.48,7200.0,34.985,34.985,34.8835,34.9134,7200.0
2013-02-04 09:50:00,58.47,58.58,58.47,58.52,15700.0,34.9074,34.9731,34.9074,34.9373,15700.0
2013-02-04 09:55:00,58.52,58.52,58.36,58.38,15400.0,34.9373,34.9373,34.8417,34.8537,15400.0
2013-02-04 10:00:00,58.41,58.51,58.33,58.42,10300.0,34.8716,34.9313,34.8238,34.8776,10300.0
2013-02-04 10:05:00,58.44,58.5,58.37,58.4,24600.0,34.8895,34.9253,34.8477,34.8656,24600.0
2013-02-04 10:10:00,58.38,58.4,58.25,58.26,22200.0,34.8537,34.8656,34.7761,34.782,22200.0
2013-02-04 10:15:00,58.27,58.3,58.21,58.24,21600.0,34.788,34.8059,34.7522,34.7701,21600.0
2013-02-04 10:20:00,58.25,58.4,58.24,58.4,13700.0,34.7761,34.8656,34.7701,34.8656,13700.0
2013-02-04 10:25:00,58.4,58.52,58.33,58.52,46900.0,34.8656,34.9373,34.8238,34.9373,46900.0
2013-02-04 10:30:00,58.52,58.56,58.48,58.49,19800.0,34.9373,34.9611,34.9134,34.9193,19800.0
2013-02-04 10:35:00,58.5,58.53,58.35,58.35,11900.0,34.9253,34.9432,34.8358,34.8358,11900.0
2013-02-04 10:40:00,58.36,58.39,58.3,58.35,13900.0,34.8417,34.8596,34.8059,34.8358,13900.0
2013-02-04 10:45:00,58.38,58.4,58.3,58.39,14500.0,34.8537,34.8656,34.8059,34.8596,14500.0
2013-02-04 10:50:00,58.38,58.41,58.33,58.35,11500.0,34.8537,34.8716,34.8238,34.8358,11500.0
2013-02-04 10:55:00,58.35,58.41,58.32,58.32,7800.0,34.8358,34.8716,34.8179,34.8179,7800.0
2013-02-04 11:00:00,58.31,58.4,58.27,58.4,13900.0,34.8119,34.8656,34.788,34.8656,13900.0
2013-02-04 11:05:00,58.4,58.4,58.35,58.36,8200.0,34.8656,34.8656,34.8358,34.8417,8200.0
2013-02-04 11:10:00,58.37,58.4,58.32,58.37,15000.0,34.8477,34.8656,34.8179,34.8477,15000.0
2013-02-04 11:15:00,58.38,58.41,58.34,58.39,21300.0,34.8537,34.8716,34.8298,34.8596,21300.0
2013-02-04 11:20:00,58.38,58.38,58.34,58.37,12800.0,34.8537,34.8537,34.8298,34.8477,12800.0
2013-02-04 11:25:00,58.35,58.38,58.28,58.29,18000.0,34.8358,34.8537,34.794,34.7999,18000.0
2013-02-04 11:30:00,58.28,58.36,58.28,58.31,14800.0,34.794,34.8417,34.794,34.8119,14800.0
2013-02-04 11:35:00,58.3,58.31,58.25,58.25,11500.0,34.8059,34.8119,34.7761,34.7761,11500.0
2013-02-04 11:40:00,58.24,58.26,58.23,58.25,7000.0,34.7701,34.782,34.7641,34.7761,7000.0
2013-02-04 11:45:00,58.27,58.36,58.27,58.32,9300.0,34.788,34.8417,34.788,34.8179,9300.0
2013-02-04 11:50:00,58.31,58.31,58.23,58.24,10200.0,34.8119,34.8119,34.7641,34.7701,10200.0
2013-02-04 11:55:00,58.23,58.26,58.18,58.22,14000.0,34.7641,34.782,34.7343,34.7582,14000.0
2013-02-04 12:00:00,58.22,58.24,58.2,58.24,4800.0,34.7582,34.7701,34.7462,34.7701,4800.0
2013-02-04 12:05:00,58.24,58.25,58.14,58.19,7600.0,34.7701,34.7761,34.7104,34.7402,7600.0
2013-02-04 12:10:00,58.19,58.29,58.19,58.26,6100.0,34.7402,34.7999,34.7402,34.782,6100.0
2013-02-04 12:15:00,58.27,58.31,58.2,58.29,27700.0,34.788,34.8119,34.7462,34.7999,27700.0
2013-02-04 12:20:00,58.29,58.41,58.29,58.37,33100.0,34.7999,34.8716,34.7999,34.8477,33100.0
2013-02-04 12:25:00,58.37,58.39,58.3,58.31,5300.0,34.8477,34.8596,34.8059,34.8119,5300.0
2013-02-04 12:30:00,58.31,58.34,58.3,58.31,6300.0,34.8119,34.8298,34.8059,34.8119,6300.0
2013-02-04 12:35:00,58.31,58.37,58.3,58.32,11600.0,34.8119,34.8477,34.8059,34.8179,11600.0
2013-02-04 12:40:00,58.31,58.35,58.3,58.31,9900.0,34.8119,34.8358,34.8059,34.8119,9900.0
2013-02-04 12:45:00,58.3,58.35,58.3,58.35,10200.0,34.8059,34.8358,34.8059,34.8358,10200.0
2013-02-04 12:50:00,58.33,58.38,58.31,58.36,10300.0,34.8238,34.8537,34.8119,34.8417,10300.0
2013-02-04 12:55:00,58.35,58.36,58.3,58.3,8500.0,34.8358,34.8417,34.8059,34.8059,8500.0
2013-02-04 13:00:00,58.29,58.38,58.28,58.37,17300.0,34.7999,34.8537,34.794,34.8477,17300.0
2013-02-04 13:05:00,58.37,58.42,58.35,58.4,12000.0,34.8477,34.8776,34.8358,34.8656,12000.0
2013-02-04 13:10:00,58.4,58.44,58.38,58.43,14900.0,34.8656,34.8895,34.8537,34.8835,14900.0
2013-02-04 13:15:00,58.43,58.47,58.39,58.44,18400.0,34.8835,34.9074,34.8596,34.8895,18400.0
2013-02-04 13:20:00,58.45,58.46,58.41,58.46,6900.0,34.8955,34.9014,34.8716,34.9014,6900.0
2013-02-04 13:25:00,58.45,58.46,58.39,58.41,25700.0,34.8955,34.9014,34.8596,34.8716,25700.0
2013-02-04 13:30:00,58.43,58.55,58.41,58.53,45100.0,34.8835,34.9552,34.8716,34.9432,45100.0
2013-02-04 13:35:00,58.54,58.55,58.4,58.42,41900.0,34.9492,34.9552,34.8656,34.8776,41900.0
2013-02-04 13:40:00,58.43,58.51,58.41,58.41,69900.0,34.8835,34.9313,34.8716,34.8716,69900.0
2013-02-04 13:45:00,58.41,58.42,58.34,58.4,22800.0,34.8716,34.8776,34.8298,34.8656,22800.0
2013-02-04 13:50:00,58.39,58.47,58.37,58.45,92200.0,34.8596,34.9074,34.8477,34.8955,92200.0
2013-02-04 13:55:00,58.44,58.47,58.41,58.41,19200.0,34.8895,34.9074,34.8716,34.8716,19200.0
2013-02-04 14:00:00,58.41,58.41,58.35,58.39,106900.0,34.8716,34.8716,34.8358,34.8596,106900.0
2013-02-04 14:05:00,58.38,58.4,58.35,58.35,12500.0,34.8537,34.8656,34.8358,34.8358,12500.0
2013-02-04 14:10:00,58.35,58.39,58.35,58.35,19200.0,34.8358,34.8596,34.8358,34.8358,19200.0
2013-02-04 14:15:00,58.36,58.41,58.33,58.33,12700.0,34.8417,34.8716,34.8238,34.8238,12700.0
2013-02-04 14:20:00,58.33,58.34,58.27,58.27,11900.0,34.8238,34.8298,34.788,34.788,11900.0
2013-02-04 14:25:00,58.28,58.36,58.27,58.36,11000.0,34.794,34.8417,34.788,34.8417,11000.0
2013-02-04 14:30:00,58.38,58.38,58.29,58.29,9900.0,34.8537,34.8537,34.7999,34.7999,9900.0
2013-02-04 14:35:00,58.3,58.31,58.28,58.28,7000.0,34.8059,34.8119,34.794,34.794,7000.0
2013-02-04 14:40:00,58.29,58.35,58.28,58.34,16300.0,34.7999,34.8358,34.794,34.8298,16300.0
2013-02-04 14:45:00,58.34,58.34,58.24,58.26,9300.0,34.8298,34.8298,34.7701,34.782,9300.0
2013-02-04 14:50:00,58.26,58.29,58.26,58.27,15100.0,34.782,34.7999,34.782,34.788,15100.0
2013-02-04 14:55:00,58.28,58.33,58.27,58.3,25000.0,34.794,34.8238,34.788,34.8059,25000.0
2013-02-04 15:00:00,58.32,58.32,58.26,58.28,18500.0,34.8179,34.8179,34.782,34.794,18500.0
2013-02-04 15:05:00,58.28,58.28,58.21,58.21,12200.0,34.794,34.794,34.7522,34.7522,12200.0
2013-02-04 15:10:00,58.22,58.26,58.21,58.25,21600.0,34.7582,34.782,34.7522,34.7761,21600.0
2013-02-04 15:15:00,58.26,58.3,58.25,58.3,32800.0,34.782,34.8059,34.7761,34.8059,32800.0
2013-02-04 15:20:00,58.3,58.31,58.26,58.26,19800.0,34.8059,34.8119,34.782,34.782,19800.0
2013-02-04 15:25:00,58.26,58.33,58.26,58.3,29300.0,34.782,34.8238,34.782,34.8059,29300.0
2013-02-04 15:30:00,58.28,58.3,58.25,58.28,19000.0,34.794,34.8059,34.7761,34.794,19000.0
2013-02-04 15:35:00,58.28,58.3,58.26,58.28,27400.0,34.794,34.8059,34.782,34.794,27400.0
2013-02-04 15:40:00,58.28,58.3,58.22,58.22,63600.0,34.794,34.8059,34.7582,34.7582,63600.0
2013-02-04 15:45:00,58.22,58.27,58.21,58.25,98900.0,34.7582,34.788,34.7522,34.7761,98900.0
2013-02-04 15:50:00,58.25,58.29,58.22,58.25,81100.0,34.7761,34.7999,34.7582,34.7761,81100.0
2013-02-04 15:55:00,58.25,58.3,58.23,58.28,112000.0,34.7761,34.8059,34.7641,34.794,112000.0
2013-02-05 09:30:00,58.53,58.54,58.2,58.42,51200.0,34.9432,34.9492,34.7462,34.8776,51200.0
2013-02-05 09:35:00,58.4,58.57,58.27,58.27,47400.0,34.8656,34.9671,34.788,34.788,47400.0
2013-02-05 09:40:00,58.32,58.34,58.21,58.23,8800.0,34.8179,34.8298,34.7522,34.7641,8800.0
2013-02-05 09:45:00,58.24,58.38,58.24,58.37,13700.0,34.7701,34.8537,34.7701,34.8477,13700.0
2013-02-05 09:50:00,58.4,58.64,58.4,58.6,18500.0,34.8656,35.0089,34.8656,34.985,18500.0
2013-02-05 09:55:00,58.59,58.62,58.52,58.59,20400.0,34.979,34.997,34.9373,34.979,20400.0
2013-02-05 10:00:00,58.59,58.6,58.33,58.44,22300.0,34.979,34.985,34.8238,34.8895,22300.0
2013-02-05 10:05:00,58.42,58.44,58.34,58.37,14300.0,34.8776,34.8895,34.8298,34.8477,14300.0
2013-02-05 10:10:00,58.36,58.39,58.25,58.33,5200.0,34.8417,34.8596,34.7761,34.8238,5200.0
2013-02-05 10:15:00,58.34,58.42,58.34,58.38,11200.0,34.8298,34.8776,34.8298,34.8537,11200.0
2013-02-05 10:20:00,58.37,58.52,58.33,58.5,14700.0,34.8477,34.9373,34.8238,34.9253,14700.0
2013-02-05 10:25:00,58.5,58.51,58.41,58.41,10300.0,34.9253,34.9313,34.8716,34.8716,10300.0
2013-02-05 10:30:00,58.39,58.39,58.31,58.38,10200.0,34.8596,34.8596,34.8119,34.8537,10200.0
2013-02-05 10:35:00,58.42,58.48,58.38,58.48,6300.0,34.8776,34.9134,34.8537,34.9134,6300.0
2013-02-05 10:40:00,58.5,58.53,58.41,58.46,10200.0,34.9253,34.9432,34.8716,34.9014,10200.0
2013-02-05 10:45:00,58.47,58.65,58.44,58.59,28500.0,34.9074,35.0149,34.8895,34.979,28500.0
2013-02-05 10:50:00,58.63,58.64,58.57,58.59,9000.0,35.0029,35.0089,34.9671,34.979,9000.0
2013-02-05 10:55:00,58.59,58.65,58.57,58.58,8100.0,34.979,35.0149,34.9671,34.9731,8100.0
2013-02-05 11:00:00,58.54,58.62,58.53,58.55,12900.0,34.9492,34.997,34.9432,34.9552,12900.0
2013-02-05 11:05:00,58.56,58.61,58.53,58.59,20600.0,34.9611,34.991,34.9432,34.979,20600.0
2013-02-05 11:10:00,58.6,58.63,58.54,58.55,12800.0,34.985,35.0029,34.9492,34.9552,12800.0
2013-02-05 11:15:00,58.57,58.61,58.45,58.58,65400.0,34.9671,34.991,34.8955,34.9731,65400.0
2013-02-05 11:20:00,58.58,58.59,58.53,58.59,8700.0,34.9731,34.979,34.9432,34.979,8700.0
2013-02-05 11:25:00,58.58,58.61,58.54,58.57,15600.0,34.9731,34.991,34.9492,34.9671,15600.0
2013-02-05 11:30:00,58.54,58.62,58.53,58.61,5800.0,34.9492,34.997,34.9432,34.991,5800.0
2013-02-05 11:35:00,58.6,58.65,58.6,58.62,5600.0,34.985,35.0149,34.985,34.997,5600.0
2013-02-05 11:40:00,58.6,58.65,58.6,58.6,5600.0,34.985,35.0149,34.985,34.985,5600.0
2013-02-05 11:45:00,58.57,58.65,58.54,58.64,17200.0,34.9671,35.0149,34.9492,35.0089,17200.0
2013-02-05 11:50:00,58.63,58.65,58.54,58.58,13900.0,35.0029,35.0149,34.9492,34.9731,13900.0
2013-02-05 11:55:00,58.58,58.61,58.55,58.58,16900.0,34.9731,34.991,34.9552,34.9731,16900.0
2013-02-05 12:00:00,58.57,58.61,58.56,58.59,8700.0,34.9671,34.991,34.9611,34.979,8700.0
2013-02-05 12:05:00,58.6,58.62,58.55,58.62,11700.0,34.985,34.997,34.9552,34.997,11700.0
2013-02-05 12:10:00,58.6,58.64,58.59,58.64,5500.0,34.985,35.0089,34.979,35.0089,5500.0
2013-02-05 12:15:00,58.64,58.66,58.58,58.66,9900.0,35.0089,35.0208,34.9731,35.0208,9900.0
2013-02-05 12:20:00,58.65,58.7,58.62,58.7,7000.0,35.0149,35.0447,34.997,35.0447,7000.0
2013-02-05 12:25:00,58.69,58.74,58.65,58.69,14900.0,35.0387,35.0686,35.0149,35.0387,14900.0
2013-02-05 12:30:00,58.69,58.72,58.66,58.72,14800.0,35.0387,35.0567,35.0208,35.0567,14800.0
2013-02-05 12:35:00,58.72,58.72,58.66,58.71,5300.0,35.0567,35.0567,35.0208,35.0507,5300.0
2013-02-05 12:40:00,58.68,58.7,58.64,58.69,5500.0,35.0328,35.0447,35.0089,35.0387,5500.0
2013-02-05 12:45:00,58.68,58.7,58.68,58.69,4100.0,35.0328,35.0447,35.0328,35.0387,4100.0
2013-02-05 12:50:00,58.69,58.71,58.63,58.63,5600.0,35.0387,35.0507,35.0029,35.0029,5600.0
2013-02-05 12:55:00,58.65,58.71,58.65,58.68,16700.0,35.0149,35.0507,35.0149,35.0328,16700.0
2013-02-05 13:00:00,58.67,58.67,58.62,58.63,9400.0,35.0268,35.0268,34.997,35.0029,9400.0
2013-02-05 13:05:00,58.63,58.63,58.58,58.61,5600.0,35.0029,35.0029,34.9731,34.991,5600.0
2013-02-05 13:10:00,58.6,58.68,58.6,58.63,20700.0,34.985,35.0328,34.985,35.0029,20700.0
2013-02-05 13:15:00,58.63,58.66,58.59,58.62,18600.0,35.0029,35.0208,34.979,34.997,18600.0
2013-02-05 13:20:00,58.63,58.66,58.61,58.66,6700.0,35.0029,35.0208,34.991,35.0208,6700.0
2013-02-05 13:25:00,58.64,58.71,58.62,58.68,21500.0,35.0089,35.0507,34.997,35.0328,21500.0
2013-02-05 13:30:00,58.69,58.75,58.66,58.74,29200.0,35.0387,35.0746,35.0208,35.0686,29200.0
2013-02-05 13:35:00,58.73,58.81,58.72,58.78,8900.0,35.0626,35.1104,35.0567,35.0925,8900.0
2013-02-05 13:40:00,58.79,58.81,58.77,58.81,7900.0,35.0985,35.1104,35.0865,35.1104,7900.0
2013-02-05 13:45:00,58.81,58.84,58.8,58.81,16100.0,35.1104,35.1283,35.1044,35.1104,16100.0
2013-02-05 13:50:00,58.81,58.82,58.81,58.81,11200.0,35.1104,35.1164,35.1104,35.1104,11200.0
2013-02-05 13:55:00,58.81,58.82,58.81,58.81,16100.0,35.1104,35.1164,35.1104,35.1104,16100.0
2013-02-05 14:00:00,58.82,58.84,58.79,58.83,28900.0,35.1164,35.1283,35.0985,35.1223,28900.0
2013-02-05 14:05:00,58.83,58.89,58.82,58.89,31000.0,35.1223,35.1582,35.1164,35.1582,31000.0
2013-02-05 14:10:00,58.89,58.91,58.88,58.91,3700.0,35.1582,35.1701,35.1522,35.1701,3700.0
2013-02-05 14:15:00,58.9,58.98,58.87,58.9,22300.0,35.1641,35.2119,35.1462,35.1641,22300.0
2013-02-05 14:20:00,58.89,59.07,58.89,59.02,38700.0,35.1582,35.2656,35.1582,35.2358,38700.0
2013-02-05 14:25:00,59.04,59.04,58.96,58.96,78600.0,35.2477,35.2477,35.1999,35.1999,78600.0
2013-02-05 14:30:00,58.97,58.99,58.94,58.96,19000.0,35.2059,35.2179,35.188,35.1999,19000.0
2013-02-05 14:35:00,58.96,58.96,58.88,58.88,122100.0,35.1999,35.1999,35.1522,35.1522,122100.0
2013-02-05 14:40:00,58.89,58.89,58.75,58.75,33600.0,35.1582,35.1582,35.0746,35.0746,33600.0
2013-02-05 14:45:00,58.75,58.79,58.75,58.78,24800.0,35.0746,35.0985,35.0746,35.0925,24800.0
2013-02-05 14:50:00,58.77,58.89,58.77,58.83,14600.0,35.0865,35.1582,35.0865,35.1223,14600.0
2013-02-05 14:55:00,58.83,58.88,58.82,58.87,13700.0,35.1223,35.1522,35.1164,35.1462,13700.0
2013-02-05 15:00:00,58.87,58.88,58.84,58.86,16200.0,35.1462,35.1522,35.1283,35.1402,16200.0
2013-02-05 15:05:00,58.85,58.86,58.84,58.84,25600.0,35.1343,35.1402,35.1283,35.1283,25600.0
2013-02-05 15:10:00,58.84,58.86,58.84,58.84,19700.0,35.1283,35.1402,35.1283,35.1283,19700.0
2013-02-05 15:15:00,58.84,58.85,58.79,58.82,91800.0,35.1283,35.1343,35.0985,35.1164,91800.0
2013-02-05 15:20:00,58.82,58.82,58.77,58.77,38600.0,35.1164,35.1164,35.0865,35.0865,38600.0
2013-02-05 15:25:00,58.78,58.8,58.77,58.8,21300.0,35.0925,35.1044,35.0865,35.1044,21300.0
2013-02-05 15:30:00,58.8,58.82,58.78,58.8,34800.0,35.1044,35.1164,35.0925,35.1044,34800.0
2013-02-05 15:35:00,58.8,58.82,58.77,58.8,50200.0,35.1044,35.1164,35.0865,35.1044,50200.0
2013-02-05 15:40:00,58.81,58.86,58.78,58.84,49100.0,35.1104,35.1402,35.0925,35.1283,49100.0
2013-02-05 15:45:00,58.83,58.97,58.82,58.97,66600.0,35.1223,35.2059,35.1164,35.2059,66600.0
2013-02-05 15:50:00,58.97,59.13,58.9,58.98,259200.0,35.2059,35.3014,35.1641,35.2119,259200.0
2013-02-05 15:55:00,58.97,59.26,58.93,59.0,151700.0,35.2059,35.379,35.182,35.2238,151700.0
2013-02-06 09:30:00,56.94,57.4,56.81,56.92,124000.0,33.994,34.2686,33.9164,33.982,124000.0
2013-02-06 09:35:00,56.88,57.81,56.54,56.85,174500.0,33.9582,34.5134,33.7552,33.9402,174500.0
2013-02-06 09:40:00,56.85,56.87,56.39,56.62,210200.0,33.9402,33.9522,33.6656,33.8029,210200.0
2013-02-06 09:45:00,56.62,56.89,56.56,56.79,170300.0,33.8029,33.9641,33.7671,33.9044,170300.0
2013-02-06 09:50:00,56.82,56.86,56.65,56.72,233000.0,33.9223,33.9462,33.8208,33.8626,233000.0
2013-02-06 09:55:00,56.71,56.92,56.68,56.91,161900.0,33.8567,33.982,33.8388,33.9761,161900.0
2013-02-06 10:00:00,56.85,56.92,56.54,56.67,115000.0,33.9402,33.982,33.7552,33.8328,115000.0
2013-02-06 10:05:00,56.64,57.0,56.5,56.88,115800.0,33.8149,34.0298,33.7313,33.9582,115800.0
2013-02-06 10:10:00,56.88,57.08,56.82,56.96,89700.0,33.9582,34.0776,33.9223,34.0059,89700.0
2013-02-06 10:15:00,56.98,56.98,56.75,56.78,138000.0,34.0179,34.0179,33.8805,33.8985,138000.0
2013-02-06 10:20:00,56.78,56.82,56.62,56.79,27600.0,33.8985,33.9223,33.8029,33.9044,27600.0
2013-02-06 10:25:00,56.77,56.77,56.64,56.66,24300.0,33.8925,33.8925,33.8149,33.8268,24300.0
2013-02-06 10:30:00,56.65,56.76,56.65,56.66,38800.0,33.8208,33.8865,33.8208,33.8268,38800.0
2013-02-06 10:35:00,56.66,56.7,56.65,56.66,140700.0,33.8268,33.8507,33.8208,33.8268,140700.0
2013-02-06 10:40:00,56.66,56.76,56.65,56.73,97400.0,33.8268,33.8865,33.8208,33.8686,97400.0
2013-02-06 10:45:00,56.71,56.79,56.65,56.72,32700.0,33.8567,33.9044,33.8208,33.8626,32700.0
2013-02-06 10:50:00,56.72,56.77,56.7,56.72,76700.0,33.8626,33.8925,33.8507,33.8626,76700.0
2013-02-06 10:55:00,56.7,56.84,56.69,56.84,69700.0,33.8507,33.9343,33.8447,33.9343,69700.0
2013-02-06 11:00:00,56.84,56.94,56.79,56.87,72400.0,33.9343,33.994,33.9044,33.9522,72400.0
2013-02-06 11:05:00,56.87,56.96,56.85,56.9,32900.0,33.9522,34.0059,33.9402,33.9701,32900.0
2013-02-06 11:10:00,56.9,56.91,56.86,56.89,46000.0,33.9701,33.9761,33.9462,33.9641,46000.0
2013-02-06 11:15:00,56.88,56.88,56.77,56.81,18800.0,33.9582,33.9582,33.8925,33.9164,18800.0
2013-02-06 11:20:00,56.8,56.91,56.76,56.89,30300.0,33.9104,33.9761,33.8865,33.9641,30300.0
2013-02-06 11:25:00,56.88,56.88,56.77,56.79,42200.0,33.9582,33.9582,33.8925,33.9044,42200.0
2013-02-06 11:30:00,56.79,57.0,56.78,56.98,75500.0,33.9044,34.0298,33.8985,34.0179,75500.0
2013-02-06 11:35:00,56.98,57.03,56.88,57.01,100700.0,34.0179,34.0477,33.9582,34.0358,100700.0
2013-02-06 11:40:00,57.0,57.02,56.9,57.02,43700.0,34.0298,34.0417,33.9701,34.0417,43700.0
2013-02-06 11:45:00,57.01,57.01,56.83,56.84,22900.0,34.0358,34.0358,33.9283,33.9343,22900.0
2013-02-06 11:50:00,56.83,56.9,56.83,56.9,38200.0,33.9283,33.9701,33.9283,33.9701,38200.0
2013-02-06 11:55:00,56.9,56.9,56.84,56.87,19000.0,33.9701,33.9701,33.9343,33.9522,19000.0
2013-02-06 12:00:00,56.88,56.9,56.85,56.89,21600.0,33.9582,33.9701,33.9402,33.9641,21600.0
2013-02-06 12:05:00,56.89,56.96,56.89,56.96,13600.0,33.9641,34.0059,33.9641,34.0059,13600.0
2013-02-06 12:10:00,56.96,57.0,56.92,57.0,156800.0,34.0059,34.0298,33.982,34.0298,156800.0
2013-02-06 12:15:00,56.99,57.11,56.98,57.03,28600.0,34.0238,34.0955,34.0179,34.0477,28600.0
2013-02-06 12:20:00,57.03,57.03,56.84,56.86,18600.0,34.0477,34.0477,33.9343,33.9462,18600.0
2013-02-06 12:25:00,56.86,56.87,56.71,56.76,30100.0,33.9462,33.9522,33.8567,33.8865,30100.0
2013-02-06 12:30:00,56.71,56.81,56.7,56.81,43100.0,33.8567,33.9164,33.8507,33.9164,43100.0
2013-02-06 12:35:00,56.8,57.04,56.78,57.03,29500.0,33.9104,34.0537,33.8985,34.0477,29500.0
2013-02-06 12:40:00,57.05,57.19,57.04,57.19,33900.0,34.0596,34.1432,34.0537,34.1432,33900.0
2013-02-06 12:45:00,57.18,57.29,57.18,57.28,26900.0,34.1373,34.2029,34.1373,34.197,26900.0
2013-02-06 12:50:00,57.28,57.43,57.18,57.39,84000.0,34.197,34.2865,34.1373,34.2626,84000.0
2013-02-06 12:55:00,57.39,57.45,57.34,57.39,28700.0,34.2626,34.2985,34.2328,34.2626,28700.0
2013-02-06 13:00:00,57.39,57.39,57.06,57.08,86400.0,34.2626,34.2626,34.0656,34.0776,86400.0
2013-02-06 13:05:00,57.07,57.09,56.93,57.03,111000.0,34.0716,34.0835,33.988,34.0477,111000.0
2013-02-06 13:10:00,56.99,57.05,56.86,57.03,41200.0,34.0238,34.0596,33.9462,34.0477,41200.0
2013-02-06 13:15:00,57.0,57.02,56.96,56.96,21700.0,34.0298,34.0417,34.0059,34.0059,21700.0
2013-02-06 13:20:00,56.95,56.96,56.77,56.8,42400.0,33.9999,34.0059,33.8925,33.9104,42400.0
2013-02-06 13:25:00,56.81,56.82,56.7,56.72,18900.0,33.9164,33.9223,33.8507,33.8626,18900.0
2013-02-06 13:30:00,56.73,56.81,56.7,56.77,20400.0,33.8686,33.9164,33.8507,33.8925,20400.0
2013-02-06 13:35:00,56.78,56.86,56.78,56.86,16400.0,33.8985,33.9462,33.8985,33.9462,16400.0
2013-02-06 13:40:00,56.86,56.9,56.85,56.87,18400.0,33.9462,33.9701,33.9402,33.9522,18400.0
2013-02-06 13:45:00,56.86,56.86,56.8,56.81,13900.0,33.9462,33.9462,33.9104,33.9164,13900.0
2013-02-06 13:50:00,56.81,56.85,56.79,56.8,18400.0,33.9164,33.9402,33.9044,33.9104,18400.0
2013-02-06 13:55:00,56.81,56.86,56.79,56.81,12700.0,33.9164,33.9462,33.9044,33.9164,12700.0
2013-02-06 14:00:00,56.8,56.9,56.79,56.87,18700.0,33.9104,33.9701,33.9044,33.9522,18700.0
2013-02-06 14:05:00,56.85,56.87,56.8,56.8,19200.0,33.9402,33.9522,33.9104,33.9104,19200.0
2013-02-06 14:10:00,56.8,56.86,56.79,56.85,16000.0,33.9104,33.9462,33.9044,33.9402,16000.0
2013-02-06 14:15:00,56.84,56.9,56.82,56.9,13100.0,33.9343,33.9701,33.9223,33.9701,13100.0
2013-02-06 14:20:00,56.91,56.91,56.87,56.91,15300.0,33.9761,33.9761,33.9522,33.9761,15300.0
2013-02-06 14:25:00,56.91,56.91,56.86,56.87,14700.0,33.9761,33.9761,33.9462,33.9522,14700.0
2013-02-06 14:30:00,56.87,56.88,56.83,56.86,17300.0,33.9522,33.9582,33.9283,33.9462,17300.0
2013-02-06 14:35:00,56.86,56.86,56.77,56.8,19200.0,33.9462,33.9462,33.8925,33.9104,19200.0
2013-02-06 14:40:00,56.78,56.85,56.78,56.83,18900.0,33.8985,33.9402,33.8985,33.9283,18900.0
2013-02-06 14:45:00,56.83,56.89,56.8,56.89,11900.0,33.9283,33.9641,33.9104,33.9641,11900.0
2013-02-06 14:50:00,56.9,56.93,56.89,56.9,22100.0,33.9701,33.988,33.9641,33.9701,22100.0
2013-02-06 14:55:00,56.91,56.93,56.86,56.86,32400.0,33.9761,33.988,33.9462,33.9462,32400.0
2013-02-06 15:00:00,56.86,56.91,56.85,56.86,26900.0,33.9462,33.9761,33.9402,33.9462,26900.0
2013-02-06 15:05:00,56.87,56.87,56.81,56.83,29100.0,33.9522,33.9522,33.9164,33.9283,29100.0
2013-02-06 15:10:00,56.83,56.84,56.73,56.75,25800.0,33.9283,33.9343,33.8686,33.8805,25800.0
2013-02-06 15:15:00,56.74,56.75,56.7,56.75,28700.0,33.8746,33.8805,33.8507,33.8805,28700.0
2013-02-06 15:20:00,56.75,56.85,56.75,56.85,58600.0,33.8805,33.9402,33.8805,33.9402,58600.0
2013-02-06 15:25:00,56.85,56.86,56.8,56.82,91600.0,33.9402,33.9462,33.9104,33.9223,91600.0
2013-02-06 15:30:00,56.82,56.83,56.77,56.79,59700.0,33.9223,33.9283,33.8925,33.9044,59700.0
2013-02-06 15:35:00,56.78,56.78,56.73,56.73,40600.0,33.8985,33.8985,33.8686,33.8686,40600.0
2013-02-06 15:40:00,56.73,56.76,56.73,56.74,54300.0,33.8686,33.8865,33.8686,33.8746,54300.0
2013-02-06 15:45:00,56.75,56.8,56.73,56.8,92600.0,33.8805,33.9104,33.8686,33.9104,92600.0
2013-02-06 15:50:00,56.8,56.89,56.78,56.79,179400.0,33.9104,33.9641,33.8985,33.9044,179400.0
2013-02-06 15:55:00,56.8,56.97,56.72,56.73,318800.0,33.9104,34.0119,33.8626,33.8686,318800.0
2013-02-07 09:30:00,56.87,57.14,56.7,56.93,72300.0,33.9522,34.1134,33.8507,33.988,72300.0
2013-02-07 09:35:00,56.96,57.08,56.92,56.97,18300.0,34.0059,34.0776,33.982,34.0119,18300.0
2013-02-07 09:40:00,56.94,57.05,56.92,57.01,36700.0,33.994,34.0596,33.982,34.0358,36700.0
2013-02-07 09:45:00,56.99,57.04,56.97,57.0,38900.0,34.0238,34.0537,34.0119,34.0298,38900.0
2013-02-07 09:50:00,57.0,57.05,56.89,56.89,26000.0,34.0298,34.0596,33.9641,33.9641,26000.0
2013-02-07 09:55:00,56.88,56.9,56.7,56.7,18300.0,33.9582,33.9701,33.8507,33.8507,18300.0
2013-02-07 10:00:00,56.71,56.79,56.7,56.77,21300.0,33.8567,33.9044,33.8507,33.8925,21300.0
2013-02-07 10:05:00,56.77,56.78,56.69,56.71,17900.0,33.8925,33.8985,33.8447,33.8567,17900.0
2013-02-07 10:10:00,56.7,56.74,56.59,56.6,12100.0,33.8507,33.8746,33.785,33.791,12100.0
2013-02-07 10:15:00,56.61,56.68,56.57,56.68,18900.0,33.797,33.8388,33.7731,33.8388,18900.0
2013-02-07 10:20:00,56.69,56.72,56.5,56.58,15300.0,33.8447,33.8626,33.7313,33.7791,15300.0
2013-02-07 10:25:00,56.59,56.64,56.47,56.49,25900.0,33.785,33.8149,33.7134,33.7253,25900.0
2013-02-07 10:30:00,56.49,56.55,56.45,56.45,19600.0,33.7253,33.7611,33.7014,33.7014,19600.0
2013-02-07 10:35:00,56.44,56.5,56.41,56.47,22200.0,33.6955,33.7313,33.6776,33.7134,22200.0
2013-02-07 10:40:00,56.51,56.63,56.5,56.52,35700.0,33.7373,33.8089,33.7313,33.7432,35700.0
2013-02-07 10:45:00,56.52,56.63,56.45,56.63,16300.0,33.7432,33.8089,33.7014,33.8089,16300.0
2013-02-07 10:50:00,56.64,56.67,56.54,56.59,16600.0,33.8149,33.8328,33.7552,33.785,16600.0
2013-02-07 10:55:00,56.59,56.86,56.53,56.82,42500.0,33.785,33.9462,33.7492,33.9223,42500.0
2013-02-07 11:00:00,56.82,56.84,56.74,56.75,24500.0,33.9223,33.9343,33.8746,33.8805,24500.0
2013-02-07 11:05:00,56.75,56.83,56.74,56.82,27000.0,33.8805,33.9283,33.8746,33.9223,27000.0
2013-02-07 11:10:00,56.82,56.82,56.78,56.8,18000.0,33.9223,33.9223,33.8985,33.9104,18000.0
2013-02-07 11:15:00,56.8,56.87,56.79,56.85,37800.0,33.9104,33.9522,33.9044,33.9402,37800.0
2013-02-07 11:20:00,56.85,56.87,56.82,56.85,17500.0,33.9402,33.9522,33.9223,33.9402,17500.0
2013-02-07 11:25:00,56.82,56.85,56.79,56.81,12300.0,33.9223,33.9402,33.9044,33.9164,12300.0
2013-02-07 11:30:00,56.82,56.84,56.81,56.82,13100.0,33.9223,33.9343,33.9164,33.9223,13100.0
2013-02-07 11:35:00,56.81,56.83,56.74,56.78,12700.0,33.9164,33.9283,33.8746,33.8985,12700.0
2013-02-07 11:40:00,56.77,56.78,56.6,56.66,12700.0,33.8925,33.8985,33.791,33.8268,12700.0
2013-02-07 11:45:00,56.67,56.82,56.67,56.79,13700.0,33.8328,33.9223,33.8328,33.9044,13700.0
2013-02-07 11:50:00,56.76,56.79,56.73,56.79,34900.0,33.8865,33.9044,33.8686,33.9044,34900.0
2013-02-07 11:55:00,56.77,56.78,56.69,56.74,35100.0,33.8925,33.8985,33.8447,33.8746,35100.0
2013-02-07 12:00:00,56.75,56.78,56.74,56.76,35200.0,33.8805,33.8985,33.8746,33.8865,35200.0
2013-02-07 12:05:00,56.76,56.79,56.73,56.79,22000.0,33.8865,33.9044,33.8686,33.9044,22000.0
2013-02-07 12:10:00,56.79,56.84,56.77,56.83,28500.0,33.9044,33.9343,33.8925,33.9283,28500.0
2013-02-07 12:15:00,56.83,56.87,56.82,56.86,32100.0,33.9283,33.9522,33.9223,33.9462,32100.0
2013-02-07 12:20:00,56.85,56.98,56.85,56.98,28400.0,33.9402,34.0179,33.9402,34.0179,28400.0
2013-02-07 12:25:00,56.98,57.05,56.96,57.02,17600.0,34.0179,34.0596,34.0059,34.0417,17600.0
2013-02-07 12:30:00,57.03,57.07,57.02,57.07,13900.0,34.0477,34.0716,34.0417,34.0716,13900.0
2013-02-07 12:35:00,57.07,57.08,57.02,57.04,8800.0,34.0716,34.0776,34.0417,34.0537,8800.0
2013-02-07 12:40:00,57.04,57.05,57.01,57.03,8800.0,34.0537,34.0596,34.0358,34.0477,8800.0
2013-02-07 12:45:00,57.04,57.05,56.95,56.95,12000.0,34.0537,34.0596,33.9999,33.9999,12000.0
2013-02-07 12:50:00,56.95,56.96,56.89,56.89,10200.0,33.9999,34.0059,33.9641,33.9641,10200.0
2013-02-07 12:55:00,56.9,56.91,56.89,56.89,6900.0,33.9701,33.9761,33.9641,33.9641,6900.0
2013-02-07 13:00:00,56.9,56.94,56.84,56.84,13300.0,33.9701,33.994,33.9343,33.9343,13300.0
2013-02-07 13:05:00,56.84,56.86,56.79,56.85,14700.0,33.9343,33.9462,33.9044,33.9402,14700.0
2013-02-07 13:10:00,56.84,56.97,56.83,56.87,11600.0,33.9343,34.0119,33.9283,33.9522,11600.0
2013-02-07 13:15:00,56.88,56.9,56.84,56.9,6700.0,33.9582,33.9701,33.9343,33.9701,6700.0
2013-02-07 13:20:00,56.91,56.96,56.9,56.93,6800.0,33.9761,34.0059,33.9701,33.988,6800.0
2013-02-07 13:25:00,56.93,56.99,56.91,56.96,10000.0,33.988,34.0238,33.9761,34.0059,10000.0
2013-02-07 13:30:00,56.97,56.97,56.81,56.81,26900.0,34.0119,34.0119,33.9164,33.9164,26900.0
2013-02-07 13:35:00,56.82,56.83,56.78,56.79,28100.0,33.9223,33.9283,33.8985,33.9044,28100.0
2013-02-07 13:40:00,56.79,56.92,56.79,56.92,23200.0,33.9044,33.982,33.9044,33.982,23200.0
2013-02-07 13:45:00,56.94,56.97,56.79,56.8,81500.0,33.994,34.0119,33.9044,33.9104,81500.0
2013-02-07 13:50:00,56.8,56.94,56.79,56.91,26300.0,33.9104,33.994,33.9044,33.9761,26300.0
2013-02-07 13:55:00,56.92,56.94,56.83,56.84,70600.0,33.982,33.994,33.9283,33.9343,70600.0
2013-02-07 14:00:00,56.85,56.96,56.85,56.94,20500.0,33.9402,34.0059,33.9402,33.994,20500.0
2013-02-07 14:05:00,56.94,56.96,56.89,56.95,14000.0,33.994,34.0059,33.9641,33.9999,14000.0
2013-02-07 14:10:00,56.95,57.0,56.94,56.97,14500.0,33.9999,34.0298,33.994,34.0119,14500.0
2013-02-07 14:15:00,56.98,57.0,56.96,57.0,15400.0,34.0179,34.0298,34.0059,34.0298,15400.0
2013-02-07 14:20:00,57.02,57.04,56.98,56.98,9200.0,34.0417,34.0537,34.0179,34.0179,9200.0
2013-02-07 14:25:00,56.99,57.03,56.98,56.99,18200.0,34.0238,34.0477,34.0179,34.0238,18200.0
2013-02-07 14:30:00,57.0,57.02,56.97,57.0,13800.0,34.0298,34.0417,34.0119,34.0298,13800.0
2013-02-07 14:35:00,56.99,57.0,56.93,56.98,19100.0,34.0238,34.0298,33.988,34.0179,19100.0
2013-02-07 14:40:00,56.99,57.02,56.95,56.96,16700.0,34.0238,34.0417,33.9999,34.0059,16700.0
2013-02-07 14:45:00,56.95,57.02,56.95,57.0,18600.0,33.9999,34.0417,33.9999,34.0298,18600.0
2013-02-07 14:50:00,57.0,57.01,56.93,56.94,23300.0,34.0298,34.0358,33.988,33.994,23300.0
2013-02-07 14:55:00,56.93,56.94,56.88,56.9,23600.0,33.988,33.994,33.9582,33.9701,23600.0
2013-02-07 15:00:00,56.9,56.92,56.84,56.87,23200.0,33.9701,33.982,33.9343,33.9522,23200.0
2013-02-07 15:05:00,56.87,57.0,56.87,56.9,24800.0,33.9522,34.0298,33.9522,33.9701,24800.0
2013-02-07 15:10:00,56.9,56.99,56.89,56.94,23700.0,33.9701,34.0238,33.9641,33.994,23700.0
2013-02-07 15:15:00,56.93,56.96,56.91,56.96,26900.0,33.988,34.0059,33.9761,34.0059,26900.0
2013-02-07 15:20:00,56.97,56.97,56.87,56.94,36500.0,34.0119,34.0119,33.9522,33.994,36500.0
2013-02-07 15:25:00,56.96,57.02,56.94,57.0,20100.0,34.0059,34.0417,33.994,34.0298,20100.0
2013-02-07 15:30:00,57.01,57.05,56.99,57.0,54700.0,34.0358,34.0596,34.0238,34.0298,54700.0
2013-02-07 15:35:00,56.99,57.01,56.96,57.0,37300.0,34.0238,34.0358,34.0059,34.0298,37300.0
2013-02-07 15:40:00,57.0,57.01,56.91,56.95,37300.0,34.0298,34.0358,33.9761,33.9999,37300.0
2013-02-07 15:45:00,56.94,56.98,56.92,56.98,26900.0,33.994,34.0179,33.982,34.0179,26900.0
2013-02-07 15:50:00,56.98,57.02,56.89,56.9,104500.0,34.0179,34.0417,33.9641,33.9701,104500.0
2013-02-07 15:55:00,56.9,56.96,56.89,56.89,116600.0,33.9701,34.0059,33.9641,33.9641,116600.0
2013-02-08 09:30:00,57.07,57.36,56.63,57.01,47000.0,34.0716,34.2447,33.8089,34.0358,47000.0
2013-02-08 09:35:00,56.98,57.06,56.86,56.86,16700.0,34.0179,34.0656,33.9462,33.9462,16700.0
2013-02-08 09:40:00,56.91,56.94,56.84,56.88,20600.0,33.9761,33.994,33.9343,33.9582,20600.0
2013-02-08 09:45:00,56.88,57.22,56.87,57.22,15500.0,33.9582,34.1611,33.9522,34.1611,15500.0
2013-02-08 09:50:00,57.21,57.33,57.2,57.25,20700.0,34.1552,34.2268,34.1492,34.179,20700.0
2013-02-08 09:55:00,57.25,57.26,57.21,57.22,10700.0,34.179,34.185,34.1552,34.1611,10700.0
2013-02-08 10:00:00,57.21,57.22,57.1,57.14,11200.0,34.1552,34.1611,34.0895,34.1134,11200.0
2013-02-08 10:05:00,57.14,57.16,57.05,57.05,12300.0,34.1134,34.1253,34.0596,34.0596,12300.0
2013-02-08 10:10:00,57.05,57.06,57.01,57.04,16700.0,34.0596,34.0656,34.0358,34.0537,16700.0
2013-02-08 10:15:00,57.04,57.05,56.98,57.01,15600.0,34.0537,34.0596,34.0179,34.0358,15600.0
2013-02-08 10:20:00,57.02,57.07,57.0,57.05,19100.0,34.0417,34.0716,34.0298,34.0596,19100.0
2013-02-08 10:25:00,57.05,57.13,57.03,57.06,30800.0,34.0596,34.1074,34.0477,34.0656,30800.0
2013-02-08 10:30:00,57.07,57.25,57.07,57.22,12000.0,34.0716,34.179,34.0716,34.1611,12000.0
2013-02-08 10:35:00,57.24,57.3,57.2,57.22,43800.0,34.1731,34.2089,34.1492,34.1611,43800.0
2013-02-08 10:40:00,57.23,57.26,57.16,57.26,14000.0,34.1671,34.185,34.1253,34.185,14000.0
2013-02-08 10:45:00,57.24,57.25,57.15,57.16,16600.0,34.1731,34.179,34.1193,34.1253,16600.0
2013-02-08 10:50:00,57.16,57.16,57.01,57.05,26300.0,34.1253,34.1253,34.0358,34.0596,26300.0
2013-02-08 10:55:00,57.04,57.06,56.95,57.01,28500.0,34.0537,34.0656,33.9999,34.0358,28500.0
2013-02-08 11:00:00,57.01,57.02,56.92,56.95,30700.0,34.0358,34.0417,33.982,33.9999,30700.0
2013-02-08 11:05:00,56.95,57.01,56.95,57.01,14700.0,33.9999,34.0358,33.9999,34.0358,14700.0
2013-02-08 11:10:00,57.0,57.02,56.9,56.93,21400.0,34.0298,34.0417,33.9701,33.988,21400.0
2013-02-08 11:15:00,56.93,56.95,56.88,56.91,23400.0,33.988,33.9999,33.9582,33.9761,23400.0
2013-02-08 11:20:00,56.89,56.92,56.8,56.84,24500.0,33.9641,33.982,33.9104,33.9343,24500.0
2013-02-08 11:25:00,56.83,56.89,56.82,56.87,30400.0,33.9283,33.9641,33.9223,33.9522,30400.0
2013-02-08 11:30:00,56.88,56.98,56.84,56.93,21300.0,33.9582,34.0179,33.9343,33.988,21300.0
2013-02-08 11:35:00,56.93,57.01,56.93,57.01,10900.0,33.988,34.0358,33.988,34.0358,10900.0
2013-02-08 11:40:00,57.01,57.05,56.98,57.04,12200.0,34.0358,34.0596,34.0179,34.0537,12200.0
2013-02-08 11:45:00,57.04,57.1,57.02,57.09,13400.0,34.0537,34.0895,34.0417,34.0835,13400.0
2013-02-08 11:50:00,57.11,57.13,57.1,57.13,4200.0,34.0955,34.1074,34.0895,34.1074,4200.0
2013-02-08 11:55:00,57.12,57.13,57.05,57.05,20100.0,34.1014,34.1074,34.0596,34.0596,20100.0
2013-02-08 12:00:00,57.05,57.06,57.02,57.03,7200.0,34.0596,34.0656,34.0417,34.0477,7200.0
2013-02-08 12:05:00,57.04,57.1,57.04,57.09,9900.0,34.0537,34.0895,34.0537,34.0835,9900.0
2013-02-08 12:10:00,57.09,57.18,57.09,57.14,16500.0,34.0835,34.1373,34.0835,34.1134,16500.0
2013-02-08 12:15:00,57.14,57.22,57.09,57.2,15300.0,34.1134,34.1611,34.0835,34.1492,15300.0
2013-02-08 12:20:00,57.21,57.23,57.2,57.2,4200.0,34.1552,34.1671,34.1492,34.1492,4200.0
2013-02-08 12:25:00,57.21,57.21,57.18,57.2,4600.0,34.1552,34.1552,34.1373,34.1492,4600.0
2013-02-08 12:30:00,57.2,57.22,57.19,57.22,3900.0,34.1492,34.1611,34.1432,34.1611,3900.0
2013-02-08 12:35:00,57.21,57.22,57.2,57.22,6500.0,34.1552,34.1611,34.1492,34.1611,6500.0
2013-02-08 12:40:00,57.22,57.22,57.19,57.22,5000.0,34.1611,34.1611,34.1432,34.1611,5000.0
2013-02-08 12:45:00,57.23,57.26,57.21,57.25,5600.0,34.1671,34.185,34.1552,34.179,5600.0
2013-02-08 12:50:00,57.26,57.3,57.26,57.28,11600.0,34.185,34.2089,34.185,34.197,11600.0
2013-02-08 12:55:00,57.28,57.3,57.28,57.3,4700.0,34.197,34.2089,34.197,34.2089,4700.0
2013-02-08 13:00:00,57.29,57.32,57.29,57.32,4300.0,34.2029,34.2208,34.2029,34.2208,4300.0
2013-02-08 13:05:00,57.32,57.34,57.32,57.32,4600.0,34.2208,34.2328,34.2208,34.2208,4600.0
2013-02-08 13:10:00,57.32,57.33,57.29,57.3,7000.0,34.2208,34.2268,34.2029,34.2089,7000.0
2013-02-08 13:15:00,57.3,57.3,57.27,57.28,4000.0,34.2089,34.2089,34.191,34.197,4000.0
2013-02-08 13:20:00,57.28,57.29,57.25,57.25,8200.0,34.197,34.2029,34.179,34.179,8200.0
2013-02-08 13:25:00,57.25,57.25,57.15,57.15,13800.0,34.179,34.179,34.1193,34.1193,13800.0
2013-02-08 13:30:00,57.15,57.16,57.11,57.11,12400.0,34.1193,34.1253,34.0955,34.0955,12400.0
2013-02-08 13:35:00,57.11,57.12,57.08,57.09,9700.0,34.0955,34.1014,34.0776,34.0835,9700.0
2013-02-08 13:40:00,57.1,57.15,57.1,57.13,7900.0,34.0895,34.1193,34.0895,34.1074,7900.0
2013-02-08 13:45:00,57.14,57.16,57.14,57.14,7900.0,34.1134,34.1253,34.1134,34.1134,7900.0
2013-02-08 13:50:00,57.15,57.16,57.13,57.15,11100.0,34.1193,34.1253,34.1074,34.1193,11100.0
2013-02-08 13:55:00,57.15,57.16,57.14,57.14,7500.0,34.1193,34.1253,34.1134,34.1134,7500.0
2013-02-08 14:00:00,57.15,57.16,57.11,57.11,11000.0,34.1193,34.1253,34.0955,34.0955,11000.0
2013-02-08 14:05:00,57.12,57.17,57.12,57.17,6900.0,34.1014,34.1313,34.1014,34.1313,6900.0
2013-02-08 14:10:00,57.17,57.21,57.16,57.2,10800.0,34.1313,34.1552,34.1253,34.1492,10800.0
2013-02-08 14:15:00,57.19,57.22,57.18,57.21,5200.0,34.1432,34.1611,34.1373,34.1552,5200.0
2013-02-08 14:20:00,57.22,57.22,57.2,57.22,7800.0,34.1611,34.1611,34.1492,34.1611,7800.0
2013-02-08 14:25:00,57.21,57.25,57.2,57.25,11300.0,34.1552,34.179,34.1492,34.179,11300.0
2013-02-08 14:30:00,57.24,57.27,57.22,57.26,10300.0,34.1731,34.191,34.1611,34.185,10300.0
2013-02-08 14:35:00,57.27,57.27,57.23,57.23,20200.0,34.191,34.191,34.1671,34.1671,20200.0
2013-02-08 14:40:00,57.23,57.24,57.23,57.23,8100.0,34.1671,34.1731,34.1671,34.1671,8100.0
2013-02-08 14:45:00,57.23,57.23,57.2,57.2,6900.0,34.1671,34.1671,34.1492,34.1492,6900.0
2013-02-08 14:50:00,57.2,57.24,57.19,57.23,12900.0,34.1492,34.1731,34.1432,34.1671,12900.0
2013-02-08 14:55:00,57.24,57.24,57.15,57.15,13000.0,34.1731,34.1731,34.1193,34.1193,13000.0
2013-02-08 15:00:00,57.16,57.23,57.16,57.18,25000.0,34.1253,34.1671,34.1253,34.1373,25000.0
2013-02-08 15:05:00,57.18,57.23,57.17,57.22,10200.0,34.1373,34.1671,34.1313,34.1611,10200.0
2013-02-08 15:10:00,57.23,57.25,57.23,57.25,6400.0,34.1671,34.179,34.1671,34.179,6400.0
2013-02-08 15:15:00,57.25,57.26,57.15,57.16,25900.0,34.179,34.185,34.1193,34.1253,25900.0
2013-02-08 15:20:00,57.15,57.16,57.13,57.16,20000.0,34.1193,34.1253,34.1074,34.1253,20000.0
2013-02-08 15:25:00,57.16,57.16,57.13,57.13,8200.0,34.1253,34.1253,34.1074,34.1074,8200.0
2013-02-08 15:30:00,57.14,57.18,57.11,57.17,34400.0,34.1134,34.1373,34.0955,34.1313,34400.0
2013-02-08 15:35:00,57.18,57.2,57.11,57.2,26300.0,34.1373,34.1492,34.0955,34.1492,26300.0
2013-02-08 15:40:00,57.2,57.25,57.18,57.22,25600.0,34.1492,34.179,34.1373,34.1611,25600.0
2013-02-08 15:45:00,57.22,57.24,57.2,57.23,18800.0,34.1611,34.1731,34.1492,34.1671,18800.0
2013-02-08 15:50:00,57.24,57.27,57.19,57.23,64500.0,34.1731,34.191,34.1432,34.1671,64500.0
2013-02-08 15:55:00,57.24,57.3,57.21,57.27,127500.0,34.1731,34.2089,34.1552,34.191,127500.0
2013-02-11 09:30:00,57.36,57.73,56.9,56.92,54500.0,34.2447,34.4656,33.9701,33.982,54500.0
2013-02-11 09:35:00,56.91,56.91,56.61,56.7,42100.0,33.9761,33.9761,33.797,33.8507,42100.0
2013-02-11 09:40:00,56.71,57.03,56.65,57.03,37200.0,33.8567,34.0477,33.8208,34.0477,37200.0
2013-02-11 09:45:00,57.02,57.06,56.95,56.97,20100.0,34.0417,34.0656,33.9999,34.0119,20100.0
2013-02-11 09:50:00,56.97,57.05,56.95,56.99,16700.0,34.0119,34.0596,33.9999,34.0238,16700.0
2013-02-11 09:55:00,56.99,57.05,56.89,57.02,12600.0,34.0238,34.0596,33.9641,34.0417,12600.0
2013-02-11 10:00:00,57.04,57.19,57.04,57.17,5300.0,34.0537,34.1432,34.0537,34.1313,5300.0
2013-02-11 10:05:00,57.16,57.16,57.05,57.06,9700.0,34.1253,34.1253,34.0596,34.0656,9700.0
2013-02-11 10:10:00,57.07,57.08,56.89,57.02,29700.0,34.0716,34.0776,33.9641,34.0417,29700.0
2013-02-11 10:15:00,57.03,57.03,56.75,56.84,36400.0,34.0477,34.0477,33.8805,33.9343,36400.0
2013-02-11 10:20:00,56.85,56.87,56.81,56.81,14700.0,33.9402,33.9522,33.9164,33.9164,14700.0
2013-02-11 10:25:00,56.82,56.94,56.79,56.92,20000.0,33.9223,33.994,33.9044,33.982,20000.0
2013-02-11 10:30:00,56.93,57.02,56.89,57.0,40900.0,33.988,34.0417,33.9641,34.0298,40900.0
2013-02-11 10:35:00,57.03,57.1,56.98,57.03,15700.0,34.0477,34.0895,34.0179,34.0477,15700.0
2013-02-11 10:40:00,57.03,57.04,57.0,57.01,11300.0,34.0477,34.0537,34.0298,34.0358,11300.0
2013-02-11 10:45:00,57.01,57.1,57.01,57.04,9700.0,34.0358,34.0895,34.0358,34.0537,9700.0
2013-02-11 10:50:00,57.04,57.06,56.96,56.96,11200.0,34.0537,34.0656,34.0059,34.0059,11200.0
2013-02-11 10:55:00,56.96,56.98,56.92,56.96,18400.0,34.0059,34.0179,33.982,34.0059,18400.0
2013-02-11 11:00:00,56.96,57.02,56.96,57.02,15000.0,34.0059,34.0417,34.0059,34.0417,15000.0
2013-02-11 11:05:00,57.02,57.02,56.96,57.02,11500.0,34.0417,34.0417,34.0059,34.0417,11500.0
2013-02-11 11:10:00,57.02,57.03,56.94,56.96,8100.0,34.0417,34.0477,33.994,34.0059,8100.0
2013-02-11 11:15:00,56.95,57.02,56.95,57.01,11600.0,33.9999,34.0417,33.9999,34.0358,11600.0
2013-02-11 11:20:00,57.0,57.06,57.0,57.05,13700.0,34.0298,34.0656,34.0298,34.0596,13700.0
2013-02-11 11:25:00,57.04,57.05,56.94,56.95,13700.0,34.0537,34.0596,33.994,33.9999,13700.0
2013-02-11 11:30:00,56.96,57.02,56.92,57.02,23900.0,34.0059,34.0417,33.982,34.0417,23900.0
2013-02-11 11:35:00,57.03,57.1,57.03,57.06,10500.0,34.0477,34.0895,34.0477,34.0656,10500.0
2013-02-11 11:40:00,57.06,57.06,57.0,57.0,10400.0,34.0656,34.0656,34.0298,34.0298,10400.0
2013-02-11 11:45:00,57.0,57.26,56.99,57.11,68100.0,34.0298,34.185,34.0238,34.0955,68100.0
2013-02-11 11:50:00,57.13,57.22,57.05,57.11,58100.0,34.1074,34.1611,34.0596,34.0955,58100.0
2013-02-11 11:55:00,57.11,57.11,56.97,56.99,24000.0,34.0955,34.0955,34.0119,34.0238,24000.0
2013-02-11 12:00:00,56.98,57.03,56.97,57.0,50100.0,34.0179,34.0477,34.0119,34.0298,50100.0
2013-02-11 12:05:00,57.01,57.13,57.01,57.13,11600.0,34.0358,34.1074,34.0358,34.1074,11600.0
2013-02-11 12:10:00,57.13,57.13,56.99,56.99,16200.0,34.1074,34.1074,34.0238,34.0238,16200.0
2013-02-11 12:15:00,56.99,57.12,56.98,57.11,12400.0,34.0238,34.1014,34.0179,34.0955,12400.0
2013-02-11 12:20:00,57.09,57.12,57.01,57.02,23800.0,34.0835,34.1014,34.0358,34.0417,23800.0
2013-02-11 12:25:00,57.03,57.13,57.03,57.13,33800.0,34.0477,34.1074,34.0477,34.1074,33800.0
2013-02-11 12:30:00,57.15,57.21,57.07,57.12,54800.0,34.1193,34.1552,34.0716,34.1014,54800.0
2013-02-11 12:35:00,57.13,57.13,57.02,57.09,58900.0,34.1074,34.1074,34.0417,34.0835,58900.0
2013-02-11 12:40:00,57.09,57.09,56.94,57.0,31800.0,34.0835,34.0835,33.994,34.0298,31800.0
2013-02-11 12:45:00,57.01,57.03,56.88,56.88,24800.0,34.0358,34.0477,33.9582,33.9582,24800.0
2013-02-11 12:50:00,56.88,56.89,56.85,56.85,5800.0,33.9582,33.9641,33.9402,33.9402,5800.0
2013-02-11 12:55:00,56.86,56.86,56.8,56.86,8800.0,33.9462,33.9462,33.9104,33.9462,8800.0
2013-02-11 13:00:00,56.86,56.93,56.86,56.91,18300.0,33.9462,33.988,33.9462,33.9761,18300.0
2013-02-11 13:05:00,56.91,57.01,56.89,57.0,16600.0,33.9761,34.0358,33.9641,34.0298,16600.0
2013-02-11 13:10:00,57.01,57.01,56.9,56.9,8600.0,34.0358,34.0358,33.9701,33.9701,8600.0
2013-02-11 13:15:00,56.9,56.9,56.86,56.87,18400.0,33.9701,33.9701,33.9462,33.9522,18400.0
2013-02-11 13:20:00,56.89,56.92,56.86,56.89,12900.0,33.9641,33.982,33.9462,33.9641,12900.0
2013-02-11 13:25:00,56.89,56.9,56.82,56.83,15200.0,33.9641,33.9701,33.9223,33.9283,15200.0
2013-02-11 13:30:00,56.84,56.86,56.84,56.86,8200.0,33.9343,33.9462,33.9343,33.9462,8200.0
2013-02-11 13:35:00,56.85,56.85,56.79,56.81,11700.0,33.9402,33.9402,33.9044,33.9164,11700.0
2013-02-11 13:40:00,56.81,56.81,56.78,56.78,5400.0,33.9164,33.9164,33.8985,33.8985,5400.0
2013-02-11 13:45:00,56.79,56.82,56.78,56.78,9200.0,33.9044,33.9223,33.8985,33.8985,9200.0
2013-02-11 13:50:00,56.79,56.82,56.78,56.79,11100.0,33.9044,33.9223,33.8985,33.9044,11100.0
2013-02-11 13:55:00,56.79,56.81,56.79,56.8,16000.0,33.9044,33.9164,33.9044,33.9104,16000.0
2013-02-11 14:00:00,56.79,56.93,56.79,56.91,23600.0,33.9044,33.988,33.9044,33.9761,23600.0
2013-02-11 14:05:00,56.93,56.96,56.91,56.93,17200.0,33.988,34.0059,33.9761,33.988,17200.0
2013-02-11 14:10:00,56.92,56.92,56.85,56.85,20400.0,33.982,33.982,33.9402,33.9402,20400.0
2013-02-11 14:15:00,56.86,56.88,56.8,56.8,16700.0,33.9462,33.9582,33.9104,33.9104,16700.0
2013-02-11 14:20:00,56.81,56.86,56.8,56.83,15700.0,33.9164,33.9462,33.9104,33.9283,15700.0
2013-02-11 14:25:00,56.83,56.86,56.83,56.85,11400.0,33.9283,33.9462,33.9283,33.9402,11400.0
2013-02-11 14:30:00,56.86,56.89,56.86,56.86,11700.0,33.9462,33.9641,33.9462,33.9462,11700.0
2013-02-11 14:35:00,56.86,56.87,56.83,56.84,14800.0,33.9462,33.9522,33.9283,33.9343,14800.0
2013-02-11 14:40:00,56.84,56.87,56.81,56.86,15200.0,33.9343,33.9522,33.9164,33.9462,15200.0
2013-02-11 14:45:00,56.87,56.87,56.81,56.82,13400.0,33.9522,33.9522,33.9164,33.9223,13400.0
2013-02-11 14:50:00,56.84,56.88,56.82,56.85,45400.0,33.9343,33.9582,33.9223,33.9402,45400.0
2013-02-11 14:55:00,56.85,56.85,56.8,56.8,12300.0,33.9402,33.9402,33.9104,33.9104,12300.0
2013-02-11 15:00:00,56.8,56.92,56.8,56.92,18600.0,33.9104,33.982,33.9104,33.982,18600.0
2013-02-11 15:05:00,56.92,56.93,56.86,56.87,11000.0,33.982,33.988,33.9462,33.9522,11000.0
2013-02-11 15:10:00,56.88,56.95,56.88,56.94,32400.0,33.9582,33.9999,33.9582,33.994,32400.0
2013-02-11 15:15:00,56.93,56.98,56.91,56.98,37300.0,33.988,34.0179,33.9761,34.0179,37300.0
2013-02-11 15:20:00,56.98,56.99,56.93,56.93,14200.0,34.0179,34.0238,33.988,33.988,14200.0
2013-02-11 15:25:00,56.94,56.96,56.89,56.95,24100.0,33.994,34.0059,33.9641,33.9999,24100.0
2013-02-11 15:30:00,56.96,56.99,56.95,56.98,25600.0,34.0059,34.0238,33.9999,34.0179,25600.0
2013-02-11 15:35:00,56.99,57.0,56.94,56.96,30200.0,34.0238,34.0298,33.994,34.0059,30200.0
2013-02-11 15:40:00,56.97,57.0,56.94,56.98,34100.0,34.0119,34.0298,33.994,34.0179,34100.0
2013-02-11 15:45:00,56.99,56.99,56.87,56.89,47300.0,34.0238,34.0238,33.9522,33.9641,47300.0
2013-02-11 15:50:00,56.9,56.92,56.88,56.88,73600.0,33.9701,33.982,33.9582,33.9582,73600.0
2013-02-11 15:55:00,56.88,56.93,56.88,56.93,140600.0,33.9582,33.988,33.9582,33.988,140600.0
2013-02-12 09:30:00,56.83,57.16,56.82,57.05,25800.0,33.9283,34.1253,33.9223,34.0596,25800.0
2013-02-12 09:35:00,57.01,57.01,56.69,56.81,17500.0,34.0358,34.0358,33.8447,33.9164,17500.0
2013-02-12 09:40:00,56.83,56.87,56.7,56.85,16500.0,33.9283,33.9522,33.8507,33.9402,16500.0
2013-02-12 09:45:00,56.85,57.04,56.85,56.99,18900.0,33.9402,34.0537,33.9402,34.0238,18900.0
2013-02-12 09:50:00,56.97,57.04,56.95,57.04,23900.0,34.0119,34.0537,33.9999,34.0537,23900.0
2013-02-12 09:55:00,57.05,57.08,56.87,56.87,41900.0,34.0596,34.0776,33.9522,33.9522,41900.0
2013-02-12 10:00:00,56.88,57.07,56.88,57.07,24400.0,33.9582,34.0716,33.9582,34.0716,24400.0
2013-02-12 10:05:00,57.06,57.07,56.99,57.01,14100.0,34.0656,34.0716,34.0238,34.0358,14100.0
2013-02-12 10:10:00,57.01,57.01,56.95,57.0,12600.0,34.0358,34.0358,33.9999,34.0298,12600.0
2013-02-12 10:15:00,57.0,57.05,56.97,56.98,12400.0,34.0298,34.0596,34.0119,34.0179,12400.0
2013-02-12 10:20:00,56.97,56.98,56.85,56.93,15300.0,34.0119,34.0179,33.9402,33.988,15300.0
2013-02-12 10:25:00,56.96,56.96,56.78,56.79,16800.0,34.0059,34.0059,33.8985,33.9044,16800.0
2013-02-12 10:30:00,56.82,56.99,56.82,56.99,21600.0,33.9223,34.0238,33.9223,34.0238,21600.0
2013-02-12 10:35:00,57.0,57.13,57.0,57.13,20400.0,34.0298,34.1074,34.0298,34.1074,20400.0
2013-02-12 10:40:00,57.13,57.22,57.11,57.22,8600.0,34.1074,34.1611,34.0955,34.1611,8600.0
2013-02-12 10:45:00,57.22,57.28,57.21,57.22,11100.0,34.1611,34.197,34.1552,34.1611,11100.0
2013-02-12 10:50:00,57.24,57.3,57.15,57.15,7900.0,34.1731,34.2089,34.1193,34.1193,7900.0
2013-02-12 10:55:00,57.13,57.28,57.12,57.28,3400.0,34.1074,34.197,34.1014,34.197,3400.0
2013-02-12 11:00:00,57.28,57.28,57.23,57.26,13600.0,34.197,34.197,34.1671,34.185,13600.0
2013-02-12 11:05:00,57.27,57.3,57.25,57.29,11600.0,34.191,34.2089,34.179,34.2029,11600.0
2013-02-12 11:10:00,57.3,57.35,57.28,57.28,14700.0,34.2089,34.2388,34.197,34.197,14700.0
2013-02-12 11:15:00,57.31,57.37,57.29,57.29,33000.0,34.2149,34.2507,34.2029,34.2029,33000.0
2013-02-12 11:20:00,57.28,57.35,57.28,57.29,15500.0,34.197,34.2388,34.197,34.2029,15500.0
2013-02-12 11:25:00,57.29,57.34,57.29,57.32,5400.0,34.2029,34.2328,34.2029,34.2208,5400.0
2013-02-12 11:30:00,57.32,57.35,57.28,57.28,15900.0,34.2208,34.2388,34.197,34.197,15900.0
2013-02-12 11:35:00,57.31,57.36,57.29,57.33,5700.0,34.2149,34.2447,34.2029,34.2268,5700.0
2013-02-12 11:40:00,57.3,57.36,57.3,57.31,10900.0,34.2089,34.2447,34.2089,34.2149,10900.0
2013-02-12 11:45:00,57.31,57.31,57.24,57.28,8000.0,34.2149,34.2149,34.1731,34.197,8000.0
2013-02-12 11:50:00,57.26,57.26,57.23,57.24,2500.0,34.185,34.185,34.1671,34.1731,2500.0
2013-02-12 11:55:00,57.24,57.24,57.19,57.19,7100.0,34.1731,34.1731,34.1432,34.1432,7100.0
2013-02-12 12:00:00,57.2,57.23,57.18,57.2,4700.0,34.1492,34.1671,34.1373,34.1492,4700.0
2013-02-12 12:05:00,57.18,57.24,57.18,57.21,4900.0,34.1373,34.1731,34.1373,34.1552,4900.0
2013-02-12 12:10:00,57.21,57.22,57.18,57.19,3400.0,34.1552,34.1611,34.1373,34.1432,3400.0
2013-02-12 12:15:00,57.21,57.21,57.18,57.19,3300.0,34.1552,34.1552,34.1373,34.1432,3300.0
2013-02-12 12:20:00,57.19,57.2,57.16,57.16,5700.0,34.1432,34.1492,34.1253,34.1253,5700.0
2013-02-12 12:25:00,57.16,57.18,57.12,57.13,4200.0,34.1253,34.1373,34.1014,34.1074,4200.0
2013-02-12 12:30:00,57.13,57.13,57.1,57.11,4300.0,34.1074,34.1074,34.0895,34.0955,4300.0
2013-02-12 12:35:00,57.1,57.11,57.09,57.1,6500.0,34.0895,34.0955,34.0835,34.0895,6500.0
2013-02-12 12:40:00,57.12,57.17,57.12,57.15,5000.0,34.1014,34.1313,34.1014,34.1193,5000.0
2013-02-12 12:45:00,57.13,57.14,57.09,57.1,4000.0,34.1074,34.1134,34.0835,34.0895,4000.0
2013-02-12 12:50:00,57.11,57.15,57.06,57.06,5300.0,34.0955,34.1193,34.0656,34.0656,5300.0
2013-02-12 12:55:00,57.06,57.07,57.02,57.03,8000.0,34.0656,34.0716,34.0417,34.0477,8000.0
2013-02-12 13:00:00,57.04,57.09,57.03,57.05,6700.0,34.0537,34.0835,34.0477,34.0596,6700.0
2013-02-12 13:05:00,57.05,57.05,56.98,56.98,13100.0,34.0596,34.0596,34.0179,34.0179,13100.0
2013-02-12 13:10:00,56.98,57.0,56.97,56.98,6600.0,34.0179,34.0298,34.0119,34.0179,6600.0
2013-02-12 13:15:00,56.97,56.98,56.95,56.98,4600.0,34.0119,34.0179,33.9999,34.0179,4600.0
2013-02-12 13:20:00,56.97,57.02,56.97,57.02,5300.0,34.0119,34.0417,34.0119,34.0417,5300.0
2013-02-12 13:25:00,57.02,57.09,57.02,57.06,8000.0,34.0417,34.0835,34.0417,34.0656,8000.0
2013-02-12 13:30:00,57.06,57.07,57.03,57.03,8100.0,34.0656,34.0716,34.0477,34.0477,8100.0
2013-02-12 13:35:00,57.03,57.07,57.03,57.06,6900.0,34.0477,34.0716,34.0477,34.0656,6900.0
2013-02-12 13:40:00,57.07,57.14,57.07,57.14,14900.0,34.0716,34.1134,34.0716,34.1134,14900.0
2013-02-12 13:45:00,57.14,57.14,57.06,57.06,15500.0,34.1134,34.1134,34.0656,34.0656,15500.0
2013-02-12 13:50:00,57.05,57.08,57.03,57.06,7400.0,34.0596,34.0776,34.0477,34.0656,7400.0
2013-02-12 13:55:00,57.08,57.11,57.08,57.09,6200.0,34.0776,34.0955,34.0776,34.0835,6200.0
2013-02-12 14:00:00,57.09,57.1,57.07,57.08,9400.0,34.0835,34.0895,34.0716,34.0776,9400.0
2013-02-12 14:05:00,57.08,57.08,57.02,57.02,35100.0,34.0776,34.0776,34.0417,34.0417,35100.0
2013-02-12 14:10:00,57.01,57.03,56.96,57.02,13600.0,34.0358,34.0477,34.0059,34.0417,13600.0
2013-02-12 14:15:00,57.03,57.07,56.99,57.02,84500.0,34.0477,34.0716,34.0238,34.0417,84500.0
2013-02-12 14:20:00,57.02,57.08,57.01,57.01,17300.0,34.0417,34.0776,34.0358,34.0358,17300.0
2013-02-12 14:25:00,57.01,57.08,57.01,57.03,13000.0,34.0358,34.0776,34.0358,34.0477,13000.0
2013-02-12 14:30:00,57.05,57.13,57.04,57.13,6100.0,34.0596,34.1074,34.0537,34.1074,6100.0
2013-02-12 14:35:00,57.15,57.18,57.12,57.18,14400.0,34.1193,34.1373,34.1014,34.1373,14400.0
2013-02-12 14:40:00,57.18,57.23,57.17,57.23,6800.0,34.1373,34.1671,34.1313,34.1671,6800.0
2013-02-12 14:45:00,57.22,57.25,57.17,57.22,26700.0,34.1611,34.179,34.1313,34.1611,26700.0
2013-02-12 14:50:00,57.23,57.25,57.21,57.21,40100.0,34.1671,34.179,34.1552,34.1552,40100.0
2013-02-12 14:55:00,57.21,57.23,57.18,57.2,9100.0,34.1552,34.1671,34.1373,34.1492,9100.0
2013-02-12 15:00:00,57.19,57.24,57.18,57.18,8600.0,34.1432,34.1731,34.1373,34.1373,8600.0
2013-02-12 15:05:00,57.19,57.2,57.16,57.19,14500.0,34.1432,34.1492,34.1253,34.1432,14500.0
2013-02-12 15:10:00,57.21,57.24,57.16,57.16,40900.0,34.1552,34.1731,34.1253,34.1253,40900.0
2013-02-12 15:15:00,57.17,57.22,57.16,57.22,8400.0,34.1313,34.1611,34.1253,34.1611,8400.0
2013-02-12 15:20:00,57.23,57.24,57.17,57.19,27300.0,34.1671,34.1731,34.1313,34.1432,27300.0
2013-02-12 15:25:00,57.2,57.28,57.2,57.25,35200.0,34.1492,34.197,34.1492,34.179,35200.0
2013-02-12 15:30:00,57.24,57.26,57.18,57.18,18100.0,34.1731,34.185,34.1373,34.1373,18100.0
2013-02-12 15:35:00,57.18,57.19,57.11,57.14,25400.0,34.1373,34.1432,34.0955,34.1134,25400.0
2013-02-12 15:40:00,57.15,57.23,57.15,57.21,46300.0,34.1193,34.1671,34.1193,34.1552,46300.0
2013-02-12 15:45:00,57.21,57.22,57.14,57.2,55100.0,34.1552,34.1611,34.1134,34.1492,55100.0
2013-02-12 15:50:00,57.21,57.21,57.15,57.18,44000.0,34.1552,34.1552,34.1193,34.1373,44000.0
2013-02-12 15:55:00,57.17,57.2,57.13,57.2,97200.0,34.1313,34.1492,34.1074,34.1492,97200.0
2013-02-13 09:30:00,57.1,57.2,56.9,57.02,17600.0,34.0895,34.1492,33.9701,34.0417,17600.0
2013-02-13 09:35:00,57.12,57.15,56.92,56.92,11000.0,34.1014,34.1193,33.982,33.982,11000.0
2013-02-13 09:40:00,56.92,56.98,56.67,56.71,47500.0,33.982,34.0179,33.8328,33.8567,47500.0
2013-02-13 09:45:00,56.73,56.76,56.65,56.68,20600.0,33.8686,33.8865,33.8208,33.8388,20600.0
2013-02-13 09:50:00,56.67,56.69,56.6,56.6,31300.0,33.8328,33.8447,33.791,33.791,31300.0
2013-02-13 09:55:00,56.61,56.79,56.6,56.75,27500.0,33.797,33.9044,33.791,33.8805,27500.0
2013-02-13 10:00:00,56.74,56.85,56.74,56.82,26700.0,33.8746,33.9402,33.8746,33.9223,26700.0
2013-02-13 10:05:00,56.83,56.85,56.73,56.78,23300.0,33.9283,33.9402,33.8686,33.8985,23300.0
2013-02-13 10:10:00,56.78,56.86,56.78,56.86,25800.0,33.8985,33.9462,33.8985,33.9462,25800.0
2013-02-13 10:15:00,56.85,56.87,56.82,56.85,16900.0,33.9402,33.9522,33.9223,33.9402,16900.0
2013-02-13 10:20:00,56.86,56.91,56.85,56.88,14000.0,33.9462,33.9761,33.9402,33.9582,14000.0
2013-02-13 10:25:00,56.87,56.89,56.83,56.86,17000.0,33.9522,33.9641,33.9283,33.9462,17000.0
2013-02-13 10:30:00,56.87,56.99,56.87,56.99,17000.0,33.9522,34.0238,33.9522,34.0238,17000.0
2013-02-13 10:35:00,57.0,57.0,56.92,56.92,18600.0,34.0298,34.0298,33.982,33.982,18600.0
2013-02-13 10:40:00,56.92,56.98,56.89,56.98,22800.0,33.982,34.0179,33.9641,34.0179,22800.0
2013-02-13 10:45:00,56.97,56.98,56.9,56.97,16800.0,34.0119,34.0179,33.9701,34.0119,16800.0
2013-02-13 10:50:00,56.97,56.98,56.83,56.92,14200.0,34.0119,34.0179,33.9283,33.982,14200.0
2013-02-13 10:55:00,56.92,56.98,56.92,56.96,17300.0,33.982,34.0179,33.982,34.0059,17300.0
2013-02-13 11:00:00,56.95,57.0,56.94,56.99,12800.0,33.9999,34.0298,33.994,34.0238,12800.0
2013-02-13 11:05:00,57.0,57.0,56.93,56.93,15800.0,34.0298,34.0298,33.988,33.988,15800.0
2013-02-13 11:10:00,56.93,56.94,56.77,56.78,19700.0,33.988,33.994,33.8925,33.8985,19700.0
2013-02-13 11:15:00,56.77,56.78,56.67,56.7,72100.0,33.8925,33.8985,33.8328,33.8507,72100.0
2013-02-13 11:20:00,56.71,56.72,56.67,56.72,21900.0,33.8567,33.8626,33.8328,33.8626,21900.0
2013-02-13 11:25:00,56.73,56.86,56.73,56.86,14400.0,33.8686,33.9462,33.8686,33.9462,14400.0
2013-02-13 11:30:00,56.87,56.96,56.87,56.96,8300.0,33.9522,34.0059,33.9522,34.0059,8300.0
2013-02-13 11:35:00,56.96,56.99,56.9,56.9,10700.0,34.0059,34.0238,33.9701,33.9701,10700.0
2013-02-13 11:40:00,56.9,56.9,56.82,56.84,7900.0,33.9701,33.9701,33.9223,33.9343,7900.0
2013-02-13 11:45:00,56.83,56.94,56.83,56.93,16600.0,33.9283,33.994,33.9283,33.988,16600.0
2013-02-13 11:50:00,56.93,56.95,56.85,56.85,10800.0,33.988,33.9999,33.9402,33.9402,10800.0
2013-02-13 11:55:00,56.84,56.9,56.82,56.9,9600.0,33.9343,33.9701,33.9223,33.9701,9600.0
2013-02-13 12:00:00,56.92,56.93,56.88,56.88,9500.0,33.982,33.988,33.9582,33.9582,9500.0
2013-02-13 12:05:00,56.88,56.89,56.85,56.87,5400.0,33.9582,33.9641,33.9402,33.9522,5400.0
2013-02-13 12:10:00,56.87,56.97,56.86,56.93,13300.0,33.9522,34.0119,33.9462,33.988,13300.0
2013-02-13 12:15:00,56.93,56.94,56.87,56.88,13000.0,33.988,33.994,33.9522,33.9582,13000.0
2013-02-13 12:20:00,56.89,56.89,56.85,56.87,8900.0,33.9641,33.9641,33.9402,33.9522,8900.0
2013-02-13 12:25:00,56.88,56.88,56.83,56.83,7100.0,33.9582,33.9582,33.9283,33.9283,7100.0
2013-02-13 12:30:00,56.83,56.89,56.83,56.84,17900.0,33.9283,33.9641,33.9283,33.9343,17900.0
2013-02-13 12:35:00,56.84,56.91,56.82,56.87,17000.0,33.9343,33.9761,33.9223,33.9522,17000.0
2013-02-13 12:40:00,56.87,56.88,56.81,56.84,19700.0,33.9522,33.9582,33.9164,33.9343,19700.0
2013-02-13 12:45:00,56.86,56.92,56.86,56.89,10400.0,33.9462,33.982,33.9462,33.9641,10400.0
2013-02-13 12:50:00,56.89,56.89,56.86,56.89,7100.0,33.9641,33.9641,33.9462,33.9641,7100.0
2013-02-13 12:55:00,56.89,56.9,56.85,56.86,9900.0,33.9641,33.9701,33.9402,33.9462,9900.0
2013-02-13 13:00:00,56.86,56.93,56.85,56.93,13900.0,33.9462,33.988,33.9402,33.988,13900.0
2013-02-13 13:05:00,56.92,56.94,56.87,56.93,15000.0,33.982,33.994,33.9522,33.988,15000.0
2013-02-13 13:10:00,56.93,56.93,56.88,56.89,9300.0,33.988,33.988,33.9582,33.9641,9300.0
2013-02-13 13:15:00,56.89,56.95,56.86,56.94,33800.0,33.9641,33.9999,33.9462,33.994,33800.0
2013-02-13 13:20:00,56.95,57.0,56.9,56.98,21800.0,33.9999,34.0298,33.9701,34.0179,21800.0
2013-02-13 13:25:00,56.98,56.99,56.94,56.94,5800.0,34.0179,34.0238,33.994,33.994,5800.0
2013-02-13 13:30:00,56.94,56.98,56.92,56.94,15800.0,33.994,34.0179,33.982,33.994,15800.0
2013-02-13 13:35:00,56.93,57.0,56.9,56.98,31100.0,33.988,34.0298,33.9701,34.0179,31100.0
2013-02-13 13:40:00,56.99,56.99,56.93,56.95,8700.0,34.0238,34.0238,33.988,33.9999,8700.0
2013-02-13 13:45:00,56.96,57.0,56.92,56.98,19300.0,34.0059,34.0298,33.982,34.0179,19300.0
2013-02-13 13:50:00,56.97,57.02,56.95,57.02,43700.0,34.0119,34.0417,33.9999,34.0417,43700.0
2013-02-13 13:55:00,57.01,57.02,56.98,57.02,11500.0,34.0358,34.0417,34.0179,34.0417,11500.0
2013-02-13 14:00:00,57.03,57.04,56.98,56.98,17100.0,34.0477,34.0537,34.0179,34.0179,17100.0
2013-02-13 14:05:00,56.97,57.01,56.95,56.96,17800.0,34.0119,34.0358,33.9999,34.0059,17800.0
2013-02-13 14:10:00,56.94,56.96,56.89,56.95,28900.0,33.994,34.0059,33.9641,33.9999,28900.0
2013-02-13 14:15:00,56.94,56.95,56.93,56.95,12400.0,33.994,33.9999,33.988,33.9999,12400.0
2013-02-13 14:20:00,56.94,56.95,56.89,56.9,13400.0,33.994,33.9999,33.9641,33.9701,13400.0
2013-02-13 14:25:00,56.91,56.91,56.86,56.89,9200.0,33.9761,33.9761,33.9462,33.9641,9200.0
2013-02-13 14:30:00,56.89,56.92,56.86,56.86,10400.0,33.9641,33.982,33.9462,33.9462,10400.0
2013-02-13 14:35:00,56.86,56.93,56.86,56.93,15900.0,33.9462,33.988,33.9462,33.988,15900.0
2013-02-13 14:40:00,56.94,56.98,56.91,56.98,16700.0,33.994,34.0179,33.9761,34.0179,16700.0
2013-02-13 14:45:00,56.98,56.98,56.86,56.89,15800.0,34.0179,34.0179,33.9462,33.9641,15800.0
2013-02-13 14:50:00,56.9,56.94,56.88,56.91,105200.0,33.9701,33.994,33.9582,33.9761,105200.0
2013-02-13 14:55:00,56.91,56.91,56.88,56.89,43400.0,33.9761,33.9761,33.9582,33.9641,43400.0
2013-02-13 15:00:00,56.9,56.95,56.9,56.92,54500.0,33.9701,33.9999,33.9701,33.982,54500.0
2013-02-13 15:05:00,56.91,56.96,56.9,56.93,56400.0,33.9761,34.0059,33.9701,33.988,56400.0
2013-02-13 15:10:00,56.92,57.08,56.89,56.97,98100.0,33.982,34.0776,33.9641,34.0119,98100.0
2013-02-13 15:15:00,56.96,57.11,56.96,57.02,78100.0,34.0059,34.0955,34.0059,34.0417,78100.0
2013-02-13 15:20:00,57.02,57.06,56.97,57.06,30100.0,34.0417,34.0656,34.0119,34.0656,30100.0
2013-02-13 15:25:00,57.05,57.08,57.01,57.05,17700.0,34.0596,34.0776,34.0358,34.0596,17700.0
2013-02-13 15:30:00,57.02,57.1,56.99,57.0,63300.0,34.0417,34.0895,34.0238,34.0298,63300.0
2013-02-13 15:35:00,57.01,57.05,56.98,57.05,22400.0,34.0358,34.0596,34.0179,34.0596,22400.0
2013-02-13 15:40:00,57.06,57.1,57.05,57.07,23400.0,34.0656,34.0895,34.0596,34.0716,23400.0
2013-02-13 15:45:00,57.08,57.13,57.08,57.1,34100.0,34.0776,34.1074,34.0776,34.0895,34100.0
2013-02-13 15:50:00,57.11,57.18,57.1,57.18,78300.0,34.0955,34.1373,34.0895,34.1373,78300.0
2013-02-13 15:55:00,57.18,57.27,57.15,57.25,137300.0,34.1373,34.191,34.1193,34.179,137300.0
2013-02-14 09:30:00,57.21,57.26,57.06,57.12,11600.0,34.1552,34.185,34.0656,34.1014,11600.0
2013-02-14 09:35:00,57.06,57.27,57.06,57.27,22600.0,34.0656,34.191,34.0656,34.191,22600.0
2013-02-14 09:40:00,57.27,57.44,57.23,57.44,17400.0,34.191,34.2925,34.1671,34.2925,17400.0
2013-02-14 09:45:00,57.44,57.47,57.35,57.39,15400.0,34.2925,34.3104,34.2388,34.2626,15400.0
2013-02-14 09:50:00,57.38,57.72,57.35,57.7,26600.0,34.2567,34.4596,34.2388,34.4477,26600.0
2013-02-14 09:55:00,57.69,57.71,57.56,57.7,21200.0,34.4417,34.4537,34.3641,34.4477,21200.0
2013-02-14 10:00:00,57.69,57.7,57.63,57.69,24500.0,34.4417,34.4477,34.4059,34.4417,24500.0
2013-02-14 10:05:00,57.7,57.85,57.7,57.77,25800.0,34.4477,34.5373,34.4477,34.4895,25800.0
2013-02-14 10:10:00,57.77,57.77,57.64,57.68,28800.0,34.4895,34.4895,34.4119,34.4358,28800.0
2013-02-14 10:15:00,57.68,57.7,57.64,57.65,15100.0,34.4358,34.4477,34.4119,34.4179,15100.0
2013-02-14 10:20:00,57.67,57.67,57.58,57.66,14200.0,34.4298,34.4298,34.3761,34.4238,14200.0
2013-02-14 10:25:00,57.66,57.69,57.62,57.65,15300.0,34.4238,34.4417,34.3999,34.4179,15300.0
2013-02-14 10:30:00,57.66,57.66,57.54,57.54,10400.0,34.4238,34.4238,34.3522,34.3522,10400.0
2013-02-14 10:35:00,57.53,57.58,57.48,57.57,15100.0,34.3462,34.3761,34.3164,34.3701,15100.0
2013-02-14 10:40:00,57.56,57.72,57.56,57.65,15500.0,34.3641,34.4596,34.3641,34.4179,15500.0
2013-02-14 10:45:00,57.66,57.75,57.64,57.64,34500.0,34.4238,34.4776,34.4119,34.4119,34500.0
2013-02-14 10:50:00,57.63,57.67,57.54,57.62,19100.0,34.4059,34.4298,34.3522,34.3999,19100.0
2013-02-14 10:55:00,57.65,57.69,57.64,57.69,9800.0,34.4179,34.4417,34.4119,34.4417,9800.0
2013-02-14 11:00:00,57.68,57.75,57.63,57.75,12900.0,34.4358,34.4776,34.4059,34.4776,12900.0
2013-02-14 11:05:00,57.75,57.75,57.68,57.68,9400.0,34.4776,34.4776,34.4358,34.4358,9400.0
2013-02-14 11:10:00,57.68,57.72,57.62,57.64,22100.0,34.4358,34.4596,34.3999,34.4119,22100.0
2013-02-14 11:15:00,57.64,57.72,57.64,57.67,5900.0,34.4119,34.4596,34.4119,34.4298,5900.0
2013-02-14 11:20:00,57.68,57.68,57.65,57.66,7800.0,34.4358,34.4358,34.4179,34.4238,7800.0
2013-02-14 11:25:00,57.67,57.67,57.57,57.57,6000.0,34.4298,34.4298,34.3701,34.3701,6000.0
2013-02-14 11:30:00,57.56,57.6,57.52,57.58,18300.0,34.3641,34.388,34.3402,34.3761,18300.0
2013-02-14 11:35:00,57.59,57.59,57.5,57.52,8700.0,34.382,34.382,34.3283,34.3402,8700.0
2013-02-14 11:40:00,57.52,57.58,57.52,57.54,12600.0,34.3402,34.3761,34.3402,34.3522,12600.0
2013-02-14 11:45:00,57.57,57.6,57.57,57.59,5600.0,34.3701,34.388,34.3701,34.382,5600.0
2013-02-14 11:50:00,57.59,57.62,57.55,57.6,7100.0,34.382,34.3999,34.3582,34.388,7100.0
2013-02-14 11:55:00,57.6,57.68,57.58,57.64,18300.0,34.388,34.4358,34.3761,34.4119,18300.0
2013-02-14 12:00:00,57.65,57.72,57.6,57.62,21700.0,34.4179,34.4596,34.388,34.3999,21700.0
2013-02-14 12:05:00,57.59,57.6,57.51,57.57,11600.0,34.382,34.388,34.3343,34.3701,11600.0
2013-02-14 12:10:00,57.58,57.61,57.57,57.58,6200.0,34.3761,34.394,34.3701,34.3761,6200.0
2013-02-14 12:15:00,57.59,57.61,57.58,57.6,5800.0,34.382,34.394,34.3761,34.388,5800.0
2013-02-14 12:20:00,57.6,57.61,57.57,57.58,15000.0,34.388,34.394,34.3701,34.3761,15000.0
2013-02-14 12:25:00,57.6,57.6,57.53,57.53,6400.0,34.388,34.388,34.3462,34.3462,6400.0
2013-02-14 12:30:00,57.51,57.52,57.46,57.46,13500.0,34.3343,34.3402,34.3044,34.3044,13500.0
2013-02-14 12:35:00,57.46,57.7,57.43,57.65,56600.0,34.3044,34.4477,34.2865,34.4179,56600.0
2013-02-14 12:40:00,57.62,57.8,57.58,57.75,15900.0,34.3999,34.5074,34.3761,34.4776,15900.0
2013-02-14 12:45:00,57.75,57.76,57.69,57.69,3300.0,34.4776,34.4835,34.4417,34.4417,3300.0
2013-02-14 12:50:00,57.7,57.72,57.67,57.67,5600.0,34.4477,34.4596,34.4298,34.4298,5600.0
2013-02-14 12:55:00,57.67,57.73,57.66,57.73,4600.0,34.4298,34.4656,34.4238,34.4656,4600.0
2013-02-14 13:00:00,57.73,57.73,57.7,57.71,2000.0,34.4656,34.4656,34.4477,34.4537,2000.0
2013-02-14 13:05:00,57.71,57.76,57.71,57.76,6400.0,34.4537,34.4835,34.4537,34.4835,6400.0
2013-02-14 13:10:00,57.75,57.8,57.72,57.72,9200.0,34.4776,34.5074,34.4596,34.4596,9200.0
2013-02-14 13:15:00,57.72,57.76,57.7,57.76,4800.0,34.4596,34.4835,34.4477,34.4835,4800.0
2013-02-14 13:20:00,57.74,57.74,57.68,57.73,7100.0,34.4716,34.4716,34.4358,34.4656,7100.0
2013-02-14 13:25:00,57.72,57.77,57.72,57.76,5200.0,34.4596,34.4895,34.4596,34.4835,5200.0
2013-02-14 13:30:00,57.78,57.79,57.75,57.79,5200.0,34.4955,34.5014,34.4776,34.5014,5200.0
2013-02-14 13:35:00,57.77,57.8,57.77,57.79,6600.0,34.4895,34.5074,34.4895,34.5014,6600.0
2013-02-14 13:40:00,57.79,57.87,57.78,57.87,7100.0,34.5014,34.5492,34.4955,34.5492,7100.0
2013-02-14 13:45:00,57.86,57.86,57.84,57.84,8400.0,34.5432,34.5432,34.5313,34.5313,8400.0
2013-02-14 13:50:00,57.84,57.85,57.83,57.84,4800.0,34.5313,34.5373,34.5253,34.5313,4800.0
2013-02-14 13:55:00,57.84,57.87,57.83,57.87,7800.0,34.5313,34.5492,34.5253,34.5492,7800.0
2013-02-14 14:00:00,57.87,57.88,57.83,57.87,10000.0,34.5492,34.5552,34.5253,34.5492,10000.0
2013-02-14 14:05:00,57.88,57.9,57.85,57.9,10800.0,34.5552,34.5671,34.5373,34.5671,10800.0
2013-02-14 14:10:00,57.9,57.9,57.88,57.9,8800.0,34.5671,34.5671,34.5552,34.5671,8800.0
2013-02-14 14:15:00,57.89,57.9,57.89,57.89,6600.0,34.5611,34.5671,34.5611,34.5611,6600.0
2013-02-14 14:20:00,57.89,57.91,57.85,57.85,12300.0,34.5611,34.5731,34.5373,34.5373,12300.0
2013-02-14 14:25:00,57.85,57.87,57.8,57.85,11200.0,34.5373,34.5492,34.5074,34.5373,11200.0
2013-02-14 14:30:00,57.85,57.89,57.83,57.88,8000.0,34.5373,34.5611,34.5253,34.5552,8000.0
2013-02-14 14:35:00,57.9,57.92,57.89,57.9,7300.0,34.5671,34.579,34.5611,34.5671,7300.0
2013-02-14 14:40:00,57.9,57.92,57.88,57.9,7100.0,34.5671,34.579,34.5552,34.5671,7100.0
2013-02-14 14:45:00,57.89,57.99,57.89,57.99,12100.0,34.5611,34.6208,34.5611,34.6208,12100.0
2013-02-14 14:50:00,57.97,58.0,57.95,58.0,10000.0,34.6089,34.6268,34.597,34.6268,10000.0
2013-02-14 14:55:00,57.99,58.03,57.97,57.99,14800.0,34.6208,34.6447,34.6089,34.6208,14800.0
2013-02-14 15:00:00,58.0,58.07,57.99,58.05,25100.0,34.6268,34.6686,34.6208,34.6567,25100.0
2013-02-14 15:05:00,58.04,58.04,57.96,58.0,17300.0,34.6507,34.6507,34.6029,34.6268,17300.0
2013-02-14 15:10:00,58.0,58.1,58.0,58.06,23100.0,34.6268,34.6865,34.6268,34.6626,23100.0
2013-02-14 15:15:00,58.07,58.26,58.07,58.2,43800.0,34.6686,34.782,34.6686,34.7462,43800.0
2013-02-14 15:20:00,58.2,58.24,58.14,58.16,34000.0,34.7462,34.7701,34.7104,34.7223,34000.0
2013-02-14 15:25:00,58.16,58.17,58.05,58.16,28700.0,34.7223,34.7283,34.6567,34.7223,28700.0
2013-02-14 15:30:00,58.16,58.33,58.12,58.19,57800.0,34.7223,34.8238,34.6985,34.7402,57800.0
2013-02-14 15:35:00,58.19,58.35,58.18,58.3,53300.0,34.7402,34.8358,34.7343,34.8059,53300.0
2013-02-14 15:40:00,58.29,58.38,58.23,58.38,97500.0,34.7999,34.8537,34.7641,34.8537,97500.0
2013-02-14 15:45:00,58.38,58.38,58.26,58.33,63900.0,34.8537,34.8537,34.782,34.8238,63900.0
2013-02-14 15:50:00,58.33,58.35,58.3,58.31,61800.0,34.8238,34.8358,34.8059,34.8119,61800.0
2013-02-14 15:55:00,58.3,58.46,58.27,58.43,215100.0,34.8059,34.9014,34.788,34.8835,215100.0
2013-02-15 09:30:00,58.32,58.32,57.98,58.27,243600.0,34.8179,34.8179,34.6149,34.788,243600.0
2013-02-15 09:35:00,58.18,58.36,58.12,58.28,18700.0,34.7343,34.8417,34.6985,34.794,18700.0
2013-02-15 09:40:00,58.28,58.33,58.2,58.33,18500.0,34.794,34.8238,34.7462,34.8238,18500.0
2013-02-15 09:45:00,58.31,58.31,58.16,58.19,17600.0,34.8119,34.8119,34.7223,34.7402,17600.0
2013-02-15 09:50:00,58.2,58.22,58.16,58.22,13000.0,34.7462,34.7582,34.7223,34.7582,13000.0
2013-02-15 09:55:00,58.24,58.28,58.17,58.27,9200.0,34.7701,34.794,34.7283,34.788,9200.0
2013-02-15 10:00:00,58.26,58.28,58.22,58.23,7700.0,34.782,34.794,34.7582,34.7641,7700.0
2013-02-15 10:05:00,58.22,58.32,58.21,58.31,11600.0,34.7582,34.8179,34.7522,34.8119,11600.0
2013-02-15 10:10:00,58.31,58.44,58.3,58.41,15800.0,34.8119,34.8895,34.8059,34.8716,15800.0
2013-02-15 10:15:00,58.43,58.5,58.38,58.5,34600.0,34.8835,34.9253,34.8537,34.9253,34600.0
2013-02-15 10:20:00,58.48,58.48,58.35,58.37,12800.0,34.9134,34.9134,34.8358,34.8477,12800.0
2013-02-15 10:25:00,58.38,58.5,58.37,58.37,8200.0,34.8537,34.9253,34.8477,34.8477,8200.0
2013-02-15 10:30:00,58.37,58.37,58.23,58.32,11500.0,34.8477,34.8477,34.7641,34.8179,11500.0
2013-02-15 10:35:00,58.33,58.33,58.26,58.27,10400.0,34.8238,34.8238,34.782,34.788,10400.0
2013-02-15 10:40:00,58.25,58.26,58.23,58.26,3300.0,34.7761,34.782,34.7641,34.782,3300.0
2013-02-15 10:45:00,58.26,58.3,58.17,58.17,11700.0,34.782,34.8059,34.7283,34.7283,11700.0
2013-02-15 10:50:00,58.17,58.21,58.17,58.19,6500.0,34.7283,34.7522,34.7283,34.7402,6500.0
2013-02-15 10:55:00,58.22,58.27,58.21,58.26,64700.0,34.7582,34.788,34.7522,34.782,64700.0
2013-02-15 11:00:00,58.25,58.26,58.24,58.24,3800.0,34.7761,34.782,34.7701,34.7701,3800.0
2013-02-15 11:05:00,58.25,58.25,58.21,58.22,3200.0,34.7761,34.7761,34.7522,34.7582,3200.0
2013-02-15 11:10:00,58.22,58.28,58.22,58.24,17600.0,34.7582,34.794,34.7582,34.7701,17600.0
2013-02-15 11:15:00,58.25,58.27,58.21,58.25,17600.0,34.7761,34.788,34.7522,34.7761,17600.0
2013-02-15 11:20:00,58.25,58.25,58.22,58.23,27900.0,34.7761,34.7761,34.7582,34.7641,27900.0
2013-02-15 11:25:00,58.23,58.25,58.16,58.2,20700.0,34.7641,34.7761,34.7223,34.7462,20700.0
2013-02-15 11:30:00,58.19,58.29,58.19,58.25,66200.0,34.7402,34.7999,34.7402,34.7761,66200.0
2013-02-15 11:35:00,58.24,58.25,58.21,58.24,15800.0,34.7701,34.7761,34.7522,34.7701,15800.0
2013-02-15 11:40:00,58.23,58.27,58.22,58.26,17800.0,34.7641,34.788,34.7582,34.782,17800.0
2013-02-15 11:45:00,58.27,58.27,58.22,58.25,14200.0,34.788,34.788,34.7582,34.7761,14200.0
2013-02-15 11:50:00,58.25,58.27,58.23,58.25,11100.0,34.7761,34.788,34.7641,34.7761,11100.0
2013-02-15 11:55:00,58.25,58.27,58.25,58.25,5200.0,34.7761,34.788,34.7761,34.7761,5200.0
2013-02-15 12:00:00,58.25,58.27,58.23,58.25,26100.0,34.7761,34.788,34.7641,34.7761,26100.0
2013-02-15 12:05:00,58.25,58.26,58.23,58.24,30600.0,34.7761,34.782,34.7641,34.7701,30600.0
2013-02-15 12:10:00,58.24,58.26,58.24,58.26,62700.0,34.7701,34.782,34.7701,34.782,62700.0
2013-02-15 12:15:00,58.26,58.26,58.23,58.23,18100.0,34.782,34.782,34.7641,34.7641,18100.0
2013-02-15 12:20:00,58.23,58.26,58.21,58.25,13700.0,34.7641,34.782,34.7522,34.7761,13700.0
2013-02-15 12:25:00,58.25,58.27,58.22,58.26,11400.0,34.7761,34.788,34.7582,34.782,11400.0
2013-02-15 12:30:00,58.26,58.43,58.25,58.43,18400.0,34.782,34.8835,34.7761,34.8835,18400.0
2013-02-15 12:35:00,58.42,58.42,58.35,58.36,2500.0,34.8776,34.8776,34.8358,34.8417,2500.0
2013-02-15 12:40:00,58.36,58.47,58.36,58.45,13500.0,34.8417,34.9074,34.8417,34.8955,13500.0
2013-02-15 12:45:00,58.45,58.59,58.45,58.59,20500.0,34.8955,34.979,34.8955,34.979,20500.0
2013-02-15 12:50:00,58.59,58.64,58.58,58.6,18700.0,34.979,35.0089,34.9731,34.985,18700.0
2013-02-15 12:55:00,58.6,58.75,58.6,58.75,22500.0,34.985,35.0746,34.985,35.0746,22500.0
2013-02-15 13:00:00,58.74,58.8,58.68,58.79,16700.0,35.0686,35.1044,35.0328,35.0985,16700.0
2013-02-15 13:05:00,58.79,58.8,58.78,58.8,9800.0,35.0985,35.1044,35.0925,35.1044,9800.0
2013-02-15 13:10:00,58.79,58.8,58.78,58.79,17200.0,35.0985,35.1044,35.0925,35.0985,17200.0
2013-02-15 13:15:00,58.79,58.79,58.7,58.74,33300.0,35.0985,35.0985,35.0447,35.0686,33300.0
2013-02-15 13:20:00,58.75,58.77,58.67,58.67,15100.0,35.0746,35.0865,35.0268,35.0268,15100.0
2013-02-15 13:25:00,58.67,58.71,58.61,58.61,10700.0,35.0268,35.0507,34.991,34.991,10700.0
2013-02-15 13:30:00,58.58,58.63,58.58,58.59,19900.0,34.9731,35.0029,34.9731,34.979,19900.0
2013-02-15 13:35:00,58.6,58.66,58.57,58.66,20100.0,34.985,35.0208,34.9671,35.0208,20100.0
2013-02-15 13:40:00,58.66,58.78,58.66,58.78,11900.0,35.0208,35.0925,35.0208,35.0925,11900.0
2013-02-15 13:45:00,58.77,58.78,58.67,58.69,13100.0,35.0865,35.0925,35.0268,35.0387,13100.0
2013-02-15 13:50:00,58.69,58.73,58.63,58.63,7000.0,35.0387,35.0626,35.0029,35.0029,7000.0
2013-02-15 13:55:00,58.63,58.67,58.63,58.66,8200.0,35.0029,35.0268,35.0029,35.0208,8200.0
2013-02-15 14:00:00,58.66,58.66,58.55,58.6,14000.0,35.0208,35.0208,34.9552,34.985,14000.0
2013-02-15 14:05:00,58.59,58.64,58.58,58.62,33900.0,34.979,35.0089,34.9731,34.997,33900.0
2013-02-15 14:10:00,58.62,58.63,58.59,58.62,12600.0,34.997,35.0029,34.979,34.997,12600.0
2013-02-15 14:15:00,58.62,58.66,58.58,58.59,27500.0,34.997,35.0208,34.9731,34.979,27500.0
2013-02-15 14:20:00,58.58,58.69,58.58,58.63,16500.0,34.9731,35.0387,34.9731,35.0029,16500.0
2013-02-15 14:25:00,58.63,58.7,58.58,58.63,33000.0,35.0029,35.0447,34.9731,35.0029,33000.0
2013-02-15 14:30:00,58.61,58.74,58.61,58.65,43700.0,34.991,35.0686,34.991,35.0149,43700.0
2013-02-15 14:35:00,58.63,58.71,58.61,58.66,95100.0,35.0029,35.0507,34.991,35.0208,95100.0
2013-02-15 14:40:00,58.66,58.66,58.5,58.51,49500.0,35.0208,35.0208,34.9253,34.9313,49500.0
2013-02-15 14:45:00,58.51,58.57,58.47,58.5,11300.0,34.9313,34.9671,34.9074,34.9253,11300.0
2013-02-15 14:50:00,58.51,58.57,58.46,58.48,9800.0,34.9313,34.9671,34.9014,34.9134,9800.0
2013-02-15 14:55:00,58.51,58.52,58.44,58.45,15900.0,34.9313,34.9373,34.8895,34.8955,15900.0
2013-02-15 15:00:00,58.46,58.55,58.43,58.55,14500.0,34.9014,34.9552,34.8835,34.9552,14500.0
2013-02-15 15:05:00,58.55,58.57,58.48,58.51,18100.0,34.9552,34.9671,34.9134,34.9313,18100.0
2013-02-15 15:10:00,58.52,58.52,58.46,58.49,14600.0,34.9373,34.9373,34.9014,34.9193,14600.0
2013-02-15 15:15:00,58.5,58.55,58.48,58.54,17500.0,34.9253,34.9552,34.9134,34.9492,17500.0
2013-02-15 15:20:00,58.54,58.6,58.52,58.54,20800.0,34.9492,34.985,34.9373,34.9492,20800.0
2013-02-15 15:25:00,58.53,58.55,58.48,58.52,22300.0,34.9432,34.9552,34.9134,34.9373,22300.0
2013-02-15 15:30:00,58.51,58.56,58.48,58.5,17200.0,34.9313,34.9611,34.9134,34.9253,17200.0
2013-02-15 15:35:00,58.5,58.56,58.48,58.48,18900.0,34.9253,34.9611,34.9134,34.9134,18900.0
2013-02-15 15:40:00,58.47,58.57,58.47,58.55,29700.0,34.9074,34.9671,34.9074,34.9552,29700.0
2013-02-15 15:45:00,58.55,58.55,58.48,58.5,31400.0,34.9552,34.9552,34.9134,34.9253,31400.0
2013-02-15 15:50:00,58.5,58.56,58.5,58.54,94800.0,34.9253,34.9611,34.9253,34.9492,94800.0
2013-02-15 15:55:00,58.55,58.55,58.45,58.53,130800.0,34.9552,34.9552,34.8955,34.9432,130800.0
2013-02-19 09:30:00,58.56,58.95,58.56,58.85,40000.0,34.9611,35.194,34.9611,35.1343,40000.0
2013-02-19 09:35:00,58.9,58.9,58.58,58.72,20200.0,35.1641,35.1641,34.9731,35.0567,20200.0
2013-02-19 09:40:00,58.72,58.82,58.71,58.77,15800.0,35.0567,35.1164,35.0507,35.0865,15800.0
2013-02-19 09:45:00,58.77,58.86,58.77,58.85,4600.0,35.0865,35.1402,35.0865,35.1343,4600.0
2013-02-19 09:50:00,58.86,58.9,58.78,58.79,5600.0,35.1402,35.1641,35.0925,35.0985,5600.0
2013-02-19 09:55:00,58.81,58.95,58.81,58.93,4600.0,35.1104,35.194,35.1104,35.182,4600.0
2013-02-19 10:00:00,58.93,59.13,58.92,59.12,51900.0,35.182,35.3014,35.1761,35.2955,51900.0
2013-02-19 10:05:00,59.13,59.13,58.99,59.01,17400.0,35.3014,35.3014,35.2179,35.2298,17400.0
2013-02-19 10:10:00,59.01,59.07,58.94,59.05,21100.0,35.2298,35.2656,35.188,35.2537,21100.0
2013-02-19 10:15:00,59.05,59.08,58.98,59.06,9300.0,35.2537,35.2716,35.2119,35.2596,9300.0
2013-02-19 10:20:00,59.08,59.09,58.92,58.98,14000.0,35.2716,35.2776,35.1761,35.2119,14000.0
2013-02-19 10:25:00,58.98,58.98,58.91,58.91,10900.0,35.2119,35.2119,35.1701,35.1701,10900.0
2013-02-19 10:30:00,58.92,58.96,58.92,58.95,6500.0,35.1761,35.1999,35.1761,35.194,6500.0
2013-02-19 10:35:00,58.94,58.99,58.92,58.99,6400.0,35.188,35.2179,35.1761,35.2179,6400.0
2013-02-19 10:40:00,58.99,59.03,58.96,58.98,11600.0,35.2179,35.2417,35.1999,35.2119,11600.0
2013-02-19 10:45:00,58.98,59.05,58.97,59.04,10700.0,35.2119,35.2537,35.2059,35.2477,10700.0
2013-02-19 10:50:00,59.01,59.01,58.93,58.95,5800.0,35.2298,35.2298,35.182,35.194,5800.0
2013-02-19 10:55:00,58.94,58.98,58.93,58.98,4700.0,35.188,35.2119,35.182,35.2119,4700.0
2013-02-19 11:00:00,58.99,59.0,58.93,58.93,8000.0,35.2179,35.2238,35.182,35.182,8000.0
2013-02-19 11:05:00,58.95,58.96,58.86,58.9,6800.0,35.194,35.1999,35.1402,35.1641,6800.0
2013-02-19 11:10:00,58.89,58.89,58.85,58.86,5700.0,35.1582,35.1582,35.1343,35.1402,5700.0
2013-02-19 11:15:00,58.86,58.91,58.86,58.88,10500.0,35.1402,35.1701,35.1402,35.1522,10500.0
2013-02-19 11:20:00,58.88,58.93,58.88,58.92,10700.0,35.1522,35.182,35.1522,35.1761,10700.0
2013-02-19 11:25:00,58.94,58.96,58.91,58.96,16800.0,35.188,35.1999,35.1701,35.1999,16800.0
2013-02-19 11:30:00,58.94,59.01,58.89,59.01,31500.0,35.188,35.2298,35.1582,35.2298,31500.0
2013-02-19 11:35:00,59.02,59.06,59.01,59.02,11200.0,35.2358,35.2596,35.2298,35.2358,11200.0
2013-02-19 11:40:00,59.01,59.04,59.0,59.03,9600.0,35.2298,35.2477,35.2238,35.2417,9600.0
2013-02-19 11:45:00,59.04,59.1,59.02,59.06,29700.0,35.2477,35.2835,35.2358,35.2596,29700.0
2013-02-19 11:50:00,59.06,59.13,59.06,59.13,7700.0,35.2596,35.3014,35.2596,35.3014,7700.0
2013-02-19 11:55:00,59.15,59.15,59.1,59.15,14800.0,35.3134,35.3134,35.2835,35.3134,14800.0
2013-02-19 12:00:00,59.15,59.17,59.12,59.16,15400.0,35.3134,35.3253,35.2955,35.3193,15400.0
2013-02-19 12:05:00,59.14,59.18,59.1,59.16,18700.0,35.3074,35.3313,35.2835,35.3193,18700.0
2013-02-19 12:10:00,59.16,59.19,59.15,59.16,10200.0,35.3193,35.3373,35.3134,35.3193,10200.0
2013-02-19 12:15:00,59.17,59.17,59.13,59.17,8300.0,35.3253,35.3253,35.3014,35.3253,8300.0
2013-02-19 12:20:00,59.16,59.16,59.1,59.12,24000.0,35.3193,35.3193,35.2835,35.2955,24000.0
2013-02-19 12:25:00,59.12,59.14,59.1,59.12,18100.0,35.2955,35.3074,35.2835,35.2955,18100.0
2013-02-19 12:30:00,59.12,59.14,59.1,59.1,17700.0,35.2955,35.3074,35.2835,35.2835,17700.0
2013-02-19 12:35:00,59.11,59.12,59.09,59.1,8100.0,35.2895,35.2955,35.2776,35.2835,8100.0
2013-02-19 12:40:00,59.1,59.11,59.06,59.11,16400.0,35.2835,35.2895,35.2596,35.2895,16400.0
2013-02-19 12:45:00,59.11,59.14,59.1,59.11,22300.0,35.2895,35.3074,35.2835,35.2895,22300.0
2013-02-19 12:50:00,59.12,59.13,59.09,59.1,22200.0,35.2955,35.3014,35.2776,35.2835,22200.0
2013-02-19 12:55:00,59.09,59.1,59.05,59.06,21200.0,35.2776,35.2835,35.2537,35.2596,21200.0
2013-02-19 13:00:00,59.07,59.08,59.01,59.01,10700.0,35.2656,35.2716,35.2298,35.2298,10700.0
2013-02-19 13:05:00,59.01,59.04,58.99,59.02,13300.0,35.2298,35.2477,35.2179,35.2358,13300.0
2013-02-19 13:10:00,59.02,59.06,58.99,59.0,18000.0,35.2358,35.2596,35.2179,35.2238,18000.0
2013-02-19 13:15:00,59.02,59.02,58.95,58.95,13400.0,35.2358,35.2358,35.194,35.194,13400.0
2013-02-19 13:20:00,58.95,58.97,58.95,58.96,13500.0,35.194,35.2059,35.194,35.1999,13500.0
2013-02-19 13:25:00,58.95,58.98,58.92,58.96,15300.0,35.194,35.2119,35.1761,35.1999,15300.0
2013-02-19 13:30:00,58.96,58.97,58.95,58.96,16300.0,35.1999,35.2059,35.194,35.1999,16300.0
2013-02-19 13:35:00,58.96,58.97,58.93,58.97,14600.0,35.1999,35.2059,35.182,35.2059,14600.0
2013-02-19 13:40:00,58.97,58.98,58.95,58.97,21900.0,35.2059,35.2119,35.194,35.2059,21900.0
2013-02-19 13:45:00,58.96,59.0,58.95,58.97,23700.0,35.1999,35.2238,35.194,35.2059,23700.0
2013-02-19 13:50:00,58.98,59.01,58.97,58.99,14500.0,35.2119,35.2298,35.2059,35.2179,14500.0
2013-02-19 13:55:00,59.0,59.04,58.98,58.98,25200.0,35.2238,35.2477,35.2119,35.2119,25200.0
2013-02-19 14:00:00,58.97,59.03,58.97,59.01,27100.0,35.2059,35.2417,35.2059,35.2298,27100.0
2013-02-19 14:05:00,59.02,59.04,58.98,58.99,31500.0,35.2358,35.2477,35.2119,35.2179,31500.0
2013-02-19 14:10:00,58.99,59.02,58.94,59.02,19300.0,35.2179,35.2358,35.188,35.2358,19300.0
2013-02-19 14:15:00,59.0,59.02,58.99,58.99,10000.0,35.2238,35.2358,35.2179,35.2179,10000.0
2013-02-19 14:20:00,58.99,59.03,58.98,59.0,13500.0,35.2179,35.2417,35.2119,35.2238,13500.0
2013-02-19 14:25:00,59.01,59.02,58.98,59.0,12400.0,35.2298,35.2358,35.2119,35.2238,12400.0
2013-02-19 14:30:00,58.99,59.0,58.98,58.98,19600.0,35.2179,35.2238,35.2119,35.2119,19600.0
2013-02-19 14:35:00,58.98,59.03,58.97,59.0,16100.0,35.2119,35.2417,35.2059,35.2238,16100.0
2013-02-19 14:40:00,58.99,59.02,58.99,59.0,25900.0,35.2179,35.2358,35.2179,35.2238,25900.0
2013-02-19 14:45:00,59.01,59.03,58.98,59.0,20300.0,35.2298,35.2417,35.2119,35.2238,20300.0
2013-02-19 14:50:00,59.0,59.03,58.99,59.01,19200.0,35.2238,35.2417,35.2179,35.2298,19200.0
2013-02-19 14:55:00,59.0,59.03,59.0,59.02,11300.0,35.2238,35.2417,35.2238,35.2358,11300.0
2013-02-19 15:00:00,59.01,59.04,58.98,59.0,26200.0,35.2298,35.2477,35.2119,35.2238,26200.0
2013-02-19 15:05:00,59.0,59.02,58.98,58.99,16500.0,35.2238,35.2358,35.2119,35.2179,16500.0
2013-02-19 15:10:00,58.98,59.03,58.98,58.98,25100.0,35.2119,35.2417,35.2119,35.2119,25100.0
2013-02-19 15:15:00,58.98,59.01,58.98,59.0,14700.0,35.2119,35.2298,35.2119,35.2238,14700.0
2013-02-19 15:20:00,59.0,59.01,58.95,58.96,21500.0,35.2238,35.2298,35.194,35.1999,21500.0
2013-02-19 15:25:00,58.96,59.0,58.95,58.97,23200.0,35.1999,35.2238,35.194,35.2059,23200.0
2013-02-19 15:30:00,58.96,58.98,58.92,58.93,31400.0,35.1999,35.2119,35.1761,35.182,31400.0
2013-02-19 15:35:00,58.93,58.94,58.89,58.93,27500.0,35.182,35.188,35.1582,35.182,27500.0
2013-02-19 15:40:00,58.92,58.97,58.92,58.96,61100.0,35.1761,35.2059,35.1761,35.1999,61100.0
2013-02-19 15:45:00,58.96,58.98,58.95,58.97,48200.0,35.1999,35.2119,35.194,35.2059,48200.0
2013-02-19 15:50:00,58.98,59.01,58.94,58.95,77300.0,35.2119,35.2298,35.188,35.194,77300.0
2013-02-19 15:55:00,58.95,58.96,58.94,58.96,84300.0,35.194,35.1999,35.188,35.1999,84300.0
2013-02-20 09:30:00,59.12,59.12,58.94,59.04,41800.0,35.2955,35.2955,35.188,35.2477,41800.0
2013-02-20 09:35:00,59.03,59.07,58.9,58.91,15100.0,35.2417,35.2656,35.1641,35.1701,15100.0
2013-02-20 09:40:00,58.92,58.93,58.71,58.72,19200.0,35.1761,35.182,35.0507,35.0567,19200.0
2013-02-20 09:45:00,58.75,58.88,58.74,58.76,27000.0,35.0746,35.1522,35.0686,35.0805,27000.0
2013-02-20 09:50:00,58.8,58.81,58.64,58.64,14800.0,35.1044,35.1104,35.0089,35.0089,14800.0
2013-02-20 09:55:00,58.64,58.7,58.6,58.66,10700.0,35.0089,35.0447,34.985,35.0208,10700.0
2013-02-20 10:00:00,58.69,58.79,58.63,58.79,14000.0,35.0387,35.0985,35.0029,35.0985,14000.0
2013-02-20 10:05:00,58.8,58.85,58.72,58.75,16300.0,35.1044,35.1343,35.0567,35.0746,16300.0
2013-02-20 10:10:00,58.78,58.82,58.75,58.75,14300.0,35.0925,35.1164,35.0746,35.0746,14300.0
2013-02-20 10:15:00,58.76,58.83,58.75,58.8,9800.0,35.0805,35.1223,35.0746,35.1044,9800.0
2013-02-20 10:20:00,58.78,58.8,58.73,58.73,8100.0,35.0925,35.1044,35.0626,35.0626,8100.0
2013-02-20 10:25:00,58.73,58.82,58.68,58.75,97200.0,35.0626,35.1164,35.0328,35.0746,97200.0
2013-02-20 10:30:00,58.75,58.79,58.64,58.66,20700.0,35.0746,35.0985,35.0089,35.0208,20700.0
2013-02-20 10:35:00,58.66,58.73,58.62,58.65,25200.0,35.0208,35.0626,34.997,35.0149,25200.0
2013-02-20 10:40:00,58.66,58.7,58.62,58.67,10100.0,35.0208,35.0447,34.997,35.0268,10100.0
2013-02-20 10:45:00,58.67,58.71,58.62,58.64,15200.0,35.0268,35.0507,34.997,35.0089,15200.0
2013-02-20 10:50:00,58.63,58.68,58.63,58.65,9500.0,35.0029,35.0328,35.0029,35.0149,9500.0
2013-02-20 10:55:00,58.65,58.67,58.59,58.61,9200.0,35.0149,35.0268,34.979,34.991,9200.0
2013-02-20 11:00:00,58.61,58.61,58.47,58.49,23400.0,34.991,34.991,34.9074,34.9193,23400.0
2013-02-20 11:05:00,58.5,58.52,58.48,58.49,8500.0,34.9253,34.9373,34.9134,34.9193,8500.0
2013-02-20 11:10:00,58.49,58.5,58.45,58.47,8800.0,34.9193,34.9253,34.8955,34.9074,8800.0
2013-02-20 11:15:00,58.46,58.52,58.46,58.5,8700.0,34.9014,34.9373,34.9014,34.9253,8700.0
2013-02-20 11:20:00,58.5,58.53,58.47,58.52,8800.0,34.9253,34.9432,34.9074,34.9373,8800.0
2013-02-20 11:25:00,58.49,58.52,58.45,58.49,5300.0,34.9193,34.9373,34.8955,34.9193,5300.0
2013-02-20 11:30:00,58.49,58.51,58.47,58.49,11200.0,34.9193,34.9313,34.9074,34.9193,11200.0
2013-02-20 11:35:00,58.5,58.51,58.41,58.47,13300.0,34.9253,34.9313,34.8716,34.9074,13300.0
2013-02-20 11:40:00,58.5,58.51,58.47,58.5,14500.0,34.9253,34.9313,34.9074,34.9253,14500.0
2013-02-20 11:45:00,58.5,58.51,58.47,58.5,9900.0,34.9253,34.9313,34.9074,34.9253,9900.0
2013-02-20 11:50:00,58.5,58.51,58.47,58.48,16000.0,34.9253,34.9313,34.9074,34.9134,16000.0
2013-02-20 11:55:00,58.47,58.5,58.45,58.47,9100.0,34.9074,34.9253,34.8955,34.9074,9100.0
2013-02-20 12:00:00,58.49,58.5,58.42,58.44,18600.0,34.9193,34.9253,34.8776,34.8895,18600.0
2013-02-20 12:05:00,58.45,58.5,58.42,58.46,14800.0,34.8955,34.9253,34.8776,34.9014,14800.0
2013-02-20 12:10:00,58.46,58.47,58.44,58.47,12800.0,34.9014,34.9074,34.8895,34.9074,12800.0
2013-02-20 12:15:00,58.45,58.49,58.44,58.45,10700.0,34.8955,34.9193,34.8895,34.8955,10700.0
2013-02-20 12:20:00,58.47,58.47,58.43,58.44,7700.0,34.9074,34.9074,34.8835,34.8895,7700.0
2013-02-20 12:25:00,58.44,58.45,58.39,58.39,21000.0,34.8895,34.8955,34.8596,34.8596,21000.0
2013-02-20 12:30:00,58.4,58.42,58.38,58.4,20600.0,34.8656,34.8776,34.8537,34.8656,20600.0
2013-02-20 12:35:00,58.4,58.41,58.38,58.4,14600.0,34.8656,34.8716,34.8537,34.8656,14600.0
2013-02-20 12:40:00,58.39,58.4,58.32,58.37,24100.0,34.8596,34.8656,34.8179,34.8477,24100.0
2013-02-20 12:45:00,58.34,58.41,58.34,58.34,26100.0,34.8298,34.8716,34.8298,34.8298,26100.0
2013-02-20 12:50:00,58.35,58.39,58.31,58.38,12400.0,34.8358,34.8596,34.8119,34.8537,12400.0
2013-02-20 12:55:00,58.37,58.38,58.34,58.36,9900.0,34.8477,34.8537,34.8298,34.8417,9900.0
2013-02-20 13:00:00,58.37,58.37,58.26,58.36,14800.0,34.8477,34.8477,34.782,34.8417,14800.0
2013-02-20 13:05:00,58.38,58.39,58.3,58.34,23700.0,34.8537,34.8596,34.8059,34.8298,23700.0
2013-02-20 13:10:00,58.33,58.37,58.26,58.37,9900.0,34.8238,34.8477,34.782,34.8477,9900.0
2013-02-20 13:15:00,58.37,58.39,58.33,58.34,13000.0,34.8477,34.8596,34.8238,34.8298,13000.0
2013-02-20 13:20:00,58.35,58.4,58.32,58.34,24500.0,34.8358,34.8656,34.8179,34.8298,24500.0
2013-02-20 13:25:00,58.34,58.37,58.29,58.29,9300.0,34.8298,34.8477,34.7999,34.7999,9300.0
2013-02-20 13:30:00,58.29,58.32,58.28,58.31,18100.0,34.7999,34.8179,34.794,34.8119,18100.0
2013-02-20 13:35:00,58.3,58.31,58.25,58.29,14000.0,34.8059,34.8119,34.7761,34.7999,14000.0
2013-02-20 13:40:00,58.29,58.31,58.27,58.29,10300.0,34.7999,34.8119,34.788,34.7999,10300.0
2013-02-20 13:45:00,58.29,58.29,58.21,58.23,19800.0,34.7999,34.7999,34.7522,34.7641,19800.0
2013-02-20 13:50:00,58.23,58.26,58.18,58.21,14700.0,34.7641,34.782,34.7343,34.7522,14700.0
2013-02-20 13:55:00,58.21,58.23,58.18,58.19,26600.0,34.7522,34.7641,34.7343,34.7402,26600.0
2013-02-20 14:00:00,58.19,58.26,58.12,58.17,31100.0,34.7402,34.782,34.6985,34.7283,31100.0
2013-02-20 14:05:00,58.21,58.26,58.2,58.23,18700.0,34.7522,34.782,34.7462,34.7641,18700.0
2013-02-20 14:10:00,58.25,58.28,58.18,58.24,17400.0,34.7761,34.794,34.7343,34.7701,17400.0
2013-02-20 14:15:00,58.22,58.28,58.18,58.21,19800.0,34.7582,34.794,34.7343,34.7522,19800.0
2013-02-20 14:20:00,58.21,58.21,58.12,58.16,19900.0,34.7522,34.7522,34.6985,34.7223,19900.0
2013-02-20 14:25:00,58.17,58.18,58.13,58.17,14800.0,34.7283,34.7343,34.7044,34.7283,14800.0
2013-02-20 14:30:00,58.17,58.19,58.14,58.17,41600.0,34.7283,34.7402,34.7104,34.7283,41600.0
2013-02-20 14:35:00,58.16,58.2,58.15,58.18,36100.0,34.7223,34.7462,34.7164,34.7343,36100.0
2013-02-20 14:40:00,58.19,58.22,58.16,58.21,22500.0,34.7402,34.7582,34.7223,34.7522,22500.0
2013-02-20 14:45:00,58.21,58.22,58.05,58.09,22300.0,34.7522,34.7582,34.6567,34.6805,22300.0
2013-02-20 14:50:00,58.12,58.14,58.05,58.07,14700.0,34.6985,34.7104,34.6567,34.6686,14700.0
2013-02-20 14:55:00,58.09,58.11,58.01,58.07,21400.0,34.6805,34.6925,34.6328,34.6686,21400.0
2013-02-20 15:00:00,58.07,58.09,57.94,57.99,21700.0,34.6686,34.6805,34.591,34.6208,21700.0
2013-02-20 15:05:00,57.97,57.97,57.89,57.96,23000.0,34.6089,34.6089,34.5611,34.6029,23000.0
2013-02-20 15:10:00,57.97,58.01,57.96,57.99,21100.0,34.6089,34.6328,34.6029,34.6208,21100.0
2013-02-20 15:15:00,57.98,58.0,57.86,57.86,34300.0,34.6149,34.6268,34.5432,34.5432,34300.0
2013-02-20 15:20:00,57.86,57.98,57.86,57.97,48800.0,34.5432,34.6149,34.5432,34.6089,48800.0
2013-02-20 15:25:00,57.96,57.99,57.9,57.96,29700.0,34.6029,34.6208,34.5671,34.6029,29700.0
2013-02-20 15:30:00,57.97,58.0,57.92,57.97,52800.0,34.6089,34.6268,34.579,34.6089,52800.0
2013-02-20 15:35:00,57.97,58.01,57.96,58.0,35900.0,34.6089,34.6328,34.6029,34.6268,35900.0
2013-02-20 15:40:00,58.0,58.01,57.96,57.99,53400.0,34.6268,34.6328,34.6029,34.6208,53400.0
2013-02-20 15:45:00,57.99,58.03,57.88,57.97,56600.0,34.6208,34.6447,34.5552,34.6089,56600.0
2013-02-20 15:50:00,57.98,58.03,57.94,58.0,129300.0,34.6149,34.6447,34.591,34.6268,129300.0
2013-02-20 15:55:00,58.0,58.04,57.96,58.0,226800.0,34.6268,34.6507,34.6029,34.6268,226800.0
2013-02-21 09:30:00,58.01,58.02,57.85,57.91,33300.0,34.6328,34.6388,34.5373,34.5731,33300.0
2013-02-21 09:35:00,57.92,57.93,57.81,57.88,14700.0,34.579,34.585,34.5134,34.5552,14700.0
2013-02-21 09:40:00,57.87,58.02,57.85,57.94,21000.0,34.5492,34.6388,34.5373,34.591,21000.0
2013-02-21 09:45:00,57.93,57.95,57.84,57.95,15600.0,34.585,34.597,34.5313,34.597,15600.0
2013-02-21 09:50:00,57.93,57.93,57.82,57.88,8100.0,34.585,34.585,34.5193,34.5552,8100.0
2013-02-21 09:55:00,57.85,57.87,57.67,57.69,26100.0,34.5373,34.5492,34.4298,34.4417,26100.0
2013-02-21 10:00:00,57.69,57.7,57.57,57.67,22500.0,34.4417,34.4477,34.3701,34.4298,22500.0
2013-02-21 10:05:00,57.66,57.84,57.66,57.7,14200.0,34.4238,34.5313,34.4238,34.4477,14200.0
2013-02-21 10:10:00,57.68,57.84,57.67,57.82,15600.0,34.4358,34.5313,34.4298,34.5193,15600.0
2013-02-21 10:15:00,57.78,57.84,57.76,57.79,10700.0,34.4955,34.5313,34.4835,34.5014,10700.0
2013-02-21 10:20:00,57.8,57.87,57.78,57.86,20800.0,34.5074,34.5492,34.4955,34.5432,20800.0
2013-02-21 10:25:00,57.91,58.12,57.9,58.01,27000.0,34.5731,34.6985,34.5671,34.6328,27000.0
2013-02-21 10:30:00,58.01,58.08,57.95,57.95,22300.0,34.6328,34.6746,34.597,34.597,22300.0
2013-02-21 10:35:00,57.95,57.95,57.85,57.85,9100.0,34.597,34.597,34.5373,34.5373,9100.0
2013-02-21 10:40:00,57.86,57.91,57.83,57.91,11700.0,34.5432,34.5731,34.5253,34.5731,11700.0
2013-02-21 10:45:00,57.9,57.92,57.78,57.91,7900.0,34.5671,34.579,34.4955,34.5731,7900.0
2013-02-21 10:50:00,57.91,57.95,57.85,57.9,9600.0,34.5731,34.597,34.5373,34.5671,9600.0
2013-02-21 10:55:00,57.89,57.9,57.82,57.82,9400.0,34.5611,34.5671,34.5193,34.5193,9400.0
2013-02-21 11:00:00,57.83,57.85,57.76,57.77,7300.0,34.5253,34.5373,34.4835,34.4895,7300.0
2013-02-21 11:05:00,57.8,57.86,57.8,57.84,10400.0,34.5074,34.5432,34.5074,34.5313,10400.0
2013-02-21 11:10:00,57.84,57.85,57.74,57.74,6500.0,34.5313,34.5373,34.4716,34.4716,6500.0
2013-02-21 11:15:00,57.77,57.91,57.73,57.9,18400.0,34.4895,34.5731,34.4656,34.5671,18400.0
2013-02-21 11:20:00,57.91,57.91,57.79,57.8,13800.0,34.5731,34.5731,34.5014,34.5074,13800.0
2013-02-21 11:25:00,57.8,57.8,57.71,57.71,6200.0,34.5074,34.5074,34.4537,34.4537,6200.0
2013-02-21 11:30:00,57.7,57.71,57.68,57.71,6100.0,34.4477,34.4537,34.4358,34.4537,6100.0
2013-02-21 11:35:00,57.7,57.84,57.7,57.83,5900.0,34.4477,34.5313,34.4477,34.5253,5900.0
2013-02-21 11:40:00,57.83,57.92,57.81,57.84,35600.0,34.5253,34.579,34.5134,34.5313,35600.0
2013-02-21 11:45:00,57.84,57.85,57.75,57.8,27300.0,34.5313,34.5373,34.4776,34.5074,27300.0
2013-02-21 11:50:00,57.8,57.88,57.76,57.85,22800.0,34.5074,34.5552,34.4835,34.5373,22800.0
2013-02-21 11:55:00,57.88,57.89,57.82,57.85,3900.0,34.5552,34.5611,34.5193,34.5373,3900.0
2013-02-21 12:00:00,57.84,57.87,57.8,57.8,6500.0,34.5313,34.5492,34.5074,34.5074,6500.0
2013-02-21 12:05:00,57.81,57.82,57.78,57.78,3200.0,34.5134,34.5193,34.4955,34.4955,3200.0
2013-02-21 12:10:00,57.77,57.82,57.75,57.81,1800.0,34.4895,34.5193,34.4776,34.5134,1800.0
2013-02-21 12:15:00,57.8,57.81,57.73,57.74,4800.0,34.5074,34.5134,34.4656,34.4716,4800.0
2013-02-21 12:20:00,57.74,57.74,57.71,57.73,2900.0,34.4716,34.4716,34.4537,34.4656,2900.0
2013-02-21 12:25:00,57.73,57.78,57.7,57.77,3600.0,34.4656,34.4955,34.4477,34.4895,3600.0
2013-02-21 12:30:00,57.77,57.77,57.7,57.72,2500.0,34.4895,34.4895,34.4477,34.4596,2500.0
2013-02-21 12:35:00,57.73,57.73,57.68,57.71,4100.0,34.4656,34.4656,34.4358,34.4537,4100.0
2013-02-21 12:40:00,57.71,57.76,57.71,57.76,7400.0,34.4537,34.4835,34.4537,34.4835,7400.0
2013-02-21 12:45:00,57.77,57.8,57.74,57.8,7400.0,34.4895,34.5074,34.4716,34.5074,7400.0
2013-02-21 12:50:00,57.79,57.83,57.76,57.83,2400.0,34.5014,34.5253,34.4835,34.5253,2400.0
2013-02-21 12:55:00,57.82,57.82,57.78,57.82,3000.0,34.5193,34.5193,34.4955,34.5193,3000.0
2013-02-21 13:00:00,57.81,57.86,57.8,57.85,4200.0,34.5134,34.5432,34.5074,34.5373,4200.0
2013-02-21 13:05:00,57.86,57.87,57.83,57.84,4100.0,34.5432,34.5492,34.5253,34.5313,4100.0
2013-02-21 13:10:00,57.85,57.85,57.77,57.8,27500.0,34.5373,34.5373,34.4895,34.5074,27500.0
2013-02-21 13:15:00,57.81,57.83,57.77,57.78,34900.0,34.5134,34.5253,34.4895,34.4955,34900.0
2013-02-21 13:20:00,57.8,57.86,57.78,57.79,36700.0,34.5074,34.5432,34.4955,34.5014,36700.0
2013-02-21 13:25:00,57.78,57.83,57.77,57.81,20800.0,34.4955,34.5253,34.4895,34.5134,20800.0
2013-02-21 13:30:00,57.79,57.83,57.77,57.83,11300.0,34.5014,34.5253,34.4895,34.5253,11300.0
2013-02-21 13:35:00,57.83,57.83,57.8,57.82,5400.0,34.5253,34.5253,34.5074,34.5193,5400.0
2013-02-21 13:40:00,57.82,57.82,57.78,57.78,20500.0,34.5193,34.5193,34.4955,34.4955,20500.0
2013-02-21 13:45:00,57.78,57.79,57.74,57.76,8300.0,34.4955,34.5014,34.4716,34.4835,8300.0
2013-02-21 13:50:00,57.76,57.76,57.67,57.72,10900.0,34.4835,34.4835,34.4298,34.4596,10900.0
2013-02-21 13:55:00,57.71,57.72,57.65,57.71,10600.0,34.4537,34.4596,34.4179,34.4537,10600.0
2013-02-21 14:00:00,57.74,57.77,57.66,57.66,27500.0,34.4716,34.4895,34.4238,34.4238,27500.0
2013-02-21 14:05:00,57.64,57.65,57.57,57.63,13800.0,34.4119,34.4179,34.3701,34.4059,13800.0
2013-02-21 14:10:00,57.64,57.66,57.56,57.62,23300.0,34.4119,34.4238,34.3641,34.3999,23300.0
2013-02-21 14:15:00,57.61,57.64,57.58,57.61,28800.0,34.394,34.4119,34.3761,34.394,28800.0
2013-02-21 14:20:00,57.61,57.62,57.56,57.56,14200.0,34.394,34.3999,34.3641,34.3641,14200.0
2013-02-21 14:25:00,57.56,57.58,57.51,57.55,11800.0,34.3641,34.3761,34.3343,34.3582,11800.0
2013-02-21 14:30:00,57.6,57.69,57.6,57.68,8100.0,34.388,34.4417,34.388,34.4358,8100.0
2013-02-21 14:35:00,57.68,57.75,57.62,57.68,47900.0,34.4358,34.4776,34.3999,34.4358,47900.0
2013-02-21 14:40:00,57.67,57.74,57.67,57.74,36900.0,34.4298,34.4716,34.4298,34.4716,36900.0
2013-02-21 14:45:00,57.74,57.77,57.71,57.72,6300.0,34.4716,34.4895,34.4537,34.4596,6300.0
2013-02-21 14:50:00,57.71,57.73,57.67,57.68,4800.0,34.4537,34.4656,34.4298,34.4358,4800.0
2013-02-21 14:55:00,57.7,57.81,57.7,57.8,16500.0,34.4477,34.5134,34.4477,34.5074,16500.0
2013-02-21 15:00:00,57.79,57.82,57.75,57.8,11400.0,34.5014,34.5193,34.4776,34.5074,11400.0
2013-02-21 15:05:00,57.78,57.86,57.78,57.81,17300.0,34.4955,34.5432,34.4955,34.5134,17300.0
2013-02-21 15:10:00,57.8,57.86,57.77,57.83,20100.0,34.5074,34.5432,34.4895,34.5253,20100.0
2013-02-21 15:15:00,57.84,57.84,57.75,57.77,9100.0,34.5313,34.5313,34.4776,34.4895,9100.0
2013-02-21 15:20:00,57.78,57.81,57.72,57.8,7600.0,34.4955,34.5134,34.4596,34.5074,7600.0
2013-02-21 15:25:00,57.8,57.82,57.74,57.8,11900.0,34.5074,34.5193,34.4716,34.5074,11900.0
2013-02-21 15:30:00,57.8,57.82,57.75,57.76,12800.0,34.5074,34.5193,34.4776,34.4835,12800.0
2013-02-21 15:35:00,57.76,57.78,57.72,57.74,15900.0,34.4835,34.4955,34.4596,34.4716,15900.0
2013-02-21 15:40:00,57.73,57.74,57.67,57.7,11400.0,34.4656,34.4716,34.4298,34.4477,11400.0
2013-02-21 15:45:00,57.7,57.74,57.69,57.7,11700.0,34.4477,34.4716,34.4417,34.4477,11700.0
2013-02-21 15:50:00,57.7,57.74,57.63,57.66,29400.0,34.4477,34.4716,34.4059,34.4238,29400.0
2013-02-21 15:55:00,57.65,57.67,57.57,57.6,64100.0,34.4179,34.4298,34.3701,34.388,64100.0
2013-02-22 09:30:00,57.72,57.94,57.52,57.88,13900.0,34.4596,34.591,34.3402,34.5552,13900.0
2013-02-22 09:35:00,57.89,58.25,57.89,58.14,23500.0,34.5611,34.7761,34.5611,34.7104,23500.0
2013-02-22 09:40:00,58.13,58.15,57.96,58.03,83900.0,34.7044,34.7164,34.6029,34.6447,83900.0
2013-02-22 09:45:00,58.04,58.08,57.94,57.96,39100.0,34.6507,34.6746,34.591,34.6029,39100.0
2013-02-22 09:50:00,57.97,58.06,57.96,57.98,4600.0,34.6089,34.6626,34.6029,34.6149,4600.0
2013-02-22 09:55:00,57.99,58.12,57.99,58.06,6300.0,34.6208,34.6985,34.6208,34.6626,6300.0
2013-02-22 10:00:00,58.08,58.16,58.01,58.01,7600.0,34.6746,34.7223,34.6328,34.6328,7600.0
2013-02-22 10:05:00,58.03,58.24,58.0,58.19,17700.0,34.6447,34.7701,34.6268,34.7402,17700.0
2013-02-22 10:10:00,58.15,58.18,58.09,58.1,9700.0,34.7164,34.7343,34.6805,34.6865,9700.0
2013-02-22 10:15:00,58.11,58.24,58.06,58.24,8000.0,34.6925,34.7701,34.6626,34.7701,8000.0
2013-02-22 10:20:00,58.22,58.44,58.22,58.4,20300.0,34.7582,34.8895,34.7582,34.8656,20300.0
2013-02-22 10:25:00,58.38,58.46,58.27,58.38,46500.0,34.8537,34.9014,34.788,34.8537,46500.0
2013-02-22 10:30:00,58.37,58.39,58.25,58.27,21400.0,34.8477,34.8596,34.7761,34.788,21400.0
2013-02-22 10:35:00,58.3,58.3,58.2,58.23,9000.0,34.8059,34.8059,34.7462,34.7641,9000.0
2013-02-22 10:40:00,58.23,58.25,58.18,58.25,6900.0,34.7641,34.7761,34.7343,34.7761,6900.0
2013-02-22 10:45:00,58.22,58.28,58.14,58.14,8600.0,34.7582,34.794,34.7104,34.7104,8600.0
2013-02-22 10:50:00,58.12,58.22,58.12,58.13,4700.0,34.6985,34.7582,34.6985,34.7044,4700.0
2013-02-22 10:55:00,58.13,58.16,58.05,58.07,11900.0,34.7044,34.7223,34.6567,34.6686,11900.0
2013-02-22 11:00:00,58.08,58.13,58.03,58.11,10600.0,34.6746,34.7044,34.6447,34.6925,10600.0
2013-02-22 11:05:00,58.14,58.16,58.02,58.02,35800.0,34.7104,34.7223,34.6388,34.6388,35800.0
2013-02-22 11:10:00,58.02,58.06,57.86,57.88,13500.0,34.6388,34.6626,34.5432,34.5552,13500.0
2013-02-22 11:15:00,57.88,57.92,57.79,57.79,9800.0,34.5552,34.579,34.5014,34.5014,9800.0
2013-02-22 11:20:00,57.8,57.9,57.8,57.89,7500.0,34.5074,34.5671,34.5074,34.5611,7500.0
2013-02-22 11:25:00,57.89,58.0,57.88,57.99,6100.0,34.5611,34.6268,34.5552,34.6208,6100.0
2013-02-22 11:30:00,57.99,58.06,57.98,58.02,20300.0,34.6208,34.6626,34.6149,34.6388,20300.0
2013-02-22 11:35:00,58.03,58.15,58.0,58.13,18900.0,34.6447,34.7164,34.6268,34.7044,18900.0
2013-02-22 11:40:00,58.11,58.13,58.06,58.06,3900.0,34.6925,34.7044,34.6626,34.6626,3900.0
2013-02-22 11:45:00,58.06,58.13,58.06,58.06,5400.0,34.6626,34.7044,34.6626,34.6626,5400.0
2013-02-22 11:50:00,58.03,58.07,58.01,58.03,6200.0,34.6447,34.6686,34.6328,34.6447,6200.0
2013-02-22 11:55:00,58.05,58.05,57.91,57.96,17500.0,34.6567,34.6567,34.5731,34.6029,17500.0
2013-02-22 12:00:00,57.95,58.0,57.92,57.95,4900.0,34.597,34.6268,34.579,34.597,4900.0
2013-02-22 12:05:00,57.92,57.95,57.9,57.95,3700.0,34.579,34.597,34.5671,34.597,3700.0
2013-02-22 12:10:00,57.95,57.95,57.9,57.91,2200.0,34.597,34.597,34.5671,34.5731,2200.0
2013-02-22 12:15:00,57.9,57.94,57.9,57.93,3200.0,34.5671,34.591,34.5671,34.585,3200.0
2013-02-22 12:20:00,57.93,57.93,57.87,57.9,7000.0,34.585,34.585,34.5492,34.5671,7000.0
2013-02-22 12:25:00,57.88,57.94,57.88,57.93,2700.0,34.5552,34.591,34.5552,34.585,2700.0
2013-02-22 12:30:00,57.94,57.95,57.92,57.93,2100.0,34.591,34.597,34.579,34.585,2100.0
2013-02-22 12:35:00,57.93,57.96,57.89,57.96,20100.0,34.585,34.6029,34.5611,34.6029,20100.0
2013-02-22 12:40:00,57.97,57.99,57.92,57.95,12500.0,34.6089,34.6208,34.579,34.597,12500.0
2013-02-22 12:45:00,57.96,57.99,57.93,57.98,4100.0,34.6029,34.6208,34.585,34.6149,4100.0
2013-02-22 12:50:00,57.99,58.0,57.94,57.98,10800.0,34.6208,34.6268,34.591,34.6149,10800.0
2013-02-22 12:55:00,57.96,57.98,57.95,57.96,28000.0,34.6029,34.6149,34.597,34.6029,28000.0
2013-02-22 13:00:00,57.97,57.98,57.95,57.97,7600.0,34.6089,34.6149,34.597,34.6089,7600.0
2013-02-22 13:05:00,57.96,57.97,57.91,57.91,5500.0,34.6029,34.6089,34.5731,34.5731,5500.0
2013-02-22 13:10:00,57.91,57.94,57.86,57.91,4800.0,34.5731,34.591,34.5432,34.5731,4800.0
2013-02-22 13:15:00,57.92,57.95,57.92,57.95,2800.0,34.579,34.597,34.579,34.597,2800.0
2013-02-22 13:20:00,57.97,57.98,57.92,57.94,2500.0,34.6089,34.6149,34.579,34.591,2500.0
2013-02-22 13:25:00,57.94,57.94,57.86,57.86,2000.0,34.591,34.591,34.5432,34.5432,2000.0
2013-02-22 13:30:00,57.87,57.9,57.87,57.9,2000.0,34.5492,34.5671,34.5492,34.5671,2000.0
2013-02-22 13:35:00,57.9,57.95,57.87,57.93,11000.0,34.5671,34.597,34.5492,34.585,11000.0
2013-02-22 13:40:00,57.94,57.94,57.82,57.82,3000.0,34.591,34.591,34.5193,34.5193,3000.0
2013-02-22 13:45:00,57.84,57.93,57.84,57.91,15000.0,34.5313,34.585,34.5313,34.5731,15000.0
2013-02-22 13:50:00,57.91,57.95,57.88,57.9,11300.0,34.5731,34.597,34.5552,34.5671,11300.0
2013-02-22 13:55:00,57.9,57.95,57.89,57.92,13200.0,34.5671,34.597,34.5611,34.579,13200.0
2013-02-22 14:00:00,57.92,57.98,57.92,57.97,5600.0,34.579,34.6149,34.579,34.6089,5600.0
2013-02-22 14:05:00,57.98,57.98,57.93,57.93,3800.0,34.6149,34.6149,34.585,34.585,3800.0
2013-02-22 14:10:00,57.93,57.95,57.91,57.95,5500.0,34.585,34.597,34.5731,34.597,5500.0
2013-02-22 14:15:00,57.97,57.97,57.92,57.94,5700.0,34.6089,34.6089,34.579,34.591,5700.0
2013-02-22 14:20:00,57.94,57.96,57.87,57.89,6200.0,34.591,34.6029,34.5492,34.5611,6200.0
2013-02-22 14:25:00,57.9,57.9,57.88,57.9,3200.0,34.5671,34.5671,34.5552,34.5671,3200.0
2013-02-22 14:30:00,57.9,57.96,57.89,57.93,5700.0,34.5671,34.6029,34.5611,34.585,5700.0
2013-02-22 14:35:00,57.94,57.97,57.93,57.93,2500.0,34.591,34.6089,34.585,34.585,2500.0
2013-02-22 14:40:00,57.93,57.95,57.93,57.94,3600.0,34.585,34.597,34.585,34.591,3600.0
2013-02-22 14:45:00,57.94,57.99,57.93,57.96,6300.0,34.591,34.6208,34.585,34.6029,6300.0
2013-02-22 14:50:00,57.96,58.05,57.96,58.02,11300.0,34.6029,34.6567,34.6029,34.6388,11300.0
2013-02-22 14:55:00,58.03,58.05,58.01,58.04,3400.0,34.6447,34.6567,34.6328,34.6507,3400.0
2013-02-22 15:00:00,58.02,58.05,58.01,58.01,8700.0,34.6388,34.6567,34.6328,34.6328,8700.0
2013-02-22 15:05:00,58.0,58.05,58.0,58.01,5200.0,34.6268,34.6567,34.6268,34.6328,5200.0
2013-02-22 15:10:00,58.0,58.05,57.99,58.04,4000.0,34.6268,34.6567,34.6208,34.6507,4000.0
2013-02-22 15:15:00,58.03,58.12,58.02,58.11,10100.0,34.6447,34.6985,34.6388,34.6925,10100.0
2013-02-22 15:20:00,58.1,58.14,58.1,58.11,12600.0,34.6865,34.7104,34.6865,34.6925,12600.0
2013-02-22 15:25:00,58.12,58.19,58.12,58.16,19100.0,34.6985,34.7402,34.6985,34.7223,19100.0
2013-02-22 15:30:00,58.17,58.22,58.12,58.19,19600.0,34.7283,34.7582,34.6985,34.7402,19600.0
2013-02-22 15:35:00,58.19,58.28,58.17,58.27,20900.0,34.7402,34.794,34.7283,34.788,20900.0
2013-02-22 15:40:00,58.26,58.3,58.24,58.29,20000.0,34.782,34.8059,34.7701,34.7999,20000.0
2013-02-22 15:45:00,58.28,58.29,58.22,58.22,23400.0,34.794,34.7999,34.7582,34.7582,23400.0
2013-02-22 15:50:00,58.23,58.26,58.18,58.19,73600.0,34.7641,34.782,34.7343,34.7402,73600.0
2013-02-22 15:55:00,58.19,58.34,58.17,58.3,139900.0,34.7402,34.8298,34.7283,34.8059,139900.0
2013-02-25 09:30:00,58.61,58.81,58.39,58.69,112400.0,34.991,35.1104,34.8596,35.0387,112400.0
2013-02-25 09:35:00,58.7,58.82,58.65,58.75,73800.0,35.0447,35.1164,35.0149,35.0746,73800.0
2013-02-25 09:40:00,58.71,58.99,58.71,58.94,102800.0,35.0507,35.2179,35.0507,35.188,102800.0
2013-02-25 09:45:00,58.97,59.04,58.76,59.03,81200.0,35.2059,35.2477,35.0805,35.2417,81200.0
2013-02-25 09:50:00,59.0,59.1,58.95,59.06,74800.0,35.2238,35.2835,35.194,35.2596,74800.0
2013-02-25 09:55:00,59.09,59.25,59.02,59.09,101800.0,35.2776,35.3731,35.2358,35.2776,101800.0
2013-02-25 10:00:00,59.07,59.24,59.07,59.18,38200.0,35.2656,35.3671,35.2656,35.3313,38200.0
2013-02-25 10:05:00,59.16,59.24,59.11,59.15,35600.0,35.3193,35.3671,35.2895,35.3134,35600.0
2013-02-25 10:10:00,59.14,59.16,59.08,59.14,49000.0,35.3074,35.3193,35.2716,35.3074,49000.0
2013-02-25 10:15:00,59.12,59.12,58.98,59.11,100600.0,35.2955,35.2955,35.2119,35.2895,100600.0
2013-02-25 10:20:00,59.08,59.08,58.92,58.93,66800.0,35.2716,35.2716,35.1761,35.182,66800.0
2013-02-25 10:25:00,58.95,59.03,58.9,58.93,43600.0,35.194,35.2417,35.1641,35.182,43600.0
2013-02-25 10:30:00,58.92,59.1,58.89,59.09,62400.0,35.1761,35.2835,35.1582,35.2776,62400.0
2013-02-25 10:35:00,59.1,59.14,58.93,58.97,125600.0,35.2835,35.3074,35.182,35.2059,125600.0
2013-02-25 10:40:00,58.98,59.06,58.93,59.05,35400.0,35.2119,35.2596,35.182,35.2537,35400.0
2013-02-25 10:45:00,59.05,59.06,58.94,58.96,22800.0,35.2537,35.2596,35.188,35.1999,22800.0
2013-02-25 10:50:00,58.95,58.96,58.81,58.89,18600.0,35.194,35.1999,35.1104,35.1582,18600.0
2013-02-25 10:55:00,58.88,58.98,58.84,58.97,20000.0,35.1522,35.2119,35.1283,35.2059,20000.0
2013-02-25 11:00:00,58.94,58.94,58.81,58.89,21000.0,35.188,35.188,35.1104,35.1582,21000.0
2013-02-25 11:05:00,58.85,58.97,58.82,58.96,7800.0,35.1343,35.2059,35.1164,35.1999,7800.0
2013-02-25 11:10:00,58.91,58.93,58.83,58.85,11400.0,35.1701,35.182,35.1223,35.1343,11400.0
2013-02-25 11:15:00,58.83,58.97,58.81,58.95,52200.0,35.1223,35.2059,35.1104,35.194,52200.0
2013-02-25 11:20:00,58.93,59.0,58.91,58.97,20400.0,35.182,35.2238,35.1701,35.2059,20400.0
2013-02-25 11:25:00,58.96,59.2,58.96,59.19,112400.0,35.1999,35.3432,35.1999,35.3373,112400.0
2013-02-25 11:30:00,59.18,59.18,59.04,59.04,28200.0,35.3313,35.3313,35.2477,35.2477,28200.0
2013-02-25 11:35:00,59.04,59.04,58.87,58.87,20000.0,35.2477,35.2477,35.1462,35.1462,20000.0
2013-02-25 11:40:00,58.9,58.93,58.83,58.86,20200.0,35.1641,35.182,35.1223,35.1402,20200.0
2013-02-25 11:45:00,58.85,58.92,58.82,58.86,30000.0,35.1343,35.1761,35.1164,35.1402,30000.0
2013-02-25 11:50:00,58.84,58.87,58.65,58.65,140400.0,35.1283,35.1462,35.0149,35.0149,140400.0
2013-02-25 11:55:00,58.65,58.66,58.48,58.5,94800.0,35.0149,35.0208,34.9134,34.9253,94800.0
2013-02-25 12:00:00,58.5,58.58,58.5,58.58,102000.0,34.9253,34.9731,34.9253,34.9731,102000.0
2013-02-25 12:05:00,58.58,58.61,58.51,58.52,49200.0,34.9731,34.991,34.9313,34.9373,49200.0
2013-02-25 12:10:00,58.51,58.53,58.45,58.47,26400.0,34.9313,34.9432,34.8955,34.9074,26400.0
2013-02-25 12:15:00,58.49,58.52,58.41,58.45,47200.0,34.9193,34.9373,34.8716,34.8955,47200.0
2013-02-25 12:20:00,58.45,58.57,58.44,58.57,14000.0,34.8955,34.9671,34.8895,34.9671,14000.0
2013-02-25 12:25:00,58.56,58.63,58.53,58.58,36400.0,34.9611,35.0029,34.9432,34.9731,36400.0
2013-02-25 12:30:00,58.55,58.58,58.48,58.55,29000.0,34.9552,34.9731,34.9134,34.9552,29000.0
2013-02-25 12:35:00,58.56,58.56,58.52,58.56,15000.0,34.9611,34.9611,34.9373,34.9611,15000.0
2013-02-25 12:40:00,58.56,58.57,58.51,58.53,15600.0,34.9611,34.9671,34.9313,34.9432,15600.0
2013-02-25 12:45:00,58.54,58.6,58.54,58.59,40200.0,34.9492,34.985,34.9492,34.979,40200.0
2013-02-25 12:50:00,58.58,58.6,58.53,58.56,76200.0,34.9731,34.985,34.9432,34.9611,76200.0
2013-02-25 12:55:00,58.54,58.6,58.53,58.59,16200.0,34.9492,34.985,34.9432,34.979,16200.0
2013-02-25 13:00:00,58.6,58.61,58.47,58.5,13000.0,34.985,34.991,34.9074,34.9253,13000.0
2013-02-25 13:05:00,58.48,58.48,58.41,58.43,19000.0,34.9134,34.9134,34.8716,34.8835,19000.0
2013-02-25 13:10:00,58.44,58.47,58.42,58.44,20600.0,34.8895,34.9074,34.8776,34.8895,20600.0
2013-02-25 13:15:00,58.44,58.44,58.38,58.39,17200.0,34.8895,34.8895,34.8537,34.8596,17200.0
2013-02-25 13:20:00,58.39,58.42,58.37,58.41,21200.0,34.8596,34.8776,34.8477,34.8716,21200.0
2013-02-25 13:25:00,58.42,58.42,58.38,58.39,11800.0,34.8776,34.8776,34.8537,34.8596,11800.0
2013-02-25 13:30:00,58.4,58.41,58.38,58.4,23200.0,34.8656,34.8716,34.8537,34.8656,23200.0
2013-02-25 13:35:00,58.39,58.43,58.38,58.43,23000.0,34.8596,34.8835,34.8537,34.8835,23000.0
2013-02-25 13:40:00,58.4,58.42,58.34,58.38,17600.0,34.8656,34.8776,34.8298,34.8537,17600.0
2013-02-25 13:45:00,58.36,58.38,58.33,58.38,17200.0,34.8417,34.8537,34.8238,34.8537,17200.0
2013-02-25 13:50:00,58.38,58.43,58.34,58.36,14000.0,34.8537,34.8835,34.8298,34.8417,14000.0
2013-02-25 13:55:00,58.36,58.37,58.26,58.3,37000.0,34.8417,34.8477,34.782,34.8059,37000.0
2013-02-25 14:00:00,58.29,58.29,58.18,58.2,45000.0,34.7999,34.7999,34.7343,34.7462,45000.0
2013-02-25 14:05:00,58.17,58.3,58.12,58.3,35200.0,34.7283,34.8059,34.6985,34.8059,35200.0
2013-02-25 14:10:00,58.3,58.3,58.22,58.25,141800.0,34.8059,34.8059,34.7582,34.7761,141800.0
2013-02-25 14:15:00,58.26,58.29,58.22,58.29,50000.0,34.782,34.7999,34.7582,34.7999,50000.0
2013-02-25 14:20:00,58.29,58.31,58.26,58.28,12600.0,34.7999,34.8119,34.782,34.794,12600.0
2013-02-25 14:25:00,58.26,58.29,58.24,58.29,13800.0,34.782,34.7999,34.7701,34.7999,13800.0
2013-02-25 14:30:00,58.28,58.33,58.28,58.32,21600.0,34.794,34.8238,34.794,34.8179,21600.0
2013-02-25 14:35:00,58.32,58.34,58.3,58.31,26600.0,34.8179,34.8298,34.8059,34.8119,26600.0
2013-02-25 14:40:00,58.31,58.32,58.24,58.27,27200.0,34.8119,34.8179,34.7701,34.788,27200.0
2013-02-25 14:45:00,58.26,58.26,58.18,58.2,19800.0,34.782,34.782,34.7343,34.7462,19800.0
2013-02-25 14:50:00,58.2,58.23,58.19,58.22,18200.0,34.7462,34.7641,34.7402,34.7582,18200.0
2013-02-25 14:55:00,58.23,58.28,58.18,58.18,60400.0,34.7641,34.794,34.7343,34.7343,60400.0
2013-02-25 15:00:00,58.18,58.27,58.17,58.23,21200.0,34.7343,34.788,34.7283,34.7641,21200.0
2013-02-25 15:05:00,58.23,58.28,58.18,58.22,17000.0,34.7641,34.794,34.7343,34.7582,17000.0
2013-02-25 15:10:00,58.23,58.28,58.17,58.18,28200.0,34.7641,34.794,34.7283,34.7343,28200.0
2013-02-25 15:15:00,58.18,58.24,58.17,58.18,98400.0,34.7343,34.7701,34.7283,34.7343,98400.0
2013-02-25 15:20:00,58.18,58.18,58.09,58.1,56400.0,34.7343,34.7343,34.6805,34.6865,56400.0
2013-02-25 15:25:00,58.1,58.11,57.98,58.02,69400.0,34.6865,34.6925,34.6149,34.6388,69400.0
2013-02-25 15:30:00,58.0,58.05,57.89,57.97,71800.0,34.6268,34.6567,34.5611,34.6089,71800.0
2013-02-25 15:35:00,57.97,58.01,57.92,57.94,56800.0,34.6089,34.6328,34.579,34.591,56800.0
2013-02-25 15:40:00,57.94,57.97,57.81,57.87,118200.0,34.591,34.6089,34.5134,34.5492,118200.0
2013-02-25 15:45:00,57.86,57.91,57.85,57.88,84000.0,34.5432,34.5731,34.5373,34.5552,84000.0
2013-02-25 15:50:00,57.88,57.88,57.68,57.72,309800.0,34.5552,34.5552,34.4358,34.4596,309800.0
2013-02-25 15:55:00,57.71,57.81,57.49,57.79,566800.0,34.4537,34.5134,34.3223,34.5014,566800.0
2013-02-26 09:30:00,57.72,58.39,57.55,58.25,47700.0,34.4596,34.8596,34.3582,34.7761,47700.0
2013-02-26 09:35:00,58.21,58.69,58.15,58.67,87600.0,34.7522,35.0387,34.7164,35.0268,87600.0
2013-02-26 09:40:00,58.64,58.68,58.45,58.51,95600.0,35.0089,35.0328,34.8955,34.9313,95600.0
2013-02-26 09:45:00,58.5,58.56,58.39,58.48,89800.0,34.9253,34.9611,34.8596,34.9134,89800.0
2013-02-26 09:50:00,58.5,58.59,58.42,58.44,52300.0,34.9253,34.979,34.8776,34.8895,52300.0
2013-02-26 09:55:00,58.41,58.41,58.22,58.31,21800.0,34.8716,34.8716,34.7582,34.8119,21800.0
2013-02-26 10:00:00,58.32,58.53,58.32,58.47,120600.0,34.8179,34.9432,34.8179,34.9074,120600.0
2013-02-26 10:05:00,58.47,58.47,58.0,58.0,16700.0,34.9074,34.9074,34.6268,34.6268,16700.0
2013-02-26 10:10:00,58.0,58.07,57.98,58.02,16900.0,34.6268,34.6686,34.6149,34.6388,16900.0
2013-02-26 10:15:00,58.0,58.16,57.96,58.16,24700.0,34.6268,34.7223,34.6029,34.7223,24700.0
2013-02-26 10:20:00,58.18,58.19,57.98,58.01,30200.0,34.7343,34.7402,34.6149,34.6328,30200.0
2013-02-26 10:25:00,58.02,58.06,57.98,58.0,16700.0,34.6388,34.6626,34.6149,34.6268,16700.0
2013-02-26 10:30:00,57.98,58.09,57.97,58.01,25300.0,34.6149,34.6805,34.6089,34.6328,25300.0
2013-02-26 10:35:00,57.99,58.03,57.97,58.01,61600.0,34.6208,34.6447,34.6089,34.6328,61600.0
2013-02-26 10:40:00,58.0,58.09,57.99,58.07,38700.0,34.6268,34.6805,34.6208,34.6686,38700.0
2013-02-26 10:45:00,58.07,58.27,58.0,58.21,45300.0,34.6686,34.788,34.6268,34.7522,45300.0
2013-02-26 10:50:00,58.19,58.21,58.09,58.21,11600.0,34.7402,34.7522,34.6805,34.7522,11600.0
2013-02-26 10:55:00,58.21,58.21,58.09,58.12,41200.0,34.7522,34.7522,34.6805,34.6985,41200.0
2013-02-26 11:00:00,58.09,58.12,57.98,58.04,16700.0,34.6805,34.6985,34.6149,34.6507,16700.0
2013-02-26 11:05:00,58.03,58.28,58.02,58.24,67700.0,34.6447,34.794,34.6388,34.7701,67700.0
2013-02-26 11:10:00,58.24,58.29,58.14,58.18,15100.0,34.7701,34.7999,34.7104,34.7343,15100.0
2013-02-26 11:15:00,58.18,58.2,58.08,58.13,13600.0,34.7343,34.7462,34.6746,34.7044,13600.0
2013-02-26 11:20:00,58.12,58.16,58.0,58.1,9200.0,34.6985,34.7223,34.6268,34.6865,9200.0
2013-02-26 11:25:00,58.1,58.18,58.05,58.13,11000.0,34.6865,34.7343,34.6567,34.7044,11000.0
2013-02-26 11:30:00,58.15,58.16,58.08,58.08,8200.0,34.7164,34.7223,34.6746,34.6746,8200.0
2013-02-26 11:35:00,58.07,58.12,57.96,58.04,17200.0,34.6686,34.6985,34.6029,34.6507,17200.0
2013-02-26 11:40:00,58.02,58.14,57.97,58.06,13300.0,34.6388,34.7104,34.6089,34.6626,13300.0
2013-02-26 11:45:00,58.04,58.34,58.04,58.32,48200.0,34.6507,34.8298,34.6507,34.8179,48200.0
2013-02-26 11:50:00,58.3,58.33,58.23,58.27,10400.0,34.8059,34.8238,34.7641,34.788,10400.0
2013-02-26 11:55:00,58.27,58.31,58.22,58.22,7100.0,34.788,34.8119,34.7582,34.7582,7100.0
2013-02-26 12:00:00,58.2,58.35,58.2,58.31,22700.0,34.7462,34.8358,34.7462,34.8119,22700.0
2013-02-26 12:05:00,58.31,58.4,58.25,58.36,35200.0,34.8119,34.8656,34.7761,34.8417,35200.0
2013-02-26 12:10:00,58.36,58.42,58.31,58.4,20700.0,34.8417,34.8776,34.8119,34.8656,20700.0
2013-02-26 12:15:00,58.4,58.53,58.4,58.48,33700.0,34.8656,34.9432,34.8656,34.9134,33700.0
2013-02-26 12:20:00,58.48,58.58,58.45,58.57,18100.0,34.9134,34.9731,34.8955,34.9671,18100.0
2013-02-26 12:25:00,58.56,58.62,58.46,58.46,10200.0,34.9611,34.997,34.9014,34.9014,10200.0
2013-02-26 12:30:00,58.46,58.48,58.41,58.45,24400.0,34.9014,34.9134,34.8716,34.8955,24400.0
2013-02-26 12:35:00,58.44,58.61,58.44,58.61,10100.0,34.8895,34.991,34.8895,34.991,10100.0
2013-02-26 12:40:00,58.59,58.65,58.52,58.53,10700.0,34.979,35.0149,34.9373,34.9432,10700.0
2013-02-26 12:45:00,58.52,58.52,58.4,58.44,15200.0,34.9373,34.9373,34.8656,34.8895,15200.0
2013-02-26 12:50:00,58.44,58.47,58.38,58.43,13200.0,34.8895,34.9074,34.8537,34.8835,13200.0
2013-02-26 12:55:00,58.42,58.49,58.39,58.48,13100.0,34.8776,34.9193,34.8596,34.9134,13100.0
2013-02-26 13:00:00,58.49,58.55,58.45,58.46,18300.0,34.9193,34.9552,34.8955,34.9014,18300.0
2013-02-26 13:05:00,58.48,58.5,58.33,58.33,13000.0,34.9134,34.9253,34.8238,34.8238,13000.0
2013-02-26 13:10:00,58.34,58.4,58.26,58.39,34400.0,34.8298,34.8656,34.782,34.8596,34400.0
2013-02-26 13:15:00,58.38,58.49,58.38,58.41,47900.0,34.8537,34.9193,34.8537,34.8716,47900.0
2013-02-26 13:20:00,58.41,58.48,58.37,58.44,21300.0,34.8716,34.9134,34.8477,34.8895,21300.0
2013-02-26 13:25:00,58.45,58.61,58.45,58.52,59700.0,34.8955,34.991,34.8955,34.9373,59700.0
2013-02-26 13:30:00,58.51,58.55,58.46,58.47,17500.0,34.9313,34.9552,34.9014,34.9074,17500.0
2013-02-26 13:35:00,58.46,58.62,58.46,58.55,10100.0,34.9014,34.997,34.9014,34.9552,10100.0
2013-02-26 13:40:00,58.55,58.61,58.5,58.5,12200.0,34.9552,34.991,34.9253,34.9253,12200.0
2013-02-26 13:45:00,58.5,58.6,58.5,58.56,17100.0,34.9253,34.985,34.9253,34.9611,17100.0
2013-02-26 13:50:00,58.56,58.57,58.52,58.53,37100.0,34.9611,34.9671,34.9373,34.9432,37100.0
2013-02-26 13:55:00,58.52,58.53,58.41,58.5,34900.0,34.9373,34.9432,34.8716,34.9253,34900.0
2013-02-26 14:00:00,58.49,58.58,58.48,58.56,13100.0,34.9193,34.9731,34.9134,34.9611,13100.0
2013-02-26 14:05:00,58.55,58.64,58.54,58.57,16700.0,34.9552,35.0089,34.9492,34.9671,16700.0
2013-02-26 14:10:00,58.57,58.66,58.57,58.66,21700.0,34.9671,35.0208,34.9671,35.0208,21700.0
2013-02-26 14:15:00,58.65,58.65,58.58,58.64,14500.0,35.0149,35.0149,34.9731,35.0089,14500.0
2013-02-26 14:20:00,58.64,58.73,58.64,58.69,18000.0,35.0089,35.0626,35.0089,35.0387,18000.0
2013-02-26 14:25:00,58.7,58.74,58.62,58.74,10800.0,35.0447,35.0686,34.997,35.0686,10800.0
2013-02-26 14:30:00,58.73,58.74,58.6,58.74,14600.0,35.0626,35.0686,34.985,35.0686,14600.0
2013-02-26 14:35:00,58.74,58.83,58.73,58.79,26800.0,35.0686,35.1223,35.0626,35.0985,26800.0
2013-02-26 14:40:00,58.78,58.79,58.71,58.75,15700.0,35.0925,35.0985,35.0507,35.0746,15700.0
2013-02-26 14:45:00,58.74,58.76,58.67,58.69,19200.0,35.0686,35.0805,35.0268,35.0387,19200.0
2013-02-26 14:50:00,58.69,58.76,58.69,58.71,22100.0,35.0387,35.0805,35.0387,35.0507,22100.0
2013-02-26 14:55:00,58.71,58.79,58.7,58.72,17100.0,35.0507,35.0985,35.0447,35.0567,17100.0
2013-02-26 15:00:00,58.72,58.8,58.69,58.69,20200.0,35.0567,35.1044,35.0387,35.0387,20200.0
2013-02-26 15:05:00,58.7,58.84,58.69,58.83,64100.0,35.0447,35.1283,35.0387,35.1223,64100.0
2013-02-26 15:10:00,58.83,58.86,58.75,58.8,58600.0,35.1223,35.1402,35.0746,35.1044,58600.0
2013-02-26 15:15:00,58.79,58.91,58.75,58.81,50900.0,35.0985,35.1701,35.0746,35.1104,50900.0
2013-02-26 15:20:00,58.81,58.92,58.76,58.77,49600.0,35.1104,35.1761,35.0805,35.0865,49600.0
2013-02-26 15:25:00,58.77,58.86,58.75,58.83,36300.0,35.0865,35.1402,35.0746,35.1223,36300.0
2013-02-26 15:30:00,58.84,58.84,58.7,58.75,44800.0,35.1283,35.1283,35.0447,35.0746,44800.0
2013-02-26 15:35:00,58.75,58.76,58.7,58.75,47700.0,35.0746,35.0805,35.0447,35.0746,47700.0
2013-02-26 15:40:00,58.75,58.83,58.72,58.76,40700.0,35.0746,35.1223,35.0567,35.0805,40700.0
2013-02-26 15:45:00,58.75,58.9,58.72,58.85,71100.0,35.0746,35.1641,35.0567,35.1343,71100.0
2013-02-26 15:50:00,58.85,58.89,58.8,58.83,104100.0,35.1343,35.1582,35.1044,35.1223,104100.0
2013-02-26 15:55:00,58.83,58.99,58.78,58.98,210700.0,35.1223,35.2179,35.0925,35.2119,210700.0
2013-02-27 09:30:00,58.76,58.93,58.55,58.82,30600.0,35.0805,35.182,34.9552,35.1164,30600.0
2013-02-27 09:35:00,58.85,59.08,58.82,59.08,51200.0,35.1343,35.2716,35.1164,35.2716,51200.0
2013-02-27 09:40:00,59.09,59.22,58.88,58.95,33000.0,35.2776,35.3552,35.1522,35.194,33000.0
2013-02-27 09:45:00,58.91,59.0,58.84,58.84,25600.0,35.1701,35.2238,35.1283,35.1283,25600.0
2013-02-27 09:50:00,58.9,59.06,58.9,59.03,22100.0,35.1641,35.2596,35.1641,35.2417,22100.0
2013-02-27 09:55:00,59.02,59.06,58.99,59.02,17100.0,35.2358,35.2596,35.2179,35.2358,17100.0
2013-02-27 10:00:00,59.04,59.12,58.95,58.97,24600.0,35.2477,35.2955,35.194,35.2059,24600.0
2013-02-27 10:05:00,58.99,59.05,58.94,59.01,24800.0,35.2179,35.2537,35.188,35.2298,24800.0
2013-02-27 10:10:00,59.01,59.1,58.99,59.01,27700.0,35.2298,35.2835,35.2179,35.2298,27700.0
2013-02-27 10:15:00,59.0,59.03,58.94,59.0,25100.0,35.2238,35.2417,35.188,35.2238,25100.0
2013-02-27 10:20:00,59.0,59.09,58.98,59.04,40000.0,35.2238,35.2776,35.2119,35.2477,40000.0
2013-02-27 10:25:00,59.04,59.04,58.93,58.95,27500.0,35.2477,35.2477,35.182,35.194,27500.0
2013-02-27 10:30:00,58.95,59.02,58.95,58.99,24100.0,35.194,35.2358,35.194,35.2179,24100.0
2013-02-27 10:35:00,58.99,59.05,58.94,59.03,18400.0,35.2179,35.2537,35.188,35.2417,18400.0
2013-02-27 10:40:00,59.04,59.11,58.98,59.0,26600.0,35.2477,35.2895,35.2119,35.2238,26600.0
2013-02-27 10:45:00,59.01,59.01,58.94,58.98,15500.0,35.2298,35.2298,35.188,35.2119,15500.0
2013-02-27 10:50:00,58.97,59.08,58.96,59.0,31900.0,35.2059,35.2716,35.1999,35.2238,31900.0
2013-02-27 10:55:00,58.99,59.03,58.97,58.99,7300.0,35.2179,35.2417,35.2059,35.2179,7300.0
2013-02-27 11:00:00,58.98,59.15,58.97,59.15,13700.0,35.2119,35.3134,35.2059,35.3134,13700.0
2013-02-27 11:05:00,59.14,59.16,59.12,59.14,8900.0,35.3074,35.3193,35.2955,35.3074,8900.0
2013-02-27 11:10:00,59.15,59.25,59.12,59.25,38500.0,35.3134,35.3731,35.2955,35.3731,38500.0
2013-02-27 11:15:00,59.23,59.23,59.07,59.14,19500.0,35.3611,35.3611,35.2656,35.3074,19500.0
2013-02-27 11:20:00,59.16,59.2,59.09,59.2,15100.0,35.3193,35.3432,35.2776,35.3432,15100.0
2013-02-27 11:25:00,59.2,59.45,59.2,59.42,35400.0,35.3432,35.4925,35.3432,35.4746,35400.0
2013-02-27 11:30:00,59.42,59.42,59.25,59.25,11700.0,35.4746,35.4746,35.3731,35.3731,11700.0
2013-02-27 11:35:00,59.24,59.27,59.21,59.23,7800.0,35.3671,35.385,35.3492,35.3611,7800.0
2013-02-27 11:40:00,59.24,59.34,59.2,59.26,26100.0,35.3671,35.4268,35.3432,35.379,26100.0
2013-02-27 11:45:00,59.28,59.32,59.23,59.26,10600.0,35.391,35.4149,35.3611,35.379,10600.0
2013-02-27 11:50:00,59.26,59.38,59.25,59.32,26100.0,35.379,35.4507,35.3731,35.4149,26100.0
2013-02-27 11:55:00,59.3,59.32,59.24,59.27,12500.0,35.4029,35.4149,35.3671,35.385,12500.0
2013-02-27 12:00:00,59.27,59.36,59.27,59.36,29700.0,35.385,35.4387,35.385,35.4387,29700.0
2013-02-27 12:05:00,59.37,59.42,59.36,59.4,13200.0,35.4447,35.4746,35.4387,35.4626,13200.0
2013-02-27 12:10:00,59.39,59.4,59.36,59.4,10000.0,35.4567,35.4626,35.4387,35.4626,10000.0
2013-02-27 12:15:00,59.41,59.41,59.32,59.35,10900.0,35.4686,35.4686,35.4149,35.4328,10900.0
2013-02-27 12:20:00,59.34,59.37,59.32,59.36,27400.0,35.4268,35.4447,35.4149,35.4387,27400.0
2013-02-27 12:25:00,59.37,59.44,59.37,59.4,10100.0,35.4447,35.4865,35.4447,35.4626,10100.0
2013-02-27 12:30:00,59.4,59.5,59.4,59.46,19400.0,35.4626,35.5223,35.4626,35.4985,19400.0
2013-02-27 12:35:00,59.45,59.46,59.35,59.46,26600.0,35.4925,35.4985,35.4328,35.4985,26600.0
2013-02-27 12:40:00,59.46,59.48,59.35,59.41,31600.0,35.4985,35.5104,35.4328,35.4686,31600.0
2013-02-27 12:45:00,59.42,59.47,59.41,59.41,9100.0,35.4746,35.5044,35.4686,35.4686,9100.0
2013-02-27 12:50:00,59.41,59.46,59.4,59.46,9400.0,35.4686,35.4985,35.4626,35.4985,9400.0
2013-02-27 12:55:00,59.43,59.52,59.41,59.44,34100.0,35.4805,35.5343,35.4686,35.4865,34100.0
2013-02-27 13:00:00,59.45,59.46,59.39,59.46,42200.0,35.4925,35.4985,35.4567,35.4985,42200.0
2013-02-27 13:05:00,59.46,59.61,59.43,59.58,40900.0,35.4985,35.588,35.4805,35.5701,40900.0
2013-02-27 13:10:00,59.6,59.94,59.57,59.76,100000.0,35.582,35.785,35.5641,35.6776,100000.0
2013-02-27 13:15:00,59.75,59.76,59.64,59.66,13700.0,35.6716,35.6776,35.6059,35.6179,13700.0
2013-02-27 13:20:00,59.65,59.65,59.54,59.55,13500.0,35.6119,35.6119,35.5462,35.5522,13500.0
2013-02-27 13:25:00,59.53,59.74,59.45,59.54,27800.0,35.5402,35.6656,35.4925,35.5462,27800.0
2013-02-27 13:30:00,59.54,59.63,59.54,59.59,10600.0,35.5462,35.5999,35.5462,35.5761,10600.0
2013-02-27 13:35:00,59.59,59.68,59.59,59.68,12700.0,35.5761,35.6298,35.5761,35.6298,12700.0
2013-02-27 13:40:00,59.7,59.72,59.64,59.65,9800.0,35.6417,35.6537,35.6059,35.6119,9800.0
2013-02-27 13:45:00,59.64,59.65,59.56,59.56,9500.0,35.6059,35.6119,35.5582,35.5582,9500.0
2013-02-27 13:50:00,59.55,59.75,59.55,59.74,305000.0,35.5522,35.6716,35.5522,35.6656,305000.0
2013-02-27 13:55:00,59.74,59.83,59.74,59.83,28600.0,35.6656,35.7193,35.6656,35.7193,28600.0
2013-02-27 14:00:00,59.81,59.86,59.8,59.84,35400.0,35.7074,35.7373,35.7014,35.7253,35400.0
2013-02-27 14:05:00,59.85,59.85,59.78,59.82,11600.0,35.7313,35.7313,35.6895,35.7134,11600.0
2013-02-27 14:10:00,59.82,59.89,59.8,59.87,16700.0,35.7134,35.7552,35.7014,35.7432,16700.0
2013-02-27 14:15:00,59.9,59.9,59.84,59.85,9800.0,35.7611,35.7611,35.7253,35.7313,9800.0
2013-02-27 14:20:00,59.85,59.9,59.84,59.87,17600.0,35.7313,35.7611,35.7253,35.7432,17600.0
2013-02-27 14:25:00,59.87,59.9,59.77,59.77,17100.0,35.7432,35.7611,35.6835,35.6835,17100.0
2013-02-27 14:30:00,59.78,59.88,59.73,59.87,45900.0,35.6895,35.7492,35.6596,35.7432,45900.0
2013-02-27 14:35:00,59.87,59.87,59.79,59.85,42700.0,35.7432,35.7432,35.6955,35.7313,42700.0
2013-02-27 14:40:00,59.89,59.93,59.87,59.9,33000.0,35.7552,35.779,35.7432,35.7611,33000.0
2013-02-27 14:45:00,59.9,59.94,59.87,59.94,28200.0,35.7611,35.785,35.7432,35.785,28200.0
2013-02-27 14:50:00,59.92,59.92,59.87,59.88,13400.0,35.7731,35.7731,35.7432,35.7492,13400.0
2013-02-27 14:55:00,59.88,59.94,59.87,59.94,23200.0,35.7492,35.785,35.7432,35.785,23200.0
2013-02-27 15:00:00,59.94,59.95,59.88,59.93,45500.0,35.785,35.791,35.7492,35.779,45500.0
2013-02-27 15:05:00,59.93,59.93,59.88,59.89,23400.0,35.779,35.779,35.7492,35.7552,23400.0
2013-02-27 15:10:00,59.89,59.9,59.82,59.9,24900.0,35.7552,35.7611,35.7134,35.7611,24900.0
2013-02-27 15:15:00,59.9,59.93,59.89,59.93,25100.0,35.7611,35.779,35.7552,35.779,25100.0
2013-02-27 15:20:00,59.92,59.95,59.88,59.9,35200.0,35.7731,35.791,35.7492,35.7611,35200.0
2013-02-27 15:25:00,59.9,59.9,59.84,59.89,86100.0,35.7611,35.7611,35.7253,35.7552,86100.0
2013-02-27 15:30:00,59.9,59.9,59.87,59.9,27100.0,35.7611,35.7611,35.7432,35.7611,27100.0
2013-02-27 15:35:00,59.9,59.96,59.89,59.96,40500.0,35.7611,35.797,35.7552,35.797,40500.0
2013-02-27 15:40:00,59.96,60.06,59.94,60.01,141800.0,35.797,35.8567,35.785,35.8268,141800.0
2013-02-27 15:45:00,60.02,60.02,59.91,59.92,60200.0,35.8328,35.8328,35.7671,35.7731,60200.0
2013-02-27 15:50:00,59.92,59.95,59.91,59.94,46300.0,35.7731,35.791,35.7671,35.785,46300.0
2013-02-27 15:55:00,59.93,60.03,59.87,60.02,231700.0,35.779,35.8387,35.7432,35.8328,231700.0
2013-02-28 09:30:00,59.86,60.1,59.75,60.09,26100.0,35.7373,35.8805,35.6716,35.8746,26100.0
2013-02-28 09:35:00,60.07,60.1,59.86,59.99,29100.0,35.8626,35.8805,35.7373,35.8149,29100.0
2013-02-28 09:40:00,59.95,60.1,59.89,59.92,30900.0,35.791,35.8805,35.7552,35.7731,30900.0
2013-02-28 09:45:00,59.91,59.94,59.82,59.83,14900.0,35.7671,35.785,35.7134,35.7193,14900.0
2013-02-28 09:50:00,59.88,59.88,59.36,59.36,42100.0,35.7492,35.7492,35.4387,35.4387,42100.0
2013-02-28 09:55:00,59.4,59.5,59.31,59.43,20700.0,35.4626,35.5223,35.4089,35.4805,20700.0
2013-02-28 10:00:00,59.44,59.48,59.33,59.36,17400.0,35.4865,35.5104,35.4208,35.4387,17400.0
2013-02-28 10:05:00,59.38,59.4,59.3,59.39,19100.0,35.4507,35.4626,35.4029,35.4567,19100.0
2013-02-28 10:10:00,59.38,59.57,59.37,59.55,26000.0,35.4507,35.5641,35.4447,35.5522,26000.0
2013-02-28 10:15:00,59.56,59.62,59.56,59.62,13100.0,35.5582,35.594,35.5582,35.594,13100.0
2013-02-28 10:20:00,59.6,59.74,59.43,59.46,38500.0,35.582,35.6656,35.4805,35.4985,38500.0
2013-02-28 10:25:00,59.46,59.63,59.45,59.6,45700.0,35.4985,35.5999,35.4925,35.582,45700.0
2013-02-28 10:30:00,59.6,59.64,59.58,59.62,14900.0,35.582,35.6059,35.5701,35.594,14900.0
2013-02-28 10:35:00,59.62,59.64,59.55,59.55,11100.0,35.594,35.6059,35.5522,35.5522,11100.0
2013-02-28 10:40:00,59.55,59.55,59.46,59.53,17100.0,35.5522,35.5522,35.4985,35.5402,17100.0
2013-02-28 10:45:00,59.54,59.55,59.37,59.37,15700.0,35.5462,35.5522,35.4447,35.4447,15700.0
2013-02-28 10:50:00,59.38,59.42,59.36,59.36,9400.0,35.4507,35.4746,35.4387,35.4387,9400.0
2013-02-28 10:55:00,59.37,59.42,59.34,59.42,10100.0,35.4447,35.4746,35.4268,35.4746,10100.0
2013-02-28 11:00:00,59.41,59.57,59.41,59.55,28000.0,35.4686,35.5641,35.4686,35.5522,28000.0
2013-02-28 11:05:00,59.56,59.62,59.54,59.57,7100.0,35.5582,35.594,35.5462,35.5641,7100.0
2013-02-28 11:10:00,59.57,59.6,59.5,59.52,5800.0,35.5641,35.582,35.5223,35.5343,5800.0
2013-02-28 11:15:00,59.52,59.53,59.45,59.48,5900.0,35.5343,35.5402,35.4925,35.5104,5900.0
2013-02-28 11:20:00,59.47,59.56,59.45,59.54,11200.0,35.5044,35.5582,35.4925,35.5462,11200.0
2013-02-28 11:25:00,59.54,59.59,59.52,59.59,12900.0,35.5462,35.5761,35.5343,35.5761,12900.0
2013-02-28 11:30:00,59.59,59.59,59.52,59.53,5500.0,35.5761,35.5761,35.5343,35.5402,5500.0
2013-02-28 11:35:00,59.52,59.53,59.44,59.53,10000.0,35.5343,35.5402,35.4865,35.5402,10000.0
2013-02-28 11:40:00,59.52,59.58,59.49,59.58,5000.0,35.5343,35.5701,35.5164,35.5701,5000.0
2013-02-28 11:45:00,59.59,59.61,59.53,59.59,9100.0,35.5761,35.588,35.5402,35.5761,9100.0
2013-02-28 11:50:00,59.6,59.65,59.59,59.59,5500.0,35.582,35.6119,35.5761,35.5761,5500.0
2013-02-28 11:55:00,59.59,59.72,59.57,59.68,17100.0,35.5761,35.6537,35.5641,35.6298,17100.0
2013-02-28 12:00:00,59.66,59.7,59.62,59.69,9900.0,35.6179,35.6417,35.594,35.6358,9900.0
2013-02-28 12:05:00,59.68,59.76,59.65,59.75,20900.0,35.6298,35.6776,35.6119,35.6716,20900.0
2013-02-28 12:10:00,59.75,59.81,59.72,59.75,21800.0,35.6716,35.7074,35.6537,35.6716,21800.0
2013-02-28 12:15:00,59.76,59.89,59.76,59.81,28800.0,35.6776,35.7552,35.6776,35.7074,28800.0
2013-02-28 12:20:00,59.81,59.89,59.79,59.86,42100.0,35.7074,35.7552,35.6955,35.7373,42100.0
2013-02-28 12:25:00,59.87,59.89,59.8,59.83,32700.0,35.7432,35.7552,35.7014,35.7193,32700.0
2013-02-28 12:30:00,59.81,59.9,59.8,59.84,42800.0,35.7074,35.7611,35.7014,35.7253,42800.0
2013-02-28 12:35:00,59.83,59.85,59.8,59.85,29500.0,35.7193,35.7313,35.7014,35.7313,29500.0
2013-02-28 12:40:00,59.84,59.89,59.82,59.82,61300.0,35.7253,35.7552,35.7134,35.7134,61300.0
2013-02-28 12:45:00,59.82,59.86,59.81,59.83,15200.0,35.7134,35.7373,35.7074,35.7193,15200.0
2013-02-28 12:50:00,59.83,59.84,59.8,59.83,22800.0,35.7193,35.7253,35.7014,35.7193,22800.0
2013-02-28 12:55:00,59.84,59.84,59.83,59.83,16200.0,35.7253,35.7253,35.7193,35.7193,16200.0
2013-02-28 13:00:00,59.83,59.85,59.83,59.84,10700.0,35.7193,35.7313,35.7193,35.7253,10700.0
2013-02-28 13:05:00,59.85,59.98,59.84,59.95,84200.0,35.7313,35.8089,35.7253,35.791,84200.0
2013-02-28 13:10:00,59.96,59.96,59.91,59.91,16500.0,35.797,35.797,35.7671,35.7671,16500.0
2013-02-28 13:15:00,59.91,59.94,59.88,59.93,25100.0,35.7671,35.785,35.7492,35.779,25100.0
2013-02-28 13:20:00,59.9,59.98,59.9,59.98,46400.0,35.7611,35.8089,35.7611,35.8089,46400.0
2013-02-28 13:25:00,59.98,60.01,59.91,59.93,61300.0,35.8089,35.8268,35.7671,35.779,61300.0
2013-02-28 13:30:00,59.92,60.01,59.81,59.89,64300.0,35.7731,35.8268,35.7074,35.7552,64300.0
2013-02-28 13:35:00,59.9,59.92,59.86,59.86,14100.0,35.7611,35.7731,35.7373,35.7373,14100.0
2013-02-28 13:40:00,59.86,59.87,59.82,59.84,14300.0,35.7373,35.7432,35.7134,35.7253,14300.0
2013-02-28 13:45:00,59.83,59.85,59.81,59.82,206300.0,35.7193,35.7313,35.7074,35.7134,206300.0
2013-02-28 13:50:00,59.82,59.82,59.75,59.76,24000.0,35.7134,35.7134,35.6716,35.6776,24000.0
2013-02-28 13:55:00,59.76,59.78,59.71,59.73,13400.0,35.6776,35.6895,35.6477,35.6596,13400.0
2013-02-28 14:00:00,59.73,59.74,59.7,59.72,13400.0,35.6596,35.6656,35.6417,35.6537,13400.0
2013-02-28 14:05:00,59.73,59.75,59.72,59.74,8800.0,35.6596,35.6716,35.6537,35.6656,8800.0
2013-02-28 14:10:00,59.74,59.79,59.74,59.78,18700.0,35.6656,35.6955,35.6656,35.6895,18700.0
2013-02-28 14:15:00,59.77,59.78,59.75,59.77,20800.0,35.6835,35.6895,35.6716,35.6835,20800.0
2013-02-28 14:20:00,59.77,59.81,59.76,59.81,12700.0,35.6835,35.7074,35.6776,35.7074,12700.0
2013-02-28 14:25:00,59.81,59.87,59.78,59.85,68200.0,35.7074,35.7432,35.6895,35.7313,68200.0
2013-02-28 14:30:00,59.85,59.89,59.82,59.84,66600.0,35.7313,35.7552,35.7134,35.7253,66600.0
2013-02-28 14:35:00,59.85,59.88,59.8,59.87,63100.0,35.7313,35.7492,35.7014,35.7432,63100.0
2013-02-28 14:40:00,59.86,59.91,59.84,59.88,31700.0,35.7373,35.7671,35.7253,35.7492,31700.0
2013-02-28 14:45:00,59.87,59.9,59.84,59.89,31400.0,35.7432,35.7611,35.7253,35.7552,31400.0
2013-02-28 14:50:00,59.88,59.88,59.83,59.87,31300.0,35.7492,35.7492,35.7193,35.7432,31300.0
2013-02-28 14:55:00,59.86,59.86,59.83,59.86,24300.0,35.7373,35.7373,35.7193,35.7373,24300.0
2013-02-28 15:00:00,59.87,59.87,59.8,59.81,49100.0,35.7432,35.7432,35.7014,35.7074,49100.0
2013-02-28 15:05:00,59.8,59.83,59.73,59.81,74900.0,35.7014,35.7193,35.6596,35.7074,74900.0
2013-02-28 15:10:00,59.8,59.82,59.77,59.78,21900.0,35.7014,35.7134,35.6835,35.6895,21900.0
2013-02-28 15:15:00,59.78,59.83,59.73,59.83,68400.0,35.6895,35.7193,35.6596,35.7193,68400.0
2013-02-28 15:20:00,59.83,59.84,59.77,59.78,46900.0,35.7193,35.7253,35.6835,35.6895,46900.0
2013-02-28 15:25:00,59.79,59.85,59.76,59.8,67900.0,35.6955,35.7313,35.6776,35.7014,67900.0
2013-02-28 15:30:00,59.8,59.83,59.8,59.81,44700.0,35.7014,35.7193,35.7014,35.7074,44700.0
2013-02-28 15:35:00,59.8,59.81,59.77,59.81,115400.0,35.7014,35.7074,35.6835,35.7074,115400.0
2013-02-28 15:40:00,59.81,59.83,59.79,59.82,31500.0,35.7074,35.7193,35.6955,35.7134,31500.0
2013-02-28 15:45:00,59.81,59.84,59.76,59.8,48700.0,35.7074,35.7253,35.6776,35.7014,48700.0
2013-02-28 15:50:00,59.79,59.82,59.75,59.77,194600.0,35.6955,35.7134,35.6716,35.6835,194600.0
2013-02-28 15:55:00,59.77,59.83,59.58,59.82,408600.0,35.6835,35.7193,35.5701,35.7134,408600.0
2013-03-01 09:30:00,59.82,59.87,59.11,59.15,163500.0,35.7134,35.7432,35.2895,35.3134,163500.0
2013-03-01 09:35:00,59.16,59.35,59.14,59.18,37000.0,35.3193,35.4328,35.3074,35.3313,37000.0
2013-03-01 09:40:00,59.15,59.33,59.15,59.25,100000.0,35.3134,35.4208,35.3134,35.3731,100000.0
2013-03-01 09:45:00,59.26,59.43,59.26,59.32,67700.0,35.379,35.4805,35.379,35.4149,67700.0
2013-03-01 09:50:00,59.34,59.56,59.3,59.56,38100.0,35.4268,35.5582,35.4029,35.5582,38100.0
2013-03-01 09:55:00,59.6,59.64,59.53,59.56,55000.0,35.582,35.6059,35.5402,35.5582,55000.0
2013-03-01 10:00:00,59.55,59.75,59.51,59.55,31200.0,35.5522,35.6716,35.5283,35.5522,31200.0
2013-03-01 10:05:00,59.53,59.7,59.52,59.61,53000.0,35.5402,35.6417,35.5343,35.588,53000.0
2013-03-01 10:10:00,59.62,59.62,59.56,59.57,13900.0,35.594,35.594,35.5582,35.5641,13900.0
2013-03-01 10:15:00,59.56,59.59,59.54,59.56,21000.0,35.5582,35.5761,35.5462,35.5582,21000.0
2013-03-01 10:20:00,59.55,59.55,59.46,59.52,12100.0,35.5522,35.5522,35.4985,35.5343,12100.0
2013-03-01 10:25:00,59.55,59.64,59.48,59.64,19200.0,35.5522,35.6059,35.5104,35.6059,19200.0
2013-03-01 10:30:00,59.64,59.88,59.62,59.84,34200.0,35.6059,35.7492,35.594,35.7253,34200.0
2013-03-01 10:35:00,59.8,59.84,59.77,59.78,14500.0,35.7014,35.7253,35.6835,35.6895,14500.0
2013-03-01 10:40:00,59.76,59.77,59.7,59.76,65500.0,35.6776,35.6835,35.6417,35.6776,65500.0
2013-03-01 10:45:00,59.75,59.79,59.66,59.66,10400.0,35.6716,35.6955,35.6179,35.6179,10400.0
2013-03-01 10:50:00,59.64,59.75,59.64,59.69,10900.0,35.6059,35.6716,35.6059,35.6358,10900.0
2013-03-01 10:55:00,59.69,59.72,59.63,59.68,10500.0,35.6358,35.6537,35.5999,35.6298,10500.0
2013-03-01 11:00:00,59.72,59.75,59.65,59.65,11300.0,35.6537,35.6716,35.6119,35.6119,11300.0
2013-03-01 11:05:00,59.65,59.74,59.65,59.7,7500.0,35.6119,35.6656,35.6119,35.6417,7500.0
2013-03-01 11:10:00,59.7,59.72,59.65,59.66,11600.0,35.6417,35.6537,35.6119,35.6179,11600.0
2013-03-01 11:15:00,59.62,59.72,59.6,59.66,26200.0,35.594,35.6537,35.582,35.6179,26200.0
2013-03-01 11:20:00,59.66,59.75,59.64,59.75,19100.0,35.6179,35.6716,35.6059,35.6716,19100.0
2013-03-01 11:25:00,59.73,59.79,59.7,59.73,29200.0,35.6596,35.6955,35.6417,35.6596,29200.0
2013-03-01 11:30:00,59.73,59.84,59.68,59.83,86500.0,35.6596,35.7253,35.6298,35.7193,86500.0
2013-03-01 11:35:00,59.83,59.88,59.81,59.84,20400.0,35.7193,35.7492,35.7074,35.7253,20400.0
2013-03-01 11:40:00,59.83,59.84,59.68,59.73,20200.0,35.7193,35.7253,35.6298,35.6596,20200.0
2013-03-01 11:45:00,59.73,59.75,59.7,59.72,27700.0,35.6596,35.6716,35.6417,35.6537,27700.0
2013-03-01 11:50:00,59.74,59.79,59.72,59.76,23100.0,35.6656,35.6955,35.6537,35.6776,23100.0
2013-03-01 11:55:00,59.74,59.76,59.7,59.74,11800.0,35.6656,35.6776,35.6417,35.6656,11800.0
2013-03-01 12:00:00,59.74,59.8,59.72,59.73,13700.0,35.6656,35.7014,35.6537,35.6596,13700.0
2013-03-01 12:05:00,59.72,59.75,59.67,59.74,7900.0,35.6537,35.6716,35.6238,35.6656,7900.0
2013-03-01 12:10:00,59.75,59.77,59.67,59.67,7900.0,35.6716,35.6835,35.6238,35.6238,7900.0
2013-03-01 12:15:00,59.66,59.75,59.63,59.71,16200.0,35.6179,35.6716,35.5999,35.6477,16200.0
2013-03-01 12:20:00,59.7,59.74,59.64,59.69,23100.0,35.6417,35.6656,35.6059,35.6358,23100.0
2013-03-01 12:25:00,59.71,59.73,59.63,59.66,10500.0,35.6477,35.6596,35.5999,35.6179,10500.0
2013-03-01 12:30:00,59.66,59.71,59.64,59.65,60200.0,35.6179,35.6477,35.6059,35.6119,60200.0
2013-03-01 12:35:00,59.66,59.73,59.65,59.71,16000.0,35.6179,35.6596,35.6119,35.6477,16000.0
2013-03-01 12:40:00,59.72,59.8,59.67,59.79,51700.0,35.6537,35.7014,35.6238,35.6955,51700.0
2013-03-01 12:45:00,59.8,59.88,59.77,59.81,15700.0,35.7014,35.7492,35.6835,35.7074,15700.0
2013-03-01 12:50:00,59.82,59.88,59.82,59.84,16900.0,35.7134,35.7492,35.7134,35.7253,16900.0
2013-03-01 12:55:00,59.85,59.88,59.8,59.83,36500.0,35.7313,35.7492,35.7014,35.7193,36500.0
2013-03-01 13:00:00,59.82,59.87,59.8,59.85,19800.0,35.7134,35.7432,35.7014,35.7313,19800.0
2013-03-01 13:05:00,59.85,59.89,59.83,59.87,17900.0,35.7313,35.7552,35.7193,35.7432,17900.0
2013-03-01 13:10:00,59.87,59.95,59.85,59.91,21000.0,35.7432,35.791,35.7313,35.7671,21000.0
2013-03-01 13:15:00,59.91,59.98,59.91,59.94,17600.0,35.7671,35.8089,35.7671,35.785,17600.0
2013-03-01 13:20:00,59.96,59.97,59.92,59.95,8700.0,35.797,35.8029,35.7731,35.791,8700.0
2013-03-01 13:25:00,59.96,59.99,59.95,59.97,18900.0,35.797,35.8149,35.791,35.8029,18900.0
2013-03-01 13:30:00,59.97,59.98,59.9,59.95,7900.0,35.8029,35.8089,35.7611,35.791,7900.0
2013-03-01 13:35:00,59.95,59.96,59.9,59.95,9800.0,35.791,35.797,35.7611,35.791,9800.0
2013-03-01 13:40:00,59.93,59.95,59.87,59.92,10800.0,35.779,35.791,35.7432,35.7731,10800.0
2013-03-01 13:45:00,59.92,59.92,59.85,59.85,8900.0,35.7731,35.7731,35.7313,35.7313,8900.0
2013-03-01 13:50:00,59.85,59.9,59.82,59.86,37000.0,35.7313,35.7611,35.7134,35.7373,37000.0
2013-03-01 13:55:00,59.85,59.87,59.81,59.81,25300.0,35.7313,35.7432,35.7074,35.7074,25300.0
2013-03-01 14:00:00,59.81,59.83,59.75,59.79,17600.0,35.7074,35.7193,35.6716,35.6955,17600.0
2013-03-01 14:05:00,59.79,59.83,59.78,59.78,56200.0,35.6955,35.7193,35.6895,35.6895,56200.0
2013-03-01 14:10:00,59.76,59.83,59.73,59.8,8100.0,35.6776,35.7193,35.6596,35.7014,8100.0
2013-03-01 14:15:00,59.8,59.81,59.78,59.81,3700.0,35.7014,35.7074,35.6895,35.7074,3700.0
2013-03-01 14:20:00,59.81,59.88,59.71,59.71,31400.0,35.7074,35.7492,35.6477,35.6477,31400.0
2013-03-01 14:25:00,59.7,59.7,59.65,59.68,8000.0,35.6417,35.6417,35.6119,35.6298,8000.0
2013-03-01 14:30:00,59.68,59.73,59.68,59.7,6400.0,35.6298,35.6596,35.6298,35.6417,6400.0
2013-03-01 14:35:00,59.71,59.73,59.68,59.68,13400.0,35.6477,35.6596,35.6298,35.6298,13400.0
2013-03-01 14:40:00,59.68,59.73,59.65,59.66,11000.0,35.6298,35.6596,35.6119,35.6179,11000.0
2013-03-01 14:45:00,59.66,59.66,59.59,59.59,11600.0,35.6179,35.6179,35.5761,35.5761,11600.0
2013-03-01 14:50:00,59.58,59.6,59.56,59.6,13400.0,35.5701,35.582,35.5582,35.582,13400.0
2013-03-01 14:55:00,59.6,59.67,59.57,59.66,21200.0,35.582,35.6238,35.5641,35.6179,21200.0
2013-03-01 15:00:00,59.65,59.67,59.62,59.65,26000.0,35.6119,35.6238,35.594,35.6119,26000.0
2013-03-01 15:05:00,59.65,59.74,59.65,59.7,28400.0,35.6119,35.6656,35.6119,35.6417,28400.0
2013-03-01 15:10:00,59.71,59.73,59.68,59.69,23500.0,35.6477,35.6596,35.6298,35.6358,23500.0
2013-03-01 15:15:00,59.69,59.71,59.67,59.69,17700.0,35.6358,35.6477,35.6238,35.6358,17700.0
2013-03-01 15:20:00,59.68,59.72,59.67,59.71,27100.0,35.6298,35.6537,35.6238,35.6477,27100.0
2013-03-01 15:25:00,59.71,59.76,59.7,59.7,22300.0,35.6477,35.6776,35.6417,35.6417,22300.0
2013-03-01 15:30:00,59.71,59.79,59.7,59.78,29700.0,35.6477,35.6955,35.6417,35.6895,29700.0
2013-03-01 15:35:00,59.78,59.88,59.77,59.82,41100.0,35.6895,35.7492,35.6835,35.7134,41100.0
2013-03-01 15:40:00,59.83,59.85,59.67,59.72,51700.0,35.7193,35.7313,35.6238,35.6537,51700.0
2013-03-01 15:45:00,59.72,59.85,59.72,59.83,60900.0,35.6537,35.7313,35.6537,35.7193,60900.0
2013-03-01 15:50:00,59.84,59.87,59.73,59.76,79600.0,35.7253,35.7432,35.6596,35.6776,79600.0
2013-03-01 15:55:00,59.77,59.93,59.74,59.92,140700.0,35.6835,35.779,35.6656,35.7731,140700.0
2013-03-04 09:30:00,59.98,60.0,59.78,59.95,31100.0,35.8089,35.8208,35.6895,35.791,31100.0
2013-03-04 09:35:00,59.94,59.95,59.87,59.91,13800.0,35.785,35.791,35.7432,35.7671,13800.0
2013-03-04 09:40:00,59.92,60.11,59.91,59.91,24300.0,35.7731,35.8865,35.7671,35.7671,24300.0
2013-03-04 09:45:00,59.91,60.07,59.9,60.05,19900.0,35.7671,35.8626,35.7611,35.8507,19900.0
2013-03-04 09:50:00,60.04,60.07,59.9,60.07,42100.0,35.8447,35.8626,35.7611,35.8626,42100.0
2013-03-04 09:55:00,60.06,60.1,59.81,59.82,28600.0,35.8567,35.8805,35.7074,35.7134,28600.0
2013-03-04 10:00:00,59.82,59.94,59.74,59.9,36400.0,35.7134,35.785,35.6656,35.7611,36400.0
2013-03-04 10:05:00,59.89,59.92,59.8,59.9,70300.0,35.7552,35.7731,35.7014,35.7611,70300.0
2013-03-04 10:10:00,59.9,59.96,59.85,59.85,17200.0,35.7611,35.797,35.7313,35.7313,17200.0
2013-03-04 10:15:00,59.85,59.88,59.82,59.85,13400.0,35.7313,35.7492,35.7134,35.7313,13400.0
2013-03-04 10:20:00,59.85,59.86,59.76,59.79,33100.0,35.7313,35.7373,35.6776,35.6955,33100.0
2013-03-04 10:25:00,59.79,59.79,59.74,59.74,9400.0,35.6955,35.6955,35.6656,35.6656,9400.0
2013-03-04 10:30:00,59.74,59.77,59.66,59.74,17200.0,35.6656,35.6835,35.6179,35.6656,17200.0
2013-03-04 10:35:00,59.71,59.72,59.65,59.67,13100.0,35.6477,35.6537,35.6119,35.6238,13100.0
2013-03-04 10:40:00,59.68,59.75,59.68,59.72,28200.0,35.6298,35.6716,35.6298,35.6537,28200.0
2013-03-04 10:45:00,59.71,59.72,59.68,59.71,16600.0,35.6477,35.6537,35.6298,35.6477,16600.0
2013-03-04 10:50:00,59.72,59.73,59.65,59.69,14700.0,35.6537,35.6596,35.6119,35.6358,14700.0
2013-03-04 10:55:00,59.68,59.71,59.63,59.7,49600.0,35.6298,35.6477,35.5999,35.6417,49600.0
2013-03-04 11:00:00,59.69,59.69,59.62,59.68,9600.0,35.6358,35.6358,35.594,35.6298,9600.0
2013-03-04 11:05:00,59.7,59.73,59.65,59.69,7800.0,35.6417,35.6596,35.6119,35.6358,7800.0
2013-03-04 11:10:00,59.7,59.77,59.68,59.71,29800.0,35.6417,35.6835,35.6298,35.6477,29800.0
2013-03-04 11:15:00,59.73,59.99,59.71,59.99,71000.0,35.6596,35.8149,35.6477,35.8149,71000.0
2013-03-04 11:20:00,60.0,60.0,59.97,59.98,44300.0,35.8208,35.8208,35.8029,35.8089,44300.0
2013-03-04 11:25:00,59.99,60.0,59.97,59.98,17100.0,35.8149,35.8208,35.8029,35.8089,17100.0
2013-03-04 11:30:00,59.99,60.19,59.98,60.18,64200.0,35.8149,35.9343,35.8089,35.9283,64200.0
2013-03-04 11:35:00,60.18,60.25,60.18,60.24,17900.0,35.9283,35.9701,35.9283,35.9641,17900.0
2013-03-04 11:40:00,60.24,60.39,60.23,60.33,33500.0,35.9641,36.0537,35.9582,36.0179,33500.0
2013-03-04 11:45:00,60.33,60.39,60.33,60.34,41000.0,36.0179,36.0537,36.0179,36.0238,41000.0
2013-03-04 11:50:00,60.35,60.37,60.28,60.29,28300.0,36.0298,36.0417,35.988,35.994,28300.0
2013-03-04 11:55:00,60.28,60.31,60.14,60.14,47600.0,35.988,36.0059,35.9044,35.9044,47600.0
2013-03-04 12:00:00,60.15,60.2,60.15,60.2,17200.0,35.9104,35.9402,35.9104,35.9402,17200.0
2013-03-04 12:05:00,60.2,60.21,60.15,60.15,11700.0,35.9402,35.9462,35.9104,35.9104,11700.0
2013-03-04 12:10:00,60.15,60.18,60.14,60.16,10800.0,35.9104,35.9283,35.9044,35.9164,10800.0
2013-03-04 12:15:00,60.17,60.17,60.12,60.13,51000.0,35.9223,35.9223,35.8925,35.8984,51000.0
2013-03-04 12:20:00,60.12,60.13,60.09,60.09,19700.0,35.8925,35.8984,35.8746,35.8746,19700.0
2013-03-04 12:25:00,60.08,60.09,60.03,60.03,19800.0,35.8686,35.8746,35.8387,35.8387,19800.0
2013-03-04 12:30:00,60.03,60.06,59.97,59.97,22000.0,35.8387,35.8567,35.8029,35.8029,22000.0
2013-03-04 12:35:00,59.97,60.02,59.97,60.0,7600.0,35.8029,35.8328,35.8029,35.8208,7600.0
2013-03-04 12:40:00,60.01,60.03,59.98,59.98,14200.0,35.8268,35.8387,35.8089,35.8089,14200.0
2013-03-04 12:45:00,59.98,59.98,59.96,59.96,10300.0,35.8089,35.8089,35.797,35.797,10300.0
2013-03-04 12:50:00,59.97,60.0,59.96,59.96,9300.0,35.8029,35.8208,35.797,35.797,9300.0
2013-03-04 12:55:00,59.97,59.98,59.97,59.98,5700.0,35.8029,35.8089,35.8029,35.8089,5700.0
2013-03-04 13:00:00,59.98,59.98,59.94,59.96,20700.0,35.8089,35.8089,35.785,35.797,20700.0
2013-03-04 13:05:00,59.95,59.97,59.91,59.96,14200.0,35.791,35.8029,35.7671,35.797,14200.0
2013-03-04 13:10:00,59.97,60.0,59.96,60.0,4300.0,35.8029,35.8208,35.797,35.8208,4300.0
2013-03-04 13:15:00,60.02,60.13,60.02,60.11,16200.0,35.8328,35.8984,35.8328,35.8865,16200.0
2013-03-04 13:20:00,60.12,60.26,60.12,60.25,14800.0,35.8925,35.9761,35.8925,35.9701,14800.0
2013-03-04 13:25:00,60.25,60.26,60.2,60.22,22300.0,35.9701,35.9761,35.9402,35.9522,22300.0
2013-03-04 13:30:00,60.22,60.3,60.2,60.26,28500.0,35.9522,35.9999,35.9402,35.9761,28500.0
2013-03-04 13:35:00,60.26,60.29,60.23,60.28,12400.0,35.9761,35.994,35.9582,35.988,12400.0
2013-03-04 13:40:00,60.27,60.29,60.26,60.27,15500.0,35.982,35.994,35.9761,35.982,15500.0
2013-03-04 13:45:00,60.26,60.29,60.23,60.28,12600.0,35.9761,35.994,35.9582,35.988,12600.0
2013-03-04 13:50:00,60.27,60.28,60.26,60.28,12800.0,35.982,35.988,35.9761,35.988,12800.0
2013-03-04 13:55:00,60.28,60.29,60.23,60.28,22600.0,35.988,35.994,35.9582,35.988,22600.0
2013-03-04 14:00:00,60.27,60.28,60.23,60.23,10100.0,35.982,35.988,35.9582,35.9582,10100.0
2013-03-04 14:05:00,60.23,60.27,60.23,60.27,9100.0,35.9582,35.982,35.9582,35.982,9100.0
2013-03-04 14:10:00,60.26,60.4,60.26,60.4,51800.0,35.9761,36.0596,35.9761,36.0596,51800.0
2013-03-04 14:15:00,60.4,60.56,60.4,60.54,83800.0,36.0596,36.1552,36.0596,36.1432,83800.0
2013-03-04 14:20:00,60.54,60.9,60.54,60.87,120600.0,36.1432,36.3582,36.1432,36.3402,120600.0
2013-03-04 14:25:00,60.86,61.03,60.75,60.99,76700.0,36.3343,36.4358,36.2686,36.4119,76700.0
2013-03-04 14:30:00,60.99,60.99,60.86,60.87,33800.0,36.4119,36.4119,36.3343,36.3402,33800.0
2013-03-04 14:35:00,60.88,60.95,60.83,60.91,23300.0,36.3462,36.388,36.3164,36.3641,23300.0
2013-03-04 14:40:00,60.9,61.0,60.86,60.97,27400.0,36.3582,36.4179,36.3343,36.3999,27400.0
2013-03-04 14:45:00,60.98,61.03,60.94,60.99,27400.0,36.4059,36.4358,36.382,36.4119,27400.0
2013-03-04 14:50:00,60.99,60.99,60.9,60.92,13600.0,36.4119,36.4119,36.3582,36.3701,13600.0
2013-03-04 14:55:00,60.92,60.93,60.83,60.84,31300.0,36.3701,36.3761,36.3164,36.3223,31300.0
2013-03-04 15:00:00,60.85,60.86,60.75,60.76,266600.0,36.3283,36.3343,36.2686,36.2746,266600.0
2013-03-04 15:05:00,60.76,60.84,60.74,60.84,35500.0,36.2746,36.3223,36.2626,36.3223,35500.0
2013-03-04 15:10:00,60.82,60.85,60.77,60.77,22900.0,36.3104,36.3283,36.2805,36.2805,22900.0
2013-03-04 15:15:00,60.77,60.83,60.77,60.78,123900.0,36.2805,36.3164,36.2805,36.2865,123900.0
2013-03-04 15:20:00,60.78,60.86,60.76,60.86,33900.0,36.2865,36.3343,36.2746,36.3343,33900.0
2013-03-04 15:25:00,60.86,60.93,60.84,60.92,44400.0,36.3343,36.3761,36.3223,36.3701,44400.0
2013-03-04 15:30:00,60.92,60.95,60.89,60.94,24200.0,36.3701,36.388,36.3522,36.382,24200.0
2013-03-04 15:35:00,60.95,60.95,60.89,60.9,39600.0,36.388,36.388,36.3522,36.3582,39600.0
2013-03-04 15:40:00,60.9,60.9,60.84,60.84,56400.0,36.3582,36.3582,36.3223,36.3223,56400.0
2013-03-04 15:45:00,60.85,60.85,60.78,60.85,68700.0,36.3283,36.3283,36.2865,36.3283,68700.0
2013-03-04 15:50:00,60.85,60.9,60.84,60.9,105400.0,36.3283,36.3582,36.3223,36.3582,105400.0
2013-03-04 15:55:00,60.89,60.9,60.86,60.89,131300.0,36.3522,36.3582,36.3343,36.3522,131300.0
2013-03-05 09:30:00,61.07,61.24,60.91,61.18,57400.0,36.4596,36.5611,36.3641,36.5253,57400.0
2013-03-05 09:35:00,61.19,61.6,61.18,61.53,38100.0,36.5313,36.7761,36.5253,36.7343,38100.0
2013-03-05 09:40:00,61.52,61.6,61.42,61.51,26300.0,36.7283,36.7761,36.6686,36.7223,26300.0
2013-03-05 09:45:00,61.54,61.66,61.46,61.51,55600.0,36.7402,36.8119,36.6925,36.7223,55600.0
2013-03-05 09:50:00,61.51,61.54,61.29,61.4,162200.0,36.7223,36.7402,36.591,36.6567,162200.0
2013-03-05 09:55:00,61.43,61.45,61.26,61.45,20900.0,36.6746,36.6865,36.5731,36.6865,20900.0
2013-03-05 10:00:00,61.45,61.6,61.34,61.38,41400.0,36.6865,36.7761,36.6208,36.6447,41400.0
2013-03-05 10:05:00,61.36,61.47,61.32,61.37,32800.0,36.6328,36.6984,36.6089,36.6387,32800.0
2013-03-05 10:10:00,61.4,61.42,61.29,61.41,26900.0,36.6567,36.6686,36.591,36.6626,26900.0
2013-03-05 10:15:00,61.42,61.49,61.41,61.45,139300.0,36.6686,36.7104,36.6626,36.6865,139300.0
2013-03-05 10:20:00,61.47,61.51,61.44,61.5,101000.0,36.6984,36.7223,36.6805,36.7164,101000.0
2013-03-05 10:25:00,61.5,61.51,61.43,61.49,14800.0,36.7164,36.7223,36.6746,36.7104,14800.0
2013-03-05 10:30:00,61.49,61.51,61.45,61.5,19500.0,36.7104,36.7223,36.6865,36.7164,19500.0
2013-03-05 10:35:00,61.5,61.51,61.48,61.49,22100.0,36.7164,36.7223,36.7044,36.7104,22100.0
2013-03-05 10:40:00,61.5,61.58,61.48,61.56,38900.0,36.7164,36.7641,36.7044,36.7522,38900.0
2013-03-05 10:45:00,61.57,61.69,61.55,61.65,45800.0,36.7581,36.8298,36.7462,36.8059,45800.0
2013-03-05 10:50:00,61.68,61.72,61.61,61.62,68600.0,36.8238,36.8477,36.782,36.788,68600.0
2013-03-05 10:55:00,61.62,61.66,61.56,61.59,17000.0,36.788,36.8119,36.7522,36.7701,17000.0
2013-03-05 11:00:00,61.6,61.65,61.58,61.59,62100.0,36.7761,36.8059,36.7641,36.7701,62100.0
2013-03-05 11:05:00,61.59,61.62,61.46,61.48,47300.0,36.7701,36.788,36.6925,36.7044,47300.0
2013-03-05 11:10:00,61.53,61.58,61.47,61.49,20100.0,36.7343,36.7641,36.6984,36.7104,20100.0
2013-03-05 11:15:00,61.49,61.5,61.43,61.48,16900.0,36.7104,36.7164,36.6746,36.7044,16900.0
2013-03-05 11:20:00,61.47,61.54,61.45,61.53,22300.0,36.6984,36.7402,36.6865,36.7343,22300.0
2013-03-05 11:25:00,61.53,61.58,61.5,61.51,32200.0,36.7343,36.7641,36.7164,36.7223,32200.0
2013-03-05 11:30:00,61.51,61.52,61.42,61.46,22500.0,36.7223,36.7283,36.6686,36.6925,22500.0
2013-03-05 11:35:00,61.46,61.47,61.4,61.41,7700.0,36.6925,36.6984,36.6567,36.6626,7700.0
2013-03-05 11:40:00,61.42,61.46,61.36,61.43,12300.0,36.6686,36.6925,36.6328,36.6746,12300.0
2013-03-05 11:45:00,61.42,61.48,61.42,61.47,7700.0,36.6686,36.7044,36.6686,36.6984,7700.0
2013-03-05 11:50:00,61.46,61.48,61.41,61.44,69300.0,36.6925,36.7044,36.6626,36.6805,69300.0
2013-03-05 11:55:00,61.43,61.47,61.41,61.42,10400.0,36.6746,36.6984,36.6626,36.6686,10400.0
2013-03-05 12:00:00,61.43,61.46,61.42,61.43,5800.0,36.6746,36.6925,36.6686,36.6746,5800.0
2013-03-05 12:05:00,61.44,61.45,61.42,61.42,4600.0,36.6805,36.6865,36.6686,36.6686,4600.0
2013-03-05 12:10:00,61.42,61.46,61.42,61.44,11400.0,36.6686,36.6925,36.6686,36.6805,11400.0
2013-03-05 12:15:00,61.43,61.43,61.37,61.4,7400.0,36.6746,36.6746,36.6387,36.6567,7400.0
2013-03-05 12:20:00,61.4,61.41,61.37,61.39,8000.0,36.6567,36.6626,36.6387,36.6507,8000.0
2013-03-05 12:25:00,61.4,61.42,61.33,61.39,20100.0,36.6567,36.6686,36.6149,36.6507,20100.0
2013-03-05 12:30:00,61.39,61.45,61.39,61.44,4700.0,36.6507,36.6865,36.6507,36.6805,4700.0
2013-03-05 12:35:00,61.43,61.49,61.43,61.48,10200.0,36.6746,36.7104,36.6746,36.7044,10200.0
2013-03-05 12:40:00,61.49,61.58,61.49,61.55,27000.0,36.7104,36.7641,36.7104,36.7462,27000.0
2013-03-05 12:45:00,61.54,61.59,61.54,61.54,7500.0,36.7402,36.7701,36.7402,36.7402,7500.0
2013-03-05 12:50:00,61.54,61.57,61.53,61.57,8500.0,36.7402,36.7581,36.7343,36.7581,8500.0
2013-03-05 12:55:00,61.57,61.6,61.57,61.6,8400.0,36.7581,36.7761,36.7581,36.7761,8400.0
2013-03-05 13:00:00,61.59,61.63,61.57,61.61,12700.0,36.7701,36.794,36.7581,36.782,12700.0
2013-03-05 13:05:00,61.62,61.62,61.57,61.59,86900.0,36.788,36.788,36.7581,36.7701,86900.0
2013-03-05 13:10:00,61.58,61.63,61.58,61.62,7900.0,36.7641,36.794,36.7641,36.788,7900.0
2013-03-05 13:15:00,61.63,61.7,61.61,61.69,8300.0,36.794,36.8358,36.782,36.8298,8300.0
2013-03-05 13:20:00,61.67,61.72,61.67,61.7,7300.0,36.8179,36.8477,36.8179,36.8358,7300.0
2013-03-05 13:25:00,61.71,61.73,61.66,61.73,8600.0,36.8417,36.8537,36.8119,36.8537,8600.0
2013-03-05 13:30:00,61.73,61.8,61.72,61.8,20000.0,36.8537,36.8955,36.8477,36.8955,20000.0
2013-03-05 13:35:00,61.79,61.79,61.75,61.76,14200.0,36.8895,36.8895,36.8656,36.8716,14200.0
2013-03-05 13:40:00,61.78,61.81,61.73,61.8,24000.0,36.8835,36.9014,36.8537,36.8955,24000.0
2013-03-05 13:45:00,61.8,61.85,61.79,61.85,9600.0,36.8955,36.9253,36.8895,36.9253,9600.0
2013-03-05 13:50:00,61.84,61.85,61.8,61.81,28000.0,36.9193,36.9253,36.8955,36.9014,28000.0
2013-03-05 13:55:00,61.82,61.84,61.81,61.84,5900.0,36.9074,36.9193,36.9014,36.9193,5900.0
2013-03-05 14:00:00,61.83,61.85,61.78,61.8,24500.0,36.9134,36.9253,36.8835,36.8955,24500.0
2013-03-05 14:05:00,61.8,61.81,61.78,61.81,6000.0,36.8955,36.9014,36.8835,36.9014,6000.0
2013-03-05 14:10:00,61.8,61.84,61.8,61.84,13400.0,36.8955,36.9193,36.8955,36.9193,13400.0
2013-03-05 14:15:00,61.85,61.85,61.77,61.77,11500.0,36.9253,36.9253,36.8776,36.8776,11500.0
2013-03-05 14:20:00,61.78,61.79,61.75,61.75,7600.0,36.8835,36.8895,36.8656,36.8656,7600.0
2013-03-05 14:25:00,61.76,61.77,61.71,61.72,41900.0,36.8716,36.8776,36.8417,36.8477,41900.0
2013-03-05 14:30:00,61.71,61.75,61.7,61.73,14300.0,36.8417,36.8656,36.8358,36.8537,14300.0
2013-03-05 14:35:00,61.74,61.78,61.74,61.75,12000.0,36.8596,36.8835,36.8596,36.8656,12000.0
2013-03-05 14:40:00,61.75,61.79,61.74,61.74,6900.0,36.8656,36.8895,36.8596,36.8596,6900.0
2013-03-05 14:45:00,61.75,61.8,61.74,61.8,24100.0,36.8656,36.8955,36.8596,36.8955,24100.0
2013-03-05 14:50:00,61.79,61.79,61.73,61.75,4600.0,36.8895,36.8895,36.8537,36.8656,4600.0
2013-03-05 14:55:00,61.75,61.79,61.73,61.79,8200.0,36.8656,36.8895,36.8537,36.8895,8200.0
2013-03-05 15:00:00,61.78,61.79,61.7,61.75,18100.0,36.8835,36.8895,36.8358,36.8656,18100.0
2013-03-05 15:05:00,61.74,61.77,61.7,61.76,20000.0,36.8596,36.8776,36.8358,36.8716,20000.0
2013-03-05 15:10:00,61.76,61.81,61.74,61.8,36200.0,36.8716,36.9014,36.8596,36.8955,36200.0
2013-03-05 15:15:00,61.79,61.79,61.74,61.75,65100.0,36.8895,36.8895,36.8596,36.8656,65100.0
2013-03-05 15:20:00,61.75,61.76,61.7,61.75,91100.0,36.8656,36.8716,36.8358,36.8656,91100.0
2013-03-05 15:25:00,61.75,61.78,61.71,61.75,13600.0,36.8656,36.8835,36.8417,36.8656,13600.0
2013-03-05 15:30:00,61.75,61.75,61.69,61.69,21700.0,36.8656,36.8656,36.8298,36.8298,21700.0
2013-03-05 15:35:00,61.68,61.73,61.61,61.62,51300.0,36.8238,36.8537,36.782,36.788,51300.0
2013-03-05 15:40:00,61.61,61.72,61.61,61.72,42500.0,36.782,36.8477,36.782,36.8477,42500.0
2013-03-05 15:45:00,61.7,61.71,61.56,61.57,35600.0,36.8358,36.8417,36.7522,36.7581,35600.0
2013-03-05 15:50:00,61.57,61.61,61.54,61.58,52800.0,36.7581,36.782,36.7402,36.7641,52800.0
2013-03-05 15:55:00,61.58,61.64,61.55,61.63,76600.0,36.7641,36.7999,36.7462,36.794,76600.0
2013-03-06 09:30:00,61.32,61.76,61.29,61.66,50300.0,36.8746,37.1392,36.8565,37.079,50300.0
2013-03-06 09:35:00,61.69,61.83,61.6,61.82,44500.0,37.0971,37.1813,37.0429,37.1752,44500.0
2013-03-06 09:40:00,61.81,61.82,61.76,61.77,27900.0,37.1692,37.1752,37.1392,37.1452,27900.0
2013-03-06 09:45:00,61.75,61.75,61.61,61.61,18900.0,37.1331,37.1331,37.049,37.049,18900.0
2013-03-06 09:50:00,61.64,61.82,61.64,61.82,29700.0,37.067,37.1752,37.067,37.1752,29700.0
2013-03-06 09:55:00,61.81,61.82,61.69,61.71,15400.0,37.1692,37.1752,37.0971,37.1091,15400.0
2013-03-06 10:00:00,61.75,61.81,61.69,61.69,19400.0,37.1331,37.1692,37.0971,37.0971,19400.0
2013-03-06 10:05:00,61.69,61.78,61.69,61.77,11900.0,37.0971,37.1512,37.0971,37.1452,11900.0
2013-03-06 10:10:00,61.77,62.0,61.77,61.97,115800.0,37.1452,37.2835,37.1452,37.2654,115800.0
2013-03-06 10:15:00,61.97,61.99,61.8,61.81,66500.0,37.2654,37.2775,37.1632,37.1692,66500.0
2013-03-06 10:20:00,61.81,61.85,61.72,61.85,9300.0,37.1692,37.1933,37.1151,37.1933,9300.0
2013-03-06 10:25:00,61.86,61.93,61.86,61.93,9100.0,37.1993,37.2414,37.1993,37.2414,9100.0
2013-03-06 10:30:00,61.92,61.97,61.86,61.91,19200.0,37.2354,37.2654,37.1993,37.2294,19200.0
2013-03-06 10:35:00,61.91,61.93,61.83,61.86,23000.0,37.2294,37.2414,37.1813,37.1993,23000.0
2013-03-06 10:40:00,61.86,61.94,61.83,61.89,12800.0,37.1993,37.2474,37.1813,37.2173,12800.0
2013-03-06 10:45:00,61.9,61.95,61.85,61.88,18400.0,37.2233,37.2534,37.1933,37.2113,18400.0
2013-03-06 10:50:00,61.88,61.92,61.86,61.88,6400.0,37.2113,37.2354,37.1993,37.2113,6400.0
2013-03-06 10:55:00,61.88,61.89,61.83,61.87,10600.0,37.2113,37.2173,37.1813,37.2053,10600.0
2013-03-06 11:00:00,61.84,61.93,61.81,61.82,20400.0,37.1873,37.2414,37.1692,37.1752,20400.0
2013-03-06 11:05:00,61.83,61.83,61.78,61.79,6000.0,37.1813,37.1813,37.1512,37.1572,6000.0
2013-03-06 11:10:00,61.8,61.87,61.8,61.86,9400.0,37.1632,37.2053,37.1632,37.1993,9400.0
2013-03-06 11:15:00,61.86,61.93,61.85,61.9,13900.0,37.1993,37.2414,37.1933,37.2233,13900.0
2013-03-06 11:20:00,61.89,61.98,61.86,61.97,30000.0,37.2173,37.2715,37.1993,37.2654,30000.0
2013-03-06 11:25:00,61.96,62.16,61.96,62.14,55500.0,37.2594,37.3797,37.2594,37.3677,55500.0
2013-03-06 11:30:00,62.12,62.15,62.07,62.08,41100.0,37.3556,37.3737,37.3256,37.3316,41100.0
2013-03-06 11:35:00,62.1,62.1,62.02,62.04,10500.0,37.3436,37.3436,37.2955,37.3075,10500.0
2013-03-06 11:40:00,62.04,62.06,61.99,62.04,8200.0,37.3075,37.3196,37.2775,37.3075,8200.0
2013-03-06 11:45:00,62.03,62.05,62.03,62.05,12100.0,37.3015,37.3135,37.3015,37.3135,12100.0
2013-03-06 11:50:00,62.05,62.06,62.03,62.04,14900.0,37.3135,37.3196,37.3015,37.3075,14900.0
2013-03-06 11:55:00,62.04,62.12,62.04,62.08,11500.0,37.3075,37.3556,37.3075,37.3316,11500.0
2013-03-06 12:00:00,62.09,62.12,62.05,62.09,14300.0,37.3376,37.3556,37.3135,37.3376,14300.0
2013-03-06 12:05:00,62.08,62.08,62.01,62.02,12200.0,37.3316,37.3316,37.2895,37.2955,12200.0
2013-03-06 12:10:00,62.02,62.05,62.01,62.03,4600.0,37.2955,37.3135,37.2895,37.3015,4600.0
2013-03-06 12:15:00,62.03,62.09,62.03,62.08,30400.0,37.3015,37.3376,37.3015,37.3316,30400.0
2013-03-06 12:20:00,62.09,62.1,62.03,62.07,7700.0,37.3376,37.3436,37.3015,37.3256,7700.0
2013-03-06 12:25:00,62.05,62.08,62.02,62.04,12300.0,37.3135,37.3316,37.2955,37.3075,12300.0
2013-03-06 12:30:00,62.05,62.09,62.05,62.05,89200.0,37.3135,37.3376,37.3135,37.3135,89200.0
2013-03-06 12:35:00,62.05,62.08,62.05,62.08,15400.0,37.3135,37.3316,37.3135,37.3316,15400.0
2013-03-06 12:40:00,62.09,62.18,62.08,62.18,7100.0,37.3376,37.3917,37.3316,37.3917,7100.0
2013-03-06 12:45:00,62.18,62.32,62.18,62.25,137300.0,37.3917,37.4759,37.3917,37.4338,137300.0
2013-03-06 12:50:00,62.24,62.28,62.23,62.25,19800.0,37.4278,37.4519,37.4218,37.4338,19800.0
2013-03-06 12:55:00,62.24,62.25,62.17,62.19,14700.0,37.4278,37.4338,37.3857,37.3977,14700.0
2013-03-06 13:00:00,62.19,62.23,62.15,62.22,51800.0,37.3977,37.4218,37.3737,37.4158,51800.0
2013-03-06 13:05:00,62.22,62.25,62.21,62.24,4100.0,37.4158,37.4338,37.4098,37.4278,4100.0
2013-03-06 13:10:00,62.23,62.27,62.23,62.27,8900.0,37.4218,37.4458,37.4218,37.4458,8900.0
2013-03-06 13:15:00,62.27,62.32,62.27,62.32,12200.0,37.4458,37.4759,37.4458,37.4759,12200.0
2013-03-06 13:20:00,62.32,62.33,62.28,62.28,13700.0,37.4759,37.4819,37.4519,37.4519,13700.0
2013-03-06 13:25:00,62.29,62.3,62.27,62.27,9000.0,37.4579,37.4639,37.4458,37.4458,9000.0
2013-03-06 13:30:00,62.27,62.27,62.21,62.22,12300.0,37.4458,37.4458,37.4098,37.4158,12300.0
2013-03-06 13:35:00,62.22,62.26,62.2,62.25,14100.0,37.4158,37.4398,37.4037,37.4338,14100.0
2013-03-06 13:40:00,62.24,62.29,62.24,62.29,7200.0,37.4278,37.4579,37.4278,37.4579,7200.0
2013-03-06 13:45:00,62.29,62.29,62.27,62.28,6900.0,37.4579,37.4579,37.4458,37.4519,6900.0
2013-03-06 13:50:00,62.28,62.28,62.23,62.23,11200.0,37.4519,37.4519,37.4218,37.4218,11200.0
2013-03-06 13:55:00,62.23,62.23,62.18,62.2,14400.0,37.4218,37.4218,37.3917,37.4037,14400.0
2013-03-06 14:00:00,62.19,62.19,62.12,62.14,23100.0,37.3977,37.3977,37.3556,37.3677,23100.0
2013-03-06 14:05:00,62.13,62.14,62.06,62.06,24300.0,37.3617,37.3677,37.3196,37.3196,24300.0
2013-03-06 14:10:00,62.06,62.07,61.98,61.98,12600.0,37.3196,37.3256,37.2715,37.2715,12600.0
2013-03-06 14:15:00,61.99,62.03,61.98,62.03,30100.0,37.2775,37.3015,37.2715,37.3015,30100.0
2013-03-06 14:20:00,62.03,62.11,62.03,62.1,14700.0,37.3015,37.3496,37.3015,37.3436,14700.0
2013-03-06 14:25:00,62.1,62.1,62.07,62.08,15800.0,37.3436,37.3436,37.3256,37.3316,15800.0
2013-03-06 14:30:00,62.07,62.1,62.05,62.1,9500.0,37.3256,37.3436,37.3135,37.3436,9500.0
2013-03-06 14:35:00,62.1,62.15,62.09,62.14,23700.0,37.3436,37.3737,37.3376,37.3677,23700.0
2013-03-06 14:40:00,62.13,62.18,62.11,62.17,15800.0,37.3617,37.3917,37.3496,37.3857,15800.0
2013-03-06 14:45:00,62.17,62.23,62.16,62.23,36500.0,37.3857,37.4218,37.3797,37.4218,36500.0
2013-03-06 14:50:00,62.23,62.24,62.14,62.16,218900.0,37.4218,37.4278,37.3677,37.3797,218900.0
2013-03-06 14:55:00,62.17,62.18,62.15,62.17,23400.0,37.3857,37.3917,37.3737,37.3857,23400.0
2013-03-06 15:00:00,62.17,62.2,62.13,62.2,28400.0,37.3857,37.4037,37.3617,37.4037,28400.0
2013-03-06 15:05:00,62.2,62.2,62.15,62.19,17200.0,37.4037,37.4037,37.3737,37.3977,17200.0
2013-03-06 15:10:00,62.19,62.19,62.08,62.08,29600.0,37.3977,37.3977,37.3316,37.3316,29600.0
2013-03-06 15:15:00,62.08,62.1,62.06,62.1,18700.0,37.3316,37.3436,37.3196,37.3436,18700.0
2013-03-06 15:20:00,62.09,62.15,62.06,62.15,10100.0,37.3376,37.3737,37.3196,37.3737,10100.0
2013-03-06 15:25:00,62.15,62.15,62.1,62.13,18300.0,37.3737,37.3737,37.3436,37.3617,18300.0
2013-03-06 15:30:00,62.11,62.12,61.98,62.02,23600.0,37.3496,37.3556,37.2715,37.2955,23600.0
2013-03-06 15:35:00,62.03,62.04,61.91,61.91,28800.0,37.3015,37.3075,37.2294,37.2294,28800.0
2013-03-06 15:40:00,61.91,61.94,61.85,61.86,32400.0,37.2294,37.2474,37.1933,37.1993,32400.0
2013-03-06 15:45:00,61.86,61.93,61.83,61.93,30200.0,37.1993,37.2414,37.1813,37.2414,30200.0
2013-03-06 15:50:00,61.93,62.0,61.92,61.99,25600.0,37.2414,37.2835,37.2354,37.2775,25600.0
2013-03-06 15:55:00,61.99,62.0,61.98,62.0,43300.0,37.2775,37.2835,37.2715,37.2835,43300.0
2013-03-07 09:30:00,62.35,62.37,61.26,61.49,214800.0,37.494,37.506,36.8385,36.9768,214800.0
2013-03-07 09:35:00,61.49,61.84,61.44,61.58,70200.0,36.9768,37.1873,36.9467,37.0309,70200.0
2013-03-07 09:40:00,61.58,61.74,61.51,61.63,40800.0,37.0309,37.1271,36.9888,37.061,40800.0
2013-03-07 09:45:00,61.67,61.82,61.62,61.72,74400.0,37.085,37.1752,37.055,37.1151,74400.0
2013-03-07 09:50:00,61.73,61.95,61.67,61.85,51200.0,37.1211,37.2534,37.085,37.1933,51200.0
2013-03-07 09:55:00,61.84,61.93,61.79,61.91,22600.0,37.1873,37.2414,37.1572,37.2294,22600.0
2013-03-07 10:00:00,61.91,61.96,61.87,61.88,44800.0,37.2294,37.2594,37.2053,37.2113,44800.0
2013-03-07 10:05:00,61.87,61.97,61.86,61.92,22000.0,37.2053,37.2654,37.1993,37.2354,22000.0
2013-03-07 10:10:00,61.92,62.04,61.9,62.04,55200.0,37.2354,37.3075,37.2233,37.3075,55200.0
2013-03-07 10:15:00,62.04,62.13,62.0,62.02,26600.0,37.3075,37.3617,37.2835,37.2955,26600.0
2013-03-07 10:20:00,62.02,62.03,61.93,61.94,34800.0,37.2955,37.3015,37.2414,37.2474,34800.0
2013-03-07 10:25:00,61.97,62.04,61.96,62.04,29400.0,37.2654,37.3075,37.2594,37.3075,29400.0
2013-03-07 10:30:00,62.05,62.05,61.96,62.0,23600.0,37.3135,37.3135,37.2594,37.2835,23600.0
2013-03-07 10:35:00,62.0,62.02,61.91,61.97,32000.0,37.2835,37.2955,37.2294,37.2654,32000.0
2013-03-07 10:40:00,61.96,62.01,61.94,62.0,26400.0,37.2594,37.2895,37.2474,37.2835,26400.0
2013-03-07 10:45:00,62.0,62.01,61.97,62.0,19800.0,37.2835,37.2895,37.2654,37.2835,19800.0
2013-03-07 10:50:00,62.0,62.0,61.94,61.94,12600.0,37.2835,37.2835,37.2474,37.2474,12600.0
2013-03-07 10:55:00,61.95,62.0,61.91,61.93,21000.0,37.2534,37.2835,37.2294,37.2414,21000.0
2013-03-07 11:00:00,61.95,62.0,61.89,61.9,21200.0,37.2534,37.2835,37.2173,37.2233,21200.0
2013-03-07 11:05:00,61.91,61.95,61.89,61.94,12200.0,37.2294,37.2534,37.2173,37.2474,12200.0
2013-03-07 11:10:00,61.93,61.94,61.88,61.91,10200.0,37.2414,37.2474,37.2113,37.2294,10200.0
2013-03-07 11:15:00,61.91,61.95,61.9,61.95,20200.0,37.2294,37.2534,37.2233,37.2534,20200.0
2013-03-07 11:20:00,61.94,61.99,61.91,61.98,29000.0,37.2474,37.2775,37.2294,37.2715,29000.0
2013-03-07 11:25:00,61.99,61.99,61.96,61.99,16200.0,37.2775,37.2775,37.2594,37.2775,16200.0
2013-03-07 11:30:00,61.99,62.04,61.97,62.03,52800.0,37.2775,37.3075,37.2654,37.3015,52800.0
2013-03-07 11:35:00,62.04,62.08,62.02,62.08,17800.0,37.3075,37.3316,37.2955,37.3316,17800.0
2013-03-07 11:40:00,62.08,62.08,61.98,61.98,84800.0,37.3316,37.3316,37.2715,37.2715,84800.0
2013-03-07 11:45:00,61.97,62.02,61.97,62.01,23400.0,37.2654,37.2955,37.2654,37.2895,23400.0
2013-03-07 11:50:00,62.01,62.03,61.99,62.01,39000.0,37.2895,37.3015,37.2775,37.2895,39000.0
2013-03-07 11:55:00,62.01,62.09,62.0,62.03,88600.0,37.2895,37.3376,37.2835,37.3015,88600.0
2013-03-07 12:00:00,62.03,62.07,61.99,61.99,26200.0,37.3015,37.3256,37.2775,37.2775,26200.0
2013-03-07 12:05:00,62.0,62.02,61.97,61.97,31200.0,37.2835,37.2955,37.2654,37.2654,31200.0
2013-03-07 12:10:00,61.96,62.01,61.95,61.99,25000.0,37.2594,37.2895,37.2534,37.2775,25000.0
2013-03-07 12:15:00,62.0,62.0,61.95,62.0,60400.0,37.2835,37.2835,37.2534,37.2835,60400.0
2013-03-07 12:20:00,62.0,62.01,61.96,61.96,21600.0,37.2835,37.2895,37.2594,37.2594,21600.0
2013-03-07 12:25:00,61.96,62.01,61.95,61.97,22200.0,37.2594,37.2895,37.2534,37.2654,22200.0
2013-03-07 12:30:00,61.96,61.97,61.93,61.93,18800.0,37.2594,37.2654,37.2414,37.2414,18800.0
2013-03-07 12:35:00,61.93,61.93,61.9,61.92,13600.0,37.2414,37.2414,37.2233,37.2354,13600.0
2013-03-07 12:40:00,61.9,61.9,61.86,61.89,16000.0,37.2233,37.2233,37.1993,37.2173,16000.0
2013-03-07 12:45:00,61.89,61.94,61.88,61.92,22600.0,37.2173,37.2474,37.2113,37.2354,22600.0
2013-03-07 12:50:00,61.91,61.94,61.9,61.93,17400.0,37.2294,37.2474,37.2233,37.2414,17400.0
2013-03-07 12:55:00,61.91,61.94,61.86,61.88,16600.0,37.2294,37.2474,37.1993,37.2113,16600.0
2013-03-07 13:00:00,61.89,61.92,61.88,61.9,9400.0,37.2173,37.2354,37.2113,37.2233,9400.0
2013-03-07 13:05:00,61.9,61.9,61.79,61.82,29200.0,37.2233,37.2233,37.1572,37.1752,29200.0
2013-03-07 13:10:00,61.81,61.85,61.79,61.84,16000.0,37.1692,37.1933,37.1572,37.1873,16000.0
2013-03-07 13:15:00,61.84,61.85,61.8,61.82,23200.0,37.1873,37.1933,37.1632,37.1752,23200.0
2013-03-07 13:20:00,61.81,61.82,61.78,61.8,12200.0,37.1692,37.1752,37.1512,37.1632,12200.0
2013-03-07 13:25:00,61.8,61.81,61.78,61.8,11800.0,37.1632,37.1692,37.1512,37.1632,11800.0
2013-03-07 13:30:00,61.8,61.81,61.78,61.78,15600.0,37.1632,37.1692,37.1512,37.1512,15600.0
2013-03-07 13:35:00,61.78,61.81,61.77,61.77,8800.0,37.1512,37.1692,37.1452,37.1452,8800.0
2013-03-07 13:40:00,61.78,61.8,61.77,61.77,15200.0,37.1512,37.1632,37.1452,37.1452,15200.0
2013-03-07 13:45:00,61.76,61.78,61.73,61.74,51600.0,37.1392,37.1512,37.1211,37.1271,51600.0
2013-03-07 13:50:00,61.74,61.76,61.71,61.71,18800.0,37.1271,37.1392,37.1091,37.1091,18800.0
2013-03-07 13:55:00,61.71,61.71,61.68,61.7,15600.0,37.1091,37.1091,37.091,37.1031,15600.0
2013-03-07 14:00:00,61.71,61.72,61.68,61.7,18400.0,37.1091,37.1151,37.091,37.1031,18400.0
2013-03-07 14:05:00,61.7,61.71,61.64,61.65,13600.0,37.1031,37.1091,37.067,37.073,13600.0
2013-03-07 14:10:00,61.65,61.73,61.63,61.71,27800.0,37.073,37.1211,37.061,37.1091,27800.0
2013-03-07 14:15:00,61.71,61.77,61.71,61.75,17600.0,37.1091,37.1452,37.1091,37.1331,17600.0
2013-03-07 14:20:00,61.76,61.76,61.71,61.71,19600.0,37.1392,37.1392,37.1091,37.1091,19600.0
2013-03-07 14:25:00,61.71,61.75,61.7,61.73,14600.0,37.1091,37.1331,37.1031,37.1211,14600.0
2013-03-07 14:30:00,61.74,61.75,61.72,61.74,15800.0,37.1271,37.1331,37.1151,37.1271,15800.0
2013-03-07 14:35:00,61.73,61.75,61.69,61.73,40600.0,37.1211,37.1331,37.0971,37.1211,40600.0
2013-03-07 14:40:00,61.72,61.73,61.67,61.69,31400.0,37.1151,37.1211,37.085,37.0971,31400.0
2013-03-07 14:45:00,61.69,61.72,61.67,61.71,29000.0,37.0971,37.1151,37.085,37.1091,29000.0
2013-03-07 14:50:00,61.7,61.71,61.65,61.65,24800.0,37.1031,37.1091,37.073,37.073,24800.0
2013-03-07 14:55:00,61.66,61.72,61.66,61.68,25400.0,37.079,37.1151,37.079,37.091,25400.0
2013-03-07 15:00:00,61.69,61.73,61.69,61.73,47800.0,37.0971,37.1211,37.0971,37.1211,47800.0
2013-03-07 15:05:00,61.73,61.77,61.72,61.77,72800.0,37.1211,37.1452,37.1151,37.1452,72800.0
2013-03-07 15:10:00,61.76,61.81,61.76,61.81,22600.0,37.1392,37.1692,37.1392,37.1692,22600.0
2013-03-07 15:15:00,61.81,61.83,61.77,61.8,24000.0,37.1692,37.1813,37.1452,37.1632,24000.0
2013-03-07 15:20:00,61.81,61.81,61.73,61.73,29000.0,37.1692,37.1692,37.1211,37.1211,29000.0
2013-03-07 15:25:00,61.73,61.77,61.72,61.76,21000.0,37.1211,37.1452,37.1151,37.1392,21000.0
2013-03-07 15:30:00,61.75,61.78,61.75,61.76,23000.0,37.1331,37.1512,37.1331,37.1392,23000.0
2013-03-07 15:35:00,61.76,61.79,61.73,61.79,31800.0,37.1392,37.1572,37.1211,37.1572,31800.0
2013-03-07 15:40:00,61.79,61.8,61.74,61.75,37400.0,37.1572,37.1632,37.1271,37.1331,37400.0
2013-03-07 15:45:00,61.76,61.78,61.76,61.77,35800.0,37.1392,37.1512,37.1392,37.1452,35800.0
2013-03-07 15:50:00,61.78,61.78,61.71,61.71,52400.0,37.1512,37.1512,37.1091,37.1091,52400.0
2013-03-07 15:55:00,61.71,61.78,61.71,61.72,112800.0,37.1091,37.1512,37.1091,37.1151,112800.0
2013-03-08 09:30:00,62.12,62.81,61.79,62.64,86700.0,37.3556,37.7706,37.1572,37.6683,86700.0
2013-03-08 09:35:00,62.62,62.67,62.42,62.45,28300.0,37.6563,37.6864,37.536,37.5541,28300.0
2013-03-08 09:40:00,62.39,62.45,62.15,62.38,46500.0,37.518,37.5541,37.3737,37.512,46500.0
2013-03-08 09:45:00,62.4,62.43,62.04,62.1,29300.0,37.524,37.5421,37.3075,37.3436,29300.0
2013-03-08 09:50:00,62.1,62.24,62.01,62.19,21900.0,37.3436,37.4278,37.2895,37.3977,21900.0
2013-03-08 09:55:00,62.22,62.27,62.1,62.27,14200.0,37.4158,37.4458,37.3436,37.4458,14200.0
2013-03-08 10:00:00,62.26,62.35,62.16,62.34,28100.0,37.4398,37.494,37.3797,37.4879,28100.0
2013-03-08 10:05:00,62.36,62.36,62.19,62.22,18900.0,37.5,37.5,37.3977,37.4158,18900.0
2013-03-08 10:10:00,62.21,62.21,62.02,62.09,7600.0,37.4098,37.4098,37.2955,37.3376,7600.0
2013-03-08 10:15:00,62.08,62.14,61.95,61.97,19100.0,37.3316,37.3677,37.2534,37.2654,19100.0
2013-03-08 10:20:00,61.99,62.05,61.96,62.01,6400.0,37.2775,37.3135,37.2594,37.2895,6400.0
2013-03-08 10:25:00,62.0,62.2,62.0,62.18,33600.0,37.2835,37.4037,37.2835,37.3917,33600.0
2013-03-08 10:30:00,62.18,62.45,62.16,62.45,49500.0,37.3917,37.5541,37.3797,37.5541,49500.0
2013-03-08 10:35:00,62.46,62.59,62.43,62.59,38300.0,37.5601,37.6383,37.5421,37.6383,38300.0
2013-03-08 10:40:00,62.59,62.64,62.42,62.45,43900.0,37.6383,37.6683,37.536,37.5541,43900.0
2013-03-08 10:45:00,62.41,62.41,62.2,62.23,7900.0,37.53,37.53,37.4037,37.4218,7900.0
2013-03-08 10:50:00,62.22,62.29,62.12,62.19,10600.0,37.4158,37.4579,37.3556,37.3977,10600.0
2013-03-08 10:55:00,62.22,62.33,62.22,62.3,7100.0,37.4158,37.4819,37.4158,37.4639,7100.0
2013-03-08 11:00:00,62.29,62.43,62.23,62.41,13400.0,37.4579,37.5421,37.4218,37.53,13400.0
2013-03-08 11:05:00,62.43,62.45,62.4,62.42,7400.0,37.5421,37.5541,37.524,37.536,7400.0
2013-03-08 11:10:00,62.41,62.55,62.41,62.5,15300.0,37.53,37.6142,37.53,37.5842,15300.0
2013-03-08 11:15:00,62.49,62.49,62.35,62.4,22800.0,37.5781,37.5781,37.494,37.524,22800.0
2013-03-08 11:20:00,62.41,62.42,62.32,62.32,4100.0,37.53,37.536,37.4759,37.4759,4100.0
2013-03-08 11:25:00,62.31,62.32,62.28,62.31,3600.0,37.4699,37.4759,37.4519,37.4699,3600.0
2013-03-08 11:30:00,62.33,62.33,62.28,62.31,4100.0,37.4819,37.4819,37.4519,37.4699,4100.0
2013-03-08 11:35:00,62.29,62.34,62.25,62.26,12300.0,37.4579,37.4879,37.4338,37.4398,12300.0
2013-03-08 11:40:00,62.24,62.3,62.24,62.26,8300.0,37.4278,37.4639,37.4278,37.4398,8300.0
2013-03-08 11:45:00,62.23,62.27,62.2,62.25,6500.0,37.4218,37.4458,37.4037,37.4338,6500.0
2013-03-08 11:50:00,62.25,62.25,62.19,62.19,4700.0,37.4338,37.4338,37.3977,37.3977,4700.0
2013-03-08 11:55:00,62.18,62.21,62.16,62.17,5700.0,37.3917,37.4098,37.3797,37.3857,5700.0
2013-03-08 12:00:00,62.18,62.21,62.16,62.17,3600.0,37.3917,37.4098,37.3797,37.3857,3600.0
2013-03-08 12:05:00,62.17,62.25,62.16,62.22,7800.0,37.3857,37.4338,37.3797,37.4158,7800.0
2013-03-08 12:10:00,62.22,62.24,62.13,62.18,9900.0,37.4158,37.4278,37.3617,37.3917,9900.0
2013-03-08 12:15:00,62.18,62.25,62.17,62.19,32000.0,37.3917,37.4338,37.3857,37.3977,32000.0
2013-03-08 12:20:00,62.18,62.27,62.18,62.21,5200.0,37.3917,37.4458,37.3917,37.4098,5200.0
2013-03-08 12:25:00,62.19,62.19,62.14,62.17,3100.0,37.3977,37.3977,37.3677,37.3857,3100.0
2013-03-08 12:30:00,62.14,62.17,62.14,62.15,2300.0,37.3677,37.3857,37.3677,37.3737,2300.0
2013-03-08 12:35:00,62.14,62.15,62.11,62.12,3200.0,37.3677,37.3737,37.3496,37.3556,3200.0
2013-03-08 12:40:00,62.15,62.21,62.13,62.15,6300.0,37.3737,37.4098,37.3617,37.3737,6300.0
2013-03-08 12:45:00,62.16,62.24,62.1,62.1,16700.0,37.3797,37.4278,37.3436,37.3436,16700.0
2013-03-08 12:50:00,62.1,62.2,62.08,62.18,6900.0,37.3436,37.4037,37.3316,37.3917,6900.0
2013-03-08 12:55:00,62.18,62.18,62.1,62.11,4300.0,37.3917,37.3917,37.3436,37.3496,4300.0
2013-03-08 13:00:00,62.12,62.13,62.05,62.07,5700.0,37.3556,37.3617,37.3135,37.3256,5700.0
2013-03-08 13:05:00,62.06,62.09,62.0,62.09,11500.0,37.3196,37.3376,37.2835,37.3376,11500.0
2013-03-08 13:10:00,62.08,62.1,62.04,62.04,2900.0,37.3316,37.3436,37.3075,37.3075,2900.0
2013-03-08 13:15:00,62.05,62.12,62.04,62.07,5300.0,37.3135,37.3556,37.3075,37.3256,5300.0
2013-03-08 13:20:00,62.07,62.07,62.01,62.01,5400.0,37.3256,37.3256,37.2895,37.2895,5400.0
2013-03-08 13:25:00,62.01,62.04,62.01,62.03,5100.0,37.2895,37.3075,37.2895,37.3015,5100.0
2013-03-08 13:30:00,62.03,62.1,62.03,62.09,5500.0,37.3015,37.3436,37.3015,37.3376,5500.0
2013-03-08 13:35:00,62.08,62.11,62.07,62.11,4100.0,37.3316,37.3496,37.3256,37.3496,4100.0
2013-03-08 13:40:00,62.1,62.21,62.07,62.07,19300.0,37.3436,37.4098,37.3256,37.3256,19300.0
2013-03-08 13:45:00,62.09,62.14,62.05,62.13,4500.0,37.3376,37.3677,37.3135,37.3617,4500.0
2013-03-08 13:50:00,62.13,62.14,62.05,62.08,5500.0,37.3617,37.3677,37.3135,37.3316,5500.0
2013-03-08 13:55:00,62.07,62.2,62.07,62.19,21300.0,37.3256,37.4037,37.3256,37.3977,21300.0
2013-03-08 14:00:00,62.2,62.3,62.19,62.29,16400.0,37.4037,37.4639,37.3977,37.4579,16400.0
2013-03-08 14:05:00,62.3,62.32,62.29,62.29,12700.0,37.4639,37.4759,37.4579,37.4579,12700.0
2013-03-08 14:10:00,62.28,62.28,62.15,62.16,7000.0,37.4519,37.4519,37.3737,37.3797,7000.0
2013-03-08 14:15:00,62.16,62.28,62.16,62.28,21800.0,37.3797,37.4519,37.3797,37.4519,21800.0
2013-03-08 14:20:00,62.26,62.34,62.25,62.34,7500.0,37.4398,37.4879,37.4338,37.4879,7500.0
2013-03-08 14:25:00,62.34,62.46,62.32,62.42,20600.0,37.4879,37.5601,37.4759,37.536,20600.0
2013-03-08 14:30:00,62.4,62.42,62.33,62.33,9400.0,37.524,37.536,37.4819,37.4819,9400.0
2013-03-08 14:35:00,62.34,62.34,62.29,62.29,3300.0,37.4879,37.4879,37.4579,37.4579,3300.0
2013-03-08 14:40:00,62.3,62.32,62.24,62.26,15300.0,37.4639,37.4759,37.4278,37.4398,15300.0
2013-03-08 14:45:00,62.25,62.26,62.19,62.2,20800.0,37.4338,37.4398,37.3977,37.4037,20800.0
2013-03-08 14:50:00,62.19,62.25,62.18,62.2,18000.0,37.3977,37.4338,37.3917,37.4037,18000.0
2013-03-08 14:55:00,62.2,62.2,62.15,62.16,9500.0,37.4037,37.4037,37.3737,37.3797,9500.0
2013-03-08 15:00:00,62.15,62.26,62.15,62.25,31400.0,37.3737,37.4398,37.3737,37.4338,31400.0
2013-03-08 15:05:00,62.25,62.26,62.2,62.2,9200.0,37.4338,37.4398,37.4037,37.4037,9200.0
2013-03-08 15:10:00,62.2,62.28,61.83,62.26,20100.0,37.4037,37.4519,37.1813,37.4398,20100.0
2013-03-08 15:15:00,62.26,62.27,62.2,62.2,20800.0,37.4398,37.4458,37.4037,37.4037,20800.0
2013-03-08 15:20:00,62.2,62.21,62.14,62.16,16100.0,37.4037,37.4098,37.3677,37.3797,16100.0
2013-03-08 15:25:00,62.17,62.27,62.17,62.26,23500.0,37.3857,37.4458,37.3857,37.4398,23500.0
2013-03-08 15:30:00,62.26,62.29,62.24,62.29,28000.0,37.4398,37.4579,37.4278,37.4579,28000.0
2013-03-08 15:35:00,62.29,62.29,62.24,62.29,14500.0,37.4579,37.4579,37.4278,37.4579,14500.0
2013-03-08 15:40:00,62.28,62.29,62.24,62.26,20500.0,37.4519,37.4579,37.4278,37.4398,20500.0
2013-03-08 15:45:00,62.26,62.33,62.26,62.33,24500.0,37.4398,37.4819,37.4398,37.4819,24500.0
2013-03-08 15:50:00,62.33,62.37,62.31,62.33,44900.0,37.4819,37.506,37.4699,37.4819,44900.0
2013-03-08 15:55:00,62.33,62.39,62.31,62.33,136900.0,37.4819,37.518,37.4699,37.4819,136900.0
2013-03-11 09:30:00,62.17,62.5,62.17,62.48,26900.0,37.3857,37.5842,37.3857,37.5721,26900.0
2013-03-11 09:35:00,62.47,62.49,62.38,62.45,21000.0,37.5661,37.5781,37.512,37.5541,21000.0
2013-03-11 09:40:00,62.44,62.45,62.32,62.35,13700.0,37.5481,37.5541,37.4759,37.494,13700.0
2013-03-11 09:45:00,62.4,62.45,62.34,62.45,11200.0,37.524,37.5541,37.4879,37.5541,11200.0
2013-03-11 09:50:00,62.43,62.48,62.39,62.43,9400.0,37.5421,37.5721,37.518,37.5421,9400.0
2013-03-11 09:55:00,62.44,62.48,62.35,62.43,23200.0,37.5481,37.5721,37.494,37.5421,23200.0
2013-03-11 10:00:00,62.43,62.45,62.35,62.38,13700.0,37.5421,37.5541,37.494,37.512,13700.0
2013-03-11 10:05:00,62.37,62.4,62.35,62.37,14900.0,37.506,37.524,37.494,37.506,14900.0
2013-03-11 10:10:00,62.37,62.44,62.36,62.42,26700.0,37.506,37.5481,37.5,37.536,26700.0
2013-03-11 10:15:00,62.43,62.46,62.42,62.45,15200.0,37.5421,37.5601,37.536,37.5541,15200.0
2013-03-11 10:20:00,62.45,62.46,62.43,62.43,9400.0,37.5541,37.5601,37.5421,37.5421,9400.0
2013-03-11 10:25:00,62.43,62.59,62.43,62.59,28000.0,37.5421,37.6383,37.5421,37.6383,28000.0
2013-03-11 10:30:00,62.58,62.75,62.58,62.69,33500.0,37.6323,37.7345,37.6323,37.6984,33500.0
2013-03-11 10:35:00,62.71,62.75,62.68,62.75,9300.0,37.7104,37.7345,37.6924,37.7345,9300.0
2013-03-11 10:40:00,62.75,62.76,62.67,62.69,9300.0,37.7345,37.7405,37.6864,37.6984,9300.0
2013-03-11 10:45:00,62.7,62.71,62.64,62.66,10800.0,37.7044,37.7104,37.6683,37.6804,10800.0
2013-03-11 10:50:00,62.65,62.65,62.52,62.52,8200.0,37.6744,37.6744,37.5962,37.5962,8200.0
2013-03-11 10:55:00,62.53,62.59,62.52,62.59,7300.0,37.6022,37.6383,37.5962,37.6383,7300.0
2013-03-11 11:00:00,62.59,62.61,62.55,62.57,10500.0,37.6383,37.6503,37.6142,37.6262,10500.0
2013-03-11 11:05:00,62.57,62.58,62.54,62.54,6400.0,37.6262,37.6323,37.6082,37.6082,6400.0
2013-03-11 11:10:00,62.55,62.59,62.52,62.52,11900.0,37.6142,37.6383,37.5962,37.5962,11900.0
2013-03-11 11:15:00,62.53,62.6,62.53,62.58,7600.0,37.6022,37.6443,37.6022,37.6323,7600.0
2013-03-11 11:20:00,62.57,62.57,62.53,62.54,2400.0,37.6262,37.6262,37.6022,37.6082,2400.0
2013-03-11 11:25:00,62.53,62.56,62.52,62.52,5500.0,37.6022,37.6202,37.5962,37.5962,5500.0
2013-03-11 11:30:00,62.51,62.54,62.5,62.52,5900.0,37.5902,37.6082,37.5842,37.5962,5900.0
2013-03-11 11:35:00,62.52,62.53,62.5,62.52,13300.0,37.5962,37.6022,37.5842,37.5962,13300.0
2013-03-11 11:40:00,62.53,62.54,62.51,62.52,8200.0,37.6022,37.6082,37.5902,37.5962,8200.0
2013-03-11 11:45:00,62.51,62.54,62.51,62.52,6600.0,37.5902,37.6082,37.5902,37.5962,6600.0
2013-03-11 11:50:00,62.51,62.59,62.5,62.56,33600.0,37.5902,37.6383,37.5842,37.6202,33600.0
2013-03-11 11:55:00,62.57,62.57,62.52,62.56,4100.0,37.6262,37.6262,37.5962,37.6202,4100.0
2013-03-11 12:00:00,62.55,62.58,62.52,62.55,10800.0,37.6142,37.6323,37.5962,37.6142,10800.0
2013-03-11 12:05:00,62.56,62.61,62.53,62.57,12200.0,37.6202,37.6503,37.6022,37.6262,12200.0
2013-03-11 12:10:00,62.57,62.59,62.54,62.59,3300.0,37.6262,37.6383,37.6082,37.6383,3300.0
2013-03-11 12:15:00,62.58,62.59,62.56,62.59,4100.0,37.6323,37.6383,37.6202,37.6383,4100.0
2013-03-11 12:20:00,62.59,62.6,62.55,62.56,7300.0,37.6383,37.6443,37.6142,37.6202,7300.0
2013-03-11 12:25:00,62.55,62.59,62.55,62.57,4100.0,37.6142,37.6383,37.6142,37.6262,4100.0
2013-03-11 12:30:00,62.56,62.56,62.52,62.54,4100.0,37.6202,37.6202,37.5962,37.6082,4100.0
2013-03-11 12:35:00,62.54,62.58,62.53,62.55,3700.0,37.6082,37.6323,37.6022,37.6142,3700.0
2013-03-11 12:40:00,62.55,62.58,62.51,62.51,10900.0,37.6142,37.6323,37.5902,37.5902,10900.0
2013-03-11 12:45:00,62.52,62.53,62.44,62.44,22300.0,37.5962,37.6022,37.5481,37.5481,22300.0
2013-03-11 12:50:00,62.44,62.45,62.43,62.45,2400.0,37.5481,37.5541,37.5421,37.5541,2400.0
2013-03-11 12:55:00,62.46,62.51,62.46,62.49,6700.0,37.5601,37.5902,37.5601,37.5781,6700.0
2013-03-11 13:00:00,62.52,62.55,62.5,62.5,65100.0,37.5962,37.6142,37.5842,37.5842,65100.0
2013-03-11 13:05:00,62.51,62.52,62.46,62.5,10100.0,37.5902,37.5962,37.5601,37.5842,10100.0
2013-03-11 13:10:00,62.51,62.52,62.49,62.49,21000.0,37.5902,37.5962,37.5781,37.5781,21000.0
2013-03-11 13:15:00,62.49,62.52,62.48,62.5,12300.0,37.5781,37.5962,37.5721,37.5842,12300.0
2013-03-11 13:20:00,62.5,62.53,62.48,62.5,11200.0,37.5842,37.6022,37.5721,37.5842,11200.0
2013-03-11 13:25:00,62.5,62.54,62.48,62.48,16500.0,37.5842,37.6082,37.5721,37.5721,16500.0
2013-03-11 13:30:00,62.48,62.51,62.48,62.48,25000.0,37.5721,37.5902,37.5721,37.5721,25000.0
2013-03-11 13:35:00,62.48,62.51,62.48,62.5,7400.0,37.5721,37.5902,37.5721,37.5842,7400.0
2013-03-11 13:40:00,62.51,62.51,62.47,62.47,5400.0,37.5902,37.5902,37.5661,37.5661,5400.0
2013-03-11 13:45:00,62.48,62.51,62.47,62.49,18300.0,37.5721,37.5902,37.5661,37.5781,18300.0
2013-03-11 13:50:00,62.49,62.52,62.48,62.5,25600.0,37.5781,37.5962,37.5721,37.5842,25600.0
2013-03-11 13:55:00,62.5,62.53,62.47,62.47,20800.0,37.5842,37.6022,37.5661,37.5661,20800.0
2013-03-11 14:00:00,62.48,62.52,62.48,62.5,16600.0,37.5721,37.5962,37.5721,37.5842,16600.0
2013-03-11 14:05:00,62.49,62.51,62.48,62.5,8200.0,37.5781,37.5902,37.5721,37.5842,8200.0
2013-03-11 14:10:00,62.49,62.51,62.49,62.5,12800.0,37.5781,37.5902,37.5781,37.5842,12800.0
2013-03-11 14:15:00,62.5,62.51,62.49,62.5,61000.0,37.5842,37.5902,37.5781,37.5842,61000.0
2013-03-11 14:20:00,62.5,62.5,62.49,62.5,7400.0,37.5842,37.5842,37.5781,37.5842,7400.0
2013-03-11 14:25:00,62.5,62.5,62.46,62.47,17600.0,37.5842,37.5842,37.5601,37.5661,17600.0
2013-03-11 14:30:00,62.47,62.5,62.42,62.5,28700.0,37.5661,37.5842,37.536,37.5842,28700.0
2013-03-11 14:35:00,62.5,62.6,62.49,62.6,12700.0,37.5842,37.6443,37.5781,37.6443,12700.0
2013-03-11 14:40:00,62.6,62.61,62.58,62.6,10900.0,37.6443,37.6503,37.6323,37.6443,10900.0
2013-03-11 14:45:00,62.61,62.61,62.54,62.54,10900.0,37.6503,37.6503,37.6082,37.6082,10900.0
2013-03-11 14:50:00,62.55,62.55,62.51,62.51,7100.0,37.6142,37.6142,37.5902,37.5902,7100.0
2013-03-11 14:55:00,62.52,62.53,62.51,62.52,4100.0,37.5962,37.6022,37.5902,37.5962,4100.0
2013-03-11 15:00:00,62.53,62.56,62.52,62.53,11900.0,37.6022,37.6202,37.5962,37.6022,11900.0
2013-03-11 15:05:00,62.53,62.54,62.5,62.51,9500.0,37.6022,37.6082,37.5842,37.5902,9500.0
2013-03-11 15:10:00,62.51,62.54,62.48,62.53,142800.0,37.5902,37.6082,37.5721,37.6022,142800.0
2013-03-11 15:15:00,62.53,62.54,62.5,62.51,18200.0,37.6022,37.6082,37.5842,37.5902,18200.0
2013-03-11 15:20:00,62.51,62.54,62.5,62.51,15000.0,37.5902,37.6082,37.5842,37.5902,15000.0
2013-03-11 15:25:00,62.51,62.53,62.48,62.51,22200.0,37.5902,37.6022,37.5721,37.5902,22200.0
2013-03-11 15:30:00,62.51,62.52,62.48,62.5,36300.0,37.5902,37.5962,37.5721,37.5842,36300.0
2013-03-11 15:35:00,62.5,62.52,62.49,62.5,22600.0,37.5842,37.5962,37.5781,37.5842,22600.0
2013-03-11 15:40:00,62.5,62.52,62.48,62.52,18700.0,37.5842,37.5962,37.5721,37.5962,18700.0
2013-03-11 15:45:00,62.52,62.58,62.52,62.55,25300.0,37.5962,37.6323,37.5962,37.6142,25300.0
2013-03-11 15:50:00,62.56,62.62,62.55,62.61,77400.0,37.6202,37.6563,37.6142,37.6503,77400.0
2013-03-11 15:55:00,62.61,62.63,62.54,62.58,128800.0,37.6503,37.6623,37.6082,37.6323,128800.0
2013-03-12 09:30:00,62.73,62.75,62.12,62.12,66000.0,37.7225,37.7345,37.3556,37.3556,66000.0
2013-03-12 09:35:00,62.15,62.7,62.15,62.5,21200.0,37.3737,37.7044,37.3737,37.5842,21200.0
2013-03-12 09:40:00,62.53,62.6,62.47,62.5,28200.0,37.6022,37.6443,37.5661,37.5842,28200.0
2013-03-12 09:45:00,62.5,62.53,62.42,62.52,20000.0,37.5842,37.6022,37.536,37.5962,20000.0
2013-03-12 09:50:00,62.54,62.56,62.44,62.54,38700.0,37.6082,37.6202,37.5481,37.6082,38700.0
2013-03-12 09:55:00,62.55,62.64,62.52,62.54,14500.0,37.6142,37.6683,37.5962,37.6082,14500.0
2013-03-12 10:00:00,62.58,62.72,62.58,62.67,17600.0,37.6323,37.7164,37.6323,37.6864,17600.0
2013-03-12 10:05:00,62.7,62.72,62.67,62.7,10100.0,37.7044,37.7164,37.6864,37.7044,10100.0
2013-03-12 10:10:00,62.71,62.76,62.71,62.76,13100.0,37.7104,37.7405,37.7104,37.7405,13100.0
2013-03-12 10:15:00,62.77,62.8,62.75,62.76,16700.0,37.7465,37.7646,37.7345,37.7405,16700.0
2013-03-12 10:20:00,62.75,62.92,62.74,62.79,30200.0,37.7345,37.8367,37.7285,37.7585,30200.0
2013-03-12 10:25:00,62.82,62.92,62.81,62.85,17800.0,37.7766,37.8367,37.7706,37.7946,17800.0
2013-03-12 10:30:00,62.84,62.85,62.63,62.63,147900.0,37.7886,37.7946,37.6623,37.6623,147900.0
2013-03-12 10:35:00,62.65,62.73,62.64,62.71,25900.0,37.6744,37.7225,37.6683,37.7104,25900.0
2013-03-12 10:40:00,62.69,62.71,62.65,62.66,35500.0,37.6984,37.7104,37.6744,37.6804,35500.0
2013-03-12 10:45:00,62.66,62.71,62.66,62.71,45500.0,37.6804,37.7104,37.6804,37.7104,45500.0
2013-03-12 10:50:00,62.7,62.8,62.7,62.75,10300.0,37.7044,37.7646,37.7044,37.7345,10300.0
2013-03-12 10:55:00,62.75,62.75,62.66,62.71,8400.0,37.7345,37.7345,37.6804,37.7104,8400.0
2013-03-12 11:00:00,62.72,62.73,62.65,62.68,34100.0,37.7164,37.7225,37.6744,37.6924,34100.0
2013-03-12 11:05:00,62.68,62.68,62.49,62.5,26200.0,37.6924,37.6924,37.5781,37.5842,26200.0
2013-03-12 11:10:00,62.51,62.54,62.49,62.49,8800.0,37.5902,37.6082,37.5781,37.5781,8800.0
2013-03-12 11:15:00,62.48,62.57,62.48,62.53,10000.0,37.5721,37.6262,37.5721,37.6022,10000.0
2013-03-12 11:20:00,62.55,62.56,62.5,62.51,4000.0,37.6142,37.6202,37.5842,37.5902,4000.0
2013-03-12 11:25:00,62.5,62.56,62.5,62.52,31800.0,37.5842,37.6202,37.5842,37.5962,31800.0
2013-03-12 11:30:00,62.51,62.56,62.5,62.53,9300.0,37.5902,37.6202,37.5842,37.6022,9300.0
2013-03-12 11:35:00,62.52,62.55,62.51,62.55,5300.0,37.5962,37.6142,37.5902,37.6142,5300.0
2013-03-12 11:40:00,62.54,62.56,62.51,62.54,9900.0,37.6082,37.6202,37.5902,37.6082,9900.0
2013-03-12 11:45:00,62.54,62.54,62.43,62.53,27600.0,37.6082,37.6082,37.5421,37.6022,27600.0
2013-03-12 11:50:00,62.53,62.59,62.53,62.59,6500.0,37.6022,37.6383,37.6022,37.6383,6500.0
2013-03-12 11:55:00,62.59,62.69,62.59,62.67,11700.0,37.6383,37.6984,37.6383,37.6864,11700.0
2013-03-12 12:00:00,62.68,62.68,62.61,62.63,9600.0,37.6924,37.6924,37.6503,37.6623,9600.0
2013-03-12 12:05:00,62.63,62.68,62.59,62.64,15100.0,37.6623,37.6924,37.6383,37.6683,15100.0
2013-03-12 12:10:00,62.65,62.65,62.59,62.6,6400.0,37.6744,37.6744,37.6383,37.6443,6400.0
2013-03-12 12:15:00,62.6,62.62,62.55,62.57,33400.0,37.6443,37.6563,37.6142,37.6262,33400.0
2013-03-12 12:20:00,62.55,62.56,62.49,62.53,5000.0,37.6142,37.6202,37.5781,37.6022,5000.0
2013-03-12 12:25:00,62.53,62.56,62.5,62.51,4600.0,37.6022,37.6202,37.5842,37.5902,4600.0
2013-03-12 12:30:00,62.52,62.56,62.52,62.54,5100.0,37.5962,37.6202,37.5962,37.6082,5100.0
2013-03-12 12:35:00,62.53,62.55,62.47,62.5,15800.0,37.6022,37.6142,37.5661,37.5842,15800.0
2013-03-12 12:40:00,62.49,62.54,62.46,62.52,8900.0,37.5781,37.6082,37.5601,37.5962,8900.0
2013-03-12 12:45:00,62.53,62.55,62.5,62.53,15600.0,37.6022,37.6142,37.5842,37.6022,15600.0
2013-03-12 12:50:00,62.53,62.54,62.5,62.52,6900.0,37.6022,37.6082,37.5842,37.5962,6900.0
2013-03-12 12:55:00,62.52,62.58,62.51,62.56,4300.0,37.5962,37.6323,37.5902,37.6202,4300.0
2013-03-12 13:00:00,62.56,62.56,62.5,62.5,4800.0,37.6202,37.6202,37.5842,37.5842,4800.0
2013-03-12 13:05:00,62.5,62.57,62.49,62.55,7800.0,37.5842,37.6262,37.5781,37.6142,7800.0
2013-03-12 13:10:00,62.55,62.63,62.55,62.63,4000.0,37.6142,37.6623,37.6142,37.6623,4000.0
2013-03-12 13:15:00,62.61,62.62,62.56,62.56,7800.0,37.6503,37.6563,37.6202,37.6202,7800.0
2013-03-12 13:20:00,62.56,62.58,62.54,62.58,7100.0,37.6202,37.6323,37.6082,37.6323,7100.0
2013-03-12 13:25:00,62.58,62.58,62.53,62.54,8700.0,37.6323,37.6323,37.6022,37.6082,8700.0
2013-03-12 13:30:00,62.55,62.55,62.51,62.53,6300.0,37.6142,37.6142,37.5902,37.6022,6300.0
2013-03-12 13:35:00,62.52,62.57,62.52,62.55,7600.0,37.5962,37.6262,37.5962,37.6142,7600.0
2013-03-12 13:40:00,62.55,62.57,62.53,62.55,5900.0,37.6142,37.6262,37.6022,37.6142,5900.0
2013-03-12 13:45:00,62.55,62.57,62.5,62.52,12200.0,37.6142,37.6262,37.5842,37.5962,12200.0
2013-03-12 13:50:00,62.51,62.55,62.5,62.51,14800.0,37.5902,37.6142,37.5842,37.5902,14800.0
2013-03-12 13:55:00,62.52,62.55,62.5,62.51,9000.0,37.5962,37.6142,37.5842,37.5902,9000.0
2013-03-12 14:00:00,62.51,62.56,62.5,62.51,23100.0,37.5902,37.6202,37.5842,37.5902,23100.0
2013-03-12 14:05:00,62.51,62.54,62.5,62.53,55500.0,37.5902,37.6082,37.5842,37.6022,55500.0
2013-03-12 14:10:00,62.54,62.56,62.51,62.51,27300.0,37.6082,37.6202,37.5902,37.5902,27300.0
2013-03-12 14:15:00,62.5,62.53,62.49,62.51,19700.0,37.5842,37.6022,37.5781,37.5902,19700.0
2013-03-12 14:20:00,62.5,62.55,62.48,62.52,23300.0,37.5842,37.6142,37.5721,37.5962,23300.0
2013-03-12 14:25:00,62.54,62.58,62.51,62.58,13100.0,37.6082,37.6323,37.5902,37.6323,13100.0
2013-03-12 14:30:00,62.58,62.59,62.55,62.59,9000.0,37.6323,37.6383,37.6142,37.6383,9000.0
2013-03-12 14:35:00,62.58,62.64,62.58,62.63,10700.0,37.6323,37.6683,37.6323,37.6623,10700.0
2013-03-12 14:40:00,62.63,62.65,62.61,62.65,8700.0,37.6623,37.6744,37.6503,37.6744,8700.0
2013-03-12 14:45:00,62.65,62.67,62.61,62.65,7300.0,37.6744,37.6864,37.6503,37.6744,7300.0
2013-03-12 14:50:00,62.65,62.66,62.59,62.63,9100.0,37.6744,37.6804,37.6383,37.6623,9100.0
2013-03-12 14:55:00,62.63,62.66,62.6,62.63,49900.0,37.6623,37.6804,37.6443,37.6623,49900.0
2013-03-12 15:00:00,62.65,62.68,62.63,62.65,13000.0,37.6744,37.6924,37.6623,37.6744,13000.0
2013-03-12 15:05:00,62.66,62.66,62.63,62.63,18100.0,37.6804,37.6804,37.6623,37.6623,18100.0
2013-03-12 15:10:00,62.64,62.72,62.63,62.69,33000.0,37.6683,37.7164,37.6623,37.6984,33000.0
2013-03-12 15:15:00,62.68,62.7,62.67,62.7,19200.0,37.6924,37.7044,37.6864,37.7044,19200.0
2013-03-12 15:20:00,62.7,62.7,62.67,62.68,21500.0,37.7044,37.7044,37.6864,37.6924,21500.0
2013-03-12 15:25:00,62.67,62.67,62.58,62.6,48100.0,37.6864,37.6864,37.6323,37.6443,48100.0
2013-03-12 15:30:00,62.59,62.64,62.58,62.58,14700.0,37.6383,37.6683,37.6323,37.6323,14700.0
2013-03-12 15:35:00,62.59,62.67,62.58,62.65,28500.0,37.6383,37.6864,37.6323,37.6744,28500.0
2013-03-12 15:40:00,62.66,62.69,62.59,62.59,19700.0,37.6804,37.6984,37.6383,37.6383,19700.0
2013-03-12 15:45:00,62.59,62.59,62.51,62.55,29700.0,37.6383,37.6383,37.5902,37.6142,29700.0
2013-03-12 15:50:00,62.54,62.57,62.41,62.57,87700.0,37.6082,37.6262,37.53,37.6262,87700.0
2013-03-12 15:55:00,62.56,62.56,62.22,62.52,155500.0,37.6202,37.6202,37.4158,37.5962,155500.0
2013-03-13 09:30:00,62.61,62.82,62.5,62.78,21000.0,37.6503,37.7766,37.5842,37.7525,21000.0
2013-03-13 09:35:00,62.75,62.81,62.69,62.75,14900.0,37.7345,37.7706,37.6984,37.7345,14900.0
2013-03-13 09:40:00,62.75,62.78,62.56,62.6,39200.0,37.7345,37.7525,37.6202,37.6443,39200.0
2013-03-13 09:45:00,62.62,62.63,62.51,62.55,10900.0,37.6563,37.6623,37.5902,37.6142,10900.0
2013-03-13 09:50:00,62.6,62.6,62.52,62.59,5400.0,37.6443,37.6443,37.5962,37.6383,5400.0
2013-03-13 09:55:00,62.59,62.73,62.58,62.6,6800.0,37.6383,37.7225,37.6323,37.6443,6800.0
2013-03-13 10:00:00,62.65,62.71,62.6,62.63,7200.0,37.6744,37.7104,37.6443,37.6623,7200.0
2013-03-13 10:05:00,62.63,62.64,62.49,62.57,27000.0,37.6623,37.6683,37.5781,37.6262,27000.0
2013-03-13 10:10:00,62.55,62.7,62.55,62.66,12000.0,37.6142,37.7044,37.6142,37.6804,12000.0
2013-03-13 10:15:00,62.7,62.73,62.65,62.73,6800.0,37.7044,37.7225,37.6744,37.7225,6800.0
2013-03-13 10:20:00,62.73,62.75,62.68,62.74,11900.0,37.7225,37.7345,37.6924,37.7285,11900.0
2013-03-13 10:25:00,62.73,62.73,62.7,62.72,8200.0,37.7225,37.7225,37.7044,37.7164,8200.0
2013-03-13 10:30:00,62.72,62.75,62.7,62.74,9200.0,37.7164,37.7345,37.7044,37.7285,9200.0
2013-03-13 10:35:00,62.73,62.8,62.7,62.76,23300.0,37.7225,37.7646,37.7044,37.7405,23300.0
2013-03-13 10:40:00,62.75,62.76,62.68,62.73,16600.0,37.7345,37.7405,37.6924,37.7225,16600.0
2013-03-13 10:45:00,62.76,62.76,62.66,62.66,7900.0,37.7405,37.7405,37.6804,37.6804,7900.0
2013-03-13 10:50:00,62.68,62.74,62.67,62.74,12600.0,37.6924,37.7285,37.6864,37.7285,12600.0
2013-03-13 10:55:00,62.74,62.82,62.71,62.78,58700.0,37.7285,37.7766,37.7104,37.7525,58700.0
2013-03-13 11:00:00,62.8,62.83,62.7,62.74,68000.0,37.7646,37.7826,37.7044,37.7285,68000.0
2013-03-13 11:05:00,62.73,62.83,62.7,62.79,16400.0,37.7225,37.7826,37.7044,37.7585,16400.0
2013-03-13 11:10:00,62.79,62.84,62.76,62.77,15300.0,37.7585,37.7886,37.7405,37.7465,15300.0
2013-03-13 11:15:00,62.77,62.79,62.7,62.7,8300.0,37.7465,37.7585,37.7044,37.7044,8300.0
2013-03-13 11:20:00,62.7,62.75,62.68,62.74,34300.0,37.7044,37.7345,37.6924,37.7285,34300.0
2013-03-13 11:25:00,62.75,62.75,62.68,62.68,12000.0,37.7345,37.7345,37.6924,37.6924,12000.0
2013-03-13 11:30:00,62.67,62.68,62.57,62.66,30100.0,37.6864,37.6924,37.6262,37.6804,30100.0
2013-03-13 11:35:00,62.67,62.7,62.63,62.63,14800.0,37.6864,37.7044,37.6623,37.6623,14800.0
2013-03-13 11:40:00,62.64,62.66,62.58,62.63,40400.0,37.6683,37.6804,37.6323,37.6623,40400.0
2013-03-13 11:45:00,62.58,62.6,62.55,62.56,11900.0,37.6323,37.6443,37.6142,37.6202,11900.0
2013-03-13 11:50:00,62.57,62.59,62.55,62.58,2700.0,37.6262,37.6383,37.6142,37.6323,2700.0
2013-03-13 11:55:00,62.58,62.59,62.52,62.53,7200.0,37.6323,37.6383,37.5962,37.6022,7200.0
2013-03-13 12:00:00,62.51,62.54,62.51,62.53,9800.0,37.5902,37.6082,37.5902,37.6022,9800.0
2013-03-13 12:05:00,62.53,62.59,62.53,62.55,6500.0,37.6022,37.6383,37.6022,37.6142,6500.0
2013-03-13 12:10:00,62.55,62.58,62.53,62.53,6600.0,37.6142,37.6323,37.6022,37.6022,6600.0
2013-03-13 12:15:00,62.54,62.59,62.54,62.59,3500.0,37.6082,37.6383,37.6082,37.6383,3500.0
2013-03-13 12:20:00,62.59,62.6,62.55,62.57,7200.0,37.6383,37.6443,37.6142,37.6262,7200.0
2013-03-13 12:25:00,62.57,62.63,62.57,62.62,9600.0,37.6262,37.6623,37.6262,37.6563,9600.0
2013-03-13 12:30:00,62.62,62.64,62.58,62.62,10400.0,37.6563,37.6683,37.6323,37.6563,10400.0
2013-03-13 12:35:00,62.63,62.63,62.53,62.55,20800.0,37.6623,37.6623,37.6022,37.6142,20800.0
2013-03-13 12:40:00,62.58,62.62,62.56,62.58,10000.0,37.6323,37.6563,37.6202,37.6323,10000.0
2013-03-13 12:45:00,62.58,62.6,62.58,62.6,3200.0,37.6323,37.6443,37.6323,37.6443,3200.0
2013-03-13 12:50:00,62.6,62.6,62.56,62.58,8400.0,37.6443,37.6443,37.6202,37.6323,8400.0
2013-03-13 12:55:00,62.59,62.6,62.54,62.58,13400.0,37.6383,37.6443,37.6082,37.6323,13400.0
2013-03-13 13:00:00,62.58,62.62,62.58,62.61,16600.0,37.6323,37.6563,37.6323,37.6503,16600.0
2013-03-13 13:05:00,62.61,62.61,62.56,62.56,6300.0,37.6503,37.6503,37.6202,37.6202,6300.0
2013-03-13 13:10:00,62.57,62.6,62.56,62.59,3700.0,37.6262,37.6443,37.6202,37.6383,3700.0
2013-03-13 13:15:00,62.59,62.62,62.59,62.59,5800.0,37.6383,37.6563,37.6383,37.6383,5800.0
2013-03-13 13:20:00,62.6,62.63,62.59,62.61,6100.0,37.6443,37.6623,37.6383,37.6503,6100.0
2013-03-13 13:25:00,62.61,62.68,62.61,62.65,14100.0,37.6503,37.6924,37.6503,37.6744,14100.0
2013-03-13 13:30:00,62.65,62.66,62.61,62.61,8000.0,37.6744,37.6804,37.6503,37.6503,8000.0
2013-03-13 13:35:00,62.61,62.63,62.61,62.61,4000.0,37.6503,37.6623,37.6503,37.6503,4000.0
2013-03-13 13:40:00,62.62,62.68,62.61,62.68,13500.0,37.6563,37.6924,37.6503,37.6924,13500.0
2013-03-13 13:45:00,62.68,62.69,62.65,62.68,5800.0,37.6924,37.6984,37.6744,37.6924,5800.0
2013-03-13 13:50:00,62.7,62.7,62.64,62.66,16000.0,37.7044,37.7044,37.6683,37.6804,16000.0
2013-03-13 13:55:00,62.65,62.65,62.58,62.58,36700.0,37.6744,37.6744,37.6323,37.6323,36700.0
2013-03-13 14:00:00,62.59,62.6,62.58,62.59,7100.0,37.6383,37.6443,37.6323,37.6383,7100.0
2013-03-13 14:05:00,62.59,62.63,62.57,62.57,8300.0,37.6383,37.6623,37.6262,37.6262,8300.0
2013-03-13 14:10:00,62.57,62.59,62.56,62.58,5600.0,37.6262,37.6383,37.6202,37.6323,5600.0
2013-03-13 14:15:00,62.58,62.58,62.55,62.55,9000.0,37.6323,37.6323,37.6142,37.6142,9000.0
2013-03-13 14:20:00,62.56,62.56,62.53,62.55,10200.0,37.6202,37.6202,37.6022,37.6142,10200.0
2013-03-13 14:25:00,62.55,62.59,62.53,62.56,10900.0,37.6142,37.6383,37.6022,37.6202,10900.0
2013-03-13 14:30:00,62.58,62.59,62.57,62.59,12000.0,37.6323,37.6383,37.6262,37.6383,12000.0
2013-03-13 14:35:00,62.59,62.59,62.57,62.58,5900.0,37.6383,37.6383,37.6262,37.6323,5900.0
2013-03-13 14:40:00,62.57,62.57,62.53,62.54,5900.0,37.6262,37.6262,37.6022,37.6082,5900.0
2013-03-13 14:45:00,62.54,62.59,62.54,62.59,3300.0,37.6082,37.6383,37.6082,37.6383,3300.0
2013-03-13 14:50:00,62.59,62.6,62.53,62.54,10000.0,37.6383,37.6443,37.6022,37.6082,10000.0
2013-03-13 14:55:00,62.56,62.59,62.54,62.58,13000.0,37.6202,37.6383,37.6082,37.6323,13000.0
2013-03-13 15:00:00,62.58,62.62,62.56,62.56,20500.0,37.6323,37.6563,37.6202,37.6202,20500.0
2013-03-13 15:05:00,62.55,62.55,62.53,62.55,11900.0,37.6142,37.6142,37.6022,37.6142,11900.0
2013-03-13 15:10:00,62.56,62.59,62.56,62.57,8100.0,37.6202,37.6383,37.6202,37.6262,8100.0
2013-03-13 15:15:00,62.6,62.61,62.56,62.58,10500.0,37.6443,37.6503,37.6202,37.6323,10500.0
2013-03-13 15:20:00,62.59,62.59,62.56,62.59,5400.0,37.6383,37.6383,37.6202,37.6383,5400.0
2013-03-13 15:25:00,62.59,62.6,62.57,62.58,10400.0,37.6383,37.6443,37.6262,37.6323,10400.0
2013-03-13 15:30:00,62.58,62.6,62.55,62.55,19900.0,37.6323,37.6443,37.6142,37.6142,19900.0
2013-03-13 15:35:00,62.55,62.59,62.55,62.57,13400.0,37.6142,37.6383,37.6142,37.6262,13400.0
2013-03-13 15:40:00,62.57,62.57,62.55,62.55,15800.0,37.6262,37.6262,37.6142,37.6142,15800.0
2013-03-13 15:45:00,62.56,62.57,62.51,62.52,35400.0,37.6202,37.6262,37.5902,37.5962,35400.0
2013-03-13 15:50:00,62.53,62.55,62.51,62.51,60400.0,37.6022,37.6142,37.5902,37.5902,60400.0
2013-03-13 15:55:00,62.51,62.52,62.5,62.52,82800.0,37.5902,37.5962,37.5842,37.5962,82800.0
2013-03-14 09:30:00,62.53,62.86,62.5,62.84,34900.0,37.6022,37.8006,37.5842,37.7886,34900.0
2013-03-14 09:35:00,62.85,62.99,62.8,62.92,17400.0,37.7946,37.8788,37.7646,37.8367,17400.0
2013-03-14 09:40:00,62.95,63.14,62.92,63.11,34600.0,37.8548,37.969,37.8367,37.951,34600.0
2013-03-14 09:45:00,63.09,63.2,63.06,63.13,56600.0,37.9389,38.0051,37.9209,37.963,56600.0
2013-03-14 09:50:00,63.15,63.2,63.09,63.1,29500.0,37.975,38.0051,37.9389,37.945,29500.0
2013-03-14 09:55:00,63.11,63.17,63.05,63.17,17800.0,37.951,37.9871,37.9149,37.9871,17800.0
2013-03-14 10:00:00,63.19,63.2,63.14,63.17,10500.0,37.9991,38.0051,37.969,37.9871,10500.0
2013-03-14 10:05:00,63.18,63.19,63.09,63.09,10700.0,37.9931,37.9991,37.9389,37.9389,10700.0
2013-03-14 10:10:00,63.13,63.15,63.08,63.12,10700.0,37.963,37.975,37.9329,37.957,10700.0
2013-03-14 10:15:00,63.12,63.14,63.05,63.11,15100.0,37.957,37.969,37.9149,37.951,15100.0
2013-03-14 10:20:00,63.1,63.1,63.04,63.05,37400.0,37.945,37.945,37.9089,37.9149,37400.0
2013-03-14 10:25:00,63.05,63.12,63.04,63.05,24600.0,37.9149,37.957,37.9089,37.9149,24600.0
2013-03-14 10:30:00,63.05,63.06,62.98,62.98,19200.0,37.9149,37.9209,37.8728,37.8728,19200.0
2013-03-14 10:35:00,62.95,62.96,62.9,62.94,6400.0,37.8548,37.8608,37.8247,37.8487,6400.0
2013-03-14 10:40:00,62.96,63.05,62.96,63.02,15400.0,37.8608,37.9149,37.8608,37.8969,15400.0
2013-03-14 10:45:00,63.04,63.04,62.94,62.99,7700.0,37.9089,37.9089,37.8487,37.8788,7700.0
2013-03-14 10:50:00,63.0,63.0,62.95,62.98,4200.0,37.8848,37.8848,37.8548,37.8728,4200.0
2013-03-14 10:55:00,62.99,63.0,62.92,62.92,10800.0,37.8788,37.8848,37.8367,37.8367,10800.0
2013-03-14 11:00:00,62.92,62.95,62.87,62.93,13200.0,37.8367,37.8548,37.8067,37.8427,13200.0
2013-03-14 11:05:00,62.92,62.92,62.87,62.89,10100.0,37.8367,37.8367,37.8067,37.8187,10100.0
2013-03-14 11:10:00,62.89,62.89,62.88,62.88,6100.0,37.8187,37.8187,37.8127,37.8127,6100.0
2013-03-14 11:15:00,62.88,62.89,62.87,62.88,10000.0,37.8127,37.8187,37.8067,37.8127,10000.0
2013-03-14 11:20:00,62.87,62.9,62.86,62.87,11000.0,37.8067,37.8247,37.8006,37.8067,11000.0
2013-03-14 11:25:00,62.87,62.87,62.81,62.83,5600.0,37.8067,37.8067,37.7706,37.7826,5600.0
2013-03-14 11:30:00,62.85,62.92,62.85,62.87,18100.0,37.7946,37.8367,37.7946,37.8067,18100.0
2013-03-14 11:35:00,62.86,62.87,62.76,62.86,54500.0,37.8006,37.8067,37.7405,37.8006,54500.0
2013-03-14 11:40:00,62.86,62.97,62.86,62.95,24500.0,37.8006,37.8668,37.8006,37.8548,24500.0
2013-03-14 11:45:00,62.94,62.99,62.94,62.99,18100.0,37.8487,37.8788,37.8487,37.8788,18100.0
2013-03-14 11:50:00,62.98,63.1,62.98,63.1,8900.0,37.8728,37.945,37.8728,37.945,8900.0
2013-03-14 11:55:00,63.09,63.13,63.08,63.12,10500.0,37.9389,37.963,37.9329,37.957,10500.0
2013-03-14 12:00:00,63.12,63.12,63.1,63.11,12000.0,37.957,37.957,37.945,37.951,12000.0
2013-03-14 12:05:00,63.13,63.18,63.11,63.17,9800.0,37.963,37.9931,37.951,37.9871,9800.0
2013-03-14 12:10:00,63.17,63.24,63.16,63.24,29600.0,37.9871,38.0291,37.981,38.0291,29600.0
2013-03-14 12:15:00,63.24,63.33,63.24,63.31,100700.0,38.0291,38.0833,38.0291,38.0712,100700.0
2013-03-14 12:20:00,63.3,63.3,63.19,63.19,15600.0,38.0652,38.0652,37.9991,37.9991,15600.0
2013-03-14 12:25:00,63.19,63.19,63.08,63.1,15600.0,37.9991,37.9991,37.9329,37.945,15600.0
2013-03-14 12:30:00,63.11,63.13,63.09,63.09,6000.0,37.951,37.963,37.9389,37.9389,6000.0
2013-03-14 12:35:00,63.08,63.08,62.99,62.99,20500.0,37.9329,37.9329,37.8788,37.8788,20500.0
2013-03-14 12:40:00,63.0,63.01,62.89,62.89,18400.0,37.8848,37.8908,37.8187,37.8187,18400.0
2013-03-14 12:45:00,62.9,62.9,62.84,62.89,8600.0,37.8247,37.8247,37.7886,37.8187,8600.0
2013-03-14 12:50:00,62.89,62.9,62.87,62.9,14100.0,37.8187,37.8247,37.8067,37.8247,14100.0
2013-03-14 12:55:00,62.89,62.9,62.88,62.88,1400.0,37.8187,37.8247,37.8127,37.8127,1400.0
2013-03-14 13:00:00,62.89,62.9,62.87,62.89,10700.0,37.8187,37.8247,37.8067,37.8187,10700.0
2013-03-14 13:05:00,62.9,62.9,62.88,62.9,17500.0,37.8247,37.8247,37.8127,37.8247,17500.0
2013-03-14 13:10:00,62.9,62.9,62.89,62.9,4200.0,37.8247,37.8247,37.8187,37.8247,4200.0
2013-03-14 13:15:00,62.9,62.9,62.89,62.89,21000.0,37.8247,37.8247,37.8187,37.8187,21000.0
2013-03-14 13:20:00,62.9,62.9,62.89,62.9,14900.0,37.8247,37.8247,37.8187,37.8247,14900.0
2013-03-14 13:25:00,62.9,62.9,62.89,62.9,12100.0,37.8247,37.8247,37.8187,37.8247,12100.0
2013-03-14 13:30:00,62.9,62.9,62.86,62.86,26300.0,37.8247,37.8247,37.8006,37.8006,26300.0
2013-03-14 13:35:00,62.86,62.86,62.78,62.83,59800.0,37.8006,37.8006,37.7525,37.7826,59800.0
2013-03-14 13:40:00,62.83,62.84,62.81,62.83,21600.0,37.7826,37.7886,37.7706,37.7826,21600.0
2013-03-14 13:45:00,62.84,62.86,62.84,62.86,11100.0,37.7886,37.8006,37.7886,37.8006,11100.0
2013-03-14 13:50:00,62.86,62.88,62.85,62.88,12200.0,37.8006,37.8127,37.7946,37.8127,12200.0
2013-03-14 13:55:00,62.88,62.89,62.84,62.86,20200.0,37.8127,37.8187,37.7886,37.8006,20200.0
2013-03-14 14:00:00,62.86,62.87,62.83,62.85,19600.0,37.8006,37.8067,37.7826,37.7946,19600.0
2013-03-14 14:05:00,62.84,62.86,62.83,62.84,26900.0,37.7886,37.8006,37.7826,37.7886,26900.0
2013-03-14 14:10:00,62.85,62.93,62.85,62.92,25900.0,37.7946,37.8427,37.7946,37.8367,25900.0
2013-03-14 14:15:00,62.93,62.93,62.82,62.85,33800.0,37.8427,37.8427,37.7766,37.7946,33800.0
2013-03-14 14:20:00,62.85,62.85,62.81,62.84,24200.0,37.7946,37.7946,37.7706,37.7886,24200.0
2013-03-14 14:25:00,62.85,62.85,62.83,62.85,19800.0,37.7946,37.7946,37.7826,37.7946,19800.0
2013-03-14 14:30:00,62.83,62.85,62.82,62.85,19600.0,37.7826,37.7946,37.7766,37.7946,19600.0
2013-03-14 14:35:00,62.85,62.85,62.84,62.85,19800.0,37.7946,37.7946,37.7886,37.7946,19800.0
2013-03-14 14:40:00,62.85,62.9,62.84,62.9,32600.0,37.7946,37.8247,37.7886,37.8247,32600.0
2013-03-14 14:45:00,62.9,62.97,62.89,62.96,22400.0,37.8247,37.8668,37.8187,37.8608,22400.0
2013-03-14 14:50:00,62.97,63.03,62.96,63.02,34200.0,37.8668,37.9029,37.8608,37.8969,34200.0
2013-03-14 14:55:00,63.01,63.05,62.99,63.02,27900.0,37.8908,37.9149,37.8788,37.8969,27900.0
2013-03-14 15:00:00,63.02,63.04,62.99,63.03,33600.0,37.8969,37.9089,37.8788,37.9029,33600.0
2013-03-14 15:05:00,63.03,63.03,62.95,62.97,18400.0,37.9029,37.9029,37.8548,37.8668,18400.0
2013-03-14 15:10:00,62.95,63.0,62.94,63.0,26900.0,37.8548,37.8848,37.8487,37.8848,26900.0
2013-03-14 15:15:00,62.98,62.99,62.95,62.95,14100.0,37.8728,37.8788,37.8548,37.8548,14100.0
2013-03-14 15:20:00,62.95,63.01,62.95,63.01,71000.0,37.8548,37.8908,37.8548,37.8908,71000.0
2013-03-14 15:25:00,63.01,63.03,63.0,63.02,23500.0,37.8908,37.9029,37.8848,37.8969,23500.0
2013-03-14 15:30:00,63.03,63.04,62.98,62.98,33600.0,37.9029,37.9089,37.8728,37.8728,33600.0
2013-03-14 15:35:00,62.98,63.01,62.98,63.01,26500.0,37.8728,37.8908,37.8728,37.8908,26500.0
2013-03-14 15:40:00,63.01,63.04,62.98,63.02,38000.0,37.8908,37.9089,37.8728,37.8969,38000.0
2013-03-14 15:45:00,63.03,63.09,63.03,63.06,61600.0,37.9029,37.9389,37.9029,37.9209,61600.0
2013-03-14 15:50:00,63.07,63.09,63.05,63.06,121500.0,37.9269,37.9389,37.9149,37.9209,121500.0
2013-03-14 15:55:00,63.06,63.1,63.05,63.07,130600.0,37.9209,37.945,37.9149,37.9269,130600.0
2013-03-15 09:30:00,63.63,63.63,62.8,63.24,395600.0,38.2637,38.2637,37.7646,38.0291,395600.0
2013-03-15 09:35:00,63.18,63.23,63.02,63.07,23200.0,37.9931,38.0231,37.8969,37.9269,23200.0
2013-03-15 09:40:00,63.05,63.15,63.05,63.14,20400.0,37.9149,37.975,37.9149,37.969,20400.0
2013-03-15 09:45:00,63.14,63.14,63.08,63.1,13700.0,37.969,37.969,37.9329,37.945,13700.0
2013-03-15 09:50:00,63.12,63.19,63.11,63.12,11600.0,37.957,37.9991,37.951,37.957,11600.0
2013-03-15 09:55:00,63.11,63.26,63.05,63.24,55600.0,37.951,38.0412,37.9149,38.0291,55600.0
2013-03-15 10:00:00,63.24,63.29,63.2,63.2,43900.0,38.0291,38.0592,38.0051,38.0051,43900.0
2013-03-15 10:05:00,63.2,63.27,63.19,63.24,24500.0,38.0051,38.0472,37.9991,38.0291,24500.0
2013-03-15 10:10:00,63.21,63.23,63.16,63.16,19000.0,38.0111,38.0231,37.981,37.981,19000.0
2013-03-15 10:15:00,63.15,63.16,62.95,62.98,49300.0,37.975,37.981,37.8548,37.8728,49300.0
2013-03-15 10:20:00,63.01,63.05,63.0,63.02,12700.0,37.8908,37.9149,37.8848,37.8969,12700.0
2013-03-15 10:25:00,63.02,63.06,63.01,63.05,18500.0,37.8969,37.9209,37.8908,37.9149,18500.0
2013-03-15 10:30:00,63.06,63.21,63.04,63.2,59400.0,37.9209,38.0111,37.9089,38.0051,59400.0
2013-03-15 10:35:00,63.18,63.27,63.18,63.2,121200.0,37.9931,38.0472,37.9931,38.0051,121200.0
2013-03-15 10:40:00,63.2,63.22,63.18,63.22,12000.0,38.0051,38.0171,37.9931,38.0171,12000.0
2013-03-15 10:45:00,63.24,63.25,63.19,63.24,14300.0,38.0291,38.0352,37.9991,38.0291,14300.0
2013-03-15 10:50:00,63.25,63.28,63.21,63.26,15600.0,38.0352,38.0532,38.0111,38.0412,15600.0
2013-03-15 10:55:00,63.26,63.29,63.2,63.29,16000.0,38.0412,38.0592,38.0051,38.0592,16000.0
2013-03-15 11:00:00,63.29,63.3,63.18,63.28,36800.0,38.0592,38.0652,37.9931,38.0532,36800.0
2013-03-15 11:05:00,63.28,63.29,63.16,63.19,59400.0,38.0532,38.0592,37.981,37.9991,59400.0
2013-03-15 11:10:00,63.19,63.28,63.19,63.24,20100.0,37.9991,38.0532,37.9991,38.0291,20100.0
2013-03-15 11:15:00,63.23,63.28,63.23,63.26,11100.0,38.0231,38.0532,38.0231,38.0412,11100.0
2013-03-15 11:20:00,63.26,63.37,63.26,63.32,15300.0,38.0412,38.1073,38.0412,38.0773,15300.0
2013-03-15 11:25:00,63.32,63.33,63.2,63.2,11000.0,38.0773,38.0833,38.0051,38.0051,11000.0
2013-03-15 11:30:00,63.2,63.23,63.19,63.21,20800.0,38.0051,38.0231,37.9991,38.0111,20800.0
2013-03-15 11:35:00,63.2,63.24,63.15,63.15,11600.0,38.0051,38.0291,37.975,37.975,11600.0
2013-03-15 11:40:00,63.15,63.19,63.14,63.16,7900.0,37.975,37.9991,37.969,37.981,7900.0
2013-03-15 11:45:00,63.15,63.17,63.14,63.14,6400.0,37.975,37.9871,37.969,37.969,6400.0
2013-03-15 11:50:00,63.14,63.17,63.13,63.15,2700.0,37.969,37.9871,37.963,37.975,2700.0
2013-03-15 11:55:00,63.17,63.17,63.15,63.17,2300.0,37.9871,37.9871,37.975,37.9871,2300.0
2013-03-15 12:00:00,63.16,63.2,63.15,63.2,4400.0,37.981,38.0051,37.975,38.0051,4400.0
2013-03-15 12:05:00,63.2,63.21,63.17,63.17,4900.0,38.0051,38.0111,37.9871,37.9871,4900.0
2013-03-15 12:10:00,63.18,63.19,63.12,63.12,4200.0,37.9931,37.9991,37.957,37.957,4200.0
2013-03-15 12:15:00,63.13,63.17,63.13,63.16,3800.0,37.963,37.9871,37.963,37.981,3800.0
2013-03-15 12:20:00,63.15,63.23,63.15,63.23,11000.0,37.975,38.0231,37.975,38.0231,11000.0
2013-03-15 12:25:00,63.23,63.24,63.18,63.19,10500.0,38.0231,38.0291,37.9931,37.9991,10500.0
2013-03-15 12:30:00,63.18,63.23,63.17,63.2,8700.0,37.9931,38.0231,37.9871,38.0051,8700.0
2013-03-15 12:35:00,63.21,63.21,63.17,63.17,5500.0,38.0111,38.0111,37.9871,37.9871,5500.0
2013-03-15 12:40:00,63.18,63.23,63.18,63.22,6300.0,37.9931,38.0231,37.9931,38.0171,6300.0
2013-03-15 12:45:00,63.22,63.24,63.19,63.21,9800.0,38.0171,38.0291,37.9991,38.0111,9800.0
2013-03-15 12:50:00,63.21,63.24,63.19,63.2,10800.0,38.0111,38.0291,37.9991,38.0051,10800.0
2013-03-15 12:55:00,63.22,63.24,63.2,63.22,6000.0,38.0171,38.0291,38.0051,38.0171,6000.0
2013-03-15 13:00:00,63.22,63.23,63.16,63.17,11100.0,38.0171,38.0231,37.981,37.9871,11100.0
2013-03-15 13:05:00,63.19,63.25,63.17,63.22,27400.0,37.9991,38.0352,37.9871,38.0171,27400.0
2013-03-15 13:10:00,63.2,63.2,63.17,63.19,15600.0,38.0051,38.0051,37.9871,37.9991,15600.0
2013-03-15 13:15:00,63.2,63.24,63.17,63.18,29500.0,38.0051,38.0291,37.9871,37.9931,29500.0
2013-03-15 13:20:00,63.18,63.2,63.16,63.17,11300.0,37.9931,38.0051,37.981,37.9871,11300.0
2013-03-15 13:25:00,63.17,63.19,63.17,63.19,3500.0,37.9871,37.9991,37.9871,37.9991,3500.0
2013-03-15 13:30:00,63.19,63.21,63.18,63.19,9900.0,37.9991,38.0111,37.9931,37.9991,9900.0
2013-03-15 13:35:00,63.2,63.22,63.18,63.19,66300.0,38.0051,38.0171,37.9931,37.9991,66300.0
2013-03-15 13:40:00,63.19,63.2,63.13,63.13,6900.0,37.9991,38.0051,37.963,37.963,6900.0
2013-03-15 13:45:00,63.11,63.11,63.06,63.07,5000.0,37.951,37.951,37.9209,37.9269,5000.0
2013-03-15 13:50:00,63.08,63.16,63.08,63.15,14500.0,37.9329,37.981,37.9329,37.975,14500.0
2013-03-15 13:55:00,63.15,63.18,63.14,63.16,6700.0,37.975,37.9931,37.969,37.981,6700.0
2013-03-15 14:00:00,63.16,63.2,63.15,63.17,13400.0,37.981,38.0051,37.975,37.9871,13400.0
2013-03-15 14:05:00,63.16,63.16,63.02,63.02,10900.0,37.981,37.981,37.8969,37.8969,10900.0
2013-03-15 14:10:00,63.03,63.04,63.0,63.01,213100.0,37.9029,37.9089,37.8848,37.8908,213100.0
2013-03-15 14:15:00,63.03,63.07,63.01,63.01,18600.0,37.9029,37.9269,37.8908,37.8908,18600.0
2013-03-15 14:20:00,63.01,63.03,63.0,63.02,6400.0,37.8908,37.9029,37.8848,37.8969,6400.0
2013-03-15 14:25:00,63.02,63.03,62.98,62.98,7200.0,37.8969,37.9029,37.8728,37.8728,7200.0
2013-03-15 14:30:00,62.99,63.07,62.99,63.07,10300.0,37.8788,37.9269,37.8788,37.9269,10300.0
2013-03-15 14:35:00,63.08,63.11,63.02,63.09,12200.0,37.9329,37.951,37.8969,37.9389,12200.0
2013-03-15 14:40:00,63.1,63.11,63.05,63.09,9500.0,37.945,37.951,37.9149,37.9389,9500.0
2013-03-15 14:45:00,63.09,63.1,63.03,63.06,15500.0,37.9389,37.945,37.9029,37.9209,15500.0
2013-03-15 14:50:00,63.06,63.07,63.02,63.03,10600.0,37.9209,37.9269,37.8969,37.9029,10600.0
2013-03-15 14:55:00,63.03,63.07,63.01,63.04,15400.0,37.9029,37.9269,37.8908,37.9089,15400.0
2013-03-15 15:00:00,63.04,63.06,62.99,63.01,14500.0,37.9089,37.9209,37.8788,37.8908,14500.0
2013-03-15 15:05:00,63.02,63.02,62.99,63.0,12300.0,37.8969,37.8969,37.8788,37.8848,12300.0
2013-03-15 15:10:00,63.02,63.06,63.02,63.03,10400.0,37.8969,37.9209,37.8969,37.9029,10400.0
2013-03-15 15:15:00,63.04,63.1,63.02,63.1,34800.0,37.9089,37.945,37.8969,37.945,34800.0
2013-03-15 15:20:00,63.11,63.11,63.05,63.07,9100.0,37.951,37.951,37.9149,37.9269,9100.0
2013-03-15 15:25:00,63.07,63.11,63.07,63.1,15100.0,37.9269,37.951,37.9269,37.945,15100.0
2013-03-15 15:30:00,63.1,63.18,63.08,63.18,19700.0,37.945,37.9931,37.9329,37.9931,19700.0
2013-03-15 15:35:00,63.18,63.2,63.17,63.2,13900.0,37.9931,38.0051,37.9871,38.0051,13900.0
2013-03-15 15:40:00,63.2,63.26,63.2,63.24,20600.0,38.0051,38.0412,38.0051,38.0291,20600.0
2013-03-15 15:45:00,63.24,63.24,63.14,63.14,19500.0,38.0291,38.0291,37.969,37.969,19500.0
2013-03-15 15:50:00,63.15,63.34,63.15,63.2,155500.0,37.975,38.0893,37.975,38.0051,155500.0
2013-03-15 15:55:00,63.19,63.47,63.11,63.2,225300.0,37.9991,38.1675,37.951,38.0051,225300.0
2013-03-18 09:30:00,62.67,62.78,62.41,62.72,57500.0,37.6864,37.7525,37.53,37.7164,57500.0
2013-03-18 09:35:00,62.71,62.78,62.46,62.6,18500.0,37.7104,37.7525,37.5601,37.6443,18500.0
2013-03-18 09:40:00,62.67,62.67,62.5,62.55,15300.0,37.6864,37.6864,37.5842,37.6142,15300.0
2013-03-18 09:45:00,62.56,62.72,62.53,62.72,13600.0,37.6202,37.7164,37.6022,37.7164,13600.0
2013-03-18 09:50:00,62.69,62.73,62.64,62.71,14700.0,37.6984,37.7225,37.6683,37.7104,14700.0
2013-03-18 09:55:00,62.72,62.77,62.67,62.72,10300.0,37.7164,37.7465,37.6864,37.7164,10300.0
2013-03-18 10:00:00,62.68,62.69,62.59,62.59,17000.0,37.6924,37.6984,37.6383,37.6383,17000.0
2013-03-18 10:05:00,62.6,62.67,62.51,62.51,20500.0,37.6443,37.6864,37.5902,37.5902,20500.0
2013-03-18 10:10:00,62.52,62.64,62.52,62.63,23100.0,37.5962,37.6683,37.5962,37.6623,23100.0
2013-03-18 10:15:00,62.63,62.65,62.57,62.61,28100.0,37.6623,37.6744,37.6262,37.6503,28100.0
2013-03-18 10:20:00,62.6,62.65,62.58,62.61,29700.0,37.6443,37.6744,37.6323,37.6503,29700.0
2013-03-18 10:25:00,62.6,62.75,62.6,62.7,15100.0,37.6443,37.7345,37.6443,37.7044,15100.0
2013-03-18 10:30:00,62.72,62.76,62.67,62.74,10300.0,37.7164,37.7405,37.6864,37.7285,10300.0
2013-03-18 10:35:00,62.75,62.78,62.65,62.65,15200.0,37.7345,37.7525,37.6744,37.6744,15200.0
2013-03-18 10:40:00,62.63,62.67,62.63,62.64,9000.0,37.6623,37.6864,37.6623,37.6683,9000.0
2013-03-18 10:45:00,62.64,62.76,62.64,62.72,11800.0,37.6683,37.7405,37.6683,37.7164,11800.0
2013-03-18 10:50:00,62.72,62.73,62.66,62.68,8400.0,37.7164,37.7225,37.6804,37.6924,8400.0
2013-03-18 10:55:00,62.68,62.74,62.62,62.67,23400.0,37.6924,37.7285,37.6563,37.6864,23400.0
2013-03-18 11:00:00,62.67,62.74,62.67,62.74,10800.0,37.6864,37.7285,37.6864,37.7285,10800.0
2013-03-18 11:05:00,62.75,62.82,62.73,62.82,9200.0,37.7345,37.7766,37.7225,37.7766,9200.0
2013-03-18 11:10:00,62.83,62.87,62.83,62.83,4100.0,37.7826,37.8067,37.7826,37.7826,4100.0
2013-03-18 11:15:00,62.83,62.85,62.8,62.81,7800.0,37.7826,37.7946,37.7646,37.7706,7800.0
2013-03-18 11:20:00,62.81,62.85,62.78,62.85,6900.0,37.7706,37.7946,37.7525,37.7946,6900.0
2013-03-18 11:25:00,62.85,62.89,62.82,62.84,5600.0,37.7946,37.8187,37.7766,37.7886,5600.0
2013-03-18 11:30:00,62.82,62.83,62.72,62.72,35200.0,37.7766,37.7826,37.7164,37.7164,35200.0
2013-03-18 11:35:00,62.73,62.74,62.71,62.71,9900.0,37.7225,37.7285,37.7104,37.7104,9900.0
2013-03-18 11:40:00,62.71,62.72,62.69,62.69,6400.0,37.7104,37.7164,37.6984,37.6984,6400.0
2013-03-18 11:45:00,62.69,62.73,62.68,62.73,7100.0,37.6984,37.7225,37.6924,37.7225,7100.0
2013-03-18 11:50:00,62.74,62.76,62.7,62.71,6300.0,37.7285,37.7405,37.7044,37.7104,6300.0
2013-03-18 11:55:00,62.71,62.76,62.68,62.76,28900.0,37.7104,37.7405,37.6924,37.7405,28900.0
2013-03-18 12:00:00,62.79,62.91,62.79,62.88,12600.0,37.7585,37.8307,37.7585,37.8127,12600.0
2013-03-18 12:05:00,62.88,62.92,62.87,62.92,5800.0,37.8127,37.8367,37.8067,37.8367,5800.0
2013-03-18 12:10:00,62.92,62.93,62.85,62.87,10900.0,37.8367,37.8427,37.7946,37.8067,10900.0
2013-03-18 12:15:00,62.86,62.91,62.84,62.84,13700.0,37.8006,37.8307,37.7886,37.7886,13700.0
2013-03-18 12:20:00,62.85,62.85,62.76,62.81,10600.0,37.7946,37.7946,37.7405,37.7706,10600.0
2013-03-18 12:25:00,62.83,62.85,62.68,62.7,24400.0,37.7826,37.7946,37.6924,37.7044,24400.0
2013-03-18 12:30:00,62.7,62.71,62.69,62.71,6300.0,37.7044,37.7104,37.6984,37.7104,6300.0
2013-03-18 12:35:00,62.7,62.74,62.7,62.73,1400.0,37.7044,37.7285,37.7044,37.7225,1400.0
2013-03-18 12:40:00,62.73,62.75,62.73,62.73,5300.0,37.7225,37.7345,37.7225,37.7225,5300.0
2013-03-18 12:45:00,62.73,62.75,62.72,62.75,2100.0,37.7225,37.7345,37.7164,37.7345,2100.0
2013-03-18 12:50:00,62.74,62.75,62.73,62.74,7500.0,37.7285,37.7345,37.7225,37.7285,7500.0
2013-03-18 12:55:00,62.72,62.81,62.72,62.81,5800.0,37.7164,37.7706,37.7164,37.7706,5800.0
2013-03-18 13:00:00,62.81,62.81,62.68,62.68,11400.0,37.7706,37.7706,37.6924,37.6924,11400.0
2013-03-18 13:05:00,62.69,62.72,62.65,62.66,8400.0,37.6984,37.7164,37.6744,37.6804,8400.0
2013-03-18 13:10:00,62.65,62.68,62.64,62.67,6000.0,37.6744,37.6924,37.6683,37.6864,6000.0
2013-03-18 13:15:00,62.66,62.67,62.63,62.65,6500.0,37.6804,37.6864,37.6623,37.6744,6500.0
2013-03-18 13:20:00,62.63,62.65,62.63,62.64,12600.0,37.6623,37.6744,37.6623,37.6683,12600.0
2013-03-18 13:25:00,62.63,62.66,62.62,62.64,9200.0,37.6623,37.6804,37.6563,37.6683,9200.0
2013-03-18 13:30:00,62.63,62.67,62.63,62.64,7200.0,37.6623,37.6864,37.6623,37.6683,7200.0
2013-03-18 13:35:00,62.63,62.63,62.59,62.6,17200.0,37.6623,37.6623,37.6383,37.6443,17200.0
2013-03-18 13:40:00,62.6,62.6,62.54,62.55,15900.0,37.6443,37.6443,37.6082,37.6142,15900.0
2013-03-18 13:45:00,62.56,62.57,62.55,62.56,6900.0,37.6202,37.6262,37.6142,37.6202,6900.0
2013-03-18 13:50:00,62.56,62.56,62.49,62.51,21100.0,37.6202,37.6202,37.5781,37.5902,21100.0
2013-03-18 13:55:00,62.5,62.53,62.49,62.5,18500.0,37.5842,37.6022,37.5781,37.5842,18500.0
2013-03-18 14:00:00,62.51,62.55,62.5,62.5,6200.0,37.5902,37.6142,37.5842,37.5842,6200.0
2013-03-18 14:05:00,62.51,62.54,62.5,62.54,13000.0,37.5902,37.6082,37.5842,37.6082,13000.0
2013-03-18 14:10:00,62.54,62.59,62.53,62.57,13700.0,37.6082,37.6383,37.6022,37.6262,13700.0
2013-03-18 14:15:00,62.59,62.63,62.57,62.57,19600.0,37.6383,37.6623,37.6262,37.6262,19600.0
2013-03-18 14:20:00,62.58,62.62,62.58,62.62,9800.0,37.6323,37.6563,37.6323,37.6563,9800.0
2013-03-18 14:25:00,62.63,62.73,62.63,62.73,9400.0,37.6623,37.7225,37.6623,37.7225,9400.0
2013-03-18 14:30:00,62.74,62.74,62.67,62.69,12100.0,37.7285,37.7285,37.6864,37.6984,12100.0
2013-03-18 14:35:00,62.67,62.69,62.62,62.68,13600.0,37.6864,37.6984,37.6563,37.6924,13600.0
2013-03-18 14:40:00,62.68,62.75,62.67,62.75,5200.0,37.6924,37.7345,37.6864,37.7345,5200.0
2013-03-18 14:45:00,62.77,62.77,62.69,62.71,9600.0,37.7465,37.7465,37.6984,37.7104,9600.0
2013-03-18 14:50:00,62.72,62.74,62.68,62.74,9400.0,37.7164,37.7285,37.6924,37.7285,9400.0
2013-03-18 14:55:00,62.74,62.74,62.6,62.62,17700.0,37.7285,37.7285,37.6443,37.6563,17700.0
2013-03-18 15:00:00,62.62,62.65,62.54,62.56,12400.0,37.6563,37.6744,37.6082,37.6202,12400.0
2013-03-18 15:05:00,62.57,62.62,62.57,62.62,9400.0,37.6262,37.6563,37.6262,37.6563,9400.0
2013-03-18 15:10:00,62.6,62.67,62.6,62.65,14700.0,37.6443,37.6864,37.6443,37.6744,14700.0
2013-03-18 15:15:00,62.64,62.64,62.48,62.51,18300.0,37.6683,37.6683,37.5721,37.5902,18300.0
2013-03-18 15:20:00,62.52,62.56,62.48,62.56,19500.0,37.5962,37.6202,37.5721,37.6202,19500.0
2013-03-18 15:25:00,62.55,62.56,62.47,62.51,22800.0,37.6142,37.6202,37.5661,37.5902,22800.0
2013-03-18 15:30:00,62.5,62.57,62.44,62.52,45800.0,37.5842,37.6262,37.5481,37.5962,45800.0
2013-03-18 15:35:00,62.54,62.56,62.48,62.54,27400.0,37.6082,37.6202,37.5721,37.6082,27400.0
2013-03-18 15:40:00,62.54,62.57,62.48,62.54,16100.0,37.6082,37.6262,37.5721,37.6082,16100.0
2013-03-18 15:45:00,62.52,62.56,62.48,62.54,26500.0,37.5962,37.6202,37.5721,37.6082,26500.0
2013-03-18 15:50:00,62.55,62.6,62.52,62.54,52100.0,37.6142,37.6443,37.5962,37.6082,52100.0
2013-03-18 15:55:00,62.54,62.61,62.54,62.58,83600.0,37.6082,37.6503,37.6082,37.6323,83600.0
2013-03-19 09:30:00,62.66,62.66,62.44,62.53,24600.0,37.6804,37.6804,37.5481,37.6022,24600.0
2013-03-19 09:35:00,62.49,62.62,62.4,62.43,34900.0,37.5781,37.6563,37.524,37.5421,34900.0
2013-03-19 09:40:00,62.41,62.49,62.2,62.38,43300.0,37.53,37.5781,37.4037,37.512,43300.0
2013-03-19 09:45:00,62.36,62.41,62.3,62.37,66500.0,37.5,37.53,37.4639,37.506,66500.0
2013-03-19 09:50:00,62.36,62.39,62.25,62.3,58800.0,37.5,37.518,37.4338,37.4639,58800.0
2013-03-19 09:55:00,62.28,62.3,62.17,62.21,22100.0,37.4519,37.4639,37.3857,37.4098,22100.0
2013-03-19 10:00:00,62.19,62.29,62.14,62.29,21100.0,37.3977,37.4579,37.3677,37.4579,21100.0
2013-03-19 10:05:00,62.29,62.3,62.16,62.21,16000.0,37.4579,37.4639,37.3797,37.4098,16000.0
2013-03-19 10:10:00,62.19,62.19,62.14,62.17,5000.0,37.3977,37.3977,37.3677,37.3857,5000.0
2013-03-19 10:15:00,62.17,62.22,62.14,62.21,19600.0,37.3857,37.4158,37.3677,37.4098,19600.0
2013-03-19 10:20:00,62.21,62.26,62.08,62.09,18400.0,37.4098,37.4398,37.3316,37.3376,18400.0
2013-03-19 10:25:00,62.12,62.13,62.04,62.04,41600.0,37.3556,37.3617,37.3075,37.3075,41600.0
2013-03-19 10:30:00,62.04,62.06,61.94,61.97,49700.0,37.3075,37.3196,37.2474,37.2654,49700.0
2013-03-19 10:35:00,61.98,62.02,61.95,61.96,13400.0,37.2715,37.2955,37.2534,37.2594,13400.0
2013-03-19 10:40:00,61.95,61.95,61.87,61.92,13000.0,37.2534,37.2534,37.2053,37.2354,13000.0
2013-03-19 10:45:00,61.93,61.93,61.83,61.84,7700.0,37.2414,37.2414,37.1813,37.1873,7700.0
2013-03-19 10:50:00,61.84,61.89,61.83,61.83,8900.0,37.1873,37.2173,37.1813,37.1813,8900.0
2013-03-19 10:55:00,61.83,61.84,61.78,61.81,31300.0,37.1813,37.1873,37.1512,37.1692,31300.0
2013-03-19 11:00:00,61.82,61.84,61.76,61.8,22500.0,37.1752,37.1873,37.1392,37.1632,22500.0
2013-03-19 11:05:00,61.8,61.85,61.8,61.8,18000.0,37.1632,37.1933,37.1632,37.1632,18000.0
2013-03-19 11:10:00,61.81,61.86,61.8,61.85,11800.0,37.1692,37.1993,37.1632,37.1933,11800.0
2013-03-19 11:15:00,61.88,61.95,61.88,61.92,25000.0,37.2113,37.2534,37.2113,37.2354,25000.0
2013-03-19 11:20:00,61.92,61.99,61.91,61.98,8500.0,37.2354,37.2775,37.2294,37.2715,8500.0
2013-03-19 11:25:00,61.98,61.98,61.93,61.94,7200.0,37.2715,37.2715,37.2414,37.2474,7200.0
2013-03-19 11:30:00,61.94,61.96,61.89,61.93,11700.0,37.2474,37.2594,37.2173,37.2414,11700.0
2013-03-19 11:35:00,61.93,61.95,61.78,61.78,164600.0,37.2414,37.2534,37.1512,37.1512,164600.0
2013-03-19 11:40:00,61.79,61.82,61.78,61.8,23600.0,37.1572,37.1752,37.1512,37.1632,23600.0
2013-03-19 11:45:00,61.79,61.81,61.67,61.67,25500.0,37.1572,37.1692,37.085,37.085,25500.0
2013-03-19 11:50:00,61.66,61.67,61.55,61.61,10600.0,37.079,37.085,37.0129,37.049,10600.0
2013-03-19 11:55:00,61.61,61.61,61.32,61.37,24100.0,37.049,37.049,36.8746,36.9046,24100.0
2013-03-19 12:00:00,61.37,61.6,61.37,61.6,19800.0,36.9046,37.0429,36.9046,37.0429,19800.0
2013-03-19 12:05:00,61.62,61.67,61.51,61.53,18700.0,37.055,37.085,36.9888,37.0008,18700.0
2013-03-19 12:10:00,61.51,61.51,61.4,61.47,14800.0,36.9888,36.9888,36.9227,36.9648,14800.0
2013-03-19 12:15:00,61.49,61.58,61.45,61.57,8700.0,36.9768,37.0309,36.9527,37.0249,8700.0
2013-03-19 12:20:00,61.59,61.77,61.59,61.68,21400.0,37.0369,37.1452,37.0369,37.091,21400.0
2013-03-19 12:25:00,61.7,61.89,61.69,61.81,17200.0,37.1031,37.2173,37.0971,37.1692,17200.0
2013-03-19 12:30:00,61.79,61.81,61.64,61.66,3400.0,37.1572,37.1692,37.067,37.079,3400.0
2013-03-19 12:35:00,61.65,61.65,61.62,61.64,4500.0,37.073,37.073,37.055,37.067,4500.0
2013-03-19 12:40:00,61.65,61.66,61.58,61.6,20000.0,37.073,37.079,37.0309,37.0429,20000.0
2013-03-19 12:45:00,61.6,61.6,61.53,61.55,7500.0,37.0429,37.0429,37.0008,37.0129,7500.0
2013-03-19 12:50:00,61.55,61.55,61.4,61.4,22000.0,37.0129,37.0129,36.9227,36.9227,22000.0
2013-03-19 12:55:00,61.4,61.46,61.37,61.46,24000.0,36.9227,36.9588,36.9046,36.9588,24000.0
2013-03-19 13:00:00,61.46,61.51,61.46,61.5,15300.0,36.9588,36.9888,36.9588,36.9828,15300.0
2013-03-19 13:05:00,61.49,61.5,61.46,61.46,11200.0,36.9768,36.9828,36.9588,36.9588,11200.0
2013-03-19 13:10:00,61.45,61.47,61.42,61.42,10500.0,36.9527,36.9648,36.9347,36.9347,10500.0
2013-03-19 13:15:00,61.41,61.42,61.27,61.28,9200.0,36.9287,36.9347,36.8445,36.8505,9200.0
2013-03-19 13:20:00,61.28,61.29,61.21,61.21,28300.0,36.8505,36.8565,36.8084,36.8084,28300.0
2013-03-19 13:25:00,61.21,61.23,61.16,61.2,25300.0,36.8084,36.8204,36.7783,36.8024,25300.0
2013-03-19 13:30:00,61.2,61.22,61.16,61.18,43900.0,36.8024,36.8144,36.7783,36.7904,43900.0
2013-03-19 13:35:00,61.19,61.2,61.08,61.14,24400.0,36.7964,36.8024,36.7302,36.7663,24400.0
2013-03-19 13:40:00,61.14,61.15,61.08,61.13,30000.0,36.7663,36.7723,36.7302,36.7603,30000.0
2013-03-19 13:45:00,61.13,61.15,61.1,61.1,20400.0,36.7603,36.7723,36.7423,36.7423,20400.0
2013-03-19 13:50:00,61.11,61.12,61.04,61.05,17000.0,36.7483,36.7543,36.7062,36.7122,17000.0
2013-03-19 13:55:00,61.04,61.09,61.04,61.09,20600.0,36.7062,36.7363,36.7062,36.7363,20600.0
2013-03-19 14:00:00,61.09,61.14,61.09,61.13,30600.0,36.7363,36.7663,36.7363,36.7603,30600.0
2013-03-19 14:05:00,61.11,61.29,61.11,61.29,24900.0,36.7483,36.8565,36.7483,36.8565,24900.0
2013-03-19 14:10:00,61.29,61.33,61.29,61.29,25900.0,36.8565,36.8806,36.8565,36.8565,25900.0
2013-03-19 14:15:00,61.29,61.31,61.22,61.26,24600.0,36.8565,36.8685,36.8144,36.8385,24600.0
2013-03-19 14:20:00,61.27,61.31,61.24,61.3,31900.0,36.8445,36.8685,36.8265,36.8625,31900.0
2013-03-19 14:25:00,61.3,61.34,61.27,61.3,31500.0,36.8625,36.8866,36.8445,36.8625,31500.0
2013-03-19 14:30:00,61.3,61.4,61.29,61.39,56100.0,36.8625,36.9227,36.8565,36.9167,56100.0
2013-03-19 14:35:00,61.38,61.39,61.34,61.35,60400.0,36.9106,36.9167,36.8866,36.8926,60400.0
2013-03-19 14:40:00,61.35,61.39,61.34,61.36,15500.0,36.8926,36.9167,36.8866,36.8986,15500.0
2013-03-19 14:45:00,61.36,61.38,61.35,61.37,17000.0,36.8986,36.9106,36.8926,36.9046,17000.0
2013-03-19 14:50:00,61.38,61.38,61.3,61.34,12700.0,36.9106,36.9106,36.8625,36.8866,12700.0
2013-03-19 14:55:00,61.34,61.35,61.29,61.31,9700.0,36.8866,36.8926,36.8565,36.8685,9700.0
2013-03-19 15:00:00,61.31,61.35,61.26,61.26,28700.0,36.8685,36.8926,36.8385,36.8385,28700.0
2013-03-19 15:05:00,61.26,61.42,61.21,61.4,45200.0,36.8385,36.9347,36.8084,36.9227,45200.0
2013-03-19 15:10:00,61.4,61.51,61.32,61.51,60300.0,36.9227,36.9888,36.8746,36.9888,60300.0
2013-03-19 15:15:00,61.51,61.53,61.34,61.37,68400.0,36.9888,37.0008,36.8866,36.9046,68400.0
2013-03-19 15:20:00,61.35,61.36,61.25,61.29,47100.0,36.8926,36.8986,36.8325,36.8565,47100.0
2013-03-19 15:25:00,61.3,61.3,61.2,61.21,112300.0,36.8625,36.8625,36.8024,36.8084,112300.0
2013-03-19 15:30:00,61.21,61.21,61.08,61.12,83400.0,36.8084,36.8084,36.7302,36.7543,83400.0
2013-03-19 15:35:00,61.11,61.16,61.11,61.13,60800.0,36.7483,36.7783,36.7483,36.7603,60800.0
2013-03-19 15:40:00,61.13,61.16,61.08,61.12,96200.0,36.7603,36.7783,36.7302,36.7543,96200.0
2013-03-19 15:45:00,61.12,61.17,61.05,61.06,80800.0,36.7543,36.7844,36.7122,36.7182,80800.0
2013-03-19 15:50:00,61.07,61.19,61.07,61.15,141000.0,36.7242,36.7964,36.7242,36.7723,141000.0
2013-03-19 15:55:00,61.16,61.17,61.09,61.14,187900.0,36.7783,36.7844,36.7363,36.7663,187900.0
2013-03-20 09:30:00,61.61,61.98,61.06,61.85,73200.0,37.049,37.2715,36.7182,37.1933,73200.0
2013-03-20 09:35:00,61.88,61.89,61.62,61.66,46000.0,37.2113,37.2173,37.055,37.079,46000.0
2013-03-20 09:40:00,61.66,61.69,61.55,61.57,44400.0,37.079,37.0971,37.0129,37.0249,44400.0
2013-03-20 09:45:00,61.62,61.7,61.57,61.59,81200.0,37.055,37.1031,37.0249,37.0369,81200.0
2013-03-20 09:50:00,61.59,61.63,61.53,61.59,42000.0,37.0369,37.061,37.0008,37.0369,42000.0
2013-03-20 09:55:00,61.6,61.63,61.55,61.6,21800.0,37.0429,37.061,37.0129,37.0429,21800.0
2013-03-20 10:00:00,61.61,61.63,61.58,61.6,35600.0,37.049,37.061,37.0309,37.0429,35600.0
2013-03-20 10:05:00,61.61,61.7,61.61,61.63,319800.0,37.049,37.1031,37.049,37.061,319800.0
2013-03-20 10:10:00,61.63,61.77,61.62,61.74,46400.0,37.061,37.1452,37.055,37.1271,46400.0
2013-03-20 10:15:00,61.74,61.88,61.73,61.78,56000.0,37.1271,37.2113,37.1211,37.1512,56000.0
2013-03-20 10:20:00,61.79,61.92,61.78,61.84,153200.0,37.1572,37.2354,37.1512,37.1873,153200.0
2013-03-20 10:25:00,61.84,61.92,61.78,61.91,35000.0,37.1873,37.2354,37.1512,37.2294,35000.0
2013-03-20 10:30:00,61.91,61.92,61.85,61.89,131600.0,37.2294,37.2354,37.1933,37.2173,131600.0
2013-03-20 10:35:00,61.9,61.91,61.82,61.9,35000.0,37.2233,37.2294,37.1752,37.2233,35000.0
2013-03-20 10:40:00,61.9,61.91,61.86,61.89,227400.0,37.2233,37.2294,37.1993,37.2173,227400.0
2013-03-20 10:45:00,61.89,61.92,61.88,61.92,539200.0,37.2173,37.2354,37.2113,37.2354,539200.0
2013-03-20 10:50:00,61.92,61.99,61.89,61.99,249000.0,37.2354,37.2775,37.2173,37.2775,249000.0
2013-03-20 10:55:00,61.99,62.01,61.97,62.0,61400.0,37.2775,37.2895,37.2654,37.2835,61400.0
2013-03-20 11:00:00,62.0,62.08,61.98,62.05,76200.0,37.2835,37.3316,37.2715,37.3135,76200.0
2013-03-20 11:05:00,62.06,62.13,62.05,62.13,52200.0,37.3196,37.3617,37.3135,37.3617,52200.0
2013-03-20 11:10:00,62.15,62.2,62.09,62.12,50400.0,37.3737,37.4037,37.3376,37.3556,50400.0
2013-03-20 11:15:00,62.12,62.15,62.01,62.02,35200.0,37.3556,37.3737,37.2895,37.2955,35200.0
2013-03-20 11:20:00,62.04,62.11,62.03,62.11,22000.0,37.3075,37.3496,37.3015,37.3496,22000.0
2013-03-20 11:25:00,62.11,62.12,62.1,62.11,33200.0,37.3496,37.3556,37.3436,37.3496,33200.0
2013-03-20 11:30:00,62.1,62.12,62.09,62.09,22200.0,37.3436,37.3556,37.3376,37.3376,22200.0
2013-03-20 11:35:00,62.1,62.13,62.1,62.12,30600.0,37.3436,37.3617,37.3436,37.3556,30600.0
2013-03-20 11:40:00,62.12,62.12,62.1,62.1,15000.0,37.3556,37.3556,37.3436,37.3436,15000.0
2013-03-20 11:45:00,62.11,62.12,62.09,62.1,20000.0,37.3496,37.3556,37.3376,37.3436,20000.0
2013-03-20 11:50:00,62.1,62.1,62.09,62.1,25600.0,37.3436,37.3436,37.3376,37.3436,25600.0
2013-03-20 11:55:00,62.1,62.12,62.09,62.09,14200.0,37.3436,37.3556,37.3376,37.3376,14200.0
2013-03-20 12:00:00,62.1,62.1,62.05,62.07,19800.0,37.3436,37.3436,37.3135,37.3256,19800.0
2013-03-20 12:05:00,62.07,62.07,61.99,62.04,39200.0,37.3256,37.3256,37.2775,37.3075,39200.0
2013-03-20 12:10:00,62.04,62.05,61.98,61.99,27400.0,37.3075,37.3135,37.2715,37.2775,27400.0
2013-03-20 12:15:00,61.98,62.0,61.94,61.99,25000.0,37.2715,37.2835,37.2474,37.2775,25000.0
2013-03-20 12:20:00,62.0,62.04,61.99,62.03,11200.0,37.2835,37.3075,37.2775,37.3015,11200.0
2013-03-20 12:25:00,62.03,62.12,62.03,62.1,17800.0,37.3015,37.3556,37.3015,37.3436,17800.0
2013-03-20 12:30:00,62.11,62.12,62.09,62.1,14400.0,37.3496,37.3556,37.3376,37.3436,14400.0
2013-03-20 12:35:00,62.09,62.09,62.01,62.03,37400.0,37.3376,37.3376,37.2895,37.3015,37400.0
2013-03-20 12:40:00,62.04,62.09,62.04,62.07,12800.0,37.3075,37.3376,37.3075,37.3256,12800.0
2013-03-20 12:45:00,62.07,62.14,62.07,62.13,99400.0,37.3256,37.3677,37.3256,37.3617,99400.0
2013-03-20 12:50:00,62.13,62.16,62.12,62.12,15000.0,37.3617,37.3797,37.3556,37.3556,15000.0
2013-03-20 12:55:00,62.11,62.11,62.09,62.11,5400.0,37.3496,37.3496,37.3376,37.3496,5400.0
2013-03-20 13:00:00,62.1,62.1,61.97,61.98,46400.0,37.3436,37.3436,37.2654,37.2715,46400.0
2013-03-20 13:05:00,61.98,62.03,61.98,62.03,15600.0,37.2715,37.3015,37.2715,37.3015,15600.0
2013-03-20 13:10:00,62.03,62.06,62.03,62.06,11000.0,37.3015,37.3196,37.3015,37.3196,11000.0
2013-03-20 13:15:00,62.06,62.06,62.03,62.04,28600.0,37.3196,37.3196,37.3015,37.3075,28600.0
2013-03-20 13:20:00,62.04,62.09,62.03,62.05,19200.0,37.3075,37.3376,37.3015,37.3135,19200.0
2013-03-20 13:25:00,62.04,62.04,61.97,61.98,16600.0,37.3075,37.3075,37.2654,37.2715,16600.0
2013-03-20 13:30:00,61.97,61.97,61.88,61.88,22000.0,37.2654,37.2654,37.2113,37.2113,22000.0
2013-03-20 13:35:00,61.88,61.89,61.85,61.86,23200.0,37.2113,37.2173,37.1933,37.1993,23200.0
2013-03-20 13:40:00,61.85,61.91,61.85,61.91,18600.0,37.1933,37.2294,37.1933,37.2294,18600.0
2013-03-20 13:45:00,61.91,61.98,61.82,61.83,51600.0,37.2294,37.2715,37.1752,37.1813,51600.0
2013-03-20 13:50:00,61.83,61.84,61.73,61.73,152600.0,37.1813,37.1873,37.1211,37.1211,152600.0
2013-03-20 13:55:00,61.73,61.75,61.67,61.69,52400.0,37.1211,37.1331,37.085,37.0971,52400.0
2013-03-20 14:00:00,61.7,61.74,61.63,61.63,40200.0,37.1031,37.1271,37.061,37.061,40200.0
2013-03-20 14:05:00,61.64,61.64,61.57,61.61,65800.0,37.067,37.067,37.0249,37.049,65800.0
2013-03-20 14:10:00,61.61,61.69,61.61,61.66,26400.0,37.049,37.0971,37.049,37.079,26400.0
2013-03-20 14:15:00,61.68,61.86,61.68,61.84,28000.0,37.091,37.1993,37.091,37.1873,28000.0
2013-03-20 14:20:00,61.85,62.05,61.85,62.04,46600.0,37.1933,37.3135,37.1933,37.3075,46600.0
2013-03-20 14:25:00,62.03,62.03,61.96,61.98,67200.0,37.3015,37.3015,37.2594,37.2715,67200.0
2013-03-20 14:30:00,61.97,61.98,61.91,61.91,28400.0,37.2654,37.2715,37.2294,37.2294,28400.0
2013-03-20 14:35:00,61.88,61.94,61.86,61.88,36400.0,37.2113,37.2474,37.1993,37.2113,36400.0
2013-03-20 14:40:00,61.88,61.97,61.88,61.96,52600.0,37.2113,37.2654,37.2113,37.2594,52600.0
2013-03-20 14:45:00,61.96,62.04,61.95,61.97,38600.0,37.2594,37.3075,37.2534,37.2654,38600.0
2013-03-20 14:50:00,61.98,61.98,61.95,61.97,24200.0,37.2715,37.2715,37.2534,37.2654,24200.0
2013-03-20 14:55:00,61.97,61.98,61.93,61.95,20400.0,37.2654,37.2715,37.2414,37.2534,20400.0
2013-03-20 15:00:00,61.93,61.98,61.92,61.92,28600.0,37.2414,37.2715,37.2354,37.2354,28600.0
2013-03-20 15:05:00,61.92,62.0,61.92,61.99,96200.0,37.2354,37.2835,37.2354,37.2775,96200.0
2013-03-20 15:10:00,61.98,61.99,61.97,61.97,29000.0,37.2715,37.2775,37.2654,37.2654,29000.0
2013-03-20 15:15:00,61.98,62.02,61.98,61.99,48200.0,37.2715,37.2955,37.2715,37.2775,48200.0
2013-03-20 15:20:00,61.98,62.0,61.98,62.0,34600.0,37.2715,37.2835,37.2715,37.2835,34600.0
2013-03-20 15:25:00,62.0,62.03,61.98,62.01,37600.0,37.2835,37.3015,37.2715,37.2895,37600.0
2013-03-20 15:30:00,62.0,62.0,61.96,61.98,57200.0,37.2835,37.2835,37.2594,37.2715,57200.0
2013-03-20 15:35:00,61.98,61.99,61.96,61.98,24000.0,37.2715,37.2775,37.2594,37.2715,24000.0
2013-03-20 15:40:00,61.98,62.03,61.98,62.02,36200.0,37.2715,37.3015,37.2715,37.2955,36200.0
2013-03-20 15:45:00,62.02,62.05,62.02,62.05,59200.0,37.2955,37.3135,37.2955,37.3135,59200.0
2013-03-20 15:50:00,62.05,62.08,61.94,61.98,131000.0,37.3135,37.3316,37.2474,37.2715,131000.0
2013-03-20 15:55:00,61.98,62.05,61.95,62.02,156200.0,37.2715,37.3135,37.2534,37.2955,156200.0
2013-03-21 09:30:00,61.84,62.1,61.81,62.07,25100.0,37.1873,37.3436,37.1692,37.3256,25100.0
2013-03-21 09:35:00,61.99,61.99,61.8,61.87,29200.0,37.2775,37.2775,37.1632,37.2053,29200.0
2013-03-21 09:40:00,61.87,61.89,61.65,61.79,11800.0,37.2053,37.2173,37.073,37.1572,11800.0
2013-03-21 09:45:00,61.77,61.85,61.69,61.85,7900.0,37.1452,37.1933,37.0971,37.1933,7900.0
2013-03-21 09:50:00,61.85,61.99,61.83,61.94,8400.0,37.1933,37.2775,37.1813,37.2474,8400.0
2013-03-21 09:55:00,61.95,61.96,61.74,61.75,10300.0,37.2534,37.2594,37.1271,37.1331,10300.0
2013-03-21 10:00:00,61.74,61.86,61.72,61.74,6800.0,37.1271,37.1993,37.1151,37.1271,6800.0
2013-03-21 10:05:00,61.74,61.75,61.61,61.63,6100.0,37.1271,37.1331,37.049,37.061,6100.0
2013-03-21 10:10:00,61.62,61.78,61.62,61.76,3900.0,37.055,37.1512,37.055,37.1392,3900.0
2013-03-21 10:15:00,61.76,61.76,61.5,61.64,28700.0,37.1392,37.1392,36.9828,37.067,28700.0
2013-03-21 10:20:00,61.63,61.71,61.55,61.69,21300.0,37.061,37.1091,37.0129,37.0971,21300.0
2013-03-21 10:25:00,61.67,61.7,61.62,61.68,4000.0,37.085,37.1031,37.055,37.091,4000.0
2013-03-21 10:30:00,61.69,61.74,61.61,61.61,13200.0,37.0971,37.1271,37.049,37.049,13200.0
2013-03-21 10:35:00,61.59,61.71,61.55,61.6,41200.0,37.0369,37.1091,37.0129,37.0429,41200.0
2013-03-21 10:40:00,61.62,61.71,61.58,61.58,9700.0,37.055,37.1091,37.0309,37.0309,9700.0
2013-03-21 10:45:00,61.58,61.71,61.57,61.7,29200.0,37.0309,37.1091,37.0249,37.1031,29200.0
2013-03-21 10:50:00,61.7,61.72,61.68,61.71,4300.0,37.1031,37.1151,37.091,37.1091,4300.0
2013-03-21 10:55:00,61.71,61.71,61.6,61.6,8900.0,37.1091,37.1091,37.0429,37.0429,8900.0
2013-03-21 11:00:00,61.63,61.64,61.53,61.59,7100.0,37.061,37.067,37.0008,37.0369,7100.0
2013-03-21 11:05:00,61.57,61.62,61.57,61.58,8800.0,37.0249,37.055,37.0249,37.0309,8800.0
2013-03-21 11:10:00,61.58,61.64,61.51,61.51,5300.0,37.0309,37.067,36.9888,36.9888,5300.0
2013-03-21 11:15:00,61.52,61.58,61.51,61.57,18400.0,36.9948,37.0309,36.9888,37.0249,18400.0
2013-03-21 11:20:00,61.61,61.61,61.49,61.53,24200.0,37.049,37.049,36.9768,37.0008,24200.0
2013-03-21 11:25:00,61.55,61.55,61.34,61.39,25300.0,37.0129,37.0129,36.8866,36.9167,25300.0
2013-03-21 11:30:00,61.42,61.51,61.3,61.51,21800.0,36.9347,36.9888,36.8625,36.9888,21800.0
2013-03-21 11:35:00,61.51,61.56,61.5,61.56,10800.0,36.9888,37.0189,36.9828,37.0189,10800.0
2013-03-21 11:40:00,61.55,61.66,61.55,61.6,16800.0,37.0129,37.079,37.0129,37.0429,16800.0
2013-03-21 11:45:00,61.61,61.62,61.55,61.57,11000.0,37.049,37.055,37.0129,37.0249,11000.0
2013-03-21 11:50:00,61.58,61.59,61.55,61.55,5300.0,37.0309,37.0369,37.0129,37.0129,5300.0
2013-03-21 11:55:00,61.57,61.64,61.56,61.56,9600.0,37.0249,37.067,37.0189,37.0189,9600.0
2013-03-21 12:00:00,61.58,61.6,61.57,61.6,5800.0,37.0309,37.0429,37.0249,37.0429,5800.0
2013-03-21 12:05:00,61.61,61.62,61.57,61.57,84600.0,37.049,37.055,37.0249,37.0249,84600.0
2013-03-21 12:10:00,61.56,61.58,61.53,61.58,4700.0,37.0189,37.0309,37.0008,37.0309,4700.0
2013-03-21 12:15:00,61.6,61.64,61.53,61.55,8400.0,37.0429,37.067,37.0008,37.0129,8400.0
2013-03-21 12:20:00,61.57,61.58,61.53,61.57,5000.0,37.0249,37.0309,37.0008,37.0249,5000.0
2013-03-21 12:25:00,61.58,61.58,61.5,61.52,5400.0,37.0309,37.0309,36.9828,36.9948,5400.0
2013-03-21 12:30:00,61.53,61.53,61.46,61.46,8500.0,37.0008,37.0008,36.9588,36.9588,8500.0
2013-03-21 12:35:00,61.49,61.53,61.47,61.53,5000.0,36.9768,37.0008,36.9648,37.0008,5000.0
2013-03-21 12:40:00,61.55,61.59,61.54,61.56,5000.0,37.0129,37.0369,37.0069,37.0189,5000.0
2013-03-21 12:45:00,61.56,61.56,61.48,61.5,4600.0,37.0189,37.0189,36.9708,36.9828,4600.0
2013-03-21 12:50:00,61.51,61.54,61.48,61.51,4900.0,36.9888,37.0069,36.9708,36.9888,4900.0
2013-03-21 12:55:00,61.51,61.57,61.5,61.56,3800.0,36.9888,37.0249,36.9828,37.0189,3800.0
2013-03-21 13:00:00,61.57,61.57,61.51,61.51,18100.0,37.0249,37.0249,36.9888,36.9888,18100.0
2013-03-21 13:05:00,61.5,61.55,61.47,61.55,6300.0,36.9828,37.0129,36.9648,37.0129,6300.0
2013-03-21 13:10:00,61.55,61.57,61.51,61.51,11000.0,37.0129,37.0249,36.9888,36.9888,11000.0
2013-03-21 13:15:00,61.51,61.51,61.34,61.34,14200.0,36.9888,36.9888,36.8866,36.8866,14200.0
2013-03-21 13:20:00,61.34,61.37,61.21,61.24,36100.0,36.8866,36.9046,36.8084,36.8265,36100.0
2013-03-21 13:25:00,61.24,61.28,61.22,61.22,8300.0,36.8265,36.8505,36.8144,36.8144,8300.0
2013-03-21 13:30:00,61.21,61.25,61.13,61.16,22100.0,36.8084,36.8325,36.7603,36.7783,22100.0
2013-03-21 13:35:00,61.17,61.22,61.14,61.17,15100.0,36.7844,36.8144,36.7663,36.7844,15100.0
2013-03-21 13:40:00,61.17,61.19,61.13,61.17,21300.0,36.7844,36.7964,36.7603,36.7844,21300.0
2013-03-21 13:45:00,61.18,61.23,61.15,61.18,13700.0,36.7904,36.8204,36.7723,36.7904,13700.0
2013-03-21 13:50:00,61.17,61.21,61.1,61.11,21400.0,36.7844,36.8084,36.7423,36.7483,21400.0
2013-03-21 13:55:00,61.11,61.15,61.07,61.13,24900.0,36.7483,36.7723,36.7242,36.7603,24900.0
2013-03-21 14:00:00,61.14,61.15,61.0,61.05,26700.0,36.7663,36.7723,36.6821,36.7122,26700.0
2013-03-21 14:05:00,61.05,61.05,60.98,61.02,18100.0,36.7122,36.7122,36.6701,36.6942,18100.0
2013-03-21 14:10:00,61.02,61.23,60.99,61.17,20600.0,36.6942,36.8204,36.6761,36.7844,20600.0
2013-03-21 14:15:00,61.16,61.21,61.15,61.16,16200.0,36.7783,36.8084,36.7723,36.7783,16200.0
2013-03-21 14:20:00,61.15,61.15,61.06,61.08,19100.0,36.7723,36.7723,36.7182,36.7302,19100.0
2013-03-21 14:25:00,61.07,61.14,61.06,61.08,12200.0,36.7242,36.7663,36.7182,36.7302,12200.0
2013-03-21 14:30:00,61.08,61.18,61.07,61.11,24500.0,36.7302,36.7904,36.7242,36.7483,24500.0
2013-03-21 14:35:00,61.11,61.17,61.1,61.13,19600.0,36.7483,36.7844,36.7423,36.7603,19600.0
2013-03-21 14:40:00,61.15,61.18,61.1,61.17,18500.0,36.7723,36.7904,36.7423,36.7844,18500.0
2013-03-21 14:45:00,61.21,61.23,61.13,61.14,15200.0,36.8084,36.8204,36.7603,36.7663,15200.0
2013-03-21 14:50:00,61.15,61.2,61.14,61.16,21000.0,36.7723,36.8024,36.7663,36.7783,21000.0
2013-03-21 14:55:00,61.15,61.17,61.13,61.16,23000.0,36.7723,36.7844,36.7603,36.7783,23000.0
2013-03-21 15:00:00,61.17,61.25,61.15,61.18,51600.0,36.7844,36.8325,36.7723,36.7904,51600.0
2013-03-21 15:05:00,61.18,61.2,61.09,61.1,25300.0,36.7904,36.8024,36.7363,36.7423,25300.0
2013-03-21 15:10:00,61.1,61.15,61.05,61.12,46200.0,36.7423,36.7723,36.7122,36.7543,46200.0
2013-03-21 15:15:00,61.12,61.12,61.04,61.08,16900.0,36.7543,36.7543,36.7062,36.7302,16900.0
2013-03-21 15:20:00,61.07,61.12,61.04,61.12,25400.0,36.7242,36.7543,36.7062,36.7543,25400.0
2013-03-21 15:25:00,61.1,61.12,61.07,61.08,62000.0,36.7423,36.7543,36.7242,36.7302,62000.0
2013-03-21 15:30:00,61.08,61.13,61.08,61.11,45700.0,36.7302,36.7603,36.7302,36.7483,45700.0
2013-03-21 15:35:00,61.12,61.13,61.05,61.06,40900.0,36.7543,36.7603,36.7122,36.7182,40900.0
2013-03-21 15:40:00,61.05,61.05,60.96,61.02,91400.0,36.7122,36.7122,36.6581,36.6942,91400.0
2013-03-21 15:45:00,61.01,62.11,60.98,61.03,67500.0,36.6881,37.3496,36.6701,36.7002,67500.0
2013-03-21 15:50:00,61.02,61.1,60.97,61.01,108600.0,36.6942,36.7423,36.6641,36.6881,108600.0
2013-03-21 15:55:00,61.02,61.03,60.9,60.92,139100.0,36.6942,36.7002,36.622,36.634,139100.0
2013-03-22 09:30:00,61.15,61.41,61.1,61.23,21900.0,36.7723,36.9287,36.7423,36.8204,21900.0
2013-03-22 09:35:00,61.22,61.25,60.86,60.89,20300.0,36.8144,36.8325,36.5979,36.616,20300.0
2013-03-22 09:40:00,60.88,61.16,60.87,60.98,38100.0,36.61,36.7783,36.604,36.6701,38100.0
2013-03-22 09:45:00,60.99,61.02,60.68,60.69,38700.0,36.6761,36.6942,36.4897,36.4957,38700.0
2013-03-22 09:50:00,60.69,60.84,60.59,60.77,55100.0,36.4957,36.5859,36.4356,36.5438,55100.0
2013-03-22 09:55:00,60.77,61.02,60.77,61.0,13100.0,36.5438,36.6942,36.5438,36.6821,13100.0
2013-03-22 10:00:00,61.0,61.29,61.0,61.11,48100.0,36.6821,36.8565,36.6821,36.7483,48100.0
2013-03-22 10:05:00,61.1,61.16,61.05,61.14,20700.0,36.7423,36.7783,36.7122,36.7663,20700.0
2013-03-22 10:10:00,61.15,61.15,61.05,61.11,44700.0,36.7723,36.7723,36.7122,36.7483,44700.0
2013-03-22 10:15:00,61.11,61.11,61.02,61.05,11300.0,36.7483,36.7483,36.6942,36.7122,11300.0
2013-03-22 10:20:00,61.07,61.1,61.03,61.03,6500.0,36.7242,36.7423,36.7002,36.7002,6500.0
2013-03-22 10:25:00,61.03,61.19,61.03,61.19,14300.0,36.7002,36.7964,36.7002,36.7964,14300.0
2013-03-22 10:30:00,61.21,61.21,61.08,61.09,22400.0,36.8084,36.8084,36.7302,36.7363,22400.0
2013-03-22 10:35:00,61.09,61.12,61.07,61.09,10100.0,36.7363,36.7543,36.7242,36.7363,10100.0
2013-03-22 10:40:00,61.09,61.19,61.09,61.18,12100.0,36.7363,36.7964,36.7363,36.7904,12100.0
2013-03-22 10:45:00,61.19,61.3,61.13,61.2,16100.0,36.7964,36.8625,36.7603,36.8024,16100.0
2013-03-22 10:50:00,61.19,61.23,61.14,61.18,6000.0,36.7964,36.8204,36.7663,36.7904,6000.0
2013-03-22 10:55:00,61.17,61.23,61.08,61.23,9200.0,36.7844,36.8204,36.7302,36.8204,9200.0
2013-03-22 11:00:00,61.2,61.32,61.2,61.31,6100.0,36.8024,36.8746,36.8024,36.8685,6100.0
2013-03-22 11:05:00,61.32,61.39,61.24,61.38,18400.0,36.8746,36.9167,36.8265,36.9106,18400.0
2013-03-22 11:10:00,61.41,61.45,61.37,61.44,13700.0,36.9287,36.9527,36.9046,36.9467,13700.0
2013-03-22 11:15:00,61.41,61.46,61.38,61.41,11600.0,36.9287,36.9588,36.9106,36.9287,11600.0
2013-03-22 11:20:00,61.42,61.42,61.34,61.38,6800.0,36.9347,36.9347,36.8866,36.9106,6800.0
2013-03-22 11:25:00,61.4,61.44,61.36,61.4,7400.0,36.9227,36.9467,36.8986,36.9227,7400.0
2013-03-22 11:30:00,61.41,61.44,61.39,61.39,6400.0,36.9287,36.9467,36.9167,36.9167,6400.0
2013-03-22 11:35:00,61.41,61.43,61.37,61.4,3500.0,36.9287,36.9407,36.9046,36.9227,3500.0
2013-03-22 11:40:00,61.38,61.43,61.33,61.39,8000.0,36.9106,36.9407,36.8806,36.9167,8000.0
2013-03-22 11:45:00,61.4,61.45,61.38,61.38,6600.0,36.9227,36.9527,36.9106,36.9106,6600.0
2013-03-22 11:50:00,61.42,61.44,61.37,61.44,5700.0,36.9347,36.9467,36.9046,36.9467,5700.0
2013-03-22 11:55:00,61.43,61.51,61.42,61.42,10600.0,36.9407,36.9888,36.9347,36.9347,10600.0
2013-03-22 12:00:00,61.44,61.47,61.38,61.38,6700.0,36.9467,36.9648,36.9106,36.9106,6700.0
2013-03-22 12:05:00,61.41,61.43,61.38,61.4,4400.0,36.9287,36.9407,36.9106,36.9227,4400.0
2013-03-22 12:10:00,61.39,61.43,61.34,61.36,11300.0,36.9167,36.9407,36.8866,36.8986,11300.0
2013-03-22 12:15:00,61.38,61.4,61.32,61.38,6900.0,36.9106,36.9227,36.8746,36.9106,6900.0
2013-03-22 12:20:00,61.37,61.37,61.26,61.31,9600.0,36.9046,36.9046,36.8385,36.8685,9600.0
2013-03-22 12:25:00,61.32,61.33,61.28,61.28,6800.0,36.8746,36.8806,36.8505,36.8505,6800.0
2013-03-22 12:30:00,61.27,61.33,61.27,61.33,7400.0,36.8445,36.8806,36.8445,36.8806,7400.0
2013-03-22 12:35:00,61.33,61.36,61.3,61.35,6000.0,36.8806,36.8986,36.8625,36.8926,6000.0
2013-03-22 12:40:00,61.35,61.36,61.28,61.31,6000.0,36.8926,36.8986,36.8505,36.8685,6000.0
2013-03-22 12:45:00,61.31,61.32,61.27,61.3,5500.0,36.8685,36.8746,36.8445,36.8625,5500.0
2013-03-22 12:50:00,61.3,61.31,61.26,61.29,18000.0,36.8625,36.8685,36.8385,36.8565,18000.0
2013-03-22 12:55:00,61.29,61.31,61.25,61.28,10400.0,36.8565,36.8685,36.8325,36.8505,10400.0
2013-03-22 13:00:00,61.29,61.39,61.29,61.38,13100.0,36.8565,36.9167,36.8565,36.9106,13100.0
2013-03-22 13:05:00,61.38,61.47,61.35,61.47,11300.0,36.9106,36.9648,36.8926,36.9648,11300.0
2013-03-22 13:10:00,61.47,61.52,61.42,61.44,11100.0,36.9648,36.9948,36.9347,36.9467,11100.0
2013-03-22 13:15:00,61.42,61.44,61.39,61.44,9700.0,36.9347,36.9467,36.9167,36.9467,9700.0
2013-03-22 13:20:00,61.45,61.5,61.4,61.49,14100.0,36.9527,36.9828,36.9227,36.9768,14100.0
2013-03-22 13:25:00,61.49,61.59,61.47,61.59,14000.0,36.9768,37.0369,36.9648,37.0369,14000.0
2013-03-22 13:30:00,61.57,61.58,61.42,61.43,9300.0,37.0249,37.0309,36.9347,36.9407,9300.0
2013-03-22 13:35:00,61.42,61.42,61.27,61.33,15300.0,36.9347,36.9347,36.8445,36.8806,15300.0
2013-03-22 13:40:00,61.33,61.35,61.25,61.25,4700.0,36.8806,36.8926,36.8325,36.8325,4700.0
2013-03-22 13:45:00,61.27,61.39,61.26,61.36,16500.0,36.8445,36.9167,36.8385,36.8986,16500.0
2013-03-22 13:50:00,61.35,61.44,61.35,61.4,12500.0,36.8926,36.9467,36.8926,36.9227,12500.0
2013-03-22 13:55:00,61.41,61.41,61.34,61.34,8800.0,36.9287,36.9287,36.8866,36.8866,8800.0
2013-03-22 14:00:00,61.34,61.39,61.33,61.38,6600.0,36.8866,36.9167,36.8806,36.9106,6600.0
2013-03-22 14:05:00,61.37,61.4,61.31,61.34,10500.0,36.9046,36.9227,36.8685,36.8866,10500.0
2013-03-22 14:10:00,61.35,61.46,61.33,61.44,21500.0,36.8926,36.9588,36.8806,36.9467,21500.0
2013-03-22 14:15:00,61.43,61.45,61.37,61.41,10000.0,36.9407,36.9527,36.9046,36.9287,10000.0
2013-03-22 14:20:00,61.42,61.47,61.41,61.47,5800.0,36.9347,36.9648,36.9287,36.9648,5800.0
2013-03-22 14:25:00,61.45,61.49,61.4,61.49,16700.0,36.9527,36.9768,36.9227,36.9768,16700.0
2013-03-22 14:30:00,61.5,61.5,61.4,61.45,17000.0,36.9828,36.9828,36.9227,36.9527,17000.0
2013-03-22 14:35:00,61.45,61.51,61.44,61.49,9900.0,36.9527,36.9888,36.9467,36.9768,9900.0
2013-03-22 14:40:00,61.47,61.51,61.44,61.5,8600.0,36.9648,36.9888,36.9467,36.9828,8600.0
2013-03-22 14:45:00,61.5,61.51,61.47,61.5,13900.0,36.9828,36.9888,36.9648,36.9828,13900.0
2013-03-22 14:50:00,61.5,61.5,61.42,61.48,15000.0,36.9828,36.9828,36.9347,36.9708,15000.0
2013-03-22 14:55:00,61.46,61.48,61.38,61.39,30400.0,36.9588,36.9708,36.9106,36.9167,30400.0
2013-03-22 15:00:00,61.4,61.4,61.35,61.35,13600.0,36.9227,36.9227,36.8926,36.8926,13600.0
2013-03-22 15:05:00,61.35,61.39,61.34,61.34,11500.0,36.8926,36.9167,36.8866,36.8866,11500.0
2013-03-22 15:10:00,61.35,61.41,61.34,61.38,17800.0,36.8926,36.9287,36.8866,36.9106,17800.0
2013-03-22 15:15:00,61.38,61.42,61.33,61.36,20700.0,36.9106,36.9347,36.8806,36.8986,20700.0
2013-03-22 15:20:00,61.36,61.39,61.34,61.36,20500.0,36.8986,36.9167,36.8866,36.8986,20500.0
2013-03-22 15:25:00,61.35,61.42,61.33,61.4,19300.0,36.8926,36.9347,36.8806,36.9227,19300.0
2013-03-22 15:30:00,61.39,61.44,61.37,61.43,20400.0,36.9167,36.9467,36.9046,36.9407,20400.0
2013-03-22 15:35:00,61.43,61.52,61.43,61.52,32700.0,36.9407,36.9948,36.9407,36.9948,32700.0
2013-03-22 15:40:00,61.52,61.54,61.49,61.49,30400.0,36.9948,37.0069,36.9768,36.9768,30400.0
2013-03-22 15:45:00,61.49,61.51,61.44,61.46,37700.0,36.9768,36.9888,36.9467,36.9588,37700.0
2013-03-22 15:50:00,61.46,61.49,61.44,61.45,34900.0,36.9588,36.9768,36.9467,36.9527,34900.0
2013-03-22 15:55:00,61.45,61.63,61.44,61.61,115500.0,36.9527,37.061,36.9467,37.049,115500.0
2013-03-25 09:30:00,61.76,61.98,61.54,61.94,23800.0,37.1392,37.2715,37.0069,37.2474,23800.0
2013-03-25 09:35:00,61.9,61.95,61.62,61.75,13900.0,37.2233,37.2534,37.055,37.1331,13900.0
2013-03-25 09:40:00,61.75,61.75,61.6,61.66,13100.0,37.1331,37.1331,37.0429,37.079,13100.0
2013-03-25 09:45:00,61.66,61.94,61.66,61.83,12000.0,37.079,37.2474,37.079,37.1813,12000.0
2013-03-25 09:50:00,61.84,61.96,61.84,61.95,5500.0,37.1873,37.2594,37.1873,37.2534,5500.0
2013-03-25 09:55:00,61.91,61.99,61.91,61.98,7000.0,37.2294,37.2775,37.2294,37.2715,7000.0
2013-03-25 10:00:00,61.95,61.95,61.75,61.78,11000.0,37.2534,37.2534,37.1331,37.1512,11000.0
2013-03-25 10:05:00,61.75,61.83,61.75,61.76,3500.0,37.1331,37.1813,37.1331,37.1392,3500.0
2013-03-25 10:10:00,61.77,61.93,61.77,61.88,14400.0,37.1452,37.2414,37.1452,37.2113,14400.0
2013-03-25 10:15:00,61.87,61.88,61.84,61.86,11700.0,37.2053,37.2113,37.1873,37.1993,11700.0
2013-03-25 10:20:00,61.86,61.86,61.71,61.71,17600.0,37.1993,37.1993,37.1091,37.1091,17600.0
2013-03-25 10:25:00,61.71,61.71,61.59,61.61,12900.0,37.1091,37.1091,37.0369,37.049,12900.0
2013-03-25 10:30:00,61.62,61.78,61.61,61.78,18400.0,37.055,37.1512,37.049,37.1512,18400.0
2013-03-25 10:35:00,61.78,61.78,61.65,61.65,6900.0,37.1512,37.1512,37.073,37.073,6900.0
2013-03-25 10:40:00,61.65,61.65,61.51,61.53,18300.0,37.073,37.073,36.9888,37.0008,18300.0
2013-03-25 10:45:00,61.5,61.5,61.39,61.45,21400.0,36.9828,36.9828,36.9167,36.9527,21400.0
2013-03-25 10:50:00,61.43,61.46,61.36,61.37,6700.0,36.9407,36.9588,36.8986,36.9046,6700.0
2013-03-25 10:55:00,61.32,61.37,61.27,61.27,6200.0,36.8746,36.9046,36.8445,36.8445,6200.0
2013-03-25 11:00:00,61.27,61.36,61.21,61.34,11600.0,36.8445,36.8986,36.8084,36.8866,11600.0
2013-03-25 11:05:00,61.35,61.37,61.28,61.37,10600.0,36.8926,36.9046,36.8505,36.9046,10600.0
2013-03-25 11:10:00,61.38,61.44,61.36,61.41,4800.0,36.9106,36.9467,36.8986,36.9287,4800.0
2013-03-25 11:15:00,61.37,61.41,61.31,61.31,5600.0,36.9046,36.9287,36.8685,36.8685,5600.0
2013-03-25 11:20:00,61.29,61.36,61.23,61.35,8600.0,36.8565,36.8986,36.8204,36.8926,8600.0
2013-03-25 11:25:00,61.35,61.41,61.31,61.33,10300.0,36.8926,36.9287,36.8685,36.8806,10300.0
2013-03-25 11:30:00,61.3,61.4,61.27,61.4,15100.0,36.8625,36.9227,36.8445,36.9227,15100.0
2013-03-25 11:35:00,61.4,61.52,61.39,61.42,28800.0,36.9227,36.9948,36.9167,36.9347,28800.0
2013-03-25 11:40:00,61.41,61.5,61.37,61.49,8500.0,36.9287,36.9828,36.9046,36.9768,8500.0
2013-03-25 11:45:00,61.49,61.55,61.44,61.55,6500.0,36.9768,37.0129,36.9467,37.0129,6500.0
2013-03-25 11:50:00,61.56,61.59,61.47,61.54,14300.0,37.0189,37.0369,36.9648,37.0069,14300.0
2013-03-25 11:55:00,61.53,61.55,61.48,61.5,4700.0,37.0008,37.0129,36.9708,36.9828,4700.0
2013-03-25 12:00:00,61.5,61.55,61.44,61.44,6900.0,36.9828,37.0129,36.9467,36.9467,6900.0
2013-03-25 12:05:00,61.47,61.5,61.45,61.45,8900.0,36.9648,36.9828,36.9527,36.9527,8900.0
2013-03-25 12:10:00,61.47,61.52,61.35,61.51,29600.0,36.9648,36.9948,36.8926,36.9888,29600.0
2013-03-25 12:15:00,61.5,61.53,61.47,61.47,7700.0,36.9828,37.0008,36.9648,36.9648,7700.0
2013-03-25 12:20:00,61.46,61.51,61.43,61.43,7000.0,36.9588,36.9888,36.9407,36.9407,7000.0
2013-03-25 12:25:00,61.43,61.53,61.41,61.42,16300.0,36.9407,37.0008,36.9287,36.9347,16300.0
2013-03-25 12:30:00,61.43,61.49,61.41,61.41,8200.0,36.9407,36.9768,36.9287,36.9287,8200.0
2013-03-25 12:35:00,61.41,61.42,61.39,61.41,3800.0,36.9287,36.9347,36.9167,36.9287,3800.0
2013-03-25 12:40:00,61.4,61.42,61.39,61.4,3700.0,36.9227,36.9347,36.9167,36.9227,3700.0
2013-03-25 12:45:00,61.4,61.4,61.33,61.33,7100.0,36.9227,36.9227,36.8806,36.8806,7100.0
2013-03-25 12:50:00,61.35,61.36,61.15,61.21,19700.0,36.8926,36.8986,36.7723,36.8084,19700.0
2013-03-25 12:55:00,61.18,61.21,61.14,61.16,7900.0,36.7904,36.8084,36.7663,36.7783,7900.0
2013-03-25 13:00:00,61.15,61.26,61.11,61.21,18000.0,36.7723,36.8385,36.7483,36.8084,18000.0
2013-03-25 13:05:00,61.21,61.23,61.03,61.03,18900.0,36.8084,36.8204,36.7002,36.7002,18900.0
2013-03-25 13:10:00,61.04,61.09,61.02,61.02,9500.0,36.7062,36.7363,36.6942,36.6942,9500.0
2013-03-25 13:15:00,61.0,61.11,61.0,61.07,6600.0,36.6821,36.7483,36.6821,36.7242,6600.0
2013-03-25 13:20:00,61.06,61.11,61.05,61.09,5900.0,36.7182,36.7483,36.7122,36.7363,5900.0
2013-03-25 13:25:00,61.09,61.18,61.09,61.13,9700.0,36.7363,36.7904,36.7363,36.7603,9700.0
2013-03-25 13:30:00,61.11,61.16,61.08,61.09,7100.0,36.7483,36.7783,36.7302,36.7363,7100.0
2013-03-25 13:35:00,61.08,61.15,61.08,61.13,15800.0,36.7302,36.7723,36.7302,36.7603,15800.0
2013-03-25 13:40:00,61.15,61.25,61.14,61.23,8400.0,36.7723,36.8325,36.7663,36.8204,8400.0
2013-03-25 13:45:00,61.23,61.34,61.18,61.31,26500.0,36.8204,36.8866,36.7904,36.8685,26500.0
2013-03-25 13:50:00,61.31,61.55,61.31,61.54,35200.0,36.8685,37.0129,36.8685,37.0069,35200.0
2013-03-25 13:55:00,61.55,61.59,61.49,61.55,14500.0,37.0129,37.0369,36.9768,37.0129,14500.0
2013-03-25 14:00:00,61.56,61.57,61.47,61.47,12800.0,37.0189,37.0249,36.9648,36.9648,12800.0
2013-03-25 14:05:00,61.48,61.55,61.48,61.54,14900.0,36.9708,37.0129,36.9708,37.0069,14900.0
2013-03-25 14:10:00,61.56,61.57,61.49,61.49,4400.0,37.0189,37.0249,36.9768,36.9768,4400.0
2013-03-25 14:15:00,61.48,61.54,61.46,61.48,11900.0,36.9708,37.0069,36.9588,36.9708,11900.0
2013-03-25 14:20:00,61.48,61.58,61.48,61.55,9800.0,36.9708,37.0309,36.9708,37.0129,9800.0
2013-03-25 14:25:00,61.57,61.65,61.54,61.62,12000.0,37.0249,37.073,37.0069,37.055,12000.0
2013-03-25 14:30:00,61.62,61.62,61.57,61.58,17900.0,37.055,37.055,37.0249,37.0309,17900.0
2013-03-25 14:35:00,61.57,61.59,61.48,61.49,10600.0,37.0249,37.0369,36.9708,36.9768,10600.0
2013-03-25 14:40:00,61.48,61.48,61.42,61.45,8200.0,36.9708,36.9708,36.9347,36.9527,8200.0
2013-03-25 14:45:00,61.46,61.47,61.37,61.38,5800.0,36.9588,36.9648,36.9046,36.9106,5800.0
2013-03-25 14:50:00,61.4,61.44,61.39,61.4,3300.0,36.9227,36.9467,36.9167,36.9227,3300.0
2013-03-25 14:55:00,61.41,61.41,61.37,61.39,4700.0,36.9287,36.9287,36.9046,36.9167,4700.0
2013-03-25 15:00:00,61.39,61.39,61.26,61.31,8900.0,36.9167,36.9167,36.8385,36.8685,8900.0
2013-03-25 15:05:00,61.31,61.31,61.23,61.29,25800.0,36.8685,36.8685,36.8204,36.8565,25800.0
2013-03-25 15:10:00,61.28,61.32,61.21,61.32,22300.0,36.8505,36.8746,36.8084,36.8746,22300.0
2013-03-25 15:15:00,61.3,61.36,61.27,61.27,12900.0,36.8625,36.8986,36.8445,36.8445,12900.0
2013-03-25 15:20:00,61.28,61.32,61.14,61.21,18700.0,36.8505,36.8746,36.7663,36.8084,18700.0
2013-03-25 15:25:00,61.18,61.19,61.13,61.16,16400.0,36.7904,36.7964,36.7603,36.7783,16400.0
2013-03-25 15:30:00,61.18,61.26,61.18,61.22,16700.0,36.7904,36.8385,36.7904,36.8144,16700.0
2013-03-25 15:35:00,61.24,61.26,61.17,61.24,16400.0,36.8265,36.8385,36.7844,36.8265,16400.0
2013-03-25 15:40:00,61.23,61.25,61.18,61.2,17600.0,36.8204,36.8325,36.7904,36.8024,17600.0
2013-03-25 15:45:00,61.2,61.2,61.05,61.05,45900.0,36.8024,36.8024,36.7122,36.7122,45900.0
2013-03-25 15:50:00,61.06,61.29,61.05,61.26,50900.0,36.7182,36.8565,36.7122,36.8385,50900.0
2013-03-25 15:55:00,61.25,61.37,61.25,61.3,87700.0,36.8325,36.9046,36.8325,36.8625,87700.0
2013-03-26 09:30:00,61.37,61.56,61.31,61.32,22700.0,36.9046,37.0189,36.8685,36.8746,22700.0
2013-03-26 09:35:00,61.33,61.42,61.17,61.26,12500.0,36.8806,36.9347,36.7844,36.8385,12500.0
2013-03-26 09:40:00,61.22,61.34,61.18,61.34,5300.0,36.8144,36.8866,36.7904,36.8866,5300.0
2013-03-26 09:45:00,61.33,61.43,61.25,61.38,9900.0,36.8806,36.9407,36.8325,36.9106,9900.0
2013-03-26 09:50:00,61.4,61.52,61.38,61.52,12800.0,36.9227,36.9948,36.9106,36.9948,12800.0
2013-03-26 09:55:00,61.51,61.6,61.44,61.44,22700.0,36.9888,37.0429,36.9467,36.9467,22700.0
2013-03-26 10:00:00,61.44,61.59,61.38,61.56,27900.0,36.9467,37.0369,36.9106,37.0189,27900.0
2013-03-26 10:05:00,61.55,61.62,61.45,61.6,12300.0,37.0129,37.055,36.9527,37.0429,12300.0
2013-03-26 10:10:00,61.58,61.66,61.52,61.63,15800.0,37.0309,37.079,36.9948,37.061,15800.0
2013-03-26 10:15:00,61.59,61.64,61.55,61.56,13800.0,37.0369,37.067,37.0129,37.0189,13800.0
2013-03-26 10:20:00,61.6,61.62,61.54,61.54,3700.0,37.0429,37.055,37.0069,37.0069,3700.0
2013-03-26 10:25:00,61.55,61.67,61.55,61.65,11600.0,37.0129,37.085,37.0129,37.073,11600.0
2013-03-26 10:30:00,61.66,61.72,61.54,61.57,9200.0,37.079,37.1151,37.0069,37.0249,9200.0
2013-03-26 10:35:00,61.57,61.58,61.49,61.5,11600.0,37.0249,37.0309,36.9768,36.9828,11600.0
2013-03-26 10:40:00,61.49,61.49,61.33,61.33,10100.0,36.9768,36.9768,36.8806,36.8806,10100.0
2013-03-26 10:45:00,61.33,61.37,61.29,61.35,12900.0,36.8806,36.9046,36.8565,36.8926,12900.0
2013-03-26 10:50:00,61.34,61.43,61.34,61.34,4600.0,36.8866,36.9407,36.8866,36.8866,4600.0
2013-03-26 10:55:00,61.37,61.43,61.33,61.34,6500.0,36.9046,36.9407,36.8806,36.8866,6500.0
2013-03-26 11:00:00,61.32,61.41,61.29,61.37,15200.0,36.8746,36.9287,36.8565,36.9046,15200.0
2013-03-26 11:05:00,61.38,61.42,61.35,61.41,17900.0,36.9106,36.9347,36.8926,36.9287,17900.0
2013-03-26 11:10:00,61.4,61.42,61.28,61.36,7600.0,36.9227,36.9347,36.8505,36.8986,7600.0
2013-03-26 11:15:00,61.37,61.37,61.25,61.28,13400.0,36.9046,36.9046,36.8325,36.8505,13400.0
2013-03-26 11:20:00,61.29,61.3,61.25,61.28,5400.0,36.8565,36.8625,36.8325,36.8505,5400.0
2013-03-26 11:25:00,61.28,61.33,61.26,61.26,12800.0,36.8505,36.8806,36.8385,36.8385,12800.0
2013-03-26 11:30:00,61.29,61.31,61.26,61.29,19200.0,36.8565,36.8685,36.8385,36.8565,19200.0
2013-03-26 11:35:00,61.29,61.36,61.29,61.3,16300.0,36.8565,36.8986,36.8565,36.8625,16300.0
2013-03-26 11:40:00,61.29,61.35,61.29,61.31,16000.0,36.8565,36.8926,36.8565,36.8685,16000.0
2013-03-26 11:45:00,61.32,61.36,61.29,61.3,7400.0,36.8746,36.8986,36.8565,36.8625,7400.0
2013-03-26 11:50:00,61.32,61.32,61.25,61.3,5400.0,36.8746,36.8746,36.8325,36.8625,5400.0
2013-03-26 11:55:00,61.28,61.3,61.25,61.25,2400.0,36.8505,36.8625,36.8325,36.8325,2400.0
2013-03-26 12:00:00,61.24,61.32,61.24,61.3,10400.0,36.8265,36.8746,36.8265,36.8625,10400.0
2013-03-26 12:05:00,61.31,61.37,61.29,61.35,13900.0,36.8685,36.9046,36.8565,36.8926,13900.0
2013-03-26 12:10:00,61.35,61.37,61.28,61.34,5300.0,36.8926,36.9046,36.8505,36.8866,5300.0
2013-03-26 12:15:00,61.34,61.38,61.33,61.37,11600.0,36.8866,36.9106,36.8806,36.9046,11600.0
2013-03-26 12:20:00,61.39,61.4,61.35,61.39,10900.0,36.9167,36.9227,36.8926,36.9167,10900.0
2013-03-26 12:25:00,61.38,61.41,61.32,61.4,9100.0,36.9106,36.9287,36.8746,36.9227,9100.0
2013-03-26 12:30:00,61.41,61.43,61.37,61.37,6700.0,36.9287,36.9407,36.9046,36.9046,6700.0
2013-03-26 12:35:00,61.38,61.4,61.37,61.39,5600.0,36.9106,36.9227,36.9046,36.9167,5600.0
2013-03-26 12:40:00,61.4,61.4,61.37,61.37,4400.0,36.9227,36.9227,36.9046,36.9046,4400.0
2013-03-26 12:45:00,61.39,61.4,61.36,61.36,5600.0,36.9167,36.9227,36.8986,36.8986,5600.0
2013-03-26 12:50:00,61.36,61.4,61.34,61.4,1700.0,36.8986,36.9227,36.8866,36.9227,1700.0
2013-03-26 12:55:00,61.39,61.4,61.34,61.36,3200.0,36.9167,36.9227,36.8866,36.8986,3200.0
2013-03-26 13:00:00,61.34,61.41,61.34,61.4,11100.0,36.8866,36.9287,36.8866,36.9227,11100.0
2013-03-26 13:05:00,61.4,61.42,61.4,61.41,6100.0,36.9227,36.9347,36.9227,36.9287,6100.0
2013-03-26 13:10:00,61.43,61.43,61.4,61.4,2500.0,36.9407,36.9407,36.9227,36.9227,2500.0
2013-03-26 13:15:00,61.42,61.44,61.4,61.4,6300.0,36.9347,36.9467,36.9227,36.9227,6300.0
2013-03-26 13:20:00,61.41,61.5,61.41,61.48,7600.0,36.9287,36.9828,36.9287,36.9708,7600.0
2013-03-26 13:25:00,61.49,61.49,61.46,61.46,5800.0,36.9768,36.9768,36.9588,36.9588,5800.0
2013-03-26 13:30:00,61.44,61.45,61.41,61.42,6100.0,36.9467,36.9527,36.9287,36.9347,6100.0
2013-03-26 13:35:00,61.4,61.42,61.38,61.4,30600.0,36.9227,36.9347,36.9106,36.9227,30600.0
2013-03-26 13:40:00,61.4,61.4,61.35,61.37,4200.0,36.9227,36.9227,36.8926,36.9046,4200.0
2013-03-26 13:45:00,61.38,61.39,61.33,61.38,11700.0,36.9106,36.9167,36.8806,36.9106,11700.0
2013-03-26 13:50:00,61.37,61.38,61.35,61.38,3900.0,36.9046,36.9106,36.8926,36.9106,3900.0
2013-03-26 13:55:00,61.37,61.39,61.33,61.34,17200.0,36.9046,36.9167,36.8806,36.8866,17200.0
2013-03-26 14:00:00,61.35,61.39,61.33,61.39,9500.0,36.8926,36.9167,36.8806,36.9167,9500.0
2013-03-26 14:05:00,61.37,61.38,61.36,61.36,12500.0,36.9046,36.9106,36.8986,36.8986,12500.0
2013-03-26 14:10:00,61.36,61.37,61.35,61.36,10900.0,36.8986,36.9046,36.8926,36.8986,10900.0
2013-03-26 14:15:00,61.37,61.38,61.34,61.38,13500.0,36.9046,36.9106,36.8866,36.9106,13500.0
2013-03-26 14:20:00,61.38,61.41,61.37,61.4,17900.0,36.9106,36.9287,36.9046,36.9227,17900.0
2013-03-26 14:25:00,61.4,61.41,61.37,61.4,9800.0,36.9227,36.9287,36.9046,36.9227,9800.0
2013-03-26 14:30:00,61.4,61.4,61.38,61.4,6700.0,36.9227,36.9227,36.9106,36.9227,6700.0
2013-03-26 14:35:00,61.4,61.4,61.38,61.38,10900.0,36.9227,36.9227,36.9106,36.9106,10900.0
2013-03-26 14:40:00,61.38,61.43,61.37,61.43,7500.0,36.9106,36.9407,36.9046,36.9407,7500.0
2013-03-26 14:45:00,61.43,61.43,61.38,61.38,15200.0,36.9407,36.9407,36.9106,36.9106,15200.0
2013-03-26 14:50:00,61.4,61.42,61.4,61.41,8900.0,36.9227,36.9347,36.9227,36.9287,8900.0
2013-03-26 14:55:00,61.41,61.42,61.4,61.42,8800.0,36.9287,36.9347,36.9227,36.9347,8800.0
2013-03-26 15:00:00,61.41,61.42,61.4,61.42,22200.0,36.9287,36.9347,36.9227,36.9347,22200.0
2013-03-26 15:05:00,61.42,61.45,61.41,61.41,14800.0,36.9347,36.9527,36.9287,36.9287,14800.0
2013-03-26 15:10:00,61.41,61.44,61.4,61.41,20400.0,36.9287,36.9467,36.9227,36.9287,20400.0
2013-03-26 15:15:00,61.4,61.44,61.4,61.42,16300.0,36.9227,36.9467,36.9227,36.9347,16300.0
2013-03-26 15:20:00,61.41,61.42,61.38,61.38,20200.0,36.9287,36.9347,36.9106,36.9106,20200.0
2013-03-26 15:25:00,61.37,61.44,61.37,61.41,16200.0,36.9046,36.9467,36.9046,36.9287,16200.0
2013-03-26 15:30:00,61.43,61.43,61.42,61.42,21300.0,36.9407,36.9407,36.9347,36.9347,21300.0
2013-03-26 15:35:00,61.43,61.44,61.42,61.43,11000.0,36.9407,36.9467,36.9347,36.9407,11000.0
2013-03-26 15:40:00,61.44,61.44,61.43,61.44,9100.0,36.9467,36.9467,36.9407,36.9467,9100.0
2013-03-26 15:45:00,61.44,61.47,61.42,61.45,25000.0,36.9467,36.9648,36.9347,36.9527,25000.0
2013-03-26 15:50:00,61.46,61.49,61.39,61.41,34700.0,36.9588,36.9768,36.9167,36.9287,34700.0
2013-03-26 15:55:00,61.42,61.57,61.41,61.56,80300.0,36.9347,37.0249,36.9287,37.0189,80300.0
2013-03-27 09:30:00,61.03,61.15,60.71,60.92,27400.0,36.7002,36.7723,36.5077,36.634,27400.0
2013-03-27 09:35:00,61.0,61.01,60.81,60.87,16300.0,36.6821,36.6881,36.5679,36.604,16300.0
2013-03-27 09:40:00,60.85,60.97,60.77,60.9,10300.0,36.5919,36.6641,36.5438,36.622,10300.0
2013-03-27 09:45:00,60.9,60.96,60.87,60.92,5300.0,36.622,36.6581,36.604,36.634,5300.0
2013-03-27 09:50:00,60.91,60.94,60.8,60.88,17700.0,36.628,36.6461,36.5619,36.61,17700.0
2013-03-27 09:55:00,60.91,60.95,60.84,60.92,14800.0,36.628,36.6521,36.5859,36.634,14800.0
2013-03-27 10:00:00,60.96,61.0,60.86,60.88,18100.0,36.6581,36.6821,36.5979,36.61,18100.0
2013-03-27 10:05:00,60.9,60.91,60.84,60.89,20500.0,36.622,36.628,36.5859,36.616,20500.0
2013-03-27 10:10:00,60.9,60.91,60.84,60.85,11700.0,36.622,36.628,36.5859,36.5919,11700.0
2013-03-27 10:15:00,60.85,60.93,60.85,60.9,7600.0,36.5919,36.64,36.5919,36.622,7600.0
2013-03-27 10:20:00,60.89,60.94,60.87,60.91,5300.0,36.616,36.6461,36.604,36.628,5300.0
2013-03-27 10:25:00,60.94,61.02,60.86,60.96,8700.0,36.6461,36.6942,36.5979,36.6581,8700.0
2013-03-27 10:30:00,60.95,61.01,60.94,60.95,16300.0,36.6521,36.6881,36.6461,36.6521,16300.0
2013-03-27 10:35:00,60.95,60.95,60.88,60.92,10100.0,36.6521,36.6521,36.61,36.634,10100.0
2013-03-27 10:40:00,60.94,60.99,60.91,60.94,28100.0,36.6461,36.6761,36.628,36.6461,28100.0
2013-03-27 10:45:00,60.93,61.0,60.91,60.91,14000.0,36.64,36.6821,36.628,36.628,14000.0
2013-03-27 10:50:00,60.91,60.97,60.91,60.92,8900.0,36.628,36.6641,36.628,36.634,8900.0
2013-03-27 10:55:00,60.92,61.01,60.9,60.99,23400.0,36.634,36.6881,36.622,36.6761,23400.0
2013-03-27 11:00:00,61.0,61.01,60.92,60.92,15500.0,36.6821,36.6881,36.634,36.634,15500.0
2013-03-27 11:05:00,60.9,60.91,60.77,60.78,24900.0,36.622,36.628,36.5438,36.5498,24900.0
2013-03-27 11:10:00,60.77,60.9,60.76,60.84,43600.0,36.5438,36.622,36.5378,36.5859,43600.0
2013-03-27 11:15:00,60.84,60.89,60.78,60.86,27000.0,36.5859,36.616,36.5498,36.5979,27000.0
2013-03-27 11:20:00,60.86,60.9,60.79,60.81,32100.0,36.5979,36.622,36.5558,36.5679,32100.0
2013-03-27 11:25:00,60.81,60.86,60.8,60.82,10300.0,36.5679,36.5979,36.5619,36.5739,10300.0
2013-03-27 11:30:00,60.84,60.9,60.84,60.87,18500.0,36.5859,36.622,36.5859,36.604,18500.0
2013-03-27 11:35:00,60.87,60.89,60.84,60.89,6600.0,36.604,36.616,36.5859,36.616,6600.0
2013-03-27 11:40:00,60.89,60.89,60.85,60.87,13300.0,36.616,36.616,36.5919,36.604,13300.0
2013-03-27 11:45:00,60.87,60.87,60.78,60.79,25500.0,36.604,36.604,36.5498,36.5558,25500.0
2013-03-27 11:50:00,60.8,60.82,60.76,60.77,18300.0,36.5619,36.5739,36.5378,36.5438,18300.0
2013-03-27 11:55:00,60.78,60.78,60.67,60.67,31200.0,36.5498,36.5498,36.4837,36.4837,31200.0
2013-03-27 12:00:00,60.69,60.84,60.69,60.84,11900.0,36.4957,36.5859,36.4957,36.5859,11900.0
2013-03-27 12:05:00,60.86,60.87,60.84,60.85,14800.0,36.5979,36.604,36.5859,36.5919,14800.0
2013-03-27 12:10:00,60.85,60.85,60.75,60.79,17700.0,36.5919,36.5919,36.5318,36.5558,17700.0
2013-03-27 12:15:00,60.79,60.82,60.78,60.81,8700.0,36.5558,36.5739,36.5498,36.5679,8700.0
2013-03-27 12:20:00,60.81,60.84,60.79,60.83,12200.0,36.5679,36.5859,36.5558,36.5799,12200.0
2013-03-27 12:25:00,60.83,60.84,60.74,60.74,13300.0,36.5799,36.5859,36.5258,36.5258,13300.0
2013-03-27 12:30:00,60.75,60.82,60.73,60.82,14500.0,36.5318,36.5739,36.5198,36.5739,14500.0
2013-03-27 12:35:00,60.81,60.81,60.74,60.78,14600.0,36.5679,36.5679,36.5258,36.5498,14600.0
2013-03-27 12:40:00,60.78,60.81,60.76,60.8,3300.0,36.5498,36.5679,36.5378,36.5619,3300.0
2013-03-27 12:45:00,60.81,60.89,60.81,60.86,9700.0,36.5679,36.616,36.5679,36.5979,9700.0
2013-03-27 12:50:00,60.87,60.9,60.85,60.87,15100.0,36.604,36.622,36.5919,36.604,15100.0
2013-03-27 12:55:00,60.88,61.04,60.87,61.03,21300.0,36.61,36.7062,36.604,36.7002,21300.0
2013-03-27 13:00:00,61.03,61.07,60.99,61.07,12500.0,36.7002,36.7242,36.6761,36.7242,12500.0
2013-03-27 13:05:00,61.07,61.07,61.02,61.04,8600.0,36.7242,36.7242,36.6942,36.7062,8600.0
2013-03-27 13:10:00,61.04,61.08,61.0,61.08,10800.0,36.7062,36.7302,36.6821,36.7302,10800.0
2013-03-27 13:15:00,61.08,61.12,61.07,61.1,16100.0,36.7302,36.7543,36.7242,36.7423,16100.0
2013-03-27 13:20:00,61.1,61.12,61.09,61.11,12000.0,36.7423,36.7543,36.7363,36.7483,12000.0
2013-03-27 13:25:00,61.1,61.16,61.1,61.1,15000.0,36.7423,36.7783,36.7423,36.7423,15000.0
2013-03-27 13:30:00,61.1,61.11,61.04,61.11,17300.0,36.7423,36.7483,36.7062,36.7483,17300.0
2013-03-27 13:35:00,61.1,61.12,61.1,61.11,6100.0,36.7423,36.7543,36.7423,36.7483,6100.0
2013-03-27 13:40:00,61.13,61.21,61.13,61.2,9100.0,36.7603,36.8084,36.7603,36.8024,9100.0
2013-03-27 13:45:00,61.19,61.23,61.19,61.22,5200.0,36.7964,36.8204,36.7964,36.8144,5200.0
2013-03-27 13:50:00,61.23,61.25,61.21,61.23,10900.0,36.8204,36.8325,36.8084,36.8204,10900.0
2013-03-27 13:55:00,61.21,61.25,61.2,61.25,16700.0,36.8084,36.8325,36.8024,36.8325,16700.0
2013-03-27 14:00:00,61.26,61.27,61.21,61.27,5900.0,36.8385,36.8445,36.8084,36.8445,5900.0
2013-03-27 14:05:00,61.28,61.29,61.24,61.24,9100.0,36.8505,36.8565,36.8265,36.8265,9100.0
2013-03-27 14:10:00,61.26,61.27,61.22,61.23,9700.0,36.8385,36.8445,36.8144,36.8204,9700.0
2013-03-27 14:15:00,61.23,61.23,61.19,61.21,6700.0,36.8204,36.8204,36.7964,36.8084,6700.0
2013-03-27 14:20:00,61.22,61.26,61.22,61.25,6600.0,36.8144,36.8385,36.8144,36.8325,6600.0
2013-03-27 14:25:00,61.26,61.3,61.25,61.29,9400.0,36.8385,36.8625,36.8325,36.8565,9400.0
2013-03-27 14:30:00,61.29,61.3,61.25,61.29,8400.0,36.8565,36.8625,36.8325,36.8565,8400.0
2013-03-27 14:35:00,61.3,61.34,61.29,61.33,11300.0,36.8625,36.8866,36.8565,36.8806,11300.0
2013-03-27 14:40:00,61.33,61.37,61.28,61.28,19600.0,36.8806,36.9046,36.8505,36.8505,19600.0
2013-03-27 14:45:00,61.28,61.33,61.27,61.29,24700.0,36.8505,36.8806,36.8445,36.8565,24700.0
2013-03-27 14:50:00,61.29,61.3,61.26,61.28,6900.0,36.8565,36.8625,36.8385,36.8505,6900.0
2013-03-27 14:55:00,61.28,61.33,61.25,61.32,15800.0,36.8505,36.8806,36.8325,36.8746,15800.0
2013-03-27 15:00:00,61.32,61.33,61.27,61.28,10100.0,36.8746,36.8806,36.8445,36.8505,10100.0
2013-03-27 15:05:00,61.28,61.34,61.28,61.32,18300.0,36.8505,36.8866,36.8505,36.8746,18300.0
2013-03-27 15:10:00,61.32,61.35,61.29,61.33,19300.0,36.8746,36.8926,36.8565,36.8806,19300.0
2013-03-27 15:15:00,61.33,61.35,61.28,61.28,17500.0,36.8806,36.8926,36.8505,36.8505,17500.0
2013-03-27 15:20:00,61.26,61.34,61.25,61.34,8900.0,36.8385,36.8866,36.8325,36.8866,8900.0
2013-03-27 15:25:00,61.34,61.36,61.32,61.35,22700.0,36.8866,36.8986,36.8746,36.8926,22700.0
2013-03-27 15:30:00,61.36,61.38,61.34,61.37,11300.0,36.8986,36.9106,36.8866,36.9046,11300.0
2013-03-27 15:35:00,61.37,61.37,61.34,61.35,11700.0,36.9046,36.9046,36.8866,36.8926,11700.0
2013-03-27 15:40:00,61.36,61.36,61.33,61.35,19700.0,36.8986,36.8986,36.8806,36.8926,19700.0
2013-03-27 15:45:00,61.35,61.37,61.31,61.35,31600.0,36.8926,36.9046,36.8685,36.8926,31600.0
2013-03-27 15:50:00,61.35,61.35,61.28,61.29,24000.0,36.8926,36.8926,36.8505,36.8565,24000.0
2013-03-27 15:55:00,61.3,61.39,61.24,61.37,82600.0,36.8625,36.9167,36.8265,36.9046,82600.0
2013-03-28 09:30:00,61.46,61.58,61.33,61.37,22800.0,36.9588,37.0309,36.8806,36.9046,22800.0
2013-03-28 09:35:00,61.37,61.39,61.0,61.04,20900.0,36.9046,36.9167,36.6821,36.7062,20900.0
2013-03-28 09:40:00,61.03,61.05,60.78,60.92,18500.0,36.7002,36.7122,36.5498,36.634,18500.0
2013-03-28 09:45:00,60.91,60.97,60.88,60.91,21000.0,36.628,36.6641,36.61,36.628,21000.0
2013-03-28 09:50:00,60.93,61.01,60.92,61.01,11900.0,36.64,36.6881,36.634,36.6881,11900.0
2013-03-28 09:55:00,60.99,61.04,60.94,60.96,11500.0,36.6761,36.7062,36.6461,36.6581,11500.0
2013-03-28 10:00:00,60.96,61.01,60.92,60.97,16900.0,36.6581,36.6881,36.634,36.6641,16900.0
2013-03-28 10:05:00,60.97,61.0,60.95,61.0,7900.0,36.6641,36.6821,36.6521,36.6821,7900.0
2013-03-28 10:10:00,60.98,61.0,60.96,61.0,5000.0,36.6701,36.6821,36.6581,36.6821,5000.0
2013-03-28 10:15:00,61.0,61.03,60.96,61.02,7300.0,36.6821,36.7002,36.6581,36.6942,7300.0
2013-03-28 10:20:00,61.02,61.11,61.0,61.11,4300.0,36.6942,36.7483,36.6821,36.7483,4300.0
2013-03-28 10:25:00,61.1,61.17,61.07,61.11,17500.0,36.7423,36.7844,36.7242,36.7483,17500.0
2013-03-28 10:30:00,61.13,61.24,61.13,61.15,8900.0,36.7603,36.8265,36.7603,36.7723,8900.0
2013-03-28 10:35:00,61.15,61.25,61.13,61.25,3500.0,36.7723,36.8325,36.7603,36.8325,3500.0
2013-03-28 10:40:00,61.24,61.24,61.14,61.23,8700.0,36.8265,36.8265,36.7663,36.8204,8700.0
2013-03-28 10:45:00,61.22,61.22,61.16,61.18,13000.0,36.8144,36.8144,36.7783,36.7904,13000.0
2013-03-28 10:50:00,61.18,61.21,61.15,61.2,5100.0,36.7904,36.8084,36.7723,36.8024,5100.0
2013-03-28 10:55:00,61.22,61.33,61.2,61.28,27400.0,36.8144,36.8806,36.8024,36.8505,27400.0
2013-03-28 11:00:00,61.29,61.35,61.29,61.31,8600.0,36.8565,36.8926,36.8565,36.8685,8600.0
2013-03-28 11:05:00,61.3,61.3,61.26,61.28,6300.0,36.8625,36.8625,36.8385,36.8505,6300.0
2013-03-28 11:10:00,61.3,61.36,61.3,61.34,9900.0,36.8625,36.8986,36.8625,36.8866,9900.0
2013-03-28 11:15:00,61.35,61.37,61.31,61.34,8500.0,36.8926,36.9046,36.8685,36.8866,8500.0
2013-03-28 11:20:00,61.35,61.38,61.32,61.34,10200.0,36.8926,36.9106,36.8746,36.8866,10200.0
2013-03-28 11:25:00,61.33,61.37,61.32,61.36,10600.0,36.8806,36.9046,36.8746,36.8986,10600.0
2013-03-28 11:30:00,61.39,61.45,61.37,61.38,8400.0,36.9167,36.9527,36.9046,36.9106,8400.0
2013-03-28 11:35:00,61.39,61.41,61.36,61.39,6500.0,36.9167,36.9287,36.8986,36.9167,6500.0
2013-03-28 11:40:00,61.39,61.4,61.34,61.35,17000.0,36.9167,36.9227,36.8866,36.8926,17000.0
2013-03-28 11:45:00,61.33,61.4,61.29,61.4,16800.0,36.8806,36.9227,36.8565,36.9227,16800.0
2013-03-28 11:50:00,61.38,61.43,61.38,61.41,17300.0,36.9106,36.9407,36.9106,36.9287,17300.0
2013-03-28 11:55:00,61.41,61.42,61.38,61.4,26800.0,36.9287,36.9347,36.9106,36.9227,26800.0
2013-03-28 12:00:00,61.39,61.39,61.33,61.34,7100.0,36.9167,36.9167,36.8806,36.8866,7100.0
2013-03-28 12:05:00,61.34,61.4,61.34,61.36,10700.0,36.8866,36.9227,36.8866,36.8986,10700.0
2013-03-28 12:10:00,61.38,61.38,61.36,61.37,3100.0,36.9106,36.9106,36.8986,36.9046,3100.0
2013-03-28 12:15:00,61.38,61.38,61.32,61.32,14200.0,36.9106,36.9106,36.8746,36.8746,14200.0
2013-03-28 12:20:00,61.31,61.31,61.27,61.3,1800.0,36.8685,36.8685,36.8445,36.8625,1800.0
2013-03-28 12:25:00,61.29,61.3,61.25,61.3,3500.0,36.8565,36.8625,36.8325,36.8625,3500.0
2013-03-28 12:30:00,61.29,61.31,61.27,61.3,4700.0,36.8565,36.8685,36.8445,36.8625,4700.0
2013-03-28 12:35:00,61.28,61.29,61.24,61.25,3800.0,36.8505,36.8565,36.8265,36.8325,3800.0
2013-03-28 12:40:00,61.24,61.26,61.21,61.25,5300.0,36.8265,36.8385,36.8084,36.8325,5300.0
2013-03-28 12:45:00,61.24,61.32,61.22,61.32,8200.0,36.8265,36.8746,36.8144,36.8746,8200.0
2013-03-28 12:50:00,61.34,61.36,61.34,61.34,1500.0,36.8866,36.8986,36.8866,36.8866,1500.0
2013-03-28 12:55:00,61.34,61.38,61.32,61.37,4600.0,36.8866,36.9106,36.8746,36.9046,4600.0
2013-03-28 13:00:00,61.36,61.38,61.33,61.38,2600.0,36.8986,36.9106,36.8806,36.9106,2600.0
2013-03-28 13:05:00,61.4,61.41,61.33,61.34,8000.0,36.9227,36.9287,36.8806,36.8866,8000.0
2013-03-28 13:10:00,61.34,61.37,61.34,61.34,4800.0,36.8866,36.9046,36.8866,36.8866,4800.0
2013-03-28 13:15:00,61.34,61.36,61.32,61.36,3400.0,36.8866,36.8986,36.8746,36.8986,3400.0
2013-03-28 13:20:00,61.37,61.4,61.36,61.38,5100.0,36.9046,36.9227,36.8986,36.9106,5100.0
2013-03-28 13:25:00,61.39,61.43,61.36,61.36,23000.0,36.9167,36.9407,36.8986,36.8986,23000.0
2013-03-28 13:30:00,61.36,61.37,61.32,61.34,5000.0,36.8986,36.9046,36.8746,36.8866,5000.0
2013-03-28 13:35:00,61.35,61.38,61.3,61.36,9300.0,36.8926,36.9106,36.8625,36.8986,9300.0
2013-03-28 13:40:00,61.35,61.44,61.35,61.37,7700.0,36.8926,36.9467,36.8926,36.9046,7700.0
2013-03-28 13:45:00,61.34,61.35,61.32,61.34,4000.0,36.8866,36.8926,36.8746,36.8866,4000.0
2013-03-28 13:50:00,61.34,61.37,61.32,61.34,7000.0,36.8866,36.9046,36.8746,36.8866,7000.0
2013-03-28 13:55:00,61.32,61.35,61.3,61.35,4800.0,36.8746,36.8926,36.8625,36.8926,4800.0
2013-03-28 14:00:00,61.36,61.41,61.34,61.36,8100.0,36.8986,36.9287,36.8866,36.8986,8100.0
2013-03-28 14:05:00,61.36,61.42,61.36,61.42,10600.0,36.8986,36.9347,36.8986,36.9347,10600.0
2013-03-28 14:10:00,61.42,61.43,61.38,61.4,13700.0,36.9347,36.9407,36.9106,36.9227,13700.0
2013-03-28 14:15:00,61.4,61.43,61.39,61.43,11400.0,36.9227,36.9407,36.9167,36.9407,11400.0
2013-03-28 14:20:00,61.42,61.46,61.4,61.44,29600.0,36.9347,36.9588,36.9227,36.9467,29600.0
2013-03-28 14:25:00,61.44,61.47,61.41,61.41,4500.0,36.9467,36.9648,36.9287,36.9287,4500.0
2013-03-28 14:30:00,61.42,61.43,61.31,61.36,23300.0,36.9347,36.9407,36.8685,36.8986,23300.0
2013-03-28 14:35:00,61.36,61.41,61.33,61.36,12400.0,36.8986,36.9287,36.8806,36.8986,12400.0
2013-03-28 14:40:00,61.34,61.42,61.34,61.4,6500.0,36.8866,36.9347,36.8866,36.9227,6500.0
2013-03-28 14:45:00,61.4,61.43,61.37,61.43,12100.0,36.9227,36.9407,36.9046,36.9407,12100.0
2013-03-28 14:50:00,61.44,61.53,61.43,61.48,25000.0,36.9467,37.0008,36.9407,36.9708,25000.0
2013-03-28 14:55:00,61.46,61.46,61.39,61.4,14200.0,36.9588,36.9588,36.9167,36.9227,14200.0
2013-03-28 15:00:00,61.4,61.41,61.34,61.36,14200.0,36.9227,36.9287,36.8866,36.8986,14200.0
2013-03-28 15:05:00,61.37,61.4,61.33,61.38,9200.0,36.9046,36.9227,36.8806,36.9106,9200.0
2013-03-28 15:10:00,61.37,61.41,61.32,61.41,11300.0,36.9046,36.9287,36.8746,36.9287,11300.0
2013-03-28 15:15:00,61.42,61.44,61.35,61.36,15500.0,36.9347,36.9467,36.8926,36.8986,15500.0
2013-03-28 15:20:00,61.36,61.43,61.35,61.41,37500.0,36.8986,36.9407,36.8926,36.9287,37500.0
2013-03-28 15:25:00,61.41,61.45,61.37,61.4,15800.0,36.9287,36.9527,36.9046,36.9227,15800.0
2013-03-28 15:30:00,61.4,61.41,61.33,61.38,30200.0,36.9227,36.9287,36.8806,36.9106,30200.0
2013-03-28 15:35:00,61.4,61.42,61.36,61.36,19600.0,36.9227,36.9347,36.8986,36.8986,19600.0
2013-03-28 15:40:00,61.36,61.38,61.32,61.33,19400.0,36.8986,36.9106,36.8746,36.8806,19400.0
2013-03-28 15:45:00,61.34,61.38,61.33,61.36,22600.0,36.8866,36.9106,36.8806,36.8986,22600.0
2013-03-28 15:50:00,61.37,61.45,61.37,61.45,29900.0,36.9046,36.9527,36.9046,36.9527,29900.0
2013-03-28 15:55:00,61.45,61.46,61.38,61.38,68500.0,36.9527,36.9588,36.9106,36.9106,68500.0
2013-04-01 09:30:00,61.99,61.99,61.17,61.27,31900.0,37.2775,37.2775,36.7844,36.8445,31900.0
2013-04-01 09:35:00,61.34,61.48,61.21,61.46,15400.0,36.8866,36.9708,36.8084,36.9588,15400.0
2013-04-01 09:40:00,61.48,61.6,61.42,61.6,16000.0,36.9708,37.0429,36.9347,37.0429,16000.0
2013-04-01 09:45:00,61.58,61.6,61.43,61.46,4400.0,37.0309,37.0429,36.9407,36.9588,4400.0
2013-04-01 09:50:00,61.45,61.48,61.41,61.42,26200.0,36.9527,36.9708,36.9287,36.9347,26200.0
2013-04-01 09:55:00,61.42,61.47,61.41,61.44,26200.0,36.9347,36.9648,36.9287,36.9467,26200.0
2013-04-01 10:00:00,61.43,61.47,61.16,61.3,64900.0,36.9407,36.9648,36.7783,36.8625,64900.0
2013-04-01 10:05:00,61.3,61.42,61.28,61.36,12700.0,36.8625,36.9347,36.8505,36.8986,12700.0
2013-04-01 10:10:00,61.36,61.42,61.32,61.35,16500.0,36.8986,36.9347,36.8746,36.8926,16500.0
2013-04-01 10:15:00,61.35,61.4,61.29,61.4,18500.0,36.8926,36.9227,36.8565,36.9227,18500.0
2013-04-01 10:20:00,61.39,61.4,61.35,61.36,23300.0,36.9167,36.9227,36.8926,36.8986,23300.0
2013-04-01 10:25:00,61.36,61.48,61.36,61.47,18500.0,36.8986,36.9708,36.8986,36.9648,18500.0
2013-04-01 10:30:00,61.46,61.46,61.35,61.38,11300.0,36.9588,36.9588,36.8926,36.9106,11300.0
2013-04-01 10:35:00,61.36,61.38,61.21,61.21,17500.0,36.8986,36.9106,36.8084,36.8084,17500.0
2013-04-01 10:40:00,61.2,61.25,61.17,61.17,9300.0,36.8024,36.8325,36.7844,36.7844,9300.0
2013-04-01 10:45:00,61.19,61.2,61.01,61.12,30000.0,36.7964,36.8024,36.6881,36.7543,30000.0
2013-04-01 10:50:00,61.1,61.2,61.08,61.2,10300.0,36.7423,36.8024,36.7302,36.8024,10300.0
2013-04-01 10:55:00,61.2,61.23,61.17,61.2,7400.0,36.8024,36.8204,36.7844,36.8024,7400.0
2013-04-01 11:00:00,61.2,61.21,61.1,61.16,7800.0,36.8024,36.8084,36.7423,36.7783,7800.0
2013-04-01 11:05:00,61.16,61.27,61.15,61.27,20900.0,36.7783,36.8445,36.7723,36.8445,20900.0
2013-04-01 11:10:00,61.27,61.31,61.26,61.27,8000.0,36.8445,36.8685,36.8385,36.8445,8000.0
2013-04-01 11:15:00,61.26,61.4,61.26,61.39,31200.0,36.8385,36.9227,36.8385,36.9167,31200.0
2013-04-01 11:20:00,61.37,61.41,61.37,61.41,15000.0,36.9046,36.9287,36.9046,36.9287,15000.0
2013-04-01 11:25:00,61.42,61.45,61.39,61.45,10700.0,36.9347,36.9527,36.9167,36.9527,10700.0
2013-04-01 11:30:00,61.44,61.45,61.4,61.41,5900.0,36.9467,36.9527,36.9227,36.9287,5900.0
2013-04-01 11:35:00,61.41,61.42,61.36,61.36,9800.0,36.9287,36.9347,36.8986,36.8986,9800.0
2013-04-01 11:40:00,61.36,61.41,61.36,61.37,9700.0,36.8986,36.9287,36.8986,36.9046,9700.0
2013-04-01 11:45:00,61.39,61.47,61.38,61.47,10200.0,36.9167,36.9648,36.9106,36.9648,10200.0
2013-04-01 11:50:00,61.48,61.48,61.34,61.35,7000.0,36.9708,36.9708,36.8866,36.8926,7000.0
2013-04-01 11:55:00,61.35,61.36,61.27,61.27,4500.0,36.8926,36.8986,36.8445,36.8445,4500.0
2013-04-01 12:00:00,61.27,61.27,61.25,61.27,2200.0,36.8445,36.8445,36.8325,36.8445,2200.0
2013-04-01 12:05:00,61.26,61.3,61.25,61.3,5600.0,36.8385,36.8625,36.8325,36.8625,5600.0
2013-04-01 12:10:00,61.29,61.3,61.23,61.23,4300.0,36.8565,36.8625,36.8204,36.8204,4300.0
2013-04-01 12:15:00,61.23,61.23,61.18,61.18,1400.0,36.8204,36.8204,36.7904,36.7904,1400.0
2013-04-01 12:20:00,61.15,61.16,61.12,61.12,11000.0,36.7723,36.7783,36.7543,36.7543,11000.0
2013-04-01 12:25:00,61.13,61.2,61.13,61.17,5200.0,36.7603,36.8024,36.7603,36.7844,5200.0
2013-04-01 12:30:00,61.17,61.17,61.1,61.1,3400.0,36.7844,36.7844,36.7423,36.7423,3400.0
2013-04-01 12:35:00,61.12,61.18,61.11,61.18,5900.0,36.7543,36.7904,36.7483,36.7904,5900.0
2013-04-01 12:40:00,61.17,61.18,61.15,61.16,2600.0,36.7844,36.7904,36.7723,36.7783,2600.0
2013-04-01 12:45:00,61.15,61.16,61.14,61.15,1300.0,36.7723,36.7783,36.7663,36.7723,1300.0
2013-04-01 12:50:00,61.16,61.19,61.16,61.17,3700.0,36.7783,36.7964,36.7783,36.7844,3700.0
2013-04-01 12:55:00,61.18,61.2,61.18,61.2,3900.0,36.7904,36.8024,36.7904,36.8024,3900.0
2013-04-01 13:00:00,61.2,61.21,61.19,61.21,4100.0,36.8024,36.8084,36.7964,36.8084,4100.0
2013-04-01 13:05:00,61.22,61.23,61.2,61.22,8400.0,36.8144,36.8204,36.8024,36.8144,8400.0
2013-04-01 13:10:00,61.22,61.23,61.2,61.21,5600.0,36.8144,36.8204,36.8024,36.8084,5600.0
2013-04-01 13:15:00,61.21,61.21,61.17,61.18,5400.0,36.8084,36.8084,36.7844,36.7904,5400.0
2013-04-01 13:20:00,61.18,61.18,61.14,61.15,5700.0,36.7904,36.7904,36.7663,36.7723,5700.0
2013-04-01 13:25:00,61.15,61.22,61.13,61.22,11900.0,36.7723,36.8144,36.7603,36.8144,11900.0
2013-04-01 13:30:00,61.22,61.22,61.15,61.15,13800.0,36.8144,36.8144,36.7723,36.7723,13800.0
2013-04-01 13:35:00,61.16,61.17,61.13,61.16,8900.0,36.7783,36.7844,36.7603,36.7783,8900.0
2013-04-01 13:40:00,61.17,61.17,61.11,61.12,2100.0,36.7844,36.7844,36.7483,36.7543,2100.0
2013-04-01 13:45:00,61.11,61.13,61.1,61.1,11200.0,36.7483,36.7603,36.7423,36.7423,11200.0
2013-04-01 13:50:00,61.11,61.13,61.1,61.13,4000.0,36.7483,36.7603,36.7423,36.7603,4000.0
2013-04-01 13:55:00,61.13,61.13,61.09,61.11,11100.0,36.7603,36.7603,36.7363,36.7483,11100.0
2013-04-01 14:00:00,61.12,61.16,61.1,61.1,5300.0,36.7543,36.7783,36.7423,36.7423,5300.0
2013-04-01 14:05:00,61.1,61.11,61.09,61.11,3000.0,36.7423,36.7483,36.7363,36.7483,3000.0
2013-04-01 14:10:00,61.11,61.11,61.06,61.1,8000.0,36.7483,36.7483,36.7182,36.7423,8000.0
2013-04-01 14:15:00,61.11,61.14,61.09,61.09,6400.0,36.7483,36.7663,36.7363,36.7363,6400.0
2013-04-01 14:20:00,61.1,61.12,61.07,61.07,3600.0,36.7423,36.7543,36.7242,36.7242,3600.0
2013-04-01 14:25:00,61.06,61.07,61.04,61.04,2800.0,36.7182,36.7242,36.7062,36.7062,2800.0
2013-04-01 14:30:00,61.03,61.04,60.9,60.9,17900.0,36.7002,36.7062,36.622,36.622,17900.0
2013-04-01 14:35:00,60.91,60.93,60.9,60.91,2700.0,36.628,36.64,36.622,36.628,2700.0
2013-04-01 14:40:00,60.91,60.94,60.9,60.93,3400.0,36.628,36.6461,36.622,36.64,3400.0
2013-04-01 14:45:00,60.93,60.97,60.93,60.97,2000.0,36.64,36.6641,36.64,36.6641,2000.0
2013-04-01 14:50:00,60.96,60.99,60.94,60.98,5400.0,36.6581,36.6761,36.6461,36.6701,5400.0
2013-04-01 14:55:00,60.99,60.99,60.92,60.92,5200.0,36.6761,36.6761,36.634,36.634,5200.0
2013-04-01 15:00:00,60.91,60.92,60.85,60.9,12400.0,36.628,36.634,36.5919,36.622,12400.0
2013-04-01 15:05:00,60.9,60.92,60.84,60.85,12000.0,36.622,36.634,36.5859,36.5919,12000.0
2013-04-01 15:10:00,60.85,60.85,60.76,60.8,22500.0,36.5919,36.5919,36.5378,36.5619,22500.0
2013-04-01 15:15:00,60.8,60.8,60.75,60.75,5700.0,36.5619,36.5619,36.5318,36.5318,5700.0
2013-04-01 15:20:00,60.75,60.75,60.66,60.69,27000.0,36.5318,36.5318,36.4777,36.4957,27000.0
2013-04-01 15:25:00,60.69,60.78,60.68,60.78,9200.0,36.4957,36.5498,36.4897,36.5498,9200.0
2013-04-01 15:30:00,60.79,60.81,60.74,60.77,18800.0,36.5558,36.5679,36.5258,36.5438,18800.0
2013-04-01 15:35:00,60.77,60.78,60.72,60.78,10400.0,36.5438,36.5498,36.5138,36.5498,10400.0
2013-04-01 15:40:00,60.78,60.83,60.74,60.83,10700.0,36.5498,36.5799,36.5258,36.5799,10700.0
2013-04-01 15:45:00,60.84,60.9,60.82,60.87,16400.0,36.5859,36.622,36.5739,36.604,16400.0
2013-04-01 15:50:00,60.87,60.91,60.82,60.87,23400.0,36.604,36.628,36.5739,36.604,23400.0
2013-04-01 15:55:00,60.87,60.96,60.87,60.93,40900.0,36.604,36.6581,36.604,36.64,40900.0
2013-04-02 09:30:00,60.0,60.54,59.91,60.51,71000.0,36.0808,36.4055,36.0267,36.3875,71000.0
2013-04-02 09:35:00,60.58,60.72,60.42,60.45,95400.0,36.4296,36.5138,36.3334,36.3514,95400.0
2013-04-02 09:40:00,60.5,60.66,60.5,60.62,49800.0,36.3815,36.4777,36.3815,36.4536,49800.0
2013-04-02 09:45:00,60.63,60.86,60.6,60.7,60800.0,36.4596,36.5979,36.4416,36.5017,60800.0
2013-04-02 09:50:00,60.7,60.79,60.59,60.67,27700.0,36.5017,36.5558,36.4356,36.4837,27700.0
2013-04-02 09:55:00,60.66,60.72,60.62,60.66,28600.0,36.4777,36.5138,36.4536,36.4777,28600.0
2013-04-02 10:00:00,60.66,60.74,60.6,60.62,43500.0,36.4777,36.5258,36.4416,36.4536,43500.0
2013-04-02 10:05:00,60.62,60.68,60.58,60.66,15200.0,36.4536,36.4897,36.4296,36.4777,15200.0
2013-04-02 10:10:00,60.65,60.66,60.51,60.51,22600.0,36.4717,36.4777,36.3875,36.3875,22600.0
2013-04-02 10:15:00,60.52,60.56,60.49,60.5,24500.0,36.3935,36.4175,36.3754,36.3815,24500.0
2013-04-02 10:20:00,60.49,60.57,60.49,60.54,17400.0,36.3754,36.4236,36.3754,36.4055,17400.0
2013-04-02 10:25:00,60.54,60.55,60.48,60.5,24300.0,36.4055,36.4115,36.3694,36.3815,24300.0
2013-04-02 10:30:00,60.5,60.51,60.37,60.47,122100.0,36.3815,36.3875,36.3033,36.3634,122100.0
2013-04-02 10:35:00,60.47,60.68,60.46,60.68,78400.0,36.3634,36.4897,36.3574,36.4897,78400.0
2013-04-02 10:40:00,60.7,60.72,60.61,60.63,35000.0,36.5017,36.5138,36.4476,36.4596,35000.0
2013-04-02 10:45:00,60.63,60.64,60.61,60.64,44800.0,36.4596,36.4656,36.4476,36.4656,44800.0
2013-04-02 10:50:00,60.64,60.66,60.61,60.65,24700.0,36.4656,36.4777,36.4476,36.4717,24700.0
2013-04-02 10:55:00,60.64,60.66,60.6,60.62,37000.0,36.4656,36.4777,36.4416,36.4536,37000.0
2013-04-02 11:00:00,60.62,60.63,60.55,60.6,22600.0,36.4536,36.4596,36.4115,36.4416,22600.0
2013-04-02 11:05:00,60.61,60.62,60.55,60.55,16200.0,36.4476,36.4536,36.4115,36.4115,16200.0
2013-04-02 11:10:00,60.54,60.58,60.52,60.54,11200.0,36.4055,36.4296,36.3935,36.4055,11200.0
2013-04-02 11:15:00,60.52,60.54,60.49,60.52,7100.0,36.3935,36.4055,36.3754,36.3935,7100.0
2013-04-02 11:20:00,60.51,60.52,60.36,60.42,53100.0,36.3875,36.3935,36.2973,36.3334,53100.0
2013-04-02 11:25:00,60.43,60.45,60.37,60.38,26200.0,36.3394,36.3514,36.3033,36.3093,26200.0
2013-04-02 11:30:00,60.37,60.54,60.37,60.53,8200.0,36.3033,36.4055,36.3033,36.3995,8200.0
2013-04-02 11:35:00,60.53,60.65,60.49,60.65,17000.0,36.3995,36.4717,36.3754,36.4717,17000.0
2013-04-02 11:40:00,60.65,60.7,60.65,60.69,25700.0,36.4717,36.5017,36.4717,36.4957,25700.0
2013-04-02 11:45:00,60.7,60.89,60.69,60.87,25100.0,36.5017,36.616,36.4957,36.604,25100.0
2013-04-02 11:50:00,60.87,60.89,60.83,60.86,21500.0,36.604,36.616,36.5799,36.5979,21500.0
2013-04-02 11:55:00,60.89,60.95,60.88,60.93,30000.0,36.616,36.6521,36.61,36.64,30000.0
2013-04-02 12:00:00,60.94,60.94,60.88,60.93,15300.0,36.6461,36.6461,36.61,36.64,15300.0
2013-04-02 12:05:00,60.94,60.98,60.93,60.98,14900.0,36.6461,36.6701,36.64,36.6701,14900.0
2013-04-02 12:10:00,60.98,61.01,60.97,61.0,15500.0,36.6701,36.6881,36.6641,36.6821,15500.0
2013-04-02 12:15:00,61.0,61.0,60.98,60.98,23500.0,36.6821,36.6821,36.6701,36.6701,23500.0
2013-04-02 12:20:00,60.98,61.05,60.97,61.03,23700.0,36.6701,36.7122,36.6641,36.7002,23700.0
2013-04-02 12:25:00,61.03,61.04,61.0,61.02,12200.0,36.7002,36.7062,36.6821,36.6942,12200.0
2013-04-02 12:30:00,61.03,61.04,61.01,61.04,13900.0,36.7002,36.7062,36.6881,36.7062,13900.0
2013-04-02 12:35:00,61.03,61.07,61.01,61.07,18600.0,36.7002,36.7242,36.6881,36.7242,18600.0
2013-04-02 12:40:00,61.07,61.1,61.03,61.04,12600.0,36.7242,36.7423,36.7002,36.7062,12600.0
2013-04-02 12:45:00,61.04,61.04,61.0,61.0,14600.0,36.7062,36.7062,36.6821,36.6821,14600.0
2013-04-02 12:50:00,61.01,61.04,61.0,61.0,25600.0,36.6881,36.7062,36.6821,36.6821,25600.0
2013-04-02 12:55:00,61.0,61.01,60.99,61.0,28600.0,36.6821,36.6881,36.6761,36.6821,28600.0
2013-04-02 13:00:00,61.0,61.02,60.98,60.98,14100.0,36.6821,36.6942,36.6701,36.6701,14100.0
2013-04-02 13:05:00,61.0,61.01,60.99,60.99,6400.0,36.6821,36.6881,36.6761,36.6761,6400.0
2013-04-02 13:10:00,61.0,61.01,60.98,61.0,25200.0,36.6821,36.6881,36.6701,36.6821,25200.0
2013-04-02 13:15:00,60.99,61.01,60.99,61.0,3800.0,36.6761,36.6881,36.6761,36.6821,3800.0
2013-04-02 13:20:00,61.0,61.0,60.98,60.98,20800.0,36.6821,36.6821,36.6701,36.6701,20800.0
2013-04-02 13:25:00,60.97,60.97,60.91,60.95,29700.0,36.6641,36.6641,36.628,36.6521,29700.0
2013-04-02 13:30:00,60.94,60.96,60.93,60.96,12000.0,36.6461,36.6581,36.64,36.6581,12000.0
2013-04-02 13:35:00,60.95,60.96,60.92,60.92,12700.0,36.6521,36.6581,36.634,36.634,12700.0
2013-04-02 13:40:00,60.92,60.92,60.9,60.9,18400.0,36.634,36.634,36.622,36.622,18400.0
2013-04-02 13:45:00,60.9,60.92,60.88,60.91,9600.0,36.622,36.634,36.61,36.628,9600.0
2013-04-02 13:50:00,60.92,60.92,60.89,60.91,12100.0,36.634,36.634,36.616,36.628,12100.0
2013-04-02 13:55:00,60.91,60.91,60.85,60.85,7900.0,36.628,36.628,36.5919,36.5919,7900.0
2013-04-02 14:00:00,60.85,60.85,60.83,60.84,6800.0,36.5919,36.5919,36.5799,36.5859,6800.0
2013-04-02 14:05:00,60.83,60.87,60.83,60.87,11900.0,36.5799,36.604,36.5799,36.604,11900.0
2013-04-02 14:10:00,60.86,60.88,60.85,60.88,10300.0,36.5979,36.61,36.5919,36.61,10300.0
2013-04-02 14:15:00,60.89,60.9,60.86,60.86,12300.0,36.616,36.622,36.5979,36.5979,12300.0
2013-04-02 14:20:00,60.86,60.89,60.86,60.89,13200.0,36.5979,36.616,36.5979,36.616,13200.0
2013-04-02 14:25:00,60.88,60.89,60.83,60.84,10000.0,36.61,36.616,36.5799,36.5859,10000.0
2013-04-02 14:30:00,60.84,60.84,60.8,60.8,8400.0,36.5859,36.5859,36.5619,36.5619,8400.0
2013-04-02 14:35:00,60.8,60.81,60.77,60.77,12600.0,36.5619,36.5679,36.5438,36.5438,12600.0
2013-04-02 14:40:00,60.76,60.76,60.66,60.72,15100.0,36.5378,36.5378,36.4777,36.5138,15100.0
2013-04-02 14:45:00,60.72,60.76,60.72,60.76,10000.0,36.5138,36.5378,36.5138,36.5378,10000.0
2013-04-02 14:50:00,60.74,60.8,60.72,60.73,23400.0,36.5258,36.5619,36.5138,36.5198,23400.0
2013-04-02 14:55:00,60.73,60.79,60.73,60.77,14300.0,36.5198,36.5558,36.5198,36.5438,14300.0
2013-04-02 15:00:00,60.77,60.82,60.75,60.81,17800.0,36.5438,36.5739,36.5318,36.5679,17800.0
2013-04-02 15:05:00,60.82,60.84,60.8,60.8,15700.0,36.5739,36.5859,36.5619,36.5619,15700.0
2013-04-02 15:10:00,60.8,60.81,60.74,60.74,9000.0,36.5619,36.5679,36.5258,36.5258,9000.0
2013-04-02 15:15:00,60.74,60.75,60.65,60.73,36800.0,36.5258,36.5318,36.4717,36.5198,36800.0
2013-04-02 15:20:00,60.74,60.74,60.67,60.7,27700.0,36.5258,36.5258,36.4837,36.5017,27700.0
2013-04-02 15:25:00,60.7,60.72,60.62,60.64,31200.0,36.5017,36.5138,36.4536,36.4656,31200.0
2013-04-02 15:30:00,60.65,60.66,60.56,60.65,23700.0,36.4717,36.4777,36.4175,36.4717,23700.0
2013-04-02 15:35:00,60.65,60.65,60.54,60.55,19100.0,36.4717,36.4717,36.4055,36.4115,19100.0
2013-04-02 15:40:00,60.54,60.55,60.49,60.51,20900.0,36.4055,36.4115,36.3754,36.3875,20900.0
2013-04-02 15:45:00,60.51,60.52,60.46,60.49,35400.0,36.3875,36.3935,36.3574,36.3754,35400.0
2013-04-02 15:50:00,60.5,60.55,60.49,60.51,52400.0,36.3815,36.4115,36.3754,36.3875,52400.0
2013-04-02 15:55:00,60.51,60.62,60.49,60.62,116200.0,36.3875,36.4536,36.3754,36.4536,116200.0
2013-04-03 09:30:00,60.42,60.56,60.29,60.54,29100.0,36.3334,36.4175,36.2552,36.4055,29100.0
2013-04-03 09:35:00,60.51,60.53,60.25,60.27,21600.0,36.3875,36.3995,36.2311,36.2431,21600.0
2013-04-03 09:40:00,60.27,60.29,60.0,60.1,33500.0,36.2431,36.2552,36.0808,36.1409,33500.0
2013-04-03 09:45:00,60.24,60.27,60.21,60.23,10100.0,36.2251,36.2431,36.2071,36.2191,10100.0
2013-04-03 09:50:00,60.25,60.29,60.17,60.23,10700.0,36.2311,36.2552,36.183,36.2191,10700.0
2013-04-03 09:55:00,60.23,60.23,60.1,60.11,20100.0,36.2191,36.2191,36.1409,36.1469,20100.0
2013-04-03 10:00:00,60.1,60.29,60.08,60.14,45300.0,36.1409,36.2552,36.1289,36.165,45300.0
2013-04-03 10:05:00,60.14,60.2,60.11,60.18,15700.0,36.165,36.2011,36.1469,36.189,15700.0
2013-04-03 10:10:00,60.19,60.2,60.11,60.13,16400.0,36.195,36.2011,36.1469,36.159,16400.0
2013-04-03 10:15:00,60.13,60.15,60.09,60.11,29300.0,36.159,36.171,36.1349,36.1469,29300.0
2013-04-03 10:20:00,60.11,60.18,60.11,60.18,9200.0,36.1469,36.189,36.1469,36.189,9200.0
2013-04-03 10:25:00,60.19,60.21,60.09,60.17,23900.0,36.195,36.2071,36.1349,36.183,23900.0
2013-04-03 10:30:00,60.11,60.2,60.09,60.17,13300.0,36.1469,36.2011,36.1349,36.183,13300.0
2013-04-03 10:35:00,60.17,60.22,60.17,60.21,24900.0,36.183,36.2131,36.183,36.2071,24900.0
2013-04-03 10:40:00,60.23,60.25,60.14,60.2,30600.0,36.2191,36.2311,36.165,36.2011,30600.0
2013-04-03 10:45:00,60.19,60.25,60.18,60.23,10200.0,36.195,36.2311,36.189,36.2191,10200.0
2013-04-03 10:50:00,60.24,60.3,60.19,60.26,30200.0,36.2251,36.2612,36.195,36.2371,30200.0
2013-04-03 10:55:00,60.28,60.28,60.15,60.17,28700.0,36.2492,36.2492,36.171,36.183,28700.0
2013-04-03 11:00:00,60.19,60.22,60.12,60.13,15200.0,36.195,36.2131,36.1529,36.159,15200.0
2013-04-03 11:05:00,60.13,60.19,60.12,60.13,9300.0,36.159,36.195,36.1529,36.159,9300.0
2013-04-03 11:10:00,60.15,60.22,60.1,60.21,15500.0,36.171,36.2131,36.1409,36.2071,15500.0
2013-04-03 11:15:00,60.21,60.23,60.12,60.14,10200.0,36.2071,36.2191,36.1529,36.165,10200.0
2013-04-03 11:20:00,60.15,60.26,60.14,60.25,18400.0,36.171,36.2371,36.165,36.2311,18400.0
2013-04-03 11:25:00,60.26,60.26,60.2,60.22,15500.0,36.2371,36.2371,36.2011,36.2131,15500.0
2013-04-03 11:30:00,60.23,60.29,60.19,60.19,22000.0,36.2191,36.2552,36.195,36.195,22000.0
2013-04-03 11:35:00,60.18,60.19,60.14,60.15,19800.0,36.189,36.195,36.165,36.171,19800.0
2013-04-03 11:40:00,60.14,60.15,60.1,60.14,63700.0,36.165,36.171,36.1409,36.165,63700.0
2013-04-03 11:45:00,60.14,60.21,60.12,60.2,16100.0,36.165,36.2071,36.1529,36.2011,16100.0
2013-04-03 11:50:00,60.18,60.21,60.18,60.19,12900.0,36.189,36.2071,36.189,36.195,12900.0
2013-04-03 11:55:00,60.19,60.2,60.18,60.18,15300.0,36.195,36.2011,36.189,36.189,15300.0
2013-04-03 12:00:00,60.19,60.2,60.13,60.15,12500.0,36.195,36.2011,36.159,36.171,12500.0
2013-04-03 12:05:00,60.16,60.16,60.09,60.13,7900.0,36.177,36.177,36.1349,36.159,7900.0
2013-04-03 12:10:00,60.13,60.2,60.13,60.19,9500.0,36.159,36.2011,36.159,36.195,9500.0
2013-04-03 12:15:00,60.19,60.2,60.19,60.2,7100.0,36.195,36.2011,36.195,36.2011,7100.0
2013-04-03 12:20:00,60.19,60.19,60.15,60.16,9600.0,36.195,36.195,36.171,36.177,9600.0
2013-04-03 12:25:00,60.13,60.14,60.1,60.12,5700.0,36.159,36.165,36.1409,36.1529,5700.0
2013-04-03 12:30:00,60.12,60.23,60.12,60.19,22400.0,36.1529,36.2191,36.1529,36.195,22400.0
2013-04-03 12:35:00,60.18,60.2,60.13,60.13,6900.0,36.189,36.2011,36.159,36.159,6900.0
2013-04-03 12:40:00,60.14,60.17,60.14,60.17,3200.0,36.165,36.183,36.165,36.183,3200.0
2013-04-03 12:45:00,60.17,60.21,60.14,60.14,12500.0,36.183,36.2071,36.165,36.165,12500.0
2013-04-03 12:50:00,60.14,60.15,60.1,60.13,7900.0,36.165,36.171,36.1409,36.159,7900.0
2013-04-03 12:55:00,60.15,60.19,60.14,60.18,5700.0,36.171,36.195,36.165,36.189,5700.0
2013-04-03 13:00:00,60.19,60.21,60.15,60.2,11400.0,36.195,36.2071,36.171,36.2011,11400.0
2013-04-03 13:05:00,60.19,60.22,60.15,60.15,19900.0,36.195,36.2131,36.171,36.171,19900.0
2013-04-03 13:10:00,60.16,60.21,60.15,60.2,11400.0,36.177,36.2071,36.171,36.2011,11400.0
2013-04-03 13:15:00,60.2,60.21,60.12,60.2,6800.0,36.2011,36.2071,36.1529,36.2011,6800.0
2013-04-03 13:20:00,60.2,60.2,60.12,60.18,10000.0,36.2011,36.2011,36.1529,36.189,10000.0
2013-04-03 13:25:00,60.18,60.19,60.12,60.16,6300.0,36.189,36.195,36.1529,36.177,6300.0
2013-04-03 13:30:00,60.17,60.19,60.13,60.16,7000.0,36.183,36.195,36.159,36.177,7000.0
2013-04-03 13:35:00,60.16,60.18,60.11,60.15,8600.0,36.177,36.189,36.1469,36.171,8600.0
2013-04-03 13:40:00,60.15,60.21,60.15,60.2,12700.0,36.171,36.2071,36.171,36.2011,12700.0
2013-04-03 13:45:00,60.2,60.21,60.15,60.15,10700.0,36.2011,36.2071,36.171,36.171,10700.0
2013-04-03 13:50:00,60.16,60.18,60.13,60.16,15800.0,36.177,36.189,36.159,36.177,15800.0
2013-04-03 13:55:00,60.17,60.19,60.12,60.14,11800.0,36.183,36.195,36.1529,36.165,11800.0
2013-04-03 14:00:00,60.13,60.17,60.12,60.12,16300.0,36.159,36.183,36.1529,36.1529,16300.0
2013-04-03 14:05:00,60.13,60.19,60.13,60.18,17100.0,36.159,36.195,36.159,36.189,17100.0
2013-04-03 14:10:00,60.18,60.2,60.14,60.14,14700.0,36.189,36.2011,36.165,36.165,14700.0
2013-04-03 14:15:00,60.14,60.17,60.14,60.15,9000.0,36.165,36.183,36.165,36.171,9000.0
2013-04-03 14:20:00,60.15,60.15,60.06,60.07,19500.0,36.171,36.171,36.1169,36.1229,19500.0
2013-04-03 14:25:00,60.07,60.12,60.06,60.09,18100.0,36.1229,36.1529,36.1169,36.1349,18100.0
2013-04-03 14:30:00,60.08,60.14,60.08,60.11,16300.0,36.1289,36.165,36.1289,36.1469,16300.0
2013-04-03 14:35:00,60.12,60.19,60.12,60.19,17800.0,36.1529,36.195,36.1529,36.195,17800.0
2013-04-03 14:40:00,60.19,60.21,60.15,60.15,23700.0,36.195,36.2071,36.171,36.171,23700.0
2013-04-03 14:45:00,60.15,60.19,60.14,60.18,13000.0,36.171,36.195,36.165,36.189,13000.0
2013-04-03 14:50:00,60.18,60.2,60.14,60.15,20400.0,36.189,36.2011,36.165,36.171,20400.0
2013-04-03 14:55:00,60.14,60.15,60.1,60.13,14700.0,36.165,36.171,36.1409,36.159,14700.0
2013-04-03 15:00:00,60.12,60.15,60.09,60.12,18800.0,36.1529,36.171,36.1349,36.1529,18800.0
2013-04-03 15:05:00,60.12,60.16,60.12,60.15,14100.0,36.1529,36.177,36.1529,36.171,14100.0
2013-04-03 15:10:00,60.14,60.15,60.11,60.12,9300.0,36.165,36.171,36.1469,36.1529,9300.0
2013-04-03 15:15:00,60.12,60.12,60.05,60.06,21500.0,36.1529,36.1529,36.1109,36.1169,21500.0
2013-04-03 15:20:00,60.06,60.11,60.06,60.1,24500.0,36.1169,36.1469,36.1169,36.1409,24500.0
2013-04-03 15:25:00,60.1,60.1,60.03,60.04,59800.0,36.1409,36.1409,36.0988,36.1048,59800.0
2013-04-03 15:30:00,60.04,60.05,60.0,60.03,42600.0,36.1048,36.1109,36.0808,36.0988,42600.0
2013-04-03 15:35:00,60.01,60.02,59.97,60.0,41600.0,36.0868,36.0928,36.0627,36.0808,41600.0
2013-04-03 15:40:00,60.0,60.14,59.98,60.09,43600.0,36.0808,36.165,36.0688,36.1349,43600.0
2013-04-03 15:45:00,60.08,60.19,60.08,60.18,43200.0,36.1289,36.195,36.1289,36.189,43200.0
2013-04-03 15:50:00,60.18,60.19,60.11,60.12,51900.0,36.189,36.195,36.1469,36.1529,51900.0
2013-04-03 15:55:00,60.11,60.16,60.03,60.05,107300.0,36.1469,36.177,36.0988,36.1109,107300.0
2013-04-04 09:30:00,60.26,60.26,60.07,60.09,34200.0,36.2371,36.2371,36.1229,36.1349,34200.0
2013-04-04 09:35:00,60.15,60.15,59.98,60.03,6700.0,36.171,36.171,36.0688,36.0988,6700.0
2013-04-04 09:40:00,60.06,60.22,60.06,60.15,12000.0,36.1169,36.2131,36.1169,36.171,12000.0
2013-04-04 09:45:00,60.15,60.26,60.03,60.2,31800.0,36.171,36.2371,36.0988,36.2011,31800.0
2013-04-04 09:50:00,60.23,60.28,60.19,60.23,13900.0,36.2191,36.2492,36.195,36.2191,13900.0
2013-04-04 09:55:00,60.23,60.29,60.23,60.24,10500.0,36.2191,36.2552,36.2191,36.2251,10500.0
2013-04-04 10:00:00,60.28,60.39,60.27,60.36,14500.0,36.2492,36.3153,36.2431,36.2973,14500.0
2013-04-04 10:05:00,60.36,60.39,60.3,60.36,18800.0,36.2973,36.3153,36.2612,36.2973,18800.0
2013-04-04 10:10:00,60.36,60.4,60.32,60.32,6800.0,36.2973,36.3213,36.2732,36.2732,6800.0
2013-04-04 10:15:00,60.34,60.35,60.29,60.31,8900.0,36.2852,36.2913,36.2552,36.2672,8900.0
2013-04-04 10:20:00,60.28,60.32,60.25,60.3,14800.0,36.2492,36.2732,36.2311,36.2612,14800.0
2013-04-04 10:25:00,60.28,60.28,60.03,60.04,12000.0,36.2492,36.2492,36.0988,36.1048,12000.0
2013-04-04 10:30:00,60.05,60.21,60.05,60.17,7000.0,36.1109,36.2071,36.1109,36.183,7000.0
2013-04-04 10:35:00,60.14,60.16,60.09,60.13,12600.0,36.165,36.177,36.1349,36.159,12600.0
2013-04-04 10:40:00,60.12,60.23,60.12,60.21,14600.0,36.1529,36.2191,36.1529,36.2071,14600.0
2013-04-04 10:45:00,60.2,60.25,60.19,60.21,4500.0,36.2011,36.2311,36.195,36.2071,4500.0
2013-04-04 10:50:00,60.22,60.31,60.19,60.26,16200.0,36.2131,36.2672,36.195,36.2371,16200.0
2013-04-04 10:55:00,60.27,60.27,60.2,60.23,8100.0,36.2431,36.2431,36.2011,36.2191,8100.0
2013-04-04 11:00:00,60.23,60.31,60.23,60.29,8000.0,36.2191,36.2672,36.2191,36.2552,8000.0
2013-04-04 11:05:00,60.28,60.31,60.19,60.23,10900.0,36.2492,36.2672,36.195,36.2191,10900.0
2013-04-04 11:10:00,60.29,60.31,60.26,60.27,3000.0,36.2552,36.2672,36.2371,36.2431,3000.0
2013-04-04 11:15:00,60.28,60.33,60.27,60.33,5600.0,36.2492,36.2792,36.2431,36.2792,5600.0
2013-04-04 11:20:00,60.32,60.32,60.28,60.3,11400.0,36.2732,36.2732,36.2492,36.2612,11400.0
2013-04-04 11:25:00,60.29,60.31,60.26,60.28,12300.0,36.2552,36.2672,36.2371,36.2492,12300.0
2013-04-04 11:30:00,60.28,60.3,60.17,60.18,13800.0,36.2492,36.2612,36.183,36.189,13800.0
2013-04-04 11:35:00,60.17,60.17,60.12,60.12,3400.0,36.183,36.183,36.1529,36.1529,3400.0
2013-04-04 11:40:00,60.08,60.08,60.01,60.04,8900.0,36.1289,36.1289,36.0868,36.1048,8900.0
2013-04-04 11:45:00,60.02,60.02,59.98,60.01,5400.0,36.0928,36.0928,36.0688,36.0868,5400.0
2013-04-04 11:50:00,60.01,60.01,59.95,60.01,8100.0,36.0868,36.0868,36.0507,36.0868,8100.0
2013-04-04 11:55:00,60.01,60.05,60.01,60.02,2700.0,36.0868,36.1109,36.0868,36.0928,2700.0
2013-04-04 12:00:00,60.01,60.02,59.96,59.97,6800.0,36.0868,36.0928,36.0567,36.0627,6800.0
2013-04-04 12:05:00,59.96,59.99,59.92,59.94,49300.0,36.0567,36.0748,36.0327,36.0447,49300.0
2013-04-04 12:10:00,59.94,59.97,59.91,59.96,17700.0,36.0447,36.0627,36.0267,36.0567,17700.0
2013-04-04 12:15:00,59.97,60.02,59.96,60.02,6900.0,36.0627,36.0928,36.0567,36.0928,6900.0
2013-04-04 12:20:00,60.02,60.02,59.92,59.97,11600.0,36.0928,36.0928,36.0327,36.0627,11600.0
2013-04-04 12:25:00,59.97,60.0,59.96,59.99,3200.0,36.0627,36.0808,36.0567,36.0748,3200.0
2013-04-04 12:30:00,59.99,60.0,59.96,59.99,1800.0,36.0748,36.0808,36.0567,36.0748,1800.0
2013-04-04 12:35:00,60.0,60.03,59.95,60.0,8900.0,36.0808,36.0988,36.0507,36.0808,8900.0
2013-04-04 12:40:00,60.0,60.02,59.94,60.0,10200.0,36.0808,36.0928,36.0447,36.0808,10200.0
2013-04-04 12:45:00,59.99,60.0,59.95,60.0,5500.0,36.0748,36.0808,36.0507,36.0808,5500.0
2013-04-04 12:50:00,60.0,60.0,59.95,59.97,5900.0,36.0808,36.0808,36.0507,36.0627,5900.0
2013-04-04 12:55:00,59.98,59.99,59.94,59.98,7400.0,36.0688,36.0748,36.0447,36.0688,7400.0
2013-04-04 13:00:00,59.97,59.97,59.92,59.94,22000.0,36.0627,36.0627,36.0327,36.0447,22000.0
2013-04-04 13:05:00,59.93,59.95,59.93,59.93,16600.0,36.0387,36.0507,36.0387,36.0387,16600.0
2013-04-04 13:10:00,59.93,59.98,59.91,59.96,17800.0,36.0387,36.0688,36.0267,36.0567,17800.0
2013-04-04 13:15:00,59.96,60.04,59.93,60.04,8100.0,36.0567,36.1048,36.0387,36.1048,8100.0
2013-04-04 13:20:00,60.01,60.05,59.99,60.0,12900.0,36.0868,36.1109,36.0748,36.0808,12900.0
2013-04-04 13:25:00,60.0,60.03,60.0,60.0,1600.0,36.0808,36.0988,36.0808,36.0808,1600.0
2013-04-04 13:30:00,60.0,60.02,59.97,59.99,3500.0,36.0808,36.0928,36.0627,36.0748,3500.0
2013-04-04 13:35:00,60.0,60.06,60.0,60.02,2900.0,36.0808,36.1169,36.0808,36.0928,2900.0
2013-04-04 13:40:00,60.03,60.13,60.0,60.09,5600.0,36.0988,36.159,36.0808,36.1349,5600.0
2013-04-04 13:45:00,60.11,60.13,60.08,60.11,6000.0,36.1469,36.159,36.1289,36.1469,6000.0
2013-04-04 13:50:00,60.1,60.1,60.04,60.08,7100.0,36.1409,36.1409,36.1048,36.1289,7100.0
2013-04-04 13:55:00,60.05,60.09,60.04,60.06,3500.0,36.1109,36.1349,36.1048,36.1169,3500.0
2013-04-04 14:00:00,60.06,60.08,60.05,60.05,5400.0,36.1169,36.1289,36.1109,36.1109,5400.0
2013-04-04 14:05:00,60.05,60.06,60.01,60.06,3100.0,36.1109,36.1169,36.0868,36.1169,3100.0
2013-04-04 14:10:00,60.04,60.06,60.0,60.06,2400.0,36.1048,36.1169,36.0808,36.1169,2400.0
2013-04-04 14:15:00,60.06,60.1,60.05,60.06,4000.0,36.1169,36.1409,36.1109,36.1169,4000.0
2013-04-04 14:20:00,60.07,60.16,60.06,60.15,13100.0,36.1229,36.177,36.1169,36.171,13100.0
2013-04-04 14:25:00,60.15,60.15,60.09,60.09,6300.0,36.171,36.171,36.1349,36.1349,6300.0
2013-04-04 14:30:00,60.1,60.11,60.09,60.09,4900.0,36.1409,36.1469,36.1349,36.1349,4900.0
2013-04-04 14:35:00,60.09,60.1,60.06,60.07,5300.0,36.1349,36.1409,36.1169,36.1229,5300.0
2013-04-04 14:40:00,60.1,60.12,60.07,60.11,5400.0,36.1409,36.1529,36.1229,36.1469,5400.0
2013-04-04 14:45:00,60.12,60.12,59.99,60.0,15100.0,36.1529,36.1529,36.0748,36.0808,15100.0
2013-04-04 14:50:00,60.0,60.01,59.96,59.96,11000.0,36.0808,36.0868,36.0567,36.0567,11000.0
2013-04-04 14:55:00,59.96,59.98,59.94,59.94,7200.0,36.0567,36.0688,36.0447,36.0447,7200.0
2013-04-04 15:00:00,59.94,59.97,59.93,59.96,15800.0,36.0447,36.0627,36.0387,36.0567,15800.0
2013-04-04 15:05:00,59.97,60.0,59.95,59.96,8900.0,36.0627,36.0808,36.0507,36.0567,8900.0
2013-04-04 15:10:00,59.95,60.01,59.93,59.97,14500.0,36.0507,36.0868,36.0387,36.0627,14500.0
2013-04-04 15:15:00,59.95,59.96,59.89,59.9,24300.0,36.0507,36.0567,36.0146,36.0207,24300.0
2013-04-04 15:20:00,59.91,59.95,59.88,59.92,14400.0,36.0267,36.0507,36.0086,36.0327,14400.0
2013-04-04 15:25:00,59.91,59.95,59.87,59.87,24300.0,36.0267,36.0507,36.0026,36.0026,24300.0
2013-04-04 15:30:00,59.87,59.92,59.87,59.92,15900.0,36.0026,36.0327,36.0026,36.0327,15900.0
2013-04-04 15:35:00,59.92,59.95,59.88,59.94,30400.0,36.0327,36.0507,36.0086,36.0447,30400.0
2013-04-04 15:40:00,59.95,59.98,59.93,59.94,16500.0,36.0507,36.0688,36.0387,36.0447,16500.0
2013-04-04 15:45:00,59.94,59.96,59.85,59.85,37100.0,36.0447,36.0567,35.9906,35.9906,37100.0
2013-04-04 15:50:00,59.85,59.96,59.85,59.95,57300.0,35.9906,36.0567,35.9906,36.0507,57300.0
2013-04-04 15:55:00,59.95,60.02,59.93,60.0,81400.0,36.0507,36.0928,36.0387,36.0808,81400.0
2013-04-05 09:30:00,59.37,59.54,59.18,59.34,39400.0,35.7019,35.8042,35.5877,35.6839,39400.0
2013-04-05 09:35:00,59.31,59.5,59.27,59.48,24800.0,35.6659,35.7801,35.6418,35.7681,24800.0
2013-04-05 09:40:00,59.47,59.49,59.36,59.43,17300.0,35.7621,35.7741,35.6959,35.738,17300.0
2013-04-05 09:45:00,59.43,59.52,59.35,59.45,20800.0,35.738,35.7921,35.6899,35.75,20800.0
2013-04-05 09:50:00,59.42,59.47,59.24,59.31,30800.0,35.732,35.7621,35.6238,35.6659,30800.0
2013-04-05 09:55:00,59.31,59.31,59.1,59.13,22300.0,35.6659,35.6659,35.5396,35.5576,22300.0
2013-04-05 10:00:00,59.15,59.15,59.0,59.08,23200.0,35.5696,35.5696,35.4794,35.5275,23200.0
2013-04-05 10:05:00,59.07,59.17,58.96,58.99,21600.0,35.5215,35.5817,35.4554,35.4734,21600.0
2013-04-05 10:10:00,58.99,59.0,58.85,58.87,60300.0,35.4734,35.4794,35.3892,35.4013,60300.0
2013-04-05 10:15:00,58.85,58.85,58.7,58.73,55800.0,35.3892,35.3892,35.299,35.3171,55800.0
2013-04-05 10:20:00,58.75,58.82,58.66,58.7,29900.0,35.3291,35.3712,35.275,35.299,29900.0
2013-04-05 10:25:00,58.71,58.75,58.66,58.67,49800.0,35.305,35.3291,35.275,35.281,49800.0
2013-04-05 10:30:00,58.67,58.71,58.58,58.6,57700.0,35.281,35.305,35.2269,35.2389,57700.0
2013-04-05 10:35:00,58.59,58.71,58.59,58.66,20100.0,35.2329,35.305,35.2329,35.275,20100.0
2013-04-05 10:40:00,58.69,58.69,58.51,58.57,25000.0,35.293,35.293,35.1848,35.2209,25000.0
2013-04-05 10:45:00,58.58,58.65,58.56,58.58,27300.0,35.2269,35.269,35.2148,35.2269,27300.0
2013-04-05 10:50:00,58.58,58.66,58.58,58.63,17300.0,35.2269,35.275,35.2269,35.2569,17300.0
2013-04-05 10:55:00,58.65,58.69,58.6,58.66,21400.0,35.269,35.293,35.2389,35.275,21400.0
2013-04-05 11:00:00,58.65,58.79,58.65,58.73,38600.0,35.269,35.3532,35.269,35.3171,38600.0
2013-04-05 11:05:00,58.73,58.82,58.7,58.78,47100.0,35.3171,35.3712,35.299,35.3471,47100.0
2013-04-05 11:10:00,58.76,58.91,58.76,58.9,14200.0,35.3351,35.4253,35.3351,35.4193,14200.0
2013-04-05 11:15:00,58.89,59.0,58.86,58.95,8500.0,35.4133,35.4794,35.3953,35.4494,8500.0
2013-04-05 11:20:00,58.94,59.03,58.94,58.97,16900.0,35.4434,35.4975,35.4434,35.4614,16900.0
2013-04-05 11:25:00,58.98,59.02,58.91,58.99,21700.0,35.4674,35.4915,35.4253,35.4734,21700.0
2013-04-05 11:30:00,58.99,59.09,58.96,59.08,19500.0,35.4734,35.5336,35.4554,35.5275,19500.0
2013-04-05 11:35:00,59.08,59.08,58.97,58.98,13400.0,35.5275,35.5275,35.4614,35.4674,13400.0
2013-04-05 11:40:00,58.98,59.04,58.97,59.04,5100.0,35.4674,35.5035,35.4614,35.5035,5100.0
2013-04-05 11:45:00,59.03,59.07,59.0,59.06,7100.0,35.4975,35.5215,35.4794,35.5155,7100.0
2013-04-05 11:50:00,59.07,59.07,58.93,58.94,5900.0,35.5215,35.5215,35.4373,35.4434,5900.0
2013-04-05 11:55:00,58.94,58.94,58.85,58.9,6100.0,35.4434,35.4434,35.3892,35.4193,6100.0
2013-04-05 12:00:00,58.88,58.92,58.85,58.85,6300.0,35.4073,35.4313,35.3892,35.3892,6300.0
2013-04-05 12:05:00,58.85,58.93,58.82,58.92,8100.0,35.3892,35.4373,35.3712,35.4313,8100.0
2013-04-05 12:10:00,58.92,59.12,58.92,59.07,30800.0,35.4313,35.5516,35.4313,35.5215,30800.0
2013-04-05 12:15:00,59.09,59.16,59.05,59.16,23600.0,35.5336,35.5757,35.5095,35.5757,23600.0
2013-04-05 12:20:00,59.14,59.23,59.11,59.16,15800.0,35.5636,35.6177,35.5456,35.5757,15800.0
2013-04-05 12:25:00,59.14,59.26,59.12,59.24,13400.0,35.5636,35.6358,35.5516,35.6238,13400.0
2013-04-05 12:30:00,59.22,59.26,59.21,59.23,8500.0,35.6117,35.6358,35.6057,35.6177,8500.0
2013-04-05 12:35:00,59.24,59.3,59.22,59.3,7600.0,35.6238,35.6598,35.6117,35.6598,7600.0
2013-04-05 12:40:00,59.3,59.37,59.28,59.28,25500.0,35.6598,35.7019,35.6478,35.6478,25500.0
2013-04-05 12:45:00,59.28,59.31,59.21,59.26,20100.0,35.6478,35.6659,35.6057,35.6358,20100.0
2013-04-05 12:50:00,59.26,59.3,59.23,59.26,14400.0,35.6358,35.6598,35.6177,35.6358,14400.0
2013-04-05 12:55:00,59.28,59.29,59.19,59.19,12500.0,35.6478,35.6538,35.5937,35.5937,12500.0
2013-04-05 13:00:00,59.18,59.19,59.13,59.19,5400.0,35.5877,35.5937,35.5576,35.5937,5400.0
2013-04-05 13:05:00,59.24,59.26,59.23,59.25,4000.0,35.6238,35.6358,35.6177,35.6298,4000.0
2013-04-05 13:10:00,59.25,60.62,59.25,59.77,269000.0,35.6298,36.4536,35.6298,35.9425,269000.0
2013-04-05 13:15:00,59.76,60.05,59.73,59.87,74100.0,35.9365,36.1109,35.9184,36.0026,74100.0
2013-04-05 13:20:00,59.88,60.06,59.72,59.73,17400.0,36.0086,36.1169,35.9124,35.9184,17400.0
2013-04-05 13:25:00,59.77,59.77,59.64,59.73,20100.0,35.9425,35.9425,35.8643,35.9184,20100.0
2013-04-05 13:30:00,59.7,59.7,59.53,59.53,11200.0,35.9004,35.9004,35.7982,35.7982,11200.0
2013-04-05 13:35:00,59.47,59.5,59.43,59.47,12600.0,35.7621,35.7801,35.738,35.7621,12600.0
2013-04-05 13:40:00,59.49,59.52,59.43,59.51,5500.0,35.7741,35.7921,35.738,35.7861,5500.0
2013-04-05 13:45:00,59.51,59.55,59.46,59.51,11000.0,35.7861,35.8102,35.7561,35.7861,11000.0
2013-04-05 13:50:00,59.5,59.51,59.45,59.45,6100.0,35.7801,35.7861,35.75,35.75,6100.0
2013-04-05 13:55:00,59.45,59.47,59.4,59.45,5600.0,35.75,35.7621,35.72,35.75,5600.0
2013-04-05 14:00:00,59.45,59.5,59.42,59.44,5900.0,35.75,35.7801,35.732,35.744,5900.0
2013-04-05 14:05:00,59.44,59.45,59.39,59.45,4500.0,35.744,35.75,35.714,35.75,4500.0
2013-04-05 14:10:00,59.41,59.42,59.31,59.32,6300.0,35.726,35.732,35.6659,35.6719,6300.0
2013-04-05 14:15:00,59.31,59.37,59.29,59.34,8300.0,35.6659,35.7019,35.6538,35.6839,8300.0
2013-04-05 14:20:00,59.32,59.43,59.32,59.43,5800.0,35.6719,35.738,35.6719,35.738,5800.0
2013-04-05 14:25:00,59.43,59.48,59.43,59.45,7300.0,35.738,35.7681,35.738,35.75,7300.0
2013-04-05 14:30:00,59.43,59.48,59.4,59.48,7600.0,35.738,35.7681,35.72,35.7681,7600.0
2013-04-05 14:35:00,59.48,59.48,59.38,59.41,12300.0,35.7681,35.7681,35.708,35.726,12300.0
2013-04-05 14:40:00,59.41,59.44,59.4,59.41,5700.0,35.726,35.744,35.72,35.726,5700.0
2013-04-05 14:45:00,59.42,59.42,59.33,59.34,11400.0,35.732,35.732,35.6779,35.6839,11400.0
2013-04-05 14:50:00,59.34,59.42,59.34,59.39,8500.0,35.6839,35.732,35.6839,35.714,8500.0
2013-04-05 14:55:00,59.4,59.46,59.4,59.42,9400.0,35.72,35.7561,35.72,35.732,9400.0
2013-04-05 15:00:00,59.41,59.42,59.3,59.32,15800.0,35.726,35.732,35.6598,35.6719,15800.0
2013-04-05 15:05:00,59.32,59.34,59.26,59.3,17700.0,35.6719,35.6839,35.6358,35.6598,17700.0
2013-04-05 15:10:00,59.3,59.33,59.28,59.28,16300.0,35.6598,35.6779,35.6478,35.6478,16300.0
2013-04-05 15:15:00,59.28,59.33,59.26,59.26,13600.0,35.6478,35.6779,35.6358,35.6358,13600.0
2013-04-05 15:20:00,59.27,59.3,59.23,59.25,24300.0,35.6418,35.6598,35.6177,35.6298,24300.0
2013-04-05 15:25:00,59.25,59.25,59.18,59.2,35800.0,35.6298,35.6298,35.5877,35.5997,35800.0
2013-04-05 15:30:00,59.2,59.22,59.17,59.2,35100.0,35.5997,35.6117,35.5817,35.5997,35100.0
2013-04-05 15:35:00,59.2,59.34,59.19,59.3,68600.0,35.5997,35.6839,35.5937,35.6598,68600.0
2013-04-05 15:40:00,59.31,59.42,59.31,59.35,50000.0,35.6659,35.732,35.6659,35.6899,50000.0
2013-04-05 15:45:00,59.38,59.54,59.37,59.54,28200.0,35.708,35.8042,35.7019,35.8042,28200.0
2013-04-05 15:50:00,59.54,59.54,59.46,59.5,52200.0,35.8042,35.8042,35.7561,35.7801,52200.0
2013-04-05 15:55:00,59.51,59.56,59.44,59.44,126800.0,35.7861,35.8162,35.744,35.744,126800.0
2013-04-08 09:30:00,59.29,59.76,59.29,59.65,27600.0,35.6538,35.9365,35.6538,35.8703,27600.0
2013-04-08 09:35:00,59.69,59.69,59.36,59.51,6200.0,35.8944,35.8944,35.6959,35.7861,6200.0
2013-04-08 09:40:00,59.52,59.63,59.29,59.3,6900.0,35.7921,35.8583,35.6538,35.6598,6900.0
2013-04-08 09:45:00,59.25,59.32,59.15,59.21,7700.0,35.6298,35.6719,35.5696,35.6057,7700.0
2013-04-08 09:50:00,59.25,59.44,59.17,59.36,15900.0,35.6298,35.744,35.5817,35.6959,15900.0
2013-04-08 09:55:00,59.35,59.47,59.24,59.32,15800.0,35.6899,35.7621,35.6238,35.6719,15800.0
2013-04-08 10:00:00,59.33,59.58,59.28,59.44,18200.0,35.6779,35.8282,35.6478,35.744,18200.0
2013-04-08 10:05:00,59.42,59.56,59.38,59.56,15900.0,35.732,35.8162,35.708,35.8162,15900.0
2013-04-08 10:10:00,59.56,59.58,59.45,59.52,12100.0,35.8162,35.8282,35.75,35.7921,12100.0
2013-04-08 10:15:00,59.53,59.58,59.48,59.51,9300.0,35.7982,35.8282,35.7681,35.7861,9300.0
2013-04-08 10:20:00,59.54,59.57,59.53,59.53,3600.0,35.8042,35.8222,35.7982,35.7982,3600.0
2013-04-08 10:25:00,59.54,59.61,59.49,59.59,9400.0,35.8042,35.8463,35.7741,35.8342,9400.0
2013-04-08 10:30:00,59.61,59.73,59.58,59.64,8600.0,35.8463,35.9184,35.8282,35.8643,8600.0
2013-04-08 10:35:00,59.65,59.7,59.58,59.59,7300.0,35.8703,35.9004,35.8282,35.8342,7300.0
2013-04-08 10:40:00,59.6,59.73,59.59,59.62,21300.0,35.8402,35.9184,35.8342,35.8523,21300.0
2013-04-08 10:45:00,59.6,59.81,59.6,59.7,14500.0,35.8402,35.9665,35.8402,35.9004,14500.0
2013-04-08 10:50:00,59.7,59.75,59.68,59.7,5000.0,35.9004,35.9304,35.8884,35.9004,5000.0
2013-04-08 10:55:00,59.69,59.75,59.69,59.72,5300.0,35.8944,35.9304,35.8944,35.9124,5300.0
2013-04-08 11:00:00,59.72,59.72,59.58,59.65,7400.0,35.9124,35.9124,35.8282,35.8703,7400.0
2013-04-08 11:05:00,59.63,59.64,59.57,59.61,9400.0,35.8583,35.8643,35.8222,35.8463,9400.0
2013-04-08 11:10:00,59.6,59.62,59.53,59.58,13100.0,35.8402,35.8523,35.7982,35.8282,13100.0
2013-04-08 11:15:00,59.58,59.58,59.51,59.52,8600.0,35.8282,35.8282,35.7861,35.7921,8600.0
2013-04-08 11:20:00,59.52,59.55,59.46,59.52,11800.0,35.7921,35.8102,35.7561,35.7921,11800.0
2013-04-08 11:25:00,59.5,59.56,59.5,59.55,10900.0,35.7801,35.8162,35.7801,35.8102,10900.0
2013-04-08 11:30:00,59.56,59.57,59.53,59.55,31700.0,35.8162,35.8222,35.7982,35.8102,31700.0
2013-04-08 11:35:00,59.55,59.56,59.49,59.54,7100.0,35.8102,35.8162,35.7741,35.8042,7100.0
2013-04-08 11:40:00,59.53,59.55,59.5,59.5,10000.0,35.7982,35.8102,35.7801,35.7801,10000.0
2013-04-08 11:45:00,59.5,59.54,59.48,59.48,3200.0,35.7801,35.8042,35.7681,35.7681,3200.0
2013-04-08 11:50:00,59.5,59.53,59.46,59.48,14700.0,35.7801,35.7982,35.7561,35.7681,14700.0
2013-04-08 11:55:00,59.47,59.54,59.47,59.51,3300.0,35.7621,35.8042,35.7621,35.7861,3300.0
2013-04-08 12:00:00,59.5,59.53,59.49,59.52,3400.0,35.7801,35.7982,35.7741,35.7921,3400.0
2013-04-08 12:05:00,59.52,59.55,59.48,59.53,4100.0,35.7921,35.8102,35.7681,35.7982,4100.0
2013-04-08 12:10:00,59.53,59.55,59.51,59.54,6800.0,35.7982,35.8102,35.7861,35.8042,6800.0
2013-04-08 12:15:00,59.54,59.58,59.5,59.58,17900.0,35.8042,35.8282,35.7801,35.8282,17900.0
2013-04-08 12:20:00,59.59,59.69,59.57,59.68,10700.0,35.8342,35.8944,35.8222,35.8884,10700.0
2013-04-08 12:25:00,59.69,59.74,59.64,59.7,34300.0,35.8944,35.9244,35.8643,35.9004,34300.0
2013-04-08 12:30:00,59.7,59.74,59.7,59.7,4900.0,35.9004,35.9244,35.9004,35.9004,4900.0
2013-04-08 12:35:00,59.7,59.73,59.7,59.72,4300.0,35.9004,35.9184,35.9004,35.9124,4300.0
2013-04-08 12:40:00,59.71,59.71,59.68,59.69,9600.0,35.9064,35.9064,35.8884,35.8944,9600.0
2013-04-08 12:45:00,59.68,59.7,59.67,59.67,6600.0,35.8884,35.9004,35.8823,35.8823,6600.0
2013-04-08 12:50:00,59.66,59.69,59.63,59.68,6500.0,35.8763,35.8944,35.8583,35.8884,6500.0
2013-04-08 12:55:00,59.69,59.72,59.67,59.68,28300.0,35.8944,35.9124,35.8823,35.8884,28300.0
2013-04-08 13:00:00,59.69,59.71,59.66,59.66,6900.0,35.8944,35.9064,35.8763,35.8763,6900.0
2013-04-08 13:05:00,59.64,59.67,59.62,59.66,6600.0,35.8643,35.8823,35.8523,35.8763,6600.0
2013-04-08 13:10:00,59.66,59.71,59.65,59.68,10400.0,35.8763,35.9064,35.8703,35.8884,10400.0
2013-04-08 13:15:00,59.68,59.7,59.65,59.69,8500.0,35.8884,35.9004,35.8703,35.8944,8500.0
2013-04-08 13:20:00,59.69,59.7,59.67,59.7,4900.0,35.8944,35.9004,35.8823,35.9004,4900.0
2013-04-08 13:25:00,59.71,59.71,59.69,59.69,2800.0,35.9064,35.9064,35.8944,35.8944,2800.0
2013-04-08 13:30:00,59.69,59.75,59.69,59.73,11800.0,35.8944,35.9304,35.8944,35.9184,11800.0
2013-04-08 13:35:00,59.74,59.74,59.67,59.71,13300.0,35.9244,35.9244,35.8823,35.9064,13300.0
2013-04-08 13:40:00,59.71,59.76,59.69,59.76,11400.0,35.9064,35.9365,35.8944,35.9365,11400.0
2013-04-08 13:45:00,59.76,59.82,59.76,59.79,7200.0,35.9365,35.9725,35.9365,35.9545,7200.0
2013-04-08 13:50:00,59.8,59.81,59.76,59.79,6300.0,35.9605,35.9665,35.9365,35.9545,6300.0
2013-04-08 13:55:00,59.79,59.84,59.78,59.84,4900.0,35.9545,35.9846,35.9485,35.9846,4900.0
2013-04-08 14:00:00,59.84,59.92,59.8,59.92,20400.0,35.9846,36.0327,35.9605,36.0327,20400.0
2013-04-08 14:05:00,59.91,60.0,59.89,60.0,17800.0,36.0267,36.0808,36.0146,36.0808,17800.0
2013-04-08 14:10:00,59.98,60.05,59.97,59.98,14500.0,36.0688,36.1109,36.0627,36.0688,14500.0
2013-04-08 14:15:00,59.97,60.05,59.97,59.99,6200.0,36.0627,36.1109,36.0627,36.0748,6200.0
2013-04-08 14:20:00,60.0,60.0,59.92,59.92,4200.0,36.0808,36.0808,36.0327,36.0327,4200.0
2013-04-08 14:25:00,59.92,59.98,59.92,59.98,3100.0,36.0327,36.0688,36.0327,36.0688,3100.0
2013-04-08 14:30:00,59.98,60.01,59.98,60.0,7700.0,36.0688,36.0868,36.0688,36.0808,7700.0
2013-04-08 14:35:00,60.0,60.04,59.99,60.03,3900.0,36.0808,36.1048,36.0748,36.0988,3900.0
2013-04-08 14:40:00,60.03,60.03,60.02,60.03,5700.0,36.0988,36.0988,36.0928,36.0988,5700.0
2013-04-08 14:45:00,60.03,60.04,60.02,60.02,7700.0,36.0988,36.1048,36.0928,36.0928,7700.0
2013-04-08 14:50:00,60.01,60.05,59.98,60.05,17800.0,36.0868,36.1109,36.0688,36.1109,17800.0
2013-04-08 14:55:00,60.05,60.1,60.03,60.1,18400.0,36.1109,36.1409,36.0988,36.1409,18400.0
2013-04-08 15:00:00,60.1,60.16,60.09,60.15,9900.0,36.1409,36.177,36.1349,36.171,9900.0
2013-04-08 15:05:00,60.15,60.2,60.13,60.14,16400.0,36.171,36.2011,36.159,36.165,16400.0
2013-04-08 15:10:00,60.14,60.22,60.13,60.22,15600.0,36.165,36.2131,36.159,36.2131,15600.0
2013-04-08 15:15:00,60.21,60.22,60.11,60.15,37300.0,36.2071,36.2131,36.1469,36.171,37300.0
2013-04-08 15:20:00,60.16,60.21,60.16,60.2,18400.0,36.177,36.2071,36.177,36.2011,18400.0
2013-04-08 15:25:00,60.19,60.23,60.18,60.21,14400.0,36.195,36.2191,36.189,36.2071,14400.0
2013-04-08 15:30:00,60.21,60.21,60.14,60.14,38600.0,36.2071,36.2071,36.165,36.165,38600.0
2013-04-08 15:35:00,60.13,60.15,60.12,60.12,14100.0,36.159,36.171,36.1529,36.1529,14100.0
2013-04-08 15:40:00,60.11,60.13,60.1,60.11,12000.0,36.1469,36.159,36.1409,36.1469,12000.0
2013-04-08 15:45:00,60.11,60.12,60.11,60.11,12100.0,36.1469,36.1529,36.1469,36.1469,12100.0
2013-04-08 15:50:00,60.12,60.16,60.1,60.13,34000.0,36.1529,36.177,36.1409,36.159,34000.0
2013-04-08 15:55:00,60.14,60.25,60.13,60.25,43900.0,36.165,36.2311,36.159,36.2311,43900.0
2013-04-09 09:30:00,60.27,60.41,60.19,60.24,27200.0,36.2431,36.3273,36.195,36.2251,27200.0
2013-04-09 09:35:00,60.25,60.25,60.11,60.19,21400.0,36.2311,36.2311,36.1469,36.195,21400.0
2013-04-09 09:40:00,60.26,60.26,59.86,59.95,28600.0,36.2371,36.2371,35.9966,36.0507,28600.0
2013-04-09 09:45:00,59.98,60.03,59.92,60.0,14900.0,36.0688,36.0988,36.0327,36.0808,14900.0
2013-04-09 09:50:00,60.0,60.0,59.9,59.93,53700.0,36.0808,36.0808,36.0207,36.0387,53700.0
2013-04-09 09:55:00,59.95,60.04,59.92,60.02,22700.0,36.0507,36.1048,36.0327,36.0928,22700.0
2013-04-09 10:00:00,60.04,60.04,59.89,59.93,43200.0,36.1048,36.1048,36.0146,36.0387,43200.0
2013-04-09 10:05:00,59.96,59.98,59.81,59.94,25300.0,36.0567,36.0688,35.9665,36.0447,25300.0
2013-04-09 10:10:00,59.95,60.05,59.95,60.05,6500.0,36.0507,36.1109,36.0507,36.1109,6500.0
2013-04-09 10:15:00,60.05,60.11,59.97,59.99,25800.0,36.1109,36.1469,36.0627,36.0748,25800.0
2013-04-09 10:20:00,60.0,60.06,59.98,60.0,9400.0,36.0808,36.1169,36.0688,36.0808,9400.0
2013-04-09 10:25:00,60.02,60.19,60.0,60.19,6800.0,36.0928,36.195,36.0808,36.195,6800.0
2013-04-09 10:30:00,60.16,60.19,60.1,60.1,9000.0,36.177,36.195,36.1409,36.1409,9000.0
2013-04-09 10:35:00,60.08,60.16,60.06,60.11,4700.0,36.1289,36.177,36.1169,36.1469,4700.0
2013-04-09 10:40:00,60.11,60.12,60.07,60.07,5700.0,36.1469,36.1529,36.1229,36.1229,5700.0
2013-04-09 10:45:00,60.09,60.12,60.07,60.08,4400.0,36.1349,36.1529,36.1229,36.1289,4400.0
2013-04-09 10:50:00,60.06,60.06,59.96,60.0,10400.0,36.1169,36.1169,36.0567,36.0808,10400.0
2013-04-09 10:55:00,59.97,60.0,59.97,60.0,6500.0,36.0627,36.0808,36.0627,36.0808,6500.0
2013-04-09 11:00:00,59.99,60.0,59.94,59.94,3500.0,36.0748,36.0808,36.0447,36.0447,3500.0
2013-04-09 11:05:00,59.96,59.98,59.85,59.95,11200.0,36.0567,36.0688,35.9906,36.0507,11200.0
2013-04-09 11:10:00,59.92,59.99,59.89,59.89,6000.0,36.0327,36.0748,36.0146,36.0146,6000.0
2013-04-09 11:15:00,59.88,59.91,59.77,59.77,54900.0,36.0086,36.0267,35.9425,35.9425,54900.0
2013-04-09 11:20:00,59.78,59.82,59.77,59.79,4400.0,35.9485,35.9725,35.9425,35.9545,4400.0
2013-04-09 11:25:00,59.76,59.82,59.76,59.78,5800.0,35.9365,35.9725,35.9365,35.9485,5800.0
2013-04-09 11:30:00,59.8,59.85,59.76,59.79,5200.0,35.9605,35.9906,35.9365,35.9545,5200.0
2013-04-09 11:35:00,59.79,59.8,59.76,59.8,7900.0,35.9545,35.9605,35.9365,35.9605,7900.0
2013-04-09 11:40:00,59.8,59.85,59.79,59.82,3300.0,35.9605,35.9906,35.9545,35.9725,3300.0
2013-04-09 11:45:00,59.85,59.85,59.76,59.76,6400.0,35.9906,35.9906,35.9365,35.9365,6400.0
2013-04-09 11:50:00,59.79,59.81,59.77,59.79,5400.0,35.9545,35.9665,35.9425,35.9545,5400.0
2013-04-09 11:55:00,59.79,59.85,59.79,59.83,6300.0,35.9545,35.9906,35.9545,35.9786,6300.0
2013-04-09 12:00:00,59.83,59.84,59.81,59.83,7100.0,35.9786,35.9846,35.9665,35.9786,7100.0
2013-04-09 12:05:00,59.84,59.86,59.81,59.81,1600.0,35.9846,35.9966,35.9665,35.9665,1600.0
2013-04-09 12:10:00,59.81,59.84,59.8,59.84,8200.0,35.9665,35.9846,35.9605,35.9846,8200.0
2013-04-09 12:15:00,59.87,59.89,59.86,59.89,3800.0,36.0026,36.0146,35.9966,36.0146,3800.0
2013-04-09 12:20:00,59.89,59.9,59.89,59.9,2900.0,36.0146,36.0207,36.0146,36.0207,2900.0
2013-04-09 12:25:00,59.9,59.91,59.87,59.87,5600.0,36.0207,36.0267,36.0026,36.0026,5600.0
2013-04-09 12:30:00,59.88,59.91,59.88,59.88,4400.0,36.0086,36.0267,36.0086,36.0086,4400.0
2013-04-09 12:35:00,59.88,59.88,59.87,59.88,2800.0,36.0086,36.0086,36.0026,36.0086,2800.0
2013-04-09 12:40:00,59.87,59.89,59.84,59.84,3500.0,36.0026,36.0146,35.9846,35.9846,3500.0
2013-04-09 12:45:00,59.85,59.86,59.84,59.84,1700.0,35.9906,35.9966,35.9846,35.9846,1700.0
2013-04-09 12:50:00,59.84,59.85,59.82,59.83,3000.0,35.9846,35.9906,35.9725,35.9786,3000.0
2013-04-09 12:55:00,59.83,59.86,59.82,59.86,3600.0,35.9786,35.9966,35.9725,35.9966,3600.0
2013-04-09 13:00:00,59.85,59.94,59.85,59.91,2700.0,35.9906,36.0447,35.9906,36.0267,2700.0
2013-04-09 13:05:00,59.9,59.9,59.86,59.86,2300.0,36.0207,36.0207,35.9966,35.9966,2300.0
2013-04-09 13:10:00,59.87,59.88,59.85,59.87,5300.0,36.0026,36.0086,35.9906,36.0026,5300.0
2013-04-09 13:15:00,59.88,60.01,59.88,59.99,7400.0,36.0086,36.0868,36.0086,36.0748,7400.0
2013-04-09 13:20:00,59.99,60.04,59.99,60.03,2100.0,36.0748,36.1048,36.0748,36.0988,2100.0
2013-04-09 13:25:00,60.03,60.11,60.03,60.08,5400.0,36.0988,36.1469,36.0988,36.1289,5400.0
2013-04-09 13:30:00,60.08,60.09,60.03,60.08,4600.0,36.1289,36.1349,36.0988,36.1289,4600.0
2013-04-09 13:35:00,60.07,60.11,60.05,60.07,6400.0,36.1229,36.1469,36.1109,36.1229,6400.0
2013-04-09 13:40:00,60.09,60.14,60.07,60.14,3900.0,36.1349,36.165,36.1229,36.165,3900.0
2013-04-09 13:45:00,60.15,60.19,60.13,60.16,8200.0,36.171,36.195,36.159,36.177,8200.0
2013-04-09 13:50:00,60.17,60.19,60.14,60.16,7100.0,36.183,36.195,36.165,36.177,7100.0
2013-04-09 13:55:00,60.16,60.21,60.16,60.2,10600.0,36.177,36.2071,36.177,36.2011,10600.0
2013-04-09 14:00:00,60.21,60.31,60.2,60.29,26900.0,36.2071,36.2672,36.2011,36.2552,26900.0
2013-04-09 14:05:00,60.31,60.31,60.26,60.27,4500.0,36.2672,36.2672,36.2371,36.2431,4500.0
2013-04-09 14:10:00,60.28,60.29,60.21,60.24,11300.0,36.2492,36.2552,36.2071,36.2251,11300.0
2013-04-09 14:15:00,60.23,60.25,60.21,60.22,1700.0,36.2191,36.2311,36.2071,36.2131,1700.0
2013-04-09 14:20:00,60.21,60.27,60.21,60.27,8500.0,36.2071,36.2431,36.2071,36.2431,8500.0
2013-04-09 14:25:00,60.29,60.32,60.29,60.31,7400.0,36.2552,36.2732,36.2552,36.2672,7400.0
2013-04-09 14:30:00,60.31,60.34,60.3,60.32,9700.0,36.2672,36.2852,36.2612,36.2732,9700.0
2013-04-09 14:35:00,60.32,60.36,60.3,60.3,3800.0,36.2732,36.2973,36.2612,36.2612,3800.0
2013-04-09 14:40:00,60.32,60.4,60.32,60.38,8500.0,36.2732,36.3213,36.2732,36.3093,8500.0
2013-04-09 14:45:00,60.38,60.38,60.32,60.36,5100.0,36.3093,36.3093,36.2732,36.2973,5100.0
2013-04-09 14:50:00,60.35,60.38,60.34,60.34,4000.0,36.2913,36.3093,36.2852,36.2852,4000.0
2013-04-09 14:55:00,60.34,60.34,60.27,60.27,6400.0,36.2852,36.2852,36.2431,36.2431,6400.0
2013-04-09 15:00:00,60.29,60.34,60.25,60.25,5500.0,36.2552,36.2852,36.2311,36.2311,5500.0
2013-04-09 15:05:00,60.25,60.26,60.14,60.14,15200.0,36.2311,36.2371,36.165,36.165,15200.0
2013-04-09 15:10:00,60.13,60.16,60.12,60.15,8300.0,36.159,36.177,36.1529,36.171,8300.0
2013-04-09 15:15:00,60.18,60.24,60.18,60.23,11800.0,36.189,36.2251,36.189,36.2191,11800.0
2013-04-09 15:20:00,60.22,60.22,60.17,60.22,11000.0,36.2131,36.2131,36.183,36.2131,11000.0
2013-04-09 15:25:00,60.21,60.22,60.16,60.2,14300.0,36.2071,36.2131,36.177,36.2011,14300.0
2013-04-09 15:30:00,60.21,60.21,60.14,60.16,12600.0,36.2071,36.2071,36.165,36.177,12600.0
2013-04-09 15:35:00,60.16,60.17,60.03,60.04,21000.0,36.177,36.183,36.0988,36.1048,21000.0
2013-04-09 15:40:00,60.05,60.08,60.03,60.04,27800.0,36.1109,36.1289,36.0988,36.1048,27800.0
2013-04-09 15:45:00,60.03,60.04,60.01,60.02,35500.0,36.0988,36.1048,36.0868,36.0928,35500.0
2013-04-09 15:50:00,60.02,60.04,59.97,60.0,55800.0,36.0928,36.1048,36.0627,36.0808,55800.0
2013-04-09 15:55:00,60.0,60.01,59.95,59.96,83500.0,36.0808,36.0868,36.0507,36.0567,83500.0
2013-04-10 09:30:00,59.86,60.14,59.86,60.02,28800.0,35.9966,36.165,35.9966,36.0928,28800.0
2013-04-10 09:35:00,60.02,60.12,59.93,60.0,17300.0,36.0928,36.1529,36.0387,36.0808,17300.0
2013-04-10 09:40:00,59.99,60.11,59.94,60.07,16400.0,36.0748,36.1469,36.0447,36.1229,16400.0
2013-04-10 09:45:00,60.09,60.18,60.07,60.14,11300.0,36.1349,36.189,36.1229,36.165,11300.0
2013-04-10 09:50:00,60.15,60.21,60.1,60.13,9600.0,36.171,36.2071,36.1409,36.159,9600.0
2013-04-10 09:55:00,60.13,60.23,60.11,60.22,10800.0,36.159,36.2191,36.1469,36.2131,10800.0
2013-04-10 10:00:00,60.22,60.23,60.09,60.13,10400.0,36.2131,36.2191,36.1349,36.159,10400.0
2013-04-10 10:05:00,60.16,60.25,60.14,60.18,6600.0,36.177,36.2311,36.165,36.189,6600.0
2013-04-10 10:10:00,60.2,60.22,60.17,60.2,6000.0,36.2011,36.2131,36.183,36.2011,6000.0
2013-04-10 10:15:00,60.23,60.23,60.0,60.04,66300.0,36.2191,36.2191,36.0808,36.1048,66300.0
2013-04-10 10:20:00,60.04,60.07,60.02,60.06,13100.0,36.1048,36.1229,36.0928,36.1169,13100.0
2013-04-10 10:25:00,60.06,60.14,60.05,60.14,6000.0,36.1169,36.165,36.1109,36.165,6000.0
2013-04-10 10:30:00,60.14,60.15,60.06,60.09,3400.0,36.165,36.171,36.1169,36.1349,3400.0
2013-04-10 10:35:00,60.09,60.12,60.08,60.12,4500.0,36.1349,36.1529,36.1289,36.1529,4500.0
2013-04-10 10:40:00,60.12,60.21,60.12,60.13,9000.0,36.1529,36.2071,36.1529,36.159,9000.0
2013-04-10 10:45:00,60.14,60.18,60.14,60.17,7900.0,36.165,36.189,36.165,36.183,7900.0
2013-04-10 10:50:00,60.17,60.18,60.14,60.16,9200.0,36.183,36.189,36.165,36.177,9200.0
2013-04-10 10:55:00,60.17,60.24,60.16,60.21,4900.0,36.183,36.2251,36.177,36.2071,4900.0
2013-04-10 11:00:00,60.25,60.25,60.18,60.2,6400.0,36.2311,36.2311,36.189,36.2011,6400.0
2013-04-10 11:05:00,60.21,60.29,60.19,60.27,34200.0,36.2071,36.2552,36.195,36.2431,34200.0
2013-04-10 11:10:00,60.27,60.3,60.26,60.28,11100.0,36.2431,36.2612,36.2371,36.2492,11100.0
2013-04-10 11:15:00,60.3,60.3,60.25,60.25,12600.0,36.2612,36.2612,36.2311,36.2311,12600.0
2013-04-10 11:20:00,60.24,60.24,60.19,60.19,10500.0,36.2251,36.2251,36.195,36.195,10500.0
2013-04-10 11:25:00,60.19,60.26,60.16,60.23,7500.0,36.195,36.2371,36.177,36.2191,7500.0
2013-04-10 11:30:00,60.22,60.25,60.22,60.25,5400.0,36.2131,36.2311,36.2131,36.2311,5400.0
2013-04-10 11:35:00,60.25,60.25,60.22,60.22,5600.0,36.2311,36.2311,36.2131,36.2131,5600.0
2013-04-10 11:40:00,60.23,60.33,60.23,60.29,10300.0,36.2191,36.2792,36.2191,36.2552,10300.0
2013-04-10 11:45:00,60.31,60.31,60.2,60.23,13500.0,36.2672,36.2672,36.2011,36.2191,13500.0
2013-04-10 11:50:00,60.22,60.23,60.19,60.22,16100.0,36.2131,36.2191,36.195,36.2131,16100.0
2013-04-10 11:55:00,60.23,60.25,60.2,60.2,8200.0,36.2191,36.2311,36.2011,36.2011,8200.0
2013-04-10 12:00:00,60.21,60.21,60.16,60.19,9300.0,36.2071,36.2071,36.177,36.195,9300.0
2013-04-10 12:05:00,60.2,60.22,60.18,60.18,5400.0,36.2011,36.2131,36.189,36.189,5400.0
2013-04-10 12:10:00,60.18,60.21,60.17,60.21,3300.0,36.189,36.2071,36.183,36.2071,3300.0
2013-04-10 12:15:00,60.21,60.22,60.19,60.2,5700.0,36.2071,36.2131,36.195,36.2011,5700.0
2013-04-10 12:20:00,60.22,60.22,60.18,60.2,2900.0,36.2131,36.2131,36.189,36.2011,2900.0
2013-04-10 12:25:00,60.2,60.22,60.19,60.2,4500.0,36.2011,36.2131,36.195,36.2011,4500.0
2013-04-10 12:30:00,60.21,60.23,60.19,60.22,7800.0,36.2071,36.2191,36.195,36.2131,7800.0
2013-04-10 12:35:00,60.21,60.33,60.21,60.29,9700.0,36.2071,36.2792,36.2071,36.2552,9700.0
2013-04-10 12:40:00,60.3,60.3,60.18,60.2,7100.0,36.2612,36.2612,36.189,36.2011,7100.0
2013-04-10 12:45:00,60.2,60.29,60.2,60.25,7500.0,36.2011,36.2552,36.2011,36.2311,7500.0
2013-04-10 12:50:00,60.25,60.25,60.2,60.2,18300.0,36.2311,36.2311,36.2011,36.2011,18300.0
2013-04-10 12:55:00,60.2,60.23,60.19,60.21,4000.0,36.2011,36.2191,36.195,36.2071,4000.0
2013-04-10 13:00:00,60.22,60.22,60.17,60.17,8100.0,36.2131,36.2131,36.183,36.183,8100.0
2013-04-10 13:05:00,60.17,60.2,60.14,60.2,31200.0,36.183,36.2011,36.165,36.2011,31200.0
2013-04-10 13:10:00,60.2,60.22,60.18,60.18,7500.0,36.2011,36.2131,36.189,36.189,7500.0
2013-04-10 13:15:00,60.18,60.21,60.18,60.19,11600.0,36.189,36.2071,36.189,36.195,11600.0
2013-04-10 13:20:00,60.2,60.22,60.16,60.2,34900.0,36.2011,36.2131,36.177,36.2011,34900.0
2013-04-10 13:25:00,60.2,60.25,60.19,60.21,8800.0,36.2011,36.2311,36.195,36.2071,8800.0
2013-04-10 13:30:00,60.22,60.25,60.16,60.19,14300.0,36.2131,36.2311,36.177,36.195,14300.0
2013-04-10 13:35:00,60.2,60.2,60.17,60.19,7700.0,36.2011,36.2011,36.183,36.195,7700.0
2013-04-10 13:40:00,60.2,60.23,60.19,60.22,4000.0,36.2011,36.2191,36.195,36.2131,4000.0
2013-04-10 13:45:00,60.21,60.23,60.19,60.2,9100.0,36.2071,36.2191,36.195,36.2011,9100.0
2013-04-10 13:50:00,60.21,60.23,60.19,60.22,4800.0,36.2071,36.2191,36.195,36.2131,4800.0
2013-04-10 13:55:00,60.23,60.24,60.22,60.23,1800.0,36.2191,36.2251,36.2131,36.2191,1800.0
2013-04-10 14:00:00,60.24,60.3,60.23,60.23,25100.0,36.2251,36.2612,36.2191,36.2191,25100.0
2013-04-10 14:05:00,60.24,60.25,60.22,60.24,3300.0,36.2251,36.2311,36.2131,36.2251,3300.0
2013-04-10 14:10:00,60.25,60.28,60.21,60.24,9400.0,36.2311,36.2492,36.2071,36.2251,9400.0
2013-04-10 14:15:00,60.24,60.27,60.23,60.23,5900.0,36.2251,36.2431,36.2191,36.2191,5900.0
2013-04-10 14:20:00,60.23,60.23,60.17,60.17,16800.0,36.2191,36.2191,36.183,36.183,16800.0
2013-04-10 14:25:00,60.19,60.24,60.16,60.2,12400.0,36.195,36.2251,36.177,36.2011,12400.0
2013-04-10 14:30:00,60.19,60.2,60.18,60.2,8200.0,36.195,36.2011,36.189,36.2011,8200.0
2013-04-10 14:35:00,60.2,60.21,60.17,60.18,6600.0,36.2011,36.2071,36.183,36.189,6600.0
2013-04-10 14:40:00,60.19,60.21,60.16,60.2,18700.0,36.195,36.2071,36.177,36.2011,18700.0
2013-04-10 14:45:00,60.19,60.21,60.17,60.19,6100.0,36.195,36.2071,36.183,36.195,6100.0
2013-04-10 14:50:00,60.2,60.21,60.17,60.17,7500.0,36.2011,36.2071,36.183,36.183,7500.0
2013-04-10 14:55:00,60.17,60.2,60.15,60.17,18200.0,36.183,36.2011,36.171,36.183,18200.0
2013-04-10 15:00:00,60.19,60.21,60.15,60.16,17500.0,36.195,36.2071,36.171,36.177,17500.0
2013-04-10 15:05:00,60.16,60.2,60.15,60.18,16900.0,36.177,36.2011,36.171,36.189,16900.0
2013-04-10 15:10:00,60.19,60.21,60.16,60.2,37100.0,36.195,36.2071,36.177,36.2011,37100.0
2013-04-10 15:15:00,60.18,60.21,60.17,60.18,13500.0,36.189,36.2071,36.183,36.189,13500.0
2013-04-10 15:20:00,60.19,60.2,60.19,60.19,5600.0,36.195,36.2011,36.195,36.195,5600.0
2013-04-10 15:25:00,60.19,60.22,60.19,60.19,21500.0,36.195,36.2131,36.195,36.195,21500.0
2013-04-10 15:30:00,60.19,60.2,60.14,60.17,30800.0,36.195,36.2011,36.165,36.183,30800.0
2013-04-10 15:35:00,60.18,60.2,60.17,60.19,13900.0,36.189,36.2011,36.183,36.195,13900.0
2013-04-10 15:40:00,60.19,60.2,60.18,60.19,30600.0,36.195,36.2011,36.189,36.195,30600.0
2013-04-10 15:45:00,60.2,60.23,60.19,60.21,33200.0,36.2011,36.2191,36.195,36.2071,33200.0
2013-04-10 15:50:00,60.21,60.23,60.16,60.18,54700.0,36.2071,36.2191,36.177,36.189,54700.0
2013-04-10 15:55:00,60.19,60.22,60.16,60.22,70900.0,36.195,36.2131,36.177,36.2131,70900.0
2013-04-11 09:30:00,60.29,60.37,60.14,60.14,16300.0,36.2552,36.3033,36.165,36.165,16300.0
2013-04-11 09:35:00,60.21,60.29,60.16,60.29,3100.0,36.2071,36.2552,36.177,36.2552,3100.0
2013-04-11 09:40:00,60.21,60.24,60.11,60.16,4500.0,36.2071,36.2251,36.1469,36.177,4500.0
2013-04-11 09:45:00,60.14,60.31,60.14,60.26,10900.0,36.165,36.2672,36.165,36.2371,10900.0
2013-04-11 09:50:00,60.3,60.48,60.29,60.48,20500.0,36.2612,36.3694,36.2552,36.3694,20500.0
2013-04-11 09:55:00,60.45,60.51,60.43,60.48,5300.0,36.3514,36.3875,36.3394,36.3694,5300.0
2013-04-11 10:00:00,60.48,60.62,60.43,60.57,33700.0,36.3694,36.4536,36.3394,36.4236,33700.0
2013-04-11 10:05:00,60.55,60.58,60.44,60.48,8200.0,36.4115,36.4296,36.3454,36.3694,8200.0
2013-04-11 10:10:00,60.48,60.49,60.41,60.42,13200.0,36.3694,36.3754,36.3273,36.3334,13200.0
2013-04-11 10:15:00,60.42,60.49,60.38,60.49,10600.0,36.3334,36.3754,36.3093,36.3754,10600.0
2013-04-11 10:20:00,60.49,60.51,60.48,60.49,2700.0,36.3754,36.3875,36.3694,36.3754,2700.0
2013-04-11 10:25:00,60.5,60.53,60.48,60.51,8300.0,36.3815,36.3995,36.3694,36.3875,8300.0
2013-04-11 10:30:00,60.51,60.52,60.41,60.43,5700.0,36.3875,36.3935,36.3273,36.3394,5700.0
2013-04-11 10:35:00,60.43,60.47,60.42,60.46,4600.0,36.3394,36.3634,36.3334,36.3574,4600.0
2013-04-11 10:40:00,60.48,60.51,60.45,60.47,10400.0,36.3694,36.3875,36.3514,36.3634,10400.0
2013-04-11 10:45:00,60.49,60.56,60.45,60.53,14000.0,36.3754,36.4175,36.3514,36.3995,14000.0
2013-04-11 10:50:00,60.57,60.67,60.57,60.67,13300.0,36.4236,36.4837,36.4236,36.4837,13300.0
2013-04-11 10:55:00,60.68,60.7,60.62,60.66,18100.0,36.4897,36.5017,36.4536,36.4777,18100.0
2013-04-11 11:00:00,60.68,60.75,60.68,60.75,10400.0,36.4897,36.5318,36.4897,36.5318,10400.0
2013-04-11 11:05:00,60.75,60.81,60.75,60.79,13800.0,36.5318,36.5679,36.5318,36.5558,13800.0
2013-04-11 11:10:00,60.78,60.79,60.76,60.77,9800.0,36.5498,36.5558,36.5378,36.5438,9800.0
2013-04-11 11:15:00,60.78,60.85,60.75,60.84,5300.0,36.5498,36.5919,36.5318,36.5859,5300.0
2013-04-11 11:20:00,60.84,60.88,60.8,60.83,11000.0,36.5859,36.61,36.5619,36.5799,11000.0
2013-04-11 11:25:00,60.84,60.85,60.79,60.79,12400.0,36.5859,36.5919,36.5558,36.5558,12400.0
2013-04-11 11:30:00,60.79,60.81,60.75,60.76,4400.0,36.5558,36.5679,36.5318,36.5378,4400.0
2013-04-11 11:35:00,60.74,60.76,60.67,60.67,7300.0,36.5258,36.5378,36.4837,36.4837,7300.0
2013-04-11 11:40:00,60.67,60.71,60.64,60.69,5800.0,36.4837,36.5077,36.4656,36.4957,5800.0
2013-04-11 11:45:00,60.64,60.64,60.6,60.63,7000.0,36.4656,36.4656,36.4416,36.4596,7000.0
2013-04-11 11:50:00,60.64,60.65,60.58,60.59,18600.0,36.4656,36.4717,36.4296,36.4356,18600.0
2013-04-11 11:55:00,60.6,60.6,60.55,60.55,12800.0,36.4416,36.4416,36.4115,36.4115,12800.0
2013-04-11 12:00:00,60.56,60.56,60.48,60.49,17300.0,36.4175,36.4175,36.3694,36.3754,17300.0
2013-04-11 12:05:00,60.48,60.53,60.46,60.48,13400.0,36.3694,36.3995,36.3574,36.3694,13400.0
2013-04-11 12:10:00,60.49,60.53,60.45,60.52,6300.0,36.3754,36.3995,36.3514,36.3935,6300.0
2013-04-11 12:15:00,60.5,60.52,60.49,60.5,2900.0,36.3815,36.3935,36.3754,36.3815,2900.0
2013-04-11 12:20:00,60.51,60.53,60.49,60.52,3600.0,36.3875,36.3995,36.3754,36.3935,3600.0
2013-04-11 12:25:00,60.52,60.54,60.46,60.48,3200.0,36.3935,36.4055,36.3574,36.3694,3200.0
2013-04-11 12:30:00,60.48,60.55,60.48,60.55,4400.0,36.3694,36.4115,36.3694,36.4115,4400.0
2013-04-11 12:35:00,60.55,60.61,60.5,60.61,406100.0,36.4115,36.4476,36.3815,36.4476,406100.0
2013-04-11 12:40:00,60.61,60.66,60.6,60.63,7200.0,36.4476,36.4777,36.4416,36.4596,7200.0
2013-04-11 12:45:00,60.64,60.71,60.64,60.7,4300.0,36.4656,36.5077,36.4656,36.5017,4300.0
2013-04-11 12:50:00,60.7,60.72,60.7,60.71,3600.0,36.5017,36.5138,36.5017,36.5077,3600.0
2013-04-11 12:55:00,60.7,60.8,60.7,60.77,4300.0,36.5017,36.5619,36.5017,36.5438,4300.0
2013-04-11 13:00:00,60.77,60.82,60.75,60.82,15800.0,36.5438,36.5739,36.5318,36.5739,15800.0
2013-04-11 13:05:00,60.81,60.82,60.74,60.76,9100.0,36.5679,36.5739,36.5258,36.5378,9100.0
2013-04-11 13:10:00,60.77,60.77,60.7,60.74,1600.0,36.5438,36.5438,36.5017,36.5258,1600.0
2013-04-11 13:15:00,60.76,60.8,60.74,60.78,7200.0,36.5378,36.5619,36.5258,36.5498,7200.0
2013-04-11 13:20:00,60.78,60.78,60.76,60.77,4400.0,36.5498,36.5498,36.5378,36.5438,4400.0
2013-04-11 13:25:00,60.78,60.78,60.74,60.78,5700.0,36.5498,36.5498,36.5258,36.5498,5700.0
2013-04-11 13:30:00,60.79,60.86,60.78,60.86,7800.0,36.5558,36.5979,36.5498,36.5979,7800.0
2013-04-11 13:35:00,60.86,60.9,60.83,60.85,6000.0,36.5979,36.622,36.5799,36.5919,6000.0
2013-04-11 13:40:00,60.84,60.87,60.78,60.8,5400.0,36.5859,36.604,36.5498,36.5619,5400.0
2013-04-11 13:45:00,60.82,60.86,60.82,60.86,9900.0,36.5739,36.5979,36.5739,36.5979,9900.0
2013-04-11 13:50:00,60.87,60.88,60.77,60.77,9200.0,36.604,36.61,36.5438,36.5438,9200.0
2013-04-11 13:55:00,60.76,60.76,60.7,60.7,3800.0,36.5378,36.5378,36.5017,36.5017,3800.0
2013-04-11 14:00:00,60.67,60.69,60.63,60.63,4000.0,36.4837,36.4957,36.4596,36.4596,4000.0
2013-04-11 14:05:00,60.63,60.68,60.62,60.63,7500.0,36.4596,36.4897,36.4536,36.4596,7500.0
2013-04-11 14:10:00,60.63,60.63,60.57,60.59,4100.0,36.4596,36.4596,36.4236,36.4356,4100.0
2013-04-11 14:15:00,60.57,60.63,60.57,60.58,11200.0,36.4236,36.4596,36.4236,36.4296,11200.0
2013-04-11 14:20:00,60.59,60.63,60.57,60.63,105300.0,36.4356,36.4596,36.4236,36.4596,105300.0
2013-04-11 14:25:00,60.63,60.75,60.63,60.75,35300.0,36.4596,36.5318,36.4596,36.5318,35300.0
2013-04-11 14:30:00,60.74,60.82,60.74,60.81,9300.0,36.5258,36.5739,36.5258,36.5679,9300.0
2013-04-11 14:35:00,60.81,60.92,60.81,60.91,16700.0,36.5679,36.634,36.5679,36.628,16700.0
2013-04-11 14:40:00,60.91,60.99,60.91,60.98,13600.0,36.628,36.6761,36.628,36.6701,13600.0
2013-04-11 14:45:00,60.97,60.98,60.89,60.9,15800.0,36.6641,36.6701,36.616,36.622,15800.0
2013-04-11 14:50:00,60.89,60.91,60.86,60.87,7800.0,36.616,36.628,36.5979,36.604,7800.0
2013-04-11 14:55:00,60.88,60.93,60.87,60.9,36300.0,36.61,36.64,36.604,36.622,36300.0
2013-04-11 15:00:00,60.9,60.9,60.87,60.87,20200.0,36.622,36.622,36.604,36.604,20200.0
2013-04-11 15:05:00,60.87,60.99,60.87,60.93,14400.0,36.604,36.6761,36.604,36.64,14400.0
2013-04-11 15:10:00,60.93,60.95,60.92,60.93,7300.0,36.64,36.6521,36.634,36.64,7300.0
2013-04-11 15:15:00,60.94,60.95,60.9,60.93,7200.0,36.6461,36.6521,36.622,36.64,7200.0
2013-04-11 15:20:00,60.92,60.93,60.85,60.86,9200.0,36.634,36.64,36.5919,36.5979,9200.0
2013-04-11 15:25:00,60.85,60.85,60.79,60.8,6500.0,36.5919,36.5919,36.5558,36.5619,6500.0
2013-04-11 15:30:00,60.81,60.86,60.8,60.84,14600.0,36.5679,36.5979,36.5619,36.5859,14600.0
2013-04-11 15:35:00,60.84,60.88,60.81,60.84,7900.0,36.5859,36.61,36.5679,36.5859,7900.0
2013-04-11 15:40:00,60.84,60.84,60.73,60.74,39000.0,36.5859,36.5859,36.5198,36.5258,39000.0
2013-04-11 15:45:00,60.75,60.76,60.69,60.69,49200.0,36.5318,36.5378,36.4957,36.4957,49200.0
2013-04-11 15:50:00,60.7,60.83,60.7,60.79,57300.0,36.5017,36.5799,36.5017,36.5558,57300.0
2013-04-11 15:55:00,60.79,60.82,60.73,60.81,88400.0,36.5558,36.5739,36.5198,36.5679,88400.0
2013-04-12 09:30:00,60.68,60.99,60.68,60.95,18700.0,36.4897,36.6761,36.4897,36.6521,18700.0
2013-04-12 09:35:00,60.95,60.97,60.71,60.71,3300.0,36.6521,36.6641,36.5077,36.5077,3300.0
2013-04-12 09:40:00,60.72,60.73,60.55,60.64,6700.0,36.5138,36.5198,36.4115,36.4656,6700.0
2013-04-12 09:45:00,60.64,60.93,60.64,60.93,12700.0,36.4656,36.64,36.4656,36.64,12700.0
2013-04-12 09:50:00,60.93,60.96,60.8,60.8,14500.0,36.64,36.6581,36.5619,36.5619,14500.0
2013-04-12 09:55:00,60.85,60.85,60.57,60.61,5400.0,36.5919,36.5919,36.4236,36.4476,5400.0
2013-04-12 10:00:00,60.6,60.76,60.6,60.75,3200.0,36.4416,36.5378,36.4416,36.5318,3200.0
2013-04-12 10:05:00,60.75,60.76,60.65,60.71,6300.0,36.5318,36.5378,36.4717,36.5077,6300.0
2013-04-12 10:10:00,60.71,60.86,60.7,60.86,8500.0,36.5077,36.5979,36.5017,36.5979,8500.0
2013-04-12 10:15:00,60.88,60.88,60.71,60.72,8600.0,36.61,36.61,36.5077,36.5138,8600.0
2013-04-12 10:20:00,60.72,60.77,60.68,60.7,14600.0,36.5138,36.5438,36.4897,36.5017,14600.0
2013-04-12 10:25:00,60.69,60.74,60.64,60.74,10700.0,36.4957,36.5258,36.4656,36.5258,10700.0
2013-04-12 10:30:00,60.74,60.75,60.6,60.61,6900.0,36.5258,36.5318,36.4416,36.4476,6900.0
2013-04-12 10:35:00,60.62,60.64,60.57,60.62,7400.0,36.4536,36.4656,36.4236,36.4536,7400.0
2013-04-12 10:40:00,60.61,60.67,60.61,60.65,8900.0,36.4476,36.4837,36.4476,36.4717,8900.0
2013-04-12 10:45:00,60.66,60.67,60.47,60.5,13900.0,36.4777,36.4837,36.3634,36.3815,13900.0
2013-04-12 10:50:00,60.53,60.63,60.53,60.62,8000.0,36.3995,36.4596,36.3995,36.4536,8000.0
2013-04-12 10:55:00,60.6,60.71,60.6,60.65,4500.0,36.4416,36.5077,36.4416,36.4717,4500.0
2013-04-12 11:00:00,60.66,60.66,60.56,60.57,5200.0,36.4777,36.4777,36.4175,36.4236,5200.0
2013-04-12 11:05:00,60.57,60.58,60.46,60.54,9600.0,36.4236,36.4296,36.3574,36.4055,9600.0
2013-04-12 11:10:00,60.53,60.64,60.53,60.62,2600.0,36.3995,36.4656,36.3995,36.4536,2600.0
2013-04-12 11:15:00,60.61,60.72,60.61,60.71,4400.0,36.4476,36.5138,36.4476,36.5077,4400.0
2013-04-12 11:20:00,60.7,60.73,60.69,60.7,5600.0,36.5017,36.5198,36.4957,36.5017,5600.0
2013-04-12 11:25:00,60.68,60.74,60.67,60.7,4500.0,36.4897,36.5258,36.4837,36.5017,4500.0
2013-04-12 11:30:00,60.7,60.7,60.65,60.65,2700.0,36.5017,36.5017,36.4717,36.4717,2700.0
2013-04-12 11:35:00,60.64,60.69,60.57,60.57,5400.0,36.4656,36.4957,36.4236,36.4236,5400.0
2013-04-12 11:40:00,60.57,60.57,60.47,60.49,6700.0,36.4236,36.4236,36.3634,36.3754,6700.0
2013-04-12 11:45:00,60.48,60.55,60.48,60.53,4500.0,36.3694,36.4115,36.3694,36.3995,4500.0
2013-04-12 11:50:00,60.53,60.55,60.49,60.52,5400.0,36.3995,36.4115,36.3754,36.3935,5400.0
2013-04-12 11:55:00,60.51,60.52,60.49,60.52,2800.0,36.3875,36.3935,36.3754,36.3935,2800.0
2013-04-12 12:00:00,60.54,60.54,60.48,60.5,2300.0,36.4055,36.4055,36.3694,36.3815,2300.0
2013-04-12 12:05:00,60.51,60.54,60.51,60.52,1100.0,36.3875,36.4055,36.3875,36.3935,1100.0
2013-04-12 12:10:00,60.54,60.54,60.42,60.45,4300.0,36.4055,36.4055,36.3334,36.3514,4300.0
2013-04-12 12:15:00,60.43,60.47,60.41,60.44,4500.0,36.3394,36.3634,36.3273,36.3454,4500.0
2013-04-12 12:20:00,60.44,60.44,60.38,60.4,4300.0,36.3454,36.3454,36.3093,36.3213,4300.0
2013-04-12 12:25:00,60.4,60.42,60.4,60.41,1300.0,36.3213,36.3334,36.3213,36.3273,1300.0
2013-04-12 12:30:00,60.42,60.47,60.38,60.38,4400.0,36.3334,36.3634,36.3093,36.3093,4400.0
2013-04-12 12:35:00,60.36,60.4,60.35,60.4,2600.0,36.2973,36.3213,36.2913,36.3213,2600.0
2013-04-12 12:40:00,60.45,60.5,60.45,60.48,4100.0,36.3514,36.3815,36.3514,36.3694,4100.0
2013-04-12 12:45:00,60.48,60.48,60.45,60.48,2400.0,36.3694,36.3694,36.3514,36.3694,2400.0
2013-04-12 12:50:00,60.47,60.49,60.41,60.49,5500.0,36.3634,36.3754,36.3273,36.3754,5500.0
2013-04-12 12:55:00,60.52,60.55,60.51,60.55,4500.0,36.3935,36.4115,36.3875,36.4115,4500.0
2013-04-12 13:00:00,60.54,60.56,60.52,60.54,16400.0,36.4055,36.4175,36.3935,36.4055,16400.0
2013-04-12 13:05:00,60.53,60.59,60.53,60.59,4700.0,36.3995,36.4356,36.3995,36.4356,4700.0
2013-04-12 13:10:00,60.58,60.58,60.54,60.54,1900.0,36.4296,36.4296,36.4055,36.4055,1900.0
2013-04-12 13:15:00,60.53,60.54,60.48,60.5,3300.0,36.3995,36.4055,36.3694,36.3815,3300.0
2013-04-12 13:20:00,60.47,60.49,60.45,60.47,2500.0,36.3634,36.3754,36.3514,36.3634,2500.0
2013-04-12 13:25:00,60.46,60.46,60.43,60.46,3200.0,36.3574,36.3574,36.3394,36.3574,3200.0
2013-04-12 13:30:00,60.47,60.48,60.43,60.45,3400.0,36.3634,36.3694,36.3394,36.3514,3400.0
2013-04-12 13:35:00,60.44,60.47,60.4,60.41,5000.0,36.3454,36.3634,36.3213,36.3273,5000.0
2013-04-12 13:40:00,60.4,60.46,60.4,60.46,3400.0,36.3213,36.3574,36.3213,36.3574,3400.0
2013-04-12 13:45:00,60.45,60.47,60.43,60.43,4400.0,36.3514,36.3634,36.3394,36.3394,4400.0
2013-04-12 13:50:00,60.43,60.44,60.34,60.35,4600.0,36.3394,36.3454,36.2852,36.2913,4600.0
2013-04-12 13:55:00,60.36,60.45,60.36,60.44,4200.0,36.2973,36.3514,36.2973,36.3454,4200.0
2013-04-12 14:00:00,60.45,60.47,60.45,60.45,3600.0,36.3514,36.3634,36.3514,36.3514,3600.0
2013-04-12 14:05:00,60.43,60.46,60.43,60.44,5300.0,36.3394,36.3574,36.3394,36.3454,5300.0
2013-04-12 14:10:00,60.44,60.44,60.4,60.41,2100.0,36.3454,36.3454,36.3213,36.3273,2100.0
2013-04-12 14:15:00,60.41,60.41,60.33,60.34,6900.0,36.3273,36.3273,36.2792,36.2852,6900.0
2013-04-12 14:20:00,60.33,60.39,60.33,60.39,11200.0,36.2792,36.3153,36.2792,36.3153,11200.0
2013-04-12 14:25:00,60.38,60.41,60.35,60.36,8300.0,36.3093,36.3273,36.2913,36.2973,8300.0
2013-04-12 14:30:00,60.33,60.38,60.3,60.38,8700.0,36.2792,36.3093,36.2612,36.3093,8700.0
2013-04-12 14:35:00,60.39,60.43,60.39,60.42,11400.0,36.3153,36.3394,36.3153,36.3334,11400.0
2013-04-12 14:40:00,60.42,60.42,60.39,60.41,10200.0,36.3334,36.3334,36.3153,36.3273,10200.0
2013-04-12 14:45:00,60.41,60.41,60.35,60.36,7300.0,36.3273,36.3273,36.2913,36.2973,7300.0
2013-04-12 14:50:00,60.35,60.35,60.31,60.35,6000.0,36.2913,36.2913,36.2672,36.2913,6000.0
2013-04-12 14:55:00,60.35,60.37,60.33,60.36,6800.0,36.2913,36.3033,36.2792,36.2973,6800.0
2013-04-12 15:00:00,60.35,60.37,60.32,60.36,39400.0,36.2913,36.3033,36.2732,36.2973,39400.0
2013-04-12 15:05:00,60.37,60.37,60.33,60.37,9800.0,36.3033,36.3033,36.2792,36.3033,9800.0
2013-04-12 15:10:00,60.36,60.38,60.34,60.38,14800.0,36.2973,36.3093,36.2852,36.3093,14800.0
2013-04-12 15:15:00,60.38,60.42,60.36,60.41,21000.0,36.3093,36.3334,36.2973,36.3273,21000.0
2013-04-12 15:20:00,60.4,60.4,60.32,60.35,19000.0,36.3213,36.3213,36.2732,36.2913,19000.0
2013-04-12 15:25:00,60.35,60.36,60.32,60.35,14100.0,36.2913,36.2973,36.2732,36.2913,14100.0
2013-04-12 15:30:00,60.35,60.37,60.32,60.33,14400.0,36.2913,36.3033,36.2732,36.2792,14400.0
2013-04-12 15:35:00,60.33,60.35,60.29,60.32,12400.0,36.2792,36.2913,36.2552,36.2732,12400.0
2013-04-12 15:40:00,60.33,60.35,60.3,60.32,18400.0,36.2792,36.2913,36.2612,36.2732,18400.0
2013-04-12 15:45:00,60.32,60.35,60.28,60.3,29000.0,36.2732,36.2913,36.2492,36.2612,29000.0
2013-04-12 15:50:00,60.3,60.39,60.29,60.32,55000.0,36.2612,36.3153,36.2552,36.2732,55000.0
2013-04-12 15:55:00,60.33,60.48,60.31,60.47,132200.0,36.2792,36.3694,36.2672,36.3634,132200.0
2013-04-15 09:30:00,60.32,60.59,60.13,60.42,117100.0,36.2732,36.4356,36.159,36.3334,117100.0
2013-04-15 09:35:00,60.46,60.7,60.45,60.58,6600.0,36.3574,36.5017,36.3514,36.4296,6600.0
2013-04-15 09:40:00,60.61,60.63,60.46,60.51,8200.0,36.4476,36.4596,36.3574,36.3875,8200.0
2013-04-15 09:45:00,60.45,60.5,60.39,60.41,4200.0,36.3514,36.3815,36.3153,36.3273,4200.0
2013-04-15 09:50:00,60.44,60.61,60.38,60.53,11900.0,36.3454,36.4476,36.3093,36.3995,11900.0
2013-04-15 09:55:00,60.52,60.63,60.46,60.6,11300.0,36.3935,36.4596,36.3574,36.4416,11300.0
2013-04-15 10:00:00,60.64,60.64,60.45,60.49,14900.0,36.4656,36.4656,36.3514,36.3754,14900.0
2013-04-15 10:05:00,60.5,60.54,60.4,60.53,9600.0,36.3815,36.4055,36.3213,36.3995,9600.0
2013-04-15 10:10:00,60.51,60.51,60.38,60.47,10500.0,36.3875,36.3875,36.3093,36.3634,10500.0
2013-04-15 10:15:00,60.43,60.5,60.39,60.45,6900.0,36.3394,36.3815,36.3153,36.3514,6900.0
2013-04-15 10:20:00,60.46,60.48,60.42,60.44,4300.0,36.3574,36.3694,36.3334,36.3454,4300.0
2013-04-15 10:25:00,60.46,60.48,60.42,60.42,15300.0,36.3574,36.3694,36.3334,36.3334,15300.0
2013-04-15 10:30:00,60.41,60.45,60.33,60.45,39000.0,36.3273,36.3514,36.2792,36.3514,39000.0
2013-04-15 10:35:00,60.45,60.59,60.45,60.58,8200.0,36.3514,36.4356,36.3514,36.4296,8200.0
2013-04-15 10:40:00,60.6,60.73,60.58,60.69,7000.0,36.4416,36.5198,36.4296,36.4957,7000.0
2013-04-15 10:45:00,60.7,60.75,60.59,60.61,15700.0,36.5017,36.5318,36.4356,36.4476,15700.0
2013-04-15 10:50:00,60.58,60.63,60.55,60.58,8600.0,36.4296,36.4596,36.4115,36.4296,8600.0
2013-04-15 10:55:00,60.58,60.62,60.52,60.6,2800.0,36.4296,36.4536,36.3935,36.4416,2800.0
2013-04-15 11:00:00,60.6,60.6,60.54,60.54,3600.0,36.4416,36.4416,36.4055,36.4055,3600.0
2013-04-15 11:05:00,60.54,60.54,60.47,60.47,6500.0,36.4055,36.4055,36.3634,36.3634,6500.0
2013-04-15 11:10:00,60.44,60.46,60.42,60.43,5600.0,36.3454,36.3574,36.3334,36.3394,5600.0
2013-04-15 11:15:00,60.43,60.43,60.35,60.38,5700.0,36.3394,36.3394,36.2913,36.3093,5700.0
2013-04-15 11:20:00,60.38,60.41,60.34,60.34,5600.0,36.3093,36.3273,36.2852,36.2852,5600.0
2013-04-15 11:25:00,60.33,60.33,60.25,60.3,8200.0,36.2792,36.2792,36.2311,36.2612,8200.0
2013-04-15 11:30:00,60.33,60.4,60.26,60.4,7300.0,36.2792,36.3213,36.2371,36.3213,7300.0
2013-04-15 11:35:00,60.42,60.5,60.4,60.5,4700.0,36.3334,36.3815,36.3213,36.3815,4700.0
2013-04-15 11:40:00,60.5,60.51,60.45,60.45,6500.0,36.3815,36.3875,36.3514,36.3514,6500.0
2013-04-15 11:45:00,60.44,60.44,60.34,60.35,5100.0,36.3454,36.3454,36.2852,36.2913,5100.0
2013-04-15 11:50:00,60.35,60.39,60.19,60.19,9900.0,36.2913,36.3153,36.195,36.195,9900.0
2013-04-15 11:55:00,60.16,60.18,60.08,60.11,5800.0,36.177,36.189,36.1289,36.1469,5800.0
2013-04-15 12:00:00,60.11,60.12,59.98,60.07,16600.0,36.1469,36.1529,36.0688,36.1229,16600.0
2013-04-15 12:05:00,60.07,60.17,60.07,60.17,9800.0,36.1229,36.183,36.1229,36.183,9800.0
2013-04-15 12:10:00,60.16,60.22,60.16,60.19,4700.0,36.177,36.2131,36.177,36.195,4700.0
2013-04-15 12:15:00,60.19,60.19,60.13,60.16,7700.0,36.195,36.195,36.159,36.177,7700.0
2013-04-15 12:20:00,60.17,60.19,60.13,60.13,4900.0,36.183,36.195,36.159,36.159,4900.0
2013-04-15 12:25:00,60.14,60.19,60.09,60.18,7000.0,36.165,36.195,36.1349,36.189,7000.0
2013-04-15 12:30:00,60.19,60.25,60.12,60.18,10300.0,36.195,36.2311,36.1529,36.189,10300.0
2013-04-15 12:35:00,60.15,60.22,60.11,60.17,8800.0,36.171,36.2131,36.1469,36.183,8800.0
2013-04-15 12:40:00,60.16,60.2,60.1,60.18,8100.0,36.177,36.2011,36.1409,36.189,8100.0
2013-04-15 12:45:00,60.16,60.16,59.95,60.02,13500.0,36.177,36.177,36.0507,36.0928,13500.0
2013-04-15 12:50:00,60.03,60.08,59.92,59.93,9500.0,36.0988,36.1289,36.0327,36.0387,9500.0
2013-04-15 12:55:00,59.93,60.0,59.93,59.97,10300.0,36.0387,36.0808,36.0387,36.0627,10300.0
2013-04-15 13:00:00,59.96,59.97,59.93,59.97,5200.0,36.0567,36.0627,36.0387,36.0627,5200.0
2013-04-15 13:05:00,59.97,59.97,59.89,59.95,6900.0,36.0627,36.0627,36.0146,36.0507,6900.0
2013-04-15 13:10:00,59.95,59.98,59.87,59.88,4600.0,36.0507,36.0688,36.0026,36.0086,4600.0
2013-04-15 13:15:00,59.89,59.89,59.8,59.81,29600.0,36.0146,36.0146,35.9605,35.9665,29600.0
2013-04-15 13:20:00,59.8,59.81,59.8,59.8,13400.0,35.9605,35.9665,35.9605,35.9605,13400.0
2013-04-15 13:25:00,59.8,59.84,59.79,59.8,14500.0,35.9605,35.9846,35.9545,35.9605,14500.0
2013-04-15 13:30:00,59.8,59.81,59.78,59.79,6000.0,35.9605,35.9665,35.9485,35.9545,6000.0
2013-04-15 13:35:00,59.79,59.8,59.75,59.77,6800.0,35.9545,35.9605,35.9304,35.9425,6800.0
2013-04-15 13:40:00,59.76,59.77,59.62,59.64,29000.0,35.9365,35.9425,35.8523,35.8643,29000.0
2013-04-15 13:45:00,59.65,59.71,59.65,59.7,9900.0,35.8703,35.9064,35.8703,35.9004,9900.0
2013-04-15 13:50:00,59.7,59.72,59.68,59.69,5600.0,35.9004,35.9124,35.8884,35.8944,5600.0
2013-04-15 13:55:00,59.69,59.69,59.62,59.63,13800.0,35.8944,35.8944,35.8523,35.8583,13800.0
2013-04-15 14:00:00,59.64,59.65,59.56,59.59,12200.0,35.8643,35.8703,35.8162,35.8342,12200.0
2013-04-15 14:05:00,59.59,59.59,59.49,59.55,31500.0,35.8342,35.8342,35.7741,35.8102,31500.0
2013-04-15 14:10:00,59.56,59.67,59.56,59.6,13800.0,35.8162,35.8823,35.8162,35.8402,13800.0
2013-04-15 14:15:00,59.6,59.61,59.56,59.61,14100.0,35.8402,35.8463,35.8162,35.8463,14100.0
2013-04-15 14:20:00,59.6,59.62,59.56,59.58,23000.0,35.8402,35.8523,35.8162,35.8282,23000.0
2013-04-15 14:25:00,59.57,59.58,59.5,59.55,11200.0,35.8222,35.8282,35.7801,35.8102,11200.0
2013-04-15 14:30:00,59.57,59.61,59.54,59.58,15600.0,35.8222,35.8463,35.8042,35.8282,15600.0
2013-04-15 14:35:00,59.59,59.62,59.59,59.59,46800.0,35.8342,35.8523,35.8342,35.8342,46800.0
2013-04-15 14:40:00,59.59,59.76,59.58,59.76,16800.0,35.8342,35.9365,35.8282,35.9365,16800.0
2013-04-15 14:45:00,59.77,59.81,59.76,59.78,8800.0,35.9425,35.9665,35.9365,35.9485,8800.0
2013-04-15 14:50:00,59.77,59.78,59.74,59.74,5600.0,35.9425,35.9485,35.9244,35.9244,5600.0
2013-04-15 14:55:00,59.76,59.76,59.52,59.56,16100.0,35.9365,35.9365,35.7921,35.8162,16100.0
2013-04-15 15:00:00,59.55,59.64,59.49,59.56,18100.0,35.8102,35.8643,35.7741,35.8162,18100.0
2013-04-15 15:05:00,59.56,59.59,59.37,59.4,32600.0,35.8162,35.8342,35.7019,35.72,32600.0
2013-04-15 15:10:00,59.41,59.41,59.24,59.32,50700.0,35.726,35.726,35.6238,35.6719,50700.0
2013-04-15 15:15:00,59.33,59.47,59.32,59.39,14400.0,35.6779,35.7621,35.6719,35.714,14400.0
2013-04-15 15:20:00,59.38,59.38,59.28,59.29,31900.0,35.708,35.708,35.6478,35.6538,31900.0
2013-04-15 15:25:00,59.28,59.33,59.25,59.25,23800.0,35.6478,35.6779,35.6298,35.6298,23800.0
2013-04-15 15:30:00,59.25,59.28,59.11,59.11,38300.0,35.6298,35.6478,35.5456,35.5456,38300.0
2013-04-15 15:35:00,59.12,59.13,58.96,59.0,41000.0,35.5516,35.5576,35.4554,35.4794,41000.0
2013-04-15 15:40:00,59.01,59.16,59.0,59.14,38300.0,35.4855,35.5757,35.4794,35.5636,38300.0
2013-04-15 15:45:00,59.14,59.27,59.1,59.12,54000.0,35.5636,35.6418,35.5396,35.5516,54000.0
2013-04-15 15:50:00,59.11,59.26,59.07,59.17,48300.0,35.5456,35.6358,35.5215,35.5817,48300.0
2013-04-15 15:55:00,59.17,59.19,58.81,58.84,198700.0,35.5817,35.5937,35.3652,35.3832,198700.0
2013-04-16 09:30:00,59.23,59.5,59.23,59.32,14800.0,35.6177,35.7801,35.6177,35.6719,14800.0
2013-04-16 09:35:00,59.31,59.42,59.27,59.27,42300.0,35.6659,35.732,35.6418,35.6418,42300.0
2013-04-16 09:40:00,59.27,59.35,59.08,59.3,65900.0,35.6418,35.6899,35.5275,35.6598,65900.0
2013-04-16 09:45:00,59.24,59.35,59.17,59.28,13200.0,35.6238,35.6899,35.5817,35.6478,13200.0
2013-04-16 09:50:00,59.3,59.32,59.2,59.3,4600.0,35.6598,35.6719,35.5997,35.6598,4600.0
2013-04-16 09:55:00,59.28,59.28,59.09,59.24,4500.0,35.6478,35.6478,35.5336,35.6238,4500.0
2013-04-16 10:00:00,59.25,59.33,59.21,59.26,13500.0,35.6298,35.6779,35.6057,35.6358,13500.0
2013-04-16 10:05:00,59.25,59.3,59.2,59.25,13600.0,35.6298,35.6598,35.5997,35.6298,13600.0
2013-04-16 10:10:00,59.24,59.24,59.16,59.16,5200.0,35.6238,35.6238,35.5757,35.5757,5200.0
2013-04-16 10:15:00,59.16,59.19,59.02,59.06,11300.0,35.5757,35.5937,35.4915,35.5155,11300.0
2013-04-16 10:20:00,59.05,59.15,59.05,59.14,4600.0,35.5095,35.5696,35.5095,35.5636,4600.0
2013-04-16 10:25:00,59.15,59.21,59.15,59.19,6800.0,35.5696,35.6057,35.5696,35.5937,6800.0
2013-04-16 10:30:00,59.19,59.26,59.16,59.2,6100.0,35.5937,35.6358,35.5757,35.5997,6100.0
2013-04-16 10:35:00,59.19,59.19,59.11,59.11,2100.0,35.5937,35.5937,35.5456,35.5456,2100.0
2013-04-16 10:40:00,59.1,59.1,59.0,59.0,7900.0,35.5396,35.5396,35.4794,35.4794,7900.0
2013-04-16 10:45:00,59.0,59.0,58.93,58.97,4200.0,35.4794,35.4794,35.4373,35.4614,4200.0
2013-04-16 10:50:00,59.0,59.09,59.0,59.09,2100.0,35.4794,35.5336,35.4794,35.5336,2100.0
2013-04-16 10:55:00,59.09,59.12,59.09,59.12,22000.0,35.5336,35.5516,35.5336,35.5516,22000.0
2013-04-16 11:00:00,59.11,59.17,59.08,59.09,8800.0,35.5456,35.5817,35.5275,35.5336,8800.0
2013-04-16 11:05:00,59.09,59.14,59.06,59.14,6500.0,35.5336,35.5636,35.5155,35.5636,6500.0
2013-04-16 11:10:00,59.14,59.2,59.13,59.19,13200.0,35.5636,35.5997,35.5576,35.5937,13200.0
2013-04-16 11:15:00,59.19,59.25,59.08,59.22,38700.0,35.5937,35.6298,35.5275,35.6117,38700.0
2013-04-16 11:20:00,59.23,59.26,59.19,59.2,5700.0,35.6177,35.6358,35.5937,35.5997,5700.0
2013-04-16 11:25:00,59.19,59.25,59.18,59.25,3700.0,35.5937,35.6298,35.5877,35.6298,3700.0
2013-04-16 11:30:00,59.25,59.25,59.16,59.17,8100.0,35.6298,35.6298,35.5757,35.5817,8100.0
2013-04-16 11:35:00,59.17,59.18,59.11,59.11,2500.0,35.5817,35.5877,35.5456,35.5456,2500.0
2013-04-16 11:40:00,59.12,59.13,59.09,59.12,4000.0,35.5516,35.5576,35.5336,35.5516,4000.0
2013-04-16 11:45:00,59.14,59.24,59.14,59.21,5900.0,35.5636,35.6238,35.5636,35.6057,5900.0
2013-04-16 11:50:00,59.2,59.23,59.17,59.23,5200.0,35.5997,35.6177,35.5817,35.6177,5200.0
2013-04-16 11:55:00,59.22,59.22,59.19,59.22,2200.0,35.6117,35.6117,35.5937,35.6117,2200.0
2013-04-16 12:00:00,59.21,59.24,59.21,59.22,7400.0,35.6057,35.6238,35.6057,35.6117,7400.0
2013-04-16 12:05:00,59.22,59.22,59.18,59.21,2300.0,35.6117,35.6117,35.5877,35.6057,2300.0
2013-04-16 12:10:00,59.22,59.24,59.17,59.17,4200.0,35.6117,35.6238,35.5817,35.5817,4200.0
2013-04-16 12:15:00,59.17,59.22,59.16,59.2,3600.0,35.5817,35.6117,35.5757,35.5997,3600.0
2013-04-16 12:20:00,59.2,59.22,59.19,59.19,3500.0,35.5997,35.6117,35.5937,35.5937,3500.0
2013-04-16 12:25:00,59.19,59.21,59.17,59.18,8100.0,35.5937,35.6057,35.5817,35.5877,8100.0
2013-04-16 12:30:00,59.18,59.24,59.18,59.23,7700.0,35.5877,35.6238,35.5877,35.6177,7700.0
2013-04-16 12:35:00,59.25,59.25,59.2,59.2,3700.0,35.6298,35.6298,35.5997,35.5997,3700.0
2013-04-16 12:40:00,59.17,59.43,59.17,59.29,166100.0,35.5817,35.738,35.5817,35.6538,166100.0
2013-04-16 12:45:00,59.31,59.43,59.28,59.29,62600.0,35.6659,35.738,35.6478,35.6538,62600.0
2013-04-16 12:50:00,59.29,59.4,59.27,59.39,9000.0,35.6538,35.72,35.6418,35.714,9000.0
2013-04-16 12:55:00,59.38,59.44,59.38,59.44,5600.0,35.708,35.744,35.708,35.744,5600.0
2013-04-16 13:00:00,59.44,59.44,59.43,59.44,8300.0,35.744,35.744,35.738,35.744,8300.0
2013-04-16 13:05:00,59.43,59.44,59.42,59.42,10200.0,35.738,35.744,35.732,35.732,10200.0
2013-04-16 13:10:00,59.42,59.45,59.42,59.44,6400.0,35.732,35.75,35.732,35.744,6400.0
2013-04-16 13:15:00,59.44,59.45,59.42,59.44,14100.0,35.744,35.75,35.732,35.744,14100.0
2013-04-16 13:20:00,59.44,59.55,59.43,59.53,11800.0,35.744,35.8102,35.738,35.7982,11800.0
2013-04-16 13:25:00,59.54,59.6,59.54,59.57,22400.0,35.8042,35.8402,35.8042,35.8222,22400.0
2013-04-16 13:30:00,59.58,59.65,59.57,59.59,38500.0,35.8282,35.8703,35.8222,35.8342,38500.0
2013-04-16 13:35:00,59.58,59.6,59.53,59.54,35100.0,35.8282,35.8402,35.7982,35.8042,35100.0
2013-04-16 13:40:00,59.54,59.56,59.33,59.44,159200.0,35.8042,35.8162,35.6779,35.744,159200.0
2013-04-16 13:45:00,59.44,59.44,59.35,59.39,24100.0,35.744,35.744,35.6899,35.714,24100.0
2013-04-16 13:50:00,59.38,59.43,59.38,59.4,13500.0,35.708,35.738,35.708,35.72,13500.0
2013-04-16 13:55:00,59.4,59.5,59.4,59.49,14900.0,35.72,35.7801,35.72,35.7741,14900.0
2013-04-16 14:00:00,59.5,59.51,59.45,59.47,18300.0,35.7801,35.7861,35.75,35.7621,18300.0
2013-04-16 14:05:00,59.48,59.51,59.47,59.49,21500.0,35.7681,35.7861,35.7621,35.7741,21500.0
2013-04-16 14:10:00,59.5,59.5,59.35,59.36,19800.0,35.7801,35.7801,35.6899,35.6959,19800.0
2013-04-16 14:15:00,59.37,59.37,59.17,59.18,15700.0,35.7019,35.7019,35.5817,35.5877,15700.0
2013-04-16 14:20:00,59.17,59.17,59.06,59.06,14200.0,35.5817,35.5817,35.5155,35.5155,14200.0
2013-04-16 14:25:00,59.07,59.12,59.05,59.12,21000.0,35.5215,35.5516,35.5095,35.5516,21000.0
2013-04-16 14:30:00,59.13,59.13,59.01,59.06,12400.0,35.5576,35.5576,35.4855,35.5155,12400.0
2013-04-16 14:35:00,59.08,59.1,59.04,59.1,6300.0,35.5275,35.5396,35.5035,35.5396,6300.0
2013-04-16 14:40:00,59.1,59.15,59.1,59.14,1900.0,35.5396,35.5696,35.5396,35.5636,1900.0
2013-04-16 14:45:00,59.14,59.24,59.12,59.21,3800.0,35.5636,35.6238,35.5516,35.6057,3800.0
2013-04-16 14:50:00,59.2,59.25,59.2,59.24,2900.0,35.5997,35.6298,35.5997,35.6238,2900.0
2013-04-16 14:55:00,59.23,59.23,59.12,59.14,11000.0,35.6177,35.6177,35.5516,35.5636,11000.0
2013-04-16 15:00:00,59.14,59.21,59.14,59.2,5400.0,35.5636,35.6057,35.5636,35.5997,5400.0
2013-04-16 15:05:00,59.2,59.22,59.18,59.2,8100.0,35.5997,35.6117,35.5877,35.5997,8100.0
2013-04-16 15:10:00,59.2,59.22,59.16,59.16,9100.0,35.5997,35.6117,35.5757,35.5757,9100.0
2013-04-16 15:15:00,59.15,59.29,59.15,59.25,7100.0,35.5696,35.6538,35.5696,35.6298,7100.0
2013-04-16 15:20:00,59.26,59.26,59.23,59.24,9300.0,35.6358,35.6358,35.6177,35.6238,9300.0
2013-04-16 15:25:00,59.25,59.34,59.25,59.33,12800.0,35.6298,35.6839,35.6298,35.6779,12800.0
2013-04-16 15:30:00,59.33,59.35,59.3,59.34,8500.0,35.6779,35.6899,35.6598,35.6839,8500.0
2013-04-16 15:35:00,59.34,59.39,59.32,59.38,10800.0,35.6839,35.714,35.6719,35.708,10800.0
2013-04-16 15:40:00,59.38,59.47,59.38,59.45,11200.0,35.708,35.7621,35.708,35.75,11200.0
2013-04-16 15:45:00,59.45,59.46,59.39,59.4,25100.0,35.75,35.7561,35.714,35.72,25100.0
2013-04-16 15:50:00,59.41,59.45,59.37,59.43,31300.0,35.726,35.75,35.7019,35.738,31300.0
2013-04-16 15:55:00,59.44,59.54,59.42,59.44,106500.0,35.744,35.8042,35.732,35.744,106500.0
2013-04-17 09:30:00,59.0,59.08,58.81,58.85,34000.0,35.4794,35.5275,35.3652,35.3892,34000.0
2013-04-17 09:35:00,58.84,59.17,58.7,59.17,105600.0,35.3832,35.5817,35.299,35.5817,105600.0
2013-04-17 09:40:00,59.14,59.14,58.91,59.07,46800.0,35.5636,35.5636,35.4253,35.5215,46800.0
2013-04-17 09:45:00,59.08,59.24,58.95,59.23,15600.0,35.5275,35.6238,35.4494,35.6177,15600.0
2013-04-17 09:50:00,59.22,59.29,58.98,59.07,20200.0,35.6117,35.6538,35.4674,35.5215,20200.0
2013-04-17 09:55:00,59.07,59.07,58.9,58.94,21000.0,35.5215,35.5215,35.4193,35.4434,21000.0
2013-04-17 10:00:00,58.95,59.09,58.93,59.05,26400.0,35.4494,35.5336,35.4373,35.5095,26400.0
2013-04-17 10:05:00,59.03,59.19,59.03,59.17,101800.0,35.4975,35.5937,35.4975,35.5817,101800.0
2013-04-17 10:10:00,59.17,59.22,59.12,59.13,24200.0,35.5817,35.6117,35.5516,35.5576,24200.0
2013-04-17 10:15:00,59.14,59.21,59.14,59.18,12800.0,35.5636,35.6057,35.5636,35.5877,12800.0
2013-04-17 10:20:00,59.16,59.18,59.01,59.03,40600.0,35.5757,35.5877,35.4855,35.4975,40600.0
2013-04-17 10:25:00,59.04,59.07,58.99,59.05,37200.0,35.5035,35.5215,35.4734,35.5095,37200.0
2013-04-17 10:30:00,59.04,59.1,59.01,59.1,22400.0,35.5035,35.5396,35.4855,35.5396,22400.0
2013-04-17 10:35:00,59.11,59.11,59.05,59.06,24800.0,35.5456,35.5456,35.5095,35.5155,24800.0
2013-04-17 10:40:00,59.06,59.1,58.97,59.06,29800.0,35.5155,35.5396,35.4614,35.5155,29800.0
2013-04-17 10:45:00,59.06,59.1,59.03,59.09,14000.0,35.5155,35.5396,35.4975,35.5336,14000.0
2013-04-17 10:50:00,59.1,59.14,59.09,59.09,15200.0,35.5396,35.5636,35.5336,35.5336,15200.0
2013-04-17 10:55:00,59.09,59.09,59.03,59.04,23400.0,35.5336,35.5336,35.4975,35.5035,23400.0
2013-04-17 11:00:00,59.01,59.15,59.01,59.13,55200.0,35.4855,35.5696,35.4855,35.5576,55200.0
2013-04-17 11:05:00,59.13,59.14,59.0,59.02,24000.0,35.5576,35.5636,35.4794,35.4915,24000.0
2013-04-17 11:10:00,59.02,59.02,58.93,58.99,31400.0,35.4915,35.4915,35.4373,35.4734,31400.0
2013-04-17 11:15:00,58.99,59.02,58.95,59.02,48400.0,35.4734,35.4915,35.4494,35.4915,48400.0
2013-04-17 11:20:00,59.01,59.04,58.97,58.97,35400.0,35.4855,35.5035,35.4614,35.4614,35400.0
2013-04-17 11:25:00,58.96,58.98,58.93,58.95,59400.0,35.4554,35.4674,35.4373,35.4494,59400.0
2013-04-17 11:30:00,58.94,58.97,58.93,58.95,40800.0,35.4434,35.4614,35.4373,35.4494,40800.0
2013-04-17 11:35:00,58.93,59.04,58.9,59.03,33400.0,35.4373,35.5035,35.4193,35.4975,33400.0
2013-04-17 11:40:00,59.02,59.03,59.01,59.02,11000.0,35.4915,35.4975,35.4855,35.4915,11000.0
2013-04-17 11:45:00,59.01,59.01,58.97,58.98,14600.0,35.4855,35.4855,35.4614,35.4674,14600.0
2013-04-17 11:50:00,58.98,59.01,58.98,59.0,13200.0,35.4674,35.4855,35.4674,35.4794,13200.0
2013-04-17 11:55:00,59.01,59.02,59.0,59.01,7200.0,35.4855,35.4915,35.4794,35.4855,7200.0
2013-04-17 12:00:00,59.0,59.02,58.96,58.96,12000.0,35.4794,35.4915,35.4554,35.4554,12000.0
2013-04-17 12:05:00,58.96,59.0,58.92,58.94,32000.0,35.4554,35.4794,35.4313,35.4434,32000.0
2013-04-17 12:10:00,58.95,58.99,58.92,58.93,59800.0,35.4494,35.4734,35.4313,35.4373,59800.0
2013-04-17 12:15:00,58.94,58.96,58.91,58.95,20200.0,35.4434,35.4554,35.4253,35.4494,20200.0
2013-04-17 12:20:00,58.95,58.95,58.83,58.95,18200.0,35.4494,35.4494,35.3772,35.4494,18200.0
2013-04-17 12:25:00,58.95,58.95,58.84,58.86,15000.0,35.4494,35.4494,35.3832,35.3953,15000.0
2013-04-17 12:30:00,58.85,58.93,58.85,58.91,9400.0,35.3892,35.4373,35.3892,35.4253,9400.0
2013-04-17 12:35:00,58.89,58.96,58.86,58.92,23400.0,35.4133,35.4554,35.3953,35.4313,23400.0
2013-04-17 12:40:00,58.89,58.9,58.86,58.88,9600.0,35.4133,35.4193,35.3953,35.4073,9600.0
2013-04-17 12:45:00,58.89,58.94,58.83,58.83,15400.0,35.4133,35.4434,35.3772,35.3772,15400.0
2013-04-17 12:50:00,58.83,58.92,58.78,58.92,11800.0,35.3772,35.4313,35.3471,35.4313,11800.0
2013-04-17 12:55:00,58.92,58.99,58.89,58.96,20800.0,35.4313,35.4734,35.4133,35.4554,20800.0
2013-04-17 13:00:00,58.95,59.03,58.92,59.01,12000.0,35.4494,35.4975,35.4313,35.4855,12000.0
2013-04-17 13:05:00,59.03,59.1,58.96,58.98,25400.0,35.4975,35.5396,35.4554,35.4674,25400.0
2013-04-17 13:10:00,58.98,58.98,58.87,58.89,7600.0,35.4674,35.4674,35.4013,35.4133,7600.0
2013-04-17 13:15:00,58.89,58.9,58.84,58.84,8000.0,35.4133,35.4193,35.3832,35.3832,8000.0
2013-04-17 13:20:00,58.83,58.85,58.79,58.85,15400.0,35.3772,35.3892,35.3532,35.3892,15400.0
2013-04-17 13:25:00,58.85,58.88,58.81,58.84,11600.0,35.3892,35.4073,35.3652,35.3832,11600.0
2013-04-17 13:30:00,58.85,58.9,58.84,58.88,9200.0,35.3892,35.4193,35.3832,35.4073,9200.0
2013-04-17 13:35:00,58.87,58.94,58.87,58.94,8600.0,35.4013,35.4434,35.4013,35.4434,8600.0
2013-04-17 13:40:00,58.97,58.97,58.9,58.95,15400.0,35.4614,35.4614,35.4193,35.4494,15400.0
2013-04-17 13:45:00,58.95,58.95,58.81,58.81,17400.0,35.4494,35.4494,35.3652,35.3652,17400.0
2013-04-17 13:50:00,58.8,58.82,58.7,58.71,26600.0,35.3592,35.3712,35.299,35.305,26600.0
2013-04-17 13:55:00,58.71,58.77,58.69,58.77,14800.0,35.305,35.3411,35.293,35.3411,14800.0
2013-04-17 14:00:00,58.76,58.8,58.74,58.78,22600.0,35.3351,35.3592,35.3231,35.3471,22600.0
2013-04-17 14:05:00,58.77,58.88,58.77,58.82,9800.0,35.3411,35.4073,35.3411,35.3712,9800.0
2013-04-17 14:10:00,58.8,58.83,58.78,58.83,17800.0,35.3592,35.3772,35.3471,35.3772,17800.0
2013-04-17 14:15:00,58.82,58.83,58.76,58.77,14400.0,35.3712,35.3772,35.3351,35.3411,14400.0
2013-04-17 14:20:00,58.79,58.83,58.78,58.8,15200.0,35.3532,35.3772,35.3471,35.3592,15200.0
2013-04-17 14:25:00,58.78,58.86,58.73,58.78,17600.0,35.3471,35.3953,35.3171,35.3471,17600.0
2013-04-17 14:30:00,58.77,58.84,58.76,58.81,15000.0,35.3411,35.3832,35.3351,35.3652,15000.0
2013-04-17 14:35:00,58.81,58.85,58.77,58.81,17000.0,35.3652,35.3892,35.3411,35.3652,17000.0
2013-04-17 14:40:00,58.81,58.82,58.67,58.68,19000.0,35.3652,35.3712,35.281,35.287,19000.0
2013-04-17 14:45:00,58.69,58.73,58.64,58.67,21600.0,35.293,35.3171,35.263,35.281,21600.0
2013-04-17 14:50:00,58.64,58.7,58.64,58.65,20800.0,35.263,35.299,35.263,35.269,20800.0
2013-04-17 14:55:00,58.67,58.78,58.66,58.77,9600.0,35.281,35.3471,35.275,35.3411,9600.0
2013-04-17 15:00:00,58.71,58.78,58.68,58.78,14400.0,35.305,35.3471,35.287,35.3471,14400.0
2013-04-17 15:05:00,58.79,58.85,58.79,58.85,25400.0,35.3532,35.3892,35.3532,35.3892,25400.0
2013-04-17 15:10:00,58.86,58.89,58.79,58.87,25000.0,35.3953,35.4133,35.3532,35.4013,25000.0
2013-04-17 15:15:00,58.88,59.0,58.88,58.91,39800.0,35.4073,35.4794,35.4073,35.4253,39800.0
2013-04-17 15:20:00,58.91,58.93,58.87,58.93,33600.0,35.4253,35.4373,35.4013,35.4373,33600.0
2013-04-17 15:25:00,58.93,59.0,58.91,58.95,42400.0,35.4373,35.4794,35.4253,35.4494,42400.0
2013-04-17 15:30:00,58.92,58.92,58.86,58.9,50600.0,35.4313,35.4313,35.3953,35.4193,50600.0
2013-04-17 15:35:00,58.89,58.91,58.8,58.82,46600.0,35.4133,35.4253,35.3592,35.3712,46600.0
2013-04-17 15:40:00,58.81,58.82,58.75,58.78,30600.0,35.3652,35.3712,35.3291,35.3471,30600.0
2013-04-17 15:45:00,58.77,58.89,58.75,58.89,55000.0,35.3411,35.4133,35.3291,35.4133,55000.0
2013-04-17 15:50:00,58.88,58.89,58.8,58.84,89600.0,35.4073,35.4133,35.3592,35.3832,89600.0
2013-04-17 15:55:00,58.84,58.87,58.73,58.74,173800.0,35.3832,35.4013,35.3171,35.3231,173800.0
2013-04-18 09:30:00,58.91,59.22,58.83,59.22,21900.0,35.4253,35.6117,35.3772,35.6117,21900.0
2013-04-18 09:35:00,59.2,59.26,59.08,59.16,38300.0,35.5997,35.6358,35.5275,35.5757,38300.0
2013-04-18 09:40:00,59.15,59.19,58.94,59.15,43100.0,35.5696,35.5937,35.4434,35.5696,43100.0
2013-04-18 09:45:00,59.15,59.31,59.04,59.28,23600.0,35.5696,35.6659,35.5035,35.6478,23600.0
2013-04-18 09:50:00,59.26,59.3,59.18,59.23,40200.0,35.6358,35.6598,35.5877,35.6177,40200.0
2013-04-18 09:55:00,59.2,59.25,59.13,59.21,33100.0,35.5997,35.6298,35.5576,35.6057,33100.0
2013-04-18 10:00:00,59.19,59.22,59.1,59.12,36500.0,35.5937,35.6117,35.5396,35.5516,36500.0
2013-04-18 10:05:00,59.11,59.16,58.89,58.9,28100.0,35.5456,35.5757,35.4133,35.4193,28100.0
2013-04-18 10:10:00,58.9,59.07,58.9,59.07,14600.0,35.4193,35.5215,35.4193,35.5215,14600.0
2013-04-18 10:15:00,59.06,59.07,58.97,58.98,8500.0,35.5155,35.5215,35.4614,35.4674,8500.0
2013-04-18 10:20:00,58.95,59.05,58.95,59.05,4800.0,35.4494,35.5095,35.4494,35.5095,4800.0
2013-04-18 10:25:00,59.04,59.04,58.96,59.04,8200.0,35.5035,35.5035,35.4554,35.5035,8200.0
2013-04-18 10:30:00,59.06,59.19,59.06,59.09,4300.0,35.5155,35.5937,35.5155,35.5336,4300.0
2013-04-18 10:35:00,59.09,59.22,59.05,59.15,8900.0,35.5336,35.6117,35.5095,35.5696,8900.0
2013-04-18 10:40:00,59.11,59.12,59.02,59.12,10800.0,35.5456,35.5516,35.4915,35.5516,10800.0
2013-04-18 10:45:00,59.13,59.26,59.07,59.26,13200.0,35.5576,35.6358,35.5215,35.6358,13200.0
2013-04-18 10:50:00,59.26,59.35,59.22,59.34,4300.0,35.6358,35.6899,35.6117,35.6839,4300.0
2013-04-18 10:55:00,59.33,59.33,59.21,59.21,14500.0,35.6779,35.6779,35.6057,35.6057,14500.0
2013-04-18 11:00:00,59.21,59.25,59.19,59.19,14400.0,35.6057,35.6298,35.5937,35.5937,14400.0
2013-04-18 11:05:00,59.21,59.25,59.17,59.2,19000.0,35.6057,35.6298,35.5817,35.5997,19000.0
2013-04-18 11:10:00,59.21,59.25,59.2,59.22,5600.0,35.6057,35.6298,35.5997,35.6117,5600.0
2013-04-18 11:15:00,59.24,59.27,59.16,59.16,6700.0,35.6238,35.6418,35.5757,35.5757,6700.0
2013-04-18 11:20:00,59.17,59.26,59.17,59.23,9800.0,35.5817,35.6358,35.5817,35.6177,9800.0
2013-04-18 11:25:00,59.22,59.23,59.09,59.09,8600.0,35.6117,35.6177,35.5336,35.5336,8600.0
2013-04-18 11:30:00,59.06,59.06,58.97,58.99,20500.0,35.5155,35.5155,35.4614,35.4734,20500.0
2013-04-18 11:35:00,58.98,59.03,58.95,58.95,9700.0,35.4674,35.4975,35.4494,35.4494,9700.0
2013-04-18 11:40:00,58.95,58.97,58.87,58.87,9100.0,35.4494,35.4614,35.4013,35.4013,9100.0
2013-04-18 11:45:00,58.8,58.89,58.77,58.78,11700.0,35.3592,35.4133,35.3411,35.3471,11700.0
2013-04-18 11:50:00,58.78,58.78,58.65,58.72,12100.0,35.3471,35.3471,35.269,35.3111,12100.0
2013-04-18 11:55:00,58.75,58.77,58.66,58.66,6400.0,35.3291,35.3411,35.275,35.275,6400.0
2013-04-18 12:00:00,58.68,58.74,58.61,58.61,10100.0,35.287,35.3231,35.2449,35.2449,10100.0
2013-04-18 12:05:00,58.59,58.61,58.55,58.56,5200.0,35.2329,35.2449,35.2088,35.2148,5200.0
2013-04-18 12:10:00,58.55,58.63,58.55,58.62,3700.0,35.2088,35.2569,35.2088,35.2509,3700.0
2013-04-18 12:15:00,58.62,58.62,58.53,58.56,4200.0,35.2509,35.2509,35.1968,35.2148,4200.0
2013-04-18 12:20:00,58.55,58.64,58.55,58.63,4200.0,35.2088,35.263,35.2088,35.2569,4200.0
2013-04-18 12:25:00,58.64,58.75,58.64,58.74,3700.0,35.263,35.3291,35.263,35.3231,3700.0
2013-04-18 12:30:00,58.73,58.76,58.7,58.76,6000.0,35.3171,35.3351,35.299,35.3351,6000.0
2013-04-18 12:35:00,58.75,58.81,58.74,58.78,6200.0,35.3291,35.3652,35.3231,35.3471,6200.0
2013-04-18 12:40:00,58.78,58.84,58.76,58.81,4300.0,35.3471,35.3832,35.3351,35.3652,4300.0
2013-04-18 12:45:00,58.8,58.83,58.79,58.83,2600.0,35.3592,35.3772,35.3532,35.3772,2600.0
2013-04-18 12:50:00,58.81,58.86,58.8,58.81,5800.0,35.3652,35.3953,35.3592,35.3652,5800.0
2013-04-18 12:55:00,58.8,58.8,58.78,58.8,8100.0,35.3592,35.3592,35.3471,35.3592,8100.0
2013-04-18 13:00:00,58.78,58.8,58.77,58.79,2600.0,35.3471,35.3592,35.3411,35.3532,2600.0
2013-04-18 13:05:00,58.8,58.8,58.71,58.76,5200.0,35.3592,35.3592,35.305,35.3351,5200.0
2013-04-18 13:10:00,58.77,58.81,58.75,58.75,6000.0,35.3411,35.3652,35.3291,35.3291,6000.0
2013-04-18 13:15:00,58.73,58.73,58.69,58.69,3000.0,35.3171,35.3171,35.293,35.293,3000.0
2013-04-18 13:20:00,58.69,58.77,58.69,58.73,6500.0,35.293,35.3411,35.293,35.3171,6500.0
2013-04-18 13:25:00,58.71,58.75,58.71,58.73,2800.0,35.305,35.3291,35.305,35.3171,2800.0
2013-04-18 13:30:00,58.74,58.74,58.7,58.7,2900.0,35.3231,35.3231,35.299,35.299,2900.0
2013-04-18 13:35:00,58.7,58.75,58.67,58.73,2900.0,35.299,35.3291,35.281,35.3171,2900.0
2013-04-18 13:40:00,58.75,58.77,58.7,58.71,3500.0,35.3291,35.3411,35.299,35.305,3500.0
2013-04-18 13:45:00,58.73,58.75,58.64,58.64,7100.0,35.3171,35.3291,35.263,35.263,7100.0
2013-04-18 13:50:00,58.63,58.64,58.6,58.62,9100.0,35.2569,35.263,35.2389,35.2509,9100.0
2013-04-18 13:55:00,58.63,58.64,58.58,58.61,13400.0,35.2569,35.263,35.2269,35.2449,13400.0
2013-04-18 14:00:00,58.62,58.63,58.59,58.59,3900.0,35.2509,35.2569,35.2329,35.2329,3900.0
2013-04-18 14:05:00,58.6,58.65,58.58,58.58,4400.0,35.2389,35.269,35.2269,35.2269,4400.0
2013-04-18 14:10:00,58.58,58.58,58.51,58.51,5300.0,35.2269,35.2269,35.1848,35.1848,5300.0
2013-04-18 14:15:00,58.52,58.54,58.42,58.47,13400.0,35.1908,35.2028,35.1307,35.1607,13400.0
2013-04-18 14:20:00,58.44,58.58,58.43,58.56,11200.0,35.1427,35.2269,35.1367,35.2148,11200.0
2013-04-18 14:25:00,58.58,58.6,58.49,58.59,5400.0,35.2269,35.2389,35.1728,35.2329,5400.0
2013-04-18 14:30:00,58.61,58.63,58.58,58.59,8300.0,35.2449,35.2569,35.2269,35.2329,8300.0
2013-04-18 14:35:00,58.6,58.65,58.6,58.6,7400.0,35.2389,35.269,35.2389,35.2389,7400.0
2013-04-18 14:40:00,58.6,58.6,58.55,58.57,7400.0,35.2389,35.2389,35.2088,35.2209,7400.0
2013-04-18 14:45:00,58.58,58.6,58.5,58.53,17300.0,35.2269,35.2389,35.1788,35.1968,17300.0
2013-04-18 14:50:00,58.55,58.55,58.44,58.47,8900.0,35.2088,35.2088,35.1427,35.1607,8900.0
2013-04-18 14:55:00,58.45,58.45,58.36,58.45,8300.0,35.1487,35.1487,35.0946,35.1487,8300.0
2013-04-18 15:00:00,58.45,58.49,58.42,58.42,6800.0,35.1487,35.1728,35.1307,35.1307,6800.0
2013-04-18 15:05:00,58.42,58.49,58.42,58.47,9500.0,35.1307,35.1728,35.1307,35.1607,9500.0
2013-04-18 15:10:00,58.48,58.56,58.45,58.56,11200.0,35.1667,35.2148,35.1487,35.2148,11200.0
2013-04-18 15:15:00,58.55,58.55,58.49,58.51,7900.0,35.2088,35.2088,35.1728,35.1848,7900.0
2013-04-18 15:20:00,58.52,58.52,58.45,58.5,12100.0,35.1908,35.1908,35.1487,35.1788,12100.0
2013-04-18 15:25:00,58.52,58.56,58.5,58.51,12200.0,35.1908,35.2148,35.1788,35.1848,12200.0
2013-04-18 15:30:00,58.51,58.59,58.51,58.55,21700.0,35.1848,35.2329,35.1848,35.2088,21700.0
2013-04-18 15:35:00,58.54,58.55,58.48,58.52,17700.0,35.2028,35.2088,35.1667,35.1908,17700.0
2013-04-18 15:40:00,58.52,58.61,58.5,58.58,14100.0,35.1908,35.2449,35.1788,35.2269,14100.0
2013-04-18 15:45:00,58.57,58.6,58.51,58.55,31300.0,35.2209,35.2389,35.1848,35.2088,31300.0
2013-04-18 15:50:00,58.54,58.54,58.46,58.5,42600.0,35.2028,35.2028,35.1547,35.1788,42600.0
2013-04-18 15:55:00,58.49,58.54,58.43,58.53,105500.0,35.1728,35.2028,35.1367,35.1968,105500.0
2013-04-19 09:30:00,58.93,59.09,58.55,58.55,181300.0,35.4373,35.5336,35.2088,35.2088,181300.0
2013-04-19 09:35:00,58.56,58.87,58.51,58.87,31000.0,35.2148,35.4013,35.1848,35.4013,31000.0
2013-04-19 09:40:00,58.88,59.12,58.84,59.04,46800.0,35.4073,35.5516,35.3832,35.5035,46800.0
2013-04-19 09:45:00,59.0,59.06,58.92,59.0,40700.0,35.4794,35.5155,35.4313,35.4794,40700.0
2013-04-19 09:50:00,59.0,59.06,58.93,58.94,23600.0,35.4794,35.5155,35.4373,35.4434,23600.0
2013-04-19 09:55:00,58.97,59.05,58.97,59.03,26500.0,35.4614,35.5095,35.4614,35.4975,26500.0
2013-04-19 10:00:00,59.01,59.14,59.01,59.09,6900.0,35.4855,35.5636,35.4855,35.5336,6900.0
2013-04-19 10:05:00,59.09,59.15,59.04,59.08,30200.0,35.5336,35.5696,35.5035,35.5275,30200.0
2013-04-19 10:10:00,59.08,59.08,59.01,59.03,6900.0,35.5275,35.5275,35.4855,35.4975,6900.0
2013-04-19 10:15:00,59.05,59.06,59.0,59.03,10100.0,35.5095,35.5155,35.4794,35.4975,10100.0
2013-04-19 10:20:00,59.04,59.08,58.95,58.96,51600.0,35.5035,35.5275,35.4494,35.4554,51600.0
2013-04-19 10:25:00,58.96,59.05,58.95,59.03,23600.0,35.4554,35.5095,35.4494,35.4975,23600.0
2013-04-19 10:30:00,59.03,59.08,58.99,59.07,17000.0,35.4975,35.5275,35.4734,35.5215,17000.0
2013-04-19 10:35:00,59.07,59.08,59.0,59.0,9300.0,35.5215,35.5275,35.4794,35.4794,9300.0
2013-04-19 10:40:00,59.01,59.04,59.0,59.04,5800.0,35.4855,35.5035,35.4794,35.5035,5800.0
2013-04-19 10:45:00,59.05,59.05,58.96,59.01,21000.0,35.5095,35.5095,35.4554,35.4855,21000.0
2013-04-19 10:50:00,59.0,59.0,58.89,58.89,21000.0,35.4794,35.4794,35.4133,35.4133,21000.0
2013-04-19 10:55:00,58.89,58.91,58.87,58.88,6300.0,35.4133,35.4253,35.4013,35.4073,6300.0
2013-04-19 11:00:00,58.88,58.9,58.81,58.83,7500.0,35.4073,35.4193,35.3652,35.3772,7500.0
2013-04-19 11:05:00,58.78,58.94,58.77,58.88,10800.0,35.3471,35.4434,35.3411,35.4073,10800.0
2013-04-19 11:10:00,58.88,58.94,58.82,58.94,13200.0,35.4073,35.4434,35.3712,35.4434,13200.0
2013-04-19 11:15:00,58.93,58.98,58.92,58.95,8700.0,35.4373,35.4674,35.4313,35.4494,8700.0
2013-04-19 11:20:00,58.95,58.96,58.93,58.96,9600.0,35.4494,35.4554,35.4373,35.4554,9600.0
2013-04-19 11:25:00,58.98,59.0,58.87,58.87,8000.0,35.4674,35.4794,35.4013,35.4013,8000.0
2013-04-19 11:30:00,58.87,58.93,58.87,58.93,6900.0,35.4013,35.4373,35.4013,35.4373,6900.0
2013-04-19 11:35:00,58.91,58.95,58.9,58.9,6000.0,35.4253,35.4494,35.4193,35.4193,6000.0
2013-04-19 11:40:00,58.91,58.92,58.88,58.91,22500.0,35.4253,35.4313,35.4073,35.4253,22500.0
2013-04-19 11:45:00,58.9,58.92,58.88,58.89,4500.0,35.4193,35.4313,35.4073,35.4133,4500.0
2013-04-19 11:50:00,58.89,58.89,58.86,58.87,1300.0,35.4133,35.4133,35.3953,35.4013,1300.0
2013-04-19 11:55:00,58.86,58.87,58.83,58.83,4100.0,35.3953,35.4013,35.3772,35.3772,4100.0
2013-04-19 12:00:00,58.84,58.85,58.76,58.8,5100.0,35.3832,35.3892,35.3351,35.3592,5100.0
2013-04-19 12:05:00,58.79,58.79,58.73,58.73,1200.0,35.3532,35.3532,35.3171,35.3171,1200.0
2013-04-19 12:10:00,58.74,58.87,58.74,58.86,11100.0,35.3231,35.4013,35.3231,35.3953,11100.0
2013-04-19 12:15:00,58.87,58.89,58.81,58.81,7900.0,35.4013,35.4133,35.3652,35.3652,7900.0
2013-04-19 12:20:00,58.81,58.81,58.79,58.81,4000.0,35.3652,35.3652,35.3532,35.3652,4000.0
2013-04-19 12:25:00,58.8,58.86,58.8,58.86,4700.0,35.3592,35.3953,35.3592,35.3953,4700.0
2013-04-19 12:30:00,58.86,58.87,58.81,58.81,4200.0,35.3953,35.4013,35.3652,35.3652,4200.0
2013-04-19 12:35:00,58.81,58.82,58.8,58.81,7200.0,35.3652,35.3712,35.3592,35.3652,7200.0
2013-04-19 12:40:00,58.82,58.84,58.8,58.8,4500.0,35.3712,35.3832,35.3592,35.3592,4500.0
2013-04-19 12:45:00,58.8,58.81,58.71,58.71,10300.0,35.3592,35.3652,35.305,35.305,10300.0
2013-04-19 12:50:00,58.71,58.72,58.7,58.71,6100.0,35.305,35.3111,35.299,35.305,6100.0
2013-04-19 12:55:00,58.73,58.73,58.68,58.69,4300.0,35.3171,35.3171,35.287,35.293,4300.0
2013-04-19 13:00:00,58.7,58.7,58.64,58.65,5100.0,35.299,35.299,35.263,35.269,5100.0
2013-04-19 13:05:00,58.64,58.65,58.61,58.64,6200.0,35.263,35.269,35.2449,35.263,6200.0
2013-04-19 13:10:00,58.64,58.7,58.64,58.69,5200.0,35.263,35.299,35.263,35.293,5200.0
2013-04-19 13:15:00,58.69,58.71,58.66,58.71,6900.0,35.293,35.305,35.275,35.305,6900.0
2013-04-19 13:20:00,58.71,58.75,58.69,58.75,11200.0,35.305,35.3291,35.293,35.3291,11200.0
2013-04-19 13:25:00,58.75,58.8,58.71,58.8,6200.0,35.3291,35.3592,35.305,35.3592,6200.0
2013-04-19 13:30:00,58.79,58.8,58.72,58.72,3600.0,35.3532,35.3592,35.3111,35.3111,3600.0
2013-04-19 13:35:00,58.73,58.76,58.68,58.68,9900.0,35.3171,35.3351,35.287,35.287,9900.0
2013-04-19 13:40:00,58.68,58.7,58.62,58.63,11000.0,35.287,35.299,35.2509,35.2569,11000.0
2013-04-19 13:45:00,58.63,58.67,58.62,58.62,7600.0,35.2569,35.281,35.2509,35.2509,7600.0
2013-04-19 13:50:00,58.63,58.71,58.62,58.69,14500.0,35.2569,35.305,35.2509,35.293,14500.0
2013-04-19 13:55:00,58.69,58.71,58.65,58.65,7600.0,35.293,35.305,35.269,35.269,7600.0
2013-04-19 14:00:00,58.65,58.71,58.65,58.7,5500.0,35.269,35.305,35.269,35.299,5500.0
2013-04-19 14:05:00,58.7,58.71,58.66,58.68,16500.0,35.299,35.305,35.275,35.287,16500.0
2013-04-19 14:10:00,58.68,58.7,58.64,58.64,10500.0,35.287,35.299,35.263,35.263,10500.0
2013-04-19 14:15:00,58.64,58.67,58.62,58.63,11300.0,35.263,35.281,35.2509,35.2569,11300.0
2013-04-19 14:20:00,58.63,58.66,58.62,58.65,14200.0,35.2569,35.275,35.2509,35.269,14200.0
2013-04-19 14:25:00,58.66,58.66,58.61,58.61,9300.0,35.275,35.275,35.2449,35.2449,9300.0
2013-04-19 14:30:00,58.62,58.66,58.58,58.64,17800.0,35.2509,35.275,35.2269,35.263,17800.0
2013-04-19 14:35:00,58.66,58.67,58.61,58.65,14100.0,35.275,35.281,35.2449,35.269,14100.0
2013-04-19 14:40:00,58.67,58.7,58.66,58.67,7200.0,35.281,35.299,35.275,35.281,7200.0
2013-04-19 14:45:00,58.67,58.69,58.59,58.65,10100.0,35.281,35.293,35.2329,35.269,10100.0
2013-04-19 14:50:00,58.68,58.76,58.66,58.76,11700.0,35.287,35.3351,35.275,35.3351,11700.0
2013-04-19 14:55:00,58.75,58.76,58.71,58.74,39000.0,35.3291,35.3351,35.305,35.3231,39000.0
2013-04-19 15:00:00,58.74,58.75,58.69,58.75,13900.0,35.3231,35.3291,35.293,35.3291,13900.0
2013-04-19 15:05:00,58.77,58.83,58.76,58.76,55700.0,35.3411,35.3772,35.3351,35.3351,55700.0
2013-04-19 15:10:00,58.77,58.9,58.77,58.9,38900.0,35.3411,35.4193,35.3411,35.4193,38900.0
2013-04-19 15:15:00,58.9,58.94,58.87,58.88,15200.0,35.4193,35.4434,35.4013,35.4073,15200.0
2013-04-19 15:20:00,58.87,58.92,58.87,58.91,17100.0,35.4013,35.4313,35.4013,35.4253,17100.0
2013-04-19 15:25:00,58.92,58.97,58.9,58.91,24000.0,35.4313,35.4614,35.4193,35.4253,24000.0
2013-04-19 15:30:00,58.92,58.93,58.87,58.93,27100.0,35.4313,35.4373,35.4013,35.4373,27100.0
2013-04-19 15:35:00,58.94,58.99,58.93,58.97,43100.0,35.4434,35.4734,35.4373,35.4614,43100.0
2013-04-19 15:40:00,58.97,59.04,58.97,59.04,45800.0,35.4614,35.5035,35.4614,35.5035,45800.0
2013-04-19 15:45:00,59.05,59.08,58.96,58.98,73700.0,35.5095,35.5275,35.4554,35.4674,73700.0
2013-04-19 15:50:00,58.99,59.06,58.99,58.99,74900.0,35.4734,35.5155,35.4734,35.4734,74900.0
2013-04-19 15:55:00,59.0,59.07,58.95,58.97,114400.0,35.4794,35.5215,35.4494,35.4614,114400.0
2013-04-22 09:30:00,59.09,59.45,59.02,59.39,22200.0,35.5336,35.75,35.4915,35.714,22200.0
2013-04-22 09:35:00,59.33,59.39,59.06,59.09,11200.0,35.6779,35.714,35.5155,35.5336,11200.0
2013-04-22 09:40:00,59.1,59.11,59.02,59.09,5600.0,35.5396,35.5456,35.4915,35.5336,5600.0
2013-04-22 09:45:00,59.1,59.12,58.99,59.0,13000.0,35.5396,35.5516,35.4734,35.4794,13000.0
2013-04-22 09:50:00,59.01,59.16,58.98,59.13,15300.0,35.4855,35.5757,35.4674,35.5576,15300.0
2013-04-22 09:55:00,59.12,59.2,59.1,59.18,15300.0,35.5516,35.5997,35.5396,35.5877,15300.0
2013-04-22 10:00:00,59.17,59.17,59.0,59.12,29900.0,35.5817,35.5817,35.4794,35.5516,29900.0
2013-04-22 10:05:00,59.12,59.14,59.05,59.07,42300.0,35.5516,35.5636,35.5095,35.5215,42300.0
2013-04-22 10:10:00,59.07,59.12,58.97,58.99,40700.0,35.5215,35.5516,35.4614,35.4734,40700.0
2013-04-22 10:15:00,59.0,59.05,58.98,59.01,11900.0,35.4794,35.5095,35.4674,35.4855,11900.0
2013-04-22 10:20:00,59.0,59.05,58.97,59.02,18900.0,35.4794,35.5095,35.4614,35.4915,18900.0
2013-04-22 10:25:00,59.01,59.07,58.97,59.05,14700.0,35.4855,35.5215,35.4614,35.5095,14700.0
2013-04-22 10:30:00,59.04,59.05,58.96,59.02,17100.0,35.5035,35.5095,35.4554,35.4915,17100.0
2013-04-22 10:35:00,59.02,59.04,58.93,59.04,19400.0,35.4915,35.5035,35.4373,35.5035,19400.0
2013-04-22 10:40:00,59.03,59.09,59.0,59.06,14100.0,35.4975,35.5336,35.4794,35.5155,14100.0
2013-04-22 10:45:00,59.1,59.14,59.09,59.1,11100.0,35.5396,35.5636,35.5336,35.5396,11100.0
2013-04-22 10:50:00,59.11,59.13,59.08,59.13,5200.0,35.5456,35.5576,35.5275,35.5576,5200.0
2013-04-22 10:55:00,59.13,59.18,59.1,59.17,18000.0,35.5576,35.5877,35.5396,35.5817,18000.0
2013-04-22 11:00:00,59.17,59.23,59.15,59.22,23900.0,35.5817,35.6177,35.5696,35.6117,23900.0
2013-04-22 11:05:00,59.23,59.33,59.21,59.3,15500.0,35.6177,35.6779,35.6057,35.6598,15500.0
2013-04-22 11:10:00,59.3,59.33,59.26,59.32,9800.0,35.6598,35.6779,35.6358,35.6719,9800.0
2013-04-22 11:15:00,59.33,59.33,59.23,59.29,12200.0,35.6779,35.6779,35.6177,35.6538,12200.0
2013-04-22 11:20:00,59.3,59.3,59.21,59.21,10100.0,35.6598,35.6598,35.6057,35.6057,10100.0
2013-04-22 11:25:00,59.21,59.3,59.2,59.27,17000.0,35.6057,35.6598,35.5997,35.6418,17000.0
2013-04-22 11:30:00,59.27,59.35,59.26,59.35,9200.0,35.6418,35.6899,35.6358,35.6899,9200.0
2013-04-22 11:35:00,59.36,59.47,59.36,59.47,16600.0,35.6959,35.7621,35.6959,35.7621,16600.0
2013-04-22 11:40:00,59.47,59.53,59.47,59.51,12100.0,35.7621,35.7982,35.7621,35.7861,12100.0
2013-04-22 11:45:00,59.52,59.53,59.5,59.52,8900.0,35.7921,35.7982,35.7801,35.7921,8900.0
2013-04-22 11:50:00,59.52,59.55,59.51,59.55,10900.0,35.7921,35.8102,35.7861,35.8102,10900.0
2013-04-22 11:55:00,59.55,59.62,59.54,59.62,13200.0,35.8102,35.8523,35.8042,35.8523,13200.0
2013-04-22 12:00:00,59.64,59.67,59.56,59.58,14700.0,35.8643,35.8823,35.8162,35.8282,14700.0
2013-04-22 12:05:00,59.58,59.72,59.58,59.7,17800.0,35.8282,35.9124,35.8282,35.9004,17800.0
2013-04-22 12:10:00,59.72,59.72,59.6,59.64,11800.0,35.9124,35.9124,35.8402,35.8643,11800.0
2013-04-22 12:15:00,59.63,59.64,59.52,59.58,21100.0,35.8583,35.8643,35.7921,35.8282,21100.0
2013-04-22 12:20:00,59.58,59.63,59.52,59.55,18200.0,35.8282,35.8583,35.7921,35.8102,18200.0
2013-04-22 12:25:00,59.56,59.56,59.49,59.51,11500.0,35.8162,35.8162,35.7741,35.7861,11500.0
2013-04-22 12:30:00,59.51,59.55,59.51,59.52,12900.0,35.7861,35.8102,35.7861,35.7921,12900.0
2013-04-22 12:35:00,59.52,59.59,59.52,59.59,10800.0,35.7921,35.8342,35.7921,35.8342,10800.0
2013-04-22 12:40:00,59.59,59.7,59.59,59.7,24200.0,35.8342,35.9004,35.8342,35.9004,24200.0
2013-04-22 12:45:00,59.7,59.76,59.7,59.74,10700.0,35.9004,35.9365,35.9004,35.9244,10700.0
2013-04-22 12:50:00,59.74,59.74,59.57,59.57,4900.0,35.9244,35.9244,35.8222,35.8222,4900.0
2013-04-22 12:55:00,59.57,59.59,59.54,59.54,7500.0,35.8222,35.8342,35.8042,35.8042,7500.0
2013-04-22 13:00:00,59.52,59.54,59.51,59.52,3900.0,35.7921,35.8042,35.7861,35.7921,3900.0
2013-04-22 13:05:00,59.52,59.58,59.52,59.57,3700.0,35.7921,35.8282,35.7921,35.8222,3700.0
2013-04-22 13:10:00,59.56,59.65,59.56,59.65,7100.0,35.8162,35.8703,35.8162,35.8703,7100.0
2013-04-22 13:15:00,59.65,59.72,59.65,59.72,6300.0,35.8703,35.9124,35.8703,35.9124,6300.0
2013-04-22 13:20:00,59.71,59.72,59.69,59.72,8300.0,35.9064,35.9124,35.8944,35.9124,8300.0
2013-04-22 13:25:00,59.72,59.75,59.7,59.75,9300.0,35.9124,35.9304,35.9004,35.9304,9300.0
2013-04-22 13:30:00,59.75,59.75,59.67,59.73,9600.0,35.9304,35.9304,35.8823,35.9184,9600.0
2013-04-22 13:35:00,59.74,59.85,59.74,59.83,17000.0,35.9244,35.9906,35.9244,35.9786,17000.0
2013-04-22 13:40:00,59.83,59.88,59.83,59.87,12000.0,35.9786,36.0086,35.9786,36.0026,12000.0
2013-04-22 13:45:00,59.87,59.87,59.74,59.75,14900.0,36.0026,36.0026,35.9244,35.9304,14900.0
2013-04-22 13:50:00,59.75,59.78,59.73,59.78,31000.0,35.9304,35.9485,35.9184,35.9485,31000.0
2013-04-22 13:55:00,59.79,59.86,59.79,59.85,18300.0,35.9545,35.9966,35.9545,35.9906,18300.0
2013-04-22 14:00:00,59.85,59.91,59.84,59.88,24800.0,35.9906,36.0267,35.9846,36.0086,24800.0
2013-04-22 14:05:00,59.88,59.88,59.85,59.87,11100.0,36.0086,36.0086,35.9906,36.0026,11100.0
2013-04-22 14:10:00,59.86,59.9,59.86,59.88,9700.0,35.9966,36.0207,35.9966,36.0086,9700.0
2013-04-22 14:15:00,59.88,60.0,59.88,60.0,27500.0,36.0086,36.0808,36.0086,36.0808,27500.0
2013-04-22 14:20:00,60.0,60.06,60.0,60.05,8900.0,36.0808,36.1169,36.0808,36.1109,8900.0
2013-04-22 14:25:00,60.06,60.17,60.05,60.17,14700.0,36.1169,36.183,36.1109,36.183,14700.0
2013-04-22 14:30:00,60.16,60.17,60.12,60.15,14400.0,36.177,36.183,36.1529,36.171,14400.0
2013-04-22 14:35:00,60.14,60.16,60.14,60.16,12900.0,36.165,36.177,36.165,36.177,12900.0
2013-04-22 14:40:00,60.16,60.22,60.15,60.17,14600.0,36.177,36.2131,36.171,36.183,14600.0
2013-04-22 14:45:00,60.18,60.22,60.18,60.22,34600.0,36.189,36.2131,36.189,36.2131,34600.0
2013-04-22 14:50:00,60.22,60.32,60.22,60.29,23000.0,36.2131,36.2732,36.2131,36.2552,23000.0
2013-04-22 14:55:00,60.29,60.36,60.29,60.35,38700.0,36.2552,36.2973,36.2552,36.2913,38700.0
2013-04-22 15:00:00,60.35,60.42,60.34,60.41,57800.0,36.2913,36.3334,36.2852,36.3273,57800.0
2013-04-22 15:05:00,60.41,60.41,60.37,60.4,37000.0,36.3273,36.3273,36.3033,36.3213,37000.0
2013-04-22 15:10:00,60.39,60.44,60.28,60.28,48900.0,36.3153,36.3454,36.2492,36.2492,48900.0
2013-04-22 15:15:00,60.28,60.45,60.26,60.44,79800.0,36.2492,36.3514,36.2371,36.3454,79800.0
2013-04-22 15:20:00,60.44,60.53,60.42,60.51,48800.0,36.3454,36.3995,36.3334,36.3875,48800.0
2013-04-22 15:25:00,60.52,60.55,60.5,60.55,48100.0,36.3935,36.4115,36.3815,36.4115,48100.0
2013-04-22 15:30:00,60.55,60.55,60.34,60.35,57000.0,36.4115,36.4115,36.2852,36.2913,57000.0
2013-04-22 15:35:00,60.34,60.34,60.26,60.28,32200.0,36.2852,36.2852,36.2371,36.2492,32200.0
2013-04-22 15:40:00,60.28,60.28,60.2,60.21,23700.0,36.2492,36.2492,36.2011,36.2071,23700.0
2013-04-22 15:45:00,60.21,60.27,60.13,60.19,92700.0,36.2071,36.2431,36.159,36.195,92700.0
2013-04-22 15:50:00,60.19,60.34,60.15,60.31,95900.0,36.195,36.2852,36.171,36.2672,95900.0
2013-04-22 15:55:00,60.31,60.32,60.23,60.29,123900.0,36.2672,36.2732,36.2191,36.2552,123900.0
2013-04-23 09:30:00,60.51,60.58,60.45,60.47,23800.0,36.3875,36.4296,36.3514,36.3634,23800.0
2013-04-23 09:35:00,60.47,60.52,60.28,60.36,30400.0,36.3634,36.3935,36.2492,36.2973,30400.0
2013-04-23 09:40:00,60.38,60.44,60.14,60.16,28600.0,36.3093,36.3454,36.165,36.177,28600.0
2013-04-23 09:45:00,60.16,60.2,60.06,60.14,29900.0,36.177,36.2011,36.1169,36.165,29900.0
2013-04-23 09:50:00,60.09,60.09,59.9,59.96,18800.0,36.1349,36.1349,36.0207,36.0567,18800.0
2013-04-23 09:55:00,59.96,60.02,59.85,59.85,26300.0,36.0567,36.0928,35.9906,35.9906,26300.0
2013-04-23 10:00:00,59.86,60.01,59.82,60.0,10100.0,35.9966,36.0868,35.9725,36.0808,10100.0
2013-04-23 10:05:00,60.02,60.03,59.82,59.85,21100.0,36.0928,36.0988,35.9725,35.9906,21100.0
2013-04-23 10:10:00,59.85,59.93,59.85,59.86,17000.0,35.9906,36.0387,35.9906,35.9966,17000.0
2013-04-23 10:15:00,59.88,60.03,59.88,60.0,14900.0,36.0086,36.0988,36.0086,36.0808,14900.0
2013-04-23 10:20:00,60.01,60.14,60.01,60.07,11400.0,36.0868,36.165,36.0868,36.1229,11400.0
2013-04-23 10:25:00,60.06,60.16,60.01,60.12,14100.0,36.1169,36.177,36.0868,36.1529,14100.0
2013-04-23 10:30:00,60.13,60.17,60.11,60.16,16300.0,36.159,36.183,36.1469,36.177,16300.0
2013-04-23 10:35:00,60.16,60.16,60.02,60.04,9000.0,36.177,36.177,36.0928,36.1048,9000.0
2013-04-23 10:40:00,60.04,60.17,60.04,60.15,8600.0,36.1048,36.183,36.1048,36.171,8600.0
2013-04-23 10:45:00,60.14,60.16,60.05,60.05,9800.0,36.165,36.177,36.1109,36.1109,9800.0
2013-04-23 10:50:00,60.06,60.17,60.05,60.11,29000.0,36.1169,36.183,36.1109,36.1469,29000.0
2013-04-23 10:55:00,60.11,60.26,60.1,60.2,21200.0,36.1469,36.2371,36.1409,36.2011,21200.0
2013-04-23 11:00:00,60.2,60.31,60.2,60.28,9400.0,36.2011,36.2672,36.2011,36.2492,9400.0
2013-04-23 11:05:00,60.29,60.34,60.29,60.29,17500.0,36.2552,36.2852,36.2552,36.2552,17500.0
2013-04-23 11:10:00,60.29,60.35,60.28,60.34,22400.0,36.2552,36.2913,36.2492,36.2852,22400.0
2013-04-23 11:15:00,60.33,60.37,60.31,60.32,7200.0,36.2792,36.3033,36.2672,36.2732,7200.0
2013-04-23 11:20:00,60.33,60.37,60.31,60.37,12200.0,36.2792,36.3033,36.2672,36.3033,12200.0
2013-04-23 11:25:00,60.37,60.44,60.37,60.42,10100.0,36.3033,36.3454,36.3033,36.3334,10100.0
2013-04-23 11:30:00,60.42,60.44,60.38,60.4,12700.0,36.3334,36.3454,36.3093,36.3213,12700.0
2013-04-23 11:35:00,60.39,60.39,60.31,60.33,12700.0,36.3153,36.3153,36.2672,36.2792,12700.0
2013-04-23 11:40:00,60.34,60.34,60.29,60.29,10500.0,36.2852,36.2852,36.2552,36.2552,10500.0
2013-04-23 11:45:00,60.3,60.3,60.2,60.2,10200.0,36.2612,36.2612,36.2011,36.2011,10200.0
2013-04-23 11:50:00,60.2,60.2,60.15,60.18,11000.0,36.2011,36.2011,36.171,36.189,11000.0
2013-04-23 11:55:00,60.19,60.2,60.18,60.19,6700.0,36.195,36.2011,36.189,36.195,6700.0
2013-04-23 12:00:00,60.2,60.2,60.16,60.18,3800.0,36.2011,36.2011,36.177,36.189,3800.0
2013-04-23 12:05:00,60.18,60.19,60.15,60.16,5600.0,36.189,36.195,36.171,36.177,5600.0
2013-04-23 12:10:00,60.15,60.16,60.11,60.16,8900.0,36.171,36.177,36.1469,36.177,8900.0
2013-04-23 12:15:00,60.14,60.22,60.13,60.2,6600.0,36.165,36.2131,36.159,36.2011,6600.0
2013-04-23 12:20:00,60.23,60.24,60.15,60.2,23600.0,36.2191,36.2251,36.171,36.2011,23600.0
2013-04-23 12:25:00,60.2,60.27,60.2,60.22,12100.0,36.2011,36.2431,36.2011,36.2131,12100.0
2013-04-23 12:30:00,60.21,60.22,60.2,60.2,5600.0,36.2071,36.2131,36.2011,36.2011,5600.0
2013-04-23 12:35:00,60.21,60.22,60.11,60.14,6200.0,36.2071,36.2131,36.1469,36.165,6200.0
2013-04-23 12:40:00,60.14,60.23,60.12,60.23,5800.0,36.165,36.2191,36.1529,36.2191,5800.0
2013-04-23 12:45:00,60.23,60.26,60.2,60.2,4800.0,36.2191,36.2371,36.2011,36.2011,4800.0
2013-04-23 12:50:00,60.2,60.22,60.19,60.19,3900.0,36.2011,36.2131,36.195,36.195,3900.0
2013-04-23 12:55:00,60.18,60.24,60.17,60.23,6100.0,36.189,36.2251,36.183,36.2191,6100.0
2013-04-23 13:00:00,60.23,60.23,60.17,60.17,7900.0,36.2191,36.2191,36.183,36.183,7900.0
2013-04-23 13:05:00,60.16,60.18,59.77,59.81,79500.0,36.177,36.189,35.9425,35.9665,79500.0
2013-04-23 13:10:00,59.75,60.1,59.54,60.03,96000.0,35.9304,36.1409,35.8042,36.0988,96000.0
2013-04-23 13:15:00,60.0,60.11,59.99,60.09,3800.0,36.0808,36.1469,36.0748,36.1349,3800.0
2013-04-23 13:20:00,60.07,60.08,60.05,60.06,7100.0,36.1229,36.1289,36.1109,36.1169,7100.0
2013-04-23 13:25:00,60.04,60.04,59.94,59.95,8800.0,36.1048,36.1048,36.0447,36.0507,8800.0
2013-04-23 13:30:00,59.94,59.96,59.88,59.93,15800.0,36.0447,36.0567,36.0086,36.0387,15800.0
2013-04-23 13:35:00,59.93,59.95,59.9,59.9,3600.0,36.0387,36.0507,36.0207,36.0207,3600.0
2013-04-23 13:40:00,59.91,59.91,59.84,59.85,56300.0,36.0267,36.0267,35.9846,35.9906,56300.0
2013-04-23 13:45:00,59.86,59.89,59.82,59.82,44700.0,35.9966,36.0146,35.9725,35.9725,44700.0
2013-04-23 13:50:00,59.81,59.84,59.77,59.84,7900.0,35.9665,35.9846,35.9425,35.9846,7900.0
2013-04-23 13:55:00,59.82,59.86,59.81,59.84,7000.0,35.9725,35.9966,35.9665,35.9846,7000.0
2013-04-23 14:00:00,59.85,59.85,59.82,59.85,30700.0,35.9906,35.9906,35.9725,35.9906,30700.0
2013-04-23 14:05:00,59.85,59.9,59.84,59.85,34800.0,35.9906,36.0207,35.9846,35.9906,34800.0
2013-04-23 14:10:00,59.85,59.88,59.84,59.87,71600.0,35.9906,36.0086,35.9846,36.0026,71600.0
2013-04-23 14:15:00,59.87,59.87,59.84,59.84,6700.0,36.0026,36.0026,35.9846,35.9846,6700.0
2013-04-23 14:20:00,59.84,59.84,59.78,59.78,16300.0,35.9846,35.9846,35.9485,35.9485,16300.0
2013-04-23 14:25:00,59.78,59.79,59.66,59.66,29100.0,35.9485,35.9545,35.8763,35.8763,29100.0
2013-04-23 14:30:00,59.65,59.67,59.61,59.66,9300.0,35.8703,35.8823,35.8463,35.8763,9300.0
2013-04-23 14:35:00,59.66,59.66,59.58,59.65,34700.0,35.8763,35.8763,35.8282,35.8703,34700.0
2013-04-23 14:40:00,59.65,59.68,59.63,59.66,12100.0,35.8703,35.8884,35.8583,35.8763,12100.0
2013-04-23 14:45:00,59.65,59.76,59.65,59.75,19700.0,35.8703,35.9365,35.8703,35.9304,19700.0
2013-04-23 14:50:00,59.75,59.8,59.72,59.8,15500.0,35.9304,35.9605,35.9124,35.9605,15500.0
2013-04-23 14:55:00,59.78,59.79,59.75,59.75,5500.0,35.9485,35.9545,35.9304,35.9304,5500.0
2013-04-23 15:00:00,59.76,59.8,59.74,59.76,12300.0,35.9365,35.9605,35.9244,35.9365,12300.0
2013-04-23 15:05:00,59.78,59.79,59.7,59.76,33000.0,35.9485,35.9545,35.9004,35.9365,33000.0
2013-04-23 15:10:00,59.76,59.79,59.74,59.76,9200.0,35.9365,35.9545,35.9244,35.9365,9200.0
2013-04-23 15:15:00,59.76,59.8,59.7,59.71,120100.0,35.9365,35.9605,35.9004,35.9064,120100.0
2013-04-23 15:20:00,59.7,59.78,59.7,59.75,19200.0,35.9004,35.9485,35.9004,35.9304,19200.0
2013-04-23 15:25:00,59.76,59.78,59.72,59.75,26300.0,35.9365,35.9485,35.9124,35.9304,26300.0
2013-04-23 15:30:00,59.75,59.78,59.73,59.76,24300.0,35.9304,35.9485,35.9184,35.9365,24300.0
2013-04-23 15:35:00,59.76,59.82,59.75,59.75,40400.0,35.9365,35.9725,35.9304,35.9304,40400.0
2013-04-23 15:40:00,59.75,59.79,59.74,59.75,21600.0,35.9304,35.9545,35.9244,35.9304,21600.0
2013-04-23 15:45:00,59.75,59.78,59.72,59.75,90400.0,35.9304,35.9485,35.9124,35.9304,90400.0
2013-04-23 15:50:00,59.76,59.8,59.72,59.74,65800.0,35.9365,35.9605,35.9124,35.9244,65800.0
2013-04-23 15:55:00,59.75,59.88,59.74,59.86,196200.0,35.9304,36.0086,35.9244,35.9966,196200.0
2013-04-24 09:30:00,60.02,60.19,59.79,60.06,18900.0,36.0928,36.195,35.9545,36.1169,18900.0
2013-04-24 09:35:00,60.17,60.38,60.13,60.31,12600.0,36.183,36.3093,36.159,36.2672,12600.0
2013-04-24 09:40:00,60.36,60.46,60.33,60.4,13200.0,36.2973,36.3574,36.2792,36.3213,13200.0
2013-04-24 09:45:00,60.43,60.5,60.25,60.25,12800.0,36.3394,36.3815,36.2311,36.2311,12800.0
2013-04-24 09:50:00,60.23,60.29,60.17,60.25,18000.0,36.2191,36.2552,36.183,36.2311,18000.0
2013-04-24 09:55:00,60.27,60.28,60.15,60.27,7900.0,36.2431,36.2492,36.171,36.2431,7900.0
2013-04-24 10:00:00,60.29,60.38,60.29,60.29,11400.0,36.2552,36.3093,36.2552,36.2552,11400.0
2013-04-24 10:05:00,60.28,60.29,60.18,60.18,3600.0,36.2492,36.2552,36.189,36.189,3600.0
2013-04-24 10:10:00,60.16,60.19,60.15,60.16,4200.0,36.177,36.195,36.171,36.177,4200.0
2013-04-24 10:15:00,60.18,60.24,60.18,60.19,7200.0,36.189,36.2251,36.189,36.195,7200.0
2013-04-24 10:20:00,60.19,60.2,60.16,60.18,6000.0,36.195,36.2011,36.177,36.189,6000.0
2013-04-24 10:25:00,60.2,60.36,60.18,60.36,6000.0,36.2011,36.2973,36.189,36.2973,6000.0
2013-04-24 10:30:00,60.35,60.39,60.33,60.34,7900.0,36.2913,36.3153,36.2792,36.2852,7900.0
2013-04-24 10:35:00,60.33,60.37,60.31,60.32,7700.0,36.2792,36.3033,36.2672,36.2732,7700.0
2013-04-24 10:40:00,60.33,60.38,60.31,60.35,4100.0,36.2792,36.3093,36.2672,36.2913,4100.0
2013-04-24 10:45:00,60.38,60.39,60.32,60.39,7000.0,36.3093,36.3153,36.2732,36.3153,7000.0
2013-04-24 10:50:00,60.39,60.41,60.35,60.36,2100.0,36.3153,36.3273,36.2913,36.2973,2100.0
2013-04-24 10:55:00,60.37,60.37,60.28,60.37,7600.0,36.3033,36.3033,36.2492,36.3033,7600.0
2013-04-24 11:00:00,60.37,60.38,60.33,60.33,3200.0,36.3033,36.3093,36.2792,36.2792,3200.0
2013-04-24 11:05:00,60.32,60.33,60.27,60.3,9300.0,36.2732,36.2792,36.2431,36.2612,9300.0
2013-04-24 11:10:00,60.3,60.39,60.3,60.38,3500.0,36.2612,36.3153,36.2612,36.3093,3500.0
2013-04-24 11:15:00,60.38,60.41,60.36,60.41,4000.0,36.3093,36.3273,36.2973,36.3273,4000.0
2013-04-24 11:20:00,60.41,60.47,60.41,60.44,5300.0,36.3273,36.3634,36.3273,36.3454,5300.0
2013-04-24 11:25:00,60.42,60.49,60.42,60.45,3300.0,36.3334,36.3754,36.3334,36.3514,3300.0
2013-04-24 11:30:00,60.48,60.51,60.45,60.45,2000.0,36.3694,36.3875,36.3514,36.3514,2000.0
2013-04-24 11:35:00,60.42,60.43,60.39,60.39,1600.0,36.3334,36.3394,36.3153,36.3153,1600.0
2013-04-24 11:40:00,60.4,60.46,60.4,60.46,2200.0,36.3213,36.3574,36.3213,36.3574,2200.0
2013-04-24 11:45:00,60.45,60.45,60.36,60.36,3100.0,36.3514,36.3514,36.2973,36.2973,3100.0
2013-04-24 11:50:00,60.35,60.36,60.32,60.32,2900.0,36.2913,36.2973,36.2732,36.2732,2900.0
2013-04-24 11:55:00,60.34,60.41,60.33,60.39,2300.0,36.2852,36.3273,36.2792,36.3153,2300.0
2013-04-24 12:00:00,60.36,60.36,60.31,60.33,1100.0,36.2973,36.2973,36.2672,36.2792,1100.0
2013-04-24 12:05:00,60.34,60.34,60.27,60.3,3400.0,36.2852,36.2852,36.2431,36.2612,3400.0
2013-04-24 12:10:00,60.28,60.29,60.23,60.23,1600.0,36.2492,36.2552,36.2191,36.2191,1600.0
2013-04-24 12:15:00,60.23,60.27,60.18,60.19,10600.0,36.2191,36.2431,36.189,36.195,10600.0
2013-04-24 12:20:00,60.2,60.2,60.15,60.16,4400.0,36.2011,36.2011,36.171,36.177,4400.0
2013-04-24 12:25:00,60.15,60.17,60.15,60.17,2700.0,36.171,36.183,36.171,36.183,2700.0
2013-04-24 12:30:00,60.16,60.21,60.15,60.18,5200.0,36.177,36.2071,36.171,36.189,5200.0
2013-04-24 12:35:00,60.15,60.16,60.14,60.14,2700.0,36.171,36.177,36.165,36.165,2700.0
2013-04-24 12:40:00,60.11,60.13,60.06,60.09,8900.0,36.1469,36.159,36.1169,36.1349,8900.0
2013-04-24 12:45:00,60.1,60.12,60.07,60.07,4400.0,36.1409,36.1529,36.1229,36.1229,4400.0
2013-04-24 12:50:00,60.05,60.05,60.03,60.03,3100.0,36.1109,36.1109,36.0988,36.0988,3100.0
2013-04-24 12:55:00,60.04,60.04,60.0,60.0,11300.0,36.1048,36.1048,36.0808,36.0808,11300.0
2013-04-24 13:00:00,59.99,60.02,59.99,59.99,5100.0,36.0748,36.0928,36.0748,36.0748,5100.0
2013-04-24 13:05:00,60.0,60.01,59.97,60.0,70900.0,36.0808,36.0868,36.0627,36.0808,70900.0
2013-04-24 13:10:00,60.02,60.16,60.02,60.16,1800.0,36.0928,36.177,36.0928,36.177,1800.0
2013-04-24 13:15:00,60.16,60.17,60.15,60.16,2900.0,36.177,36.183,36.171,36.177,2900.0
2013-04-24 13:20:00,60.17,60.17,60.15,60.17,3500.0,36.183,36.183,36.171,36.183,3500.0
2013-04-24 13:25:00,60.18,60.21,60.18,60.21,2700.0,36.189,36.2071,36.189,36.2071,2700.0
2013-04-24 13:30:00,60.2,60.21,60.18,60.21,2600.0,36.2011,36.2071,36.189,36.2071,2600.0
2013-04-24 13:35:00,60.22,60.26,60.21,60.24,5300.0,36.2131,36.2371,36.2071,36.2251,5300.0
2013-04-24 13:40:00,60.23,60.23,60.18,60.2,1200.0,36.2191,36.2191,36.189,36.2011,1200.0
2013-04-24 13:45:00,60.2,60.2,60.19,60.2,500.0,36.2011,36.2011,36.195,36.2011,500.0
2013-04-24 13:50:00,60.19,60.19,60.17,60.18,2000.0,36.195,36.195,36.183,36.189,2000.0
2013-04-24 13:55:00,60.17,60.17,60.14,60.14,2300.0,36.183,36.183,36.165,36.165,2300.0
2013-04-24 14:00:00,60.13,60.16,60.13,60.16,1300.0,36.159,36.177,36.159,36.177,1300.0
2013-04-24 14:05:00,60.18,60.18,60.15,60.17,2200.0,36.189,36.189,36.171,36.183,2200.0
2013-04-24 14:10:00,60.15,60.2,60.15,60.19,1800.0,36.171,36.2011,36.171,36.195,1800.0
2013-04-24 14:15:00,60.2,60.22,60.2,60.21,2600.0,36.2011,36.2131,36.2011,36.2071,2600.0
2013-04-24 14:20:00,60.21,60.21,60.13,60.14,8500.0,36.2071,36.2071,36.159,36.165,8500.0
2013-04-24 14:25:00,60.15,60.17,60.15,60.16,6900.0,36.171,36.183,36.171,36.177,6900.0
2013-04-24 14:30:00,60.15,60.16,60.12,60.15,4900.0,36.171,36.177,36.1529,36.171,4900.0
2013-04-24 14:35:00,60.15,60.17,60.14,60.16,9300.0,36.171,36.183,36.165,36.177,9300.0
2013-04-24 14:40:00,60.16,60.16,60.13,60.14,8000.0,36.177,36.177,36.159,36.165,8000.0
2013-04-24 14:45:00,60.15,60.16,60.11,60.12,3700.0,36.171,36.177,36.1469,36.1529,3700.0
2013-04-24 14:50:00,60.13,60.14,60.09,60.09,7200.0,36.159,36.165,36.1349,36.1349,7200.0
2013-04-24 14:55:00,60.1,60.11,60.09,60.09,25900.0,36.1409,36.1469,36.1349,36.1349,25900.0
2013-04-24 15:00:00,60.09,60.13,60.08,60.13,8400.0,36.1349,36.159,36.1289,36.159,8400.0
2013-04-24 15:05:00,60.12,60.23,60.1,60.23,3800.0,36.1529,36.2191,36.1409,36.2191,3800.0
2013-04-24 15:10:00,60.25,60.25,60.17,60.18,7100.0,36.2311,36.2311,36.183,36.189,7100.0
2013-04-24 15:15:00,60.18,60.19,60.17,60.18,5000.0,36.189,36.195,36.183,36.189,5000.0
2013-04-24 15:20:00,60.18,60.18,60.1,60.14,10000.0,36.189,36.189,36.1409,36.165,10000.0
2013-04-24 15:25:00,60.12,60.16,60.12,60.14,10800.0,36.1529,36.177,36.1529,36.165,10800.0
2013-04-24 15:30:00,60.13,60.13,60.12,60.13,13000.0,36.159,36.159,36.1529,36.159,13000.0
2013-04-24 15:35:00,60.12,60.17,60.12,60.17,8400.0,36.1529,36.183,36.1529,36.183,8400.0
2013-04-24 15:40:00,60.17,60.23,60.17,60.17,15300.0,36.183,36.2191,36.183,36.183,15300.0
2013-04-24 15:45:00,60.17,60.2,60.14,60.15,18200.0,36.183,36.2011,36.165,36.171,18200.0
2013-04-24 15:50:00,60.14,60.15,60.13,60.14,23900.0,36.165,36.171,36.159,36.165,23900.0
2013-04-24 15:55:00,60.14,60.18,60.12,60.18,56200.0,36.165,36.189,36.1529,36.189,56200.0
2013-04-25 09:30:00,60.3,60.55,60.3,60.51,9500.0,36.2612,36.4115,36.2612,36.3875,9500.0
2013-04-25 09:35:00,60.42,60.55,60.41,60.49,9200.0,36.3334,36.4115,36.3273,36.3754,9200.0
2013-04-25 09:40:00,60.47,60.55,60.42,60.47,14600.0,36.3634,36.4115,36.3334,36.3634,14600.0
2013-04-25 09:45:00,60.47,60.47,60.26,60.33,14000.0,36.3634,36.3634,36.2371,36.2792,14000.0
2013-04-25 09:50:00,60.34,60.44,60.34,60.38,5200.0,36.2852,36.3454,36.2852,36.3093,5200.0
2013-04-25 09:55:00,60.4,60.44,60.34,60.36,2600.0,36.3213,36.3454,36.2852,36.2973,2600.0
2013-04-25 10:00:00,60.35,60.47,60.35,60.41,7400.0,36.2913,36.3634,36.2913,36.3273,7400.0
2013-04-25 10:05:00,60.45,60.54,60.45,60.49,8200.0,36.3514,36.4055,36.3514,36.3754,8200.0
2013-04-25 10:10:00,60.51,60.51,60.43,60.48,9800.0,36.3875,36.3875,36.3394,36.3694,9800.0
2013-04-25 10:15:00,60.48,60.49,60.43,60.46,10300.0,36.3694,36.3754,36.3394,36.3574,10300.0
2013-04-25 10:20:00,60.46,60.49,60.43,60.43,9100.0,36.3574,36.3754,36.3394,36.3394,9100.0
2013-04-25 10:25:00,60.44,60.51,60.42,60.42,8300.0,36.3454,36.3875,36.3334,36.3334,8300.0
2013-04-25 10:30:00,60.43,60.44,60.4,60.4,10600.0,36.3394,36.3454,36.3213,36.3213,10600.0
2013-04-25 10:35:00,60.4,60.44,60.39,60.42,12900.0,36.3213,36.3454,36.3153,36.3334,12900.0
2013-04-25 10:40:00,60.41,60.46,60.39,60.45,21700.0,36.3273,36.3574,36.3153,36.3514,21700.0
2013-04-25 10:45:00,60.45,60.46,60.4,60.43,16800.0,36.3514,36.3574,36.3213,36.3394,16800.0
2013-04-25 10:50:00,60.42,60.54,60.41,60.49,19200.0,36.3334,36.4055,36.3273,36.3754,19200.0
2013-04-25 10:55:00,60.5,60.55,60.48,60.51,5400.0,36.3815,36.4115,36.3694,36.3875,5400.0
2013-04-25 11:00:00,60.53,60.58,60.53,60.57,8000.0,36.3995,36.4296,36.3995,36.4236,8000.0
2013-04-25 11:05:00,60.57,60.58,60.56,60.56,8400.0,36.4236,36.4296,36.4175,36.4175,8400.0
2013-04-25 11:10:00,60.57,60.59,60.56,60.57,4100.0,36.4236,36.4356,36.4175,36.4236,4100.0
2013-04-25 11:15:00,60.58,60.65,60.58,60.63,7500.0,36.4296,36.4717,36.4296,36.4596,7500.0
2013-04-25 11:20:00,60.62,60.67,60.62,60.66,13800.0,36.4536,36.4837,36.4536,36.4777,13800.0
2013-04-25 11:25:00,60.67,60.69,60.67,60.68,2100.0,36.4837,36.4957,36.4837,36.4897,2100.0
2013-04-25 11:30:00,60.69,60.78,60.69,60.78,14000.0,36.4957,36.5498,36.4957,36.5498,14000.0
2013-04-25 11:35:00,60.78,60.86,60.78,60.82,17000.0,36.5498,36.5979,36.5498,36.5739,17000.0
2013-04-25 11:40:00,60.82,60.84,60.8,60.81,5300.0,36.5739,36.5859,36.5619,36.5679,5300.0
2013-04-25 11:45:00,60.82,60.85,60.8,60.83,6600.0,36.5739,36.5919,36.5619,36.5799,6600.0
2013-04-25 11:50:00,60.83,60.84,60.81,60.82,5700.0,36.5799,36.5859,36.5679,36.5739,5700.0
2013-04-25 11:55:00,60.82,60.83,60.74,60.74,8600.0,36.5739,36.5799,36.5258,36.5258,8600.0
2013-04-25 12:00:00,60.74,60.76,60.7,60.74,5000.0,36.5258,36.5378,36.5017,36.5258,5000.0
2013-04-25 12:05:00,60.73,60.76,60.73,60.74,6200.0,36.5198,36.5378,36.5198,36.5258,6200.0
2013-04-25 12:10:00,60.74,60.74,60.7,60.7,5400.0,36.5258,36.5258,36.5017,36.5017,5400.0
2013-04-25 12:15:00,60.72,60.72,60.68,60.69,3800.0,36.5138,36.5138,36.4897,36.4957,3800.0
2013-04-25 12:20:00,60.68,60.71,60.68,60.7,8900.0,36.4897,36.5077,36.4897,36.5017,8900.0
2013-04-25 12:25:00,60.71,60.75,60.71,60.75,2400.0,36.5077,36.5318,36.5077,36.5318,2400.0
2013-04-25 12:30:00,60.75,60.84,60.75,60.83,7000.0,36.5318,36.5859,36.5318,36.5799,7000.0
2013-04-25 12:35:00,60.83,60.85,60.82,60.85,9600.0,36.5799,36.5919,36.5739,36.5919,9600.0
2013-04-25 12:40:00,60.85,60.86,60.82,60.86,6400.0,36.5919,36.5979,36.5739,36.5979,6400.0
2013-04-25 12:45:00,60.86,60.89,60.83,60.89,18200.0,36.5979,36.616,36.5799,36.616,18200.0
2013-04-25 12:50:00,60.9,60.95,60.9,60.95,7200.0,36.622,36.6521,36.622,36.6521,7200.0
2013-04-25 12:55:00,60.95,61.07,60.95,61.06,31000.0,36.6521,36.7242,36.6521,36.7182,31000.0
2013-04-25 13:00:00,61.07,61.11,61.06,61.11,21000.0,36.7242,36.7483,36.7182,36.7483,21000.0
2013-04-25 13:05:00,61.1,61.11,61.03,61.05,9500.0,36.7423,36.7483,36.7002,36.7122,9500.0
2013-04-25 13:10:00,61.03,61.06,61.02,61.06,8100.0,36.7002,36.7182,36.6942,36.7182,8100.0
2013-04-25 13:15:00,61.06,61.16,61.06,61.15,18500.0,36.7182,36.7783,36.7182,36.7723,18500.0
2013-04-25 13:20:00,61.15,61.15,61.1,61.11,4800.0,36.7723,36.7723,36.7423,36.7483,4800.0
2013-04-25 13:25:00,61.12,61.13,61.1,61.12,5300.0,36.7543,36.7603,36.7423,36.7543,5300.0
2013-04-25 13:30:00,61.12,61.12,61.07,61.11,6700.0,36.7543,36.7543,36.7242,36.7483,6700.0
2013-04-25 13:35:00,61.11,61.11,61.07,61.07,6700.0,36.7483,36.7483,36.7242,36.7242,6700.0
2013-04-25 13:40:00,61.07,61.08,61.01,61.01,5400.0,36.7242,36.7302,36.6881,36.6881,5400.0
2013-04-25 13:45:00,61.01,61.11,61.01,61.1,14600.0,36.6881,36.7483,36.6881,36.7423,14600.0
2013-04-25 13:50:00,61.11,61.14,61.1,61.12,3400.0,36.7483,36.7663,36.7423,36.7543,3400.0
2013-04-25 13:55:00,61.12,61.2,61.12,61.18,9100.0,36.7543,36.8024,36.7543,36.7904,9100.0
2013-04-25 14:00:00,61.18,61.2,61.16,61.16,8400.0,36.7904,36.8024,36.7783,36.7783,8400.0
2013-04-25 14:05:00,61.15,61.2,61.14,61.2,18800.0,36.7723,36.8024,36.7663,36.8024,18800.0
2013-04-25 14:10:00,61.2,61.21,61.18,61.2,7100.0,36.8024,36.8084,36.7904,36.8024,7100.0
2013-04-25 14:15:00,61.2,61.2,61.18,61.2,8900.0,36.8024,36.8024,36.7904,36.8024,8900.0
2013-04-25 14:20:00,61.2,61.22,61.2,61.22,6600.0,36.8024,36.8144,36.8024,36.8144,6600.0
2013-04-25 14:25:00,61.22,61.22,61.19,61.21,7700.0,36.8144,36.8144,36.7964,36.8084,7700.0
2013-04-25 14:30:00,61.2,61.2,61.1,61.11,3600.0,36.8024,36.8024,36.7423,36.7483,3600.0
2013-04-25 14:35:00,61.12,61.14,61.07,61.11,12900.0,36.7543,36.7663,36.7242,36.7483,12900.0
2013-04-25 14:40:00,61.11,61.16,61.11,61.15,7000.0,36.7483,36.7783,36.7483,36.7723,7000.0
2013-04-25 14:45:00,61.15,61.16,61.12,61.12,15700.0,36.7723,36.7783,36.7543,36.7543,15700.0
2013-04-25 14:50:00,61.12,61.14,61.09,61.1,17000.0,36.7543,36.7663,36.7363,36.7423,17000.0
2013-04-25 14:55:00,61.1,61.12,61.09,61.12,15800.0,36.7423,36.7543,36.7363,36.7543,15800.0
2013-04-25 15:00:00,61.1,61.12,61.05,61.05,17000.0,36.7423,36.7543,36.7122,36.7122,17000.0
2013-04-25 15:05:00,61.05,61.05,60.76,60.86,109300.0,36.7122,36.7122,36.5378,36.5979,109300.0
2013-04-25 15:10:00,60.87,61.02,60.86,61.01,34700.0,36.604,36.6942,36.5979,36.6881,34700.0
2013-04-25 15:15:00,61.0,61.02,61.0,61.01,13800.0,36.6821,36.6942,36.6821,36.6881,13800.0
2013-04-25 15:20:00,61.01,61.01,60.87,60.98,46300.0,36.6881,36.6881,36.604,36.6701,46300.0
2013-04-25 15:25:00,60.96,61.0,60.95,60.99,22200.0,36.6581,36.6821,36.6521,36.6761,22200.0
2013-04-25 15:30:00,60.98,61.01,60.97,60.97,15600.0,36.6701,36.6881,36.6641,36.6641,15600.0
2013-04-25 15:35:00,60.98,61.01,60.97,61.0,39800.0,36.6701,36.6881,36.6641,36.6821,39800.0
2013-04-25 15:40:00,61.0,61.05,60.99,61.04,13000.0,36.6821,36.7122,36.6761,36.7062,13000.0
2013-04-25 15:45:00,61.03,61.06,61.03,61.04,19200.0,36.7002,36.7182,36.7002,36.7062,19200.0
2013-04-25 15:50:00,61.03,61.07,61.01,61.03,51600.0,36.7002,36.7242,36.6881,36.7002,51600.0
2013-04-25 15:55:00,61.03,61.05,60.98,61.03,173700.0,36.7002,36.7122,36.6701,36.7002,173700.0
2013-04-26 09:30:00,60.94,61.25,60.92,61.01,15800.0,36.6461,36.8325,36.634,36.6881,15800.0
2013-04-26 09:35:00,60.93,60.93,60.85,60.87,2300.0,36.64,36.64,36.5919,36.604,2300.0
2013-04-26 09:40:00,60.86,60.92,60.76,60.78,6000.0,36.5979,36.634,36.5378,36.5498,6000.0
2013-04-26 09:45:00,60.76,60.89,60.76,60.88,1900.0,36.5378,36.616,36.5378,36.61,1900.0
2013-04-26 09:50:00,60.85,60.95,60.85,60.88,3600.0,36.5919,36.6521,36.5919,36.61,3600.0
2013-04-26 09:55:00,60.92,60.95,60.86,60.95,13400.0,36.634,36.6521,36.5979,36.6521,13400.0
2013-04-26 10:00:00,60.94,61.21,60.94,61.21,17400.0,36.6461,36.8084,36.6461,36.8084,17400.0
2013-04-26 10:05:00,61.19,61.23,61.11,61.14,9600.0,36.7964,36.8204,36.7483,36.7663,9600.0
2013-04-26 10:10:00,61.14,61.17,60.95,61.01,13300.0,36.7663,36.7844,36.6521,36.6881,13300.0
2013-04-26 10:15:00,61.0,61.05,60.95,61.03,16700.0,36.6821,36.7122,36.6521,36.7002,16700.0
2013-04-26 10:20:00,61.02,61.06,60.98,61.02,6100.0,36.6942,36.7182,36.6701,36.6942,6100.0
2013-04-26 10:25:00,61.02,61.03,60.97,60.98,18600.0,36.6942,36.7002,36.6641,36.6701,18600.0
2013-04-26 10:30:00,60.95,60.99,60.95,60.97,14100.0,36.6521,36.6761,36.6521,36.6641,14100.0
2013-04-26 10:35:00,60.96,61.01,60.95,60.97,21900.0,36.6581,36.6881,36.6521,36.6641,21900.0
2013-04-26 10:40:00,60.98,61.01,60.96,60.99,5200.0,36.6701,36.6881,36.6581,36.6761,5200.0
2013-04-26 10:45:00,60.99,61.01,60.96,60.99,6900.0,36.6761,36.6881,36.6581,36.6761,6900.0
2013-04-26 10:50:00,60.96,60.98,60.95,60.95,12900.0,36.6581,36.6701,36.6521,36.6521,12900.0
2013-04-26 10:55:00,60.96,61.03,60.95,60.98,10600.0,36.6581,36.7002,36.6521,36.6701,10600.0
2013-04-26 11:00:00,60.97,60.99,60.94,60.96,4400.0,36.6641,36.6761,36.6461,36.6581,4400.0
2013-04-26 11:05:00,60.96,61.0,60.95,60.97,9400.0,36.6581,36.6821,36.6521,36.6641,9400.0
2013-04-26 11:10:00,60.98,61.02,60.97,61.0,5300.0,36.6701,36.6942,36.6641,36.6821,5300.0
2013-04-26 11:15:00,60.99,60.99,60.95,60.96,15200.0,36.6761,36.6761,36.6521,36.6581,15200.0
2013-04-26 11:20:00,60.95,61.03,60.94,61.03,10700.0,36.6521,36.7002,36.6461,36.7002,10700.0
2013-04-26 11:25:00,61.08,61.11,61.0,61.01,4100.0,36.7302,36.7483,36.6821,36.6881,4100.0
2013-04-26 11:30:00,61.01,61.04,61.0,61.02,2200.0,36.6881,36.7062,36.6821,36.6942,2200.0
2013-04-26 11:35:00,61.06,61.06,60.96,60.99,7600.0,36.7182,36.7182,36.6581,36.6761,7600.0
2013-04-26 11:40:00,60.97,61.0,60.97,60.98,1000.0,36.6641,36.6821,36.6641,36.6701,1000.0
2013-04-26 11:45:00,60.99,60.99,60.95,60.96,2400.0,36.6761,36.6761,36.6521,36.6581,2400.0
2013-04-26 11:50:00,60.96,61.03,60.96,61.02,6000.0,36.6581,36.7002,36.6581,36.6942,6000.0
2013-04-26 11:55:00,61.0,61.04,61.0,61.01,5200.0,36.6821,36.7062,36.6821,36.6881,5200.0
2013-04-26 12:00:00,61.03,61.03,60.96,61.02,6700.0,36.7002,36.7002,36.6581,36.6942,6700.0
2013-04-26 12:05:00,61.0,61.06,61.0,61.06,7200.0,36.6821,36.7182,36.6821,36.7182,7200.0
2013-04-26 12:10:00,61.03,61.04,60.99,61.02,2400.0,36.7002,36.7062,36.6761,36.6942,2400.0
2013-04-26 12:15:00,61.0,61.05,60.98,61.04,3600.0,36.6821,36.7122,36.6701,36.7062,3600.0
2013-04-26 12:20:00,61.03,61.03,61.0,61.02,2000.0,36.7002,36.7002,36.6821,36.6942,2000.0
2013-04-26 12:25:00,60.98,61.03,60.97,61.0,5300.0,36.6701,36.7002,36.6641,36.6821,5300.0
2013-04-26 12:30:00,61.0,61.05,61.0,61.01,4300.0,36.6821,36.7122,36.6821,36.6881,4300.0
2013-04-26 12:35:00,61.01,61.02,61.0,61.0,3900.0,36.6881,36.6942,36.6821,36.6821,3900.0
2013-04-26 12:40:00,60.99,61.03,60.99,61.03,6500.0,36.6761,36.7002,36.6761,36.7002,6500.0
2013-04-26 12:45:00,61.02,61.03,61.0,61.02,1500.0,36.6942,36.7002,36.6821,36.6942,1500.0
2013-04-26 12:50:00,61.02,61.08,61.02,61.06,4700.0,36.6942,36.7302,36.6942,36.7182,4700.0
2013-04-26 12:55:00,61.07,61.1,61.03,61.06,10300.0,36.7242,36.7423,36.7002,36.7182,10300.0
2013-04-26 13:00:00,61.07,61.11,61.05,61.08,7300.0,36.7242,36.7483,36.7122,36.7302,7300.0
2013-04-26 13:05:00,61.1,61.18,61.08,61.12,7000.0,36.7423,36.7904,36.7302,36.7543,7000.0
2013-04-26 13:10:00,61.13,61.14,61.07,61.07,2000.0,36.7603,36.7663,36.7242,36.7242,2000.0
2013-04-26 13:15:00,61.06,61.06,61.01,61.01,2000.0,36.7182,36.7182,36.6881,36.6881,2000.0
2013-04-26 13:20:00,61.0,61.05,61.0,61.04,2400.0,36.6821,36.7122,36.6821,36.7062,2400.0
2013-04-26 13:25:00,61.0,61.02,60.99,61.01,1900.0,36.6821,36.6942,36.6761,36.6881,1900.0
2013-04-26 13:30:00,61.03,61.06,61.02,61.06,6800.0,36.7002,36.7182,36.6942,36.7182,6800.0
2013-04-26 13:35:00,61.06,61.1,61.06,61.06,1200.0,36.7182,36.7423,36.7182,36.7182,1200.0
2013-04-26 13:40:00,61.04,61.09,61.02,61.09,2900.0,36.7062,36.7363,36.6942,36.7363,2900.0
2013-04-26 13:45:00,61.1,61.15,61.1,61.14,4700.0,36.7423,36.7723,36.7423,36.7663,4700.0
2013-04-26 13:50:00,61.14,61.21,61.1,61.15,25600.0,36.7663,36.8084,36.7423,36.7723,25600.0
2013-04-26 13:55:00,61.15,61.16,61.12,61.12,1600.0,36.7723,36.7783,36.7543,36.7543,1600.0
2013-04-26 14:00:00,61.1,61.12,61.07,61.08,3700.0,36.7423,36.7543,36.7242,36.7302,3700.0
2013-04-26 14:05:00,61.09,61.09,61.0,61.01,3200.0,36.7363,36.7363,36.6821,36.6881,3200.0
2013-04-26 14:10:00,61.0,61.02,60.96,61.02,5500.0,36.6821,36.6942,36.6581,36.6942,5500.0
2013-04-26 14:15:00,61.0,61.01,60.97,60.97,1100.0,36.6821,36.6881,36.6641,36.6641,1100.0
2013-04-26 14:20:00,60.96,61.01,60.94,61.01,4600.0,36.6581,36.6881,36.6461,36.6881,4600.0
2013-04-26 14:25:00,61.01,61.02,60.96,60.98,2900.0,36.6881,36.6942,36.6581,36.6701,2900.0
2013-04-26 14:30:00,60.98,61.01,60.98,60.99,4300.0,36.6701,36.6881,36.6701,36.6761,4300.0
2013-04-26 14:35:00,61.0,61.01,60.99,61.0,8700.0,36.6821,36.6881,36.6761,36.6821,8700.0
2013-04-26 14:40:00,61.0,61.07,61.0,61.06,5900.0,36.6821,36.7242,36.6821,36.7182,5900.0
2013-04-26 14:45:00,61.06,61.08,61.05,61.08,1800.0,36.7182,36.7302,36.7122,36.7302,1800.0
2013-04-26 14:50:00,61.08,61.09,61.03,61.03,4300.0,36.7302,36.7363,36.7002,36.7002,4300.0
2013-04-26 14:55:00,61.02,61.03,60.98,60.98,6700.0,36.6942,36.7002,36.6701,36.6701,6700.0
2013-04-26 15:00:00,61.0,61.01,60.97,60.98,16800.0,36.6821,36.6881,36.6641,36.6701,16800.0
2013-04-26 15:05:00,60.98,61.0,60.98,61.0,30900.0,36.6701,36.6821,36.6701,36.6821,30900.0
2013-04-26 15:10:00,61.0,61.01,60.95,61.01,17900.0,36.6821,36.6881,36.6521,36.6881,17900.0
2013-04-26 15:15:00,61.01,61.01,60.97,60.99,38700.0,36.6881,36.6881,36.6641,36.6761,38700.0
2013-04-26 15:20:00,60.99,60.99,60.95,60.98,14800.0,36.6761,36.6761,36.6521,36.6701,14800.0
2013-04-26 15:25:00,60.99,61.02,60.98,61.01,5900.0,36.6761,36.6942,36.6701,36.6881,5900.0
2013-04-26 15:30:00,61.01,61.02,60.97,60.98,31000.0,36.6881,36.6942,36.6641,36.6701,31000.0
2013-04-26 15:35:00,60.98,60.98,60.91,60.92,16300.0,36.6701,36.6701,36.628,36.634,16300.0
2013-04-26 15:40:00,60.92,60.92,60.89,60.9,8700.0,36.634,36.634,36.616,36.622,8700.0
2013-04-26 15:45:00,60.9,60.9,60.85,60.89,29700.0,36.622,36.622,36.5919,36.616,29700.0
2013-04-26 15:50:00,60.89,60.89,60.8,60.83,55900.0,36.616,36.616,36.5619,36.5799,55900.0
2013-04-26 15:55:00,60.84,60.86,60.76,60.78,62800.0,36.5859,36.5979,36.5378,36.5498,62800.0
2013-04-29 09:30:00,61.01,61.01,60.81,60.98,23200.0,36.6881,36.6881,36.5679,36.6701,23200.0
2013-04-29 09:35:00,60.9,61.02,60.9,61.02,3900.0,36.622,36.6942,36.622,36.6942,3900.0
2013-04-29 09:40:00,61.0,61.03,60.9,60.9,7000.0,36.6821,36.7002,36.622,36.622,7000.0
2013-04-29 09:45:00,60.9,60.93,60.89,60.92,1500.0,36.622,36.64,36.616,36.634,1500.0
2013-04-29 09:50:00,60.96,61.01,60.92,61.0,61900.0,36.6581,36.6881,36.634,36.6821,61900.0
2013-04-29 09:55:00,61.0,61.0,60.94,60.94,9300.0,36.6821,36.6821,36.6461,36.6461,9300.0
2013-04-29 10:00:00,60.96,61.05,60.94,61.04,8900.0,36.6581,36.7122,36.6461,36.7062,8900.0
2013-04-29 10:05:00,61.03,61.05,60.99,61.0,24600.0,36.7002,36.7122,36.6761,36.6821,24600.0
2013-04-29 10:10:00,61.0,61.01,60.96,60.98,9700.0,36.6821,36.6881,36.6581,36.6701,9700.0
2013-04-29 10:15:00,60.98,61.02,60.97,61.02,8300.0,36.6701,36.6942,36.6641,36.6942,8300.0
2013-04-29 10:20:00,61.0,61.01,60.98,61.0,8100.0,36.6821,36.6881,36.6701,36.6821,8100.0
2013-04-29 10:25:00,61.02,61.02,60.98,60.98,14800.0,36.6942,36.6942,36.6701,36.6701,14800.0
2013-04-29 10:30:00,60.99,61.02,60.94,61.02,15800.0,36.6761,36.6942,36.6461,36.6942,15800.0
2013-04-29 10:35:00,61.03,61.18,61.03,61.18,3200.0,36.7002,36.7904,36.7002,36.7904,3200.0
2013-04-29 10:40:00,61.2,61.25,61.16,61.18,8200.0,36.8024,36.8325,36.7783,36.7904,8200.0
2013-04-29 10:45:00,61.2,61.2,61.18,61.19,2600.0,36.8024,36.8024,36.7904,36.7964,2600.0
2013-04-29 10:50:00,61.19,61.2,61.18,61.2,5000.0,36.7964,36.8024,36.7904,36.8024,5000.0
2013-04-29 10:55:00,61.18,61.2,61.14,61.15,3800.0,36.7904,36.8024,36.7663,36.7723,3800.0
2013-04-29 11:00:00,61.14,61.14,61.1,61.1,2100.0,36.7663,36.7663,36.7423,36.7423,2100.0
2013-04-29 11:05:00,61.1,61.1,61.06,61.08,6200.0,36.7423,36.7423,36.7182,36.7302,6200.0
2013-04-29 11:10:00,61.08,61.08,61.06,61.06,4500.0,36.7302,36.7302,36.7182,36.7182,4500.0
2013-04-29 11:15:00,61.07,61.09,61.03,61.03,4300.0,36.7242,36.7363,36.7002,36.7002,4300.0
2013-04-29 11:20:00,61.04,61.04,60.96,60.96,26300.0,36.7062,36.7062,36.6581,36.6581,26300.0
2013-04-29 11:25:00,60.98,60.98,60.91,60.91,9200.0,36.6701,36.6701,36.628,36.628,9200.0
2013-04-29 11:30:00,60.91,60.95,60.91,60.94,17800.0,36.628,36.6521,36.628,36.6461,17800.0
2013-04-29 11:35:00,60.95,60.96,60.94,60.95,12000.0,36.6521,36.6581,36.6461,36.6521,12000.0
2013-04-29 11:40:00,60.95,60.96,60.93,60.95,13800.0,36.6521,36.6581,36.64,36.6521,13800.0
2013-04-29 11:45:00,60.96,60.96,60.91,60.91,12000.0,36.6581,36.6581,36.628,36.628,12000.0
2013-04-29 11:50:00,60.92,60.95,60.91,60.91,4000.0,36.634,36.6521,36.628,36.628,4000.0
2013-04-29 11:55:00,60.92,60.95,60.92,60.95,5000.0,36.634,36.6521,36.634,36.6521,5000.0
2013-04-29 12:00:00,60.96,60.98,60.92,60.97,12200.0,36.6581,36.6701,36.634,36.6641,12200.0
2013-04-29 12:05:00,60.97,60.97,60.9,60.9,11400.0,36.6641,36.6641,36.622,36.622,11400.0
2013-04-29 12:10:00,60.9,60.91,60.87,60.9,7000.0,36.622,36.628,36.604,36.622,7000.0
2013-04-29 12:15:00,60.9,60.92,60.9,60.9,5800.0,36.622,36.634,36.622,36.622,5800.0
2013-04-29 12:20:00,60.91,60.91,60.85,60.9,16400.0,36.628,36.628,36.5919,36.622,16400.0
2013-04-29 12:25:00,60.89,60.89,60.87,60.87,19700.0,36.616,36.616,36.604,36.604,19700.0
2013-04-29 12:30:00,60.85,60.86,60.8,60.81,20700.0,36.5919,36.5979,36.5619,36.5679,20700.0
2013-04-29 12:35:00,60.81,60.84,60.79,60.8,9400.0,36.5679,36.5859,36.5558,36.5619,9400.0
2013-04-29 12:40:00,60.8,60.8,60.75,60.77,6400.0,36.5619,36.5619,36.5318,36.5438,6400.0
2013-04-29 12:45:00,60.77,60.78,60.75,60.75,3300.0,36.5438,36.5498,36.5318,36.5318,3300.0
2013-04-29 12:50:00,60.75,60.76,60.74,60.75,4300.0,36.5318,36.5378,36.5258,36.5318,4300.0
2013-04-29 12:55:00,60.74,60.75,60.73,60.74,4000.0,36.5258,36.5318,36.5198,36.5258,4000.0
2013-04-29 13:00:00,60.75,60.79,60.75,60.75,4200.0,36.5318,36.5558,36.5318,36.5318,4200.0
2013-04-29 13:05:00,60.77,60.78,60.74,60.75,11000.0,36.5438,36.5498,36.5258,36.5318,11000.0
2013-04-29 13:10:00,60.74,60.75,60.74,60.74,1900.0,36.5258,36.5318,36.5258,36.5258,1900.0
2013-04-29 13:15:00,60.75,60.77,60.67,60.77,13400.0,36.5318,36.5438,36.4837,36.5438,13400.0
2013-04-29 13:20:00,60.75,60.75,60.72,60.73,3300.0,36.5318,36.5318,36.5138,36.5198,3300.0
2013-04-29 13:25:00,60.73,60.76,60.73,60.75,11100.0,36.5198,36.5378,36.5198,36.5318,11100.0
2013-04-29 13:30:00,60.75,60.76,60.74,60.75,12400.0,36.5318,36.5378,36.5258,36.5318,12400.0
2013-04-29 13:35:00,60.75,60.75,60.74,60.75,8500.0,36.5318,36.5318,36.5258,36.5318,8500.0
2013-04-29 13:40:00,60.75,60.76,60.74,60.76,14800.0,36.5318,36.5378,36.5258,36.5378,14800.0
2013-04-29 13:45:00,60.76,60.78,60.76,60.78,8000.0,36.5378,36.5498,36.5378,36.5498,8000.0
2013-04-29 13:50:00,60.78,60.78,60.76,60.77,5000.0,36.5498,36.5498,36.5378,36.5438,5000.0
2013-04-29 13:55:00,60.77,60.87,60.77,60.87,12100.0,36.5438,36.604,36.5438,36.604,12100.0
2013-04-29 14:00:00,60.87,60.89,60.87,60.89,10800.0,36.604,36.616,36.604,36.616,10800.0
2013-04-29 14:05:00,60.89,60.9,60.88,60.89,8500.0,36.616,36.622,36.61,36.616,8500.0
2013-04-29 14:10:00,60.89,60.9,60.88,60.89,10800.0,36.616,36.622,36.61,36.616,10800.0
2013-04-29 14:15:00,60.89,60.89,60.86,60.86,12500.0,36.616,36.616,36.5979,36.5979,12500.0
2013-04-29 14:20:00,60.87,60.9,60.87,60.89,9000.0,36.604,36.622,36.604,36.616,9000.0
2013-04-29 14:25:00,60.89,60.89,60.88,60.89,3800.0,36.616,36.616,36.61,36.616,3800.0
2013-04-29 14:30:00,60.89,60.9,60.86,60.87,8600.0,36.616,36.622,36.5979,36.604,8600.0
2013-04-29 14:35:00,60.89,60.9,60.89,60.89,4300.0,36.616,36.622,36.616,36.616,4300.0
2013-04-29 14:40:00,60.89,60.91,60.89,60.91,4800.0,36.616,36.628,36.616,36.628,4800.0
2013-04-29 14:45:00,60.91,60.91,60.82,60.82,10700.0,36.628,36.628,36.5739,36.5739,10700.0
2013-04-29 14:50:00,60.83,60.85,60.83,60.84,8700.0,36.5799,36.5919,36.5799,36.5859,8700.0
2013-04-29 14:55:00,60.83,60.84,60.79,60.83,13600.0,36.5799,36.5859,36.5558,36.5799,13600.0
2013-04-29 15:00:00,60.83,60.84,60.75,60.75,13700.0,36.5799,36.5859,36.5318,36.5318,13700.0
2013-04-29 15:05:00,60.76,60.77,60.71,60.76,13800.0,36.5378,36.5438,36.5077,36.5378,13800.0
2013-04-29 15:10:00,60.76,60.79,60.75,60.79,10000.0,36.5378,36.5558,36.5318,36.5558,10000.0
2013-04-29 15:15:00,60.78,60.84,60.78,60.83,10700.0,36.5498,36.5859,36.5498,36.5799,10700.0
2013-04-29 15:20:00,60.84,60.85,60.82,60.82,8000.0,36.5859,36.5919,36.5739,36.5739,8000.0
2013-04-29 15:25:00,60.81,60.86,60.79,60.84,10900.0,36.5679,36.5979,36.5558,36.5859,10900.0
2013-04-29 15:30:00,60.84,60.95,60.84,60.94,11600.0,36.5859,36.6521,36.5859,36.6461,11600.0
2013-04-29 15:35:00,60.94,60.94,60.87,60.87,18700.0,36.6461,36.6461,36.604,36.604,18700.0
2013-04-29 15:40:00,60.87,60.91,60.87,60.9,8800.0,36.604,36.628,36.604,36.622,8800.0
2013-04-29 15:45:00,60.91,60.92,60.87,60.88,19600.0,36.628,36.634,36.604,36.61,19600.0
2013-04-29 15:50:00,60.88,60.89,60.8,60.81,42000.0,36.61,36.616,36.5619,36.5679,42000.0
2013-04-29 15:55:00,60.82,60.85,60.76,60.81,73500.0,36.5739,36.5919,36.5378,36.5679,73500.0
2013-04-30 09:30:00,60.8,61.09,60.77,60.78,14300.0,36.5619,36.7363,36.5438,36.5498,14300.0
2013-04-30 09:35:00,60.88,60.92,60.7,60.77,4700.0,36.61,36.634,36.5017,36.5438,4700.0
2013-04-30 09:40:00,60.8,60.86,60.72,60.78,7200.0,36.5619,36.5979,36.5138,36.5498,7200.0
2013-04-30 09:45:00,60.77,60.79,60.68,60.71,13200.0,36.5438,36.5558,36.4897,36.5077,13200.0
2013-04-30 09:50:00,60.72,60.76,60.56,60.73,13100.0,36.5138,36.5378,36.4175,36.5198,13100.0
2013-04-30 09:55:00,60.71,60.78,60.68,60.74,9300.0,36.5077,36.5498,36.4897,36.5258,9300.0
2013-04-30 10:00:00,60.76,60.79,60.65,60.77,19100.0,36.5378,36.5558,36.4717,36.5438,19100.0
2013-04-30 10:05:00,60.78,60.79,60.67,60.7,17100.0,36.5498,36.5558,36.4837,36.5017,17100.0
2013-04-30 10:10:00,60.68,60.85,60.67,60.85,13400.0,36.4897,36.5919,36.4837,36.5919,13400.0
2013-04-30 10:15:00,60.84,60.9,60.83,60.89,22200.0,36.5859,36.622,36.5799,36.616,22200.0
2013-04-30 10:20:00,60.91,60.98,60.91,60.97,6600.0,36.628,36.6701,36.628,36.6641,6600.0
2013-04-30 10:25:00,60.97,60.98,60.95,60.97,4600.0,36.6641,36.6701,36.6521,36.6641,4600.0
2013-04-30 10:30:00,60.98,60.98,60.87,60.98,23800.0,36.6701,36.6701,36.604,36.6701,23800.0
2013-04-30 10:35:00,60.98,60.98,60.94,60.97,13600.0,36.6701,36.6701,36.6461,36.6641,13600.0
2013-04-30 10:40:00,60.98,60.98,60.9,60.97,14100.0,36.6701,36.6701,36.622,36.6641,14100.0
2013-04-30 10:45:00,60.98,61.02,60.94,61.02,38700.0,36.6701,36.6942,36.6461,36.6942,38700.0
2013-04-30 10:50:00,60.99,60.99,60.93,60.93,8000.0,36.6761,36.6761,36.64,36.64,8000.0
2013-04-30 10:55:00,60.92,60.99,60.92,60.96,4700.0,36.634,36.6761,36.634,36.6581,4700.0
2013-04-30 11:00:00,60.98,60.99,60.95,60.99,2100.0,36.6701,36.6761,36.6521,36.6761,2100.0
2013-04-30 11:05:00,61.0,61.07,61.0,61.05,3300.0,36.6821,36.7242,36.6821,36.7122,3300.0
2013-04-30 11:10:00,61.06,61.07,61.02,61.05,4700.0,36.7182,36.7242,36.6942,36.7122,4700.0
2013-04-30 11:15:00,61.05,61.1,61.03,61.1,2800.0,36.7122,36.7423,36.7002,36.7423,2800.0
2013-04-30 11:20:00,61.09,61.1,61.01,61.02,28000.0,36.7363,36.7423,36.6881,36.6942,28000.0
2013-04-30 11:25:00,61.06,61.09,61.05,61.07,2900.0,36.7182,36.7363,36.7122,36.7242,2900.0
2013-04-30 11:30:00,61.06,61.09,61.03,61.07,4100.0,36.7182,36.7363,36.7002,36.7242,4100.0
2013-04-30 11:35:00,61.07,61.08,61.04,61.06,24800.0,36.7242,36.7302,36.7062,36.7182,24800.0
2013-04-30 11:40:00,61.05,61.08,61.01,61.02,7600.0,36.7122,36.7302,36.6881,36.6942,7600.0
2013-04-30 11:45:00,61.03,61.07,61.03,61.04,5600.0,36.7002,36.7242,36.7002,36.7062,5600.0
2013-04-30 11:50:00,61.03,61.05,61.01,61.05,4400.0,36.7002,36.7122,36.6881,36.7122,4400.0
2013-04-30 11:55:00,61.05,61.05,61.0,61.0,3800.0,36.7122,36.7122,36.6821,36.6821,3800.0
2013-04-30 12:00:00,61.0,61.0,60.95,60.95,1700.0,36.6821,36.6821,36.6521,36.6521,1700.0
2013-04-30 12:05:00,60.96,61.03,60.96,61.03,3900.0,36.6581,36.7002,36.6581,36.7002,3900.0
2013-04-30 12:10:00,61.02,61.04,60.99,61.0,3100.0,36.6942,36.7062,36.6761,36.6821,3100.0
2013-04-30 12:15:00,61.0,61.0,60.97,61.0,4700.0,36.6821,36.6821,36.6641,36.6821,4700.0
2013-04-30 12:20:00,61.0,61.01,60.98,60.98,3800.0,36.6821,36.6881,36.6701,36.6701,3800.0
2013-04-30 12:25:00,60.98,61.01,60.98,60.99,4500.0,36.6701,36.6881,36.6701,36.6761,4500.0
2013-04-30 12:30:00,60.99,61.03,60.99,61.03,3500.0,36.6761,36.7002,36.6761,36.7002,3500.0
2013-04-30 12:35:00,61.03,61.04,60.98,61.0,9400.0,36.7002,36.7062,36.6701,36.6821,9400.0
2013-04-30 12:40:00,61.0,61.01,60.98,61.0,4900.0,36.6821,36.6881,36.6701,36.6821,4900.0
2013-04-30 12:45:00,61.0,61.04,60.98,61.04,5500.0,36.6821,36.7062,36.6701,36.7062,5500.0
2013-04-30 12:50:00,61.04,61.06,61.02,61.04,7500.0,36.7062,36.7182,36.6942,36.7062,7500.0
2013-04-30 12:55:00,61.02,61.03,60.97,60.99,9900.0,36.6942,36.7002,36.6641,36.6761,9900.0
2013-04-30 13:00:00,60.99,60.99,60.95,60.96,15200.0,36.6761,36.6761,36.6521,36.6581,15200.0
2013-04-30 13:05:00,60.95,60.96,60.92,60.94,3100.0,36.6521,36.6581,36.634,36.6461,3100.0
2013-04-30 13:10:00,60.94,60.98,60.91,60.98,3400.0,36.6461,36.6701,36.628,36.6701,3400.0
2013-04-30 13:15:00,60.97,60.97,60.93,60.97,3500.0,36.6641,36.6641,36.64,36.6641,3500.0
2013-04-30 13:20:00,60.97,60.97,60.95,60.97,2500.0,36.6641,36.6641,36.6521,36.6641,2500.0
2013-04-30 13:25:00,60.98,61.01,60.98,61.01,7900.0,36.6701,36.6881,36.6701,36.6881,7900.0
2013-04-30 13:30:00,61.01,61.02,61.01,61.01,2000.0,36.6881,36.6942,36.6881,36.6881,2000.0
2013-04-30 13:35:00,61.01,61.04,61.01,61.04,3500.0,36.6881,36.7062,36.6881,36.7062,3500.0
2013-04-30 13:40:00,61.04,61.06,61.04,61.05,3800.0,36.7062,36.7182,36.7062,36.7122,3800.0
2013-04-30 13:45:00,61.05,61.05,61.02,61.02,4300.0,36.7122,36.7122,36.6942,36.6942,4300.0
2013-04-30 13:50:00,61.03,61.03,60.93,60.93,10700.0,36.7002,36.7002,36.64,36.64,10700.0
2013-04-30 13:55:00,60.93,60.94,60.91,60.92,4200.0,36.64,36.6461,36.628,36.634,4200.0
2013-04-30 14:00:00,60.92,60.92,60.83,60.84,16900.0,36.634,36.634,36.5799,36.5859,16900.0
2013-04-30 14:05:00,60.85,60.86,60.81,60.81,9000.0,36.5919,36.5979,36.5679,36.5679,9000.0
2013-04-30 14:10:00,60.82,60.84,60.81,60.84,2300.0,36.5739,36.5859,36.5679,36.5859,2300.0
2013-04-30 14:15:00,60.83,60.83,60.77,60.78,4000.0,36.5799,36.5799,36.5438,36.5498,4000.0
2013-04-30 14:20:00,60.76,60.77,60.72,60.73,3400.0,36.5378,36.5438,36.5138,36.5198,3400.0
2013-04-30 14:25:00,60.77,60.78,60.74,60.77,5700.0,36.5438,36.5498,36.5258,36.5438,5700.0
2013-04-30 14:30:00,60.77,60.8,60.76,60.76,5400.0,36.5438,36.5619,36.5378,36.5378,5400.0
2013-04-30 14:35:00,60.76,60.85,60.76,60.83,5300.0,36.5378,36.5919,36.5378,36.5799,5300.0
2013-04-30 14:40:00,60.84,60.88,60.84,60.87,5300.0,36.5859,36.61,36.5859,36.604,5300.0
2013-04-30 14:45:00,60.88,60.91,60.87,60.91,6300.0,36.61,36.628,36.604,36.628,6300.0
2013-04-30 14:50:00,60.91,60.93,60.85,60.88,10100.0,36.628,36.64,36.5919,36.61,10100.0
2013-04-30 14:55:00,60.88,60.93,60.88,60.92,1900.0,36.61,36.64,36.61,36.634,1900.0
2013-04-30 15:00:00,60.91,60.92,60.82,60.83,12500.0,36.628,36.634,36.5739,36.5799,12500.0
2013-04-30 15:05:00,60.83,60.87,60.82,60.87,16400.0,36.5799,36.604,36.5739,36.604,16400.0
2013-04-30 15:10:00,60.87,60.93,60.86,60.92,7900.0,36.604,36.64,36.5979,36.634,7900.0
2013-04-30 15:15:00,60.93,60.99,60.92,60.94,11700.0,36.64,36.6761,36.634,36.6461,11700.0
2013-04-30 15:20:00,60.94,60.96,60.91,60.91,8600.0,36.6461,36.6581,36.628,36.628,8600.0
2013-04-30 15:25:00,60.91,60.91,60.87,60.87,12900.0,36.628,36.628,36.604,36.604,12900.0
2013-04-30 15:30:00,60.87,60.9,60.85,60.85,14400.0,36.604,36.622,36.5919,36.5919,14400.0
2013-04-30 15:35:00,60.85,60.9,60.85,60.89,15400.0,36.5919,36.622,36.5919,36.616,15400.0
2013-04-30 15:40:00,60.9,60.91,60.9,60.91,8200.0,36.622,36.628,36.622,36.628,8200.0
2013-04-30 15:45:00,60.9,60.9,60.84,60.84,25300.0,36.622,36.622,36.5859,36.5859,25300.0
2013-04-30 15:50:00,60.85,60.87,60.84,60.84,38900.0,36.5919,36.604,36.5859,36.5859,38900.0
2013-04-30 15:55:00,60.84,60.87,60.82,60.85,85600.0,36.5859,36.604,36.5739,36.5919,85600.0
2013-05-01 09:30:00,60.84,60.94,60.47,60.55,31300.0,36.5859,36.6461,36.3634,36.4115,31300.0
2013-05-01 09:35:00,60.54,60.67,60.3,60.3,38700.0,36.4055,36.4837,36.2612,36.2612,38700.0
2013-05-01 09:40:00,60.36,60.44,60.28,60.37,37400.0,36.2973,36.3454,36.2492,36.3033,37400.0
2013-05-01 09:45:00,60.35,60.36,60.2,60.3,51000.0,36.2913,36.2973,36.2011,36.2612,51000.0
2013-05-01 09:50:00,60.29,60.49,60.26,60.44,20100.0,36.2552,36.3754,36.2371,36.3454,20100.0
2013-05-01 09:55:00,60.43,60.54,60.43,60.5,18900.0,36.3394,36.4055,36.3394,36.3815,18900.0
2013-05-01 10:00:00,60.53,60.56,60.46,60.55,17900.0,36.3995,36.4175,36.3574,36.4115,17900.0
2013-05-01 10:05:00,60.53,60.54,60.2,60.28,20700.0,36.3995,36.4055,36.2011,36.2492,20700.0
2013-05-01 10:10:00,60.29,60.33,60.25,60.25,9900.0,36.2552,36.2792,36.2311,36.2311,9900.0
2013-05-01 10:15:00,60.25,60.25,60.16,60.16,15500.0,36.2311,36.2311,36.177,36.177,15500.0
2013-05-01 10:20:00,60.14,60.24,60.12,60.21,7700.0,36.165,36.2251,36.1529,36.2071,7700.0
2013-05-01 10:25:00,60.23,60.25,60.2,60.2,20400.0,36.2191,36.2311,36.2011,36.2011,20400.0
2013-05-01 10:30:00,60.2,60.23,60.18,60.21,26600.0,36.2011,36.2191,36.189,36.2071,26600.0
2013-05-01 10:35:00,60.21,60.44,60.2,60.44,23500.0,36.2071,36.3454,36.2011,36.3454,23500.0
2013-05-01 10:40:00,60.44,60.52,60.44,60.48,24700.0,36.3454,36.3935,36.3454,36.3694,24700.0
2013-05-01 10:45:00,60.5,60.5,60.34,60.39,22700.0,36.3815,36.3815,36.2852,36.3153,22700.0
2013-05-01 10:50:00,60.39,60.42,60.35,60.42,10700.0,36.3153,36.3334,36.2913,36.3334,10700.0
2013-05-01 10:55:00,60.42,60.44,60.37,60.43,15800.0,36.3334,36.3454,36.3033,36.3394,15800.0
2013-05-01 11:00:00,60.44,60.49,60.38,60.41,61900.0,36.3454,36.3754,36.3093,36.3273,61900.0
2013-05-01 11:05:00,60.4,60.53,60.39,60.52,14200.0,36.3213,36.3995,36.3153,36.3935,14200.0
2013-05-01 11:10:00,60.51,60.56,60.46,60.55,31500.0,36.3875,36.4175,36.3574,36.4115,31500.0
2013-05-01 11:15:00,60.54,60.81,60.54,60.8,24000.0,36.4055,36.5679,36.4055,36.5619,24000.0
2013-05-01 11:20:00,60.79,60.92,60.79,60.9,16900.0,36.5558,36.634,36.5558,36.622,16900.0
2013-05-01 11:25:00,60.9,60.9,60.8,60.84,9800.0,36.622,36.622,36.5619,36.5859,9800.0
2013-05-01 11:30:00,60.85,60.86,60.79,60.8,10000.0,36.5919,36.5979,36.5558,36.5619,10000.0
2013-05-01 11:35:00,60.8,60.83,60.7,60.7,6100.0,36.5619,36.5799,36.5017,36.5017,6100.0
2013-05-01 11:40:00,60.7,60.71,60.67,60.7,11400.0,36.5017,36.5077,36.4837,36.5017,11400.0
2013-05-01 11:45:00,60.7,60.7,60.61,60.67,28500.0,36.5017,36.5017,36.4476,36.4837,28500.0
2013-05-01 11:50:00,60.67,60.7,60.65,60.7,9100.0,36.4837,36.5017,36.4717,36.5017,9100.0
2013-05-01 11:55:00,60.7,60.77,60.68,60.75,13700.0,36.5017,36.5438,36.4897,36.5318,13700.0
2013-05-01 12:00:00,60.76,60.78,60.68,60.7,12100.0,36.5378,36.5498,36.4897,36.5017,12100.0
2013-05-01 12:05:00,60.71,60.84,60.7,60.82,16000.0,36.5077,36.5859,36.5017,36.5739,16000.0
2013-05-01 12:10:00,60.83,60.88,60.78,60.84,11800.0,36.5799,36.61,36.5498,36.5859,11800.0
2013-05-01 12:15:00,60.83,60.9,60.83,60.9,11200.0,36.5799,36.622,36.5799,36.622,11200.0
2013-05-01 12:20:00,60.9,60.98,60.9,60.95,16800.0,36.622,36.6701,36.622,36.6521,16800.0
2013-05-01 12:25:00,60.94,60.95,60.89,60.9,7900.0,36.6461,36.6521,36.616,36.622,7900.0
2013-05-01 12:30:00,60.89,60.9,60.7,60.72,16500.0,36.616,36.622,36.5017,36.5138,16500.0
2013-05-01 12:35:00,60.7,60.78,60.7,60.76,22200.0,36.5017,36.5498,36.5017,36.5378,22200.0
2013-05-01 12:40:00,60.77,60.81,60.77,60.8,10800.0,36.5438,36.5679,36.5438,36.5619,10800.0
2013-05-01 12:45:00,60.8,60.81,60.78,60.79,10100.0,36.5619,36.5679,36.5498,36.5558,10100.0
2013-05-01 12:50:00,60.8,60.8,60.74,60.8,14300.0,36.5619,36.5619,36.5258,36.5619,14300.0
2013-05-01 12:55:00,60.8,60.8,60.7,60.74,11100.0,36.5619,36.5619,36.5017,36.5258,11100.0
2013-05-01 13:00:00,60.75,60.77,60.68,60.69,4900.0,36.5318,36.5438,36.4897,36.4957,4900.0
2013-05-01 13:05:00,60.68,60.7,60.63,60.63,17500.0,36.4897,36.5017,36.4596,36.4596,17500.0
2013-05-01 13:10:00,60.63,60.67,60.63,60.65,5200.0,36.4596,36.4837,36.4596,36.4717,5200.0
2013-05-01 13:15:00,60.64,60.64,60.58,60.63,10400.0,36.4656,36.4656,36.4296,36.4596,10400.0
2013-05-01 13:20:00,60.65,60.66,60.62,60.62,4200.0,36.4717,36.4777,36.4536,36.4536,4200.0
2013-05-01 13:25:00,60.64,60.69,60.63,60.65,7700.0,36.4656,36.4957,36.4596,36.4717,7700.0
2013-05-01 13:30:00,60.66,60.66,60.57,60.59,11000.0,36.4777,36.4777,36.4236,36.4356,11000.0
2013-05-01 13:35:00,60.58,60.58,60.52,60.54,10000.0,36.4296,36.4296,36.3935,36.4055,10000.0
2013-05-01 13:40:00,60.53,60.53,60.48,60.53,12000.0,36.3995,36.3995,36.3694,36.3995,12000.0
2013-05-01 13:45:00,60.53,60.54,60.5,60.53,6900.0,36.3995,36.4055,36.3815,36.3995,6900.0
2013-05-01 13:50:00,60.53,60.53,60.48,60.51,7200.0,36.3995,36.3995,36.3694,36.3875,7200.0
2013-05-01 13:55:00,60.51,60.53,60.48,60.52,6500.0,36.3875,36.3995,36.3694,36.3935,6500.0
2013-05-01 14:00:00,60.52,60.61,60.5,60.55,13600.0,36.3935,36.4476,36.3815,36.4115,13600.0
2013-05-01 14:05:00,60.55,60.58,60.52,60.54,6300.0,36.4115,36.4296,36.3935,36.4055,6300.0
2013-05-01 14:10:00,60.54,60.55,60.45,60.51,9600.0,36.4055,36.4115,36.3514,36.3875,9600.0
2013-05-01 14:15:00,60.51,60.52,60.43,60.43,11900.0,36.3875,36.3935,36.3394,36.3394,11900.0
2013-05-01 14:20:00,60.44,60.53,60.44,60.48,13100.0,36.3454,36.3995,36.3454,36.3694,13100.0
2013-05-01 14:25:00,60.5,60.52,60.41,60.48,9300.0,36.3815,36.3935,36.3273,36.3694,9300.0
2013-05-01 14:30:00,60.46,60.48,60.4,60.4,12000.0,36.3574,36.3694,36.3213,36.3213,12000.0
2013-05-01 14:35:00,60.41,60.47,60.4,60.47,5400.0,36.3273,36.3634,36.3213,36.3634,5400.0
2013-05-01 14:40:00,60.49,60.51,60.46,60.49,26300.0,36.3754,36.3875,36.3574,36.3754,26300.0
2013-05-01 14:45:00,60.48,60.5,60.43,60.48,9700.0,36.3694,36.3815,36.3394,36.3694,9700.0
2013-05-01 14:50:00,60.49,60.58,60.49,60.58,10000.0,36.3754,36.4296,36.3754,36.4296,10000.0
2013-05-01 14:55:00,60.59,60.59,60.5,60.5,7900.0,36.4356,36.4356,36.3815,36.3815,7900.0
2013-05-01 15:00:00,60.5,60.55,60.46,60.5,9800.0,36.3815,36.4115,36.3574,36.3815,9800.0
2013-05-01 15:05:00,60.5,60.5,60.42,60.42,15100.0,36.3815,36.3815,36.3334,36.3334,15100.0
2013-05-01 15:10:00,60.42,60.43,60.38,60.38,7100.0,36.3334,36.3394,36.3093,36.3093,7100.0
2013-05-01 15:15:00,60.38,60.45,60.34,60.42,10200.0,36.3093,36.3514,36.2852,36.3334,10200.0
2013-05-01 15:20:00,60.43,60.44,60.35,60.39,13800.0,36.3394,36.3454,36.2913,36.3153,13800.0
2013-05-01 15:25:00,60.38,60.42,60.34,60.39,17200.0,36.3093,36.3334,36.2852,36.3153,17200.0
2013-05-01 15:30:00,60.39,60.41,60.37,60.37,18000.0,36.3153,36.3273,36.3033,36.3033,18000.0
2013-05-01 15:35:00,60.37,60.4,60.31,60.32,21700.0,36.3033,36.3213,36.2672,36.2732,21700.0
2013-05-01 15:40:00,60.33,60.41,60.33,60.38,27400.0,36.2792,36.3273,36.2792,36.3093,27400.0
2013-05-01 15:45:00,60.38,60.4,60.34,60.37,37900.0,36.3093,36.3213,36.2852,36.3033,37900.0
2013-05-01 15:50:00,60.38,60.39,60.16,60.16,72200.0,36.3093,36.3153,36.177,36.177,72200.0
2013-05-01 15:55:00,60.19,60.26,60.08,60.12,84300.0,36.195,36.2371,36.1289,36.1529,84300.0
2013-05-02 09:30:00,60.07,60.09,58.91,58.94,69500.0,36.1229,36.1349,35.4253,35.4434,69500.0
2013-05-02 09:35:00,58.91,59.38,58.62,59.38,74300.0,35.4253,35.708,35.2509,35.708,74300.0
2013-05-02 09:40:00,59.43,59.5,58.81,59.03,68700.0,35.738,35.7801,35.3652,35.4975,68700.0
2013-05-02 09:45:00,59.07,59.2,58.93,59.02,23500.0,35.5215,35.5997,35.4373,35.4915,23500.0
2013-05-02 09:50:00,59.02,59.21,58.99,59.18,67300.0,35.4915,35.6057,35.4734,35.5877,67300.0
2013-05-02 09:55:00,59.2,59.44,59.2,59.34,55300.0,35.5997,35.744,35.5997,35.6839,55300.0
2013-05-02 10:00:00,59.33,59.43,59.26,59.27,52000.0,35.6779,35.738,35.6358,35.6418,52000.0
2013-05-02 10:05:00,59.26,59.31,59.2,59.3,25300.0,35.6358,35.6659,35.5997,35.6598,25300.0
2013-05-02 10:10:00,59.31,59.54,59.31,59.51,29100.0,35.6659,35.8042,35.6659,35.7861,29100.0
2013-05-02 10:15:00,59.49,59.56,59.42,59.46,16400.0,35.7741,35.8162,35.732,35.7561,16400.0
2013-05-02 10:20:00,59.46,59.5,59.41,59.43,13700.0,35.7561,35.7801,35.726,35.738,13700.0
2013-05-02 10:25:00,59.43,59.45,59.32,59.37,16700.0,35.738,35.75,35.6719,35.7019,16700.0
2013-05-02 10:30:00,59.37,59.45,59.36,59.43,7500.0,35.7019,35.75,35.6959,35.738,7500.0
2013-05-02 10:35:00,59.43,59.52,59.41,59.49,29200.0,35.738,35.7921,35.726,35.7741,29200.0
2013-05-02 10:40:00,59.49,59.63,59.47,59.61,50600.0,35.7741,35.8583,35.7621,35.8463,50600.0
2013-05-02 10:45:00,59.61,59.71,59.61,59.69,18000.0,35.8463,35.9064,35.8463,35.8944,18000.0
2013-05-02 10:50:00,59.73,59.74,59.71,59.71,22400.0,35.9184,35.9244,35.9064,35.9064,22400.0
2013-05-02 10:55:00,59.72,59.73,59.68,59.72,14000.0,35.9124,35.9184,35.8884,35.9124,14000.0
2013-05-02 11:00:00,59.73,59.81,59.72,59.8,11500.0,35.9184,35.9665,35.9124,35.9605,11500.0
2013-05-02 11:05:00,59.82,59.85,59.79,59.79,7800.0,35.9725,35.9906,35.9545,35.9545,7800.0
2013-05-02 11:10:00,59.79,59.88,59.71,59.88,36900.0,35.9545,36.0086,35.9064,36.0086,36900.0
2013-05-02 11:15:00,59.87,59.91,59.87,59.91,9300.0,36.0026,36.0267,36.0026,36.0267,9300.0
2013-05-02 11:20:00,59.9,59.96,59.9,59.95,10100.0,36.0207,36.0567,36.0207,36.0507,10100.0
2013-05-02 11:25:00,59.96,60.14,59.96,60.14,16900.0,36.0567,36.165,36.0567,36.165,16900.0
2013-05-02 11:30:00,60.14,60.23,60.13,60.23,30700.0,36.165,36.2191,36.159,36.2191,30700.0
2013-05-02 11:35:00,60.21,60.22,60.15,60.18,10700.0,36.2071,36.2131,36.171,36.189,10700.0
2013-05-02 11:40:00,60.19,60.2,60.17,60.18,16700.0,36.195,36.2011,36.183,36.189,16700.0
2013-05-02 11:45:00,60.16,60.2,60.16,60.16,10600.0,36.177,36.2011,36.177,36.177,10600.0
2013-05-02 11:50:00,60.16,60.2,60.15,60.17,11600.0,36.177,36.2011,36.171,36.183,11600.0
2013-05-02 11:55:00,60.14,60.2,60.14,60.2,11400.0,36.165,36.2011,36.165,36.2011,11400.0
2013-05-02 12:00:00,60.2,60.24,60.1,60.16,22100.0,36.2011,36.2251,36.1409,36.177,22100.0
2013-05-02 12:05:00,60.19,60.19,60.14,60.18,3100.0,36.195,36.195,36.165,36.189,3100.0
2013-05-02 12:10:00,60.19,60.19,60.08,60.14,7500.0,36.195,36.195,36.1289,36.165,7500.0
2013-05-02 12:15:00,60.14,60.16,60.14,60.16,6300.0,36.165,36.177,36.165,36.177,6300.0
2013-05-02 12:20:00,60.15,60.18,60.14,60.18,7500.0,36.171,36.189,36.165,36.189,7500.0
2013-05-02 12:25:00,60.18,60.18,60.11,60.12,8600.0,36.189,36.189,36.1469,36.1529,8600.0
2013-05-02 12:30:00,60.12,60.17,60.08,60.09,9400.0,36.1529,36.183,36.1289,36.1349,9400.0
2013-05-02 12:35:00,60.1,60.14,60.09,60.14,2400.0,36.1409,36.165,36.1349,36.165,2400.0
2013-05-02 12:40:00,60.15,60.18,60.14,60.17,8100.0,36.171,36.189,36.165,36.183,8100.0
2013-05-02 12:45:00,60.16,60.2,60.14,60.18,5500.0,36.177,36.2011,36.165,36.189,5500.0
2013-05-02 12:50:00,60.19,60.2,60.14,60.14,8000.0,36.195,36.2011,36.165,36.165,8000.0
2013-05-02 12:55:00,60.14,60.16,60.13,60.15,8600.0,36.165,36.177,36.159,36.171,8600.0
2013-05-02 13:00:00,60.16,60.16,60.07,60.1,8700.0,36.177,36.177,36.1229,36.1409,8700.0
2013-05-02 13:05:00,60.1,60.15,60.08,60.14,3600.0,36.1409,36.171,36.1289,36.165,3600.0
2013-05-02 13:10:00,60.14,60.15,60.09,60.15,13600.0,36.165,36.171,36.1349,36.171,13600.0
2013-05-02 13:15:00,60.14,60.18,60.12,60.15,18000.0,36.165,36.189,36.1529,36.171,18000.0
2013-05-02 13:20:00,60.15,60.22,60.12,60.22,55700.0,36.171,36.2131,36.1529,36.2131,55700.0
2013-05-02 13:25:00,60.23,60.29,60.21,60.24,13200.0,36.2191,36.2552,36.2071,36.2251,13200.0
2013-05-02 13:30:00,60.25,60.31,60.25,60.3,26000.0,36.2311,36.2672,36.2311,36.2612,26000.0
2013-05-02 13:35:00,60.29,60.4,60.28,60.38,11700.0,36.2552,36.3213,36.2492,36.3093,11700.0
2013-05-02 13:40:00,60.38,60.38,60.3,60.3,14000.0,36.3093,36.3093,36.2612,36.2612,14000.0
2013-05-02 13:45:00,60.3,60.31,60.28,60.3,10100.0,36.2612,36.2672,36.2492,36.2612,10100.0
2013-05-02 13:50:00,60.29,60.34,60.29,60.33,7600.0,36.2552,36.2852,36.2552,36.2792,7600.0
2013-05-02 13:55:00,60.32,60.33,60.3,60.32,20400.0,36.2732,36.2792,36.2612,36.2732,20400.0
2013-05-02 14:00:00,60.3,60.31,60.26,60.26,21400.0,36.2612,36.2672,36.2371,36.2371,21400.0
2013-05-02 14:05:00,60.27,60.28,60.23,60.24,17600.0,36.2431,36.2492,36.2191,36.2251,17600.0
2013-05-02 14:10:00,60.23,60.25,60.2,60.21,10000.0,36.2191,36.2311,36.2011,36.2071,10000.0
2013-05-02 14:15:00,60.21,60.28,60.2,60.26,27700.0,36.2071,36.2492,36.2011,36.2371,27700.0
2013-05-02 14:20:00,60.26,60.31,60.25,60.25,42400.0,36.2371,36.2672,36.2311,36.2311,42400.0
2013-05-02 14:25:00,60.25,60.3,60.23,60.29,37200.0,36.2311,36.2612,36.2191,36.2552,37200.0
2013-05-02 14:30:00,60.29,60.29,60.22,60.26,19200.0,36.2552,36.2552,36.2131,36.2371,19200.0
2013-05-02 14:35:00,60.25,60.31,60.25,60.29,14300.0,36.2311,36.2672,36.2311,36.2552,14300.0
2013-05-02 14:40:00,60.29,60.31,60.27,60.3,52700.0,36.2552,36.2672,36.2431,36.2612,52700.0
2013-05-02 14:45:00,60.3,60.31,60.3,60.3,22800.0,36.2612,36.2672,36.2612,36.2612,22800.0
2013-05-02 14:50:00,60.3,60.39,60.29,60.35,14400.0,36.2612,36.3153,36.2552,36.2913,14400.0
2013-05-02 14:55:00,60.35,60.37,60.32,60.35,12600.0,36.2913,36.3033,36.2732,36.2913,12600.0
2013-05-02 15:00:00,60.34,60.36,60.33,60.33,10300.0,36.2852,36.2973,36.2792,36.2792,10300.0
2013-05-02 15:05:00,60.34,60.36,60.31,60.31,14200.0,36.2852,36.2973,36.2672,36.2672,14200.0
2013-05-02 15:10:00,60.31,60.32,60.24,60.31,15300.0,36.2672,36.2732,36.2251,36.2672,15300.0
2013-05-02 15:15:00,60.32,60.36,60.31,60.35,7800.0,36.2732,36.2973,36.2672,36.2913,7800.0
2013-05-02 15:20:00,60.35,60.36,60.27,60.3,16200.0,36.2913,36.2973,36.2431,36.2612,16200.0
2013-05-02 15:25:00,60.31,60.34,60.31,60.34,15000.0,36.2672,36.2852,36.2672,36.2852,15000.0
2013-05-02 15:30:00,60.33,60.34,60.26,60.3,26600.0,36.2792,36.2852,36.2371,36.2612,26600.0
2013-05-02 15:35:00,60.3,60.37,60.3,60.35,60800.0,36.2612,36.3033,36.2612,36.2913,60800.0
2013-05-02 15:40:00,60.34,60.37,60.3,60.33,17900.0,36.2852,36.3033,36.2612,36.2792,17900.0
2013-05-02 15:45:00,60.34,60.36,60.33,60.35,26000.0,36.2852,36.2973,36.2792,36.2913,26000.0
2013-05-02 15:50:00,60.36,60.38,60.32,60.34,55800.0,36.2973,36.3093,36.2732,36.2852,55800.0
2013-05-02 15:55:00,60.35,60.45,60.33,60.36,134100.0,36.2913,36.3514,36.2792,36.2973,134100.0
2013-05-03 09:30:00,60.67,61.13,60.32,61.1,66600.0,36.4837,36.7603,36.2732,36.7423,66600.0
2013-05-03 09:35:00,61.12,61.13,60.9,61.01,20300.0,36.7543,36.7603,36.622,36.6881,20300.0
2013-05-03 09:40:00,61.01,61.05,60.97,60.97,12900.0,36.6881,36.7122,36.6641,36.6641,12900.0
2013-05-03 09:45:00,61.0,61.02,60.95,60.99,20300.0,36.6821,36.6942,36.6521,36.6761,20300.0
2013-05-03 09:50:00,60.97,61.11,60.97,61.05,30600.0,36.6641,36.7483,36.6641,36.7122,30600.0
2013-05-03 09:55:00,61.05,61.12,61.05,61.11,11100.0,36.7122,36.7543,36.7122,36.7483,11100.0
2013-05-03 10:00:00,61.13,61.19,61.05,61.1,11200.0,36.7603,36.7964,36.7122,36.7423,11200.0
2013-05-03 10:05:00,61.13,61.24,61.1,61.23,23400.0,36.7603,36.8265,36.7423,36.8204,23400.0
2013-05-03 10:10:00,61.23,61.26,61.15,61.18,24800.0,36.8204,36.8385,36.7723,36.7904,24800.0
2013-05-03 10:15:00,61.17,61.24,61.09,61.13,37000.0,36.7844,36.8265,36.7363,36.7603,37000.0
2013-05-03 10:20:00,61.15,61.19,61.1,61.11,15300.0,36.7723,36.7964,36.7423,36.7483,15300.0
2013-05-03 10:25:00,61.1,61.11,61.0,61.01,34300.0,36.7423,36.7483,36.6821,36.6881,34300.0
2013-05-03 10:30:00,61.01,61.03,60.91,60.91,21800.0,36.6881,36.7002,36.628,36.628,21800.0
2013-05-03 10:35:00,60.92,61.01,60.9,60.98,8900.0,36.634,36.6881,36.622,36.6701,8900.0
2013-05-03 10:40:00,60.97,61.03,60.96,61.03,13300.0,36.6641,36.7002,36.6581,36.7002,13300.0
2013-05-03 10:45:00,61.01,61.01,60.96,60.99,10100.0,36.6881,36.6881,36.6581,36.6761,10100.0
2013-05-03 10:50:00,61.0,61.01,60.96,60.96,25100.0,36.6821,36.6881,36.6581,36.6581,25100.0
2013-05-03 10:55:00,60.96,61.0,60.95,60.98,17200.0,36.6581,36.6821,36.6521,36.6701,17200.0
2013-05-03 11:00:00,60.98,60.99,60.95,60.95,7600.0,36.6701,36.6761,36.6521,36.6521,7600.0
2013-05-03 11:05:00,60.95,60.99,60.95,60.97,6800.0,36.6521,36.6761,36.6521,36.6641,6800.0
2013-05-03 11:10:00,60.97,60.97,60.88,60.89,10100.0,36.6641,36.6641,36.61,36.616,10100.0
2013-05-03 11:15:00,60.89,60.89,60.83,60.83,14600.0,36.616,36.616,36.5799,36.5799,14600.0
2013-05-03 11:20:00,60.83,60.84,60.68,60.68,67200.0,36.5799,36.5859,36.4897,36.4897,67200.0
2013-05-03 11:25:00,60.69,60.72,60.69,60.71,15500.0,36.4957,36.5138,36.4957,36.5077,15500.0
2013-05-03 11:30:00,60.71,60.73,60.7,60.71,19500.0,36.5077,36.5198,36.5017,36.5077,19500.0
2013-05-03 11:35:00,60.71,60.73,60.69,60.69,16600.0,36.5077,36.5198,36.4957,36.4957,16600.0
2013-05-03 11:40:00,60.69,60.77,60.69,60.74,8800.0,36.4957,36.5438,36.4957,36.5258,8800.0
2013-05-03 11:45:00,60.73,60.86,60.73,60.85,11000.0,36.5198,36.5979,36.5198,36.5919,11000.0
2013-05-03 11:50:00,60.85,60.94,60.84,60.92,22400.0,36.5919,36.6461,36.5859,36.634,22400.0
2013-05-03 11:55:00,60.9,60.92,60.85,60.9,21900.0,36.622,36.634,36.5919,36.622,21900.0
2013-05-03 12:00:00,60.88,61.02,60.88,61.02,10400.0,36.61,36.6942,36.61,36.6942,10400.0
2013-05-03 12:05:00,61.02,61.04,61.0,61.02,25400.0,36.6942,36.7062,36.6821,36.6942,25400.0
2013-05-03 12:10:00,61.02,61.1,61.01,61.09,14200.0,36.6942,36.7423,36.6881,36.7363,14200.0
2013-05-03 12:15:00,61.09,61.09,61.0,61.0,17400.0,36.7363,36.7363,36.6821,36.6821,17400.0
2013-05-03 12:20:00,61.0,61.01,60.98,61.0,10800.0,36.6821,36.6881,36.6701,36.6821,10800.0
2013-05-03 12:25:00,61.0,61.02,60.98,61.0,12600.0,36.6821,36.6942,36.6701,36.6821,12600.0
2013-05-03 12:30:00,61.0,61.0,60.94,60.97,9600.0,36.6821,36.6821,36.6461,36.6641,9600.0
2013-05-03 12:35:00,60.97,61.01,60.96,61.01,5100.0,36.6641,36.6881,36.6581,36.6881,5100.0
2013-05-03 12:40:00,61.0,61.02,60.99,60.99,8500.0,36.6821,36.6942,36.6761,36.6761,8500.0
2013-05-03 12:45:00,60.98,61.07,60.98,61.07,8800.0,36.6701,36.7242,36.6701,36.7242,8800.0
2013-05-03 12:50:00,61.09,61.14,61.09,61.13,8300.0,36.7363,36.7663,36.7363,36.7603,8300.0
2013-05-03 12:55:00,61.12,61.13,61.1,61.1,19000.0,36.7543,36.7603,36.7423,36.7423,19000.0
2013-05-03 13:00:00,61.09,61.13,61.05,61.06,10300.0,36.7363,36.7603,36.7122,36.7182,10300.0
2013-05-03 13:05:00,61.05,61.06,60.95,60.95,20500.0,36.7122,36.7182,36.6521,36.6521,20500.0
2013-05-03 13:10:00,60.95,60.97,60.92,60.95,13400.0,36.6521,36.6641,36.634,36.6521,13400.0
2013-05-03 13:15:00,60.94,60.94,60.91,60.92,8100.0,36.6461,36.6461,36.628,36.634,8100.0
2013-05-03 13:20:00,60.91,60.93,60.89,60.9,10800.0,36.628,36.64,36.616,36.622,10800.0
2013-05-03 13:25:00,60.89,60.94,60.89,60.94,8300.0,36.616,36.6461,36.616,36.6461,8300.0
2013-05-03 13:30:00,60.94,60.94,60.87,60.88,6200.0,36.6461,36.6461,36.604,36.61,6200.0
2013-05-03 13:35:00,60.88,60.92,60.87,60.92,8600.0,36.61,36.634,36.604,36.634,8600.0
2013-05-03 13:40:00,60.92,60.92,60.89,60.9,13200.0,36.634,36.634,36.616,36.622,13200.0
2013-05-03 13:45:00,60.9,60.91,60.88,60.88,8000.0,36.622,36.628,36.61,36.61,8000.0
2013-05-03 13:50:00,60.9,60.9,60.87,60.88,6900.0,36.622,36.622,36.604,36.61,6900.0
2013-05-03 13:55:00,60.89,60.91,60.87,60.91,10700.0,36.616,36.628,36.604,36.628,10700.0
2013-05-03 14:00:00,60.9,60.92,60.88,60.9,205200.0,36.622,36.634,36.61,36.622,205200.0
2013-05-03 14:05:00,60.9,60.93,60.89,60.9,15100.0,36.622,36.64,36.616,36.622,15100.0
2013-05-03 14:10:00,60.9,60.91,60.87,60.89,14800.0,36.622,36.628,36.604,36.616,14800.0
2013-05-03 14:15:00,60.9,60.9,60.89,60.9,7900.0,36.622,36.622,36.616,36.622,7900.0
2013-05-03 14:20:00,60.89,60.9,60.86,60.87,11700.0,36.616,36.622,36.5979,36.604,11700.0
2013-05-03 14:25:00,60.86,60.87,60.84,60.85,11700.0,36.5979,36.604,36.5859,36.5919,11700.0
2013-05-03 14:30:00,60.85,60.86,60.82,60.82,24600.0,36.5919,36.5979,36.5739,36.5739,24600.0
2013-05-03 14:35:00,60.83,60.86,60.78,60.83,29900.0,36.5799,36.5979,36.5498,36.5799,29900.0
2013-05-03 14:40:00,60.83,60.83,60.76,60.76,11400.0,36.5799,36.5799,36.5378,36.5378,11400.0
2013-05-03 14:45:00,60.75,60.85,60.73,60.84,15900.0,36.5318,36.5919,36.5198,36.5859,15900.0
2013-05-03 14:50:00,60.84,60.86,60.77,60.77,13600.0,36.5859,36.5979,36.5438,36.5438,13600.0
2013-05-03 14:55:00,60.77,60.78,60.76,60.78,8000.0,36.5438,36.5498,36.5378,36.5498,8000.0
2013-05-03 15:00:00,60.78,60.83,60.75,60.75,16200.0,36.5498,36.5799,36.5318,36.5318,16200.0
2013-05-03 15:05:00,60.75,60.75,60.71,60.72,8400.0,36.5318,36.5318,36.5077,36.5138,8400.0
2013-05-03 15:10:00,60.72,60.78,60.72,60.77,10700.0,36.5138,36.5498,36.5138,36.5438,10700.0
2013-05-03 15:15:00,60.79,60.79,60.72,60.77,49600.0,36.5558,36.5558,36.5138,36.5438,49600.0
2013-05-03 15:20:00,60.78,60.78,60.71,60.72,12300.0,36.5498,36.5498,36.5077,36.5138,12300.0
2013-05-03 15:25:00,60.71,60.73,60.69,60.7,26800.0,36.5077,36.5198,36.4957,36.5017,26800.0
2013-05-03 15:30:00,60.7,60.74,60.67,60.69,26200.0,36.5017,36.5258,36.4837,36.4957,26200.0
2013-05-03 15:35:00,60.7,60.72,60.67,60.69,22800.0,36.5017,36.5138,36.4837,36.4957,22800.0
2013-05-03 15:40:00,60.69,60.7,60.65,60.65,37400.0,36.4957,36.5017,36.4717,36.4717,37400.0
2013-05-03 15:45:00,60.65,60.66,60.62,60.65,25300.0,36.4717,36.4777,36.4536,36.4717,25300.0
2013-05-03 15:50:00,60.66,60.72,60.64,60.66,76100.0,36.4777,36.5138,36.4656,36.4777,76100.0
2013-05-03 15:55:00,60.66,60.67,60.59,60.63,79000.0,36.4777,36.4837,36.4356,36.4596,79000.0
2013-05-06 09:30:00,60.6,60.98,60.56,60.97,21400.0,36.4416,36.6701,36.4175,36.6641,21400.0
2013-05-06 09:35:00,60.97,61.16,60.89,61.15,21100.0,36.6641,36.7783,36.616,36.7723,21100.0
2013-05-06 09:40:00,61.13,61.2,61.09,61.15,19500.0,36.7603,36.8024,36.7363,36.7723,19500.0
2013-05-06 09:45:00,61.1,61.11,60.94,61.04,12700.0,36.7423,36.7483,36.6461,36.7062,12700.0
2013-05-06 09:50:00,61.08,61.1,61.0,61.08,7300.0,36.7302,36.7423,36.6821,36.7302,7300.0
2013-05-06 09:55:00,61.08,61.09,61.01,61.03,2800.0,36.7302,36.7363,36.6881,36.7002,2800.0
2013-05-06 10:00:00,61.11,61.17,61.0,61.01,10300.0,36.7483,36.7844,36.6821,36.6881,10300.0
2013-05-06 10:05:00,61.04,61.15,61.0,61.11,8200.0,36.7062,36.7723,36.6821,36.7483,8200.0
2013-05-06 10:10:00,61.13,61.13,61.07,61.08,7000.0,36.7603,36.7603,36.7242,36.7302,7000.0
2013-05-06 10:15:00,61.08,61.14,61.05,61.14,16800.0,36.7302,36.7663,36.7122,36.7663,16800.0
2013-05-06 10:20:00,61.15,61.15,61.07,61.1,13000.0,36.7723,36.7723,36.7242,36.7423,13000.0
2013-05-06 10:25:00,61.07,61.15,61.07,61.13,7900.0,36.7242,36.7723,36.7242,36.7603,7900.0
2013-05-06 10:30:00,61.11,61.16,61.1,61.13,15500.0,36.7483,36.7783,36.7423,36.7603,15500.0
2013-05-06 10:35:00,61.12,61.14,61.11,61.11,6900.0,36.7543,36.7663,36.7483,36.7483,6900.0
2013-05-06 10:40:00,61.11,61.11,60.97,61.02,8600.0,36.7483,36.7483,36.6641,36.6942,8600.0
2013-05-06 10:45:00,61.02,61.07,61.02,61.07,3200.0,36.6942,36.7242,36.6942,36.7242,3200.0
2013-05-06 10:50:00,61.06,61.1,61.03,61.1,4100.0,36.7182,36.7423,36.7002,36.7423,4100.0
2013-05-06 10:55:00,61.11,61.14,61.03,61.03,7400.0,36.7483,36.7663,36.7002,36.7002,7400.0
2013-05-06 11:00:00,61.03,61.03,60.99,61.02,7000.0,36.7002,36.7002,36.6761,36.6942,7000.0
2013-05-06 11:05:00,61.01,61.09,61.0,61.07,4300.0,36.6881,36.7363,36.6821,36.7242,4300.0
2013-05-06 11:10:00,61.06,61.15,61.03,61.12,12000.0,36.7182,36.7723,36.7002,36.7543,12000.0
2013-05-06 11:15:00,61.12,61.14,61.09,61.09,4100.0,36.7543,36.7663,36.7363,36.7363,4100.0
2013-05-06 11:20:00,61.09,61.15,61.09,61.14,5100.0,36.7363,36.7723,36.7363,36.7663,5100.0
2013-05-06 11:25:00,61.14,61.14,61.07,61.09,6100.0,36.7663,36.7663,36.7242,36.7363,6100.0
2013-05-06 11:30:00,61.08,61.1,61.06,61.09,9600.0,36.7302,36.7423,36.7182,36.7363,9600.0
2013-05-06 11:35:00,61.08,61.1,61.08,61.1,4300.0,36.7302,36.7423,36.7302,36.7423,4300.0
2013-05-06 11:40:00,61.09,61.12,61.08,61.1,12200.0,36.7363,36.7543,36.7302,36.7423,12200.0
2013-05-06 11:45:00,61.1,61.12,61.09,61.1,11300.0,36.7423,36.7543,36.7363,36.7423,11300.0
2013-05-06 11:50:00,61.1,61.1,61.05,61.07,4700.0,36.7423,36.7423,36.7122,36.7242,4700.0
2013-05-06 11:55:00,61.07,61.07,60.99,60.99,12900.0,36.7242,36.7242,36.6761,36.6761,12900.0
2013-05-06 12:00:00,60.99,60.99,60.91,60.97,8300.0,36.6761,36.6761,36.628,36.6641,8300.0
2013-05-06 12:05:00,60.97,61.0,60.97,60.99,2500.0,36.6641,36.6821,36.6641,36.6761,2500.0
2013-05-06 12:10:00,60.99,61.06,60.98,61.03,15100.0,36.6761,36.7182,36.6701,36.7002,15100.0
2013-05-06 12:15:00,61.03,61.12,61.0,61.11,12800.0,36.7002,36.7543,36.6821,36.7483,12800.0
2013-05-06 12:20:00,61.11,61.12,61.1,61.12,8000.0,36.7483,36.7543,36.7423,36.7543,8000.0
2013-05-06 12:25:00,61.12,61.12,61.1,61.12,4700.0,36.7543,36.7543,36.7423,36.7543,4700.0
2013-05-06 12:30:00,61.1,61.12,61.09,61.09,9100.0,36.7423,36.7543,36.7363,36.7363,9100.0
2013-05-06 12:35:00,61.09,61.09,61.05,61.05,6300.0,36.7363,36.7363,36.7122,36.7122,6300.0
2013-05-06 12:40:00,61.04,61.04,60.82,60.83,50700.0,36.7062,36.7062,36.5739,36.5799,50700.0
2013-05-06 12:45:00,60.83,61.06,60.75,61.06,56300.0,36.5799,36.7182,36.5318,36.7182,56300.0
2013-05-06 12:50:00,61.09,61.12,61.08,61.1,9200.0,36.7363,36.7543,36.7302,36.7423,9200.0
2013-05-06 12:55:00,61.1,61.1,61.07,61.1,4200.0,36.7423,36.7423,36.7242,36.7423,4200.0
2013-05-06 13:00:00,61.1,61.11,61.07,61.09,11900.0,36.7423,36.7483,36.7242,36.7363,11900.0
2013-05-06 13:05:00,61.08,61.1,61.08,61.1,3200.0,36.7302,36.7423,36.7302,36.7423,3200.0
2013-05-06 13:10:00,61.1,61.1,61.07,61.1,11400.0,36.7423,36.7423,36.7242,36.7423,11400.0
2013-05-06 13:15:00,61.09,61.11,61.08,61.08,11900.0,36.7363,36.7483,36.7302,36.7302,11900.0
2013-05-06 13:20:00,61.07,61.11,61.04,61.09,7000.0,36.7242,36.7483,36.7062,36.7363,7000.0
2013-05-06 13:25:00,61.09,61.1,61.08,61.09,5100.0,36.7363,36.7423,36.7302,36.7363,5100.0
2013-05-06 13:30:00,61.1,61.1,61.08,61.1,6800.0,36.7423,36.7423,36.7302,36.7423,6800.0
2013-05-06 13:35:00,61.08,61.1,61.08,61.08,7900.0,36.7302,36.7423,36.7302,36.7302,7900.0
2013-05-06 13:40:00,61.08,61.11,61.08,61.08,38900.0,36.7302,36.7483,36.7302,36.7302,38900.0
2013-05-06 13:45:00,61.09,61.15,61.08,61.12,21400.0,36.7363,36.7723,36.7302,36.7543,21400.0
2013-05-06 13:50:00,61.13,61.13,61.11,61.11,26400.0,36.7603,36.7603,36.7483,36.7483,26400.0
2013-05-06 13:55:00,61.11,61.17,61.09,61.17,13300.0,36.7483,36.7844,36.7363,36.7844,13300.0
2013-05-06 14:00:00,61.17,61.17,61.07,61.11,37000.0,36.7844,36.7844,36.7242,36.7483,37000.0
2013-05-06 14:05:00,61.11,61.15,61.1,61.15,15800.0,36.7483,36.7723,36.7423,36.7723,15800.0
2013-05-06 14:10:00,61.16,61.16,61.14,61.16,7100.0,36.7783,36.7783,36.7663,36.7783,7100.0
2013-05-06 14:15:00,61.15,61.15,61.11,61.15,10800.0,36.7723,36.7723,36.7483,36.7723,10800.0
2013-05-06 14:20:00,61.16,61.17,61.15,61.15,16400.0,36.7783,36.7844,36.7723,36.7723,16400.0
2013-05-06 14:25:00,61.15,61.2,61.14,61.19,15400.0,36.7723,36.8024,36.7663,36.7964,15400.0
2013-05-06 14:30:00,61.19,61.21,61.18,61.19,14700.0,36.7964,36.8084,36.7904,36.7964,14700.0
2013-05-06 14:35:00,61.17,61.17,61.14,61.15,6600.0,36.7844,36.7844,36.7663,36.7723,6600.0
2013-05-06 14:40:00,61.16,61.19,61.15,61.15,7000.0,36.7783,36.7964,36.7723,36.7723,7000.0
2013-05-06 14:45:00,61.15,61.15,61.11,61.11,10600.0,36.7723,36.7723,36.7483,36.7483,10600.0
2013-05-06 14:50:00,61.11,61.15,61.1,61.15,17300.0,36.7483,36.7723,36.7423,36.7723,17300.0
2013-05-06 14:55:00,61.15,61.16,61.11,61.11,6800.0,36.7723,36.7783,36.7483,36.7483,6800.0
2013-05-06 15:00:00,61.11,61.14,61.11,61.11,10700.0,36.7483,36.7663,36.7483,36.7483,10700.0
2013-05-06 15:05:00,61.11,61.12,61.08,61.11,8700.0,36.7483,36.7543,36.7302,36.7483,8700.0
2013-05-06 15:10:00,61.12,61.13,61.1,61.1,4900.0,36.7543,36.7603,36.7423,36.7423,4900.0
2013-05-06 15:15:00,61.09,61.1,61.07,61.08,7200.0,36.7363,36.7423,36.7242,36.7302,7200.0
2013-05-06 15:20:00,61.09,61.09,61.02,61.02,19000.0,36.7363,36.7363,36.6942,36.6942,19000.0
2013-05-06 15:25:00,61.02,61.03,61.0,61.03,8200.0,36.6942,36.7002,36.6821,36.7002,8200.0
2013-05-06 15:30:00,61.03,61.06,61.02,61.06,15900.0,36.7002,36.7182,36.6942,36.7182,15900.0
2013-05-06 15:35:00,61.06,61.09,61.01,61.05,23900.0,36.7182,36.7363,36.6881,36.7122,23900.0
2013-05-06 15:40:00,61.06,61.1,61.05,61.1,19400.0,36.7182,36.7423,36.7122,36.7423,19400.0
2013-05-06 15:45:00,61.09,61.1,61.08,61.09,13700.0,36.7363,36.7423,36.7302,36.7363,13700.0
2013-05-06 15:50:00,61.08,61.09,61.05,61.07,27400.0,36.7302,36.7363,36.7122,36.7242,27400.0
2013-05-06 15:55:00,61.07,61.07,60.91,60.96,104400.0,36.7242,36.7242,36.628,36.6581,104400.0
2013-05-07 09:30:00,61.04,61.22,60.93,61.1,19200.0,36.7062,36.8144,36.64,36.7423,19200.0
2013-05-07 09:35:00,61.11,61.24,61.04,61.18,4800.0,36.7483,36.8265,36.7062,36.7904,4800.0
2013-05-07 09:40:00,61.22,61.23,61.04,61.05,5600.0,36.8144,36.8204,36.7062,36.7122,5600.0
2013-05-07 09:45:00,61.07,61.14,61.0,61.04,1200.0,36.7242,36.7663,36.6821,36.7062,1200.0
2013-05-07 09:50:00,61.08,61.2,61.08,61.15,4100.0,36.7302,36.8024,36.7302,36.7723,4100.0
2013-05-07 09:55:00,61.18,61.19,60.99,61.11,3800.0,36.7904,36.7964,36.6761,36.7483,3800.0
2013-05-07 10:00:00,61.15,61.17,60.99,61.0,13500.0,36.7723,36.7844,36.6761,36.6821,13500.0
2013-05-07 10:05:00,61.0,61.0,60.83,60.83,11100.0,36.6821,36.6821,36.5799,36.5799,11100.0
2013-05-07 10:10:00,60.81,60.87,60.75,60.78,16400.0,36.5679,36.604,36.5318,36.5498,16400.0
2013-05-07 10:15:00,60.73,60.73,60.65,60.66,7400.0,36.5198,36.5198,36.4717,36.4777,7400.0
2013-05-07 10:20:00,60.67,60.77,60.66,60.77,6300.0,36.4837,36.5438,36.4777,36.5438,6300.0
2013-05-07 10:25:00,60.77,60.79,60.72,60.75,8300.0,36.5438,36.5558,36.5138,36.5318,8300.0
2013-05-07 10:30:00,60.73,60.78,60.71,60.77,4900.0,36.5198,36.5498,36.5077,36.5438,4900.0
2013-05-07 10:35:00,60.76,60.76,60.6,60.62,28900.0,36.5378,36.5378,36.4416,36.4536,28900.0
2013-05-07 10:40:00,60.61,60.62,60.52,60.54,25300.0,36.4476,36.4536,36.3935,36.4055,25300.0
2013-05-07 10:45:00,60.54,60.57,60.54,60.55,11700.0,36.4055,36.4236,36.4055,36.4115,11700.0
2013-05-07 10:50:00,60.54,60.55,60.52,60.53,5100.0,36.4055,36.4115,36.3935,36.3995,5100.0
2013-05-07 10:55:00,60.52,60.55,60.49,60.53,12700.0,36.3935,36.4115,36.3754,36.3995,12700.0
2013-05-07 11:00:00,60.54,60.62,60.54,60.62,9800.0,36.4055,36.4536,36.4055,36.4536,9800.0
2013-05-07 11:05:00,60.63,60.69,60.63,60.63,4100.0,36.4596,36.4957,36.4596,36.4596,4100.0
2013-05-07 11:10:00,60.63,60.65,60.56,60.56,10100.0,36.4596,36.4717,36.4175,36.4175,10100.0
2013-05-07 11:15:00,60.54,60.6,60.54,60.6,12100.0,36.4055,36.4416,36.4055,36.4416,12100.0
2013-05-07 11:20:00,60.6,60.63,60.59,60.63,9300.0,36.4416,36.4596,36.4356,36.4596,9300.0
2013-05-07 11:25:00,60.63,60.63,60.58,60.63,50800.0,36.4596,36.4596,36.4296,36.4596,50800.0
2013-05-07 11:30:00,60.62,60.72,60.62,60.71,15300.0,36.4536,36.5138,36.4536,36.5077,15300.0
2013-05-07 11:35:00,60.71,60.71,60.65,60.65,9800.0,36.5077,36.5077,36.4717,36.4717,9800.0
2013-05-07 11:40:00,60.65,60.7,60.65,60.69,4400.0,36.4717,36.5017,36.4717,36.4957,4400.0
2013-05-07 11:45:00,60.69,60.71,60.64,60.64,5900.0,36.4957,36.5077,36.4656,36.4656,5900.0
2013-05-07 11:50:00,60.63,60.63,60.58,60.59,11800.0,36.4596,36.4596,36.4296,36.4356,11800.0
2013-05-07 11:55:00,60.59,60.66,60.58,60.66,14300.0,36.4356,36.4777,36.4296,36.4777,14300.0
2013-05-07 12:00:00,60.67,60.74,60.67,60.73,10600.0,36.4837,36.5258,36.4837,36.5198,10600.0
2013-05-07 12:05:00,60.73,60.74,60.68,60.69,17700.0,36.5198,36.5258,36.4897,36.4957,17700.0
2013-05-07 12:10:00,60.69,60.7,60.68,60.69,17900.0,36.4957,36.5017,36.4897,36.4957,17900.0
2013-05-07 12:15:00,60.72,60.74,60.71,60.74,5800.0,36.5138,36.5258,36.5077,36.5258,5800.0
2013-05-07 12:20:00,60.74,60.74,60.71,60.72,7400.0,36.5258,36.5258,36.5077,36.5138,7400.0
2013-05-07 12:25:00,60.71,60.72,60.67,60.69,9200.0,36.5077,36.5138,36.4837,36.4957,9200.0
2013-05-07 12:30:00,60.7,60.71,60.67,60.7,13100.0,36.5017,36.5077,36.4837,36.5017,13100.0
2013-05-07 12:35:00,60.71,60.74,60.71,60.74,4100.0,36.5077,36.5258,36.5077,36.5258,4100.0
2013-05-07 12:40:00,60.73,60.74,60.7,60.72,3200.0,36.5198,36.5258,36.5017,36.5138,3200.0
2013-05-07 12:45:00,60.72,60.72,60.67,60.68,5100.0,36.5138,36.5138,36.4837,36.4897,5100.0
2013-05-07 12:50:00,60.7,60.75,60.7,60.71,5000.0,36.5017,36.5318,36.5017,36.5077,5000.0
2013-05-07 12:55:00,60.71,60.75,60.7,60.74,5300.0,36.5077,36.5318,36.5017,36.5258,5300.0
2013-05-07 13:00:00,60.73,60.73,60.69,60.7,8600.0,36.5198,36.5198,36.4957,36.5017,8600.0
2013-05-07 13:05:00,60.7,60.7,60.68,60.69,4400.0,36.5017,36.5017,36.4897,36.4957,4400.0
2013-05-07 13:10:00,60.69,60.71,60.69,60.71,4200.0,36.4957,36.5077,36.4957,36.5077,4200.0
2013-05-07 13:15:00,60.7,60.71,60.68,60.69,5000.0,36.5017,36.5077,36.4897,36.4957,5000.0
2013-05-07 13:20:00,60.7,60.7,60.66,60.66,9000.0,36.5017,36.5017,36.4777,36.4777,9000.0
2013-05-07 13:25:00,60.67,60.67,60.65,60.65,7700.0,36.4837,36.4837,36.4717,36.4717,7700.0
2013-05-07 13:30:00,60.66,60.66,60.63,60.64,3200.0,36.4777,36.4777,36.4596,36.4656,3200.0
2013-05-07 13:35:00,60.64,60.67,60.62,60.62,15600.0,36.4656,36.4837,36.4536,36.4536,15600.0
2013-05-07 13:40:00,60.62,60.64,60.62,60.63,9200.0,36.4536,36.4656,36.4536,36.4596,9200.0
2013-05-07 13:45:00,60.63,60.66,60.63,60.66,5700.0,36.4596,36.4777,36.4596,36.4777,5700.0
2013-05-07 13:50:00,60.65,60.69,60.63,60.67,17000.0,36.4717,36.4957,36.4596,36.4837,17000.0
2013-05-07 13:55:00,60.68,60.72,60.67,60.71,8800.0,36.4897,36.5138,36.4837,36.5077,8800.0
2013-05-07 14:00:00,60.71,60.72,60.7,60.7,6000.0,36.5077,36.5138,36.5017,36.5017,6000.0
2013-05-07 14:05:00,60.71,60.73,60.7,60.7,5700.0,36.5077,36.5198,36.5017,36.5017,5700.0
2013-05-07 14:10:00,60.7,60.71,60.68,60.68,8700.0,36.5017,36.5077,36.4897,36.4897,8700.0
2013-05-07 14:15:00,60.69,60.7,60.67,60.67,8600.0,36.4957,36.5017,36.4837,36.4837,8600.0
2013-05-07 14:20:00,60.67,60.67,60.62,60.63,12400.0,36.4837,36.4837,36.4536,36.4596,12400.0
2013-05-07 14:25:00,60.64,60.65,60.63,60.64,6700.0,36.4656,36.4717,36.4596,36.4656,6700.0
2013-05-07 14:30:00,60.62,60.62,60.6,60.62,6000.0,36.4536,36.4536,36.4416,36.4536,6000.0
2013-05-07 14:35:00,60.63,60.65,60.59,60.6,13600.0,36.4596,36.4717,36.4356,36.4416,13600.0
2013-05-07 14:40:00,60.6,60.66,60.6,60.65,5300.0,36.4416,36.4777,36.4416,36.4717,5300.0
2013-05-07 14:45:00,60.65,60.65,60.63,60.63,5800.0,36.4717,36.4717,36.4596,36.4596,5800.0
2013-05-07 14:50:00,60.64,60.66,60.64,60.65,8200.0,36.4656,36.4777,36.4656,36.4717,8200.0
2013-05-07 14:55:00,60.64,60.66,60.61,60.64,8800.0,36.4656,36.4777,36.4476,36.4656,8800.0
2013-05-07 15:00:00,60.65,60.66,60.6,60.6,9500.0,36.4717,36.4777,36.4416,36.4416,9500.0
2013-05-07 15:05:00,60.61,60.61,60.58,60.58,2700.0,36.4476,36.4476,36.4296,36.4296,2700.0
2013-05-07 15:10:00,60.58,60.65,60.58,60.64,6500.0,36.4296,36.4717,36.4296,36.4656,6500.0
2013-05-07 15:15:00,60.63,60.63,60.58,60.59,53900.0,36.4596,36.4596,36.4296,36.4356,53900.0
2013-05-07 15:20:00,60.59,60.59,60.55,60.58,14700.0,36.4356,36.4356,36.4115,36.4296,14700.0
2013-05-07 15:25:00,60.58,60.59,60.56,60.58,12100.0,36.4296,36.4356,36.4175,36.4296,12100.0
2013-05-07 15:30:00,60.58,60.62,60.57,60.61,20400.0,36.4296,36.4536,36.4236,36.4476,20400.0
2013-05-07 15:35:00,60.61,60.61,60.55,60.57,24200.0,36.4476,36.4476,36.4115,36.4236,24200.0
2013-05-07 15:40:00,60.56,60.56,60.48,60.5,37400.0,36.4175,36.4175,36.3694,36.3815,37400.0
2013-05-07 15:45:00,60.5,60.51,60.47,60.48,46900.0,36.3815,36.3875,36.3634,36.3694,46900.0
2013-05-07 15:50:00,60.48,60.53,60.47,60.47,66600.0,36.3694,36.3995,36.3634,36.3634,66600.0
2013-05-07 15:55:00,60.48,60.5,60.42,60.49,159500.0,36.3694,36.3815,36.3334,36.3754,159500.0
2013-05-08 09:30:00,60.14,60.4,59.68,60.39,33800.0,36.165,36.3213,35.8884,36.3153,33800.0
2013-05-08 09:35:00,60.42,60.42,59.93,60.15,23900.0,36.3334,36.3334,36.0387,36.171,23900.0
2013-05-08 09:40:00,60.15,60.21,60.1,60.12,5500.0,36.171,36.2071,36.1409,36.1529,5500.0
2013-05-08 09:45:00,60.15,60.29,60.15,60.24,8400.0,36.171,36.2552,36.171,36.2251,8400.0
2013-05-08 09:50:00,60.22,60.4,60.19,60.4,11500.0,36.2131,36.3213,36.195,36.3213,11500.0
2013-05-08 09:55:00,60.42,60.48,60.36,60.47,8100.0,36.3334,36.3694,36.2973,36.3634,8100.0
2013-05-08 10:00:00,60.48,60.48,60.35,60.43,7700.0,36.3694,36.3694,36.2913,36.3394,7700.0
2013-05-08 10:05:00,60.45,60.45,60.17,60.29,28500.0,36.3514,36.3514,36.183,36.2552,28500.0
2013-05-08 10:10:00,60.3,60.4,60.3,60.38,13300.0,36.2612,36.3213,36.2612,36.3093,13300.0
2013-05-08 10:15:00,60.38,60.39,60.31,60.34,11900.0,36.3093,36.3153,36.2672,36.2852,11900.0
2013-05-08 10:20:00,60.34,60.41,60.34,60.36,19700.0,36.2852,36.3273,36.2852,36.2973,19700.0
2013-05-08 10:25:00,60.36,60.37,60.31,60.34,5300.0,36.2973,36.3033,36.2672,36.2852,5300.0
2013-05-08 10:30:00,60.33,60.37,60.32,60.37,7600.0,36.2792,36.3033,36.2732,36.3033,7600.0
2013-05-08 10:35:00,60.38,60.41,60.35,60.39,5700.0,36.3093,36.3273,36.2913,36.3153,5700.0
2013-05-08 10:40:00,60.38,60.41,60.36,60.39,7300.0,36.3093,36.3273,36.2973,36.3153,7300.0
2013-05-08 10:45:00,60.4,60.5,60.39,60.48,27100.0,36.3213,36.3815,36.3153,36.3694,27100.0
2013-05-08 10:50:00,60.48,60.59,60.48,60.55,14200.0,36.3694,36.4356,36.3694,36.4115,14200.0
2013-05-08 10:55:00,60.55,60.6,60.55,60.58,6500.0,36.4115,36.4416,36.4115,36.4296,6500.0
2013-05-08 11:00:00,60.56,60.58,60.53,60.56,7400.0,36.4175,36.4296,36.3995,36.4175,7400.0
2013-05-08 11:05:00,60.57,60.61,60.55,60.61,18200.0,36.4236,36.4476,36.4115,36.4476,18200.0
2013-05-08 11:10:00,60.62,60.68,60.62,60.68,8400.0,36.4536,36.4897,36.4536,36.4897,8400.0
2013-05-08 11:15:00,60.69,60.69,60.65,60.66,13300.0,36.4957,36.4957,36.4717,36.4777,13300.0
2013-05-08 11:20:00,60.65,60.68,60.57,60.57,25400.0,36.4717,36.4897,36.4236,36.4236,25400.0
2013-05-08 11:25:00,60.57,60.74,60.54,60.74,38800.0,36.4236,36.5258,36.4055,36.5258,38800.0
2013-05-08 11:30:00,60.75,60.77,60.74,60.74,7000.0,36.5318,36.5438,36.5258,36.5258,7000.0
2013-05-08 11:35:00,60.74,60.75,60.69,60.73,7900.0,36.5258,36.5318,36.4957,36.5198,7900.0
2013-05-08 11:40:00,60.73,60.73,60.66,60.71,11000.0,36.5198,36.5198,36.4777,36.5077,11000.0
2013-05-08 11:45:00,60.71,60.88,60.71,60.88,44100.0,36.5077,36.61,36.5077,36.61,44100.0
2013-05-08 11:50:00,60.88,60.94,60.86,60.87,16900.0,36.61,36.6461,36.5979,36.604,16900.0
2013-05-08 11:55:00,60.89,60.95,60.88,60.93,8100.0,36.616,36.6521,36.61,36.64,8100.0
2013-05-08 12:00:00,60.92,60.95,60.83,60.89,66700.0,36.634,36.6521,36.5799,36.616,66700.0
2013-05-08 12:05:00,60.89,60.92,60.86,60.9,6300.0,36.616,36.634,36.5979,36.622,6300.0
2013-05-08 12:10:00,60.9,60.9,60.82,60.83,10300.0,36.622,36.622,36.5739,36.5799,10300.0
2013-05-08 12:15:00,60.84,60.84,60.79,60.8,5200.0,36.5859,36.5859,36.5558,36.5619,5200.0
2013-05-08 12:20:00,60.8,60.84,60.79,60.8,9900.0,36.5619,36.5859,36.5558,36.5619,9900.0
2013-05-08 12:25:00,60.8,60.8,60.78,60.8,4800.0,36.5619,36.5619,36.5498,36.5619,4800.0
2013-05-08 12:30:00,60.79,60.8,60.77,60.8,3300.0,36.5558,36.5619,36.5438,36.5619,3300.0
2013-05-08 12:35:00,60.8,60.81,60.79,60.8,4700.0,36.5619,36.5679,36.5558,36.5619,4700.0
2013-05-08 12:40:00,60.8,60.84,60.79,60.82,16700.0,36.5619,36.5859,36.5558,36.5739,16700.0
2013-05-08 12:45:00,60.82,60.84,60.79,60.8,13200.0,36.5739,36.5859,36.5558,36.5619,13200.0
2013-05-08 12:50:00,60.8,60.81,60.79,60.8,6900.0,36.5619,36.5679,36.5558,36.5619,6900.0
2013-05-08 12:55:00,60.81,60.81,60.78,60.8,9300.0,36.5679,36.5679,36.5498,36.5619,9300.0
2013-05-08 13:00:00,60.8,60.83,60.79,60.83,7500.0,36.5619,36.5799,36.5558,36.5799,7500.0
2013-05-08 13:05:00,60.83,60.9,60.83,60.84,8400.0,36.5799,36.622,36.5799,36.5859,8400.0
2013-05-08 13:10:00,60.84,60.84,60.79,60.79,10400.0,36.5859,36.5859,36.5558,36.5558,10400.0
2013-05-08 13:15:00,60.79,60.81,60.76,60.8,6300.0,36.5558,36.5679,36.5378,36.5619,6300.0
2013-05-08 13:20:00,60.8,60.82,60.78,60.81,1900.0,36.5619,36.5739,36.5498,36.5679,1900.0
2013-05-08 13:25:00,60.79,60.8,60.77,60.79,4500.0,36.5558,36.5619,36.5438,36.5558,4500.0
2013-05-08 13:30:00,60.8,60.83,60.79,60.83,7500.0,36.5619,36.5799,36.5558,36.5799,7500.0
2013-05-08 13:35:00,60.84,60.86,60.81,60.82,12400.0,36.5859,36.5979,36.5679,36.5739,12400.0
2013-05-08 13:40:00,60.83,60.83,60.79,60.79,3400.0,36.5799,36.5799,36.5558,36.5558,3400.0
2013-05-08 13:45:00,60.8,60.8,60.73,60.74,11200.0,36.5619,36.5619,36.5198,36.5258,11200.0
2013-05-08 13:50:00,60.74,60.74,60.69,60.72,7400.0,36.5258,36.5258,36.4957,36.5138,7400.0
2013-05-08 13:55:00,60.73,60.73,60.7,60.72,5900.0,36.5198,36.5198,36.5017,36.5138,5900.0
2013-05-08 14:00:00,60.72,60.74,60.71,60.72,14400.0,36.5138,36.5258,36.5077,36.5138,14400.0
2013-05-08 14:05:00,60.72,60.76,60.71,60.72,8600.0,36.5138,36.5378,36.5077,36.5138,8600.0
2013-05-08 14:10:00,60.72,60.73,60.71,60.72,8500.0,36.5138,36.5198,36.5077,36.5138,8500.0
2013-05-08 14:15:00,60.72,60.73,60.71,60.71,5900.0,36.5138,36.5198,36.5077,36.5077,5900.0
2013-05-08 14:20:00,60.71,60.74,60.71,60.73,4800.0,36.5077,36.5258,36.5077,36.5198,4800.0
2013-05-08 14:25:00,60.73,60.76,60.71,60.71,12000.0,36.5198,36.5378,36.5077,36.5077,12000.0
2013-05-08 14:30:00,60.71,60.72,60.61,60.61,15900.0,36.5077,36.5138,36.4476,36.4476,15900.0
2013-05-08 14:35:00,60.61,60.61,60.59,60.6,17700.0,36.4476,36.4476,36.4356,36.4416,17700.0
2013-05-08 14:40:00,60.6,60.6,60.49,60.49,25600.0,36.4416,36.4416,36.3754,36.3754,25600.0
2013-05-08 14:45:00,60.5,60.51,60.44,60.48,16400.0,36.3815,36.3875,36.3454,36.3694,16400.0
2013-05-08 14:50:00,60.49,60.5,60.46,60.48,42700.0,36.3754,36.3815,36.3574,36.3694,42700.0
2013-05-08 14:55:00,60.48,60.51,60.48,60.5,19400.0,36.3694,36.3875,36.3694,36.3815,19400.0
2013-05-08 15:00:00,60.51,60.51,60.47,60.49,14600.0,36.3875,36.3875,36.3634,36.3754,14600.0
2013-05-08 15:05:00,60.5,60.51,60.48,60.5,18700.0,36.3815,36.3875,36.3694,36.3815,18700.0
2013-05-08 15:10:00,60.5,60.51,60.45,60.45,48700.0,36.3815,36.3875,36.3514,36.3514,48700.0
2013-05-08 15:15:00,60.45,60.54,60.39,60.5,56100.0,36.3514,36.4055,36.3153,36.3815,56100.0
2013-05-08 15:20:00,60.5,60.52,60.49,60.52,16100.0,36.3815,36.3935,36.3754,36.3935,16100.0
2013-05-08 15:25:00,60.51,60.56,60.47,60.47,30500.0,36.3875,36.4175,36.3634,36.3634,30500.0
2013-05-08 15:30:00,60.48,60.52,60.47,60.51,22300.0,36.3694,36.3935,36.3634,36.3875,22300.0
2013-05-08 15:35:00,60.51,60.53,60.47,60.48,31600.0,36.3875,36.3995,36.3634,36.3694,31600.0
2013-05-08 15:40:00,60.47,60.53,60.47,60.52,21800.0,36.3634,36.3995,36.3634,36.3935,21800.0
2013-05-08 15:45:00,60.53,60.63,60.53,60.62,20600.0,36.3995,36.4596,36.3995,36.4536,20600.0
2013-05-08 15:50:00,60.63,60.66,60.63,60.65,45800.0,36.4596,36.4777,36.4596,36.4717,45800.0
2013-05-08 15:55:00,60.65,60.7,60.64,60.7,86600.0,36.4717,36.5017,36.4656,36.5017,86600.0
2013-05-09 09:30:00,60.47,60.86,60.47,60.77,15400.0,36.3634,36.5979,36.3634,36.5438,15400.0
2013-05-09 09:35:00,60.82,60.93,60.8,60.91,5300.0,36.5739,36.64,36.5619,36.628,5300.0
2013-05-09 09:40:00,60.92,60.98,60.77,60.77,8300.0,36.634,36.6701,36.5438,36.5438,8300.0
2013-05-09 09:45:00,60.81,60.97,60.81,60.96,7000.0,36.5679,36.6641,36.5679,36.6581,7000.0
2013-05-09 09:50:00,60.96,61.14,60.96,61.13,8100.0,36.6581,36.7663,36.6581,36.7603,8100.0
2013-05-09 09:55:00,61.14,61.18,61.04,61.04,9900.0,36.7663,36.7904,36.7062,36.7062,9900.0
2013-05-09 10:00:00,61.06,61.09,60.94,61.01,11300.0,36.7182,36.7363,36.6461,36.6881,11300.0
2013-05-09 10:05:00,61.0,61.0,60.89,60.9,6400.0,36.6821,36.6821,36.616,36.622,6400.0
2013-05-09 10:10:00,60.92,61.02,60.92,60.99,6800.0,36.634,36.6942,36.634,36.6761,6800.0
2013-05-09 10:15:00,61.0,61.04,60.95,60.98,11200.0,36.6821,36.7062,36.6521,36.6701,11200.0
2013-05-09 10:20:00,60.98,61.02,60.97,61.01,7100.0,36.6701,36.6942,36.6641,36.6881,7100.0
2013-05-09 10:25:00,61.0,61.03,60.97,60.97,4000.0,36.6821,36.7002,36.6641,36.6641,4000.0
2013-05-09 10:30:00,60.98,61.03,60.97,61.01,3500.0,36.6701,36.7002,36.6641,36.6881,3500.0
2013-05-09 10:35:00,61.0,61.06,61.0,61.04,5100.0,36.6821,36.7182,36.6821,36.7062,5100.0
2013-05-09 10:40:00,61.02,61.02,60.96,60.98,4200.0,36.6942,36.6942,36.6581,36.6701,4200.0
2013-05-09 10:45:00,61.0,61.05,61.0,61.04,6300.0,36.6821,36.7122,36.6821,36.7062,6300.0
2013-05-09 10:50:00,61.04,61.05,60.97,60.97,4400.0,36.7062,36.7122,36.6641,36.6641,4400.0
2013-05-09 10:55:00,60.99,61.0,60.94,60.96,2700.0,36.6761,36.6821,36.6461,36.6581,2700.0
2013-05-09 11:00:00,60.96,61.05,60.95,60.99,9200.0,36.6581,36.7122,36.6521,36.6761,9200.0
2013-05-09 11:05:00,60.99,61.0,60.94,61.0,4800.0,36.6761,36.6821,36.6461,36.6821,4800.0
2013-05-09 11:10:00,61.01,61.04,61.01,61.02,3200.0,36.6881,36.7062,36.6881,36.6942,3200.0
2013-05-09 11:15:00,61.0,61.01,60.94,60.97,10600.0,36.6821,36.6881,36.6461,36.6641,10600.0
2013-05-09 11:20:00,60.97,61.01,60.96,61.0,7600.0,36.6641,36.6881,36.6581,36.6821,7600.0
2013-05-09 11:25:00,60.94,60.99,60.94,60.99,1200.0,36.6461,36.6761,36.6461,36.6761,1200.0
2013-05-09 11:30:00,61.01,61.03,60.99,60.99,3100.0,36.6881,36.7002,36.6761,36.6761,3100.0
2013-05-09 11:35:00,60.99,61.03,60.99,61.03,3200.0,36.6761,36.7002,36.6761,36.7002,3200.0
2013-05-09 11:40:00,61.03,61.04,61.01,61.01,5200.0,36.7002,36.7062,36.6881,36.6881,5200.0
2013-05-09 11:45:00,60.99,61.01,60.89,60.89,12900.0,36.6761,36.6881,36.616,36.616,12900.0
2013-05-09 11:50:00,60.88,60.91,60.84,60.84,6400.0,36.61,36.628,36.5859,36.5859,6400.0
2013-05-09 11:55:00,60.85,60.88,60.85,60.88,2700.0,36.5919,36.61,36.5919,36.61,2700.0
2013-05-09 12:00:00,60.88,60.94,60.88,60.9,4200.0,36.61,36.6461,36.61,36.622,4200.0
2013-05-09 12:05:00,60.9,60.97,60.9,60.97,3000.0,36.622,36.6641,36.622,36.6641,3000.0
2013-05-09 12:10:00,60.98,61.02,60.98,61.01,4900.0,36.6701,36.6942,36.6701,36.6881,4900.0
2013-05-09 12:15:00,61.01,61.01,60.94,60.94,1800.0,36.6881,36.6881,36.6461,36.6461,1800.0
2013-05-09 12:20:00,60.94,61.01,60.91,61.01,21400.0,36.6461,36.6881,36.628,36.6881,21400.0
2013-05-09 12:25:00,61.02,61.04,60.96,60.98,28700.0,36.6942,36.7062,36.6581,36.6701,28700.0
2013-05-09 12:30:00,60.99,61.02,60.98,61.02,2500.0,36.6761,36.6942,36.6701,36.6942,2500.0
2013-05-09 12:35:00,61.04,61.04,61.0,61.03,3900.0,36.7062,36.7062,36.6821,36.7002,3900.0
2013-05-09 12:40:00,61.05,61.07,61.02,61.03,6200.0,36.7122,36.7242,36.6942,36.7002,6200.0
2013-05-09 12:45:00,61.01,61.01,60.97,60.97,6300.0,36.6881,36.6881,36.6641,36.6641,6300.0
2013-05-09 12:50:00,60.98,61.01,60.96,60.98,7800.0,36.6701,36.6881,36.6581,36.6701,7800.0
2013-05-09 12:55:00,60.98,61.11,60.97,61.11,10500.0,36.6701,36.7483,36.6641,36.7483,10500.0
2013-05-09 13:00:00,61.12,61.14,61.09,61.14,7100.0,36.7543,36.7663,36.7363,36.7663,7100.0
2013-05-09 13:05:00,61.12,61.18,61.12,61.18,3300.0,36.7543,36.7904,36.7543,36.7904,3300.0
2013-05-09 13:10:00,61.17,61.17,61.08,61.08,5600.0,36.7844,36.7844,36.7302,36.7302,5600.0
2013-05-09 13:15:00,61.09,61.14,61.09,61.14,4000.0,36.7363,36.7663,36.7363,36.7663,4000.0
2013-05-09 13:20:00,61.12,61.16,61.11,61.15,4200.0,36.7543,36.7783,36.7483,36.7723,4200.0
2013-05-09 13:25:00,61.17,61.18,61.14,61.17,9600.0,36.7844,36.7904,36.7663,36.7844,9600.0
2013-05-09 13:30:00,61.17,61.17,61.15,61.17,4400.0,36.7844,36.7844,36.7723,36.7844,4400.0
2013-05-09 13:35:00,61.18,61.2,61.14,61.14,10100.0,36.7904,36.8024,36.7663,36.7663,10100.0
2013-05-09 13:40:00,61.15,61.16,61.1,61.15,7800.0,36.7723,36.7783,36.7423,36.7723,7800.0
2013-05-09 13:45:00,61.16,61.16,61.14,61.14,7500.0,36.7783,36.7783,36.7663,36.7663,7500.0
2013-05-09 13:50:00,61.14,61.15,61.12,61.13,7900.0,36.7663,36.7723,36.7543,36.7603,7900.0
2013-05-09 13:55:00,61.12,61.13,61.07,61.12,7100.0,36.7543,36.7603,36.7242,36.7543,7100.0
2013-05-09 14:00:00,61.13,61.14,61.08,61.12,8000.0,36.7603,36.7663,36.7302,36.7543,8000.0
2013-05-09 14:05:00,61.13,61.13,61.05,61.05,7300.0,36.7603,36.7603,36.7122,36.7122,7300.0
2013-05-09 14:10:00,61.06,61.07,61.01,61.02,7200.0,36.7182,36.7242,36.6881,36.6942,7200.0
2013-05-09 14:15:00,61.02,61.02,60.99,60.99,6700.0,36.6942,36.6942,36.6761,36.6761,6700.0
2013-05-09 14:20:00,60.99,61.0,60.94,60.95,6000.0,36.6761,36.6821,36.6461,36.6521,6000.0
2013-05-09 14:25:00,60.95,60.97,60.91,60.97,14100.0,36.6521,36.6641,36.628,36.6641,14100.0
2013-05-09 14:30:00,60.98,61.01,60.98,60.98,11600.0,36.6701,36.6881,36.6701,36.6701,11600.0
2013-05-09 14:35:00,60.98,60.98,60.87,60.87,16800.0,36.6701,36.6701,36.604,36.604,16800.0
2013-05-09 14:40:00,60.87,60.89,60.8,60.83,10400.0,36.604,36.616,36.5619,36.5799,10400.0
2013-05-09 14:45:00,60.84,60.84,60.78,60.8,7600.0,36.5859,36.5859,36.5498,36.5619,7600.0
2013-05-09 14:50:00,60.79,60.8,60.71,60.76,13800.0,36.5558,36.5619,36.5077,36.5378,13800.0
2013-05-09 14:55:00,60.75,60.76,60.65,60.66,9000.0,36.5318,36.5378,36.4717,36.4777,9000.0
2013-05-09 15:00:00,60.66,60.72,60.56,60.67,12500.0,36.4777,36.5138,36.4175,36.4837,12500.0
2013-05-09 15:05:00,60.66,60.73,60.66,60.68,10300.0,36.4777,36.5198,36.4777,36.4897,10300.0
2013-05-09 15:10:00,60.68,60.73,60.64,60.66,7300.0,36.4897,36.5198,36.4656,36.4777,7300.0
2013-05-09 15:15:00,60.64,60.73,60.61,60.72,15000.0,36.4656,36.5198,36.4476,36.5138,15000.0
2013-05-09 15:20:00,60.73,60.79,60.73,60.78,10800.0,36.5198,36.5558,36.5198,36.5498,10800.0
2013-05-09 15:25:00,60.78,60.78,60.72,60.72,7600.0,36.5498,36.5498,36.5138,36.5138,7600.0
2013-05-09 15:30:00,60.73,60.81,60.73,60.78,12500.0,36.5198,36.5679,36.5198,36.5498,12500.0
2013-05-09 15:35:00,60.78,60.8,60.71,60.71,22300.0,36.5498,36.5619,36.5077,36.5077,22300.0
2013-05-09 15:40:00,60.72,60.76,60.7,60.73,20900.0,36.5138,36.5378,36.5017,36.5198,20900.0
2013-05-09 15:45:00,60.73,60.78,60.7,60.78,35800.0,36.5198,36.5498,36.5017,36.5498,35800.0
2013-05-09 15:50:00,60.79,60.79,60.65,60.68,36600.0,36.5558,36.5558,36.4717,36.4897,36600.0
2013-05-09 15:55:00,60.69,60.77,60.69,60.77,60200.0,36.4957,36.5438,36.4957,36.5438,60200.0
2013-05-10 09:30:00,60.77,60.83,60.58,60.61,10900.0,36.5438,36.5799,36.4296,36.4476,10900.0
2013-05-10 09:35:00,60.66,60.72,60.57,60.57,1500.0,36.4777,36.5138,36.4236,36.4236,1500.0
2013-05-10 09:40:00,60.6,60.65,60.46,60.53,15900.0,36.4416,36.4717,36.3574,36.3995,15900.0
2013-05-10 09:45:00,60.51,60.73,60.5,60.73,3100.0,36.3875,36.5198,36.3815,36.5198,3100.0
2013-05-10 09:50:00,60.76,60.79,60.7,60.75,33400.0,36.5378,36.5558,36.5017,36.5318,33400.0
2013-05-10 09:55:00,60.76,61.0,60.76,60.97,7900.0,36.5378,36.6821,36.5378,36.6641,7900.0
2013-05-10 10:00:00,61.0,61.1,60.99,61.04,13800.0,36.6821,36.7423,36.6761,36.7062,13800.0
2013-05-10 10:05:00,61.05,61.08,60.9,60.94,6000.0,36.7122,36.7302,36.622,36.6461,6000.0
2013-05-10 10:10:00,60.96,61.03,60.94,60.99,6900.0,36.6581,36.7002,36.6461,36.6761,6900.0
2013-05-10 10:15:00,60.99,61.09,60.99,61.05,9200.0,36.6761,36.7363,36.6761,36.7122,9200.0
2013-05-10 10:20:00,61.06,61.06,60.96,60.96,4000.0,36.7182,36.7182,36.6581,36.6581,4000.0
2013-05-10 10:25:00,60.96,61.04,60.96,60.98,6400.0,36.6581,36.7062,36.6581,36.6701,6400.0
2013-05-10 10:30:00,60.98,60.98,60.81,60.84,7800.0,36.6701,36.6701,36.5679,36.5859,7800.0
2013-05-10 10:35:00,60.84,60.84,60.71,60.77,5100.0,36.5859,36.5859,36.5077,36.5438,5100.0
2013-05-10 10:40:00,60.77,60.79,60.72,60.72,5200.0,36.5438,36.5558,36.5138,36.5138,5200.0
2013-05-10 10:45:00,60.71,60.73,60.53,60.64,39400.0,36.5077,36.5198,36.3995,36.4656,39400.0
2013-05-10 10:50:00,60.64,60.81,60.64,60.74,29700.0,36.4656,36.5679,36.4656,36.5258,29700.0
2013-05-10 10:55:00,60.74,60.84,60.72,60.79,13800.0,36.5258,36.5859,36.5138,36.5558,13800.0
2013-05-10 11:00:00,60.8,60.82,60.75,60.77,10100.0,36.5619,36.5739,36.5318,36.5438,10100.0
2013-05-10 11:05:00,60.76,60.95,60.76,60.95,21500.0,36.5378,36.6521,36.5378,36.6521,21500.0
2013-05-10 11:10:00,60.96,61.08,60.96,60.98,36000.0,36.6581,36.7302,36.6581,36.6701,36000.0
2013-05-10 11:15:00,61.0,61.01,60.96,60.97,3900.0,36.6821,36.6881,36.6581,36.6641,3900.0
2013-05-10 11:20:00,61.0,61.02,60.98,61.0,4200.0,36.6821,36.6942,36.6701,36.6821,4200.0
2013-05-10 11:25:00,61.0,61.07,60.99,61.07,4400.0,36.6821,36.7242,36.6761,36.7242,4400.0
2013-05-10 11:30:00,61.08,61.09,61.01,61.03,26500.0,36.7302,36.7363,36.6881,36.7002,26500.0
2013-05-10 11:35:00,61.06,61.17,61.04,61.17,18100.0,36.7182,36.7844,36.7062,36.7844,18100.0
2013-05-10 11:40:00,61.17,61.23,61.17,61.21,12500.0,36.7844,36.8204,36.7844,36.8084,12500.0
2013-05-10 11:45:00,61.21,61.24,61.17,61.24,12500.0,36.8084,36.8265,36.7844,36.8265,12500.0
2013-05-10 11:50:00,61.23,61.23,61.02,61.06,36000.0,36.8204,36.8204,36.6942,36.7182,36000.0
2013-05-10 11:55:00,61.07,61.2,61.07,61.19,85800.0,36.7242,36.8024,36.7242,36.7964,85800.0
2013-05-10 12:00:00,61.2,61.21,61.18,61.19,8600.0,36.8024,36.8084,36.7904,36.7964,8600.0
2013-05-10 12:05:00,61.18,61.19,61.16,61.17,8500.0,36.7904,36.7964,36.7783,36.7844,8500.0
2013-05-10 12:10:00,61.17,61.4,61.17,61.4,28500.0,36.7844,36.9227,36.7844,36.9227,28500.0
2013-05-10 12:15:00,61.41,61.42,61.38,61.41,13500.0,36.9287,36.9347,36.9106,36.9287,13500.0
2013-05-10 12:20:00,61.4,61.48,61.4,61.46,14800.0,36.9227,36.9708,36.9227,36.9588,14800.0
2013-05-10 12:25:00,61.46,61.54,61.45,61.52,17100.0,36.9588,37.0069,36.9527,36.9948,17100.0
2013-05-10 12:30:00,61.53,61.55,61.5,61.55,12600.0,37.0008,37.0129,36.9828,37.0129,12600.0
2013-05-10 12:35:00,61.55,61.66,61.55,61.66,37300.0,37.0129,37.079,37.0129,37.079,37300.0
2013-05-10 12:40:00,61.66,61.72,61.59,61.62,23300.0,37.079,37.1151,37.0369,37.055,23300.0
2013-05-10 12:45:00,61.61,61.67,61.55,61.58,22000.0,37.049,37.085,37.0129,37.0309,22000.0
2013-05-10 12:50:00,61.56,61.62,61.56,61.59,14300.0,37.0189,37.055,37.0189,37.0369,14300.0
2013-05-10 12:55:00,61.6,61.63,61.6,61.62,13000.0,37.0429,37.061,37.0429,37.055,13000.0
2013-05-10 13:00:00,61.63,61.66,61.62,61.65,23100.0,37.061,37.079,37.055,37.073,23100.0
2013-05-10 13:05:00,61.65,61.73,61.64,61.73,18600.0,37.073,37.1211,37.067,37.1211,18600.0
2013-05-10 13:10:00,61.73,61.81,61.73,61.81,15800.0,37.1211,37.1692,37.1211,37.1692,15800.0
2013-05-10 13:15:00,61.81,61.88,61.8,61.86,14700.0,37.1692,37.2113,37.1632,37.1993,14700.0
2013-05-10 13:20:00,61.85,61.86,61.78,61.8,11300.0,37.1933,37.1993,37.1512,37.1632,11300.0
2013-05-10 13:25:00,61.8,61.84,61.77,61.84,15300.0,37.1632,37.1873,37.1452,37.1873,15300.0
2013-05-10 13:30:00,61.82,61.87,61.82,61.87,9000.0,37.1752,37.2053,37.1752,37.2053,9000.0
2013-05-10 13:35:00,61.87,61.88,61.85,61.88,9300.0,37.2053,37.2113,37.1933,37.2113,9300.0
2013-05-10 13:40:00,61.88,61.9,61.86,61.88,13500.0,37.2113,37.2233,37.1993,37.2113,13500.0
2013-05-10 13:45:00,61.88,61.89,61.86,61.88,12400.0,37.2113,37.2173,37.1993,37.2113,12400.0
2013-05-10 13:50:00,61.87,61.89,61.85,61.88,10600.0,37.2053,37.2173,37.1933,37.2113,10600.0
2013-05-10 13:55:00,61.89,61.9,61.88,61.9,12600.0,37.2173,37.2233,37.2113,37.2233,12600.0
2013-05-10 14:00:00,61.9,62.07,61.9,62.06,50800.0,37.2233,37.3256,37.2233,37.3196,50800.0
2013-05-10 14:05:00,62.06,62.21,62.06,62.21,32400.0,37.3196,37.4098,37.3196,37.4098,32400.0
2013-05-10 14:10:00,62.2,62.21,62.17,62.17,20300.0,37.4037,37.4098,37.3857,37.3857,20300.0
2013-05-10 14:15:00,62.17,62.17,62.09,62.11,14600.0,37.3857,37.3857,37.3376,37.3496,14600.0
2013-05-10 14:20:00,62.11,62.17,62.11,62.14,14100.0,37.3496,37.3857,37.3496,37.3677,14100.0
2013-05-10 14:25:00,62.13,62.21,62.13,62.21,22300.0,37.3617,37.4098,37.3617,37.4098,22300.0
2013-05-10 14:30:00,62.2,62.26,62.19,62.24,21800.0,37.4037,37.4398,37.3977,37.4278,21800.0
2013-05-10 14:35:00,62.24,62.25,62.11,62.13,14700.0,37.4278,37.4338,37.3496,37.3617,14700.0
2013-05-10 14:40:00,62.13,62.15,62.12,62.12,15200.0,37.3617,37.3737,37.3556,37.3556,15200.0
2013-05-10 14:45:00,62.13,62.22,62.13,62.18,15700.0,37.3617,37.4158,37.3617,37.3917,15700.0
2013-05-10 14:50:00,62.19,62.27,62.19,62.27,20000.0,37.3977,37.4458,37.3977,37.4458,20000.0
2013-05-10 14:55:00,62.27,62.29,62.21,62.22,22400.0,37.4458,37.4579,37.4098,37.4158,22400.0
2013-05-10 15:00:00,62.22,62.22,62.2,62.21,11900.0,37.4158,37.4158,37.4037,37.4098,11900.0
2013-05-10 15:05:00,62.2,62.25,62.2,62.24,16400.0,37.4037,37.4338,37.4037,37.4278,16400.0
2013-05-10 15:10:00,62.23,62.36,62.23,62.36,26900.0,37.4218,37.5,37.4218,37.5,26900.0
2013-05-10 15:15:00,62.36,62.42,62.36,62.39,38700.0,37.5,37.536,37.5,37.518,38700.0
2013-05-10 15:20:00,62.4,62.5,62.34,62.49,39200.0,37.524,37.5842,37.4879,37.5781,39200.0
2013-05-10 15:25:00,62.48,62.49,62.41,62.42,17900.0,37.5721,37.5781,37.53,37.536,17900.0
2013-05-10 15:30:00,62.42,62.52,62.4,62.52,26300.0,37.536,37.5962,37.524,37.5962,26300.0
2013-05-10 15:35:00,62.52,62.63,62.51,62.63,49900.0,37.5962,37.6623,37.5902,37.6623,49900.0
2013-05-10 15:40:00,62.63,62.66,62.55,62.64,52100.0,37.6623,37.6804,37.6142,37.6683,52100.0
2013-05-10 15:45:00,62.63,62.64,62.57,62.63,59800.0,37.6623,37.6683,37.6262,37.6623,59800.0
2013-05-10 15:50:00,62.62,62.63,62.57,62.59,77300.0,37.6563,37.6623,37.6262,37.6383,77300.0
2013-05-10 15:55:00,62.58,62.6,62.51,62.52,119100.0,37.6323,37.6443,37.5902,37.5962,119100.0
2013-05-13 09:30:00,62.52,62.6,62.28,62.36,42900.0,37.5962,37.6443,37.4519,37.5,42900.0
2013-05-13 09:35:00,62.33,62.69,62.33,62.62,17100.0,37.4819,37.6984,37.4819,37.6563,17100.0
2013-05-13 09:40:00,62.63,62.63,62.4,62.4,15300.0,37.6623,37.6623,37.524,37.524,15300.0
2013-05-13 09:45:00,62.38,62.42,62.28,62.42,22200.0,37.512,37.536,37.4519,37.536,22200.0
2013-05-13 09:50:00,62.41,62.43,62.36,62.4,14000.0,37.53,37.5421,37.5,37.524,14000.0
2013-05-13 09:55:00,62.4,62.5,62.35,62.45,12200.0,37.524,37.5842,37.494,37.5541,12200.0
2013-05-13 10:00:00,62.45,62.57,62.4,62.5,21800.0,37.5541,37.6262,37.524,37.5842,21800.0
2013-05-13 10:05:00,62.5,62.69,62.45,62.66,9500.0,37.5842,37.6984,37.5541,37.6804,9500.0
2013-05-13 10:10:00,62.7,62.71,62.63,62.63,22600.0,37.7044,37.7104,37.6623,37.6623,22600.0
2013-05-13 10:15:00,62.63,62.7,62.63,62.66,34500.0,37.6623,37.7044,37.6623,37.6804,34500.0
2013-05-13 10:20:00,62.64,62.73,62.63,62.64,19600.0,37.6683,37.7225,37.6623,37.6683,19600.0
2013-05-13 10:25:00,62.62,62.64,62.48,62.52,12900.0,37.6563,37.6683,37.5721,37.5962,12900.0
2013-05-13 10:30:00,62.49,62.5,62.45,62.45,3100.0,37.5781,37.5842,37.5541,37.5541,3100.0
2013-05-13 10:35:00,62.45,62.47,62.43,62.46,7100.0,37.5541,37.5661,37.5421,37.5601,7100.0
2013-05-13 10:40:00,62.49,62.57,62.43,62.43,9800.0,37.5781,37.6262,37.5421,37.5421,9800.0
2013-05-13 10:45:00,62.43,62.54,62.42,62.54,5300.0,37.5421,37.6082,37.536,37.6082,5300.0
2013-05-13 10:50:00,62.55,62.55,62.42,62.43,6300.0,37.6142,37.6142,37.536,37.5421,6300.0
2013-05-13 10:55:00,62.44,62.49,62.42,62.46,10100.0,37.5481,37.5781,37.536,37.5601,10100.0
2013-05-13 11:00:00,62.44,62.45,62.41,62.45,6300.0,37.5481,37.5541,37.53,37.5541,6300.0
2013-05-13 11:05:00,62.44,62.58,62.43,62.54,13200.0,37.5481,37.6323,37.5421,37.6082,13200.0
2013-05-13 11:10:00,62.54,62.7,62.51,62.68,12000.0,37.6082,37.7044,37.5902,37.6924,12000.0
2013-05-13 11:15:00,62.65,62.66,62.56,62.59,10200.0,37.6744,37.6804,37.6202,37.6383,10200.0
2013-05-13 11:20:00,62.54,62.63,62.52,62.55,10400.0,37.6082,37.6623,37.5962,37.6142,10400.0
2013-05-13 11:25:00,62.54,62.67,62.5,62.62,27800.0,37.6082,37.6864,37.5842,37.6563,27800.0
2013-05-13 11:30:00,62.64,62.72,62.63,62.68,9600.0,37.6683,37.7164,37.6623,37.6924,9600.0
2013-05-13 11:35:00,62.69,62.84,62.69,62.84,16900.0,37.6984,37.7886,37.6984,37.7886,16900.0
2013-05-13 11:40:00,62.84,62.87,62.79,62.87,15600.0,37.7886,37.8067,37.7585,37.8067,15600.0
2013-05-13 11:45:00,62.87,62.93,62.85,62.9,10200.0,37.8067,37.8427,37.7946,37.8247,10200.0
2013-05-13 11:50:00,62.91,62.92,62.88,62.91,13100.0,37.8307,37.8367,37.8127,37.8307,13100.0
2013-05-13 11:55:00,62.92,63.0,62.91,62.98,32400.0,37.8367,37.8848,37.8307,37.8728,32400.0
2013-05-13 12:00:00,62.97,63.03,62.97,63.01,28400.0,37.8668,37.9029,37.8668,37.8908,28400.0
2013-05-13 12:05:00,63.01,63.11,63.0,63.11,19000.0,37.8908,37.951,37.8848,37.951,19000.0
2013-05-13 12:10:00,63.11,63.12,63.04,63.07,14700.0,37.951,37.957,37.9089,37.9269,14700.0
2013-05-13 12:15:00,63.08,63.13,63.08,63.13,7400.0,37.9329,37.963,37.9329,37.963,7400.0
2013-05-13 12:20:00,63.14,63.16,63.1,63.1,7800.0,37.969,37.981,37.945,37.945,7800.0
2013-05-13 12:25:00,63.1,63.1,63.05,63.06,2400.0,37.945,37.945,37.9149,37.9209,2400.0
2013-05-13 12:30:00,63.06,63.09,63.02,63.05,10200.0,37.9209,37.9389,37.8969,37.9149,10200.0
2013-05-13 12:35:00,63.04,63.06,63.02,63.06,11500.0,37.9089,37.9209,37.8969,37.9209,11500.0
2013-05-13 12:40:00,63.05,63.07,63.05,63.07,7900.0,37.9149,37.9269,37.9149,37.9269,7900.0
2013-05-13 12:45:00,63.07,63.12,63.07,63.11,3000.0,37.9269,37.957,37.9269,37.951,3000.0
2013-05-13 12:50:00,63.1,63.12,63.1,63.12,2100.0,37.945,37.957,37.945,37.957,2100.0
2013-05-13 12:55:00,63.09,63.09,63.07,63.08,5300.0,37.9389,37.9389,37.9269,37.9329,5300.0
2013-05-13 13:00:00,63.08,63.11,63.08,63.08,25200.0,37.9329,37.951,37.9329,37.9329,25200.0
2013-05-13 13:05:00,63.09,63.11,63.07,63.11,9300.0,37.9389,37.951,37.9269,37.951,9300.0
2013-05-13 13:10:00,63.11,63.15,63.1,63.14,14000.0,37.951,37.975,37.945,37.969,14000.0
2013-05-13 13:15:00,63.14,63.25,63.14,63.25,8200.0,37.969,38.0352,37.969,38.0352,8200.0
2013-05-13 13:20:00,63.25,63.32,63.25,63.28,26000.0,38.0352,38.0773,38.0352,38.0532,26000.0
2013-05-13 13:25:00,63.28,63.33,63.24,63.24,8300.0,38.0532,38.0833,38.0291,38.0291,8300.0
2013-05-13 13:30:00,63.24,63.24,63.18,63.18,10600.0,38.0291,38.0291,37.9931,37.9931,10600.0
2013-05-13 13:35:00,63.16,63.19,63.14,63.15,10100.0,37.981,37.9991,37.969,37.975,10100.0
2013-05-13 13:40:00,63.14,63.14,63.08,63.08,6000.0,37.969,37.969,37.9329,37.9329,6000.0
2013-05-13 13:45:00,63.09,63.12,63.08,63.12,15100.0,37.9389,37.957,37.9329,37.957,15100.0
2013-05-13 13:50:00,63.12,63.2,63.12,63.18,15800.0,37.957,38.0051,37.957,37.9931,15800.0
2013-05-13 13:55:00,63.18,63.18,63.1,63.11,5600.0,37.9931,37.9931,37.945,37.951,5600.0
2013-05-13 14:00:00,63.1,63.1,63.03,63.03,15500.0,37.945,37.945,37.9029,37.9029,15500.0
2013-05-13 14:05:00,63.04,63.04,62.96,62.96,6300.0,37.9089,37.9089,37.8608,37.8608,6300.0
2013-05-13 14:10:00,62.96,62.96,62.91,62.91,23600.0,37.8608,37.8608,37.8307,37.8307,23600.0
2013-05-13 14:15:00,62.91,62.91,62.88,62.89,6300.0,37.8307,37.8307,37.8127,37.8187,6300.0
2013-05-13 14:20:00,62.89,62.95,62.88,62.95,9800.0,37.8187,37.8548,37.8127,37.8548,9800.0
2013-05-13 14:25:00,62.94,62.94,62.92,62.94,8800.0,37.8487,37.8487,37.8367,37.8487,8800.0
2013-05-13 14:30:00,62.93,62.96,62.92,62.95,12300.0,37.8427,37.8608,37.8367,37.8548,12300.0
2013-05-13 14:35:00,62.94,62.96,62.94,62.94,9300.0,37.8487,37.8608,37.8487,37.8487,9300.0
2013-05-13 14:40:00,62.94,62.95,62.93,62.94,5700.0,37.8487,37.8548,37.8427,37.8487,5700.0
2013-05-13 14:45:00,62.93,62.94,62.9,62.91,5200.0,37.8427,37.8487,37.8247,37.8307,5200.0
2013-05-13 14:50:00,62.9,62.91,62.88,62.88,4400.0,37.8247,37.8307,37.8127,37.8127,4400.0
2013-05-13 14:55:00,62.89,62.93,62.88,62.92,10900.0,37.8187,37.8427,37.8127,37.8367,10900.0
2013-05-13 15:00:00,62.92,62.94,62.89,62.91,10500.0,37.8367,37.8487,37.8187,37.8307,10500.0
2013-05-13 15:05:00,62.9,62.9,62.83,62.84,10400.0,37.8247,37.8247,37.7826,37.7886,10400.0
2013-05-13 15:10:00,62.84,62.85,62.7,62.71,13700.0,37.7886,37.7946,37.7044,37.7104,13700.0
2013-05-13 15:15:00,62.7,62.73,62.66,62.69,21500.0,37.7044,37.7225,37.6804,37.6984,21500.0
2013-05-13 15:20:00,62.7,62.76,62.7,62.74,11400.0,37.7044,37.7405,37.7044,37.7285,11400.0
2013-05-13 15:25:00,62.74,62.75,62.7,62.71,11700.0,37.7285,37.7345,37.7044,37.7104,11700.0
2013-05-13 15:30:00,62.71,62.75,62.71,62.75,16700.0,37.7104,37.7345,37.7104,37.7345,16700.0
2013-05-13 15:35:00,62.74,62.79,62.74,62.77,18400.0,37.7285,37.7585,37.7285,37.7465,18400.0
2013-05-13 15:40:00,62.76,62.77,62.72,62.72,8600.0,37.7405,37.7465,37.7164,37.7164,8600.0
2013-05-13 15:45:00,62.71,62.78,62.71,62.78,18900.0,37.7104,37.7525,37.7104,37.7525,18900.0
2013-05-13 15:50:00,62.78,62.79,62.73,62.78,30900.0,37.7525,37.7585,37.7225,37.7525,30900.0
2013-05-13 15:55:00,62.78,62.87,62.73,62.86,53400.0,37.7525,37.8067,37.7225,37.8006,53400.0
2013-05-14 09:30:00,62.78,62.91,62.18,62.88,21400.0,37.7525,37.8307,37.3917,37.8127,21400.0
2013-05-14 09:35:00,62.86,63.12,62.82,63.04,5400.0,37.8006,37.957,37.7766,37.9089,5400.0
2013-05-14 09:40:00,63.06,63.07,62.84,62.84,4100.0,37.9209,37.9269,37.7886,37.7886,4100.0
2013-05-14 09:45:00,62.81,63.04,62.79,63.04,11900.0,37.7706,37.9089,37.7585,37.9089,11900.0
2013-05-14 09:50:00,63.09,63.09,63.04,63.07,7600.0,37.9389,37.9389,37.9089,37.9269,7600.0
2013-05-14 09:55:00,63.07,63.11,63.05,63.06,23400.0,37.9269,37.951,37.9149,37.9209,23400.0
2013-05-14 10:00:00,63.05,63.11,63.05,63.1,24400.0,37.9149,37.951,37.9149,37.945,24400.0
2013-05-14 10:05:00,63.1,63.25,63.1,63.22,18100.0,37.945,38.0352,37.945,38.0171,18100.0
2013-05-14 10:10:00,63.19,63.24,63.18,63.22,6600.0,37.9991,38.0291,37.9931,38.0171,6600.0
2013-05-14 10:15:00,63.24,63.25,63.19,63.19,14200.0,38.0291,38.0352,37.9991,37.9991,14200.0
2013-05-14 10:20:00,63.18,63.23,63.15,63.19,10500.0,37.9931,38.0231,37.975,37.9991,10500.0
2013-05-14 10:25:00,63.17,63.3,63.14,63.26,11200.0,37.9871,38.0652,37.969,38.0412,11200.0
2013-05-14 10:30:00,63.26,63.29,63.21,63.21,9900.0,38.0412,38.0592,38.0111,38.0111,9900.0
2013-05-14 10:35:00,63.22,63.25,63.16,63.19,10200.0,38.0171,38.0352,37.981,37.9991,10200.0
2013-05-14 10:40:00,63.2,63.29,63.2,63.24,8400.0,38.0051,38.0592,38.0051,38.0291,8400.0
2013-05-14 10:45:00,63.26,63.29,63.25,63.25,4400.0,38.0412,38.0592,38.0352,38.0352,4400.0
2013-05-14 10:50:00,63.28,63.37,63.27,63.37,24500.0,38.0532,38.1073,38.0472,38.1073,24500.0
2013-05-14 10:55:00,63.35,63.37,63.3,63.31,43500.0,38.0953,38.1073,38.0652,38.0712,43500.0
2013-05-14 11:00:00,63.3,63.3,63.19,63.19,38400.0,38.0652,38.0652,37.9991,37.9991,38400.0
2013-05-14 11:05:00,63.19,63.19,63.17,63.18,5100.0,37.9991,37.9991,37.9871,37.9931,5100.0
2013-05-14 11:10:00,63.18,63.23,63.16,63.19,23700.0,37.9931,38.0231,37.981,37.9991,23700.0
2013-05-14 11:15:00,63.22,63.22,63.19,63.22,8200.0,38.0171,38.0171,37.9991,38.0171,8200.0
2013-05-14 11:20:00,63.22,63.23,63.17,63.18,19000.0,38.0171,38.0231,37.9871,37.9931,19000.0
2013-05-14 11:25:00,63.19,63.22,63.19,63.21,3600.0,37.9991,38.0171,37.9991,38.0111,3600.0
2013-05-14 11:30:00,63.22,63.23,63.19,63.22,16200.0,38.0171,38.0231,37.9991,38.0171,16200.0
2013-05-14 11:35:00,63.23,63.25,63.22,63.25,21900.0,38.0231,38.0352,38.0171,38.0352,21900.0
2013-05-14 11:40:00,63.26,63.3,63.24,63.26,8600.0,38.0412,38.0652,38.0291,38.0412,8600.0
2013-05-14 11:45:00,63.27,63.34,63.26,63.31,15900.0,38.0472,38.0893,38.0412,38.0712,15900.0
2013-05-14 11:50:00,63.31,63.31,63.25,63.3,9300.0,38.0712,38.0712,38.0352,38.0652,9300.0
2013-05-14 11:55:00,63.3,63.3,63.28,63.29,7600.0,38.0652,38.0652,38.0532,38.0592,7600.0
2013-05-14 12:00:00,63.29,63.32,63.27,63.31,11200.0,38.0592,38.0773,38.0472,38.0712,11200.0
2013-05-14 12:05:00,63.31,63.32,63.3,63.32,13700.0,38.0712,38.0773,38.0652,38.0773,13700.0
2013-05-14 12:10:00,63.32,63.32,63.3,63.31,13600.0,38.0773,38.0773,38.0652,38.0712,13600.0
2013-05-14 12:15:00,63.31,63.32,63.28,63.28,16600.0,38.0712,38.0773,38.0532,38.0532,16600.0
2013-05-14 12:20:00,63.28,63.28,63.25,63.26,9100.0,38.0532,38.0532,38.0352,38.0412,9100.0
2013-05-14 12:25:00,63.25,63.26,63.23,63.25,8200.0,38.0352,38.0412,38.0231,38.0352,8200.0
2013-05-14 12:30:00,63.25,63.25,63.23,63.23,10700.0,38.0352,38.0352,38.0231,38.0231,10700.0
2013-05-14 12:35:00,63.22,63.26,63.22,63.24,10800.0,38.0171,38.0412,38.0171,38.0291,10800.0
2013-05-14 12:40:00,63.25,63.27,63.23,63.26,18000.0,38.0352,38.0472,38.0231,38.0412,18000.0
2013-05-14 12:45:00,63.26,63.26,63.22,63.23,19900.0,38.0412,38.0412,38.0171,38.0231,19900.0
2013-05-14 12:50:00,63.23,63.25,63.18,63.19,13300.0,38.0231,38.0352,37.9931,37.9991,13300.0
2013-05-14 12:55:00,63.21,63.23,63.2,63.21,8000.0,38.0111,38.0231,38.0051,38.0111,8000.0
2013-05-14 13:00:00,63.21,63.24,63.21,63.21,16700.0,38.0111,38.0291,38.0111,38.0111,16700.0
2013-05-14 13:05:00,63.21,63.24,63.2,63.22,15100.0,38.0111,38.0291,38.0051,38.0171,15100.0
2013-05-14 13:10:00,63.22,63.23,63.2,63.21,9700.0,38.0171,38.0231,38.0051,38.0111,9700.0
2013-05-14 13:15:00,63.21,63.25,63.2,63.23,12400.0,38.0111,38.0352,38.0051,38.0231,12400.0
2013-05-14 13:20:00,63.23,63.23,63.2,63.21,4900.0,38.0231,38.0231,38.0051,38.0111,4900.0
2013-05-14 13:25:00,63.2,63.24,63.19,63.24,11300.0,38.0051,38.0291,37.9991,38.0291,11300.0
2013-05-14 13:30:00,63.23,63.27,63.22,63.27,11200.0,38.0231,38.0472,38.0171,38.0472,11200.0
2013-05-14 13:35:00,63.28,63.35,63.27,63.35,12000.0,38.0532,38.0953,38.0472,38.0953,12000.0
2013-05-14 13:40:00,63.35,63.36,63.32,63.35,68700.0,38.0953,38.1013,38.0773,38.0953,68700.0
2013-05-14 13:45:00,63.36,63.45,63.36,63.44,14600.0,38.1013,38.1554,38.1013,38.1494,14600.0
2013-05-14 13:50:00,63.45,63.47,63.4,63.44,19100.0,38.1554,38.1675,38.1254,38.1494,19100.0
2013-05-14 13:55:00,63.45,63.49,63.42,63.48,17400.0,38.1554,38.1795,38.1374,38.1735,17400.0
2013-05-14 14:00:00,63.49,63.5,63.47,63.5,17900.0,38.1795,38.1855,38.1675,38.1855,17900.0
2013-05-14 14:05:00,63.5,63.59,63.49,63.59,32100.0,38.1855,38.2396,38.1795,38.2396,32100.0
2013-05-14 14:10:00,63.58,63.65,63.57,63.64,14000.0,38.2336,38.2757,38.2276,38.2697,14000.0
2013-05-14 14:15:00,63.65,63.7,63.64,63.7,15200.0,38.2757,38.3058,38.2697,38.3058,15200.0
2013-05-14 14:20:00,63.7,63.74,63.69,63.71,16200.0,38.3058,38.3298,38.2998,38.3118,16200.0
2013-05-14 14:25:00,63.72,63.74,63.63,63.65,26200.0,38.3178,38.3298,38.2637,38.2757,26200.0
2013-05-14 14:30:00,63.65,63.72,63.65,63.71,32500.0,38.2757,38.3178,38.2757,38.3118,32500.0
2013-05-14 14:35:00,63.71,63.71,63.68,63.7,10800.0,38.3118,38.3118,38.2937,38.3058,10800.0
2013-05-14 14:40:00,63.7,63.7,63.64,63.68,22400.0,38.3058,38.3058,38.2697,38.2937,22400.0
2013-05-14 14:45:00,63.68,63.7,63.63,63.67,69800.0,38.2937,38.3058,38.2637,38.2877,69800.0
2013-05-14 14:50:00,63.67,63.69,63.56,63.58,25400.0,38.2877,38.2998,38.2216,38.2336,25400.0
2013-05-14 14:55:00,63.58,63.6,63.53,63.53,13600.0,38.2336,38.2456,38.2035,38.2035,13600.0
2013-05-14 15:00:00,63.51,63.59,63.5,63.57,84900.0,38.1915,38.2396,38.1855,38.2276,84900.0
2013-05-14 15:05:00,63.57,63.58,63.52,63.58,13600.0,38.2276,38.2336,38.1975,38.2336,13600.0
2013-05-14 15:10:00,63.58,63.66,63.56,63.66,14600.0,38.2336,38.2817,38.2216,38.2817,14600.0
2013-05-14 15:15:00,63.65,63.66,63.6,63.65,43600.0,38.2757,38.2817,38.2456,38.2757,43600.0
2013-05-14 15:20:00,63.65,63.67,63.63,63.63,12300.0,38.2757,38.2877,38.2637,38.2637,12300.0
2013-05-14 15:25:00,63.63,63.64,63.55,63.55,29500.0,38.2637,38.2697,38.2156,38.2156,29500.0
2013-05-14 15:30:00,63.55,63.61,63.53,63.6,57800.0,38.2156,38.2516,38.2035,38.2456,57800.0
2013-05-14 15:35:00,63.61,63.64,63.59,63.63,32300.0,38.2516,38.2697,38.2396,38.2637,32300.0
2013-05-14 15:40:00,63.63,63.67,63.59,63.67,24500.0,38.2637,38.2877,38.2396,38.2877,24500.0
2013-05-14 15:45:00,63.67,63.73,63.64,63.72,35000.0,38.2877,38.3238,38.2697,38.3178,35000.0
2013-05-14 15:50:00,63.72,63.74,63.69,63.74,48300.0,38.3178,38.3298,38.2998,38.3298,48300.0
2013-05-14 15:55:00,63.74,63.74,63.64,63.72,109500.0,38.3298,38.3298,38.2697,38.3178,109500.0
2013-05-15 09:30:00,63.67,63.72,63.47,63.56,44300.0,38.2877,38.3178,38.1675,38.2216,44300.0
2013-05-15 09:35:00,63.57,63.68,63.38,63.6,51800.0,38.2276,38.2937,38.1133,38.2456,51800.0
2013-05-15 09:40:00,63.64,63.71,63.58,63.6,20400.0,38.2697,38.3118,38.2336,38.2456,20400.0
2013-05-15 09:45:00,63.61,63.72,63.6,63.61,20800.0,38.2516,38.3178,38.2456,38.2516,20800.0
2013-05-15 09:50:00,63.6,63.7,63.59,63.64,12000.0,38.2456,38.3058,38.2396,38.2697,12000.0
2013-05-15 09:55:00,63.67,63.67,63.6,63.61,9100.0,38.2877,38.2877,38.2456,38.2516,9100.0
2013-05-15 10:00:00,63.6,63.67,63.6,63.62,13700.0,38.2456,38.2877,38.2456,38.2577,13700.0
2013-05-15 10:05:00,63.6,63.61,63.49,63.49,12200.0,38.2456,38.2516,38.1795,38.1795,12200.0
2013-05-15 10:10:00,63.49,63.53,63.43,63.44,11700.0,38.1795,38.2035,38.1434,38.1494,11700.0
2013-05-15 10:15:00,63.44,63.44,63.29,63.33,14100.0,38.1494,38.1494,38.0592,38.0833,14100.0
2013-05-15 10:20:00,63.33,63.34,63.17,63.17,14400.0,38.0833,38.0893,37.9871,37.9871,14400.0
2013-05-15 10:25:00,63.19,63.25,63.08,63.13,22900.0,37.9991,38.0352,37.9329,37.963,22900.0
2013-05-15 10:30:00,63.13,63.22,63.11,63.16,10200.0,37.963,38.0171,37.951,37.981,10200.0
2013-05-15 10:35:00,63.13,63.24,63.12,63.23,12500.0,37.963,38.0291,37.957,38.0231,12500.0
2013-05-15 10:40:00,63.22,63.24,63.15,63.2,14500.0,38.0171,38.0291,37.975,38.0051,14500.0
2013-05-15 10:45:00,63.2,63.25,63.16,63.23,7400.0,38.0051,38.0352,37.981,38.0231,7400.0
2013-05-15 10:50:00,63.23,63.23,63.17,63.18,10600.0,38.0231,38.0231,37.9871,37.9931,10600.0
2013-05-15 10:55:00,63.18,63.25,63.16,63.25,11800.0,37.9931,38.0352,37.981,38.0352,11800.0
2013-05-15 11:00:00,63.26,63.43,63.23,63.43,9500.0,38.0412,38.1434,38.0231,38.1434,9500.0
2013-05-15 11:05:00,63.41,63.5,63.41,63.49,12700.0,38.1314,38.1855,38.1314,38.1795,12700.0
2013-05-15 11:10:00,63.49,63.6,63.46,63.6,19200.0,38.1795,38.2456,38.1614,38.2456,19200.0
2013-05-15 11:15:00,63.6,63.9,63.58,63.89,40600.0,38.2456,38.426,38.2336,38.42,40600.0
2013-05-15 11:20:00,63.9,64.32,63.89,64.28,127800.0,38.426,38.6786,38.42,38.6545,127800.0
2013-05-15 11:25:00,64.27,64.27,64.16,64.17,33000.0,38.6485,38.6485,38.5824,38.5884,33000.0
2013-05-15 11:30:00,64.17,64.43,64.14,64.43,36800.0,38.5884,38.7448,38.5704,38.7448,36800.0
2013-05-15 11:35:00,64.43,64.43,64.32,64.43,38100.0,38.7448,38.7448,38.6786,38.7448,38100.0
2013-05-15 11:40:00,64.43,64.44,64.29,64.3,15300.0,38.7448,38.7508,38.6606,38.6666,15300.0
2013-05-15 11:45:00,64.29,64.3,64.18,64.25,18700.0,38.6606,38.6666,38.5944,38.6365,18700.0
2013-05-15 11:50:00,64.26,64.3,64.23,64.23,25000.0,38.6425,38.6666,38.6245,38.6245,25000.0
2013-05-15 11:55:00,64.22,64.27,64.2,64.24,21100.0,38.6185,38.6485,38.6064,38.6305,21100.0
2013-05-15 12:00:00,64.26,64.26,64.17,64.24,20800.0,38.6425,38.6425,38.5884,38.6305,20800.0
2013-05-15 12:05:00,64.22,64.27,64.18,64.25,35400.0,38.6185,38.6485,38.5944,38.6365,35400.0
2013-05-15 12:10:00,64.25,64.27,64.23,64.25,15900.0,38.6365,38.6485,38.6245,38.6365,15900.0
2013-05-15 12:15:00,64.27,64.27,64.23,64.25,6200.0,38.6485,38.6485,38.6245,38.6365,6200.0
2013-05-15 12:20:00,64.25,64.26,64.19,64.25,84900.0,38.6365,38.6425,38.6004,38.6365,84900.0
2013-05-15 12:25:00,64.25,64.29,64.22,64.24,18400.0,38.6365,38.6606,38.6185,38.6305,18400.0
2013-05-15 12:30:00,64.26,64.29,64.22,64.24,13600.0,38.6425,38.6606,38.6185,38.6305,13600.0
2013-05-15 12:35:00,64.24,64.27,64.22,64.26,13100.0,38.6305,38.6485,38.6185,38.6425,13100.0
2013-05-15 12:40:00,64.26,64.28,64.16,64.18,24600.0,38.6425,38.6545,38.5824,38.5944,24600.0
2013-05-15 12:45:00,64.17,64.27,64.17,64.24,6200.0,38.5884,38.6485,38.5884,38.6305,6200.0
2013-05-15 12:50:00,64.23,64.23,64.16,64.17,9500.0,38.6245,38.6245,38.5824,38.5884,9500.0
2013-05-15 12:55:00,64.17,64.17,64.01,64.05,22800.0,38.5884,38.5884,38.4922,38.5162,22800.0
2013-05-15 13:00:00,64.05,64.08,64.01,64.03,17900.0,38.5162,38.5343,38.4922,38.5042,17900.0
2013-05-15 13:05:00,64.02,64.04,63.91,63.91,29600.0,38.4982,38.5102,38.4321,38.4321,29600.0
2013-05-15 13:10:00,63.91,64.01,63.91,64.0,10100.0,38.4321,38.4922,38.4321,38.4862,10100.0
2013-05-15 13:15:00,63.99,64.03,63.92,63.94,8700.0,38.4802,38.5042,38.4381,38.4501,8700.0
2013-05-15 13:20:00,63.94,63.94,63.85,63.88,22200.0,38.4501,38.4501,38.396,38.414,22200.0
2013-05-15 13:25:00,63.88,63.95,63.88,63.94,9800.0,38.414,38.4561,38.414,38.4501,9800.0
2013-05-15 13:30:00,63.93,63.96,63.93,63.95,5800.0,38.4441,38.4621,38.4441,38.4561,5800.0
2013-05-15 13:35:00,63.96,63.98,63.9,63.9,16100.0,38.4621,38.4741,38.426,38.426,16100.0
2013-05-15 13:40:00,63.92,63.93,63.86,63.86,10000.0,38.4381,38.4441,38.402,38.402,10000.0
2013-05-15 13:45:00,63.86,63.86,63.81,63.82,18600.0,38.402,38.402,38.3719,38.3779,18600.0
2013-05-15 13:50:00,63.82,63.82,63.79,63.8,3700.0,38.3779,38.3779,38.3599,38.3659,3700.0
2013-05-15 13:55:00,63.8,63.82,63.76,63.76,5600.0,38.3659,38.3779,38.3418,38.3418,5600.0
2013-05-15 14:00:00,63.75,63.82,63.75,63.8,6400.0,38.3358,38.3779,38.3358,38.3659,6400.0
2013-05-15 14:05:00,63.82,63.83,63.77,63.78,16500.0,38.3779,38.3839,38.3479,38.3539,16500.0
2013-05-15 14:10:00,63.77,63.84,63.75,63.83,13200.0,38.3479,38.39,38.3358,38.3839,13200.0
2013-05-15 14:15:00,63.84,63.88,63.84,63.87,11700.0,38.39,38.414,38.39,38.408,11700.0
2013-05-15 14:20:00,63.89,63.89,63.78,63.82,6400.0,38.42,38.42,38.3539,38.3779,6400.0
2013-05-15 14:25:00,63.82,63.85,63.79,63.83,6200.0,38.3779,38.396,38.3599,38.3839,6200.0
2013-05-15 14:30:00,63.84,63.89,63.74,63.76,17200.0,38.39,38.42,38.3298,38.3418,17200.0
2013-05-15 14:35:00,63.77,63.79,63.75,63.75,2800.0,38.3479,38.3599,38.3358,38.3358,2800.0
2013-05-15 14:40:00,63.75,63.81,63.66,63.66,8100.0,38.3358,38.3719,38.2817,38.2817,8100.0
2013-05-15 14:45:00,63.63,63.73,63.58,63.73,8400.0,38.2637,38.3238,38.2336,38.3238,8400.0
2013-05-15 14:50:00,63.7,63.74,63.67,63.74,6400.0,38.3058,38.3298,38.2877,38.3298,6400.0
2013-05-15 14:55:00,63.76,63.8,63.71,63.71,7000.0,38.3418,38.3659,38.3118,38.3118,7000.0
2013-05-15 15:00:00,63.71,63.78,63.68,63.69,13200.0,38.3118,38.3539,38.2937,38.2998,13200.0
2013-05-15 15:05:00,63.69,63.76,63.69,63.73,5600.0,38.2998,38.3418,38.2998,38.3238,5600.0
2013-05-15 15:10:00,63.75,63.88,63.75,63.86,15800.0,38.3358,38.414,38.3358,38.402,15800.0
2013-05-15 15:15:00,63.86,63.87,63.75,63.78,14300.0,38.402,38.408,38.3358,38.3539,14300.0
2013-05-15 15:20:00,63.77,63.86,63.77,63.86,13500.0,38.3479,38.402,38.3479,38.402,13500.0
2013-05-15 15:25:00,63.85,63.88,63.83,63.84,6300.0,38.396,38.414,38.3839,38.39,6300.0
2013-05-15 15:30:00,63.84,63.89,63.81,63.89,9000.0,38.39,38.42,38.3719,38.42,9000.0
2013-05-15 15:35:00,63.9,63.93,63.88,63.93,11200.0,38.426,38.4441,38.414,38.4441,11200.0
2013-05-15 15:40:00,63.93,63.94,63.89,63.93,10400.0,38.4441,38.4501,38.42,38.4441,10400.0
2013-05-15 15:45:00,63.94,64.03,63.93,64.01,35700.0,38.4501,38.5042,38.4441,38.4922,35700.0
2013-05-15 15:50:00,64.01,64.03,63.96,64.01,39000.0,38.4922,38.5042,38.4621,38.4922,39000.0
2013-05-15 15:55:00,64.01,64.06,63.99,64.03,79500.0,38.4922,38.5223,38.4802,38.5042,79500.0
2013-05-16 09:30:00,63.73,64.0,63.7,63.88,16700.0,38.3238,38.4862,38.3058,38.414,16700.0
2013-05-16 09:35:00,63.99,64.24,63.95,64.14,14200.0,38.4802,38.6305,38.4561,38.5704,14200.0
2013-05-16 09:40:00,64.13,64.16,64.0,64.06,16500.0,38.5643,38.5824,38.4862,38.5223,16500.0
2013-05-16 09:45:00,64.06,64.16,64.01,64.11,24500.0,38.5223,38.5824,38.4922,38.5523,24500.0
2013-05-16 09:50:00,64.11,64.24,63.96,64.03,22900.0,38.5523,38.6305,38.4621,38.5042,22900.0
2013-05-16 09:55:00,64.03,64.06,63.91,63.91,12600.0,38.5042,38.5223,38.4321,38.4321,12600.0
2013-05-16 10:00:00,63.92,63.96,63.75,63.76,19600.0,38.4381,38.4621,38.3358,38.3418,19600.0
2013-05-16 10:05:00,63.68,63.71,63.59,63.67,26000.0,38.2937,38.3118,38.2396,38.2877,26000.0
2013-05-16 10:10:00,63.68,63.84,63.68,63.84,14400.0,38.2937,38.39,38.2937,38.39,14400.0
2013-05-16 10:15:00,63.87,63.94,63.72,63.77,50700.0,38.408,38.4501,38.3178,38.3479,50700.0
2013-05-16 10:20:00,63.75,63.96,63.67,63.83,19200.0,38.3358,38.4621,38.2877,38.3839,19200.0
2013-05-16 10:25:00,63.85,63.91,63.8,63.87,11700.0,38.396,38.4321,38.3659,38.408,11700.0
2013-05-16 10:30:00,63.88,63.9,63.85,63.9,6500.0,38.414,38.426,38.396,38.426,6500.0
2013-05-16 10:35:00,63.91,64.1,63.91,64.09,13500.0,38.4321,38.5463,38.4321,38.5403,13500.0
2013-05-16 10:40:00,64.09,64.09,63.93,63.94,7700.0,38.5403,38.5403,38.4441,38.4501,7700.0
2013-05-16 10:45:00,63.92,63.92,63.87,63.87,1600.0,38.4381,38.4381,38.408,38.408,1600.0
2013-05-16 10:50:00,63.9,64.04,63.9,64.04,5700.0,38.426,38.5102,38.426,38.5102,5700.0
2013-05-16 10:55:00,64.05,64.05,63.95,63.98,5700.0,38.5162,38.5162,38.4561,38.4741,5700.0
2013-05-16 11:00:00,64.02,64.09,64.02,64.09,3100.0,38.4982,38.5403,38.4982,38.5403,3100.0
2013-05-16 11:05:00,64.08,64.1,64.06,64.1,13000.0,38.5343,38.5463,38.5223,38.5463,13000.0
2013-05-16 11:10:00,64.11,64.14,64.1,64.11,11600.0,38.5523,38.5704,38.5463,38.5523,11600.0
2013-05-16 11:15:00,64.12,64.19,64.11,64.17,7300.0,38.5583,38.6004,38.5523,38.5884,7300.0
2013-05-16 11:20:00,64.18,64.23,64.13,64.18,27300.0,38.5944,38.6245,38.5643,38.5944,27300.0
2013-05-16 11:25:00,64.16,64.28,64.16,64.26,16800.0,38.5824,38.6545,38.5824,38.6425,16800.0
2013-05-16 11:30:00,64.24,64.3,64.24,64.26,5800.0,38.6305,38.6666,38.6305,38.6425,5800.0
2013-05-16 11:35:00,64.27,64.3,64.24,64.28,11800.0,38.6485,38.6666,38.6305,38.6545,11800.0
2013-05-16 11:40:00,64.29,64.29,64.22,64.27,13300.0,38.6606,38.6606,38.6185,38.6485,13300.0
2013-05-16 11:45:00,64.27,64.27,64.26,64.27,8000.0,38.6485,38.6485,38.6425,38.6485,8000.0
2013-05-16 11:50:00,64.26,64.27,64.26,64.27,8400.0,38.6425,38.6485,38.6425,38.6485,8400.0
2013-05-16 11:55:00,64.26,64.27,64.22,64.23,18300.0,38.6425,38.6485,38.6185,38.6245,18300.0
2013-05-16 12:00:00,64.22,64.23,64.21,64.21,4300.0,38.6185,38.6245,38.6125,38.6125,4300.0
2013-05-16 12:05:00,64.22,64.29,64.22,64.29,13000.0,38.6185,38.6606,38.6185,38.6606,13000.0
2013-05-16 12:10:00,64.3,64.32,64.29,64.3,11300.0,38.6666,38.6786,38.6606,38.6666,11300.0
2013-05-16 12:15:00,64.31,64.36,64.31,64.36,7400.0,38.6726,38.7027,38.6726,38.7027,7400.0
2013-05-16 12:20:00,64.36,64.39,64.35,64.39,14800.0,38.7027,38.7207,38.6966,38.7207,14800.0
2013-05-16 12:25:00,64.38,64.41,64.37,64.39,5200.0,38.7147,38.7327,38.7087,38.7207,5200.0
2013-05-16 12:30:00,64.39,64.41,64.36,64.4,12300.0,38.7207,38.7327,38.7027,38.7267,12300.0
2013-05-16 12:35:00,64.4,64.42,64.38,64.4,11000.0,38.7267,38.7387,38.7147,38.7267,11000.0
2013-05-16 12:40:00,64.39,64.42,64.39,64.42,6900.0,38.7207,38.7387,38.7207,38.7387,6900.0
2013-05-16 12:45:00,64.42,64.44,64.4,64.41,12800.0,38.7387,38.7508,38.7267,38.7327,12800.0
2013-05-16 12:50:00,64.41,64.43,64.41,64.42,6500.0,38.7327,38.7448,38.7327,38.7387,6500.0
2013-05-16 12:55:00,64.42,64.46,64.41,64.41,6300.0,38.7387,38.7628,38.7327,38.7327,6300.0
2013-05-16 13:00:00,64.4,64.42,64.38,64.4,12400.0,38.7267,38.7387,38.7147,38.7267,12400.0
2013-05-16 13:05:00,64.42,64.42,64.41,64.41,4700.0,38.7387,38.7387,38.7327,38.7327,4700.0
2013-05-16 13:10:00,64.41,64.41,64.39,64.4,5400.0,38.7327,38.7327,38.7207,38.7267,5400.0
2013-05-16 13:15:00,64.4,64.43,64.4,64.43,5000.0,38.7267,38.7448,38.7267,38.7448,5000.0
2013-05-16 13:20:00,64.43,64.45,64.42,64.42,6500.0,38.7448,38.7568,38.7387,38.7387,6500.0
2013-05-16 13:25:00,64.42,64.42,64.41,64.42,3500.0,38.7387,38.7387,38.7327,38.7387,3500.0
2013-05-16 13:30:00,64.42,64.43,64.41,64.42,10900.0,38.7387,38.7448,38.7327,38.7387,10900.0
2013-05-16 13:35:00,64.42,64.47,64.42,64.45,8700.0,38.7387,38.7688,38.7387,38.7568,8700.0
2013-05-16 13:40:00,64.45,64.47,64.44,64.47,7800.0,38.7568,38.7688,38.7508,38.7688,7800.0
2013-05-16 13:45:00,64.48,64.52,64.47,64.52,20200.0,38.7748,38.7989,38.7688,38.7989,20200.0
2013-05-16 13:50:00,64.51,64.53,64.48,64.52,13800.0,38.7929,38.8049,38.7748,38.7989,13800.0
2013-05-16 13:55:00,64.52,64.58,64.52,64.57,19300.0,38.7989,38.835,38.7989,38.8289,19300.0
2013-05-16 14:00:00,64.57,64.64,64.57,64.64,10600.0,38.8289,38.871,38.8289,38.871,10600.0
2013-05-16 14:05:00,64.63,64.64,64.62,64.62,3000.0,38.865,38.871,38.859,38.859,3000.0
2013-05-16 14:10:00,64.62,64.64,64.57,64.61,15000.0,38.859,38.871,38.8289,38.853,15000.0
2013-05-16 14:15:00,64.61,64.62,64.59,64.6,9200.0,38.853,38.859,38.841,38.847,9200.0
2013-05-16 14:20:00,64.59,64.63,64.59,64.61,12200.0,38.841,38.865,38.841,38.853,12200.0
2013-05-16 14:25:00,64.61,64.67,64.6,64.65,19100.0,38.853,38.8891,38.847,38.877,19100.0
2013-05-16 14:30:00,64.64,64.64,64.53,64.53,21600.0,38.871,38.871,38.8049,38.8049,21600.0
2013-05-16 14:35:00,64.53,64.54,64.51,64.54,9300.0,38.8049,38.8109,38.7929,38.8109,9300.0
2013-05-16 14:40:00,64.55,64.55,64.51,64.52,9500.0,38.8169,38.8169,38.7929,38.7989,9500.0
2013-05-16 14:45:00,64.51,64.57,64.51,64.55,13000.0,38.7929,38.8289,38.7929,38.8169,13000.0
2013-05-16 14:50:00,64.55,64.56,64.52,64.53,12600.0,38.8169,38.8229,38.7989,38.8049,12600.0
2013-05-16 14:55:00,64.54,64.58,64.53,64.54,14100.0,38.8109,38.835,38.8049,38.8109,14100.0
2013-05-16 15:00:00,64.54,64.59,64.54,64.58,37200.0,38.8109,38.841,38.8109,38.835,37200.0
2013-05-16 15:05:00,64.57,64.61,64.55,64.59,38500.0,38.8289,38.853,38.8169,38.841,38500.0
2013-05-16 15:10:00,64.59,64.63,64.57,64.59,21400.0,38.841,38.865,38.8289,38.841,21400.0
2013-05-16 15:15:00,64.6,64.61,64.56,64.58,44900.0,38.847,38.853,38.8229,38.835,44900.0
2013-05-16 15:20:00,64.56,64.57,64.47,64.47,57600.0,38.8229,38.8289,38.7688,38.7688,57600.0
2013-05-16 15:25:00,64.46,64.55,64.46,64.51,37200.0,38.7628,38.8169,38.7628,38.7929,37200.0
2013-05-16 15:30:00,64.51,64.51,64.38,64.39,30400.0,38.7929,38.7929,38.7147,38.7207,30400.0
2013-05-16 15:35:00,64.39,64.39,64.29,64.29,51600.0,38.7207,38.7207,38.6606,38.6606,51600.0
2013-05-16 15:40:00,64.29,64.35,64.27,64.34,53000.0,38.6606,38.6966,38.6485,38.6906,53000.0
2013-05-16 15:45:00,64.33,64.34,64.15,64.19,54200.0,38.6846,38.6906,38.5764,38.6004,54200.0
2013-05-16 15:50:00,64.2,64.22,64.14,64.14,70200.0,38.6064,38.6185,38.5704,38.5704,70200.0
2013-05-16 15:55:00,64.14,64.27,64.12,64.24,108500.0,38.5704,38.6485,38.5583,38.6305,108500.0
2013-05-17 09:30:00,64.22,64.42,64.22,64.31,118000.0,38.6185,38.7387,38.6185,38.6726,118000.0
2013-05-17 09:35:00,64.29,64.39,64.21,64.28,22400.0,38.6606,38.7207,38.6125,38.6545,22400.0
2013-05-17 09:40:00,64.26,64.34,64.16,64.2,21700.0,38.6425,38.6906,38.5824,38.6064,21700.0
2013-05-17 09:45:00,64.2,64.29,64.17,64.19,15500.0,38.6064,38.6606,38.5884,38.6004,15500.0
2013-05-17 09:50:00,64.21,64.28,64.12,64.21,12000.0,38.6125,38.6545,38.5583,38.6125,12000.0
2013-05-17 09:55:00,64.19,64.41,64.18,64.29,7700.0,38.6004,38.7327,38.5944,38.6606,7700.0
2013-05-17 10:00:00,64.29,64.47,64.29,64.46,10100.0,38.6606,38.7688,38.6606,38.7628,10100.0
2013-05-17 10:05:00,64.42,64.5,64.4,64.45,14900.0,38.7387,38.7868,38.7267,38.7568,14900.0
2013-05-17 10:10:00,64.46,64.52,64.41,64.45,11500.0,38.7628,38.7989,38.7327,38.7568,11500.0
2013-05-17 10:15:00,64.44,64.5,64.43,64.47,11000.0,38.7508,38.7868,38.7448,38.7688,11000.0
2013-05-17 10:20:00,64.47,64.55,64.42,64.55,21700.0,38.7688,38.8169,38.7387,38.8169,21700.0
2013-05-17 10:25:00,64.5,64.5,64.45,64.49,4700.0,38.7868,38.7868,38.7568,38.7808,4700.0
2013-05-17 10:30:00,64.49,64.54,64.49,64.54,6800.0,38.7808,38.8109,38.7808,38.8109,6800.0
2013-05-17 10:35:00,64.54,64.54,64.49,64.52,2800.0,38.8109,38.8109,38.7808,38.7989,2800.0
2013-05-17 10:40:00,64.52,64.54,64.49,64.53,6500.0,38.7989,38.8109,38.7808,38.8049,6500.0
2013-05-17 10:45:00,64.55,64.55,64.42,64.43,3700.0,38.8169,38.8169,38.7387,38.7448,3700.0
2013-05-17 10:50:00,64.44,64.5,64.42,64.46,4200.0,38.7508,38.7868,38.7387,38.7628,4200.0
2013-05-17 10:55:00,64.47,64.51,64.47,64.51,5500.0,38.7688,38.7929,38.7688,38.7929,5500.0
2013-05-17 11:00:00,64.51,64.59,64.5,64.55,38700.0,38.7929,38.841,38.7868,38.8169,38700.0
2013-05-17 11:05:00,64.55,64.59,64.54,64.58,26200.0,38.8169,38.841,38.8109,38.835,26200.0
2013-05-17 11:10:00,64.57,64.6,64.56,64.59,6200.0,38.8289,38.847,38.8229,38.841,6200.0
2013-05-17 11:15:00,64.6,64.67,64.59,64.67,10200.0,38.847,38.8891,38.841,38.8891,10200.0
2013-05-17 11:20:00,64.67,64.72,64.67,64.71,6900.0,38.8891,38.9191,38.8891,38.9131,6900.0
2013-05-17 11:25:00,64.7,64.71,64.68,64.69,12200.0,38.9071,38.9131,38.8951,38.9011,12200.0
2013-05-17 11:30:00,64.69,64.76,64.68,64.76,8400.0,38.9011,38.9432,38.8951,38.9432,8400.0
2013-05-17 11:35:00,64.76,64.83,64.76,64.82,9700.0,38.9432,38.9853,38.9432,38.9793,9700.0
2013-05-17 11:40:00,64.81,64.87,64.79,64.81,10400.0,38.9733,39.0093,38.9612,38.9733,10400.0
2013-05-17 11:45:00,64.79,64.83,64.79,64.83,3100.0,38.9612,38.9853,38.9612,38.9853,3100.0
2013-05-17 11:50:00,64.81,64.86,64.81,64.81,2200.0,38.9733,39.0033,38.9733,38.9733,2200.0
2013-05-17 11:55:00,64.79,64.83,64.79,64.82,3000.0,38.9612,38.9853,38.9612,38.9793,3000.0
2013-05-17 12:00:00,64.81,64.81,64.77,64.79,4800.0,38.9733,38.9733,38.9492,38.9612,4800.0
2013-05-17 12:05:00,64.79,64.79,64.77,64.78,3400.0,38.9612,38.9612,38.9492,38.9552,3400.0
2013-05-17 12:10:00,64.8,64.81,64.79,64.81,5200.0,38.9672,38.9733,38.9612,38.9733,5200.0
2013-05-17 12:15:00,64.81,64.81,64.78,64.8,2300.0,38.9733,38.9733,38.9552,38.9672,2300.0
2013-05-17 12:20:00,64.82,64.9,64.82,64.9,35900.0,38.9793,39.0274,38.9793,39.0274,35900.0
2013-05-17 12:25:00,64.89,64.9,64.84,64.84,2800.0,39.0214,39.0274,38.9913,38.9913,2800.0
2013-05-17 12:30:00,64.83,64.87,64.81,64.86,27100.0,38.9853,39.0093,38.9733,39.0033,27100.0
2013-05-17 12:35:00,64.85,64.86,64.81,64.83,8400.0,38.9973,39.0033,38.9733,38.9853,8400.0
2013-05-17 12:40:00,64.79,64.8,64.78,64.78,16200.0,38.9612,38.9672,38.9552,38.9552,16200.0
2013-05-17 12:45:00,64.78,64.84,64.75,64.76,45100.0,38.9552,38.9913,38.9372,38.9432,45100.0
2013-05-17 12:50:00,64.76,64.76,64.67,64.69,9900.0,38.9432,38.9432,38.8891,38.9011,9900.0
2013-05-17 12:55:00,64.72,64.78,64.72,64.78,13000.0,38.9191,38.9552,38.9191,38.9552,13000.0
2013-05-17 13:00:00,64.79,64.83,64.79,64.83,3600.0,38.9612,38.9853,38.9612,38.9853,3600.0
2013-05-17 13:05:00,64.83,64.83,64.79,64.8,13900.0,38.9853,38.9853,38.9612,38.9672,13900.0
2013-05-17 13:10:00,64.83,64.84,64.79,64.81,5400.0,38.9853,38.9913,38.9612,38.9733,5400.0
2013-05-17 13:15:00,64.82,64.85,64.82,64.85,3700.0,38.9793,38.9973,38.9793,38.9973,3700.0
2013-05-17 13:20:00,64.85,64.94,64.84,64.94,16900.0,38.9973,39.0514,38.9913,39.0514,16900.0
2013-05-17 13:25:00,64.94,64.99,64.93,64.99,25600.0,39.0514,39.0815,39.0454,39.0815,25600.0
2013-05-17 13:30:00,64.98,65.02,64.97,65.0,51700.0,39.0755,39.0995,39.0695,39.0875,51700.0
2013-05-17 13:35:00,65.02,65.08,65.01,65.06,19100.0,39.0995,39.1356,39.0935,39.1236,19100.0
2013-05-17 13:40:00,65.07,65.07,65.02,65.02,6000.0,39.1296,39.1296,39.0995,39.0995,6000.0
2013-05-17 13:45:00,65.02,65.03,65.0,65.03,10200.0,39.0995,39.1056,39.0875,39.1056,10200.0
2013-05-17 13:50:00,65.03,65.03,64.98,65.03,14600.0,39.1056,39.1056,39.0755,39.1056,14600.0
2013-05-17 13:55:00,65.03,65.03,64.99,65.0,10100.0,39.1056,39.1056,39.0815,39.0875,10100.0
2013-05-17 14:00:00,64.99,65.03,64.99,65.02,9400.0,39.0815,39.1056,39.0815,39.0995,9400.0
2013-05-17 14:05:00,65.03,65.03,65.01,65.02,4500.0,39.1056,39.1056,39.0935,39.0995,4500.0
2013-05-17 14:10:00,65.03,65.06,65.01,65.02,4800.0,39.1056,39.1236,39.0935,39.0995,4800.0
2013-05-17 14:15:00,65.02,65.03,65.0,65.02,9300.0,39.0995,39.1056,39.0875,39.0995,9300.0
2013-05-17 14:20:00,65.01,65.03,64.99,65.01,13200.0,39.0935,39.1056,39.0815,39.0935,13200.0
2013-05-17 14:25:00,65.02,65.03,65.01,65.01,5300.0,39.0995,39.1056,39.0935,39.0935,5300.0
2013-05-17 14:30:00,65.01,65.04,65.0,65.04,12300.0,39.0935,39.1116,39.0875,39.1116,12300.0
2013-05-17 14:35:00,65.02,65.05,65.02,65.02,13300.0,39.0995,39.1176,39.0995,39.0995,13300.0
2013-05-17 14:40:00,65.03,65.03,65.0,65.02,29700.0,39.1056,39.1056,39.0875,39.0995,29700.0
2013-05-17 14:45:00,65.02,65.05,65.01,65.03,26300.0,39.0995,39.1176,39.0935,39.1056,26300.0
2013-05-17 14:50:00,65.03,65.04,65.01,65.02,24400.0,39.1056,39.1116,39.0935,39.0995,24400.0
2013-05-17 14:55:00,65.02,65.04,65.01,65.04,18800.0,39.0995,39.1116,39.0935,39.1116,18800.0
2013-05-17 15:00:00,65.04,65.04,65.01,65.01,18000.0,39.1116,39.1116,39.0935,39.0935,18000.0
2013-05-17 15:05:00,65.01,65.05,65.0,65.05,141700.0,39.0935,39.1176,39.0875,39.1176,141700.0
2013-05-17 15:10:00,65.06,65.12,64.98,64.99,78200.0,39.1236,39.1597,39.0755,39.0815,78200.0
2013-05-17 15:15:00,65.0,65.1,64.99,65.08,31600.0,39.0875,39.1477,39.0815,39.1356,31600.0
2013-05-17 15:20:00,65.07,65.17,65.07,65.13,12100.0,39.1296,39.1897,39.1296,39.1657,12100.0
2013-05-17 15:25:00,65.14,65.2,65.13,65.2,15400.0,39.1717,39.2078,39.1657,39.2078,15400.0
2013-05-17 15:30:00,65.2,65.25,65.19,65.24,18800.0,39.2078,39.2379,39.2018,39.2318,18800.0
2013-05-17 15:35:00,65.23,65.27,65.23,65.25,13400.0,39.2258,39.2499,39.2258,39.2379,13400.0
2013-05-17 15:40:00,65.26,65.31,65.22,65.29,29500.0,39.2439,39.2739,39.2198,39.2619,29500.0
2013-05-17 15:45:00,65.29,65.33,65.26,65.26,93000.0,39.2619,39.286,39.2439,39.2439,93000.0
2013-05-17 15:50:00,65.26,65.27,65.15,65.15,42500.0,39.2439,39.2499,39.1777,39.1777,42500.0
2013-05-17 15:55:00,65.15,65.2,65.08,65.17,67900.0,39.1777,39.2078,39.1356,39.1897,67900.0
2013-05-20 09:30:00,64.78,65.05,64.75,64.94,27400.0,38.9552,39.1176,38.9372,39.0514,27400.0
2013-05-20 09:35:00,64.96,65.1,64.93,65.0,10600.0,39.0635,39.1477,39.0454,39.0875,10600.0
2013-05-20 09:40:00,65.02,65.02,64.92,64.97,7700.0,39.0995,39.0995,39.0394,39.0695,7700.0
2013-05-20 09:45:00,65.0,65.04,64.87,64.87,13500.0,39.0875,39.1116,39.0093,39.0093,13500.0
2013-05-20 09:50:00,64.87,64.98,64.84,64.98,10300.0,39.0093,39.0755,38.9913,39.0755,10300.0
2013-05-20 09:55:00,64.96,65.03,64.94,65.03,16800.0,39.0635,39.1056,39.0514,39.1056,16800.0
2013-05-20 10:00:00,65.04,65.13,65.0,65.02,20900.0,39.1116,39.1657,39.0875,39.0995,20900.0
2013-05-20 10:05:00,65.03,65.05,65.03,65.03,7700.0,39.1056,39.1176,39.1056,39.1056,7700.0
2013-05-20 10:10:00,65.04,65.11,65.02,65.11,16100.0,39.1116,39.1537,39.0995,39.1537,16100.0
2013-05-20 10:15:00,65.1,65.12,65.04,65.12,18200.0,39.1477,39.1597,39.1116,39.1597,18200.0
2013-05-20 10:20:00,65.11,65.2,65.1,65.2,19500.0,39.1537,39.2078,39.1477,39.2078,19500.0
2013-05-20 10:25:00,65.2,65.25,65.14,65.14,13800.0,39.2078,39.2379,39.1717,39.1717,13800.0
2013-05-20 10:30:00,65.14,65.23,65.13,65.21,4600.0,39.1717,39.2258,39.1657,39.2138,4600.0
2013-05-20 10:35:00,65.21,65.22,65.2,65.22,5100.0,39.2138,39.2198,39.2078,39.2198,5100.0
2013-05-20 10:40:00,65.23,65.28,65.22,65.28,12800.0,39.2258,39.2559,39.2198,39.2559,12800.0
2013-05-20 10:45:00,65.32,65.36,65.26,65.26,41800.0,39.2799,39.304,39.2439,39.2439,41800.0
2013-05-20 10:50:00,65.26,65.27,65.16,65.26,14100.0,39.2439,39.2499,39.1837,39.2439,14100.0
2013-05-20 10:55:00,65.27,65.29,65.26,65.29,5300.0,39.2499,39.2619,39.2439,39.2619,5300.0
2013-05-20 11:00:00,65.29,65.34,65.28,65.33,15900.0,39.2619,39.292,39.2559,39.286,15900.0
2013-05-20 11:05:00,65.33,65.35,65.29,65.35,13300.0,39.286,39.298,39.2619,39.298,13300.0
2013-05-20 11:10:00,65.35,65.36,65.27,65.27,10600.0,39.298,39.304,39.2499,39.2499,10600.0
2013-05-20 11:15:00,65.27,65.27,65.23,65.25,12900.0,39.2499,39.2499,39.2258,39.2379,12900.0
2013-05-20 11:20:00,65.25,65.33,65.25,65.33,9400.0,39.2379,39.286,39.2379,39.286,9400.0
2013-05-20 11:25:00,65.32,65.33,65.28,65.3,10900.0,39.2799,39.286,39.2559,39.2679,10900.0
2013-05-20 11:30:00,65.31,65.42,65.31,65.41,14100.0,39.2739,39.3401,39.2739,39.3341,14100.0
2013-05-20 11:35:00,65.4,65.43,65.34,65.34,15600.0,39.3281,39.3461,39.292,39.292,15600.0
2013-05-20 11:40:00,65.34,65.34,65.27,65.31,15100.0,39.292,39.292,39.2499,39.2739,15100.0
2013-05-20 11:45:00,65.32,65.5,65.32,65.48,23500.0,39.2799,39.3882,39.2799,39.3762,23500.0
2013-05-20 11:50:00,65.48,65.48,65.45,65.46,6800.0,39.3762,39.3762,39.3581,39.3641,6800.0
2013-05-20 11:55:00,65.47,65.47,65.44,65.45,7200.0,39.3702,39.3702,39.3521,39.3581,7200.0
2013-05-20 12:00:00,65.47,65.56,65.47,65.53,14700.0,39.3702,39.4243,39.3702,39.4062,14700.0
2013-05-20 12:05:00,65.56,65.59,65.55,65.59,4000.0,39.4243,39.4423,39.4183,39.4423,4000.0
2013-05-20 12:10:00,65.59,65.61,65.55,65.58,17500.0,39.4423,39.4543,39.4183,39.4363,17500.0
2013-05-20 12:15:00,65.59,65.7,65.58,65.65,25000.0,39.4423,39.5085,39.4363,39.4784,25000.0
2013-05-20 12:20:00,65.65,65.72,65.65,65.7,7600.0,39.4784,39.5205,39.4784,39.5085,7600.0
2013-05-20 12:25:00,65.7,65.73,65.7,65.73,4900.0,39.5085,39.5265,39.5085,39.5265,4900.0
2013-05-20 12:30:00,65.73,65.73,65.62,65.62,16900.0,39.5265,39.5265,39.4604,39.4604,16900.0
2013-05-20 12:35:00,65.62,65.62,65.58,65.59,8600.0,39.4604,39.4604,39.4363,39.4423,8600.0
2013-05-20 12:40:00,65.59,65.61,65.57,65.61,9200.0,39.4423,39.4543,39.4303,39.4543,9200.0
2013-05-20 12:45:00,65.61,65.61,65.59,65.59,5100.0,39.4543,39.4543,39.4423,39.4423,5100.0
2013-05-20 12:50:00,65.6,65.6,65.59,65.6,4300.0,39.4483,39.4483,39.4423,39.4483,4300.0
2013-05-20 12:55:00,65.59,65.59,65.49,65.51,14600.0,39.4423,39.4423,39.3822,39.3942,14600.0
2013-05-20 13:00:00,65.51,65.58,65.5,65.58,7100.0,39.3942,39.4363,39.3882,39.4363,7100.0
2013-05-20 13:05:00,65.58,65.62,65.57,65.62,21000.0,39.4363,39.4604,39.4303,39.4604,21000.0
2013-05-20 13:10:00,65.62,65.65,65.61,65.62,15300.0,39.4604,39.4784,39.4543,39.4604,15300.0
2013-05-20 13:15:00,65.61,65.61,65.47,65.47,8600.0,39.4543,39.4543,39.3702,39.3702,8600.0
2013-05-20 13:20:00,65.47,65.48,65.44,65.45,7500.0,39.3702,39.3762,39.3521,39.3581,7500.0
2013-05-20 13:25:00,65.45,65.48,65.39,65.48,11100.0,39.3581,39.3762,39.322,39.3762,11100.0
2013-05-20 13:30:00,65.48,65.51,65.47,65.51,9700.0,39.3762,39.3942,39.3702,39.3942,9700.0
2013-05-20 13:35:00,65.51,65.53,65.5,65.53,6600.0,39.3942,39.4062,39.3882,39.4062,6600.0
2013-05-20 13:40:00,65.53,65.53,65.42,65.42,9900.0,39.4062,39.4062,39.3401,39.3401,9900.0
2013-05-20 13:45:00,65.41,65.42,65.34,65.38,13800.0,39.3341,39.3401,39.292,39.316,13800.0
2013-05-20 13:50:00,65.39,65.44,65.38,65.44,7500.0,39.322,39.3521,39.316,39.3521,7500.0
2013-05-20 13:55:00,65.45,65.45,65.41,65.42,6300.0,39.3581,39.3581,39.3341,39.3401,6300.0
2013-05-20 14:00:00,65.42,65.42,65.21,65.21,21800.0,39.3401,39.3401,39.2138,39.2138,21800.0
2013-05-20 14:05:00,65.21,65.31,65.21,65.31,11400.0,39.2138,39.2739,39.2138,39.2739,11400.0
2013-05-20 14:10:00,65.3,65.37,65.3,65.36,3000.0,39.2679,39.31,39.2679,39.304,3000.0
2013-05-20 14:15:00,65.36,65.38,65.36,65.37,9800.0,39.304,39.316,39.304,39.31,9800.0
2013-05-20 14:20:00,65.38,65.48,65.38,65.44,7800.0,39.316,39.3762,39.316,39.3521,7800.0
2013-05-20 14:25:00,65.43,65.43,65.36,65.36,8600.0,39.3461,39.3461,39.304,39.304,8600.0
2013-05-20 14:30:00,65.37,65.41,65.34,65.34,9200.0,39.31,39.3341,39.292,39.292,9200.0
2013-05-20 14:35:00,65.34,65.4,65.3,65.31,11900.0,39.292,39.3281,39.2679,39.2739,11900.0
2013-05-20 14:40:00,65.31,65.34,65.26,65.33,10000.0,39.2739,39.292,39.2439,39.286,10000.0
2013-05-20 14:45:00,65.33,65.37,65.32,65.36,6700.0,39.286,39.31,39.2799,39.304,6700.0
2013-05-20 14:50:00,65.36,65.39,65.36,65.38,5900.0,39.304,39.322,39.304,39.316,5900.0
2013-05-20 14:55:00,65.37,65.38,65.22,65.22,21000.0,39.31,39.316,39.2198,39.2198,21000.0
2013-05-20 15:00:00,65.22,65.28,65.21,65.22,20400.0,39.2198,39.2559,39.2138,39.2198,20400.0
2013-05-20 15:05:00,65.21,65.22,65.13,65.17,24400.0,39.2138,39.2198,39.1657,39.1897,24400.0
2013-05-20 15:10:00,65.17,65.23,65.13,65.2,23500.0,39.1897,39.2258,39.1657,39.2078,23500.0
2013-05-20 15:15:00,65.2,65.2,65.13,65.15,16300.0,39.2078,39.2078,39.1657,39.1777,16300.0
2013-05-20 15:20:00,65.15,65.16,65.09,65.12,16900.0,39.1777,39.1837,39.1416,39.1597,16900.0
2013-05-20 15:25:00,65.1,65.18,65.04,65.18,49900.0,39.1477,39.1958,39.1116,39.1958,49900.0
2013-05-20 15:30:00,65.17,65.21,65.17,65.18,21900.0,39.1897,39.2138,39.1897,39.1958,21900.0
2013-05-20 15:35:00,65.18,65.19,65.12,65.14,25200.0,39.1958,39.2018,39.1597,39.1717,25200.0
2013-05-20 15:40:00,65.14,65.25,65.14,65.25,22100.0,39.1717,39.2379,39.1717,39.2379,22100.0
2013-05-20 15:45:00,65.24,65.26,65.14,65.16,46300.0,39.2318,39.2439,39.1717,39.1837,46300.0
2013-05-20 15:50:00,65.17,65.3,65.17,65.17,79900.0,39.1897,39.2679,39.1897,39.1897,79900.0
2013-05-20 15:55:00,65.17,65.26,65.15,65.26,88900.0,39.1897,39.2439,39.1777,39.2439,88900.0
2013-05-21 09:30:00,64.95,65.2,64.93,65.01,50800.0,39.0575,39.2078,39.0454,39.0935,50800.0
2013-05-21 09:35:00,65.01,65.07,64.96,64.96,22500.0,39.0935,39.1296,39.0635,39.0635,22500.0
2013-05-21 09:40:00,64.98,64.98,64.82,64.9,17300.0,39.0755,39.0755,38.9793,39.0274,17300.0
2013-05-21 09:45:00,64.9,64.99,64.77,64.82,28500.0,39.0274,39.0815,38.9492,38.9793,28500.0
2013-05-21 09:50:00,64.79,64.8,64.64,64.65,40900.0,38.9612,38.9672,38.871,38.877,40900.0
2013-05-21 09:55:00,64.66,64.89,64.59,64.89,18000.0,38.8831,39.0214,38.841,39.0214,18000.0
2013-05-21 10:00:00,64.87,64.91,64.67,64.76,36300.0,39.0093,39.0334,38.8891,38.9432,36300.0
2013-05-21 10:05:00,64.74,64.83,64.65,64.65,24300.0,38.9312,38.9853,38.877,38.877,24300.0
2013-05-21 10:10:00,64.6,64.6,64.46,64.52,37000.0,38.847,38.847,38.7628,38.7989,37000.0
2013-05-21 10:15:00,64.52,64.6,64.46,64.57,37900.0,38.7989,38.847,38.7628,38.8289,37900.0
2013-05-21 10:20:00,64.57,64.67,64.5,64.5,17400.0,38.8289,38.8891,38.7868,38.7868,17400.0
2013-05-21 10:25:00,64.49,64.57,64.45,64.55,9400.0,38.7808,38.8289,38.7568,38.8169,9400.0
2013-05-21 10:30:00,64.54,64.54,64.46,64.5,28600.0,38.8109,38.8109,38.7628,38.7868,28600.0
2013-05-21 10:35:00,64.5,64.7,64.46,64.7,25600.0,38.7868,38.9071,38.7628,38.9071,25600.0
2013-05-21 10:40:00,64.69,64.75,64.58,64.63,33400.0,38.9011,38.9372,38.835,38.865,33400.0
2013-05-21 10:45:00,64.62,64.66,64.56,64.59,29500.0,38.859,38.8831,38.8229,38.841,29500.0
2013-05-21 10:50:00,64.58,64.58,64.42,64.43,15400.0,38.835,38.835,38.7387,38.7448,15400.0
2013-05-21 10:55:00,64.41,64.46,64.33,64.33,11100.0,38.7327,38.7628,38.6846,38.6846,11100.0
2013-05-21 11:00:00,64.32,64.49,64.31,64.48,24300.0,38.6786,38.7808,38.6726,38.7748,24300.0
2013-05-21 11:05:00,64.5,64.55,64.49,64.5,19200.0,38.7868,38.8169,38.7808,38.7868,19200.0
2013-05-21 11:10:00,64.49,64.6,64.48,64.59,13400.0,38.7808,38.847,38.7748,38.841,13400.0
2013-05-21 11:15:00,64.6,64.61,64.57,64.58,11300.0,38.847,38.853,38.8289,38.835,11300.0
2013-05-21 11:20:00,64.58,64.58,64.41,64.41,6100.0,38.835,38.835,38.7327,38.7327,6100.0
2013-05-21 11:25:00,64.41,64.51,64.41,64.51,8800.0,38.7327,38.7929,38.7327,38.7929,8800.0
2013-05-21 11:30:00,64.51,64.57,64.47,64.55,41900.0,38.7929,38.8289,38.7688,38.8169,41900.0
2013-05-21 11:35:00,64.55,64.56,64.51,64.52,15500.0,38.8169,38.8229,38.7929,38.7989,15500.0
2013-05-21 11:40:00,64.52,64.52,64.48,64.48,5000.0,38.7989,38.7989,38.7748,38.7748,5000.0
2013-05-21 11:45:00,64.48,64.53,64.48,64.51,13700.0,38.7748,38.8049,38.7748,38.7929,13700.0
2013-05-21 11:50:00,64.5,64.58,64.5,64.58,11900.0,38.7868,38.835,38.7868,38.835,11900.0
2013-05-21 11:55:00,64.58,64.62,64.58,64.59,13600.0,38.835,38.859,38.835,38.841,13600.0
2013-05-21 12:00:00,64.6,64.6,64.55,64.55,3200.0,38.847,38.847,38.8169,38.8169,3200.0
2013-05-21 12:05:00,64.55,64.59,64.54,64.57,8200.0,38.8169,38.841,38.8109,38.8289,8200.0
2013-05-21 12:10:00,64.56,64.6,64.56,64.6,4900.0,38.8229,38.847,38.8229,38.847,4900.0
2013-05-21 12:15:00,64.6,64.61,64.54,64.54,12100.0,38.847,38.853,38.8109,38.8109,12100.0
2013-05-21 12:20:00,64.53,64.61,64.53,64.61,32500.0,38.8049,38.853,38.8049,38.853,32500.0
2013-05-21 12:25:00,64.6,64.61,64.58,64.59,15100.0,38.847,38.853,38.835,38.841,15100.0
2013-05-21 12:30:00,64.6,64.6,64.56,64.56,4100.0,38.847,38.847,38.8229,38.8229,4100.0
2013-05-21 12:35:00,64.57,64.57,64.49,64.49,6300.0,38.8289,38.8289,38.7808,38.7808,6300.0
2013-05-21 12:40:00,64.5,64.5,64.48,64.5,6100.0,38.7868,38.7868,38.7748,38.7868,6100.0
2013-05-21 12:45:00,64.51,64.51,64.44,64.47,15600.0,38.7929,38.7929,38.7508,38.7688,15600.0
2013-05-21 12:50:00,64.47,64.51,64.47,64.51,10700.0,38.7688,38.7929,38.7688,38.7929,10700.0
2013-05-21 12:55:00,64.51,64.54,64.5,64.54,6600.0,38.7929,38.8109,38.7868,38.8109,6600.0
2013-05-21 13:00:00,64.54,64.54,64.49,64.51,10200.0,38.8109,38.8109,38.7808,38.7929,10200.0
2013-05-21 13:05:00,64.52,64.64,64.52,64.59,14300.0,38.7989,38.871,38.7989,38.841,14300.0
2013-05-21 13:10:00,64.58,64.61,64.53,64.54,31800.0,38.835,38.853,38.8049,38.8109,31800.0
2013-05-21 13:15:00,64.54,64.61,64.54,64.61,9300.0,38.8109,38.853,38.8109,38.853,9300.0
2013-05-21 13:20:00,64.6,64.61,64.56,64.56,4200.0,38.847,38.853,38.8229,38.8229,4200.0
2013-05-21 13:25:00,64.56,64.56,64.53,64.55,10700.0,38.8229,38.8229,38.8049,38.8169,10700.0
2013-05-21 13:30:00,64.56,64.56,64.55,64.55,4000.0,38.8229,38.8229,38.8169,38.8169,4000.0
2013-05-21 13:35:00,64.54,64.55,64.53,64.55,5800.0,38.8109,38.8169,38.8049,38.8169,5800.0
2013-05-21 13:40:00,64.55,64.58,64.53,64.53,21200.0,38.8169,38.835,38.8049,38.8049,21200.0
2013-05-21 13:45:00,64.52,64.52,64.46,64.49,27400.0,38.7989,38.7989,38.7628,38.7808,27400.0
2013-05-21 13:50:00,64.48,64.5,64.42,64.42,12600.0,38.7748,38.7868,38.7387,38.7387,12600.0
2013-05-21 13:55:00,64.42,64.42,64.34,64.34,17200.0,38.7387,38.7387,38.6906,38.6906,17200.0
2013-05-21 14:00:00,64.33,64.33,64.3,64.3,14100.0,38.6846,38.6846,38.6666,38.6666,14100.0
2013-05-21 14:05:00,64.3,64.31,64.26,64.26,9900.0,38.6666,38.6726,38.6425,38.6425,9900.0
2013-05-21 14:10:00,64.26,64.32,64.25,64.32,43000.0,38.6425,38.6786,38.6365,38.6786,43000.0
2013-05-21 14:15:00,64.32,64.38,64.32,64.36,15100.0,38.6786,38.7147,38.6786,38.7027,15100.0
2013-05-21 14:20:00,64.36,64.36,64.33,64.34,69600.0,38.7027,38.7027,38.6846,38.6906,69600.0
2013-05-21 14:25:00,64.34,64.35,64.3,64.3,8300.0,38.6906,38.6966,38.6666,38.6666,8300.0
2013-05-21 14:30:00,64.31,64.41,64.28,64.41,34000.0,38.6726,38.7327,38.6545,38.7327,34000.0
2013-05-21 14:35:00,64.41,64.59,64.41,64.55,33200.0,38.7327,38.841,38.7327,38.8169,33200.0
2013-05-21 14:40:00,64.54,64.55,64.49,64.51,63900.0,38.8109,38.8169,38.7808,38.7929,63900.0
2013-05-21 14:45:00,64.52,64.54,64.43,64.54,19900.0,38.7989,38.8109,38.7448,38.8109,19900.0
2013-05-21 14:50:00,64.54,64.55,64.47,64.47,45400.0,38.8109,38.8169,38.7688,38.7688,45400.0
2013-05-21 14:55:00,64.48,64.53,64.47,64.52,16300.0,38.7748,38.8049,38.7688,38.7989,16300.0
2013-05-21 15:00:00,64.52,64.52,64.45,64.5,10100.0,38.7989,38.7989,38.7568,38.7868,10100.0
2013-05-21 15:05:00,64.49,64.5,64.45,64.48,14700.0,38.7808,38.7868,38.7568,38.7748,14700.0
2013-05-21 15:10:00,64.48,64.53,64.43,64.48,17700.0,38.7748,38.8049,38.7448,38.7748,17700.0
2013-05-21 15:15:00,64.48,64.49,64.44,64.44,17300.0,38.7748,38.7808,38.7508,38.7508,17300.0
2013-05-21 15:20:00,64.44,64.46,64.44,64.46,11000.0,38.7508,38.7628,38.7508,38.7628,11000.0
2013-05-21 15:25:00,64.46,64.47,64.44,64.44,14200.0,38.7628,38.7688,38.7508,38.7508,14200.0
2013-05-21 15:30:00,64.44,64.53,64.41,64.53,25400.0,38.7508,38.8049,38.7327,38.8049,25400.0
2013-05-21 15:35:00,64.53,64.53,64.5,64.52,18000.0,38.8049,38.8049,38.7868,38.7989,18000.0
2013-05-21 15:40:00,64.52,64.52,64.46,64.46,20900.0,38.7989,38.7989,38.7628,38.7628,20900.0
2013-05-21 15:45:00,64.46,64.46,64.39,64.4,23300.0,38.7628,38.7628,38.7207,38.7267,23300.0
2013-05-21 15:50:00,64.39,64.4,64.35,64.37,32800.0,38.7207,38.7267,38.6966,38.7087,32800.0
2013-05-21 15:55:00,64.37,64.38,64.3,64.32,76300.0,38.7087,38.7147,38.6666,38.6786,76300.0
2013-05-22 09:30:00,64.19,64.3,63.68,63.96,61200.0,38.6004,38.6666,38.2937,38.4621,61200.0
2013-05-22 09:35:00,63.97,64.07,63.97,64.02,8500.0,38.4681,38.5283,38.4681,38.4982,8500.0
2013-05-22 09:40:00,64.05,64.13,64.03,64.13,13300.0,38.5162,38.5643,38.5042,38.5643,13300.0
2013-05-22 09:45:00,64.11,64.15,64.06,64.15,19500.0,38.5523,38.5764,38.5223,38.5764,19500.0
2013-05-22 09:50:00,64.15,64.27,64.15,64.18,40900.0,38.5764,38.6485,38.5764,38.5944,40900.0
2013-05-22 09:55:00,64.17,64.17,64.06,64.09,37000.0,38.5884,38.5884,38.5223,38.5403,37000.0
2013-05-22 10:00:00,64.1,64.4,64.1,64.35,38600.0,38.5463,38.7267,38.5463,38.6966,38600.0
2013-05-22 10:05:00,64.35,64.45,64.35,64.36,20100.0,38.6966,38.7568,38.6966,38.7027,20100.0
2013-05-22 10:10:00,64.38,64.55,64.38,64.53,16400.0,38.7147,38.8169,38.7147,38.8049,16400.0
2013-05-22 10:15:00,64.54,64.58,64.48,64.48,17000.0,38.8109,38.835,38.7748,38.7748,17000.0
2013-05-22 10:20:00,64.46,64.53,64.43,64.51,13000.0,38.7628,38.8049,38.7448,38.7929,13000.0
2013-05-22 10:25:00,64.5,64.56,64.42,64.51,16200.0,38.7868,38.8229,38.7387,38.7929,16200.0
2013-05-22 10:30:00,64.5,64.54,64.28,64.28,22000.0,38.7868,38.8109,38.6545,38.6545,22000.0
2013-05-22 10:35:00,64.28,64.3,63.92,64.01,41400.0,38.6545,38.6666,38.4381,38.4922,41400.0
2013-05-22 10:40:00,64.02,64.22,64.02,64.08,21100.0,38.4982,38.6185,38.4982,38.5343,21100.0
2013-05-22 10:45:00,64.04,64.06,63.97,64.0,18600.0,38.5102,38.5223,38.4681,38.4862,18600.0
2013-05-22 10:50:00,64.0,64.03,63.92,63.95,131800.0,38.4862,38.5042,38.4381,38.4561,131800.0
2013-05-22 10:55:00,63.95,64.0,63.92,63.95,39600.0,38.4561,38.4862,38.4381,38.4561,39600.0
2013-05-22 11:00:00,63.95,64.01,63.95,63.99,21100.0,38.4561,38.4922,38.4561,38.4802,21100.0
2013-05-22 11:05:00,63.99,64.04,63.96,64.02,19400.0,38.4802,38.5102,38.4621,38.4982,19400.0
2013-05-22 11:10:00,64.01,64.04,63.96,64.0,84100.0,38.4922,38.5102,38.4621,38.4862,84100.0
2013-05-22 11:15:00,64.0,64.05,63.96,64.05,49000.0,38.4862,38.5162,38.4621,38.5162,49000.0
2013-05-22 11:20:00,64.05,64.11,64.0,64.06,91200.0,38.5162,38.5523,38.4862,38.5223,91200.0
2013-05-22 11:25:00,64.06,64.07,64.03,64.07,15900.0,38.5223,38.5283,38.5042,38.5283,15900.0
2013-05-22 11:30:00,64.07,64.12,64.06,64.11,13000.0,38.5283,38.5583,38.5223,38.5523,13000.0
2013-05-22 11:35:00,64.12,64.22,64.12,64.17,19900.0,38.5583,38.6185,38.5583,38.5884,19900.0
2013-05-22 11:40:00,64.17,64.24,64.16,64.24,15100.0,38.5884,38.6305,38.5824,38.6305,15100.0
2013-05-22 11:45:00,64.23,64.35,64.23,64.3,25400.0,38.6245,38.6966,38.6245,38.6666,25400.0
2013-05-22 11:50:00,64.3,64.3,64.21,64.22,12400.0,38.6666,38.6666,38.6125,38.6185,12400.0
2013-05-22 11:55:00,64.21,64.22,64.13,64.18,26900.0,38.6125,38.6185,38.5643,38.5944,26900.0
2013-05-22 12:00:00,64.19,64.23,64.19,64.21,15400.0,38.6004,38.6245,38.6004,38.6125,15400.0
2013-05-22 12:05:00,64.22,64.24,64.18,64.19,17300.0,38.6185,38.6305,38.5944,38.6004,17300.0
2013-05-22 12:10:00,64.18,64.18,64.09,64.17,9900.0,38.5944,38.5944,38.5403,38.5884,9900.0
2013-05-22 12:15:00,64.17,64.17,64.14,64.15,6600.0,38.5884,38.5884,38.5704,38.5764,6600.0
2013-05-22 12:20:00,64.14,64.19,64.14,64.19,8100.0,38.5704,38.6004,38.5704,38.6004,8100.0
2013-05-22 12:25:00,64.19,64.19,64.13,64.14,23300.0,38.6004,38.6004,38.5643,38.5704,23300.0
2013-05-22 12:30:00,64.14,64.14,64.1,64.1,22900.0,38.5704,38.5704,38.5463,38.5463,22900.0
2013-05-22 12:35:00,64.1,64.12,64.05,64.12,17800.0,38.5463,38.5583,38.5162,38.5583,17800.0
2013-05-22 12:40:00,64.12,64.12,64.1,64.12,15200.0,38.5583,38.5583,38.5463,38.5583,15200.0
2013-05-22 12:45:00,64.12,64.12,64.08,64.08,16200.0,38.5583,38.5583,38.5343,38.5343,16200.0
2013-05-22 12:50:00,64.08,64.1,64.06,64.06,7300.0,38.5343,38.5463,38.5223,38.5223,7300.0
2013-05-22 12:55:00,64.06,64.07,64.03,64.06,10600.0,38.5223,38.5283,38.5042,38.5223,10600.0
2013-05-22 13:00:00,64.06,64.08,64.06,64.06,11600.0,38.5223,38.5343,38.5223,38.5223,11600.0
2013-05-22 13:05:00,64.05,64.06,64.01,64.02,20900.0,38.5162,38.5223,38.4922,38.4982,20900.0
2013-05-22 13:10:00,64.03,64.03,63.99,63.99,10600.0,38.5042,38.5042,38.4802,38.4802,10600.0
2013-05-22 13:15:00,63.99,64.0,63.92,63.93,11700.0,38.4802,38.4862,38.4381,38.4441,11700.0
2013-05-22 13:20:00,63.92,63.93,63.89,63.91,15600.0,38.4381,38.4441,38.42,38.4321,15600.0
2013-05-22 13:25:00,63.91,63.92,63.84,63.87,10000.0,38.4321,38.4381,38.39,38.408,10000.0
2013-05-22 13:30:00,63.87,63.87,63.77,63.82,22400.0,38.408,38.408,38.3479,38.3779,22400.0
2013-05-22 13:35:00,63.83,63.86,63.77,63.77,16300.0,38.3839,38.402,38.3479,38.3479,16300.0
2013-05-22 13:40:00,63.78,63.82,63.67,63.67,14000.0,38.3539,38.3779,38.2877,38.2877,14000.0
2013-05-22 13:45:00,63.65,63.65,63.44,63.56,40000.0,38.2757,38.2757,38.1494,38.2216,40000.0
2013-05-22 13:50:00,63.56,63.57,63.51,63.52,23000.0,38.2216,38.2276,38.1915,38.1975,23000.0
2013-05-22 13:55:00,63.52,63.56,63.48,63.48,21100.0,38.1975,38.2216,38.1735,38.1735,21100.0
2013-05-22 14:00:00,63.48,63.56,63.24,63.24,59300.0,38.1735,38.2216,38.0291,38.0291,59300.0
2013-05-22 14:05:00,63.26,63.33,63.06,63.15,41600.0,38.0412,38.0833,37.9209,37.975,41600.0
2013-05-22 14:10:00,63.14,63.14,62.92,62.95,29400.0,37.969,37.969,37.8367,37.8548,29400.0
2013-05-22 14:15:00,62.94,63.13,62.91,63.09,22400.0,37.8487,37.963,37.8307,37.9389,22400.0
2013-05-22 14:20:00,63.09,63.28,63.09,63.25,32700.0,37.9389,38.0532,37.9389,38.0352,32700.0
2013-05-22 14:25:00,63.27,63.27,63.15,63.2,19900.0,38.0472,38.0472,37.975,38.0051,19900.0
2013-05-22 14:30:00,63.18,63.24,63.16,63.23,18900.0,37.9931,38.0291,37.981,38.0231,18900.0
2013-05-22 14:35:00,63.24,63.24,63.05,63.05,18700.0,38.0291,38.0291,37.9149,37.9149,18700.0
2013-05-22 14:40:00,63.07,63.14,63.01,63.13,33500.0,37.9269,37.969,37.8908,37.963,33500.0
2013-05-22 14:45:00,63.13,63.33,63.13,63.33,17400.0,37.963,38.0833,37.963,38.0833,17400.0
2013-05-22 14:50:00,63.33,63.33,63.28,63.28,15900.0,38.0833,38.0833,38.0532,38.0532,15900.0
2013-05-22 14:55:00,63.28,63.37,63.28,63.37,17600.0,38.0532,38.1073,38.0532,38.1073,17600.0
2013-05-22 15:00:00,63.37,63.37,63.23,63.23,20200.0,38.1073,38.1073,38.0231,38.0231,20200.0
2013-05-22 15:05:00,63.24,63.3,63.21,63.3,24100.0,38.0291,38.0652,38.0111,38.0652,24100.0
2013-05-22 15:10:00,63.29,63.3,63.25,63.26,23600.0,38.0592,38.0652,38.0352,38.0412,23600.0
2013-05-22 15:15:00,63.25,63.26,63.15,63.21,36500.0,38.0352,38.0412,37.975,38.0111,36500.0
2013-05-22 15:20:00,63.2,63.22,63.11,63.12,38600.0,38.0051,38.0171,37.951,37.957,38600.0
2013-05-22 15:25:00,63.13,63.15,62.93,62.93,26300.0,37.963,37.975,37.8427,37.8427,26300.0
2013-05-22 15:30:00,62.93,63.02,62.9,62.97,40900.0,37.8427,37.8969,37.8247,37.8668,40900.0
2013-05-22 15:35:00,62.97,63.02,62.86,62.87,41300.0,37.8668,37.8969,37.8006,37.8067,41300.0
2013-05-22 15:40:00,62.87,62.97,62.81,62.92,48400.0,37.8067,37.8668,37.7706,37.8367,48400.0
2013-05-22 15:45:00,62.93,62.94,62.84,62.86,52000.0,37.8427,37.8487,37.7886,37.8006,52000.0
2013-05-22 15:50:00,62.86,63.02,62.86,62.95,88000.0,37.8006,37.8969,37.8006,37.8548,88000.0
2013-05-22 15:55:00,62.96,63.06,62.89,63.06,155400.0,37.8608,37.9209,37.8187,37.9209,155400.0
2013-05-23 09:30:00,62.77,62.77,62.44,62.59,46800.0,37.7465,37.7465,37.5481,37.6383,46800.0
2013-05-23 09:35:00,62.59,62.76,62.57,62.69,34400.0,37.6383,37.7405,37.6262,37.6984,34400.0
2013-05-23 09:40:00,62.69,62.69,62.46,62.46,17300.0,37.6984,37.6984,37.5601,37.5601,17300.0
2013-05-23 09:45:00,62.48,62.67,62.47,62.6,20200.0,37.5721,37.6864,37.5661,37.6443,20200.0
2013-05-23 09:50:00,62.54,62.59,62.47,62.49,58600.0,37.6082,37.6383,37.5661,37.5781,58600.0
2013-05-23 09:55:00,62.49,62.56,62.44,62.47,40200.0,37.5781,37.6202,37.5481,37.5661,40200.0
2013-05-23 10:00:00,62.47,62.64,62.47,62.64,14600.0,37.5661,37.6683,37.5661,37.6683,14600.0
2013-05-23 10:05:00,62.66,62.74,62.63,62.72,14000.0,37.6804,37.7285,37.6623,37.7164,14000.0
2013-05-23 10:10:00,62.74,62.92,62.74,62.91,12000.0,37.7285,37.8367,37.7285,37.8307,12000.0
2013-05-23 10:15:00,62.89,62.98,62.85,62.86,22100.0,37.8187,37.8728,37.7946,37.8006,22100.0
2013-05-23 10:20:00,62.86,63.04,62.83,63.0,84300.0,37.8006,37.9089,37.7826,37.8848,84300.0
2013-05-23 10:25:00,62.99,63.1,62.99,63.1,34600.0,37.8788,37.945,37.8788,37.945,34600.0
2013-05-23 10:30:00,63.1,63.19,63.09,63.17,32100.0,37.945,37.9991,37.9389,37.9871,32100.0
2013-05-23 10:35:00,63.17,63.23,62.85,62.87,30300.0,37.9871,38.0231,37.7946,37.8067,30300.0
2013-05-23 10:40:00,62.87,62.96,62.86,62.87,13800.0,37.8067,37.8608,37.8006,37.8067,13800.0
2013-05-23 10:45:00,62.87,63.07,62.84,63.07,23500.0,37.8067,37.9269,37.7886,37.9269,23500.0
2013-05-23 10:50:00,63.05,63.37,63.01,63.35,63600.0,37.9149,38.1073,37.8908,38.0953,63600.0
2013-05-23 10:55:00,63.36,63.41,63.28,63.28,12000.0,38.1013,38.1314,38.0532,38.0532,12000.0
2013-05-23 11:00:00,63.28,63.4,63.28,63.37,32500.0,38.0532,38.1254,38.0532,38.1073,32500.0
2013-05-23 11:05:00,63.38,63.52,63.38,63.52,13000.0,38.1133,38.1975,38.1133,38.1975,13000.0
2013-05-23 11:10:00,63.5,63.52,63.45,63.49,16000.0,38.1855,38.1975,38.1554,38.1795,16000.0
2013-05-23 11:15:00,63.49,63.7,63.37,63.69,40100.0,38.1795,38.3058,38.1073,38.2998,40100.0
2013-05-23 11:20:00,63.69,63.75,63.53,63.69,40000.0,38.2998,38.3358,38.2035,38.2998,40000.0
2013-05-23 11:25:00,63.7,63.73,63.69,63.7,23000.0,38.3058,38.3238,38.2998,38.3058,23000.0
2013-05-23 11:30:00,63.71,63.79,63.62,63.79,24000.0,38.3118,38.3599,38.2577,38.3599,24000.0
2013-05-23 11:35:00,63.79,63.86,63.75,63.85,21000.0,38.3599,38.402,38.3358,38.396,21000.0
2013-05-23 11:40:00,63.85,63.89,63.76,63.77,21600.0,38.396,38.42,38.3418,38.3479,21600.0
2013-05-23 11:45:00,63.78,63.85,63.76,63.83,18900.0,38.3539,38.396,38.3418,38.3839,18900.0
2013-05-23 11:50:00,63.83,63.9,63.82,63.84,12100.0,38.3839,38.426,38.3779,38.39,12100.0
2013-05-23 11:55:00,63.83,63.93,63.83,63.92,44800.0,38.3839,38.4441,38.3839,38.4381,44800.0
2013-05-23 12:00:00,63.93,63.97,63.93,63.95,23700.0,38.4441,38.4681,38.4441,38.4561,23700.0
2013-05-23 12:05:00,63.95,64.37,63.94,64.12,89100.0,38.4561,38.7087,38.4501,38.5583,89100.0
2013-05-23 12:10:00,64.11,64.26,64.1,64.15,27100.0,38.5523,38.6425,38.5463,38.5764,27100.0
2013-05-23 12:15:00,64.16,64.17,64.05,64.17,13500.0,38.5824,38.5884,38.5162,38.5884,13500.0
2013-05-23 12:20:00,64.17,64.22,64.1,64.14,16600.0,38.5884,38.6185,38.5463,38.5704,16600.0
2013-05-23 12:25:00,64.09,64.17,64.05,64.05,12400.0,38.5403,38.5884,38.5162,38.5162,12400.0
2013-05-23 12:30:00,64.04,64.04,63.93,63.98,14100.0,38.5102,38.5102,38.4441,38.4741,14100.0
2013-05-23 12:35:00,63.97,64.01,63.93,63.94,17700.0,38.4681,38.4922,38.4441,38.4501,17700.0
2013-05-23 12:40:00,63.95,63.99,63.92,63.96,20200.0,38.4561,38.4802,38.4381,38.4621,20200.0
2013-05-23 12:45:00,63.97,64.04,63.97,64.01,16900.0,38.4681,38.5102,38.4681,38.4922,16900.0
2013-05-23 12:50:00,64.01,64.01,63.91,63.96,14500.0,38.4922,38.4922,38.4321,38.4621,14500.0
2013-05-23 12:55:00,63.97,63.97,63.87,63.88,12900.0,38.4681,38.4681,38.408,38.414,12900.0
2013-05-23 13:00:00,63.87,63.96,63.85,63.91,34100.0,38.408,38.4621,38.396,38.4321,34100.0
2013-05-23 13:05:00,63.89,63.98,63.89,63.94,67500.0,38.42,38.4741,38.42,38.4501,67500.0
2013-05-23 13:10:00,63.95,63.98,63.94,63.98,15800.0,38.4561,38.4741,38.4501,38.4741,15800.0
2013-05-23 13:15:00,63.97,63.98,63.85,63.86,14500.0,38.4681,38.4741,38.396,38.402,14500.0
2013-05-23 13:20:00,63.85,63.87,63.8,63.85,13500.0,38.396,38.408,38.3659,38.396,13500.0
2013-05-23 13:25:00,63.83,63.84,63.76,63.78,9800.0,38.3839,38.39,38.3418,38.3539,9800.0
2013-05-23 13:30:00,63.79,63.91,63.79,63.9,15000.0,38.3599,38.4321,38.3599,38.426,15000.0
2013-05-23 13:35:00,63.9,63.91,63.89,63.9,17500.0,38.426,38.4321,38.42,38.426,17500.0
2013-05-23 13:40:00,63.89,63.9,63.74,63.76,15600.0,38.42,38.426,38.3298,38.3418,15600.0
2013-05-23 13:45:00,63.75,63.78,63.7,63.78,14900.0,38.3358,38.3539,38.3058,38.3539,14900.0
2013-05-23 13:50:00,63.8,63.85,63.8,63.8,14000.0,38.3659,38.396,38.3659,38.3659,14000.0
2013-05-23 13:55:00,63.79,63.87,63.75,63.87,77100.0,38.3599,38.408,38.3358,38.408,77100.0
2013-05-23 14:00:00,63.86,63.86,63.73,63.74,46900.0,38.402,38.402,38.3238,38.3298,46900.0
2013-05-23 14:05:00,63.75,63.91,63.75,63.88,53100.0,38.3358,38.4321,38.3358,38.414,53100.0
2013-05-23 14:10:00,63.89,63.9,63.8,63.9,19900.0,38.42,38.426,38.3659,38.426,19900.0
2013-05-23 14:15:00,63.89,64.0,63.89,63.98,24600.0,38.42,38.4862,38.42,38.4741,24600.0
2013-05-23 14:20:00,63.99,64.01,63.93,63.95,23500.0,38.4802,38.4922,38.4441,38.4561,23500.0
2013-05-23 14:25:00,63.95,64.02,63.93,64.01,19500.0,38.4561,38.4982,38.4441,38.4922,19500.0
2013-05-23 14:30:00,64.01,64.02,63.92,63.98,27200.0,38.4922,38.4982,38.4381,38.4741,27200.0
2013-05-23 14:35:00,63.99,64.1,63.99,64.09,24600.0,38.4802,38.5463,38.4802,38.5403,24600.0
2013-05-23 14:40:00,64.1,64.25,64.1,64.21,44300.0,38.5463,38.6365,38.5463,38.6125,44300.0
2013-05-23 14:45:00,64.2,64.33,64.2,64.32,24000.0,38.6064,38.6846,38.6064,38.6786,24000.0
2013-05-23 14:50:00,64.33,64.37,64.29,64.3,22900.0,38.6846,38.7087,38.6606,38.6666,22900.0
2013-05-23 14:55:00,64.29,64.32,64.22,64.28,21600.0,38.6606,38.6786,38.6185,38.6545,21600.0
2013-05-23 15:00:00,64.28,64.28,64.21,64.21,27100.0,38.6545,38.6545,38.6125,38.6125,27100.0
2013-05-23 15:05:00,64.2,64.31,64.18,64.3,28100.0,38.6064,38.6726,38.5944,38.6666,28100.0
2013-05-23 15:10:00,64.3,64.36,64.3,64.3,43700.0,38.6666,38.7027,38.6666,38.6666,43700.0
2013-05-23 15:15:00,64.3,64.3,64.11,64.2,43100.0,38.6666,38.6666,38.5523,38.6064,43100.0
2013-05-23 15:20:00,64.18,64.25,64.17,64.19,32100.0,38.5944,38.6365,38.5884,38.6004,32100.0
2013-05-23 15:25:00,64.19,64.2,64.14,64.17,40400.0,38.6004,38.6064,38.5704,38.5884,40400.0
2013-05-23 15:30:00,64.17,64.22,64.16,64.18,46800.0,38.5884,38.6185,38.5824,38.5944,46800.0
2013-05-23 15:35:00,64.19,64.21,64.08,64.09,40600.0,38.6004,38.6125,38.5343,38.5403,40600.0
2013-05-23 15:40:00,64.1,64.18,64.1,64.14,54800.0,38.5463,38.5944,38.5463,38.5704,54800.0
2013-05-23 15:45:00,64.14,64.17,64.0,64.01,86400.0,38.5704,38.5884,38.4862,38.4922,86400.0
2013-05-23 15:50:00,64.0,64.19,63.96,64.14,114100.0,38.4862,38.6004,38.4621,38.5704,114100.0
2013-05-23 15:55:00,64.13,64.24,64.13,64.14,139200.0,38.5643,38.6305,38.5643,38.5704,139200.0
2013-05-24 09:30:00,63.75,64.1,63.1,63.7,27400.0,38.3358,38.5463,37.945,38.3058,27400.0
2013-05-24 09:35:00,63.71,64.06,63.71,64.01,11000.0,38.3118,38.5223,38.3118,38.4922,11000.0
2013-05-24 09:40:00,63.98,64.23,63.92,63.99,22200.0,38.4741,38.6245,38.4381,38.4802,22200.0
2013-05-24 09:45:00,63.96,64.08,63.85,63.9,11900.0,38.4621,38.5343,38.396,38.426,11900.0
2013-05-24 09:50:00,63.9,63.95,63.77,63.93,8600.0,38.426,38.4561,38.3479,38.4441,8600.0
2013-05-24 09:55:00,63.93,64.0,63.86,63.96,14900.0,38.4441,38.4862,38.402,38.4621,14900.0
2013-05-24 10:00:00,63.94,64.07,63.9,64.06,28800.0,38.4501,38.5283,38.426,38.5223,28800.0
2013-05-24 10:05:00,64.04,64.24,64.0,64.19,17800.0,38.5102,38.6305,38.4862,38.6004,17800.0
2013-05-24 10:10:00,64.19,64.2,63.87,63.92,50400.0,38.6004,38.6064,38.408,38.4381,50400.0
2013-05-24 10:15:00,63.94,64.19,63.92,64.18,48200.0,38.4501,38.6004,38.4381,38.5944,48200.0
2013-05-24 10:20:00,64.17,64.21,64.04,64.11,71900.0,38.5884,38.6125,38.5102,38.5523,71900.0
2013-05-24 10:25:00,64.13,64.13,64.05,64.06,36800.0,38.5643,38.5643,38.5162,38.5223,36800.0
2013-05-24 10:30:00,64.07,64.16,63.99,64.02,23100.0,38.5283,38.5824,38.4802,38.4982,23100.0
2013-05-24 10:35:00,64.01,64.27,63.99,64.24,35800.0,38.4922,38.6485,38.4802,38.6305,35800.0
2013-05-24 10:40:00,64.24,64.24,64.08,64.08,11300.0,38.6305,38.6305,38.5343,38.5343,11300.0
2013-05-24 10:45:00,64.1,64.14,64.01,64.01,9400.0,38.5463,38.5704,38.4922,38.4922,9400.0
2013-05-24 10:50:00,64.0,64.08,63.96,64.06,9800.0,38.4862,38.5343,38.4621,38.5223,9800.0
2013-05-24 10:55:00,64.11,64.14,64.0,64.08,11000.0,38.5523,38.5704,38.4862,38.5343,11000.0
2013-05-24 11:00:00,64.06,64.06,63.92,64.01,8900.0,38.5223,38.5223,38.4381,38.4922,8900.0
2013-05-24 11:05:00,64.02,64.11,64.01,64.08,8800.0,38.4982,38.5523,38.4922,38.5343,8800.0
2013-05-24 11:10:00,64.09,64.13,64.05,64.11,15000.0,38.5403,38.5643,38.5162,38.5523,15000.0
2013-05-24 11:15:00,64.12,64.19,64.08,64.15,18400.0,38.5583,38.6004,38.5343,38.5764,18400.0
2013-05-24 11:20:00,64.19,64.25,64.11,64.14,34900.0,38.6004,38.6365,38.5523,38.5704,34900.0
2013-05-24 11:25:00,64.15,64.23,64.14,64.14,23000.0,38.5764,38.6245,38.5704,38.5704,23000.0
2013-05-24 11:30:00,64.16,64.16,64.1,64.14,8300.0,38.5824,38.5824,38.5463,38.5704,8300.0
2013-05-24 11:35:00,64.15,64.3,64.14,64.27,7500.0,38.5764,38.6666,38.5704,38.6485,7500.0
2013-05-24 11:40:00,64.27,64.28,64.25,64.25,4500.0,38.6485,38.6545,38.6365,38.6365,4500.0
2013-05-24 11:45:00,64.25,64.29,64.24,64.25,12300.0,38.6365,38.6606,38.6305,38.6365,12300.0
2013-05-24 11:50:00,64.21,64.26,64.17,64.26,3800.0,38.6125,38.6425,38.5884,38.6425,3800.0
2013-05-24 11:55:00,64.23,64.35,64.23,64.3,45700.0,38.6245,38.6966,38.6245,38.6666,45700.0
2013-05-24 12:00:00,64.3,64.31,64.2,64.26,30700.0,38.6666,38.6726,38.6064,38.6425,30700.0
2013-05-24 12:05:00,64.27,64.46,64.26,64.45,25000.0,38.6485,38.7628,38.6425,38.7568,25000.0
2013-05-24 12:10:00,64.44,64.49,64.42,64.48,10100.0,38.7508,38.7808,38.7387,38.7748,10100.0
2013-05-24 12:15:00,64.48,64.56,64.47,64.52,18000.0,38.7748,38.8229,38.7688,38.7989,18000.0
2013-05-24 12:20:00,64.53,64.58,64.51,64.52,17100.0,38.8049,38.835,38.7929,38.7989,17100.0
2013-05-24 12:25:00,64.52,64.57,64.49,64.52,14800.0,38.7989,38.8289,38.7808,38.7989,14800.0
2013-05-24 12:30:00,64.51,64.51,64.36,64.41,6400.0,38.7929,38.7929,38.7027,38.7327,6400.0
2013-05-24 12:35:00,64.4,64.42,64.24,64.26,4300.0,38.7267,38.7387,38.6305,38.6425,4300.0
2013-05-24 12:40:00,64.26,64.38,64.25,64.34,13500.0,38.6425,38.7147,38.6365,38.6906,13500.0
2013-05-24 12:45:00,64.33,64.45,64.33,64.45,4600.0,38.6846,38.7568,38.6846,38.7568,4600.0
2013-05-24 12:50:00,64.43,64.44,64.38,64.38,3200.0,38.7448,38.7508,38.7147,38.7147,3200.0
2013-05-24 12:55:00,64.36,64.4,64.35,64.38,6100.0,38.7027,38.7267,38.6966,38.7147,6100.0
2013-05-24 13:00:00,64.39,64.48,64.38,64.42,13800.0,38.7207,38.7748,38.7147,38.7387,13800.0
2013-05-24 13:05:00,64.43,64.48,64.41,64.47,4100.0,38.7448,38.7748,38.7327,38.7688,4100.0
2013-05-24 13:10:00,64.45,64.47,64.41,64.46,5500.0,38.7568,38.7688,38.7327,38.7628,5500.0
2013-05-24 13:15:00,64.45,64.5,64.45,64.49,6000.0,38.7568,38.7868,38.7568,38.7808,6000.0
2013-05-24 13:20:00,64.46,64.52,64.46,64.51,5000.0,38.7628,38.7989,38.7628,38.7929,5000.0
2013-05-24 13:25:00,64.51,64.51,64.42,64.44,6100.0,38.7929,38.7929,38.7387,38.7508,6100.0
2013-05-24 13:30:00,64.43,64.47,64.41,64.47,4900.0,38.7448,38.7688,38.7327,38.7688,4900.0
2013-05-24 13:35:00,64.47,64.48,64.41,64.42,4500.0,38.7688,38.7748,38.7327,38.7387,4500.0
2013-05-24 13:40:00,64.42,64.46,64.4,64.46,13200.0,38.7387,38.7628,38.7267,38.7628,13200.0
2013-05-24 13:45:00,64.44,64.45,64.42,64.45,3900.0,38.7508,38.7568,38.7387,38.7568,3900.0
2013-05-24 13:50:00,64.45,64.5,64.41,64.48,9400.0,38.7568,38.7868,38.7327,38.7748,9400.0
2013-05-24 13:55:00,64.47,64.57,64.47,64.56,11700.0,38.7688,38.8289,38.7688,38.8229,11700.0
2013-05-24 14:00:00,64.54,64.56,64.5,64.56,11800.0,38.8109,38.8229,38.7868,38.8229,11800.0
2013-05-24 14:05:00,64.57,64.57,64.45,64.5,6000.0,38.8289,38.8289,38.7568,38.7868,6000.0
2013-05-24 14:10:00,64.5,64.58,64.5,64.57,3000.0,38.7868,38.835,38.7868,38.8289,3000.0
2013-05-24 14:15:00,64.57,64.62,64.57,64.59,8800.0,38.8289,38.859,38.8289,38.841,8800.0
2013-05-24 14:20:00,64.57,64.59,64.52,64.54,6000.0,38.8289,38.841,38.7989,38.8109,6000.0
2013-05-24 14:25:00,64.52,64.59,64.5,64.57,8100.0,38.7989,38.841,38.7868,38.8289,8100.0
2013-05-24 14:30:00,64.56,64.56,64.5,64.52,7000.0,38.8229,38.8229,38.7868,38.7989,7000.0
2013-05-24 14:35:00,64.51,64.52,64.45,64.46,7600.0,38.7929,38.7989,38.7568,38.7628,7600.0
2013-05-24 14:40:00,64.46,64.54,64.42,64.5,13700.0,38.7628,38.8109,38.7387,38.7868,13700.0
2013-05-24 14:45:00,64.5,64.54,64.5,64.52,4400.0,38.7868,38.8109,38.7868,38.7989,4400.0
2013-05-24 14:50:00,64.53,64.57,64.52,64.57,7100.0,38.8049,38.8289,38.7989,38.8289,7100.0
2013-05-24 14:55:00,64.56,64.56,64.48,64.54,9600.0,38.8229,38.8229,38.7748,38.8109,9600.0
2013-05-24 15:00:00,64.53,64.56,64.52,64.53,5800.0,38.8049,38.8229,38.7989,38.8049,5800.0
2013-05-24 15:05:00,64.53,64.54,64.5,64.54,11700.0,38.8049,38.8109,38.7868,38.8109,11700.0
2013-05-24 15:10:00,64.53,64.56,64.48,64.52,10400.0,38.8049,38.8229,38.7748,38.7989,10400.0
2013-05-24 15:15:00,64.52,64.53,64.48,64.49,10900.0,38.7989,38.8049,38.7748,38.7808,10900.0
2013-05-24 15:20:00,64.5,64.56,64.45,64.45,7900.0,38.7868,38.8229,38.7568,38.7568,7900.0
2013-05-24 15:25:00,64.44,64.51,64.44,64.47,13600.0,38.7508,38.7929,38.7508,38.7688,13600.0
2013-05-24 15:30:00,64.47,64.5,64.46,64.48,11700.0,38.7688,38.7868,38.7628,38.7748,11700.0
2013-05-24 15:35:00,64.48,64.5,64.45,64.45,11100.0,38.7748,38.7868,38.7568,38.7568,11100.0
2013-05-24 15:40:00,64.45,64.53,64.43,64.47,25700.0,38.7568,38.8049,38.7448,38.7688,25700.0
2013-05-24 15:45:00,64.48,64.58,64.46,64.56,26500.0,38.7748,38.835,38.7628,38.8229,26500.0
2013-05-24 15:50:00,64.55,64.57,64.48,64.56,34300.0,38.8169,38.8289,38.7748,38.8229,34300.0
2013-05-24 15:55:00,64.57,64.58,64.45,64.56,167100.0,38.8289,38.835,38.7568,38.8229,167100.0
2013-05-28 09:30:00,65.16,65.77,65.02,65.51,63500.0,39.1837,39.5506,39.0995,39.3942,63500.0
2013-05-28 09:35:00,65.52,65.66,65.49,65.65,28800.0,39.4002,39.4844,39.3822,39.4784,28800.0
2013-05-28 09:40:00,65.65,65.65,65.38,65.47,7600.0,39.4784,39.4784,39.316,39.3702,7600.0
2013-05-28 09:45:00,65.52,65.73,65.51,65.73,21900.0,39.4002,39.5265,39.3942,39.5265,21900.0
2013-05-28 09:50:00,65.74,65.74,65.62,65.65,23100.0,39.5325,39.5325,39.4604,39.4784,23100.0
2013-05-28 09:55:00,65.67,65.72,65.55,65.7,23400.0,39.4904,39.5205,39.4183,39.5085,23400.0
2013-05-28 10:00:00,65.7,65.9,65.66,65.87,27600.0,39.5085,39.6287,39.4844,39.6107,27600.0
2013-05-28 10:05:00,65.85,65.95,65.82,65.95,24200.0,39.5987,39.6588,39.5806,39.6588,24200.0
2013-05-28 10:10:00,65.95,66.02,65.93,65.97,43400.0,39.6588,39.7009,39.6468,39.6708,43400.0
2013-05-28 10:15:00,65.96,66.05,65.92,66.05,16800.0,39.6648,39.7189,39.6408,39.7189,16800.0
2013-05-28 10:20:00,66.05,66.09,65.95,65.95,54500.0,39.7189,39.743,39.6588,39.6588,54500.0
2013-05-28 10:25:00,65.96,66.02,65.75,65.78,28400.0,39.6648,39.7009,39.5385,39.5566,28400.0
2013-05-28 10:30:00,65.76,65.78,65.72,65.73,8500.0,39.5445,39.5566,39.5205,39.5265,8500.0
2013-05-28 10:35:00,65.74,65.74,65.6,65.6,7500.0,39.5325,39.5325,39.4483,39.4483,7500.0
2013-05-28 10:40:00,65.57,65.59,65.51,65.54,11500.0,39.4303,39.4423,39.3942,39.4122,11500.0
2013-05-28 10:45:00,65.52,65.56,65.47,65.56,8100.0,39.4002,39.4243,39.3702,39.4243,8100.0
2013-05-28 10:50:00,65.55,65.64,65.52,65.64,13600.0,39.4183,39.4724,39.4002,39.4724,13600.0
2013-05-28 10:55:00,65.64,65.74,65.62,65.65,33400.0,39.4724,39.5325,39.4604,39.4784,33400.0
2013-05-28 11:00:00,65.63,65.64,65.51,65.63,12200.0,39.4664,39.4724,39.3942,39.4664,12200.0
2013-05-28 11:05:00,65.62,65.67,65.56,65.6,31100.0,39.4604,39.4904,39.4243,39.4483,31100.0
2013-05-28 11:10:00,65.6,65.74,65.57,65.69,14600.0,39.4483,39.5325,39.4303,39.5024,14600.0
2013-05-28 11:15:00,65.69,65.76,65.6,65.6,21800.0,39.5024,39.5445,39.4483,39.4483,21800.0
2013-05-28 11:20:00,65.58,65.59,65.44,65.47,6400.0,39.4363,39.4423,39.3521,39.3702,6400.0
2013-05-28 11:25:00,65.5,65.6,65.48,65.59,9500.0,39.3882,39.4483,39.3762,39.4423,9500.0
2013-05-28 11:30:00,65.6,65.63,65.55,65.59,15000.0,39.4483,39.4664,39.4183,39.4423,15000.0
2013-05-28 11:35:00,65.56,65.58,65.33,65.36,8000.0,39.4243,39.4363,39.286,39.304,8000.0
2013-05-28 11:40:00,65.39,65.47,65.36,65.47,4300.0,39.322,39.3702,39.304,39.3702,4300.0
2013-05-28 11:45:00,65.46,65.46,65.38,65.4,4200.0,39.3641,39.3641,39.316,39.3281,4200.0
2013-05-28 11:50:00,65.4,65.4,65.35,65.35,3400.0,39.3281,39.3281,39.298,39.298,3400.0
2013-05-28 11:55:00,65.36,65.37,65.27,65.31,18100.0,39.304,39.31,39.2499,39.2739,18100.0
2013-05-28 12:00:00,65.33,65.4,65.31,65.36,48600.0,39.286,39.3281,39.2739,39.304,48600.0
2013-05-28 12:05:00,65.37,65.47,65.33,65.35,29300.0,39.31,39.3702,39.286,39.298,29300.0
2013-05-28 12:10:00,65.35,65.43,65.34,65.39,19000.0,39.298,39.3461,39.292,39.322,19000.0
2013-05-28 12:15:00,65.39,65.41,65.35,65.39,11800.0,39.322,39.3341,39.298,39.322,11800.0
2013-05-28 12:20:00,65.39,65.43,65.37,65.37,4300.0,39.322,39.3461,39.31,39.31,4300.0
2013-05-28 12:25:00,65.38,65.41,65.35,65.38,9700.0,39.316,39.3341,39.298,39.316,9700.0
2013-05-28 12:30:00,65.4,65.4,65.35,65.35,6700.0,39.3281,39.3281,39.298,39.298,6700.0
2013-05-28 12:35:00,65.38,65.38,65.34,65.36,3400.0,39.316,39.316,39.292,39.304,3400.0
2013-05-28 12:40:00,65.38,65.44,65.37,65.44,3200.0,39.316,39.3521,39.31,39.3521,3200.0
2013-05-28 12:45:00,65.44,65.46,65.38,65.38,10700.0,39.3521,39.3641,39.316,39.316,10700.0
2013-05-28 12:50:00,65.38,65.42,65.35,65.36,4600.0,39.316,39.3401,39.298,39.304,4600.0
2013-05-28 12:55:00,65.36,65.41,65.36,65.41,7800.0,39.304,39.3341,39.304,39.3341,7800.0
2013-05-28 13:00:00,65.4,65.53,65.36,65.53,11800.0,39.3281,39.4062,39.304,39.4062,11800.0
2013-05-28 13:05:00,65.52,65.53,65.37,65.37,9300.0,39.4002,39.4062,39.31,39.31,9300.0
2013-05-28 13:10:00,65.39,65.48,65.35,65.39,9300.0,39.322,39.3762,39.298,39.322,9300.0
2013-05-28 13:15:00,65.42,65.48,65.39,65.45,9300.0,39.3401,39.3762,39.322,39.3581,9300.0
2013-05-28 13:20:00,65.43,65.44,65.35,65.44,7100.0,39.3461,39.3521,39.298,39.3521,7100.0
2013-05-28 13:25:00,65.43,65.51,65.41,65.45,29400.0,39.3461,39.3942,39.3341,39.3581,29400.0
2013-05-28 13:30:00,65.46,65.46,65.36,65.42,12500.0,39.3641,39.3641,39.304,39.3401,12500.0
2013-05-28 13:35:00,65.43,65.46,65.37,65.37,11200.0,39.3461,39.3641,39.31,39.31,11200.0
2013-05-28 13:40:00,65.33,65.42,65.29,65.31,17200.0,39.286,39.3401,39.2619,39.2739,17200.0
2013-05-28 13:45:00,65.32,65.37,65.27,65.35,5800.0,39.2799,39.31,39.2499,39.298,5800.0
2013-05-28 13:50:00,65.33,65.34,65.22,65.22,99700.0,39.286,39.292,39.2198,39.2198,99700.0
2013-05-28 13:55:00,65.21,65.25,65.15,65.17,6800.0,39.2138,39.2379,39.1777,39.1897,6800.0
2013-05-28 14:00:00,65.17,65.18,65.04,65.07,6000.0,39.1897,39.1958,39.1116,39.1296,6000.0
2013-05-28 14:05:00,65.07,65.12,65.02,65.11,13200.0,39.1296,39.1597,39.0995,39.1537,13200.0
2013-05-28 14:10:00,65.1,65.13,65.05,65.13,12200.0,39.1477,39.1657,39.1176,39.1657,12200.0
2013-05-28 14:15:00,65.14,65.19,65.07,65.17,21400.0,39.1717,39.2018,39.1296,39.1897,21400.0
2013-05-28 14:20:00,65.17,65.34,65.14,65.33,16800.0,39.1897,39.292,39.1717,39.286,16800.0
2013-05-28 14:25:00,65.33,65.34,65.19,65.21,10700.0,39.286,39.292,39.2018,39.2138,10700.0
2013-05-28 14:30:00,65.21,65.26,65.15,65.2,8700.0,39.2138,39.2439,39.1777,39.2078,8700.0
2013-05-28 14:35:00,65.19,65.2,65.14,65.16,11600.0,39.2018,39.2078,39.1717,39.1837,11600.0
2013-05-28 14:40:00,65.16,65.28,65.16,65.22,15100.0,39.1837,39.2559,39.1837,39.2198,15100.0
2013-05-28 14:45:00,65.18,65.34,65.18,65.31,13300.0,39.1958,39.292,39.1958,39.2739,13300.0
2013-05-28 14:50:00,65.31,65.43,65.28,65.42,7500.0,39.2739,39.3461,39.2559,39.3401,7500.0
2013-05-28 14:55:00,65.39,65.48,65.37,65.45,14100.0,39.322,39.3762,39.31,39.3581,14100.0
2013-05-28 15:00:00,65.45,65.45,65.32,65.36,26900.0,39.3581,39.3581,39.2799,39.304,26900.0
2013-05-28 15:05:00,65.36,65.39,65.23,65.25,65100.0,39.304,39.322,39.2258,39.2379,65100.0
2013-05-28 15:10:00,65.25,65.29,65.21,65.27,13100.0,39.2379,39.2619,39.2138,39.2499,13100.0
2013-05-28 15:15:00,65.27,65.28,65.24,65.28,25200.0,39.2499,39.2559,39.2318,39.2559,25200.0
2013-05-28 15:20:00,65.28,65.28,65.21,65.22,28500.0,39.2559,39.2559,39.2138,39.2198,28500.0
2013-05-28 15:25:00,65.23,65.4,65.23,65.38,19700.0,39.2258,39.3281,39.2258,39.316,19700.0
2013-05-28 15:30:00,65.38,65.5,65.36,65.47,21900.0,39.316,39.3882,39.304,39.3702,21900.0
2013-05-28 15:35:00,65.47,65.55,65.47,65.53,36200.0,39.3702,39.4183,39.3702,39.4062,36200.0
2013-05-28 15:40:00,65.52,65.6,65.5,65.59,23900.0,39.4002,39.4483,39.3882,39.4423,23900.0
2013-05-28 15:45:00,65.59,65.65,65.57,65.65,41800.0,39.4423,39.4784,39.4303,39.4784,41800.0
2013-05-28 15:50:00,65.64,65.67,65.57,65.58,52700.0,39.4724,39.4904,39.4303,39.4363,52700.0
2013-05-28 15:55:00,65.57,65.58,65.47,65.48,74600.0,39.4303,39.4363,39.3702,39.3762,74600.0
2013-05-29 09:30:00,65.0,65.36,64.74,65.27,77300.0,39.0875,39.304,38.9312,39.2499,77300.0
2013-05-29 09:35:00,65.28,65.8,65.17,65.76,81200.0,39.2559,39.5686,39.1897,39.5445,81200.0
2013-05-29 09:40:00,65.76,65.86,65.5,65.76,47300.0,39.5445,39.6047,39.3882,39.5445,47300.0
2013-05-29 09:45:00,65.78,65.78,65.42,65.43,33900.0,39.5566,39.5566,39.3401,39.3461,33900.0
2013-05-29 09:50:00,65.53,65.62,65.43,65.43,10400.0,39.4062,39.4604,39.3461,39.3461,10400.0
2013-05-29 09:55:00,65.47,65.61,65.45,65.48,21500.0,39.3702,39.4543,39.3581,39.3762,21500.0
2013-05-29 10:00:00,65.47,65.62,65.44,65.61,47900.0,39.3702,39.4604,39.3521,39.4543,47900.0
2013-05-29 10:05:00,65.61,65.71,65.58,65.67,159000.0,39.4543,39.5145,39.4363,39.4904,159000.0
2013-05-29 10:10:00,65.69,65.97,65.65,65.89,74100.0,39.5024,39.6708,39.4784,39.6227,74100.0
2013-05-29 10:15:00,65.89,66.05,65.85,66.05,42100.0,39.6227,39.7189,39.5987,39.7189,42100.0
2013-05-29 10:20:00,66.05,66.2,65.87,66.0,83000.0,39.7189,39.8091,39.6107,39.6889,83000.0
2013-05-29 10:25:00,66.0,66.08,65.92,66.06,50000.0,39.6889,39.737,39.6408,39.7249,50000.0
2013-05-29 10:30:00,66.05,66.22,66.03,66.21,21300.0,39.7189,39.8212,39.7069,39.8151,21300.0
2013-05-29 10:35:00,66.22,66.5,66.21,66.43,57900.0,39.8212,39.9895,39.8151,39.9474,57900.0
2013-05-29 10:40:00,66.45,66.45,66.1,66.15,21300.0,39.9595,39.9595,39.749,39.7791,21300.0
2013-05-29 10:45:00,66.14,66.23,66.07,66.13,31700.0,39.7731,39.8272,39.731,39.767,31700.0
2013-05-29 10:50:00,66.15,66.15,65.99,66.02,44500.0,39.7791,39.7791,39.6829,39.7009,44500.0
2013-05-29 10:55:00,66.02,66.07,66.0,66.02,25100.0,39.7009,39.731,39.6889,39.7009,25100.0
2013-05-29 11:00:00,66.01,66.07,65.87,66.04,50600.0,39.6949,39.731,39.6107,39.7129,50600.0
2013-05-29 11:05:00,66.05,66.09,65.95,65.95,23800.0,39.7189,39.743,39.6588,39.6588,23800.0
2013-05-29 11:10:00,65.95,65.98,65.92,65.97,6000.0,39.6588,39.6768,39.6408,39.6708,6000.0
2013-05-29 11:15:00,65.98,65.98,65.83,65.83,2600.0,39.6768,39.6768,39.5866,39.5866,2600.0
2013-05-29 11:20:00,65.84,65.91,65.82,65.87,10600.0,39.5926,39.6347,39.5806,39.6107,10600.0
2013-05-29 11:25:00,65.85,65.95,65.82,65.95,10600.0,39.5987,39.6588,39.5806,39.6588,10600.0
2013-05-29 11:30:00,65.93,66.0,65.93,65.94,7400.0,39.6468,39.6889,39.6468,39.6528,7400.0
2013-05-29 11:35:00,65.94,65.95,65.93,65.95,23000.0,39.6528,39.6588,39.6468,39.6588,23000.0
2013-05-29 11:40:00,65.96,65.96,65.78,65.82,8000.0,39.6648,39.6648,39.5566,39.5806,8000.0
2013-05-29 11:45:00,65.83,66.01,65.83,66.01,4300.0,39.5866,39.6949,39.5866,39.6949,4300.0
2013-05-29 11:50:00,66.01,66.04,65.93,65.98,14900.0,39.6949,39.7129,39.6468,39.6768,14900.0
2013-05-29 11:55:00,66.01,66.12,65.98,66.09,25900.0,39.6949,39.761,39.6768,39.743,25900.0
2013-05-29 12:00:00,66.09,66.11,66.02,66.04,25700.0,39.743,39.755,39.7009,39.7129,25700.0
2013-05-29 12:05:00,66.04,66.24,66.02,66.12,27100.0,39.7129,39.8332,39.7009,39.761,27100.0
2013-05-29 12:10:00,66.12,66.18,66.09,66.16,4700.0,39.761,39.7971,39.743,39.7851,4700.0
2013-05-29 12:15:00,66.16,66.19,66.15,66.18,2300.0,39.7851,39.8031,39.7791,39.7971,2300.0
2013-05-29 12:20:00,66.2,66.27,66.19,66.23,11200.0,39.8091,39.8512,39.8031,39.8272,11200.0
2013-05-29 12:25:00,66.22,66.29,66.21,66.29,35000.0,39.8212,39.8633,39.8151,39.8633,35000.0
2013-05-29 12:30:00,66.28,66.36,66.25,66.32,29000.0,39.8572,39.9053,39.8392,39.8813,29000.0
2013-05-29 12:35:00,66.32,66.45,66.31,66.39,36700.0,39.8813,39.9595,39.8753,39.9234,36700.0
2013-05-29 12:40:00,66.39,66.58,66.39,66.57,38800.0,39.9234,40.0376,39.9234,40.0316,38800.0
2013-05-29 12:45:00,66.57,66.59,66.31,66.31,73000.0,40.0316,40.0437,39.8753,39.8753,73000.0
2013-05-29 12:50:00,66.33,66.34,66.27,66.34,13200.0,39.8873,39.8933,39.8512,39.8933,13200.0
2013-05-29 12:55:00,66.36,66.38,66.32,66.33,11400.0,39.9053,39.9174,39.8813,39.8873,11400.0
2013-05-29 13:00:00,66.33,66.33,66.28,66.3,15100.0,39.8873,39.8873,39.8572,39.8693,15100.0
2013-05-29 13:05:00,66.3,66.58,66.3,66.53,36400.0,39.8693,40.0376,39.8693,40.0076,36400.0
2013-05-29 13:10:00,66.52,66.57,66.44,66.57,10100.0,40.0016,40.0316,39.9535,40.0316,10100.0
2013-05-29 13:15:00,66.53,66.62,66.51,66.62,13200.0,40.0076,40.0617,39.9956,40.0617,13200.0
2013-05-29 13:20:00,66.63,66.82,66.63,66.8,27000.0,40.0677,40.182,40.0677,40.1699,27000.0
2013-05-29 13:25:00,66.8,67.3,66.79,67.28,122100.0,40.1699,40.4706,40.1639,40.4586,122100.0
2013-05-29 13:30:00,67.28,67.29,67.02,67.08,25000.0,40.4586,40.4646,40.3022,40.3383,25000.0
2013-05-29 13:35:00,67.07,67.3,67.07,67.3,19300.0,40.3323,40.4706,40.3323,40.4706,19300.0
2013-05-29 13:40:00,67.3,67.56,67.28,67.55,29100.0,40.4706,40.627,40.4586,40.621,29100.0
2013-05-29 13:45:00,67.56,67.63,67.48,67.55,29500.0,40.627,40.6691,40.5789,40.621,29500.0
2013-05-29 13:50:00,67.57,67.57,67.34,67.34,30300.0,40.633,40.633,40.4947,40.4947,30300.0
2013-05-29 13:55:00,67.34,67.57,67.32,67.49,48700.0,40.4947,40.633,40.4826,40.5849,48700.0
2013-05-29 14:00:00,67.51,67.55,67.43,67.45,13900.0,40.5969,40.621,40.5488,40.5608,13900.0
2013-05-29 14:05:00,67.45,67.6,67.38,67.53,23800.0,40.5608,40.651,40.5187,40.6089,23800.0
2013-05-29 14:10:00,67.53,67.57,67.48,67.55,9700.0,40.6089,40.633,40.5789,40.621,9700.0
2013-05-29 14:15:00,67.53,67.67,67.53,67.6,40800.0,40.6089,40.6931,40.6089,40.651,40800.0
2013-05-29 14:20:00,67.6,67.75,67.58,67.71,28200.0,40.651,40.7412,40.639,40.7172,28200.0
2013-05-29 14:25:00,67.71,67.77,67.63,67.65,32600.0,40.7172,40.7532,40.6691,40.6811,32600.0
2013-05-29 14:30:00,67.65,67.66,67.36,67.36,40600.0,40.6811,40.6871,40.5067,40.5067,40600.0
2013-05-29 14:35:00,67.35,67.36,67.22,67.35,25900.0,40.5007,40.5067,40.4225,40.5007,25900.0
2013-05-29 14:40:00,67.35,67.41,67.27,67.4,28600.0,40.5007,40.5368,40.4526,40.5307,28600.0
2013-05-29 14:45:00,67.4,67.45,67.27,67.27,38600.0,40.5307,40.5608,40.4526,40.4526,38600.0
2013-05-29 14:50:00,67.26,67.33,67.19,67.25,19400.0,40.4466,40.4887,40.4045,40.4405,19400.0
2013-05-29 14:55:00,67.24,67.28,67.16,67.21,22400.0,40.4345,40.4586,40.3864,40.4165,22400.0
2013-05-29 15:00:00,67.21,67.31,67.17,67.3,40500.0,40.4165,40.4766,40.3924,40.4706,40500.0
2013-05-29 15:05:00,67.29,67.32,67.22,67.32,49500.0,40.4646,40.4826,40.4225,40.4826,49500.0
2013-05-29 15:10:00,67.32,67.5,67.31,67.5,46500.0,40.4826,40.5909,40.4766,40.5909,46500.0
2013-05-29 15:15:00,67.5,67.73,67.49,67.72,58900.0,40.5909,40.7292,40.5849,40.7232,58900.0
2013-05-29 15:20:00,67.71,67.87,67.7,67.84,64400.0,40.7172,40.8134,40.7112,40.7953,64400.0
2013-05-29 15:25:00,67.84,67.84,67.73,67.83,30200.0,40.7953,40.7953,40.7292,40.7893,30200.0
2013-05-29 15:30:00,67.84,67.96,67.82,67.96,41900.0,40.7953,40.8675,40.7833,40.8675,41900.0
2013-05-29 15:35:00,67.95,67.98,67.86,67.87,62800.0,40.8615,40.8795,40.8074,40.8134,62800.0
2013-05-29 15:40:00,67.86,67.87,67.71,67.76,67100.0,40.8074,40.8134,40.7172,40.7472,67100.0
2013-05-29 15:45:00,67.75,67.8,67.64,67.77,80500.0,40.7412,40.7713,40.6751,40.7532,80500.0
2013-05-29 15:50:00,67.74,67.77,67.58,67.64,106500.0,40.7352,40.7532,40.639,40.6751,106500.0
2013-05-29 15:55:00,67.64,67.83,67.6,67.68,233600.0,40.6751,40.7893,40.651,40.6991,233600.0
2013-05-30 09:30:00,67.47,68.25,67.47,68.15,132900.0,40.5728,41.0419,40.5728,40.9818,132900.0
2013-05-30 09:35:00,68.11,68.66,68.01,68.65,134900.0,40.9577,41.2884,40.8976,41.2824,134900.0
2013-05-30 09:40:00,68.65,68.73,68.39,68.51,87300.0,41.2824,41.3305,41.1261,41.1982,87300.0
2013-05-30 09:45:00,68.52,68.71,68.41,68.69,41000.0,41.2043,41.3185,41.1381,41.3065,41000.0
2013-05-30 09:50:00,68.69,68.96,68.69,68.95,52900.0,41.3065,41.4689,41.3065,41.4628,52900.0
2013-05-30 09:55:00,68.94,68.96,68.65,68.83,132000.0,41.4568,41.4689,41.2824,41.3907,132000.0
2013-05-30 10:00:00,68.81,69.24,68.77,69.12,121600.0,41.3786,41.6372,41.3546,41.5651,121600.0
2013-05-30 10:05:00,69.14,69.28,69.11,69.22,96000.0,41.5771,41.6613,41.5591,41.6252,96000.0
2013-05-30 10:10:00,69.21,69.28,69.11,69.16,44400.0,41.6192,41.6613,41.5591,41.5891,44400.0
2013-05-30 10:15:00,69.16,69.23,68.98,69.05,84700.0,41.5891,41.6312,41.4809,41.523,84700.0
2013-05-30 10:20:00,69.05,69.3,69.05,69.25,77600.0,41.523,41.6733,41.523,41.6432,77600.0
2013-05-30 10:25:00,69.24,69.47,69.22,69.46,93300.0,41.6372,41.7755,41.6252,41.7695,93300.0
2013-05-30 10:30:00,69.47,69.59,69.39,69.43,94700.0,41.7755,41.8477,41.7274,41.7515,94700.0
2013-05-30 10:35:00,69.42,69.68,69.4,69.68,71700.0,41.7455,41.9018,41.7334,41.9018,71700.0
2013-05-30 10:40:00,69.67,69.8,69.67,69.77,63000.0,41.8958,41.974,41.8958,41.9559,63000.0
2013-05-30 10:45:00,69.78,69.89,69.74,69.87,46200.0,41.962,42.0281,41.9379,42.0161,46200.0
2013-05-30 10:50:00,69.86,69.89,69.79,69.81,26900.0,42.0101,42.0281,41.968,41.98,26900.0
2013-05-30 10:55:00,69.79,69.82,69.44,69.44,102200.0,41.968,41.986,41.7575,41.7575,102200.0
2013-05-30 11:00:00,69.43,69.6,69.27,69.54,274500.0,41.7515,41.8537,41.6553,41.8176,274500.0
2013-05-30 11:05:00,69.55,69.58,69.35,69.35,183900.0,41.8236,41.8417,41.7034,41.7034,183900.0
2013-05-30 11:10:00,69.35,69.39,69.25,69.29,100400.0,41.7034,41.7274,41.6432,41.6673,100400.0
2013-05-30 11:15:00,69.3,69.3,68.99,68.99,67700.0,41.6733,41.6733,41.4869,41.4869,67700.0
2013-05-30 11:20:00,68.99,69.03,68.92,68.96,58100.0,41.4869,41.5109,41.4448,41.4689,58100.0
2013-05-30 11:25:00,68.96,69.02,68.87,68.96,49100.0,41.4689,41.5049,41.4147,41.4689,49100.0
2013-05-30 11:30:00,68.97,68.97,68.77,68.84,59300.0,41.4749,41.4749,41.3546,41.3967,59300.0
2013-05-30 11:35:00,68.87,69.12,68.84,69.11,109200.0,41.4147,41.5651,41.3967,41.5591,109200.0
2013-05-30 11:40:00,69.11,69.16,69.03,69.07,44100.0,41.5591,41.5891,41.5109,41.535,44100.0
2013-05-30 11:45:00,69.07,69.07,68.89,69.06,15700.0,41.535,41.535,41.4268,41.529,15700.0
2013-05-30 11:50:00,69.06,69.27,69.05,69.27,38200.0,41.529,41.6553,41.523,41.6553,38200.0
2013-05-30 11:55:00,69.27,69.34,69.17,69.34,39400.0,41.6553,41.6974,41.5951,41.6974,39400.0
2013-05-30 12:00:00,69.35,69.45,69.34,69.4,38300.0,41.7034,41.7635,41.6974,41.7334,38300.0
2013-05-30 12:05:00,69.39,69.45,69.31,69.38,73900.0,41.7274,41.7635,41.6793,41.7214,73900.0
2013-05-30 12:10:00,69.38,69.61,69.38,69.49,45000.0,41.7214,41.8597,41.7214,41.7876,45000.0
2013-05-30 12:15:00,69.49,69.61,69.46,69.49,41000.0,41.7876,41.8597,41.7695,41.7876,41000.0
2013-05-30 12:20:00,69.51,69.52,69.45,69.5,30700.0,41.7996,41.8056,41.7635,41.7936,30700.0
2013-05-30 12:25:00,69.49,69.52,69.45,69.45,43200.0,41.7876,41.8056,41.7635,41.7635,43200.0
2013-05-30 12:30:00,69.46,69.52,69.41,69.49,24100.0,41.7695,41.8056,41.7395,41.7876,24100.0
2013-05-30 12:35:00,69.5,69.5,69.42,69.45,18800.0,41.7936,41.7936,41.7455,41.7635,18800.0
2013-05-30 12:40:00,69.45,69.52,69.45,69.5,32900.0,41.7635,41.8056,41.7635,41.7936,32900.0
2013-05-30 12:45:00,69.51,69.51,69.42,69.48,18900.0,41.7996,41.7996,41.7455,41.7816,18900.0
2013-05-30 12:50:00,69.48,69.51,69.38,69.43,30100.0,41.7816,41.7996,41.7214,41.7515,30100.0
2013-05-30 12:55:00,69.43,69.67,69.43,69.67,29400.0,41.7515,41.8958,41.7515,41.8958,29400.0
2013-05-30 13:00:00,69.67,69.72,69.64,69.7,17000.0,41.8958,41.9259,41.8778,41.9138,17000.0
2013-05-30 13:05:00,69.71,69.71,69.42,69.42,23100.0,41.9199,41.9199,41.7455,41.7455,23100.0
2013-05-30 13:10:00,69.41,69.51,69.37,69.45,38300.0,41.7395,41.7996,41.7154,41.7635,38300.0
2013-05-30 13:15:00,69.43,69.51,69.43,69.45,14800.0,41.7515,41.7996,41.7515,41.7635,14800.0
2013-05-30 13:20:00,69.47,69.56,69.45,69.55,38000.0,41.7755,41.8297,41.7635,41.8236,38000.0
2013-05-30 13:25:00,69.52,69.53,69.47,69.51,24500.0,41.8056,41.8116,41.7755,41.7996,24500.0
2013-05-30 13:30:00,69.52,69.53,69.46,69.5,19100.0,41.8056,41.8116,41.7695,41.7936,19100.0
2013-05-30 13:35:00,69.5,69.67,69.42,69.67,27400.0,41.7936,41.8958,41.7455,41.8958,27400.0
2013-05-30 13:40:00,69.65,69.7,69.65,69.7,23900.0,41.8838,41.9138,41.8838,41.9138,23900.0
2013-05-30 13:45:00,69.68,69.7,69.57,69.69,22000.0,41.9018,41.9138,41.8357,41.9078,22000.0
2013-05-30 13:50:00,69.69,69.84,69.69,69.84,32000.0,41.9078,41.998,41.9078,41.998,32000.0
2013-05-30 13:55:00,69.85,69.94,69.71,69.75,68200.0,42.004,42.0582,41.9199,41.9439,68200.0
2013-05-30 14:00:00,69.72,69.78,69.6,69.62,31900.0,41.9259,41.962,41.8537,41.8657,31900.0
2013-05-30 14:05:00,69.64,69.75,69.64,69.72,33900.0,41.8778,41.9439,41.8778,41.9259,33900.0
2013-05-30 14:10:00,69.7,69.75,69.62,69.71,29400.0,41.9138,41.9439,41.8657,41.9199,29400.0
2013-05-30 14:15:00,69.7,69.82,69.7,69.78,37700.0,41.9138,41.986,41.9138,41.962,37700.0
2013-05-30 14:20:00,69.79,69.85,69.72,69.76,22300.0,41.968,42.004,41.9259,41.9499,22300.0
2013-05-30 14:25:00,69.76,69.84,69.7,69.73,27200.0,41.9499,41.998,41.9138,41.9319,27200.0
2013-05-30 14:30:00,69.76,69.84,69.66,69.66,80800.0,41.9499,41.998,41.8898,41.8898,80800.0
2013-05-30 14:35:00,69.65,69.72,69.53,69.66,27600.0,41.8838,41.9259,41.8116,41.8898,27600.0
2013-05-30 14:40:00,69.63,69.8,69.62,69.79,45800.0,41.8718,41.974,41.8657,41.968,45800.0
2013-05-30 14:45:00,69.8,69.82,69.72,69.81,14800.0,41.974,41.986,41.9259,41.98,14800.0
2013-05-30 14:50:00,69.81,69.85,69.66,69.7,26600.0,41.98,42.004,41.8898,41.9138,26600.0
2013-05-30 14:55:00,69.7,69.8,69.67,69.8,21300.0,41.9138,41.974,41.8958,41.974,21300.0
2013-05-30 15:00:00,69.81,69.92,69.79,69.92,40300.0,41.98,42.0461,41.968,42.0461,40300.0
2013-05-30 15:05:00,69.92,69.92,69.78,69.9,48500.0,42.0461,42.0461,41.962,42.0341,48500.0
2013-05-30 15:10:00,69.9,69.94,69.81,69.82,33900.0,42.0341,42.0582,41.98,41.986,33900.0
2013-05-30 15:15:00,69.82,69.98,69.8,69.94,48800.0,41.986,42.0822,41.974,42.0582,48800.0
2013-05-30 15:20:00,69.94,70.0,69.93,69.97,64400.0,42.0582,42.0943,42.0522,42.0762,64400.0
2013-05-30 15:25:00,69.96,70.06,69.9,69.97,81300.0,42.0702,42.1303,42.0341,42.0762,81300.0
2013-05-30 15:30:00,69.98,69.98,69.85,69.86,58900.0,42.0822,42.0822,42.004,42.0101,58900.0
2013-05-30 15:35:00,69.84,70.0,69.8,69.99,46000.0,41.998,42.0943,41.974,42.0882,46000.0
2013-05-30 15:40:00,69.99,70.03,69.85,69.85,63900.0,42.0882,42.1123,42.004,42.004,63900.0
2013-05-30 15:45:00,69.85,69.97,69.76,69.78,101300.0,42.004,42.0762,41.9499,41.962,101300.0
2013-05-30 15:50:00,69.78,69.78,69.63,69.7,138800.0,41.962,41.962,41.8718,41.9138,138800.0
2013-05-30 15:55:00,69.7,69.84,69.46,69.78,200000.0,41.9138,41.998,41.7695,41.962,200000.0
2013-05-31 09:30:00,70.38,70.4,69.92,69.95,77800.0,42.3228,42.3348,42.0461,42.0642,77800.0
2013-05-31 09:35:00,69.88,69.94,69.64,69.64,30900.0,42.0221,42.0582,41.8778,41.8778,30900.0
2013-05-31 09:40:00,69.65,69.78,69.6,69.72,46400.0,41.8838,41.962,41.8537,41.9259,46400.0
2013-05-31 09:45:00,69.73,69.73,69.59,69.68,27000.0,41.9319,41.9319,41.8477,41.9018,27000.0
2013-05-31 09:50:00,69.65,69.78,69.64,69.76,41900.0,41.8838,41.962,41.8778,41.9499,41900.0
2013-05-31 09:55:00,69.75,69.76,69.55,69.61,32900.0,41.9439,41.9499,41.8236,41.8597,32900.0
2013-05-31 10:00:00,69.63,69.66,69.5,69.51,58900.0,41.8718,41.8898,41.7936,41.7996,58900.0
2013-05-31 10:05:00,69.52,69.62,69.17,69.17,60200.0,41.8056,41.8657,41.5951,41.5951,60200.0
2013-05-31 10:10:00,69.14,69.32,69.03,69.32,31200.0,41.5771,41.6853,41.5109,41.6853,31200.0
2013-05-31 10:15:00,69.31,69.55,69.17,69.3,41000.0,41.6793,41.8236,41.5951,41.6733,41000.0
2013-05-31 10:20:00,69.28,69.55,69.28,69.54,20700.0,41.6613,41.8236,41.6613,41.8176,20700.0
2013-05-31 10:25:00,69.53,69.54,69.4,69.52,22900.0,41.8116,41.8176,41.7334,41.8056,22900.0
2013-05-31 10:30:00,69.49,69.75,69.49,69.63,24100.0,41.7876,41.9439,41.7876,41.8718,24100.0
2013-05-31 10:35:00,69.68,69.86,69.62,69.7,20600.0,41.9018,42.0101,41.8657,41.9138,20600.0
2013-05-31 10:40:00,69.7,69.71,69.52,69.52,18900.0,41.9138,41.9199,41.8056,41.8056,18900.0
2013-05-31 10:45:00,69.55,69.62,69.55,69.55,10700.0,41.8236,41.8657,41.8236,41.8236,10700.0
2013-05-31 10:50:00,69.56,69.58,69.33,69.33,40200.0,41.8297,41.8417,41.6913,41.6913,40200.0
2013-05-31 10:55:00,69.34,69.34,69.18,69.19,12100.0,41.6974,41.6974,41.6011,41.6072,12100.0
2013-05-31 11:00:00,69.19,69.35,69.19,69.35,9600.0,41.6072,41.7034,41.6072,41.7034,9600.0
2013-05-31 11:05:00,69.33,69.67,69.33,69.67,37500.0,41.6913,41.8958,41.6913,41.8958,37500.0
2013-05-31 11:10:00,69.67,69.88,69.67,69.87,35500.0,41.8958,42.0221,41.8958,42.0161,35500.0
2013-05-31 11:15:00,69.87,69.9,69.81,69.86,10800.0,42.0161,42.0341,41.98,42.0101,10800.0
2013-05-31 11:20:00,69.84,69.85,69.72,69.72,10200.0,41.998,42.004,41.9259,41.9259,10200.0
2013-05-31 11:25:00,69.71,69.71,69.57,69.57,5600.0,41.9199,41.9199,41.8357,41.8357,5600.0
2013-05-31 11:30:00,69.51,69.64,69.49,69.55,12900.0,41.7996,41.8778,41.7876,41.8236,12900.0
2013-05-31 11:35:00,69.52,69.58,69.5,69.57,7900.0,41.8056,41.8417,41.7936,41.8357,7900.0
2013-05-31 11:40:00,69.57,69.57,69.37,69.4,12000.0,41.8357,41.8357,41.7154,41.7334,12000.0
2013-05-31 11:45:00,69.41,69.47,69.37,69.38,11800.0,41.7395,41.7755,41.7154,41.7214,11800.0
2013-05-31 11:50:00,69.37,69.37,69.3,69.31,15200.0,41.7154,41.7154,41.6733,41.6793,15200.0
2013-05-31 11:55:00,69.32,69.32,69.23,69.25,11300.0,41.6853,41.6853,41.6312,41.6432,11300.0
2013-05-31 12:00:00,69.26,69.27,69.17,69.19,12600.0,41.6493,41.6553,41.5951,41.6072,12600.0
2013-05-31 12:05:00,69.18,69.29,69.15,69.28,10400.0,41.6011,41.6673,41.5831,41.6613,10400.0
2013-05-31 12:10:00,69.27,69.37,69.27,69.37,6700.0,41.6553,41.7154,41.6553,41.7154,6700.0
2013-05-31 12:15:00,69.37,69.46,69.37,69.45,18700.0,41.7154,41.7695,41.7154,41.7635,18700.0
2013-05-31 12:20:00,69.45,69.45,69.33,69.42,8200.0,41.7635,41.7635,41.6913,41.7455,8200.0
2013-05-31 12:25:00,69.41,69.43,69.34,69.4,11300.0,41.7395,41.7515,41.6974,41.7334,11300.0
2013-05-31 12:30:00,69.41,69.42,69.33,69.41,18900.0,41.7395,41.7455,41.6913,41.7395,18900.0
2013-05-31 12:35:00,69.42,69.42,69.35,69.38,12500.0,41.7455,41.7455,41.7034,41.7214,12500.0
2013-05-31 12:40:00,69.38,69.38,69.25,69.25,14000.0,41.7214,41.7214,41.6432,41.6432,14000.0
2013-05-31 12:45:00,69.26,69.3,69.25,69.26,12600.0,41.6493,41.6733,41.6432,41.6493,12600.0
2013-05-31 12:50:00,69.26,69.3,69.21,69.21,22900.0,41.6493,41.6733,41.6192,41.6192,22900.0
2013-05-31 12:55:00,69.22,69.28,69.22,69.23,6200.0,41.6252,41.6613,41.6252,41.6312,6200.0
2013-05-31 13:00:00,69.22,69.34,69.2,69.29,11900.0,41.6252,41.6974,41.6132,41.6673,11900.0
2013-05-31 13:05:00,69.28,69.38,69.28,69.3,8300.0,41.6613,41.7214,41.6613,41.6733,8300.0
2013-05-31 13:10:00,69.29,69.32,69.24,69.25,5900.0,41.6673,41.6853,41.6372,41.6432,5900.0
2013-05-31 13:15:00,69.24,69.24,69.16,69.19,7200.0,41.6372,41.6372,41.5891,41.6072,7200.0
2013-05-31 13:20:00,69.19,69.22,69.17,69.19,7000.0,41.6072,41.6252,41.5951,41.6072,7000.0
2013-05-31 13:25:00,69.2,69.28,69.2,69.24,6700.0,41.6132,41.6613,41.6132,41.6372,6700.0
2013-05-31 13:30:00,69.23,69.23,69.15,69.16,6800.0,41.6312,41.6312,41.5831,41.5891,6800.0
2013-05-31 13:35:00,69.16,69.18,69.1,69.12,12100.0,41.5891,41.6011,41.553,41.5651,12100.0
2013-05-31 13:40:00,69.11,69.12,69.04,69.12,8700.0,41.5591,41.5651,41.517,41.5651,8700.0
2013-05-31 13:45:00,69.16,69.16,69.09,69.09,4200.0,41.5891,41.5891,41.547,41.547,4200.0
2013-05-31 13:50:00,69.1,69.12,69.06,69.06,14400.0,41.553,41.5651,41.529,41.529,14400.0
2013-05-31 13:55:00,69.08,69.15,69.06,69.1,13500.0,41.541,41.5831,41.529,41.553,13500.0
2013-05-31 14:00:00,69.12,69.12,69.04,69.06,10700.0,41.5651,41.5651,41.517,41.529,10700.0
2013-05-31 14:05:00,69.07,69.13,69.07,69.11,12500.0,41.535,41.5711,41.535,41.5591,12500.0
2013-05-31 14:10:00,69.12,69.12,68.98,69.0,30300.0,41.5651,41.5651,41.4809,41.4929,30300.0
2013-05-31 14:15:00,69.01,69.09,69.0,69.06,16700.0,41.4989,41.547,41.4929,41.529,16700.0
2013-05-31 14:20:00,69.05,69.05,68.87,68.87,40900.0,41.523,41.523,41.4147,41.4147,40900.0
2013-05-31 14:25:00,68.86,68.93,68.8,68.8,19300.0,41.4087,41.4508,41.3726,41.3726,19300.0
2013-05-31 14:30:00,68.78,68.79,68.64,68.65,38800.0,41.3606,41.3666,41.2764,41.2824,38800.0
2013-05-31 14:35:00,68.64,68.65,68.57,68.64,30200.0,41.2764,41.2824,41.2343,41.2764,30200.0
2013-05-31 14:40:00,68.65,68.67,68.56,68.66,18200.0,41.2824,41.2945,41.2283,41.2884,18200.0
2013-05-31 14:45:00,68.63,68.67,68.57,68.59,17400.0,41.2704,41.2945,41.2343,41.2464,17400.0
2013-05-31 14:50:00,68.59,68.67,68.56,68.62,24700.0,41.2464,41.2945,41.2283,41.2644,24700.0
2013-05-31 14:55:00,68.62,68.76,68.62,68.76,36400.0,41.2644,41.3486,41.2644,41.3486,36400.0
2013-05-31 15:00:00,68.77,68.89,68.75,68.85,30000.0,41.3546,41.4268,41.3426,41.4027,30000.0
2013-05-31 15:05:00,68.86,68.86,68.7,68.7,31400.0,41.4087,41.4087,41.3125,41.3125,31400.0
2013-05-31 15:10:00,68.7,68.7,68.56,68.59,25800.0,41.3125,41.3125,41.2283,41.2464,25800.0
2013-05-31 15:15:00,68.59,68.67,68.57,68.6,28900.0,41.2464,41.2945,41.2343,41.2524,28900.0
2013-05-31 15:20:00,68.61,68.69,68.61,68.66,20500.0,41.2584,41.3065,41.2584,41.2884,20500.0
2013-05-31 15:25:00,68.66,68.66,68.52,68.54,37200.0,41.2884,41.2884,41.2043,41.2163,37200.0
2013-05-31 15:30:00,68.55,68.6,68.39,68.45,50700.0,41.2223,41.2524,41.1261,41.1622,50700.0
2013-05-31 15:35:00,68.46,68.46,68.34,68.42,42700.0,41.1682,41.1682,41.096,41.1441,42700.0
2013-05-31 15:40:00,68.41,68.48,68.39,68.43,34800.0,41.1381,41.1802,41.1261,41.1501,34800.0
2013-05-31 15:45:00,68.41,68.51,68.32,68.32,63400.0,41.1381,41.1982,41.084,41.084,63400.0
2013-05-31 15:50:00,68.32,68.32,68.1,68.22,140200.0,41.084,41.084,40.9517,41.0239,140200.0
2013-05-31 15:55:00,68.22,68.26,67.5,67.5,199700.0,41.0239,41.0479,40.5909,40.5909,199700.0
2013-06-03 09:30:00,67.97,68.59,67.97,68.48,37600.0,40.8735,41.2464,40.8735,41.1802,37600.0
2013-06-03 09:35:00,68.47,68.47,68.0,68.02,25100.0,41.1742,41.1742,40.8916,40.9036,25100.0
2013-06-03 09:40:00,68.05,68.16,67.96,68.05,25300.0,40.9216,40.9878,40.8675,40.9216,25300.0
2013-06-03 09:45:00,68.05,68.27,67.93,68.2,38000.0,40.9216,41.0539,40.8495,41.0118,38000.0
2013-06-03 09:50:00,68.2,68.68,68.19,68.57,39400.0,41.0118,41.3005,41.0058,41.2343,39400.0
2013-06-03 09:55:00,68.58,68.65,68.12,68.13,13300.0,41.2403,41.2824,40.9637,40.9697,13300.0
2013-06-03 10:00:00,68.12,68.35,68.01,68.33,24500.0,40.9637,41.102,40.8976,41.09,24500.0
2013-06-03 10:05:00,68.29,68.47,68.26,68.4,79300.0,41.0659,41.1742,41.0479,41.1321,79300.0
2013-06-03 10:10:00,68.4,68.49,68.18,68.2,29100.0,41.1321,41.1862,40.9998,41.0118,29100.0
2013-06-03 10:15:00,68.19,68.23,68.1,68.2,12900.0,41.0058,41.0299,40.9517,41.0118,12900.0
2013-06-03 10:20:00,68.21,68.29,68.11,68.16,78200.0,41.0178,41.0659,40.9577,40.9878,78200.0
2013-06-03 10:25:00,68.2,68.22,67.92,67.95,39500.0,41.0118,41.0239,40.8434,40.8615,39500.0
2013-06-03 10:30:00,67.96,67.97,67.76,67.78,14900.0,40.8675,40.8735,40.7472,40.7593,14900.0
2013-06-03 10:35:00,67.79,67.79,67.42,67.49,32400.0,40.7653,40.7653,40.5428,40.5849,32400.0
2013-06-03 10:40:00,67.5,67.53,67.31,67.37,23000.0,40.5909,40.6089,40.4766,40.5127,23000.0
2013-06-03 10:45:00,67.35,67.37,67.21,67.34,31200.0,40.5007,40.5127,40.4165,40.4947,31200.0
2013-06-03 10:50:00,67.35,67.47,67.29,67.36,30000.0,40.5007,40.5728,40.4646,40.5067,30000.0
2013-06-03 10:55:00,67.34,67.36,67.16,67.17,24500.0,40.4947,40.5067,40.3864,40.3924,24500.0
2013-06-03 11:00:00,67.21,67.27,67.05,67.06,27900.0,40.4165,40.4526,40.3203,40.3263,27900.0
2013-06-03 11:05:00,67.05,67.1,66.95,66.95,29100.0,40.3203,40.3503,40.2601,40.2601,29100.0
2013-06-03 11:10:00,66.95,67.03,66.8,66.92,25700.0,40.2601,40.3083,40.1699,40.2421,25700.0
2013-06-03 11:15:00,66.92,67.06,66.85,66.92,20300.0,40.2421,40.3263,40.2,40.2421,20300.0
2013-06-03 11:20:00,66.9,67.09,66.84,66.92,21300.0,40.2301,40.3443,40.194,40.2421,21300.0
2013-06-03 11:25:00,66.85,66.95,66.77,66.89,21200.0,40.2,40.2601,40.1519,40.2241,21200.0
2013-06-03 11:30:00,66.85,66.92,66.76,66.76,19200.0,40.2,40.2421,40.1459,40.1459,19200.0
2013-06-03 11:35:00,66.8,66.91,66.77,66.85,19000.0,40.1699,40.2361,40.1519,40.2,19000.0
2013-06-03 11:40:00,66.84,66.84,66.58,66.81,20500.0,40.194,40.194,40.0376,40.176,20500.0
2013-06-03 11:45:00,66.88,66.98,66.8,66.84,17200.0,40.218,40.2782,40.1699,40.194,17200.0
2013-06-03 11:50:00,66.83,66.94,66.81,66.94,9800.0,40.188,40.2541,40.176,40.2541,9800.0
2013-06-03 11:55:00,66.95,67.15,66.95,67.1,14600.0,40.2601,40.3804,40.2601,40.3503,14600.0
2013-06-03 12:00:00,67.1,67.23,66.94,66.94,24500.0,40.3503,40.4285,40.2541,40.2541,24500.0
2013-06-03 12:05:00,66.91,67.18,66.86,67.18,10600.0,40.2361,40.3985,40.206,40.3985,10600.0
2013-06-03 12:10:00,67.17,67.29,67.07,67.19,13600.0,40.3924,40.4646,40.3323,40.4045,13600.0
2013-06-03 12:15:00,67.19,67.19,67.03,67.04,11100.0,40.4045,40.4045,40.3083,40.3143,11100.0
2013-06-03 12:20:00,67.06,67.14,66.94,67.14,14500.0,40.3263,40.3744,40.2541,40.3744,14500.0
2013-06-03 12:25:00,67.16,67.26,67.12,67.26,11800.0,40.3864,40.4466,40.3624,40.4466,11800.0
2013-06-03 12:30:00,67.28,67.36,67.22,67.26,20500.0,40.4586,40.5067,40.4225,40.4466,20500.0
2013-06-03 12:35:00,67.26,67.34,67.21,67.33,10000.0,40.4466,40.4947,40.4165,40.4887,10000.0
2013-06-03 12:40:00,67.32,67.47,67.31,67.47,13700.0,40.4826,40.5728,40.4766,40.5728,13700.0
2013-06-03 12:45:00,67.48,67.59,67.46,67.46,12600.0,40.5789,40.645,40.5668,40.5668,12600.0
2013-06-03 12:50:00,67.47,67.57,67.46,67.49,8600.0,40.5728,40.633,40.5668,40.5849,8600.0
2013-06-03 12:55:00,67.45,67.49,67.34,67.49,6900.0,40.5608,40.5849,40.4947,40.5849,6900.0
2013-06-03 13:00:00,67.46,67.47,67.35,67.4,19000.0,40.5668,40.5728,40.5007,40.5307,19000.0
2013-06-03 13:05:00,67.39,67.63,67.34,67.62,22500.0,40.5247,40.6691,40.4947,40.663,22500.0
2013-06-03 13:10:00,67.6,67.6,67.49,67.56,13000.0,40.651,40.651,40.5849,40.627,13000.0
2013-06-03 13:15:00,67.56,67.73,67.52,67.73,27700.0,40.627,40.7292,40.6029,40.7292,27700.0
2013-06-03 13:20:00,67.73,67.79,67.71,67.73,31900.0,40.7292,40.7653,40.7172,40.7292,31900.0
2013-06-03 13:25:00,67.73,67.82,67.53,67.76,41200.0,40.7292,40.7833,40.6089,40.7472,41200.0
2013-06-03 13:30:00,67.78,67.86,67.76,67.81,24300.0,40.7593,40.8074,40.7472,40.7773,24300.0
2013-06-03 13:35:00,67.82,67.87,67.75,67.84,19100.0,40.7833,40.8134,40.7412,40.7953,19100.0
2013-06-03 13:40:00,67.85,67.95,67.82,67.92,19700.0,40.8014,40.8615,40.7833,40.8434,19700.0
2013-06-03 13:45:00,67.93,68.0,67.86,67.98,20300.0,40.8495,40.8916,40.8074,40.8795,20300.0
2013-06-03 13:50:00,68.0,68.14,67.96,67.96,27100.0,40.8916,40.9757,40.8675,40.8675,27100.0
2013-06-03 13:55:00,67.95,68.09,67.94,68.05,15600.0,40.8615,40.9457,40.8555,40.9216,15600.0
2013-06-03 14:00:00,68.04,68.1,67.91,67.99,40700.0,40.9156,40.9517,40.8374,40.8855,40700.0
2013-06-03 14:05:00,68.01,68.13,67.98,68.01,17300.0,40.8976,40.9697,40.8795,40.8976,17300.0
2013-06-03 14:10:00,68.0,68.11,67.98,68.06,13300.0,40.8916,40.9577,40.8795,40.9276,13300.0
2013-06-03 14:15:00,68.07,68.16,68.07,68.14,28200.0,40.9337,40.9878,40.9337,40.9757,28200.0
2013-06-03 14:20:00,68.1,68.19,68.08,68.16,20800.0,40.9517,41.0058,40.9397,40.9878,20800.0
2013-06-03 14:25:00,68.16,68.45,68.16,68.35,40400.0,40.9878,41.1622,40.9878,41.102,40400.0
2013-06-03 14:30:00,68.34,68.4,68.21,68.26,45200.0,41.096,41.1321,41.0178,41.0479,45200.0
2013-06-03 14:35:00,68.27,68.44,68.23,68.37,35200.0,41.0539,41.1561,41.0299,41.1141,35200.0
2013-06-03 14:40:00,68.36,68.61,68.35,68.47,30500.0,41.108,41.2584,41.102,41.1742,30500.0
2013-06-03 14:45:00,68.47,68.64,68.47,68.54,27700.0,41.1742,41.2764,41.1742,41.2163,27700.0
2013-06-03 14:50:00,68.55,68.67,68.53,68.53,27800.0,41.2223,41.2945,41.2103,41.2103,27800.0
2013-06-03 14:55:00,68.54,68.64,68.44,68.47,19000.0,41.2163,41.2764,41.1561,41.1742,19000.0
2013-06-03 15:00:00,68.49,68.55,68.43,68.53,24500.0,41.1862,41.2223,41.1501,41.2103,24500.0
2013-06-03 15:05:00,68.53,68.66,68.53,68.56,27300.0,41.2103,41.2884,41.2103,41.2283,27300.0
2013-06-03 15:10:00,68.53,68.53,68.42,68.48,20400.0,41.2103,41.2103,41.1441,41.1802,20400.0
2013-06-03 15:15:00,68.48,68.48,68.29,68.3,19000.0,41.1802,41.1802,41.0659,41.072,19000.0
2013-06-03 15:20:00,68.3,68.49,68.3,68.39,26100.0,41.072,41.1862,41.072,41.1261,26100.0
2013-06-03 15:25:00,68.4,68.47,68.27,68.45,28600.0,41.1321,41.1742,41.0539,41.1622,28600.0
2013-06-03 15:30:00,68.46,68.53,68.34,68.51,48000.0,41.1682,41.2103,41.096,41.1982,48000.0
2013-06-03 15:35:00,68.51,68.58,68.46,68.57,26000.0,41.1982,41.2403,41.1682,41.2343,26000.0
2013-06-03 15:40:00,68.57,68.63,68.55,68.63,24200.0,41.2343,41.2704,41.2223,41.2704,24200.0
2013-06-03 15:45:00,68.62,68.78,68.59,68.7,59700.0,41.2644,41.3606,41.2464,41.3125,59700.0
2013-06-03 15:50:00,68.68,68.77,68.57,68.72,61300.0,41.3005,41.3546,41.2343,41.3245,61300.0
2013-06-03 15:55:00,68.72,68.77,68.68,68.77,128500.0,41.3245,41.3546,41.3005,41.3546,128500.0
2013-06-04 09:30:00,69.81,69.86,69.26,69.42,93000.0,41.98,42.0101,41.6493,41.7455,93000.0
2013-06-04 09:35:00,69.42,69.48,68.99,69.0,33700.0,41.7455,41.7816,41.4869,41.4929,33700.0
2013-06-04 09:40:00,68.99,69.1,68.82,68.92,33600.0,41.4869,41.553,41.3847,41.4448,33600.0
2013-06-04 09:45:00,68.92,68.97,68.7,68.85,62200.0,41.4448,41.4749,41.3125,41.4027,62200.0
2013-06-04 09:50:00,68.85,68.86,68.44,68.47,29300.0,41.4027,41.4087,41.1561,41.1742,29300.0
2013-06-04 09:55:00,68.51,68.63,68.46,68.49,26900.0,41.1982,41.2704,41.1682,41.1862,26900.0
2013-06-04 10:00:00,68.49,68.56,68.39,68.55,37800.0,41.1862,41.2283,41.1261,41.2223,37800.0
2013-06-04 10:05:00,68.57,68.64,68.42,68.61,40900.0,41.2343,41.2764,41.1441,41.2584,40900.0
2013-06-04 10:10:00,68.6,68.79,68.55,68.76,43700.0,41.2524,41.3666,41.2223,41.3486,43700.0
2013-06-04 10:15:00,68.8,68.86,68.64,68.67,16300.0,41.3726,41.4087,41.2764,41.2945,16300.0
2013-06-04 10:20:00,68.68,68.68,68.4,68.46,14900.0,41.3005,41.3005,41.1321,41.1682,14900.0
2013-06-04 10:25:00,68.48,68.66,68.45,68.66,20200.0,41.1802,41.2884,41.1622,41.2884,20200.0
2013-06-04 10:30:00,68.64,68.91,68.6,68.82,16300.0,41.2764,41.4388,41.2524,41.3847,16300.0
2013-06-04 10:35:00,68.8,68.89,68.76,68.85,14300.0,41.3726,41.4268,41.3486,41.4027,14300.0
2013-06-04 10:40:00,68.83,68.95,68.75,68.92,56800.0,41.3907,41.4628,41.3426,41.4448,56800.0
2013-06-04 10:45:00,68.93,68.98,68.88,68.94,16000.0,41.4508,41.4809,41.4207,41.4568,16000.0
2013-06-04 10:50:00,68.94,68.97,68.81,68.9,18800.0,41.4568,41.4749,41.3786,41.4328,18800.0
2013-06-04 10:55:00,68.88,69.0,68.87,68.92,24800.0,41.4207,41.4929,41.4147,41.4448,24800.0
2013-06-04 11:00:00,68.92,68.94,68.88,68.92,11600.0,41.4448,41.4568,41.4207,41.4448,11600.0
2013-06-04 11:05:00,68.91,68.96,68.88,68.92,14400.0,41.4388,41.4689,41.4207,41.4448,14400.0
2013-06-04 11:10:00,68.88,69.01,68.85,69.0,34700.0,41.4207,41.4989,41.4027,41.4929,34700.0
2013-06-04 11:15:00,68.98,69.09,68.96,69.05,30900.0,41.4809,41.547,41.4689,41.523,30900.0
2013-06-04 11:20:00,69.03,69.08,69.0,69.07,31600.0,41.5109,41.541,41.4929,41.535,31600.0
2013-06-04 11:25:00,69.08,69.18,69.08,69.15,12100.0,41.541,41.6011,41.541,41.5831,12100.0
2013-06-04 11:30:00,69.15,69.18,69.1,69.18,9000.0,41.5831,41.6011,41.553,41.6011,9000.0
2013-06-04 11:35:00,69.17,69.17,69.07,69.14,15900.0,41.5951,41.5951,41.535,41.5771,15900.0
2013-06-04 11:40:00,69.12,69.34,69.09,69.33,20900.0,41.5651,41.6974,41.547,41.6913,20900.0
2013-06-04 11:45:00,69.34,69.36,69.27,69.29,9700.0,41.6974,41.7094,41.6553,41.6673,9700.0
2013-06-04 11:50:00,69.27,69.35,69.21,69.3,14700.0,41.6553,41.7034,41.6192,41.6733,14700.0
2013-06-04 11:55:00,69.29,69.33,69.26,69.29,9800.0,41.6673,41.6913,41.6493,41.6673,9800.0
2013-06-04 12:00:00,69.26,69.31,69.21,69.24,48500.0,41.6493,41.6793,41.6192,41.6372,48500.0
2013-06-04 12:05:00,69.24,69.29,69.23,69.24,27200.0,41.6372,41.6673,41.6312,41.6372,27200.0
2013-06-04 12:10:00,69.24,69.35,69.22,69.22,42500.0,41.6372,41.7034,41.6252,41.6252,42500.0
2013-06-04 12:15:00,69.21,69.3,69.2,69.28,63100.0,41.6192,41.6733,41.6132,41.6613,63100.0
2013-06-04 12:20:00,69.27,69.28,69.24,69.26,4300.0,41.6553,41.6613,41.6372,41.6493,4300.0
2013-06-04 12:25:00,69.27,69.3,69.23,69.24,68100.0,41.6553,41.6733,41.6312,41.6372,68100.0
2013-06-04 12:30:00,69.26,69.29,69.25,69.28,22100.0,41.6493,41.6673,41.6432,41.6613,22100.0
2013-06-04 12:35:00,69.27,69.36,69.26,69.26,21100.0,41.6553,41.7094,41.6493,41.6493,21100.0
2013-06-04 12:40:00,69.26,69.34,69.25,69.3,21200.0,41.6493,41.6974,41.6432,41.6733,21200.0
2013-06-04 12:45:00,69.3,69.32,69.25,69.26,56400.0,41.6733,41.6853,41.6432,41.6493,56400.0
2013-06-04 12:50:00,69.27,69.3,69.26,69.28,44500.0,41.6553,41.6733,41.6493,41.6613,44500.0
2013-06-04 12:55:00,69.26,69.32,69.24,69.27,82200.0,41.6493,41.6853,41.6372,41.6553,82200.0
2013-06-04 13:00:00,69.27,69.3,69.15,69.18,64800.0,41.6553,41.6733,41.5831,41.6011,64800.0
2013-06-04 13:05:00,69.2,69.31,69.15,69.27,14800.0,41.6132,41.6793,41.5831,41.6553,14800.0
2013-06-04 13:10:00,69.27,69.27,69.18,69.23,12300.0,41.6553,41.6553,41.6011,41.6312,12300.0
2013-06-04 13:15:00,69.23,69.27,69.19,69.24,25300.0,41.6312,41.6553,41.6072,41.6372,25300.0
2013-06-04 13:20:00,69.24,69.3,69.23,69.28,48200.0,41.6372,41.6733,41.6312,41.6613,48200.0
2013-06-04 13:25:00,69.28,69.31,69.18,69.25,183200.0,41.6613,41.6793,41.6011,41.6432,183200.0
2013-06-04 13:30:00,69.26,69.29,69.02,69.07,81900.0,41.6493,41.6673,41.5049,41.535,81900.0
2013-06-04 13:35:00,69.05,69.08,68.92,69.05,39900.0,41.523,41.541,41.4448,41.523,39900.0
2013-06-04 13:40:00,69.07,69.18,69.06,69.16,15400.0,41.535,41.6011,41.529,41.5891,15400.0
2013-06-04 13:45:00,69.12,69.18,69.01,69.01,69400.0,41.5651,41.6011,41.4989,41.4989,69400.0
2013-06-04 13:50:00,69.04,69.16,68.92,68.92,26300.0,41.517,41.5891,41.4448,41.4448,26300.0
2013-06-04 13:55:00,68.94,69.09,68.9,68.93,24000.0,41.4568,41.547,41.4328,41.4508,24000.0
2013-06-04 14:00:00,68.93,69.03,68.9,68.94,46600.0,41.4508,41.5109,41.4328,41.4568,46600.0
2013-06-04 14:05:00,68.96,69.02,68.71,68.8,63000.0,41.4689,41.5049,41.3185,41.3726,63000.0
2013-06-04 14:10:00,68.79,68.98,68.77,68.79,56100.0,41.3666,41.4809,41.3546,41.3666,56100.0
2013-06-04 14:15:00,68.79,68.82,68.73,68.75,18400.0,41.3666,41.3847,41.3305,41.3426,18400.0
2013-06-04 14:20:00,68.76,68.91,68.76,68.78,257600.0,41.3486,41.4388,41.3486,41.3606,257600.0
2013-06-04 14:25:00,68.78,68.93,68.78,68.92,30200.0,41.3606,41.4508,41.3606,41.4448,30200.0
2013-06-04 14:30:00,68.95,69.0,68.84,68.97,20300.0,41.4628,41.4929,41.3967,41.4749,20300.0
2013-06-04 14:35:00,68.97,69.15,68.96,69.14,99800.0,41.4749,41.5831,41.4689,41.5771,99800.0
2013-06-04 14:40:00,69.16,69.21,69.07,69.08,36800.0,41.5891,41.6192,41.535,41.541,36800.0
2013-06-04 14:45:00,69.08,69.11,69.02,69.05,59700.0,41.541,41.5591,41.5049,41.523,59700.0
2013-06-04 14:50:00,69.05,69.11,68.99,69.04,25500.0,41.523,41.5591,41.4869,41.517,25500.0
2013-06-04 14:55:00,69.05,69.05,68.95,68.99,32900.0,41.523,41.523,41.4628,41.4869,32900.0
2013-06-04 15:00:00,68.98,69.05,68.97,69.05,20800.0,41.4809,41.523,41.4749,41.523,20800.0
2013-06-04 15:05:00,69.06,69.17,69.0,69.01,22400.0,41.529,41.5951,41.4929,41.4989,22400.0
2013-06-04 15:10:00,69.01,69.09,69.0,69.03,19100.0,41.4989,41.547,41.4929,41.5109,19100.0
2013-06-04 15:15:00,69.02,69.05,68.98,69.04,17600.0,41.5049,41.523,41.4809,41.517,17600.0
2013-06-04 15:20:00,69.02,69.08,68.9,68.9,11800.0,41.5049,41.541,41.4328,41.4328,11800.0
2013-06-04 15:25:00,68.9,69.08,68.9,68.93,98100.0,41.4328,41.541,41.4328,41.4508,98100.0
2013-06-04 15:30:00,68.93,69.18,68.92,69.18,24500.0,41.4508,41.6011,41.4448,41.6011,24500.0
2013-06-04 15:35:00,69.17,69.45,69.15,69.39,57200.0,41.5951,41.7635,41.5831,41.7274,57200.0
2013-06-04 15:40:00,69.4,69.59,69.38,69.58,59700.0,41.7334,41.8477,41.7214,41.8417,59700.0
2013-06-04 15:45:00,69.59,69.59,69.38,69.48,59600.0,41.8477,41.8477,41.7214,41.7816,59600.0
2013-06-04 15:50:00,69.48,69.49,69.28,69.34,99000.0,41.7816,41.7876,41.6613,41.6974,99000.0
2013-06-04 15:55:00,69.34,69.42,69.14,69.16,130900.0,41.6974,41.7455,41.5771,41.5891,130900.0
2013-06-05 09:30:00,69.08,69.19,68.75,69.13,72800.0,41.541,41.6072,41.3426,41.5711,72800.0
2013-06-05 09:35:00,69.01,69.07,68.95,69.07,20800.0,41.4989,41.535,41.4628,41.535,20800.0
2013-06-05 09:40:00,69.06,69.06,68.81,68.9,14400.0,41.529,41.529,41.3786,41.4328,14400.0
2013-06-05 09:45:00,68.88,69.09,68.8,69.01,26800.0,41.4207,41.547,41.3726,41.4989,26800.0
2013-06-05 09:50:00,69.02,69.06,68.89,68.98,39400.0,41.5049,41.529,41.4268,41.4809,39400.0
2013-06-05 09:55:00,69.0,69.06,68.85,68.92,62600.0,41.4929,41.529,41.4027,41.4448,62600.0
2013-06-05 10:00:00,68.89,68.99,68.76,68.82,62800.0,41.4268,41.4869,41.3486,41.3847,62800.0
2013-06-05 10:05:00,68.86,68.88,68.53,68.55,52700.0,41.4087,41.4207,41.2103,41.2223,52700.0
2013-06-05 10:10:00,68.55,68.66,68.35,68.63,33900.0,41.2223,41.2884,41.102,41.2704,33900.0
2013-06-05 10:15:00,68.58,68.76,68.5,68.74,34300.0,41.2403,41.3486,41.1922,41.3366,34300.0
2013-06-05 10:20:00,68.75,68.91,68.71,68.88,28100.0,41.3426,41.4388,41.3185,41.4207,28100.0
2013-06-05 10:25:00,68.85,69.0,68.83,69.0,31900.0,41.4027,41.4929,41.3907,41.4929,31900.0
2013-06-05 10:30:00,69.02,69.03,68.91,68.98,12600.0,41.5049,41.5109,41.4388,41.4809,12600.0
2013-06-05 10:35:00,68.99,69.03,68.93,68.98,18700.0,41.4869,41.5109,41.4508,41.4809,18700.0
2013-06-05 10:40:00,68.99,69.07,68.95,69.0,14600.0,41.4869,41.535,41.4628,41.4929,14600.0
2013-06-05 10:45:00,68.99,69.05,68.93,68.95,35900.0,41.4869,41.523,41.4508,41.4628,35900.0
2013-06-05 10:50:00,68.95,69.0,68.91,68.99,43900.0,41.4628,41.4929,41.4388,41.4869,43900.0
2013-06-05 10:55:00,68.99,69.05,68.75,68.77,61100.0,41.4869,41.523,41.3426,41.3546,61100.0
2013-06-05 11:00:00,68.76,68.8,68.46,68.47,45200.0,41.3486,41.3726,41.1682,41.1742,45200.0
2013-06-05 11:05:00,68.47,68.66,68.37,68.42,101500.0,41.1742,41.2884,41.1141,41.1441,101500.0
2013-06-05 11:10:00,68.47,68.7,68.44,68.67,42500.0,41.1742,41.3125,41.1561,41.2945,42500.0
2013-06-05 11:15:00,68.67,68.79,68.67,68.74,30300.0,41.2945,41.3666,41.2945,41.3366,30300.0
2013-06-05 11:20:00,68.74,68.97,68.72,68.87,55000.0,41.3366,41.4749,41.3245,41.4147,55000.0
2013-06-05 11:25:00,68.86,68.92,68.82,68.82,7600.0,41.4087,41.4448,41.3847,41.3847,7600.0
2013-06-05 11:30:00,68.79,68.79,68.73,68.73,14600.0,41.3666,41.3666,41.3305,41.3305,14600.0
2013-06-05 11:35:00,68.72,68.95,68.7,68.95,47300.0,41.3245,41.4628,41.3125,41.4628,47300.0
2013-06-05 11:40:00,68.95,68.98,68.83,68.83,5000.0,41.4628,41.4809,41.3907,41.3907,5000.0
2013-06-05 11:45:00,68.83,68.9,68.83,68.84,11000.0,41.3907,41.4328,41.3907,41.3967,11000.0
2013-06-05 11:50:00,68.83,68.86,68.75,68.76,11800.0,41.3907,41.4087,41.3426,41.3486,11800.0
2013-06-05 11:55:00,68.76,68.81,68.68,68.78,43300.0,41.3486,41.3786,41.3005,41.3606,43300.0
2013-06-05 12:00:00,68.78,68.85,68.77,68.8,42400.0,41.3606,41.4027,41.3546,41.3726,42400.0
2013-06-05 12:05:00,68.8,68.82,68.76,68.8,53800.0,41.3726,41.3847,41.3486,41.3726,53800.0
2013-06-05 12:10:00,68.79,68.8,68.67,68.67,25600.0,41.3666,41.3726,41.2945,41.2945,25600.0
2013-06-05 12:15:00,68.68,68.71,68.62,68.62,6300.0,41.3005,41.3185,41.2644,41.2644,6300.0
2013-06-05 12:20:00,68.62,68.69,68.61,68.69,9200.0,41.2644,41.3065,41.2584,41.3065,9200.0
2013-06-05 12:25:00,68.7,68.74,68.68,68.73,10600.0,41.3125,41.3366,41.3005,41.3305,10600.0
2013-06-05 12:30:00,68.72,68.75,68.69,68.72,12700.0,41.3245,41.3426,41.3065,41.3245,12700.0
2013-06-05 12:35:00,68.7,68.71,68.64,68.69,13000.0,41.3125,41.3185,41.2764,41.3065,13000.0
2013-06-05 12:40:00,68.66,68.66,68.62,68.64,8600.0,41.2884,41.2884,41.2644,41.2764,8600.0
2013-06-05 12:45:00,68.64,68.65,68.54,68.57,7400.0,41.2764,41.2824,41.2163,41.2343,7400.0
2013-06-05 12:50:00,68.56,68.56,68.5,68.51,22200.0,41.2283,41.2283,41.1922,41.1982,22200.0
2013-06-05 12:55:00,68.54,68.65,68.53,68.61,27700.0,41.2163,41.2824,41.2103,41.2584,27700.0
2013-06-05 13:00:00,68.59,68.74,68.56,68.74,9700.0,41.2464,41.3366,41.2283,41.3366,9700.0
2013-06-05 13:05:00,68.74,68.78,68.73,68.74,10400.0,41.3366,41.3606,41.3305,41.3366,10400.0
2013-06-05 13:10:00,68.73,68.74,68.65,68.65,18900.0,41.3305,41.3366,41.2824,41.2824,18900.0
2013-06-05 13:15:00,68.64,68.72,68.6,68.72,11800.0,41.2764,41.3245,41.2524,41.3245,11800.0
2013-06-05 13:20:00,68.72,68.73,68.65,68.73,4800.0,41.3245,41.3305,41.2824,41.3305,4800.0
2013-06-05 13:25:00,68.73,68.75,68.68,68.69,7700.0,41.3305,41.3426,41.3005,41.3065,7700.0
2013-06-05 13:30:00,68.69,68.74,68.67,68.73,6900.0,41.3065,41.3366,41.2945,41.3305,6900.0
2013-06-05 13:35:00,68.73,68.95,68.71,68.79,85000.0,41.3305,41.4628,41.3185,41.3666,85000.0
2013-06-05 13:40:00,68.78,68.88,68.78,68.78,5900.0,41.3606,41.4207,41.3606,41.3606,5900.0
2013-06-05 13:45:00,68.78,68.79,68.66,68.66,11300.0,41.3606,41.3666,41.2884,41.2884,11300.0
2013-06-05 13:50:00,68.66,68.67,68.61,68.61,5600.0,41.2884,41.2945,41.2584,41.2584,5600.0
2013-06-05 13:55:00,68.61,68.69,68.54,68.64,21200.0,41.2584,41.3065,41.2163,41.2764,21200.0
2013-06-05 14:00:00,68.63,68.9,68.59,68.89,81100.0,41.2704,41.4328,41.2464,41.4268,81100.0
2013-06-05 14:05:00,68.88,68.93,68.77,68.83,48800.0,41.4207,41.4508,41.3546,41.3907,48800.0
2013-06-05 14:10:00,68.85,68.98,68.8,68.92,33900.0,41.4027,41.4809,41.3726,41.4448,33900.0
2013-06-05 14:15:00,68.93,69.01,68.9,69.0,23500.0,41.4508,41.4989,41.4328,41.4929,23500.0
2013-06-05 14:20:00,69.01,69.02,68.95,68.96,49000.0,41.4989,41.5049,41.4628,41.4689,49000.0
2013-06-05 14:25:00,68.96,69.02,68.95,68.98,26900.0,41.4689,41.5049,41.4628,41.4809,26900.0
2013-06-05 14:30:00,68.99,69.07,68.97,69.04,41300.0,41.4869,41.535,41.4749,41.517,41300.0
2013-06-05 14:35:00,69.05,69.1,69.0,69.04,16300.0,41.523,41.553,41.4929,41.517,16300.0
2013-06-05 14:40:00,69.04,69.05,68.9,68.94,27100.0,41.517,41.523,41.4328,41.4568,27100.0
2013-06-05 14:45:00,68.95,69.06,68.94,69.01,10900.0,41.4628,41.529,41.4568,41.4989,10900.0
2013-06-05 14:50:00,69.02,69.06,68.94,68.96,21900.0,41.5049,41.529,41.4568,41.4689,21900.0
2013-06-05 14:55:00,68.95,69.05,68.92,69.0,26800.0,41.4628,41.523,41.4448,41.4929,26800.0
2013-06-05 15:00:00,69.0,69.03,68.99,69.01,17500.0,41.4929,41.5109,41.4869,41.4989,17500.0
2013-06-05 15:05:00,69.0,69.05,68.94,68.96,26800.0,41.4929,41.523,41.4568,41.4689,26800.0
2013-06-05 15:10:00,68.94,69.04,68.87,69.04,27900.0,41.4568,41.517,41.4147,41.517,27900.0
2013-06-05 15:15:00,69.04,69.17,69.04,69.14,49500.0,41.517,41.5951,41.517,41.5771,49500.0
2013-06-05 15:20:00,69.13,69.2,69.1,69.17,54500.0,41.5711,41.6132,41.553,41.5951,54500.0
2013-06-05 15:25:00,69.18,69.3,69.18,69.28,18300.0,41.6011,41.6733,41.6011,41.6613,18300.0
2013-06-05 15:30:00,69.29,69.31,69.06,69.15,34100.0,41.6673,41.6793,41.529,41.5831,34100.0
2013-06-05 15:35:00,69.15,69.29,69.15,69.24,25400.0,41.5831,41.6673,41.5831,41.6372,25400.0
2013-06-05 15:40:00,69.24,69.33,69.23,69.29,37400.0,41.6372,41.6913,41.6312,41.6673,37400.0
2013-06-05 15:45:00,69.29,69.41,69.26,69.27,42700.0,41.6673,41.7395,41.6493,41.6553,42700.0
2013-06-05 15:50:00,69.26,69.31,69.2,69.3,115600.0,41.6493,41.6793,41.6132,41.6733,115600.0
2013-06-05 15:55:00,69.3,69.36,69.13,69.27,255300.0,41.6733,41.7094,41.5711,41.6553,255300.0
2013-06-06 09:30:00,68.64,68.88,68.31,68.84,64300.0,41.5459,41.6912,41.3462,41.667,64300.0
2013-06-06 09:35:00,68.79,69.24,68.79,69.14,19000.0,41.6367,41.9091,41.6367,41.8486,19000.0
2013-06-06 09:40:00,69.02,69.35,69.01,69.25,11700.0,41.7759,41.9757,41.7699,41.9151,11700.0
2013-06-06 09:45:00,69.28,69.35,69.12,69.15,17100.0,41.9333,41.9757,41.8365,41.8546,17100.0
2013-06-06 09:50:00,69.14,69.14,68.93,69.09,21100.0,41.8486,41.8486,41.7215,41.8183,21100.0
2013-06-06 09:55:00,69.09,69.14,69.03,69.12,29800.0,41.8183,41.8486,41.782,41.8365,29800.0
2013-06-06 10:00:00,69.13,69.37,69.13,69.23,29900.0,41.8425,41.9878,41.8425,41.903,29900.0
2013-06-06 10:05:00,69.22,69.3,69.17,69.27,11200.0,41.897,41.9454,41.8667,41.9272,11200.0
2013-06-06 10:10:00,69.26,69.28,69.08,69.08,10200.0,41.9212,41.9333,41.8122,41.8122,10200.0
2013-06-06 10:15:00,69.06,69.13,69.0,69.02,11700.0,41.8001,41.8425,41.7638,41.7759,11700.0
2013-06-06 10:20:00,69.03,69.06,68.78,68.8,29700.0,41.782,41.8001,41.6307,41.6428,29700.0
2013-06-06 10:25:00,68.8,68.84,68.7,68.81,12300.0,41.6428,41.667,41.5822,41.6488,12300.0
2013-06-06 10:30:00,68.87,68.87,68.74,68.81,14400.0,41.6851,41.6851,41.6065,41.6488,14400.0
2013-06-06 10:35:00,68.84,68.85,68.48,68.5,35400.0,41.667,41.673,41.4491,41.4612,35400.0
2013-06-06 10:40:00,68.5,68.76,68.46,68.75,15000.0,41.4612,41.6186,41.437,41.6125,15000.0
2013-06-06 10:45:00,68.74,68.84,68.7,68.77,7200.0,41.6065,41.667,41.5822,41.6246,7200.0
2013-06-06 10:50:00,68.81,68.82,68.69,68.71,16800.0,41.6488,41.6549,41.5762,41.5883,16800.0
2013-06-06 10:55:00,68.74,68.94,68.73,68.89,11800.0,41.6065,41.7275,41.6004,41.6972,11800.0
2013-06-06 11:00:00,68.91,68.93,68.79,68.82,9800.0,41.7093,41.7215,41.6367,41.6549,9800.0
2013-06-06 11:05:00,68.82,68.85,68.72,68.74,25900.0,41.6549,41.673,41.5943,41.6065,25900.0
2013-06-06 11:10:00,68.73,68.89,68.73,68.8,19700.0,41.6004,41.6972,41.6004,41.6428,19700.0
2013-06-06 11:15:00,68.81,68.89,68.76,68.84,7400.0,41.6488,41.6972,41.6186,41.667,7400.0
2013-06-06 11:20:00,68.83,68.88,68.72,68.72,5400.0,41.6609,41.6912,41.5943,41.5943,5400.0
2013-06-06 11:25:00,68.7,68.72,68.64,68.71,11700.0,41.5822,41.5943,41.5459,41.5883,11700.0
2013-06-06 11:30:00,68.68,68.75,68.62,68.68,8300.0,41.5701,41.6125,41.5338,41.5701,8300.0
2013-06-06 11:35:00,68.67,68.8,68.64,68.8,6600.0,41.5641,41.6428,41.5459,41.6428,6600.0
2013-06-06 11:40:00,68.82,68.82,68.75,68.82,7300.0,41.6549,41.6549,41.6125,41.6549,7300.0
2013-06-06 11:45:00,68.85,68.89,68.79,68.79,5200.0,41.673,41.6972,41.6367,41.6367,5200.0
2013-06-06 11:50:00,68.84,68.84,68.68,68.68,4500.0,41.667,41.667,41.5701,41.5701,4500.0
2013-06-06 11:55:00,68.68,68.71,68.4,68.4,27600.0,41.5701,41.5883,41.4007,41.4007,27600.0
2013-06-06 12:00:00,68.41,68.46,68.38,68.41,10900.0,41.4067,41.437,41.3886,41.4067,10900.0
2013-06-06 12:05:00,68.41,68.46,68.39,68.41,9800.0,41.4067,41.437,41.3946,41.4067,9800.0
2013-06-06 12:10:00,68.41,68.49,68.38,68.46,5800.0,41.4067,41.4551,41.3886,41.437,5800.0
2013-06-06 12:15:00,68.49,68.5,68.36,68.43,19000.0,41.4551,41.4612,41.3764,41.4188,19000.0
2013-06-06 12:20:00,68.45,68.5,68.39,68.4,13300.0,41.4309,41.4612,41.3946,41.4007,13300.0
2013-06-06 12:25:00,68.41,68.41,68.15,68.27,13400.0,41.4067,41.4067,41.2493,41.322,13400.0
2013-06-06 12:30:00,68.3,68.43,68.23,68.42,18600.0,41.3401,41.4188,41.2978,41.4128,18600.0
2013-06-06 12:35:00,68.41,68.5,68.41,68.5,12900.0,41.4067,41.4612,41.4067,41.4612,12900.0
2013-06-06 12:40:00,68.49,68.5,68.45,68.48,6600.0,41.4551,41.4612,41.4309,41.4491,6600.0
2013-06-06 12:45:00,68.47,68.47,68.33,68.39,5600.0,41.443,41.443,41.3583,41.3946,5600.0
2013-06-06 12:50:00,68.4,68.4,68.24,68.3,6100.0,41.4007,41.4007,41.3038,41.3401,6100.0
2013-06-06 12:55:00,68.29,68.31,68.25,68.28,3900.0,41.3341,41.3462,41.3099,41.328,3900.0
2013-06-06 13:00:00,68.31,68.36,68.28,68.29,5500.0,41.3462,41.3764,41.328,41.3341,5500.0
2013-06-06 13:05:00,68.3,68.47,68.3,68.47,7000.0,41.3401,41.443,41.3401,41.443,7000.0
2013-06-06 13:10:00,68.45,68.62,68.45,68.59,14100.0,41.4309,41.5338,41.4309,41.5157,14100.0
2013-06-06 13:15:00,68.6,68.7,68.58,68.62,10300.0,41.5217,41.5822,41.5096,41.5338,10300.0
2013-06-06 13:20:00,68.62,68.66,68.56,68.61,6700.0,41.5338,41.558,41.4975,41.5278,6700.0
2013-06-06 13:25:00,68.61,68.64,68.53,68.58,9600.0,41.5278,41.5459,41.4793,41.5096,9600.0
2013-06-06 13:30:00,68.58,68.69,68.58,68.69,9500.0,41.5096,41.5762,41.5096,41.5762,9500.0
2013-06-06 13:35:00,68.69,68.81,68.69,68.76,7400.0,41.5762,41.6488,41.5762,41.6186,7400.0
2013-06-06 13:40:00,68.77,68.83,68.7,68.83,16700.0,41.6246,41.6609,41.5822,41.6609,16700.0
2013-06-06 13:45:00,68.82,68.92,68.81,68.84,42300.0,41.6549,41.7154,41.6488,41.667,42300.0
2013-06-06 13:50:00,68.84,68.85,68.66,68.69,35900.0,41.667,41.673,41.558,41.5762,35900.0
2013-06-06 13:55:00,68.69,68.69,68.55,68.6,6100.0,41.5762,41.5762,41.4915,41.5217,6100.0
2013-06-06 14:00:00,68.62,68.67,68.53,68.58,9200.0,41.5338,41.5641,41.4793,41.5096,9200.0
2013-06-06 14:05:00,68.61,68.73,68.56,68.58,42100.0,41.5278,41.6004,41.4975,41.5096,42100.0
2013-06-06 14:10:00,68.56,68.68,68.56,68.58,37600.0,41.4975,41.5701,41.4975,41.5096,37600.0
2013-06-06 14:15:00,68.55,68.7,68.54,68.55,59000.0,41.4915,41.5822,41.4854,41.4915,59000.0
2013-06-06 14:20:00,68.55,68.61,68.55,68.61,9500.0,41.4915,41.5278,41.4915,41.5278,9500.0
2013-06-06 14:25:00,68.61,68.65,68.59,68.62,28900.0,41.5278,41.552,41.5157,41.5338,28900.0
2013-06-06 14:30:00,68.64,68.66,68.57,68.58,11000.0,41.5459,41.558,41.5036,41.5096,11000.0
2013-06-06 14:35:00,68.57,68.59,68.44,68.44,17600.0,41.5036,41.5157,41.4249,41.4249,17600.0
2013-06-06 14:40:00,68.44,68.46,68.37,68.37,38200.0,41.4249,41.437,41.3825,41.3825,38200.0
2013-06-06 14:45:00,68.38,68.45,68.27,68.44,33400.0,41.3886,41.4309,41.322,41.4249,33400.0
2013-06-06 14:50:00,68.43,68.58,68.43,68.46,23100.0,41.4188,41.5096,41.4188,41.437,23100.0
2013-06-06 14:55:00,68.48,68.56,68.47,68.5,18200.0,41.4491,41.4975,41.443,41.4612,18200.0
2013-06-06 15:00:00,68.52,68.57,68.5,68.52,19700.0,41.4733,41.5036,41.4612,41.4733,19700.0
2013-06-06 15:05:00,68.52,68.52,68.38,68.38,19000.0,41.4733,41.4733,41.3886,41.3886,19000.0
2013-06-06 15:10:00,68.38,68.39,68.26,68.28,26400.0,41.3886,41.3946,41.3159,41.328,26400.0
2013-06-06 15:15:00,68.29,68.33,68.24,68.3,24300.0,41.3341,41.3583,41.3038,41.3401,24300.0
2013-06-06 15:20:00,68.3,68.4,68.28,68.4,24500.0,41.3401,41.4007,41.328,41.4007,24500.0
2013-06-06 15:25:00,68.41,68.54,68.39,68.54,46300.0,41.4067,41.4854,41.3946,41.4854,46300.0
2013-06-06 15:30:00,68.56,68.64,68.55,68.59,24200.0,41.4975,41.5459,41.4915,41.5157,24200.0
2013-06-06 15:35:00,68.6,68.68,68.59,68.6,35600.0,41.5217,41.5701,41.5157,41.5217,35600.0
2013-06-06 15:40:00,68.6,68.66,68.59,68.66,31600.0,41.5217,41.558,41.5157,41.558,31600.0
2013-06-06 15:45:00,68.67,68.67,68.59,68.6,38300.0,41.5641,41.5641,41.5157,41.5217,38300.0
2013-06-06 15:50:00,68.61,68.68,68.6,68.66,79600.0,41.5278,41.5701,41.5217,41.558,79600.0
2013-06-06 15:55:00,68.67,68.95,68.65,68.92,152300.0,41.5641,41.7336,41.552,41.7154,152300.0
2013-06-07 09:30:00,69.59,69.77,69.36,69.49,35400.0,42.1209,42.2299,41.9817,42.0604,35400.0
2013-06-07 09:35:00,69.58,69.65,69.45,69.58,28100.0,42.1149,42.1573,42.0362,42.1149,28100.0
2013-06-07 09:40:00,69.63,69.67,69.42,69.42,19900.0,42.1451,42.1694,42.018,42.018,19900.0
2013-06-07 09:45:00,69.49,69.64,69.46,69.51,33600.0,42.0604,42.1512,42.0422,42.0725,33600.0
2013-06-07 09:50:00,69.52,69.65,69.47,69.65,21000.0,42.0786,42.1573,42.0483,42.1573,21000.0
2013-06-07 09:55:00,69.66,69.95,69.64,69.95,21100.0,42.1633,42.3388,42.1512,42.3388,21100.0
2013-06-07 10:00:00,69.93,70.08,69.86,70.07,34900.0,42.3267,42.4175,42.2844,42.4115,34900.0
2013-06-07 10:05:00,70.04,70.16,69.95,69.98,14500.0,42.3933,42.4659,42.3388,42.357,14500.0
2013-06-07 10:10:00,70.0,70.08,69.9,69.95,13100.0,42.3691,42.4175,42.3086,42.3388,13100.0
2013-06-07 10:15:00,69.96,70.02,69.89,69.93,18400.0,42.3449,42.3812,42.3025,42.3267,18400.0
2013-06-07 10:20:00,69.93,69.95,69.88,69.89,16800.0,42.3267,42.3388,42.2965,42.3025,16800.0
2013-06-07 10:25:00,69.88,69.94,69.85,69.86,12300.0,42.2965,42.3328,42.2783,42.2844,12300.0
2013-06-07 10:30:00,69.86,69.89,69.67,69.88,32000.0,42.2844,42.3025,42.1694,42.2965,32000.0
2013-06-07 10:35:00,69.89,69.9,69.82,69.87,9700.0,42.3025,42.3086,42.2601,42.2904,9700.0
2013-06-07 10:40:00,69.85,69.89,69.82,69.86,17400.0,42.2783,42.3025,42.2601,42.2844,17400.0
2013-06-07 10:45:00,69.87,69.96,69.83,69.93,13900.0,42.2904,42.3449,42.2662,42.3267,13900.0
2013-06-07 10:50:00,69.93,69.93,69.76,69.79,9500.0,42.3267,42.3267,42.2238,42.242,9500.0
2013-06-07 10:55:00,69.77,69.85,69.76,69.84,30600.0,42.2299,42.2783,42.2238,42.2723,30600.0
2013-06-07 11:00:00,69.83,69.87,69.83,69.87,14200.0,42.2662,42.2904,42.2662,42.2904,14200.0
2013-06-07 11:05:00,69.89,70.0,69.86,69.96,24400.0,42.3025,42.3691,42.2844,42.3449,24400.0
2013-06-07 11:10:00,69.98,69.98,69.9,69.97,19400.0,42.357,42.357,42.3086,42.3509,19400.0
2013-06-07 11:15:00,69.97,70.06,69.97,70.04,17300.0,42.3509,42.4054,42.3509,42.3933,17300.0
2013-06-07 11:20:00,70.05,70.19,70.05,70.06,25500.0,42.3994,42.4841,42.3994,42.4054,25500.0
2013-06-07 11:25:00,70.08,70.25,70.06,70.22,29200.0,42.4175,42.5204,42.4054,42.5023,29200.0
2013-06-07 11:30:00,70.22,70.3,70.18,70.19,9700.0,42.5023,42.5507,42.478,42.4841,9700.0
2013-06-07 11:35:00,70.21,70.24,70.12,70.16,12000.0,42.4962,42.5144,42.4417,42.4659,12000.0
2013-06-07 11:40:00,70.13,70.22,70.1,70.11,50700.0,42.4478,42.5023,42.4296,42.4357,50700.0
2013-06-07 11:45:00,70.1,70.16,70.04,70.14,27600.0,42.4296,42.4659,42.3933,42.4538,27600.0
2013-06-07 11:50:00,70.16,70.25,70.08,70.22,22700.0,42.4659,42.5204,42.4175,42.5023,22700.0
2013-06-07 11:55:00,70.24,70.28,70.12,70.14,21300.0,42.5144,42.5386,42.4417,42.4538,21300.0
2013-06-07 12:00:00,70.15,70.21,70.11,70.15,36500.0,42.4599,42.4962,42.4357,42.4599,36500.0
2013-06-07 12:05:00,70.15,70.31,70.14,70.31,43800.0,42.4599,42.5567,42.4538,42.5567,43800.0
2013-06-07 12:10:00,70.3,70.49,70.3,70.47,24000.0,42.5507,42.6657,42.5507,42.6536,24000.0
2013-06-07 12:15:00,70.49,70.59,70.47,70.58,22500.0,42.6657,42.7262,42.6536,42.7202,22500.0
2013-06-07 12:20:00,70.58,70.58,70.5,70.54,5600.0,42.7202,42.7202,42.6717,42.6959,5600.0
2013-06-07 12:25:00,70.54,70.54,70.36,70.44,13700.0,42.6959,42.6959,42.587,42.6354,13700.0
2013-06-07 12:30:00,70.45,70.45,70.4,70.42,3200.0,42.6415,42.6415,42.6112,42.6233,3200.0
2013-06-07 12:35:00,70.4,70.45,70.4,70.43,4300.0,42.6112,42.6415,42.6112,42.6294,4300.0
2013-06-07 12:40:00,70.44,70.48,70.44,70.46,8900.0,42.6354,42.6596,42.6354,42.6475,8900.0
2013-06-07 12:45:00,70.45,70.48,70.42,70.48,17800.0,42.6415,42.6596,42.6233,42.6596,17800.0
2013-06-07 12:50:00,70.48,70.55,70.48,70.54,17800.0,42.6596,42.702,42.6596,42.6959,17800.0
2013-06-07 12:55:00,70.55,70.74,70.55,70.73,32400.0,42.702,42.817,42.702,42.8109,32400.0
2013-06-07 13:00:00,70.73,70.87,70.69,70.87,30100.0,42.8109,42.8957,42.7867,42.8957,30100.0
2013-06-07 13:05:00,70.87,70.95,70.77,70.84,33400.0,42.8957,42.9441,42.8352,42.8775,33400.0
2013-06-07 13:10:00,70.84,71.17,70.81,71.13,90300.0,42.8775,43.0773,42.8594,43.0531,90300.0
2013-06-07 13:15:00,71.14,71.31,71.13,71.28,24800.0,43.0591,43.162,43.0531,43.1438,24800.0
2013-06-07 13:20:00,71.3,71.45,71.26,71.28,32900.0,43.156,43.2467,43.1317,43.1438,32900.0
2013-06-07 13:25:00,71.29,71.36,71.22,71.29,44300.0,43.1499,43.1923,43.1075,43.1499,44300.0
2013-06-07 13:30:00,71.3,71.34,71.27,71.28,28100.0,43.156,43.1802,43.1378,43.1438,28100.0
2013-06-07 13:35:00,71.29,71.57,71.29,71.56,28700.0,43.1499,43.3194,43.1499,43.3133,28700.0
2013-06-07 13:40:00,71.54,71.56,71.31,71.31,34900.0,43.3012,43.3133,43.162,43.162,34900.0
2013-06-07 13:45:00,71.3,71.32,71.14,71.18,91200.0,43.156,43.1681,43.0591,43.0833,91200.0
2013-06-07 13:50:00,71.18,71.2,71.15,71.2,14200.0,43.0833,43.0954,43.0652,43.0954,14200.0
2013-06-07 13:55:00,71.2,71.2,71.11,71.12,77800.0,43.0954,43.0954,43.0409,43.047,77800.0
2013-06-07 14:00:00,71.12,71.18,71.08,71.18,12400.0,43.047,43.0833,43.0228,43.0833,12400.0
2013-06-07 14:05:00,71.19,71.2,71.08,71.11,17400.0,43.0894,43.0954,43.0228,43.0409,17400.0
2013-06-07 14:10:00,71.11,71.11,71.0,71.07,35600.0,43.0409,43.0409,42.9744,43.0167,35600.0
2013-06-07 14:15:00,71.07,71.07,70.98,71.0,18300.0,43.0167,43.0167,42.9623,42.9744,18300.0
2013-06-07 14:20:00,71.0,71.08,70.98,71.04,30700.0,42.9744,43.0228,42.9623,42.9986,30700.0
2013-06-07 14:25:00,71.04,71.05,70.96,71.02,22800.0,42.9986,43.0046,42.9502,42.9865,22800.0
2013-06-07 14:30:00,71.01,71.16,70.95,71.1,20000.0,42.9804,43.0712,42.9441,43.0349,20000.0
2013-06-07 14:35:00,71.1,71.1,71.03,71.09,19600.0,43.0349,43.0349,42.9925,43.0288,19600.0
2013-06-07 14:40:00,71.09,71.2,71.05,71.18,25500.0,43.0288,43.0954,43.0046,43.0833,25500.0
2013-06-07 14:45:00,71.17,71.31,71.08,71.27,22700.0,43.0773,43.162,43.0228,43.1378,22700.0
2013-06-07 14:50:00,71.28,71.37,71.22,71.35,26400.0,43.1438,43.1983,43.1075,43.1862,26400.0
2013-06-07 14:55:00,71.34,71.36,71.26,71.36,18000.0,43.1802,43.1923,43.1317,43.1923,18000.0
2013-06-07 15:00:00,71.34,71.34,71.23,71.29,16400.0,43.1802,43.1802,43.1136,43.1499,16400.0
2013-06-07 15:05:00,71.3,71.36,71.22,71.23,18200.0,43.156,43.1923,43.1075,43.1136,18200.0
2013-06-07 15:10:00,71.24,71.33,71.2,71.27,23900.0,43.1196,43.1741,43.0954,43.1378,23900.0
2013-06-07 15:15:00,71.28,71.5,71.28,71.46,22200.0,43.1438,43.277,43.1438,43.2528,22200.0
2013-06-07 15:20:00,71.46,71.48,71.38,71.45,27800.0,43.2528,43.2649,43.2044,43.2467,27800.0
2013-06-07 15:25:00,71.46,71.64,71.46,71.64,29200.0,43.2528,43.3617,43.2528,43.3617,29200.0
2013-06-07 15:30:00,71.63,71.65,71.56,71.6,50100.0,43.3557,43.3678,43.3133,43.3375,50100.0
2013-06-07 15:35:00,71.6,71.76,71.59,71.74,125700.0,43.3375,43.4344,43.3315,43.4223,125700.0
2013-06-07 15:40:00,71.75,71.82,71.72,71.75,78200.0,43.4283,43.4707,43.4102,43.4283,78200.0
2013-06-07 15:45:00,71.76,71.91,71.74,71.89,63900.0,43.4344,43.5252,43.4223,43.5131,63900.0
2013-06-07 15:50:00,71.88,72.0,71.83,72.0,92100.0,43.507,43.5796,43.4767,43.5796,92100.0
2013-06-07 15:55:00,72.0,72.13,71.96,72.01,184600.0,43.5796,43.6583,43.5554,43.5857,184600.0
2013-06-10 09:30:00,72.39,73.14,72.07,73.1,473800.0,43.8157,44.2697,43.622,44.2454,473800.0
2013-06-10 09:35:00,73.11,73.35,72.99,73.31,258000.0,44.2515,44.3968,44.1789,44.3725,258000.0
2013-06-10 09:40:00,73.23,73.8,73.22,73.4,494800.0,44.3241,44.6691,44.3181,44.427,494800.0
2013-06-10 09:45:00,73.4,73.8,73.24,73.72,195600.0,44.427,44.6691,44.3302,44.6207,195600.0
2013-06-10 09:50:00,73.72,73.96,73.7,73.96,171200.0,44.6207,44.766,44.6086,44.766,171200.0
2013-06-10 09:55:00,73.97,73.97,73.72,73.75,89200.0,44.772,44.772,44.6207,44.6389,89200.0
2013-06-10 10:00:00,73.74,73.74,73.36,73.41,167400.0,44.6328,44.6328,44.4028,44.4331,167400.0
2013-06-10 10:05:00,73.4,73.47,73.28,73.38,119800.0,44.427,44.4694,44.3544,44.4149,119800.0
2013-06-10 10:10:00,73.39,73.66,73.37,73.51,182400.0,44.421,44.5844,44.4089,44.4936,182400.0
2013-06-10 10:15:00,73.49,73.84,73.44,73.44,327400.0,44.4815,44.6933,44.4512,44.4512,327400.0
2013-06-10 10:20:00,73.43,73.71,73.4,73.55,107200.0,44.4452,44.6147,44.427,44.5178,107200.0
2013-06-10 10:25:00,73.57,73.73,73.56,73.62,149200.0,44.5299,44.6268,44.5239,44.5602,149200.0
2013-06-10 10:30:00,73.62,73.65,73.51,73.59,107800.0,44.5602,44.5783,44.4936,44.542,107800.0
2013-06-10 10:35:00,73.6,73.6,73.48,73.49,62800.0,44.5481,44.5481,44.4754,44.4815,62800.0
2013-06-10 10:40:00,73.46,73.48,73.3,73.41,56800.0,44.4633,44.4754,44.3665,44.4331,56800.0
2013-06-10 10:45:00,73.41,73.45,73.18,73.19,55200.0,44.4331,44.4573,44.2939,44.2999,55200.0
2013-06-10 10:50:00,73.21,73.46,72.96,73.24,125200.0,44.312,44.4633,44.1607,44.3302,125200.0
2013-06-10 10:55:00,73.22,73.34,73.09,73.27,44400.0,44.3181,44.3907,44.2394,44.3483,44400.0
2013-06-10 11:00:00,73.32,73.47,73.3,73.4,86200.0,44.3786,44.4694,44.3665,44.427,86200.0
2013-06-10 11:05:00,73.44,73.55,73.37,73.37,57200.0,44.4512,44.5178,44.4089,44.4089,57200.0
2013-06-10 11:10:00,73.36,73.56,73.31,73.56,50000.0,44.4028,44.5239,44.3725,44.5239,50000.0
2013-06-10 11:15:00,73.55,73.56,73.4,73.47,24800.0,44.5178,44.5239,44.427,44.4694,24800.0
2013-06-10 11:20:00,73.49,73.49,73.4,73.42,68800.0,44.4815,44.4815,44.427,44.4391,68800.0
2013-06-10 11:25:00,73.4,73.41,73.32,73.39,42800.0,44.427,44.4331,44.3786,44.421,42800.0
2013-06-10 11:30:00,73.38,73.4,73.27,73.33,43000.0,44.4149,44.427,44.3483,44.3847,43000.0
2013-06-10 11:35:00,73.32,73.36,73.26,73.27,40200.0,44.3786,44.4028,44.3423,44.3483,40200.0
2013-06-10 11:40:00,73.26,73.37,73.25,73.27,35000.0,44.3423,44.4089,44.3362,44.3483,35000.0
2013-06-10 11:45:00,73.27,73.35,73.24,73.34,56600.0,44.3483,44.3968,44.3302,44.3907,56600.0
2013-06-10 11:50:00,73.34,73.34,73.25,73.3,59800.0,44.3907,44.3907,44.3362,44.3665,59800.0
2013-06-10 11:55:00,73.3,73.35,73.26,73.32,22400.0,44.3665,44.3968,44.3423,44.3786,22400.0
2013-06-10 12:00:00,73.34,73.35,73.26,73.35,24800.0,44.3907,44.3968,44.3423,44.3968,24800.0
2013-06-10 12:05:00,73.37,73.38,73.26,73.26,32000.0,44.4089,44.4149,44.3423,44.3423,32000.0
2013-06-10 12:10:00,73.28,73.51,73.25,73.5,40800.0,44.3544,44.4936,44.3362,44.4876,40800.0
2013-06-10 12:15:00,73.51,73.52,73.41,73.43,29000.0,44.4936,44.4997,44.4331,44.4452,29000.0
2013-06-10 12:20:00,73.43,73.48,73.42,73.44,26200.0,44.4452,44.4754,44.4391,44.4512,26200.0
2013-06-10 12:25:00,73.44,73.45,73.36,73.37,28800.0,44.4512,44.4573,44.4028,44.4089,28800.0
2013-06-10 12:30:00,73.38,73.4,73.34,73.34,23800.0,44.4149,44.427,44.3907,44.3907,23800.0
2013-06-10 12:35:00,73.33,73.34,73.24,73.31,31200.0,44.3847,44.3907,44.3302,44.3725,31200.0
2013-06-10 12:40:00,73.29,73.3,73.14,73.23,52200.0,44.3604,44.3665,44.2697,44.3241,52200.0
2013-06-10 12:45:00,73.22,73.26,73.06,73.06,25200.0,44.3181,44.3423,44.2212,44.2212,25200.0
2013-06-10 12:50:00,73.06,73.07,72.94,73.04,41200.0,44.2212,44.2273,44.1486,44.2091,41200.0
2013-06-10 12:55:00,73.05,73.08,72.87,72.89,50600.0,44.2152,44.2333,44.1062,44.1183,50600.0
2013-06-10 13:00:00,72.87,73.02,72.82,73.0,69800.0,44.1062,44.197,44.076,44.1849,69800.0
2013-06-10 13:05:00,72.99,73.04,72.97,73.0,29600.0,44.1789,44.2091,44.1668,44.1849,29600.0
2013-06-10 13:10:00,73.0,73.03,72.89,72.94,44400.0,44.1849,44.2031,44.1183,44.1486,44400.0
2013-06-10 13:15:00,72.92,72.92,72.74,72.76,72400.0,44.1365,44.1365,44.0275,44.0396,72400.0
2013-06-10 13:20:00,72.77,72.93,72.77,72.81,39600.0,44.0457,44.1425,44.0457,44.0699,39600.0
2013-06-10 13:25:00,72.82,72.85,72.79,72.81,50000.0,44.076,44.0941,44.0578,44.0699,50000.0
2013-06-10 13:30:00,72.8,72.85,72.71,72.81,63200.0,44.0639,44.0941,44.0094,44.0699,63200.0
2013-06-10 13:35:00,72.82,72.97,72.78,72.94,31000.0,44.076,44.1668,44.0518,44.1486,31000.0
2013-06-10 13:40:00,72.95,73.08,72.89,73.02,39800.0,44.1547,44.2333,44.1183,44.197,39800.0
2013-06-10 13:45:00,73.02,73.02,72.87,72.87,42000.0,44.197,44.197,44.1062,44.1062,42000.0
2013-06-10 13:50:00,72.89,72.93,72.84,72.93,49400.0,44.1183,44.1425,44.0881,44.1425,49400.0
2013-06-10 13:55:00,72.9,73.01,72.87,73.01,33000.0,44.1244,44.191,44.1062,44.191,33000.0
2013-06-10 14:00:00,72.98,73.05,72.89,72.91,42200.0,44.1728,44.2152,44.1183,44.1304,42200.0
2013-06-10 14:05:00,72.91,73.07,72.9,73.04,31800.0,44.1304,44.2273,44.1244,44.2091,31800.0
2013-06-10 14:10:00,73.05,73.05,72.84,72.98,38800.0,44.2152,44.2152,44.0881,44.1728,38800.0
2013-06-10 14:15:00,72.98,73.08,72.95,72.97,33000.0,44.1728,44.2333,44.1547,44.1668,33000.0
2013-06-10 14:20:00,72.97,73.15,72.97,73.11,44000.0,44.1668,44.2757,44.1668,44.2515,44000.0
2013-06-10 14:25:00,73.11,73.23,73.09,73.15,39600.0,44.2515,44.3241,44.2394,44.2757,39600.0
2013-06-10 14:30:00,73.14,73.26,73.14,73.24,26600.0,44.2697,44.3423,44.2697,44.3302,26600.0
2013-06-10 14:35:00,73.23,73.27,73.1,73.23,40000.0,44.3241,44.3483,44.2454,44.3241,40000.0
2013-06-10 14:40:00,73.21,73.25,73.12,73.22,41000.0,44.312,44.3362,44.2575,44.3181,41000.0
2013-06-10 14:45:00,73.22,73.29,73.17,73.22,41200.0,44.3181,44.3604,44.2878,44.3181,41200.0
2013-06-10 14:50:00,73.22,73.27,73.16,73.25,44600.0,44.3181,44.3483,44.2818,44.3362,44600.0
2013-06-10 14:55:00,73.25,73.32,73.24,73.3,43000.0,44.3362,44.3786,44.3302,44.3665,43000.0
2013-06-10 15:00:00,73.29,73.29,73.17,73.22,56400.0,44.3604,44.3604,44.2878,44.3181,56400.0
2013-06-10 15:05:00,73.22,73.22,73.07,73.2,51200.0,44.3181,44.3181,44.2273,44.306,51200.0
2013-06-10 15:10:00,73.2,73.28,73.17,73.2,45000.0,44.306,44.3544,44.2878,44.306,45000.0
2013-06-10 15:15:00,73.2,73.23,73.13,73.16,45800.0,44.306,44.3241,44.2636,44.2818,45800.0
2013-06-10 15:20:00,73.18,73.22,73.06,73.11,48000.0,44.2939,44.3181,44.2212,44.2515,48000.0
2013-06-10 15:25:00,73.11,73.2,73.11,73.2,57200.0,44.2515,44.306,44.2515,44.306,57200.0
2013-06-10 15:30:00,73.21,73.22,73.11,73.19,48200.0,44.312,44.3181,44.2515,44.2999,48200.0
2013-06-10 15:35:00,73.17,73.25,73.14,73.17,66200.0,44.2878,44.3362,44.2697,44.2878,66200.0
2013-06-10 15:40:00,73.18,73.19,73.09,73.13,79800.0,44.2939,44.2999,44.2394,44.2636,79800.0
2013-06-10 15:45:00,73.12,73.18,73.0,73.0,138200.0,44.2575,44.2939,44.1849,44.1849,138200.0
2013-06-10 15:50:00,73.01,73.03,72.8,72.8,279800.0,44.191,44.2031,44.0639,44.0639,279800.0
2013-06-10 15:55:00,72.8,73.04,72.8,73.0,305200.0,44.0639,44.2091,44.0639,44.1849,305200.0
2013-06-11 09:30:00,72.5,72.62,72.0,72.11,77200.0,43.8823,43.9549,43.5796,43.6462,77200.0
2013-06-11 09:35:00,72.11,72.11,71.82,71.88,30200.0,43.6462,43.6462,43.4707,43.507,30200.0
2013-06-11 09:40:00,71.92,72.02,71.79,72.02,34600.0,43.5312,43.5917,43.4525,43.5917,34600.0
2013-06-11 09:45:00,72.02,72.05,71.89,71.93,20300.0,43.5917,43.6099,43.5131,43.5373,20300.0
2013-06-11 09:50:00,71.95,72.04,71.89,71.93,8400.0,43.5494,43.6039,43.5131,43.5373,8400.0
2013-06-11 09:55:00,71.91,71.96,71.71,71.77,21100.0,43.5252,43.5554,43.4041,43.4404,21100.0
2013-06-11 10:00:00,71.77,71.91,71.77,71.85,18500.0,43.4404,43.5252,43.4404,43.4889,18500.0
2013-06-11 10:05:00,71.87,71.87,71.66,71.71,20200.0,43.501,43.501,43.3738,43.4041,20200.0
2013-06-11 10:10:00,71.7,71.71,71.59,71.62,12100.0,43.3981,43.4041,43.3315,43.3496,12100.0
2013-06-11 10:15:00,71.61,71.66,71.52,71.64,24400.0,43.3436,43.3738,43.2891,43.3617,24400.0
2013-06-11 10:20:00,71.65,71.77,71.58,71.77,25700.0,43.3678,43.4404,43.3254,43.4404,25700.0
2013-06-11 10:25:00,71.74,71.88,71.72,71.88,29300.0,43.4223,43.507,43.4102,43.507,29300.0
2013-06-11 10:30:00,71.89,72.13,71.88,72.1,51600.0,43.5131,43.6583,43.507,43.6402,51600.0
2013-06-11 10:35:00,72.09,72.25,72.09,72.23,29000.0,43.6341,43.731,43.6341,43.7189,29000.0
2013-06-11 10:40:00,72.2,72.23,72.1,72.12,7400.0,43.7007,43.7189,43.6402,43.6523,7400.0
2013-06-11 10:45:00,72.17,72.28,72.14,72.26,17500.0,43.6825,43.7491,43.6644,43.737,17500.0
2013-06-11 10:50:00,72.26,72.36,72.26,72.34,14600.0,43.737,43.7975,43.737,43.7854,14600.0
2013-06-11 10:55:00,72.3,72.55,72.3,72.48,22600.0,43.7612,43.9125,43.7612,43.8702,22600.0
2013-06-11 11:00:00,72.48,72.52,72.42,72.43,21700.0,43.8702,43.8944,43.8339,43.8399,21700.0
2013-06-11 11:05:00,72.43,72.49,72.41,72.46,13600.0,43.8399,43.8762,43.8278,43.8581,13600.0
2013-06-11 11:10:00,72.45,72.51,72.38,72.38,20100.0,43.852,43.8883,43.8096,43.8096,20100.0
2013-06-11 11:15:00,72.38,72.41,72.32,72.41,16100.0,43.8096,43.8278,43.7733,43.8278,16100.0
2013-06-11 11:20:00,72.41,72.41,72.31,72.35,11400.0,43.8278,43.8278,43.7673,43.7915,11400.0
2013-06-11 11:25:00,72.36,72.54,72.35,72.52,29800.0,43.7975,43.9065,43.7915,43.8944,29800.0
2013-06-11 11:30:00,72.5,72.7,72.49,72.7,28200.0,43.8823,44.0033,43.8762,44.0033,28200.0
2013-06-11 11:35:00,72.69,72.74,72.67,72.71,27500.0,43.9973,44.0275,43.9852,44.0094,27500.0
2013-06-11 11:40:00,72.69,72.73,72.69,72.73,10800.0,43.9973,44.0215,43.9973,44.0215,10800.0
2013-06-11 11:45:00,72.73,72.84,72.72,72.83,39900.0,44.0215,44.0881,44.0154,44.082,39900.0
2013-06-11 11:50:00,72.84,72.9,72.64,72.65,12400.0,44.0881,44.1244,43.967,43.9731,12400.0
2013-06-11 11:55:00,72.66,72.7,72.63,72.66,7600.0,43.9791,44.0033,43.961,43.9791,7600.0
2013-06-11 12:00:00,72.66,72.66,72.55,72.61,11900.0,43.9791,43.9791,43.9125,43.9489,11900.0
2013-06-11 12:05:00,72.59,72.62,72.47,72.49,16400.0,43.9368,43.9549,43.8641,43.8762,16400.0
2013-06-11 12:10:00,72.48,72.48,72.36,72.39,40500.0,43.8702,43.8702,43.7975,43.8157,40500.0
2013-06-11 12:15:00,72.39,72.41,72.33,72.33,15500.0,43.8157,43.8278,43.7794,43.7794,15500.0
2013-06-11 12:20:00,72.36,72.38,72.27,72.28,12200.0,43.7975,43.8096,43.7431,43.7491,12200.0
2013-06-11 12:25:00,72.27,72.36,72.27,72.35,12300.0,43.7431,43.7975,43.7431,43.7915,12300.0
2013-06-11 12:30:00,72.35,72.37,72.34,72.36,11700.0,43.7915,43.8036,43.7854,43.7975,11700.0
2013-06-11 12:35:00,72.34,72.35,72.3,72.34,10800.0,43.7854,43.7915,43.7612,43.7854,10800.0
2013-06-11 12:40:00,72.37,72.46,72.33,72.46,10600.0,43.8036,43.8581,43.7794,43.8581,10600.0
2013-06-11 12:45:00,72.47,72.58,72.46,72.58,33600.0,43.8641,43.9307,43.8581,43.9307,33600.0
2013-06-11 12:50:00,72.58,72.59,72.44,72.49,8700.0,43.9307,43.9368,43.846,43.8762,8700.0
2013-06-11 12:55:00,72.48,72.75,72.48,72.75,26400.0,43.8702,44.0336,43.8702,44.0336,26400.0
2013-06-11 13:00:00,72.75,72.75,72.64,72.7,30000.0,44.0336,44.0336,43.967,44.0033,30000.0
2013-06-11 13:05:00,72.7,72.73,72.65,72.69,19100.0,44.0033,44.0215,43.9731,43.9973,19100.0
2013-06-11 13:10:00,72.69,72.71,72.63,72.7,10500.0,43.9973,44.0094,43.961,44.0033,10500.0
2013-06-11 13:15:00,72.7,72.75,72.61,72.61,16900.0,44.0033,44.0336,43.9489,43.9489,16900.0
2013-06-11 13:20:00,72.58,72.61,72.52,72.6,18000.0,43.9307,43.9489,43.8944,43.9428,18000.0
2013-06-11 13:25:00,72.6,72.66,72.5,72.5,29700.0,43.9428,43.9791,43.8823,43.8823,29700.0
2013-06-11 13:30:00,72.51,72.51,72.24,72.24,18500.0,43.8883,43.8883,43.7249,43.7249,18500.0
2013-06-11 13:35:00,72.21,72.35,72.2,72.35,25500.0,43.7067,43.7915,43.7007,43.7915,25500.0
2013-06-11 13:40:00,72.34,72.34,72.24,72.32,8700.0,43.7854,43.7854,43.7249,43.7733,8700.0
2013-06-11 13:45:00,72.34,72.43,72.34,72.41,34300.0,43.7854,43.8399,43.7854,43.8278,34300.0
2013-06-11 13:50:00,72.4,72.47,72.37,72.4,27600.0,43.8218,43.8641,43.8036,43.8218,27600.0
2013-06-11 13:55:00,72.42,72.48,72.35,72.42,35800.0,43.8339,43.8702,43.7915,43.8339,35800.0
2013-06-11 14:00:00,72.42,72.43,72.31,72.41,33400.0,43.8339,43.8399,43.7673,43.8278,33400.0
2013-06-11 14:05:00,72.38,72.46,72.28,72.39,32900.0,43.8096,43.8581,43.7491,43.8157,32900.0
2013-06-11 14:10:00,72.41,72.42,72.15,72.24,30000.0,43.8278,43.8339,43.6704,43.7249,30000.0
2013-06-11 14:15:00,72.23,72.27,72.15,72.16,22600.0,43.7189,43.7431,43.6704,43.6765,22600.0
2013-06-11 14:20:00,72.15,72.21,72.12,72.15,6300.0,43.6704,43.7067,43.6523,43.6704,6300.0
2013-06-11 14:25:00,72.14,72.24,72.13,72.24,58600.0,43.6644,43.7249,43.6583,43.7249,58600.0
2013-06-11 14:30:00,72.25,72.25,72.13,72.15,10100.0,43.731,43.731,43.6583,43.6704,10100.0
2013-06-11 14:35:00,72.16,72.18,72.14,72.18,5900.0,43.6765,43.6886,43.6644,43.6886,5900.0
2013-06-11 14:40:00,72.18,72.29,72.18,72.23,13800.0,43.6886,43.7552,43.6886,43.7189,13800.0
2013-06-11 14:45:00,72.23,72.25,72.19,72.24,21200.0,43.7189,43.731,43.6946,43.7249,21200.0
2013-06-11 14:50:00,72.23,72.33,72.23,72.31,33900.0,43.7189,43.7794,43.7189,43.7673,33900.0
2013-06-11 14:55:00,72.31,72.47,72.28,72.47,24100.0,43.7673,43.8641,43.7491,43.8641,24100.0
2013-06-11 15:00:00,72.47,72.54,72.42,72.48,21600.0,43.8641,43.9065,43.8339,43.8702,21600.0
2013-06-11 15:05:00,72.49,72.55,72.46,72.48,16700.0,43.8762,43.9125,43.8581,43.8702,16700.0
2013-06-11 15:10:00,72.45,72.54,72.45,72.54,21100.0,43.852,43.9065,43.852,43.9065,21100.0
2013-06-11 15:15:00,72.54,72.61,72.49,72.49,14300.0,43.9065,43.9489,43.8762,43.8762,14300.0
2013-06-11 15:20:00,72.49,72.59,72.43,72.58,20900.0,43.8762,43.9368,43.8399,43.9307,20900.0
2013-06-11 15:25:00,72.58,72.58,72.41,72.42,25900.0,43.9307,43.9307,43.8278,43.8339,25900.0
2013-06-11 15:30:00,72.4,72.52,72.38,72.46,101400.0,43.8218,43.8944,43.8096,43.8581,101400.0
2013-06-11 15:35:00,72.46,72.54,72.42,72.48,51800.0,43.8581,43.9065,43.8339,43.8702,51800.0
2013-06-11 15:40:00,72.46,72.48,72.37,72.39,14100.0,43.8581,43.8702,43.8036,43.8157,14100.0
2013-06-11 15:45:00,72.38,72.38,72.22,72.36,38000.0,43.8096,43.8096,43.7128,43.7975,38000.0
2013-06-11 15:50:00,72.36,72.37,72.29,72.29,52400.0,43.7975,43.8036,43.7552,43.7552,52400.0
2013-06-11 15:55:00,72.29,72.41,72.27,72.4,146700.0,43.7552,43.8278,43.7431,43.8218,146700.0
2013-06-12 09:30:00,72.65,72.86,72.5,72.66,26600.0,43.9731,44.1002,43.8823,43.9791,26600.0
2013-06-12 09:35:00,72.74,72.88,72.51,72.51,13700.0,44.0275,44.1123,43.8883,43.8883,13700.0
2013-06-12 09:40:00,72.51,72.7,72.5,72.6,21500.0,43.8883,44.0033,43.8823,43.9428,21500.0
2013-06-12 09:45:00,72.61,72.9,72.59,72.87,14200.0,43.9489,44.1244,43.9368,44.1062,14200.0
2013-06-12 09:50:00,72.84,72.87,72.72,72.86,11900.0,44.0881,44.1062,44.0154,44.1002,11900.0
2013-06-12 09:55:00,72.86,72.97,72.86,72.88,11900.0,44.1002,44.1668,44.1002,44.1123,11900.0
2013-06-12 10:00:00,72.88,72.88,72.51,72.56,22400.0,44.1123,44.1123,43.8883,43.9186,22400.0
2013-06-12 10:05:00,72.55,72.6,72.5,72.58,27600.0,43.9125,43.9428,43.8823,43.9307,27600.0
2013-06-12 10:10:00,72.58,72.64,72.52,72.59,18000.0,43.9307,43.967,43.8944,43.9368,18000.0
2013-06-12 10:15:00,72.6,72.76,72.58,72.61,11400.0,43.9428,44.0396,43.9307,43.9489,11400.0
2013-06-12 10:20:00,72.6,72.73,72.59,72.72,9700.0,43.9428,44.0215,43.9368,44.0154,9700.0
2013-06-12 10:25:00,72.71,72.76,72.7,72.75,4200.0,44.0094,44.0396,44.0033,44.0336,4200.0
2013-06-12 10:30:00,72.74,72.82,72.72,72.78,10500.0,44.0275,44.076,44.0154,44.0518,10500.0
2013-06-12 10:35:00,72.79,72.83,72.68,72.72,6100.0,44.0578,44.082,43.9912,44.0154,6100.0
2013-06-12 10:40:00,72.68,72.74,72.62,72.72,8400.0,43.9912,44.0275,43.9549,44.0154,8400.0
2013-06-12 10:45:00,72.71,72.72,72.56,72.61,30000.0,44.0094,44.0154,43.9186,43.9489,30000.0
2013-06-12 10:50:00,72.62,72.68,72.59,72.6,18200.0,43.9549,43.9912,43.9368,43.9428,18200.0
2013-06-12 10:55:00,72.6,72.67,72.6,72.66,20100.0,43.9428,43.9852,43.9428,43.9791,20100.0
2013-06-12 11:00:00,72.66,72.67,72.61,72.64,17200.0,43.9791,43.9852,43.9489,43.967,17200.0
2013-06-12 11:05:00,72.64,72.82,72.63,72.81,13200.0,43.967,44.076,43.961,44.0699,13200.0
2013-06-12 11:10:00,72.8,72.8,72.58,72.69,11000.0,44.0639,44.0639,43.9307,43.9973,11000.0
2013-06-12 11:15:00,72.68,72.71,72.57,72.71,22300.0,43.9912,44.0094,43.9246,44.0094,22300.0
2013-06-12 11:20:00,72.73,72.84,72.71,72.81,7900.0,44.0215,44.0881,44.0094,44.0699,7900.0
2013-06-12 11:25:00,72.81,72.81,72.71,72.79,8700.0,44.0699,44.0699,44.0094,44.0578,8700.0
2013-06-12 11:30:00,72.77,72.77,72.7,72.74,14500.0,44.0457,44.0457,44.0033,44.0275,14500.0
2013-06-12 11:35:00,72.75,72.79,72.66,72.71,14700.0,44.0336,44.0578,43.9791,44.0094,14700.0
2013-06-12 11:40:00,72.69,72.71,72.65,72.7,4500.0,43.9973,44.0094,43.9731,44.0033,4500.0
2013-06-12 11:45:00,72.69,72.69,72.43,72.49,9200.0,43.9973,43.9973,43.8399,43.8762,9200.0
2013-06-12 11:50:00,72.49,72.52,72.38,72.42,27600.0,43.8762,43.8944,43.8096,43.8339,27600.0
2013-06-12 11:55:00,72.4,72.48,72.39,72.48,17500.0,43.8218,43.8702,43.8157,43.8702,17500.0
2013-06-12 12:00:00,72.48,72.6,72.42,72.59,16600.0,43.8702,43.9428,43.8339,43.9368,16600.0
2013-06-12 12:05:00,72.59,72.67,72.58,72.64,9100.0,43.9368,43.9852,43.9307,43.967,9100.0
2013-06-12 12:10:00,72.63,72.63,72.38,72.4,11000.0,43.961,43.961,43.8096,43.8218,11000.0
2013-06-12 12:15:00,72.42,72.43,72.3,72.4,14100.0,43.8339,43.8399,43.7612,43.8218,14100.0
2013-06-12 12:20:00,72.41,72.53,72.4,72.53,22900.0,43.8278,43.9004,43.8218,43.9004,22900.0
2013-06-12 12:25:00,72.53,72.53,72.42,72.42,79600.0,43.9004,43.9004,43.8339,43.8339,79600.0
2013-06-12 12:30:00,72.42,72.46,72.4,72.44,17600.0,43.8339,43.8581,43.8218,43.846,17600.0
2013-06-12 12:35:00,72.43,72.51,72.41,72.47,39900.0,43.8399,43.8883,43.8278,43.8641,39900.0
2013-06-12 12:40:00,72.45,72.64,72.41,72.63,22400.0,43.852,43.967,43.8278,43.961,22400.0
2013-06-12 12:45:00,72.62,72.69,72.58,72.67,13100.0,43.9549,43.9973,43.9307,43.9852,13100.0
2013-06-12 12:50:00,72.68,72.69,72.61,72.66,6500.0,43.9912,43.9973,43.9489,43.9791,6500.0
2013-06-12 12:55:00,72.65,72.69,72.61,72.61,9500.0,43.9731,43.9973,43.9489,43.9489,9500.0
2013-06-12 13:00:00,72.6,72.64,72.56,72.62,7500.0,43.9428,43.967,43.9186,43.9549,7500.0
2013-06-12 13:05:00,72.59,72.75,72.58,72.75,9300.0,43.9368,44.0336,43.9307,44.0336,9300.0
2013-06-12 13:10:00,72.74,72.74,72.61,72.65,3400.0,44.0275,44.0275,43.9489,43.9731,3400.0
2013-06-12 13:15:00,72.68,72.69,72.63,72.63,6500.0,43.9912,43.9973,43.961,43.961,6500.0
2013-06-12 13:20:00,72.61,72.61,72.56,72.58,5600.0,43.9489,43.9489,43.9186,43.9307,5600.0
2013-06-12 13:25:00,72.56,72.66,72.56,72.66,8000.0,43.9186,43.9791,43.9186,43.9791,8000.0
2013-06-12 13:30:00,72.64,72.68,72.6,72.61,11200.0,43.967,43.9912,43.9428,43.9489,11200.0
2013-06-12 13:35:00,72.6,72.6,72.5,72.51,14900.0,43.9428,43.9428,43.8823,43.8883,14900.0
2013-06-12 13:40:00,72.48,72.55,72.43,72.55,8200.0,43.8702,43.9125,43.8399,43.9125,8200.0
2013-06-12 13:45:00,72.53,72.61,72.53,72.6,7200.0,43.9004,43.9489,43.9004,43.9428,7200.0
2013-06-12 13:50:00,72.61,72.69,72.58,72.67,7800.0,43.9489,43.9973,43.9307,43.9852,7800.0
2013-06-12 13:55:00,72.69,72.7,72.63,72.64,10100.0,43.9973,44.0033,43.961,43.967,10100.0
2013-06-12 14:00:00,72.61,72.65,72.56,72.57,7800.0,43.9489,43.9731,43.9186,43.9246,7800.0
2013-06-12 14:05:00,72.57,72.62,72.55,72.6,13400.0,43.9246,43.9549,43.9125,43.9428,13400.0
2013-06-12 14:10:00,72.61,72.65,72.46,72.47,8800.0,43.9489,43.9731,43.8581,43.8641,8800.0
2013-06-12 14:15:00,72.46,72.47,72.34,72.37,14400.0,43.8581,43.8641,43.7854,43.8036,14400.0
2013-06-12 14:20:00,72.36,72.46,72.36,72.45,17000.0,43.7975,43.8581,43.7975,43.852,17000.0
2013-06-12 14:25:00,72.45,72.46,72.37,72.38,15500.0,43.852,43.8581,43.8036,43.8096,15500.0
2013-06-12 14:30:00,72.38,72.45,72.34,72.36,25000.0,43.8096,43.852,43.7854,43.7975,25000.0
2013-06-12 14:35:00,72.37,72.4,72.32,72.37,14300.0,43.8036,43.8218,43.7733,43.8036,14300.0
2013-06-12 14:40:00,72.38,72.47,72.38,72.45,19400.0,43.8096,43.8641,43.8096,43.852,19400.0
2013-06-12 14:45:00,72.45,72.47,72.42,72.45,11800.0,43.852,43.8641,43.8339,43.852,11800.0
2013-06-12 14:50:00,72.45,72.47,72.37,72.46,12700.0,43.852,43.8641,43.8036,43.8581,12700.0
2013-06-12 14:55:00,72.42,72.44,72.38,72.43,6000.0,43.8339,43.846,43.8096,43.8399,6000.0
2013-06-12 15:00:00,72.43,72.43,72.3,72.35,12900.0,43.8399,43.8399,43.7612,43.7915,12900.0
2013-06-12 15:05:00,72.33,72.36,72.29,72.32,12400.0,43.7794,43.7975,43.7552,43.7733,12400.0
2013-06-12 15:10:00,72.32,72.33,72.24,72.25,26800.0,43.7733,43.7794,43.7249,43.731,26800.0
2013-06-12 15:15:00,72.25,72.26,72.11,72.12,23600.0,43.731,43.737,43.6462,43.6523,23600.0
2013-06-12 15:20:00,72.12,72.17,72.07,72.17,32800.0,43.6523,43.6825,43.622,43.6825,32800.0
2013-06-12 15:25:00,72.14,72.21,72.14,72.21,16900.0,43.6644,43.7067,43.6644,43.7067,16900.0
2013-06-12 15:30:00,72.21,72.23,72.08,72.09,29000.0,43.7067,43.7189,43.6281,43.6341,29000.0
2013-06-12 15:35:00,72.08,72.23,72.08,72.2,39700.0,43.6281,43.7189,43.6281,43.7007,39700.0
2013-06-12 15:40:00,72.2,72.31,72.17,72.29,50300.0,43.7007,43.7673,43.6825,43.7552,50300.0
2013-06-12 15:45:00,72.31,72.45,72.29,72.4,62000.0,43.7673,43.852,43.7552,43.8218,62000.0
2013-06-12 15:50:00,72.41,72.42,72.32,72.36,59900.0,43.8278,43.8339,43.7733,43.7975,59900.0
2013-06-12 15:55:00,72.37,72.45,72.28,72.28,165600.0,43.8036,43.852,43.7491,43.7491,165600.0
2013-06-13 09:30:00,72.37,72.37,72.12,72.23,35500.0,43.8036,43.8036,43.6523,43.7189,35500.0
2013-06-13 09:35:00,72.19,72.47,72.19,72.35,8700.0,43.6946,43.8641,43.6946,43.7915,8700.0
2013-06-13 09:40:00,72.34,72.49,72.33,72.42,11300.0,43.7854,43.8762,43.7794,43.8339,11300.0
2013-06-13 09:45:00,72.41,72.57,72.41,72.52,11400.0,43.8278,43.9246,43.8278,43.8944,11400.0
2013-06-13 09:50:00,72.56,72.73,72.54,72.7,13600.0,43.9186,44.0215,43.9065,44.0033,13600.0
2013-06-13 09:55:00,72.67,72.81,72.64,72.76,32800.0,43.9852,44.0699,43.967,44.0396,32800.0
2013-06-13 10:00:00,72.74,72.83,72.66,72.83,7400.0,44.0275,44.082,43.9791,44.082,7400.0
2013-06-13 10:05:00,72.8,72.81,72.64,72.65,7500.0,44.0639,44.0699,43.967,43.9731,7500.0
2013-06-13 10:10:00,72.64,72.64,72.47,72.59,15100.0,43.967,43.967,43.8641,43.9368,15100.0
2013-06-13 10:15:00,72.57,72.7,72.53,72.69,21600.0,43.9246,44.0033,43.9004,43.9973,21600.0
2013-06-13 10:20:00,72.68,72.69,72.53,72.59,13100.0,43.9912,43.9973,43.9004,43.9368,13100.0
2013-06-13 10:25:00,72.57,72.64,72.48,72.58,35200.0,43.9246,43.967,43.8702,43.9307,35200.0
2013-06-13 10:30:00,72.56,72.63,72.46,72.48,34600.0,43.9186,43.961,43.8581,43.8702,34600.0
2013-06-13 10:35:00,72.5,72.55,72.38,72.38,20500.0,43.8823,43.9125,43.8096,43.8096,20500.0
2013-06-13 10:40:00,72.37,72.41,72.28,72.34,14000.0,43.8036,43.8278,43.7491,43.7854,14000.0
2013-06-13 10:45:00,72.31,72.5,72.31,72.4,10300.0,43.7673,43.8823,43.7673,43.8218,10300.0
2013-06-13 10:50:00,72.37,72.45,72.32,72.36,11100.0,43.8036,43.852,43.7733,43.7975,11100.0
2013-06-13 10:55:00,72.36,72.36,72.29,72.31,8700.0,43.7975,43.7975,43.7552,43.7673,8700.0
2013-06-13 11:00:00,72.31,72.36,72.27,72.31,11100.0,43.7673,43.7975,43.7431,43.7673,11100.0
2013-06-13 11:05:00,72.3,72.37,72.27,72.3,13500.0,43.7612,43.8036,43.7431,43.7612,13500.0
2013-06-13 11:10:00,72.29,72.29,72.18,72.2,11400.0,43.7552,43.7552,43.6886,43.7007,11400.0
2013-06-13 11:15:00,72.22,72.26,72.17,72.18,7500.0,43.7128,43.737,43.6825,43.6886,7500.0
2013-06-13 11:20:00,72.18,72.23,72.13,72.15,13700.0,43.6886,43.7189,43.6583,43.6704,13700.0
2013-06-13 11:25:00,72.15,72.26,72.13,72.13,10500.0,43.6704,43.737,43.6583,43.6583,10500.0
2013-06-13 11:30:00,72.13,72.15,72.06,72.08,11900.0,43.6583,43.6704,43.616,43.6281,11900.0
2013-06-13 11:35:00,72.08,72.15,72.06,72.06,13000.0,43.6281,43.6704,43.616,43.616,13000.0
2013-06-13 11:40:00,72.06,72.12,72.05,72.12,11300.0,43.616,43.6523,43.6099,43.6523,11300.0
2013-06-13 11:45:00,72.13,72.15,72.07,72.15,11800.0,43.6583,43.6704,43.622,43.6704,11800.0
2013-06-13 11:50:00,72.15,72.26,72.15,72.25,11600.0,43.6704,43.737,43.6704,43.731,11600.0
2013-06-13 11:55:00,72.27,72.33,72.27,72.28,9400.0,43.7431,43.7794,43.7431,43.7491,9400.0
2013-06-13 12:00:00,72.29,72.35,72.29,72.33,11400.0,43.7552,43.7915,43.7552,43.7794,11400.0
2013-06-13 12:05:00,72.33,72.33,72.27,72.3,11300.0,43.7794,43.7794,43.7431,43.7612,11300.0
2013-06-13 12:10:00,72.3,72.33,72.23,72.23,14200.0,43.7612,43.7794,43.7189,43.7189,14200.0
2013-06-13 12:15:00,72.23,72.31,72.23,72.31,5500.0,43.7189,43.7673,43.7189,43.7673,5500.0
2013-06-13 12:20:00,72.34,72.4,72.34,72.38,5600.0,43.7854,43.8218,43.7854,43.8096,5600.0
2013-06-13 12:25:00,72.38,72.43,72.33,72.36,10600.0,43.8096,43.8399,43.7794,43.7975,10600.0
2013-06-13 12:30:00,72.34,72.42,72.34,72.42,9600.0,43.7854,43.8339,43.7854,43.8339,9600.0
2013-06-13 12:35:00,72.42,72.62,72.42,72.62,16700.0,43.8339,43.9549,43.8339,43.9549,16700.0
2013-06-13 12:40:00,72.63,72.72,72.63,72.63,6000.0,43.961,44.0154,43.961,43.961,6000.0
2013-06-13 12:45:00,72.64,72.68,72.62,72.66,5300.0,43.967,43.9912,43.9549,43.9791,5300.0
2013-06-13 12:50:00,72.65,72.79,72.6,72.77,8400.0,43.9731,44.0578,43.9428,44.0457,8400.0
2013-06-13 12:55:00,72.77,72.89,72.77,72.89,8500.0,44.0457,44.1183,44.0457,44.1183,8500.0
2013-06-13 13:00:00,72.91,72.95,72.73,72.75,17800.0,44.1304,44.1547,44.0215,44.0336,17800.0
2013-06-13 13:05:00,72.73,72.73,72.65,72.67,17100.0,44.0215,44.0215,43.9731,43.9852,17100.0
2013-06-13 13:10:00,72.65,72.86,72.64,72.76,52000.0,43.9731,44.1002,43.967,44.0396,52000.0
2013-06-13 13:15:00,72.77,72.78,72.74,72.76,9900.0,44.0457,44.0518,44.0275,44.0396,9900.0
2013-06-13 13:20:00,72.71,72.71,72.6,72.61,7500.0,44.0094,44.0094,43.9428,43.9489,7500.0
2013-06-13 13:25:00,72.6,72.62,72.58,72.59,11100.0,43.9428,43.9549,43.9307,43.9368,11100.0
2013-06-13 13:30:00,72.62,72.64,72.54,72.55,24500.0,43.9549,43.967,43.9065,43.9125,24500.0
2013-06-13 13:35:00,72.55,72.55,72.34,72.34,29500.0,43.9125,43.9125,43.7854,43.7854,29500.0
2013-06-13 13:40:00,72.35,72.35,72.26,72.28,13400.0,43.7915,43.7915,43.737,43.7491,13400.0
2013-06-13 13:45:00,72.27,72.28,72.21,72.28,16100.0,43.7431,43.7491,43.7067,43.7491,16100.0
2013-06-13 13:50:00,72.29,72.37,72.29,72.3,14600.0,43.7552,43.8036,43.7552,43.7612,14600.0
2013-06-13 13:55:00,72.29,72.32,72.28,72.3,10800.0,43.7552,43.7733,43.7491,43.7612,10800.0
2013-06-13 14:00:00,72.3,72.49,72.3,72.42,44700.0,43.7612,43.8762,43.7612,43.8339,44700.0
2013-06-13 14:05:00,72.42,72.55,72.41,72.5,21600.0,43.8339,43.9125,43.8278,43.8823,21600.0
2013-06-13 14:10:00,72.5,72.68,72.5,72.61,24500.0,43.8823,43.9912,43.8823,43.9489,24500.0
2013-06-13 14:15:00,72.62,72.7,72.61,72.68,17500.0,43.9549,44.0033,43.9489,43.9912,17500.0
2013-06-13 14:20:00,72.7,72.73,72.64,72.72,15600.0,44.0033,44.0215,43.967,44.0154,15600.0
2013-06-13 14:25:00,72.73,72.81,72.73,72.76,22500.0,44.0215,44.0699,44.0215,44.0396,22500.0
2013-06-13 14:30:00,72.76,72.9,72.76,72.87,17800.0,44.0396,44.1244,44.0396,44.1062,17800.0
2013-06-13 14:35:00,72.88,72.97,72.87,72.97,12800.0,44.1123,44.1668,44.1062,44.1668,12800.0
2013-06-13 14:40:00,72.97,73.03,72.95,73.03,15100.0,44.1668,44.2031,44.1547,44.2031,15100.0
2013-06-13 14:45:00,73.03,73.1,73.02,73.06,13700.0,44.2031,44.2454,44.197,44.2212,13700.0
2013-06-13 14:50:00,73.06,73.12,73.04,73.1,22300.0,44.2212,44.2575,44.2091,44.2454,22300.0
2013-06-13 14:55:00,73.11,73.26,73.09,73.26,14000.0,44.2515,44.3423,44.2394,44.3423,14000.0
2013-06-13 15:00:00,73.23,73.31,73.23,73.27,35700.0,44.3241,44.3725,44.3241,44.3483,35700.0
2013-06-13 15:05:00,73.28,73.44,73.28,73.44,23100.0,44.3544,44.4512,44.3544,44.4512,23100.0
2013-06-13 15:10:00,73.42,73.67,73.42,73.65,61800.0,44.4391,44.5904,44.4391,44.5783,61800.0
2013-06-13 15:15:00,73.65,73.82,73.64,73.77,73500.0,44.5783,44.6812,44.5723,44.651,73500.0
2013-06-13 15:20:00,73.78,73.9,73.77,73.89,58800.0,44.657,44.7297,44.651,44.7236,58800.0
2013-06-13 15:25:00,73.87,73.94,73.86,73.91,35600.0,44.7115,44.7539,44.7054,44.7357,35600.0
2013-06-13 15:30:00,73.9,73.91,73.73,73.73,34500.0,44.7297,44.7357,44.6268,44.6268,34500.0
2013-06-13 15:35:00,73.72,73.86,73.67,73.86,48000.0,44.6207,44.7054,44.5904,44.7054,48000.0
2013-06-13 15:40:00,73.87,74.08,73.85,74.07,65500.0,44.7115,44.8386,44.6994,44.8326,65500.0
2013-06-13 15:45:00,74.06,74.25,74.03,74.17,68500.0,44.8265,44.9415,44.8083,44.8931,68500.0
2013-06-13 15:50:00,74.17,74.31,74.06,74.17,148500.0,44.8931,44.9778,44.8265,44.8931,148500.0
2013-06-13 15:55:00,74.16,74.21,73.91,74.09,204500.0,44.887,44.9173,44.7357,44.8447,204500.0
2013-06-14 09:30:00,74.38,74.77,73.97,74.76,85400.0,45.0202,45.2562,44.772,45.2502,85400.0
2013-06-14 09:35:00,74.77,74.77,74.29,74.38,30500.0,45.2562,45.2562,44.9657,45.0202,30500.0
2013-06-14 09:40:00,74.34,74.47,74.28,74.37,56200.0,44.996,45.0747,44.9597,45.0141,56200.0
2013-06-14 09:45:00,74.38,74.66,74.37,74.54,44200.0,45.0202,45.1897,45.0141,45.117,44200.0
2013-06-14 09:50:00,74.54,74.58,74.34,74.35,31600.0,45.117,45.1412,44.996,45.002,31600.0
2013-06-14 09:55:00,74.34,74.45,74.34,74.38,33200.0,44.996,45.0626,44.996,45.0202,33200.0
2013-06-14 10:00:00,74.39,74.61,74.37,74.53,51600.0,45.0262,45.1594,45.0141,45.111,51600.0
2013-06-14 10:05:00,74.54,74.68,74.39,74.65,35100.0,45.117,45.2018,45.0262,45.1836,35100.0
2013-06-14 10:10:00,74.65,74.66,74.51,74.58,30000.0,45.1836,45.1897,45.0989,45.1412,30000.0
2013-06-14 10:15:00,74.57,74.6,74.42,74.49,33100.0,45.1352,45.1534,45.0444,45.0868,33100.0
2013-06-14 10:20:00,74.49,74.56,74.46,74.47,31400.0,45.0868,45.1291,45.0686,45.0747,31400.0
2013-06-14 10:25:00,74.48,74.48,74.37,74.38,16900.0,45.0807,45.0807,45.0141,45.0202,16900.0
2013-06-14 10:30:00,74.39,74.43,74.35,74.39,29700.0,45.0262,45.0505,45.002,45.0262,29700.0
2013-06-14 10:35:00,74.38,74.41,74.25,74.33,72200.0,45.0202,45.0383,44.9415,44.9899,72200.0
2013-06-14 10:40:00,74.31,74.44,74.29,74.4,39100.0,44.9778,45.0565,44.9657,45.0323,39100.0
2013-06-14 10:45:00,74.39,74.4,74.15,74.15,20400.0,45.0262,45.0323,44.881,44.881,20400.0
2013-06-14 10:50:00,74.17,74.2,74.09,74.15,38400.0,44.8931,44.9112,44.8447,44.881,38400.0
2013-06-14 10:55:00,74.15,74.25,74.14,74.24,29100.0,44.881,44.9415,44.8749,44.9355,29100.0
2013-06-14 11:00:00,74.24,74.33,74.18,74.33,17600.0,44.9355,44.9899,44.8991,44.9899,17600.0
2013-06-14 11:05:00,74.3,74.47,74.3,74.41,31400.0,44.9718,45.0747,44.9718,45.0383,31400.0
2013-06-14 11:10:00,74.41,74.47,74.41,74.46,9500.0,45.0383,45.0747,45.0383,45.0686,9500.0
2013-06-14 11:15:00,74.45,74.57,74.39,74.54,30000.0,45.0626,45.1352,45.0262,45.117,30000.0
2013-06-14 11:20:00,74.53,74.58,74.53,74.57,18000.0,45.111,45.1412,45.111,45.1352,18000.0
2013-06-14 11:25:00,74.57,74.67,74.57,74.63,21300.0,45.1352,45.1957,45.1352,45.1715,21300.0
2013-06-14 11:30:00,74.62,74.68,74.52,74.57,39300.0,45.1655,45.2018,45.1049,45.1352,39300.0
2013-06-14 11:35:00,74.58,74.68,74.47,74.49,50100.0,45.1412,45.2018,45.0747,45.0868,50100.0
2013-06-14 11:40:00,74.48,74.48,74.14,74.18,25000.0,45.0807,45.0807,44.8749,44.8991,25000.0
2013-06-14 11:45:00,74.15,74.24,74.05,74.24,30500.0,44.881,44.9355,44.8205,44.9355,30500.0
2013-06-14 11:50:00,74.22,74.37,74.21,74.33,39400.0,44.9233,45.0141,44.9173,44.9899,39400.0
2013-06-14 11:55:00,74.34,74.45,74.33,74.43,24300.0,44.996,45.0626,44.9899,45.0505,24300.0
2013-06-14 12:00:00,74.41,74.44,74.33,74.42,42400.0,45.0383,45.0565,44.9899,45.0444,42400.0
2013-06-14 12:05:00,74.42,74.5,74.38,74.43,25400.0,45.0444,45.0928,45.0202,45.0505,25400.0
2013-06-14 12:10:00,74.44,74.44,74.31,74.31,12900.0,45.0565,45.0565,44.9778,44.9778,12900.0
2013-06-14 12:15:00,74.31,74.31,74.19,74.23,12200.0,44.9778,44.9778,44.9052,44.9294,12200.0
2013-06-14 12:20:00,74.23,74.32,74.22,74.3,20700.0,44.9294,44.9839,44.9233,44.9718,20700.0
2013-06-14 12:25:00,74.29,74.34,74.28,74.3,25800.0,44.9657,44.996,44.9597,44.9718,25800.0
2013-06-14 12:30:00,74.31,74.35,74.31,74.34,15300.0,44.9778,45.002,44.9778,44.996,15300.0
2013-06-14 12:35:00,74.34,74.51,74.32,74.5,18200.0,44.996,45.0989,44.9839,45.0928,18200.0
2013-06-14 12:40:00,74.51,74.51,74.38,74.46,66600.0,45.0989,45.0989,45.0202,45.0686,66600.0
2013-06-14 12:45:00,74.44,74.56,74.38,74.55,22900.0,45.0565,45.1291,45.0202,45.1231,22900.0
2013-06-14 12:50:00,74.53,74.55,74.46,74.46,15600.0,45.111,45.1231,45.0686,45.0686,15600.0
2013-06-14 12:55:00,74.44,74.46,74.31,74.45,21300.0,45.0565,45.0686,44.9778,45.0626,21300.0
2013-06-14 13:00:00,74.43,74.43,74.31,74.37,18300.0,45.0505,45.0505,44.9778,45.0141,18300.0
2013-06-14 13:05:00,74.37,74.43,74.35,74.42,18400.0,45.0141,45.0505,45.002,45.0444,18400.0
2013-06-14 13:10:00,74.43,74.51,74.43,74.49,19900.0,45.0505,45.0989,45.0505,45.0868,19900.0
2013-06-14 13:15:00,74.49,74.51,74.41,74.42,15500.0,45.0868,45.0989,45.0383,45.0444,15500.0
2013-06-14 13:20:00,74.44,74.48,74.42,74.44,19800.0,45.0565,45.0807,45.0444,45.0565,19800.0
2013-06-14 13:25:00,74.44,74.44,74.31,74.32,24100.0,45.0565,45.0565,44.9778,44.9839,24100.0
2013-06-14 13:30:00,74.31,74.41,74.28,74.33,16100.0,44.9778,45.0383,44.9597,44.9899,16100.0
2013-06-14 13:35:00,74.34,74.37,74.26,74.35,22900.0,44.996,45.0141,44.9476,45.002,22900.0
2013-06-14 13:40:00,74.36,74.39,74.31,74.32,12800.0,45.0081,45.0262,44.9778,44.9839,12800.0
2013-06-14 13:45:00,74.32,74.38,74.32,74.35,13500.0,44.9839,45.0202,44.9839,45.002,13500.0
2013-06-14 13:50:00,74.35,74.39,74.33,74.39,17900.0,45.002,45.0262,44.9899,45.0262,17900.0
2013-06-14 13:55:00,74.38,74.39,74.33,74.37,22600.0,45.0202,45.0262,44.9899,45.0141,22600.0
2013-06-14 14:00:00,74.35,74.36,74.2,74.2,18200.0,45.002,45.0081,44.9112,44.9112,18200.0
2013-06-14 14:05:00,74.19,74.28,74.18,74.27,13100.0,44.9052,44.9597,44.8991,44.9536,13100.0
2013-06-14 14:10:00,74.27,74.27,74.2,74.2,10200.0,44.9536,44.9536,44.9112,44.9112,10200.0
2013-06-14 14:15:00,74.18,74.3,74.16,74.29,25400.0,44.8991,44.9718,44.887,44.9657,25400.0
2013-06-14 14:20:00,74.29,74.38,74.28,74.35,49200.0,44.9657,45.0202,44.9597,45.002,49200.0
2013-06-14 14:25:00,74.35,74.36,74.33,74.36,14500.0,45.002,45.0081,44.9899,45.0081,14500.0
2013-06-14 14:30:00,74.35,74.38,74.33,74.37,15500.0,45.002,45.0202,44.9899,45.0141,15500.0
2013-06-14 14:35:00,74.36,74.39,74.33,74.39,21900.0,45.0081,45.0262,44.9899,45.0262,21900.0
2013-06-14 14:40:00,74.37,74.38,74.34,74.36,13500.0,45.0141,45.0202,44.996,45.0081,13500.0
2013-06-14 14:45:00,74.35,74.36,74.32,74.35,23500.0,45.002,45.0081,44.9839,45.002,23500.0
2013-06-14 14:50:00,74.35,74.38,74.34,74.35,17400.0,45.002,45.0202,44.996,45.002,17400.0
2013-06-14 14:55:00,74.34,74.37,74.23,74.26,17800.0,44.996,45.0141,44.9294,44.9476,17800.0
2013-06-14 15:00:00,74.23,74.32,74.2,74.28,16400.0,44.9294,44.9839,44.9112,44.9597,16400.0
2013-06-14 15:05:00,74.28,74.35,74.28,74.33,14500.0,44.9597,45.002,44.9597,44.9899,14500.0
2013-06-14 15:10:00,74.32,74.33,74.24,74.27,17100.0,44.9839,44.9899,44.9355,44.9536,17100.0
2013-06-14 15:15:00,74.26,74.34,74.25,74.31,16000.0,44.9476,44.996,44.9415,44.9778,16000.0
2013-06-14 15:20:00,74.31,74.35,74.26,74.26,17200.0,44.9778,45.002,44.9476,44.9476,17200.0
2013-06-14 15:25:00,74.26,74.34,74.19,74.29,35400.0,44.9476,44.996,44.9052,44.9657,35400.0
2013-06-14 15:30:00,74.28,74.33,74.26,74.3,32900.0,44.9597,44.9899,44.9476,44.9718,32900.0
2013-06-14 15:35:00,74.3,74.33,74.28,74.31,26900.0,44.9718,44.9899,44.9597,44.9778,26900.0
2013-06-14 15:40:00,74.31,74.33,74.25,74.31,49300.0,44.9778,44.9899,44.9415,44.9778,49300.0
2013-06-14 15:45:00,74.3,74.47,74.25,74.47,67600.0,44.9718,45.0747,44.9415,45.0747,67600.0
2013-06-14 15:50:00,74.46,74.47,74.33,74.36,57500.0,45.0686,45.0747,44.9899,45.0081,57500.0
2013-06-14 15:55:00,74.35,74.39,74.28,74.3,134100.0,45.002,45.0262,44.9597,44.9718,134100.0
2013-06-17 09:30:00,74.77,74.99,74.46,74.69,66500.0,45.2562,45.3894,45.0686,45.2078,66500.0
2013-06-17 09:35:00,74.7,75.06,74.6,74.95,109900.0,45.2139,45.4318,45.1534,45.3652,109900.0
2013-06-17 09:40:00,74.98,74.99,74.66,74.73,73600.0,45.3834,45.3894,45.1897,45.232,73600.0
2013-06-17 09:45:00,74.74,74.86,74.74,74.8,21300.0,45.2381,45.3107,45.2381,45.2744,21300.0
2013-06-17 09:50:00,74.81,75.25,74.78,75.17,45400.0,45.2805,45.5468,45.2623,45.4984,45400.0
2013-06-17 09:55:00,75.15,75.16,75.02,75.05,10400.0,45.4863,45.4923,45.4076,45.4257,10400.0
2013-06-17 10:00:00,75.07,75.09,74.87,74.91,34900.0,45.4378,45.4499,45.3168,45.341,34900.0
2013-06-17 10:05:00,74.91,74.98,74.9,74.94,11100.0,45.341,45.3834,45.3349,45.3591,11100.0
2013-06-17 10:10:00,74.95,75.02,74.95,74.97,12600.0,45.3652,45.4076,45.3652,45.3773,12600.0
2013-06-17 10:15:00,74.99,74.99,74.88,74.9,15000.0,45.3894,45.3894,45.3228,45.3349,15000.0
2013-06-17 10:20:00,74.91,74.96,74.89,74.91,15000.0,45.341,45.3712,45.3289,45.341,15000.0
2013-06-17 10:25:00,74.9,74.97,74.88,74.97,11900.0,45.3349,45.3773,45.3228,45.3773,11900.0
2013-06-17 10:30:00,74.97,75.08,74.94,75.04,27000.0,45.3773,45.4439,45.3591,45.4197,27000.0
2013-06-17 10:35:00,75.05,75.06,74.97,75.03,41100.0,45.4257,45.4318,45.3773,45.4136,41100.0
2013-06-17 10:40:00,75.02,75.02,74.98,75.02,13300.0,45.4076,45.4076,45.3834,45.4076,13300.0
2013-06-17 10:45:00,75.02,75.13,75.01,75.13,17000.0,45.4076,45.4741,45.4015,45.4741,17000.0
2013-06-17 10:50:00,75.14,75.19,75.07,75.1,37900.0,45.4802,45.5105,45.4378,45.456,37900.0
2013-06-17 10:55:00,75.11,75.36,75.11,75.36,37900.0,45.462,45.6134,45.462,45.6134,37900.0
2013-06-17 11:00:00,75.37,75.42,75.35,75.41,53600.0,45.6194,45.6497,45.6073,45.6436,53600.0
2013-06-17 11:05:00,75.41,75.55,75.26,75.54,75200.0,45.6436,45.7284,45.5528,45.7223,75200.0
2013-06-17 11:10:00,75.54,75.66,75.53,75.64,20200.0,45.7223,45.7949,45.7163,45.7828,20200.0
2013-06-17 11:15:00,75.64,75.69,75.61,75.64,21400.0,45.7828,45.8131,45.7647,45.7828,21400.0
2013-06-17 11:20:00,75.65,75.73,75.64,75.72,13300.0,45.7889,45.8373,45.7828,45.8313,13300.0
2013-06-17 11:25:00,75.74,75.93,75.73,75.77,68200.0,45.8434,45.9584,45.8373,45.8615,68200.0
2013-06-17 11:30:00,75.74,75.76,75.66,75.69,46200.0,45.8434,45.8555,45.7949,45.8131,46200.0
2013-06-17 11:35:00,75.69,75.69,75.52,75.63,23500.0,45.8131,45.8131,45.7102,45.7768,23500.0
2013-06-17 11:40:00,75.61,75.63,75.5,75.5,18700.0,45.7647,45.7768,45.6981,45.6981,18700.0
2013-06-17 11:45:00,75.5,75.5,75.32,75.33,19900.0,45.6981,45.6981,45.5891,45.5952,19900.0
2013-06-17 11:50:00,75.35,75.37,75.26,75.28,17700.0,45.6073,45.6194,45.5528,45.5649,17700.0
2013-06-17 11:55:00,75.27,75.27,75.17,75.19,14100.0,45.5589,45.5589,45.4984,45.5105,14100.0
2013-06-17 12:00:00,75.17,75.32,75.16,75.32,13500.0,45.4984,45.5891,45.4923,45.5891,13500.0
2013-06-17 12:05:00,75.32,75.45,75.32,75.45,15000.0,45.5891,45.6678,45.5891,45.6678,15000.0
2013-06-17 12:10:00,75.44,75.53,75.39,75.53,19800.0,45.6618,45.7163,45.6315,45.7163,19800.0
2013-06-17 12:15:00,75.54,75.66,75.54,75.65,9400.0,45.7223,45.7949,45.7223,45.7889,9400.0
2013-06-17 12:20:00,75.66,75.77,75.64,75.77,7600.0,45.7949,45.8615,45.7828,45.8615,7600.0
2013-06-17 12:25:00,75.78,75.8,75.73,75.73,17200.0,45.8676,45.8797,45.8373,45.8373,17200.0
2013-06-17 12:30:00,75.74,75.89,75.74,75.82,19000.0,45.8434,45.9342,45.8434,45.8918,19000.0
2013-06-17 12:35:00,75.8,75.87,75.8,75.87,10600.0,45.8797,45.922,45.8797,45.922,10600.0
2013-06-17 12:40:00,75.86,75.89,75.83,75.88,9600.0,45.916,45.9342,45.8978,45.9281,9600.0
2013-06-17 12:45:00,75.87,75.88,75.81,75.84,12900.0,45.922,45.9281,45.8857,45.9039,12900.0
2013-06-17 12:50:00,75.85,75.85,75.81,75.84,11700.0,45.9099,45.9099,45.8857,45.9039,11700.0
2013-06-17 12:55:00,75.84,75.86,75.76,75.83,15400.0,45.9039,45.916,45.8555,45.8978,15400.0
2013-06-17 13:00:00,75.83,75.86,75.82,75.84,11900.0,45.8978,45.916,45.8918,45.9039,11900.0
2013-06-17 13:05:00,75.84,75.98,75.83,75.95,34700.0,45.9039,45.9886,45.8978,45.9705,34700.0
2013-06-17 13:10:00,75.95,75.95,75.8,75.81,20500.0,45.9705,45.9705,45.8797,45.8857,20500.0
2013-06-17 13:15:00,75.79,75.8,75.65,75.67,13700.0,45.8736,45.8797,45.7889,45.801,13700.0
2013-06-17 13:20:00,75.67,75.77,75.62,75.77,13500.0,45.801,45.8615,45.7707,45.8615,13500.0
2013-06-17 13:25:00,75.77,75.99,75.76,75.96,31400.0,45.8615,45.9947,45.8555,45.9765,31400.0
2013-06-17 13:30:00,75.94,76.18,75.94,76.18,59600.0,45.9644,46.1097,45.9644,46.1097,59600.0
2013-06-17 13:35:00,76.17,76.24,76.13,76.23,33500.0,46.1036,46.146,46.0794,46.1399,33500.0
2013-06-17 13:40:00,76.24,76.38,76.24,76.36,39900.0,46.146,46.2307,46.146,46.2186,39900.0
2013-06-17 13:45:00,76.36,76.61,76.36,76.59,59200.0,46.2186,46.37,46.2186,46.3578,59200.0
2013-06-17 13:50:00,76.57,76.61,76.48,76.51,68400.0,46.3457,46.37,46.2913,46.3094,68400.0
2013-06-17 13:55:00,76.5,76.6,76.47,76.48,61400.0,46.3034,46.3639,46.2852,46.2913,61400.0
2013-06-17 14:00:00,76.48,76.5,76.28,76.28,48100.0,46.2913,46.3034,46.1702,46.1702,48100.0
2013-06-17 14:05:00,76.29,76.32,76.08,76.1,27900.0,46.1763,46.1944,46.0492,46.0613,27900.0
2013-06-17 14:10:00,76.1,76.18,76.06,76.09,32000.0,46.0613,46.1097,46.0371,46.0552,32000.0
2013-06-17 14:15:00,76.11,76.13,76.08,76.09,145600.0,46.0673,46.0794,46.0492,46.0552,145600.0
2013-06-17 14:20:00,76.09,76.11,76.06,76.06,118500.0,46.0552,46.0673,46.0371,46.0371,118500.0
2013-06-17 14:25:00,76.07,76.1,75.96,75.96,20700.0,46.0431,46.0613,45.9765,45.9765,20700.0
2013-06-17 14:30:00,75.98,76.1,75.96,76.07,22700.0,45.9886,46.0613,45.9765,46.0431,22700.0
2013-06-17 14:35:00,76.08,76.25,76.07,76.24,48100.0,46.0492,46.1521,46.0431,46.146,48100.0
2013-06-17 14:40:00,76.24,76.25,76.12,76.13,216700.0,46.146,46.1521,46.0734,46.0794,216700.0
2013-06-17 14:45:00,76.13,76.13,75.99,76.03,29400.0,46.0794,46.0794,45.9947,46.0189,29400.0
2013-06-17 14:50:00,76.03,76.07,76.0,76.07,20700.0,46.0189,46.0431,46.0007,46.0431,20700.0
2013-06-17 14:55:00,76.05,76.06,75.94,76.01,22100.0,46.031,46.0371,45.9644,46.0068,22100.0
2013-06-17 15:00:00,75.99,76.18,75.88,76.17,51100.0,45.9947,46.1097,45.9281,46.1036,51100.0
2013-06-17 15:05:00,76.16,76.17,76.07,76.14,21400.0,46.0976,46.1036,46.0431,46.0855,21400.0
2013-06-17 15:10:00,76.13,76.2,76.07,76.1,44800.0,46.0794,46.1218,46.0431,46.0613,44800.0
2013-06-17 15:15:00,76.09,76.21,76.03,76.15,18500.0,46.0552,46.1278,46.0189,46.0915,18500.0
2013-06-17 15:20:00,76.12,76.23,76.09,76.23,30800.0,46.0734,46.1399,46.0552,46.1399,30800.0
2013-06-17 15:25:00,76.23,76.37,76.21,76.29,24900.0,46.1399,46.2247,46.1278,46.1763,24900.0
2013-06-17 15:30:00,76.31,76.48,76.3,76.42,48100.0,46.1884,46.2913,46.1823,46.2549,48100.0
2013-06-17 15:35:00,76.45,76.68,76.44,76.62,58900.0,46.2731,46.4123,46.2671,46.376,58900.0
2013-06-17 15:40:00,76.62,76.67,76.54,76.57,56100.0,46.376,46.4063,46.3276,46.3457,56100.0
2013-06-17 15:45:00,76.57,76.59,76.4,76.46,82100.0,46.3457,46.3578,46.2428,46.2792,82100.0
2013-06-17 15:50:00,76.45,76.45,76.26,76.32,87300.0,46.2731,46.2731,46.1581,46.1944,87300.0
2013-06-17 15:55:00,76.31,76.41,76.25,76.39,140900.0,46.1884,46.2489,46.1521,46.2368,140900.0
2013-06-18 09:30:00,76.5,76.55,76.05,76.45,46500.0,46.3034,46.3336,46.031,46.2731,46500.0
2013-06-18 09:35:00,76.4,76.66,76.37,76.47,26300.0,46.2428,46.4002,46.2247,46.2852,26300.0
2013-06-18 09:40:00,76.45,76.47,76.21,76.39,93200.0,46.2731,46.2852,46.1278,46.2368,93200.0
2013-06-18 09:45:00,76.39,76.46,76.27,76.46,63600.0,46.2368,46.2792,46.1642,46.2792,63600.0
2013-06-18 09:50:00,76.42,76.64,76.4,76.49,153100.0,46.2549,46.3881,46.2428,46.2973,153100.0
2013-06-18 09:55:00,76.49,76.61,76.46,76.57,51900.0,46.2973,46.37,46.2792,46.3457,51900.0
2013-06-18 10:00:00,76.61,76.67,76.45,76.53,27100.0,46.37,46.4063,46.2731,46.3215,27100.0
2013-06-18 10:05:00,76.54,76.7,76.51,76.52,22500.0,46.3276,46.4244,46.3094,46.3155,22500.0
2013-06-18 10:10:00,76.52,76.56,76.45,76.55,20800.0,46.3155,46.3397,46.2731,46.3336,20800.0
2013-06-18 10:15:00,76.55,76.62,76.53,76.56,11100.0,46.3336,46.376,46.3215,46.3397,11100.0
2013-06-18 10:20:00,76.56,76.57,76.5,76.5,15400.0,46.3397,46.3457,46.3034,46.3034,15400.0
2013-06-18 10:25:00,76.51,76.57,76.5,76.55,17400.0,46.3094,46.3457,46.3034,46.3336,17400.0
2013-06-18 10:30:00,76.55,76.77,76.55,76.73,31400.0,46.3336,46.4668,46.3336,46.4426,31400.0
2013-06-18 10:35:00,76.74,76.86,76.73,76.86,22600.0,46.4486,46.5213,46.4426,46.5213,22600.0
2013-06-18 10:40:00,76.87,77.0,76.83,76.96,37600.0,46.5273,46.606,46.5031,46.5818,37600.0
2013-06-18 10:45:00,76.97,76.97,76.83,76.85,28700.0,46.5878,46.5878,46.5031,46.5152,28700.0
2013-06-18 10:50:00,76.85,76.87,76.74,76.74,30300.0,46.5152,46.5273,46.4486,46.4486,30300.0
2013-06-18 10:55:00,76.76,76.82,76.69,76.81,22400.0,46.4607,46.4971,46.4184,46.491,22400.0
2013-06-18 11:00:00,76.83,76.9,76.82,76.9,17200.0,46.5031,46.5455,46.4971,46.5455,17200.0
2013-06-18 11:05:00,76.9,77.02,76.9,77.01,46500.0,46.5455,46.6181,46.5455,46.6121,46500.0
2013-06-18 11:10:00,77.01,77.19,76.97,77.16,35800.0,46.6121,46.721,46.5878,46.7029,35800.0
2013-06-18 11:15:00,77.15,77.23,77.05,77.21,27700.0,46.6968,46.7452,46.6363,46.7331,27700.0
2013-06-18 11:20:00,77.21,77.27,77.18,77.22,25800.0,46.7331,46.7694,46.715,46.7392,25800.0
2013-06-18 11:25:00,77.25,77.45,77.22,77.45,45000.0,46.7573,46.8784,46.7392,46.8784,45000.0
2013-06-18 11:30:00,77.44,77.57,77.43,77.55,43300.0,46.8723,46.951,46.8663,46.9389,43300.0
2013-06-18 11:35:00,77.54,77.58,77.49,77.56,35500.0,46.9329,46.9571,46.9026,46.945,35500.0
2013-06-18 11:40:00,77.55,77.71,77.52,77.6,39000.0,46.9389,47.0358,46.9207,46.9692,39000.0
2013-06-18 11:45:00,77.59,77.64,77.49,77.53,28400.0,46.9631,46.9934,46.9026,46.9268,28400.0
2013-06-18 11:50:00,77.53,77.53,77.35,77.42,19800.0,46.9268,46.9268,46.8179,46.8602,19800.0
2013-06-18 11:55:00,77.44,77.44,77.2,77.22,17000.0,46.8723,46.8723,46.7271,46.7392,17000.0
2013-06-18 12:00:00,77.22,77.24,77.1,77.15,18700.0,46.7392,46.7513,46.6665,46.6968,18700.0
2013-06-18 12:05:00,77.14,77.15,77.07,77.08,18600.0,46.6907,46.6968,46.6484,46.6544,18600.0
2013-06-18 12:10:00,77.07,77.12,77.0,77.11,18200.0,46.6484,46.6786,46.606,46.6726,18200.0
2013-06-18 12:15:00,77.11,77.35,77.11,77.24,29200.0,46.6726,46.8179,46.6726,46.7513,29200.0
2013-06-18 12:20:00,77.24,77.3,77.17,77.28,22400.0,46.7513,46.7876,46.7089,46.7755,22400.0
2013-06-18 12:25:00,77.28,77.28,77.23,77.24,15600.0,46.7755,46.7755,46.7452,46.7513,15600.0
2013-06-18 12:30:00,77.22,77.27,77.18,77.26,24900.0,46.7392,46.7694,46.715,46.7634,24900.0
2013-06-18 12:35:00,77.25,77.25,77.15,77.21,22300.0,46.7573,46.7573,46.6968,46.7331,22300.0
2013-06-18 12:40:00,77.22,77.35,77.21,77.34,23600.0,46.7392,46.8179,46.7331,46.8118,23600.0
2013-06-18 12:45:00,77.33,77.4,77.23,77.23,19500.0,46.8057,46.8481,46.7452,46.7452,19500.0
2013-06-18 12:50:00,77.23,77.29,77.11,77.13,22200.0,46.7452,46.7815,46.6726,46.6847,22200.0
2013-06-18 12:55:00,77.12,77.29,77.12,77.28,17700.0,46.6786,46.7815,46.6786,46.7755,17700.0
2013-06-18 13:00:00,77.28,77.41,77.27,77.41,22400.0,46.7755,46.8542,46.7694,46.8542,22400.0
2013-06-18 13:05:00,77.42,77.45,77.33,77.39,20600.0,46.8602,46.8784,46.8057,46.8421,20600.0
2013-06-18 13:10:00,77.39,77.4,77.18,77.18,22000.0,46.8421,46.8481,46.715,46.715,22000.0
2013-06-18 13:15:00,77.18,77.26,77.1,77.26,18900.0,46.715,46.7634,46.6665,46.7634,18900.0
2013-06-18 13:20:00,77.26,77.27,77.15,77.19,13900.0,46.7634,46.7694,46.6968,46.721,13900.0
2013-06-18 13:25:00,77.2,77.29,77.2,77.27,26200.0,46.7271,46.7815,46.7271,46.7694,26200.0
2013-06-18 13:30:00,77.27,77.29,77.17,77.27,24800.0,46.7694,46.7815,46.7089,46.7694,24800.0
2013-06-18 13:35:00,77.26,77.26,77.17,77.2,32100.0,46.7634,46.7634,46.7089,46.7271,32100.0
2013-06-18 13:40:00,77.22,77.26,77.18,77.26,18900.0,46.7392,46.7634,46.715,46.7634,18900.0
2013-06-18 13:45:00,77.27,77.32,77.22,77.23,26400.0,46.7694,46.7997,46.7392,46.7452,26400.0
2013-06-18 13:50:00,77.24,77.31,77.24,77.3,16000.0,46.7513,46.7936,46.7513,46.7876,16000.0
2013-06-18 13:55:00,77.3,77.33,77.27,77.32,25000.0,46.7876,46.8057,46.7694,46.7997,25000.0
2013-06-18 14:00:00,77.33,77.38,77.23,77.36,31500.0,46.8057,46.836,46.7452,46.8239,31500.0
2013-06-18 14:05:00,77.39,77.55,77.37,77.55,35200.0,46.8421,46.9389,46.83,46.9389,35200.0
2013-06-18 14:10:00,77.54,77.61,77.49,77.52,24500.0,46.9329,46.9752,46.9026,46.9207,24500.0
2013-06-18 14:15:00,77.49,77.59,77.48,77.58,36800.0,46.9026,46.9631,46.8965,46.9571,36800.0
2013-06-18 14:20:00,77.59,77.59,77.48,77.51,37500.0,46.9631,46.9631,46.8965,46.9147,37500.0
2013-06-18 14:25:00,77.51,77.55,77.49,77.55,33100.0,46.9147,46.9389,46.9026,46.9389,33100.0
2013-06-18 14:30:00,77.55,77.67,77.54,77.62,26400.0,46.9389,47.0115,46.9329,46.9813,26400.0
2013-06-18 14:35:00,77.62,77.63,77.53,77.55,37200.0,46.9813,46.9873,46.9268,46.9389,37200.0
2013-06-18 14:40:00,77.54,77.56,77.49,77.52,41700.0,46.9329,46.945,46.9026,46.9207,41700.0
2013-06-18 14:45:00,77.51,77.59,77.48,77.48,31700.0,46.9147,46.9631,46.8965,46.8965,31700.0
2013-06-18 14:50:00,77.48,77.49,77.39,77.42,30100.0,46.8965,46.9026,46.8421,46.8602,30100.0
2013-06-18 14:55:00,77.43,77.47,77.42,77.44,18600.0,46.8663,46.8905,46.8602,46.8723,18600.0
2013-06-18 15:00:00,77.46,77.46,77.36,77.43,31700.0,46.8844,46.8844,46.8239,46.8663,31700.0
2013-06-18 15:05:00,77.43,77.45,77.29,77.32,28900.0,46.8663,46.8784,46.7815,46.7997,28900.0
2013-06-18 15:10:00,77.31,77.38,77.31,77.37,33500.0,46.7936,46.836,46.7936,46.83,33500.0
2013-06-18 15:15:00,77.37,77.44,77.35,77.44,43200.0,46.83,46.8723,46.8179,46.8723,43200.0
2013-06-18 15:20:00,77.43,77.46,77.38,77.44,36900.0,46.8663,46.8844,46.836,46.8723,36900.0
2013-06-18 15:25:00,77.45,77.47,77.41,77.47,31500.0,46.8784,46.8905,46.8542,46.8905,31500.0
2013-06-18 15:30:00,77.48,77.48,77.4,77.42,36300.0,46.8965,46.8965,46.8481,46.8602,36300.0
2013-06-18 15:35:00,77.4,77.41,77.3,77.33,31400.0,46.8481,46.8542,46.7876,46.8057,31400.0
2013-06-18 15:40:00,77.33,77.35,77.2,77.2,51200.0,46.8057,46.8179,46.7271,46.7271,51200.0
2013-06-18 15:45:00,77.21,77.25,77.13,77.17,68300.0,46.7331,46.7573,46.6847,46.7089,68300.0
2013-06-18 15:50:00,77.18,77.21,77.11,77.13,87000.0,46.715,46.7331,46.6726,46.6847,87000.0
2013-06-18 15:55:00,77.13,77.29,77.09,77.28,149100.0,46.6847,46.7815,46.6605,46.7755,149100.0
2013-06-19 09:30:00,77.25,77.28,76.53,76.56,80900.0,46.7573,46.7755,46.3215,46.3397,80900.0
2013-06-19 09:35:00,76.54,76.77,76.51,76.55,56500.0,46.3276,46.4668,46.3094,46.3336,56500.0
2013-06-19 09:40:00,76.52,76.65,76.5,76.52,84100.0,46.3155,46.3942,46.3034,46.3155,84100.0
2013-06-19 09:45:00,76.53,76.76,76.4,76.56,77300.0,46.3215,46.4607,46.2428,46.3397,77300.0
2013-06-19 09:50:00,76.56,76.71,76.5,76.69,56800.0,46.3397,46.4305,46.3034,46.4184,56800.0
2013-06-19 09:55:00,76.69,76.7,76.64,76.66,31100.0,46.4184,46.4244,46.3881,46.4002,31100.0
2013-06-19 10:00:00,76.65,76.76,76.65,76.73,74600.0,46.3942,46.4607,46.3942,46.4426,74600.0
2013-06-19 10:05:00,76.73,76.85,76.71,76.76,29400.0,46.4426,46.5152,46.4305,46.4607,29400.0
2013-06-19 10:10:00,76.76,76.8,76.7,76.77,89600.0,46.4607,46.485,46.4244,46.4668,89600.0
2013-06-19 10:15:00,76.75,76.86,76.75,76.81,13300.0,46.4547,46.5213,46.4547,46.491,13300.0
2013-06-19 10:20:00,76.8,76.81,76.58,76.65,35000.0,46.485,46.491,46.3518,46.3942,35000.0
2013-06-19 10:25:00,76.62,76.7,76.61,76.61,13400.0,46.376,46.4244,46.37,46.37,13400.0
2013-06-19 10:30:00,76.62,76.66,76.61,76.65,21500.0,46.376,46.4002,46.37,46.3942,21500.0
2013-06-19 10:35:00,76.65,76.67,76.62,76.64,47000.0,46.3942,46.4063,46.376,46.3881,47000.0
2013-06-19 10:40:00,76.62,76.64,76.45,76.48,62300.0,46.376,46.3881,46.2731,46.2913,62300.0
2013-06-19 10:45:00,76.47,76.51,76.35,76.39,59500.0,46.2852,46.3094,46.2126,46.2368,59500.0
2013-06-19 10:50:00,76.38,76.42,76.34,76.39,36700.0,46.2307,46.2549,46.2065,46.2368,36700.0
2013-06-19 10:55:00,76.39,76.4,76.29,76.35,44400.0,46.2368,46.2428,46.1763,46.2126,44400.0
2013-06-19 11:00:00,76.35,76.37,76.3,76.34,34000.0,46.2126,46.2247,46.1823,46.2065,34000.0
2013-06-19 11:05:00,76.33,76.38,76.27,76.28,25100.0,46.2005,46.2307,46.1642,46.1702,25100.0
2013-06-19 11:10:00,76.29,76.29,76.16,76.24,76200.0,46.1763,46.1763,46.0976,46.146,76200.0
2013-06-19 11:15:00,76.24,76.29,76.22,76.28,13400.0,46.146,46.1763,46.1339,46.1702,13400.0
2013-06-19 11:20:00,76.27,76.27,76.14,76.19,27400.0,46.1642,46.1642,46.0855,46.1157,27400.0
2013-06-19 11:25:00,76.18,76.23,76.16,76.23,63200.0,46.1097,46.1399,46.0976,46.1399,63200.0
2013-06-19 11:30:00,76.22,76.28,76.19,76.28,22400.0,46.1339,46.1702,46.1157,46.1702,22400.0
2013-06-19 11:35:00,76.28,76.39,76.24,76.31,24000.0,46.1702,46.2368,46.146,46.1884,24000.0
2013-06-19 11:40:00,76.29,76.34,76.23,76.25,18400.0,46.1763,46.2065,46.1399,46.1521,18400.0
2013-06-19 11:45:00,76.25,76.32,76.19,76.19,30100.0,46.1521,46.1944,46.1157,46.1157,30100.0
2013-06-19 11:50:00,76.19,76.19,76.01,76.03,43000.0,46.1157,46.1157,46.0068,46.0189,43000.0
2013-06-19 11:55:00,76.03,76.12,76.0,76.01,38100.0,46.0189,46.0734,46.0007,46.0068,38100.0
2013-06-19 12:00:00,76.01,76.08,76.0,76.07,19800.0,46.0068,46.0492,46.0007,46.0431,19800.0
2013-06-19 12:05:00,76.07,76.07,76.03,76.03,24400.0,46.0431,46.0431,46.0189,46.0189,24400.0
2013-06-19 12:10:00,76.03,76.06,76.02,76.05,25600.0,46.0189,46.0371,46.0128,46.031,25600.0
2013-06-19 12:15:00,76.05,76.05,75.94,75.95,14700.0,46.031,46.031,45.9644,45.9705,14700.0
2013-06-19 12:20:00,75.96,76.03,75.95,76.01,23800.0,45.9765,46.0189,45.9705,46.0068,23800.0
2013-06-19 12:25:00,76.01,76.04,75.99,76.0,23100.0,46.0068,46.0249,45.9947,46.0007,23100.0
2013-06-19 12:30:00,76.01,76.01,75.98,76.0,40200.0,46.0068,46.0068,45.9886,46.0007,40200.0
2013-06-19 12:35:00,76.0,76.03,75.98,76.02,41000.0,46.0007,46.0189,45.9886,46.0128,41000.0
2013-06-19 12:40:00,76.03,76.1,75.98,76.0,33900.0,46.0189,46.0613,45.9886,46.0007,33900.0
2013-06-19 12:45:00,76.0,76.01,75.98,76.0,16700.0,46.0007,46.0068,45.9886,46.0007,16700.0
2013-06-19 12:50:00,75.99,76.02,75.97,75.98,20500.0,45.9947,46.0128,45.9826,45.9886,20500.0
2013-06-19 12:55:00,75.98,76.0,75.94,75.96,25000.0,45.9886,46.0007,45.9644,45.9765,25000.0
2013-06-19 13:00:00,75.96,76.01,75.95,75.96,13100.0,45.9765,46.0068,45.9705,45.9765,13100.0
2013-06-19 13:05:00,75.97,76.0,75.95,75.99,10000.0,45.9826,46.0007,45.9705,45.9947,10000.0
2013-06-19 13:10:00,75.99,76.0,75.95,75.95,12700.0,45.9947,46.0007,45.9705,45.9705,12700.0
2013-06-19 13:15:00,75.95,76.0,75.9,75.98,15200.0,45.9705,46.0007,45.9402,45.9886,15200.0
2013-06-19 13:20:00,75.98,75.99,75.94,75.97,7200.0,45.9886,45.9947,45.9644,45.9826,7200.0
2013-06-19 13:25:00,75.97,76.0,75.92,75.96,67800.0,45.9826,46.0007,45.9523,45.9765,67800.0
2013-06-19 13:30:00,75.98,76.0,75.95,75.95,18700.0,45.9886,46.0007,45.9705,45.9705,18700.0
2013-06-19 13:35:00,75.96,75.98,75.94,75.96,18300.0,45.9765,45.9886,45.9644,45.9765,18300.0
2013-06-19 13:40:00,75.96,75.98,75.95,75.97,14900.0,45.9765,45.9886,45.9705,45.9826,14900.0
2013-06-19 13:45:00,75.98,75.98,75.93,75.96,23000.0,45.9886,45.9886,45.9584,45.9765,23000.0
2013-06-19 13:50:00,75.96,75.97,75.9,75.94,19400.0,45.9765,45.9826,45.9402,45.9644,19400.0
2013-06-19 13:55:00,75.94,75.96,75.82,75.87,73700.0,45.9644,45.9765,45.8918,45.922,73700.0
2013-06-19 14:00:00,75.88,75.95,75.55,75.57,105400.0,45.9281,45.9705,45.7284,45.7405,105400.0
2013-06-19 14:05:00,75.58,75.79,75.55,75.71,82900.0,45.7465,45.8736,45.7284,45.8252,82900.0
2013-06-19 14:10:00,75.73,76.03,75.68,75.91,65200.0,45.8373,46.0189,45.807,45.9463,65200.0
2013-06-19 14:15:00,75.92,76.08,75.85,75.98,73700.0,45.9523,46.0492,45.9099,45.9886,73700.0
2013-06-19 14:20:00,75.98,76.0,75.86,75.93,50200.0,45.9886,46.0007,45.916,45.9584,50200.0
2013-06-19 14:25:00,75.93,76.08,75.88,76.06,50500.0,45.9584,46.0492,45.9281,46.0371,50500.0
2013-06-19 14:30:00,76.06,76.11,75.87,75.95,62900.0,46.0371,46.0673,45.922,45.9705,62900.0
2013-06-19 14:35:00,75.95,76.33,75.94,76.09,49200.0,45.9705,46.2005,45.9644,46.0552,49200.0
2013-06-19 14:40:00,76.09,76.22,76.01,76.19,40600.0,46.0552,46.1339,46.0068,46.1157,40600.0
2013-06-19 14:45:00,76.17,76.17,75.95,76.05,43600.0,46.1036,46.1036,45.9705,46.031,43600.0
2013-06-19 14:50:00,76.03,76.06,75.82,76.0,61400.0,46.0189,46.0371,45.8918,46.0007,61400.0
2013-06-19 14:55:00,75.97,75.99,75.63,75.68,54800.0,45.9826,45.9947,45.7768,45.807,54800.0
2013-06-19 15:00:00,75.63,75.92,75.54,75.82,29100.0,45.7768,45.9523,45.7223,45.8918,29100.0
2013-06-19 15:05:00,75.8,75.87,75.72,75.79,24500.0,45.8797,45.922,45.8313,45.8736,24500.0
2013-06-19 15:10:00,75.8,75.9,75.74,75.84,27300.0,45.8797,45.9402,45.8434,45.9039,27300.0
2013-06-19 15:15:00,75.85,75.91,75.81,75.84,44100.0,45.9099,45.9463,45.8857,45.9039,44100.0
2013-06-19 15:20:00,75.84,76.02,75.81,76.02,30000.0,45.9039,46.0128,45.8857,46.0128,30000.0
2013-06-19 15:25:00,76.0,76.23,75.99,76.22,52900.0,46.0007,46.1399,45.9947,46.1339,52900.0
2013-06-19 15:30:00,76.2,76.27,76.07,76.11,48900.0,46.1218,46.1642,46.0431,46.0673,48900.0
2013-06-19 15:35:00,76.12,76.16,76.03,76.07,36200.0,46.0734,46.0976,46.0189,46.0431,36200.0
2013-06-19 15:40:00,76.06,76.07,75.92,75.95,24800.0,46.0371,46.0431,45.9523,45.9705,24800.0
2013-06-19 15:45:00,75.94,76.04,75.83,76.01,93300.0,45.9644,46.0249,45.8978,46.0068,93300.0
2013-06-19 15:50:00,76.01,76.03,75.87,76.0,106600.0,46.0068,46.0189,45.922,46.0007,106600.0
2013-06-19 15:55:00,76.01,76.08,75.94,75.96,265400.0,46.0068,46.0492,45.9644,45.9765,265400.0
2013-06-20 09:30:00,75.2,75.89,75.14,75.73,57900.0,45.5165,45.9342,45.4802,45.8373,57900.0
2013-06-20 09:35:00,75.72,76.03,75.64,75.99,42300.0,45.8313,46.0189,45.7828,45.9947,42300.0
2013-06-20 09:40:00,76.02,76.69,76.0,76.65,46000.0,46.0128,46.4184,46.0007,46.3942,46000.0
2013-06-20 09:45:00,76.68,76.76,76.56,76.73,88200.0,46.4123,46.4607,46.3397,46.4426,88200.0
2013-06-20 09:50:00,76.72,76.99,76.66,76.96,31100.0,46.4365,46.6,46.4002,46.5818,31100.0
2013-06-20 09:55:00,76.96,77.14,76.89,77.06,52900.0,46.5818,46.6907,46.5394,46.6423,52900.0
2013-06-20 10:00:00,77.03,77.5,77.03,77.47,87300.0,46.6242,46.9086,46.6242,46.8905,87300.0
2013-06-20 10:05:00,77.44,77.61,77.42,77.52,55800.0,46.8723,46.9752,46.8602,46.9207,55800.0
2013-06-20 10:10:00,77.5,77.55,77.35,77.41,112600.0,46.9086,46.9389,46.8179,46.8542,112600.0
2013-06-20 10:15:00,77.37,77.37,77.08,77.15,43000.0,46.83,46.83,46.6544,46.6968,43000.0
2013-06-20 10:20:00,77.15,77.43,77.12,77.34,51800.0,46.6968,46.8663,46.6786,46.8118,51800.0
2013-06-20 10:25:00,77.35,77.52,77.31,77.43,36300.0,46.8179,46.9207,46.7936,46.8663,36300.0
2013-06-20 10:30:00,77.43,77.46,77.3,77.38,45300.0,46.8663,46.8844,46.7876,46.836,45300.0
2013-06-20 10:35:00,77.4,77.73,77.37,77.66,61500.0,46.8481,47.0479,46.83,47.0055,61500.0
2013-06-20 10:40:00,77.67,77.74,77.36,77.56,51000.0,47.0115,47.0539,46.8239,46.945,51000.0
2013-06-20 10:45:00,77.55,77.63,77.36,77.58,26500.0,46.9389,46.9873,46.8239,46.9571,26500.0
2013-06-20 10:50:00,77.54,77.63,77.53,77.59,70400.0,46.9329,46.9873,46.9268,46.9631,70400.0
2013-06-20 10:55:00,77.59,77.82,77.51,77.82,25300.0,46.9631,47.1023,46.9147,47.1023,25300.0
2013-06-20 11:00:00,77.79,77.8,77.63,77.67,45400.0,47.0842,47.0902,46.9873,47.0115,45400.0
2013-06-20 11:05:00,77.72,77.73,77.61,77.61,34900.0,47.0418,47.0479,46.9752,46.9752,34900.0
2013-06-20 11:10:00,77.62,78.0,77.59,77.97,59200.0,46.9813,47.2113,46.9631,47.1931,59200.0
2013-06-20 11:15:00,77.97,78.25,77.96,78.17,108700.0,47.1931,47.3626,47.1871,47.3142,108700.0
2013-06-20 11:20:00,78.14,78.25,78.01,78.03,77600.0,47.296,47.3626,47.2173,47.2294,77600.0
2013-06-20 11:25:00,78.11,78.49,78.08,78.38,93700.0,47.2779,47.5079,47.2597,47.4413,93700.0
2013-06-20 11:30:00,78.45,78.45,78.2,78.36,65200.0,47.4837,47.4837,47.3323,47.4292,65200.0
2013-06-20 11:35:00,78.35,78.67,78.29,78.59,81100.0,47.4231,47.6168,47.3868,47.5684,81100.0
2013-06-20 11:40:00,78.62,78.87,78.36,78.37,60200.0,47.5865,47.7379,47.4292,47.4352,60200.0
2013-06-20 11:45:00,78.37,78.38,78.15,78.32,52900.0,47.4352,47.4413,47.3021,47.405,52900.0
2013-06-20 11:50:00,78.28,78.4,78.25,78.35,63100.0,47.3808,47.4534,47.3626,47.4231,63100.0
2013-06-20 11:55:00,78.34,78.46,78.34,78.36,23000.0,47.4171,47.4897,47.4171,47.4292,23000.0
2013-06-20 12:00:00,78.36,78.49,78.31,78.4,34100.0,47.4292,47.5079,47.3989,47.4534,34100.0
2013-06-20 12:05:00,78.39,78.56,78.34,78.51,41800.0,47.4473,47.5502,47.4171,47.52,41800.0
2013-06-20 12:10:00,78.5,78.74,78.47,78.74,29700.0,47.5139,47.6592,47.4958,47.6592,29700.0
2013-06-20 12:15:00,78.74,78.88,78.65,78.86,59100.0,47.6592,47.7439,47.6047,47.7318,59100.0
2013-06-20 12:20:00,78.88,78.89,78.73,78.74,26500.0,47.7439,47.75,47.6531,47.6592,26500.0
2013-06-20 12:25:00,78.74,78.75,78.57,78.67,38400.0,47.6592,47.6652,47.5563,47.6168,38400.0
2013-06-20 12:30:00,78.67,78.94,78.67,78.82,32300.0,47.6168,47.7802,47.6168,47.7076,32300.0
2013-06-20 12:35:00,78.82,78.95,78.82,78.94,23200.0,47.7076,47.7863,47.7076,47.7802,23200.0
2013-06-20 12:40:00,78.92,79.12,78.86,79.08,60700.0,47.7681,47.8892,47.7318,47.865,60700.0
2013-06-20 12:45:00,79.08,79.28,79.05,79.26,38000.0,47.865,47.986,47.8468,47.9739,38000.0
2013-06-20 12:50:00,79.27,79.36,79.19,79.29,46100.0,47.98,48.0345,47.9316,47.9921,46100.0
2013-06-20 12:55:00,79.29,79.37,79.25,79.25,43300.0,47.9921,48.0405,47.9679,47.9679,43300.0
2013-06-20 13:00:00,79.25,79.35,79.2,79.27,40800.0,47.9679,48.0284,47.9376,47.98,40800.0
2013-06-20 13:05:00,79.26,79.45,79.22,79.36,24300.0,47.9739,48.0889,47.9497,48.0345,24300.0
2013-06-20 13:10:00,79.35,79.35,79.07,79.07,47600.0,48.0284,48.0284,47.8589,47.8589,47600.0
2013-06-20 13:15:00,79.07,79.1,78.81,78.93,22500.0,47.8589,47.8771,47.7016,47.7742,22500.0
2013-06-20 13:20:00,78.92,79.03,78.82,79.0,26500.0,47.7681,47.8347,47.7076,47.8166,26500.0
2013-06-20 13:25:00,79.0,79.23,78.94,79.21,30800.0,47.8166,47.9558,47.7802,47.9437,30800.0
2013-06-20 13:30:00,79.22,79.23,79.12,79.21,22100.0,47.9497,47.9558,47.8892,47.9437,22100.0
2013-06-20 13:35:00,79.21,79.22,79.01,79.06,34200.0,47.9437,47.9497,47.8226,47.8529,34200.0
2013-06-20 13:40:00,79.06,79.06,78.89,78.94,42900.0,47.8529,47.8529,47.75,47.7802,42900.0
2013-06-20 13:45:00,78.93,79.13,78.89,79.1,43900.0,47.7742,47.8952,47.75,47.8771,43900.0
2013-06-20 13:50:00,79.1,79.11,78.79,78.83,37300.0,47.8771,47.8831,47.6894,47.7137,37300.0
2013-06-20 13:55:00,78.83,78.9,78.69,78.88,52400.0,47.7137,47.756,47.6289,47.7439,52400.0
2013-06-20 14:00:00,78.86,78.97,78.64,78.85,30200.0,47.7318,47.7984,47.5987,47.7258,30200.0
2013-06-20 14:05:00,78.84,78.87,78.71,78.76,28600.0,47.7197,47.7379,47.641,47.6713,28600.0
2013-06-20 14:10:00,78.78,78.83,78.45,78.5,46500.0,47.6834,47.7137,47.4837,47.5139,46500.0
2013-06-20 14:15:00,78.53,78.61,78.44,78.57,50000.0,47.5321,47.5805,47.4776,47.5563,50000.0
2013-06-20 14:20:00,78.6,78.61,78.47,78.5,63600.0,47.5744,47.5805,47.4958,47.5139,63600.0
2013-06-20 14:25:00,78.5,78.53,78.16,78.16,41500.0,47.5139,47.5321,47.3081,47.3081,41500.0
2013-06-20 14:30:00,78.15,78.18,78.06,78.11,47700.0,47.3021,47.3202,47.2476,47.2779,47700.0
2013-06-20 14:35:00,78.09,78.12,77.98,77.99,35000.0,47.2658,47.2839,47.1992,47.2052,35000.0
2013-06-20 14:40:00,78.0,78.14,77.99,78.1,37700.0,47.2113,47.296,47.2052,47.2718,37700.0
2013-06-20 14:45:00,78.1,78.12,77.93,77.96,37200.0,47.2718,47.2839,47.1689,47.1871,37200.0
2013-06-20 14:50:00,77.96,77.96,77.61,77.65,32600.0,47.1871,47.1871,46.9752,46.9994,32600.0
2013-06-20 14:55:00,77.65,77.87,77.54,77.64,53300.0,46.9994,47.1326,46.9329,46.9934,53300.0
2013-06-20 15:00:00,77.64,77.76,77.56,77.66,40600.0,46.9934,47.066,46.945,47.0055,40600.0
2013-06-20 15:05:00,77.65,77.99,77.59,77.99,62600.0,46.9994,47.2052,46.9631,47.2052,62600.0
2013-06-20 15:10:00,78.0,78.09,77.83,77.84,54000.0,47.2113,47.2658,47.1084,47.1144,54000.0
2013-06-20 15:15:00,77.84,77.88,77.7,77.72,47400.0,47.1144,47.1386,47.0297,47.0418,47400.0
2013-06-20 15:20:00,77.73,77.78,77.59,77.65,65300.0,47.0479,47.0781,46.9631,46.9994,65300.0
2013-06-20 15:25:00,77.65,77.7,77.48,77.54,66800.0,46.9994,47.0297,46.8965,46.9329,66800.0
2013-06-20 15:30:00,77.53,77.53,77.25,77.27,102200.0,46.9268,46.9268,46.7573,46.7694,102200.0
2013-06-20 15:35:00,77.27,77.3,77.22,77.24,96700.0,46.7694,46.7876,46.7392,46.7513,96700.0
2013-06-20 15:40:00,77.22,77.32,77.19,77.32,131900.0,46.7392,46.7997,46.721,46.7997,131900.0
2013-06-20 15:45:00,77.32,77.32,77.09,77.12,137400.0,46.7997,46.7997,46.6605,46.6786,137400.0
2013-06-20 15:50:00,77.12,77.12,76.81,76.9,273400.0,46.6786,46.6786,46.491,46.5455,273400.0
2013-06-20 15:55:00,76.9,77.15,76.9,77.09,395000.0,46.5455,46.6968,46.5455,46.6605,395000.0
2013-06-21 09:30:00,77.69,77.76,76.65,77.61,516800.0,47.0236,47.066,46.3942,46.9752,516800.0
2013-06-21 09:35:00,77.45,77.5,77.27,77.34,64400.0,46.8784,46.9086,46.7694,46.8118,64400.0
2013-06-21 09:40:00,77.34,77.52,77.2,77.48,43900.0,46.8118,46.9207,46.7271,46.8965,43900.0
2013-06-21 09:45:00,77.47,77.52,76.9,76.97,90500.0,46.8905,46.9207,46.5455,46.5878,90500.0
2013-06-21 09:50:00,77.0,77.0,76.68,76.79,28800.0,46.606,46.606,46.4123,46.4789,28800.0
2013-06-21 09:55:00,76.81,76.92,76.54,76.57,42500.0,46.491,46.5576,46.3276,46.3457,42500.0
2013-06-21 10:00:00,76.54,76.89,76.52,76.76,64100.0,46.3276,46.5394,46.3155,46.4607,64100.0
2013-06-21 10:05:00,76.82,76.83,76.47,76.61,15700.0,46.4971,46.5031,46.2852,46.37,15700.0
2013-06-21 10:10:00,76.59,76.6,76.41,76.42,26600.0,46.3578,46.3639,46.2489,46.2549,26600.0
2013-06-21 10:15:00,76.42,76.46,76.05,76.08,55500.0,46.2549,46.2792,46.031,46.0492,55500.0
2013-06-21 10:20:00,76.09,76.27,76.09,76.13,42300.0,46.0552,46.1642,46.0552,46.0794,42300.0
2013-06-21 10:25:00,76.13,76.13,75.9,75.96,83000.0,46.0794,46.0794,45.9402,45.9765,83000.0
2013-06-21 10:30:00,75.96,75.97,75.64,75.83,112500.0,45.9765,45.9826,45.7828,45.8978,112500.0
2013-06-21 10:35:00,75.81,75.95,75.63,75.72,47700.0,45.8857,45.9705,45.7768,45.8313,47700.0
2013-06-21 10:40:00,75.75,75.77,75.15,75.29,189600.0,45.8494,45.8615,45.4863,45.571,189600.0
2013-06-21 10:45:00,75.28,75.58,75.28,75.55,92600.0,45.5649,45.7465,45.5649,45.7284,92600.0
2013-06-21 10:50:00,75.55,75.85,75.5,75.75,48500.0,45.7284,45.9099,45.6981,45.8494,48500.0
2013-06-21 10:55:00,75.77,75.95,75.77,75.94,30900.0,45.8615,45.9705,45.8615,45.9644,30900.0
2013-06-21 11:00:00,75.93,75.94,75.56,75.6,37300.0,45.9584,45.9644,45.7344,45.7586,37300.0
2013-06-21 11:05:00,75.61,75.78,75.47,75.68,14800.0,45.7647,45.8676,45.6799,45.807,14800.0
2013-06-21 11:10:00,75.7,75.72,75.56,75.66,19500.0,45.8192,45.8313,45.7344,45.7949,19500.0
2013-06-21 11:15:00,75.66,75.86,75.63,75.79,28100.0,45.7949,45.916,45.7768,45.8736,28100.0
2013-06-21 11:20:00,75.79,75.79,75.59,75.68,36300.0,45.8736,45.8736,45.7526,45.807,36300.0
2013-06-21 11:25:00,75.67,75.7,75.59,75.61,34400.0,45.801,45.8192,45.7526,45.7647,34400.0
2013-06-21 11:30:00,75.61,75.62,75.46,75.53,33700.0,45.7647,45.7707,45.6739,45.7163,33700.0
2013-06-21 11:35:00,75.56,75.73,75.56,75.64,23200.0,45.7344,45.8373,45.7344,45.7828,23200.0
2013-06-21 11:40:00,75.63,75.64,75.48,75.52,51100.0,45.7768,45.7828,45.686,45.7102,51100.0
2013-06-21 11:45:00,75.53,75.69,75.53,75.61,19100.0,45.7163,45.8131,45.7163,45.7647,19100.0
2013-06-21 11:50:00,75.6,75.6,75.48,75.52,30100.0,45.7586,45.7586,45.686,45.7102,30100.0
2013-06-21 11:55:00,75.53,75.66,75.53,75.55,19300.0,45.7163,45.7949,45.7163,45.7284,19300.0
2013-06-21 12:00:00,75.55,75.8,75.55,75.8,21100.0,45.7284,45.8797,45.7284,45.8797,21100.0
2013-06-21 12:05:00,75.8,75.87,75.72,75.72,27600.0,45.8797,45.922,45.8313,45.8313,27600.0
2013-06-21 12:10:00,75.73,75.84,75.65,75.66,19600.0,45.8373,45.9039,45.7889,45.7949,19600.0
2013-06-21 12:15:00,75.67,75.71,75.58,75.65,19200.0,45.801,45.8252,45.7465,45.7889,19200.0
2013-06-21 12:20:00,75.66,75.66,75.51,75.54,23700.0,45.7949,45.7949,45.7041,45.7223,23700.0
2013-06-21 12:25:00,75.55,75.63,75.55,75.58,14500.0,45.7284,45.7768,45.7284,45.7465,14500.0
2013-06-21 12:30:00,75.58,75.62,75.5,75.54,26500.0,45.7465,45.7707,45.6981,45.7223,26500.0
2013-06-21 12:35:00,75.53,75.69,75.53,75.69,18600.0,45.7163,45.8131,45.7163,45.8131,18600.0
2013-06-21 12:40:00,75.7,75.88,75.69,75.84,28000.0,45.8192,45.9281,45.8131,45.9039,28000.0
2013-06-21 12:45:00,75.83,75.94,75.77,75.94,21000.0,45.8978,45.9644,45.8615,45.9644,21000.0
2013-06-21 12:50:00,75.92,75.95,75.82,75.89,23700.0,45.9523,45.9705,45.8918,45.9342,23700.0
2013-06-21 12:55:00,75.87,76.21,75.87,76.19,28900.0,45.922,46.1278,45.922,46.1157,28900.0
2013-06-21 13:00:00,76.19,76.22,75.88,75.96,43700.0,46.1157,46.1339,45.9281,45.9765,43700.0
2013-06-21 13:05:00,75.97,76.32,75.89,76.31,26000.0,45.9826,46.1944,45.9342,46.1884,26000.0
2013-06-21 13:10:00,76.31,76.37,76.11,76.23,46500.0,46.1884,46.2247,46.0673,46.1399,46500.0
2013-06-21 13:15:00,76.15,76.21,76.04,76.11,19800.0,46.0915,46.1278,46.0249,46.0673,19800.0
2013-06-21 13:20:00,76.09,76.1,75.93,75.98,19300.0,46.0552,46.0613,45.9584,45.9886,19300.0
2013-06-21 13:25:00,75.98,76.08,75.92,75.98,20300.0,45.9886,46.0492,45.9523,45.9886,20300.0
2013-06-21 13:30:00,75.98,76.08,75.92,76.08,23200.0,45.9886,46.0492,45.9523,46.0492,23200.0
2013-06-21 13:35:00,76.08,76.14,75.95,75.98,23400.0,46.0492,46.0855,45.9705,45.9886,23400.0
2013-06-21 13:40:00,75.99,76.05,75.91,75.94,15100.0,45.9947,46.031,45.9463,45.9644,15100.0
2013-06-21 13:45:00,75.94,75.94,75.81,75.86,15500.0,45.9644,45.9644,45.8857,45.916,15500.0
2013-06-21 13:50:00,75.84,75.95,75.73,75.74,22000.0,45.9039,45.9705,45.8373,45.8434,22000.0
2013-06-21 13:55:00,75.74,75.74,75.63,75.71,17600.0,45.8434,45.8434,45.7768,45.8252,17600.0
2013-06-21 14:00:00,75.71,75.79,75.62,75.66,17600.0,45.8252,45.8736,45.7707,45.7949,17600.0
2013-06-21 14:05:00,75.67,75.7,75.6,75.64,19300.0,45.801,45.8192,45.7586,45.7828,19300.0
2013-06-21 14:10:00,75.66,75.7,75.63,75.69,14900.0,45.7949,45.8192,45.7768,45.8131,14900.0
2013-06-21 14:15:00,75.69,75.77,75.63,75.73,27400.0,45.8131,45.8615,45.7768,45.8373,27400.0
2013-06-21 14:20:00,75.79,75.82,75.7,75.75,24400.0,45.8736,45.8918,45.8192,45.8494,24400.0
2013-06-21 14:25:00,75.77,75.96,75.77,75.9,33600.0,45.8615,45.9765,45.8615,45.9402,33600.0
2013-06-21 14:30:00,75.92,75.95,75.83,75.89,23700.0,45.9523,45.9705,45.8978,45.9342,23700.0
2013-06-21 14:35:00,75.89,76.12,75.8,76.12,47200.0,45.9342,46.0734,45.8797,46.0734,47200.0
2013-06-21 14:40:00,76.11,76.38,76.09,76.38,99800.0,46.0673,46.2307,46.0552,46.2307,99800.0
2013-06-21 14:45:00,76.37,76.6,76.36,76.5,69200.0,46.2247,46.3639,46.2186,46.3034,69200.0
2013-06-21 14:50:00,76.53,76.67,76.51,76.59,73400.0,46.3215,46.4063,46.3094,46.3578,73400.0
2013-06-21 14:55:00,76.59,76.7,76.42,76.7,44500.0,46.3578,46.4244,46.2549,46.4244,44500.0
2013-06-21 15:00:00,76.69,76.79,76.56,76.7,45300.0,46.4184,46.4789,46.3397,46.4244,45300.0
2013-06-21 15:05:00,76.7,76.71,76.59,76.65,37900.0,46.4244,46.4305,46.3578,46.3942,37900.0
2013-06-21 15:10:00,76.66,76.84,76.65,76.74,39100.0,46.4002,46.5092,46.3942,46.4486,39100.0
2013-06-21 15:15:00,76.74,76.86,76.71,76.71,44300.0,46.4486,46.5213,46.4305,46.4305,44300.0
2013-06-21 15:20:00,76.71,76.88,76.71,76.88,51800.0,46.4305,46.5334,46.4305,46.5334,51800.0
2013-06-21 15:25:00,76.88,76.98,76.8,76.98,63200.0,46.5334,46.5939,46.485,46.5939,63200.0
2013-06-21 15:30:00,77.0,77.06,76.93,76.95,90100.0,46.606,46.6423,46.5636,46.5757,90100.0
2013-06-21 15:35:00,76.95,77.04,76.92,76.98,57900.0,46.5757,46.6302,46.5576,46.5939,57900.0
2013-06-21 15:40:00,77.02,77.02,76.86,76.91,74900.0,46.6181,46.6181,46.5213,46.5515,74900.0
2013-06-21 15:45:00,76.91,77.01,76.78,76.92,118400.0,46.5515,46.6121,46.4728,46.5576,118400.0
2013-06-21 15:50:00,76.91,77.02,76.86,76.95,162800.0,46.5515,46.6181,46.5213,46.5757,162800.0
2013-06-21 15:55:00,76.96,76.96,76.76,76.86,244300.0,46.5818,46.5818,46.4607,46.5213,244300.0
2013-06-24 09:30:00,77.07,77.15,76.53,76.81,94400.0,46.6484,46.6968,46.3215,46.491,94400.0
2013-06-24 09:35:00,76.76,76.79,76.26,76.36,44700.0,46.4607,46.4789,46.1581,46.2186,44700.0
2013-06-24 09:40:00,76.27,76.4,76.26,76.36,47800.0,46.1642,46.2428,46.1581,46.2186,47800.0
2013-06-24 09:45:00,76.35,76.36,75.93,76.03,74500.0,46.2126,46.2186,45.9584,46.0189,74500.0
2013-06-24 09:50:00,76.03,76.04,75.81,75.97,81900.0,46.0189,46.0249,45.8857,45.9826,81900.0
2013-06-24 09:55:00,75.99,76.06,75.84,75.97,31400.0,45.9947,46.0371,45.9039,45.9826,31400.0
2013-06-24 10:00:00,75.96,76.06,75.8,76.0,125300.0,45.9765,46.0371,45.8797,46.0007,125300.0
2013-06-24 10:05:00,75.98,76.18,75.94,76.12,82800.0,45.9886,46.1097,45.9644,46.0734,82800.0
2013-06-24 10:10:00,76.13,76.22,76.1,76.14,15000.0,46.0794,46.1339,46.0613,46.0855,15000.0
2013-06-24 10:15:00,76.11,76.16,75.96,76.13,50300.0,46.0673,46.0976,45.9765,46.0794,50300.0
2013-06-24 10:20:00,76.13,76.2,76.04,76.04,30800.0,46.0794,46.1218,46.0249,46.0249,30800.0
2013-06-24 10:25:00,76.01,76.22,75.98,76.13,49200.0,46.0068,46.1339,45.9886,46.0794,49200.0
2013-06-24 10:30:00,76.11,76.21,75.95,76.0,29800.0,46.0673,46.1278,45.9705,46.0007,29800.0
2013-06-24 10:35:00,75.97,76.19,75.97,76.16,37700.0,45.9826,46.1157,45.9826,46.0976,37700.0
2013-06-24 10:40:00,76.15,76.23,76.03,76.21,34800.0,46.0915,46.1399,46.0189,46.1278,34800.0
2013-06-24 10:45:00,76.16,76.33,76.07,76.33,27000.0,46.0976,46.2005,46.0431,46.2005,27000.0
2013-06-24 10:50:00,76.33,76.36,76.15,76.25,17600.0,46.2005,46.2186,46.0915,46.1521,17600.0
2013-06-24 10:55:00,76.23,76.28,76.18,76.18,20800.0,46.1399,46.1702,46.1097,46.1097,20800.0
2013-06-24 11:00:00,76.19,76.32,76.18,76.3,55800.0,46.1157,46.1944,46.1097,46.1823,55800.0
2013-06-24 11:05:00,76.28,76.29,76.17,76.19,48400.0,46.1702,46.1763,46.1036,46.1157,48400.0
2013-06-24 11:10:00,76.17,76.29,76.03,76.03,27700.0,46.1036,46.1763,46.0189,46.0189,27700.0
2013-06-24 11:15:00,76.0,76.11,76.0,76.11,25400.0,46.0007,46.0673,46.0007,46.0673,25400.0
2013-06-24 11:20:00,76.11,76.29,76.1,76.21,121500.0,46.0673,46.1763,46.0613,46.1278,121500.0
2013-06-24 11:25:00,76.2,76.21,76.02,76.03,18500.0,46.1218,46.1278,46.0128,46.0189,18500.0
2013-06-24 11:30:00,76.04,76.17,76.0,76.0,34200.0,46.0249,46.1036,46.0007,46.0007,34200.0
2013-06-24 11:35:00,76.01,76.11,75.98,76.1,34100.0,46.0068,46.0673,45.9886,46.0613,34100.0
2013-06-24 11:40:00,76.07,76.29,76.07,76.1,8000.0,46.0431,46.1763,46.0431,46.0613,8000.0
2013-06-24 11:45:00,76.09,76.21,76.07,76.21,75500.0,46.0552,46.1278,46.0431,46.1278,75500.0
2013-06-24 11:50:00,76.21,76.33,76.15,76.15,22800.0,46.1278,46.2005,46.0915,46.0915,22800.0
2013-06-24 11:55:00,76.14,76.26,76.12,76.26,16400.0,46.0855,46.1581,46.0734,46.1581,16400.0
2013-06-24 12:00:00,76.24,76.34,76.12,76.14,35100.0,46.146,46.2065,46.0734,46.0855,35100.0
2013-06-24 12:05:00,76.14,76.16,76.02,76.07,19600.0,46.0855,46.0976,46.0128,46.0431,19600.0
2013-06-24 12:10:00,76.04,76.06,75.91,75.98,16800.0,46.0249,46.0371,45.9463,45.9886,16800.0
2013-06-24 12:15:00,75.98,76.03,75.8,75.8,33200.0,45.9886,46.0189,45.8797,45.8797,33200.0
2013-06-24 12:20:00,75.79,75.95,75.76,75.88,66300.0,45.8736,45.9705,45.8555,45.9281,66300.0
2013-06-24 12:25:00,75.85,76.05,75.84,76.0,37400.0,45.9099,46.031,45.9039,46.0007,37400.0
2013-06-24 12:30:00,75.99,76.23,75.96,76.2,42200.0,45.9947,46.1399,45.9765,46.1218,42200.0
2013-06-24 12:35:00,76.2,76.28,76.13,76.16,44900.0,46.1218,46.1702,46.0794,46.0976,44900.0
2013-06-24 12:40:00,76.18,76.18,76.1,76.16,21600.0,46.1097,46.1097,46.0613,46.0976,21600.0
2013-06-24 12:45:00,76.14,76.17,76.12,76.12,8800.0,46.0855,46.1036,46.0734,46.0734,8800.0
2013-06-24 12:50:00,76.09,76.12,76.03,76.07,22200.0,46.0552,46.0734,46.0189,46.0431,22200.0
2013-06-24 12:55:00,76.07,76.09,75.97,75.99,40700.0,46.0431,46.0552,45.9826,45.9947,40700.0
2013-06-24 13:00:00,76.0,76.01,75.92,75.94,31600.0,46.0007,46.0068,45.9523,45.9644,31600.0
2013-06-24 13:05:00,75.92,75.98,75.89,75.9,42100.0,45.9523,45.9886,45.9342,45.9402,42100.0
2013-06-24 13:10:00,75.9,76.06,75.82,76.05,63800.0,45.9402,46.0371,45.8918,46.031,63800.0
2013-06-24 13:15:00,76.04,76.08,75.96,76.02,18400.0,46.0249,46.0492,45.9765,46.0128,18400.0
2013-06-24 13:20:00,76.03,76.03,75.95,76.0,20700.0,46.0189,46.0189,45.9705,46.0007,20700.0
2013-06-24 13:25:00,76.01,76.03,75.9,75.96,21800.0,46.0068,46.0189,45.9402,45.9765,21800.0
2013-06-24 13:30:00,75.94,75.94,75.86,75.89,17500.0,45.9644,45.9644,45.916,45.9342,17500.0
2013-06-24 13:35:00,75.88,75.92,75.87,75.88,19700.0,45.9281,45.9523,45.922,45.9281,19700.0
2013-06-24 13:40:00,75.89,75.96,75.89,75.95,18700.0,45.9342,45.9765,45.9342,45.9705,18700.0
2013-06-24 13:45:00,75.95,75.97,75.87,75.87,30400.0,45.9705,45.9826,45.922,45.922,30400.0
2013-06-24 13:50:00,75.88,75.89,75.84,75.88,21700.0,45.9281,45.9342,45.9039,45.9281,21700.0
2013-06-24 13:55:00,75.88,75.91,75.85,75.9,25100.0,45.9281,45.9463,45.9099,45.9402,25100.0
2013-06-24 14:00:00,75.91,76.04,75.87,76.04,37200.0,45.9463,46.0249,45.922,46.0249,37200.0
2013-06-24 14:05:00,76.0,76.16,76.0,76.11,45400.0,46.0007,46.0976,46.0007,46.0673,45400.0
2013-06-24 14:10:00,76.14,76.24,76.03,76.03,63400.0,46.0855,46.146,46.0189,46.0189,63400.0
2013-06-24 14:15:00,76.04,76.09,76.03,76.09,28700.0,46.0249,46.0552,46.0189,46.0552,28700.0
2013-06-24 14:20:00,76.09,76.12,75.92,75.92,40500.0,46.0552,46.0734,45.9523,45.9523,40500.0
2013-06-24 14:25:00,75.94,76.09,75.91,76.05,46100.0,45.9644,46.0552,45.9463,46.031,46100.0
2013-06-24 14:30:00,76.02,76.1,76.0,76.08,30500.0,46.0128,46.0613,46.0007,46.0492,30500.0
2013-06-24 14:35:00,76.07,76.14,76.02,76.14,34800.0,46.0431,46.0855,46.0128,46.0855,34800.0
2013-06-24 14:40:00,76.13,76.17,76.06,76.13,27800.0,46.0794,46.1036,46.0371,46.0794,27800.0
2013-06-24 14:45:00,76.15,76.26,76.07,76.25,24300.0,46.0915,46.1581,46.0431,46.1521,24300.0
2013-06-24 14:50:00,76.25,76.32,76.2,76.24,32100.0,46.1521,46.1944,46.1218,46.146,32100.0
2013-06-24 14:55:00,76.24,76.26,76.1,76.18,21300.0,46.146,46.1581,46.0613,46.1097,21300.0
2013-06-24 15:00:00,76.18,76.29,76.13,76.26,26900.0,46.1097,46.1763,46.0794,46.1581,26900.0
2013-06-24 15:05:00,76.25,76.41,76.25,76.38,39400.0,46.1521,46.2489,46.1521,46.2307,39400.0
2013-06-24 15:10:00,76.36,76.48,76.3,76.41,58500.0,46.2186,46.2913,46.1823,46.2489,58500.0
2013-06-24 15:15:00,76.4,76.44,76.15,76.25,40400.0,46.2428,46.2671,46.0915,46.1521,40400.0
2013-06-24 15:20:00,76.25,76.29,76.17,76.21,41200.0,46.1521,46.1763,46.1036,46.1278,41200.0
2013-06-24 15:25:00,76.2,76.22,76.14,76.17,42000.0,46.1218,46.1339,46.0855,46.1036,42000.0
2013-06-24 15:30:00,76.19,76.2,76.1,76.14,55200.0,46.1157,46.1218,46.0613,46.0855,55200.0
2013-06-24 15:35:00,76.13,76.23,76.13,76.22,28900.0,46.0794,46.1399,46.0794,46.1339,28900.0
2013-06-24 15:40:00,76.23,76.32,76.17,76.29,54200.0,46.1399,46.1944,46.1036,46.1763,54200.0
2013-06-24 15:45:00,76.3,76.31,76.12,76.26,105000.0,46.1823,46.1884,46.0734,46.1581,105000.0
2013-06-24 15:50:00,76.26,76.5,76.21,76.48,113800.0,46.1581,46.3034,46.1278,46.2913,113800.0
2013-06-24 15:55:00,76.48,76.49,76.05,76.06,91700.0,46.2913,46.2973,46.031,46.0371,91700.0
2013-06-25 09:30:00,77.5,77.88,76.3,77.62,165900.0,46.9086,47.1386,46.1823,46.9813,165900.0
2013-06-25 09:35:00,77.63,77.74,77.44,77.48,65200.0,46.9873,47.0539,46.8723,46.8965,65200.0
2013-06-25 09:40:00,77.46,77.5,77.35,77.35,78300.0,46.8844,46.9086,46.8179,46.8179,78300.0
2013-06-25 09:45:00,77.42,77.48,76.79,76.8,53500.0,46.8602,46.8965,46.4789,46.485,53500.0
2013-06-25 09:50:00,76.83,77.08,76.71,76.76,24300.0,46.5031,46.6544,46.4305,46.4607,24300.0
2013-06-25 09:55:00,76.75,76.75,76.45,76.46,33300.0,46.4547,46.4547,46.2731,46.2792,33300.0
2013-06-25 10:00:00,76.46,76.62,76.23,76.44,61400.0,46.2792,46.376,46.1399,46.2671,61400.0
2013-06-25 10:05:00,76.43,76.54,76.16,76.5,55900.0,46.261,46.3276,46.0976,46.3034,55900.0
2013-06-25 10:10:00,76.52,76.53,76.3,76.4,19300.0,46.3155,46.3215,46.1823,46.2428,19300.0
2013-06-25 10:15:00,76.4,76.41,75.95,75.97,50400.0,46.2428,46.2489,45.9705,45.9826,50400.0
2013-06-25 10:20:00,75.97,76.12,75.94,75.99,32000.0,45.9826,46.0734,45.9644,45.9947,32000.0
2013-06-25 10:25:00,75.99,76.07,75.93,75.95,39800.0,45.9947,46.0431,45.9584,45.9705,39800.0
2013-06-25 10:30:00,75.94,76.11,75.9,76.07,16300.0,45.9644,46.0673,45.9402,46.0431,16300.0
2013-06-25 10:35:00,76.08,76.29,76.02,76.28,24600.0,46.0492,46.1763,46.0128,46.1702,24600.0
2013-06-25 10:40:00,76.32,76.34,76.21,76.28,9500.0,46.1944,46.2065,46.1278,46.1702,9500.0
2013-06-25 10:45:00,76.28,76.36,76.25,76.32,16600.0,46.1702,46.2186,46.1521,46.1944,16600.0
2013-06-25 10:50:00,76.33,76.42,76.3,76.4,28700.0,46.2005,46.2549,46.1823,46.2428,28700.0
2013-06-25 10:55:00,76.4,76.48,76.4,76.48,22300.0,46.2428,46.2913,46.2428,46.2913,22300.0
2013-06-25 11:00:00,76.48,76.67,76.45,76.67,18400.0,46.2913,46.4063,46.2731,46.4063,18400.0
2013-06-25 11:05:00,76.65,76.87,76.64,76.86,15900.0,46.3942,46.5273,46.3881,46.5213,15900.0
2013-06-25 11:10:00,76.87,76.87,76.67,76.69,10800.0,46.5273,46.5273,46.4063,46.4184,10800.0
2013-06-25 11:15:00,76.71,76.77,76.61,76.61,24100.0,46.4305,46.4668,46.37,46.37,24100.0
2013-06-25 11:20:00,76.62,76.62,76.54,76.54,12700.0,46.376,46.376,46.3276,46.3276,12700.0
2013-06-25 11:25:00,76.54,76.69,76.5,76.65,19900.0,46.3276,46.4184,46.3034,46.3942,19900.0
2013-06-25 11:30:00,76.65,76.73,76.55,76.58,28600.0,46.3942,46.4426,46.3336,46.3518,28600.0
2013-06-25 11:35:00,76.59,76.66,76.57,76.57,16700.0,46.3578,46.4002,46.3457,46.3457,16700.0
2013-06-25 11:40:00,76.56,76.63,76.44,76.5,26000.0,46.3397,46.3821,46.2671,46.3034,26000.0
2013-06-25 11:45:00,76.5,76.52,76.33,76.38,22300.0,46.3034,46.3155,46.2005,46.2307,22300.0
2013-06-25 11:50:00,76.39,76.53,76.38,76.53,25300.0,46.2368,46.3215,46.2307,46.3215,25300.0
2013-06-25 11:55:00,76.51,76.55,76.48,76.49,12600.0,46.3094,46.3336,46.2913,46.2973,12600.0
2013-06-25 12:00:00,76.49,76.54,76.4,76.54,21200.0,46.2973,46.3276,46.2428,46.3276,21200.0
2013-06-25 12:05:00,76.51,76.63,76.5,76.62,9700.0,46.3094,46.3821,46.3034,46.376,9700.0
2013-06-25 12:10:00,76.64,76.71,76.61,76.67,9900.0,46.3881,46.4305,46.37,46.4063,9900.0
2013-06-25 12:15:00,76.68,76.68,76.53,76.59,31600.0,46.4123,46.4123,46.3215,46.3578,31600.0
2013-06-25 12:20:00,76.61,76.61,76.54,76.58,6300.0,46.37,46.37,46.3276,46.3518,6300.0
2013-06-25 12:25:00,76.59,76.62,76.58,76.58,14900.0,46.3578,46.376,46.3518,46.3518,14900.0
2013-06-25 12:30:00,76.58,76.71,76.58,76.71,18200.0,46.3518,46.4305,46.3518,46.4305,18200.0
2013-06-25 12:35:00,76.69,76.75,76.61,76.61,8100.0,46.4184,46.4547,46.37,46.37,8100.0
2013-06-25 12:40:00,76.61,76.66,76.59,76.63,14500.0,46.37,46.4002,46.3578,46.3821,14500.0
2013-06-25 12:45:00,76.64,76.66,76.56,76.56,13500.0,46.3881,46.4002,46.3397,46.3397,13500.0
2013-06-25 12:50:00,76.55,76.6,76.52,76.52,8800.0,46.3336,46.3639,46.3155,46.3155,8800.0
2013-06-25 12:55:00,76.51,76.51,76.44,76.49,16200.0,46.3094,46.3094,46.2671,46.2973,16200.0
2013-06-25 13:00:00,76.49,76.56,76.48,76.48,33800.0,46.2973,46.3397,46.2913,46.2913,33800.0
2013-06-25 13:05:00,76.5,76.5,76.35,76.39,12000.0,46.3034,46.3034,46.2126,46.2368,12000.0
2013-06-25 13:10:00,76.39,76.45,76.34,76.45,13900.0,46.2368,46.2731,46.2065,46.2731,13900.0
2013-06-25 13:15:00,76.45,76.45,76.33,76.33,11800.0,46.2731,46.2731,46.2005,46.2005,11800.0
2013-06-25 13:20:00,76.33,76.33,76.23,76.33,22100.0,46.2005,46.2005,46.1399,46.2005,22100.0
2013-06-25 13:25:00,76.34,76.39,76.33,76.35,11700.0,46.2065,46.2368,46.2005,46.2126,11700.0
2013-06-25 13:30:00,76.36,76.44,76.32,76.43,17200.0,46.2186,46.2671,46.1944,46.261,17200.0
2013-06-25 13:35:00,76.42,76.48,76.39,76.46,10300.0,46.2549,46.2913,46.2368,46.2792,10300.0
2013-06-25 13:40:00,76.46,76.58,76.45,76.53,20700.0,46.2792,46.3518,46.2731,46.3215,20700.0
2013-06-25 13:45:00,76.53,76.57,76.46,76.47,18000.0,46.3215,46.3457,46.2792,46.2852,18000.0
2013-06-25 13:50:00,76.47,76.53,76.39,76.46,28100.0,46.2852,46.3215,46.2368,46.2792,28100.0
2013-06-25 13:55:00,76.48,76.48,76.42,76.42,9100.0,46.2913,46.2913,46.2549,46.2549,9100.0
2013-06-25 14:00:00,76.44,76.49,76.37,76.44,12000.0,46.2671,46.2973,46.2247,46.2671,12000.0
2013-06-25 14:05:00,76.43,76.48,76.36,76.38,16900.0,46.261,46.2913,46.2186,46.2307,16900.0
2013-06-25 14:10:00,76.4,76.46,76.38,76.44,18900.0,46.2428,46.2792,46.2307,46.2671,18900.0
2013-06-25 14:15:00,76.44,76.49,76.43,76.48,12200.0,46.2671,46.2973,46.261,46.2913,12200.0
2013-06-25 14:20:00,76.48,76.5,76.39,76.43,20000.0,46.2913,46.3034,46.2368,46.261,20000.0
2013-06-25 14:25:00,76.43,76.51,76.43,76.48,13200.0,46.261,46.3094,46.261,46.2913,13200.0
2013-06-25 14:30:00,76.47,76.53,76.46,76.51,18900.0,46.2852,46.3215,46.2792,46.3094,18900.0
2013-06-25 14:35:00,76.5,76.53,76.44,76.5,58900.0,46.3034,46.3215,46.2671,46.3034,58900.0
2013-06-25 14:40:00,76.51,76.59,76.48,76.54,19500.0,46.3094,46.3578,46.2913,46.3276,19500.0
2013-06-25 14:45:00,76.54,76.57,76.48,76.51,12300.0,46.3276,46.3457,46.2913,46.3094,12300.0
2013-06-25 14:50:00,76.49,76.57,76.47,76.51,20400.0,46.2973,46.3457,46.2852,46.3094,20400.0
2013-06-25 14:55:00,76.53,76.6,76.45,76.45,8500.0,46.3215,46.3639,46.2731,46.2731,8500.0
2013-06-25 15:00:00,76.45,76.56,76.45,76.52,19200.0,46.2731,46.3397,46.2731,46.3155,19200.0
2013-06-25 15:05:00,76.53,76.57,76.51,76.56,26900.0,46.3215,46.3457,46.3094,46.3397,26900.0
2013-06-25 15:10:00,76.57,76.61,76.55,76.61,21100.0,46.3457,46.37,46.3336,46.37,21100.0
2013-06-25 15:15:00,76.61,76.63,76.53,76.56,23500.0,46.37,46.3821,46.3215,46.3397,23500.0
2013-06-25 15:20:00,76.55,76.64,76.54,76.64,26000.0,46.3336,46.3881,46.3276,46.3881,26000.0
2013-06-25 15:25:00,76.64,76.67,76.61,76.63,45800.0,46.3881,46.4063,46.37,46.3821,45800.0
2013-06-25 15:30:00,76.67,76.7,76.59,76.7,53400.0,46.4063,46.4244,46.3578,46.4244,53400.0
2013-06-25 15:35:00,76.7,76.7,76.61,76.64,44500.0,46.4244,46.4244,46.37,46.3881,44500.0
2013-06-25 15:40:00,76.63,76.66,76.48,76.57,43300.0,46.3821,46.4002,46.2913,46.3457,43300.0
2013-06-25 15:45:00,76.56,76.58,76.38,76.4,50100.0,46.3397,46.3518,46.2307,46.2428,50100.0
2013-06-25 15:50:00,76.41,76.54,76.4,76.5,67500.0,46.2489,46.3276,46.2428,46.3034,67500.0
2013-06-25 15:55:00,76.51,76.53,76.34,76.4,128400.0,46.3094,46.3215,46.2065,46.2428,128400.0
2013-06-26 09:30:00,76.68,77.37,75.65,75.7,142500.0,46.4123,46.83,45.7889,45.8192,142500.0
2013-06-26 09:35:00,75.69,76.45,75.58,75.98,50400.0,45.8131,46.2731,45.7465,45.9886,50400.0
2013-06-26 09:40:00,76.01,76.02,75.25,75.25,98800.0,46.0068,46.0128,45.5468,45.5468,98800.0
2013-06-26 09:45:00,75.32,75.76,75.29,75.73,72200.0,45.5891,45.8555,45.571,45.8373,72200.0
2013-06-26 09:50:00,75.75,75.9,75.5,75.88,47500.0,45.8494,45.9402,45.6981,45.9281,47500.0
2013-06-26 09:55:00,75.87,76.31,75.86,76.24,46700.0,45.922,46.1884,45.916,46.146,46700.0
2013-06-26 10:00:00,76.3,76.31,76.0,76.22,55000.0,46.1823,46.1884,46.0007,46.1339,55000.0
2013-06-26 10:05:00,76.25,76.57,76.21,76.33,66200.0,46.1521,46.3457,46.1278,46.2005,66200.0
2013-06-26 10:10:00,76.36,76.41,76.03,76.38,81700.0,46.2186,46.2489,46.0189,46.2307,81700.0
2013-06-26 10:15:00,76.38,76.39,76.18,76.27,48600.0,46.2307,46.2368,46.1097,46.1642,48600.0
2013-06-26 10:20:00,76.26,76.3,76.2,76.27,32100.0,46.1581,46.1823,46.1218,46.1642,32100.0
2013-06-26 10:25:00,76.26,76.3,76.16,76.17,17800.0,46.1581,46.1823,46.0976,46.1036,17800.0
2013-06-26 10:30:00,76.18,76.26,76.12,76.16,22100.0,46.1097,46.1581,46.0734,46.0976,22100.0
2013-06-26 10:35:00,76.18,76.23,76.13,76.18,36300.0,46.1097,46.1399,46.0794,46.1097,36300.0
2013-06-26 10:40:00,76.18,76.24,76.16,76.17,24900.0,46.1097,46.146,46.0976,46.1036,24900.0
2013-06-26 10:45:00,76.17,76.18,76.12,76.16,24700.0,46.1036,46.1097,46.0734,46.0976,24700.0
2013-06-26 10:50:00,76.16,76.19,76.06,76.12,29900.0,46.0976,46.1157,46.0371,46.0734,29900.0
2013-06-26 10:55:00,76.11,76.11,75.9,75.94,31300.0,46.0673,46.0673,45.9402,45.9644,31300.0
2013-06-26 11:00:00,75.98,76.02,75.84,75.92,37500.0,45.9886,46.0128,45.9039,45.9523,37500.0
2013-06-26 11:05:00,75.93,75.93,75.59,75.61,47100.0,45.9584,45.9584,45.7526,45.7647,47100.0
2013-06-26 11:10:00,75.62,75.7,75.52,75.65,27000.0,45.7707,45.8192,45.7102,45.7889,27000.0
2013-06-26 11:15:00,75.66,75.89,75.49,75.77,101800.0,45.7949,45.9342,45.692,45.8615,101800.0
2013-06-26 11:20:00,75.78,75.83,75.61,75.78,33200.0,45.8676,45.8978,45.7647,45.8676,33200.0
2013-06-26 11:25:00,75.8,75.83,75.7,75.8,14800.0,45.8797,45.8978,45.8192,45.8797,14800.0
2013-06-26 11:30:00,75.79,75.81,75.68,75.8,45100.0,45.8736,45.8857,45.807,45.8797,45100.0
2013-06-26 11:35:00,75.79,75.81,75.6,75.66,22400.0,45.8736,45.8857,45.7586,45.7949,22400.0
2013-06-26 11:40:00,75.65,75.71,75.61,75.65,11500.0,45.7889,45.8252,45.7647,45.7889,11500.0
2013-06-26 11:45:00,75.64,75.77,75.63,75.77,11700.0,45.7828,45.8615,45.7768,45.8615,11700.0
2013-06-26 11:50:00,75.77,75.77,75.71,75.74,16700.0,45.8615,45.8615,45.8252,45.8434,16700.0
2013-06-26 11:55:00,75.74,75.74,75.66,75.66,9500.0,45.8434,45.8434,45.7949,45.7949,9500.0
2013-06-26 12:00:00,75.66,75.78,75.65,75.78,23500.0,45.7949,45.8676,45.7889,45.8676,23500.0
2013-06-26 12:05:00,75.78,75.8,75.63,75.77,46200.0,45.8676,45.8797,45.7768,45.8615,46200.0
2013-06-26 12:10:00,75.77,75.96,75.77,75.96,15200.0,45.8615,45.9765,45.8615,45.9765,15200.0
2013-06-26 12:15:00,75.96,76.01,75.93,75.99,31900.0,45.9765,46.0068,45.9584,45.9947,31900.0
2013-06-26 12:20:00,75.99,76.0,75.88,75.88,23600.0,45.9947,46.0007,45.9281,45.9281,23600.0
2013-06-26 12:25:00,75.88,76.01,75.62,75.89,84500.0,45.9281,46.0068,45.7707,45.9342,84500.0
2013-06-26 12:30:00,75.89,75.95,75.86,75.87,23400.0,45.9342,45.9705,45.916,45.922,23400.0
2013-06-26 12:35:00,75.89,75.96,75.78,75.94,10500.0,45.9342,45.9765,45.8676,45.9644,10500.0
2013-06-26 12:40:00,75.93,75.95,75.82,75.84,20600.0,45.9584,45.9705,45.8918,45.9039,20600.0
2013-06-26 12:45:00,75.84,75.84,75.61,75.73,32500.0,45.9039,45.9039,45.7647,45.8373,32500.0
2013-06-26 12:50:00,75.74,75.8,75.68,75.8,11100.0,45.8434,45.8797,45.807,45.8797,11100.0
2013-06-26 12:55:00,75.81,75.83,75.64,75.69,29500.0,45.8857,45.8978,45.7828,45.8131,29500.0
2013-06-26 13:00:00,75.69,75.8,75.66,75.69,14300.0,45.8131,45.8797,45.7949,45.8131,14300.0
2013-06-26 13:05:00,75.69,75.84,75.65,75.76,17900.0,45.8131,45.9039,45.7889,45.8555,17900.0
2013-06-26 13:10:00,75.77,75.83,75.61,75.8,38600.0,45.8615,45.8978,45.7647,45.8797,38600.0
2013-06-26 13:15:00,75.84,75.97,75.82,75.97,25100.0,45.9039,45.9826,45.8918,45.9826,25100.0
2013-06-26 13:20:00,75.95,75.99,75.89,75.95,53300.0,45.9705,45.9947,45.9342,45.9705,53300.0
2013-06-26 13:25:00,75.97,76.0,75.73,75.95,46300.0,45.9826,46.0007,45.8373,45.9705,46300.0
2013-06-26 13:30:00,75.96,76.1,75.94,76.06,42100.0,45.9765,46.0613,45.9644,46.0371,42100.0
2013-06-26 13:35:00,76.06,76.16,76.05,76.11,12600.0,46.0371,46.0976,46.031,46.0673,12600.0
2013-06-26 13:40:00,76.09,76.1,76.05,76.09,13400.0,46.0552,46.0613,46.031,46.0552,13400.0
2013-06-26 13:45:00,76.09,76.19,76.09,76.13,16700.0,46.0552,46.1157,46.0552,46.0794,16700.0
2013-06-26 13:50:00,76.15,76.19,76.09,76.19,18400.0,46.0915,46.1157,46.0552,46.1157,18400.0
2013-06-26 13:55:00,76.18,76.18,76.12,76.15,6700.0,46.1097,46.1097,46.0734,46.0915,6700.0
2013-06-26 14:00:00,76.15,76.2,76.08,76.13,19400.0,46.0915,46.1218,46.0492,46.0794,19400.0
2013-06-26 14:05:00,76.14,76.18,76.08,76.17,11100.0,46.0855,46.1097,46.0492,46.1036,11100.0
2013-06-26 14:10:00,76.17,76.17,76.06,76.09,18700.0,46.1036,46.1036,46.0371,46.0552,18700.0
2013-06-26 14:15:00,76.09,76.11,76.06,76.08,12400.0,46.0552,46.0673,46.0371,46.0492,12400.0
2013-06-26 14:20:00,76.09,76.12,76.08,76.1,19000.0,46.0552,46.0734,46.0492,46.0613,19000.0
2013-06-26 14:25:00,76.1,76.11,76.06,76.07,16000.0,46.0613,46.0673,46.0371,46.0431,16000.0
2013-06-26 14:30:00,76.07,76.17,76.05,76.09,22100.0,46.0431,46.1036,46.031,46.0552,22100.0
2013-06-26 14:35:00,76.11,76.15,76.08,76.11,10900.0,46.0673,46.0915,46.0492,46.0673,10900.0
2013-06-26 14:40:00,76.09,76.17,76.04,76.17,13300.0,46.0552,46.1036,46.0249,46.1036,13300.0
2013-06-26 14:45:00,76.17,76.18,76.12,76.17,14500.0,46.1036,46.1097,46.0734,46.1036,14500.0
2013-06-26 14:50:00,76.17,76.2,76.13,76.2,35300.0,46.1036,46.1218,46.0794,46.1218,35300.0
2013-06-26 14:55:00,76.2,76.22,76.16,76.16,19300.0,46.1218,46.1339,46.0976,46.0976,19300.0
2013-06-26 15:00:00,76.15,76.25,76.14,76.17,36800.0,46.0915,46.1521,46.0855,46.1036,36800.0
2013-06-26 15:05:00,76.16,76.21,76.16,76.2,21300.0,46.0976,46.1278,46.0976,46.1218,21300.0
2013-06-26 15:10:00,76.19,76.21,76.13,76.17,33200.0,46.1157,46.1278,46.0794,46.1036,33200.0
2013-06-26 15:15:00,76.18,76.19,76.12,76.17,35200.0,46.1097,46.1157,46.0734,46.1036,35200.0
2013-06-26 15:20:00,76.18,76.22,76.13,76.2,28500.0,46.1097,46.1339,46.0794,46.1218,28500.0
2013-06-26 15:25:00,76.2,76.21,76.16,76.2,29800.0,46.1218,46.1278,46.0976,46.1218,29800.0
2013-06-26 15:30:00,76.21,76.24,76.17,76.24,47400.0,46.1278,46.146,46.1036,46.146,47400.0
2013-06-26 15:35:00,76.24,76.31,76.23,76.3,39800.0,46.146,46.1884,46.1399,46.1823,39800.0
2013-06-26 15:40:00,76.29,76.32,76.23,76.26,50800.0,46.1763,46.1944,46.1399,46.1581,50800.0
2013-06-26 15:45:00,76.24,76.28,76.14,76.28,54600.0,46.146,46.1702,46.0855,46.1702,54600.0
2013-06-26 15:50:00,76.29,76.43,76.28,76.4,122300.0,46.1763,46.261,46.1702,46.2428,122300.0
2013-06-26 15:55:00,76.4,76.43,76.28,76.3,125300.0,46.2428,46.261,46.1702,46.1823,125300.0
2013-06-27 09:30:00,76.6,76.9,76.37,76.85,60500.0,46.3639,46.5455,46.2247,46.5152,60500.0
2013-06-27 09:35:00,76.88,76.88,76.59,76.85,37400.0,46.5334,46.5334,46.3578,46.5152,37400.0
2013-06-27 09:40:00,76.89,77.03,76.85,76.92,35300.0,46.5394,46.6242,46.5152,46.5576,35300.0
2013-06-27 09:45:00,76.92,77.05,76.91,77.0,49700.0,46.5576,46.6363,46.5515,46.606,49700.0
2013-06-27 09:50:00,77.0,77.01,76.8,76.91,18300.0,46.606,46.6121,46.485,46.5515,18300.0
2013-06-27 09:55:00,76.9,76.97,76.85,76.97,21700.0,46.5455,46.5878,46.5152,46.5878,21700.0
2013-06-27 10:00:00,76.97,76.97,76.49,76.5,35100.0,46.5878,46.5878,46.2973,46.3034,35100.0
2013-06-27 10:05:00,76.5,76.66,76.5,76.55,21300.0,46.3034,46.4002,46.3034,46.3336,21300.0
2013-06-27 10:10:00,76.58,76.59,76.45,76.51,19900.0,46.3518,46.3578,46.2731,46.3094,19900.0
2013-06-27 10:15:00,76.55,76.61,76.41,76.61,9000.0,46.3336,46.37,46.2489,46.37,9000.0
2013-06-27 10:20:00,76.62,76.68,76.52,76.56,26800.0,46.376,46.4123,46.3155,46.3397,26800.0
2013-06-27 10:25:00,76.56,76.62,76.5,76.55,27800.0,46.3397,46.376,46.3034,46.3336,27800.0
2013-06-27 10:30:00,76.55,76.58,76.51,76.56,48200.0,46.3336,46.3518,46.3094,46.3397,48200.0
2013-06-27 10:35:00,76.58,76.59,76.46,76.5,36400.0,46.3518,46.3578,46.2792,46.3034,36400.0
2013-06-27 10:40:00,76.5,76.51,76.41,76.45,17800.0,46.3034,46.3094,46.2489,46.2731,17800.0
2013-06-27 10:45:00,76.41,76.44,76.18,76.25,16700.0,46.2489,46.2671,46.1097,46.1521,16700.0
2013-06-27 10:50:00,76.23,76.35,76.23,76.33,18200.0,46.1399,46.2126,46.1399,46.2005,18200.0
2013-06-27 10:55:00,76.33,76.43,76.33,76.43,9300.0,46.2005,46.261,46.2005,46.261,9300.0
2013-06-27 11:00:00,76.42,76.74,76.41,76.73,25200.0,46.2549,46.4486,46.2489,46.4426,25200.0
2013-06-27 11:05:00,76.74,76.8,76.65,76.66,18000.0,46.4486,46.485,46.3942,46.4002,18000.0
2013-06-27 11:10:00,76.67,76.74,76.62,76.67,11800.0,46.4063,46.4486,46.376,46.4063,11800.0
2013-06-27 11:15:00,76.66,76.78,76.65,76.7,12900.0,46.4002,46.4728,46.3942,46.4244,12900.0
2013-06-27 11:20:00,76.71,76.78,76.7,76.72,9900.0,46.4305,46.4728,46.4244,46.4365,9900.0
2013-06-27 11:25:00,76.76,76.78,76.65,76.74,10100.0,46.4607,46.4728,46.3942,46.4486,10100.0
2013-06-27 11:30:00,76.75,76.92,76.71,76.91,12900.0,46.4547,46.5576,46.4305,46.5515,12900.0
2013-06-27 11:35:00,76.92,76.94,76.74,76.74,12000.0,46.5576,46.5697,46.4486,46.4486,12000.0
2013-06-27 11:40:00,76.74,76.84,76.74,76.77,15700.0,46.4486,46.5092,46.4486,46.4668,15700.0
2013-06-27 11:45:00,76.77,76.8,76.74,76.77,6700.0,46.4668,46.485,46.4486,46.4668,6700.0
2013-06-27 11:50:00,76.76,76.82,76.6,76.6,17900.0,46.4607,46.4971,46.3639,46.3639,17900.0
2013-06-27 11:55:00,76.6,76.64,76.59,76.59,11900.0,46.3639,46.3881,46.3578,46.3578,11900.0
2013-06-27 12:00:00,76.59,76.62,76.5,76.54,13600.0,46.3578,46.376,46.3034,46.3276,13600.0
2013-06-27 12:05:00,76.55,76.66,76.53,76.53,10000.0,46.3336,46.4002,46.3215,46.3215,10000.0
2013-06-27 12:10:00,76.54,76.6,76.46,76.57,10100.0,46.3276,46.3639,46.2792,46.3457,10100.0
2013-06-27 12:15:00,76.6,76.64,76.58,76.6,7500.0,46.3639,46.3881,46.3518,46.3639,7500.0
2013-06-27 12:20:00,76.58,76.59,76.34,76.35,27000.0,46.3518,46.3578,46.2065,46.2126,27000.0
2013-06-27 12:25:00,76.35,76.39,76.26,76.32,17500.0,46.2126,46.2368,46.1581,46.1944,17500.0
2013-06-27 12:30:00,76.31,76.42,76.25,76.38,36300.0,46.1884,46.2549,46.1521,46.2307,36300.0
2013-06-27 12:35:00,76.38,76.4,76.26,76.36,34900.0,46.2307,46.2428,46.1581,46.2186,34900.0
2013-06-27 12:40:00,76.38,76.49,76.37,76.44,9200.0,46.2307,46.2973,46.2247,46.2671,9200.0
2013-06-27 12:45:00,76.42,76.43,76.35,76.41,13300.0,46.2549,46.261,46.2126,46.2489,13300.0
2013-06-27 12:50:00,76.43,76.49,76.43,76.48,14900.0,46.261,46.2973,46.261,46.2913,14900.0
2013-06-27 12:55:00,76.48,76.58,76.46,76.46,19200.0,46.2913,46.3518,46.2792,46.2792,19200.0
2013-06-27 13:00:00,76.47,76.66,76.46,76.59,20900.0,46.2852,46.4002,46.2792,46.3578,20900.0
2013-06-27 13:05:00,76.58,76.59,76.5,76.5,5600.0,46.3518,46.3578,46.3034,46.3034,5600.0
2013-06-27 13:10:00,76.53,76.66,76.52,76.56,6200.0,46.3215,46.4002,46.3155,46.3397,6200.0
2013-06-27 13:15:00,76.57,76.61,76.56,76.61,3500.0,46.3457,46.37,46.3397,46.37,3500.0
2013-06-27 13:20:00,76.62,76.62,76.54,76.6,11300.0,46.376,46.376,46.3276,46.3639,11300.0
2013-06-27 13:25:00,76.6,76.67,76.55,76.59,13000.0,46.3639,46.4063,46.3336,46.3578,13000.0
2013-06-27 13:30:00,76.57,76.66,76.53,76.64,14100.0,46.3457,46.4002,46.3215,46.3881,14100.0
2013-06-27 13:35:00,76.65,76.67,76.56,76.61,18700.0,46.3942,46.4063,46.3397,46.37,18700.0
2013-06-27 13:40:00,76.63,76.66,76.61,76.61,9100.0,46.3821,46.4002,46.37,46.37,9100.0
2013-06-27 13:45:00,76.63,76.68,76.6,76.65,10700.0,46.3821,46.4123,46.3639,46.3942,10700.0
2013-06-27 13:50:00,76.65,76.66,76.64,76.65,7800.0,46.3942,46.4002,46.3881,46.3942,7800.0
2013-06-27 13:55:00,76.64,76.66,76.53,76.54,12900.0,46.3881,46.4002,46.3215,46.3276,12900.0
2013-06-27 14:00:00,76.56,76.66,76.53,76.65,14100.0,46.3397,46.4002,46.3215,46.3942,14100.0
2013-06-27 14:05:00,76.66,76.66,76.55,76.58,14700.0,46.4002,46.4002,46.3336,46.3518,14700.0
2013-06-27 14:10:00,76.57,76.67,76.57,76.62,10500.0,46.3457,46.4063,46.3457,46.376,10500.0
2013-06-27 14:15:00,76.62,76.66,76.59,76.62,22400.0,46.376,46.4002,46.3578,46.376,22400.0
2013-06-27 14:20:00,76.62,76.65,76.55,76.58,16800.0,46.376,46.3942,46.3336,46.3518,16800.0
2013-06-27 14:25:00,76.57,76.57,76.48,76.51,16800.0,46.3457,46.3457,46.2913,46.3094,16800.0
2013-06-27 14:30:00,76.49,76.69,76.49,76.62,15200.0,46.2973,46.4184,46.2973,46.376,15200.0
2013-06-27 14:35:00,76.62,76.7,76.6,76.65,15900.0,46.376,46.4244,46.3639,46.3942,15900.0
2013-06-27 14:40:00,76.65,76.7,76.59,76.61,14100.0,46.3942,46.4244,46.3578,46.37,14100.0
2013-06-27 14:45:00,76.62,76.62,76.53,76.59,8900.0,46.376,46.376,46.3215,46.3578,8900.0
2013-06-27 14:50:00,76.59,76.69,76.59,76.68,10200.0,46.3578,46.4184,46.3578,46.4123,10200.0
2013-06-27 14:55:00,76.68,76.7,76.64,76.65,11400.0,46.4123,46.4244,46.3881,46.3942,11400.0
2013-06-27 15:00:00,76.65,76.67,76.62,76.66,16900.0,46.3942,46.4063,46.376,46.4002,16900.0
2013-06-27 15:05:00,76.66,76.71,76.62,76.7,53500.0,46.4002,46.4305,46.376,46.4244,53500.0
2013-06-27 15:10:00,76.7,76.79,76.67,76.79,10300.0,46.4244,46.4789,46.4063,46.4789,10300.0
2013-06-27 15:15:00,76.8,76.85,76.8,76.84,14400.0,46.485,46.5152,46.485,46.5092,14400.0
2013-06-27 15:20:00,76.85,76.92,76.84,76.91,15500.0,46.5152,46.5576,46.5092,46.5515,15500.0
2013-06-27 15:25:00,76.92,76.96,76.88,76.96,18300.0,46.5576,46.5818,46.5334,46.5818,18300.0
2013-06-27 15:30:00,76.96,76.97,76.77,76.77,33500.0,46.5818,46.5878,46.4668,46.4668,33500.0
2013-06-27 15:35:00,76.75,76.87,76.71,76.86,20200.0,46.4547,46.5273,46.4305,46.5213,20200.0
2013-06-27 15:40:00,76.86,76.95,76.83,76.86,26600.0,46.5213,46.5757,46.5031,46.5213,26600.0
2013-06-27 15:45:00,76.84,76.89,76.72,76.75,44700.0,46.5092,46.5394,46.4365,46.4547,44700.0
2013-06-27 15:50:00,76.74,76.77,76.58,76.69,90300.0,46.4486,46.4668,46.3518,46.4184,90300.0
2013-06-27 15:55:00,76.69,76.7,76.4,76.52,128900.0,46.4184,46.4244,46.2428,46.3155,128900.0
2013-06-28 09:30:00,76.66,76.77,76.3,76.68,52700.0,46.4002,46.4668,46.1823,46.4123,52700.0
2013-06-28 09:35:00,76.64,76.69,76.48,76.61,25800.0,46.3881,46.4184,46.2913,46.37,25800.0
2013-06-28 09:40:00,76.57,76.73,76.57,76.6,25900.0,46.3457,46.4426,46.3457,46.3639,25900.0
2013-06-28 09:45:00,76.6,76.62,76.16,76.38,28400.0,46.3639,46.376,46.0976,46.2307,28400.0
2013-06-28 09:50:00,76.32,76.38,76.3,76.33,8500.0,46.1944,46.2307,46.1823,46.2005,8500.0
2013-06-28 09:55:00,76.31,76.32,76.0,76.01,15100.0,46.1884,46.1944,46.0007,46.0068,15100.0
2013-06-28 10:00:00,76.03,76.3,76.01,76.13,51500.0,46.0189,46.1823,46.0068,46.0794,51500.0
2013-06-28 10:05:00,76.11,76.15,75.97,76.11,29400.0,46.0673,46.0915,45.9826,46.0673,29400.0
2013-06-28 10:10:00,76.12,76.13,76.01,76.03,15800.0,46.0734,46.0794,46.0068,46.0189,15800.0
2013-06-28 10:15:00,76.05,76.1,75.95,76.1,93800.0,46.031,46.0613,45.9705,46.0613,93800.0
2013-06-28 10:20:00,76.1,76.35,76.05,76.28,37000.0,46.0613,46.2126,46.031,46.1702,37000.0
2013-06-28 10:25:00,76.3,76.37,76.23,76.33,48300.0,46.1823,46.2247,46.1399,46.2005,48300.0
2013-06-28 10:30:00,76.33,76.51,76.33,76.51,8400.0,46.2005,46.3094,46.2005,46.3094,8400.0
2013-06-28 10:35:00,76.52,76.64,76.52,76.56,18100.0,46.3155,46.3881,46.3155,46.3397,18100.0
2013-06-28 10:40:00,76.53,76.53,76.39,76.41,8400.0,46.3215,46.3215,46.2368,46.2489,8400.0
2013-06-28 10:45:00,76.44,76.44,76.22,76.22,7200.0,46.2671,46.2671,46.1339,46.1339,7200.0
2013-06-28 10:50:00,76.2,76.32,76.2,76.32,11000.0,46.1218,46.1944,46.1218,46.1944,11000.0
2013-06-28 10:55:00,76.32,76.56,76.32,76.44,13300.0,46.1944,46.3397,46.1944,46.2671,13300.0
2013-06-28 11:00:00,76.42,76.51,76.42,76.48,11700.0,46.2549,46.3094,46.2549,46.2913,11700.0
2013-06-28 11:05:00,76.49,76.51,76.33,76.41,25300.0,46.2973,46.3094,46.2005,46.2489,25300.0
2013-06-28 11:10:00,76.41,76.53,76.4,76.48,7600.0,46.2489,46.3215,46.2428,46.2913,7600.0
2013-06-28 11:15:00,76.45,76.5,76.45,76.47,6800.0,46.2731,46.3034,46.2731,46.2852,6800.0
2013-06-28 11:20:00,76.47,76.52,76.38,76.43,16100.0,46.2852,46.3155,46.2307,46.261,16100.0
2013-06-28 11:25:00,76.43,76.49,76.31,76.31,17400.0,46.261,46.2973,46.1884,46.1884,17400.0
2013-06-28 11:30:00,76.33,76.4,76.33,76.34,9200.0,46.2005,46.2428,46.2005,46.2065,9200.0
2013-06-28 11:35:00,76.33,76.4,76.32,76.38,8500.0,46.2005,46.2428,46.1944,46.2307,8500.0
2013-06-28 11:40:00,76.39,76.39,76.32,76.35,8700.0,46.2368,46.2368,46.1944,46.2126,8700.0
2013-06-28 11:45:00,76.35,76.51,76.35,76.5,21500.0,46.2126,46.3094,46.2126,46.3034,21500.0
2013-06-28 11:50:00,76.49,76.5,76.44,76.5,8400.0,46.2973,46.3034,46.2671,46.3034,8400.0
2013-06-28 11:55:00,76.49,76.49,76.42,76.49,7300.0,46.2973,46.2973,46.2549,46.2973,7300.0
2013-06-28 12:00:00,76.5,76.5,76.39,76.49,11100.0,46.3034,46.3034,46.2368,46.2973,11100.0
2013-06-28 12:05:00,76.49,76.5,76.34,76.36,12500.0,46.2973,46.3034,46.2065,46.2186,12500.0
2013-06-28 12:10:00,76.37,76.37,76.19,76.29,22000.0,46.2247,46.2247,46.1157,46.1763,22000.0
2013-06-28 12:15:00,76.29,76.29,76.18,76.23,7100.0,46.1763,46.1763,46.1097,46.1399,7100.0
2013-06-28 12:20:00,76.22,76.31,76.15,76.23,9800.0,46.1339,46.1884,46.0915,46.1399,9800.0
2013-06-28 12:25:00,76.22,76.34,76.22,76.34,11700.0,46.1339,46.2065,46.1339,46.2065,11700.0
2013-06-28 12:30:00,76.37,76.45,76.3,76.44,71800.0,46.2247,46.2731,46.1823,46.2671,71800.0
2013-06-28 12:35:00,76.45,76.52,76.45,76.49,13200.0,46.2731,46.3155,46.2731,46.2973,13200.0
2013-06-28 12:40:00,76.5,76.51,76.4,76.41,20400.0,46.3034,46.3094,46.2428,46.2489,20400.0
2013-06-28 12:45:00,76.4,76.45,76.37,76.41,17700.0,46.2428,46.2731,46.2247,46.2489,17700.0
2013-06-28 12:50:00,76.41,76.44,76.39,76.41,21800.0,46.2489,46.2671,46.2368,46.2489,21800.0
2013-06-28 12:55:00,76.42,76.44,76.39,76.41,26100.0,46.2549,46.2671,46.2368,46.2489,26100.0
2013-06-28 13:00:00,76.42,76.42,76.25,76.38,36200.0,46.2549,46.2549,46.1521,46.2307,36200.0
2013-06-28 13:05:00,76.38,76.43,76.37,76.41,20900.0,46.2307,46.261,46.2247,46.2489,20900.0
2013-06-28 13:10:00,76.42,76.44,76.32,76.34,21500.0,46.2549,46.2671,46.1944,46.2065,21500.0
2013-06-28 13:15:00,76.34,76.44,76.34,76.41,33300.0,46.2065,46.2671,46.2065,46.2489,33300.0
2013-06-28 13:20:00,76.42,76.47,76.4,76.42,15400.0,46.2549,46.2852,46.2428,46.2549,15400.0
2013-06-28 13:25:00,76.41,76.46,76.36,76.38,21100.0,46.2489,46.2792,46.2186,46.2307,21100.0
2013-06-28 13:30:00,76.38,76.42,76.37,76.37,13500.0,46.2307,46.2549,46.2247,46.2247,13500.0
2013-06-28 13:35:00,76.36,76.41,76.26,76.26,15100.0,46.2186,46.2489,46.1581,46.1581,15100.0
2013-06-28 13:40:00,76.25,76.38,76.24,76.29,12100.0,46.1521,46.2307,46.146,46.1763,12100.0
2013-06-28 13:45:00,76.29,76.34,76.28,76.29,56100.0,46.1763,46.2065,46.1702,46.1763,56100.0
2013-06-28 13:50:00,76.29,76.35,76.27,76.3,16300.0,46.1763,46.2126,46.1642,46.1823,16300.0
2013-06-28 13:55:00,76.3,76.34,76.25,76.3,13700.0,46.1823,46.2065,46.1521,46.1823,13700.0
2013-06-28 14:00:00,76.29,76.34,76.27,76.34,14500.0,46.1763,46.2065,46.1642,46.2065,14500.0
2013-06-28 14:05:00,76.34,76.35,76.29,76.3,16100.0,46.2065,46.2126,46.1763,46.1823,16100.0
2013-06-28 14:10:00,76.31,76.34,76.29,76.31,14000.0,46.1884,46.2065,46.1763,46.1884,14000.0
2013-06-28 14:15:00,76.31,76.39,76.31,76.34,41800.0,46.1884,46.2368,46.1884,46.2065,41800.0
2013-06-28 14:20:00,76.34,76.34,76.23,76.25,23300.0,46.2065,46.2065,46.1399,46.1521,23300.0
2013-06-28 14:25:00,76.27,76.3,76.22,76.23,24800.0,46.1642,46.1823,46.1339,46.1399,24800.0
2013-06-28 14:30:00,76.23,76.29,76.23,76.26,15100.0,46.1399,46.1763,46.1399,46.1581,15100.0
2013-06-28 14:35:00,76.27,76.35,76.25,76.31,23200.0,46.1642,46.2126,46.1521,46.1884,23200.0
2013-06-28 14:40:00,76.31,76.32,76.22,76.25,25800.0,46.1884,46.1944,46.1339,46.1521,25800.0
2013-06-28 14:45:00,76.25,76.28,76.24,76.26,29400.0,46.1521,46.1702,46.146,46.1581,29400.0
2013-06-28 14:50:00,76.25,76.32,76.25,76.31,13100.0,46.1521,46.1944,46.1521,46.1884,13100.0
2013-06-28 14:55:00,76.3,76.31,76.24,76.29,23700.0,46.1823,46.1884,46.146,46.1763,23700.0
2013-06-28 15:00:00,76.29,76.3,76.18,76.2,41600.0,46.1763,46.1823,46.1097,46.1218,41600.0
2013-06-28 15:05:00,76.19,76.23,76.11,76.11,32900.0,46.1157,46.1399,46.0673,46.0673,32900.0
2013-06-28 15:10:00,76.1,76.18,76.06,76.18,26100.0,46.0613,46.1097,46.0371,46.1097,26100.0
2013-06-28 15:15:00,76.18,76.23,76.15,76.17,26400.0,46.1097,46.1399,46.0915,46.1036,26400.0
2013-06-28 15:20:00,76.16,76.2,76.15,76.19,26700.0,46.0976,46.1218,46.0915,46.1157,26700.0
2013-06-28 15:25:00,76.19,76.25,76.14,76.23,48600.0,46.1157,46.1521,46.0855,46.1399,48600.0
2013-06-28 15:30:00,76.24,76.36,76.22,76.33,55800.0,46.146,46.2186,46.1339,46.2005,55800.0
2013-06-28 15:35:00,76.32,76.33,76.22,76.27,41700.0,46.1944,46.2005,46.1339,46.1642,41700.0
2013-06-28 15:40:00,76.28,76.29,76.19,76.21,50400.0,46.1702,46.1763,46.1157,46.1278,50400.0
2013-06-28 15:45:00,76.21,76.23,76.11,76.15,44700.0,46.1278,46.1399,46.0673,46.0915,44700.0
2013-06-28 15:50:00,76.15,76.38,76.14,76.21,120900.0,46.0915,46.2307,46.0855,46.1278,120900.0
2013-06-28 15:55:00,76.22,76.44,75.91,75.94,174300.0,46.1339,46.2671,45.9463,45.9644,174300.0
2013-07-01 09:30:00,76.01,76.91,75.86,76.56,53100.0,46.0068,46.5515,45.916,46.3397,53100.0
2013-07-01 09:35:00,76.55,76.9,76.55,76.66,20800.0,46.3336,46.5455,46.3336,46.4002,20800.0
2013-07-01 09:40:00,76.66,76.94,76.6,76.73,22900.0,46.4002,46.5697,46.3639,46.4426,22900.0
2013-07-01 09:45:00,76.73,76.78,76.24,76.27,42100.0,46.4426,46.4728,46.146,46.1642,42100.0
2013-07-01 09:50:00,76.28,76.45,76.27,76.36,17600.0,46.1702,46.2731,46.1642,46.2186,17600.0
2013-07-01 09:55:00,76.4,76.68,76.4,76.59,9300.0,46.2428,46.4123,46.2428,46.3578,9300.0
2013-07-01 10:00:00,76.61,76.81,76.52,76.73,10100.0,46.37,46.491,46.3155,46.4426,10100.0
2013-07-01 10:05:00,76.74,76.97,76.74,76.84,39500.0,46.4486,46.5878,46.4486,46.5092,39500.0
2013-07-01 10:10:00,76.85,76.96,76.76,76.8,53000.0,46.5152,46.5818,46.4607,46.485,53000.0
2013-07-01 10:15:00,76.8,76.85,76.78,76.82,29300.0,46.485,46.5152,46.4728,46.4971,29300.0
2013-07-01 10:20:00,76.81,76.93,76.79,76.92,30600.0,46.491,46.5636,46.4789,46.5576,30600.0
2013-07-01 10:25:00,76.93,77.0,76.92,76.99,32900.0,46.5636,46.606,46.5576,46.6,32900.0
2013-07-01 10:30:00,76.98,77.14,76.98,77.07,62300.0,46.5939,46.6907,46.5939,46.6484,62300.0
2013-07-01 10:35:00,77.07,77.13,77.01,77.02,20400.0,46.6484,46.6847,46.6121,46.6181,20400.0
2013-07-01 10:40:00,77.07,77.07,76.93,76.98,22200.0,46.6484,46.6484,46.5636,46.5939,22200.0
2013-07-01 10:45:00,77.0,77.07,76.99,77.03,24100.0,46.606,46.6484,46.6,46.6242,24100.0
2013-07-01 10:50:00,77.05,77.15,77.01,77.04,28800.0,46.6363,46.6968,46.6121,46.6302,28800.0
2013-07-01 10:55:00,77.02,77.06,76.99,77.01,32900.0,46.6181,46.6423,46.6,46.6121,32900.0
2013-07-01 11:00:00,77.01,77.07,77.0,77.05,11100.0,46.6121,46.6484,46.606,46.6363,11100.0
2013-07-01 11:05:00,77.04,77.09,77.02,77.05,10300.0,46.6302,46.6605,46.6181,46.6363,10300.0
2013-07-01 11:10:00,77.05,77.07,77.0,77.03,10200.0,46.6363,46.6484,46.606,46.6242,10200.0
2013-07-01 11:15:00,77.03,77.07,76.98,77.07,14100.0,46.6242,46.6484,46.5939,46.6484,14100.0
2013-07-01 11:20:00,77.07,77.08,77.0,77.06,10100.0,46.6484,46.6544,46.606,46.6423,10100.0
2013-07-01 11:25:00,77.06,77.07,76.98,77.0,23000.0,46.6423,46.6484,46.5939,46.606,23000.0
2013-07-01 11:30:00,76.99,77.06,76.99,77.06,14000.0,46.6,46.6423,46.6,46.6423,14000.0
2013-07-01 11:35:00,77.05,77.05,76.97,76.97,15000.0,46.6363,46.6363,46.5878,46.5878,15000.0
2013-07-01 11:40:00,76.97,77.02,76.96,76.98,17700.0,46.5878,46.6181,46.5818,46.5939,17700.0
2013-07-01 11:45:00,76.99,77.03,76.93,76.95,33300.0,46.6,46.6242,46.5636,46.5757,33300.0
2013-07-01 11:50:00,76.94,76.99,76.9,76.99,25800.0,46.5697,46.6,46.5455,46.6,25800.0
2013-07-01 11:55:00,77.0,77.01,76.87,76.89,13300.0,46.606,46.6121,46.5273,46.5394,13300.0
2013-07-01 12:00:00,76.9,77.01,76.9,77.01,6500.0,46.5455,46.6121,46.5455,46.6121,6500.0
2013-07-01 12:05:00,76.99,77.01,76.95,77.0,17100.0,46.6,46.6121,46.5757,46.606,17100.0
2013-07-01 12:10:00,77.0,77.03,76.99,77.0,54000.0,46.606,46.6242,46.6,46.606,54000.0
2013-07-01 12:15:00,77.0,77.01,76.95,76.95,16000.0,46.606,46.6121,46.5757,46.5757,16000.0
2013-07-01 12:20:00,76.92,76.94,76.88,76.9,14800.0,46.5576,46.5697,46.5334,46.5455,14800.0
2013-07-01 12:25:00,76.89,76.93,76.89,76.91,6900.0,46.5394,46.5636,46.5394,46.5515,6900.0
2013-07-01 12:30:00,76.91,77.03,76.85,77.0,9600.0,46.5515,46.6242,46.5152,46.606,9600.0
2013-07-01 12:35:00,76.98,77.01,76.91,76.94,10200.0,46.5939,46.6121,46.5515,46.5697,10200.0
2013-07-01 12:40:00,76.94,77.0,76.94,76.96,6200.0,46.5697,46.606,46.5697,46.5818,6200.0
2013-07-01 12:45:00,76.96,77.02,76.96,77.0,17400.0,46.5818,46.6181,46.5818,46.606,17400.0
2013-07-01 12:50:00,77.0,77.02,76.89,76.92,16200.0,46.606,46.6181,46.5394,46.5576,16200.0
2013-07-01 12:55:00,76.91,76.96,76.89,76.92,7700.0,46.5515,46.5818,46.5394,46.5576,7700.0
2013-07-01 13:00:00,76.93,77.0,76.91,77.0,4400.0,46.5636,46.606,46.5515,46.606,4400.0
2013-07-01 13:05:00,77.01,77.01,76.92,76.93,11900.0,46.6121,46.6121,46.5576,46.5636,11900.0
2013-07-01 13:10:00,76.95,76.98,76.9,76.91,7900.0,46.5757,46.5939,46.5455,46.5515,7900.0
2013-07-01 13:15:00,76.93,76.99,76.93,76.96,6600.0,46.5636,46.6,46.5636,46.5818,6600.0
2013-07-01 13:20:00,76.98,77.0,76.93,77.0,9900.0,46.5939,46.606,46.5636,46.606,9900.0
2013-07-01 13:25:00,77.0,77.02,76.92,76.92,10900.0,46.606,46.6181,46.5576,46.5576,10900.0
2013-07-01 13:30:00,76.95,77.05,76.95,76.99,14400.0,46.5757,46.6363,46.5757,46.6,14400.0
2013-07-01 13:35:00,76.99,77.01,76.92,76.93,9800.0,46.6,46.6121,46.5576,46.5636,9800.0
2013-07-01 13:40:00,76.94,76.97,76.91,76.94,7800.0,46.5697,46.5878,46.5515,46.5697,7800.0
2013-07-01 13:45:00,76.92,77.01,76.92,76.98,8000.0,46.5576,46.6121,46.5576,46.5939,8000.0
2013-07-01 13:50:00,76.98,76.99,76.93,76.97,6600.0,46.5939,46.6,46.5636,46.5878,6600.0
2013-07-01 13:55:00,76.96,76.97,76.83,76.83,5700.0,46.5818,46.5878,46.5031,46.5031,5700.0
2013-07-01 14:00:00,76.83,76.9,76.83,76.87,8000.0,46.5031,46.5455,46.5031,46.5273,8000.0
2013-07-01 14:05:00,76.87,76.87,76.82,76.84,7200.0,46.5273,46.5273,46.4971,46.5092,7200.0
2013-07-01 14:10:00,76.82,76.84,76.73,76.75,11700.0,46.4971,46.5092,46.4426,46.4547,11700.0
2013-07-01 14:15:00,76.74,76.75,76.7,76.72,8100.0,46.4486,46.4547,46.4244,46.4365,8100.0
2013-07-01 14:20:00,76.72,76.72,76.63,76.66,11700.0,46.4365,46.4365,46.3821,46.4002,11700.0
2013-07-01 14:25:00,76.66,76.73,76.65,76.73,6600.0,46.4002,46.4426,46.3942,46.4426,6600.0
2013-07-01 14:30:00,76.74,76.75,76.6,76.62,21300.0,46.4486,46.4547,46.3639,46.376,21300.0
2013-07-01 14:35:00,76.62,76.63,76.56,76.58,11700.0,46.376,46.3821,46.3397,46.3518,11700.0
2013-07-01 14:40:00,76.56,76.63,76.5,76.63,17200.0,46.3397,46.3821,46.3034,46.3821,17200.0
2013-07-01 14:45:00,76.63,76.64,76.54,76.59,10400.0,46.3821,46.3881,46.3276,46.3578,10400.0
2013-07-01 14:50:00,76.57,76.6,76.54,76.58,9600.0,46.3457,46.3639,46.3276,46.3518,9600.0
2013-07-01 14:55:00,76.6,76.67,76.59,76.62,5700.0,46.3639,46.4063,46.3578,46.376,5700.0
2013-07-01 15:00:00,76.64,76.71,76.63,76.71,16900.0,46.3881,46.4305,46.3821,46.4305,16900.0
2013-07-01 15:05:00,76.71,76.85,76.71,76.84,13100.0,46.4305,46.5152,46.4305,46.5092,13100.0
2013-07-01 15:10:00,76.83,76.85,76.77,76.77,15900.0,46.5031,46.5152,46.4668,46.4668,15900.0
2013-07-01 15:15:00,76.77,76.79,76.68,76.7,16600.0,46.4668,46.4789,46.4123,46.4244,16600.0
2013-07-01 15:20:00,76.72,76.75,76.69,76.72,12900.0,46.4365,46.4547,46.4184,46.4365,12900.0
2013-07-01 15:25:00,76.74,76.75,76.64,76.65,20800.0,46.4486,46.4547,46.3881,46.3942,20800.0
2013-07-01 15:30:00,76.64,76.64,76.5,76.55,22400.0,46.3881,46.3881,46.3034,46.3336,22400.0
2013-07-01 15:35:00,76.56,76.57,76.43,76.46,20900.0,46.3397,46.3457,46.261,46.2792,20900.0
2013-07-01 15:40:00,76.44,76.54,76.4,76.45,23300.0,46.2671,46.3276,46.2428,46.2731,23300.0
2013-07-01 15:45:00,76.45,76.52,76.4,76.47,22800.0,46.2731,46.3155,46.2428,46.2852,22800.0
2013-07-01 15:50:00,76.47,76.56,76.45,76.53,74400.0,46.2852,46.3397,46.2731,46.3215,74400.0
2013-07-01 15:55:00,76.53,76.59,76.45,76.51,117300.0,46.3215,46.3578,46.2731,46.3094,117300.0
2013-07-02 09:30:00,75.43,76.02,74.95,75.91,67600.0,45.6557,46.0128,45.3652,45.9463,67600.0
2013-07-02 09:35:00,75.96,76.31,75.96,75.99,39800.0,45.9765,46.1884,45.9765,45.9947,39800.0
2013-07-02 09:40:00,76.06,76.29,75.98,76.14,32200.0,46.0371,46.1763,45.9886,46.0855,32200.0
2013-07-02 09:45:00,76.14,76.35,76.01,76.25,29800.0,46.0855,46.2126,46.0068,46.1521,29800.0
2013-07-02 09:50:00,76.27,76.29,75.97,76.09,23800.0,46.1642,46.1763,45.9826,46.0552,23800.0
2013-07-02 09:55:00,76.09,76.15,75.74,75.81,36700.0,46.0552,46.0915,45.8434,45.8857,36700.0
2013-07-02 10:00:00,75.8,75.86,75.42,75.44,57700.0,45.8797,45.916,45.6497,45.6618,57700.0
2013-07-02 10:05:00,75.43,75.61,75.38,75.54,27500.0,45.6557,45.7647,45.6255,45.7223,27500.0
2013-07-02 10:10:00,75.54,75.63,75.44,75.49,40000.0,45.7223,45.7768,45.6618,45.692,40000.0
2013-07-02 10:15:00,75.5,75.59,75.46,75.58,41700.0,45.6981,45.7526,45.6739,45.7465,41700.0
2013-07-02 10:20:00,75.56,75.82,75.56,75.74,50100.0,45.7344,45.8918,45.7344,45.8434,50100.0
2013-07-02 10:25:00,75.73,75.83,75.7,75.75,43500.0,45.8373,45.8978,45.8192,45.8494,43500.0
2013-07-02 10:30:00,75.74,75.88,75.72,75.83,29300.0,45.8434,45.9281,45.8313,45.8978,29300.0
2013-07-02 10:35:00,75.82,76.04,75.82,76.03,31100.0,45.8918,46.0249,45.8918,46.0189,31100.0
2013-07-02 10:40:00,76.04,76.15,75.95,75.99,63800.0,46.0249,46.0915,45.9705,45.9947,63800.0
2013-07-02 10:45:00,75.99,76.02,75.95,76.01,28900.0,45.9947,46.0128,45.9705,46.0068,28900.0
2013-07-02 10:50:00,76.0,76.02,75.89,76.0,33600.0,46.0007,46.0128,45.9342,46.0007,33600.0
2013-07-02 10:55:00,76.0,76.05,75.98,75.98,29000.0,46.0007,46.031,45.9886,45.9886,29000.0
2013-07-02 11:00:00,75.98,76.04,75.73,75.73,19300.0,45.9886,46.0249,45.8373,45.8373,19300.0
2013-07-02 11:05:00,75.68,75.87,75.68,75.86,7600.0,45.807,45.922,45.807,45.916,7600.0
2013-07-02 11:10:00,75.85,75.98,75.85,75.98,10600.0,45.9099,45.9886,45.9099,45.9886,10600.0
2013-07-02 11:15:00,75.98,76.02,75.95,75.98,16100.0,45.9886,46.0128,45.9705,45.9886,16100.0
2013-07-02 11:20:00,75.99,76.05,75.96,75.98,18000.0,45.9947,46.031,45.9765,45.9886,18000.0
2013-07-02 11:25:00,75.98,75.99,75.92,75.98,6700.0,45.9886,45.9947,45.9523,45.9886,6700.0
2013-07-02 11:30:00,76.0,76.0,75.92,75.92,13900.0,46.0007,46.0007,45.9523,45.9523,13900.0
2013-07-02 11:35:00,75.94,75.97,75.93,75.95,6500.0,45.9644,45.9826,45.9584,45.9705,6500.0
2013-07-02 11:40:00,75.95,75.96,75.92,75.94,5000.0,45.9705,45.9765,45.9523,45.9644,5000.0
2013-07-02 11:45:00,75.94,76.08,75.93,76.05,11500.0,45.9644,46.0492,45.9584,46.031,11500.0
2013-07-02 11:50:00,76.06,76.07,75.98,75.99,18500.0,46.0371,46.0431,45.9886,45.9947,18500.0
2013-07-02 11:55:00,75.99,75.99,75.85,75.86,7100.0,45.9947,45.9947,45.9099,45.916,7100.0
2013-07-02 12:00:00,75.87,75.98,75.86,75.98,3300.0,45.922,45.9886,45.916,45.9886,3300.0
2013-07-02 12:05:00,75.97,76.01,75.92,75.93,9000.0,45.9826,46.0068,45.9523,45.9584,9000.0
2013-07-02 12:10:00,75.9,75.93,75.84,75.87,6200.0,45.9402,45.9584,45.9039,45.922,6200.0
2013-07-02 12:15:00,75.87,75.92,75.86,75.92,9800.0,45.922,45.9523,45.916,45.9523,9800.0
2013-07-02 12:20:00,75.93,75.93,75.88,75.9,16500.0,45.9584,45.9584,45.9281,45.9402,16500.0
2013-07-02 12:25:00,75.88,75.95,75.86,75.94,11700.0,45.9281,45.9705,45.916,45.9644,11700.0
2013-07-02 12:30:00,75.95,76.03,75.95,75.98,20100.0,45.9705,46.0189,45.9705,45.9886,20100.0
2013-07-02 12:35:00,75.97,75.98,75.89,75.91,12400.0,45.9826,45.9886,45.9342,45.9463,12400.0
2013-07-02 12:40:00,75.92,75.93,75.76,75.76,19600.0,45.9523,45.9584,45.8555,45.8555,19600.0
2013-07-02 12:45:00,75.76,75.78,75.7,75.76,21400.0,45.8555,45.8676,45.8192,45.8555,21400.0
2013-07-02 12:50:00,75.78,75.82,75.78,75.81,4100.0,45.8676,45.8918,45.8676,45.8857,4100.0
2013-07-02 12:55:00,75.82,75.93,75.82,75.91,5000.0,45.8918,45.9584,45.8918,45.9463,5000.0
2013-07-02 13:00:00,75.91,75.91,75.78,75.81,10400.0,45.9463,45.9463,45.8676,45.8857,10400.0
2013-07-02 13:05:00,75.8,75.82,75.78,75.81,7100.0,45.8797,45.8918,45.8676,45.8857,7100.0
2013-07-02 13:10:00,75.82,75.82,75.71,75.74,9000.0,45.8918,45.8918,45.8252,45.8434,9000.0
2013-07-02 13:15:00,75.75,75.75,75.62,75.63,12800.0,45.8494,45.8494,45.7707,45.7768,12800.0
2013-07-02 13:20:00,75.62,75.64,75.6,75.6,8100.0,45.7707,45.7828,45.7586,45.7586,8100.0
2013-07-02 13:25:00,75.6,75.62,75.55,75.56,8200.0,45.7586,45.7707,45.7284,45.7344,8200.0
2013-07-02 13:30:00,75.55,75.65,75.55,75.61,9700.0,45.7284,45.7889,45.7284,45.7647,9700.0
2013-07-02 13:35:00,75.64,75.64,75.44,75.45,17900.0,45.7828,45.7828,45.6618,45.6678,17900.0
2013-07-02 13:40:00,75.45,75.51,75.42,75.5,20600.0,45.6678,45.7041,45.6497,45.6981,20600.0
2013-07-02 13:45:00,75.49,75.55,75.45,75.52,17700.0,45.692,45.7284,45.6678,45.7102,17700.0
2013-07-02 13:50:00,75.52,75.62,75.5,75.5,19600.0,45.7102,45.7707,45.6981,45.6981,19600.0
2013-07-02 13:55:00,75.51,75.51,75.45,75.48,7500.0,45.7041,45.7041,45.6678,45.686,7500.0
2013-07-02 14:00:00,75.49,75.5,75.41,75.46,21400.0,45.692,45.6981,45.6436,45.6739,21400.0
2013-07-02 14:05:00,75.47,75.48,75.38,75.39,22500.0,45.6799,45.686,45.6255,45.6315,22500.0
2013-07-02 14:10:00,75.38,75.41,75.24,75.27,50100.0,45.6255,45.6436,45.5407,45.5589,50100.0
2013-07-02 14:15:00,75.27,75.27,75.08,75.08,19600.0,45.5589,45.5589,45.4439,45.4439,19600.0
2013-07-02 14:20:00,75.09,75.1,75.05,75.08,20400.0,45.4499,45.456,45.4257,45.4439,20400.0
2013-07-02 14:25:00,75.08,75.09,74.96,75.06,25500.0,45.4439,45.4499,45.3712,45.4318,25500.0
2013-07-02 14:30:00,75.05,75.19,75.04,75.17,36300.0,45.4257,45.5105,45.4197,45.4984,36300.0
2013-07-02 14:35:00,75.18,75.18,75.09,75.1,19800.0,45.5044,45.5044,45.4499,45.456,19800.0
2013-07-02 14:40:00,75.09,75.24,75.09,75.19,11000.0,45.4499,45.5407,45.4499,45.5105,11000.0
2013-07-02 14:45:00,75.18,75.35,75.11,75.35,19500.0,45.5044,45.6073,45.462,45.6073,19500.0
2013-07-02 14:50:00,75.35,75.43,75.29,75.43,10200.0,45.6073,45.6557,45.571,45.6557,10200.0
2013-07-02 14:55:00,75.42,75.42,75.37,75.38,10200.0,45.6497,45.6497,45.6194,45.6255,10200.0
2013-07-02 15:00:00,75.39,75.41,75.22,75.25,26700.0,45.6315,45.6436,45.5286,45.5468,26700.0
2013-07-02 15:05:00,75.25,75.35,75.23,75.33,34200.0,45.5468,45.6073,45.5347,45.5952,34200.0
2013-07-02 15:10:00,75.33,75.41,75.31,75.34,41300.0,45.5952,45.6436,45.5831,45.6013,41300.0
2013-07-02 15:15:00,75.35,75.36,75.22,75.24,31600.0,45.6073,45.6134,45.5286,45.5407,31600.0
2013-07-02 15:20:00,75.23,75.25,75.09,75.09,30400.0,45.5347,45.5468,45.4499,45.4499,30400.0
2013-07-02 15:25:00,75.09,75.09,75.01,75.02,15800.0,45.4499,45.4499,45.4015,45.4076,15800.0
2013-07-02 15:30:00,75.03,75.06,74.97,75.06,31300.0,45.4136,45.4318,45.3773,45.4318,31300.0
2013-07-02 15:35:00,75.06,75.2,75.06,75.2,30700.0,45.4318,45.5165,45.4318,45.5165,30700.0
2013-07-02 15:40:00,75.18,75.18,75.0,75.05,34400.0,45.5044,45.5044,45.3955,45.4257,34400.0
2013-07-02 15:45:00,75.05,75.22,75.05,75.22,42500.0,45.4257,45.5286,45.4257,45.5286,42500.0
2013-07-02 15:50:00,75.21,75.3,75.19,75.21,85500.0,45.5226,45.577,45.5105,45.5226,85500.0
2013-07-02 15:55:00,75.2,75.24,75.15,75.2,108600.0,45.5165,45.5407,45.4863,45.5165,108600.0
2013-07-03 09:30:00,74.73,75.38,74.6,75.23,52100.0,45.232,45.6255,45.1534,45.5347,52100.0
2013-07-03 09:35:00,75.32,75.67,75.14,75.5,56300.0,45.5891,45.801,45.4802,45.6981,56300.0
2013-07-03 09:40:00,75.59,75.68,75.22,75.39,44000.0,45.7526,45.807,45.5286,45.6315,44000.0
2013-07-03 09:45:00,75.36,75.56,75.13,75.38,24700.0,45.6134,45.7344,45.4741,45.6255,24700.0
2013-07-03 09:50:00,75.42,75.61,75.38,75.52,41600.0,45.6497,45.7647,45.6255,45.7102,41600.0
2013-07-03 09:55:00,75.52,75.62,75.32,75.32,24400.0,45.7102,45.7707,45.5891,45.5891,24400.0
2013-07-03 10:00:00,75.35,75.41,75.2,75.2,30200.0,45.6073,45.6436,45.5165,45.5165,30200.0
2013-07-03 10:05:00,75.2,75.2,74.82,74.97,72500.0,45.5165,45.5165,45.2865,45.3773,72500.0
2013-07-03 10:10:00,75.01,75.09,74.82,74.87,33800.0,45.4015,45.4499,45.2865,45.3168,33800.0
2013-07-03 10:15:00,74.9,75.0,74.73,74.79,19300.0,45.3349,45.3955,45.232,45.2684,19300.0
2013-07-03 10:20:00,74.79,75.02,74.77,74.92,30600.0,45.2684,45.4076,45.2562,45.347,30600.0
2013-07-03 10:25:00,74.92,75.05,74.8,75.04,25800.0,45.347,45.4257,45.2744,45.4197,25800.0
2013-07-03 10:30:00,75.02,75.22,75.01,75.12,33800.0,45.4076,45.5286,45.4015,45.4681,33800.0
2013-07-03 10:35:00,75.14,75.25,75.0,75.06,27000.0,45.4802,45.5468,45.3955,45.4318,27000.0
2013-07-03 10:40:00,75.08,75.13,75.06,75.06,18900.0,45.4439,45.4741,45.4318,45.4318,18900.0
2013-07-03 10:45:00,75.06,75.06,74.87,74.98,18100.0,45.4318,45.4318,45.3168,45.3834,18100.0
2013-07-03 10:50:00,75.0,75.19,75.0,75.19,19000.0,45.3955,45.5105,45.3955,45.5105,19000.0
2013-07-03 10:55:00,75.19,75.28,75.14,75.26,17500.0,45.5105,45.5649,45.4802,45.5528,17500.0
2013-07-03 11:00:00,75.25,75.42,75.21,75.39,18500.0,45.5468,45.6497,45.5226,45.6315,18500.0
2013-07-03 11:05:00,75.4,75.45,75.34,75.38,26100.0,45.6376,45.6678,45.6013,45.6255,26100.0
2013-07-03 11:10:00,75.35,75.55,75.32,75.46,18400.0,45.6073,45.7284,45.5891,45.6739,18400.0
2013-07-03 11:15:00,75.45,75.66,75.45,75.52,16500.0,45.6678,45.7949,45.6678,45.7102,16500.0
2013-07-03 11:20:00,75.52,75.66,75.52,75.64,33000.0,45.7102,45.7949,45.7102,45.7828,33000.0
2013-07-03 11:25:00,75.63,75.74,75.63,75.68,47200.0,45.7768,45.8434,45.7768,45.807,47200.0
2013-07-03 11:30:00,75.67,75.68,75.54,75.68,30600.0,45.801,45.807,45.7223,45.807,30600.0
2013-07-03 11:35:00,75.67,75.93,75.67,75.93,26300.0,45.801,45.9584,45.801,45.9584,26300.0
2013-07-03 11:40:00,75.95,75.95,75.78,75.9,10900.0,45.9705,45.9705,45.8676,45.9402,10900.0
2013-07-03 11:45:00,75.92,75.96,75.69,75.69,39800.0,45.9523,45.9765,45.8131,45.8131,39800.0
2013-07-03 11:50:00,75.69,75.77,75.64,75.72,24300.0,45.8131,45.8615,45.7828,45.8313,24300.0
2013-07-03 11:55:00,75.73,75.79,75.65,75.77,44300.0,45.8373,45.8736,45.7889,45.8615,44300.0
2013-07-03 12:00:00,75.78,75.79,75.57,75.59,28900.0,45.8676,45.8736,45.7405,45.7526,28900.0
2013-07-03 12:05:00,75.6,75.68,75.59,75.68,18300.0,45.7586,45.807,45.7526,45.807,18300.0
2013-07-03 12:10:00,75.71,75.81,75.71,75.76,19600.0,45.8252,45.8857,45.8252,45.8555,19600.0
2013-07-03 12:15:00,75.75,75.99,75.71,75.99,16900.0,45.8494,45.9947,45.8252,45.9947,16900.0
2013-07-03 12:20:00,76.0,76.01,75.9,75.91,18400.0,46.0007,46.0068,45.9402,45.9463,18400.0
2013-07-03 12:25:00,75.92,76.1,75.92,76.1,9900.0,45.9523,46.0613,45.9523,46.0613,9900.0
2013-07-03 12:30:00,76.1,76.17,76.09,76.13,17400.0,46.0613,46.1036,46.0552,46.0794,17400.0
2013-07-03 12:35:00,76.13,76.18,76.08,76.14,22500.0,46.0794,46.1097,46.0492,46.0855,22500.0
2013-07-03 12:40:00,76.11,76.11,75.86,75.88,21000.0,46.0673,46.0673,45.916,45.9281,21000.0
2013-07-03 12:45:00,75.85,75.87,75.74,75.86,25400.0,45.9099,45.922,45.8434,45.916,25400.0
2013-07-03 12:50:00,75.85,75.92,75.82,75.82,24100.0,45.9099,45.9523,45.8918,45.8918,24100.0
2013-07-03 12:55:00,75.84,75.84,75.6,75.71,67600.0,45.9039,45.9039,45.7586,45.8252,67600.0
2013-07-05 09:30:00,76.25,76.7,76.22,76.58,58500.0,46.1521,46.4244,46.1339,46.3518,58500.0
2013-07-05 09:35:00,76.6,76.99,76.55,76.82,34000.0,46.3639,46.6,46.3336,46.4971,34000.0
2013-07-05 09:40:00,76.78,76.91,76.55,76.85,36000.0,46.4728,46.5515,46.3336,46.5152,36000.0
2013-07-05 09:45:00,76.89,76.91,76.61,76.69,36500.0,46.5394,46.5515,46.37,46.4184,36500.0
2013-07-05 09:50:00,76.71,76.77,76.6,76.63,18400.0,46.4305,46.4668,46.3639,46.3821,18400.0
2013-07-05 09:55:00,76.6,76.73,76.3,76.3,30400.0,46.3639,46.4426,46.1823,46.1823,30400.0
2013-07-05 10:00:00,76.3,76.4,76.18,76.24,32700.0,46.1823,46.2428,46.1097,46.146,32700.0
2013-07-05 10:05:00,76.24,76.68,76.14,76.58,31200.0,46.146,46.4123,46.0855,46.3518,31200.0
2013-07-05 10:10:00,76.61,76.67,76.5,76.56,37500.0,46.37,46.4063,46.3034,46.3397,37500.0
2013-07-05 10:15:00,76.57,76.69,76.49,76.64,30600.0,46.3457,46.4184,46.2973,46.3881,30600.0
2013-07-05 10:20:00,76.66,76.67,76.47,76.53,21400.0,46.4002,46.4063,46.2852,46.3215,21400.0
2013-07-05 10:25:00,76.54,76.65,76.49,76.6,23000.0,46.3276,46.3942,46.2973,46.3639,23000.0
2013-07-05 10:30:00,76.6,76.79,76.56,76.73,22000.0,46.3639,46.4789,46.3397,46.4426,22000.0
2013-07-05 10:35:00,76.72,76.77,76.4,76.54,27400.0,46.4365,46.4668,46.2428,46.3276,27400.0
2013-07-05 10:40:00,76.55,76.69,76.47,76.47,21100.0,46.3336,46.4184,46.2852,46.2852,21100.0
2013-07-05 10:45:00,76.47,76.65,76.42,76.61,31800.0,46.2852,46.3942,46.2549,46.37,31800.0
2013-07-05 10:50:00,76.6,76.81,76.59,76.75,16700.0,46.3639,46.491,46.3578,46.4547,16700.0
2013-07-05 10:55:00,76.74,76.97,76.74,76.97,10300.0,46.4486,46.5878,46.4486,46.5878,10300.0
2013-07-05 11:00:00,76.95,77.15,76.95,77.11,18900.0,46.5757,46.6968,46.5757,46.6726,18900.0
2013-07-05 11:05:00,77.09,77.11,76.95,76.98,17200.0,46.6605,46.6726,46.5757,46.5939,17200.0
2013-07-05 11:10:00,76.98,77.14,76.94,77.09,9900.0,46.5939,46.6907,46.5697,46.6605,9900.0
2013-07-05 11:15:00,77.09,77.15,77.01,77.15,17200.0,46.6605,46.6968,46.6121,46.6968,17200.0
2013-07-05 11:20:00,77.14,77.17,77.09,77.14,13900.0,46.6907,46.7089,46.6605,46.6907,13900.0
2013-07-05 11:25:00,77.14,77.23,77.14,77.18,16500.0,46.6907,46.7452,46.6907,46.715,16500.0
2013-07-05 11:30:00,77.17,77.17,76.98,77.0,16900.0,46.7089,46.7089,46.5939,46.606,16900.0
2013-07-05 11:35:00,77.02,77.14,77.0,77.04,16700.0,46.6181,46.6907,46.606,46.6302,16700.0
2013-07-05 11:40:00,77.05,77.09,77.02,77.03,10700.0,46.6363,46.6605,46.6181,46.6242,10700.0
2013-07-05 11:45:00,77.02,77.06,76.97,77.04,13800.0,46.6181,46.6423,46.5878,46.6302,13800.0
2013-07-05 11:50:00,77.04,77.13,77.03,77.13,13500.0,46.6302,46.6847,46.6242,46.6847,13500.0
2013-07-05 11:55:00,77.14,77.26,77.13,77.2,19900.0,46.6907,46.7634,46.6847,46.7271,19900.0
2013-07-05 12:00:00,77.2,77.23,77.11,77.12,17500.0,46.7271,46.7452,46.6726,46.6786,17500.0
2013-07-05 12:05:00,77.11,77.12,76.98,76.98,10800.0,46.6726,46.6786,46.5939,46.5939,10800.0
2013-07-05 12:10:00,76.98,77.05,76.98,76.99,8000.0,46.5939,46.6363,46.5939,46.6,8000.0
2013-07-05 12:15:00,76.99,77.04,76.98,77.0,8500.0,46.6,46.6302,46.5939,46.606,8500.0
2013-07-05 12:20:00,77.0,77.09,76.99,77.03,7000.0,46.606,46.6605,46.6,46.6242,7000.0
2013-07-05 12:25:00,77.03,77.11,77.0,77.0,9000.0,46.6242,46.6726,46.606,46.606,9000.0
2013-07-05 12:30:00,77.01,77.28,77.0,77.28,14700.0,46.6121,46.7755,46.606,46.7755,14700.0
2013-07-05 12:35:00,77.27,77.3,77.17,77.17,8600.0,46.7694,46.7876,46.7089,46.7089,8600.0
2013-07-05 12:40:00,77.14,77.14,77.02,77.05,10500.0,46.6907,46.6907,46.6181,46.6363,10500.0
2013-07-05 12:45:00,77.05,77.37,77.05,77.37,25800.0,46.6363,46.83,46.6363,46.83,25800.0
2013-07-05 12:50:00,77.36,77.44,77.27,77.27,23000.0,46.8239,46.8723,46.7694,46.7694,23000.0
2013-07-05 12:55:00,77.26,77.3,77.22,77.22,10900.0,46.7634,46.7876,46.7392,46.7392,10900.0
2013-07-05 13:00:00,77.23,77.23,77.11,77.11,4900.0,46.7452,46.7452,46.6726,46.6726,4900.0
2013-07-05 13:05:00,77.12,77.16,77.03,77.15,9600.0,46.6786,46.7029,46.6242,46.6968,9600.0
2013-07-05 13:10:00,77.15,77.22,77.12,77.22,23400.0,46.6968,46.7392,46.6786,46.7392,23400.0
2013-07-05 13:15:00,77.18,77.22,77.0,77.05,8800.0,46.715,46.7392,46.606,46.6363,8800.0
2013-07-05 13:20:00,77.03,77.09,77.02,77.09,4900.0,46.6242,46.6605,46.6181,46.6605,4900.0
2013-07-05 13:25:00,77.09,77.17,77.09,77.14,9800.0,46.6605,46.7089,46.6605,46.6907,9800.0
2013-07-05 13:30:00,77.13,77.21,77.13,77.15,9100.0,46.6847,46.7331,46.6847,46.6968,9100.0
2013-07-05 13:35:00,77.16,77.19,77.1,77.1,8200.0,46.7029,46.721,46.6665,46.6665,8200.0
2013-07-05 13:40:00,77.1,77.12,77.1,77.1,14100.0,46.6665,46.6786,46.6665,46.6665,14100.0
2013-07-05 13:45:00,77.09,77.1,77.03,77.03,4500.0,46.6605,46.6665,46.6242,46.6242,4500.0
2013-07-05 13:50:00,77.04,77.04,76.96,77.02,16200.0,46.6302,46.6302,46.5818,46.6181,16200.0
2013-07-05 13:55:00,77.0,77.0,76.93,77.0,14000.0,46.606,46.606,46.5636,46.606,14000.0
2013-07-05 14:00:00,77.0,77.25,77.0,77.24,23500.0,46.606,46.7573,46.606,46.7513,23500.0
2013-07-05 14:05:00,77.26,77.42,77.25,77.41,17700.0,46.7634,46.8602,46.7573,46.8542,17700.0
2013-07-05 14:10:00,77.39,77.46,77.38,77.46,8700.0,46.8421,46.8844,46.836,46.8844,8700.0
2013-07-05 14:15:00,77.45,77.45,77.29,77.35,11400.0,46.8784,46.8784,46.7815,46.8179,11400.0
2013-07-05 14:20:00,77.35,77.42,77.33,77.39,10500.0,46.8179,46.8602,46.8057,46.8421,10500.0
2013-07-05 14:25:00,77.39,77.39,77.34,77.37,7000.0,46.8421,46.8421,46.8118,46.83,7000.0
2013-07-05 14:30:00,77.37,77.42,77.36,77.36,8900.0,46.83,46.8602,46.8239,46.8239,8900.0
2013-07-05 14:35:00,77.38,77.42,77.36,77.36,10500.0,46.836,46.8602,46.8239,46.8239,10500.0
2013-07-05 14:40:00,77.36,77.44,77.36,77.4,13400.0,46.8239,46.8723,46.8239,46.8481,13400.0
2013-07-05 14:45:00,77.39,77.39,77.33,77.36,11400.0,46.8421,46.8421,46.8057,46.8239,11400.0
2013-07-05 14:50:00,77.38,77.48,77.38,77.46,11100.0,46.836,46.8965,46.836,46.8844,11100.0
2013-07-05 14:55:00,77.45,77.48,77.41,77.43,13900.0,46.8784,46.8965,46.8542,46.8663,13900.0
2013-07-05 15:00:00,77.42,77.43,77.32,77.32,16800.0,46.8602,46.8663,46.7997,46.7997,16800.0
2013-07-05 15:05:00,77.32,77.32,77.26,77.26,14300.0,46.7997,46.7997,46.7634,46.7634,14300.0
2013-07-05 15:10:00,77.27,77.34,77.25,77.33,22000.0,46.7694,46.8118,46.7573,46.8057,22000.0
2013-07-05 15:15:00,77.34,77.44,77.34,77.41,13100.0,46.8118,46.8723,46.8118,46.8542,13100.0
2013-07-05 15:20:00,77.38,77.38,77.3,77.3,12600.0,46.836,46.836,46.7876,46.7876,12600.0
2013-07-05 15:25:00,77.31,77.33,77.25,77.32,16600.0,46.7936,46.8057,46.7573,46.7997,16600.0
2013-07-05 15:30:00,77.31,77.4,77.31,77.38,16000.0,46.7936,46.8481,46.7936,46.836,16000.0
2013-07-05 15:35:00,77.37,77.44,77.35,77.44,14700.0,46.83,46.8723,46.8179,46.8723,14700.0
2013-07-05 15:40:00,77.44,77.5,77.43,77.49,15400.0,46.8723,46.9086,46.8663,46.9026,15400.0
2013-07-05 15:45:00,77.49,77.51,77.39,77.5,25600.0,46.9026,46.9147,46.8421,46.9086,25600.0
2013-07-05 15:50:00,77.51,77.56,77.49,77.5,52100.0,46.9147,46.945,46.9026,46.9086,52100.0
2013-07-05 15:55:00,77.51,77.63,77.5,77.61,98500.0,46.9147,46.9873,46.9086,46.9752,98500.0
2013-07-08 09:30:00,78.0,78.12,77.71,77.71,47500.0,47.2113,47.2839,47.0358,47.0358,47500.0
2013-07-08 09:35:00,77.78,77.86,77.59,77.63,22000.0,47.0781,47.1265,46.9631,46.9873,22000.0
2013-07-08 09:40:00,77.62,77.62,77.36,77.49,22800.0,46.9813,46.9813,46.8239,46.9026,22800.0
2013-07-08 09:45:00,77.5,77.53,77.33,77.49,26500.0,46.9086,46.9268,46.8057,46.9026,26500.0
2013-07-08 09:50:00,77.53,77.57,77.17,77.18,15400.0,46.9268,46.951,46.7089,46.715,15400.0
2013-07-08 09:55:00,77.17,77.36,77.12,77.3,16100.0,46.7089,46.8239,46.6786,46.7876,16100.0
2013-07-08 10:00:00,77.3,77.62,77.26,77.54,35900.0,46.7876,46.9813,46.7634,46.9329,35900.0
2013-07-08 10:05:00,77.56,77.58,77.34,77.41,25400.0,46.945,46.9571,46.8118,46.8542,25400.0
2013-07-08 10:10:00,77.41,77.54,77.38,77.41,12300.0,46.8542,46.9329,46.836,46.8542,12300.0
2013-07-08 10:15:00,77.42,77.52,77.35,77.52,19900.0,46.8602,46.9207,46.8179,46.9207,19900.0
2013-07-08 10:20:00,77.54,77.62,77.41,77.62,12200.0,46.9329,46.9813,46.8542,46.9813,12200.0
2013-07-08 10:25:00,77.61,77.65,77.47,77.53,12700.0,46.9752,46.9994,46.8905,46.9268,12700.0
2013-07-08 10:30:00,77.51,77.69,77.51,77.63,12500.0,46.9147,47.0236,46.9147,46.9873,12500.0
2013-07-08 10:35:00,77.61,77.66,77.57,77.61,13800.0,46.9752,47.0055,46.951,46.9752,13800.0
2013-07-08 10:40:00,77.58,77.66,77.55,77.62,19200.0,46.9571,47.0055,46.9389,46.9813,19200.0
2013-07-08 10:45:00,77.63,77.8,77.62,77.75,9500.0,46.9873,47.0902,46.9813,47.06,9500.0
2013-07-08 10:50:00,77.72,77.74,77.64,77.66,9300.0,47.0418,47.0539,46.9934,47.0055,9300.0
2013-07-08 10:55:00,77.66,77.66,77.6,77.61,8400.0,47.0055,47.0055,46.9692,46.9752,8400.0
2013-07-08 11:00:00,77.62,77.65,77.59,77.6,4900.0,46.9813,46.9994,46.9631,46.9692,4900.0
2013-07-08 11:05:00,77.61,77.67,77.6,77.64,7800.0,46.9752,47.0115,46.9692,46.9934,7800.0
2013-07-08 11:10:00,77.66,77.72,77.59,77.72,7700.0,47.0055,47.0418,46.9631,47.0418,7700.0
2013-07-08 11:15:00,77.72,77.72,77.67,77.71,8400.0,47.0418,47.0418,47.0115,47.0358,8400.0
2013-07-08 11:20:00,77.7,77.7,77.55,77.56,8600.0,47.0297,47.0297,46.9389,46.945,8600.0
2013-07-08 11:25:00,77.57,77.63,77.56,77.63,7700.0,46.951,46.9873,46.945,46.9873,7700.0
2013-07-08 11:30:00,77.61,77.63,77.55,77.61,8800.0,46.9752,46.9873,46.9389,46.9752,8800.0
2013-07-08 11:35:00,77.62,77.69,77.59,77.68,19400.0,46.9813,47.0236,46.9631,47.0176,19400.0
2013-07-08 11:40:00,77.68,77.7,77.67,77.69,13200.0,47.0176,47.0297,47.0115,47.0236,13200.0
2013-07-08 11:45:00,77.68,77.78,77.67,77.75,20800.0,47.0176,47.0781,47.0115,47.06,20800.0
2013-07-08 11:50:00,77.74,77.74,77.67,77.68,5500.0,47.0539,47.0539,47.0115,47.0176,5500.0
2013-07-08 11:55:00,77.68,77.74,77.6,77.71,5000.0,47.0176,47.0539,46.9692,47.0358,5000.0
2013-07-08 12:00:00,77.72,77.72,77.67,77.68,4900.0,47.0418,47.0418,47.0115,47.0176,4900.0
2013-07-08 12:05:00,77.67,77.67,77.62,77.64,7000.0,47.0115,47.0115,46.9813,46.9934,7000.0
2013-07-08 12:10:00,77.64,77.65,77.59,77.6,4300.0,46.9934,46.9994,46.9631,46.9692,4300.0
2013-07-08 12:15:00,77.58,77.72,77.57,77.71,5500.0,46.9571,47.0418,46.951,47.0358,5500.0
2013-07-08 12:20:00,77.72,77.72,77.68,77.68,9000.0,47.0418,47.0418,47.0176,47.0176,9000.0
2013-07-08 12:25:00,77.68,77.68,77.59,77.6,4000.0,47.0176,47.0176,46.9631,46.9692,4000.0
2013-07-08 12:30:00,77.61,77.7,77.61,77.65,9000.0,46.9752,47.0297,46.9752,46.9994,9000.0
2013-07-08 12:35:00,77.65,77.72,77.64,77.68,10200.0,46.9994,47.0418,46.9934,47.0176,10200.0
2013-07-08 12:40:00,77.69,77.73,77.67,77.73,4300.0,47.0236,47.0479,47.0115,47.0479,4300.0
2013-07-08 12:45:00,77.76,77.77,77.64,77.67,6900.0,47.066,47.0721,46.9934,47.0115,6900.0
2013-07-08 12:50:00,77.69,77.75,77.64,77.73,7100.0,47.0236,47.06,46.9934,47.0479,7100.0
2013-07-08 12:55:00,77.72,77.72,77.63,77.66,5800.0,47.0418,47.0418,46.9873,47.0055,5800.0
2013-07-08 13:00:00,77.66,77.74,77.65,77.66,6300.0,47.0055,47.0539,46.9994,47.0055,6300.0
2013-07-08 13:05:00,77.67,77.73,77.67,77.69,5300.0,47.0115,47.0479,47.0115,47.0236,5300.0
2013-07-08 13:10:00,77.69,77.69,77.61,77.65,11100.0,47.0236,47.0236,46.9752,46.9994,11100.0
2013-07-08 13:15:00,77.65,77.66,77.5,77.6,8100.0,46.9994,47.0055,46.9086,46.9692,8100.0
2013-07-08 13:20:00,77.62,77.64,77.52,77.54,5700.0,46.9813,46.9934,46.9207,46.9329,5700.0
2013-07-08 13:25:00,77.54,77.63,77.54,77.62,2200.0,46.9329,46.9873,46.9329,46.9813,2200.0
2013-07-08 13:30:00,77.6,77.63,77.57,77.63,4400.0,46.9692,46.9873,46.951,46.9873,4400.0
2013-07-08 13:35:00,77.64,77.71,77.63,77.7,8600.0,46.9934,47.0358,46.9873,47.0297,8600.0
2013-07-08 13:40:00,77.73,77.76,77.72,77.75,11000.0,47.0479,47.066,47.0418,47.06,11000.0
2013-07-08 13:45:00,77.75,77.78,77.71,77.78,11500.0,47.06,47.0781,47.0358,47.0781,11500.0
2013-07-08 13:50:00,77.8,77.8,77.73,77.77,16000.0,47.0902,47.0902,47.0479,47.0721,16000.0
2013-07-08 13:55:00,77.78,77.79,77.73,77.74,11900.0,47.0781,47.0842,47.0479,47.0539,11900.0
2013-07-08 14:00:00,77.76,77.79,77.72,77.72,15900.0,47.066,47.0842,47.0418,47.0418,15900.0
2013-07-08 14:05:00,77.71,77.75,77.71,77.74,10200.0,47.0358,47.06,47.0358,47.0539,10200.0
2013-07-08 14:10:00,77.74,77.76,77.68,77.68,10800.0,47.0539,47.066,47.0176,47.0176,10800.0
2013-07-08 14:15:00,77.68,77.68,77.57,77.57,9300.0,47.0176,47.0176,46.951,46.951,9300.0
2013-07-08 14:20:00,77.56,77.67,77.54,77.6,17600.0,46.945,47.0115,46.9329,46.9692,17600.0
2013-07-08 14:25:00,77.6,77.6,77.45,77.5,9100.0,46.9692,46.9692,46.8784,46.9086,9100.0
2013-07-08 14:30:00,77.51,77.56,77.45,77.5,15200.0,46.9147,46.945,46.8784,46.9086,15200.0
2013-07-08 14:35:00,77.5,77.5,77.45,77.47,7400.0,46.9086,46.9086,46.8784,46.8905,7400.0
2013-07-08 14:40:00,77.47,77.53,77.46,77.53,5300.0,46.8905,46.9268,46.8844,46.9268,5300.0
2013-07-08 14:45:00,77.54,77.54,77.49,77.49,4700.0,46.9329,46.9329,46.9026,46.9026,4700.0
2013-07-08 14:50:00,77.49,77.59,77.48,77.59,5600.0,46.9026,46.9631,46.8965,46.9631,5600.0
2013-07-08 14:55:00,77.59,77.61,77.56,77.56,7200.0,46.9631,46.9752,46.945,46.945,7200.0
2013-07-08 15:00:00,77.56,77.6,77.49,77.51,10300.0,46.945,46.9692,46.9026,46.9147,10300.0
2013-07-08 15:05:00,77.53,77.56,77.5,77.52,12800.0,46.9268,46.945,46.9086,46.9207,12800.0
2013-07-08 15:10:00,77.53,77.56,77.44,77.51,15200.0,46.9268,46.945,46.8723,46.9147,15200.0
2013-07-08 15:15:00,77.52,77.55,77.46,77.47,8400.0,46.9207,46.9389,46.8844,46.8905,8400.0
2013-07-08 15:20:00,77.47,77.48,77.39,77.4,9700.0,46.8905,46.8965,46.8421,46.8481,9700.0
2013-07-08 15:25:00,77.39,77.45,77.26,77.27,29400.0,46.8421,46.8784,46.7634,46.7694,29400.0
2013-07-08 15:30:00,77.27,77.31,77.18,77.26,33000.0,46.7694,46.7936,46.715,46.7634,33000.0
2013-07-08 15:35:00,77.32,77.35,77.18,77.18,24300.0,46.7997,46.8179,46.715,46.715,24300.0
2013-07-08 15:40:00,77.19,77.25,77.17,77.18,22900.0,46.721,46.7573,46.7089,46.715,22900.0
2013-07-08 15:45:00,77.2,77.26,77.19,77.26,15000.0,46.7271,46.7634,46.721,46.7634,15000.0
2013-07-08 15:50:00,77.26,77.28,77.17,77.2,29700.0,46.7634,46.7755,46.7089,46.7271,29700.0
2013-07-08 15:55:00,77.21,77.31,77.19,77.29,54300.0,46.7331,46.7936,46.721,46.7815,54300.0
2013-07-09 09:30:00,77.7,77.92,77.58,77.69,33200.0,47.0297,47.1629,46.9571,47.0236,33200.0
2013-07-09 09:35:00,77.74,77.82,77.46,77.48,28900.0,47.0539,47.1023,46.8844,46.8965,28900.0
2013-07-09 09:40:00,77.48,77.55,77.18,77.18,53500.0,46.8965,46.9389,46.715,46.715,53500.0
2013-07-09 09:45:00,77.16,77.2,76.97,77.1,29500.0,46.7029,46.7271,46.5878,46.6665,29500.0
2013-07-09 09:50:00,77.1,77.19,76.98,77.03,46500.0,46.6665,46.721,46.5939,46.6242,46500.0
2013-07-09 09:55:00,77.03,77.16,76.93,76.96,38200.0,46.6242,46.7029,46.5636,46.5818,38200.0
2013-07-09 10:00:00,76.92,76.97,76.72,76.96,30300.0,46.5576,46.5878,46.4365,46.5818,30300.0
2013-07-09 10:05:00,76.95,77.01,76.7,76.72,61100.0,46.5757,46.6121,46.4244,46.4365,61100.0
2013-07-09 10:10:00,76.72,76.75,76.63,76.75,27600.0,46.4365,46.4547,46.3821,46.4547,27600.0
2013-07-09 10:15:00,76.75,76.86,76.69,76.75,21500.0,46.4547,46.5213,46.4184,46.4547,21500.0
2013-07-09 10:20:00,76.79,76.92,76.76,76.92,16100.0,46.4789,46.5576,46.4607,46.5576,16100.0
2013-07-09 10:25:00,76.92,76.95,76.84,76.86,28600.0,46.5576,46.5757,46.5092,46.5213,28600.0
2013-07-09 10:30:00,76.88,77.01,76.86,76.98,23000.0,46.5334,46.6121,46.5213,46.5939,23000.0
2013-07-09 10:35:00,76.98,77.09,76.98,77.09,19200.0,46.5939,46.6605,46.5939,46.6605,19200.0
2013-07-09 10:40:00,77.1,77.24,77.07,77.22,13900.0,46.6665,46.7513,46.6484,46.7392,13900.0
2013-07-09 10:45:00,77.23,77.27,77.16,77.16,17400.0,46.7452,46.7694,46.7029,46.7029,17400.0
2013-07-09 10:50:00,77.16,77.19,77.06,77.08,38400.0,46.7029,46.721,46.6423,46.6544,38400.0
2013-07-09 10:55:00,77.08,77.08,76.94,76.95,25000.0,46.6544,46.6544,46.5697,46.5757,25000.0
2013-07-09 11:00:00,76.95,77.07,76.94,77.07,18200.0,46.5757,46.6484,46.5697,46.6484,18200.0
2013-07-09 11:05:00,77.08,77.16,77.06,77.14,14300.0,46.6544,46.7029,46.6423,46.6907,14300.0
2013-07-09 11:10:00,77.16,77.27,77.16,77.27,11100.0,46.7029,46.7694,46.7029,46.7694,11100.0
2013-07-09 11:15:00,77.27,77.33,77.27,77.33,14300.0,46.7694,46.8057,46.7694,46.8057,14300.0
2013-07-09 11:20:00,77.34,77.46,77.34,77.45,17800.0,46.8118,46.8844,46.8118,46.8784,17800.0
2013-07-09 11:25:00,77.45,77.5,77.43,77.5,14400.0,46.8784,46.9086,46.8663,46.9086,14400.0
2013-07-09 11:30:00,77.49,77.5,77.36,77.4,26000.0,46.9026,46.9086,46.8239,46.8481,26000.0
2013-07-09 11:35:00,77.39,77.42,77.37,77.39,14300.0,46.8421,46.8602,46.83,46.8421,14300.0
2013-07-09 11:40:00,77.39,77.4,77.35,77.39,16200.0,46.8421,46.8481,46.8179,46.8421,16200.0
2013-07-09 11:45:00,77.39,77.4,77.38,77.4,11800.0,46.8421,46.8481,46.836,46.8481,11800.0
2013-07-09 11:50:00,77.39,77.39,77.25,77.25,11900.0,46.8421,46.8421,46.7573,46.7573,11900.0
2013-07-09 11:55:00,77.24,77.28,77.18,77.28,10600.0,46.7513,46.7755,46.715,46.7755,10600.0
2013-07-09 12:00:00,77.28,77.34,77.24,77.34,12000.0,46.7755,46.8118,46.7513,46.8118,12000.0
2013-07-09 12:05:00,77.35,77.39,77.31,77.31,13100.0,46.8179,46.8421,46.7936,46.7936,13100.0
2013-07-09 12:10:00,77.29,77.29,77.23,77.24,11000.0,46.7815,46.7815,46.7452,46.7513,11000.0
2013-07-09 12:15:00,77.25,77.28,77.2,77.22,8500.0,46.7573,46.7755,46.7271,46.7392,8500.0
2013-07-09 12:20:00,77.2,77.33,77.17,77.29,20300.0,46.7271,46.8057,46.7089,46.7815,20300.0
2013-07-09 12:25:00,77.29,77.32,77.26,77.28,7700.0,46.7815,46.7997,46.7634,46.7755,7700.0
2013-07-09 12:30:00,77.27,77.3,77.24,77.28,9500.0,46.7694,46.7876,46.7513,46.7755,9500.0
2013-07-09 12:35:00,77.26,77.38,77.26,77.37,14200.0,46.7634,46.836,46.7634,46.83,14200.0
2013-07-09 12:40:00,77.38,77.42,77.38,77.41,8700.0,46.836,46.8602,46.836,46.8542,8700.0
2013-07-09 12:45:00,77.4,77.4,77.33,77.36,7900.0,46.8481,46.8481,46.8057,46.8239,7900.0
2013-07-09 12:50:00,77.36,77.4,77.36,77.4,9300.0,46.8239,46.8481,46.8239,46.8481,9300.0
2013-07-09 12:55:00,77.4,77.41,77.35,77.37,13000.0,46.8481,46.8542,46.8179,46.83,13000.0
2013-07-09 13:00:00,77.37,77.38,77.25,77.27,17100.0,46.83,46.836,46.7573,46.7694,17100.0
2013-07-09 13:05:00,77.27,77.27,77.22,77.22,7800.0,46.7694,46.7694,46.7392,46.7392,7800.0
2013-07-09 13:10:00,77.22,77.22,77.14,77.18,26900.0,46.7392,46.7392,46.6907,46.715,26900.0
2013-07-09 13:15:00,77.17,77.22,77.14,77.18,23200.0,46.7089,46.7392,46.6907,46.715,23200.0
2013-07-09 13:20:00,77.2,77.21,77.18,77.19,9700.0,46.7271,46.7331,46.715,46.721,9700.0
2013-07-09 13:25:00,77.2,77.21,77.18,77.21,5100.0,46.7271,46.7331,46.715,46.7331,5100.0
2013-07-09 13:30:00,77.2,77.21,77.05,77.06,33700.0,46.7271,46.7331,46.6363,46.6423,33700.0
2013-07-09 13:35:00,77.06,77.07,76.99,77.0,10900.0,46.6423,46.6484,46.6,46.606,10900.0
2013-07-09 13:40:00,76.99,77.04,76.98,77.04,15400.0,46.6,46.6302,46.5939,46.6302,15400.0
2013-07-09 13:45:00,77.03,77.06,77.02,77.05,19700.0,46.6242,46.6423,46.6181,46.6363,19700.0
2013-07-09 13:50:00,77.05,77.09,77.05,77.07,12800.0,46.6363,46.6605,46.6363,46.6484,12800.0
2013-07-09 13:55:00,77.06,77.07,77.04,77.05,7700.0,46.6423,46.6484,46.6302,46.6363,7700.0
2013-07-09 14:00:00,77.06,77.18,77.05,77.15,17300.0,46.6423,46.715,46.6363,46.6968,17300.0
2013-07-09 14:05:00,77.15,77.15,77.09,77.13,17700.0,46.6968,46.6968,46.6605,46.6847,17700.0
2013-07-09 14:10:00,77.12,77.12,77.06,77.07,17800.0,46.6786,46.6786,46.6423,46.6484,17800.0
2013-07-09 14:15:00,77.06,77.07,77.06,77.06,10200.0,46.6423,46.6484,46.6423,46.6423,10200.0
2013-07-09 14:20:00,77.06,77.07,77.05,77.06,24700.0,46.6423,46.6484,46.6363,46.6423,24700.0
2013-07-09 14:25:00,77.06,77.07,77.03,77.03,19700.0,46.6423,46.6484,46.6242,46.6242,19700.0
2013-07-09 14:30:00,77.03,77.13,77.03,77.13,25000.0,46.6242,46.6847,46.6242,46.6847,25000.0
2013-07-09 14:35:00,77.13,77.14,77.09,77.11,12500.0,46.6847,46.6907,46.6605,46.6726,12500.0
2013-07-09 14:40:00,77.11,77.11,77.08,77.08,15000.0,46.6726,46.6726,46.6544,46.6544,15000.0
2013-07-09 14:45:00,77.07,77.08,77.04,77.05,16000.0,46.6484,46.6544,46.6302,46.6363,16000.0
2013-07-09 14:50:00,77.04,77.06,77.02,77.05,29700.0,46.6302,46.6423,46.6181,46.6363,29700.0
2013-07-09 14:55:00,77.06,77.07,77.05,77.05,12600.0,46.6423,46.6484,46.6363,46.6363,12600.0
2013-07-09 15:00:00,77.05,77.06,76.94,76.95,34000.0,46.6363,46.6423,46.5697,46.5757,34000.0
2013-07-09 15:05:00,76.95,76.96,76.89,76.89,26300.0,46.5757,46.5818,46.5394,46.5394,26300.0
2013-07-09 15:10:00,76.9,76.92,76.89,76.92,17000.0,46.5455,46.5576,46.5394,46.5576,17000.0
2013-07-09 15:15:00,76.92,76.94,76.89,76.9,20600.0,46.5576,46.5697,46.5394,46.5455,20600.0
2013-07-09 15:20:00,76.9,76.9,76.83,76.86,21900.0,46.5455,46.5455,46.5031,46.5213,21900.0
2013-07-09 15:25:00,76.86,76.87,76.8,76.8,24200.0,46.5213,46.5273,46.485,46.485,24200.0
2013-07-09 15:30:00,76.81,76.87,76.73,76.86,40900.0,46.491,46.5273,46.4426,46.5213,40900.0
2013-07-09 15:35:00,76.86,76.88,76.82,76.83,25100.0,46.5213,46.5334,46.4971,46.5031,25100.0
2013-07-09 15:40:00,76.83,76.84,76.76,76.76,28400.0,46.5031,46.5092,46.4607,46.4607,28400.0
2013-07-09 15:45:00,76.77,76.79,76.71,76.72,39200.0,46.4668,46.4789,46.4305,46.4365,39200.0
2013-07-09 15:50:00,76.63,76.72,76.56,76.69,110700.0,46.3821,46.4365,46.3397,46.4184,110700.0
2013-07-09 15:55:00,76.7,76.75,76.49,76.69,118300.0,46.4244,46.4547,46.2973,46.4184,118300.0
2013-07-10 09:30:00,76.29,76.39,76.01,76.35,38700.0,46.1763,46.2368,46.0068,46.2126,38700.0
2013-07-10 09:35:00,76.35,76.71,76.35,76.44,36200.0,46.2126,46.4305,46.2126,46.2671,36200.0
2013-07-10 09:40:00,76.45,76.75,76.22,76.67,25400.0,46.2731,46.4547,46.1339,46.4063,25400.0
2013-07-10 09:45:00,76.7,76.74,76.41,76.55,26700.0,46.4244,46.4486,46.2489,46.3336,26700.0
2013-07-10 09:50:00,76.55,76.58,76.37,76.37,6100.0,46.3336,46.3518,46.2247,46.2247,6100.0
2013-07-10 09:55:00,76.34,76.51,76.28,76.42,23100.0,46.2065,46.3094,46.1702,46.2549,23100.0
2013-07-10 10:00:00,76.42,76.45,76.28,76.3,16100.0,46.2549,46.2731,46.1702,46.1823,16100.0
2013-07-10 10:05:00,76.31,76.48,76.3,76.45,17300.0,46.1884,46.2913,46.1823,46.2731,17300.0
2013-07-10 10:10:00,76.45,76.46,76.32,76.38,22100.0,46.2731,46.2792,46.1944,46.2307,22100.0
2013-07-10 10:15:00,76.36,76.55,76.32,76.42,9600.0,46.2186,46.3336,46.1944,46.2549,9600.0
2013-07-10 10:20:00,76.41,76.6,76.4,76.56,8200.0,46.2489,46.3639,46.2428,46.3397,8200.0
2013-07-10 10:25:00,76.57,76.59,76.48,76.5,12500.0,46.3457,46.3578,46.2913,46.3034,12500.0
2013-07-10 10:30:00,76.51,76.52,76.17,76.17,25300.0,46.3094,46.3155,46.1036,46.1036,25300.0
2013-07-10 10:35:00,76.17,76.26,76.17,76.24,11500.0,46.1036,46.1581,46.1036,46.146,11500.0
2013-07-10 10:40:00,76.27,76.33,76.21,76.21,4600.0,46.1642,46.2005,46.1278,46.1278,4600.0
2013-07-10 10:45:00,76.25,76.27,76.17,76.19,21500.0,46.1521,46.1642,46.1036,46.1157,21500.0
2013-07-10 10:50:00,76.19,76.27,76.15,76.15,7300.0,46.1157,46.1642,46.0915,46.0915,7300.0
2013-07-10 10:55:00,76.14,76.2,76.13,76.15,8300.0,46.0855,46.1218,46.0794,46.0915,8300.0
2013-07-10 11:00:00,76.14,76.18,75.98,76.03,13600.0,46.0855,46.1097,45.9886,46.0189,13600.0
2013-07-10 11:05:00,76.05,76.12,76.03,76.08,14400.0,46.031,46.0734,46.0189,46.0492,14400.0
2013-07-10 11:10:00,76.08,76.2,76.06,76.2,10400.0,46.0492,46.1218,46.0371,46.1218,10400.0
2013-07-10 11:15:00,76.18,76.28,76.16,76.26,17700.0,46.1097,46.1702,46.0976,46.1581,17700.0
2013-07-10 11:20:00,76.26,76.28,76.19,76.23,11300.0,46.1581,46.1702,46.1157,46.1399,11300.0
2013-07-10 11:25:00,76.22,76.27,76.21,76.25,8300.0,46.1339,46.1642,46.1278,46.1521,8300.0
2013-07-10 11:30:00,76.25,76.34,76.24,76.25,14200.0,46.1521,46.2065,46.146,46.1521,14200.0
2013-07-10 11:35:00,76.27,76.28,76.24,76.27,4200.0,46.1642,46.1702,46.146,46.1642,4200.0
2013-07-10 11:40:00,76.27,76.36,76.26,76.33,6500.0,46.1642,46.2186,46.1581,46.2005,6500.0
2013-07-10 11:45:00,76.34,76.38,76.31,76.38,23300.0,46.2065,46.2307,46.1884,46.2307,23300.0
2013-07-10 11:50:00,76.33,76.35,76.16,76.16,21100.0,46.2005,46.2126,46.0976,46.0976,21100.0
2013-07-10 11:55:00,76.16,76.23,76.13,76.13,2000.0,46.0976,46.1399,46.0794,46.0794,2000.0
2013-07-10 12:00:00,76.13,76.17,76.13,76.15,6100.0,46.0794,46.1036,46.0794,46.0915,6100.0
2013-07-10 12:05:00,76.17,76.19,76.15,76.15,1800.0,46.1036,46.1157,46.0915,46.0915,1800.0
2013-07-10 12:10:00,76.14,76.22,76.14,76.19,2400.0,46.0855,46.1339,46.0855,46.1157,2400.0
2013-07-10 12:15:00,76.2,76.23,76.19,76.22,4000.0,46.1218,46.1399,46.1157,46.1339,4000.0
2013-07-10 12:20:00,76.22,76.22,76.08,76.13,21500.0,46.1339,46.1339,46.0492,46.0794,21500.0
2013-07-10 12:25:00,76.12,76.12,75.93,75.96,18400.0,46.0734,46.0734,45.9584,45.9765,18400.0
2013-07-10 12:30:00,75.94,75.97,75.94,75.97,2100.0,45.9644,45.9826,45.9644,45.9826,2100.0
2013-07-10 12:35:00,75.98,76.09,75.98,76.09,3900.0,45.9886,46.0552,45.9886,46.0552,3900.0
2013-07-10 12:40:00,76.09,76.12,76.08,76.12,2800.0,46.0552,46.0734,46.0492,46.0734,2800.0
2013-07-10 12:45:00,76.1,76.19,76.1,76.18,4200.0,46.0613,46.1157,46.0613,46.1097,4200.0
2013-07-10 12:50:00,76.2,76.2,76.11,76.11,2500.0,46.1218,46.1218,46.0673,46.0673,2500.0
2013-07-10 12:55:00,76.12,76.19,76.11,76.15,3100.0,46.0734,46.1157,46.0673,46.0915,3100.0
2013-07-10 13:00:00,76.14,76.16,76.12,76.13,4800.0,46.0855,46.0976,46.0734,46.0794,4800.0
2013-07-10 13:05:00,76.13,76.24,76.13,76.24,17800.0,46.0794,46.146,46.0794,46.146,17800.0
2013-07-10 13:10:00,76.21,76.25,76.19,76.24,3900.0,46.1278,46.1521,46.1157,46.146,3900.0
2013-07-10 13:15:00,76.25,76.25,76.22,76.23,4100.0,46.1521,46.1521,46.1339,46.1399,4100.0
2013-07-10 13:20:00,76.24,76.27,76.21,76.22,4100.0,46.146,46.1642,46.1278,46.1339,4100.0
2013-07-10 13:25:00,76.22,76.23,76.2,76.23,3800.0,46.1339,46.1399,46.1218,46.1399,3800.0
2013-07-10 13:30:00,76.25,76.28,76.23,76.25,2300.0,46.1521,46.1702,46.1399,46.1521,2300.0
2013-07-10 13:35:00,76.29,76.29,76.23,76.23,3900.0,46.1763,46.1763,46.1399,46.1399,3900.0
2013-07-10 13:40:00,76.25,76.26,76.2,76.23,5100.0,46.1521,46.1581,46.1218,46.1399,5100.0
2013-07-10 13:45:00,76.22,76.27,76.22,76.27,5100.0,46.1339,46.1642,46.1339,46.1642,5100.0
2013-07-10 13:50:00,76.27,76.36,76.27,76.35,5300.0,46.1642,46.2186,46.1642,46.2126,5300.0
2013-07-10 13:55:00,76.33,76.33,76.26,76.29,4400.0,46.2005,46.2005,46.1581,46.1763,4400.0
2013-07-10 14:00:00,76.28,76.64,76.23,76.58,27600.0,46.1702,46.3881,46.1399,46.3518,27600.0
2013-07-10 14:05:00,76.59,76.59,76.32,76.42,15000.0,46.3578,46.3578,46.1944,46.2549,15000.0
2013-07-10 14:10:00,76.38,76.47,76.32,76.47,7700.0,46.2307,46.2852,46.1944,46.2852,7700.0
2013-07-10 14:15:00,76.48,76.58,76.47,76.57,24000.0,46.2913,46.3518,46.2852,46.3457,24000.0
2013-07-10 14:20:00,76.56,76.66,76.54,76.54,18500.0,46.3397,46.4002,46.3276,46.3276,18500.0
2013-07-10 14:25:00,76.57,76.61,76.51,76.54,11800.0,46.3457,46.37,46.3094,46.3276,11800.0
2013-07-10 14:30:00,76.54,76.61,76.5,76.57,11300.0,46.3276,46.37,46.3034,46.3457,11300.0
2013-07-10 14:35:00,76.56,76.56,76.33,76.36,10000.0,46.3397,46.3397,46.2005,46.2186,10000.0
2013-07-10 14:40:00,76.35,76.41,76.34,76.41,5800.0,46.2126,46.2489,46.2065,46.2489,5800.0
2013-07-10 14:45:00,76.42,76.43,76.23,76.23,6200.0,46.2549,46.261,46.1399,46.1399,6200.0
2013-07-10 14:50:00,76.23,76.34,76.23,76.25,8100.0,46.1399,46.2065,46.1399,46.1521,8100.0
2013-07-10 14:55:00,76.25,76.29,76.18,76.24,6200.0,46.1521,46.1763,46.1097,46.146,6200.0
2013-07-10 15:00:00,76.28,76.34,76.23,76.28,13300.0,46.1702,46.2065,46.1399,46.1702,13300.0
2013-07-10 15:05:00,76.26,76.28,76.14,76.22,8200.0,46.1581,46.1702,46.0855,46.1339,8200.0
2013-07-10 15:10:00,76.18,76.25,76.13,76.17,8000.0,46.1097,46.1521,46.0794,46.1036,8000.0
2013-07-10 15:15:00,76.2,76.22,76.16,76.21,7800.0,46.1218,46.1339,46.0976,46.1278,7800.0
2013-07-10 15:20:00,76.25,76.34,76.24,76.34,59500.0,46.1521,46.2065,46.146,46.2065,59500.0
2013-07-10 15:25:00,76.32,76.45,76.32,76.38,12300.0,46.1944,46.2731,46.1944,46.2307,12300.0
2013-07-10 15:30:00,76.41,76.42,76.27,76.28,12100.0,46.2489,46.2549,46.1642,46.1702,12100.0
2013-07-10 15:35:00,76.26,76.38,76.23,76.35,15100.0,46.1581,46.2307,46.1399,46.2126,15100.0
2013-07-10 15:40:00,76.34,76.45,76.33,76.43,11600.0,46.2065,46.2731,46.2005,46.261,11600.0
2013-07-10 15:45:00,76.44,76.46,76.36,76.39,15100.0,46.2671,46.2792,46.2186,46.2368,15100.0
2013-07-10 15:50:00,76.42,76.47,76.38,76.45,21600.0,46.2549,46.2852,46.2307,46.2731,21600.0
2013-07-10 15:55:00,76.44,76.48,76.39,76.47,39700.0,46.2671,46.2913,46.2368,46.2852,39700.0
2013-07-11 09:30:00,77.48,77.48,76.64,76.72,93200.0,46.8965,46.8965,46.3881,46.4365,93200.0
2013-07-11 09:35:00,76.68,77.16,76.63,77.07,46000.0,46.4123,46.7029,46.3821,46.6484,46000.0
2013-07-11 09:40:00,77.02,77.08,76.83,76.9,22100.0,46.6181,46.6544,46.5031,46.5455,22100.0
2013-07-11 09:45:00,76.9,76.91,76.68,76.7,50500.0,46.5455,46.5515,46.4123,46.4244,50500.0
2013-07-11 09:50:00,76.68,77.0,76.66,76.93,50800.0,46.4123,46.606,46.4002,46.5636,50800.0
2013-07-11 09:55:00,76.98,77.0,76.89,76.99,17500.0,46.5939,46.606,46.5394,46.6,17500.0
2013-07-11 10:00:00,76.97,76.98,76.77,76.79,15700.0,46.5878,46.5939,46.4668,46.4789,15700.0
2013-07-11 10:05:00,76.79,76.83,76.74,76.78,19000.0,46.4789,46.5031,46.4486,46.4728,19000.0
2013-07-11 10:10:00,76.79,76.79,76.67,76.67,17100.0,46.4789,46.4789,46.4063,46.4063,17100.0
2013-07-11 10:15:00,76.69,76.73,76.66,76.66,10400.0,46.4184,46.4426,46.4002,46.4002,10400.0
2013-07-11 10:20:00,76.67,76.75,76.64,76.7,30000.0,46.4063,46.4547,46.3881,46.4244,30000.0
2013-07-11 10:25:00,76.71,76.77,76.64,76.71,411200.0,46.4305,46.4668,46.3881,46.4305,411200.0
2013-07-11 10:30:00,76.73,76.75,76.68,76.7,95200.0,46.4426,46.4547,46.4123,46.4244,95200.0
2013-07-11 10:35:00,76.7,76.73,76.62,76.69,30800.0,46.4244,46.4426,46.376,46.4184,30800.0
2013-07-11 10:40:00,76.68,76.68,76.49,76.5,23100.0,46.4123,46.4123,46.2973,46.3034,23100.0
2013-07-11 10:45:00,76.5,76.5,76.38,76.39,20300.0,46.3034,46.3034,46.2307,46.2368,20300.0
2013-07-11 10:50:00,76.41,76.56,76.4,76.51,17900.0,46.2489,46.3397,46.2428,46.3094,17900.0
2013-07-11 10:55:00,76.55,76.55,76.46,76.54,16200.0,46.3336,46.3336,46.2792,46.3276,16200.0
2013-07-11 11:00:00,76.53,76.62,76.52,76.62,140500.0,46.3215,46.376,46.3155,46.376,140500.0
2013-07-11 11:05:00,76.61,76.72,76.61,76.69,11700.0,46.37,46.4365,46.37,46.4184,11700.0
2013-07-11 11:10:00,76.68,76.68,76.62,76.65,11700.0,46.4123,46.4123,46.376,46.3942,11700.0
2013-07-11 11:15:00,76.65,76.65,76.51,76.52,45900.0,46.3942,46.3942,46.3094,46.3155,45900.0
2013-07-11 11:20:00,76.53,76.53,76.42,76.49,38400.0,46.3215,46.3215,46.2549,46.2973,38400.0
2013-07-11 11:25:00,76.51,76.55,76.44,76.51,46400.0,46.3094,46.3336,46.2671,46.3094,46400.0
2013-07-11 11:30:00,76.51,76.53,76.45,76.5,38100.0,46.3094,46.3215,46.2731,46.3034,38100.0
2013-07-11 11:35:00,76.5,76.51,76.48,76.5,10100.0,46.3034,46.3094,46.2913,46.3034,10100.0
2013-07-11 11:40:00,76.5,76.58,76.48,76.48,22900.0,46.3034,46.3518,46.2913,46.2913,22900.0
2013-07-11 11:45:00,76.51,76.64,76.48,76.64,30600.0,46.3094,46.3881,46.2913,46.3881,30600.0
2013-07-11 11:50:00,76.64,76.68,76.59,76.61,32800.0,46.3881,46.4123,46.3578,46.37,32800.0
2013-07-11 11:55:00,76.61,76.68,76.55,76.62,36300.0,46.37,46.4123,46.3336,46.376,36300.0
2013-07-11 12:00:00,76.63,76.63,76.54,76.54,22400.0,46.3821,46.3821,46.3276,46.3276,22400.0
2013-07-11 12:05:00,76.55,76.58,76.34,76.36,31100.0,46.3336,46.3518,46.2065,46.2186,31100.0
2013-07-11 12:10:00,76.37,76.46,76.36,76.43,117800.0,46.2247,46.2792,46.2186,46.261,117800.0
2013-07-11 12:15:00,76.45,76.49,76.36,76.41,26700.0,46.2731,46.2973,46.2186,46.2489,26700.0
2013-07-11 12:20:00,76.41,76.42,76.32,76.41,25900.0,46.2489,46.2549,46.1944,46.2489,25900.0
2013-07-11 12:25:00,76.41,76.43,76.29,76.3,25700.0,46.2489,46.261,46.1763,46.1823,25700.0
2013-07-11 12:30:00,76.31,76.35,76.13,76.15,116700.0,46.1884,46.2126,46.0794,46.0915,116700.0
2013-07-11 12:35:00,76.16,76.27,76.12,76.27,61500.0,46.0976,46.1642,46.0734,46.1642,61500.0
2013-07-11 12:40:00,76.28,76.35,76.22,76.33,17900.0,46.1702,46.2126,46.1339,46.2005,17900.0
2013-07-11 12:45:00,76.34,76.34,76.24,76.29,26900.0,46.2065,46.2065,46.146,46.1763,26900.0
2013-07-11 12:50:00,76.29,76.38,76.29,76.34,11100.0,46.1763,46.2307,46.1763,46.2065,11100.0
2013-07-11 12:55:00,76.37,76.4,76.31,76.4,25000.0,46.2247,46.2428,46.1884,46.2428,25000.0
2013-07-11 13:00:00,76.39,76.52,76.37,76.51,17300.0,46.2368,46.3155,46.2247,46.3094,17300.0
2013-07-11 13:05:00,76.51,76.57,76.48,76.54,24400.0,46.3094,46.3457,46.2913,46.3276,24400.0
2013-07-11 13:10:00,76.55,76.66,76.48,76.66,13300.0,46.3336,46.4002,46.2913,46.4002,13300.0
2013-07-11 13:15:00,76.66,76.71,76.64,76.7,6300.0,46.4002,46.4305,46.3881,46.4244,6300.0
2013-07-11 13:20:00,76.69,76.69,76.65,76.66,12700.0,46.4184,46.4184,46.3942,46.4002,12700.0
2013-07-11 13:25:00,76.66,76.7,76.65,76.66,5800.0,46.4002,46.4244,46.3942,46.4002,5800.0
2013-07-11 13:30:00,76.66,76.69,76.64,76.67,7100.0,46.4002,46.4184,46.3881,46.4063,7100.0
2013-07-11 13:35:00,76.68,76.72,76.67,76.72,7600.0,46.4123,46.4365,46.4063,46.4365,7600.0
2013-07-11 13:40:00,76.72,76.73,76.69,76.7,5500.0,46.4365,46.4426,46.4184,46.4244,5500.0
2013-07-11 13:45:00,76.7,76.74,76.69,76.7,12000.0,46.4244,46.4486,46.4184,46.4244,12000.0
2013-07-11 13:50:00,76.71,76.71,76.65,76.66,6200.0,46.4305,46.4305,46.3942,46.4002,6200.0
2013-07-11 13:55:00,76.67,76.67,76.65,76.67,5800.0,46.4063,46.4063,46.3942,46.4063,5800.0
2013-07-11 14:00:00,76.65,76.67,76.64,76.67,8600.0,46.3942,46.4063,46.3881,46.4063,8600.0
2013-07-11 14:05:00,76.67,76.7,76.62,76.62,14800.0,46.4063,46.4244,46.376,46.376,14800.0
2013-07-11 14:10:00,76.61,76.61,76.55,76.56,7700.0,46.37,46.37,46.3336,46.3397,7700.0
2013-07-11 14:15:00,76.56,76.58,76.51,76.55,9100.0,46.3397,46.3518,46.3094,46.3336,9100.0
2013-07-11 14:20:00,76.55,76.6,76.53,76.58,17400.0,46.3336,46.3639,46.3215,46.3518,17400.0
2013-07-11 14:25:00,76.57,76.63,76.55,76.59,20700.0,46.3457,46.3821,46.3336,46.3578,20700.0
2013-07-11 14:30:00,76.6,76.7,76.57,76.68,15800.0,46.3639,46.4244,46.3457,46.4123,15800.0
2013-07-11 14:35:00,76.69,76.69,76.58,76.63,11700.0,46.4184,46.4184,46.3518,46.3821,11700.0
2013-07-11 14:40:00,76.6,76.64,76.53,76.57,10700.0,46.3639,46.3881,46.3215,46.3457,10700.0
2013-07-11 14:45:00,76.58,76.59,76.46,76.46,17900.0,46.3518,46.3578,46.2792,46.2792,17900.0
2013-07-11 14:50:00,76.45,76.52,76.44,76.52,17000.0,46.2731,46.3155,46.2671,46.3155,17000.0
2013-07-11 14:55:00,76.51,76.55,76.46,76.51,8800.0,46.3094,46.3336,46.2792,46.3094,8800.0
2013-07-11 15:00:00,76.55,76.68,76.55,76.66,23000.0,46.3336,46.4123,46.3336,46.4002,23000.0
2013-07-11 15:05:00,76.65,76.65,76.52,76.52,26700.0,46.3942,46.3942,46.3155,46.3155,26700.0
2013-07-11 15:10:00,76.52,76.52,76.48,76.48,8300.0,46.3155,46.3155,46.2913,46.2913,8300.0
2013-07-11 15:15:00,76.5,76.59,76.48,76.56,14200.0,46.3034,46.3578,46.2913,46.3397,14200.0
2013-07-11 15:20:00,76.56,76.74,76.55,76.73,12700.0,46.3397,46.4486,46.3336,46.4426,12700.0
2013-07-11 15:25:00,76.75,76.75,76.68,76.69,24200.0,46.4547,46.4547,46.4123,46.4184,24200.0
2013-07-11 15:30:00,76.7,76.79,76.67,76.78,29200.0,46.4244,46.4789,46.4063,46.4728,29200.0
2013-07-11 15:35:00,76.78,76.78,76.73,76.73,30700.0,46.4728,46.4728,46.4426,46.4426,30700.0
2013-07-11 15:40:00,76.75,76.8,76.73,76.8,38900.0,46.4547,46.485,46.4426,46.485,38900.0
2013-07-11 15:45:00,76.8,76.85,76.78,76.81,52100.0,46.485,46.5152,46.4728,46.491,52100.0
2013-07-11 15:50:00,76.81,76.86,76.72,76.73,72800.0,46.491,46.5213,46.4365,46.4426,72800.0
2013-07-11 15:55:00,76.72,76.81,76.69,76.78,119500.0,46.4365,46.491,46.4184,46.4728,119500.0
2013-07-12 09:30:00,77.04,77.27,76.7,76.72,23900.0,46.6302,46.7694,46.4244,46.4365,23900.0
2013-07-12 09:35:00,76.78,76.91,76.64,76.7,17500.0,46.4728,46.5515,46.3881,46.4244,17500.0
2013-07-12 09:40:00,76.75,76.75,76.27,76.33,281900.0,46.4547,46.4547,46.1642,46.2005,281900.0
2013-07-12 09:45:00,76.31,76.31,76.05,76.21,27700.0,46.1884,46.1884,46.031,46.1278,27700.0
2013-07-12 09:50:00,76.18,76.55,76.18,76.55,126300.0,46.1097,46.3336,46.1097,46.3336,126300.0
2013-07-12 09:55:00,76.56,76.79,76.56,76.72,22100.0,46.3397,46.4789,46.3397,46.4365,22100.0
2013-07-12 10:00:00,76.72,76.74,76.64,76.68,42200.0,46.4365,46.4486,46.3881,46.4123,42200.0
2013-07-12 10:05:00,76.7,76.73,76.67,76.67,11300.0,46.4244,46.4426,46.4063,46.4063,11300.0
2013-07-12 10:10:00,76.65,76.71,76.55,76.62,24100.0,46.3942,46.4305,46.3336,46.376,24100.0
2013-07-12 10:15:00,76.6,76.72,76.6,76.65,24300.0,46.3639,46.4365,46.3639,46.3942,24300.0
2013-07-12 10:20:00,76.66,76.69,76.62,76.69,12200.0,46.4002,46.4184,46.376,46.4184,12200.0
2013-07-12 10:25:00,76.7,76.71,76.6,76.7,58800.0,46.4244,46.4305,46.3639,46.4244,58800.0
2013-07-12 10:30:00,76.72,76.72,76.6,76.62,37000.0,46.4365,46.4365,46.3639,46.376,37000.0
2013-07-12 10:35:00,76.63,76.68,76.6,76.62,18500.0,46.3821,46.4123,46.3639,46.376,18500.0
2013-07-12 10:40:00,76.65,76.71,76.63,76.65,64000.0,46.3942,46.4305,46.3821,46.3942,64000.0
2013-07-12 10:45:00,76.67,76.79,76.67,76.75,23400.0,46.4063,46.4789,46.4063,46.4547,23400.0
2013-07-12 10:50:00,76.74,76.81,76.73,76.76,37700.0,46.4486,46.491,46.4426,46.4607,37700.0
2013-07-12 10:55:00,76.75,76.78,76.67,76.69,57100.0,46.4547,46.4728,46.4063,46.4184,57100.0
2013-07-12 11:00:00,76.7,76.71,76.64,76.66,26200.0,46.4244,46.4305,46.3881,46.4002,26200.0
2013-07-12 11:05:00,76.65,76.67,76.63,76.65,37600.0,46.3942,46.4063,46.3821,46.3942,37600.0
2013-07-12 11:10:00,76.66,76.66,76.58,76.6,8300.0,46.4002,46.4002,46.3518,46.3639,8300.0
2013-07-12 11:15:00,76.59,76.64,76.58,76.59,16200.0,46.3578,46.3881,46.3518,46.3578,16200.0
2013-07-12 11:20:00,76.59,76.64,76.58,76.63,8900.0,46.3578,46.3881,46.3518,46.3821,8900.0
2013-07-12 11:25:00,76.62,76.63,76.58,76.61,35200.0,46.376,46.3821,46.3518,46.37,35200.0
2013-07-12 11:30:00,76.61,76.71,76.6,76.7,39300.0,46.37,46.4305,46.3639,46.4244,39300.0
2013-07-12 11:35:00,76.7,76.71,76.67,76.68,57100.0,46.4244,46.4305,46.4063,46.4123,57100.0
2013-07-12 11:40:00,76.67,76.73,76.67,76.7,4900.0,46.4063,46.4426,46.4063,46.4244,4900.0
2013-07-12 11:45:00,76.7,76.74,76.68,76.73,19500.0,46.4244,46.4486,46.4123,46.4426,19500.0
2013-07-12 11:50:00,76.72,76.74,76.68,76.72,11400.0,46.4365,46.4486,46.4123,46.4365,11400.0
2013-07-12 11:55:00,76.71,76.76,76.7,76.76,7000.0,46.4305,46.4607,46.4244,46.4607,7000.0
2013-07-12 12:00:00,76.76,76.76,76.7,76.7,9900.0,46.4607,46.4607,46.4244,46.4244,9900.0
2013-07-12 12:05:00,76.7,76.78,76.69,76.78,18900.0,46.4244,46.4728,46.4184,46.4728,18900.0
2013-07-12 12:10:00,76.77,76.84,76.76,76.8,7600.0,46.4668,46.5092,46.4607,46.485,7600.0
2013-07-12 12:15:00,76.8,76.84,76.77,76.84,4400.0,46.485,46.5092,46.4668,46.5092,4400.0
2013-07-12 12:20:00,76.81,76.88,76.81,76.85,5400.0,46.491,46.5334,46.491,46.5152,5400.0
2013-07-12 12:25:00,76.84,76.89,76.84,76.85,3100.0,46.5092,46.5394,46.5092,46.5152,3100.0
2013-07-12 12:30:00,76.87,76.89,76.83,76.83,4700.0,46.5273,46.5394,46.5031,46.5031,4700.0
2013-07-12 12:35:00,76.83,76.88,76.81,76.82,2800.0,46.5031,46.5334,46.491,46.4971,2800.0
2013-07-12 12:40:00,76.83,76.9,76.83,76.87,3900.0,46.5031,46.5455,46.5031,46.5273,3900.0
2013-07-12 12:45:00,76.87,76.91,76.86,76.9,5200.0,46.5273,46.5515,46.5213,46.5455,5200.0
2013-07-12 12:50:00,76.9,76.97,76.87,76.91,67900.0,46.5455,46.5878,46.5273,46.5515,67900.0
2013-07-12 12:55:00,76.91,77.02,76.9,77.0,22000.0,46.5515,46.6181,46.5455,46.606,22000.0
2013-07-12 13:00:00,77.01,77.01,76.91,76.94,55800.0,46.6121,46.6121,46.5515,46.5697,55800.0
2013-07-12 13:05:00,76.93,77.0,76.93,77.0,15500.0,46.5636,46.606,46.5636,46.606,15500.0
2013-07-12 13:10:00,76.99,77.0,76.94,76.96,18600.0,46.6,46.606,46.5697,46.5818,18600.0
2013-07-12 13:15:00,76.97,77.02,76.97,77.0,10900.0,46.5878,46.6181,46.5878,46.606,10900.0
2013-07-12 13:20:00,76.99,77.03,76.91,76.91,132200.0,46.6,46.6242,46.5515,46.5515,132200.0
2013-07-12 13:25:00,76.92,76.96,76.9,76.95,16600.0,46.5576,46.5818,46.5455,46.5757,16600.0
2013-07-12 13:30:00,76.94,77.0,76.94,76.98,13600.0,46.5697,46.606,46.5697,46.5939,13600.0
2013-07-12 13:35:00,76.99,77.02,76.94,76.95,25300.0,46.6,46.6181,46.5697,46.5757,25300.0
2013-07-12 13:40:00,76.93,77.0,76.93,76.98,11300.0,46.5636,46.606,46.5636,46.5939,11300.0
2013-07-12 13:45:00,76.98,77.0,76.96,76.98,12500.0,46.5939,46.606,46.5818,46.5939,12500.0
2013-07-12 13:50:00,76.98,76.99,76.94,76.94,14300.0,46.5939,46.6,46.5697,46.5697,14300.0
2013-07-12 13:55:00,76.96,76.96,76.86,76.87,21700.0,46.5818,46.5818,46.5213,46.5273,21700.0
2013-07-12 14:00:00,76.87,76.89,76.84,76.86,10400.0,46.5273,46.5394,46.5092,46.5213,10400.0
2013-07-12 14:05:00,76.83,76.87,76.76,76.77,16800.0,46.5031,46.5273,46.4607,46.4668,16800.0
2013-07-12 14:10:00,76.75,76.76,76.7,76.72,23700.0,46.4547,46.4607,46.4244,46.4365,23700.0
2013-07-12 14:15:00,76.71,76.72,76.68,76.7,11500.0,46.4305,46.4365,46.4123,46.4244,11500.0
2013-07-12 14:20:00,76.7,76.77,76.68,76.76,36900.0,46.4244,46.4668,46.4123,46.4607,36900.0
2013-07-12 14:25:00,76.77,76.95,76.76,76.95,18700.0,46.4668,46.5757,46.4607,46.5757,18700.0
2013-07-12 14:30:00,76.95,77.01,76.92,76.95,19300.0,46.5757,46.6121,46.5576,46.5757,19300.0
2013-07-12 14:35:00,76.94,77.05,76.92,77.0,42700.0,46.5697,46.6363,46.5576,46.606,42700.0
2013-07-12 14:40:00,77.0,77.02,76.96,77.02,175500.0,46.606,46.6181,46.5818,46.6181,175500.0
2013-07-12 14:45:00,76.99,77.01,76.93,77.0,17800.0,46.6,46.6121,46.5636,46.606,17800.0
2013-07-12 14:50:00,77.0,77.08,77.0,77.06,10400.0,46.606,46.6544,46.606,46.6423,10400.0
2013-07-12 14:55:00,77.08,77.11,77.06,77.11,8300.0,46.6544,46.6726,46.6423,46.6726,8300.0
2013-07-12 15:00:00,77.12,77.12,77.06,77.08,77800.0,46.6786,46.6786,46.6423,46.6544,77800.0
2013-07-12 15:05:00,77.08,77.11,77.08,77.1,88100.0,46.6544,46.6726,46.6544,46.6665,88100.0
2013-07-12 15:10:00,77.1,77.11,77.08,77.09,22300.0,46.6665,46.6726,46.6544,46.6605,22300.0
2013-07-12 15:15:00,77.08,77.11,77.06,77.1,17300.0,46.6544,46.6726,46.6423,46.6665,17300.0
2013-07-12 15:20:00,77.1,77.1,77.06,77.08,25400.0,46.6665,46.6665,46.6423,46.6544,25400.0
2013-07-12 15:25:00,77.09,77.09,77.06,77.09,14600.0,46.6605,46.6605,46.6423,46.6605,14600.0
2013-07-12 15:30:00,77.09,77.09,77.06,77.08,172800.0,46.6605,46.6605,46.6423,46.6544,172800.0
2013-07-12 15:35:00,77.08,77.15,77.08,77.15,99300.0,46.6544,46.6968,46.6544,46.6968,99300.0
2013-07-12 15:40:00,77.17,77.2,77.14,77.18,21900.0,46.7089,46.7271,46.6907,46.715,21900.0
2013-07-12 15:45:00,77.19,77.34,77.19,77.28,36600.0,46.721,46.8118,46.721,46.7755,36600.0
2013-07-12 15:50:00,77.32,77.42,77.28,77.37,87400.0,46.7997,46.8602,46.7755,46.83,87400.0
2013-07-12 15:55:00,77.37,77.45,77.24,77.34,151700.0,46.83,46.8784,46.7513,46.8118,151700.0
2013-07-15 09:30:00,77.24,77.4,77.03,77.11,40500.0,46.7513,46.8481,46.6242,46.6726,40500.0
2013-07-15 09:35:00,77.1,77.11,76.79,76.82,15000.0,46.6665,46.6726,46.4789,46.4971,15000.0
2013-07-15 09:40:00,76.84,76.86,76.63,76.67,31100.0,46.5092,46.5213,46.3821,46.4063,31100.0
2013-07-15 09:45:00,76.69,76.71,76.45,76.51,26500.0,46.4184,46.4305,46.2731,46.3094,26500.0
2013-07-15 09:50:00,76.49,76.73,76.49,76.7,13900.0,46.2973,46.4426,46.2973,46.4244,13900.0
2013-07-15 09:55:00,76.7,76.88,76.63,76.76,13200.0,46.4244,46.5334,46.3821,46.4607,13200.0
2013-07-15 10:00:00,76.76,76.77,76.66,76.66,9000.0,46.4607,46.4668,46.4002,46.4002,9000.0
2013-07-15 10:05:00,76.67,76.8,76.66,76.8,22400.0,46.4063,46.485,46.4002,46.485,22400.0
2013-07-15 10:10:00,76.79,76.81,76.72,76.8,17600.0,46.4789,46.491,46.4365,46.485,17600.0
2013-07-15 10:15:00,76.76,76.76,76.59,76.6,33400.0,46.4607,46.4607,46.3578,46.3639,33400.0
2013-07-15 10:20:00,76.59,76.59,76.39,76.4,39200.0,46.3578,46.3578,46.2368,46.2428,39200.0
2013-07-15 10:25:00,76.4,76.51,76.32,76.34,111800.0,46.2428,46.3094,46.1944,46.2065,111800.0
2013-07-15 10:30:00,76.34,76.47,76.31,76.45,28900.0,46.2065,46.2852,46.1884,46.2731,28900.0
2013-07-15 10:35:00,76.45,76.47,76.42,76.45,31900.0,46.2731,46.2852,46.2549,46.2731,31900.0
2013-07-15 10:40:00,76.45,76.47,76.38,76.41,22900.0,46.2731,46.2852,46.2307,46.2489,22900.0
2013-07-15 10:45:00,76.41,76.47,76.37,76.46,25600.0,46.2489,46.2852,46.2247,46.2792,25600.0
2013-07-15 10:50:00,76.47,76.59,76.44,76.59,119200.0,46.2852,46.3578,46.2671,46.3578,119200.0
2013-07-15 10:55:00,76.59,76.66,76.58,76.6,9800.0,46.3578,46.4002,46.3518,46.3639,9800.0
2013-07-15 11:00:00,76.61,76.62,76.49,76.52,33400.0,46.37,46.376,46.2973,46.3155,33400.0
2013-07-15 11:05:00,76.5,76.54,76.43,76.43,77500.0,46.3034,46.3276,46.261,46.261,77500.0
2013-07-15 11:10:00,76.45,76.55,76.43,76.54,52800.0,46.2731,46.3336,46.261,46.3276,52800.0
2013-07-15 11:15:00,76.53,76.63,76.5,76.63,36200.0,46.3215,46.3821,46.3034,46.3821,36200.0
2013-07-15 11:20:00,76.6,76.65,76.57,76.58,7900.0,46.3639,46.3942,46.3457,46.3518,7900.0
2013-07-15 11:25:00,76.6,76.64,76.55,76.62,64700.0,46.3639,46.3881,46.3336,46.376,64700.0
2013-07-15 11:30:00,76.65,76.71,76.61,76.7,8100.0,46.3942,46.4305,46.37,46.4244,8100.0
2013-07-15 11:35:00,76.72,76.79,76.7,76.79,6700.0,46.4365,46.4789,46.4244,46.4789,6700.0
2013-07-15 11:40:00,76.79,76.81,76.72,76.81,10300.0,46.4789,46.491,46.4365,46.491,10300.0
2013-07-15 11:45:00,76.79,76.83,76.75,76.82,67400.0,46.4789,46.5031,46.4547,46.4971,67400.0
2013-07-15 11:50:00,76.81,76.85,76.77,76.81,18900.0,46.491,46.5152,46.4668,46.491,18900.0
2013-07-15 11:55:00,76.79,76.83,76.77,76.79,25900.0,46.4789,46.5031,46.4668,46.4789,25900.0
2013-07-15 12:00:00,76.8,76.82,76.71,76.77,21800.0,46.485,46.4971,46.4305,46.4668,21800.0
2013-07-15 12:05:00,76.75,76.8,76.74,76.78,7300.0,46.4547,46.485,46.4486,46.4728,7300.0
2013-07-15 12:10:00,76.77,76.78,76.74,76.77,14000.0,46.4668,46.4728,46.4486,46.4668,14000.0
2013-07-15 12:15:00,76.75,76.8,76.75,76.8,13300.0,46.4547,46.485,46.4547,46.485,13300.0
2013-07-15 12:20:00,76.8,76.91,76.8,76.87,19000.0,46.485,46.5515,46.485,46.5273,19000.0
2013-07-15 12:25:00,76.89,77.09,76.89,77.08,29700.0,46.5394,46.6605,46.5394,46.6544,29700.0
2013-07-15 12:30:00,77.1,77.12,77.05,77.07,10200.0,46.6665,46.6786,46.6363,46.6484,10200.0
2013-07-15 12:35:00,77.05,77.06,77.0,77.04,5000.0,46.6363,46.6423,46.606,46.6302,5000.0
2013-07-15 12:40:00,77.03,77.13,77.03,77.12,21000.0,46.6242,46.6847,46.6242,46.6786,21000.0
2013-07-15 12:45:00,77.12,77.19,77.12,77.19,7600.0,46.6786,46.721,46.6786,46.721,7600.0
2013-07-15 12:50:00,77.19,77.21,77.08,77.08,10900.0,46.721,46.7331,46.6544,46.6544,10900.0
2013-07-15 12:55:00,77.08,77.08,76.96,76.96,5200.0,46.6544,46.6544,46.5818,46.5818,5200.0
2013-07-15 13:00:00,76.96,76.96,76.88,76.93,5000.0,46.5818,46.5818,46.5334,46.5636,5000.0
2013-07-15 13:05:00,76.93,76.97,76.9,76.97,2600.0,46.5636,46.5878,46.5455,46.5878,2600.0
2013-07-15 13:10:00,76.97,77.04,76.97,77.03,6300.0,46.5878,46.6302,46.5878,46.6242,6300.0
2013-07-15 13:15:00,77.03,77.06,76.97,76.97,39800.0,46.6242,46.6423,46.5878,46.5878,39800.0
2013-07-15 13:20:00,76.97,76.99,76.95,76.97,11300.0,46.5878,46.6,46.5757,46.5878,11300.0
2013-07-15 13:25:00,76.95,76.98,76.86,76.86,5400.0,46.5757,46.5939,46.5213,46.5213,5400.0
2013-07-15 13:30:00,76.86,76.89,76.84,76.89,6700.0,46.5213,46.5394,46.5092,46.5394,6700.0
2013-07-15 13:35:00,76.89,76.92,76.87,76.87,3800.0,46.5394,46.5576,46.5273,46.5273,3800.0
2013-07-15 13:40:00,76.88,76.99,76.88,76.99,5300.0,46.5334,46.6,46.5334,46.6,5300.0
2013-07-15 13:45:00,77.0,77.05,77.0,77.04,8500.0,46.606,46.6363,46.606,46.6302,8500.0
2013-07-15 13:50:00,77.06,77.1,77.04,77.1,5200.0,46.6423,46.6665,46.6302,46.6665,5200.0
2013-07-15 13:55:00,77.09,77.16,77.09,77.14,10200.0,46.6605,46.7029,46.6605,46.6907,10200.0
2013-07-15 14:00:00,77.16,77.22,77.13,77.22,13100.0,46.7029,46.7392,46.6847,46.7392,13100.0
2013-07-15 14:05:00,77.2,77.23,77.19,77.21,3600.0,46.7271,46.7452,46.721,46.7331,3600.0
2013-07-15 14:10:00,77.22,77.24,77.19,77.23,9300.0,46.7392,46.7513,46.721,46.7452,9300.0
2013-07-15 14:15:00,77.21,77.24,77.19,77.23,5700.0,46.7331,46.7513,46.721,46.7452,5700.0
2013-07-15 14:20:00,77.21,77.26,77.19,77.2,30800.0,46.7331,46.7634,46.721,46.7271,30800.0
2013-07-15 14:25:00,77.19,77.2,77.15,77.16,11700.0,46.721,46.7271,46.6968,46.7029,11700.0
2013-07-15 14:30:00,77.15,77.17,77.1,77.12,13500.0,46.6968,46.7089,46.6665,46.6786,13500.0
2013-07-15 14:35:00,77.12,77.19,77.1,77.16,21700.0,46.6786,46.721,46.6665,46.7029,21700.0
2013-07-15 14:40:00,77.17,77.2,77.16,77.19,10400.0,46.7089,46.7271,46.7029,46.721,10400.0
2013-07-15 14:45:00,77.19,77.2,77.09,77.09,22600.0,46.721,46.7271,46.6605,46.6605,22600.0
2013-07-15 14:50:00,77.09,77.13,77.09,77.09,110900.0,46.6605,46.6847,46.6605,46.6605,110900.0
2013-07-15 14:55:00,77.09,77.11,77.07,77.07,8500.0,46.6605,46.6726,46.6484,46.6484,8500.0
2013-07-15 15:00:00,77.09,77.09,77.03,77.05,13200.0,46.6605,46.6605,46.6242,46.6363,13200.0
2013-07-15 15:05:00,77.06,77.08,76.98,76.98,26300.0,46.6423,46.6544,46.5939,46.5939,26300.0
2013-07-15 15:10:00,76.98,77.03,76.98,77.0,19300.0,46.5939,46.6242,46.5939,46.606,19300.0
2013-07-15 15:15:00,77.0,77.11,76.99,77.11,27200.0,46.606,46.6726,46.6,46.6726,27200.0
2013-07-15 15:20:00,77.11,77.14,77.05,77.14,7700.0,46.6726,46.6907,46.6363,46.6907,7700.0
2013-07-15 15:25:00,77.14,77.15,77.05,77.06,22400.0,46.6907,46.6968,46.6363,46.6423,22400.0
2013-07-15 15:30:00,77.05,77.06,77.0,77.04,20100.0,46.6363,46.6423,46.606,46.6302,20100.0
2013-07-15 15:35:00,77.05,77.13,77.05,77.1,15100.0,46.6363,46.6847,46.6363,46.6665,15100.0
2013-07-15 15:40:00,77.09,77.09,77.07,77.08,17500.0,46.6605,46.6605,46.6484,46.6544,17500.0
2013-07-15 15:45:00,77.08,77.1,77.07,77.08,24900.0,46.6544,46.6665,46.6484,46.6544,24900.0
2013-07-15 15:50:00,77.08,77.15,77.08,77.12,47000.0,46.6544,46.6968,46.6544,46.6786,47000.0
2013-07-15 15:55:00,77.13,77.17,77.09,77.12,102500.0,46.6847,46.7089,46.6605,46.6786,102500.0
2013-07-16 09:30:00,77.24,77.38,77.14,77.24,26500.0,46.7513,46.836,46.6907,46.7513,26500.0
2013-07-16 09:35:00,77.23,77.23,76.88,76.92,14600.0,46.7452,46.7452,46.5334,46.5576,14600.0
2013-07-16 09:40:00,76.94,77.02,76.92,76.95,4700.0,46.5697,46.6181,46.5576,46.5757,4700.0
2013-07-16 09:45:00,76.95,76.95,76.63,76.63,17800.0,46.5757,46.5757,46.3821,46.3821,17800.0
2013-07-16 09:50:00,76.62,76.68,76.45,76.45,75000.0,46.376,46.4123,46.2731,46.2731,75000.0
2013-07-16 09:55:00,76.45,76.45,76.17,76.38,63500.0,46.2731,46.2731,46.1036,46.2307,63500.0
2013-07-16 10:00:00,76.34,76.46,76.34,76.46,44500.0,46.2065,46.2792,46.2065,46.2792,44500.0
2013-07-16 10:05:00,76.46,76.59,76.38,76.59,30300.0,46.2792,46.3578,46.2307,46.3578,30300.0
2013-07-16 10:10:00,76.6,76.8,76.6,76.65,49100.0,46.3639,46.485,46.3639,46.3942,49100.0
2013-07-16 10:15:00,76.65,76.69,76.44,76.52,80200.0,46.3942,46.4184,46.2671,46.3155,80200.0
2013-07-16 10:20:00,76.55,76.61,76.52,76.58,17300.0,46.3336,46.37,46.3155,46.3518,17300.0
2013-07-16 10:25:00,76.58,76.58,76.36,76.37,17300.0,46.3518,46.3518,46.2186,46.2247,17300.0
2013-07-16 10:30:00,76.38,76.38,76.16,76.18,42700.0,46.2307,46.2307,46.0976,46.1097,42700.0
2013-07-16 10:35:00,76.18,76.3,76.18,76.29,23600.0,46.1097,46.1823,46.1097,46.1763,23600.0
2013-07-16 10:40:00,76.29,76.38,76.29,76.38,12100.0,46.1763,46.2307,46.1763,46.2307,12100.0
2013-07-16 10:45:00,76.37,76.45,76.37,76.45,12000.0,46.2247,46.2731,46.2247,46.2731,12000.0
2013-07-16 10:50:00,76.46,76.46,76.21,76.22,38700.0,46.2792,46.2792,46.1278,46.1339,38700.0
2013-07-16 10:55:00,76.24,76.24,76.02,76.04,27500.0,46.146,46.146,46.0128,46.0249,27500.0
2013-07-16 11:00:00,76.05,76.05,76.0,76.04,75300.0,46.031,46.031,46.0007,46.0249,75300.0
2013-07-16 11:05:00,76.05,76.14,76.04,76.14,12600.0,46.031,46.0855,46.0249,46.0855,12600.0
2013-07-16 11:10:00,76.14,76.22,76.14,76.2,26400.0,46.0855,46.1339,46.0855,46.1218,26400.0
2013-07-16 11:15:00,76.2,76.24,75.98,75.98,34900.0,46.1218,46.146,45.9886,45.9886,34900.0
2013-07-16 11:20:00,75.99,76.09,75.94,76.09,49100.0,45.9947,46.0552,45.9644,46.0552,49100.0
2013-07-16 11:25:00,76.08,76.15,76.05,76.1,42400.0,46.0492,46.0915,46.031,46.0613,42400.0
2013-07-16 11:30:00,76.09,76.14,76.08,76.14,24400.0,46.0552,46.0855,46.0492,46.0855,24400.0
2013-07-16 11:35:00,76.13,76.26,76.1,76.22,27800.0,46.0794,46.1581,46.0613,46.1339,27800.0
2013-07-16 11:40:00,76.23,76.27,76.13,76.27,119000.0,46.1399,46.1642,46.0794,46.1642,119000.0
2013-07-16 11:45:00,76.27,76.29,76.16,76.16,19600.0,46.1642,46.1763,46.0976,46.0976,19600.0
2013-07-16 11:50:00,76.17,76.3,76.15,76.3,14400.0,46.1036,46.1823,46.0915,46.1823,14400.0
2013-07-16 11:55:00,76.31,76.47,76.31,76.47,8700.0,46.1884,46.2852,46.1884,46.2852,8700.0
2013-07-16 12:00:00,76.47,76.48,76.44,76.47,7300.0,46.2852,46.2913,46.2671,46.2852,7300.0
2013-07-16 12:05:00,76.48,76.63,76.48,76.63,7900.0,46.2913,46.3821,46.2913,46.3821,7900.0
2013-07-16 12:10:00,76.62,76.75,76.58,76.58,33200.0,46.376,46.4547,46.3518,46.3518,33200.0
2013-07-16 12:15:00,76.6,76.6,76.56,76.57,6500.0,46.3639,46.3639,46.3397,46.3457,6500.0
2013-07-16 12:20:00,76.6,76.69,76.54,76.68,24900.0,46.3639,46.4184,46.3276,46.4123,24900.0
2013-07-16 12:25:00,76.7,76.74,76.68,76.73,11200.0,46.4244,46.4486,46.4123,46.4426,11200.0
2013-07-16 12:30:00,76.73,76.73,76.59,76.65,14000.0,46.4426,46.4426,46.3578,46.3942,14000.0
2013-07-16 12:35:00,76.65,76.71,76.6,76.66,40800.0,46.3942,46.4305,46.3639,46.4002,40800.0
2013-07-16 12:40:00,76.66,76.79,76.66,76.79,26800.0,46.4002,46.4789,46.4002,46.4789,26800.0
2013-07-16 12:45:00,76.79,76.82,76.73,76.76,13300.0,46.4789,46.4971,46.4426,46.4607,13300.0
2013-07-16 12:50:00,76.79,76.82,76.77,76.78,14200.0,46.4789,46.4971,46.4668,46.4728,14200.0
2013-07-16 12:55:00,76.78,76.83,76.75,76.83,36400.0,46.4728,46.5031,46.4547,46.5031,36400.0
2013-07-16 13:00:00,76.81,76.81,76.7,76.76,32500.0,46.491,46.491,46.4244,46.4607,32500.0
2013-07-16 13:05:00,76.76,76.78,76.65,76.68,29800.0,46.4607,46.4728,46.3942,46.4123,29800.0
2013-07-16 13:10:00,76.68,76.71,76.68,76.7,3600.0,46.4123,46.4305,46.4123,46.4244,3600.0
2013-07-16 13:15:00,76.7,76.71,76.67,76.68,5300.0,46.4244,46.4305,46.4063,46.4123,5300.0
2013-07-16 13:20:00,76.68,76.73,76.68,76.71,3500.0,46.4123,46.4426,46.4123,46.4305,3500.0
2013-07-16 13:25:00,76.71,76.72,76.69,76.69,3400.0,46.4305,46.4365,46.4184,46.4184,3400.0
2013-07-16 13:30:00,76.7,76.81,76.7,76.8,23400.0,46.4244,46.491,46.4244,46.485,23400.0
2013-07-16 13:35:00,76.8,76.81,76.75,76.77,10900.0,46.485,46.491,46.4547,46.4668,10900.0
2013-07-16 13:40:00,76.79,76.85,76.73,76.74,22200.0,46.4789,46.5152,46.4426,46.4486,22200.0
2013-07-16 13:45:00,76.74,76.83,76.7,76.7,41000.0,46.4486,46.5031,46.4244,46.4244,41000.0
2013-07-16 13:50:00,76.71,76.71,76.65,76.68,5600.0,46.4305,46.4305,46.3942,46.4123,5600.0
2013-07-16 13:55:00,76.67,76.69,76.66,76.68,14800.0,46.4063,46.4184,46.4002,46.4123,14800.0
2013-07-16 14:00:00,76.69,76.75,76.69,76.75,5400.0,46.4184,46.4547,46.4184,46.4547,5400.0
2013-07-16 14:05:00,76.77,76.81,76.74,76.81,3300.0,46.4668,46.491,46.4486,46.491,3300.0
2013-07-16 14:10:00,76.81,76.91,76.8,76.89,4100.0,46.491,46.5515,46.485,46.5394,4100.0
2013-07-16 14:15:00,76.87,76.89,76.81,76.84,4500.0,46.5273,46.5394,46.491,46.5092,4500.0
2013-07-16 14:20:00,76.84,76.84,76.69,76.69,7100.0,46.5092,46.5092,46.4184,46.4184,7100.0
2013-07-16 14:25:00,76.7,76.71,76.64,76.64,9000.0,46.4244,46.4305,46.3881,46.3881,9000.0
2013-07-16 14:30:00,76.65,76.7,76.65,76.7,10000.0,46.3942,46.4244,46.3942,46.4244,10000.0
2013-07-16 14:35:00,76.7,76.78,76.69,76.7,11800.0,46.4244,46.4728,46.4184,46.4244,11800.0
2013-07-16 14:40:00,76.71,76.74,76.7,76.74,6100.0,46.4305,46.4486,46.4244,46.4486,6100.0
2013-07-16 14:45:00,76.74,76.78,76.72,76.75,4600.0,46.4486,46.4728,46.4365,46.4547,4600.0
2013-07-16 14:50:00,76.75,76.76,76.71,76.73,8500.0,46.4547,46.4607,46.4305,46.4426,8500.0
2013-07-16 14:55:00,76.74,76.76,76.7,76.7,6000.0,46.4486,46.4607,46.4244,46.4244,6000.0
2013-07-16 15:00:00,76.7,76.72,76.65,76.7,8100.0,46.4244,46.4365,46.3942,46.4244,8100.0
2013-07-16 15:05:00,76.71,76.73,76.68,76.69,10800.0,46.4305,46.4426,46.4123,46.4184,10800.0
2013-07-16 15:10:00,76.69,76.75,76.68,76.75,16900.0,46.4184,46.4547,46.4123,46.4547,16900.0
2013-07-16 15:15:00,76.74,76.75,76.58,76.59,57500.0,46.4486,46.4547,46.3518,46.3578,57500.0
2013-07-16 15:20:00,76.58,76.6,76.48,76.49,32800.0,46.3518,46.3639,46.2913,46.2973,32800.0
2013-07-16 15:25:00,76.5,76.52,76.45,76.47,13500.0,46.3034,46.3155,46.2731,46.2852,13500.0
2013-07-16 15:30:00,76.48,76.54,76.4,76.43,41400.0,46.2913,46.3276,46.2428,46.261,41400.0
2013-07-16 15:35:00,76.45,76.48,76.39,76.4,28700.0,46.2731,46.2913,46.2368,46.2428,28700.0
2013-07-16 15:40:00,76.39,76.41,76.28,76.3,25100.0,46.2368,46.2489,46.1702,46.1823,25100.0
2013-07-16 15:45:00,76.3,76.38,76.29,76.3,47700.0,46.1823,46.2307,46.1763,46.1823,47700.0
2013-07-16 15:50:00,76.29,76.4,76.29,76.34,58500.0,46.1763,46.2428,46.1763,46.2065,58500.0
2013-07-16 15:55:00,76.35,76.36,76.23,76.27,122100.0,46.2126,46.2186,46.1399,46.1642,122100.0
2013-07-17 09:30:00,76.38,76.8,76.37,76.69,37100.0,46.2307,46.485,46.2247,46.4184,37100.0
2013-07-17 09:35:00,76.69,76.69,76.35,76.39,30600.0,46.4184,46.4184,46.2126,46.2368,30600.0
2013-07-17 09:40:00,76.38,76.58,76.24,76.25,15000.0,46.2307,46.3518,46.146,46.1521,15000.0
2013-07-17 09:45:00,76.3,76.34,75.99,76.04,48600.0,46.1823,46.2065,45.9947,46.0249,48600.0
2013-07-17 09:50:00,76.03,76.26,76.02,76.22,27900.0,46.0189,46.1581,46.0128,46.1339,27900.0
2013-07-17 09:55:00,76.21,76.23,75.96,75.98,29200.0,46.1278,46.1399,45.9765,45.9886,29200.0
2013-07-17 10:00:00,75.99,76.0,75.72,75.74,55900.0,45.9947,46.0007,45.8313,45.8434,55900.0
2013-07-17 10:05:00,75.75,75.81,75.73,75.81,28600.0,45.8494,45.8857,45.8373,45.8857,28600.0
2013-07-17 10:10:00,75.8,76.05,75.8,75.97,19000.0,45.8797,46.031,45.8797,45.9826,19000.0
2013-07-17 10:15:00,75.97,76.15,75.97,76.06,11800.0,45.9826,46.0915,45.9826,46.0371,11800.0
2013-07-17 10:20:00,76.04,76.13,76.04,76.09,10100.0,46.0249,46.0794,46.0249,46.0552,10100.0
2013-07-17 10:25:00,76.09,76.16,76.04,76.14,56900.0,46.0552,46.0976,46.0249,46.0855,56900.0
2013-07-17 10:30:00,76.14,76.32,76.13,76.32,15800.0,46.0855,46.1944,46.0794,46.1944,15800.0
2013-07-17 10:35:00,76.34,76.44,76.34,76.39,8200.0,46.2065,46.2671,46.2065,46.2368,8200.0
2013-07-17 10:40:00,76.37,76.39,76.18,76.2,38700.0,46.2247,46.2368,46.1097,46.1218,38700.0
2013-07-17 10:45:00,76.18,76.18,76.09,76.1,8500.0,46.1097,46.1097,46.0552,46.0613,8500.0
2013-07-17 10:50:00,76.09,76.22,76.06,76.2,6300.0,46.0552,46.1339,46.0371,46.1218,6300.0
2013-07-17 10:55:00,76.2,76.23,76.15,76.23,19700.0,46.1218,46.1399,46.0915,46.1399,19700.0
2013-07-17 11:00:00,76.23,76.28,76.23,76.27,8500.0,46.1399,46.1702,46.1399,46.1642,8500.0
2013-07-17 11:05:00,76.27,76.27,76.17,76.2,10800.0,46.1642,46.1642,46.1036,46.1218,10800.0
2013-07-17 11:10:00,76.2,76.22,76.18,76.21,5100.0,46.1218,46.1339,46.1097,46.1278,5100.0
2013-07-17 11:15:00,76.19,76.29,76.19,76.26,10100.0,46.1157,46.1763,46.1157,46.1581,10100.0
2013-07-17 11:20:00,76.27,76.3,76.25,76.26,15900.0,46.1642,46.1823,46.1521,46.1581,15900.0
2013-07-17 11:25:00,76.27,76.27,76.19,76.27,17800.0,46.1642,46.1642,46.1157,46.1642,17800.0
2013-07-17 11:30:00,76.28,76.43,76.27,76.43,15800.0,46.1702,46.261,46.1642,46.261,15800.0
2013-07-17 11:35:00,76.44,76.44,76.36,76.42,15400.0,46.2671,46.2671,46.2186,46.2549,15400.0
2013-07-17 11:40:00,76.41,76.43,76.39,76.43,4900.0,46.2489,46.261,46.2368,46.261,4900.0
2013-07-17 11:45:00,76.43,76.52,76.43,76.51,11300.0,46.261,46.3155,46.261,46.3094,11300.0
2013-07-17 11:50:00,76.51,76.51,76.38,76.39,15300.0,46.3094,46.3094,46.2307,46.2368,15300.0
2013-07-17 11:55:00,76.37,76.38,76.33,76.35,14600.0,46.2247,46.2307,46.2005,46.2126,14600.0
2013-07-17 12:00:00,76.35,76.36,76.3,76.35,18100.0,46.2126,46.2186,46.1823,46.2126,18100.0
2013-07-17 12:05:00,76.35,76.41,76.35,76.4,19300.0,46.2126,46.2489,46.2126,46.2428,19300.0
2013-07-17 12:10:00,76.4,76.64,76.4,76.64,30100.0,46.2428,46.3881,46.2428,46.3881,30100.0
2013-07-17 12:15:00,76.63,76.72,76.63,76.69,14500.0,46.3821,46.4365,46.3821,46.4184,14500.0
2013-07-17 12:20:00,76.69,76.69,76.64,76.65,6300.0,46.4184,46.4184,46.3881,46.3942,6300.0
2013-07-17 12:25:00,76.65,76.68,76.63,76.67,12300.0,46.3942,46.4123,46.3821,46.4063,12300.0
2013-07-17 12:30:00,76.67,76.69,76.65,76.66,9300.0,46.4063,46.4184,46.3942,46.4002,9300.0
2013-07-17 12:35:00,76.64,76.65,76.56,76.58,6200.0,46.3881,46.3942,46.3397,46.3518,6200.0
2013-07-17 12:40:00,76.59,76.69,76.59,76.69,7500.0,46.3578,46.4184,46.3578,46.4184,7500.0
2013-07-17 12:45:00,76.68,76.72,76.66,76.72,4100.0,46.4123,46.4365,46.4002,46.4365,4100.0
2013-07-17 12:50:00,76.71,76.78,76.71,76.78,4500.0,46.4305,46.4728,46.4305,46.4728,4500.0
2013-07-17 12:55:00,76.77,76.81,76.77,76.81,6000.0,46.4668,46.491,46.4668,46.491,6000.0
2013-07-17 13:00:00,76.81,76.89,76.81,76.89,9500.0,46.491,46.5394,46.491,46.5394,9500.0
2013-07-17 13:05:00,76.88,76.89,76.81,76.84,8400.0,46.5334,46.5394,46.491,46.5092,8400.0
2013-07-17 13:10:00,76.84,76.84,76.71,76.74,52100.0,46.5092,46.5092,46.4305,46.4486,52100.0
2013-07-17 13:15:00,76.74,76.74,76.61,76.61,34600.0,46.4486,46.4486,46.37,46.37,34600.0
2013-07-17 13:20:00,76.61,76.66,76.57,76.58,6000.0,46.37,46.4002,46.3457,46.3518,6000.0
2013-07-17 13:25:00,76.58,76.58,76.43,76.46,16700.0,46.3518,46.3518,46.261,46.2792,16700.0
2013-07-17 13:30:00,76.45,76.49,76.38,76.41,10700.0,46.2731,46.2973,46.2307,46.2489,10700.0
2013-07-17 13:35:00,76.41,76.45,76.39,76.44,8000.0,46.2489,46.2731,46.2368,46.2671,8000.0
2013-07-17 13:40:00,76.44,76.45,76.32,76.32,12600.0,46.2671,46.2731,46.1944,46.1944,12600.0
2013-07-17 13:45:00,76.33,76.33,76.28,76.29,16400.0,46.2005,46.2005,46.1702,46.1763,16400.0
2013-07-17 13:50:00,76.29,76.33,76.28,76.3,6900.0,46.1763,46.2005,46.1702,46.1823,6900.0
2013-07-17 13:55:00,76.29,76.33,76.28,76.32,9500.0,46.1763,46.2005,46.1702,46.1944,9500.0
2013-07-17 14:00:00,76.33,76.39,76.33,76.39,10300.0,46.2005,46.2368,46.2005,46.2368,10300.0
2013-07-17 14:05:00,76.39,76.4,76.3,76.31,11100.0,46.2368,46.2428,46.1823,46.1884,11100.0
2013-07-17 14:10:00,76.3,76.33,76.27,76.3,11500.0,46.1823,46.2005,46.1642,46.1823,11500.0
2013-07-17 14:15:00,76.29,76.3,76.18,76.19,11700.0,46.1763,46.1823,46.1097,46.1157,11700.0
2013-07-17 14:20:00,76.18,76.18,76.08,76.08,13600.0,46.1097,46.1097,46.0492,46.0492,13600.0
2013-07-17 14:25:00,76.09,76.13,76.06,76.13,13600.0,46.0552,46.0794,46.0371,46.0794,13600.0
2013-07-17 14:30:00,76.12,76.16,76.07,76.15,19200.0,46.0734,46.0976,46.0431,46.0915,19200.0
2013-07-17 14:35:00,76.15,76.2,76.15,76.15,8100.0,46.0915,46.1218,46.0915,46.0915,8100.0
2013-07-17 14:40:00,76.15,76.15,76.06,76.06,14600.0,46.0915,46.0915,46.0371,46.0371,14600.0
2013-07-17 14:45:00,76.06,76.06,75.93,75.95,12900.0,46.0371,46.0371,45.9584,45.9705,12900.0
2013-07-17 14:50:00,75.94,75.98,75.94,75.98,9700.0,45.9644,45.9886,45.9644,45.9886,9700.0
2013-07-17 14:55:00,75.99,75.99,75.96,75.97,10200.0,45.9947,45.9947,45.9765,45.9826,10200.0
2013-07-17 15:00:00,75.97,76.01,75.96,76.01,9900.0,45.9826,46.0068,45.9765,46.0068,9900.0
2013-07-17 15:05:00,76.01,76.01,75.98,75.99,12100.0,46.0068,46.0068,45.9886,45.9947,12100.0
2013-07-17 15:10:00,75.99,75.99,75.96,75.96,11900.0,45.9947,45.9947,45.9765,45.9765,11900.0
2013-07-17 15:15:00,75.95,75.97,75.89,75.97,14300.0,45.9705,45.9826,45.9342,45.9826,14300.0
2013-07-17 15:20:00,75.97,75.97,75.93,75.96,23700.0,45.9826,45.9826,45.9584,45.9765,23700.0
2013-07-17 15:25:00,75.96,76.08,75.96,76.08,35400.0,45.9765,46.0492,45.9765,46.0492,35400.0
2013-07-17 15:30:00,76.08,76.08,75.9,75.92,25900.0,46.0492,46.0492,45.9402,45.9523,25900.0
2013-07-17 15:35:00,75.92,76.0,75.91,75.94,13200.0,45.9523,46.0007,45.9463,45.9644,13200.0
2013-07-17 15:40:00,75.94,75.99,75.93,75.99,13900.0,45.9644,45.9947,45.9584,45.9947,13900.0
2013-07-17 15:45:00,76.0,76.02,75.96,76.0,21200.0,46.0007,46.0128,45.9765,46.0007,21200.0
2013-07-17 15:50:00,76.01,76.16,75.98,75.99,118800.0,46.0068,46.0976,45.9886,45.9947,118800.0
2013-07-17 15:55:00,75.99,76.07,75.97,76.02,122300.0,45.9947,46.0431,45.9826,46.0128,122300.0
2013-07-18 09:30:00,76.27,76.42,76.09,76.22,26200.0,46.1642,46.2549,46.0552,46.1339,26200.0
2013-07-18 09:35:00,76.27,76.34,76.12,76.26,14100.0,46.1642,46.2065,46.0734,46.1581,14100.0
2013-07-18 09:40:00,76.26,76.36,76.24,76.24,23000.0,46.1581,46.2186,46.146,46.146,23000.0
2013-07-18 09:45:00,76.23,76.35,76.1,76.33,15600.0,46.1399,46.2126,46.0613,46.2005,15600.0
2013-07-18 09:50:00,76.33,76.33,76.05,76.11,45600.0,46.2005,46.2005,46.031,46.0673,45600.0
2013-07-18 09:55:00,76.1,76.13,75.72,75.72,42500.0,46.0613,46.0794,45.8313,45.8313,42500.0
2013-07-18 10:00:00,75.75,75.89,75.75,75.83,39000.0,45.8494,45.9342,45.8494,45.8978,39000.0
2013-07-18 10:05:00,75.85,75.93,75.82,75.92,17400.0,45.9099,45.9584,45.8918,45.9523,17400.0
2013-07-18 10:10:00,75.9,75.98,75.86,75.87,25400.0,45.9402,45.9886,45.916,45.922,25400.0
2013-07-18 10:15:00,75.87,76.0,75.87,75.97,24900.0,45.922,46.0007,45.922,45.9826,24900.0
2013-07-18 10:20:00,75.97,76.07,75.97,76.05,15900.0,45.9826,46.0431,45.9826,46.031,15900.0
2013-07-18 10:25:00,76.05,76.32,76.05,76.27,29700.0,46.031,46.1944,46.031,46.1642,29700.0
2013-07-18 10:30:00,76.28,76.37,76.27,76.36,15600.0,46.1702,46.2247,46.1642,46.2186,15600.0
2013-07-18 10:35:00,76.37,76.62,76.37,76.6,32200.0,46.2247,46.376,46.2247,46.3639,32200.0
2013-07-18 10:40:00,76.61,76.75,76.6,76.73,29500.0,46.37,46.4547,46.3639,46.4426,29500.0
2013-07-18 10:45:00,76.73,76.81,76.71,76.77,32600.0,46.4426,46.491,46.4305,46.4668,32600.0
2013-07-18 10:50:00,76.76,76.84,76.76,76.8,15900.0,46.4607,46.5092,46.4607,46.485,15900.0
2013-07-18 10:55:00,76.8,76.81,76.7,76.77,13500.0,46.485,46.491,46.4244,46.4668,13500.0
2013-07-18 11:00:00,76.79,76.86,76.78,76.85,17800.0,46.4789,46.5213,46.4728,46.5152,17800.0
2013-07-18 11:05:00,76.83,76.83,76.72,76.74,12500.0,46.5031,46.5031,46.4365,46.4486,12500.0
2013-07-18 11:10:00,76.75,76.78,76.7,76.71,11900.0,46.4547,46.4728,46.4244,46.4305,11900.0
2013-07-18 11:15:00,76.71,76.75,76.69,76.72,20200.0,46.4305,46.4547,46.4184,46.4365,20200.0
2013-07-18 11:20:00,76.71,76.73,76.68,76.68,23200.0,46.4305,46.4426,46.4123,46.4123,23200.0
2013-07-18 11:25:00,76.68,76.77,76.67,76.75,66000.0,46.4123,46.4668,46.4063,46.4547,66000.0
2013-07-18 11:30:00,76.76,76.79,76.69,76.7,29500.0,46.4607,46.4789,46.4184,46.4244,29500.0
2013-07-18 11:35:00,76.72,76.73,76.7,76.7,23600.0,46.4365,46.4426,46.4244,46.4244,23600.0
2013-07-18 11:40:00,76.71,76.72,76.69,76.71,29700.0,46.4305,46.4365,46.4184,46.4305,29700.0
2013-07-18 11:45:00,76.71,76.74,76.69,76.7,24900.0,46.4305,46.4486,46.4184,46.4244,24900.0
2013-07-18 11:50:00,76.7,76.7,76.47,76.54,24400.0,46.4244,46.4244,46.2852,46.3276,24400.0
2013-07-18 11:55:00,76.54,76.61,76.51,76.6,17100.0,46.3276,46.37,46.3094,46.3639,17100.0
2013-07-18 12:00:00,76.6,76.76,76.6,76.76,43200.0,46.3639,46.4607,46.3639,46.4607,43200.0
2013-07-18 12:05:00,76.75,76.79,76.66,76.67,28400.0,46.4547,46.4789,46.4002,46.4063,28400.0
2013-07-18 12:10:00,76.67,76.7,76.66,76.69,25900.0,46.4063,46.4244,46.4002,46.4184,25900.0
2013-07-18 12:15:00,76.7,76.71,76.63,76.64,7200.0,46.4244,46.4305,46.3821,46.3881,7200.0
2013-07-18 12:20:00,76.65,76.65,76.53,76.55,16800.0,46.3942,46.3942,46.3215,46.3336,16800.0
2013-07-18 12:25:00,76.53,76.55,76.48,76.49,12300.0,46.3215,46.3336,46.2913,46.2973,12300.0
2013-07-18 12:30:00,76.53,76.54,76.39,76.4,22900.0,46.3215,46.3276,46.2368,46.2428,22900.0
2013-07-18 12:35:00,76.39,76.47,76.35,76.44,13200.0,46.2368,46.2852,46.2126,46.2671,13200.0
2013-07-18 12:40:00,76.43,76.44,76.38,76.39,5900.0,46.261,46.2671,46.2307,46.2368,5900.0
2013-07-18 12:45:00,76.37,76.37,76.28,76.29,10400.0,46.2247,46.2247,46.1702,46.1763,10400.0
2013-07-18 12:50:00,76.3,76.33,76.28,76.28,12700.0,46.1823,46.2005,46.1702,46.1702,12700.0
2013-07-18 12:55:00,76.26,76.3,76.25,76.29,11400.0,46.1581,46.1823,46.1521,46.1763,11400.0
2013-07-18 13:00:00,76.3,76.4,76.28,76.4,46000.0,46.1823,46.2428,46.1702,46.2428,46000.0
2013-07-18 13:05:00,76.4,76.55,76.4,76.55,11900.0,46.2428,46.3336,46.2428,46.3336,11900.0
2013-07-18 13:10:00,76.55,76.6,76.54,76.59,29300.0,46.3336,46.3639,46.3276,46.3578,29300.0
2013-07-18 13:15:00,76.6,76.61,76.49,76.52,16900.0,46.3639,46.37,46.2973,46.3155,16900.0
2013-07-18 13:20:00,76.52,76.58,76.5,76.58,13600.0,46.3155,46.3518,46.3034,46.3518,13600.0
2013-07-18 13:25:00,76.58,76.68,76.58,76.68,18100.0,46.3518,46.4123,46.3518,46.4123,18100.0
2013-07-18 13:30:00,76.66,76.67,76.54,76.54,10400.0,46.4002,46.4063,46.3276,46.3276,10400.0
2013-07-18 13:35:00,76.56,76.6,76.54,76.6,10100.0,46.3397,46.3639,46.3276,46.3639,10100.0
2013-07-18 13:40:00,76.6,76.64,76.54,76.59,12000.0,46.3639,46.3881,46.3276,46.3578,12000.0
2013-07-18 13:45:00,76.58,76.66,76.58,76.65,4900.0,46.3518,46.4002,46.3518,46.3942,4900.0
2013-07-18 13:50:00,76.65,76.65,76.58,76.63,10300.0,46.3942,46.3942,46.3518,46.3821,10300.0
2013-07-18 13:55:00,76.62,76.7,76.61,76.69,11300.0,46.376,46.4244,46.37,46.4184,11300.0
2013-07-18 14:00:00,76.7,76.7,76.61,76.61,12500.0,46.4244,46.4244,46.37,46.37,12500.0
2013-07-18 14:05:00,76.61,76.63,76.6,76.62,6600.0,46.37,46.3821,46.3639,46.376,6600.0
2013-07-18 14:10:00,76.62,76.64,76.58,76.63,13500.0,46.376,46.3881,46.3518,46.3821,13500.0
2013-07-18 14:15:00,76.62,76.64,76.58,76.58,7900.0,46.376,46.3881,46.3518,46.3518,7900.0
2013-07-18 14:20:00,76.59,76.63,76.49,76.5,29300.0,46.3578,46.3821,46.2973,46.3034,29300.0
2013-07-18 14:25:00,76.49,76.54,76.47,76.54,15700.0,46.2973,46.3276,46.2852,46.3276,15700.0
2013-07-18 14:30:00,76.54,76.62,76.49,76.53,32200.0,46.3276,46.376,46.2973,46.3215,32200.0
2013-07-18 14:35:00,76.56,76.59,76.53,76.57,12000.0,46.3397,46.3578,46.3215,46.3457,12000.0
2013-07-18 14:40:00,76.57,76.58,76.48,76.55,20800.0,46.3457,46.3518,46.2913,46.3336,20800.0
2013-07-18 14:45:00,76.54,76.54,76.5,76.51,7300.0,46.3276,46.3276,46.3034,46.3094,7300.0
2013-07-18 14:50:00,76.5,76.51,76.49,76.49,5900.0,46.3034,46.3094,46.2973,46.2973,5900.0
2013-07-18 14:55:00,76.48,76.54,76.48,76.48,11200.0,46.2913,46.3276,46.2913,46.2913,11200.0
2013-07-18 15:00:00,76.51,76.51,76.44,76.47,8100.0,46.3094,46.3094,46.2671,46.2852,8100.0
2013-07-18 15:05:00,76.47,76.51,76.47,76.49,12900.0,46.2852,46.3094,46.2852,46.2973,12900.0
2013-07-18 15:10:00,76.5,76.5,76.43,76.44,10200.0,46.3034,46.3034,46.261,46.2671,10200.0
2013-07-18 15:15:00,76.44,76.5,76.36,76.44,18700.0,46.2671,46.3034,46.2186,46.2671,18700.0
2013-07-18 15:20:00,76.43,76.51,76.43,76.5,7000.0,46.261,46.3094,46.261,46.3034,7000.0
2013-07-18 15:25:00,76.5,76.51,76.49,76.5,12300.0,46.3034,46.3094,46.2973,46.3034,12300.0
2013-07-18 15:30:00,76.49,76.5,76.48,76.5,9100.0,46.2973,46.3034,46.2913,46.3034,9100.0
2013-07-18 15:35:00,76.5,76.51,76.44,76.47,24500.0,46.3034,46.3094,46.2671,46.2852,24500.0
2013-07-18 15:40:00,76.48,76.48,76.36,76.37,22500.0,46.2913,46.2913,46.2186,46.2247,22500.0
2013-07-18 15:45:00,76.38,76.41,76.36,76.4,37200.0,46.2307,46.2489,46.2186,46.2428,37200.0
2013-07-18 15:50:00,76.4,76.44,76.36,76.37,61300.0,46.2428,46.2671,46.2186,46.2247,61300.0
2013-07-18 15:55:00,76.37,76.41,76.36,76.4,96600.0,46.2247,46.2489,46.2186,46.2428,96600.0
2013-07-19 09:30:00,76.55,76.55,75.98,76.03,186600.0,46.3336,46.3336,45.9886,46.0189,186600.0
2013-07-19 09:35:00,76.18,76.18,75.69,75.69,19800.0,46.1097,46.1097,45.8131,45.8131,19800.0
2013-07-19 09:40:00,75.69,75.78,75.45,75.66,27900.0,45.8131,45.8676,45.6678,45.7949,27900.0
2013-07-19 09:45:00,75.7,75.7,75.55,75.61,17200.0,45.8192,45.8192,45.7284,45.7647,17200.0
2013-07-19 09:50:00,75.62,75.9,75.62,75.87,20100.0,45.7707,45.9402,45.7707,45.922,20100.0
2013-07-19 09:55:00,75.86,75.9,75.71,75.78,33100.0,45.916,45.9402,45.8252,45.8676,33100.0
2013-07-19 10:00:00,75.79,75.82,75.75,75.75,8800.0,45.8736,45.8918,45.8494,45.8494,8800.0
2013-07-19 10:05:00,75.74,75.76,75.48,75.51,31100.0,45.8434,45.8555,45.686,45.7041,31100.0
2013-07-19 10:10:00,75.51,75.54,75.22,75.26,50300.0,45.7041,45.7223,45.5286,45.5528,50300.0
2013-07-19 10:15:00,75.26,75.32,74.87,74.93,80600.0,45.5528,45.5891,45.3168,45.3531,80600.0
2013-07-19 10:20:00,74.92,75.0,74.82,74.87,65300.0,45.347,45.3955,45.2865,45.3168,65300.0
2013-07-19 10:25:00,74.87,75.11,74.71,74.97,61600.0,45.3168,45.462,45.2199,45.3773,61600.0
2013-07-19 10:30:00,74.95,75.15,74.93,75.14,45700.0,45.3652,45.4863,45.3531,45.4802,45700.0
2013-07-19 10:35:00,75.15,75.16,75.0,75.02,17200.0,45.4863,45.4923,45.3955,45.4076,17200.0
2013-07-19 10:40:00,75.02,75.02,74.86,74.9,19100.0,45.4076,45.4076,45.3107,45.3349,19100.0
2013-07-19 10:45:00,74.9,75.05,74.9,74.92,35000.0,45.3349,45.4257,45.3349,45.347,35000.0
2013-07-19 10:50:00,74.9,74.91,74.81,74.81,18700.0,45.3349,45.341,45.2805,45.2805,18700.0
2013-07-19 10:55:00,74.83,74.92,74.7,74.9,35200.0,45.2926,45.347,45.2139,45.3349,35200.0
2013-07-19 11:00:00,74.92,75.0,74.75,74.77,35200.0,45.347,45.3955,45.2441,45.2562,35200.0
2013-07-19 11:05:00,74.79,74.83,74.74,74.81,31100.0,45.2684,45.2926,45.2381,45.2805,31100.0
2013-07-19 11:10:00,74.86,74.9,74.77,74.79,53000.0,45.3107,45.3349,45.2562,45.2684,53000.0
2013-07-19 11:15:00,74.78,74.83,74.67,74.67,26800.0,45.2623,45.2926,45.1957,45.1957,26800.0
2013-07-19 11:20:00,74.67,74.8,74.58,74.74,32400.0,45.1957,45.2744,45.1412,45.2381,32400.0
2013-07-19 11:25:00,74.73,74.73,74.58,74.59,34100.0,45.232,45.232,45.1412,45.1473,34100.0
2013-07-19 11:30:00,74.59,74.72,74.54,74.71,35900.0,45.1473,45.226,45.117,45.2199,35900.0
2013-07-19 11:35:00,74.73,74.79,74.63,74.63,27700.0,45.232,45.2684,45.1715,45.1715,27700.0
2013-07-19 11:40:00,74.63,74.63,74.46,74.57,34800.0,45.1715,45.1715,45.0686,45.1352,34800.0
2013-07-19 11:45:00,74.56,74.62,74.37,74.39,41800.0,45.1291,45.1655,45.0141,45.0262,41800.0
2013-07-19 11:50:00,74.37,74.62,74.29,74.59,26900.0,45.0141,45.1655,44.9657,45.1473,26900.0
2013-07-19 11:55:00,74.59,74.59,74.29,74.33,35000.0,45.1473,45.1473,44.9657,44.9899,35000.0
2013-07-19 12:00:00,74.32,74.46,74.29,74.32,37600.0,44.9839,45.0686,44.9657,44.9839,37600.0
2013-07-19 12:05:00,74.32,74.49,74.3,74.41,53500.0,44.9839,45.0868,44.9718,45.0383,53500.0
2013-07-19 12:10:00,74.41,74.41,74.2,74.22,28300.0,45.0383,45.0383,44.9112,44.9233,28300.0
2013-07-19 12:15:00,74.22,74.34,74.22,74.26,42400.0,44.9233,44.996,44.9233,44.9476,42400.0
2013-07-19 12:20:00,74.25,74.27,74.15,74.16,32400.0,44.9415,44.9536,44.881,44.887,32400.0
2013-07-19 12:25:00,74.15,74.15,73.85,73.89,72300.0,44.881,44.881,44.6994,44.7236,72300.0
2013-07-19 12:30:00,73.91,74.07,73.89,74.02,28000.0,44.7357,44.8326,44.7236,44.8023,28000.0
2013-07-19 12:35:00,74.02,74.07,73.89,73.89,23100.0,44.8023,44.8326,44.7236,44.7236,23100.0
2013-07-19 12:40:00,73.9,74.07,73.78,74.03,35600.0,44.7297,44.8326,44.657,44.8083,35600.0
2013-07-19 12:45:00,74.03,74.11,73.94,73.96,18500.0,44.8083,44.8568,44.7539,44.766,18500.0
2013-07-19 12:50:00,73.96,74.01,73.95,74.0,26100.0,44.766,44.7962,44.7599,44.7902,26100.0
2013-07-19 12:55:00,74.0,74.1,74.0,74.09,10700.0,44.7902,44.8507,44.7902,44.8447,10700.0
2013-07-19 13:00:00,74.1,74.18,74.02,74.18,34600.0,44.8507,44.8991,44.8023,44.8991,34600.0
2013-07-19 13:05:00,74.19,74.21,74.12,74.15,25000.0,44.9052,44.9173,44.8628,44.881,25000.0
2013-07-19 13:10:00,74.14,74.17,74.11,74.17,22800.0,44.8749,44.8931,44.8568,44.8931,22800.0
2013-07-19 13:15:00,74.17,74.19,74.13,74.19,11600.0,44.8931,44.9052,44.8689,44.9052,11600.0
2013-07-19 13:20:00,74.19,74.29,74.17,74.22,18100.0,44.9052,44.9657,44.8931,44.9233,18100.0
2013-07-19 13:25:00,74.22,74.26,74.22,74.25,13400.0,44.9233,44.9476,44.9233,44.9415,13400.0
2013-07-19 13:30:00,74.26,74.29,74.25,74.27,15000.0,44.9476,44.9657,44.9415,44.9536,15000.0
2013-07-19 13:35:00,74.27,74.27,74.24,74.24,14900.0,44.9536,44.9536,44.9355,44.9355,14900.0
2013-07-19 13:40:00,74.24,74.39,74.24,74.38,26300.0,44.9355,45.0262,44.9355,45.0202,26300.0
2013-07-19 13:45:00,74.39,74.42,74.3,74.3,13300.0,45.0262,45.0444,44.9718,44.9718,13300.0
2013-07-19 13:50:00,74.31,74.32,74.27,74.29,8800.0,44.9778,44.9839,44.9536,44.9657,8800.0
2013-07-19 13:55:00,74.29,74.3,74.27,74.28,12600.0,44.9657,44.9718,44.9536,44.9597,12600.0
2013-07-19 14:00:00,74.28,74.33,74.25,74.32,18000.0,44.9597,44.9899,44.9415,44.9839,18000.0
2013-07-19 14:05:00,74.34,74.47,74.34,74.46,21700.0,44.996,45.0747,44.996,45.0686,21700.0
2013-07-19 14:10:00,74.46,74.52,74.46,74.52,19200.0,45.0686,45.1049,45.0686,45.1049,19200.0
2013-07-19 14:15:00,74.52,74.52,74.43,74.49,17700.0,45.1049,45.1049,45.0505,45.0868,17700.0
2013-07-19 14:20:00,74.48,74.49,74.42,74.42,14600.0,45.0807,45.0868,45.0444,45.0444,14600.0
2013-07-19 14:25:00,74.43,74.43,74.34,74.35,21000.0,45.0505,45.0505,44.996,45.002,21000.0
2013-07-19 14:30:00,74.35,74.5,74.34,74.44,29600.0,45.002,45.0928,44.996,45.0565,29600.0
2013-07-19 14:35:00,74.44,74.44,74.32,74.36,27000.0,45.0565,45.0565,44.9839,45.0081,27000.0
2013-07-19 14:40:00,74.36,74.36,74.27,74.28,15800.0,45.0081,45.0081,44.9536,44.9597,15800.0
2013-07-19 14:45:00,74.28,74.3,74.25,74.27,15100.0,44.9597,44.9718,44.9415,44.9536,15100.0
2013-07-19 14:50:00,74.27,74.27,74.23,74.24,11900.0,44.9536,44.9536,44.9294,44.9355,11900.0
2013-07-19 14:55:00,74.24,74.29,74.21,74.26,23800.0,44.9355,44.9657,44.9173,44.9476,23800.0
2013-07-19 15:00:00,74.24,74.31,74.24,74.3,18700.0,44.9355,44.9778,44.9355,44.9718,18700.0
2013-07-19 15:05:00,74.31,74.47,74.31,74.47,22100.0,44.9778,45.0747,44.9778,45.0747,22100.0
2013-07-19 15:10:00,74.47,74.63,74.47,74.61,43400.0,45.0747,45.1715,45.0747,45.1594,43400.0
2013-07-19 15:15:00,74.61,74.64,74.61,74.63,22400.0,45.1594,45.1776,45.1594,45.1715,22400.0
2013-07-19 15:20:00,74.63,74.69,74.62,74.67,51300.0,45.1715,45.2078,45.1655,45.1957,51300.0
2013-07-19 15:25:00,74.67,74.72,74.67,74.7,33200.0,45.1957,45.226,45.1957,45.2139,33200.0
2013-07-19 15:30:00,74.7,74.73,74.65,74.66,65200.0,45.2139,45.232,45.1836,45.1897,65200.0
2013-07-19 15:35:00,74.66,74.77,74.66,74.7,36200.0,45.1897,45.2562,45.1897,45.2139,36200.0
2013-07-19 15:40:00,74.71,74.77,74.61,74.62,39900.0,45.2199,45.2562,45.1594,45.1655,39900.0
2013-07-19 15:45:00,74.62,74.68,74.55,74.6,50400.0,45.1655,45.2018,45.1231,45.1534,50400.0
2013-07-19 15:50:00,74.6,74.75,74.6,74.73,85800.0,45.1534,45.2441,45.1534,45.232,85800.0
2013-07-19 15:55:00,74.74,74.83,74.7,74.75,159500.0,45.2381,45.2926,45.2139,45.2441,159500.0
2013-07-22 09:30:00,73.64,75.3,73.64,74.66,126500.0,44.5723,45.577,44.5723,45.1897,126500.0
2013-07-22 09:35:00,74.68,74.73,74.35,74.35,57500.0,45.2018,45.232,45.002,45.002,57500.0
2013-07-22 09:40:00,74.39,74.4,74.14,74.2,58300.0,45.0262,45.0323,44.8749,44.9112,58300.0
2013-07-22 09:45:00,74.21,74.42,74.2,74.4,37000.0,44.9173,45.0444,44.9112,45.0323,37000.0
2013-07-22 09:50:00,74.39,74.54,74.35,74.39,52000.0,45.0262,45.117,45.002,45.0262,52000.0
2013-07-22 09:55:00,74.39,74.4,74.21,74.25,40100.0,45.0262,45.0323,44.9173,44.9415,40100.0
2013-07-22 10:00:00,74.23,74.36,74.12,74.29,62800.0,44.9294,45.0081,44.8628,44.9657,62800.0
2013-07-22 10:05:00,74.32,74.32,74.12,74.12,26300.0,44.9839,44.9839,44.8628,44.8628,26300.0
2013-07-22 10:10:00,74.12,74.16,74.02,74.06,39500.0,44.8628,44.887,44.8023,44.8265,39500.0
2013-07-22 10:15:00,74.06,74.09,73.96,73.98,41000.0,44.8265,44.8447,44.766,44.7781,41000.0
2013-07-22 10:20:00,73.98,74.2,73.93,74.18,24500.0,44.7781,44.9112,44.7478,44.8991,24500.0
2013-07-22 10:25:00,74.18,74.26,74.04,74.09,11400.0,44.8991,44.9476,44.8144,44.8447,11400.0
2013-07-22 10:30:00,74.06,74.09,74.02,74.06,40700.0,44.8265,44.8447,44.8023,44.8265,40700.0
2013-07-22 10:35:00,74.06,74.18,74.0,74.0,28300.0,44.8265,44.8991,44.7902,44.7902,28300.0
2013-07-22 10:40:00,74.02,74.1,74.0,74.07,27100.0,44.8023,44.8507,44.7902,44.8326,27100.0
2013-07-22 10:45:00,74.08,74.08,73.97,74.0,32300.0,44.8386,44.8386,44.772,44.7902,32300.0
2013-07-22 10:50:00,74.0,74.03,73.93,73.95,22000.0,44.7902,44.8083,44.7478,44.7599,22000.0
2013-07-22 10:55:00,73.94,74.07,73.94,74.03,39600.0,44.7539,44.8326,44.7539,44.8083,39600.0
2013-07-22 11:00:00,74.03,74.11,74.02,74.08,37600.0,44.8083,44.8568,44.8023,44.8386,37600.0
2013-07-22 11:05:00,74.09,74.24,74.08,74.2,38400.0,44.8447,44.9355,44.8386,44.9112,38400.0
2013-07-22 11:10:00,74.2,74.2,74.04,74.04,49200.0,44.9112,44.9112,44.8144,44.8144,49200.0
2013-07-22 11:15:00,74.04,74.04,73.98,73.98,21200.0,44.8144,44.8144,44.7781,44.7781,21200.0
2013-07-22 11:20:00,73.97,73.97,73.89,73.93,29800.0,44.772,44.772,44.7236,44.7478,29800.0
2013-07-22 11:25:00,73.92,73.98,73.9,73.93,17000.0,44.7418,44.7781,44.7297,44.7478,17000.0
2013-07-22 11:30:00,73.92,73.99,73.91,73.95,21700.0,44.7418,44.7841,44.7357,44.7599,21700.0
2013-07-22 11:35:00,73.95,73.96,73.92,73.92,12900.0,44.7599,44.766,44.7418,44.7418,12900.0
2013-07-22 11:40:00,73.93,73.95,73.92,73.93,9400.0,44.7478,44.7599,44.7418,44.7478,9400.0
2013-07-22 11:45:00,73.93,73.97,73.9,73.95,10000.0,44.7478,44.772,44.7297,44.7599,10000.0
2013-07-22 11:50:00,73.95,73.96,73.9,73.92,23400.0,44.7599,44.766,44.7297,44.7418,23400.0
2013-07-22 11:55:00,73.91,73.92,73.89,73.91,16200.0,44.7357,44.7418,44.7236,44.7357,16200.0
2013-07-22 12:00:00,73.91,73.98,73.9,73.94,14200.0,44.7357,44.7781,44.7297,44.7539,14200.0
2013-07-22 12:05:00,73.95,73.95,73.87,73.88,32400.0,44.7599,44.7599,44.7115,44.7176,32400.0
2013-07-22 12:10:00,73.89,73.91,73.85,73.87,14300.0,44.7236,44.7357,44.6994,44.7115,14300.0
2013-07-22 12:15:00,73.87,73.88,73.77,73.78,18700.0,44.7115,44.7176,44.651,44.657,18700.0
2013-07-22 12:20:00,73.78,73.78,73.72,73.72,16500.0,44.657,44.657,44.6207,44.6207,16500.0
2013-07-22 12:25:00,73.74,73.75,73.64,73.65,18900.0,44.6328,44.6389,44.5723,44.5783,18900.0
2013-07-22 12:30:00,73.66,73.81,73.64,73.79,20000.0,44.5844,44.6752,44.5723,44.6631,20000.0
2013-07-22 12:35:00,73.78,73.83,73.74,73.74,16800.0,44.657,44.6873,44.6328,44.6328,16800.0
2013-07-22 12:40:00,73.75,73.83,73.73,73.8,16000.0,44.6389,44.6873,44.6268,44.6691,16000.0
2013-07-22 12:45:00,73.82,73.87,73.79,73.84,9600.0,44.6812,44.7115,44.6631,44.6933,9600.0
2013-07-22 12:50:00,73.82,73.83,73.79,73.81,9400.0,44.6812,44.6873,44.6631,44.6752,9400.0
2013-07-22 12:55:00,73.81,73.81,73.73,73.77,10300.0,44.6752,44.6752,44.6268,44.651,10300.0
2013-07-22 13:00:00,73.76,73.86,73.75,73.81,16600.0,44.6449,44.7054,44.6389,44.6752,16600.0
2013-07-22 13:05:00,73.79,73.8,73.71,73.73,15100.0,44.6631,44.6691,44.6147,44.6268,15100.0
2013-07-22 13:10:00,73.71,73.74,73.69,73.69,11400.0,44.6147,44.6328,44.6026,44.6026,11400.0
2013-07-22 13:15:00,73.69,73.7,73.59,73.62,28300.0,44.6026,44.6086,44.542,44.5602,28300.0
2013-07-22 13:20:00,73.64,73.78,73.62,73.73,19600.0,44.5723,44.657,44.5602,44.6268,19600.0
2013-07-22 13:25:00,73.73,73.81,73.68,73.68,49300.0,44.6268,44.6752,44.5965,44.5965,49300.0
2013-07-22 13:30:00,73.69,73.7,73.64,73.65,10800.0,44.6026,44.6086,44.5723,44.5783,10800.0
2013-07-22 13:35:00,73.64,73.67,73.58,73.58,9000.0,44.5723,44.5904,44.536,44.536,9000.0
2013-07-22 13:40:00,73.57,73.67,73.57,73.62,15800.0,44.5299,44.5904,44.5299,44.5602,15800.0
2013-07-22 13:45:00,73.62,73.64,73.53,73.53,10800.0,44.5602,44.5723,44.5057,44.5057,10800.0
2013-07-22 13:50:00,73.54,73.57,73.46,73.47,43000.0,44.5118,44.5299,44.4633,44.4694,43000.0
2013-07-22 13:55:00,73.48,73.5,73.44,73.47,21700.0,44.4754,44.4876,44.4512,44.4694,21700.0
2013-07-22 14:00:00,73.49,73.7,73.49,73.62,23700.0,44.4815,44.6086,44.4815,44.5602,23700.0
2013-07-22 14:05:00,73.61,73.61,73.52,73.53,16200.0,44.5541,44.5541,44.4997,44.5057,16200.0
2013-07-22 14:10:00,73.53,73.53,73.38,73.4,32500.0,44.5057,44.5057,44.4149,44.427,32500.0
2013-07-22 14:15:00,73.39,73.39,73.28,73.28,23100.0,44.421,44.421,44.3544,44.3544,23100.0
2013-07-22 14:20:00,73.28,73.29,73.19,73.21,36000.0,44.3544,44.3604,44.2999,44.312,36000.0
2013-07-22 14:25:00,73.21,73.22,73.11,73.12,30500.0,44.312,44.3181,44.2515,44.2575,30500.0
2013-07-22 14:30:00,73.11,73.26,73.09,73.25,34900.0,44.2515,44.3423,44.2394,44.3362,34900.0
2013-07-22 14:35:00,73.25,73.42,73.24,73.42,48900.0,44.3362,44.4391,44.3302,44.4391,48900.0
2013-07-22 14:40:00,73.44,73.5,73.38,73.43,23700.0,44.4512,44.4876,44.4149,44.4452,23700.0
2013-07-22 14:45:00,73.44,73.54,73.36,73.36,16500.0,44.4512,44.5118,44.4028,44.4028,16500.0
2013-07-22 14:50:00,73.36,73.36,73.27,73.27,23200.0,44.4028,44.4028,44.3483,44.3483,23200.0
2013-07-22 14:55:00,73.28,73.41,73.27,73.27,20000.0,44.3544,44.4331,44.3483,44.3483,20000.0
2013-07-22 15:00:00,73.28,73.28,73.2,73.21,18500.0,44.3544,44.3544,44.306,44.312,18500.0
2013-07-22 15:05:00,73.2,73.21,73.15,73.21,25800.0,44.306,44.312,44.2757,44.312,25800.0
2013-07-22 15:10:00,73.21,73.22,73.15,73.17,20000.0,44.312,44.3181,44.2757,44.2878,20000.0
2013-07-22 15:15:00,73.17,73.22,73.16,73.16,25400.0,44.2878,44.3181,44.2818,44.2818,25400.0
2013-07-22 15:20:00,73.17,73.19,73.12,73.15,30200.0,44.2878,44.2999,44.2575,44.2757,30200.0
2013-07-22 15:25:00,73.16,73.34,73.15,73.34,16900.0,44.2818,44.3907,44.2757,44.3907,16900.0
2013-07-22 15:30:00,73.33,73.41,73.3,73.39,32600.0,44.3847,44.4331,44.3665,44.421,32600.0
2013-07-22 15:35:00,73.4,73.4,73.28,73.3,37500.0,44.427,44.427,44.3544,44.3665,37500.0
2013-07-22 15:40:00,73.3,73.49,73.3,73.47,42100.0,44.3665,44.4815,44.3665,44.4694,42100.0
2013-07-22 15:45:00,73.46,73.48,73.34,73.41,69500.0,44.4633,44.4754,44.3907,44.4331,69500.0
2013-07-22 15:50:00,73.48,73.64,73.42,73.6,115900.0,44.4754,44.5723,44.4391,44.5481,115900.0
2013-07-22 15:55:00,73.59,73.99,73.58,73.7,204300.0,44.542,44.7841,44.536,44.6086,204300.0
2013-07-23 09:30:00,73.95,74.25,73.89,74.16,54400.0,44.7599,44.9415,44.7236,44.887,54400.0
2013-07-23 09:35:00,74.23,74.25,74.05,74.05,13300.0,44.9294,44.9415,44.8205,44.8205,13300.0
2013-07-23 09:40:00,74.09,74.2,74.03,74.15,18300.0,44.8447,44.9112,44.8083,44.881,18300.0
2013-07-23 09:45:00,74.2,74.45,74.18,74.41,12600.0,44.9112,45.0626,44.8991,45.0383,12600.0
2013-07-23 09:50:00,74.45,74.47,74.27,74.28,24200.0,45.0626,45.0747,44.9536,44.9597,24200.0
2013-07-23 09:55:00,74.31,74.4,74.23,74.4,25000.0,44.9778,45.0323,44.9294,45.0323,25000.0
2013-07-23 10:00:00,74.43,74.57,74.39,74.54,15700.0,45.0505,45.1352,45.0262,45.117,15700.0
2013-07-23 10:05:00,74.56,74.58,74.46,74.5,13500.0,45.1291,45.1412,45.0686,45.0928,13500.0
2013-07-23 10:10:00,74.49,74.65,74.42,74.63,18000.0,45.0868,45.1836,45.0444,45.1715,18000.0
2013-07-23 10:15:00,74.65,74.72,74.56,74.72,12900.0,45.1836,45.226,45.1291,45.226,12900.0
2013-07-23 10:20:00,74.71,74.71,74.41,74.44,37100.0,45.2199,45.2199,45.0383,45.0565,37100.0
2013-07-23 10:25:00,74.44,74.45,74.38,74.41,11800.0,45.0565,45.0626,45.0202,45.0383,11800.0
2013-07-23 10:30:00,74.41,74.41,74.2,74.26,13100.0,45.0383,45.0383,44.9112,44.9476,13100.0
2013-07-23 10:35:00,74.24,74.28,74.13,74.19,8700.0,44.9355,44.9597,44.8689,44.9052,8700.0
2013-07-23 10:40:00,74.17,74.18,74.11,74.15,13200.0,44.8931,44.8991,44.8568,44.881,13200.0
2013-07-23 10:45:00,74.18,74.18,74.07,74.07,6700.0,44.8991,44.8991,44.8326,44.8326,6700.0
2013-07-23 10:50:00,74.08,74.08,74.01,74.06,22600.0,44.8386,44.8386,44.7962,44.8265,22600.0
2013-07-23 10:55:00,74.06,74.07,74.0,74.05,8400.0,44.8265,44.8326,44.7902,44.8205,8400.0
2013-07-23 11:00:00,74.01,74.02,73.85,73.88,16900.0,44.7962,44.8023,44.6994,44.7176,16900.0
2013-07-23 11:05:00,73.87,73.88,73.73,73.75,15400.0,44.7115,44.7176,44.6268,44.6389,15400.0
2013-07-23 11:10:00,73.75,73.76,73.64,73.67,18300.0,44.6389,44.6449,44.5723,44.5904,18300.0
2013-07-23 11:15:00,73.67,73.86,73.65,73.86,17300.0,44.5904,44.7054,44.5783,44.7054,17300.0
2013-07-23 11:20:00,73.86,73.99,73.8,73.88,13900.0,44.7054,44.7841,44.6691,44.7176,13900.0
2013-07-23 11:25:00,73.88,73.89,73.8,73.84,7800.0,44.7176,44.7236,44.6691,44.6933,7800.0
2013-07-23 11:30:00,73.85,73.85,73.7,73.75,23000.0,44.6994,44.6994,44.6086,44.6389,23000.0
2013-07-23 11:35:00,73.78,73.78,73.71,73.78,53700.0,44.657,44.657,44.6147,44.657,53700.0
2013-07-23 11:40:00,73.76,73.82,73.75,73.75,5500.0,44.6449,44.6812,44.6389,44.6389,5500.0
2013-07-23 11:45:00,73.75,73.8,73.74,73.8,10900.0,44.6389,44.6691,44.6328,44.6691,10900.0
2013-07-23 11:50:00,73.8,73.84,73.7,73.7,8500.0,44.6691,44.6933,44.6086,44.6086,8500.0
2013-07-23 11:55:00,73.74,73.76,73.66,73.67,6400.0,44.6328,44.6449,44.5844,44.5904,6400.0
2013-07-23 12:00:00,73.67,73.81,73.63,73.81,10100.0,44.5904,44.6752,44.5662,44.6752,10100.0
2013-07-23 12:05:00,73.8,73.81,73.75,73.76,11200.0,44.6691,44.6752,44.6389,44.6449,11200.0
2013-07-23 12:10:00,73.78,73.8,73.72,73.72,5500.0,44.657,44.6691,44.6207,44.6207,5500.0
2013-07-23 12:15:00,73.68,73.82,73.68,73.76,8400.0,44.5965,44.6812,44.5965,44.6449,8400.0
2013-07-23 12:20:00,73.75,73.83,73.74,73.82,5600.0,44.6389,44.6873,44.6328,44.6812,5600.0
2013-07-23 12:25:00,73.83,73.94,73.79,73.84,29600.0,44.6873,44.7539,44.6631,44.6933,29600.0
2013-07-23 12:30:00,73.83,73.83,73.7,73.72,2600.0,44.6873,44.6873,44.6086,44.6207,2600.0
2013-07-23 12:35:00,73.72,73.79,73.7,73.75,45900.0,44.6207,44.6631,44.6086,44.6389,45900.0
2013-07-23 12:40:00,73.75,73.93,73.74,73.93,29300.0,44.6389,44.7478,44.6328,44.7478,29300.0
2013-07-23 12:45:00,73.94,73.95,73.85,73.86,3600.0,44.7539,44.7599,44.6994,44.7054,3600.0
2013-07-23 12:50:00,73.88,73.94,73.85,73.89,9000.0,44.7176,44.7539,44.6994,44.7236,9000.0
2013-07-23 12:55:00,73.9,73.92,73.83,73.92,4400.0,44.7297,44.7418,44.6873,44.7418,4400.0
2013-07-23 13:00:00,73.92,73.98,73.92,73.95,12600.0,44.7418,44.7781,44.7418,44.7599,12600.0
2013-07-23 13:05:00,73.98,74.06,73.97,74.03,5400.0,44.7781,44.8265,44.772,44.8083,5400.0
2013-07-23 13:10:00,74.04,74.04,73.9,73.9,8900.0,44.8144,44.8144,44.7297,44.7297,8900.0
2013-07-23 13:15:00,73.9,73.97,73.86,73.97,5300.0,44.7297,44.772,44.7054,44.772,5300.0
2013-07-23 13:20:00,73.99,74.04,73.99,74.02,4700.0,44.7841,44.8144,44.7841,44.8023,4700.0
2013-07-23 13:25:00,74.03,74.11,74.03,74.11,3700.0,44.8083,44.8568,44.8083,44.8568,3700.0
2013-07-23 13:30:00,74.12,74.12,74.02,74.05,6800.0,44.8628,44.8628,44.8023,44.8205,6800.0
2013-07-23 13:35:00,74.06,74.07,74.03,74.05,4100.0,44.8265,44.8326,44.8083,44.8205,4100.0
2013-07-23 13:40:00,74.01,74.01,73.93,73.95,7700.0,44.7962,44.7962,44.7478,44.7599,7700.0
2013-07-23 13:45:00,73.97,74.06,73.97,74.06,9100.0,44.772,44.8265,44.772,44.8265,9100.0
2013-07-23 13:50:00,74.06,74.12,74.05,74.05,6500.0,44.8265,44.8628,44.8205,44.8205,6500.0
2013-07-23 13:55:00,74.03,74.03,74.0,74.01,1800.0,44.8083,44.8083,44.7902,44.7962,1800.0
2013-07-23 14:00:00,74.01,74.01,73.95,73.97,8800.0,44.7962,44.7962,44.7599,44.772,8800.0
2013-07-23 14:05:00,73.97,74.0,73.91,73.94,9100.0,44.772,44.7902,44.7357,44.7539,9100.0
2013-07-23 14:10:00,73.92,73.93,73.89,73.92,4300.0,44.7418,44.7478,44.7236,44.7418,4300.0
2013-07-23 14:15:00,73.92,73.93,73.87,73.93,7200.0,44.7418,44.7478,44.7115,44.7478,7200.0
2013-07-23 14:20:00,73.94,73.98,73.94,73.96,4300.0,44.7539,44.7781,44.7539,44.766,4300.0
2013-07-23 14:25:00,73.98,73.98,73.87,73.88,6200.0,44.7781,44.7781,44.7115,44.7176,6200.0
2013-07-23 14:30:00,73.89,73.93,73.87,73.91,6700.0,44.7236,44.7478,44.7115,44.7357,6700.0
2013-07-23 14:35:00,73.92,73.95,73.89,73.94,13300.0,44.7418,44.7599,44.7236,44.7539,13300.0
2013-07-23 14:40:00,73.95,73.99,73.88,73.98,9200.0,44.7599,44.7841,44.7176,44.7781,9200.0
2013-07-23 14:45:00,73.98,74.09,73.98,74.09,12500.0,44.7781,44.8447,44.7781,44.8447,12500.0
2013-07-23 14:50:00,74.09,74.11,73.97,73.97,8600.0,44.8447,44.8568,44.772,44.772,8600.0
2013-07-23 14:55:00,73.99,74.04,73.98,74.03,4000.0,44.7841,44.8144,44.7781,44.8083,4000.0
2013-07-23 15:00:00,74.02,74.02,73.95,74.01,9500.0,44.8023,44.8023,44.7599,44.7962,9500.0
2013-07-23 15:05:00,74.01,74.05,74.0,74.03,9500.0,44.7962,44.8205,44.7902,44.8083,9500.0
2013-07-23 15:10:00,74.04,74.06,74.01,74.02,6400.0,44.8144,44.8265,44.7962,44.8023,6400.0
2013-07-23 15:15:00,74.02,74.03,73.95,73.95,23000.0,44.8023,44.8083,44.7599,44.7599,23000.0
2013-07-23 15:20:00,73.97,73.99,73.92,73.95,20300.0,44.772,44.7841,44.7418,44.7599,20300.0
2013-07-23 15:25:00,73.96,73.97,73.91,73.94,10600.0,44.766,44.772,44.7357,44.7539,10600.0
2013-07-23 15:30:00,73.93,74.0,73.93,73.94,13700.0,44.7478,44.7902,44.7478,44.7539,13700.0
2013-07-23 15:35:00,73.93,73.93,73.87,73.88,15500.0,44.7478,44.7478,44.7115,44.7176,15500.0
2013-07-23 15:40:00,73.89,73.91,73.83,73.83,18300.0,44.7236,44.7357,44.6873,44.6873,18300.0
2013-07-23 15:45:00,73.83,73.83,73.66,73.66,40200.0,44.6873,44.6873,44.5844,44.5844,40200.0
2013-07-23 15:50:00,73.66,73.75,73.63,73.75,59500.0,44.5844,44.6389,44.5662,44.6389,59500.0
2013-07-23 15:55:00,73.74,73.77,73.66,73.67,101500.0,44.6328,44.651,44.5844,44.5904,101500.0
2013-07-24 09:30:00,73.78,74.36,73.71,74.08,24200.0,44.657,45.0081,44.6147,44.8386,24200.0
2013-07-24 09:35:00,74.12,74.29,74.11,74.25,33900.0,44.8628,44.9657,44.8568,44.9415,33900.0
2013-07-24 09:40:00,74.29,74.75,74.27,74.7,36600.0,44.9657,45.2441,44.9536,45.2139,36600.0
2013-07-24 09:45:00,74.65,74.88,74.59,74.88,41600.0,45.1836,45.3228,45.1473,45.3228,41600.0
2013-07-24 09:50:00,74.88,75.03,74.81,74.99,28300.0,45.3228,45.4136,45.2805,45.3894,28300.0
2013-07-24 09:55:00,74.97,75.09,74.89,74.97,42600.0,45.3773,45.4499,45.3289,45.3773,42600.0
2013-07-24 10:00:00,74.97,75.01,74.83,74.85,25200.0,45.3773,45.4015,45.2926,45.3047,25200.0
2013-07-24 10:05:00,74.84,74.84,74.58,74.69,19200.0,45.2986,45.2986,45.1412,45.2078,19200.0
2013-07-24 10:10:00,74.68,74.69,74.53,74.67,16700.0,45.2018,45.2078,45.111,45.1957,16700.0
2013-07-24 10:15:00,74.66,74.75,74.65,74.67,18500.0,45.1897,45.2441,45.1836,45.1957,18500.0
2013-07-24 10:20:00,74.66,74.67,74.53,74.55,22400.0,45.1897,45.1957,45.111,45.1231,22400.0
2013-07-24 10:25:00,74.54,74.63,74.46,74.59,44800.0,45.117,45.1715,45.0686,45.1473,44800.0
2013-07-24 10:30:00,74.58,74.59,74.5,74.57,16100.0,45.1412,45.1473,45.0928,45.1352,16100.0
2013-07-24 10:35:00,74.57,74.64,74.57,74.62,15600.0,45.1352,45.1776,45.1352,45.1655,15600.0
2013-07-24 10:40:00,74.62,74.68,74.53,74.67,23500.0,45.1655,45.2018,45.111,45.1957,23500.0
2013-07-24 10:45:00,74.68,74.89,74.67,74.83,41000.0,45.2018,45.3289,45.1957,45.2926,41000.0
2013-07-24 10:50:00,74.83,74.9,74.82,74.89,12700.0,45.2926,45.3349,45.2865,45.3289,12700.0
2013-07-24 10:55:00,74.9,74.91,74.71,74.71,22800.0,45.3349,45.341,45.2199,45.2199,22800.0
2013-07-24 11:00:00,74.73,74.73,74.61,74.66,29500.0,45.232,45.232,45.1594,45.1897,29500.0
2013-07-24 11:05:00,74.67,74.71,74.61,74.62,10900.0,45.1957,45.2199,45.1594,45.1655,10900.0
2013-07-24 11:10:00,74.61,74.62,74.54,74.56,73300.0,45.1594,45.1655,45.117,45.1291,73300.0
2013-07-24 11:15:00,74.55,74.59,74.45,74.46,118700.0,45.1231,45.1473,45.0626,45.0686,118700.0
2013-07-24 11:20:00,74.48,74.53,74.48,74.5,21600.0,45.0807,45.111,45.0807,45.0928,21600.0
2013-07-24 11:25:00,74.52,74.52,74.49,74.51,16800.0,45.1049,45.1049,45.0868,45.0989,16800.0
2013-07-24 11:30:00,74.51,74.53,74.48,74.5,24900.0,45.0989,45.111,45.0807,45.0928,24900.0
2013-07-24 11:35:00,74.51,74.51,74.42,74.47,7400.0,45.0989,45.0989,45.0444,45.0747,7400.0
2013-07-24 11:40:00,74.47,74.51,74.47,74.51,7600.0,45.0747,45.0989,45.0747,45.0989,7600.0
2013-07-24 11:45:00,74.5,74.5,74.38,74.43,13300.0,45.0928,45.0928,45.0202,45.0505,13300.0
2013-07-24 11:50:00,74.44,74.48,74.36,74.36,4200.0,45.0565,45.0807,45.0081,45.0081,4200.0
2013-07-24 11:55:00,74.36,74.37,74.19,74.22,10300.0,45.0081,45.0141,44.9052,44.9233,10300.0
2013-07-24 12:00:00,74.22,74.22,74.11,74.17,6700.0,44.9233,44.9233,44.8568,44.8931,6700.0
2013-07-24 12:05:00,74.17,74.21,74.13,74.13,11200.0,44.8931,44.9173,44.8689,44.8689,11200.0
2013-07-24 12:10:00,74.13,74.14,73.91,73.91,22900.0,44.8689,44.8749,44.7357,44.7357,22900.0
2013-07-24 12:15:00,73.9,73.9,73.76,73.76,43100.0,44.7297,44.7297,44.6449,44.6449,43100.0
2013-07-24 12:20:00,73.77,73.82,73.77,73.8,13300.0,44.651,44.6812,44.651,44.6691,13300.0
2013-07-24 12:25:00,73.81,73.81,73.76,73.77,2800.0,44.6752,44.6752,44.6449,44.651,2800.0
2013-07-24 12:30:00,73.76,73.79,73.71,73.75,19900.0,44.6449,44.6631,44.6147,44.6389,19900.0
2013-07-24 12:35:00,73.74,73.81,73.71,73.75,17500.0,44.6328,44.6752,44.6147,44.6389,17500.0
2013-07-24 12:40:00,73.73,73.77,73.72,73.74,6300.0,44.6268,44.651,44.6207,44.6328,6300.0
2013-07-24 12:45:00,73.75,73.75,73.7,73.7,4800.0,44.6389,44.6389,44.6086,44.6086,4800.0
2013-07-24 12:50:00,73.72,73.72,73.62,73.64,9200.0,44.6207,44.6207,44.5602,44.5723,9200.0
2013-07-24 12:55:00,73.67,73.68,73.55,73.62,19600.0,44.5904,44.5965,44.5178,44.5602,19600.0
2013-07-24 13:00:00,73.6,73.7,73.6,73.63,13400.0,44.5481,44.6086,44.5481,44.5662,13400.0
2013-07-24 13:05:00,73.63,73.66,73.59,73.65,7100.0,44.5662,44.5844,44.542,44.5783,7100.0
2013-07-24 13:10:00,73.65,73.65,73.58,73.59,2500.0,44.5783,44.5783,44.536,44.542,2500.0
2013-07-24 13:15:00,73.59,73.6,73.45,73.48,15900.0,44.542,44.5481,44.4573,44.4754,15900.0
2013-07-24 13:20:00,73.5,73.6,73.5,73.6,4700.0,44.4876,44.5481,44.4876,44.5481,4700.0
2013-07-24 13:25:00,73.61,73.76,73.61,73.76,5900.0,44.5541,44.6449,44.5541,44.6449,5900.0
2013-07-24 13:30:00,73.74,73.77,73.7,73.7,7900.0,44.6328,44.651,44.6086,44.6086,7900.0
2013-07-24 13:35:00,73.7,73.77,73.69,73.74,8900.0,44.6086,44.651,44.6026,44.6328,8900.0
2013-07-24 13:40:00,73.72,73.74,73.66,73.66,5000.0,44.6207,44.6328,44.5844,44.5844,5000.0
2013-07-24 13:45:00,73.66,73.73,73.66,73.73,4500.0,44.5844,44.6268,44.5844,44.6268,4500.0
2013-07-24 13:50:00,73.71,73.76,73.71,73.71,6200.0,44.6147,44.6449,44.6147,44.6147,6200.0
2013-07-24 13:55:00,73.71,73.71,73.59,73.65,12800.0,44.6147,44.6147,44.542,44.5783,12800.0
2013-07-24 14:00:00,73.69,73.79,73.68,73.75,13700.0,44.6026,44.6631,44.5965,44.6389,13700.0
2013-07-24 14:05:00,73.77,73.89,73.74,73.87,27700.0,44.651,44.7236,44.6328,44.7115,27700.0
2013-07-24 14:10:00,73.85,73.92,73.77,73.77,19900.0,44.6994,44.7418,44.651,44.651,19900.0
2013-07-24 14:15:00,73.77,73.8,73.71,73.71,9600.0,44.651,44.6691,44.6147,44.6147,9600.0
2013-07-24 14:20:00,73.71,73.73,73.67,73.71,8200.0,44.6147,44.6268,44.5904,44.6147,8200.0
2013-07-24 14:25:00,73.72,73.81,73.72,73.76,9900.0,44.6207,44.6752,44.6207,44.6449,9900.0
2013-07-24 14:30:00,73.76,73.81,73.67,73.67,9400.0,44.6449,44.6752,44.5904,44.5904,9400.0
2013-07-24 14:35:00,73.66,73.75,73.64,73.72,9000.0,44.5844,44.6389,44.5723,44.6207,9000.0
2013-07-24 14:40:00,73.72,73.77,73.69,73.76,7900.0,44.6207,44.651,44.6026,44.6449,7900.0
2013-07-24 14:45:00,73.75,73.77,73.67,73.75,14700.0,44.6389,44.651,44.5904,44.6389,14700.0
2013-07-24 14:50:00,73.77,73.77,73.71,73.75,10100.0,44.651,44.651,44.6147,44.6389,10100.0
2013-07-24 14:55:00,73.74,73.74,73.64,73.64,7700.0,44.6328,44.6328,44.5723,44.5723,7700.0
2013-07-24 15:00:00,73.67,73.7,73.65,73.67,15800.0,44.5904,44.6086,44.5783,44.5904,15800.0
2013-07-24 15:05:00,73.65,73.68,73.59,73.66,19200.0,44.5783,44.5965,44.542,44.5844,19200.0
2013-07-24 15:10:00,73.65,73.68,73.58,73.67,14600.0,44.5783,44.5965,44.536,44.5904,14600.0
2013-07-24 15:15:00,73.65,73.68,73.6,73.65,10600.0,44.5783,44.5965,44.5481,44.5783,10600.0
2013-07-24 15:20:00,73.62,73.72,73.62,73.68,9600.0,44.5602,44.6207,44.5602,44.5965,9600.0
2013-07-24 15:25:00,73.67,73.72,73.63,73.72,6500.0,44.5904,44.6207,44.5662,44.6207,6500.0
2013-07-24 15:30:00,73.71,73.72,73.62,73.63,13900.0,44.6147,44.6207,44.5602,44.5662,13900.0
2013-07-24 15:35:00,73.63,73.71,73.61,73.61,36100.0,44.5662,44.6147,44.5541,44.5541,36100.0
2013-07-24 15:40:00,73.62,73.68,73.6,73.6,29800.0,44.5602,44.5965,44.5481,44.5481,29800.0
2013-07-24 15:45:00,73.61,73.65,73.6,73.64,17200.0,44.5541,44.5783,44.5481,44.5723,17200.0
2013-07-24 15:50:00,73.62,73.65,73.59,73.65,42700.0,44.5602,44.5783,44.542,44.5783,42700.0
2013-07-24 15:55:00,73.65,73.66,73.62,73.64,99200.0,44.5783,44.5844,44.5602,44.5723,99200.0
2013-07-25 09:30:00,73.78,74.12,73.64,73.87,30200.0,44.657,44.8628,44.5723,44.7115,30200.0
2013-07-25 09:35:00,73.75,73.76,73.5,73.52,5800.0,44.6389,44.6449,44.4876,44.4997,5800.0
2013-07-25 09:40:00,73.58,73.73,73.58,73.65,6900.0,44.536,44.6268,44.536,44.5783,6900.0
2013-07-25 09:45:00,73.65,73.77,73.58,73.73,24400.0,44.5783,44.651,44.536,44.6268,24400.0
2013-07-25 09:50:00,73.73,73.79,73.59,73.63,6900.0,44.6268,44.6631,44.542,44.5662,6900.0
2013-07-25 09:55:00,73.62,73.77,73.62,73.74,9100.0,44.5602,44.651,44.5602,44.6328,9100.0
2013-07-25 10:00:00,73.75,73.81,73.73,73.76,24300.0,44.6389,44.6752,44.6268,44.6449,24300.0
2013-07-25 10:05:00,73.75,73.81,73.65,73.68,12600.0,44.6389,44.6752,44.5783,44.5965,12600.0
2013-07-25 10:10:00,73.74,73.79,73.73,73.73,9200.0,44.6328,44.6631,44.6268,44.6268,9200.0
2013-07-25 10:15:00,73.75,73.8,73.73,73.76,11900.0,44.6389,44.6691,44.6268,44.6449,11900.0
2013-07-25 10:20:00,73.75,73.78,73.66,73.66,41100.0,44.6389,44.657,44.5844,44.5844,41100.0
2013-07-25 10:25:00,73.68,73.68,73.6,73.63,5000.0,44.5965,44.5965,44.5481,44.5662,5000.0
2013-07-25 10:30:00,73.64,73.69,73.53,73.53,10200.0,44.5723,44.6026,44.5057,44.5057,10200.0
2013-07-25 10:35:00,73.53,73.56,73.51,73.54,5500.0,44.5057,44.5239,44.4936,44.5118,5500.0
2013-07-25 10:40:00,73.55,73.58,73.45,73.47,16300.0,44.5178,44.536,44.4573,44.4694,16300.0
2013-07-25 10:45:00,73.47,73.49,73.43,73.43,9400.0,44.4694,44.4815,44.4452,44.4452,9400.0
2013-07-25 10:50:00,73.42,73.44,73.41,73.41,6200.0,44.4391,44.4512,44.4331,44.4331,6200.0
2013-07-25 10:55:00,73.41,73.41,73.28,73.32,8000.0,44.4331,44.4331,44.3544,44.3786,8000.0
2013-07-25 11:00:00,73.33,73.35,73.26,73.26,10800.0,44.3847,44.3968,44.3423,44.3423,10800.0
2013-07-25 11:05:00,73.27,73.27,73.17,73.23,10800.0,44.3483,44.3483,44.2878,44.3241,10800.0
2013-07-25 11:10:00,73.24,73.34,73.24,73.32,6700.0,44.3302,44.3907,44.3302,44.3786,6700.0
2013-07-25 11:15:00,73.35,73.37,73.31,73.35,8400.0,44.3968,44.4089,44.3725,44.3968,8400.0
2013-07-25 11:20:00,73.34,73.37,73.3,73.3,2400.0,44.3907,44.4089,44.3665,44.3665,2400.0
2013-07-25 11:25:00,73.29,73.35,73.26,73.35,13900.0,44.3604,44.3968,44.3423,44.3968,13900.0
2013-07-25 11:30:00,73.36,73.4,73.34,73.37,8600.0,44.4028,44.427,44.3907,44.4089,8600.0
2013-07-25 11:35:00,73.38,73.49,73.37,73.42,8900.0,44.4149,44.4815,44.4089,44.4391,8900.0
2013-07-25 11:40:00,73.41,73.55,73.4,73.55,5000.0,44.4331,44.5178,44.427,44.5178,5000.0
2013-07-25 11:45:00,73.55,73.55,73.46,73.51,13600.0,44.5178,44.5178,44.4633,44.4936,13600.0
2013-07-25 11:50:00,73.51,73.53,73.5,73.52,3600.0,44.4936,44.5057,44.4876,44.4997,3600.0
2013-07-25 11:55:00,73.53,73.59,73.51,73.51,7000.0,44.5057,44.542,44.4936,44.4936,7000.0
2013-07-25 12:00:00,73.49,73.5,73.38,73.39,3800.0,44.4815,44.4876,44.4149,44.421,3800.0
2013-07-25 12:05:00,73.41,73.61,73.41,73.61,6300.0,44.4331,44.5541,44.4331,44.5541,6300.0
2013-07-25 12:10:00,73.62,73.67,73.61,73.66,5300.0,44.5602,44.5904,44.5541,44.5844,5300.0
2013-07-25 12:15:00,73.67,73.72,73.61,73.72,9100.0,44.5904,44.6207,44.5541,44.6207,9100.0
2013-07-25 12:20:00,73.71,73.78,73.71,73.71,7600.0,44.6147,44.657,44.6147,44.6147,7600.0
2013-07-25 12:25:00,73.71,73.77,73.7,73.72,7100.0,44.6147,44.651,44.6086,44.6207,7100.0
2013-07-25 12:30:00,73.74,73.79,73.74,73.75,10000.0,44.6328,44.6631,44.6328,44.6389,10000.0
2013-07-25 12:35:00,73.74,73.79,73.73,73.75,12200.0,44.6328,44.6631,44.6268,44.6389,12200.0
2013-07-25 12:40:00,73.77,73.78,73.69,73.75,12900.0,44.651,44.657,44.6026,44.6389,12900.0
2013-07-25 12:45:00,73.76,73.8,73.74,73.75,26800.0,44.6449,44.6691,44.6328,44.6389,26800.0
2013-07-25 12:50:00,73.76,73.78,73.73,73.74,18100.0,44.6449,44.657,44.6268,44.6328,18100.0
2013-07-25 12:55:00,73.74,73.76,73.72,73.74,7500.0,44.6328,44.6449,44.6207,44.6328,7500.0
2013-07-25 13:00:00,73.75,73.76,73.73,73.75,14300.0,44.6389,44.6449,44.6268,44.6389,14300.0
2013-07-25 13:05:00,73.75,73.76,73.73,73.75,20500.0,44.6389,44.6449,44.6268,44.6389,20500.0
2013-07-25 13:10:00,73.73,73.75,73.66,73.68,4300.0,44.6268,44.6389,44.5844,44.5965,4300.0
2013-07-25 13:15:00,73.68,73.71,73.65,73.71,2100.0,44.5965,44.6147,44.5783,44.6147,2100.0
2013-07-25 13:20:00,73.72,73.75,73.71,73.75,5400.0,44.6207,44.6389,44.6147,44.6389,5400.0
2013-07-25 13:25:00,73.76,73.76,73.72,73.73,7800.0,44.6449,44.6449,44.6207,44.6268,7800.0
2013-07-25 13:30:00,73.73,73.77,73.72,73.76,23900.0,44.6268,44.651,44.6207,44.6449,23900.0
2013-07-25 13:35:00,73.75,73.75,73.68,73.73,20200.0,44.6389,44.6389,44.5965,44.6268,20200.0
2013-07-25 13:40:00,73.74,73.76,73.71,73.74,5800.0,44.6328,44.6449,44.6147,44.6328,5800.0
2013-07-25 13:45:00,73.7,73.76,73.7,73.76,13600.0,44.6086,44.6449,44.6086,44.6449,13600.0
2013-07-25 13:50:00,73.75,73.77,73.73,73.73,17900.0,44.6389,44.651,44.6268,44.6268,17900.0
2013-07-25 13:55:00,73.74,73.77,73.74,73.76,29300.0,44.6328,44.651,44.6328,44.6449,29300.0
2013-07-25 14:00:00,73.75,73.77,73.74,73.75,35000.0,44.6389,44.651,44.6328,44.6389,35000.0
2013-07-25 14:05:00,73.75,73.78,73.74,73.74,41000.0,44.6389,44.657,44.6328,44.6328,41000.0
2013-07-25 14:10:00,73.75,73.76,73.73,73.75,35000.0,44.6389,44.6449,44.6268,44.6389,35000.0
2013-07-25 14:15:00,73.75,73.76,73.73,73.74,23900.0,44.6389,44.6449,44.6268,44.6328,23900.0
2013-07-25 14:20:00,73.74,73.76,73.73,73.75,15600.0,44.6328,44.6449,44.6268,44.6389,15600.0
2013-07-25 14:25:00,73.74,73.76,73.69,73.72,23300.0,44.6328,44.6449,44.6026,44.6207,23300.0
2013-07-25 14:30:00,73.71,73.76,73.7,73.75,31100.0,44.6147,44.6449,44.6086,44.6389,31100.0
2013-07-25 14:35:00,73.75,73.76,73.73,73.75,33500.0,44.6389,44.6449,44.6268,44.6389,33500.0
2013-07-25 14:40:00,73.75,73.76,73.73,73.74,41400.0,44.6389,44.6449,44.6268,44.6328,41400.0
2013-07-25 14:45:00,73.73,73.76,73.73,73.75,43000.0,44.6268,44.6449,44.6268,44.6389,43000.0
2013-07-25 14:50:00,73.75,73.77,73.73,73.76,51800.0,44.6389,44.651,44.6268,44.6449,51800.0
2013-07-25 14:55:00,73.75,73.76,73.71,73.71,17800.0,44.6389,44.6449,44.6147,44.6147,17800.0
2013-07-25 15:00:00,73.73,73.76,73.7,73.74,27100.0,44.6268,44.6449,44.6086,44.6328,27100.0
2013-07-25 15:05:00,73.73,73.86,73.69,73.73,42900.0,44.6268,44.7054,44.6026,44.6268,42900.0
2013-07-25 15:10:00,73.73,73.76,73.73,73.75,62000.0,44.6268,44.6449,44.6268,44.6389,62000.0
2013-07-25 15:15:00,73.75,73.87,73.74,73.76,61500.0,44.6389,44.7115,44.6328,44.6449,61500.0
2013-07-25 15:20:00,73.75,73.77,73.73,73.75,73900.0,44.6389,44.651,44.6268,44.6389,73900.0
2013-07-25 15:25:00,73.75,73.76,73.73,73.75,128500.0,44.6389,44.6449,44.6268,44.6389,128500.0
2013-07-25 15:30:00,73.75,73.84,73.74,73.8,103600.0,44.6389,44.6933,44.6328,44.6691,103600.0
2013-07-25 15:35:00,73.79,73.81,73.72,73.75,93600.0,44.6631,44.6752,44.6207,44.6389,93600.0
2013-07-25 15:40:00,73.75,73.76,73.74,73.75,86100.0,44.6389,44.6449,44.6328,44.6389,86100.0
2013-07-25 15:45:00,73.75,73.85,73.74,73.85,60200.0,44.6389,44.6994,44.6328,44.6994,60200.0
2013-07-25 15:50:00,73.84,73.93,73.8,73.91,26000.0,44.6933,44.7478,44.6691,44.7357,26000.0
2013-07-25 15:55:00,73.91,73.91,73.79,73.84,50600.0,44.7357,44.7357,44.6631,44.6933,50600.0
2013-07-26 09:30:00,73.14,73.63,73.07,73.63,39400.0,44.2697,44.5662,44.2273,44.5662,39400.0
2013-07-26 09:35:00,73.61,73.72,73.45,73.58,116000.0,44.5541,44.6207,44.4573,44.536,116000.0
2013-07-26 09:40:00,73.58,73.61,73.41,73.53,37300.0,44.536,44.5541,44.4331,44.5057,37300.0
2013-07-26 09:45:00,73.48,73.53,73.43,73.51,26300.0,44.4754,44.5057,44.4452,44.4936,26300.0
2013-07-26 09:50:00,73.49,73.52,73.3,73.32,23100.0,44.4815,44.4997,44.3665,44.3786,23100.0
2013-07-26 09:55:00,73.32,73.55,73.32,73.5,23300.0,44.3786,44.5178,44.3786,44.4876,23300.0
2013-07-26 10:00:00,73.5,73.51,73.43,73.45,20300.0,44.4876,44.4936,44.4452,44.4573,20300.0
2013-07-26 10:05:00,73.48,73.5,73.46,73.49,21100.0,44.4754,44.4876,44.4633,44.4815,21100.0
2013-07-26 10:10:00,73.49,73.51,73.45,73.5,6200.0,44.4815,44.4936,44.4573,44.4876,6200.0
2013-07-26 10:15:00,73.5,73.51,73.48,73.49,6400.0,44.4876,44.4936,44.4754,44.4815,6400.0
2013-07-26 10:20:00,73.5,73.53,73.49,73.51,3900.0,44.4876,44.5057,44.4815,44.4936,3900.0
2013-07-26 10:25:00,73.51,73.53,73.46,73.49,24200.0,44.4936,44.5057,44.4633,44.4815,24200.0
2013-07-26 10:30:00,73.49,73.52,73.47,73.51,6200.0,44.4815,44.4997,44.4694,44.4936,6200.0
2013-07-26 10:35:00,73.51,73.52,73.44,73.5,6900.0,44.4936,44.4997,44.4512,44.4876,6900.0
2013-07-26 10:40:00,73.5,73.52,73.46,73.47,3700.0,44.4876,44.4997,44.4633,44.4694,3700.0
2013-07-26 10:45:00,73.47,73.51,73.42,73.46,18500.0,44.4694,44.4936,44.4391,44.4633,18500.0
2013-07-26 10:50:00,73.48,73.48,73.42,73.45,10700.0,44.4754,44.4754,44.4391,44.4573,10700.0
2013-07-26 10:55:00,73.43,73.51,73.43,73.48,8800.0,44.4452,44.4936,44.4452,44.4754,8800.0
2013-07-26 11:00:00,73.47,73.49,73.42,73.45,31300.0,44.4694,44.4815,44.4391,44.4573,31300.0
2013-07-26 11:05:00,73.43,73.45,73.4,73.44,12300.0,44.4452,44.4573,44.427,44.4512,12300.0
2013-07-26 11:10:00,73.45,73.46,73.4,73.46,34600.0,44.4573,44.4633,44.427,44.4633,34600.0
2013-07-26 11:15:00,73.45,73.47,73.41,73.47,11100.0,44.4573,44.4694,44.4331,44.4694,11100.0
2013-07-26 11:20:00,73.46,73.46,73.37,73.41,24600.0,44.4633,44.4633,44.4089,44.4331,24600.0
2013-07-26 11:25:00,73.4,73.44,73.38,73.43,9200.0,44.427,44.4512,44.4149,44.4452,9200.0
2013-07-26 11:30:00,73.45,73.5,73.45,73.48,5800.0,44.4573,44.4876,44.4573,44.4754,5800.0
2013-07-26 11:35:00,73.46,73.5,73.45,73.47,22700.0,44.4633,44.4876,44.4573,44.4694,22700.0
2013-07-26 11:40:00,73.47,73.47,73.41,73.41,4200.0,44.4694,44.4694,44.4331,44.4331,4200.0
2013-07-26 11:45:00,73.41,73.49,73.41,73.49,6000.0,44.4331,44.4815,44.4331,44.4815,6000.0
2013-07-26 11:50:00,73.49,73.53,73.48,73.5,8900.0,44.4815,44.5057,44.4754,44.4876,8900.0
2013-07-26 11:55:00,73.52,73.56,73.49,73.51,22600.0,44.4997,44.5239,44.4815,44.4936,22600.0
2013-07-26 12:00:00,73.51,73.56,73.5,73.54,9400.0,44.4936,44.5239,44.4876,44.5118,9400.0
2013-07-26 12:05:00,73.55,73.56,73.53,73.54,5900.0,44.5178,44.5239,44.5057,44.5118,5900.0
2013-07-26 12:10:00,73.54,73.56,73.53,73.53,4000.0,44.5118,44.5239,44.5057,44.5057,4000.0
2013-07-26 12:15:00,73.5,73.54,73.5,73.54,9800.0,44.4876,44.5118,44.4876,44.5118,9800.0
2013-07-26 12:20:00,73.51,73.54,73.5,73.5,7900.0,44.4936,44.5118,44.4876,44.4876,7900.0
2013-07-26 12:25:00,73.51,73.54,73.5,73.52,6400.0,44.4936,44.5118,44.4876,44.4997,6400.0
2013-07-26 12:30:00,73.51,73.53,73.5,73.52,5200.0,44.4936,44.5057,44.4876,44.4997,5200.0
2013-07-26 12:35:00,73.53,73.53,73.49,73.51,4400.0,44.5057,44.5057,44.4815,44.4936,4400.0
2013-07-26 12:40:00,73.5,73.52,73.5,73.5,4700.0,44.4876,44.4997,44.4876,44.4876,4700.0
2013-07-26 12:45:00,73.5,73.51,73.49,73.5,6700.0,44.4876,44.4936,44.4815,44.4876,6700.0
2013-07-26 12:50:00,73.5,73.51,73.49,73.49,8900.0,44.4876,44.4936,44.4815,44.4815,8900.0
2013-07-26 12:55:00,73.49,73.5,73.47,73.47,3300.0,44.4815,44.4876,44.4694,44.4694,3300.0
2013-07-26 13:00:00,73.46,73.46,73.44,73.46,2300.0,44.4633,44.4633,44.4512,44.4633,2300.0
2013-07-26 13:05:00,73.46,73.51,73.46,73.48,5600.0,44.4633,44.4936,44.4633,44.4754,5600.0
2013-07-26 13:10:00,73.5,73.53,73.5,73.5,54000.0,44.4876,44.5057,44.4876,44.4876,54000.0
2013-07-26 13:15:00,73.5,73.52,73.48,73.5,33700.0,44.4876,44.4997,44.4754,44.4876,33700.0
2013-07-26 13:20:00,73.5,73.51,73.48,73.48,18000.0,44.4876,44.4936,44.4754,44.4754,18000.0
2013-07-26 13:25:00,73.49,73.52,73.48,73.48,17700.0,44.4815,44.4997,44.4754,44.4754,17700.0
2013-07-26 13:30:00,73.48,73.51,73.48,73.5,5200.0,44.4754,44.4936,44.4754,44.4876,5200.0
2013-07-26 13:35:00,73.5,73.51,73.49,73.51,5700.0,44.4876,44.4936,44.4815,44.4936,5700.0
2013-07-26 13:40:00,73.5,73.51,73.49,73.5,8700.0,44.4876,44.4936,44.4815,44.4876,8700.0
2013-07-26 13:45:00,73.5,73.51,73.5,73.5,13400.0,44.4876,44.4936,44.4876,44.4876,13400.0
2013-07-26 13:50:00,73.5,73.51,73.49,73.5,28000.0,44.4876,44.4936,44.4815,44.4876,28000.0
2013-07-26 13:55:00,73.5,73.51,73.49,73.49,6300.0,44.4876,44.4936,44.4815,44.4815,6300.0
2013-07-26 14:00:00,73.48,73.51,73.48,73.5,21600.0,44.4754,44.4936,44.4754,44.4876,21600.0
2013-07-26 14:05:00,73.51,73.51,73.49,73.49,14800.0,44.4936,44.4936,44.4815,44.4815,14800.0
2013-07-26 14:10:00,73.5,73.53,73.48,73.49,38900.0,44.4876,44.5057,44.4754,44.4815,38900.0
2013-07-26 14:15:00,73.49,73.5,73.48,73.48,9300.0,44.4815,44.4876,44.4754,44.4754,9300.0
2013-07-26 14:20:00,73.49,73.51,73.47,73.5,20200.0,44.4815,44.4936,44.4694,44.4876,20200.0
2013-07-26 14:25:00,73.5,73.51,73.45,73.46,14200.0,44.4876,44.4936,44.4573,44.4633,14200.0
2013-07-26 14:30:00,73.46,73.51,73.46,73.5,11300.0,44.4633,44.4936,44.4633,44.4876,11300.0
2013-07-26 14:35:00,73.5,73.52,73.49,73.5,27500.0,44.4876,44.4997,44.4815,44.4876,27500.0
2013-07-26 14:40:00,73.5,73.51,73.48,73.48,42000.0,44.4876,44.4936,44.4754,44.4754,42000.0
2013-07-26 14:45:00,73.48,73.51,73.48,73.51,36100.0,44.4754,44.4936,44.4754,44.4936,36100.0
2013-07-26 14:50:00,73.5,73.51,73.48,73.5,46300.0,44.4876,44.4936,44.4754,44.4876,46300.0
2013-07-26 14:55:00,73.5,73.51,73.49,73.5,19800.0,44.4876,44.4936,44.4815,44.4876,19800.0
2013-07-26 15:00:00,73.5,73.56,73.49,73.51,32600.0,44.4876,44.5239,44.4815,44.4936,32600.0
2013-07-26 15:05:00,73.51,73.52,73.49,73.5,19300.0,44.4936,44.4997,44.4815,44.4876,19300.0
2013-07-26 15:10:00,73.5,73.51,73.48,73.5,18500.0,44.4876,44.4936,44.4754,44.4876,18500.0
2013-07-26 15:15:00,73.49,73.51,73.49,73.49,12600.0,44.4815,44.4936,44.4815,44.4815,12600.0
2013-07-26 15:20:00,73.49,73.58,73.49,73.57,28500.0,44.4815,44.536,44.4815,44.5299,28500.0
2013-07-26 15:25:00,73.57,73.64,73.57,73.64,15400.0,44.5299,44.5723,44.5299,44.5723,15400.0
2013-07-26 15:30:00,73.64,73.71,73.64,73.71,13000.0,44.5723,44.6147,44.5723,44.6147,13000.0
2013-07-26 15:35:00,73.72,73.82,73.71,73.82,24700.0,44.6207,44.6812,44.6147,44.6812,24700.0
2013-07-26 15:40:00,73.82,73.85,73.77,73.78,50800.0,44.6812,44.6994,44.651,44.657,50800.0
2013-07-26 15:45:00,73.79,73.81,73.78,73.8,41500.0,44.6631,44.6752,44.657,44.6691,41500.0
2013-07-26 15:50:00,73.8,73.82,73.75,73.78,30900.0,44.6691,44.6812,44.6389,44.657,30900.0
2013-07-26 15:55:00,73.78,73.81,73.77,73.79,46600.0,44.657,44.6752,44.651,44.6631,46600.0
2013-07-29 09:30:00,74.0,74.74,73.86,74.59,64500.0,44.7902,45.2381,44.7054,45.1473,64500.0
2013-07-29 09:35:00,74.59,75.14,74.59,74.91,59700.0,45.1473,45.4802,45.1473,45.341,59700.0
2013-07-29 09:40:00,74.91,74.95,74.72,74.76,50500.0,45.341,45.3652,45.226,45.2502,50500.0
2013-07-29 09:45:00,74.69,74.69,74.55,74.55,10700.0,45.2078,45.2078,45.1231,45.1231,10700.0
2013-07-29 09:50:00,74.59,74.59,74.4,74.44,11000.0,45.1473,45.1473,45.0323,45.0565,11000.0
2013-07-29 09:55:00,74.44,74.56,74.4,74.51,14900.0,45.0565,45.1291,45.0323,45.0989,14900.0
2013-07-29 10:00:00,74.52,74.54,74.37,74.4,41500.0,45.1049,45.117,45.0141,45.0323,41500.0
2013-07-29 10:05:00,74.4,74.41,74.35,74.36,16300.0,45.0323,45.0383,45.002,45.0081,16300.0
2013-07-29 10:10:00,74.36,74.51,74.29,74.29,13700.0,45.0081,45.0989,44.9657,44.9657,13700.0
2013-07-29 10:15:00,74.29,74.29,74.18,74.21,3900.0,44.9657,44.9657,44.8991,44.9173,3900.0
2013-07-29 10:20:00,74.16,74.16,73.98,74.05,13600.0,44.887,44.887,44.7781,44.8205,13600.0
2013-07-29 10:25:00,74.09,74.19,74.02,74.19,8200.0,44.8447,44.9052,44.8023,44.9052,8200.0
2013-07-29 10:30:00,74.17,74.21,74.06,74.13,12600.0,44.8931,44.9173,44.8265,44.8689,12600.0
2013-07-29 10:35:00,74.09,74.24,74.08,74.2,7900.0,44.8447,44.9355,44.8386,44.9112,7900.0
2013-07-29 10:40:00,74.24,74.24,74.15,74.15,10000.0,44.9355,44.9355,44.881,44.881,10000.0
2013-07-29 10:45:00,74.19,74.19,74.11,74.16,7800.0,44.9052,44.9052,44.8568,44.887,7800.0
2013-07-29 10:50:00,74.16,74.16,74.09,74.15,4200.0,44.887,44.887,44.8447,44.881,4200.0
2013-07-29 10:55:00,74.13,74.16,74.12,74.16,6000.0,44.8689,44.887,44.8628,44.887,6000.0
2013-07-29 11:00:00,74.18,74.18,74.1,74.13,9100.0,44.8991,44.8991,44.8507,44.8689,9100.0
2013-07-29 11:05:00,74.13,74.15,74.07,74.14,9500.0,44.8689,44.881,44.8326,44.8749,9500.0
2013-07-29 11:10:00,74.13,74.19,74.13,74.17,5900.0,44.8689,44.9052,44.8689,44.8931,5900.0
2013-07-29 11:15:00,74.16,74.16,74.09,74.12,11900.0,44.887,44.887,44.8447,44.8628,11900.0
2013-07-29 11:20:00,74.11,74.17,74.11,74.17,2100.0,44.8568,44.8931,44.8568,44.8931,2100.0
2013-07-29 11:25:00,74.15,74.23,74.13,74.19,12700.0,44.881,44.9294,44.8689,44.9052,12700.0
2013-07-29 11:30:00,74.21,74.34,74.19,74.27,12400.0,44.9173,44.996,44.9052,44.9536,12400.0
2013-07-29 11:35:00,74.26,74.32,74.16,74.3,16500.0,44.9476,44.9839,44.887,44.9718,16500.0
2013-07-29 11:40:00,74.28,74.34,74.27,74.29,4100.0,44.9597,44.996,44.9536,44.9657,4100.0
2013-07-29 11:45:00,74.3,74.38,74.29,74.38,3100.0,44.9718,45.0202,44.9657,45.0202,3100.0
2013-07-29 11:50:00,74.37,74.52,74.37,74.45,8100.0,45.0141,45.1049,45.0141,45.0626,8100.0
2013-07-29 11:55:00,74.42,74.45,74.35,74.35,5100.0,45.0444,45.0626,45.002,45.002,5100.0
2013-07-29 12:00:00,74.33,74.33,74.27,74.28,6000.0,44.9899,44.9899,44.9536,44.9597,6000.0
2013-07-29 12:05:00,74.25,74.25,74.17,74.17,1400.0,44.9415,44.9415,44.8931,44.8931,1400.0
2013-07-29 12:10:00,74.16,74.22,74.13,74.13,8800.0,44.887,44.9233,44.8689,44.8689,8800.0
2013-07-29 12:15:00,74.15,74.16,74.14,74.14,5100.0,44.881,44.887,44.8749,44.8749,5100.0
2013-07-29 12:20:00,74.14,74.16,74.12,74.13,5000.0,44.8749,44.887,44.8628,44.8689,5000.0
2013-07-29 12:25:00,74.15,74.17,74.12,74.12,4500.0,44.881,44.8931,44.8628,44.8628,4500.0
2013-07-29 12:30:00,74.11,74.14,74.09,74.14,5200.0,44.8568,44.8749,44.8447,44.8749,5200.0
2013-07-29 12:35:00,74.15,74.26,74.15,74.22,6400.0,44.881,44.9476,44.881,44.9233,6400.0
2013-07-29 12:40:00,74.19,74.26,74.19,74.21,3600.0,44.9052,44.9476,44.9052,44.9173,3600.0
2013-07-29 12:45:00,74.24,74.3,74.2,74.29,2200.0,44.9355,44.9718,44.9112,44.9657,2200.0
2013-07-29 12:50:00,74.31,74.35,74.3,74.33,5500.0,44.9778,45.002,44.9718,44.9899,5500.0
2013-07-29 12:55:00,74.28,74.33,74.27,74.31,3500.0,44.9597,44.9899,44.9536,44.9778,3500.0
2013-07-29 13:00:00,74.33,74.33,74.28,74.28,2600.0,44.9899,44.9899,44.9597,44.9597,2600.0
2013-07-29 13:05:00,74.27,74.27,74.21,74.21,6300.0,44.9536,44.9536,44.9173,44.9173,6300.0
2013-07-29 13:10:00,74.21,74.23,74.19,74.19,3300.0,44.9173,44.9294,44.9052,44.9052,3300.0
2013-07-29 13:15:00,74.17,74.21,74.14,74.17,8100.0,44.8931,44.9173,44.8749,44.8931,8100.0
2013-07-29 13:20:00,74.17,74.17,74.13,74.15,7100.0,44.8931,44.8931,44.8689,44.881,7100.0
2013-07-29 13:25:00,74.16,74.27,74.15,74.23,10400.0,44.887,44.9536,44.881,44.9294,10400.0
2013-07-29 13:30:00,74.24,74.26,74.22,74.23,8900.0,44.9355,44.9476,44.9233,44.9294,8900.0
2013-07-29 13:35:00,74.24,74.24,74.2,74.2,1700.0,44.9355,44.9355,44.9112,44.9112,1700.0
2013-07-29 13:40:00,74.19,74.23,74.16,74.16,12100.0,44.9052,44.9294,44.887,44.887,12100.0
2013-07-29 13:45:00,74.15,74.16,74.11,74.12,3400.0,44.881,44.887,44.8568,44.8628,3400.0
2013-07-29 13:50:00,74.13,74.2,74.13,74.2,6000.0,44.8689,44.9112,44.8689,44.9112,6000.0
2013-07-29 13:55:00,74.19,74.28,74.19,74.25,6200.0,44.9052,44.9597,44.9052,44.9415,6200.0
2013-07-29 14:00:00,74.23,74.34,74.23,74.34,4800.0,44.9294,44.996,44.9294,44.996,4800.0
2013-07-29 14:05:00,74.33,74.41,74.31,74.4,4400.0,44.9899,45.0383,44.9778,45.0323,4400.0
2013-07-29 14:10:00,74.4,74.51,74.4,74.5,4800.0,45.0323,45.0989,45.0323,45.0928,4800.0
2013-07-29 14:15:00,74.5,74.53,74.39,74.39,11200.0,45.0928,45.111,45.0262,45.0262,11200.0
2013-07-29 14:20:00,74.38,74.45,74.35,74.45,9200.0,45.0202,45.0626,45.002,45.0626,9200.0
2013-07-29 14:25:00,74.45,74.47,74.39,74.42,8700.0,45.0626,45.0747,45.0262,45.0444,8700.0
2013-07-29 14:30:00,74.42,74.47,74.39,74.39,8800.0,45.0444,45.0747,45.0262,45.0262,8800.0
2013-07-29 14:35:00,74.39,74.5,74.37,74.48,28200.0,45.0262,45.0928,45.0141,45.0807,28200.0
2013-07-29 14:40:00,74.49,74.55,74.43,74.43,23500.0,45.0868,45.1231,45.0505,45.0505,23500.0
2013-07-29 14:45:00,74.44,74.44,74.41,74.41,12700.0,45.0565,45.0565,45.0383,45.0383,12700.0
2013-07-29 14:50:00,74.41,74.5,74.35,74.42,27000.0,45.0383,45.0928,45.002,45.0444,27000.0
2013-07-29 14:55:00,74.42,74.42,74.34,74.41,10900.0,45.0444,45.0444,44.996,45.0383,10900.0
2013-07-29 15:00:00,74.41,74.41,74.34,74.34,22400.0,45.0383,45.0383,44.996,44.996,22400.0
2013-07-29 15:05:00,74.35,74.39,74.34,74.35,19600.0,45.002,45.0262,44.996,45.002,19600.0
2013-07-29 15:10:00,74.35,74.43,74.35,74.43,10100.0,45.002,45.0505,45.002,45.0505,10100.0
2013-07-29 15:15:00,74.43,74.47,74.42,74.46,15600.0,45.0505,45.0747,45.0444,45.0686,15600.0
2013-07-29 15:20:00,74.45,74.52,74.42,74.52,16400.0,45.0626,45.1049,45.0444,45.1049,16400.0
2013-07-29 15:25:00,74.52,74.54,74.45,74.48,24300.0,45.1049,45.117,45.0626,45.0807,24300.0
2013-07-29 15:30:00,74.5,74.51,74.46,74.46,20300.0,45.0928,45.0989,45.0686,45.0686,20300.0
2013-07-29 15:35:00,74.46,74.47,74.39,74.41,35300.0,45.0686,45.0747,45.0262,45.0383,35300.0
2013-07-29 15:40:00,74.41,74.41,74.36,74.38,38500.0,45.0383,45.0383,45.0081,45.0202,38500.0
2013-07-29 15:45:00,74.39,74.42,74.34,74.35,59200.0,45.0262,45.0444,44.996,45.002,59200.0
2013-07-29 15:50:00,74.34,74.37,74.3,74.32,61900.0,44.996,45.0141,44.9718,44.9839,61900.0
2013-07-29 15:55:00,74.31,74.36,74.27,74.35,86600.0,44.9778,45.0081,44.9536,45.002,86600.0
2013-07-30 09:30:00,74.65,74.65,74.23,74.34,27500.0,45.1836,45.1836,44.9294,44.996,27500.0
2013-07-30 09:35:00,74.29,74.51,74.24,74.44,10400.0,44.9657,45.0989,44.9355,45.0565,10400.0
2013-07-30 09:40:00,74.44,74.74,74.32,74.74,41800.0,45.0565,45.2381,44.9839,45.2381,41800.0
2013-07-30 09:45:00,74.7,74.75,74.41,74.5,35300.0,45.2139,45.2441,45.0383,45.0928,35300.0
2013-07-30 09:50:00,74.47,74.5,74.35,74.47,8800.0,45.0747,45.0928,45.002,45.0747,8800.0
2013-07-30 09:55:00,74.48,74.53,74.38,74.47,45300.0,45.0807,45.111,45.0202,45.0747,45300.0
2013-07-30 10:00:00,74.46,74.52,74.38,74.4,69400.0,45.0686,45.1049,45.0202,45.0323,69400.0
2013-07-30 10:05:00,74.41,74.44,74.35,74.41,21700.0,45.0383,45.0565,45.002,45.0383,21700.0
2013-07-30 10:10:00,74.42,74.42,74.33,74.36,16400.0,45.0444,45.0444,44.9899,45.0081,16400.0
2013-07-30 10:15:00,74.34,74.42,74.34,74.34,11900.0,44.996,45.0444,44.996,44.996,11900.0
2013-07-30 10:20:00,74.33,74.45,74.33,74.38,9000.0,44.9899,45.0626,44.9899,45.0202,9000.0
2013-07-30 10:25:00,74.4,74.41,74.33,74.35,8000.0,45.0323,45.0383,44.9899,45.002,8000.0
2013-07-30 10:30:00,74.36,74.43,74.34,74.35,11000.0,45.0081,45.0505,44.996,45.002,11000.0
2013-07-30 10:35:00,74.36,74.36,74.31,74.32,9900.0,45.0081,45.0081,44.9778,44.9839,9900.0
2013-07-30 10:40:00,74.32,74.35,74.27,74.32,6300.0,44.9839,45.002,44.9536,44.9839,6300.0
2013-07-30 10:45:00,74.31,74.37,74.27,74.32,39300.0,44.9778,45.0141,44.9536,44.9839,39300.0
2013-07-30 10:50:00,74.32,74.37,74.31,74.34,13700.0,44.9839,45.0141,44.9778,44.996,13700.0
2013-07-30 10:55:00,74.34,74.45,74.27,74.28,23800.0,44.996,45.0626,44.9536,44.9597,23800.0
2013-07-30 11:00:00,74.27,74.28,74.18,74.19,7000.0,44.9536,44.9597,44.8991,44.9052,7000.0
2013-07-30 11:05:00,74.2,74.24,74.18,74.22,7400.0,44.9112,44.9355,44.8991,44.9233,7400.0
2013-07-30 11:10:00,74.25,74.31,74.25,74.31,4500.0,44.9415,44.9778,44.9415,44.9778,4500.0
2013-07-30 11:15:00,74.31,74.32,74.28,74.32,6600.0,44.9778,44.9839,44.9597,44.9839,6600.0
2013-07-30 11:20:00,74.31,74.49,74.31,74.48,13500.0,44.9778,45.0868,44.9778,45.0807,13500.0
2013-07-30 11:25:00,74.49,74.62,74.49,74.57,16800.0,45.0868,45.1655,45.0868,45.1352,16800.0
2013-07-30 11:30:00,74.59,74.59,74.55,74.59,10300.0,45.1473,45.1473,45.1231,45.1473,10300.0
2013-07-30 11:35:00,74.58,74.58,74.49,74.49,8800.0,45.1412,45.1412,45.0868,45.0868,8800.0
2013-07-30 11:40:00,74.48,74.52,74.42,74.51,18700.0,45.0807,45.1049,45.0444,45.0989,18700.0
2013-07-30 11:45:00,74.5,74.54,74.45,74.51,10700.0,45.0928,45.117,45.0626,45.0989,10700.0
2013-07-30 11:50:00,74.53,74.53,74.44,74.49,11300.0,45.111,45.111,45.0565,45.0868,11300.0
2013-07-30 11:55:00,74.48,74.49,74.4,74.44,8800.0,45.0807,45.0868,45.0323,45.0565,8800.0
2013-07-30 12:00:00,74.44,74.51,74.42,74.42,22100.0,45.0565,45.0989,45.0444,45.0444,22100.0
2013-07-30 12:05:00,74.43,74.45,74.41,74.44,4700.0,45.0505,45.0626,45.0383,45.0565,4700.0
2013-07-30 12:10:00,74.45,74.48,74.43,74.45,11400.0,45.0626,45.0807,45.0505,45.0626,11400.0
2013-07-30 12:15:00,74.47,74.48,74.44,74.46,11400.0,45.0747,45.0807,45.0565,45.0686,11400.0
2013-07-30 12:20:00,74.45,74.56,74.44,74.48,63100.0,45.0626,45.1291,45.0565,45.0807,63100.0
2013-07-30 12:25:00,74.49,74.49,74.44,74.45,5700.0,45.0868,45.0868,45.0565,45.0626,5700.0
2013-07-30 12:30:00,74.44,74.48,74.39,74.39,10800.0,45.0565,45.0807,45.0262,45.0262,10800.0
2013-07-30 12:35:00,74.39,74.46,74.39,74.44,7400.0,45.0262,45.0686,45.0262,45.0565,7400.0
2013-07-30 12:40:00,74.44,74.48,74.43,74.46,2700.0,45.0565,45.0807,45.0505,45.0686,2700.0
2013-07-30 12:45:00,74.47,74.51,74.45,74.45,14300.0,45.0747,45.0989,45.0626,45.0626,14300.0
2013-07-30 12:50:00,74.45,74.45,74.39,74.45,6500.0,45.0626,45.0626,45.0262,45.0626,6500.0
2013-07-30 12:55:00,74.45,74.47,74.42,74.47,3800.0,45.0626,45.0747,45.0444,45.0747,3800.0
2013-07-30 13:00:00,74.47,74.51,74.47,74.5,5800.0,45.0747,45.0989,45.0747,45.0928,5800.0
2013-07-30 13:05:00,74.5,74.6,74.5,74.59,8100.0,45.0928,45.1534,45.0928,45.1473,8100.0
2013-07-30 13:10:00,74.59,74.64,74.56,74.64,6300.0,45.1473,45.1776,45.1291,45.1776,6300.0
2013-07-30 13:15:00,74.62,74.62,74.43,74.47,14800.0,45.1655,45.1655,45.0505,45.0747,14800.0
2013-07-30 13:20:00,74.47,74.48,74.4,74.44,4700.0,45.0747,45.0807,45.0323,45.0565,4700.0
2013-07-30 13:25:00,74.42,74.42,74.28,74.3,6300.0,45.0444,45.0444,44.9597,44.9718,6300.0
2013-07-30 13:30:00,74.28,74.28,74.11,74.18,17100.0,44.9597,44.9597,44.8568,44.8991,17100.0
2013-07-30 13:35:00,74.18,74.24,74.18,74.23,2900.0,44.8991,44.9355,44.8991,44.9294,2900.0
2013-07-30 13:40:00,74.23,74.23,74.12,74.13,5400.0,44.9294,44.9294,44.8628,44.8689,5400.0
2013-07-30 13:45:00,74.13,74.13,74.06,74.06,3800.0,44.8689,44.8689,44.8265,44.8265,3800.0
2013-07-30 13:50:00,74.09,74.14,74.08,74.14,3500.0,44.8447,44.8749,44.8386,44.8749,3500.0
2013-07-30 13:55:00,74.14,74.14,74.08,74.08,2900.0,44.8749,44.8749,44.8386,44.8386,2900.0
2013-07-30 14:00:00,74.07,74.13,74.06,74.11,13200.0,44.8326,44.8689,44.8265,44.8568,13200.0
2013-07-30 14:05:00,74.13,74.17,74.1,74.15,16700.0,44.8689,44.8931,44.8507,44.881,16700.0
2013-07-30 14:10:00,74.17,74.18,74.14,74.17,8600.0,44.8931,44.8991,44.8749,44.8931,8600.0
2013-07-30 14:15:00,74.15,74.22,74.15,74.2,3600.0,44.881,44.9233,44.881,44.9112,3600.0
2013-07-30 14:20:00,74.21,74.32,74.2,74.3,15600.0,44.9173,44.9839,44.9112,44.9718,15600.0
2013-07-30 14:25:00,74.31,74.33,74.27,74.27,5900.0,44.9778,44.9899,44.9536,44.9536,5900.0
2013-07-30 14:30:00,74.28,74.41,74.28,74.35,16300.0,44.9597,45.0383,44.9597,45.002,16300.0
2013-07-30 14:35:00,74.35,74.39,74.33,74.37,8300.0,45.002,45.0262,44.9899,45.0141,8300.0
2013-07-30 14:40:00,74.35,74.36,74.31,74.31,6400.0,45.002,45.0081,44.9778,44.9778,6400.0
2013-07-30 14:45:00,74.31,74.33,74.26,74.28,6900.0,44.9778,44.9899,44.9476,44.9597,6900.0
2013-07-30 14:50:00,74.28,74.3,74.26,74.3,4800.0,44.9597,44.9718,44.9476,44.9718,4800.0
2013-07-30 14:55:00,74.29,74.3,74.24,74.24,4200.0,44.9657,44.9718,44.9355,44.9355,4200.0
2013-07-30 15:00:00,74.24,74.3,74.22,74.27,11300.0,44.9355,44.9718,44.9233,44.9536,11300.0
2013-07-30 15:05:00,74.26,74.31,74.26,74.31,5600.0,44.9476,44.9778,44.9476,44.9778,5600.0
2013-07-30 15:10:00,74.3,74.36,74.29,74.34,14100.0,44.9718,45.0081,44.9657,44.996,14100.0
2013-07-30 15:15:00,74.34,74.35,74.31,74.31,15000.0,44.996,45.002,44.9778,44.9778,15000.0
2013-07-30 15:20:00,74.3,74.36,74.3,74.35,11800.0,44.9718,45.0081,44.9718,45.002,11800.0
2013-07-30 15:25:00,74.35,74.36,74.33,74.35,32700.0,45.002,45.0081,44.9899,45.002,32700.0
2013-07-30 15:30:00,74.35,74.37,74.33,74.35,9900.0,45.002,45.0141,44.9899,45.002,9900.0
2013-07-30 15:35:00,74.35,74.36,74.33,74.33,9600.0,45.002,45.0081,44.9899,44.9899,9600.0
2013-07-30 15:40:00,74.34,74.36,74.32,74.32,30400.0,44.996,45.0081,44.9839,44.9839,30400.0
2013-07-30 15:45:00,74.31,74.31,74.23,74.26,20800.0,44.9778,44.9778,44.9294,44.9476,20800.0
2013-07-30 15:50:00,74.24,74.25,74.15,74.17,53100.0,44.9355,44.9415,44.881,44.8931,53100.0
2013-07-30 15:55:00,74.17,74.21,74.12,74.14,89300.0,44.8931,44.9173,44.8628,44.8749,89300.0
2013-07-31 09:30:00,75.0,75.0,74.55,74.67,52000.0,45.3955,45.3955,45.1231,45.1957,52000.0
2013-07-31 09:35:00,74.82,75.08,74.69,74.96,22100.0,45.2865,45.4439,45.2078,45.3712,22100.0
2013-07-31 09:40:00,74.99,75.03,74.75,74.82,62400.0,45.3894,45.4136,45.2441,45.2865,62400.0
2013-07-31 09:45:00,74.75,75.41,74.75,75.23,114900.0,45.2441,45.6436,45.2441,45.5347,114900.0
2013-07-31 09:50:00,75.22,75.28,74.89,75.01,43100.0,45.5286,45.5649,45.3289,45.4015,43100.0
2013-07-31 09:55:00,75.0,75.03,74.9,75.0,23200.0,45.3955,45.4136,45.3349,45.3955,23200.0
2013-07-31 10:00:00,75.0,75.05,74.69,74.79,36700.0,45.3955,45.4257,45.2078,45.2684,36700.0
2013-07-31 10:05:00,74.75,74.85,74.48,74.5,20200.0,45.2441,45.3047,45.0807,45.0928,20200.0
2013-07-31 10:10:00,74.57,74.94,74.57,74.9,26100.0,45.1352,45.3591,45.1352,45.3349,26100.0
2013-07-31 10:15:00,74.94,75.01,74.84,74.85,14700.0,45.3591,45.4015,45.2986,45.3047,14700.0
2013-07-31 10:20:00,74.91,74.91,74.74,74.75,6100.0,45.341,45.341,45.2381,45.2441,6100.0
2013-07-31 10:25:00,74.76,74.98,74.76,74.92,11700.0,45.2502,45.3834,45.2502,45.347,11700.0
2013-07-31 10:30:00,74.92,74.98,74.72,74.72,11400.0,45.347,45.3834,45.226,45.226,11400.0
2013-07-31 10:35:00,74.71,74.85,74.67,74.85,20200.0,45.2199,45.3047,45.1957,45.3047,20200.0
2013-07-31 10:40:00,74.85,75.02,74.85,75.02,3700.0,45.3047,45.4076,45.3047,45.4076,3700.0
2013-07-31 10:45:00,75.03,75.05,74.94,75.02,21500.0,45.4136,45.4257,45.3591,45.4076,21500.0
2013-07-31 10:50:00,75.04,75.11,75.0,75.09,25200.0,45.4197,45.462,45.3955,45.4499,25200.0
2013-07-31 10:55:00,75.1,75.21,75.05,75.08,21500.0,45.456,45.5226,45.4257,45.4439,21500.0
2013-07-31 11:00:00,75.06,75.14,75.06,75.13,14200.0,45.4318,45.4802,45.4318,45.4741,14200.0
2013-07-31 11:05:00,75.12,75.14,75.12,75.14,21800.0,45.4681,45.4802,45.4681,45.4802,21800.0
2013-07-31 11:10:00,75.13,75.14,75.09,75.1,13100.0,45.4741,45.4802,45.4499,45.456,13100.0
2013-07-31 11:15:00,75.1,75.12,74.98,75.03,15300.0,45.456,45.4681,45.3834,45.4136,15300.0
2013-07-31 11:20:00,75.04,75.11,74.99,75.07,41200.0,45.4197,45.462,45.3894,45.4378,41200.0
2013-07-31 11:25:00,75.03,75.21,75.02,75.11,43900.0,45.4136,45.5226,45.4076,45.462,43900.0
2013-07-31 11:30:00,75.1,75.24,75.02,75.07,46300.0,45.456,45.5407,45.4076,45.4378,46300.0
2013-07-31 11:35:00,75.02,75.13,75.0,75.03,73400.0,45.4076,45.4741,45.3955,45.4136,73400.0
2013-07-31 11:40:00,75.07,75.07,75.0,75.03,10800.0,45.4378,45.4378,45.3955,45.4136,10800.0
2013-07-31 11:45:00,75.03,75.05,74.97,74.99,10300.0,45.4136,45.4257,45.3773,45.3894,10300.0
2013-07-31 11:50:00,74.96,74.97,74.82,74.82,4900.0,45.3712,45.3773,45.2865,45.2865,4900.0
2013-07-31 11:55:00,74.87,74.87,74.74,74.74,11300.0,45.3168,45.3168,45.2381,45.2381,11300.0
2013-07-31 12:00:00,74.72,74.78,74.56,74.57,10600.0,45.226,45.2623,45.1291,45.1352,10600.0
2013-07-31 12:05:00,74.59,74.61,74.38,74.53,32900.0,45.1473,45.1594,45.0202,45.111,32900.0
2013-07-31 12:10:00,74.55,74.79,74.55,74.79,8600.0,45.1231,45.2684,45.1231,45.2684,8600.0
2013-07-31 12:15:00,74.82,74.82,74.62,74.75,14000.0,45.2865,45.2865,45.1655,45.2441,14000.0
2013-07-31 12:20:00,74.7,74.78,74.62,74.75,8300.0,45.2139,45.2623,45.1655,45.2441,8300.0
2013-07-31 12:25:00,74.75,74.79,74.75,74.77,21700.0,45.2441,45.2684,45.2441,45.2562,21700.0
2013-07-31 12:30:00,74.77,74.77,74.69,74.7,13700.0,45.2562,45.2562,45.2078,45.2139,13700.0
2013-07-31 12:35:00,74.69,74.78,74.66,74.69,52100.0,45.2078,45.2623,45.1897,45.2078,52100.0
2013-07-31 12:40:00,74.69,74.69,74.6,74.64,17500.0,45.2078,45.2078,45.1534,45.1776,17500.0
2013-07-31 12:45:00,74.65,74.75,74.62,74.75,7500.0,45.1836,45.2441,45.1655,45.2441,7500.0
2013-07-31 12:50:00,74.7,74.72,74.62,74.64,8200.0,45.2139,45.226,45.1655,45.1776,8200.0
2013-07-31 12:55:00,74.62,74.68,74.56,74.56,21300.0,45.1655,45.2018,45.1291,45.1291,21300.0
2013-07-31 13:00:00,74.6,74.6,74.49,74.52,17900.0,45.1534,45.1534,45.0868,45.1049,17900.0
2013-07-31 13:05:00,74.53,74.59,74.51,74.57,9200.0,45.111,45.1473,45.0989,45.1352,9200.0
2013-07-31 13:10:00,74.6,74.63,74.51,74.62,7900.0,45.1534,45.1715,45.0989,45.1655,7900.0
2013-07-31 13:15:00,74.62,74.62,74.48,74.49,7500.0,45.1655,45.1655,45.0807,45.0868,7500.0
2013-07-31 13:20:00,74.49,74.55,74.44,74.46,15400.0,45.0868,45.1231,45.0565,45.0686,15400.0
2013-07-31 13:25:00,74.46,74.49,74.42,74.42,4400.0,45.0686,45.0868,45.0444,45.0444,4400.0
2013-07-31 13:30:00,74.41,74.48,74.4,74.48,9300.0,45.0383,45.0807,45.0323,45.0807,9300.0
2013-07-31 13:35:00,74.48,74.53,74.47,74.53,36700.0,45.0807,45.111,45.0747,45.111,36700.0
2013-07-31 13:40:00,74.49,74.7,74.48,74.52,47300.0,45.0868,45.2139,45.0807,45.1049,47300.0
2013-07-31 13:45:00,74.54,74.63,74.46,74.5,27900.0,45.117,45.1715,45.0686,45.0928,27900.0
2013-07-31 13:50:00,74.47,74.53,74.47,74.5,10000.0,45.0747,45.111,45.0747,45.0928,10000.0
2013-07-31 13:55:00,74.52,74.6,74.48,74.6,23300.0,45.1049,45.1534,45.0807,45.1534,23300.0
2013-07-31 14:00:00,74.58,74.71,74.5,74.5,56800.0,45.1412,45.2199,45.0928,45.0928,56800.0
2013-07-31 14:05:00,74.5,74.56,74.31,74.52,21100.0,45.0928,45.1291,44.9778,45.1049,21100.0
2013-07-31 14:10:00,74.47,74.53,74.42,74.42,8200.0,45.0747,45.111,45.0444,45.0444,8200.0
2013-07-31 14:15:00,74.42,74.49,74.26,74.44,8100.0,45.0444,45.0868,44.9476,45.0565,8100.0
2013-07-31 14:20:00,74.46,74.56,74.46,74.53,39700.0,45.0686,45.1291,45.0686,45.111,39700.0
2013-07-31 14:25:00,74.51,74.58,74.46,74.46,2900.0,45.0989,45.1412,45.0686,45.0686,2900.0
2013-07-31 14:30:00,74.46,74.54,74.44,74.51,20500.0,45.0686,45.117,45.0565,45.0989,20500.0
2013-07-31 14:35:00,74.52,74.54,74.49,74.51,28300.0,45.1049,45.117,45.0868,45.0989,28300.0
2013-07-31 14:40:00,74.5,74.55,74.47,74.51,35000.0,45.0928,45.1231,45.0747,45.0989,35000.0
2013-07-31 14:45:00,74.52,74.52,74.49,74.51,6700.0,45.1049,45.1049,45.0868,45.0989,6700.0
2013-07-31 14:50:00,74.51,74.53,74.48,74.5,23400.0,45.0989,45.111,45.0807,45.0928,23400.0
2013-07-31 14:55:00,74.53,74.53,74.49,74.5,20500.0,45.111,45.111,45.0868,45.0928,20500.0
2013-07-31 15:00:00,74.51,74.52,74.39,74.51,16000.0,45.0989,45.1049,45.0262,45.0989,16000.0
2013-07-31 15:05:00,74.51,74.51,74.45,74.46,7900.0,45.0989,45.0989,45.0626,45.0686,7900.0
2013-07-31 15:10:00,74.44,74.46,74.27,74.3,31100.0,45.0565,45.0686,44.9536,44.9718,31100.0
2013-07-31 15:15:00,74.29,74.3,74.26,74.26,19600.0,44.9657,44.9718,44.9476,44.9476,19600.0
2013-07-31 15:20:00,74.26,74.31,74.26,74.3,53600.0,44.9476,44.9778,44.9476,44.9718,53600.0
2013-07-31 15:25:00,74.3,74.35,74.29,74.33,38100.0,44.9718,45.002,44.9657,44.9899,38100.0
2013-07-31 15:30:00,74.34,74.34,74.2,74.24,31700.0,44.996,44.996,44.9112,44.9355,31700.0
2013-07-31 15:35:00,74.24,74.39,74.24,74.27,84800.0,44.9355,45.0262,44.9355,44.9536,84800.0
2013-07-31 15:40:00,74.29,74.3,74.21,74.27,21200.0,44.9657,44.9718,44.9173,44.9536,21200.0
2013-07-31 15:45:00,74.25,74.3,74.24,74.29,41800.0,44.9415,44.9718,44.9355,44.9657,41800.0
2013-07-31 15:50:00,74.27,74.28,73.72,74.05,192000.0,44.9536,44.9597,44.6207,44.8205,192000.0
2013-07-31 15:55:00,74.05,74.07,73.63,73.99,190800.0,44.8205,44.8326,44.5662,44.7841,190800.0
2013-08-01 09:30:00,74.84,74.84,73.5,74.45,116800.0,45.2986,45.2986,44.4876,45.0626,116800.0
2013-08-01 09:35:00,74.35,74.78,73.94,73.94,155600.0,45.002,45.2623,44.7539,44.7539,155600.0
2013-08-01 09:40:00,73.97,74.5,73.97,74.49,258200.0,44.772,45.0928,44.772,45.0868,258200.0
2013-08-01 09:45:00,74.49,74.5,74.09,74.21,117700.0,45.0868,45.0928,44.8447,44.9173,117700.0
2013-08-01 09:50:00,74.31,74.41,74.04,74.09,81600.0,44.9778,45.0383,44.8144,44.8447,81600.0
2013-08-01 09:55:00,74.08,74.39,74.04,74.17,71600.0,44.8386,45.0262,44.8144,44.8931,71600.0
2013-08-01 10:00:00,74.19,74.37,74.15,74.33,323800.0,44.9052,45.0141,44.881,44.9899,323800.0
2013-08-01 10:05:00,74.3,74.57,74.29,74.55,136400.0,44.9718,45.1352,44.9657,45.1231,136400.0
2013-08-01 10:10:00,74.53,74.55,74.46,74.48,180600.0,45.111,45.1231,45.0686,45.0807,180600.0
2013-08-01 10:15:00,74.49,74.51,74.32,74.35,119600.0,45.0868,45.0989,44.9839,45.002,119600.0
2013-08-01 10:20:00,74.39,74.43,74.37,74.4,127200.0,45.0262,45.0505,45.0141,45.0323,127200.0
2013-08-01 10:25:00,74.4,74.43,74.39,74.4,92000.0,45.0323,45.0505,45.0262,45.0323,92000.0
2013-08-01 10:30:00,74.4,74.41,74.21,74.27,110000.0,45.0323,45.0383,44.9173,44.9536,110000.0
2013-08-01 10:35:00,74.25,74.29,73.81,73.86,104000.0,44.9415,44.9657,44.6752,44.7054,104000.0
2013-08-01 10:40:00,73.89,74.0,73.67,73.71,168600.0,44.7236,44.7902,44.5904,44.6147,168600.0
2013-08-01 10:45:00,73.7,73.71,73.34,73.45,109200.0,44.6086,44.6147,44.3907,44.4573,109200.0
2013-08-01 10:50:00,73.47,73.48,73.18,73.19,71400.0,44.4694,44.4754,44.2939,44.2999,71400.0
2013-08-01 10:55:00,73.19,73.21,73.05,73.14,150000.0,44.2999,44.312,44.2152,44.2697,150000.0
2013-08-01 11:00:00,73.12,73.25,72.85,72.96,76800.0,44.2575,44.3362,44.0941,44.1607,76800.0
2013-08-01 11:05:00,72.97,73.17,72.97,73.03,66200.0,44.1668,44.2878,44.1668,44.2031,66200.0
2013-08-01 11:10:00,73.07,73.08,72.71,72.75,168000.0,44.2273,44.2333,44.0094,44.0336,168000.0
2013-08-01 11:15:00,72.81,72.87,72.49,72.49,130600.0,44.0699,44.1062,43.8762,43.8762,130600.0
2013-08-01 11:20:00,72.49,72.79,72.28,72.35,198800.0,43.8762,44.0578,43.7491,43.7915,198800.0
2013-08-01 11:25:00,72.34,72.37,72.06,72.1,138400.0,43.7854,43.8036,43.616,43.6402,138400.0
2013-08-01 11:30:00,72.1,72.17,72.0,72.1,80400.0,43.6402,43.6825,43.5796,43.6402,80400.0
2013-08-01 11:35:00,72.1,72.48,72.1,72.48,130200.0,43.6402,43.8702,43.6402,43.8702,130200.0
2013-08-01 11:40:00,72.48,72.63,72.34,72.34,96200.0,43.8702,43.961,43.7854,43.7854,96200.0
2013-08-01 11:45:00,72.34,72.43,72.0,72.01,127200.0,43.7854,43.8399,43.5796,43.5857,127200.0
2013-08-01 11:50:00,72.01,72.08,71.82,72.03,85600.0,43.5857,43.6281,43.4707,43.5978,85600.0
2013-08-01 11:55:00,71.98,72.02,71.91,71.91,44000.0,43.5675,43.5917,43.5252,43.5252,44000.0
2013-08-01 12:00:00,71.91,72.02,71.83,72.0,60400.0,43.5252,43.5917,43.4767,43.5796,60400.0
2013-08-01 12:05:00,72.01,72.06,72.0,72.03,158600.0,43.5857,43.616,43.5796,43.5978,158600.0
2013-08-01 12:10:00,72.03,72.04,71.65,71.72,97200.0,43.5978,43.6039,43.3678,43.4102,97200.0
2013-08-01 12:15:00,71.72,71.96,71.72,71.93,59200.0,43.4102,43.5554,43.4102,43.5373,59200.0
2013-08-01 12:20:00,71.95,72.13,71.94,72.08,103800.0,43.5494,43.6583,43.5433,43.6281,103800.0
2013-08-01 12:25:00,72.08,72.15,72.0,72.0,51000.0,43.6281,43.6704,43.5796,43.5796,51000.0
2013-08-01 12:30:00,72.0,72.02,71.84,71.89,72200.0,43.5796,43.5917,43.4828,43.5131,72200.0
2013-08-01 12:35:00,71.87,71.94,71.85,71.86,69200.0,43.501,43.5433,43.4889,43.4949,69200.0
2013-08-01 12:40:00,71.86,71.86,71.73,71.76,54400.0,43.4949,43.4949,43.4162,43.4344,54400.0
2013-08-01 12:45:00,71.75,71.75,71.25,71.3,133800.0,43.4283,43.4283,43.1257,43.156,133800.0
2013-08-01 12:50:00,71.31,71.56,71.02,71.42,165600.0,43.162,43.3133,42.9865,43.2286,165600.0
2013-08-01 12:55:00,71.46,71.61,71.44,71.48,84800.0,43.2528,43.3436,43.2407,43.2649,84800.0
2013-08-01 13:00:00,71.5,71.56,71.38,71.38,76400.0,43.277,43.3133,43.2044,43.2044,76400.0
2013-08-01 13:05:00,71.39,71.57,71.27,71.51,52000.0,43.2104,43.3194,43.1378,43.2831,52000.0
2013-08-01 13:10:00,71.52,71.58,71.51,71.53,51000.0,43.2891,43.3254,43.2831,43.2952,51000.0
2013-08-01 13:15:00,71.53,71.57,71.38,71.49,95600.0,43.2952,43.3194,43.2044,43.271,95600.0
2013-08-01 13:20:00,71.49,71.49,71.08,71.1,36400.0,43.271,43.271,43.0228,43.0349,36400.0
2013-08-01 13:25:00,71.12,71.46,71.06,71.15,55800.0,43.047,43.2528,43.0107,43.0652,55800.0
2013-08-01 13:30:00,71.15,71.4,71.13,71.27,63400.0,43.0652,43.2165,43.0531,43.1378,63400.0
2013-08-01 13:35:00,71.29,71.41,71.18,71.19,56800.0,43.1499,43.2225,43.0833,43.0894,56800.0
2013-08-01 13:40:00,71.18,71.32,71.15,71.32,47600.0,43.0833,43.1681,43.0652,43.1681,47600.0
2013-08-01 13:45:00,71.31,71.48,71.27,71.34,101600.0,43.162,43.2649,43.1378,43.1802,101600.0
2013-08-01 13:50:00,71.34,71.48,71.27,71.41,103400.0,43.1802,43.2649,43.1378,43.2225,103400.0
2013-08-01 13:55:00,71.4,71.53,71.28,71.43,89000.0,43.2165,43.2952,43.1438,43.2346,89000.0
2013-08-01 14:00:00,71.4,71.72,71.4,71.56,158800.0,43.2165,43.4102,43.2165,43.3133,158800.0
2013-08-01 14:05:00,71.57,71.9,71.53,71.86,147200.0,43.3194,43.5191,43.2952,43.4949,147200.0
2013-08-01 14:10:00,71.84,72.01,71.82,71.9,100000.0,43.4828,43.5857,43.4707,43.5191,100000.0
2013-08-01 14:15:00,71.9,72.02,71.9,71.99,96200.0,43.5191,43.5917,43.5191,43.5736,96200.0
2013-08-01 14:20:00,72.0,72.04,71.98,72.0,82800.0,43.5796,43.6039,43.5675,43.5796,82800.0
2013-08-01 14:25:00,72.0,72.02,71.92,72.0,167600.0,43.5796,43.5917,43.5312,43.5796,167600.0
2013-08-01 14:30:00,71.98,72.01,71.83,71.96,56000.0,43.5675,43.5857,43.4767,43.5554,56000.0
2013-08-01 14:35:00,71.96,72.02,71.94,72.0,108800.0,43.5554,43.5917,43.5433,43.5796,108800.0
2013-08-01 14:40:00,72.01,72.25,72.01,72.05,42800.0,43.5857,43.731,43.5857,43.6099,42800.0
2013-08-01 14:45:00,72.05,72.14,71.88,71.95,47200.0,43.6099,43.6644,43.507,43.5494,47200.0
2013-08-01 14:50:00,71.95,72.04,71.76,71.81,72000.0,43.5494,43.6039,43.4344,43.4646,72000.0
2013-08-01 14:55:00,71.78,71.96,71.73,71.84,51400.0,43.4465,43.5554,43.4162,43.4828,51400.0
2013-08-01 15:00:00,71.87,72.09,71.83,72.0,93000.0,43.501,43.6341,43.4767,43.5796,93000.0
2013-08-01 15:05:00,72.02,72.28,72.02,72.28,94600.0,43.5917,43.7491,43.5917,43.7491,94600.0
2013-08-01 15:10:00,72.28,72.44,72.27,72.37,125400.0,43.7491,43.846,43.7431,43.8036,125400.0
2013-08-01 15:15:00,72.37,72.41,72.26,72.4,91800.0,43.8036,43.8278,43.737,43.8218,91800.0
2013-08-01 15:20:00,72.41,72.45,72.16,72.16,121000.0,43.8278,43.852,43.6765,43.6765,121000.0
2013-08-01 15:25:00,72.16,72.24,72.07,72.2,176600.0,43.6765,43.7249,43.622,43.7007,176600.0
2013-08-01 15:30:00,72.19,72.21,72.12,72.21,137400.0,43.6946,43.7067,43.6523,43.7067,137400.0
2013-08-01 15:35:00,72.21,72.22,72.17,72.2,213200.0,43.7067,43.7128,43.6825,43.7007,213200.0
2013-08-01 15:40:00,72.2,72.21,72.01,72.01,173400.0,43.7007,43.7067,43.5857,43.5857,173400.0
2013-08-01 15:45:00,72.02,72.11,71.92,72.06,167600.0,43.5917,43.6462,43.5312,43.616,167600.0
2013-08-01 15:50:00,72.06,72.22,72.06,72.2,224400.0,43.616,43.7128,43.616,43.7007,224400.0
2013-08-01 15:55:00,72.2,72.4,71.99,72.18,504000.0,43.7007,43.8218,43.5736,43.6886,504000.0
2013-08-02 09:30:00,72.0,72.14,71.41,72.02,67100.0,43.5796,43.6644,43.2225,43.5917,67100.0
2013-08-02 09:35:00,72.02,72.35,71.98,72.17,74800.0,43.5917,43.7915,43.5675,43.6825,74800.0
2013-08-02 09:40:00,72.18,72.35,72.15,72.26,86500.0,43.6886,43.7915,43.6704,43.737,86500.0
2013-08-02 09:45:00,72.27,72.31,72.14,72.18,49400.0,43.7431,43.7673,43.6644,43.6886,49400.0
2013-08-02 09:50:00,72.18,72.28,72.03,72.07,90500.0,43.6886,43.7491,43.5978,43.622,90500.0
2013-08-02 09:55:00,72.08,72.11,71.87,72.07,29500.0,43.6281,43.6462,43.501,43.622,29500.0
2013-08-02 10:00:00,72.08,72.11,71.99,72.02,16400.0,43.6281,43.6462,43.5736,43.5917,16400.0
2013-08-02 10:05:00,72.01,72.05,71.95,71.96,8500.0,43.5857,43.6099,43.5494,43.5554,8500.0
2013-08-02 10:10:00,71.98,71.99,71.82,71.82,15300.0,43.5675,43.5736,43.4707,43.4707,15300.0
2013-08-02 10:15:00,71.85,71.91,71.83,71.89,12800.0,43.4889,43.5252,43.4767,43.5131,12800.0
2013-08-02 10:20:00,71.89,71.89,71.7,71.73,33700.0,43.5131,43.5131,43.3981,43.4162,33700.0
2013-08-02 10:25:00,71.76,71.89,71.76,71.88,23200.0,43.4344,43.5131,43.4344,43.507,23200.0
2013-08-02 10:30:00,71.88,72.15,71.87,72.06,50800.0,43.507,43.6704,43.501,43.616,50800.0
2013-08-02 10:35:00,72.06,72.06,71.92,71.95,22500.0,43.616,43.616,43.5312,43.5494,22500.0
2013-08-02 10:40:00,71.96,72.04,71.92,71.99,30500.0,43.5554,43.6039,43.5312,43.5736,30500.0
2013-08-02 10:45:00,71.99,71.99,71.82,71.85,20200.0,43.5736,43.5736,43.4707,43.4889,20200.0
2013-08-02 10:50:00,71.84,71.89,71.84,71.84,8000.0,43.4828,43.5131,43.4828,43.4828,8000.0
2013-08-02 10:55:00,71.85,71.86,71.78,71.84,27200.0,43.4889,43.4949,43.4465,43.4828,27200.0
2013-08-02 11:00:00,71.84,71.94,71.84,71.94,25800.0,43.4828,43.5433,43.4828,43.5433,25800.0
2013-08-02 11:05:00,71.95,71.95,71.76,71.78,41600.0,43.5494,43.5494,43.4344,43.4465,41600.0
2013-08-02 11:10:00,71.78,71.85,71.77,71.84,17800.0,43.4465,43.4889,43.4404,43.4828,17800.0
2013-08-02 11:15:00,71.85,71.88,71.8,71.87,30300.0,43.4889,43.507,43.4586,43.501,30300.0
2013-08-02 11:20:00,71.86,71.89,71.79,71.82,41700.0,43.4949,43.5131,43.4525,43.4707,41700.0
2013-08-02 11:25:00,71.81,71.86,71.77,71.78,13800.0,43.4646,43.4949,43.4404,43.4465,13800.0
2013-08-02 11:30:00,71.8,71.84,71.79,71.81,39800.0,43.4586,43.4828,43.4525,43.4646,39800.0
2013-08-02 11:35:00,71.82,71.84,71.78,71.81,25700.0,43.4707,43.4828,43.4465,43.4646,25700.0
2013-08-02 11:40:00,71.8,71.81,71.76,71.76,19500.0,43.4586,43.4646,43.4344,43.4344,19500.0
2013-08-02 11:45:00,71.76,71.81,71.75,71.81,12900.0,43.4344,43.4646,43.4283,43.4646,12900.0
2013-08-02 11:50:00,71.81,71.81,71.71,71.8,17600.0,43.4646,43.4646,43.4041,43.4586,17600.0
2013-08-02 11:55:00,71.8,71.82,71.77,71.81,34500.0,43.4586,43.4707,43.4404,43.4646,34500.0
2013-08-02 12:00:00,71.81,71.83,71.77,71.81,38100.0,43.4646,43.4767,43.4404,43.4646,38100.0
2013-08-02 12:05:00,71.81,71.82,71.77,71.8,13500.0,43.4646,43.4707,43.4404,43.4586,13500.0
2013-08-02 12:10:00,71.8,71.84,71.79,71.79,29500.0,43.4586,43.4828,43.4525,43.4525,29500.0
2013-08-02 12:15:00,71.81,71.82,71.79,71.81,10100.0,43.4646,43.4707,43.4525,43.4646,10100.0
2013-08-02 12:20:00,71.82,71.91,71.79,71.91,34900.0,43.4707,43.5252,43.4525,43.5252,34900.0
2013-08-02 12:25:00,71.91,71.91,71.84,71.84,9800.0,43.5252,43.5252,43.4828,43.4828,9800.0
2013-08-02 12:30:00,71.84,71.96,71.83,71.96,12600.0,43.4828,43.5554,43.4767,43.5554,12600.0
2013-08-02 12:35:00,71.96,72.13,71.96,72.13,7700.0,43.5554,43.6583,43.5554,43.6583,7700.0
2013-08-02 12:40:00,72.13,72.22,72.12,72.22,11500.0,43.6583,43.7128,43.6523,43.7128,11500.0
2013-08-02 12:45:00,72.22,72.35,72.2,72.35,32900.0,43.7128,43.7915,43.7007,43.7915,32900.0
2013-08-02 12:50:00,72.36,72.37,72.21,72.21,15500.0,43.7975,43.8036,43.7067,43.7067,15500.0
2013-08-02 12:55:00,72.2,72.23,72.09,72.11,39400.0,43.7007,43.7189,43.6341,43.6462,39400.0
2013-08-02 13:00:00,72.1,72.1,71.79,71.8,41200.0,43.6402,43.6402,43.4525,43.4586,41200.0
2013-08-02 13:05:00,71.8,72.02,71.8,72.01,28000.0,43.4586,43.5917,43.4586,43.5857,28000.0
2013-08-02 13:10:00,72.01,72.02,71.93,71.94,19600.0,43.5857,43.5917,43.5373,43.5433,19600.0
2013-08-02 13:15:00,71.93,71.98,71.93,71.95,86900.0,43.5373,43.5675,43.5373,43.5494,86900.0
2013-08-02 13:20:00,71.95,72.02,71.95,71.97,19600.0,43.5494,43.5917,43.5494,43.5615,19600.0
2013-08-02 13:25:00,71.97,72.01,71.96,71.96,14000.0,43.5615,43.5857,43.5554,43.5554,14000.0
2013-08-02 13:30:00,71.95,71.95,71.9,71.94,13600.0,43.5494,43.5494,43.5191,43.5433,13600.0
2013-08-02 13:35:00,71.94,71.96,71.9,71.93,13200.0,43.5433,43.5554,43.5191,43.5373,13200.0
2013-08-02 13:40:00,71.92,72.11,71.92,72.1,11900.0,43.5312,43.6462,43.5312,43.6402,11900.0
2013-08-02 13:45:00,72.09,72.15,72.08,72.15,14500.0,43.6341,43.6704,43.6281,43.6704,14500.0
2013-08-02 13:50:00,72.14,72.17,72.11,72.15,33200.0,43.6644,43.6825,43.6462,43.6704,33200.0
2013-08-02 13:55:00,72.16,72.34,72.14,72.34,22800.0,43.6765,43.7854,43.6644,43.7854,22800.0
2013-08-02 14:00:00,72.34,72.34,72.17,72.25,16400.0,43.7854,43.7854,43.6825,43.731,16400.0
2013-08-02 14:05:00,72.25,72.27,72.21,72.25,19000.0,43.731,43.7431,43.7067,43.731,19000.0
2013-08-02 14:10:00,72.26,72.26,72.22,72.25,10700.0,43.737,43.737,43.7128,43.731,10700.0
2013-08-02 14:15:00,72.25,72.26,72.19,72.19,94800.0,43.731,43.737,43.6946,43.6946,94800.0
2013-08-02 14:20:00,72.19,72.19,72.06,72.06,24800.0,43.6946,43.6946,43.616,43.616,24800.0
2013-08-02 14:25:00,72.06,72.2,72.06,72.19,24100.0,43.616,43.7007,43.616,43.6946,24100.0
2013-08-02 14:30:00,72.19,72.2,72.17,72.17,28900.0,43.6946,43.7007,43.6825,43.6825,28900.0
2013-08-02 14:35:00,72.18,72.18,72.03,72.06,64000.0,43.6886,43.6886,43.5978,43.616,64000.0
2013-08-02 14:40:00,72.07,72.09,72.03,72.04,44400.0,43.622,43.6341,43.5978,43.6039,44400.0
2013-08-02 14:45:00,72.04,72.07,72.02,72.07,22100.0,43.6039,43.622,43.5917,43.622,22100.0
2013-08-02 14:50:00,72.07,72.07,72.02,72.02,22900.0,43.622,43.622,43.5917,43.5917,22900.0
2013-08-02 14:55:00,72.02,72.08,72.01,72.04,37200.0,43.5917,43.6281,43.5857,43.6039,37200.0
2013-08-02 15:00:00,72.06,72.06,72.03,72.05,20000.0,43.616,43.616,43.5978,43.6099,20000.0
2013-08-02 15:05:00,72.06,72.07,72.02,72.05,21400.0,43.616,43.622,43.5917,43.6099,21400.0
2013-08-02 15:10:00,72.04,72.07,72.04,72.06,15500.0,43.6039,43.622,43.6039,43.616,15500.0
2013-08-02 15:15:00,72.06,72.07,72.06,72.06,11300.0,43.616,43.622,43.616,43.616,11300.0
2013-08-02 15:20:00,72.05,72.06,72.02,72.03,36600.0,43.6099,43.616,43.5917,43.5978,36600.0
2013-08-02 15:25:00,72.04,72.08,72.04,72.07,34400.0,43.6039,43.6281,43.6039,43.622,34400.0
2013-08-02 15:30:00,72.06,72.1,72.03,72.05,101900.0,43.616,43.6402,43.5978,43.6099,101900.0
2013-08-02 15:35:00,72.05,72.08,72.03,72.07,59100.0,43.6099,43.6281,43.5978,43.622,59100.0
2013-08-02 15:40:00,72.07,72.09,72.03,72.05,67200.0,43.622,43.6341,43.5978,43.6099,67200.0
2013-08-02 15:45:00,72.06,72.08,72.04,72.06,64200.0,43.616,43.6281,43.6039,43.616,64200.0
2013-08-02 15:50:00,72.06,72.22,72.06,72.21,57300.0,43.616,43.7128,43.616,43.7067,57300.0
2013-08-02 15:55:00,72.21,72.3,72.19,72.28,116100.0,43.7067,43.7612,43.6946,43.7491,116100.0
2013-08-05 09:30:00,71.98,72.36,71.6,71.61,63200.0,43.5675,43.7975,43.3375,43.3436,63200.0
2013-08-05 09:35:00,71.74,71.74,71.44,71.6,16600.0,43.4223,43.4223,43.2407,43.3375,16600.0
2013-08-05 09:40:00,71.58,71.83,71.57,71.77,54100.0,43.3254,43.4767,43.3194,43.4404,54100.0
2013-08-05 09:45:00,71.79,71.96,71.75,71.84,19200.0,43.4525,43.5554,43.4283,43.4828,19200.0
2013-08-05 09:50:00,71.83,72.1,71.83,72.04,15100.0,43.4767,43.6402,43.4767,43.6039,15100.0
2013-08-05 09:55:00,72.04,72.3,72.04,72.3,13600.0,43.6039,43.7612,43.6039,43.7612,13600.0
2013-08-05 10:00:00,72.32,72.32,72.13,72.14,6800.0,43.7733,43.7733,43.6583,43.6644,6800.0
2013-08-05 10:05:00,72.12,72.25,72.12,72.18,9700.0,43.6523,43.731,43.6523,43.6886,9700.0
2013-08-05 10:10:00,72.19,72.19,72.1,72.14,4400.0,43.6946,43.6946,43.6402,43.6644,4400.0
2013-08-05 10:15:00,72.12,72.12,72.07,72.08,12900.0,43.6523,43.6523,43.622,43.6281,12900.0
2013-08-05 10:20:00,72.08,72.28,72.08,72.27,22000.0,43.6281,43.7491,43.6281,43.7431,22000.0
2013-08-05 10:25:00,72.27,72.33,72.24,72.33,11800.0,43.7431,43.7794,43.7249,43.7794,11800.0
2013-08-05 10:30:00,72.27,72.48,72.26,72.47,13600.0,43.7431,43.8702,43.737,43.8641,13600.0
2013-08-05 10:35:00,72.47,72.53,72.47,72.5,10900.0,43.8641,43.9004,43.8641,43.8823,10900.0
2013-08-05 10:40:00,72.53,72.53,72.49,72.5,12100.0,43.9004,43.9004,43.8762,43.8823,12100.0
2013-08-05 10:45:00,72.52,72.52,72.36,72.37,10900.0,43.8944,43.8944,43.7975,43.8036,10900.0
2013-08-05 10:50:00,72.38,72.45,72.34,72.45,15500.0,43.8096,43.852,43.7854,43.852,15500.0
2013-08-05 10:55:00,72.44,72.51,72.42,72.49,7100.0,43.846,43.8883,43.8339,43.8762,7100.0
2013-08-05 11:00:00,72.5,72.51,72.48,72.5,20200.0,43.8823,43.8883,43.8702,43.8823,20200.0
2013-08-05 11:05:00,72.5,72.52,72.45,72.45,9000.0,43.8823,43.8944,43.852,43.852,9000.0
2013-08-05 11:10:00,72.45,72.51,72.36,72.36,11300.0,43.852,43.8883,43.7975,43.7975,11300.0
2013-08-05 11:15:00,72.36,72.51,72.36,72.48,21800.0,43.7975,43.8883,43.7975,43.8702,21800.0
2013-08-05 11:20:00,72.48,72.5,72.44,72.46,5600.0,43.8702,43.8823,43.846,43.8581,5600.0
2013-08-05 11:25:00,72.47,72.49,72.44,72.45,4500.0,43.8641,43.8762,43.846,43.852,4500.0
2013-08-05 11:30:00,72.44,72.46,72.39,72.39,9200.0,43.846,43.8581,43.8157,43.8157,9200.0
2013-08-05 11:35:00,72.4,72.4,72.31,72.31,7600.0,43.8218,43.8218,43.7673,43.7673,7600.0
2013-08-05 11:40:00,72.31,72.31,72.2,72.2,10200.0,43.7673,43.7673,43.7007,43.7007,10200.0
2013-08-05 11:45:00,72.2,72.2,72.14,72.17,10000.0,43.7007,43.7007,43.6644,43.6825,10000.0
2013-08-05 11:50:00,72.17,72.18,72.1,72.11,7300.0,43.6825,43.6886,43.6402,43.6462,7300.0
2013-08-05 11:55:00,72.12,72.19,72.11,72.12,12800.0,43.6523,43.6946,43.6462,43.6523,12800.0
2013-08-05 12:00:00,72.09,72.15,72.06,72.12,12700.0,43.6341,43.6704,43.616,43.6523,12700.0
2013-08-05 12:05:00,72.11,72.12,72.04,72.12,10400.0,43.6462,43.6523,43.6039,43.6523,10400.0
2013-08-05 12:10:00,72.12,72.2,72.12,72.17,23300.0,43.6523,43.7007,43.6523,43.6825,23300.0
2013-08-05 12:15:00,72.17,72.18,72.11,72.16,16500.0,43.6825,43.6886,43.6462,43.6765,16500.0
2013-08-05 12:20:00,72.16,72.2,72.14,72.17,8100.0,43.6765,43.7007,43.6644,43.6825,8100.0
2013-08-05 12:25:00,72.17,72.25,72.14,72.15,18500.0,43.6825,43.731,43.6644,43.6704,18500.0
2013-08-05 12:30:00,72.16,72.22,72.13,72.16,8800.0,43.6765,43.7128,43.6583,43.6765,8800.0
2013-08-05 12:35:00,72.17,72.23,72.14,72.16,12100.0,43.6825,43.7189,43.6644,43.6765,12100.0
2013-08-05 12:40:00,72.14,72.14,72.1,72.1,4500.0,43.6644,43.6644,43.6402,43.6402,4500.0
2013-08-05 12:45:00,72.12,72.14,72.06,72.07,8500.0,43.6523,43.6644,43.616,43.622,8500.0
2013-08-05 12:50:00,72.06,72.07,72.0,72.01,14300.0,43.616,43.622,43.5796,43.5857,14300.0
2013-08-05 12:55:00,71.99,72.06,71.99,72.04,5800.0,43.5736,43.616,43.5736,43.6039,5800.0
2013-08-05 13:00:00,72.05,72.05,71.93,71.95,8300.0,43.6099,43.6099,43.5373,43.5494,8300.0
2013-08-05 13:05:00,71.96,71.96,71.88,71.9,5000.0,43.5554,43.5554,43.507,43.5191,5000.0
2013-08-05 13:10:00,71.9,71.94,71.89,71.94,3200.0,43.5191,43.5433,43.5131,43.5433,3200.0
2013-08-05 13:15:00,71.95,72.0,71.94,71.94,12400.0,43.5494,43.5796,43.5433,43.5433,12400.0
2013-08-05 13:20:00,71.96,71.99,71.94,71.99,6800.0,43.5554,43.5736,43.5433,43.5736,6800.0
2013-08-05 13:25:00,71.99,72.0,71.98,72.0,6900.0,43.5736,43.5796,43.5675,43.5796,6900.0
2013-08-05 13:30:00,72.0,72.01,71.99,72.01,17200.0,43.5796,43.5857,43.5736,43.5857,17200.0
2013-08-05 13:35:00,72.01,72.03,71.98,72.0,15000.0,43.5857,43.5978,43.5675,43.5796,15000.0
2013-08-05 13:40:00,72.0,72.02,71.99,72.02,4300.0,43.5796,43.5917,43.5736,43.5917,4300.0
2013-08-05 13:45:00,72.01,72.05,72.0,72.03,9000.0,43.5857,43.6099,43.5796,43.5978,9000.0
2013-08-05 13:50:00,72.03,72.08,72.02,72.05,14200.0,43.5978,43.6281,43.5917,43.6099,14200.0
2013-08-05 13:55:00,72.05,72.08,72.02,72.08,8800.0,43.6099,43.6281,43.5917,43.6281,8800.0
2013-08-05 14:00:00,72.06,72.06,72.0,72.01,5300.0,43.616,43.616,43.5796,43.5857,5300.0
2013-08-05 14:05:00,72.02,72.05,72.0,72.01,9700.0,43.5917,43.6099,43.5796,43.5857,9700.0
2013-08-05 14:10:00,72.0,72.04,71.99,72.03,5600.0,43.5796,43.6039,43.5736,43.5978,5600.0
2013-08-05 14:15:00,72.04,72.07,72.02,72.02,8000.0,43.6039,43.622,43.5917,43.5917,8000.0
2013-08-05 14:20:00,72.03,72.04,72.0,72.02,8100.0,43.5978,43.6039,43.5796,43.5917,8100.0
2013-08-05 14:25:00,72.03,72.15,72.01,72.12,18300.0,43.5978,43.6704,43.5857,43.6523,18300.0
2013-08-05 14:30:00,72.13,72.22,72.12,72.16,16800.0,43.6583,43.7128,43.6523,43.6765,16800.0
2013-08-05 14:35:00,72.16,72.18,72.14,72.18,8900.0,43.6765,43.6886,43.6644,43.6886,8900.0
2013-08-05 14:40:00,72.19,72.19,72.11,72.15,8400.0,43.6946,43.6946,43.6462,43.6704,8400.0
2013-08-05 14:45:00,72.15,72.15,72.0,72.0,16400.0,43.6704,43.6704,43.5796,43.5796,16400.0
2013-08-05 14:50:00,71.99,72.05,71.97,72.04,10100.0,43.5736,43.6099,43.5615,43.6039,10100.0
2013-08-05 14:55:00,72.04,72.05,72.0,72.04,8300.0,43.6039,43.6099,43.5796,43.6039,8300.0
2013-08-05 15:00:00,72.03,72.05,71.97,71.98,20400.0,43.5978,43.6099,43.5615,43.5675,20400.0
2013-08-05 15:05:00,71.97,72.0,71.97,71.98,7000.0,43.5615,43.5796,43.5615,43.5675,7000.0
2013-08-05 15:10:00,71.97,71.99,71.96,71.97,4400.0,43.5615,43.5736,43.5554,43.5615,4400.0
2013-08-05 15:15:00,71.98,72.0,71.97,71.97,8900.0,43.5675,43.5796,43.5615,43.5615,8900.0
2013-08-05 15:20:00,71.96,72.0,71.93,72.0,12600.0,43.5554,43.5796,43.5373,43.5796,12600.0
2013-08-05 15:25:00,72.0,72.01,71.96,71.97,8300.0,43.5796,43.5857,43.5554,43.5615,8300.0
2013-08-05 15:30:00,71.97,72.02,71.96,72.02,12300.0,43.5615,43.5917,43.5554,43.5917,12300.0
2013-08-05 15:35:00,72.01,72.02,71.98,72.01,10400.0,43.5857,43.5917,43.5675,43.5857,10400.0
2013-08-05 15:40:00,72.01,72.03,71.99,72.02,16600.0,43.5857,43.5978,43.5736,43.5917,16600.0
2013-08-05 15:45:00,72.03,72.03,71.98,71.99,25900.0,43.5978,43.5978,43.5675,43.5736,25900.0
2013-08-05 15:50:00,72.0,72.06,71.98,72.01,46900.0,43.5796,43.616,43.5675,43.5857,46900.0
2013-08-05 15:55:00,72.01,72.06,71.99,72.06,83500.0,43.5857,43.616,43.5736,43.616,83500.0
2013-08-06 09:30:00,72.08,72.25,72.01,72.24,22300.0,43.6281,43.731,43.5857,43.7249,22300.0
2013-08-06 09:35:00,72.24,72.5,72.23,72.34,6600.0,43.7249,43.8823,43.7189,43.7854,6600.0
2013-08-06 09:40:00,72.3,72.3,72.08,72.08,4700.0,43.7612,43.7612,43.6281,43.6281,4700.0
2013-08-06 09:45:00,72.17,72.17,72.0,72.01,24100.0,43.6825,43.6825,43.5796,43.5857,24100.0
2013-08-06 09:50:00,72.0,72.21,71.98,72.14,76400.0,43.5796,43.7067,43.5675,43.6644,76400.0
2013-08-06 09:55:00,72.13,72.23,72.07,72.23,32900.0,43.6583,43.7189,43.622,43.7189,32900.0
2013-08-06 10:00:00,72.23,72.23,72.01,72.03,10200.0,43.7189,43.7189,43.5857,43.5978,10200.0
2013-08-06 10:05:00,72.03,72.12,72.02,72.08,3600.0,43.5978,43.6523,43.5917,43.6281,3600.0
2013-08-06 10:10:00,72.04,72.05,71.98,71.98,13100.0,43.6039,43.6099,43.5675,43.5675,13100.0
2013-08-06 10:15:00,72.01,72.01,71.76,71.77,14500.0,43.5857,43.5857,43.4344,43.4404,14500.0
2013-08-06 10:20:00,71.8,71.82,71.52,71.52,23100.0,43.4586,43.4707,43.2891,43.2891,23100.0
2013-08-06 10:25:00,71.52,71.61,71.45,71.61,19200.0,43.2891,43.3436,43.2467,43.3436,19200.0
2013-08-06 10:30:00,71.6,71.61,71.51,71.52,20100.0,43.3375,43.3436,43.2831,43.2891,20100.0
2013-08-06 10:35:00,71.53,71.76,71.53,71.76,42000.0,43.2952,43.4344,43.2952,43.4344,42000.0
2013-08-06 10:40:00,71.74,71.8,71.69,71.76,14900.0,43.4223,43.4586,43.392,43.4344,14900.0
2013-08-06 10:45:00,71.79,71.8,71.67,71.69,9200.0,43.4525,43.4586,43.3799,43.392,9200.0
2013-08-06 10:50:00,71.7,71.81,71.68,71.76,11600.0,43.3981,43.4646,43.386,43.4344,11600.0
2013-08-06 10:55:00,71.76,71.78,71.6,71.6,21100.0,43.4344,43.4465,43.3375,43.3375,21100.0
2013-08-06 11:00:00,71.61,71.72,71.6,71.66,14100.0,43.3436,43.4102,43.3375,43.3738,14100.0
2013-08-06 11:05:00,71.67,71.73,71.6,71.71,10500.0,43.3799,43.4162,43.3375,43.4041,10500.0
2013-08-06 11:10:00,71.71,71.73,71.68,71.72,26900.0,43.4041,43.4162,43.386,43.4102,26900.0
2013-08-06 11:15:00,71.73,71.82,71.71,71.82,24200.0,43.4162,43.4707,43.4041,43.4707,24200.0
2013-08-06 11:20:00,71.83,71.94,71.81,71.92,41700.0,43.4767,43.5433,43.4646,43.5312,41700.0
2013-08-06 11:25:00,71.92,71.98,71.91,71.95,5700.0,43.5312,43.5675,43.5252,43.5494,5700.0
2013-08-06 11:30:00,71.98,72.01,71.96,71.98,5000.0,43.5675,43.5857,43.5554,43.5675,5000.0
2013-08-06 11:35:00,71.98,72.01,71.94,72.01,5400.0,43.5675,43.5857,43.5433,43.5857,5400.0
2013-08-06 11:40:00,71.99,72.03,71.96,71.96,9100.0,43.5736,43.5978,43.5554,43.5554,9100.0
2013-08-06 11:45:00,71.96,72.0,71.95,71.99,6800.0,43.5554,43.5796,43.5494,43.5736,6800.0
2013-08-06 11:50:00,72.0,72.03,71.97,72.03,3000.0,43.5796,43.5978,43.5615,43.5978,3000.0
2013-08-06 11:55:00,72.04,72.14,72.04,72.14,8200.0,43.6039,43.6644,43.6039,43.6644,8200.0
2013-08-06 12:00:00,72.14,72.16,72.06,72.07,7700.0,43.6644,43.6765,43.616,43.622,7700.0
2013-08-06 12:05:00,72.05,72.15,72.05,72.14,6300.0,43.6099,43.6704,43.6099,43.6644,6300.0
2013-08-06 12:10:00,72.14,72.15,72.12,72.13,6100.0,43.6644,43.6704,43.6523,43.6583,6100.0
2013-08-06 12:15:00,72.13,72.13,72.08,72.09,5300.0,43.6583,43.6583,43.6281,43.6341,5300.0
2013-08-06 12:20:00,72.09,72.2,72.08,72.2,5900.0,43.6341,43.7007,43.6281,43.7007,5900.0
2013-08-06 12:25:00,72.2,72.21,72.14,72.15,12200.0,43.7007,43.7067,43.6644,43.6704,12200.0
2013-08-06 12:30:00,72.15,72.23,72.15,72.23,7100.0,43.6704,43.7189,43.6704,43.7189,7100.0
2013-08-06 12:35:00,72.2,72.2,72.12,72.13,8100.0,43.7007,43.7007,43.6523,43.6583,8100.0
2013-08-06 12:40:00,72.12,72.24,72.11,72.2,8600.0,43.6523,43.7249,43.6462,43.7007,8600.0
2013-08-06 12:45:00,72.2,72.21,72.15,72.2,3200.0,43.7007,43.7067,43.6704,43.7007,3200.0
2013-08-06 12:50:00,72.23,72.25,72.14,72.15,9600.0,43.7189,43.731,43.6644,43.6704,9600.0
2013-08-06 12:55:00,72.17,72.17,72.12,72.12,7500.0,43.6825,43.6825,43.6523,43.6523,7500.0
2013-08-06 13:00:00,72.12,72.15,72.11,72.11,3100.0,43.6523,43.6704,43.6462,43.6462,3100.0
2013-08-06 13:05:00,72.11,72.12,72.09,72.1,4300.0,43.6462,43.6523,43.6341,43.6402,4300.0
2013-08-06 13:10:00,72.09,72.09,72.04,72.08,6500.0,43.6341,43.6341,43.6039,43.6281,6500.0
2013-08-06 13:15:00,72.09,72.09,72.08,72.09,3000.0,43.6341,43.6341,43.6281,43.6341,3000.0
2013-08-06 13:20:00,72.09,72.13,72.09,72.13,5800.0,43.6341,43.6583,43.6341,43.6583,5800.0
2013-08-06 13:25:00,72.13,72.13,72.08,72.1,16600.0,43.6583,43.6583,43.6281,43.6402,16600.0
2013-08-06 13:30:00,72.08,72.08,72.04,72.05,6500.0,43.6281,43.6281,43.6039,43.6099,6500.0
2013-08-06 13:35:00,72.02,72.04,71.98,72.0,20400.0,43.5917,43.6039,43.5675,43.5796,20400.0
2013-08-06 13:40:00,72.01,72.05,71.99,72.05,25100.0,43.5857,43.6099,43.5736,43.6099,25100.0
2013-08-06 13:45:00,72.05,72.05,72.03,72.03,4000.0,43.6099,43.6099,43.5978,43.5978,4000.0
2013-08-06 13:50:00,72.04,72.09,72.03,72.09,3800.0,43.6039,43.6341,43.5978,43.6341,3800.0
2013-08-06 13:55:00,72.09,72.14,72.05,72.05,10800.0,43.6341,43.6644,43.6099,43.6099,10800.0
2013-08-06 14:00:00,72.03,72.05,71.97,72.0,40200.0,43.5978,43.6099,43.5615,43.5796,40200.0
2013-08-06 14:05:00,72.0,72.01,71.92,71.95,22500.0,43.5796,43.5857,43.5312,43.5494,22500.0
2013-08-06 14:10:00,71.95,71.97,71.8,71.82,82400.0,43.5494,43.5615,43.4586,43.4707,82400.0
2013-08-06 14:15:00,71.83,71.88,71.76,71.84,22600.0,43.4767,43.507,43.4344,43.4828,22600.0
2013-08-06 14:20:00,71.84,71.95,71.75,71.95,22900.0,43.4828,43.5494,43.4283,43.5494,22900.0
2013-08-06 14:25:00,71.99,72.09,71.97,72.08,25900.0,43.5736,43.6341,43.5615,43.6281,25900.0
2013-08-06 14:30:00,72.08,72.12,72.06,72.09,5900.0,43.6281,43.6523,43.616,43.6341,5900.0
2013-08-06 14:35:00,72.07,72.11,72.02,72.11,7800.0,43.622,43.6462,43.5917,43.6462,7800.0
2013-08-06 14:40:00,72.1,72.11,72.01,72.05,14900.0,43.6402,43.6462,43.5857,43.6099,14900.0
2013-08-06 14:45:00,72.06,72.08,72.06,72.08,8100.0,43.616,43.6281,43.616,43.6281,8100.0
2013-08-06 14:50:00,72.07,72.12,72.06,72.12,11900.0,43.622,43.6523,43.616,43.6523,11900.0
2013-08-06 14:55:00,72.12,72.15,72.11,72.15,9400.0,43.6523,43.6704,43.6462,43.6704,9400.0
2013-08-06 15:00:00,72.15,72.2,72.15,72.2,15000.0,43.6704,43.7007,43.6704,43.7007,15000.0
2013-08-06 15:05:00,72.2,72.24,72.19,72.21,16400.0,43.7007,43.7249,43.6946,43.7067,16400.0
2013-08-06 15:10:00,72.21,72.33,72.21,72.32,13400.0,43.7067,43.7794,43.7067,43.7733,13400.0
2013-08-06 15:15:00,72.33,72.38,72.32,72.33,24500.0,43.7794,43.8096,43.7733,43.7794,24500.0
2013-08-06 15:20:00,72.34,72.44,72.34,72.44,25100.0,43.7854,43.846,43.7854,43.846,25100.0
2013-08-06 15:25:00,72.43,72.49,72.43,72.47,31500.0,43.8399,43.8762,43.8399,43.8641,31500.0
2013-08-06 15:30:00,72.47,72.49,72.38,72.38,33300.0,43.8641,43.8762,43.8096,43.8096,33300.0
2013-08-06 15:35:00,72.39,72.45,72.37,72.44,37700.0,43.8157,43.852,43.8036,43.846,37700.0
2013-08-06 15:40:00,72.44,72.52,72.43,72.5,38000.0,43.846,43.8944,43.8399,43.8823,38000.0
2013-08-06 15:45:00,72.5,72.5,72.41,72.42,34200.0,43.8823,43.8823,43.8278,43.8339,34200.0
2013-08-06 15:50:00,72.42,72.42,72.31,72.32,59500.0,43.8339,43.8339,43.7673,43.7733,59500.0
2013-08-06 15:55:00,72.32,72.4,72.32,72.39,87700.0,43.7733,43.8218,43.7733,43.8157,87700.0
2013-08-07 09:30:00,72.3,72.3,71.8,71.87,23900.0,43.7612,43.7612,43.4586,43.501,23900.0
2013-08-07 09:35:00,71.95,71.95,71.8,71.85,12700.0,43.5494,43.5494,43.4586,43.4889,12700.0
2013-08-07 09:40:00,71.85,71.92,71.83,71.91,34700.0,43.4889,43.5312,43.4767,43.5252,34700.0
2013-08-07 09:45:00,71.93,71.94,71.9,71.93,16200.0,43.5373,43.5433,43.5191,43.5373,16200.0
2013-08-07 09:50:00,71.95,71.95,71.67,71.67,19200.0,43.5494,43.5494,43.3799,43.3799,19200.0
2013-08-07 09:55:00,71.62,71.62,71.37,71.45,14300.0,43.3496,43.3496,43.1983,43.2467,14300.0
2013-08-07 10:00:00,71.39,71.41,71.18,71.4,46000.0,43.2104,43.2225,43.0833,43.2165,46000.0
2013-08-07 10:05:00,71.35,71.63,71.31,71.62,19000.0,43.1862,43.3557,43.162,43.3496,19000.0
2013-08-07 10:10:00,71.62,71.71,71.59,71.64,25300.0,43.3496,43.4041,43.3315,43.3617,25300.0
2013-08-07 10:15:00,71.64,71.76,71.6,71.76,7900.0,43.3617,43.4344,43.3375,43.4344,7900.0
2013-08-07 10:20:00,71.77,71.8,71.59,71.6,36700.0,43.4404,43.4586,43.3315,43.3375,36700.0
2013-08-07 10:25:00,71.6,71.61,71.44,71.48,12400.0,43.3375,43.3436,43.2407,43.2649,12400.0
2013-08-07 10:30:00,71.39,71.46,71.25,71.29,21500.0,43.2104,43.2528,43.1257,43.1499,21500.0
2013-08-07 10:35:00,71.25,71.31,71.2,71.28,8400.0,43.1257,43.162,43.0954,43.1438,8400.0
2013-08-07 10:40:00,71.26,71.37,71.24,71.36,11300.0,43.1317,43.1983,43.1196,43.1923,11300.0
2013-08-07 10:45:00,71.37,71.38,71.31,71.31,9000.0,43.1983,43.2044,43.162,43.162,9000.0
2013-08-07 10:50:00,71.33,71.39,71.27,71.3,11400.0,43.1741,43.2104,43.1378,43.156,11400.0
2013-08-07 10:55:00,71.31,71.35,71.31,71.32,4600.0,43.162,43.1862,43.162,43.1681,4600.0
2013-08-07 11:00:00,71.32,71.34,71.15,71.16,20800.0,43.1681,43.1802,43.0652,43.0712,20800.0
2013-08-07 11:05:00,71.18,71.18,71.06,71.09,16600.0,43.0833,43.0833,43.0107,43.0288,16600.0
2013-08-07 11:10:00,71.1,71.16,71.06,71.07,9900.0,43.0349,43.0712,43.0107,43.0167,9900.0
2013-08-07 11:15:00,71.08,71.1,70.9,70.95,26700.0,43.0228,43.0349,42.9138,42.9441,26700.0
2013-08-07 11:20:00,70.95,70.98,70.86,70.86,13300.0,42.9441,42.9623,42.8896,42.8896,13300.0
2013-08-07 11:25:00,70.85,70.92,70.85,70.9,10700.0,42.8836,42.9259,42.8836,42.9138,10700.0
2013-08-07 11:30:00,70.89,71.0,70.89,70.98,15900.0,42.9078,42.9744,42.9078,42.9623,15900.0
2013-08-07 11:35:00,70.99,71.04,70.95,71.01,16400.0,42.9683,42.9986,42.9441,42.9804,16400.0
2013-08-07 11:40:00,71.0,71.07,70.99,71.02,31900.0,42.9744,43.0167,42.9683,42.9865,31900.0
2013-08-07 11:45:00,71.04,71.1,71.03,71.1,19600.0,42.9986,43.0349,42.9925,43.0349,19600.0
2013-08-07 11:50:00,71.1,71.17,71.1,71.17,22000.0,43.0349,43.0773,43.0349,43.0773,22000.0
2013-08-07 11:55:00,71.17,71.18,71.08,71.14,27000.0,43.0773,43.0833,43.0228,43.0591,27000.0
2013-08-07 12:00:00,71.16,71.27,71.16,71.26,5200.0,43.0712,43.1378,43.0712,43.1317,5200.0
2013-08-07 12:05:00,71.28,71.31,71.16,71.21,9500.0,43.1438,43.162,43.0712,43.1015,9500.0
2013-08-07 12:10:00,71.22,71.3,71.16,71.29,8700.0,43.1075,43.156,43.0712,43.1499,8700.0
2013-08-07 12:15:00,71.3,71.32,71.24,71.24,7500.0,43.156,43.1681,43.1196,43.1196,7500.0
2013-08-07 12:20:00,71.25,71.34,71.25,71.33,21000.0,43.1257,43.1802,43.1257,43.1741,21000.0
2013-08-07 12:25:00,71.32,71.32,71.23,71.24,5200.0,43.1681,43.1681,43.1136,43.1196,5200.0
2013-08-07 12:30:00,71.24,71.31,71.23,71.31,3900.0,43.1196,43.162,43.1136,43.162,3900.0
2013-08-07 12:35:00,71.33,71.41,71.31,71.4,7500.0,43.1741,43.2225,43.162,43.2165,7500.0
2013-08-07 12:40:00,71.4,71.4,71.37,71.38,5400.0,43.2165,43.2165,43.1983,43.2044,5400.0
2013-08-07 12:45:00,71.4,71.41,71.38,71.4,3200.0,43.2165,43.2225,43.2044,43.2165,3200.0
2013-08-07 12:50:00,71.4,71.47,71.39,71.46,14300.0,43.2165,43.2588,43.2104,43.2528,14300.0
2013-08-07 12:55:00,71.47,71.57,71.47,71.54,24100.0,43.2588,43.3194,43.2588,43.3012,24100.0
2013-08-07 13:00:00,71.54,71.59,71.52,71.55,8200.0,43.3012,43.3315,43.2891,43.3073,8200.0
2013-08-07 13:05:00,71.58,71.58,71.45,71.48,7800.0,43.3254,43.3254,43.2467,43.2649,7800.0
2013-08-07 13:10:00,71.49,71.5,71.47,71.49,5200.0,43.271,43.277,43.2588,43.271,5200.0
2013-08-07 13:15:00,71.49,71.51,71.44,71.47,5900.0,43.271,43.2831,43.2407,43.2588,5900.0
2013-08-07 13:20:00,71.46,71.51,71.37,71.38,41200.0,43.2528,43.2831,43.1983,43.2044,41200.0
2013-08-07 13:25:00,71.4,71.42,71.36,71.4,3400.0,43.2165,43.2286,43.1923,43.2165,3400.0
2013-08-07 13:30:00,71.41,71.45,71.38,71.43,4400.0,43.2225,43.2467,43.2044,43.2346,4400.0
2013-08-07 13:35:00,71.41,71.56,71.41,71.53,4700.0,43.2225,43.3133,43.2225,43.2952,4700.0
2013-08-07 13:40:00,71.54,71.54,71.5,71.51,4800.0,43.3012,43.3012,43.277,43.2831,4800.0
2013-08-07 13:45:00,71.49,71.49,71.44,71.46,2700.0,43.271,43.271,43.2407,43.2528,2700.0
2013-08-07 13:50:00,71.46,71.58,71.46,71.57,9600.0,43.2528,43.3254,43.2528,43.3194,9600.0
2013-08-07 13:55:00,71.57,71.65,71.55,71.64,8500.0,43.3194,43.3678,43.3073,43.3617,8500.0
2013-08-07 14:00:00,71.64,71.65,71.58,71.59,6100.0,43.3617,43.3678,43.3254,43.3315,6100.0
2013-08-07 14:05:00,71.6,71.61,71.53,71.54,7300.0,43.3375,43.3436,43.2952,43.3012,7300.0
2013-08-07 14:10:00,71.53,71.53,71.46,71.48,6100.0,43.2952,43.2952,43.2528,43.2649,6100.0
2013-08-07 14:15:00,71.49,71.59,71.48,71.59,6200.0,43.271,43.3315,43.2649,43.3315,6200.0
2013-08-07 14:20:00,71.59,71.59,71.51,71.51,7200.0,43.3315,43.3315,43.2831,43.2831,7200.0
2013-08-07 14:25:00,71.5,71.62,71.5,71.61,8600.0,43.277,43.3496,43.277,43.3436,8600.0
2013-08-07 14:30:00,71.6,71.61,71.57,71.61,8500.0,43.3375,43.3436,43.3194,43.3436,8500.0
2013-08-07 14:35:00,71.62,71.67,71.62,71.67,4700.0,43.3496,43.3799,43.3496,43.3799,4700.0
2013-08-07 14:40:00,71.67,71.73,71.65,71.65,10500.0,43.3799,43.4162,43.3678,43.3678,10500.0
2013-08-07 14:45:00,71.65,71.7,71.63,71.67,6300.0,43.3678,43.3981,43.3557,43.3799,6300.0
2013-08-07 14:50:00,71.68,71.69,71.65,71.66,8900.0,43.386,43.392,43.3678,43.3738,8900.0
2013-08-07 14:55:00,71.67,71.72,71.67,71.69,11800.0,43.3799,43.4102,43.3799,43.392,11800.0
2013-08-07 15:00:00,71.7,71.78,71.7,71.77,6600.0,43.3981,43.4465,43.3981,43.4404,6600.0
2013-08-07 15:05:00,71.77,71.85,71.76,71.82,11200.0,43.4404,43.4889,43.4344,43.4707,11200.0
2013-08-07 15:10:00,71.81,71.91,71.8,71.9,9500.0,43.4646,43.5252,43.4586,43.5191,9500.0
2013-08-07 15:15:00,71.9,71.9,71.86,71.87,8900.0,43.5191,43.5191,43.4949,43.501,8900.0
2013-08-07 15:20:00,71.87,71.88,71.73,71.77,14500.0,43.501,43.507,43.4162,43.4404,14500.0
2013-08-07 15:25:00,71.77,71.78,71.73,71.78,9600.0,43.4404,43.4465,43.4162,43.4465,9600.0
2013-08-07 15:30:00,71.79,71.86,71.79,71.84,26500.0,43.4525,43.4949,43.4525,43.4828,26500.0
2013-08-07 15:35:00,71.84,71.94,71.82,71.91,21300.0,43.4828,43.5433,43.4707,43.5252,21300.0
2013-08-07 15:40:00,71.91,71.96,71.91,71.96,23700.0,43.5252,43.5554,43.5252,43.5554,23700.0
2013-08-07 15:45:00,71.95,71.96,71.9,71.95,32100.0,43.5494,43.5554,43.5191,43.5494,32100.0
2013-08-07 15:50:00,71.94,71.95,71.83,71.87,44200.0,43.5433,43.5494,43.4767,43.501,44200.0
2013-08-07 15:55:00,71.87,71.92,71.85,71.89,87000.0,43.501,43.5312,43.4889,43.5131,87000.0
2013-08-08 09:30:00,71.93,72.17,71.69,72.06,18300.0,43.5373,43.6825,43.392,43.616,18300.0
2013-08-08 09:35:00,71.93,72.16,71.93,72.07,4800.0,43.5373,43.6765,43.5373,43.622,4800.0
2013-08-08 09:40:00,72.09,72.19,71.89,71.9,7600.0,43.6341,43.6946,43.5131,43.5191,7600.0
2013-08-08 09:45:00,71.9,72.14,71.9,72.12,6700.0,43.5191,43.6644,43.5191,43.6523,6700.0
2013-08-08 09:50:00,72.09,72.19,72.07,72.19,6900.0,43.6341,43.6946,43.622,43.6946,6900.0
2013-08-08 09:55:00,72.2,72.6,72.12,72.57,28600.0,43.7007,43.9428,43.6523,43.9246,28600.0
2013-08-08 10:00:00,72.57,72.57,72.29,72.31,29100.0,43.9246,43.9246,43.7552,43.7673,29100.0
2013-08-08 10:05:00,72.31,72.31,72.08,72.11,10000.0,43.7673,43.7673,43.6281,43.6462,10000.0
2013-08-08 10:10:00,72.1,72.21,72.06,72.08,8100.0,43.6402,43.7067,43.616,43.6281,8100.0
2013-08-08 10:15:00,72.05,72.12,71.97,72.12,9400.0,43.6099,43.6523,43.5615,43.6523,9400.0
2013-08-08 10:20:00,72.14,72.34,72.14,72.31,11600.0,43.6644,43.7854,43.6644,43.7673,11600.0
2013-08-08 10:25:00,72.31,72.31,72.17,72.2,9600.0,43.7673,43.7673,43.6825,43.7007,9600.0
2013-08-08 10:30:00,72.2,72.2,71.84,71.92,13800.0,43.7007,43.7007,43.4828,43.5312,13800.0
2013-08-08 10:35:00,71.92,72.04,71.87,72.03,10100.0,43.5312,43.6039,43.501,43.5978,10100.0
2013-08-08 10:40:00,72.04,72.05,71.78,71.9,17000.0,43.6039,43.6099,43.4465,43.5191,17000.0
2013-08-08 10:45:00,71.9,72.03,71.9,71.99,15200.0,43.5191,43.5978,43.5191,43.5736,15200.0
2013-08-08 10:50:00,72.02,72.19,72.02,72.12,9700.0,43.5917,43.6946,43.5917,43.6523,9700.0
2013-08-08 10:55:00,72.1,72.1,72.03,72.04,9800.0,43.6402,43.6402,43.5978,43.6039,9800.0
2013-08-08 11:00:00,72.04,72.04,71.84,71.87,12800.0,43.6039,43.6039,43.4828,43.501,12800.0
2013-08-08 11:05:00,71.87,71.89,71.81,71.84,16800.0,43.501,43.5131,43.4646,43.4828,16800.0
2013-08-08 11:10:00,71.84,71.87,71.82,71.84,6700.0,43.4828,43.501,43.4707,43.4828,6700.0
2013-08-08 11:15:00,71.83,71.87,71.75,71.75,5400.0,43.4767,43.501,43.4283,43.4283,5400.0
2013-08-08 11:20:00,71.75,71.88,71.75,71.82,8400.0,43.4283,43.507,43.4283,43.4707,8400.0
2013-08-08 11:25:00,71.83,72.03,71.83,71.98,16000.0,43.4767,43.5978,43.4767,43.5675,16000.0
2013-08-08 11:30:00,71.98,72.1,71.95,72.07,22900.0,43.5675,43.6402,43.5494,43.622,22900.0
2013-08-08 11:35:00,72.06,72.13,72.04,72.04,24700.0,43.616,43.6583,43.6039,43.6039,24700.0
2013-08-08 11:40:00,72.05,72.11,72.03,72.03,3800.0,43.6099,43.6462,43.5978,43.5978,3800.0
2013-08-08 11:45:00,72.03,72.12,72.02,72.1,3200.0,43.5978,43.6523,43.5917,43.6402,3200.0
2013-08-08 11:50:00,72.1,72.18,72.1,72.16,5500.0,43.6402,43.6886,43.6402,43.6765,5500.0
2013-08-08 11:55:00,72.16,72.23,72.13,72.2,5400.0,43.6765,43.7189,43.6583,43.7007,5400.0
2013-08-08 12:00:00,72.22,72.22,72.1,72.17,21200.0,43.7128,43.7128,43.6402,43.6825,21200.0
2013-08-08 12:05:00,72.16,72.23,72.15,72.22,5800.0,43.6765,43.7189,43.6704,43.7128,5800.0
2013-08-08 12:10:00,72.21,72.34,72.21,72.3,7900.0,43.7067,43.7854,43.7067,43.7612,7900.0
2013-08-08 12:15:00,72.29,72.42,72.29,72.42,5800.0,43.7552,43.8339,43.7552,43.8339,5800.0
2013-08-08 12:20:00,72.42,72.44,72.33,72.34,9400.0,43.8339,43.846,43.7794,43.7854,9400.0
2013-08-08 12:25:00,72.35,72.36,72.25,72.27,10100.0,43.7915,43.7975,43.731,43.7431,10100.0
2013-08-08 12:30:00,72.27,72.37,72.25,72.34,7000.0,43.7431,43.8036,43.731,43.7854,7000.0
2013-08-08 12:35:00,72.35,72.38,72.35,72.35,4100.0,43.7915,43.8096,43.7915,43.7915,4100.0
2013-08-08 12:40:00,72.35,72.4,72.32,72.33,8200.0,43.7915,43.8218,43.7733,43.7794,8200.0
2013-08-08 12:45:00,72.32,72.35,72.3,72.3,8100.0,43.7733,43.7915,43.7612,43.7612,8100.0
2013-08-08 12:50:00,72.3,72.3,72.25,72.27,7300.0,43.7612,43.7612,43.731,43.7431,7300.0
2013-08-08 12:55:00,72.26,72.33,72.25,72.33,4700.0,43.737,43.7794,43.731,43.7794,4700.0
2013-08-08 13:00:00,72.33,72.37,72.32,72.36,10000.0,43.7794,43.8036,43.7733,43.7975,10000.0
2013-08-08 13:05:00,72.38,72.41,72.32,72.32,5900.0,43.8096,43.8278,43.7733,43.7733,5900.0
2013-08-08 13:10:00,72.31,72.33,72.28,72.32,8100.0,43.7673,43.7794,43.7491,43.7733,8100.0
2013-08-08 13:15:00,72.31,72.33,72.29,72.31,3700.0,43.7673,43.7794,43.7552,43.7673,3700.0
2013-08-08 13:20:00,72.32,72.37,72.29,72.29,12000.0,43.7733,43.8036,43.7552,43.7552,12000.0
2013-08-08 13:25:00,72.3,72.37,72.29,72.36,8700.0,43.7612,43.8036,43.7552,43.7975,8700.0
2013-08-08 13:30:00,72.36,72.4,72.34,72.38,21600.0,43.7975,43.8218,43.7854,43.8096,21600.0
2013-08-08 13:35:00,72.37,72.38,72.32,72.34,9700.0,43.8036,43.8096,43.7733,43.7854,9700.0
2013-08-08 13:40:00,72.33,72.34,72.28,72.34,5400.0,43.7794,43.7854,43.7491,43.7854,5400.0
2013-08-08 13:45:00,72.37,72.39,72.34,72.34,4500.0,43.8036,43.8157,43.7854,43.7854,4500.0
2013-08-08 13:50:00,72.34,72.4,72.31,72.4,6800.0,43.7854,43.8218,43.7673,43.8218,6800.0
2013-08-08 13:55:00,72.4,72.45,72.38,72.45,8000.0,43.8218,43.852,43.8096,43.852,8000.0
2013-08-08 14:00:00,72.44,72.46,72.43,72.43,7600.0,43.846,43.8581,43.8399,43.8399,7600.0
2013-08-08 14:05:00,72.43,72.47,72.37,72.37,22800.0,43.8399,43.8641,43.8036,43.8036,22800.0
2013-08-08 14:10:00,72.36,72.39,72.32,72.34,6600.0,43.7975,43.8157,43.7733,43.7854,6600.0
2013-08-08 14:15:00,72.34,72.41,72.33,72.41,8800.0,43.7854,43.8278,43.7794,43.8278,8800.0
2013-08-08 14:20:00,72.41,72.47,72.38,72.45,8300.0,43.8278,43.8641,43.8096,43.852,8300.0
2013-08-08 14:25:00,72.45,72.52,72.45,72.52,6000.0,43.852,43.8944,43.852,43.8944,6000.0
2013-08-08 14:30:00,72.52,72.53,72.45,72.45,10000.0,43.8944,43.9004,43.852,43.852,10000.0
2013-08-08 14:35:00,72.44,72.46,72.42,72.44,8100.0,43.846,43.8581,43.8339,43.846,8100.0
2013-08-08 14:40:00,72.45,72.46,72.44,72.46,5900.0,43.852,43.8581,43.846,43.8581,5900.0
2013-08-08 14:45:00,72.47,72.51,72.47,72.5,6700.0,43.8641,43.8883,43.8641,43.8823,6700.0
2013-08-08 14:50:00,72.51,72.52,72.47,72.49,8300.0,43.8883,43.8944,43.8641,43.8762,8300.0
2013-08-08 14:55:00,72.48,72.48,72.4,72.42,8400.0,43.8702,43.8702,43.8218,43.8339,8400.0
2013-08-08 15:00:00,72.42,72.45,72.41,72.41,10700.0,43.8339,43.852,43.8278,43.8278,10700.0
2013-08-08 15:05:00,72.4,72.49,72.4,72.48,12400.0,43.8218,43.8762,43.8218,43.8702,12400.0
2013-08-08 15:10:00,72.48,72.49,72.44,72.44,8200.0,43.8702,43.8762,43.846,43.846,8200.0
2013-08-08 15:15:00,72.45,72.47,72.42,72.44,18700.0,43.852,43.8641,43.8339,43.846,18700.0
2013-08-08 15:20:00,72.44,72.44,72.4,72.4,12400.0,43.846,43.846,43.8218,43.8218,12400.0
2013-08-08 15:25:00,72.4,72.4,72.34,72.39,19200.0,43.8218,43.8218,43.7854,43.8157,19200.0
2013-08-08 15:30:00,72.39,72.39,72.33,72.35,26100.0,43.8157,43.8157,43.7794,43.7915,26100.0
2013-08-08 15:35:00,72.36,72.37,72.31,72.34,33100.0,43.7975,43.8036,43.7673,43.7854,33100.0
2013-08-08 15:40:00,72.33,72.36,72.3,72.32,31200.0,43.7794,43.7975,43.7612,43.7733,31200.0
2013-08-08 15:45:00,72.32,72.32,72.26,72.3,37800.0,43.7733,43.7733,43.737,43.7612,37800.0
2013-08-08 15:50:00,72.29,72.3,72.2,72.21,72100.0,43.7552,43.7612,43.7007,43.7067,72100.0
2013-08-08 15:55:00,72.22,72.26,72.14,72.22,114300.0,43.7128,43.737,43.6644,43.7128,114300.0
2013-08-09 09:30:00,72.15,72.58,72.02,72.58,12700.0,43.6704,43.9307,43.5917,43.9307,12700.0
2013-08-09 09:35:00,72.58,72.7,72.26,72.26,9900.0,43.9307,44.0033,43.737,43.737,9900.0
2013-08-09 09:40:00,72.29,72.59,72.29,72.45,2300.0,43.7552,43.9368,43.7552,43.852,2300.0
2013-08-09 09:45:00,72.5,72.58,72.46,72.5,3900.0,43.8823,43.9307,43.8581,43.8823,3900.0
2013-08-09 09:50:00,72.49,72.53,72.4,72.48,2700.0,43.8762,43.9004,43.8218,43.8702,2700.0
2013-08-09 09:55:00,72.51,72.62,72.4,72.49,32400.0,43.8883,43.9549,43.8218,43.8762,32400.0
2013-08-09 10:00:00,72.47,72.49,72.28,72.31,4500.0,43.8641,43.8762,43.7491,43.7673,4500.0
2013-08-09 10:05:00,72.33,72.41,72.23,72.24,4300.0,43.7794,43.8278,43.7189,43.7249,4300.0
2013-08-09 10:10:00,72.29,72.39,72.26,72.39,8900.0,43.7552,43.8157,43.737,43.8157,8900.0
2013-08-09 10:15:00,72.41,72.55,72.37,72.41,34500.0,43.8278,43.9125,43.8036,43.8278,34500.0
2013-08-09 10:20:00,72.4,72.42,72.28,72.42,3200.0,43.8218,43.8339,43.7491,43.8339,3200.0
2013-08-09 10:25:00,72.46,72.59,72.46,72.59,6000.0,43.8581,43.9368,43.8581,43.9368,6000.0
2013-08-09 10:30:00,72.6,72.66,72.58,72.62,16100.0,43.9428,43.9791,43.9307,43.9549,16100.0
2013-08-09 10:35:00,72.63,72.75,72.61,72.65,17300.0,43.961,44.0336,43.9489,43.9731,17300.0
2013-08-09 10:40:00,72.64,72.68,72.54,72.67,9100.0,43.967,43.9912,43.9065,43.9852,9100.0
2013-08-09 10:45:00,72.66,72.69,72.62,72.63,7600.0,43.9791,43.9973,43.9549,43.961,7600.0
2013-08-09 10:50:00,72.64,72.67,72.47,72.51,5000.0,43.967,43.9852,43.8641,43.8883,5000.0
2013-08-09 10:55:00,72.49,72.56,72.49,72.49,5000.0,43.8762,43.9186,43.8762,43.8762,5000.0
2013-08-09 11:00:00,72.47,72.48,72.35,72.38,5800.0,43.8641,43.8702,43.7915,43.8096,5800.0
2013-08-09 11:05:00,72.37,72.43,72.29,72.37,28400.0,43.8036,43.8399,43.7552,43.8036,28400.0
2013-08-09 11:10:00,72.38,72.41,72.36,72.36,3000.0,43.8096,43.8278,43.7975,43.7975,3000.0
2013-08-09 11:15:00,72.36,72.4,72.36,72.38,4100.0,43.7975,43.8218,43.7975,43.8096,4100.0
2013-08-09 11:20:00,72.37,72.37,72.24,72.26,14900.0,43.8036,43.8036,43.7249,43.737,14900.0
2013-08-09 11:25:00,72.27,72.29,72.18,72.29,28100.0,43.7431,43.7552,43.6886,43.7552,28100.0
2013-08-09 11:30:00,72.29,72.3,72.25,72.3,3900.0,43.7552,43.7612,43.731,43.7612,3900.0
2013-08-09 11:35:00,72.28,72.31,72.27,72.28,3900.0,43.7491,43.7673,43.7431,43.7491,3900.0
2013-08-09 11:40:00,72.3,72.39,72.3,72.3,6400.0,43.7612,43.8157,43.7612,43.7612,6400.0
2013-08-09 11:45:00,72.32,72.35,72.25,72.29,11900.0,43.7733,43.7915,43.731,43.7552,11900.0
2013-08-09 11:50:00,72.29,72.32,72.25,72.25,2900.0,43.7552,43.7733,43.731,43.731,2900.0
2013-08-09 11:55:00,72.25,72.29,72.25,72.28,4600.0,43.731,43.7552,43.731,43.7491,4600.0
2013-08-09 12:00:00,72.28,72.28,72.23,72.24,6100.0,43.7491,43.7491,43.7189,43.7249,6100.0
2013-08-09 12:05:00,72.21,72.22,72.12,72.13,18300.0,43.7067,43.7128,43.6523,43.6583,18300.0
2013-08-09 12:10:00,72.12,72.24,72.12,72.23,1500.0,43.6523,43.7249,43.6523,43.7189,1500.0
2013-08-09 12:15:00,72.22,72.24,72.17,72.24,1900.0,43.7128,43.7249,43.6825,43.7249,1900.0
2013-08-09 12:20:00,72.24,72.31,72.23,72.28,5300.0,43.7249,43.7673,43.7189,43.7491,5300.0
2013-08-09 12:25:00,72.23,72.29,72.23,72.26,2500.0,43.7189,43.7552,43.7189,43.737,2500.0
2013-08-09 12:30:00,72.26,72.4,72.26,72.39,10700.0,43.737,43.8218,43.737,43.8157,10700.0
2013-08-09 12:35:00,72.4,72.44,72.38,72.44,6400.0,43.8218,43.846,43.8096,43.846,6400.0
2013-08-09 12:40:00,72.45,72.5,72.45,72.5,5900.0,43.852,43.8823,43.852,43.8823,5900.0
2013-08-09 12:45:00,72.5,72.5,72.47,72.47,3700.0,43.8823,43.8823,43.8641,43.8641,3700.0
2013-08-09 12:50:00,72.49,72.49,72.43,72.46,3300.0,43.8762,43.8762,43.8399,43.8581,3300.0
2013-08-09 12:55:00,72.45,72.55,72.45,72.53,7000.0,43.852,43.9125,43.852,43.9004,7000.0
2013-08-09 13:00:00,72.53,72.58,72.53,72.54,7900.0,43.9004,43.9307,43.9004,43.9065,7900.0
2013-08-09 13:05:00,72.54,72.57,72.52,72.57,6000.0,43.9065,43.9246,43.8944,43.9246,6000.0
2013-08-09 13:10:00,72.58,72.6,72.56,72.59,6700.0,43.9307,43.9428,43.9186,43.9368,6700.0
2013-08-09 13:15:00,72.59,72.66,72.56,72.64,8600.0,43.9368,43.9791,43.9186,43.967,8600.0
2013-08-09 13:20:00,72.65,72.67,72.63,72.64,7400.0,43.9731,43.9852,43.961,43.967,7400.0
2013-08-09 13:25:00,72.63,72.64,72.6,72.64,6800.0,43.961,43.967,43.9428,43.967,6800.0
2013-08-09 13:30:00,72.66,72.67,72.65,72.66,4200.0,43.9791,43.9852,43.9731,43.9791,4200.0
2013-08-09 13:35:00,72.67,72.73,72.61,72.73,23500.0,43.9852,44.0215,43.9489,44.0215,23500.0
2013-08-09 13:40:00,72.71,72.74,72.7,72.74,9600.0,44.0094,44.0275,44.0033,44.0275,9600.0
2013-08-09 13:45:00,72.73,72.73,72.67,72.67,4900.0,44.0215,44.0215,43.9852,43.9852,4900.0
2013-08-09 13:50:00,72.68,72.68,72.64,72.65,3600.0,43.9912,43.9912,43.967,43.9731,3600.0
2013-08-09 13:55:00,72.64,72.66,72.58,72.58,2700.0,43.967,43.9791,43.9307,43.9307,2700.0
2013-08-09 14:00:00,72.59,72.61,72.56,72.58,7600.0,43.9368,43.9489,43.9186,43.9307,7600.0
2013-08-09 14:05:00,72.55,72.56,72.49,72.49,3800.0,43.9125,43.9186,43.8762,43.8762,3800.0
2013-08-09 14:10:00,72.52,72.58,72.51,72.58,6200.0,43.8944,43.9307,43.8883,43.9307,6200.0
2013-08-09 14:15:00,72.57,72.6,72.5,72.55,8300.0,43.9246,43.9428,43.8823,43.9125,8300.0
2013-08-09 14:20:00,72.53,72.56,72.52,72.55,2500.0,43.9004,43.9186,43.8944,43.9125,2500.0
2013-08-09 14:25:00,72.54,72.55,72.5,72.52,3000.0,43.9065,43.9125,43.8823,43.8944,3000.0
2013-08-09 14:30:00,72.51,72.54,72.49,72.52,4000.0,43.8883,43.9065,43.8762,43.8944,4000.0
2013-08-09 14:35:00,72.51,72.51,72.33,72.33,4700.0,43.8883,43.8883,43.7794,43.7794,4700.0
2013-08-09 14:40:00,72.37,72.38,72.35,72.35,4600.0,43.8036,43.8096,43.7915,43.7915,4600.0
2013-08-09 14:45:00,72.35,72.39,72.33,72.38,6900.0,43.7915,43.8157,43.7794,43.8096,6900.0
2013-08-09 14:50:00,72.4,72.4,72.35,72.35,2600.0,43.8218,43.8218,43.7915,43.7915,2600.0
2013-08-09 14:55:00,72.37,72.38,72.3,72.32,6700.0,43.8036,43.8096,43.7612,43.7733,6700.0
2013-08-09 15:00:00,72.33,72.36,72.29,72.32,6900.0,43.7794,43.7975,43.7552,43.7733,6900.0
2013-08-09 15:05:00,72.33,72.34,72.29,72.31,4800.0,43.7794,43.7854,43.7552,43.7673,4800.0
2013-08-09 15:10:00,72.32,72.32,72.24,72.26,22300.0,43.7733,43.7733,43.7249,43.737,22300.0
2013-08-09 15:15:00,72.26,72.31,72.26,72.3,6800.0,43.737,43.7673,43.737,43.7612,6800.0
2013-08-09 15:20:00,72.29,72.33,72.28,72.28,13200.0,43.7552,43.7794,43.7491,43.7491,13200.0
2013-08-09 15:25:00,72.28,72.33,72.27,72.32,10600.0,43.7491,43.7794,43.7431,43.7733,10600.0
2013-08-09 15:30:00,72.31,72.31,72.19,72.2,18000.0,43.7673,43.7673,43.6946,43.7007,18000.0
2013-08-09 15:35:00,72.22,72.23,72.17,72.2,10900.0,43.7128,43.7189,43.6825,43.7007,10900.0
2013-08-09 15:40:00,72.21,72.3,72.21,72.26,11900.0,43.7067,43.7612,43.7067,43.737,11900.0
2013-08-09 15:45:00,72.25,72.26,72.16,72.22,17300.0,43.731,43.737,43.6765,43.7128,17300.0
2013-08-09 15:50:00,72.22,72.27,72.14,72.18,20400.0,43.7128,43.7431,43.6644,43.6886,20400.0
2013-08-09 15:55:00,72.17,72.22,72.12,72.17,66200.0,43.6825,43.7128,43.6523,43.6825,66200.0
2013-08-12 09:30:00,71.8,71.92,71.7,71.7,25200.0,43.4586,43.5312,43.3981,43.3981,25200.0
2013-08-12 09:35:00,71.7,71.77,71.52,71.71,9800.0,43.3981,43.4404,43.2891,43.4041,9800.0
2013-08-12 09:40:00,71.65,71.73,71.6,71.65,32400.0,43.3678,43.4162,43.3375,43.3678,32400.0
2013-08-12 09:45:00,71.67,71.71,71.52,71.53,13500.0,43.3799,43.4041,43.2891,43.2952,13500.0
2013-08-12 09:50:00,71.53,71.61,71.46,71.56,24800.0,43.2952,43.3436,43.2528,43.3133,24800.0
2013-08-12 09:55:00,71.59,71.59,71.39,71.44,24700.0,43.3315,43.3315,43.2104,43.2407,24700.0
2013-08-12 10:00:00,71.43,71.58,71.39,71.42,9800.0,43.2346,43.3254,43.2104,43.2286,9800.0
2013-08-12 10:05:00,71.4,71.42,71.3,71.39,13300.0,43.2165,43.2286,43.156,43.2104,13300.0
2013-08-12 10:10:00,71.41,71.52,71.41,71.52,5600.0,43.2225,43.2891,43.2225,43.2891,5600.0
2013-08-12 10:15:00,71.53,71.59,71.3,71.33,3700.0,43.2952,43.3315,43.156,43.1741,3700.0
2013-08-12 10:20:00,71.32,71.37,71.21,71.21,16700.0,43.1681,43.1983,43.1015,43.1015,16700.0
2013-08-12 10:25:00,71.24,71.27,71.18,71.18,7500.0,43.1196,43.1378,43.0833,43.0833,7500.0
2013-08-12 10:30:00,71.22,71.39,71.2,71.38,11700.0,43.1075,43.2104,43.0954,43.2044,11700.0
2013-08-12 10:35:00,71.42,71.57,71.42,71.55,19800.0,43.2286,43.3194,43.2286,43.3073,19800.0
2013-08-12 10:40:00,71.55,71.59,71.43,71.46,33900.0,43.3073,43.3315,43.2346,43.2528,33900.0
2013-08-12 10:45:00,71.45,71.49,71.4,71.4,6800.0,43.2467,43.271,43.2165,43.2165,6800.0
2013-08-12 10:50:00,71.43,71.44,71.29,71.29,2400.0,43.2346,43.2407,43.1499,43.1499,2400.0
2013-08-12 10:55:00,71.29,71.43,71.29,71.43,2700.0,43.1499,43.2346,43.1499,43.2346,2700.0
2013-08-12 11:00:00,71.43,71.54,71.43,71.52,35100.0,43.2346,43.3012,43.2346,43.2891,35100.0
2013-08-12 11:05:00,71.52,71.52,71.45,71.45,3000.0,43.2891,43.2891,43.2467,43.2467,3000.0
2013-08-12 11:10:00,71.42,71.46,71.37,71.38,40200.0,43.2286,43.2528,43.1983,43.2044,40200.0
2013-08-12 11:15:00,71.38,71.49,71.38,71.44,51200.0,43.2044,43.271,43.2044,43.2407,51200.0
2013-08-12 11:20:00,71.44,71.52,71.44,71.52,4200.0,43.2407,43.2891,43.2407,43.2891,4200.0
2013-08-12 11:25:00,71.49,71.56,71.48,71.56,2800.0,43.271,43.3133,43.2649,43.3133,2800.0
2013-08-12 11:30:00,71.56,71.64,71.56,71.57,5700.0,43.3133,43.3617,43.3133,43.3194,5700.0
2013-08-12 11:35:00,71.6,71.6,71.56,71.56,2100.0,43.3375,43.3375,43.3133,43.3133,2100.0
2013-08-12 11:40:00,71.55,71.62,71.5,71.59,29500.0,43.3073,43.3496,43.277,43.3315,29500.0
2013-08-12 11:45:00,71.59,71.62,71.5,71.51,20100.0,43.3315,43.3496,43.277,43.2831,20100.0
2013-08-12 11:50:00,71.51,71.6,71.5,71.55,48400.0,43.2831,43.3375,43.277,43.3073,48400.0
2013-08-12 11:55:00,71.53,71.58,71.53,71.58,5400.0,43.2952,43.3254,43.2952,43.3254,5400.0
2013-08-12 12:00:00,71.57,71.6,71.56,71.57,2300.0,43.3194,43.3375,43.3133,43.3194,2300.0
2013-08-12 12:05:00,71.58,71.62,71.58,71.61,1700.0,43.3254,43.3496,43.3254,43.3436,1700.0
2013-08-12 12:10:00,71.61,71.61,71.51,71.54,4200.0,43.3436,43.3436,43.2831,43.3012,4200.0
2013-08-12 12:15:00,71.54,71.58,71.5,71.54,5800.0,43.3012,43.3254,43.277,43.3012,5800.0
2013-08-12 12:20:00,71.54,71.55,71.53,71.53,1600.0,43.3012,43.3073,43.2952,43.2952,1600.0
2013-08-12 12:25:00,71.51,71.53,71.43,71.43,5600.0,43.2831,43.2952,43.2346,43.2346,5600.0
2013-08-12 12:30:00,71.43,71.43,71.37,71.4,9900.0,43.2346,43.2346,43.1983,43.2165,9900.0
2013-08-12 12:35:00,71.41,71.48,71.41,71.47,5200.0,43.2225,43.2649,43.2225,43.2588,5200.0
2013-08-12 12:40:00,71.46,71.58,71.46,71.56,2800.0,43.2528,43.3254,43.2528,43.3133,2800.0
2013-08-12 12:45:00,71.55,71.66,71.55,71.66,4500.0,43.3073,43.3738,43.3073,43.3738,4500.0
2013-08-12 12:50:00,71.66,71.66,71.63,71.64,3200.0,43.3738,43.3738,43.3557,43.3617,3200.0
2013-08-12 12:55:00,71.67,71.67,71.57,71.6,3400.0,43.3799,43.3799,43.3194,43.3375,3400.0
2013-08-12 13:00:00,71.62,71.68,71.62,71.64,4100.0,43.3496,43.386,43.3496,43.3617,4100.0
2013-08-12 13:05:00,71.63,71.63,71.54,71.54,4800.0,43.3557,43.3557,43.3012,43.3012,4800.0
2013-08-12 13:10:00,71.54,71.54,71.44,71.49,7600.0,43.3012,43.3012,43.2407,43.271,7600.0
2013-08-12 13:15:00,71.48,71.49,71.4,71.49,8100.0,43.2649,43.271,43.2165,43.271,8100.0
2013-08-12 13:20:00,71.5,71.54,71.47,71.51,5200.0,43.277,43.3012,43.2588,43.2831,5200.0
2013-08-12 13:25:00,71.51,71.52,71.48,71.48,3200.0,43.2831,43.2891,43.2649,43.2649,3200.0
2013-08-12 13:30:00,71.46,71.46,71.28,71.29,20600.0,43.2528,43.2528,43.1438,43.1499,20600.0
2013-08-12 13:35:00,71.28,71.29,71.23,71.23,6500.0,43.1438,43.1499,43.1136,43.1136,6500.0
2013-08-12 13:40:00,71.24,71.3,71.24,71.3,8100.0,43.1196,43.156,43.1196,43.156,8100.0
2013-08-12 13:45:00,71.3,71.3,71.25,71.26,2800.0,43.156,43.156,43.1257,43.1317,2800.0
2013-08-12 13:50:00,71.23,71.24,71.15,71.2,11100.0,43.1136,43.1196,43.0652,43.0954,11100.0
2013-08-12 13:55:00,71.2,71.27,71.2,71.27,6400.0,43.0954,43.1378,43.0954,43.1378,6400.0
2013-08-12 14:00:00,71.25,71.32,71.25,71.3,5700.0,43.1257,43.1681,43.1257,43.156,5700.0
2013-08-12 14:05:00,71.31,71.4,71.31,71.38,2700.0,43.162,43.2165,43.162,43.2044,2700.0
2013-08-12 14:10:00,71.38,71.42,71.38,71.42,3200.0,43.2044,43.2286,43.2044,43.2286,3200.0
2013-08-12 14:15:00,71.41,71.41,71.38,71.38,2300.0,43.2225,43.2225,43.2044,43.2044,2300.0
2013-08-12 14:20:00,71.4,71.47,71.4,71.47,10100.0,43.2165,43.2588,43.2165,43.2588,10100.0
2013-08-12 14:25:00,71.47,71.49,71.41,71.42,6900.0,43.2588,43.271,43.2225,43.2286,6900.0
2013-08-12 14:30:00,71.43,71.44,71.39,71.4,5800.0,43.2346,43.2407,43.2104,43.2165,5800.0
2013-08-12 14:35:00,71.39,71.43,71.39,71.43,1900.0,43.2104,43.2346,43.2104,43.2346,1900.0
2013-08-12 14:40:00,71.41,71.41,71.36,71.37,2900.0,43.2225,43.2225,43.1923,43.1983,2900.0
2013-08-12 14:45:00,71.37,71.38,71.32,71.33,7200.0,43.1983,43.2044,43.1681,43.1741,7200.0
2013-08-12 14:50:00,71.35,71.35,71.28,71.28,3400.0,43.1862,43.1862,43.1438,43.1438,3400.0
2013-08-12 14:55:00,71.28,71.28,71.25,71.28,4400.0,43.1438,43.1438,43.1257,43.1438,4400.0
2013-08-12 15:00:00,71.27,71.32,71.26,71.29,8500.0,43.1378,43.1681,43.1317,43.1499,8500.0
2013-08-12 15:05:00,71.3,71.33,71.23,71.23,28100.0,43.156,43.1741,43.1136,43.1136,28100.0
2013-08-12 15:10:00,71.25,71.35,71.25,71.33,8000.0,43.1257,43.1862,43.1257,43.1741,8000.0
2013-08-12 15:15:00,71.34,71.36,71.31,71.34,4500.0,43.1802,43.1923,43.162,43.1802,4500.0
2013-08-12 15:20:00,71.35,71.41,71.34,71.39,6300.0,43.1862,43.2225,43.1802,43.2104,6300.0
2013-08-12 15:25:00,71.4,71.43,71.39,71.39,4000.0,43.2165,43.2346,43.2104,43.2104,4000.0
2013-08-12 15:30:00,71.39,71.47,71.39,71.46,14000.0,43.2104,43.2588,43.2104,43.2528,14000.0
2013-08-12 15:35:00,71.46,71.53,71.45,71.5,7600.0,43.2528,43.2952,43.2467,43.277,7600.0
2013-08-12 15:40:00,71.5,71.61,71.5,71.59,33500.0,43.277,43.3436,43.277,43.3315,33500.0
2013-08-12 15:45:00,71.59,71.64,71.57,71.63,32000.0,43.3315,43.3617,43.3194,43.3557,32000.0
2013-08-12 15:50:00,71.63,71.63,71.54,71.55,29900.0,43.3557,43.3557,43.3012,43.3073,29900.0
2013-08-12 15:55:00,71.55,71.6,71.51,71.55,47500.0,43.3073,43.3375,43.2831,43.3073,47500.0
2013-08-13 09:30:00,71.5,71.65,71.34,71.62,20700.0,43.277,43.3678,43.1802,43.3496,20700.0
2013-08-13 09:35:00,71.59,71.96,71.42,71.96,37200.0,43.3315,43.5554,43.2286,43.5554,37200.0
2013-08-13 09:40:00,71.97,72.0,71.83,71.88,18700.0,43.5615,43.5796,43.4767,43.507,18700.0
2013-08-13 09:45:00,71.85,72.29,71.85,72.29,15200.0,43.4889,43.7552,43.4889,43.7552,15200.0
2013-08-13 09:50:00,72.31,72.61,72.04,72.6,116300.0,43.7673,43.9489,43.6039,43.9428,116300.0
2013-08-13 09:55:00,72.61,72.7,72.48,72.48,22400.0,43.9489,44.0033,43.8702,43.8702,22400.0
2013-08-13 10:00:00,72.4,72.82,72.32,72.82,113200.0,43.8218,44.076,43.7733,44.076,113200.0
2013-08-13 10:05:00,72.82,72.83,72.35,72.38,32300.0,44.076,44.082,43.7915,43.8096,32300.0
2013-08-13 10:10:00,72.29,72.31,72.06,72.09,8100.0,43.7552,43.7673,43.616,43.6341,8100.0
2013-08-13 10:15:00,72.06,72.24,72.04,72.24,23000.0,43.616,43.7249,43.6039,43.7249,23000.0
2013-08-13 10:20:00,72.25,72.46,72.17,72.45,19000.0,43.731,43.8581,43.6825,43.852,19000.0
2013-08-13 10:25:00,72.42,72.8,72.4,72.79,35600.0,43.8339,44.0639,43.8218,44.0578,35600.0
2013-08-13 10:30:00,72.78,72.79,72.51,72.59,24800.0,44.0518,44.0578,43.8883,43.9368,24800.0
2013-08-13 10:35:00,72.51,72.67,72.47,72.67,24900.0,43.8883,43.9852,43.8641,43.9852,24900.0
2013-08-13 10:40:00,72.67,72.89,72.67,72.88,39100.0,43.9852,44.1183,43.9852,44.1123,39100.0
2013-08-13 10:45:00,72.87,73.03,72.8,72.81,37000.0,44.1062,44.2031,44.0639,44.0699,37000.0
2013-08-13 10:50:00,72.81,72.84,72.72,72.77,18500.0,44.0699,44.0881,44.0154,44.0457,18500.0
2013-08-13 10:55:00,72.72,72.8,72.58,72.8,13600.0,44.0154,44.0639,43.9307,44.0639,13600.0
2013-08-13 11:00:00,72.8,73.22,72.78,73.21,78300.0,44.0639,44.3181,44.0518,44.312,78300.0
2013-08-13 11:05:00,73.22,73.31,73.17,73.27,59100.0,44.3181,44.3725,44.2878,44.3483,59100.0
2013-08-13 11:10:00,73.26,73.45,73.14,73.44,55600.0,44.3423,44.4573,44.2697,44.4512,55600.0
2013-08-13 11:15:00,73.41,73.6,73.35,73.58,63600.0,44.4331,44.5481,44.3968,44.536,63600.0
2013-08-13 11:20:00,73.57,73.66,73.27,73.33,71400.0,44.5299,44.5844,44.3483,44.3847,71400.0
2013-08-13 11:25:00,73.35,73.41,73.27,73.31,20800.0,44.3968,44.4331,44.3483,44.3725,20800.0
2013-08-13 11:30:00,73.33,73.39,73.24,73.24,33300.0,44.3847,44.421,44.3302,44.3302,33300.0
2013-08-13 11:35:00,73.23,73.44,73.21,73.43,25800.0,44.3241,44.4512,44.312,44.4452,25800.0
2013-08-13 11:40:00,73.43,73.74,73.42,73.69,78700.0,44.4452,44.6328,44.4391,44.6026,78700.0
2013-08-13 11:45:00,73.67,73.78,73.55,73.75,36100.0,44.5904,44.657,44.5178,44.6389,36100.0
2013-08-13 11:50:00,73.75,73.84,73.56,73.62,36400.0,44.6389,44.6933,44.5239,44.5602,36400.0
2013-08-13 11:55:00,73.63,73.89,73.63,73.88,33900.0,44.5662,44.7236,44.5662,44.7176,33900.0
2013-08-13 12:00:00,73.89,74.21,73.89,74.2,74800.0,44.7236,44.9173,44.7236,44.9112,74800.0
2013-08-13 12:05:00,74.2,74.27,74.05,74.09,38400.0,44.9112,44.9536,44.8205,44.8447,38400.0
2013-08-13 12:10:00,74.11,74.17,73.95,73.97,32200.0,44.8568,44.8931,44.7599,44.772,32200.0
2013-08-13 12:15:00,73.95,74.35,73.95,74.35,46700.0,44.7599,45.002,44.7599,45.002,46700.0
2013-08-13 12:20:00,74.35,74.42,74.3,74.35,37800.0,45.002,45.0444,44.9718,45.002,37800.0
2013-08-13 12:25:00,74.37,74.45,74.28,74.38,24000.0,45.0141,45.0626,44.9597,45.0202,24000.0
2013-08-13 12:30:00,74.39,74.64,74.38,74.51,56000.0,45.0262,45.1776,45.0202,45.0989,56000.0
2013-08-13 12:35:00,74.51,74.51,74.3,74.35,32200.0,45.0989,45.0989,44.9718,45.002,32200.0
2013-08-13 12:40:00,74.36,74.36,74.23,74.28,20500.0,45.0081,45.0081,44.9294,44.9597,20500.0
2013-08-13 12:45:00,74.28,74.36,74.27,74.36,10300.0,44.9597,45.0081,44.9536,45.0081,10300.0
2013-08-13 12:50:00,74.34,74.44,74.24,74.44,16900.0,44.996,45.0565,44.9355,45.0565,16900.0
2013-08-13 12:55:00,74.45,74.49,74.28,74.31,14800.0,45.0626,45.0868,44.9597,44.9778,14800.0
2013-08-13 13:00:00,74.3,74.34,74.22,74.23,16500.0,44.9718,44.996,44.9233,44.9294,16500.0
2013-08-13 13:05:00,74.24,74.29,74.15,74.2,23900.0,44.9355,44.9657,44.881,44.9112,23900.0
2013-08-13 13:10:00,74.22,74.26,74.2,74.22,20900.0,44.9233,44.9476,44.9112,44.9233,20900.0
2013-08-13 13:15:00,74.22,74.24,74.06,74.15,26200.0,44.9233,44.9355,44.8265,44.881,26200.0
2013-08-13 13:20:00,74.14,74.32,74.13,74.31,19000.0,44.8749,44.9839,44.8689,44.9778,19000.0
2013-08-13 13:25:00,74.28,74.32,74.18,74.18,44400.0,44.9597,44.9839,44.8991,44.8991,44400.0
2013-08-13 13:30:00,74.19,74.21,74.12,74.13,14300.0,44.9052,44.9173,44.8628,44.8689,14300.0
2013-08-13 13:35:00,74.12,74.14,74.07,74.09,4500.0,44.8628,44.8749,44.8326,44.8447,4500.0
2013-08-13 13:40:00,74.09,74.19,74.09,74.14,9100.0,44.8447,44.9052,44.8447,44.8749,9100.0
2013-08-13 13:45:00,74.16,74.19,74.1,74.13,12400.0,44.887,44.9052,44.8507,44.8689,12400.0
2013-08-13 13:50:00,74.14,74.22,74.12,74.14,12300.0,44.8749,44.9233,44.8628,44.8749,12300.0
2013-08-13 13:55:00,74.15,74.23,74.15,74.16,13300.0,44.881,44.9294,44.881,44.887,13300.0
2013-08-13 14:00:00,74.16,74.16,74.05,74.1,16000.0,44.887,44.887,44.8205,44.8507,16000.0
2013-08-13 14:05:00,74.09,74.16,74.03,74.15,13600.0,44.8447,44.887,44.8083,44.881,13600.0
2013-08-13 14:10:00,74.15,74.28,74.14,74.28,22900.0,44.881,44.9597,44.8749,44.9597,22900.0
2013-08-13 14:15:00,74.28,74.47,74.23,74.45,42800.0,44.9597,45.0747,44.9294,45.0626,42800.0
2013-08-13 14:20:00,74.45,74.48,74.33,74.41,55700.0,45.0626,45.0807,44.9899,45.0383,55700.0
2013-08-13 14:25:00,74.4,74.42,74.28,74.33,19000.0,45.0323,45.0444,44.9597,44.9899,19000.0
2013-08-13 14:30:00,74.33,74.39,74.24,74.31,21700.0,44.9899,45.0262,44.9355,44.9778,21700.0
2013-08-13 14:35:00,74.31,74.4,74.24,74.38,50600.0,44.9778,45.0323,44.9355,45.0202,50600.0
2013-08-13 14:40:00,74.38,74.41,74.32,74.39,36600.0,45.0202,45.0383,44.9839,45.0262,36600.0
2013-08-13 14:45:00,74.4,74.45,74.3,74.38,45100.0,45.0323,45.0626,44.9718,45.0202,45100.0
2013-08-13 14:50:00,74.37,74.5,74.36,74.48,46100.0,45.0141,45.0928,45.0081,45.0807,46100.0
2013-08-13 14:55:00,74.48,74.65,74.4,74.57,46000.0,45.0807,45.1836,45.0323,45.1352,46000.0
2013-08-13 15:00:00,74.55,74.68,74.5,74.62,38800.0,45.1231,45.2018,45.0928,45.1655,38800.0
2013-08-13 15:05:00,74.61,74.68,74.55,74.64,31800.0,45.1594,45.2018,45.1231,45.1776,31800.0
2013-08-13 15:10:00,74.63,74.72,74.54,74.54,39000.0,45.1715,45.226,45.117,45.117,39000.0
2013-08-13 15:15:00,74.56,74.56,74.47,74.52,29000.0,45.1291,45.1291,45.0747,45.1049,29000.0
2013-08-13 15:20:00,74.53,74.66,74.52,74.66,21600.0,45.111,45.1897,45.1049,45.1897,21600.0
2013-08-13 15:25:00,74.65,74.7,74.6,74.63,47800.0,45.1836,45.2139,45.1534,45.1715,47800.0
2013-08-13 15:30:00,74.61,74.62,74.52,74.59,44000.0,45.1594,45.1655,45.1049,45.1473,44000.0
2013-08-13 15:35:00,74.6,74.63,74.47,74.48,54200.0,45.1534,45.1715,45.0747,45.0807,54200.0
2013-08-13 15:40:00,74.47,74.5,74.4,74.42,69000.0,45.0747,45.0928,45.0323,45.0444,69000.0
2013-08-13 15:45:00,74.43,74.52,74.43,74.52,51800.0,45.0505,45.1049,45.0505,45.1049,51800.0
2013-08-13 15:50:00,74.51,74.51,74.41,74.43,89200.0,45.0989,45.0989,45.0383,45.0505,89200.0
2013-08-13 15:55:00,74.42,74.49,74.36,74.44,112200.0,45.0444,45.0868,45.0081,45.0565,112200.0
2013-08-14 09:30:00,74.35,74.58,74.18,74.47,28600.0,45.002,45.1412,44.8991,45.0747,28600.0
2013-08-14 09:35:00,74.46,74.51,74.21,74.33,10200.0,45.0686,45.0989,44.9173,44.9899,10200.0
2013-08-14 09:40:00,74.33,74.34,73.98,73.98,22800.0,44.9899,44.996,44.7781,44.7781,22800.0
2013-08-14 09:45:00,73.94,74.22,73.76,74.2,69300.0,44.7539,44.9233,44.6449,44.9112,69300.0
2013-08-14 09:50:00,74.17,74.17,73.81,73.87,88900.0,44.8931,44.8931,44.6752,44.7115,88900.0
2013-08-14 09:55:00,73.88,74.14,73.86,74.06,22100.0,44.7176,44.8749,44.7054,44.8265,22100.0
2013-08-14 10:00:00,74.08,74.21,74.05,74.17,15800.0,44.8386,44.9173,44.8205,44.8931,15800.0
2013-08-14 10:05:00,74.16,74.16,73.91,74.02,28700.0,44.887,44.887,44.7357,44.8023,28700.0
2013-08-14 10:10:00,74.03,74.1,73.8,73.87,28100.0,44.8083,44.8507,44.6691,44.7115,28100.0
2013-08-14 10:15:00,73.84,73.96,73.82,73.85,41500.0,44.6933,44.766,44.6812,44.6994,41500.0
2013-08-14 10:20:00,73.85,73.91,73.68,73.73,17800.0,44.6994,44.7357,44.5965,44.6268,17800.0
2013-08-14 10:25:00,73.73,73.78,73.72,73.74,12000.0,44.6268,44.657,44.6207,44.6328,12000.0
2013-08-14 10:30:00,73.76,73.76,73.63,73.63,6800.0,44.6449,44.6449,44.5662,44.5662,6800.0
2013-08-14 10:35:00,73.63,73.63,73.5,73.53,15100.0,44.5662,44.5662,44.4876,44.5057,15100.0
2013-08-14 10:40:00,73.53,73.62,73.34,73.45,64500.0,44.5057,44.5602,44.3907,44.4573,64500.0
2013-08-14 10:45:00,73.45,73.45,73.28,73.28,17100.0,44.4573,44.4573,44.3544,44.3544,17100.0
2013-08-14 10:50:00,73.28,73.31,73.23,73.25,12700.0,44.3544,44.3725,44.3241,44.3362,12700.0
2013-08-14 10:55:00,73.25,73.49,73.23,73.49,75100.0,44.3362,44.4815,44.3241,44.4815,75100.0
2013-08-14 11:00:00,73.5,73.52,73.42,73.52,9800.0,44.4876,44.4997,44.4391,44.4997,9800.0
2013-08-14 11:05:00,73.53,73.66,73.53,73.62,8400.0,44.5057,44.5844,44.5057,44.5602,8400.0
2013-08-14 11:10:00,73.6,73.6,73.31,73.34,24700.0,44.5481,44.5481,44.3725,44.3907,24700.0
2013-08-14 11:15:00,73.31,73.39,73.26,73.37,68400.0,44.3725,44.421,44.3423,44.4089,68400.0
2013-08-14 11:20:00,73.37,73.49,73.34,73.46,25200.0,44.4089,44.4815,44.3907,44.4633,25200.0
2013-08-14 11:25:00,73.44,73.55,73.44,73.52,6100.0,44.4512,44.5178,44.4512,44.4997,6100.0
2013-08-14 11:30:00,73.51,73.55,73.5,73.52,5700.0,44.4936,44.5178,44.4876,44.4997,5700.0
2013-08-14 11:35:00,73.52,73.6,73.5,73.56,11300.0,44.4997,44.5481,44.4876,44.5239,11300.0
2013-08-14 11:40:00,73.58,73.59,73.51,73.53,9400.0,44.536,44.542,44.4936,44.5057,9400.0
2013-08-14 11:45:00,73.52,73.72,73.52,73.71,35800.0,44.4997,44.6207,44.4997,44.6147,35800.0
2013-08-14 11:50:00,73.69,73.76,73.66,73.7,8900.0,44.6026,44.6449,44.5844,44.6086,8900.0
2013-08-14 11:55:00,73.68,73.84,73.59,73.71,40900.0,44.5965,44.6933,44.542,44.6147,40900.0
2013-08-14 12:00:00,73.7,73.85,73.59,73.79,22600.0,44.6086,44.6994,44.542,44.6631,22600.0
2013-08-14 12:05:00,73.75,73.88,73.69,73.75,31000.0,44.6389,44.7176,44.6026,44.6389,31000.0
2013-08-14 12:10:00,73.74,73.88,73.74,73.81,26400.0,44.6328,44.7176,44.6328,44.6752,26400.0
2013-08-14 12:15:00,73.79,73.89,73.76,73.82,18800.0,44.6631,44.7236,44.6449,44.6812,18800.0
2013-08-14 12:20:00,73.78,73.86,73.71,73.83,19600.0,44.657,44.7054,44.6147,44.6873,19600.0
2013-08-14 12:25:00,73.81,73.97,73.79,73.97,13800.0,44.6752,44.772,44.6631,44.772,13800.0
2013-08-14 12:30:00,73.96,74.16,73.96,74.03,28500.0,44.766,44.887,44.766,44.8083,28500.0
2013-08-14 12:35:00,74.03,74.14,74.01,74.04,19700.0,44.8083,44.8749,44.7962,44.8144,19700.0
2013-08-14 12:40:00,74.04,74.14,74.0,74.14,26600.0,44.8144,44.8749,44.7902,44.8749,26600.0
2013-08-14 12:45:00,74.14,74.18,74.07,74.09,22400.0,44.8749,44.8991,44.8326,44.8447,22400.0
2013-08-14 12:50:00,74.06,74.17,74.02,74.07,20300.0,44.8265,44.8931,44.8023,44.8326,20300.0
2013-08-14 12:55:00,74.07,74.2,74.02,74.2,21800.0,44.8326,44.9112,44.8023,44.9112,21800.0
2013-08-14 13:00:00,74.21,74.24,74.1,74.18,20100.0,44.9173,44.9355,44.8507,44.8991,20100.0
2013-08-14 13:05:00,74.18,74.28,74.09,74.09,16500.0,44.8991,44.9597,44.8447,44.8447,16500.0
2013-08-14 13:10:00,74.09,74.18,74.05,74.05,26600.0,44.8447,44.8991,44.8205,44.8205,26600.0
2013-08-14 13:15:00,74.05,74.09,73.96,74.04,18400.0,44.8205,44.8447,44.766,44.8144,18400.0
2013-08-14 13:20:00,74.03,74.05,73.99,74.02,23700.0,44.8083,44.8205,44.7841,44.8023,23700.0
2013-08-14 13:25:00,74.01,74.01,73.8,73.8,13900.0,44.7962,44.7962,44.6691,44.6691,13900.0
2013-08-14 13:30:00,73.79,73.93,73.67,73.93,23200.0,44.6631,44.7478,44.5904,44.7478,23200.0
2013-08-14 13:35:00,73.88,74.01,73.88,73.95,6700.0,44.7176,44.7962,44.7176,44.7599,6700.0
2013-08-14 13:40:00,73.94,74.0,73.88,73.97,13200.0,44.7539,44.7902,44.7176,44.772,13200.0
2013-08-14 13:45:00,73.94,73.94,73.79,73.79,13900.0,44.7539,44.7539,44.6631,44.6631,13900.0
2013-08-14 13:50:00,73.82,73.88,73.81,73.87,7100.0,44.6812,44.7176,44.6752,44.7115,7100.0
2013-08-14 13:55:00,73.87,73.9,73.82,73.86,12300.0,44.7115,44.7297,44.6812,44.7054,12300.0
2013-08-14 14:00:00,73.86,73.87,73.84,73.86,6100.0,44.7054,44.7115,44.6933,44.7054,6100.0
2013-08-14 14:05:00,73.85,73.96,73.83,73.91,15200.0,44.6994,44.766,44.6873,44.7357,15200.0
2013-08-14 14:10:00,73.91,73.94,73.83,73.87,10800.0,44.7357,44.7539,44.6873,44.7115,10800.0
2013-08-14 14:15:00,73.87,73.9,73.87,73.9,6300.0,44.7115,44.7297,44.7115,44.7297,6300.0
2013-08-14 14:20:00,73.9,73.94,73.84,73.92,11200.0,44.7297,44.7539,44.6933,44.7418,11200.0
2013-08-14 14:25:00,73.91,73.93,73.86,73.92,8700.0,44.7357,44.7478,44.7054,44.7418,8700.0
2013-08-14 14:30:00,73.92,74.0,73.86,73.87,18900.0,44.7418,44.7902,44.7054,44.7115,18900.0
2013-08-14 14:35:00,73.87,73.95,73.86,73.95,14000.0,44.7115,44.7599,44.7054,44.7599,14000.0
2013-08-14 14:40:00,73.94,73.98,73.86,73.86,6200.0,44.7539,44.7781,44.7054,44.7054,6200.0
2013-08-14 14:45:00,73.85,73.93,73.81,73.92,8300.0,44.6994,44.7478,44.6752,44.7418,8300.0
2013-08-14 14:50:00,73.9,73.93,73.89,73.89,5500.0,44.7297,44.7478,44.7236,44.7236,5500.0
2013-08-14 14:55:00,73.89,73.92,73.87,73.88,8400.0,44.7236,44.7418,44.7115,44.7176,8400.0
2013-08-14 15:00:00,73.88,73.93,73.86,73.86,67900.0,44.7176,44.7478,44.7054,44.7054,67900.0
2013-08-14 15:05:00,73.85,73.89,73.84,73.85,7500.0,44.6994,44.7236,44.6933,44.6994,7500.0
2013-08-14 15:10:00,73.84,73.98,73.84,73.97,10500.0,44.6933,44.7781,44.6933,44.772,10500.0
2013-08-14 15:15:00,73.98,74.0,73.9,73.9,10000.0,44.7781,44.7902,44.7297,44.7297,10000.0
2013-08-14 15:20:00,73.89,73.91,73.82,73.83,11500.0,44.7236,44.7357,44.6812,44.6873,11500.0
2013-08-14 15:25:00,73.84,73.87,73.77,73.77,9000.0,44.6933,44.7115,44.651,44.651,9000.0
2013-08-14 15:30:00,73.76,73.96,73.75,73.81,25700.0,44.6449,44.766,44.6389,44.6752,25700.0
2013-08-14 15:35:00,73.83,73.96,73.83,73.9,22700.0,44.6873,44.766,44.6873,44.7297,22700.0
2013-08-14 15:40:00,73.89,73.93,73.87,73.91,19400.0,44.7236,44.7478,44.7115,44.7357,19400.0
2013-08-14 15:45:00,73.92,73.98,73.92,73.95,27400.0,44.7418,44.7781,44.7418,44.7599,27400.0
2013-08-14 15:50:00,73.93,73.97,73.84,73.94,68700.0,44.7478,44.772,44.6933,44.7539,68700.0
2013-08-14 15:55:00,73.94,73.97,73.85,73.95,81600.0,44.7539,44.772,44.6994,44.7599,81600.0
2013-08-15 09:30:00,73.61,73.81,73.32,73.73,50500.0,44.5541,44.6752,44.3786,44.6268,50500.0
2013-08-15 09:35:00,73.72,74.35,73.68,74.31,65300.0,44.6207,45.002,44.5965,44.9778,65300.0
2013-08-15 09:40:00,74.3,74.57,74.2,74.56,60500.0,44.9718,45.1352,44.9112,45.1291,60500.0
2013-08-15 09:45:00,74.57,75.35,74.54,75.2,163900.0,45.1352,45.6073,45.117,45.5165,163900.0
2013-08-15 09:50:00,75.2,75.37,75.12,75.17,89800.0,45.5165,45.6194,45.4681,45.4984,89800.0
2013-08-15 09:55:00,75.17,75.25,75.06,75.2,45600.0,45.4984,45.5468,45.4318,45.5165,45600.0
2013-08-15 10:00:00,75.19,75.19,74.91,75.02,33100.0,45.5105,45.5105,45.341,45.4076,33100.0
2013-08-15 10:05:00,74.97,75.06,74.61,74.65,65700.0,45.3773,45.4318,45.1594,45.1836,65700.0
2013-08-15 10:10:00,74.65,74.68,74.55,74.59,90700.0,45.1836,45.2018,45.1231,45.1473,90700.0
2013-08-15 10:15:00,74.59,74.63,74.55,74.58,26000.0,45.1473,45.1715,45.1231,45.1412,26000.0
2013-08-15 10:20:00,74.58,74.72,74.58,74.65,45600.0,45.1412,45.226,45.1412,45.1836,45600.0
2013-08-15 10:25:00,74.66,74.66,74.5,74.5,27500.0,45.1897,45.1897,45.0928,45.0928,27500.0
2013-08-15 10:30:00,74.5,74.56,74.45,74.45,50100.0,45.0928,45.1291,45.0626,45.0626,50100.0
2013-08-15 10:35:00,74.48,74.5,74.34,74.47,73100.0,45.0807,45.0928,44.996,45.0747,73100.0
2013-08-15 10:40:00,74.47,74.64,74.47,74.54,48100.0,45.0747,45.1776,45.0747,45.117,48100.0
2013-08-15 10:45:00,74.52,74.62,74.44,74.44,39700.0,45.1049,45.1655,45.0565,45.0565,39700.0
2013-08-15 10:50:00,74.45,74.5,74.33,74.36,40800.0,45.0626,45.0928,44.9899,45.0081,40800.0
2013-08-15 10:55:00,74.36,74.38,74.23,74.33,29200.0,45.0081,45.0202,44.9294,44.9899,29200.0
2013-08-15 11:00:00,74.32,74.42,74.28,74.33,68800.0,44.9839,45.0444,44.9597,44.9899,68800.0
2013-08-15 11:05:00,74.32,74.59,74.3,74.59,46000.0,44.9839,45.1473,44.9718,45.1473,46000.0
2013-08-15 11:10:00,74.58,74.78,74.56,74.64,45600.0,45.1412,45.2623,45.1291,45.1776,45600.0
2013-08-15 11:15:00,74.64,74.74,74.64,74.71,26000.0,45.1776,45.2381,45.1776,45.2199,26000.0
2013-08-15 11:20:00,74.71,74.92,74.71,74.9,35100.0,45.2199,45.347,45.2199,45.3349,35100.0
2013-08-15 11:25:00,74.9,74.97,74.78,74.97,24800.0,45.3349,45.3773,45.2623,45.3773,24800.0
2013-08-15 11:30:00,74.98,75.0,74.86,74.91,44500.0,45.3834,45.3955,45.3107,45.341,44500.0
2013-08-15 11:35:00,74.91,74.98,74.89,74.95,33200.0,45.341,45.3834,45.3289,45.3652,33200.0
2013-08-15 11:40:00,74.95,74.95,74.82,74.83,35500.0,45.3652,45.3652,45.2865,45.2926,35500.0
2013-08-15 11:45:00,74.83,74.94,74.82,74.84,11900.0,45.2926,45.3591,45.2865,45.2986,11900.0
2013-08-15 11:50:00,74.85,74.9,74.77,74.88,13600.0,45.3047,45.3349,45.2562,45.3228,13600.0
2013-08-15 11:55:00,74.86,74.9,74.82,74.84,19400.0,45.3107,45.3349,45.2865,45.2986,19400.0
2013-08-15 12:00:00,74.83,74.92,74.83,74.9,20400.0,45.2926,45.347,45.2926,45.3349,20400.0
2013-08-15 12:05:00,74.9,75.17,74.88,75.07,55700.0,45.3349,45.4984,45.3228,45.4378,55700.0
2013-08-15 12:10:00,75.06,75.06,74.9,74.9,7800.0,45.4318,45.4318,45.3349,45.3349,7800.0
2013-08-15 12:15:00,74.89,74.94,74.83,74.9,14200.0,45.3289,45.3591,45.2926,45.3349,14200.0
2013-08-15 12:20:00,74.9,74.91,74.81,74.91,13800.0,45.3349,45.341,45.2805,45.341,13800.0
2013-08-15 12:25:00,74.91,74.96,74.84,74.9,12600.0,45.341,45.3712,45.2986,45.3349,12600.0
2013-08-15 12:30:00,74.9,74.96,74.83,74.83,16600.0,45.3349,45.3712,45.2926,45.2926,16600.0
2013-08-15 12:35:00,74.83,74.85,74.74,74.75,12500.0,45.2926,45.3047,45.2381,45.2441,12500.0
2013-08-15 12:40:00,74.74,74.77,74.63,74.63,14500.0,45.2381,45.2562,45.1715,45.1715,14500.0
2013-08-15 12:45:00,74.64,74.7,74.63,74.65,16200.0,45.1776,45.2139,45.1715,45.1836,16200.0
2013-08-15 12:50:00,74.67,74.8,74.67,74.8,16700.0,45.1957,45.2744,45.1957,45.2744,16700.0
2013-08-15 12:55:00,74.78,74.79,74.73,74.73,11900.0,45.2623,45.2684,45.232,45.232,11900.0
2013-08-15 13:00:00,74.76,74.78,74.72,74.76,15000.0,45.2502,45.2623,45.226,45.2502,15000.0
2013-08-15 13:05:00,74.77,74.77,74.71,74.73,9300.0,45.2562,45.2562,45.2199,45.232,9300.0
2013-08-15 13:10:00,74.73,74.73,74.62,74.67,18300.0,45.232,45.232,45.1655,45.1957,18300.0
2013-08-15 13:15:00,74.65,74.72,74.61,74.72,24900.0,45.1836,45.226,45.1594,45.226,24900.0
2013-08-15 13:20:00,74.73,74.73,74.62,74.63,21700.0,45.232,45.232,45.1655,45.1715,21700.0
2013-08-15 13:25:00,74.64,74.7,74.62,74.68,17800.0,45.1776,45.2139,45.1655,45.2018,17800.0
2013-08-15 13:30:00,74.68,74.71,74.68,74.68,8300.0,45.2018,45.2199,45.2018,45.2018,8300.0
2013-08-15 13:35:00,74.69,74.71,74.66,74.69,10800.0,45.2078,45.2199,45.1897,45.2078,10800.0
2013-08-15 13:40:00,74.69,74.7,74.67,74.7,9900.0,45.2078,45.2139,45.1957,45.2139,9900.0
2013-08-15 13:45:00,74.71,74.74,74.71,74.74,11700.0,45.2199,45.2381,45.2199,45.2381,11700.0
2013-08-15 13:50:00,74.74,74.75,74.64,74.66,17700.0,45.2381,45.2441,45.1776,45.1897,17700.0
2013-08-15 13:55:00,74.65,74.71,74.62,74.68,21300.0,45.1836,45.2199,45.1655,45.2018,21300.0
2013-08-15 14:00:00,74.67,74.68,74.61,74.65,20200.0,45.1957,45.2018,45.1594,45.1836,20200.0
2013-08-15 14:05:00,74.64,74.7,74.62,74.64,19000.0,45.1776,45.2139,45.1655,45.1776,19000.0
2013-08-15 14:10:00,74.65,74.65,74.55,74.55,14600.0,45.1836,45.1836,45.1231,45.1231,14600.0
2013-08-15 14:15:00,74.55,74.55,74.44,74.49,19600.0,45.1231,45.1231,45.0565,45.0868,19600.0
2013-08-15 14:20:00,74.5,74.5,74.41,74.43,17200.0,45.0928,45.0928,45.0383,45.0505,17200.0
2013-08-15 14:25:00,74.43,74.56,74.43,74.49,22500.0,45.0505,45.1291,45.0505,45.0868,22500.0
2013-08-15 14:30:00,74.5,74.53,74.43,74.44,28200.0,45.0928,45.111,45.0505,45.0565,28200.0
2013-08-15 14:35:00,74.45,74.52,74.43,74.45,16400.0,45.0626,45.1049,45.0505,45.0626,16400.0
2013-08-15 14:40:00,74.44,74.56,74.43,74.56,17200.0,45.0565,45.1291,45.0505,45.1291,17200.0
2013-08-15 14:45:00,74.56,74.59,74.48,74.53,17000.0,45.1291,45.1473,45.0807,45.111,17000.0
2013-08-15 14:50:00,74.52,74.58,74.49,74.54,20800.0,45.1049,45.1412,45.0868,45.117,20800.0
2013-08-15 14:55:00,74.54,74.56,74.52,74.55,15600.0,45.117,45.1291,45.1049,45.1231,15600.0
2013-08-15 15:00:00,74.55,74.56,74.5,74.52,20600.0,45.1231,45.1291,45.0928,45.1049,20600.0
2013-08-15 15:05:00,74.51,74.58,74.5,74.51,27300.0,45.0989,45.1412,45.0928,45.0989,27300.0
2013-08-15 15:10:00,74.5,74.5,74.43,74.5,32300.0,45.0928,45.0928,45.0505,45.0928,32300.0
2013-08-15 15:15:00,74.49,74.56,74.48,74.52,24900.0,45.0868,45.1291,45.0807,45.1049,24900.0
2013-08-15 15:20:00,74.53,74.63,74.53,74.63,36200.0,45.111,45.1715,45.111,45.1715,36200.0
2013-08-15 15:25:00,74.64,74.7,74.59,74.69,43000.0,45.1776,45.2139,45.1473,45.2078,43000.0
2013-08-15 15:30:00,74.7,74.72,74.62,74.64,52600.0,45.2139,45.226,45.1655,45.1776,52600.0
2013-08-15 15:35:00,74.65,74.7,74.63,74.68,35400.0,45.1836,45.2139,45.1715,45.2018,35400.0
2013-08-15 15:40:00,74.68,74.86,74.68,74.86,39800.0,45.2018,45.3107,45.2018,45.3107,39800.0
2013-08-15 15:45:00,74.86,74.97,74.86,74.92,66800.0,45.3107,45.3773,45.3107,45.347,66800.0
2013-08-15 15:50:00,74.92,74.93,74.85,74.9,79500.0,45.347,45.3531,45.3047,45.3349,79500.0
2013-08-15 15:55:00,74.9,74.92,74.82,74.83,140800.0,45.3349,45.347,45.2865,45.2926,140800.0
2013-08-16 09:30:00,74.64,74.89,74.5,74.67,205000.0,45.1776,45.3289,45.0928,45.1957,205000.0
2013-08-16 09:35:00,74.67,74.75,74.49,74.75,16500.0,45.1957,45.2441,45.0868,45.2441,16500.0
2013-08-16 09:40:00,74.76,74.84,74.6,74.61,24400.0,45.2502,45.2986,45.1534,45.1594,24400.0
2013-08-16 09:45:00,74.58,74.83,74.58,74.78,39600.0,45.1412,45.2926,45.1412,45.2623,39600.0
2013-08-16 09:50:00,74.78,74.82,74.42,74.43,32600.0,45.2623,45.2865,45.0444,45.0505,32600.0
2013-08-16 09:55:00,74.45,74.45,74.27,74.4,20300.0,45.0626,45.0626,44.9536,45.0323,20300.0
2013-08-16 10:00:00,74.36,74.38,74.05,74.26,16200.0,45.0081,45.0202,44.8205,44.9476,16200.0
2013-08-16 10:05:00,74.32,74.45,74.07,74.08,23200.0,44.9839,45.0626,44.8326,44.8386,23200.0
2013-08-16 10:10:00,74.05,74.18,74.05,74.16,19700.0,44.8205,44.8991,44.8205,44.887,19700.0
2013-08-16 10:15:00,74.16,74.16,73.99,74.11,33100.0,44.887,44.887,44.7841,44.8568,33100.0
2013-08-16 10:20:00,74.11,74.12,73.99,73.99,21300.0,44.8568,44.8628,44.7841,44.7841,21300.0
2013-08-16 10:25:00,73.99,74.0,73.93,73.94,15600.0,44.7841,44.7902,44.7478,44.7539,15600.0
2013-08-16 10:30:00,73.93,73.99,73.9,73.96,28500.0,44.7478,44.7841,44.7297,44.766,28500.0
2013-08-16 10:35:00,73.97,74.18,73.97,74.12,28700.0,44.772,44.8991,44.772,44.8628,28700.0
2013-08-16 10:40:00,74.13,74.24,74.09,74.22,19600.0,44.8689,44.9355,44.8447,44.9233,19600.0
2013-08-16 10:45:00,74.21,74.24,74.14,74.24,10200.0,44.9173,44.9355,44.8749,44.9355,10200.0
2013-08-16 10:50:00,74.21,74.21,74.05,74.05,10800.0,44.9173,44.9173,44.8205,44.8205,10800.0
2013-08-16 10:55:00,74.05,74.18,74.03,74.08,15800.0,44.8205,44.8991,44.8083,44.8386,15800.0
2013-08-16 11:00:00,74.07,74.08,73.95,74.06,16600.0,44.8326,44.8386,44.7599,44.8265,16600.0
2013-08-16 11:05:00,74.05,74.06,73.81,73.81,21600.0,44.8205,44.8265,44.6752,44.6752,21600.0
2013-08-16 11:10:00,73.81,73.85,73.76,73.78,12400.0,44.6752,44.6994,44.6449,44.657,12400.0
2013-08-16 11:15:00,73.77,73.82,73.73,73.75,40800.0,44.651,44.6812,44.6268,44.6389,40800.0
2013-08-16 11:20:00,73.75,73.84,73.67,73.83,35600.0,44.6389,44.6933,44.5904,44.6873,35600.0
2013-08-16 11:25:00,73.84,73.85,73.7,73.75,17200.0,44.6933,44.6994,44.6086,44.6389,17200.0
2013-08-16 11:30:00,73.74,73.87,73.73,73.87,12300.0,44.6328,44.7115,44.6268,44.7115,12300.0
2013-08-16 11:35:00,73.86,73.92,73.81,73.92,12400.0,44.7054,44.7418,44.6752,44.7418,12400.0
2013-08-16 11:40:00,73.92,73.99,73.91,73.98,6600.0,44.7418,44.7841,44.7357,44.7781,6600.0
2013-08-16 11:45:00,73.99,73.99,73.89,73.94,12400.0,44.7841,44.7841,44.7236,44.7539,12400.0
2013-08-16 11:50:00,73.91,73.91,73.82,73.83,6200.0,44.7357,44.7357,44.6812,44.6873,6200.0
2013-08-16 11:55:00,73.82,73.84,73.77,73.77,10500.0,44.6812,44.6933,44.651,44.651,10500.0
2013-08-16 12:00:00,73.77,73.83,73.67,73.8,36400.0,44.651,44.6873,44.5904,44.6691,36400.0
2013-08-16 12:05:00,73.8,73.87,73.73,73.74,26000.0,44.6691,44.7115,44.6268,44.6328,26000.0
2013-08-16 12:10:00,73.75,73.79,73.75,73.76,4400.0,44.6389,44.6631,44.6389,44.6449,4400.0
2013-08-16 12:15:00,73.75,73.79,73.63,73.63,11900.0,44.6389,44.6631,44.5662,44.5662,11900.0
2013-08-16 12:20:00,73.64,73.66,73.56,73.59,9000.0,44.5723,44.5844,44.5239,44.542,9000.0
2013-08-16 12:25:00,73.58,73.63,73.53,73.53,18200.0,44.536,44.5662,44.5057,44.5057,18200.0
2013-08-16 12:30:00,73.52,73.55,73.44,73.55,21100.0,44.4997,44.5178,44.4512,44.5178,21100.0
2013-08-16 12:35:00,73.54,73.59,73.49,73.56,18200.0,44.5118,44.542,44.4815,44.5239,18200.0
2013-08-16 12:40:00,73.56,73.61,73.44,73.45,23200.0,44.5239,44.5541,44.4512,44.4573,23200.0
2013-08-16 12:45:00,73.43,73.47,73.33,73.33,10400.0,44.4452,44.4694,44.3847,44.3847,10400.0
2013-08-16 12:50:00,73.34,73.4,73.33,73.38,12500.0,44.3907,44.427,44.3847,44.4149,12500.0
2013-08-16 12:55:00,73.37,73.4,73.32,73.34,20400.0,44.4089,44.427,44.3786,44.3907,20400.0
2013-08-16 13:00:00,73.34,73.39,73.32,73.32,18700.0,44.3907,44.421,44.3786,44.3786,18700.0
2013-08-16 13:05:00,73.31,73.44,73.27,73.44,24100.0,44.3725,44.4512,44.3483,44.4512,24100.0
2013-08-16 13:10:00,73.44,73.49,73.36,73.39,19900.0,44.4512,44.4815,44.4028,44.421,19900.0
2013-08-16 13:15:00,73.4,73.61,73.36,73.61,20000.0,44.427,44.5541,44.4028,44.5541,20000.0
2013-08-16 13:20:00,73.6,73.73,73.58,73.72,22900.0,44.5481,44.6268,44.536,44.6207,22900.0
2013-08-16 13:25:00,73.72,73.77,73.7,73.75,15500.0,44.6207,44.651,44.6086,44.6389,15500.0
2013-08-16 13:30:00,73.72,73.76,73.68,73.73,13400.0,44.6207,44.6449,44.5965,44.6268,13400.0
2013-08-16 13:35:00,73.73,73.73,73.63,73.65,13700.0,44.6268,44.6268,44.5662,44.5783,13700.0
2013-08-16 13:40:00,73.65,73.79,73.65,73.77,32300.0,44.5783,44.6631,44.5783,44.651,32300.0
2013-08-16 13:45:00,73.75,73.88,73.74,73.87,16000.0,44.6389,44.7176,44.6328,44.7115,16000.0
2013-08-16 13:50:00,73.88,73.98,73.88,73.91,8100.0,44.7176,44.7781,44.7176,44.7357,8100.0
2013-08-16 13:55:00,73.92,73.92,73.84,73.9,12100.0,44.7418,44.7418,44.6933,44.7297,12100.0
2013-08-16 14:00:00,73.9,73.9,73.74,73.75,14100.0,44.7297,44.7297,44.6328,44.6389,14100.0
2013-08-16 14:05:00,73.74,73.76,73.68,73.7,13600.0,44.6328,44.6449,44.5965,44.6086,13600.0
2013-08-16 14:10:00,73.7,73.78,73.65,73.65,11900.0,44.6086,44.657,44.5783,44.5783,11900.0
2013-08-16 14:15:00,73.66,73.66,73.52,73.59,18400.0,44.5844,44.5844,44.4997,44.542,18400.0
2013-08-16 14:20:00,73.6,73.79,73.6,73.71,30700.0,44.5481,44.6631,44.5481,44.6147,30700.0
2013-08-16 14:25:00,73.69,73.69,73.57,73.58,19700.0,44.6026,44.6026,44.5299,44.536,19700.0
2013-08-16 14:30:00,73.58,73.59,73.49,73.51,16000.0,44.536,44.542,44.4815,44.4936,16000.0
2013-08-16 14:35:00,73.5,73.66,73.5,73.58,22600.0,44.4876,44.5844,44.4876,44.536,22600.0
2013-08-16 14:40:00,73.57,73.67,73.53,73.58,45500.0,44.5299,44.5904,44.5057,44.536,45500.0
2013-08-16 14:45:00,73.59,73.67,73.54,73.58,42900.0,44.542,44.5904,44.5118,44.536,42900.0
2013-08-16 14:50:00,73.59,73.69,73.57,73.66,9700.0,44.542,44.6026,44.5299,44.5844,9700.0
2013-08-16 14:55:00,73.66,73.66,73.55,73.55,12000.0,44.5844,44.5844,44.5178,44.5178,12000.0
2013-08-16 15:00:00,73.56,73.6,73.49,73.49,12300.0,44.5239,44.5481,44.4815,44.4815,12300.0
2013-08-16 15:05:00,73.5,73.55,73.45,73.49,13300.0,44.4876,44.5178,44.4573,44.4815,13300.0
2013-08-16 15:10:00,73.47,73.47,73.4,73.44,16200.0,44.4694,44.4694,44.427,44.4512,16200.0
2013-08-16 15:15:00,73.45,73.47,73.37,73.37,14900.0,44.4573,44.4694,44.4089,44.4089,14900.0
2013-08-16 15:20:00,73.36,73.47,73.32,73.45,35400.0,44.4028,44.4694,44.3786,44.4573,35400.0
2013-08-16 15:25:00,73.44,73.59,73.42,73.58,46800.0,44.4512,44.542,44.4391,44.536,46800.0
2013-08-16 15:30:00,73.58,73.58,73.48,73.48,36800.0,44.536,44.536,44.4754,44.4754,36800.0
2013-08-16 15:35:00,73.48,73.63,73.48,73.63,51600.0,44.4754,44.5662,44.4754,44.5662,51600.0
2013-08-16 15:40:00,73.61,73.61,73.47,73.55,32100.0,44.5541,44.5541,44.4694,44.5178,32100.0
2013-08-16 15:45:00,73.54,73.56,73.45,73.46,40600.0,44.5118,44.5239,44.4573,44.4633,40600.0
2013-08-16 15:50:00,73.46,73.46,73.22,73.41,95700.0,44.4633,44.4633,44.3181,44.4331,95700.0
2013-08-16 15:55:00,73.41,73.44,73.2,73.35,143400.0,44.4331,44.4512,44.306,44.3968,143400.0
2013-08-19 09:30:00,72.83,73.19,72.26,72.68,67500.0,44.082,44.2999,43.737,43.9912,67500.0
2013-08-19 09:35:00,72.71,73.13,72.69,73.12,36500.0,44.0094,44.2636,43.9973,44.2575,36500.0
2013-08-19 09:40:00,73.11,73.33,72.97,72.97,35600.0,44.2515,44.3847,44.1668,44.1668,35600.0
2013-08-19 09:45:00,72.91,73.02,72.79,72.98,15200.0,44.1304,44.197,44.0578,44.1728,15200.0
2013-08-19 09:50:00,72.99,73.09,72.83,73.03,16800.0,44.1789,44.2394,44.082,44.2031,16800.0
2013-08-19 09:55:00,73.05,73.05,72.85,72.99,27600.0,44.2152,44.2152,44.0941,44.1789,27600.0
2013-08-19 10:00:00,72.97,73.14,72.94,73.14,132800.0,44.1668,44.2697,44.1486,44.2697,132800.0
2013-08-19 10:05:00,73.14,73.18,72.92,72.95,24700.0,44.2697,44.2939,44.1365,44.1547,24700.0
2013-08-19 10:10:00,72.94,73.11,72.94,73.08,57600.0,44.1486,44.2515,44.1486,44.2333,57600.0
2013-08-19 10:15:00,73.06,73.13,72.94,73.02,51100.0,44.2212,44.2636,44.1486,44.197,51100.0
2013-08-19 10:20:00,73.02,73.1,72.94,72.95,20200.0,44.197,44.2454,44.1486,44.1547,20200.0
2013-08-19 10:25:00,72.95,73.02,72.95,72.96,17300.0,44.1547,44.197,44.1547,44.1607,17300.0
2013-08-19 10:30:00,72.96,73.01,72.87,73.01,16800.0,44.1607,44.191,44.1062,44.191,16800.0
2013-08-19 10:35:00,73.02,73.08,72.96,73.0,27100.0,44.197,44.2333,44.1607,44.1849,27100.0
2013-08-19 10:40:00,73.03,73.04,72.87,72.91,12400.0,44.2031,44.2091,44.1062,44.1304,12400.0
2013-08-19 10:45:00,72.9,73.0,72.84,72.89,22500.0,44.1244,44.1849,44.0881,44.1183,22500.0
2013-08-19 10:50:00,72.87,72.9,72.8,72.8,77200.0,44.1062,44.1244,44.0639,44.0639,77200.0
2013-08-19 10:55:00,72.8,72.81,72.66,72.68,28800.0,44.0639,44.0699,43.9791,43.9912,28800.0
2013-08-19 11:00:00,72.68,72.71,72.54,72.61,95100.0,43.9912,44.0094,43.9065,43.9489,95100.0
2013-08-19 11:05:00,72.61,72.68,72.56,72.57,18300.0,43.9489,43.9912,43.9186,43.9246,18300.0
2013-08-19 11:10:00,72.59,72.68,72.52,72.55,14100.0,43.9368,43.9912,43.8944,43.9125,14100.0
2013-08-19 11:15:00,72.57,72.65,72.4,72.56,31500.0,43.9246,43.9731,43.8218,43.9186,31500.0
2013-08-19 11:20:00,72.56,72.67,72.53,72.55,20600.0,43.9186,43.9852,43.9004,43.9125,20600.0
2013-08-19 11:25:00,72.54,72.66,72.47,72.63,36600.0,43.9065,43.9791,43.8641,43.961,36600.0
2013-08-19 11:30:00,72.59,72.64,72.47,72.57,38200.0,43.9368,43.967,43.8641,43.9246,38200.0
2013-08-19 11:35:00,72.54,72.54,72.47,72.52,25300.0,43.9065,43.9065,43.8641,43.8944,25300.0
2013-08-19 11:40:00,72.52,72.6,72.45,72.45,7000.0,43.8944,43.9428,43.852,43.852,7000.0
2013-08-19 11:45:00,72.42,72.42,72.36,72.39,78400.0,43.8339,43.8339,43.7975,43.8157,78400.0
2013-08-19 11:50:00,72.38,72.48,72.32,72.36,29200.0,43.8096,43.8702,43.7733,43.7975,29200.0
2013-08-19 11:55:00,72.37,72.44,72.37,72.43,9500.0,43.8036,43.846,43.8036,43.8399,9500.0
2013-08-19 12:00:00,72.43,72.52,72.42,72.45,20500.0,43.8399,43.8944,43.8339,43.852,20500.0
2013-08-19 12:05:00,72.46,72.48,72.41,72.42,8300.0,43.8581,43.8702,43.8278,43.8339,8300.0
2013-08-19 12:10:00,72.42,72.55,72.4,72.55,13900.0,43.8339,43.9125,43.8218,43.9125,13900.0
2013-08-19 12:15:00,72.55,72.68,72.55,72.62,9500.0,43.9125,43.9912,43.9125,43.9549,9500.0
2013-08-19 12:20:00,72.62,72.64,72.5,72.58,21700.0,43.9549,43.967,43.8823,43.9307,21700.0
2013-08-19 12:25:00,72.58,72.59,72.48,72.53,21100.0,43.9307,43.9368,43.8702,43.9004,21100.0
2013-08-19 12:30:00,72.51,72.51,72.42,72.43,14900.0,43.8883,43.8883,43.8339,43.8399,14900.0
2013-08-19 12:35:00,72.42,72.45,72.34,72.39,19200.0,43.8339,43.852,43.7854,43.8157,19200.0
2013-08-19 12:40:00,72.39,72.45,72.36,72.42,27000.0,43.8157,43.852,43.7975,43.8339,27000.0
2013-08-19 12:45:00,72.42,72.51,72.36,72.51,21500.0,43.8339,43.8883,43.7975,43.8883,21500.0
2013-08-19 12:50:00,72.5,72.55,72.49,72.5,8500.0,43.8823,43.9125,43.8762,43.8823,8500.0
2013-08-19 12:55:00,72.5,72.5,72.45,72.46,12000.0,43.8823,43.8823,43.852,43.8581,12000.0
2013-08-19 13:00:00,72.46,72.47,72.36,72.37,9400.0,43.8581,43.8641,43.7975,43.8036,9400.0
2013-08-19 13:05:00,72.37,72.5,72.37,72.47,62600.0,43.8036,43.8823,43.8036,43.8641,62600.0
2013-08-19 13:10:00,72.48,72.51,72.47,72.5,30400.0,43.8702,43.8883,43.8641,43.8823,30400.0
2013-08-19 13:15:00,72.49,72.5,72.43,72.48,11300.0,43.8762,43.8823,43.8399,43.8702,11300.0
2013-08-19 13:20:00,72.48,72.5,72.46,72.46,7200.0,43.8702,43.8823,43.8581,43.8581,7200.0
2013-08-19 13:25:00,72.45,72.45,72.42,72.43,11100.0,43.852,43.852,43.8339,43.8399,11100.0
2013-08-19 13:30:00,72.43,72.5,72.35,72.35,32600.0,43.8399,43.8823,43.7915,43.7915,32600.0
2013-08-19 13:35:00,72.37,72.37,72.29,72.32,15700.0,43.8036,43.8036,43.7552,43.7733,15700.0
2013-08-19 13:40:00,72.32,72.32,72.26,72.27,11400.0,43.7733,43.7733,43.737,43.7431,11400.0
2013-08-19 13:45:00,72.27,72.31,72.27,72.28,8800.0,43.7431,43.7673,43.7431,43.7491,8800.0
2013-08-19 13:50:00,72.27,72.31,72.27,72.31,9800.0,43.7431,43.7673,43.7431,43.7673,9800.0
2013-08-19 13:55:00,72.31,72.39,72.28,72.38,13700.0,43.7673,43.8157,43.7491,43.8096,13700.0
2013-08-19 14:00:00,72.39,72.4,72.34,72.35,30000.0,43.8157,43.8218,43.7854,43.7915,30000.0
2013-08-19 14:05:00,72.34,72.34,72.31,72.31,14500.0,43.7854,43.7854,43.7673,43.7673,14500.0
2013-08-19 14:10:00,72.32,72.33,72.3,72.32,26100.0,43.7733,43.7794,43.7612,43.7733,26100.0
2013-08-19 14:15:00,72.31,72.32,72.3,72.32,11100.0,43.7673,43.7733,43.7612,43.7733,11100.0
2013-08-19 14:20:00,72.32,72.41,72.31,72.31,41600.0,43.7733,43.8278,43.7673,43.7673,41600.0
2013-08-19 14:25:00,72.31,72.41,72.28,72.37,21600.0,43.7673,43.8278,43.7491,43.8036,21600.0
2013-08-19 14:30:00,72.37,72.41,72.31,72.33,91900.0,43.8036,43.8278,43.7673,43.7794,91900.0
2013-08-19 14:35:00,72.33,72.37,72.32,72.33,17200.0,43.7794,43.8036,43.7733,43.7794,17200.0
2013-08-19 14:40:00,72.33,72.49,72.32,72.49,44800.0,43.7794,43.8762,43.7733,43.8762,44800.0
2013-08-19 14:45:00,72.48,72.51,72.4,72.4,25800.0,43.8702,43.8883,43.8218,43.8218,25800.0
2013-08-19 14:50:00,72.4,72.45,72.34,72.45,18800.0,43.8218,43.852,43.7854,43.852,18800.0
2013-08-19 14:55:00,72.44,72.61,72.41,72.6,46700.0,43.846,43.9489,43.8278,43.9428,46700.0
2013-08-19 15:00:00,72.59,72.62,72.52,72.53,14400.0,43.9368,43.9549,43.8944,43.9004,14400.0
2013-08-19 15:05:00,72.52,72.59,72.52,72.53,42600.0,43.8944,43.9368,43.8944,43.9004,42600.0
2013-08-19 15:10:00,72.53,72.6,72.53,72.59,32900.0,43.9004,43.9428,43.9004,43.9368,32900.0
2013-08-19 15:15:00,72.6,72.61,72.55,72.55,51500.0,43.9428,43.9489,43.9125,43.9125,51500.0
2013-08-19 15:20:00,72.56,72.56,72.47,72.49,40200.0,43.9186,43.9186,43.8641,43.8762,40200.0
2013-08-19 15:25:00,72.5,72.58,72.5,72.51,70100.0,43.8823,43.9307,43.8823,43.8883,70100.0
2013-08-19 15:30:00,72.49,72.52,72.47,72.51,28000.0,43.8762,43.8944,43.8641,43.8883,28000.0
2013-08-19 15:35:00,72.51,72.51,72.39,72.41,22300.0,43.8883,43.8883,43.8157,43.8278,22300.0
2013-08-19 15:40:00,72.42,72.47,72.4,72.46,17800.0,43.8339,43.8641,43.8218,43.8581,17800.0
2013-08-19 15:45:00,72.47,72.47,72.39,72.4,37900.0,43.8641,43.8641,43.8157,43.8218,37900.0
2013-08-19 15:50:00,72.4,72.41,72.34,72.35,43900.0,43.8218,43.8278,43.7854,43.7915,43900.0
2013-08-19 15:55:00,72.35,72.38,72.3,72.31,98200.0,43.7915,43.8096,43.7612,43.7673,98200.0
2013-08-20 09:30:00,72.35,72.54,72.22,72.22,20000.0,43.7915,43.9065,43.7128,43.7128,20000.0
2013-08-20 09:35:00,72.14,72.17,71.8,71.88,25900.0,43.6644,43.6825,43.4586,43.507,25900.0
2013-08-20 09:40:00,71.94,72.19,71.9,72.01,11300.0,43.5433,43.6946,43.5191,43.5857,11300.0
2013-08-20 09:45:00,72.06,72.08,71.87,72.03,16000.0,43.616,43.6281,43.501,43.5978,16000.0
2013-08-20 09:50:00,72.02,72.13,71.98,72.0,16800.0,43.5917,43.6583,43.5675,43.5796,16800.0
2013-08-20 09:55:00,72.04,72.05,71.94,72.05,18200.0,43.6039,43.6099,43.5433,43.6099,18200.0
2013-08-20 10:00:00,72.06,72.18,72.04,72.09,18900.0,43.616,43.6886,43.6039,43.6341,18900.0
2013-08-20 10:05:00,72.09,72.25,72.04,72.22,24700.0,43.6341,43.731,43.6039,43.7128,24700.0
2013-08-20 10:10:00,72.18,72.29,72.13,72.2,23000.0,43.6886,43.7552,43.6583,43.7007,23000.0
2013-08-20 10:15:00,72.21,72.29,72.17,72.23,19400.0,43.7067,43.7552,43.6825,43.7189,19400.0
2013-08-20 10:20:00,72.24,72.48,72.22,72.37,23700.0,43.7249,43.8702,43.7128,43.8036,23700.0
2013-08-20 10:25:00,72.38,72.45,72.24,72.27,11000.0,43.8096,43.852,43.7249,43.7431,11000.0
2013-08-20 10:30:00,72.26,72.26,72.17,72.17,9000.0,43.737,43.737,43.6825,43.6825,9000.0
2013-08-20 10:35:00,72.17,72.23,72.04,72.23,40600.0,43.6825,43.7189,43.6039,43.7189,40600.0
2013-08-20 10:40:00,72.22,72.22,72.15,72.16,7100.0,43.7128,43.7128,43.6704,43.6765,7100.0
2013-08-20 10:45:00,72.18,72.22,72.14,72.18,19400.0,43.6886,43.7128,43.6644,43.6886,19400.0
2013-08-20 10:50:00,72.18,72.18,72.07,72.14,17600.0,43.6886,43.6886,43.622,43.6644,17600.0
2013-08-20 10:55:00,72.11,72.15,72.06,72.08,9200.0,43.6462,43.6704,43.616,43.6281,9200.0
2013-08-20 11:00:00,72.08,72.1,72.03,72.07,20300.0,43.6281,43.6402,43.5978,43.622,20300.0
2013-08-20 11:05:00,72.1,72.17,72.04,72.15,17900.0,43.6402,43.6825,43.6039,43.6704,17900.0
2013-08-20 11:10:00,72.14,72.17,72.06,72.12,32800.0,43.6644,43.6825,43.616,43.6523,32800.0
2013-08-20 11:15:00,72.13,72.17,72.03,72.07,39100.0,43.6583,43.6825,43.5978,43.622,39100.0
2013-08-20 11:20:00,72.07,72.13,72.06,72.11,17000.0,43.622,43.6583,43.616,43.6462,17000.0
2013-08-20 11:25:00,72.1,72.16,72.03,72.04,25100.0,43.6402,43.6765,43.5978,43.6039,25100.0
2013-08-20 11:30:00,72.03,72.16,72.03,72.11,54100.0,43.5978,43.6765,43.5978,43.6462,54100.0
2013-08-20 11:35:00,72.11,72.19,72.1,72.15,27700.0,43.6462,43.6946,43.6402,43.6704,27700.0
2013-08-20 11:40:00,72.15,72.34,72.12,72.31,25800.0,43.6704,43.7854,43.6523,43.7673,25800.0
2013-08-20 11:45:00,72.33,72.38,72.28,72.37,13400.0,43.7794,43.8096,43.7491,43.8036,13400.0
2013-08-20 11:50:00,72.34,72.43,72.3,72.38,29300.0,43.7854,43.8399,43.7612,43.8096,29300.0
2013-08-20 11:55:00,72.39,72.4,72.29,72.32,70800.0,43.8157,43.8218,43.7552,43.7733,70800.0
2013-08-20 12:00:00,72.35,72.36,72.26,72.27,16000.0,43.7915,43.7975,43.737,43.7431,16000.0
2013-08-20 12:05:00,72.28,72.32,72.23,72.27,21000.0,43.7491,43.7733,43.7189,43.7431,21000.0
2013-08-20 12:10:00,72.28,72.33,72.27,72.3,5900.0,43.7491,43.7794,43.7431,43.7612,5900.0
2013-08-20 12:15:00,72.3,72.41,72.3,72.3,14900.0,43.7612,43.8278,43.7612,43.7612,14900.0
2013-08-20 12:20:00,72.29,72.35,72.27,72.32,12000.0,43.7552,43.7915,43.7431,43.7733,12000.0
2013-08-20 12:25:00,72.31,72.33,72.28,72.33,10300.0,43.7673,43.7794,43.7491,43.7794,10300.0
2013-08-20 12:30:00,72.33,72.46,72.33,72.43,11200.0,43.7794,43.8581,43.7794,43.8399,11200.0
2013-08-20 12:35:00,72.42,72.47,72.42,72.47,8500.0,43.8339,43.8641,43.8339,43.8641,8500.0
2013-08-20 12:40:00,72.45,72.57,72.45,72.5,117600.0,43.852,43.9246,43.852,43.8823,117600.0
2013-08-20 12:45:00,72.52,72.56,72.49,72.52,21400.0,43.8944,43.9186,43.8762,43.8944,21400.0
2013-08-20 12:50:00,72.51,72.57,72.51,72.53,7200.0,43.8883,43.9246,43.8883,43.9004,7200.0
2013-08-20 12:55:00,72.52,72.55,72.5,72.5,7700.0,43.8944,43.9125,43.8823,43.8823,7700.0
2013-08-20 13:00:00,72.5,72.55,72.45,72.55,10300.0,43.8823,43.9125,43.852,43.9125,10300.0
2013-08-20 13:05:00,72.55,72.56,72.5,72.51,3000.0,43.9125,43.9186,43.8823,43.8883,3000.0
2013-08-20 13:10:00,72.52,72.54,72.5,72.53,2600.0,43.8944,43.9065,43.8823,43.9004,2600.0
2013-08-20 13:15:00,72.52,72.52,72.4,72.4,30000.0,43.8944,43.8944,43.8218,43.8218,30000.0
2013-08-20 13:20:00,72.41,72.49,72.4,72.47,8600.0,43.8278,43.8762,43.8218,43.8641,8600.0
2013-08-20 13:25:00,72.46,72.46,72.4,72.4,4700.0,43.8581,43.8581,43.8218,43.8218,4700.0
2013-08-20 13:30:00,72.41,72.5,72.41,72.49,255900.0,43.8278,43.8823,43.8278,43.8762,255900.0
2013-08-20 13:35:00,72.48,72.66,72.48,72.63,10400.0,43.8702,43.9791,43.8702,43.961,10400.0
2013-08-20 13:40:00,72.62,72.62,72.54,72.56,5300.0,43.9549,43.9549,43.9065,43.9186,5300.0
2013-08-20 13:45:00,72.56,72.61,72.56,72.61,15400.0,43.9186,43.9489,43.9186,43.9489,15400.0
2013-08-20 13:50:00,72.61,72.67,72.59,72.63,11500.0,43.9489,43.9852,43.9368,43.961,11500.0
2013-08-20 13:55:00,72.64,72.64,72.56,72.59,6000.0,43.967,43.967,43.9186,43.9368,6000.0
2013-08-20 14:00:00,72.6,72.6,72.54,72.54,1700.0,43.9428,43.9428,43.9065,43.9065,1700.0
2013-08-20 14:05:00,72.54,72.56,72.46,72.48,3400.0,43.9065,43.9186,43.8581,43.8702,3400.0
2013-08-20 14:10:00,72.48,72.48,72.45,72.46,7200.0,43.8702,43.8702,43.852,43.8581,7200.0
2013-08-20 14:15:00,72.45,72.46,72.43,72.44,12500.0,43.852,43.8581,43.8399,43.846,12500.0
2013-08-20 14:20:00,72.43,72.43,72.4,72.4,9400.0,43.8399,43.8399,43.8218,43.8218,9400.0
2013-08-20 14:25:00,72.42,72.47,72.38,72.47,12300.0,43.8339,43.8641,43.8096,43.8641,12300.0
2013-08-20 14:30:00,72.46,72.47,72.39,72.4,15300.0,43.8581,43.8641,43.8157,43.8218,15300.0
2013-08-20 14:35:00,72.39,72.42,72.36,72.38,9700.0,43.8157,43.8339,43.7975,43.8096,9700.0
2013-08-20 14:40:00,72.37,72.46,72.37,72.45,8000.0,43.8036,43.8581,43.8036,43.852,8000.0
2013-08-20 14:45:00,72.44,72.46,72.4,72.45,16000.0,43.846,43.8581,43.8218,43.852,16000.0
2013-08-20 14:50:00,72.45,72.47,72.42,72.44,14900.0,43.852,43.8641,43.8339,43.846,14900.0
2013-08-20 14:55:00,72.43,72.45,72.37,72.38,9100.0,43.8399,43.852,43.8036,43.8096,9100.0
2013-08-20 15:00:00,72.38,72.48,72.38,72.48,7900.0,43.8096,43.8702,43.8096,43.8702,7900.0
2013-08-20 15:05:00,72.47,72.52,72.45,72.47,16700.0,43.8641,43.8944,43.852,43.8641,16700.0
2013-08-20 15:10:00,72.47,72.48,72.39,72.39,19700.0,43.8641,43.8702,43.8157,43.8157,19700.0
2013-08-20 15:15:00,72.4,72.47,72.4,72.45,15600.0,43.8218,43.8641,43.8218,43.852,15600.0
2013-08-20 15:20:00,72.44,72.46,72.41,72.44,18800.0,43.846,43.8581,43.8278,43.846,18800.0
2013-08-20 15:25:00,72.43,72.5,72.42,72.5,11300.0,43.8399,43.8823,43.8339,43.8823,11300.0
2013-08-20 15:30:00,72.5,72.53,72.41,72.41,22400.0,43.8823,43.9004,43.8278,43.8278,22400.0
2013-08-20 15:35:00,72.41,72.48,72.41,72.46,17900.0,43.8278,43.8702,43.8278,43.8581,17900.0
2013-08-20 15:40:00,72.45,72.47,72.41,72.42,41400.0,43.852,43.8641,43.8278,43.8339,41400.0
2013-08-20 15:45:00,72.42,72.43,72.32,72.4,51200.0,43.8339,43.8399,43.7733,43.8218,51200.0
2013-08-20 15:50:00,72.39,72.46,72.35,72.43,74300.0,43.8157,43.8581,43.7915,43.8399,74300.0
2013-08-20 15:55:00,72.42,72.45,72.39,72.39,204200.0,43.8339,43.852,43.8157,43.8157,204200.0
2013-08-21 09:30:00,72.48,72.73,72.3,72.5,33600.0,43.8702,44.0215,43.7612,43.8823,33600.0
2013-08-21 09:35:00,72.51,72.57,72.37,72.38,15900.0,43.8883,43.9246,43.8036,43.8096,15900.0
2013-08-21 09:40:00,72.44,72.52,72.21,72.22,43300.0,43.846,43.8944,43.7067,43.7128,43300.0
2013-08-21 09:45:00,72.22,72.56,72.07,72.49,25000.0,43.7128,43.9186,43.622,43.8762,25000.0
2013-08-21 09:50:00,72.49,72.56,72.38,72.41,18100.0,43.8762,43.9186,43.8096,43.8278,18100.0
2013-08-21 09:55:00,72.41,72.49,72.31,72.41,18500.0,43.8278,43.8762,43.7673,43.8278,18500.0
2013-08-21 10:00:00,72.46,72.53,72.42,72.52,47300.0,43.8581,43.9004,43.8339,43.8944,47300.0
2013-08-21 10:05:00,72.52,72.56,72.21,72.21,73700.0,43.8944,43.9186,43.7067,43.7067,73700.0
2013-08-21 10:10:00,72.21,72.47,72.1,72.31,42300.0,43.7067,43.8641,43.6402,43.7673,42300.0
2013-08-21 10:15:00,72.3,72.46,72.27,72.41,8500.0,43.7612,43.8581,43.7431,43.8278,8500.0
2013-08-21 10:20:00,72.44,72.52,72.41,72.42,16500.0,43.846,43.8944,43.8278,43.8339,16500.0
2013-08-21 10:25:00,72.44,72.49,72.41,72.45,4900.0,43.846,43.8762,43.8278,43.852,4900.0
2013-08-21 10:30:00,72.49,72.49,72.38,72.41,11700.0,43.8762,43.8762,43.8096,43.8278,11700.0
2013-08-21 10:35:00,72.41,72.49,72.35,72.4,14500.0,43.8278,43.8762,43.7915,43.8218,14500.0
2013-08-21 10:40:00,72.39,72.43,72.35,72.4,11100.0,43.8157,43.8399,43.7915,43.8218,11100.0
2013-08-21 10:45:00,72.38,72.39,72.34,72.37,10000.0,43.8096,43.8157,43.7854,43.8036,10000.0
2013-08-21 10:50:00,72.37,72.44,72.35,72.36,7300.0,43.8036,43.846,43.7915,43.7975,7300.0
2013-08-21 10:55:00,72.35,72.38,72.22,72.22,19400.0,43.7915,43.8096,43.7128,43.7128,19400.0
2013-08-21 11:00:00,72.21,72.27,72.18,72.27,4200.0,43.7067,43.7431,43.6886,43.7431,4200.0
2013-08-21 11:05:00,72.28,72.29,72.17,72.17,18700.0,43.7491,43.7552,43.6825,43.6825,18700.0
2013-08-21 11:10:00,72.15,72.21,72.14,72.2,8300.0,43.6704,43.7067,43.6644,43.7007,8300.0
2013-08-21 11:15:00,72.2,72.23,72.15,72.22,5400.0,43.7007,43.7189,43.6704,43.7128,5400.0
2013-08-21 11:20:00,72.21,72.25,72.17,72.17,4800.0,43.7067,43.731,43.6825,43.6825,4800.0
2013-08-21 11:25:00,72.19,72.21,72.13,72.15,9100.0,43.6946,43.7067,43.6583,43.6704,9100.0
2013-08-21 11:30:00,72.15,72.24,72.14,72.24,5600.0,43.6704,43.7249,43.6644,43.7249,5600.0
2013-08-21 11:35:00,72.24,72.27,72.08,72.08,29500.0,43.7249,43.7431,43.6281,43.6281,29500.0
2013-08-21 11:40:00,72.07,72.08,71.93,72.04,12800.0,43.622,43.6281,43.5373,43.6039,12800.0
2013-08-21 11:45:00,72.0,72.03,71.96,71.98,6500.0,43.5796,43.5978,43.5554,43.5675,6500.0
2013-08-21 11:50:00,71.94,71.97,71.93,71.97,1500.0,43.5433,43.5615,43.5373,43.5615,1500.0
2013-08-21 11:55:00,71.98,72.13,71.96,72.13,4800.0,43.5675,43.6583,43.5554,43.6583,4800.0
2013-08-21 12:00:00,72.11,72.23,72.08,72.2,4400.0,43.6462,43.7189,43.6281,43.7007,4400.0
2013-08-21 12:05:00,72.2,72.2,72.14,72.2,5700.0,43.7007,43.7007,43.6644,43.7007,5700.0
2013-08-21 12:10:00,72.2,72.32,72.2,72.25,21700.0,43.7007,43.7733,43.7007,43.731,21700.0
2013-08-21 12:15:00,72.23,72.3,72.21,72.26,12200.0,43.7189,43.7612,43.7067,43.737,12200.0
2013-08-21 12:20:00,72.27,72.32,72.27,72.29,2700.0,43.7431,43.7733,43.7431,43.7552,2700.0
2013-08-21 12:25:00,72.31,72.35,72.31,72.34,3200.0,43.7673,43.7915,43.7673,43.7854,3200.0
2013-08-21 12:30:00,72.38,72.4,72.36,72.4,5500.0,43.8096,43.8218,43.7975,43.8218,5500.0
2013-08-21 12:35:00,72.41,72.41,72.29,72.31,6600.0,43.8278,43.8278,43.7552,43.7673,6600.0
2013-08-21 12:40:00,72.35,72.42,72.34,72.4,10300.0,43.7915,43.8339,43.7854,43.8218,10300.0
2013-08-21 12:45:00,72.4,72.42,72.33,72.34,8100.0,43.8218,43.8339,43.7794,43.7854,8100.0
2013-08-21 12:50:00,72.32,72.46,72.32,72.45,23400.0,43.7733,43.8581,43.7733,43.852,23400.0
2013-08-21 12:55:00,72.46,72.56,72.46,72.54,10600.0,43.8581,43.9186,43.8581,43.9065,10600.0
2013-08-21 13:00:00,72.52,72.52,72.45,72.49,6500.0,43.8944,43.8944,43.852,43.8762,6500.0
2013-08-21 13:05:00,72.47,72.47,72.38,72.41,6400.0,43.8641,43.8641,43.8096,43.8278,6400.0
2013-08-21 13:10:00,72.41,72.47,72.35,72.45,6400.0,43.8278,43.8641,43.7915,43.852,6400.0
2013-08-21 13:15:00,72.45,72.51,72.45,72.51,2700.0,43.852,43.8883,43.852,43.8883,2700.0
2013-08-21 13:20:00,72.52,72.52,72.4,72.4,3700.0,43.8944,43.8944,43.8218,43.8218,3700.0
2013-08-21 13:25:00,72.4,72.43,72.36,72.42,6500.0,43.8218,43.8399,43.7975,43.8339,6500.0
2013-08-21 13:30:00,72.42,72.43,72.39,72.39,6900.0,43.8339,43.8399,43.8157,43.8157,6900.0
2013-08-21 13:35:00,72.4,72.41,72.36,72.4,3900.0,43.8218,43.8278,43.7975,43.8218,3900.0
2013-08-21 13:40:00,72.4,72.44,72.38,72.44,6500.0,43.8218,43.846,43.8096,43.846,6500.0
2013-08-21 13:45:00,72.44,72.47,72.4,72.4,7800.0,43.846,43.8641,43.8218,43.8218,7800.0
2013-08-21 13:50:00,72.43,72.43,72.33,72.37,6200.0,43.8399,43.8399,43.7794,43.8036,6200.0
2013-08-21 13:55:00,72.38,72.4,72.32,72.37,6600.0,43.8096,43.8218,43.7733,43.8036,6600.0
2013-08-21 14:00:00,72.36,72.38,72.16,72.2,13500.0,43.7975,43.8096,43.6765,43.7007,13500.0
2013-08-21 14:05:00,72.19,72.19,71.96,72.18,12600.0,43.6946,43.6946,43.5554,43.6886,12600.0
2013-08-21 14:10:00,72.23,72.35,72.18,72.29,7600.0,43.7189,43.7915,43.6886,43.7552,7600.0
2013-08-21 14:15:00,72.32,72.4,72.23,72.39,25000.0,43.7733,43.8218,43.7189,43.8157,25000.0
2013-08-21 14:20:00,72.36,72.44,72.27,72.44,23700.0,43.7975,43.846,43.7431,43.846,23700.0
2013-08-21 14:25:00,72.43,72.54,72.42,72.5,9500.0,43.8399,43.9065,43.8339,43.8823,9500.0
2013-08-21 14:30:00,72.5,72.71,72.5,72.63,37000.0,43.8823,44.0094,43.8823,43.961,37000.0
2013-08-21 14:35:00,72.63,72.8,72.63,72.65,22400.0,43.961,44.0639,43.961,43.9731,22400.0
2013-08-21 14:40:00,72.64,72.75,72.61,72.7,24900.0,43.967,44.0336,43.9489,44.0033,24900.0
2013-08-21 14:45:00,72.73,72.74,72.65,72.65,22600.0,44.0215,44.0275,43.9731,43.9731,22600.0
2013-08-21 14:50:00,72.69,72.72,72.62,72.64,9600.0,43.9973,44.0154,43.9549,43.967,9600.0
2013-08-21 14:55:00,72.64,72.7,72.56,72.6,14200.0,43.967,44.0033,43.9186,43.9428,14200.0
2013-08-21 15:00:00,72.59,72.71,72.5,72.7,58000.0,43.9368,44.0094,43.8823,44.0033,58000.0
2013-08-21 15:05:00,72.7,72.74,72.61,72.62,20700.0,44.0033,44.0275,43.9489,43.9549,20700.0
2013-08-21 15:10:00,72.62,72.65,72.58,72.6,20200.0,43.9549,43.9731,43.9307,43.9428,20200.0
2013-08-21 15:15:00,72.6,72.6,72.53,72.53,6200.0,43.9428,43.9428,43.9004,43.9004,6200.0
2013-08-21 15:20:00,72.54,72.61,72.51,72.55,16000.0,43.9065,43.9489,43.8883,43.9125,16000.0
2013-08-21 15:25:00,72.52,72.56,72.49,72.52,14000.0,43.8944,43.9186,43.8762,43.8944,14000.0
2013-08-21 15:30:00,72.54,72.55,72.51,72.53,18000.0,43.9065,43.9125,43.8883,43.9004,18000.0
2013-08-21 15:35:00,72.53,72.55,72.44,72.5,22300.0,43.9004,43.9125,43.846,43.8823,22300.0
2013-08-21 15:40:00,72.51,72.52,72.41,72.47,14900.0,43.8883,43.8944,43.8278,43.8641,14900.0
2013-08-21 15:45:00,72.47,72.47,72.28,72.33,28300.0,43.8641,43.8641,43.7491,43.7794,28300.0
2013-08-21 15:50:00,72.33,72.38,72.28,72.28,39800.0,43.7794,43.8096,43.7491,43.7491,39800.0
2013-08-21 15:55:00,72.29,72.33,72.24,72.28,79700.0,43.7552,43.7794,43.7249,43.7491,79700.0
2013-08-22 09:30:00,72.31,72.42,72.28,72.4,14100.0,43.7673,43.8339,43.7491,43.8218,14100.0
2013-08-22 09:35:00,72.42,72.68,72.38,72.5,25200.0,43.8339,43.9912,43.8096,43.8823,25200.0
2013-08-22 09:40:00,72.51,72.73,72.46,72.6,12800.0,43.8883,44.0215,43.8581,43.9428,12800.0
2013-08-22 09:45:00,72.59,72.65,72.32,72.41,78700.0,43.9368,43.9731,43.7733,43.8278,78700.0
2013-08-22 09:50:00,72.35,72.41,72.27,72.37,45300.0,43.7915,43.8278,43.7431,43.8036,45300.0
2013-08-22 09:55:00,72.43,72.7,72.43,72.68,9600.0,43.8399,44.0033,43.8399,43.9912,9600.0
2013-08-22 10:00:00,72.69,72.75,72.46,72.49,31500.0,43.9973,44.0336,43.8581,43.8762,31500.0
2013-08-22 10:05:00,72.49,72.56,72.33,72.35,12800.0,43.8762,43.9186,43.7794,43.7915,12800.0
2013-08-22 10:10:00,72.35,72.62,72.34,72.62,9800.0,43.7915,43.9549,43.7854,43.9549,9800.0
2013-08-22 10:15:00,72.62,72.66,72.58,72.61,17500.0,43.9549,43.9791,43.9307,43.9489,17500.0
2013-08-22 10:20:00,72.6,72.6,72.52,72.52,6700.0,43.9428,43.9428,43.8944,43.8944,6700.0
2013-08-22 10:25:00,72.5,72.52,72.41,72.45,7800.0,43.8823,43.8944,43.8278,43.852,7800.0
2013-08-22 10:30:00,72.45,72.58,72.45,72.49,21800.0,43.852,43.9307,43.852,43.8762,21800.0
2013-08-22 10:35:00,72.5,72.52,72.42,72.43,24400.0,43.8823,43.8944,43.8339,43.8399,24400.0
2013-08-22 10:40:00,72.43,72.5,72.35,72.47,34600.0,43.8399,43.8823,43.7915,43.8641,34600.0
2013-08-22 10:45:00,72.47,72.47,72.42,72.45,2700.0,43.8641,43.8641,43.8339,43.852,2700.0
2013-08-22 10:50:00,72.44,72.44,72.25,72.35,9800.0,43.846,43.846,43.731,43.7915,9800.0
2013-08-22 10:55:00,72.34,72.34,72.19,72.24,13200.0,43.7854,43.7854,43.6946,43.7249,13200.0
2013-08-22 11:00:00,72.24,72.26,72.19,72.24,11000.0,43.7249,43.737,43.6946,43.7249,11000.0
2013-08-22 11:05:00,72.24,72.35,72.21,72.33,14100.0,43.7249,43.7915,43.7067,43.7794,14100.0
2013-08-22 11:10:00,72.35,72.35,72.3,72.32,7000.0,43.7915,43.7915,43.7612,43.7733,7000.0
2013-08-22 11:15:00,72.3,72.3,72.24,72.25,5700.0,43.7612,43.7612,43.7249,43.731,5700.0
2013-08-22 11:20:00,72.24,72.32,72.24,72.3,7700.0,43.7249,43.7733,43.7249,43.7612,7700.0
2013-08-22 11:25:00,72.3,72.3,72.21,72.23,15700.0,43.7612,43.7612,43.7067,43.7189,15700.0
2013-08-22 11:30:00,72.24,72.28,72.22,72.23,7600.0,43.7249,43.7491,43.7128,43.7189,7600.0
2013-08-22 11:35:00,72.23,72.27,72.2,72.24,8300.0,43.7189,43.7431,43.7007,43.7249,8300.0
2013-08-22 11:40:00,72.25,72.27,72.21,72.25,5100.0,43.731,43.7431,43.7067,43.731,5100.0
2013-08-22 11:45:00,72.23,72.33,72.23,72.31,11300.0,43.7189,43.7794,43.7189,43.7673,11300.0
2013-08-22 11:50:00,72.31,72.36,72.28,72.28,9600.0,43.7673,43.7975,43.7491,43.7491,9600.0
2013-08-22 11:55:00,72.3,72.34,72.27,72.34,10600.0,43.7612,43.7854,43.7431,43.7854,10600.0
2013-08-22 12:00:00,72.33,72.43,72.32,72.41,12700.0,43.7794,43.8399,43.7733,43.8278,12700.0
2013-08-22 12:05:00,72.38,72.44,72.36,72.37,4600.0,43.8096,43.846,43.7975,43.8036,4600.0
2013-08-22 12:10:00,72.37,72.41,72.36,72.41,1400.0,43.8036,43.8278,43.7975,43.8278,1400.0
2013-08-22 12:15:00,72.41,72.44,72.35,72.39,2700.0,43.8278,43.846,43.7915,43.8157,2700.0
2013-08-22 12:20:00,72.36,72.36,72.36,72.36,200.0,43.7975,43.7975,43.7975,43.7975,200.0
2013-08-22 12:25:00,72.4,72.4,72.4,72.4,100.0,43.8218,43.8218,43.8218,43.8218,100.0
2013-08-22 12:30:00,72.4,72.4,72.36,72.36,300.0,43.8218,43.8218,43.7975,43.7975,300.0
2013-08-22 12:35:00,72.38,72.38,72.38,72.38,900.0,43.8096,43.8096,43.8096,43.8096,900.0
2013-08-22 12:40:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 12:45:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 12:50:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 12:55:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 13:00:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 13:05:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 13:10:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 13:15:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 13:20:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 13:25:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 13:30:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 13:35:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 13:40:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 13:45:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 13:50:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 13:55:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 14:00:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 14:05:00,72.38,72.38,72.38,72.38,200.0,43.8096,43.8096,43.8096,43.8096,200.0
2013-08-22 14:10:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 14:15:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 14:20:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 14:25:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 14:30:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 14:35:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 14:40:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 14:45:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 14:50:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 14:55:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 15:00:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 15:05:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 15:10:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 15:15:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 15:20:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 15:25:00,72.36,72.63,72.32,72.47,17500.0,43.7975,43.961,43.7733,43.8641,17500.0
2013-08-22 15:30:00,72.55,72.78,72.39,72.76,51900.0,43.9125,44.0518,43.8157,44.0396,51900.0
2013-08-22 15:35:00,72.67,72.8,72.63,72.73,64300.0,43.9852,44.0639,43.961,44.0215,64300.0
2013-08-22 15:40:00,72.73,72.78,72.71,72.76,34000.0,44.0215,44.0518,44.0094,44.0396,34000.0
2013-08-22 15:45:00,72.76,72.77,72.68,72.69,44600.0,44.0396,44.0457,43.9912,43.9973,44600.0
2013-08-22 15:50:00,72.7,72.76,72.63,72.64,81800.0,44.0033,44.0396,43.961,43.967,81800.0
2013-08-22 15:55:00,72.63,72.68,72.54,72.65,93900.0,43.961,43.9912,43.9065,43.9731,93900.0
2013-08-23 09:30:00,72.87,73.14,72.74,72.77,20800.0,44.1062,44.2697,44.0275,44.0457,20800.0
2013-08-23 09:35:00,72.74,72.91,72.48,72.91,4600.0,44.0275,44.1304,43.8702,44.1304,4600.0
2013-08-23 09:40:00,72.85,72.93,72.4,72.4,7400.0,44.0941,44.1425,43.8218,43.8218,7400.0
2013-08-23 09:45:00,72.41,72.49,72.35,72.36,18300.0,43.8278,43.8762,43.7915,43.7975,18300.0
2013-08-23 09:50:00,72.36,72.45,72.3,72.32,7100.0,43.7975,43.852,43.7612,43.7733,7100.0
2013-08-23 09:55:00,72.32,72.33,72.2,72.29,12400.0,43.7733,43.7794,43.7007,43.7552,12400.0
2013-08-23 10:00:00,72.28,72.35,72.04,72.2,16600.0,43.7491,43.7915,43.6039,43.7007,16600.0
2013-08-23 10:05:00,72.25,72.25,71.96,72.11,8700.0,43.731,43.731,43.5554,43.6462,8700.0
2013-08-23 10:10:00,72.2,72.37,72.13,72.27,10100.0,43.7007,43.8036,43.6583,43.7431,10100.0
2013-08-23 10:15:00,72.34,72.34,72.15,72.2,12100.0,43.7854,43.7854,43.6704,43.7007,12100.0
2013-08-23 10:20:00,72.2,72.2,71.92,72.07,15500.0,43.7007,43.7007,43.5312,43.622,15500.0
2013-08-23 10:25:00,72.09,72.15,71.86,71.86,9200.0,43.6341,43.6704,43.4949,43.4949,9200.0
2013-08-23 10:30:00,71.85,72.05,71.82,72.02,10300.0,43.4889,43.6099,43.4707,43.5917,10300.0
2013-08-23 10:35:00,72.02,72.12,71.95,71.97,11600.0,43.5917,43.6523,43.5494,43.5615,11600.0
2013-08-23 10:40:00,71.99,72.03,71.95,71.97,14000.0,43.5736,43.5978,43.5494,43.5615,14000.0
2013-08-23 10:45:00,71.97,72.02,71.96,72.01,6800.0,43.5615,43.5917,43.5554,43.5857,6800.0
2013-08-23 10:50:00,72.01,72.04,71.96,72.02,17800.0,43.5857,43.6039,43.5554,43.5917,17800.0
2013-08-23 10:55:00,72.02,72.11,71.98,72.1,10700.0,43.5917,43.6462,43.5675,43.6402,10700.0
2013-08-23 11:00:00,72.1,72.13,72.01,72.01,18900.0,43.6402,43.6583,43.5857,43.5857,18900.0
2013-08-23 11:05:00,72.04,72.04,71.98,72.01,4300.0,43.6039,43.6039,43.5675,43.5857,4300.0
2013-08-23 11:10:00,71.97,71.99,71.88,71.93,7800.0,43.5615,43.5736,43.507,43.5373,7800.0
2013-08-23 11:15:00,71.94,71.95,71.88,71.95,12800.0,43.5433,43.5494,43.507,43.5494,12800.0
2013-08-23 11:20:00,71.93,71.95,71.87,71.87,5500.0,43.5373,43.5494,43.501,43.501,5500.0
2013-08-23 11:25:00,71.87,71.89,71.81,71.84,5200.0,43.501,43.5131,43.4646,43.4828,5200.0
2013-08-23 11:30:00,71.83,71.92,71.83,71.87,6500.0,43.4767,43.5312,43.4767,43.501,6500.0
2013-08-23 11:35:00,71.89,71.89,71.82,71.84,8500.0,43.5131,43.5131,43.4707,43.4828,8500.0
2013-08-23 11:40:00,71.84,71.9,71.77,71.9,9700.0,43.4828,43.5191,43.4404,43.5191,9700.0
2013-08-23 11:45:00,71.87,71.95,71.87,71.9,9300.0,43.501,43.5494,43.501,43.5191,9300.0
2013-08-23 11:50:00,71.9,71.92,71.87,71.89,8000.0,43.5191,43.5312,43.501,43.5131,8000.0
2013-08-23 11:55:00,71.91,71.93,71.85,71.86,6200.0,43.5252,43.5373,43.4889,43.4949,6200.0
2013-08-23 12:00:00,71.85,71.93,71.85,71.92,4800.0,43.4889,43.5373,43.4889,43.5312,4800.0
2013-08-23 12:05:00,71.92,71.95,71.85,71.86,5500.0,43.5312,43.5494,43.4889,43.4949,5500.0
2013-08-23 12:10:00,71.85,71.85,71.79,71.82,9700.0,43.4889,43.4889,43.4525,43.4707,9700.0
2013-08-23 12:15:00,71.82,71.87,71.8,71.83,16900.0,43.4707,43.501,43.4586,43.4767,16900.0
2013-08-23 12:20:00,71.84,71.92,71.8,71.91,14000.0,43.4828,43.5312,43.4586,43.5252,14000.0
2013-08-23 12:25:00,71.89,71.91,71.85,71.88,2200.0,43.5131,43.5252,43.4889,43.507,2200.0
2013-08-23 12:30:00,71.88,71.89,71.85,71.85,5800.0,43.507,43.5131,43.4889,43.4889,5800.0
2013-08-23 12:35:00,71.87,71.94,71.86,71.92,4400.0,43.501,43.5433,43.4949,43.5312,4400.0
2013-08-23 12:40:00,71.95,71.95,71.91,71.95,42000.0,43.5494,43.5494,43.5252,43.5494,42000.0
2013-08-23 12:45:00,71.92,71.98,71.92,71.96,5000.0,43.5312,43.5675,43.5312,43.5554,5000.0
2013-08-23 12:50:00,71.95,71.97,71.9,71.95,7200.0,43.5494,43.5615,43.5191,43.5494,7200.0
2013-08-23 12:55:00,71.94,72.03,71.94,72.02,23100.0,43.5433,43.5978,43.5433,43.5917,23100.0
2013-08-23 13:00:00,72.02,72.04,71.91,72.0,9000.0,43.5917,43.6039,43.5252,43.5796,9000.0
2013-08-23 13:05:00,71.99,72.12,71.99,72.11,7000.0,43.5736,43.6523,43.5736,43.6462,7000.0
2013-08-23 13:10:00,72.11,72.18,72.11,72.16,55200.0,43.6462,43.6886,43.6462,43.6765,55200.0
2013-08-23 13:15:00,72.16,72.19,72.16,72.19,2400.0,43.6765,43.6946,43.6765,43.6946,2400.0
2013-08-23 13:20:00,72.2,72.24,72.2,72.24,3800.0,43.7007,43.7249,43.7007,43.7249,3800.0
2013-08-23 13:25:00,72.24,72.28,72.23,72.28,5400.0,43.7249,43.7491,43.7189,43.7491,5400.0
2013-08-23 13:30:00,72.29,72.38,72.29,72.37,5300.0,43.7552,43.8096,43.7552,43.8036,5300.0
2013-08-23 13:35:00,72.38,72.44,72.37,72.44,6000.0,43.8096,43.846,43.8036,43.846,6000.0
2013-08-23 13:40:00,72.44,72.51,72.42,72.49,3400.0,43.846,43.8883,43.8339,43.8762,3400.0
2013-08-23 13:45:00,72.5,72.51,72.46,72.49,4300.0,43.8823,43.8883,43.8581,43.8762,4300.0
2013-08-23 13:50:00,72.52,72.53,72.5,72.5,600.0,43.8944,43.9004,43.8823,43.8823,600.0
2013-08-23 13:55:00,72.53,72.55,72.52,72.52,5300.0,43.9004,43.9125,43.8944,43.8944,5300.0
2013-08-23 14:00:00,72.53,72.54,72.49,72.5,3400.0,43.9004,43.9065,43.8762,43.8823,3400.0
2013-08-23 14:05:00,72.48,72.48,72.45,72.45,3500.0,43.8702,43.8702,43.852,43.852,3500.0
2013-08-23 14:10:00,72.47,72.49,72.44,72.44,3600.0,43.8641,43.8762,43.846,43.846,3600.0
2013-08-23 14:15:00,72.42,72.48,72.41,72.48,4500.0,43.8339,43.8702,43.8278,43.8702,4500.0
2013-08-23 14:20:00,72.49,72.53,72.48,72.51,5000.0,43.8762,43.9004,43.8702,43.8883,5000.0
2013-08-23 14:25:00,72.5,72.52,72.48,72.5,2200.0,43.8823,43.8944,43.8702,43.8823,2200.0
2013-08-23 14:30:00,72.51,72.56,72.51,72.55,5200.0,43.8883,43.9186,43.8883,43.9125,5200.0
2013-08-23 14:35:00,72.55,72.61,72.55,72.61,6800.0,43.9125,43.9489,43.9125,43.9489,6800.0
2013-08-23 14:40:00,72.6,72.62,72.57,72.61,4400.0,43.9428,43.9549,43.9246,43.9489,4400.0
2013-08-23 14:45:00,72.62,72.65,72.58,72.58,5400.0,43.9549,43.9731,43.9307,43.9307,5400.0
2013-08-23 14:50:00,72.6,72.64,72.6,72.63,4300.0,43.9428,43.967,43.9428,43.961,4300.0
2013-08-23 14:55:00,72.62,72.64,72.62,72.64,9700.0,43.9549,43.967,43.9549,43.967,9700.0
2013-08-23 15:00:00,72.64,72.71,72.59,72.59,29600.0,43.967,44.0094,43.9368,43.9368,29600.0
2013-08-23 15:05:00,72.59,72.59,72.51,72.54,4600.0,43.9368,43.9368,43.8883,43.9065,4600.0
2013-08-23 15:10:00,72.57,72.58,72.53,72.57,14200.0,43.9246,43.9307,43.9004,43.9246,14200.0
2013-08-23 15:15:00,72.57,72.58,72.47,72.55,17900.0,43.9246,43.9307,43.8641,43.9125,17900.0
2013-08-23 15:20:00,72.56,72.66,72.56,72.66,3100.0,43.9186,43.9791,43.9186,43.9791,3100.0
2013-08-23 15:25:00,72.64,72.7,72.64,72.7,7600.0,43.967,44.0033,43.967,44.0033,7600.0
2013-08-23 15:30:00,72.7,72.72,72.63,72.63,11600.0,44.0033,44.0154,43.961,43.961,11600.0
2013-08-23 15:35:00,72.63,72.64,72.58,72.61,4500.0,43.961,43.967,43.9307,43.9489,4500.0
2013-08-23 15:40:00,72.6,72.63,72.57,72.6,14300.0,43.9428,43.961,43.9246,43.9428,14300.0
2013-08-23 15:45:00,72.61,72.7,72.6,72.64,22000.0,43.9489,44.0033,43.9428,43.967,22000.0
2013-08-23 15:50:00,72.66,72.7,72.6,72.65,34100.0,43.9791,44.0033,43.9428,43.9731,34100.0
2013-08-23 15:55:00,72.65,72.67,72.57,72.58,71100.0,43.9731,43.9852,43.9246,43.9307,71100.0
2013-08-26 09:30:00,72.53,73.05,72.42,72.55,27000.0,43.9004,44.2152,43.8339,43.9125,27000.0
2013-08-26 09:35:00,72.42,72.55,72.42,72.55,10400.0,43.8339,43.9125,43.8339,43.9125,10400.0
2013-08-26 09:40:00,72.56,72.7,72.48,72.7,34200.0,43.9186,44.0033,43.8702,44.0033,34200.0
2013-08-26 09:45:00,72.6,72.75,72.44,72.54,18600.0,43.9428,44.0336,43.846,43.9065,18600.0
2013-08-26 09:50:00,72.54,72.6,72.5,72.53,36600.0,43.9065,43.9428,43.8823,43.9004,36600.0
2013-08-26 09:55:00,72.56,72.61,72.53,72.56,108200.0,43.9186,43.9489,43.9004,43.9186,108200.0
2013-08-26 10:00:00,72.56,72.62,72.49,72.49,47200.0,43.9186,43.9549,43.8762,43.8762,47200.0
2013-08-26 10:05:00,72.48,72.63,72.48,72.53,33600.0,43.8702,43.961,43.8702,43.9004,33600.0
2013-08-26 10:10:00,72.48,72.51,72.4,72.5,12000.0,43.8702,43.8883,43.8218,43.8823,12000.0
2013-08-26 10:15:00,72.54,72.58,72.39,72.39,15400.0,43.9065,43.9307,43.8157,43.8157,15400.0
2013-08-26 10:20:00,72.38,72.51,72.38,72.51,7400.0,43.8096,43.8883,43.8096,43.8883,7400.0
2013-08-26 10:25:00,72.52,72.52,72.33,72.43,29400.0,43.8944,43.8944,43.7794,43.8399,29400.0
2013-08-26 10:30:00,72.43,72.46,72.32,72.33,16400.0,43.8399,43.8581,43.7733,43.7794,16400.0
2013-08-26 10:35:00,72.33,72.47,72.32,72.47,7000.0,43.7794,43.8641,43.7733,43.8641,7000.0
2013-08-26 10:40:00,72.5,72.51,72.45,72.51,12800.0,43.8823,43.8883,43.852,43.8883,12800.0
2013-08-26 10:45:00,72.51,72.51,72.44,72.46,4400.0,43.8883,43.8883,43.846,43.8581,4400.0
2013-08-26 10:50:00,72.49,72.5,72.45,72.48,10800.0,43.8762,43.8823,43.852,43.8702,10800.0
2013-08-26 10:55:00,72.5,72.55,72.43,72.43,22200.0,43.8823,43.9125,43.8399,43.8399,22200.0
2013-08-26 11:00:00,72.43,72.46,72.39,72.46,12600.0,43.8399,43.8581,43.8157,43.8581,12600.0
2013-08-26 11:05:00,72.46,72.5,72.42,72.5,18600.0,43.8581,43.8823,43.8339,43.8823,18600.0
2013-08-26 11:10:00,72.5,72.53,72.4,72.48,17400.0,43.8823,43.9004,43.8218,43.8702,17400.0
2013-08-26 11:15:00,72.48,72.55,72.48,72.53,29600.0,43.8702,43.9125,43.8702,43.9004,29600.0
2013-08-26 11:20:00,72.53,72.54,72.47,72.47,17200.0,43.9004,43.9065,43.8641,43.8641,17200.0
2013-08-26 11:25:00,72.48,72.52,72.48,72.52,2200.0,43.8702,43.8944,43.8702,43.8944,2200.0
2013-08-26 11:30:00,72.48,72.51,72.43,72.49,54800.0,43.8702,43.8883,43.8399,43.8762,54800.0
2013-08-26 11:35:00,72.49,72.49,72.43,72.49,22000.0,43.8762,43.8762,43.8399,43.8762,22000.0
2013-08-26 11:40:00,72.49,72.49,72.3,72.32,33400.0,43.8762,43.8762,43.7612,43.7733,33400.0
2013-08-26 11:45:00,72.32,72.37,72.31,72.37,9200.0,43.7733,43.8036,43.7673,43.8036,9200.0
2013-08-26 11:50:00,72.38,72.4,72.34,72.39,14200.0,43.8096,43.8218,43.7854,43.8157,14200.0
2013-08-26 11:55:00,72.37,72.38,72.31,72.32,27600.0,43.8036,43.8096,43.7673,43.7733,27600.0
2013-08-26 12:00:00,72.32,72.37,72.32,72.36,48000.0,43.7733,43.8036,43.7733,43.7975,48000.0
2013-08-26 12:05:00,72.35,72.38,72.34,72.34,13200.0,43.7915,43.8096,43.7854,43.7854,13200.0
2013-08-26 12:10:00,72.35,72.41,72.32,72.33,21400.0,43.7915,43.8278,43.7733,43.7794,21400.0
2013-08-26 12:15:00,72.33,72.34,72.3,72.3,7000.0,43.7794,43.7854,43.7612,43.7612,7000.0
2013-08-26 12:20:00,72.32,72.37,72.28,72.32,27800.0,43.7733,43.8036,43.7491,43.7733,27800.0
2013-08-26 12:25:00,72.31,72.31,72.28,72.28,4000.0,43.7673,43.7673,43.7491,43.7491,4000.0
2013-08-26 12:30:00,72.29,72.39,72.29,72.39,10000.0,43.7552,43.8157,43.7552,43.8157,10000.0
2013-08-26 12:35:00,72.37,72.37,72.34,72.36,2000.0,43.8036,43.8036,43.7854,43.7975,2000.0
2013-08-26 12:40:00,72.36,72.41,72.36,72.38,15400.0,43.7975,43.8278,43.7975,43.8096,15400.0
2013-08-26 12:45:00,72.37,72.37,72.32,72.33,14600.0,43.8036,43.8036,43.7733,43.7794,14600.0
2013-08-26 12:50:00,72.31,72.35,72.3,72.35,4400.0,43.7673,43.7915,43.7612,43.7915,4400.0
2013-08-26 12:55:00,72.35,72.36,72.31,72.31,5200.0,43.7915,43.7975,43.7673,43.7673,5200.0
2013-08-26 13:00:00,72.32,72.32,72.23,72.25,24600.0,43.7733,43.7733,43.7189,43.731,24600.0
2013-08-26 13:05:00,72.25,72.3,72.24,72.3,11400.0,43.731,43.7612,43.7249,43.7612,11400.0
2013-08-26 13:10:00,72.31,72.32,72.24,72.26,51800.0,43.7673,43.7733,43.7249,43.737,51800.0
2013-08-26 13:15:00,72.26,72.29,72.25,72.28,22400.0,43.737,43.7552,43.731,43.7491,22400.0
2013-08-26 13:20:00,72.28,72.33,72.28,72.33,23400.0,43.7491,43.7794,43.7491,43.7794,23400.0
2013-08-26 13:25:00,72.32,72.33,72.3,72.3,8000.0,43.7733,43.7794,43.7612,43.7612,8000.0
2013-08-26 13:30:00,72.3,72.31,72.28,72.28,13400.0,43.7612,43.7673,43.7491,43.7491,13400.0
2013-08-26 13:35:00,72.29,72.31,72.28,72.28,32800.0,43.7552,43.7673,43.7491,43.7491,32800.0
2013-08-26 13:40:00,72.29,72.29,72.21,72.29,37400.0,43.7552,43.7552,43.7067,43.7552,37400.0
2013-08-26 13:45:00,72.29,72.29,72.22,72.25,32400.0,43.7552,43.7552,43.7128,43.731,32400.0
2013-08-26 13:50:00,72.25,72.28,72.25,72.28,21400.0,43.731,43.7491,43.731,43.7491,21400.0
2013-08-26 13:55:00,72.28,72.39,72.28,72.36,27800.0,43.7491,43.8157,43.7491,43.7975,27800.0
2013-08-26 14:00:00,72.36,72.4,72.35,72.4,17200.0,43.7975,43.8218,43.7915,43.8218,17200.0
2013-08-26 14:05:00,72.4,72.43,72.38,72.38,16800.0,43.8218,43.8399,43.8096,43.8096,16800.0
2013-08-26 14:10:00,72.38,72.4,72.35,72.38,19200.0,43.8096,43.8218,43.7915,43.8096,19200.0
2013-08-26 14:15:00,72.38,72.39,72.35,72.38,16400.0,43.8096,43.8157,43.7915,43.8096,16400.0
2013-08-26 14:20:00,72.38,72.38,72.35,72.35,20200.0,43.8096,43.8096,43.7915,43.7915,20200.0
2013-08-26 14:25:00,72.35,72.36,72.35,72.35,12400.0,43.7915,43.7975,43.7915,43.7915,12400.0
2013-08-26 14:30:00,72.35,72.4,72.35,72.39,29400.0,43.7915,43.8218,43.7915,43.8157,29400.0
2013-08-26 14:35:00,72.38,72.4,72.36,72.39,19000.0,43.8096,43.8218,43.7975,43.8157,19000.0
2013-08-26 14:40:00,72.39,72.39,72.35,72.38,16200.0,43.8157,43.8157,43.7915,43.8096,16200.0
2013-08-26 14:45:00,72.38,72.38,72.33,72.34,13600.0,43.8096,43.8096,43.7794,43.7854,13600.0
2013-08-26 14:50:00,72.34,72.4,72.34,72.4,15200.0,43.7854,43.8218,43.7854,43.8218,15200.0
2013-08-26 14:55:00,72.41,72.42,72.38,72.39,18000.0,43.8278,43.8339,43.8096,43.8157,18000.0
2013-08-26 15:00:00,72.39,72.39,72.34,72.39,15000.0,43.8157,43.8157,43.7854,43.8157,15000.0
2013-08-26 15:05:00,72.38,72.38,72.35,72.35,14000.0,43.8096,43.8096,43.7915,43.7915,14000.0
2013-08-26 15:10:00,72.33,72.37,72.3,72.3,65200.0,43.7794,43.8036,43.7612,43.7612,65200.0
2013-08-26 15:15:00,72.29,72.32,72.25,72.3,40000.0,43.7552,43.7733,43.731,43.7612,40000.0
2013-08-26 15:20:00,72.29,72.3,72.1,72.19,57400.0,43.7552,43.7612,43.6402,43.6946,57400.0
2013-08-26 15:25:00,72.2,72.2,72.07,72.15,32000.0,43.7007,43.7007,43.622,43.6704,32000.0
2013-08-26 15:30:00,72.15,72.16,72.11,72.16,27000.0,43.6704,43.6765,43.6462,43.6765,27000.0
2013-08-26 15:35:00,72.14,72.16,72.08,72.08,32600.0,43.6644,43.6765,43.6281,43.6281,32600.0
2013-08-26 15:40:00,72.09,72.19,72.08,72.16,52000.0,43.6341,43.6946,43.6281,43.6765,52000.0
2013-08-26 15:45:00,72.16,72.21,72.05,72.06,65600.0,43.6765,43.7067,43.6099,43.616,65600.0
2013-08-26 15:50:00,72.06,72.12,71.98,72.01,118400.0,43.616,43.6523,43.5675,43.5857,118400.0
2013-08-26 15:55:00,72.01,72.02,71.92,71.93,143000.0,43.5857,43.5917,43.5312,43.5373,143000.0
2013-08-27 09:30:00,71.6,71.62,71.27,71.52,44000.0,43.3375,43.3496,43.1378,43.2891,44000.0
2013-08-27 09:35:00,71.59,71.59,70.83,70.86,33400.0,43.3315,43.3315,42.8715,42.8896,33400.0
2013-08-27 09:40:00,70.87,71.21,70.83,71.08,13900.0,42.8957,43.1015,42.8715,43.0228,13900.0
2013-08-27 09:45:00,71.04,71.29,71.04,71.27,16600.0,42.9986,43.1499,42.9986,43.1378,16600.0
2013-08-27 09:50:00,71.26,71.37,71.19,71.2,12400.0,43.1317,43.1983,43.0894,43.0954,12400.0
2013-08-27 09:55:00,71.18,71.26,71.1,71.17,5100.0,43.0833,43.1317,43.0349,43.0773,5100.0
2013-08-27 10:00:00,71.14,71.28,71.07,71.13,10600.0,43.0591,43.1438,43.0167,43.0531,10600.0
2013-08-27 10:05:00,71.06,71.12,71.03,71.1,9400.0,43.0107,43.047,42.9925,43.0349,9400.0
2013-08-27 10:10:00,71.1,71.21,71.1,71.15,7200.0,43.0349,43.1015,43.0349,43.0652,7200.0
2013-08-27 10:15:00,71.11,71.17,71.06,71.07,15500.0,43.0409,43.0773,43.0107,43.0167,15500.0
2013-08-27 10:20:00,71.07,71.12,71.02,71.09,4700.0,43.0167,43.047,42.9865,43.0288,4700.0
2013-08-27 10:25:00,71.1,71.1,70.95,71.06,11800.0,43.0349,43.0349,42.9441,43.0107,11800.0
2013-08-27 10:30:00,71.07,71.29,71.07,71.23,49800.0,43.0167,43.1499,43.0167,43.1136,49800.0
2013-08-27 10:35:00,71.22,71.41,71.21,71.36,29000.0,43.1075,43.2225,43.1015,43.1923,29000.0
2013-08-27 10:40:00,71.37,71.43,71.35,71.43,15200.0,43.1983,43.2346,43.1862,43.2346,15200.0
2013-08-27 10:45:00,71.45,71.47,71.03,71.11,52300.0,43.2467,43.2588,42.9925,43.0409,52300.0
2013-08-27 10:50:00,71.07,71.1,71.0,71.1,3300.0,43.0167,43.0349,42.9744,43.0349,3300.0
2013-08-27 10:55:00,71.13,71.32,71.12,71.32,4200.0,43.0531,43.1681,43.047,43.1681,4200.0
2013-08-27 11:00:00,71.28,71.3,71.16,71.17,16000.0,43.1438,43.156,43.0712,43.0773,16000.0
2013-08-27 11:05:00,71.18,71.24,71.08,71.08,33400.0,43.0833,43.1196,43.0228,43.0228,33400.0
2013-08-27 11:10:00,71.09,71.18,71.09,71.12,11300.0,43.0288,43.0833,43.0288,43.047,11300.0
2013-08-27 11:15:00,71.11,71.22,71.08,71.22,5900.0,43.0409,43.1075,43.0228,43.1075,5900.0
2013-08-27 11:20:00,71.22,71.29,71.18,71.21,10100.0,43.1075,43.1499,43.0833,43.1015,10100.0
2013-08-27 11:25:00,71.23,71.32,71.22,71.25,7800.0,43.1136,43.1681,43.1075,43.1257,7800.0
2013-08-27 11:30:00,71.2,71.23,71.09,71.13,12700.0,43.0954,43.1136,43.0288,43.0531,12700.0
2013-08-27 11:35:00,71.1,71.12,71.05,71.07,8900.0,43.0349,43.047,43.0046,43.0167,8900.0
2013-08-27 11:40:00,71.07,71.16,71.04,71.06,5500.0,43.0167,43.0712,42.9986,43.0107,5500.0
2013-08-27 11:45:00,71.0,71.08,71.0,71.01,7600.0,42.9744,43.0228,42.9744,42.9804,7600.0
2013-08-27 11:50:00,71.01,71.13,70.98,71.0,19100.0,42.9804,43.0531,42.9623,42.9744,19100.0
2013-08-27 11:55:00,71.01,71.05,70.87,70.92,31200.0,42.9804,43.0046,42.8957,42.9259,31200.0
2013-08-27 12:00:00,70.91,70.94,70.88,70.93,7100.0,42.9199,42.9381,42.9017,42.932,7100.0
2013-08-27 12:05:00,70.92,70.94,70.85,70.94,6700.0,42.9259,42.9381,42.8836,42.9381,6700.0
2013-08-27 12:10:00,70.92,70.96,70.91,70.93,9200.0,42.9259,42.9502,42.9199,42.932,9200.0
2013-08-27 12:15:00,70.89,70.97,70.86,70.96,5000.0,42.9078,42.9562,42.8896,42.9502,5000.0
2013-08-27 12:20:00,70.95,71.03,70.95,70.99,5900.0,42.9441,42.9925,42.9441,42.9683,5900.0
2013-08-27 12:25:00,70.96,70.99,70.92,70.95,2600.0,42.9502,42.9683,42.9259,42.9441,2600.0
2013-08-27 12:30:00,70.93,71.03,70.93,71.0,5200.0,42.932,42.9925,42.932,42.9744,5200.0
2013-08-27 12:35:00,71.04,71.13,71.03,71.08,7800.0,42.9986,43.0531,42.9925,43.0228,7800.0
2013-08-27 12:40:00,71.05,71.06,70.95,70.95,4200.0,43.0046,43.0107,42.9441,42.9441,4200.0
2013-08-27 12:45:00,70.94,71.0,70.85,70.94,11000.0,42.9381,42.9744,42.8836,42.9381,11000.0
2013-08-27 12:50:00,70.94,71.0,70.92,70.97,4900.0,42.9381,42.9744,42.9259,42.9562,4900.0
2013-08-27 12:55:00,70.96,71.0,70.87,70.92,9500.0,42.9502,42.9744,42.8957,42.9259,9500.0
2013-08-27 13:00:00,70.85,70.93,70.84,70.86,6800.0,42.8836,42.932,42.8775,42.8896,6800.0
2013-08-27 13:05:00,70.86,70.92,70.84,70.92,5900.0,42.8896,42.9259,42.8775,42.9259,5900.0
2013-08-27 13:10:00,70.91,70.92,70.83,70.84,8100.0,42.9199,42.9259,42.8715,42.8775,8100.0
2013-08-27 13:15:00,70.84,70.9,70.82,70.86,8900.0,42.8775,42.9138,42.8654,42.8896,8900.0
2013-08-27 13:20:00,70.82,70.86,70.8,70.84,6100.0,42.8654,42.8896,42.8533,42.8775,6100.0
2013-08-27 13:25:00,70.83,70.95,70.82,70.85,25400.0,42.8715,42.9441,42.8654,42.8836,25400.0
2013-08-27 13:30:00,70.87,71.0,70.86,70.99,3600.0,42.8957,42.9744,42.8896,42.9683,3600.0
2013-08-27 13:35:00,70.98,71.0,70.97,70.99,6100.0,42.9623,42.9744,42.9562,42.9683,6100.0
2013-08-27 13:40:00,70.96,71.0,70.96,71.0,9000.0,42.9502,42.9744,42.9502,42.9744,9000.0
2013-08-27 13:45:00,71.0,71.02,70.93,70.96,15100.0,42.9744,42.9865,42.932,42.9502,15100.0
2013-08-27 13:50:00,70.98,70.99,70.84,70.87,9000.0,42.9623,42.9683,42.8775,42.8957,9000.0
2013-08-27 13:55:00,70.87,70.99,70.83,70.84,16500.0,42.8957,42.9683,42.8715,42.8775,16500.0
2013-08-27 14:00:00,70.83,70.99,70.83,70.99,23100.0,42.8715,42.9683,42.8715,42.9683,23100.0
2013-08-27 14:05:00,70.99,71.0,70.96,70.96,14100.0,42.9683,42.9744,42.9502,42.9502,14100.0
2013-08-27 14:10:00,70.95,70.95,70.7,70.71,26400.0,42.9441,42.9441,42.7928,42.7988,26400.0
2013-08-27 14:15:00,70.7,70.91,70.68,70.89,25700.0,42.7928,42.9199,42.7807,42.9078,25700.0
2013-08-27 14:20:00,70.9,70.92,70.76,70.82,20300.0,42.9138,42.9259,42.8291,42.8654,20300.0
2013-08-27 14:25:00,70.82,70.88,70.73,70.83,27400.0,42.8654,42.9017,42.8109,42.8715,27400.0
2013-08-27 14:30:00,70.8,70.83,70.7,70.73,7600.0,42.8533,42.8715,42.7928,42.8109,7600.0
2013-08-27 14:35:00,70.69,70.71,70.6,70.71,10100.0,42.7867,42.7988,42.7323,42.7988,10100.0
2013-08-27 14:40:00,70.68,70.71,70.65,70.66,8800.0,42.7807,42.7988,42.7625,42.7686,8800.0
2013-08-27 14:45:00,70.66,70.71,70.6,70.61,12200.0,42.7686,42.7988,42.7323,42.7383,12200.0
2013-08-27 14:50:00,70.6,70.63,70.52,70.58,12700.0,42.7323,42.7504,42.6838,42.7202,12700.0
2013-08-27 14:55:00,70.58,70.67,70.52,70.52,8900.0,42.7202,42.7746,42.6838,42.6838,8900.0
2013-08-27 15:00:00,70.52,70.64,70.51,70.6,10600.0,42.6838,42.7565,42.6778,42.7323,10600.0
2013-08-27 15:05:00,70.63,70.67,70.59,70.62,10100.0,42.7504,42.7746,42.7262,42.7444,10100.0
2013-08-27 15:10:00,70.59,70.6,70.45,70.46,14600.0,42.7262,42.7323,42.6415,42.6475,14600.0
2013-08-27 15:15:00,70.48,70.49,70.41,70.44,22700.0,42.6596,42.6657,42.6173,42.6354,22700.0
2013-08-27 15:20:00,70.45,70.5,70.4,70.4,27100.0,42.6415,42.6717,42.6112,42.6112,27100.0
2013-08-27 15:25:00,70.39,70.46,70.37,70.42,18700.0,42.6052,42.6475,42.593,42.6233,18700.0
2013-08-27 15:30:00,70.42,70.47,70.36,70.39,26200.0,42.6233,42.6536,42.587,42.6052,26200.0
2013-08-27 15:35:00,70.4,70.43,70.31,70.32,31400.0,42.6112,42.6294,42.5567,42.5628,31400.0
2013-08-27 15:40:00,70.31,70.39,70.31,70.32,29900.0,42.5567,42.6052,42.5567,42.5628,29900.0
2013-08-27 15:45:00,70.32,70.48,70.32,70.44,49800.0,42.5628,42.6596,42.5628,42.6354,49800.0
2013-08-27 15:50:00,70.46,70.58,70.44,70.46,103100.0,42.6475,42.7202,42.6354,42.6475,103100.0
2013-08-27 15:55:00,70.46,70.79,70.46,70.49,187400.0,42.6475,42.8473,42.6475,42.6657,187400.0
2013-08-28 09:30:00,70.61,70.93,70.61,70.86,16400.0,42.7383,42.932,42.7383,42.8896,16400.0
2013-08-28 09:35:00,70.88,70.9,70.69,70.81,14900.0,42.9017,42.9138,42.7867,42.8594,14900.0
2013-08-28 09:40:00,70.8,71.11,70.76,71.11,22900.0,42.8533,43.0409,42.8291,43.0409,22900.0
2013-08-28 09:45:00,71.08,71.19,70.97,71.17,59600.0,43.0228,43.0894,42.9562,43.0773,59600.0
2013-08-28 09:50:00,71.15,71.18,71.07,71.13,10600.0,43.0652,43.0833,43.0167,43.0531,10600.0
2013-08-28 09:55:00,71.11,71.16,71.03,71.14,12400.0,43.0409,43.0712,42.9925,43.0591,12400.0
2013-08-28 10:00:00,71.14,71.17,71.07,71.07,5600.0,43.0591,43.0773,43.0167,43.0167,5600.0
2013-08-28 10:05:00,71.05,71.14,71.0,71.09,19800.0,43.0046,43.0591,42.9744,43.0288,19800.0
2013-08-28 10:10:00,71.09,71.22,70.98,71.19,33200.0,43.0288,43.1075,42.9623,43.0894,33200.0
2013-08-28 10:15:00,71.17,71.23,71.09,71.23,10000.0,43.0773,43.1136,43.0288,43.1136,10000.0
2013-08-28 10:20:00,71.22,71.28,71.2,71.25,12000.0,43.1075,43.1438,43.0954,43.1257,12000.0
2013-08-28 10:25:00,71.25,71.3,71.15,71.21,7600.0,43.1257,43.156,43.0652,43.1015,7600.0
2013-08-28 10:30:00,71.21,71.22,71.04,71.17,15500.0,43.1015,43.1075,42.9986,43.0773,15500.0
2013-08-28 10:35:00,71.17,71.19,71.1,71.17,8500.0,43.0773,43.0894,43.0349,43.0773,8500.0
2013-08-28 10:40:00,71.15,71.18,71.11,71.15,3700.0,43.0652,43.0833,43.0409,43.0652,3700.0
2013-08-28 10:45:00,71.15,71.17,71.02,71.02,6900.0,43.0652,43.0773,42.9865,42.9865,6900.0
2013-08-28 10:50:00,71.04,71.14,71.02,71.09,6300.0,42.9986,43.0591,42.9865,43.0288,6300.0
2013-08-28 10:55:00,71.11,71.14,71.08,71.09,3700.0,43.0409,43.0591,43.0228,43.0288,3700.0
2013-08-28 11:00:00,71.08,71.16,71.05,71.06,12000.0,43.0228,43.0712,43.0046,43.0107,12000.0
2013-08-28 11:05:00,71.05,71.05,71.0,71.03,29400.0,43.0046,43.0046,42.9744,42.9925,29400.0
2013-08-28 11:10:00,71.02,71.1,71.02,71.09,8500.0,42.9865,43.0349,42.9865,43.0288,8500.0
2013-08-28 11:15:00,71.1,71.15,71.03,71.03,14800.0,43.0349,43.0652,42.9925,42.9925,14800.0
2013-08-28 11:20:00,71.04,71.17,71.02,71.08,21800.0,42.9986,43.0773,42.9865,43.0228,21800.0
2013-08-28 11:25:00,71.09,71.11,71.05,71.05,9400.0,43.0288,43.0409,43.0046,43.0046,9400.0
2013-08-28 11:30:00,71.04,71.04,70.99,71.0,10200.0,42.9986,42.9986,42.9683,42.9744,10200.0
2013-08-28 11:35:00,71.01,71.05,70.95,70.97,11000.0,42.9804,43.0046,42.9441,42.9562,11000.0
2013-08-28 11:40:00,70.98,70.98,70.9,70.94,8000.0,42.9623,42.9623,42.9138,42.9381,8000.0
2013-08-28 11:45:00,70.96,70.99,70.92,70.94,3600.0,42.9502,42.9683,42.9259,42.9381,3600.0
2013-08-28 11:50:00,70.94,71.06,70.94,71.01,23400.0,42.9381,43.0107,42.9381,42.9804,23400.0
2013-08-28 11:55:00,71.02,71.2,71.02,71.19,24100.0,42.9865,43.0954,42.9865,43.0894,24100.0
2013-08-28 12:00:00,71.19,71.25,71.11,71.11,14700.0,43.0894,43.1257,43.0409,43.0409,14700.0
2013-08-28 12:05:00,71.12,71.17,71.12,71.16,21600.0,43.047,43.0773,43.047,43.0712,21600.0
2013-08-28 12:10:00,71.17,71.24,71.17,71.21,16600.0,43.0773,43.1196,43.0773,43.1015,16600.0
2013-08-28 12:15:00,71.23,71.28,71.23,71.25,6600.0,43.1136,43.1438,43.1136,43.1257,6600.0
2013-08-28 12:20:00,71.26,71.28,71.25,71.28,4600.0,43.1317,43.1438,43.1257,43.1438,4600.0
2013-08-28 12:25:00,71.3,71.37,71.26,71.35,6000.0,43.156,43.1983,43.1317,43.1862,6000.0
2013-08-28 12:30:00,71.37,71.39,71.35,71.39,3100.0,43.1983,43.2104,43.1862,43.2104,3100.0
2013-08-28 12:35:00,71.39,71.41,71.3,71.3,12800.0,43.2104,43.2225,43.156,43.156,12800.0
2013-08-28 12:40:00,71.3,71.3,71.19,71.19,4600.0,43.156,43.156,43.0894,43.0894,4600.0
2013-08-28 12:45:00,71.17,71.2,71.16,71.17,5600.0,43.0773,43.0954,43.0712,43.0773,5600.0
2013-08-28 12:50:00,71.17,71.2,71.15,71.15,6000.0,43.0773,43.0954,43.0652,43.0652,6000.0
2013-08-28 12:55:00,71.14,71.16,71.06,71.06,7600.0,43.0591,43.0712,43.0107,43.0107,7600.0
2013-08-28 13:00:00,71.07,71.16,71.06,71.14,8700.0,43.0167,43.0712,43.0107,43.0591,8700.0
2013-08-28 13:05:00,71.13,71.23,71.06,71.08,24900.0,43.0531,43.1136,43.0107,43.0228,24900.0
2013-08-28 13:10:00,71.07,71.13,71.06,71.13,9500.0,43.0167,43.0531,43.0107,43.0531,9500.0
2013-08-28 13:15:00,71.12,71.12,70.99,70.99,84700.0,43.047,43.047,42.9683,42.9683,84700.0
2013-08-28 13:20:00,70.99,70.99,70.94,70.95,3900.0,42.9683,42.9683,42.9381,42.9441,3900.0
2013-08-28 13:25:00,70.96,71.06,70.96,70.99,10100.0,42.9502,43.0107,42.9502,42.9683,10100.0
2013-08-28 13:30:00,71.0,71.02,70.92,70.92,8100.0,42.9744,42.9865,42.9259,42.9259,8100.0
2013-08-28 13:35:00,70.92,71.01,70.91,71.01,11300.0,42.9259,42.9804,42.9199,42.9804,11300.0
2013-08-28 13:40:00,71.01,71.02,70.93,70.96,11900.0,42.9804,42.9865,42.932,42.9502,11900.0
2013-08-28 13:45:00,70.96,70.97,70.92,70.93,18900.0,42.9502,42.9562,42.9259,42.932,18900.0
2013-08-28 13:50:00,70.94,71.03,70.92,70.92,11200.0,42.9381,42.9925,42.9259,42.9259,11200.0
2013-08-28 13:55:00,70.94,70.99,70.92,70.99,14800.0,42.9381,42.9683,42.9259,42.9683,14800.0
2013-08-28 14:00:00,70.99,71.02,70.97,70.98,5600.0,42.9683,42.9865,42.9562,42.9623,5600.0
2013-08-28 14:05:00,70.98,70.98,70.87,70.91,36000.0,42.9623,42.9623,42.8957,42.9199,36000.0
2013-08-28 14:10:00,70.91,70.93,70.78,70.85,13000.0,42.9199,42.932,42.8412,42.8836,13000.0
2013-08-28 14:15:00,70.85,70.91,70.78,70.8,23400.0,42.8836,42.9199,42.8412,42.8533,23400.0
2013-08-28 14:20:00,70.81,70.93,70.81,70.93,5200.0,42.8594,42.932,42.8594,42.932,5200.0
2013-08-28 14:25:00,70.94,71.0,70.91,70.99,6400.0,42.9381,42.9744,42.9199,42.9683,6400.0
2013-08-28 14:30:00,70.99,70.99,70.94,70.97,5200.0,42.9683,42.9683,42.9381,42.9562,5200.0
2013-08-28 14:35:00,70.97,70.98,70.81,70.83,8900.0,42.9562,42.9623,42.8594,42.8715,8900.0
2013-08-28 14:40:00,70.83,70.9,70.83,70.83,61100.0,42.8715,42.9138,42.8715,42.8715,61100.0
2013-08-28 14:45:00,70.83,70.83,70.77,70.8,34900.0,42.8715,42.8715,42.8352,42.8533,34900.0
2013-08-28 14:50:00,70.81,70.81,70.73,70.75,17100.0,42.8594,42.8594,42.8109,42.8231,17100.0
2013-08-28 14:55:00,70.76,70.81,70.76,70.8,5300.0,42.8291,42.8594,42.8291,42.8533,5300.0
2013-08-28 15:00:00,70.79,70.86,70.77,70.84,11500.0,42.8473,42.8896,42.8352,42.8775,11500.0
2013-08-28 15:05:00,70.84,70.93,70.83,70.93,5200.0,42.8775,42.932,42.8715,42.932,5200.0
2013-08-28 15:10:00,70.94,71.01,70.94,70.99,10400.0,42.9381,42.9804,42.9381,42.9683,10400.0
2013-08-28 15:15:00,70.98,70.98,70.82,70.82,14500.0,42.9623,42.9623,42.8654,42.8654,14500.0
2013-08-28 15:20:00,70.83,70.9,70.82,70.87,10400.0,42.8715,42.9138,42.8654,42.8957,10400.0
2013-08-28 15:25:00,70.9,70.9,70.84,70.85,4600.0,42.9138,42.9138,42.8775,42.8836,4600.0
2013-08-28 15:30:00,70.86,70.88,70.86,70.88,6800.0,42.8896,42.9017,42.8896,42.9017,6800.0
2013-08-28 15:35:00,70.88,70.91,70.81,70.82,17700.0,42.9017,42.9199,42.8594,42.8654,17700.0
2013-08-28 15:40:00,70.82,70.82,70.77,70.8,20700.0,42.8654,42.8654,42.8352,42.8533,20700.0
2013-08-28 15:45:00,70.79,70.79,70.67,70.7,18800.0,42.8473,42.8473,42.7746,42.7928,18800.0
2013-08-28 15:50:00,70.69,70.72,70.64,70.64,29000.0,42.7867,42.8049,42.7565,42.7565,29000.0
2013-08-28 15:55:00,70.64,70.81,70.62,70.74,138100.0,42.7565,42.8594,42.7444,42.817,138100.0
2013-08-29 09:30:00,70.33,71.0,70.31,71.0,30000.0,42.5688,42.9744,42.5567,42.9744,30000.0
2013-08-29 09:35:00,71.0,71.17,70.97,71.02,8000.0,42.9744,43.0773,42.9562,42.9865,8000.0
2013-08-29 09:40:00,71.0,71.12,70.92,70.92,8900.0,42.9744,43.047,42.9259,42.9259,8900.0
2013-08-29 09:45:00,70.95,71.14,70.88,70.88,22400.0,42.9441,43.0591,42.9017,42.9017,22400.0
2013-08-29 09:50:00,70.88,70.88,70.75,70.79,7600.0,42.9017,42.9017,42.8231,42.8473,7600.0
2013-08-29 09:55:00,70.84,70.84,70.65,70.72,2700.0,42.8775,42.8775,42.7625,42.8049,2700.0
2013-08-29 10:00:00,70.8,70.91,70.57,70.64,30300.0,42.8533,42.9199,42.7141,42.7565,30300.0
2013-08-29 10:05:00,70.63,70.78,70.48,70.5,37300.0,42.7504,42.8412,42.6596,42.6717,37300.0
2013-08-29 10:10:00,70.5,70.53,70.45,70.45,21100.0,42.6717,42.6899,42.6415,42.6415,21100.0
2013-08-29 10:15:00,70.48,70.48,70.38,70.39,5500.0,42.6596,42.6596,42.5991,42.6052,5500.0
2013-08-29 10:20:00,70.43,70.47,70.33,70.33,14400.0,42.6294,42.6536,42.5688,42.5688,14400.0
2013-08-29 10:25:00,70.33,70.4,70.31,70.4,51500.0,42.5688,42.6112,42.5567,42.6112,51500.0
2013-08-29 10:30:00,70.39,70.47,70.37,70.44,18600.0,42.6052,42.6536,42.593,42.6354,18600.0
2013-08-29 10:35:00,70.44,70.52,70.38,70.49,14400.0,42.6354,42.6838,42.5991,42.6657,14400.0
2013-08-29 10:40:00,70.5,70.53,70.44,70.51,20600.0,42.6717,42.6899,42.6354,42.6778,20600.0
2013-08-29 10:45:00,70.54,70.69,70.54,70.54,26300.0,42.6959,42.7867,42.6959,42.6959,26300.0
2013-08-29 10:50:00,70.58,70.6,70.52,70.59,7700.0,42.7202,42.7323,42.6838,42.7262,7700.0
2013-08-29 10:55:00,70.59,70.6,70.51,70.51,10800.0,42.7262,42.7323,42.6778,42.6778,10800.0
2013-08-29 11:00:00,70.54,70.55,70.52,70.53,11200.0,42.6959,42.702,42.6838,42.6899,11200.0
2013-08-29 11:05:00,70.53,70.53,70.44,70.44,4800.0,42.6899,42.6899,42.6354,42.6354,4800.0
2013-08-29 11:10:00,70.47,70.65,70.46,70.61,10700.0,42.6536,42.7625,42.6475,42.7383,10700.0
2013-08-29 11:15:00,70.61,70.66,70.56,70.56,16600.0,42.7383,42.7686,42.708,42.708,16600.0
2013-08-29 11:20:00,70.56,70.74,70.56,70.7,10600.0,42.708,42.817,42.708,42.7928,10600.0
2013-08-29 11:25:00,70.68,70.8,70.68,70.75,5000.0,42.7807,42.8533,42.7807,42.8231,5000.0
2013-08-29 11:30:00,70.75,70.79,70.74,70.77,4500.0,42.8231,42.8473,42.817,42.8352,4500.0
2013-08-29 11:35:00,70.75,70.75,70.67,70.67,8400.0,42.8231,42.8231,42.7746,42.7746,8400.0
2013-08-29 11:40:00,70.69,70.69,70.63,70.67,9800.0,42.7867,42.7867,42.7504,42.7746,9800.0
2013-08-29 11:45:00,70.67,70.77,70.64,70.67,14500.0,42.7746,42.8352,42.7565,42.7746,14500.0
2013-08-29 11:50:00,70.67,70.8,70.67,70.8,8300.0,42.7746,42.8533,42.7746,42.8533,8300.0
2013-08-29 11:55:00,70.8,70.88,70.8,70.83,20400.0,42.8533,42.9017,42.8533,42.8715,20400.0
2013-08-29 12:00:00,70.83,70.86,70.78,70.78,5700.0,42.8715,42.8896,42.8412,42.8412,5700.0
2013-08-29 12:05:00,70.79,70.9,70.78,70.85,10500.0,42.8473,42.9138,42.8412,42.8836,10500.0
2013-08-29 12:10:00,70.84,70.84,70.71,70.71,10600.0,42.8775,42.8775,42.7988,42.7988,10600.0
2013-08-29 12:15:00,70.74,70.74,70.69,70.7,3800.0,42.817,42.817,42.7867,42.7928,3800.0
2013-08-29 12:20:00,70.73,70.76,70.72,70.73,3900.0,42.8109,42.8291,42.8049,42.8109,3900.0
2013-08-29 12:25:00,70.73,70.75,70.72,70.72,6000.0,42.8109,42.8231,42.8049,42.8049,6000.0
2013-08-29 12:30:00,70.7,70.72,70.62,70.62,9500.0,42.7928,42.8049,42.7444,42.7444,9500.0
2013-08-29 12:35:00,70.61,70.63,70.54,70.63,3600.0,42.7383,42.7504,42.6959,42.7504,3600.0
2013-08-29 12:40:00,70.63,70.78,70.63,70.78,7600.0,42.7504,42.8412,42.7504,42.8412,7600.0
2013-08-29 12:45:00,70.76,70.81,70.7,70.81,4900.0,42.8291,42.8594,42.7928,42.8594,4900.0
2013-08-29 12:50:00,70.81,70.85,70.78,70.83,5800.0,42.8594,42.8836,42.8412,42.8715,5800.0
2013-08-29 12:55:00,70.83,70.84,70.72,70.78,8000.0,42.8715,42.8775,42.8049,42.8412,8000.0
2013-08-29 13:00:00,70.8,70.91,70.8,70.89,4200.0,42.8533,42.9199,42.8533,42.9078,4200.0
2013-08-29 13:05:00,70.89,70.99,70.88,70.99,8800.0,42.9078,42.9683,42.9017,42.9683,8800.0
2013-08-29 13:10:00,70.99,71.05,70.91,70.93,11100.0,42.9683,43.0046,42.9199,42.932,11100.0
2013-08-29 13:15:00,70.91,70.97,70.89,70.91,10300.0,42.9199,42.9562,42.9078,42.9199,10300.0
2013-08-29 13:20:00,70.89,70.89,70.71,70.71,4900.0,42.9078,42.9078,42.7988,42.7988,4900.0
2013-08-29 13:25:00,70.71,70.75,70.66,70.75,5100.0,42.7988,42.8231,42.7686,42.8231,5100.0
2013-08-29 13:30:00,70.77,70.77,70.65,70.69,7500.0,42.8352,42.8352,42.7625,42.7867,7500.0
2013-08-29 13:35:00,70.65,70.7,70.59,70.61,21400.0,42.7625,42.7928,42.7262,42.7383,21400.0
2013-08-29 13:40:00,70.63,70.69,70.62,70.64,8500.0,42.7504,42.7867,42.7444,42.7565,8500.0
2013-08-29 13:45:00,70.64,70.66,70.58,70.58,10200.0,42.7565,42.7686,42.7202,42.7202,10200.0
2013-08-29 13:50:00,70.57,70.73,70.57,70.67,31500.0,42.7141,42.8109,42.7141,42.7746,31500.0
2013-08-29 13:55:00,70.66,70.71,70.62,70.66,45700.0,42.7686,42.7988,42.7444,42.7686,45700.0
2013-08-29 14:00:00,70.66,70.87,70.66,70.87,22200.0,42.7686,42.8957,42.7686,42.8957,22200.0
2013-08-29 14:05:00,70.85,70.94,70.85,70.93,16700.0,42.8836,42.9381,42.8836,42.932,16700.0
2013-08-29 14:10:00,70.92,70.94,70.83,70.88,17700.0,42.9259,42.9381,42.8715,42.9017,17700.0
2013-08-29 14:15:00,70.88,70.91,70.79,70.91,9600.0,42.9017,42.9199,42.8473,42.9199,9600.0
2013-08-29 14:20:00,70.89,71.02,70.87,71.0,12000.0,42.9078,42.9865,42.8957,42.9744,12000.0
2013-08-29 14:25:00,71.01,71.01,70.92,70.96,10500.0,42.9804,42.9804,42.9259,42.9502,10500.0
2013-08-29 14:30:00,70.99,71.06,70.98,71.06,15400.0,42.9683,43.0107,42.9623,43.0107,15400.0
2013-08-29 14:35:00,71.06,71.19,71.06,71.19,16500.0,43.0107,43.0894,43.0107,43.0894,16500.0
2013-08-29 14:40:00,71.2,71.2,71.14,71.17,11000.0,43.0954,43.0954,43.0591,43.0773,11000.0
2013-08-29 14:45:00,71.18,71.21,71.06,71.08,11300.0,43.0833,43.1015,43.0107,43.0228,11300.0
2013-08-29 14:50:00,71.06,71.08,71.0,71.0,13300.0,43.0107,43.0228,42.9744,42.9744,13300.0
2013-08-29 14:55:00,71.0,71.02,70.88,70.9,16400.0,42.9744,42.9865,42.9017,42.9138,16400.0
2013-08-29 15:00:00,70.91,70.95,70.83,70.88,11900.0,42.9199,42.9441,42.8715,42.9017,11900.0
2013-08-29 15:05:00,70.88,70.88,70.75,70.8,11400.0,42.9017,42.9017,42.8231,42.8533,11400.0
2013-08-29 15:10:00,70.8,70.84,70.78,70.79,13700.0,42.8533,42.8775,42.8412,42.8473,13700.0
2013-08-29 15:15:00,70.8,70.85,70.76,70.76,14700.0,42.8533,42.8836,42.8291,42.8291,14700.0
2013-08-29 15:20:00,70.76,70.76,70.67,70.69,17200.0,42.8291,42.8291,42.7746,42.7867,17200.0
2013-08-29 15:25:00,70.69,70.7,70.56,70.57,20900.0,42.7867,42.7928,42.708,42.7141,20900.0
2013-08-29 15:30:00,70.57,70.59,70.45,70.47,41000.0,42.7141,42.7262,42.6415,42.6536,41000.0
2013-08-29 15:35:00,70.47,70.51,70.44,70.5,18300.0,42.6536,42.6778,42.6354,42.6717,18300.0
2013-08-29 15:40:00,70.49,70.52,70.46,70.5,52500.0,42.6657,42.6838,42.6475,42.6717,52500.0
2013-08-29 15:45:00,70.5,70.52,70.47,70.48,45800.0,42.6717,42.6838,42.6536,42.6596,45800.0
2013-08-29 15:50:00,70.48,70.52,70.46,70.49,46600.0,42.6596,42.6838,42.6475,42.6657,46600.0
2013-08-29 15:55:00,70.49,70.5,70.41,70.48,99900.0,42.6657,42.6717,42.6173,42.6596,99900.0
2013-08-30 09:30:00,70.6,71.29,70.31,70.7,16400.0,42.7323,43.1499,42.5567,42.7928,16400.0
2013-08-30 09:35:00,70.69,70.69,70.36,70.5,5600.0,42.7867,42.7867,42.587,42.6717,5600.0
2013-08-30 09:40:00,70.45,70.5,70.37,70.37,9100.0,42.6415,42.6717,42.593,42.593,9100.0
2013-08-30 09:45:00,70.37,70.79,70.37,70.67,16100.0,42.593,42.8473,42.593,42.7746,16100.0
2013-08-30 09:50:00,70.67,70.91,70.62,70.83,31900.0,42.7746,42.9199,42.7444,42.8715,31900.0
2013-08-30 09:55:00,70.9,70.95,70.63,70.77,13500.0,42.9138,42.9441,42.7504,42.8352,13500.0
2013-08-30 10:00:00,70.78,70.78,70.51,70.52,7000.0,42.8412,42.8412,42.6778,42.6838,7000.0
2013-08-30 10:05:00,70.51,70.59,70.51,70.54,2000.0,42.6778,42.7262,42.6778,42.6959,2000.0
2013-08-30 10:10:00,70.56,70.6,70.44,70.46,31400.0,42.708,42.7323,42.6354,42.6475,31400.0
2013-08-30 10:15:00,70.43,70.53,70.43,70.49,12400.0,42.6294,42.6899,42.6294,42.6657,12400.0
2013-08-30 10:20:00,70.53,70.68,70.5,70.62,37000.0,42.6899,42.7807,42.6717,42.7444,37000.0
2013-08-30 10:25:00,70.61,70.76,70.57,70.7,24500.0,42.7383,42.8291,42.7141,42.7928,24500.0
2013-08-30 10:30:00,70.66,70.8,70.64,70.8,6300.0,42.7686,42.8533,42.7565,42.8533,6300.0
2013-08-30 10:35:00,70.78,70.82,70.71,70.74,5100.0,42.8412,42.8654,42.7988,42.817,5100.0
2013-08-30 10:40:00,70.75,70.75,70.63,70.72,7600.0,42.8231,42.8231,42.7504,42.8049,7600.0
2013-08-30 10:45:00,70.71,70.8,70.61,70.76,21800.0,42.7988,42.8533,42.7383,42.8291,21800.0
2013-08-30 10:50:00,70.72,70.82,70.7,70.81,9500.0,42.8049,42.8654,42.7928,42.8594,9500.0
2013-08-30 10:55:00,70.81,70.89,70.8,70.87,7900.0,42.8594,42.9078,42.8533,42.8957,7900.0
2013-08-30 11:00:00,70.85,70.94,70.79,70.94,6200.0,42.8836,42.9381,42.8473,42.9381,6200.0
2013-08-30 11:05:00,70.95,70.99,70.91,70.95,5800.0,42.9441,42.9683,42.9199,42.9441,5800.0
2013-08-30 11:10:00,70.99,71.16,70.99,71.16,16800.0,42.9683,43.0712,42.9683,43.0712,16800.0
2013-08-30 11:15:00,71.14,71.14,71.05,71.05,7600.0,43.0591,43.0591,43.0046,43.0046,7600.0
2013-08-30 11:20:00,71.03,71.11,71.03,71.11,2800.0,42.9925,43.0409,42.9925,43.0409,2800.0
2013-08-30 11:25:00,71.12,71.12,71.0,71.0,9800.0,43.047,43.047,42.9744,42.9744,9800.0
2013-08-30 11:30:00,70.97,70.99,70.82,70.82,8300.0,42.9562,42.9683,42.8654,42.8654,8300.0
2013-08-30 11:35:00,70.8,70.86,70.77,70.8,6700.0,42.8533,42.8896,42.8352,42.8533,6700.0
2013-08-30 11:40:00,70.81,70.85,70.76,70.82,11600.0,42.8594,42.8836,42.8291,42.8654,11600.0
2013-08-30 11:45:00,70.85,70.94,70.83,70.92,3400.0,42.8836,42.9381,42.8715,42.9259,3400.0
2013-08-30 11:50:00,70.9,70.92,70.84,70.85,3500.0,42.9138,42.9259,42.8775,42.8836,3500.0
2013-08-30 11:55:00,70.84,70.86,70.73,70.73,5400.0,42.8775,42.8896,42.8109,42.8109,5400.0
2013-08-30 12:00:00,70.73,70.76,70.71,70.73,7300.0,42.8109,42.8291,42.7988,42.8109,7300.0
2013-08-30 12:05:00,70.72,70.76,70.72,70.72,5300.0,42.8049,42.8291,42.8049,42.8049,5300.0
2013-08-30 12:10:00,70.72,70.85,70.72,70.84,9200.0,42.8049,42.8836,42.8049,42.8775,9200.0
2013-08-30 12:15:00,70.83,70.91,70.83,70.91,4800.0,42.8715,42.9199,42.8715,42.9199,4800.0
2013-08-30 12:20:00,70.91,70.97,70.87,70.97,13100.0,42.9199,42.9562,42.8957,42.9562,13100.0
2013-08-30 12:25:00,70.98,70.98,70.92,70.93,7100.0,42.9623,42.9623,42.9259,42.932,7100.0
2013-08-30 12:30:00,70.92,70.95,70.92,70.95,7600.0,42.9259,42.9441,42.9259,42.9441,7600.0
2013-08-30 12:35:00,70.95,70.97,70.9,70.93,5900.0,42.9441,42.9562,42.9138,42.932,5900.0
2013-08-30 12:40:00,70.94,70.95,70.91,70.94,4000.0,42.9381,42.9441,42.9199,42.9381,4000.0
2013-08-30 12:45:00,70.95,70.99,70.93,70.99,3500.0,42.9441,42.9683,42.932,42.9683,3500.0
2013-08-30 12:50:00,70.98,71.02,70.97,70.98,4700.0,42.9623,42.9865,42.9562,42.9623,4700.0
2013-08-30 12:55:00,70.96,70.99,70.92,70.97,6900.0,42.9502,42.9683,42.9259,42.9562,6900.0
2013-08-30 13:00:00,70.95,70.98,70.87,70.89,15400.0,42.9441,42.9623,42.8957,42.9078,15400.0
2013-08-30 13:05:00,70.89,70.89,70.77,70.77,6300.0,42.9078,42.9078,42.8352,42.8352,6300.0
2013-08-30 13:10:00,70.76,71.03,70.76,71.02,20200.0,42.8291,42.9925,42.8291,42.9865,20200.0
2013-08-30 13:15:00,71.0,71.25,71.0,71.11,15400.0,42.9744,43.1257,42.9744,43.0409,15400.0
2013-08-30 13:20:00,71.11,71.12,70.98,71.02,13500.0,43.0409,43.047,42.9623,42.9865,13500.0
2013-08-30 13:25:00,70.99,71.06,70.98,71.02,4100.0,42.9683,43.0107,42.9623,42.9865,4100.0
2013-08-30 13:30:00,71.01,71.02,70.96,70.97,4200.0,42.9804,42.9865,42.9502,42.9562,4200.0
2013-08-30 13:35:00,70.97,71.01,70.95,70.95,4200.0,42.9562,42.9804,42.9441,42.9441,4200.0
2013-08-30 13:40:00,70.95,71.0,70.93,70.98,7500.0,42.9441,42.9744,42.932,42.9623,7500.0
2013-08-30 13:45:00,70.97,71.1,70.97,71.03,6700.0,42.9562,43.0349,42.9562,42.9925,6700.0
2013-08-30 13:50:00,71.03,71.07,70.99,70.99,7700.0,42.9925,43.0167,42.9683,42.9683,7700.0
2013-08-30 13:55:00,70.99,71.02,70.94,70.94,17700.0,42.9683,42.9865,42.9381,42.9381,17700.0
2013-08-30 14:00:00,70.95,70.99,70.92,70.98,16400.0,42.9441,42.9683,42.9259,42.9623,16400.0
2013-08-30 14:05:00,70.98,71.03,70.97,71.03,12500.0,42.9623,42.9925,42.9562,42.9925,12500.0
2013-08-30 14:10:00,71.03,71.07,70.97,70.98,7200.0,42.9925,43.0167,42.9562,42.9623,7200.0
2013-08-30 14:15:00,70.97,71.02,70.95,70.99,4500.0,42.9562,42.9865,42.9441,42.9683,4500.0
2013-08-30 14:20:00,70.98,71.02,70.97,70.98,3700.0,42.9623,42.9865,42.9562,42.9623,3700.0
2013-08-30 14:25:00,70.98,71.03,70.96,71.0,5400.0,42.9623,42.9925,42.9502,42.9744,5400.0
2013-08-30 14:30:00,71.0,71.15,70.99,71.15,11600.0,42.9744,43.0652,42.9683,43.0652,11600.0
2013-08-30 14:35:00,71.14,71.19,71.13,71.14,5200.0,43.0591,43.0894,43.0531,43.0591,5200.0
2013-08-30 14:40:00,71.11,71.11,71.04,71.05,5400.0,43.0409,43.0409,42.9986,43.0046,5400.0
2013-08-30 14:45:00,71.07,71.12,71.02,71.12,8800.0,43.0167,43.047,42.9865,43.047,8800.0
2013-08-30 14:50:00,71.13,71.2,71.13,71.19,11800.0,43.0531,43.0954,43.0531,43.0894,11800.0
2013-08-30 14:55:00,71.19,71.24,71.18,71.21,6900.0,43.0894,43.1196,43.0833,43.1015,6900.0
2013-08-30 15:00:00,71.22,71.23,71.15,71.23,9400.0,43.1075,43.1136,43.0652,43.1136,9400.0
2013-08-30 15:05:00,71.23,71.23,71.15,71.16,6400.0,43.1136,43.1136,43.0652,43.0712,6400.0
2013-08-30 15:10:00,71.15,71.23,71.13,71.22,7200.0,43.0652,43.1136,43.0531,43.1075,7200.0
2013-08-30 15:15:00,71.22,71.25,71.2,71.25,18000.0,43.1075,43.1257,43.0954,43.1257,18000.0
2013-08-30 15:20:00,71.22,71.25,71.21,71.25,13700.0,43.1075,43.1257,43.1015,43.1257,13700.0
2013-08-30 15:25:00,71.25,71.27,71.19,71.19,19500.0,43.1257,43.1378,43.0894,43.0894,19500.0
2013-08-30 15:30:00,71.19,71.19,71.08,71.13,15300.0,43.0894,43.0894,43.0228,43.0531,15300.0
2013-08-30 15:35:00,71.14,71.15,71.08,71.12,23200.0,43.0591,43.0652,43.0228,43.047,23200.0
2013-08-30 15:40:00,71.12,71.13,70.96,70.96,23100.0,43.047,43.0531,42.9502,42.9502,23100.0
2013-08-30 15:45:00,70.96,71.03,70.94,71.0,33200.0,42.9502,42.9925,42.9381,42.9744,33200.0
2013-08-30 15:50:00,70.99,71.04,70.91,70.93,44400.0,42.9683,42.9986,42.9199,42.932,44400.0
2013-08-30 15:55:00,70.94,71.16,70.94,71.11,92200.0,42.9381,43.0712,42.9381,43.0409,92200.0
2013-09-03 09:30:00,71.98,72.25,71.66,72.2,38400.0,43.5675,43.731,43.3738,43.7007,38400.0
2013-09-03 09:35:00,72.27,72.27,72.14,72.25,8900.0,43.7431,43.7431,43.6644,43.731,8900.0
2013-09-03 09:40:00,72.19,72.4,72.19,72.26,17600.0,43.6946,43.8218,43.6946,43.737,17600.0
2013-09-03 09:45:00,72.3,72.32,72.21,72.32,16500.0,43.7612,43.7733,43.7067,43.7733,16500.0
2013-09-03 09:50:00,72.32,72.41,72.31,72.41,15800.0,43.7733,43.8278,43.7673,43.8278,15800.0
2013-09-03 09:55:00,72.4,72.46,72.36,72.44,21400.0,43.8218,43.8581,43.7975,43.846,21400.0
2013-09-03 10:00:00,72.44,72.52,72.34,72.48,26100.0,43.846,43.8944,43.7854,43.8702,26100.0
2013-09-03 10:05:00,72.47,72.58,72.46,72.53,38300.0,43.8641,43.9307,43.8581,43.9004,38300.0
2013-09-03 10:10:00,72.51,72.55,72.48,72.5,14000.0,43.8883,43.9125,43.8702,43.8823,14000.0
2013-09-03 10:15:00,72.5,72.54,72.48,72.52,15200.0,43.8823,43.9065,43.8702,43.8944,15200.0
2013-09-03 10:20:00,72.51,72.55,72.48,72.55,12600.0,43.8883,43.9125,43.8702,43.9125,12600.0
2013-09-03 10:25:00,72.56,72.61,72.48,72.55,30800.0,43.9186,43.9489,43.8702,43.9125,30800.0
2013-09-03 10:30:00,72.55,72.56,72.49,72.5,7100.0,43.9125,43.9186,43.8762,43.8823,7100.0
2013-09-03 10:35:00,72.49,72.59,72.48,72.59,19500.0,43.8762,43.9368,43.8702,43.9368,19500.0
2013-09-03 10:40:00,72.57,72.63,72.51,72.59,12200.0,43.9246,43.961,43.8883,43.9368,12200.0
2013-09-03 10:45:00,72.58,72.67,72.55,72.67,11400.0,43.9307,43.9852,43.9125,43.9852,11400.0
2013-09-03 10:50:00,72.67,72.68,72.58,72.58,14900.0,43.9852,43.9912,43.9307,43.9307,14900.0
2013-09-03 10:55:00,72.58,72.58,72.51,72.51,5500.0,43.9307,43.9307,43.8883,43.8883,5500.0
2013-09-03 11:00:00,72.53,72.61,72.53,72.59,7400.0,43.9004,43.9489,43.9004,43.9368,7400.0
2013-09-03 11:05:00,72.56,72.59,72.52,72.59,5800.0,43.9186,43.9368,43.8944,43.9368,5800.0
2013-09-03 11:10:00,72.59,72.64,72.54,72.64,6800.0,43.9368,43.967,43.9065,43.967,6800.0
2013-09-03 11:15:00,72.64,72.72,72.64,72.66,23000.0,43.967,44.0154,43.967,43.9791,23000.0
2013-09-03 11:20:00,72.65,72.71,72.59,72.67,28700.0,43.9731,44.0094,43.9368,43.9852,28700.0
2013-09-03 11:25:00,72.65,72.66,72.56,72.58,34400.0,43.9731,43.9791,43.9186,43.9307,34400.0
2013-09-03 11:30:00,72.58,72.66,72.55,72.64,18400.0,43.9307,43.9791,43.9125,43.967,18400.0
2013-09-03 11:35:00,72.64,72.68,72.6,72.63,16400.0,43.967,43.9912,43.9428,43.961,16400.0
2013-09-03 11:40:00,72.63,72.68,72.55,72.59,14000.0,43.961,43.9912,43.9125,43.9368,14000.0
2013-09-03 11:45:00,72.57,72.57,72.45,72.56,26700.0,43.9246,43.9246,43.852,43.9186,26700.0
2013-09-03 11:50:00,72.57,72.61,72.5,72.6,11800.0,43.9246,43.9489,43.8823,43.9428,11800.0
2013-09-03 11:55:00,72.58,72.58,72.46,72.49,6200.0,43.9307,43.9307,43.8581,43.8762,6200.0
2013-09-03 12:00:00,72.51,72.51,72.41,72.42,9100.0,43.8883,43.8883,43.8278,43.8339,9100.0
2013-09-03 12:05:00,72.41,72.5,72.41,72.47,5700.0,43.8278,43.8823,43.8278,43.8641,5700.0
2013-09-03 12:10:00,72.47,72.47,72.31,72.33,7500.0,43.8641,43.8641,43.7673,43.7794,7500.0
2013-09-03 12:15:00,72.32,72.33,72.26,72.26,4700.0,43.7733,43.7794,43.737,43.737,4700.0
2013-09-03 12:20:00,72.23,72.27,72.21,72.27,6600.0,43.7189,43.7431,43.7067,43.7431,6600.0
2013-09-03 12:25:00,72.23,72.26,72.21,72.23,6100.0,43.7189,43.737,43.7067,43.7189,6100.0
2013-09-03 12:30:00,72.24,72.25,72.17,72.18,6600.0,43.7249,43.731,43.6825,43.6886,6600.0
2013-09-03 12:35:00,72.18,72.26,72.13,72.25,10000.0,43.6886,43.737,43.6583,43.731,10000.0
2013-09-03 12:40:00,72.25,72.27,72.21,72.27,12800.0,43.731,43.7431,43.7067,43.7431,12800.0
2013-09-03 12:45:00,72.25,72.25,72.04,72.09,11200.0,43.731,43.731,43.6039,43.6341,11200.0
2013-09-03 12:50:00,72.09,72.16,72.08,72.16,5700.0,43.6341,43.6765,43.6281,43.6765,5700.0
2013-09-03 12:55:00,72.16,72.17,72.14,72.17,16200.0,43.6765,43.6825,43.6644,43.6825,16200.0
2013-09-03 13:00:00,72.16,72.18,72.12,72.15,13200.0,43.6765,43.6886,43.6523,43.6704,13200.0
2013-09-03 13:05:00,72.13,72.16,72.12,72.15,9200.0,43.6583,43.6765,43.6523,43.6704,9200.0
2013-09-03 13:10:00,72.14,72.2,72.12,72.12,10900.0,43.6644,43.7007,43.6523,43.6523,10900.0
2013-09-03 13:15:00,72.12,72.12,72.02,72.02,16500.0,43.6523,43.6523,43.5917,43.5917,16500.0
2013-09-03 13:20:00,72.02,72.11,72.01,72.08,25100.0,43.5917,43.6462,43.5857,43.6281,25100.0
2013-09-03 13:25:00,72.09,72.09,72.04,72.09,7700.0,43.6341,43.6341,43.6039,43.6341,7700.0
2013-09-03 13:30:00,72.08,72.16,72.04,72.14,18300.0,43.6281,43.6765,43.6039,43.6644,18300.0
2013-09-03 13:35:00,72.15,72.23,72.15,72.23,11800.0,43.6704,43.7189,43.6704,43.7189,11800.0
2013-09-03 13:40:00,72.22,72.29,72.17,72.17,7900.0,43.7128,43.7552,43.6825,43.6825,7900.0
2013-09-03 13:45:00,72.17,72.18,72.07,72.09,14300.0,43.6825,43.6886,43.622,43.6341,14300.0
2013-09-03 13:50:00,72.09,72.17,72.09,72.17,9700.0,43.6341,43.6825,43.6341,43.6825,9700.0
2013-09-03 13:55:00,72.17,72.18,72.12,72.15,16200.0,43.6825,43.6886,43.6523,43.6704,16200.0
2013-09-03 14:00:00,72.16,72.24,72.14,72.23,16700.0,43.6765,43.7249,43.6644,43.7189,16700.0
2013-09-03 14:05:00,72.24,72.25,72.2,72.21,8000.0,43.7249,43.731,43.7007,43.7067,8000.0
2013-09-03 14:10:00,72.21,72.28,72.18,72.25,9800.0,43.7067,43.7491,43.6886,43.731,9800.0
2013-09-03 14:15:00,72.26,72.29,72.21,72.21,6400.0,43.737,43.7552,43.7067,43.7067,6400.0
2013-09-03 14:20:00,72.21,72.22,72.16,72.2,22100.0,43.7067,43.7128,43.6765,43.7007,22100.0
2013-09-03 14:25:00,72.2,72.26,72.1,72.25,13800.0,43.7007,43.737,43.6402,43.731,13800.0
2013-09-03 14:30:00,72.22,72.25,72.2,72.2,7000.0,43.7128,43.731,43.7007,43.7007,7000.0
2013-09-03 14:35:00,72.18,72.18,72.1,72.17,5000.0,43.6886,43.6886,43.6402,43.6825,5000.0
2013-09-03 14:40:00,72.18,72.18,72.04,72.05,34500.0,43.6886,43.6886,43.6039,43.6099,34500.0
2013-09-03 14:45:00,72.05,72.13,72.02,72.13,14700.0,43.6099,43.6583,43.5917,43.6583,14700.0
2013-09-03 14:50:00,72.15,72.23,72.01,72.17,15900.0,43.6704,43.7189,43.5857,43.6825,15900.0
2013-09-03 14:55:00,72.17,72.23,72.17,72.2,9200.0,43.6825,43.7189,43.6825,43.7007,9200.0
2013-09-03 15:00:00,72.22,72.3,72.18,72.29,10700.0,43.7128,43.7612,43.6886,43.7552,10700.0
2013-09-03 15:05:00,72.3,72.37,72.29,72.31,12400.0,43.7612,43.8036,43.7552,43.7673,12400.0
2013-09-03 15:10:00,72.31,72.33,72.25,72.27,11800.0,43.7673,43.7794,43.731,43.7431,11800.0
2013-09-03 15:15:00,72.27,72.33,72.27,72.29,11100.0,43.7431,43.7794,43.7431,43.7552,11100.0
2013-09-03 15:20:00,72.27,72.31,72.23,72.23,7800.0,43.7431,43.7673,43.7189,43.7189,7800.0
2013-09-03 15:25:00,72.24,72.26,72.2,72.22,7300.0,43.7249,43.737,43.7007,43.7128,7300.0
2013-09-03 15:30:00,72.21,72.31,72.21,72.31,12200.0,43.7067,43.7673,43.7067,43.7673,12200.0
2013-09-03 15:35:00,72.31,72.37,72.24,72.35,16200.0,43.7673,43.8036,43.7249,43.7915,16200.0
2013-09-03 15:40:00,72.35,72.41,72.27,72.35,30800.0,43.7915,43.8278,43.7431,43.7915,30800.0
2013-09-03 15:45:00,72.35,72.35,72.17,72.22,24100.0,43.7915,43.7915,43.6825,43.7128,24100.0
2013-09-03 15:50:00,72.23,72.34,72.21,72.34,31800.0,43.7189,43.7854,43.7067,43.7854,31800.0
2013-09-03 15:55:00,72.34,72.35,72.25,72.34,51800.0,43.7854,43.7915,43.731,43.7854,51800.0
2013-09-04 09:30:00,72.61,72.73,72.15,72.15,58000.0,43.9489,44.0215,43.6704,43.6704,58000.0
2013-09-04 09:35:00,72.11,72.36,72.11,72.27,17600.0,43.6462,43.7975,43.6462,43.7431,17600.0
2013-09-04 09:40:00,72.21,72.54,72.18,72.53,16600.0,43.7067,43.9065,43.6886,43.9004,16600.0
2013-09-04 09:45:00,72.54,72.73,72.54,72.67,36500.0,43.9065,44.0215,43.9065,43.9852,36500.0
2013-09-04 09:50:00,72.67,72.71,72.6,72.69,38900.0,43.9852,44.0094,43.9428,43.9973,38900.0
2013-09-04 09:55:00,72.68,72.68,72.41,72.41,15300.0,43.9912,43.9912,43.8278,43.8278,15300.0
2013-09-04 10:00:00,72.42,72.66,72.42,72.6,16300.0,43.8339,43.9791,43.8339,43.9428,16300.0
2013-09-04 10:05:00,72.63,72.98,72.6,72.84,73300.0,43.961,44.1728,43.9428,44.0881,73300.0
2013-09-04 10:10:00,72.8,72.83,72.69,72.74,30900.0,44.0639,44.082,43.9973,44.0275,30900.0
2013-09-04 10:15:00,72.76,72.79,72.65,72.75,29100.0,44.0396,44.0578,43.9731,44.0336,29100.0
2013-09-04 10:20:00,72.74,72.75,72.7,72.74,11700.0,44.0275,44.0336,44.0033,44.0275,11700.0
2013-09-04 10:25:00,72.73,72.77,72.68,72.75,28300.0,44.0215,44.0457,43.9912,44.0336,28300.0
2013-09-04 10:30:00,72.77,72.91,72.69,72.89,27900.0,44.0457,44.1304,43.9973,44.1183,27900.0
2013-09-04 10:35:00,72.87,73.04,72.87,73.0,53500.0,44.1062,44.2091,44.1062,44.1849,53500.0
2013-09-04 10:40:00,73.0,73.16,72.99,73.15,25300.0,44.1849,44.2818,44.1789,44.2757,25300.0
2013-09-04 10:45:00,73.17,73.29,73.15,73.19,23100.0,44.2878,44.3604,44.2757,44.2999,23100.0
2013-09-04 10:50:00,73.2,73.2,73.06,73.14,11000.0,44.306,44.306,44.2212,44.2697,11000.0
2013-09-04 10:55:00,73.15,73.25,73.14,73.2,12100.0,44.2757,44.3362,44.2697,44.306,12100.0
2013-09-04 11:00:00,73.18,73.27,73.14,73.27,12000.0,44.2939,44.3483,44.2697,44.3483,12000.0
2013-09-04 11:05:00,73.26,73.29,73.26,73.27,9900.0,44.3423,44.3604,44.3423,44.3483,9900.0
2013-09-04 11:10:00,73.28,73.34,73.28,73.3,11100.0,44.3544,44.3907,44.3544,44.3665,11100.0
2013-09-04 11:15:00,73.3,73.32,73.26,73.3,10800.0,44.3665,44.3786,44.3423,44.3665,10800.0
2013-09-04 11:20:00,73.3,73.3,73.24,73.26,7600.0,44.3665,44.3665,44.3302,44.3423,7600.0
2013-09-04 11:25:00,73.26,73.38,73.26,73.37,10100.0,44.3423,44.4149,44.3423,44.4089,10100.0
2013-09-04 11:30:00,73.37,73.5,73.36,73.48,12200.0,44.4089,44.4876,44.4028,44.4754,12200.0
2013-09-04 11:35:00,73.49,73.49,73.42,73.42,5800.0,44.4815,44.4815,44.4391,44.4391,5800.0
2013-09-04 11:40:00,73.41,73.54,73.41,73.5,13400.0,44.4331,44.5118,44.4331,44.4876,13400.0
2013-09-04 11:45:00,73.49,73.55,73.48,73.51,9800.0,44.4815,44.5178,44.4754,44.4936,9800.0
2013-09-04 11:50:00,73.5,73.52,73.45,73.49,9700.0,44.4876,44.4997,44.4573,44.4815,9700.0
2013-09-04 11:55:00,73.51,73.51,73.42,73.42,11000.0,44.4936,44.4936,44.4391,44.4391,11000.0
2013-09-04 12:00:00,73.42,73.42,73.33,73.33,13700.0,44.4391,44.4391,44.3847,44.3847,13700.0
2013-09-04 12:05:00,73.31,73.42,73.31,73.39,17300.0,44.3725,44.4391,44.3725,44.421,17300.0
2013-09-04 12:10:00,73.39,73.44,73.37,73.4,21800.0,44.421,44.4512,44.4089,44.427,21800.0
2013-09-04 12:15:00,73.39,73.39,73.33,73.39,6300.0,44.421,44.421,44.3847,44.421,6300.0
2013-09-04 12:20:00,73.39,73.5,73.37,73.46,16400.0,44.421,44.4876,44.4089,44.4633,16400.0
2013-09-04 12:25:00,73.47,73.49,73.43,73.47,7400.0,44.4694,44.4815,44.4452,44.4694,7400.0
2013-09-04 12:30:00,73.47,73.49,73.41,73.45,14300.0,44.4694,44.4815,44.4331,44.4573,14300.0
2013-09-04 12:35:00,73.44,73.5,73.44,73.5,9700.0,44.4512,44.4876,44.4512,44.4876,9700.0
2013-09-04 12:40:00,73.48,73.51,73.42,73.51,12600.0,44.4754,44.4936,44.4391,44.4936,12600.0
2013-09-04 12:45:00,73.52,73.54,73.35,73.35,39800.0,44.4997,44.5118,44.3968,44.3968,39800.0
2013-09-04 12:50:00,73.34,73.35,73.24,73.27,12000.0,44.3907,44.3968,44.3302,44.3483,12000.0
2013-09-04 12:55:00,73.28,73.33,73.28,73.32,5900.0,44.3544,44.3847,44.3544,44.3786,5900.0
2013-09-04 13:00:00,73.32,73.37,73.29,73.36,14000.0,44.3786,44.4089,44.3604,44.4028,14000.0
2013-09-04 13:05:00,73.36,73.46,73.34,73.42,29700.0,44.4028,44.4633,44.3907,44.4391,29700.0
2013-09-04 13:10:00,73.43,73.47,73.34,73.41,16400.0,44.4452,44.4694,44.3907,44.4331,16400.0
2013-09-04 13:15:00,73.44,73.51,73.42,73.47,28000.0,44.4512,44.4936,44.4391,44.4694,28000.0
2013-09-04 13:20:00,73.47,73.61,73.46,73.61,14400.0,44.4694,44.5541,44.4633,44.5541,14400.0
2013-09-04 13:25:00,73.59,73.62,73.59,73.62,17200.0,44.542,44.5602,44.542,44.5602,17200.0
2013-09-04 13:30:00,73.63,73.72,73.6,73.72,23600.0,44.5662,44.6207,44.5481,44.6207,23600.0
2013-09-04 13:35:00,73.72,73.83,73.71,73.81,23000.0,44.6207,44.6873,44.6147,44.6752,23000.0
2013-09-04 13:40:00,73.82,73.84,73.76,73.78,25700.0,44.6812,44.6933,44.6449,44.657,25700.0
2013-09-04 13:45:00,73.78,73.85,73.77,73.83,26100.0,44.657,44.6994,44.651,44.6873,26100.0
2013-09-04 13:50:00,73.83,73.83,73.73,73.74,16100.0,44.6873,44.6873,44.6268,44.6328,16100.0
2013-09-04 13:55:00,73.74,73.76,73.63,73.65,14700.0,44.6328,44.6449,44.5662,44.5783,14700.0
2013-09-04 14:00:00,73.65,73.7,73.61,73.66,26100.0,44.5783,44.6086,44.5541,44.5844,26100.0
2013-09-04 14:05:00,73.66,73.7,73.56,73.57,12100.0,44.5844,44.6086,44.5239,44.5299,12100.0
2013-09-04 14:10:00,73.56,73.56,73.5,73.5,12400.0,44.5239,44.5239,44.4876,44.4876,12400.0
2013-09-04 14:15:00,73.49,73.57,73.47,73.56,22500.0,44.4815,44.5299,44.4694,44.5239,22500.0
2013-09-04 14:20:00,73.56,73.6,73.53,73.53,14000.0,44.5239,44.5481,44.5057,44.5057,14000.0
2013-09-04 14:25:00,73.51,73.57,73.51,73.55,12700.0,44.4936,44.5299,44.4936,44.5178,12700.0
2013-09-04 14:30:00,73.54,73.59,73.49,73.58,9900.0,44.5118,44.542,44.4815,44.536,9900.0
2013-09-04 14:35:00,73.58,73.59,73.51,73.55,6800.0,44.536,44.542,44.4936,44.5178,6800.0
2013-09-04 14:40:00,73.55,73.58,73.51,73.55,11900.0,44.5178,44.536,44.4936,44.5178,11900.0
2013-09-04 14:45:00,73.55,73.58,73.51,73.58,7400.0,44.5178,44.536,44.4936,44.536,7400.0
2013-09-04 14:50:00,73.58,73.68,73.57,73.68,13400.0,44.536,44.5965,44.5299,44.5965,13400.0
2013-09-04 14:55:00,73.69,73.78,73.69,73.72,20800.0,44.6026,44.657,44.6026,44.6207,20800.0
2013-09-04 15:00:00,73.71,73.72,73.62,73.64,12500.0,44.6147,44.6207,44.5602,44.5723,12500.0
2013-09-04 15:05:00,73.63,73.67,73.61,73.65,23000.0,44.5662,44.5904,44.5541,44.5783,23000.0
2013-09-04 15:10:00,73.65,73.66,73.61,73.64,21700.0,44.5783,44.5844,44.5541,44.5723,21700.0
2013-09-04 15:15:00,73.64,73.67,73.61,73.66,27500.0,44.5723,44.5904,44.5541,44.5844,27500.0
2013-09-04 15:20:00,73.68,73.69,73.44,73.52,31300.0,44.5965,44.6026,44.4512,44.4997,31300.0
2013-09-04 15:25:00,73.53,73.69,73.53,73.61,55300.0,44.5057,44.6026,44.5057,44.5541,55300.0
2013-09-04 15:30:00,73.62,73.63,73.49,73.57,26900.0,44.5602,44.5662,44.4815,44.5299,26900.0
2013-09-04 15:35:00,73.57,73.58,73.48,73.49,25200.0,44.5299,44.536,44.4754,44.4815,25200.0
2013-09-04 15:40:00,73.5,73.57,73.47,73.56,34100.0,44.4876,44.5299,44.4694,44.5239,34100.0
2013-09-04 15:45:00,73.57,73.64,73.55,73.59,41000.0,44.5299,44.5723,44.5178,44.542,41000.0
2013-09-04 15:50:00,73.6,73.63,73.56,73.56,46700.0,44.5481,44.5662,44.5239,44.5239,46700.0
2013-09-04 15:55:00,73.56,73.67,73.55,73.65,117900.0,44.5239,44.5904,44.5178,44.5783,117900.0
2013-09-05 09:30:00,73.46,73.82,73.35,73.36,28500.0,44.4633,44.6812,44.3968,44.4028,28500.0
2013-09-05 09:35:00,73.37,73.85,73.32,73.68,40800.0,44.4089,44.6994,44.3786,44.5965,40800.0
2013-09-05 09:40:00,73.73,73.89,73.58,73.67,25400.0,44.6268,44.7236,44.536,44.5904,25400.0
2013-09-05 09:45:00,73.59,73.69,73.35,73.49,10800.0,44.542,44.6026,44.3968,44.4815,10800.0
2013-09-05 09:50:00,73.44,73.48,73.28,73.45,10500.0,44.4512,44.4754,44.3544,44.4573,10500.0
2013-09-05 09:55:00,73.45,73.46,73.33,73.33,7700.0,44.4573,44.4633,44.3847,44.3847,7700.0
2013-09-05 10:00:00,73.33,73.48,73.31,73.35,13200.0,44.3847,44.4754,44.3725,44.3968,13200.0
2013-09-05 10:05:00,73.31,73.48,73.31,73.46,8100.0,44.3725,44.4754,44.3725,44.4633,8100.0
2013-09-05 10:10:00,73.45,73.48,73.4,73.41,7400.0,44.4573,44.4754,44.427,44.4331,7400.0
2013-09-05 10:15:00,73.41,73.52,73.41,73.44,6700.0,44.4331,44.4997,44.4331,44.4512,6700.0
2013-09-05 10:20:00,73.44,73.45,73.35,73.39,7700.0,44.4512,44.4573,44.3968,44.421,7700.0
2013-09-05 10:25:00,73.41,73.5,73.35,73.46,7700.0,44.4331,44.4876,44.3968,44.4633,7700.0
2013-09-05 10:30:00,73.44,73.44,73.27,73.31,13500.0,44.4512,44.4512,44.3483,44.3725,13500.0
2013-09-05 10:35:00,73.31,73.42,73.31,73.42,25400.0,44.3725,44.4391,44.3725,44.4391,25400.0
2013-09-05 10:40:00,73.41,73.5,73.36,73.48,24200.0,44.4331,44.4876,44.4028,44.4754,24200.0
2013-09-05 10:45:00,73.48,73.51,73.4,73.5,7100.0,44.4754,44.4936,44.427,44.4876,7100.0
2013-09-05 10:50:00,73.5,73.54,73.46,73.52,17900.0,44.4876,44.5118,44.4633,44.4997,17900.0
2013-09-05 10:55:00,73.51,73.55,73.43,73.43,11400.0,44.4936,44.5178,44.4452,44.4452,11400.0
2013-09-05 11:00:00,73.42,73.57,73.42,73.57,9600.0,44.4391,44.5299,44.4391,44.5299,9600.0
2013-09-05 11:05:00,73.54,73.55,73.47,73.54,24900.0,44.5118,44.5178,44.4694,44.5118,24900.0
2013-09-05 11:10:00,73.55,73.55,73.48,73.48,7400.0,44.5178,44.5178,44.4754,44.4754,7400.0
2013-09-05 11:15:00,73.48,73.55,73.48,73.55,10300.0,44.4754,44.5178,44.4754,44.5178,10300.0
2013-09-05 11:20:00,73.53,73.53,73.48,73.49,11600.0,44.5057,44.5057,44.4754,44.4815,11600.0
2013-09-05 11:25:00,73.49,73.54,73.49,73.52,16700.0,44.4815,44.5118,44.4815,44.4997,16700.0
2013-09-05 11:30:00,73.51,73.57,73.5,73.56,11700.0,44.4936,44.5299,44.4876,44.5239,11700.0
2013-09-05 11:35:00,73.55,73.56,73.48,73.53,16500.0,44.5178,44.5239,44.4754,44.5057,16500.0
2013-09-05 11:40:00,73.53,73.59,73.53,73.56,10700.0,44.5057,44.542,44.5057,44.5239,10700.0
2013-09-05 11:45:00,73.56,73.58,73.48,73.57,15000.0,44.5239,44.536,44.4754,44.5299,15000.0
2013-09-05 11:50:00,73.57,73.58,73.49,73.56,13300.0,44.5299,44.536,44.4815,44.5239,13300.0
2013-09-05 11:55:00,73.55,73.56,73.49,73.5,11400.0,44.5178,44.5239,44.4815,44.4876,11400.0
2013-09-05 12:00:00,73.5,73.52,73.49,73.52,13700.0,44.4876,44.4997,44.4815,44.4997,13700.0
2013-09-05 12:05:00,73.53,73.55,73.49,73.51,20700.0,44.5057,44.5178,44.4815,44.4936,20700.0
2013-09-05 12:10:00,73.52,73.53,73.49,73.5,11300.0,44.4997,44.5057,44.4815,44.4876,11300.0
2013-09-05 12:15:00,73.51,73.54,73.46,73.54,29400.0,44.4936,44.5118,44.4633,44.5118,29400.0
2013-09-05 12:20:00,73.54,73.59,73.54,73.56,11700.0,44.5118,44.542,44.5118,44.5239,11700.0
2013-09-05 12:25:00,73.55,73.59,73.55,73.56,4200.0,44.5178,44.542,44.5178,44.5239,4200.0
2013-09-05 12:30:00,73.57,73.57,73.52,73.54,7100.0,44.5299,44.5299,44.4997,44.5118,7100.0
2013-09-05 12:35:00,73.52,73.52,73.5,73.51,6800.0,44.4997,44.4997,44.4876,44.4936,6800.0
2013-09-05 12:40:00,73.51,73.51,73.5,73.51,5300.0,44.4936,44.4936,44.4876,44.4936,5300.0
2013-09-05 12:45:00,73.5,73.51,73.49,73.5,13300.0,44.4876,44.4936,44.4815,44.4876,13300.0
2013-09-05 12:50:00,73.5,73.51,73.49,73.51,5200.0,44.4876,44.4936,44.4815,44.4936,5200.0
2013-09-05 12:55:00,73.5,73.51,73.49,73.5,6200.0,44.4876,44.4936,44.4815,44.4876,6200.0
2013-09-05 13:00:00,73.49,73.5,73.47,73.48,8400.0,44.4815,44.4876,44.4694,44.4754,8400.0
2013-09-05 13:05:00,73.49,73.51,73.38,73.38,7700.0,44.4815,44.4936,44.4149,44.4149,7700.0
2013-09-05 13:10:00,73.39,73.39,73.32,73.32,9100.0,44.421,44.421,44.3786,44.3786,9100.0
2013-09-05 13:15:00,73.31,73.31,73.23,73.24,12600.0,44.3725,44.3725,44.3241,44.3302,12600.0
2013-09-05 13:20:00,73.23,73.26,73.19,73.19,6200.0,44.3241,44.3423,44.2999,44.2999,6200.0
2013-09-05 13:25:00,73.18,73.2,73.13,73.13,8700.0,44.2939,44.306,44.2636,44.2636,8700.0
2013-09-05 13:30:00,73.13,73.14,73.11,73.12,5200.0,44.2636,44.2697,44.2515,44.2575,5200.0
2013-09-05 13:35:00,73.14,73.2,73.14,73.2,10800.0,44.2697,44.306,44.2697,44.306,10800.0
2013-09-05 13:40:00,73.19,73.33,73.18,73.31,9300.0,44.2999,44.3847,44.2939,44.3725,9300.0
2013-09-05 13:45:00,73.31,73.41,73.31,73.41,9300.0,44.3725,44.4331,44.3725,44.4331,9300.0
2013-09-05 13:50:00,73.41,73.43,73.35,73.37,32700.0,44.4331,44.4452,44.3968,44.4089,32700.0
2013-09-05 13:55:00,73.37,73.37,73.34,73.35,7800.0,44.4089,44.4089,44.3907,44.3968,7800.0
2013-09-05 14:00:00,73.35,73.35,73.29,73.3,8700.0,44.3968,44.3968,44.3604,44.3665,8700.0
2013-09-05 14:05:00,73.31,73.31,73.28,73.31,5700.0,44.3725,44.3725,44.3544,44.3725,5700.0
2013-09-05 14:10:00,73.3,73.3,73.28,73.29,10600.0,44.3665,44.3665,44.3544,44.3604,10600.0
2013-09-05 14:15:00,73.29,73.34,73.29,73.31,8400.0,44.3604,44.3907,44.3604,44.3725,8400.0
2013-09-05 14:20:00,73.31,73.32,73.27,73.28,11000.0,44.3725,44.3786,44.3483,44.3544,11000.0
2013-09-05 14:25:00,73.28,73.31,73.27,73.29,11500.0,44.3544,44.3725,44.3483,44.3604,11500.0
2013-09-05 14:30:00,73.29,73.31,73.29,73.3,7800.0,44.3604,44.3725,44.3604,44.3665,7800.0
2013-09-05 14:35:00,73.3,73.3,73.27,73.3,6800.0,44.3665,44.3665,44.3483,44.3665,6800.0
2013-09-05 14:40:00,73.3,73.3,73.24,73.25,22500.0,44.3665,44.3665,44.3302,44.3362,22500.0
2013-09-05 14:45:00,73.25,73.25,73.17,73.17,11500.0,44.3362,44.3362,44.2878,44.2878,11500.0
2013-09-05 14:50:00,73.17,73.23,73.17,73.23,12400.0,44.2878,44.3241,44.2878,44.3241,12400.0
2013-09-05 14:55:00,73.23,73.23,73.16,73.17,12100.0,44.3241,44.3241,44.2818,44.2878,12100.0
2013-09-05 15:00:00,73.17,73.19,73.14,73.16,15700.0,44.2878,44.2999,44.2697,44.2818,15700.0
2013-09-05 15:05:00,73.16,73.16,73.1,73.11,21000.0,44.2818,44.2818,44.2454,44.2515,21000.0
2013-09-05 15:10:00,73.09,73.12,73.04,73.04,14600.0,44.2394,44.2575,44.2091,44.2091,14600.0
2013-09-05 15:15:00,73.06,73.1,73.04,73.1,32000.0,44.2212,44.2454,44.2091,44.2454,32000.0
2013-09-05 15:20:00,73.09,73.17,73.09,73.17,10000.0,44.2394,44.2878,44.2394,44.2878,10000.0
2013-09-05 15:25:00,73.19,73.21,73.13,73.13,12600.0,44.2999,44.312,44.2636,44.2636,12600.0
2013-09-05 15:30:00,73.13,73.13,73.07,73.09,15000.0,44.2636,44.2636,44.2273,44.2394,15000.0
2013-09-05 15:35:00,73.08,73.15,73.07,73.15,16700.0,44.2333,44.2757,44.2273,44.2757,16700.0
2013-09-05 15:40:00,73.16,73.17,73.15,73.16,9000.0,44.2818,44.2878,44.2757,44.2818,9000.0
2013-09-05 15:45:00,73.16,73.18,73.11,73.18,41000.0,44.2818,44.2939,44.2515,44.2939,41000.0
2013-09-05 15:50:00,73.18,73.26,73.18,73.25,74800.0,44.2939,44.3423,44.2939,44.3362,74800.0
2013-09-05 15:55:00,73.25,73.39,73.23,73.37,127000.0,44.3362,44.421,44.3241,44.4089,127000.0
2013-09-06 09:30:00,73.17,73.18,72.58,72.85,36400.0,44.563,44.5691,44.2036,44.3681,36400.0
2013-09-06 09:35:00,72.86,73.05,72.65,72.65,18600.0,44.3742,44.4899,44.2463,44.2463,18600.0
2013-09-06 09:40:00,72.65,72.67,72.15,72.23,26700.0,44.2463,44.2585,43.9418,43.9905,26700.0
2013-09-06 09:45:00,72.23,72.5,72.22,72.34,39400.0,43.9905,44.1549,43.9844,44.0575,39400.0
2013-09-06 09:50:00,72.39,72.46,72.15,72.17,29300.0,44.0879,44.1306,43.9418,43.9539,29300.0
2013-09-06 09:55:00,72.19,72.27,72.14,72.22,61000.0,43.9661,44.0148,43.9357,43.9844,61000.0
2013-09-06 10:00:00,72.22,72.27,72.0,72.13,45700.0,43.9844,44.0148,43.8504,43.9296,45700.0
2013-09-06 10:05:00,72.14,72.26,72.09,72.23,32500.0,43.9357,44.0087,43.9052,43.9905,32500.0
2013-09-06 10:10:00,72.22,72.3,72.2,72.24,28400.0,43.9844,44.0331,43.9722,43.9966,28400.0
2013-09-06 10:15:00,72.26,72.37,72.2,72.25,96300.0,44.0087,44.0757,43.9722,44.0027,96300.0
2013-09-06 10:20:00,72.25,72.36,72.22,72.31,29700.0,44.0027,44.0697,43.9844,44.0392,29700.0
2013-09-06 10:25:00,72.28,72.34,72.19,72.2,35500.0,44.0209,44.0575,43.9661,43.9722,35500.0
2013-09-06 10:30:00,72.2,72.28,72.2,72.24,16100.0,43.9722,44.0209,43.9722,43.9966,16100.0
2013-09-06 10:35:00,72.24,72.27,72.1,72.1,10300.0,43.9966,44.0148,43.9113,43.9113,10300.0
2013-09-06 10:40:00,72.1,72.23,72.1,72.22,9900.0,43.9113,43.9905,43.9113,43.9844,9900.0
2013-09-06 10:45:00,72.22,72.29,72.18,72.18,138200.0,43.9844,44.027,43.96,43.96,138200.0
2013-09-06 10:50:00,72.19,72.28,72.19,72.26,17400.0,43.9661,44.0209,43.9661,44.0087,17400.0
2013-09-06 10:55:00,72.25,72.36,72.25,72.32,10800.0,44.0027,44.0697,44.0027,44.0453,10800.0
2013-09-06 11:00:00,72.35,72.46,72.32,72.43,20300.0,44.0636,44.1306,44.0453,44.1123,20300.0
2013-09-06 11:05:00,72.45,72.48,72.37,72.37,8700.0,44.1245,44.1427,44.0757,44.0757,8700.0
2013-09-06 11:10:00,72.39,72.42,72.36,72.4,4700.0,44.0879,44.1062,44.0697,44.094,4700.0
2013-09-06 11:15:00,72.41,72.42,72.33,72.37,11700.0,44.1001,44.1062,44.0514,44.0757,11700.0
2013-09-06 11:20:00,72.37,72.54,72.37,72.53,18900.0,44.0757,44.1793,44.0757,44.1732,18900.0
2013-09-06 11:25:00,72.56,72.59,72.49,72.49,16700.0,44.1915,44.2097,44.1488,44.1488,16700.0
2013-09-06 11:30:00,72.52,72.53,72.46,72.5,21700.0,44.1671,44.1732,44.1306,44.1549,21700.0
2013-09-06 11:35:00,72.5,72.51,72.45,72.5,5400.0,44.1549,44.161,44.1245,44.1549,5400.0
2013-09-06 11:40:00,72.5,72.55,72.47,72.5,17700.0,44.1549,44.1854,44.1366,44.1549,17700.0
2013-09-06 11:45:00,72.52,72.61,72.45,72.46,30600.0,44.1671,44.2219,44.1245,44.1306,30600.0
2013-09-06 11:50:00,72.46,72.46,72.39,72.39,8700.0,44.1306,44.1306,44.0879,44.0879,8700.0
2013-09-06 11:55:00,72.4,72.41,72.36,72.4,17200.0,44.094,44.1001,44.0697,44.094,17200.0
2013-09-06 12:00:00,72.41,72.47,72.4,72.41,29600.0,44.1001,44.1366,44.094,44.1001,29600.0
2013-09-06 12:05:00,72.4,72.45,72.38,72.41,7900.0,44.094,44.1245,44.0818,44.1001,7900.0
2013-09-06 12:10:00,72.41,72.48,72.4,72.46,20800.0,44.1001,44.1427,44.094,44.1306,20800.0
2013-09-06 12:15:00,72.46,72.48,72.39,72.4,17900.0,44.1306,44.1427,44.0879,44.094,17900.0
2013-09-06 12:20:00,72.42,72.42,72.35,72.37,11500.0,44.1062,44.1062,44.0636,44.0757,11500.0
2013-09-06 12:25:00,72.36,72.38,72.32,72.36,12900.0,44.0697,44.0818,44.0453,44.0697,12900.0
2013-09-06 12:30:00,72.36,72.45,72.36,72.43,5800.0,44.0697,44.1245,44.0697,44.1123,5800.0
2013-09-06 12:35:00,72.43,72.47,72.39,72.47,27000.0,44.1123,44.1366,44.0879,44.1366,27000.0
2013-09-06 12:40:00,72.46,72.53,72.43,72.53,20300.0,44.1306,44.1732,44.1123,44.1732,20300.0
2013-09-06 12:45:00,72.55,72.57,72.54,72.56,6900.0,44.1854,44.1975,44.1793,44.1915,6900.0
2013-09-06 12:50:00,72.56,72.66,72.56,72.65,8000.0,44.1915,44.2524,44.1915,44.2463,8000.0
2013-09-06 12:55:00,72.65,72.66,72.54,72.56,22000.0,44.2463,44.2524,44.1793,44.1915,22000.0
2013-09-06 13:00:00,72.55,72.57,72.52,72.53,8000.0,44.1854,44.1975,44.1671,44.1732,8000.0
2013-09-06 13:05:00,72.53,72.57,72.53,72.56,9400.0,44.1732,44.1975,44.1732,44.1915,9400.0
2013-09-06 13:10:00,72.57,72.61,72.56,72.61,7400.0,44.1975,44.2219,44.1915,44.2219,7400.0
2013-09-06 13:15:00,72.61,72.71,72.6,72.71,10000.0,44.2219,44.2828,44.2158,44.2828,10000.0
2013-09-06 13:20:00,72.72,72.75,72.7,72.7,12100.0,44.2889,44.3072,44.2767,44.2767,12100.0
2013-09-06 13:25:00,72.72,72.72,72.65,72.69,19000.0,44.2889,44.2889,44.2463,44.2706,19000.0
2013-09-06 13:30:00,72.68,72.73,72.64,72.73,7000.0,44.2645,44.295,44.2402,44.295,7000.0
2013-09-06 13:35:00,72.74,72.74,72.69,72.72,4500.0,44.3011,44.3011,44.2706,44.2889,4500.0
2013-09-06 13:40:00,72.72,72.73,72.62,72.63,18300.0,44.2889,44.295,44.228,44.2341,18300.0
2013-09-06 13:45:00,72.62,72.67,72.61,72.67,25200.0,44.228,44.2585,44.2219,44.2585,25200.0
2013-09-06 13:50:00,72.65,72.68,72.62,72.66,19500.0,44.2463,44.2645,44.228,44.2524,19500.0
2013-09-06 13:55:00,72.65,72.8,72.65,72.8,12800.0,44.2463,44.3376,44.2463,44.3376,12800.0
2013-09-06 14:00:00,72.79,72.93,72.79,72.89,16700.0,44.3315,44.4168,44.3315,44.3924,16700.0
2013-09-06 14:05:00,72.88,72.98,72.88,72.92,8500.0,44.3863,44.4473,44.3863,44.4107,8500.0
2013-09-06 14:10:00,72.93,72.93,72.83,72.83,10900.0,44.4168,44.4168,44.3559,44.3559,10900.0
2013-09-06 14:15:00,72.83,72.83,72.79,72.81,6700.0,44.3559,44.3559,44.3315,44.3437,6700.0
2013-09-06 14:20:00,72.79,72.81,72.7,72.81,15000.0,44.3315,44.3437,44.2767,44.3437,15000.0
2013-09-06 14:25:00,72.81,72.85,72.81,72.84,8300.0,44.3437,44.3681,44.3437,44.362,8300.0
2013-09-06 14:30:00,72.85,72.88,72.83,72.84,19200.0,44.3681,44.3863,44.3559,44.362,19200.0
2013-09-06 14:35:00,72.85,72.9,72.85,72.87,9800.0,44.3681,44.3985,44.3681,44.3803,9800.0
2013-09-06 14:40:00,72.86,72.87,72.77,72.79,10900.0,44.3742,44.3803,44.3194,44.3315,10900.0
2013-09-06 14:45:00,72.78,72.79,72.7,72.71,13600.0,44.3254,44.3315,44.2767,44.2828,13600.0
2013-09-06 14:50:00,72.71,72.73,72.67,72.67,12700.0,44.2828,44.295,44.2585,44.2585,12700.0
2013-09-06 14:55:00,72.68,72.69,72.57,72.62,25700.0,44.2645,44.2706,44.1975,44.228,25700.0
2013-09-06 15:00:00,72.63,72.67,72.62,72.67,12600.0,44.2341,44.2585,44.228,44.2585,12600.0
2013-09-06 15:05:00,72.67,72.72,72.58,72.61,19200.0,44.2585,44.2889,44.2036,44.2219,19200.0
2013-09-06 15:10:00,72.6,72.61,72.5,72.57,18600.0,44.2158,44.2219,44.1549,44.1975,18600.0
2013-09-06 15:15:00,72.56,72.63,72.56,72.62,13400.0,44.1915,44.2341,44.1915,44.228,13400.0
2013-09-06 15:20:00,72.61,72.66,72.61,72.61,18000.0,44.2219,44.2524,44.2219,44.2219,18000.0
2013-09-06 15:25:00,72.61,72.66,72.59,72.64,18300.0,44.2219,44.2524,44.2097,44.2402,18300.0
2013-09-06 15:30:00,72.64,72.66,72.58,72.59,24800.0,44.2402,44.2524,44.2036,44.2097,24800.0
2013-09-06 15:35:00,72.6,72.6,72.54,72.6,21200.0,44.2158,44.2158,44.1793,44.2158,21200.0
2013-09-06 15:40:00,72.61,72.61,72.55,72.55,23300.0,44.2219,44.2219,44.1854,44.1854,23300.0
2013-09-06 15:45:00,72.54,72.56,72.45,72.45,27100.0,44.1793,44.1915,44.1245,44.1245,27100.0
2013-09-06 15:50:00,72.44,72.47,72.44,72.46,36100.0,44.1184,44.1366,44.1184,44.1306,36100.0
2013-09-06 15:55:00,72.46,72.47,72.36,72.42,80600.0,44.1306,44.1366,44.0697,44.1062,80600.0
2013-09-09 09:30:00,72.57,72.73,72.39,72.64,12700.0,44.1975,44.295,44.0879,44.2402,12700.0
2013-09-09 09:35:00,72.56,72.58,72.44,72.56,15600.0,44.1915,44.2036,44.1184,44.1915,15600.0
2013-09-09 09:40:00,72.48,72.56,72.42,72.43,9600.0,44.1427,44.1915,44.1062,44.1123,9600.0
2013-09-09 09:45:00,72.47,72.69,72.46,72.69,9500.0,44.1366,44.2706,44.1306,44.2706,9500.0
2013-09-09 09:50:00,72.73,72.87,72.71,72.84,4900.0,44.295,44.3803,44.2828,44.362,4900.0
2013-09-09 09:55:00,72.83,72.86,72.77,72.83,5900.0,44.3559,44.3742,44.3194,44.3559,5900.0
2013-09-09 10:00:00,72.83,72.83,72.48,72.51,18100.0,44.3559,44.3559,44.1427,44.161,18100.0
2013-09-09 10:05:00,72.5,72.51,72.28,72.29,7600.0,44.1549,44.161,44.0209,44.027,7600.0
2013-09-09 10:10:00,72.3,72.35,72.26,72.34,9000.0,44.0331,44.0636,44.0087,44.0575,9000.0
2013-09-09 10:15:00,72.37,72.45,72.36,72.38,5000.0,44.0757,44.1245,44.0697,44.0818,5000.0
2013-09-09 10:20:00,72.39,72.48,72.34,72.34,17400.0,44.0879,44.1427,44.0575,44.0575,17400.0
2013-09-09 10:25:00,72.35,72.43,72.31,72.4,26700.0,44.0636,44.1123,44.0392,44.094,26700.0
2013-09-09 10:30:00,72.36,72.41,72.35,72.41,6400.0,44.0697,44.1001,44.0636,44.1001,6400.0
2013-09-09 10:35:00,72.43,72.55,72.42,72.49,6300.0,44.1123,44.1854,44.1062,44.1488,6300.0
2013-09-09 10:40:00,72.51,72.53,72.43,72.51,4900.0,44.161,44.1732,44.1123,44.161,4900.0
2013-09-09 10:45:00,72.51,72.51,72.44,72.45,5100.0,44.161,44.161,44.1184,44.1245,5100.0
2013-09-09 10:50:00,72.44,72.45,72.29,72.29,9300.0,44.1184,44.1245,44.027,44.027,9300.0
2013-09-09 10:55:00,72.28,72.38,72.28,72.31,9600.0,44.0209,44.0818,44.0209,44.0392,9600.0
2013-09-09 11:00:00,72.31,72.39,72.31,72.36,4300.0,44.0392,44.0879,44.0392,44.0697,4300.0
2013-09-09 11:05:00,72.39,72.46,72.38,72.43,6800.0,44.0879,44.1306,44.0818,44.1123,6800.0
2013-09-09 11:10:00,72.43,72.45,72.37,72.45,4000.0,44.1123,44.1245,44.0757,44.1245,4000.0
2013-09-09 11:15:00,72.48,72.48,72.38,72.41,7000.0,44.1427,44.1427,44.0818,44.1001,7000.0
2013-09-09 11:20:00,72.41,72.51,72.41,72.51,9100.0,44.1001,44.161,44.1001,44.161,9100.0
2013-09-09 11:25:00,72.5,72.6,72.5,72.59,3800.0,44.1549,44.2158,44.1549,44.2097,3800.0
2013-09-09 11:30:00,72.61,72.66,72.6,72.61,7600.0,44.2219,44.2524,44.2158,44.2219,7600.0
2013-09-09 11:35:00,72.6,72.65,72.57,72.63,17200.0,44.2158,44.2463,44.1975,44.2341,17200.0
2013-09-09 11:40:00,72.65,72.7,72.64,72.66,6800.0,44.2463,44.2767,44.2402,44.2524,6800.0
2013-09-09 11:45:00,72.66,72.66,72.56,72.56,9400.0,44.2524,44.2524,44.1915,44.1915,9400.0
2013-09-09 11:50:00,72.55,72.55,72.4,72.4,26100.0,44.1854,44.1854,44.094,44.094,26100.0
2013-09-09 11:55:00,72.4,72.45,72.39,72.39,65400.0,44.094,44.1245,44.0879,44.0879,65400.0
2013-09-09 12:00:00,72.39,72.44,72.36,72.36,11000.0,44.0879,44.1184,44.0697,44.0697,11000.0
2013-09-09 12:05:00,72.36,72.37,72.32,72.35,7600.0,44.0697,44.0757,44.0453,44.0636,7600.0
2013-09-09 12:10:00,72.34,72.42,72.34,72.42,8500.0,44.0575,44.1062,44.0575,44.1062,8500.0
2013-09-09 12:15:00,72.43,72.43,72.33,72.33,13400.0,44.1123,44.1123,44.0514,44.0514,13400.0
2013-09-09 12:20:00,72.33,72.33,72.27,72.27,5500.0,44.0514,44.0514,44.0148,44.0148,5500.0
2013-09-09 12:25:00,72.28,72.33,72.28,72.32,13500.0,44.0209,44.0514,44.0209,44.0453,13500.0
2013-09-09 12:30:00,72.31,72.4,72.31,72.39,5400.0,44.0392,44.094,44.0392,44.0879,5400.0
2013-09-09 12:35:00,72.39,72.4,72.26,72.26,17200.0,44.0879,44.094,44.0087,44.0087,17200.0
2013-09-09 12:40:00,72.27,72.35,72.27,72.31,9100.0,44.0148,44.0636,44.0148,44.0392,9100.0
2013-09-09 12:45:00,72.32,72.33,72.28,72.28,4800.0,44.0453,44.0514,44.0209,44.0209,4800.0
2013-09-09 12:50:00,72.28,72.34,72.28,72.34,9700.0,44.0209,44.0575,44.0209,44.0575,9700.0
2013-09-09 12:55:00,72.35,72.45,72.35,72.45,14100.0,44.0636,44.1245,44.0636,44.1245,14100.0
2013-09-09 13:00:00,72.44,72.45,72.37,72.37,7200.0,44.1184,44.1245,44.0757,44.0757,7200.0
2013-09-09 13:05:00,72.39,72.43,72.3,72.3,9700.0,44.0879,44.1123,44.0331,44.0331,9700.0
2013-09-09 13:10:00,72.31,72.37,72.31,72.37,17600.0,44.0392,44.0757,44.0392,44.0757,17600.0
2013-09-09 13:15:00,72.37,72.4,72.33,72.39,53200.0,44.0757,44.094,44.0514,44.0879,53200.0
2013-09-09 13:20:00,72.39,72.53,72.36,72.5,13000.0,44.0879,44.1732,44.0697,44.1549,13000.0
2013-09-09 13:25:00,72.5,72.52,72.43,72.49,7900.0,44.1549,44.1671,44.1123,44.1488,7900.0
2013-09-09 13:30:00,72.5,72.57,72.5,72.52,6600.0,44.1549,44.1975,44.1549,44.1671,6600.0
2013-09-09 13:35:00,72.52,72.52,72.48,72.48,4700.0,44.1671,44.1671,44.1427,44.1427,4700.0
2013-09-09 13:40:00,72.48,72.55,72.48,72.55,6500.0,44.1427,44.1854,44.1427,44.1854,6500.0
2013-09-09 13:45:00,72.57,72.59,72.53,72.56,9500.0,44.1975,44.2097,44.1732,44.1915,9500.0
2013-09-09 13:50:00,72.55,72.56,72.52,72.52,6000.0,44.1854,44.1915,44.1671,44.1671,6000.0
2013-09-09 13:55:00,72.51,72.59,72.44,72.58,8500.0,44.161,44.2097,44.1184,44.2036,8500.0
2013-09-09 14:00:00,72.58,72.63,72.58,72.62,8500.0,44.2036,44.2341,44.2036,44.228,8500.0
2013-09-09 14:05:00,72.64,72.65,72.56,72.56,8700.0,44.2402,44.2463,44.1915,44.1915,8700.0
2013-09-09 14:10:00,72.55,72.61,72.52,72.53,20500.0,44.1854,44.2219,44.1671,44.1732,20500.0
2013-09-09 14:15:00,72.53,72.59,72.51,72.56,14600.0,44.1732,44.2097,44.161,44.1915,14600.0
2013-09-09 14:20:00,72.59,72.6,72.54,72.57,6600.0,44.2097,44.2158,44.1793,44.1975,6600.0
2013-09-09 14:25:00,72.57,72.57,72.49,72.52,17800.0,44.1975,44.1975,44.1488,44.1671,17800.0
2013-09-09 14:30:00,72.53,72.63,72.53,72.55,10700.0,44.1732,44.2341,44.1732,44.1854,10700.0
2013-09-09 14:35:00,72.54,72.58,72.49,72.54,9300.0,44.1793,44.2036,44.1488,44.1793,9300.0
2013-09-09 14:40:00,72.53,72.53,72.42,72.46,14400.0,44.1732,44.1732,44.1062,44.1306,14400.0
2013-09-09 14:45:00,72.47,72.5,72.46,72.49,7300.0,44.1366,44.1549,44.1306,44.1488,7300.0
2013-09-09 14:50:00,72.48,72.56,72.45,72.53,12000.0,44.1427,44.1915,44.1245,44.1732,12000.0
2013-09-09 14:55:00,72.53,72.59,72.52,72.57,28800.0,44.1732,44.2097,44.1671,44.1975,28800.0
2013-09-09 15:00:00,72.58,72.6,72.56,72.56,8500.0,44.2036,44.2158,44.1915,44.1915,8500.0
2013-09-09 15:05:00,72.58,72.63,72.55,72.63,15200.0,44.2036,44.2341,44.1854,44.2341,15200.0
2013-09-09 15:10:00,72.63,72.68,72.58,72.66,10100.0,44.2341,44.2645,44.2036,44.2524,10100.0
2013-09-09 15:15:00,72.65,72.65,72.58,72.58,14400.0,44.2463,44.2463,44.2036,44.2036,14400.0
2013-09-09 15:20:00,72.58,72.59,72.46,72.46,39500.0,44.2036,44.2097,44.1306,44.1306,39500.0
2013-09-09 15:25:00,72.46,72.46,72.38,72.43,19300.0,44.1306,44.1306,44.0818,44.1123,19300.0
2013-09-09 15:30:00,72.42,72.51,72.4,72.48,20400.0,44.1062,44.161,44.094,44.1427,20400.0
2013-09-09 15:35:00,72.47,72.47,72.41,72.41,14200.0,44.1366,44.1366,44.1001,44.1001,14200.0
2013-09-09 15:40:00,72.41,72.47,72.41,72.45,25800.0,44.1001,44.1366,44.1001,44.1245,25800.0
2013-09-09 15:45:00,72.46,72.47,72.43,72.46,20000.0,44.1306,44.1366,44.1123,44.1306,20000.0
2013-09-09 15:50:00,72.46,72.49,72.4,72.48,41000.0,44.1306,44.1488,44.094,44.1427,41000.0
2013-09-09 15:55:00,72.48,72.53,72.42,72.52,90300.0,44.1427,44.1732,44.1062,44.1671,90300.0
2013-09-10 09:30:00,72.83,73.18,72.83,73.18,20800.0,44.3559,44.5691,44.3559,44.5691,20800.0
2013-09-10 09:35:00,73.2,73.2,72.73,72.87,8000.0,44.5812,44.5812,44.295,44.3803,8000.0
2013-09-10 09:40:00,72.89,73.12,72.89,72.99,37800.0,44.3924,44.5325,44.3924,44.4533,37800.0
2013-09-10 09:45:00,73.0,73.25,72.98,73.15,18500.0,44.4594,44.6117,44.4473,44.5508,18500.0
2013-09-10 09:50:00,73.2,73.25,73.09,73.14,9400.0,44.5812,44.6117,44.5142,44.5447,9400.0
2013-09-10 09:55:00,73.16,73.22,73.14,73.16,9600.0,44.5569,44.5934,44.5447,44.5569,9600.0
2013-09-10 10:00:00,73.21,73.25,73.17,73.22,7600.0,44.5873,44.6117,44.563,44.5934,7600.0
2013-09-10 10:05:00,73.21,73.34,73.19,73.29,14000.0,44.5873,44.6665,44.5751,44.6361,14000.0
2013-09-10 10:10:00,73.28,73.35,73.25,73.32,10000.0,44.63,44.6726,44.6117,44.6543,10000.0
2013-09-10 10:15:00,73.32,73.42,73.32,73.4,22800.0,44.6543,44.7152,44.6543,44.703,22800.0
2013-09-10 10:20:00,73.4,73.43,73.37,73.38,7300.0,44.703,44.7213,44.6848,44.6909,7300.0
2013-09-10 10:25:00,73.38,73.38,73.27,73.27,23800.0,44.6909,44.6909,44.6239,44.6239,23800.0
2013-09-10 10:30:00,73.28,73.3,73.27,73.27,4500.0,44.63,44.6421,44.6239,44.6239,4500.0
2013-09-10 10:35:00,73.28,73.41,73.28,73.39,6400.0,44.63,44.7091,44.63,44.697,6400.0
2013-09-10 10:40:00,73.4,73.44,73.33,73.42,18500.0,44.703,44.7274,44.6604,44.7152,18500.0
2013-09-10 10:45:00,73.42,73.42,73.34,73.4,22700.0,44.7152,44.7152,44.6665,44.703,22700.0
2013-09-10 10:50:00,73.4,73.7,73.4,73.68,72300.0,44.703,44.8858,44.703,44.8736,72300.0
2013-09-10 10:55:00,73.67,73.74,73.53,73.53,76600.0,44.8675,44.9101,44.7822,44.7822,76600.0
2013-09-10 11:00:00,73.54,73.54,73.48,73.49,15900.0,44.7883,44.7883,44.7518,44.7579,15900.0
2013-09-10 11:05:00,73.5,73.53,73.47,73.5,15100.0,44.7639,44.7822,44.7457,44.7639,15100.0
2013-09-10 11:10:00,73.48,73.49,73.42,73.45,23200.0,44.7518,44.7579,44.7152,44.7335,23200.0
2013-09-10 11:15:00,73.47,73.58,73.46,73.58,16700.0,44.7457,44.8127,44.7396,44.8127,16700.0
2013-09-10 11:20:00,73.58,73.61,73.51,73.52,33000.0,44.8127,44.8309,44.77,44.7761,33000.0
2013-09-10 11:25:00,73.53,73.57,73.5,73.54,24800.0,44.7822,44.8066,44.7639,44.7883,24800.0
2013-09-10 11:30:00,73.5,73.52,73.47,73.47,8100.0,44.7639,44.7761,44.7457,44.7457,8100.0
2013-09-10 11:35:00,73.44,73.45,73.36,73.39,18400.0,44.7274,44.7335,44.6787,44.697,18400.0
2013-09-10 11:40:00,73.37,73.45,73.37,73.37,12700.0,44.6848,44.7335,44.6848,44.6848,12700.0
2013-09-10 11:45:00,73.37,73.37,73.28,73.32,27300.0,44.6848,44.6848,44.63,44.6543,27300.0
2013-09-10 11:50:00,73.32,73.4,73.31,73.35,7800.0,44.6543,44.703,44.6482,44.6726,7800.0
2013-09-10 11:55:00,73.35,73.38,73.33,73.36,19100.0,44.6726,44.6909,44.6604,44.6787,19100.0
2013-09-10 12:00:00,73.37,73.4,73.35,73.37,6300.0,44.6848,44.703,44.6726,44.6848,6300.0
2013-09-10 12:05:00,73.38,73.4,73.35,73.38,13100.0,44.6909,44.703,44.6726,44.6909,13100.0
2013-09-10 12:10:00,73.37,73.37,73.3,73.32,16100.0,44.6848,44.6848,44.6421,44.6543,16100.0
2013-09-10 12:15:00,73.32,73.33,73.22,73.22,30200.0,44.6543,44.6604,44.5934,44.5934,30200.0
2013-09-10 12:20:00,73.23,73.25,73.14,73.15,33000.0,44.5995,44.6117,44.5447,44.5508,33000.0
2013-09-10 12:25:00,73.16,73.25,73.14,73.23,68900.0,44.5569,44.6117,44.5447,44.5995,68900.0
2013-09-10 12:30:00,73.25,73.34,73.25,73.3,5400.0,44.6117,44.6665,44.6117,44.6421,5400.0
2013-09-10 12:35:00,73.33,73.33,73.27,73.3,41100.0,44.6604,44.6604,44.6239,44.6421,41100.0
2013-09-10 12:40:00,73.3,73.33,73.3,73.33,10000.0,44.6421,44.6604,44.6421,44.6604,10000.0
2013-09-10 12:45:00,73.3,73.33,73.3,73.3,10700.0,44.6421,44.6604,44.6421,44.6421,10700.0
2013-09-10 12:50:00,73.32,73.34,73.3,73.3,5400.0,44.6543,44.6665,44.6421,44.6421,5400.0
2013-09-10 12:55:00,73.3,73.32,73.28,73.28,17200.0,44.6421,44.6543,44.63,44.63,17200.0
2013-09-10 13:00:00,73.3,73.3,73.27,73.29,11700.0,44.6421,44.6421,44.6239,44.6361,11700.0
2013-09-10 13:05:00,73.3,73.32,73.29,73.3,12500.0,44.6421,44.6543,44.6361,44.6421,12500.0
2013-09-10 13:10:00,73.32,73.33,73.29,73.29,11800.0,44.6543,44.6604,44.6361,44.6361,11800.0
2013-09-10 13:15:00,73.3,73.3,73.26,73.3,6600.0,44.6421,44.6421,44.6178,44.6421,6600.0
2013-09-10 13:20:00,73.3,73.37,73.29,73.31,21100.0,44.6421,44.6848,44.6361,44.6482,21100.0
2013-09-10 13:25:00,73.31,73.33,73.28,73.29,35300.0,44.6482,44.6604,44.63,44.6361,35300.0
2013-09-10 13:30:00,73.29,73.32,73.29,73.3,3600.0,44.6361,44.6543,44.6361,44.6421,3600.0
2013-09-10 13:35:00,73.31,73.31,73.28,73.29,11400.0,44.6482,44.6482,44.63,44.6361,11400.0
2013-09-10 13:40:00,73.29,73.3,73.28,73.3,8800.0,44.6361,44.6421,44.63,44.6421,8800.0
2013-09-10 13:45:00,73.3,73.3,73.28,73.28,7300.0,44.6421,44.6421,44.63,44.63,7300.0
2013-09-10 13:50:00,73.28,73.29,73.16,73.16,16400.0,44.63,44.6361,44.5569,44.5569,16400.0
2013-09-10 13:55:00,73.16,73.2,73.14,73.16,5800.0,44.5569,44.5812,44.5447,44.5569,5800.0
2013-09-10 14:00:00,73.17,73.2,73.14,73.15,7300.0,44.563,44.5812,44.5447,44.5508,7300.0
2013-09-10 14:05:00,73.17,73.2,73.14,73.15,11600.0,44.563,44.5812,44.5447,44.5508,11600.0
2013-09-10 14:10:00,73.14,73.2,73.12,73.15,19400.0,44.5447,44.5812,44.5325,44.5508,19400.0
2013-09-10 14:15:00,73.16,73.26,73.15,73.23,16300.0,44.5569,44.6178,44.5508,44.5995,16300.0
2013-09-10 14:20:00,73.23,73.24,73.17,73.17,17800.0,44.5995,44.6056,44.563,44.563,17800.0
2013-09-10 14:25:00,73.19,73.19,73.11,73.16,31100.0,44.5751,44.5751,44.5264,44.5569,31100.0
2013-09-10 14:30:00,73.15,73.16,73.14,73.14,24700.0,44.5508,44.5569,44.5447,44.5447,24700.0
2013-09-10 14:35:00,73.15,73.17,73.11,73.17,12700.0,44.5508,44.563,44.5264,44.563,12700.0
2013-09-10 14:40:00,73.16,73.26,73.16,73.25,9700.0,44.5569,44.6178,44.5569,44.6117,9700.0
2013-09-10 14:45:00,73.25,73.25,73.21,73.23,9800.0,44.6117,44.6117,44.5873,44.5995,9800.0
2013-09-10 14:50:00,73.24,73.25,73.18,73.21,16800.0,44.6056,44.6117,44.5691,44.5873,16800.0
2013-09-10 14:55:00,73.22,73.22,73.15,73.19,22900.0,44.5934,44.5934,44.5508,44.5751,22900.0
2013-09-10 15:00:00,73.18,73.21,73.17,73.21,13000.0,44.5691,44.5873,44.563,44.5873,13000.0
2013-09-10 15:05:00,73.2,73.23,73.17,73.17,33300.0,44.5812,44.5995,44.563,44.563,33300.0
2013-09-10 15:10:00,73.18,73.18,73.11,73.15,38900.0,44.5691,44.5691,44.5264,44.5508,38900.0
2013-09-10 15:15:00,73.17,73.23,73.17,73.23,13400.0,44.563,44.5995,44.563,44.5995,13400.0
2013-09-10 15:20:00,73.23,73.26,73.19,73.21,28800.0,44.5995,44.6178,44.5751,44.5873,28800.0
2013-09-10 15:25:00,73.22,73.25,73.16,73.22,60900.0,44.5934,44.6117,44.5569,44.5934,60900.0
2013-09-10 15:30:00,73.21,73.22,73.19,73.21,26300.0,44.5873,44.5934,44.5751,44.5873,26300.0
2013-09-10 15:35:00,73.21,73.22,73.17,73.19,16700.0,44.5873,44.5934,44.563,44.5751,16700.0
2013-09-10 15:40:00,73.18,73.22,73.17,73.2,25100.0,44.5691,44.5934,44.563,44.5812,25100.0
2013-09-10 15:45:00,73.2,73.21,73.17,73.19,40000.0,44.5812,44.5873,44.563,44.5751,40000.0
2013-09-10 15:50:00,73.21,73.21,73.13,73.13,76600.0,44.5873,44.5873,44.5386,44.5386,76600.0
2013-09-10 15:55:00,73.12,73.24,73.11,73.23,88700.0,44.5325,44.6056,44.5264,44.5995,88700.0
2013-09-11 09:30:00,73.18,73.59,73.15,73.54,23800.0,44.5691,44.8188,44.5508,44.7883,23800.0
2013-09-11 09:35:00,73.54,73.63,73.27,73.45,20800.0,44.7883,44.8431,44.6239,44.7335,20800.0
2013-09-11 09:40:00,73.45,73.66,73.45,73.51,17400.0,44.7335,44.8614,44.7335,44.77,17400.0
2013-09-11 09:45:00,73.51,73.55,73.47,73.49,21400.0,44.77,44.7944,44.7457,44.7579,21400.0
2013-09-11 09:50:00,73.49,73.52,73.38,73.41,9800.0,44.7579,44.7761,44.6909,44.7091,9800.0
2013-09-11 09:55:00,73.37,73.38,73.13,73.22,17700.0,44.6848,44.6909,44.5386,44.5934,17700.0
2013-09-11 10:00:00,73.23,73.36,73.12,73.27,18200.0,44.5995,44.6787,44.5325,44.6239,18200.0
2013-09-11 10:05:00,73.29,73.32,72.99,73.0,31200.0,44.6361,44.6543,44.4533,44.4594,31200.0
2013-09-11 10:10:00,73.0,73.03,72.82,72.83,16500.0,44.4594,44.4777,44.3498,44.3559,16500.0
2013-09-11 10:15:00,72.83,72.94,72.8,72.89,8500.0,44.3559,44.4229,44.3376,44.3924,8500.0
2013-09-11 10:20:00,72.89,72.89,72.82,72.87,13000.0,44.3924,44.3924,44.3498,44.3803,13000.0
2013-09-11 10:25:00,72.87,72.89,72.68,72.72,17400.0,44.3803,44.3924,44.2645,44.2889,17400.0
2013-09-11 10:30:00,72.72,72.83,72.72,72.83,12900.0,44.2889,44.3559,44.2889,44.3559,12900.0
2013-09-11 10:35:00,72.82,72.83,72.73,72.77,18000.0,44.3498,44.3559,44.295,44.3194,18000.0
2013-09-11 10:40:00,72.76,72.79,72.73,72.73,8700.0,44.3133,44.3315,44.295,44.295,8700.0
2013-09-11 10:45:00,72.73,72.77,72.69,72.69,10900.0,44.295,44.3194,44.2706,44.2706,10900.0
2013-09-11 10:50:00,72.69,72.73,72.63,72.69,23200.0,44.2706,44.295,44.2341,44.2706,23200.0
2013-09-11 10:55:00,72.71,72.76,72.65,72.7,20500.0,44.2828,44.3133,44.2463,44.2767,20500.0
2013-09-11 11:00:00,72.7,72.76,72.68,72.68,9700.0,44.2767,44.3133,44.2645,44.2645,9700.0
2013-09-11 11:05:00,72.68,72.69,72.64,72.67,13400.0,44.2645,44.2706,44.2402,44.2585,13400.0
2013-09-11 11:10:00,72.64,72.67,72.6,72.64,10700.0,44.2402,44.2585,44.2158,44.2402,10700.0
2013-09-11 11:15:00,72.67,72.69,72.61,72.68,23500.0,44.2585,44.2706,44.2219,44.2645,23500.0
2013-09-11 11:20:00,72.69,72.75,72.69,72.75,12900.0,44.2706,44.3072,44.2706,44.3072,12900.0
2013-09-11 11:25:00,72.73,72.76,72.71,72.74,12300.0,44.295,44.3133,44.2828,44.3011,12300.0
2013-09-11 11:30:00,72.74,72.78,72.72,72.76,20400.0,44.3011,44.3254,44.2889,44.3133,20400.0
2013-09-11 11:35:00,72.76,72.77,72.73,72.74,17900.0,44.3133,44.3194,44.295,44.3011,17900.0
2013-09-11 11:40:00,72.73,72.76,72.73,72.74,20800.0,44.295,44.3133,44.295,44.3011,20800.0
2013-09-11 11:45:00,72.75,72.77,72.75,72.76,7600.0,44.3072,44.3194,44.3072,44.3133,7600.0
2013-09-11 11:50:00,72.75,72.81,72.75,72.77,21600.0,44.3072,44.3437,44.3072,44.3194,21600.0
2013-09-11 11:55:00,72.77,72.78,72.75,72.77,22800.0,44.3194,44.3254,44.3072,44.3194,22800.0
2013-09-11 12:00:00,72.77,72.77,72.72,72.75,15700.0,44.3194,44.3194,44.2889,44.3072,15700.0
2013-09-11 12:05:00,72.75,72.76,72.75,72.75,5400.0,44.3072,44.3133,44.3072,44.3072,5400.0
2013-09-11 12:10:00,72.75,72.76,72.73,72.75,13300.0,44.3072,44.3133,44.295,44.3072,13300.0
2013-09-11 12:15:00,72.74,72.76,72.74,72.75,10600.0,44.3011,44.3133,44.3011,44.3072,10600.0
2013-09-11 12:20:00,72.74,72.77,72.73,72.73,9100.0,44.3011,44.3194,44.295,44.295,9100.0
2013-09-11 12:25:00,72.72,72.75,72.71,72.75,7700.0,44.2889,44.3072,44.2828,44.3072,7700.0
2013-09-11 12:30:00,72.75,72.78,72.74,72.77,23200.0,44.3072,44.3254,44.3011,44.3194,23200.0
2013-09-11 12:35:00,72.77,72.77,72.74,72.74,16000.0,44.3194,44.3194,44.3011,44.3011,16000.0
2013-09-11 12:40:00,72.73,72.73,72.63,72.65,9100.0,44.295,44.295,44.2341,44.2463,9100.0
2013-09-11 12:45:00,72.64,72.7,72.64,72.64,4700.0,44.2402,44.2767,44.2402,44.2402,4700.0
2013-09-11 12:50:00,72.66,72.73,72.65,72.72,4900.0,44.2524,44.295,44.2463,44.2889,4900.0
2013-09-11 12:55:00,72.73,72.84,72.71,72.81,14000.0,44.295,44.362,44.2828,44.3437,14000.0
2013-09-11 13:00:00,72.82,72.87,72.82,72.84,24500.0,44.3498,44.3803,44.3498,44.362,24500.0
2013-09-11 13:05:00,72.85,72.92,72.84,72.89,11200.0,44.3681,44.4107,44.362,44.3924,11200.0
2013-09-11 13:10:00,72.89,72.9,72.85,72.86,11300.0,44.3924,44.3985,44.3681,44.3742,11300.0
2013-09-11 13:15:00,72.83,72.84,72.78,72.81,3700.0,44.3559,44.362,44.3254,44.3437,3700.0
2013-09-11 13:20:00,72.81,72.86,72.79,72.86,9900.0,44.3437,44.3742,44.3315,44.3742,9900.0
2013-09-11 13:25:00,72.87,72.89,72.86,72.88,8400.0,44.3803,44.3924,44.3742,44.3863,8400.0
2013-09-11 13:30:00,72.88,72.94,72.88,72.91,11000.0,44.3863,44.4229,44.3863,44.4046,11000.0
2013-09-11 13:35:00,72.92,72.97,72.87,72.87,7900.0,44.4107,44.4412,44.3803,44.3803,7900.0
2013-09-11 13:40:00,72.88,72.96,72.83,72.83,14500.0,44.3863,44.4351,44.3559,44.3559,14500.0
2013-09-11 13:45:00,72.84,72.84,72.77,72.78,10500.0,44.362,44.362,44.3194,44.3254,10500.0
2013-09-11 13:50:00,72.78,72.78,72.67,72.69,20600.0,44.3254,44.3254,44.2585,44.2706,20600.0
2013-09-11 13:55:00,72.69,72.74,72.69,72.73,7600.0,44.2706,44.3011,44.2706,44.295,7600.0
2013-09-11 14:00:00,72.75,72.82,72.75,72.79,9100.0,44.3072,44.3498,44.3072,44.3315,9100.0
2013-09-11 14:05:00,72.8,72.8,72.75,72.76,7700.0,44.3376,44.3376,44.3072,44.3133,7700.0
2013-09-11 14:10:00,72.76,72.76,72.69,72.69,14200.0,44.3133,44.3133,44.2706,44.2706,14200.0
2013-09-11 14:15:00,72.68,72.74,72.68,72.71,10400.0,44.2645,44.3011,44.2645,44.2828,10400.0
2013-09-11 14:20:00,72.72,72.72,72.65,72.66,23200.0,44.2889,44.2889,44.2463,44.2524,23200.0
2013-09-11 14:25:00,72.67,72.7,72.64,72.68,14300.0,44.2585,44.2767,44.2402,44.2645,14300.0
2013-09-11 14:30:00,72.67,72.72,72.67,72.69,25800.0,44.2585,44.2889,44.2585,44.2706,25800.0
2013-09-11 14:35:00,72.69,72.72,72.68,72.69,17100.0,44.2706,44.2889,44.2645,44.2706,17100.0
2013-09-11 14:40:00,72.68,72.69,72.67,72.68,11400.0,44.2645,44.2706,44.2585,44.2645,11400.0
2013-09-11 14:45:00,72.69,72.74,72.69,72.73,29700.0,44.2706,44.3011,44.2706,44.295,29700.0
2013-09-11 14:50:00,72.74,72.74,72.7,72.72,27200.0,44.3011,44.3011,44.2767,44.2889,27200.0
2013-09-11 14:55:00,72.72,72.73,72.69,72.7,29500.0,44.2889,44.295,44.2706,44.2767,29500.0
2013-09-11 15:00:00,72.7,72.74,72.69,72.74,28900.0,44.2767,44.3011,44.2706,44.3011,28900.0
2013-09-11 15:05:00,72.75,72.83,72.74,72.8,21000.0,44.3072,44.3559,44.3011,44.3376,21000.0
2013-09-11 15:10:00,72.8,72.8,72.72,72.74,19000.0,44.3376,44.3376,44.2889,44.3011,19000.0
2013-09-11 15:15:00,72.74,72.75,72.7,72.71,46900.0,44.3011,44.3072,44.2767,44.2828,46900.0
2013-09-11 15:20:00,72.71,72.73,72.7,72.72,33800.0,44.2828,44.295,44.2767,44.2889,33800.0
2013-09-11 15:25:00,72.72,72.79,72.7,72.74,18700.0,44.2889,44.3315,44.2767,44.3011,18700.0
2013-09-11 15:30:00,72.73,72.77,72.71,72.71,21000.0,44.295,44.3194,44.2828,44.2828,21000.0
2013-09-11 15:35:00,72.71,72.72,72.7,72.72,48600.0,44.2828,44.2889,44.2767,44.2889,48600.0
2013-09-11 15:40:00,72.72,72.73,72.71,72.72,82400.0,44.2889,44.295,44.2828,44.2889,82400.0
2013-09-11 15:45:00,72.72,72.73,72.69,72.7,76500.0,44.2889,44.295,44.2706,44.2767,76500.0
2013-09-11 15:50:00,72.71,72.72,72.67,72.68,106600.0,44.2828,44.2889,44.2585,44.2645,106600.0
2013-09-11 15:55:00,72.69,72.77,72.69,72.7,130800.0,44.2706,44.3194,44.2706,44.2767,130800.0
2013-09-12 09:30:00,72.57,72.99,72.25,72.86,33700.0,44.1975,44.4533,44.0027,44.3742,33700.0
2013-09-12 09:35:00,72.92,72.98,72.74,72.82,24500.0,44.4107,44.4473,44.3011,44.3498,24500.0
2013-09-12 09:40:00,72.83,72.87,72.75,72.8,21900.0,44.3559,44.3803,44.3072,44.3376,21900.0
2013-09-12 09:45:00,72.82,72.97,72.81,72.86,29800.0,44.3498,44.4412,44.3437,44.3742,29800.0
2013-09-12 09:50:00,72.88,73.05,72.86,73.04,42300.0,44.3863,44.4899,44.3742,44.4838,42300.0
2013-09-12 09:55:00,73.1,73.18,73.07,73.13,34600.0,44.5203,44.5691,44.5021,44.5386,34600.0
2013-09-12 10:00:00,73.14,73.18,73.04,73.07,21900.0,44.5447,44.5691,44.4838,44.5021,21900.0
2013-09-12 10:05:00,73.07,73.21,73.03,73.18,18900.0,44.5021,44.5873,44.4777,44.5691,18900.0
2013-09-12 10:10:00,73.2,73.34,73.18,73.33,23700.0,44.5812,44.6665,44.5691,44.6604,23700.0
2013-09-12 10:15:00,73.32,73.32,73.27,73.27,20500.0,44.6543,44.6543,44.6239,44.6239,20500.0
2013-09-12 10:20:00,73.25,73.32,73.23,73.3,22500.0,44.6117,44.6543,44.5995,44.6421,22500.0
2013-09-12 10:25:00,73.29,73.38,73.27,73.38,18000.0,44.6361,44.6909,44.6239,44.6909,18000.0
2013-09-12 10:30:00,73.39,73.5,73.39,73.47,14300.0,44.697,44.7639,44.697,44.7457,14300.0
2013-09-12 10:35:00,73.47,73.48,73.35,73.35,24600.0,44.7457,44.7518,44.6726,44.6726,24600.0
2013-09-12 10:40:00,73.34,73.34,73.25,73.3,17800.0,44.6665,44.6665,44.6117,44.6421,17800.0
2013-09-12 10:45:00,73.3,73.3,73.26,73.28,15700.0,44.6421,44.6421,44.6178,44.63,15700.0
2013-09-12 10:50:00,73.27,73.28,73.22,73.24,23400.0,44.6239,44.63,44.5934,44.6056,23400.0
2013-09-12 10:55:00,73.24,73.24,73.0,73.0,23300.0,44.6056,44.6056,44.4594,44.4594,23300.0
2013-09-12 11:00:00,73.0,73.03,72.99,72.99,25200.0,44.4594,44.4777,44.4533,44.4533,25200.0
2013-09-12 11:05:00,73.01,73.02,72.99,73.0,13000.0,44.4655,44.4716,44.4533,44.4594,13000.0
2013-09-12 11:10:00,73.0,73.01,72.92,72.95,18000.0,44.4594,44.4655,44.4107,44.429,18000.0
2013-09-12 11:15:00,72.96,73.0,72.94,73.0,12700.0,44.4351,44.4594,44.4229,44.4594,12700.0
2013-09-12 11:20:00,73.01,73.05,72.98,72.99,23100.0,44.4655,44.4899,44.4473,44.4533,23100.0
2013-09-12 11:25:00,72.99,73.02,72.97,72.99,19200.0,44.4533,44.4716,44.4412,44.4533,19200.0
2013-09-12 11:30:00,72.99,73.02,72.92,72.92,14100.0,44.4533,44.4716,44.4107,44.4107,14100.0
2013-09-12 11:35:00,72.92,72.93,72.83,72.83,13800.0,44.4107,44.4168,44.3559,44.3559,13800.0
2013-09-12 11:40:00,72.85,72.91,72.84,72.89,10700.0,44.3681,44.4046,44.362,44.3924,10700.0
2013-09-12 11:45:00,72.9,72.92,72.89,72.91,13000.0,44.3985,44.4107,44.3924,44.4046,13000.0
2013-09-12 11:50:00,72.9,72.93,72.85,72.93,14300.0,44.3985,44.4168,44.3681,44.4168,14300.0
2013-09-12 11:55:00,72.92,73.0,72.92,72.97,12900.0,44.4107,44.4594,44.4107,44.4412,12900.0
2013-09-12 12:00:00,72.96,72.96,72.9,72.94,11600.0,44.4351,44.4351,44.3985,44.4229,11600.0
2013-09-12 12:05:00,72.94,72.97,72.91,72.96,20800.0,44.4229,44.4412,44.4046,44.4351,20800.0
2013-09-12 12:10:00,72.97,72.97,72.78,72.81,13800.0,44.4412,44.4412,44.3254,44.3437,13800.0
2013-09-12 12:15:00,72.81,72.87,72.81,72.86,5900.0,44.3437,44.3803,44.3437,44.3742,5900.0
2013-09-12 12:20:00,72.85,72.85,72.81,72.83,8700.0,44.3681,44.3681,44.3437,44.3559,8700.0
2013-09-12 12:25:00,72.83,72.89,72.79,72.89,9900.0,44.3559,44.3924,44.3315,44.3924,9900.0
2013-09-12 12:30:00,72.89,72.9,72.88,72.89,11600.0,44.3924,44.3985,44.3863,44.3924,11600.0
2013-09-12 12:35:00,72.9,72.92,72.89,72.9,14500.0,44.3985,44.4107,44.3924,44.3985,14500.0
2013-09-12 12:40:00,72.9,72.92,72.86,72.89,18000.0,44.3985,44.4107,44.3742,44.3924,18000.0
2013-09-12 12:45:00,72.88,72.98,72.88,72.98,6200.0,44.3863,44.4473,44.3863,44.4473,6200.0
2013-09-12 12:50:00,72.99,73.02,72.97,73.02,8300.0,44.4533,44.4716,44.4412,44.4716,8300.0
2013-09-12 12:55:00,73.01,73.04,72.98,73.02,8200.0,44.4655,44.4838,44.4473,44.4716,8200.0
2013-09-12 13:00:00,73.05,73.05,72.98,73.0,25400.0,44.4899,44.4899,44.4473,44.4594,25400.0
2013-09-12 13:05:00,73.01,73.07,72.97,73.06,40200.0,44.4655,44.5021,44.4412,44.496,40200.0
2013-09-12 13:10:00,73.06,73.07,73.0,73.01,7600.0,44.496,44.5021,44.4594,44.4655,7600.0
2013-09-12 13:15:00,73.01,73.01,72.97,73.01,11400.0,44.4655,44.4655,44.4412,44.4655,11400.0
2013-09-12 13:20:00,73.02,73.04,72.98,72.98,17400.0,44.4716,44.4838,44.4473,44.4473,17400.0
2013-09-12 13:25:00,72.98,72.99,72.9,72.96,25900.0,44.4473,44.4533,44.3985,44.4351,25900.0
2013-09-12 13:30:00,72.96,72.97,72.89,72.92,20400.0,44.4351,44.4412,44.3924,44.4107,20400.0
2013-09-12 13:35:00,72.92,73.0,72.91,73.0,10400.0,44.4107,44.4594,44.4046,44.4594,10400.0
2013-09-12 13:40:00,72.99,73.02,72.99,73.0,8000.0,44.4533,44.4716,44.4533,44.4594,8000.0
2013-09-12 13:45:00,73.01,73.04,72.95,72.98,18100.0,44.4655,44.4838,44.429,44.4473,18100.0
2013-09-12 13:50:00,72.98,73.02,72.98,73.02,6400.0,44.4473,44.4716,44.4473,44.4716,6400.0
2013-09-12 13:55:00,73.01,73.05,73.0,73.0,18300.0,44.4655,44.4899,44.4594,44.4594,18300.0
2013-09-12 14:00:00,73.0,73.03,72.98,73.01,13500.0,44.4594,44.4777,44.4473,44.4655,13500.0
2013-09-12 14:05:00,73.02,73.02,72.96,73.02,11100.0,44.4716,44.4716,44.4351,44.4716,11100.0
2013-09-12 14:10:00,73.02,73.03,72.97,72.99,15200.0,44.4716,44.4777,44.4412,44.4533,15200.0
2013-09-12 14:15:00,73.0,73.01,72.94,73.0,11400.0,44.4594,44.4655,44.4229,44.4594,11400.0
2013-09-12 14:20:00,72.99,72.99,72.88,72.89,12600.0,44.4533,44.4533,44.3863,44.3924,12600.0
2013-09-12 14:25:00,72.89,72.95,72.88,72.89,26200.0,44.3924,44.429,44.3863,44.3924,26200.0
2013-09-12 14:30:00,72.88,72.88,72.84,72.85,19800.0,44.3863,44.3863,44.362,44.3681,19800.0
2013-09-12 14:35:00,72.85,72.87,72.82,72.83,11400.0,44.3681,44.3803,44.3498,44.3559,11400.0
2013-09-12 14:40:00,72.82,72.85,72.82,72.84,8000.0,44.3498,44.3681,44.3498,44.362,8000.0
2013-09-12 14:45:00,72.84,72.85,72.8,72.84,19200.0,44.362,44.3681,44.3376,44.362,19200.0
2013-09-12 14:50:00,72.84,72.84,72.79,72.8,26200.0,44.362,44.362,44.3315,44.3376,26200.0
2013-09-12 14:55:00,72.81,72.83,72.79,72.82,16500.0,44.3437,44.3559,44.3315,44.3498,16500.0
2013-09-12 15:00:00,72.81,72.82,72.76,72.79,12900.0,44.3437,44.3498,44.3133,44.3315,12900.0
2013-09-12 15:05:00,72.78,72.8,72.77,72.79,10200.0,44.3254,44.3376,44.3194,44.3315,10200.0
2013-09-12 15:10:00,72.79,72.82,72.79,72.81,17300.0,44.3315,44.3498,44.3315,44.3437,17300.0
2013-09-12 15:15:00,72.81,72.81,72.74,72.74,25000.0,44.3437,44.3437,44.3011,44.3011,25000.0
2013-09-12 15:20:00,72.74,72.76,72.69,72.69,27800.0,44.3011,44.3133,44.2706,44.2706,27800.0
2013-09-12 15:25:00,72.68,72.72,72.68,72.71,61500.0,44.2645,44.2889,44.2645,44.2828,61500.0
2013-09-12 15:30:00,72.71,72.72,72.68,72.7,24100.0,44.2828,44.2889,44.2645,44.2767,24100.0
2013-09-12 15:35:00,72.7,72.7,72.64,72.67,26800.0,44.2767,44.2767,44.2402,44.2585,26800.0
2013-09-12 15:40:00,72.68,72.71,72.66,72.67,53200.0,44.2645,44.2828,44.2524,44.2585,53200.0
2013-09-12 15:45:00,72.67,72.67,72.62,72.62,23800.0,44.2585,44.2585,44.228,44.228,23800.0
2013-09-12 15:50:00,72.63,72.68,72.61,72.68,47000.0,44.2341,44.2645,44.2219,44.2645,47000.0
2013-09-12 15:55:00,72.68,72.78,72.68,72.74,96700.0,44.2645,44.3254,44.2645,44.3011,96700.0
2013-09-13 09:30:00,72.76,73.11,72.73,73.06,20300.0,44.3133,44.5264,44.295,44.496,20300.0
2013-09-13 09:35:00,73.06,73.12,72.86,72.91,11100.0,44.496,44.5325,44.3742,44.4046,11100.0
2013-09-13 09:40:00,72.91,73.06,72.89,73.0,36300.0,44.4046,44.496,44.3924,44.4594,36300.0
2013-09-13 09:45:00,73.0,73.03,72.93,72.98,15100.0,44.4594,44.4777,44.4168,44.4473,15100.0
2013-09-13 09:50:00,73.0,73.0,72.69,72.86,30000.0,44.4594,44.4594,44.2706,44.3742,30000.0
2013-09-13 09:55:00,72.78,72.92,72.74,72.92,2900.0,44.3254,44.4107,44.3011,44.4107,2900.0
2013-09-13 10:00:00,72.96,73.03,72.82,72.86,43100.0,44.4351,44.4777,44.3498,44.3742,43100.0
2013-09-13 10:05:00,72.86,72.86,72.61,72.61,8000.0,44.3742,44.3742,44.2219,44.2219,8000.0
2013-09-13 10:10:00,72.58,72.59,72.4,72.42,9400.0,44.2036,44.2097,44.094,44.1062,9400.0
2013-09-13 10:15:00,72.42,72.56,72.42,72.53,3900.0,44.1062,44.1915,44.1062,44.1732,3900.0
2013-09-13 10:20:00,72.54,72.57,72.39,72.42,11000.0,44.1793,44.1975,44.0879,44.1062,11000.0
2013-09-13 10:25:00,72.47,72.53,72.42,72.48,10000.0,44.1366,44.1732,44.1062,44.1427,10000.0
2013-09-13 10:30:00,72.51,72.53,72.41,72.46,7200.0,44.161,44.1732,44.1001,44.1306,7200.0
2013-09-13 10:35:00,72.44,72.48,72.36,72.48,7200.0,44.1184,44.1427,44.0697,44.1427,7200.0
2013-09-13 10:40:00,72.48,72.7,72.48,72.69,27400.0,44.1427,44.2767,44.1427,44.2706,27400.0
2013-09-13 10:45:00,72.7,72.7,72.62,72.62,3700.0,44.2767,44.2767,44.228,44.228,3700.0
2013-09-13 10:50:00,72.65,72.65,72.52,72.59,5800.0,44.2463,44.2463,44.1671,44.2097,5800.0
2013-09-13 10:55:00,72.58,72.58,72.51,72.51,1800.0,44.2036,44.2036,44.161,44.161,1800.0
2013-09-13 11:00:00,72.51,72.54,72.51,72.53,3500.0,44.161,44.1793,44.161,44.1732,3500.0
2013-09-13 11:05:00,72.53,72.53,72.48,72.49,2400.0,44.1732,44.1732,44.1427,44.1488,2400.0
2013-09-13 11:10:00,72.49,72.49,72.44,72.44,5100.0,44.1488,44.1488,44.1184,44.1184,5100.0
2013-09-13 11:15:00,72.43,72.43,72.35,72.38,5600.0,44.1123,44.1123,44.0636,44.0818,5600.0
2013-09-13 11:20:00,72.36,72.42,72.35,72.42,4600.0,44.0697,44.1062,44.0636,44.1062,4600.0
2013-09-13 11:25:00,72.42,72.51,72.42,72.51,3500.0,44.1062,44.161,44.1062,44.161,3500.0
2013-09-13 11:30:00,72.52,72.64,72.52,72.63,8700.0,44.1671,44.2402,44.1671,44.2341,8700.0
2013-09-13 11:35:00,72.62,72.66,72.57,72.66,22200.0,44.228,44.2524,44.1975,44.2524,22200.0
2013-09-13 11:40:00,72.65,72.65,72.6,72.62,2600.0,44.2463,44.2463,44.2158,44.228,2600.0
2013-09-13 11:45:00,72.62,72.63,72.58,72.62,2000.0,44.228,44.2341,44.2036,44.228,2000.0
2013-09-13 11:50:00,72.6,72.6,72.58,72.59,2400.0,44.2158,44.2158,44.2036,44.2097,2400.0
2013-09-13 11:55:00,72.58,72.59,72.49,72.49,5500.0,44.2036,44.2097,44.1488,44.1488,5500.0
2013-09-13 12:00:00,72.51,72.54,72.46,72.47,6200.0,44.161,44.1793,44.1306,44.1366,6200.0
2013-09-13 12:05:00,72.47,72.48,72.4,72.41,5100.0,44.1366,44.1427,44.094,44.1001,5100.0
2013-09-13 12:10:00,72.42,72.42,72.35,72.35,4700.0,44.1062,44.1062,44.0636,44.0636,4700.0
2013-09-13 12:15:00,72.35,72.41,72.35,72.41,7300.0,44.0636,44.1001,44.0636,44.1001,7300.0
2013-09-13 12:20:00,72.41,72.42,72.37,72.39,5200.0,44.1001,44.1062,44.0757,44.0879,5200.0
2013-09-13 12:25:00,72.41,72.43,72.41,72.42,4000.0,44.1001,44.1123,44.1001,44.1062,4000.0
2013-09-13 12:30:00,72.42,72.42,72.34,72.34,8400.0,44.1062,44.1062,44.0575,44.0575,8400.0
2013-09-13 12:35:00,72.35,72.35,72.32,72.34,5800.0,44.0636,44.0636,44.0453,44.0575,5800.0
2013-09-13 12:40:00,72.35,72.35,72.18,72.19,14200.0,44.0636,44.0636,43.96,43.9661,14200.0
2013-09-13 12:45:00,72.18,72.21,72.18,72.18,14400.0,43.96,43.9783,43.96,43.96,14400.0
2013-09-13 12:50:00,72.19,72.2,72.11,72.16,15900.0,43.9661,43.9722,43.9174,43.9478,15900.0
2013-09-13 12:55:00,72.19,72.24,72.19,72.23,9100.0,43.9661,43.9966,43.9661,43.9905,9100.0
2013-09-13 13:00:00,72.24,72.24,72.19,72.21,10800.0,43.9966,43.9966,43.9661,43.9783,10800.0
2013-09-13 13:05:00,72.22,72.22,72.12,72.13,14200.0,43.9844,43.9844,43.9235,43.9296,14200.0
2013-09-13 13:10:00,72.13,72.15,72.12,72.13,8000.0,43.9296,43.9418,43.9235,43.9296,8000.0
2013-09-13 13:15:00,72.14,72.15,72.11,72.13,11400.0,43.9357,43.9418,43.9174,43.9296,11400.0
2013-09-13 13:20:00,72.12,72.14,72.11,72.12,9300.0,43.9235,43.9357,43.9174,43.9235,9300.0
2013-09-13 13:25:00,72.12,72.16,72.11,72.16,7500.0,43.9235,43.9478,43.9174,43.9478,7500.0
2013-09-13 13:30:00,72.16,72.24,72.16,72.24,15500.0,43.9478,43.9966,43.9478,43.9966,15500.0
2013-09-13 13:35:00,72.24,72.25,72.21,72.25,10400.0,43.9966,44.0027,43.9783,44.0027,10400.0
2013-09-13 13:40:00,72.25,72.29,72.25,72.28,16300.0,44.0027,44.027,44.0027,44.0209,16300.0
2013-09-13 13:45:00,72.27,72.3,72.24,72.28,16300.0,44.0148,44.0331,43.9966,44.0209,16300.0
2013-09-13 13:50:00,72.29,72.31,72.29,72.29,8200.0,44.027,44.0392,44.027,44.027,8200.0
2013-09-13 13:55:00,72.28,72.29,72.26,72.27,6500.0,44.0209,44.027,44.0087,44.0148,6500.0
2013-09-13 14:00:00,72.27,72.32,72.26,72.3,15800.0,44.0148,44.0453,44.0087,44.0331,15800.0
2013-09-13 14:05:00,72.31,72.31,72.27,72.29,12600.0,44.0392,44.0392,44.0148,44.027,12600.0
2013-09-13 14:10:00,72.29,72.29,72.21,72.24,19200.0,44.027,44.027,43.9783,43.9966,19200.0
2013-09-13 14:15:00,72.25,72.26,72.19,72.21,19500.0,44.0027,44.0087,43.9661,43.9783,19500.0
2013-09-13 14:20:00,72.2,72.25,72.2,72.25,14400.0,43.9722,44.0027,43.9722,44.0027,14400.0
2013-09-13 14:25:00,72.24,72.25,72.22,72.22,16000.0,43.9966,44.0027,43.9844,43.9844,16000.0
2013-09-13 14:30:00,72.21,72.21,72.14,72.15,16700.0,43.9783,43.9783,43.9357,43.9418,16700.0
2013-09-13 14:35:00,72.15,72.18,72.14,72.18,15200.0,43.9418,43.96,43.9357,43.96,15200.0
2013-09-13 14:40:00,72.18,72.18,72.17,72.18,5900.0,43.96,43.96,43.9539,43.96,5900.0
2013-09-13 14:45:00,72.18,72.18,72.17,72.18,11300.0,43.96,43.96,43.9539,43.96,11300.0
2013-09-13 14:50:00,72.17,72.21,72.17,72.2,14100.0,43.9539,43.9783,43.9539,43.9722,14100.0
2013-09-13 14:55:00,72.2,72.21,72.2,72.2,6500.0,43.9722,43.9783,43.9722,43.9722,6500.0
2013-09-13 15:00:00,72.2,72.25,72.2,72.23,11800.0,43.9722,44.0027,43.9722,43.9905,11800.0
2013-09-13 15:05:00,72.23,72.23,72.17,72.17,18300.0,43.9905,43.9905,43.9539,43.9539,18300.0
2013-09-13 15:10:00,72.17,72.19,72.13,72.15,43400.0,43.9539,43.9661,43.9296,43.9418,43400.0
2013-09-13 15:15:00,72.15,72.21,72.15,72.21,13600.0,43.9418,43.9783,43.9418,43.9783,13600.0
2013-09-13 15:20:00,72.21,72.21,72.19,72.2,15100.0,43.9783,43.9783,43.9661,43.9722,15100.0
2013-09-13 15:25:00,72.2,72.2,72.18,72.19,6100.0,43.9722,43.9722,43.96,43.9661,6100.0
2013-09-13 15:30:00,72.18,72.21,72.18,72.18,17300.0,43.96,43.9783,43.96,43.96,17300.0
2013-09-13 15:35:00,72.18,72.19,72.16,72.19,17500.0,43.96,43.9661,43.9478,43.9661,17500.0
2013-09-13 15:40:00,72.19,72.21,72.18,72.2,12600.0,43.9661,43.9783,43.96,43.9722,12600.0
2013-09-13 15:45:00,72.21,72.22,72.19,72.19,26400.0,43.9783,43.9844,43.9661,43.9661,26400.0
2013-09-13 15:50:00,72.2,72.22,72.16,72.22,44700.0,43.9722,43.9844,43.9478,43.9844,44700.0
2013-09-13 15:55:00,72.22,72.36,72.22,72.34,73100.0,43.9844,44.0697,43.9844,44.0575,73100.0
2013-09-16 09:30:00,72.47,72.88,72.44,72.63,60900.0,44.1366,44.3863,44.1184,44.2341,60900.0
2013-09-16 09:35:00,72.62,72.69,72.51,72.62,27600.0,44.228,44.2706,44.161,44.228,27600.0
2013-09-16 09:40:00,72.59,72.59,72.32,72.32,20800.0,44.2097,44.2097,44.0453,44.0453,20800.0
2013-09-16 09:45:00,72.33,72.42,72.21,72.4,20700.0,44.0514,44.1062,43.9783,44.094,20700.0
2013-09-16 09:50:00,72.42,72.43,72.24,72.32,14900.0,44.1062,44.1123,43.9966,44.0453,14900.0
2013-09-16 09:55:00,72.34,72.35,72.21,72.22,10700.0,44.0575,44.0636,43.9783,43.9844,10700.0
2013-09-16 10:00:00,72.23,72.23,72.17,72.2,32300.0,43.9905,43.9905,43.9539,43.9722,32300.0
2013-09-16 10:05:00,72.19,72.23,72.18,72.23,26500.0,43.9661,43.9905,43.96,43.9905,26500.0
2013-09-16 10:10:00,72.21,72.35,72.21,72.34,14400.0,43.9783,44.0636,43.9783,44.0575,14400.0
2013-09-16 10:15:00,72.34,72.5,72.34,72.5,17300.0,44.0575,44.1549,44.0575,44.1549,17300.0
2013-09-16 10:20:00,72.5,72.5,72.43,72.47,16000.0,44.1549,44.1549,44.1123,44.1366,16000.0
2013-09-16 10:25:00,72.47,72.47,72.32,72.32,14400.0,44.1366,44.1366,44.0453,44.0453,14400.0
2013-09-16 10:30:00,72.34,72.34,72.24,72.25,13800.0,44.0575,44.0575,43.9966,44.0027,13800.0
2013-09-16 10:35:00,72.27,72.28,72.18,72.18,13300.0,44.0148,44.0209,43.96,43.96,13300.0
2013-09-16 10:40:00,72.18,72.22,72.18,72.18,12800.0,43.96,43.9844,43.96,43.96,12800.0
2013-09-16 10:45:00,72.18,72.19,72.07,72.13,49300.0,43.96,43.9661,43.893,43.9296,49300.0
2013-09-16 10:50:00,72.14,72.19,71.94,72.01,53900.0,43.9357,43.9661,43.8139,43.8565,53900.0
2013-09-16 10:55:00,72.02,72.04,71.97,71.98,6400.0,43.8626,43.8748,43.8321,43.8382,6400.0
2013-09-16 11:00:00,72.0,72.0,71.86,71.9,28100.0,43.8504,43.8504,43.7651,43.7895,28100.0
2013-09-16 11:05:00,71.91,72.09,71.91,72.08,14900.0,43.7956,43.9052,43.7956,43.8991,14900.0
2013-09-16 11:10:00,72.08,72.17,72.07,72.09,26000.0,43.8991,43.9539,43.893,43.9052,26000.0
2013-09-16 11:15:00,72.09,72.09,71.98,71.99,22200.0,43.9052,43.9052,43.8382,43.8443,22200.0
2013-09-16 11:20:00,71.99,72.04,71.96,71.96,16400.0,43.8443,43.8748,43.826,43.826,16400.0
2013-09-16 11:25:00,71.97,71.97,71.9,71.94,10500.0,43.8321,43.8321,43.7895,43.8139,10500.0
2013-09-16 11:30:00,71.95,71.95,71.79,71.81,24000.0,43.8199,43.8199,43.7225,43.7347,24000.0
2013-09-16 11:35:00,71.82,71.89,71.74,71.88,16600.0,43.7408,43.7834,43.692,43.7773,16600.0
2013-09-16 11:40:00,71.86,72.05,71.86,72.05,24000.0,43.7651,43.8808,43.7651,43.8808,24000.0
2013-09-16 11:45:00,72.05,72.13,72.01,72.01,21300.0,43.8808,43.9296,43.8565,43.8565,21300.0
2013-09-16 11:50:00,72.01,72.01,71.95,71.97,18300.0,43.8565,43.8565,43.8199,43.8321,18300.0
2013-09-16 11:55:00,71.96,71.98,71.9,71.92,11900.0,43.826,43.8382,43.7895,43.8017,11900.0
2013-09-16 12:00:00,71.94,71.99,71.92,71.98,11600.0,43.8139,43.8443,43.8017,43.8382,11600.0
2013-09-16 12:05:00,71.98,72.01,71.91,71.91,15000.0,43.8382,43.8565,43.7956,43.7956,15000.0
2013-09-16 12:10:00,71.92,72.01,71.9,71.99,12700.0,43.8017,43.8565,43.7895,43.8443,12700.0
2013-09-16 12:15:00,72.0,72.08,72.0,72.0,11300.0,43.8504,43.8991,43.8504,43.8504,11300.0
2013-09-16 12:20:00,72.01,72.04,71.95,71.95,17300.0,43.8565,43.8748,43.8199,43.8199,17300.0
2013-09-16 12:25:00,71.95,72.02,71.95,72.0,15200.0,43.8199,43.8626,43.8199,43.8504,15200.0
2013-09-16 12:30:00,72.0,72.03,71.96,72.02,22500.0,43.8504,43.8687,43.826,43.8626,22500.0
2013-09-16 12:35:00,72.02,72.03,71.99,72.0,25500.0,43.8626,43.8687,43.8443,43.8504,25500.0
2013-09-16 12:40:00,72.0,72.01,71.99,72.0,16600.0,43.8504,43.8565,43.8443,43.8504,16600.0
2013-09-16 12:45:00,71.99,72.07,71.97,72.05,26000.0,43.8443,43.893,43.8321,43.8808,26000.0
2013-09-16 12:50:00,72.07,72.14,72.02,72.14,13200.0,43.893,43.9357,43.8626,43.9357,13200.0
2013-09-16 12:55:00,72.13,72.22,72.12,72.19,11000.0,43.9296,43.9844,43.9235,43.9661,11000.0
2013-09-16 13:00:00,72.21,72.26,72.2,72.23,6700.0,43.9783,44.0087,43.9722,43.9905,6700.0
2013-09-16 13:05:00,72.24,72.24,72.18,72.18,10600.0,43.9966,43.9966,43.96,43.96,10600.0
2013-09-16 13:10:00,72.18,72.19,72.13,72.14,13100.0,43.96,43.9661,43.9296,43.9357,13100.0
2013-09-16 13:15:00,72.14,72.17,72.11,72.11,10100.0,43.9357,43.9539,43.9174,43.9174,10100.0
2013-09-16 13:20:00,72.1,72.12,72.07,72.09,5900.0,43.9113,43.9235,43.893,43.9052,5900.0
2013-09-16 13:25:00,72.1,72.17,72.1,72.15,6400.0,43.9113,43.9539,43.9113,43.9418,6400.0
2013-09-16 13:30:00,72.15,72.16,72.1,72.12,8400.0,43.9418,43.9478,43.9113,43.9235,8400.0
2013-09-16 13:35:00,72.13,72.16,72.08,72.1,7700.0,43.9296,43.9478,43.8991,43.9113,7700.0
2013-09-16 13:40:00,72.11,72.12,72.0,72.06,34600.0,43.9174,43.9235,43.8504,43.8869,34600.0
2013-09-16 13:45:00,72.05,72.06,72.01,72.05,18800.0,43.8808,43.8869,43.8565,43.8808,18800.0
2013-09-16 13:50:00,72.04,72.05,71.99,72.0,11600.0,43.8748,43.8808,43.8443,43.8504,11600.0
2013-09-16 13:55:00,72.01,72.12,72.0,72.12,8500.0,43.8565,43.9235,43.8504,43.9235,8500.0
2013-09-16 14:00:00,72.12,72.16,72.05,72.05,16500.0,43.9235,43.9478,43.8808,43.8808,16500.0
2013-09-16 14:05:00,72.07,72.12,72.07,72.1,12300.0,43.893,43.9235,43.893,43.9113,12300.0
2013-09-16 14:10:00,72.1,72.11,72.08,72.08,23200.0,43.9113,43.9174,43.8991,43.8991,23200.0
2013-09-16 14:15:00,72.07,72.08,71.94,71.94,21300.0,43.893,43.8991,43.8139,43.8139,21300.0
2013-09-16 14:20:00,71.93,72.01,71.87,72.0,11100.0,43.8078,43.8565,43.7712,43.8504,11100.0
2013-09-16 14:25:00,72.0,72.01,71.9,71.9,17200.0,43.8504,43.8565,43.7895,43.7895,17200.0
2013-09-16 14:30:00,71.9,71.92,71.86,71.87,16900.0,43.7895,43.8017,43.7651,43.7712,16900.0
2013-09-16 14:35:00,71.87,71.88,71.79,71.85,14700.0,43.7712,43.7773,43.7225,43.759,14700.0
2013-09-16 14:40:00,71.84,71.9,71.82,71.85,9100.0,43.753,43.7895,43.7408,43.759,9100.0
2013-09-16 14:45:00,71.84,71.93,71.83,71.89,13300.0,43.753,43.8078,43.7469,43.7834,13300.0
2013-09-16 14:50:00,71.89,72.0,71.89,71.99,10300.0,43.7834,43.8504,43.7834,43.8443,10300.0
2013-09-16 14:55:00,71.98,71.99,71.84,71.85,17700.0,43.8382,43.8443,43.753,43.759,17700.0
2013-09-16 15:00:00,71.82,71.86,71.81,71.83,15200.0,43.7408,43.7651,43.7347,43.7469,15200.0
2013-09-16 15:05:00,71.84,71.84,71.74,71.77,31600.0,43.753,43.753,43.692,43.7103,31600.0
2013-09-16 15:10:00,71.79,71.79,71.74,71.76,18800.0,43.7225,43.7225,43.692,43.7042,18800.0
2013-09-16 15:15:00,71.76,71.76,71.64,71.65,27000.0,43.7042,43.7042,43.6311,43.6372,27000.0
2013-09-16 15:20:00,71.66,71.67,71.53,71.54,29600.0,43.6433,43.6494,43.5642,43.5702,29600.0
2013-09-16 15:25:00,71.55,71.57,71.49,71.49,43200.0,43.5763,43.5885,43.5398,43.5398,43200.0
2013-09-16 15:30:00,71.5,71.63,71.47,71.63,43600.0,43.5459,43.6251,43.5276,43.6251,43600.0
2013-09-16 15:35:00,71.64,71.7,71.59,71.69,34100.0,43.6311,43.6677,43.6007,43.6616,34100.0
2013-09-16 15:40:00,71.68,71.74,71.65,71.71,35000.0,43.6555,43.692,43.6372,43.6738,35000.0
2013-09-16 15:45:00,71.7,71.72,71.65,71.66,34400.0,43.6677,43.6799,43.6372,43.6433,34400.0
2013-09-16 15:50:00,71.67,71.72,71.65,71.68,89200.0,43.6494,43.6799,43.6372,43.6555,89200.0
2013-09-16 15:55:00,71.69,71.77,71.64,71.73,103500.0,43.6616,43.7103,43.6311,43.686,103500.0
2013-09-17 09:30:00,71.73,72.0,71.73,71.9,30800.0,43.686,43.8504,43.686,43.7895,30800.0
2013-09-17 09:35:00,71.97,71.97,71.89,71.94,13400.0,43.8321,43.8321,43.7834,43.8139,13400.0
2013-09-17 09:40:00,71.92,72.0,71.9,71.97,46300.0,43.8017,43.8504,43.7895,43.8321,46300.0
2013-09-17 09:45:00,71.97,72.01,71.89,71.92,44800.0,43.8321,43.8565,43.7834,43.8017,44800.0
2013-09-17 09:50:00,71.92,72.0,71.89,71.98,24700.0,43.8017,43.8504,43.7834,43.8382,24700.0
2013-09-17 09:55:00,71.97,72.0,71.94,71.98,15400.0,43.8321,43.8504,43.8139,43.8382,15400.0
2013-09-17 10:00:00,71.96,71.99,71.89,71.96,10400.0,43.826,43.8443,43.7834,43.826,10400.0
2013-09-17 10:05:00,71.97,72.0,71.93,71.99,20800.0,43.8321,43.8504,43.8078,43.8443,20800.0
2013-09-17 10:10:00,72.0,72.0,71.97,72.0,16000.0,43.8504,43.8504,43.8321,43.8504,16000.0
2013-09-17 10:15:00,71.99,72.0,71.7,71.72,36700.0,43.8443,43.8504,43.6677,43.6799,36700.0
2013-09-17 10:20:00,71.73,71.74,71.65,71.73,22400.0,43.686,43.692,43.6372,43.686,22400.0
2013-09-17 10:25:00,71.71,71.74,71.58,71.58,12700.0,43.6738,43.692,43.5946,43.5946,12700.0
2013-09-17 10:30:00,71.57,71.6,71.51,71.54,30800.0,43.5885,43.6068,43.552,43.5702,30800.0
2013-09-17 10:35:00,71.53,71.65,71.53,71.64,15400.0,43.5642,43.6372,43.5642,43.6311,15400.0
2013-09-17 10:40:00,71.63,71.72,71.62,71.65,36300.0,43.6251,43.6799,43.619,43.6372,36300.0
2013-09-17 10:45:00,71.64,71.66,71.62,71.63,17000.0,43.6311,43.6433,43.619,43.6251,17000.0
2013-09-17 10:50:00,71.64,71.66,71.55,71.66,20500.0,43.6311,43.6433,43.5763,43.6433,20500.0
2013-09-17 10:55:00,71.66,71.86,71.66,71.82,30700.0,43.6433,43.7651,43.6433,43.7408,30700.0
2013-09-17 11:00:00,71.81,71.83,71.78,71.8,5500.0,43.7347,43.7469,43.7164,43.7286,5500.0
2013-09-17 11:05:00,71.8,71.81,71.71,71.71,12500.0,43.7286,43.7347,43.6738,43.6738,12500.0
2013-09-17 11:10:00,71.72,71.76,71.7,71.76,30300.0,43.6799,43.7042,43.6677,43.7042,30300.0
2013-09-17 11:15:00,71.8,71.87,71.8,71.85,9600.0,43.7286,43.7712,43.7286,43.759,9600.0
2013-09-17 11:20:00,71.86,71.86,71.8,71.81,7200.0,43.7651,43.7651,43.7286,43.7347,7200.0
2013-09-17 11:25:00,71.82,71.82,71.77,71.77,12200.0,43.7408,43.7408,43.7103,43.7103,12200.0
2013-09-17 11:30:00,71.75,71.78,71.7,71.77,22300.0,43.6981,43.7164,43.6677,43.7103,22300.0
2013-09-17 11:35:00,71.79,71.87,71.77,71.87,8100.0,43.7225,43.7712,43.7103,43.7712,8100.0
2013-09-17 11:40:00,71.87,71.97,71.87,71.96,18400.0,43.7712,43.8321,43.7712,43.826,18400.0
2013-09-17 11:45:00,71.94,72.0,71.92,71.99,18700.0,43.8139,43.8504,43.8017,43.8443,18700.0
2013-09-17 11:50:00,71.98,71.99,71.95,71.96,8700.0,43.8382,43.8443,43.8199,43.826,8700.0
2013-09-17 11:55:00,71.96,71.96,71.9,71.94,9700.0,43.826,43.826,43.7895,43.8139,9700.0
2013-09-17 12:00:00,71.94,71.94,71.89,71.91,7300.0,43.8139,43.8139,43.7834,43.7956,7300.0
2013-09-17 12:05:00,71.91,71.92,71.88,71.9,12100.0,43.7956,43.8017,43.7773,43.7895,12100.0
2013-09-17 12:10:00,71.89,71.92,71.89,71.89,7500.0,43.7834,43.8017,43.7834,43.7834,7500.0
2013-09-17 12:15:00,71.89,71.89,71.82,71.84,8400.0,43.7834,43.7834,43.7408,43.753,8400.0
2013-09-17 12:20:00,71.84,71.86,71.84,71.85,3400.0,43.753,43.7651,43.753,43.759,3400.0
2013-09-17 12:25:00,71.85,71.85,71.78,71.78,11500.0,43.759,43.759,43.7164,43.7164,11500.0
2013-09-17 12:30:00,71.8,71.81,71.72,71.72,11800.0,43.7286,43.7347,43.6799,43.6799,11800.0
2013-09-17 12:35:00,71.74,71.74,71.68,71.68,9000.0,43.692,43.692,43.6555,43.6555,9000.0
2013-09-17 12:40:00,71.68,71.71,71.67,71.7,7900.0,43.6555,43.6738,43.6494,43.6677,7900.0
2013-09-17 12:45:00,71.7,71.71,71.65,71.66,5600.0,43.6677,43.6738,43.6372,43.6433,5600.0
2013-09-17 12:50:00,71.66,71.67,71.63,71.64,13400.0,43.6433,43.6494,43.6251,43.6311,13400.0
2013-09-17 12:55:00,71.64,71.65,71.59,71.59,14500.0,43.6311,43.6372,43.6007,43.6007,14500.0
2013-09-17 13:00:00,71.6,71.72,71.6,71.72,10300.0,43.6068,43.6799,43.6068,43.6799,10300.0
2013-09-17 13:05:00,71.74,71.74,71.67,71.67,11200.0,43.692,43.692,43.6494,43.6494,11200.0
2013-09-17 13:10:00,71.67,71.73,71.65,71.73,4700.0,43.6494,43.686,43.6372,43.686,4700.0
2013-09-17 13:15:00,71.72,71.75,71.71,71.75,8800.0,43.6799,43.6981,43.6738,43.6981,8800.0
2013-09-17 13:20:00,71.74,71.76,71.72,71.72,11400.0,43.692,43.7042,43.6799,43.6799,11400.0
2013-09-17 13:25:00,71.73,71.74,71.71,71.74,5500.0,43.686,43.692,43.6738,43.692,5500.0
2013-09-17 13:30:00,71.76,71.79,71.76,71.78,6500.0,43.7042,43.7225,43.7042,43.7164,6500.0
2013-09-17 13:35:00,71.79,71.83,71.79,71.83,5100.0,43.7225,43.7469,43.7225,43.7469,5100.0
2013-09-17 13:40:00,71.84,71.84,71.81,71.81,4600.0,43.753,43.753,43.7347,43.7347,4600.0
2013-09-17 13:45:00,71.81,71.81,71.64,71.66,28000.0,43.7347,43.7347,43.6311,43.6433,28000.0
2013-09-17 13:50:00,71.69,71.79,71.67,71.79,7900.0,43.6616,43.7225,43.6494,43.7225,7900.0
2013-09-17 13:55:00,71.79,71.86,71.79,71.86,11400.0,43.7225,43.7651,43.7225,43.7651,11400.0
2013-09-17 14:00:00,71.86,71.92,71.85,71.91,12500.0,43.7651,43.8017,43.759,43.7956,12500.0
2013-09-17 14:05:00,71.92,71.93,71.89,71.91,8600.0,43.8017,43.8078,43.7834,43.7956,8600.0
2013-09-17 14:10:00,71.91,71.97,71.91,71.95,12600.0,43.7956,43.8321,43.7956,43.8199,12600.0
2013-09-17 14:15:00,71.94,71.95,71.91,71.93,8900.0,43.8139,43.8199,43.7956,43.8078,8900.0
2013-09-17 14:20:00,71.92,71.92,71.85,71.9,29500.0,43.8017,43.8017,43.759,43.7895,29500.0
2013-09-17 14:25:00,71.91,71.95,71.91,71.92,5800.0,43.7956,43.8199,43.7956,43.8017,5800.0
2013-09-17 14:30:00,71.92,71.94,71.91,71.92,7000.0,43.8017,43.8139,43.7956,43.8017,7000.0
2013-09-17 14:35:00,71.93,71.94,71.89,71.9,9100.0,43.8078,43.8139,43.7834,43.7895,9100.0
2013-09-17 14:40:00,71.91,71.91,71.78,71.78,23600.0,43.7956,43.7956,43.7164,43.7164,23600.0
2013-09-17 14:45:00,71.78,71.8,71.77,71.8,11000.0,43.7164,43.7286,43.7103,43.7286,11000.0
2013-09-17 14:50:00,71.8,71.81,71.76,71.77,8700.0,43.7286,43.7347,43.7042,43.7103,8700.0
2013-09-17 14:55:00,71.77,71.79,71.73,71.78,22700.0,43.7103,43.7225,43.686,43.7164,22700.0
2013-09-17 15:00:00,71.78,71.83,71.78,71.78,10300.0,43.7164,43.7469,43.7164,43.7164,10300.0
2013-09-17 15:05:00,71.78,71.79,71.72,71.73,12100.0,43.7164,43.7225,43.6799,43.686,12100.0
2013-09-17 15:10:00,71.73,71.74,71.64,71.66,20400.0,43.686,43.692,43.6311,43.6433,20400.0
2013-09-17 15:15:00,71.67,71.71,71.67,71.67,11100.0,43.6494,43.6738,43.6494,43.6494,11100.0
2013-09-17 15:20:00,71.67,71.69,71.65,71.65,13200.0,43.6494,43.6616,43.6372,43.6372,13200.0
2013-09-17 15:25:00,71.66,71.66,71.61,71.62,22300.0,43.6433,43.6433,43.6129,43.619,22300.0
2013-09-17 15:30:00,71.62,71.74,71.62,71.73,26200.0,43.619,43.692,43.619,43.686,26200.0
2013-09-17 15:35:00,71.73,71.76,71.7,71.76,21600.0,43.686,43.7042,43.6677,43.7042,21600.0
2013-09-17 15:40:00,71.76,71.79,71.75,71.79,33100.0,43.7042,43.7225,43.6981,43.7225,33100.0
2013-09-17 15:45:00,71.79,71.84,71.78,71.84,31700.0,43.7225,43.753,43.7164,43.753,31700.0
2013-09-17 15:50:00,71.84,71.86,71.82,71.86,49900.0,43.753,43.7651,43.7408,43.7651,49900.0
2013-09-17 15:55:00,71.86,71.95,71.86,71.95,110000.0,43.7651,43.8199,43.7651,43.8199,110000.0
2013-09-18 09:30:00,71.72,71.94,71.6,71.81,25900.0,43.6799,43.8139,43.6068,43.7347,25900.0
2013-09-18 09:35:00,71.7,72.05,71.7,71.73,18700.0,43.6677,43.8808,43.6677,43.686,18700.0
2013-09-18 09:40:00,71.72,71.86,71.58,71.72,46500.0,43.6799,43.7651,43.5946,43.6799,46500.0
2013-09-18 09:45:00,71.75,71.8,71.71,71.74,21400.0,43.6981,43.7286,43.6738,43.692,21400.0
2013-09-18 09:50:00,71.82,71.98,71.82,71.98,14100.0,43.7408,43.8382,43.7408,43.8382,14100.0
2013-09-18 09:55:00,71.99,71.99,71.88,71.94,7600.0,43.8443,43.8443,43.7773,43.8139,7600.0
2013-09-18 10:00:00,71.94,71.98,71.87,71.91,7000.0,43.8139,43.8382,43.7712,43.7956,7000.0
2013-09-18 10:05:00,71.91,71.99,71.88,71.96,4500.0,43.7956,43.8443,43.7773,43.826,4500.0
2013-09-18 10:10:00,71.99,72.1,71.98,72.07,15700.0,43.8443,43.9113,43.8382,43.893,15700.0
2013-09-18 10:15:00,72.07,72.1,71.99,72.03,4800.0,43.893,43.9113,43.8443,43.8687,4800.0
2013-09-18 10:20:00,72.0,72.0,71.85,71.86,3900.0,43.8504,43.8504,43.759,43.7651,3900.0
2013-09-18 10:25:00,71.87,71.88,71.73,71.74,8800.0,43.7712,43.7773,43.686,43.692,8800.0
2013-09-18 10:30:00,71.74,71.8,71.72,71.8,5600.0,43.692,43.7286,43.6799,43.7286,5600.0
2013-09-18 10:35:00,71.77,71.89,71.77,71.89,6700.0,43.7103,43.7834,43.7103,43.7834,6700.0
2013-09-18 10:40:00,71.89,71.93,71.84,71.85,8500.0,43.7834,43.8078,43.753,43.759,8500.0
2013-09-18 10:45:00,71.87,71.96,71.87,71.94,7100.0,43.7712,43.826,43.7712,43.8139,7100.0
2013-09-18 10:50:00,71.95,72.0,71.94,71.99,13000.0,43.8199,43.8504,43.8139,43.8443,13000.0
2013-09-18 10:55:00,72.0,72.02,71.97,72.01,3500.0,43.8504,43.8626,43.8321,43.8565,3500.0
2013-09-18 11:00:00,72.03,72.03,71.93,72.0,3600.0,43.8687,43.8687,43.8078,43.8504,3600.0
2013-09-18 11:05:00,72.0,72.08,72.0,72.08,6700.0,43.8504,43.8991,43.8504,43.8991,6700.0
2013-09-18 11:10:00,72.1,72.1,72.02,72.04,8000.0,43.9113,43.9113,43.8626,43.8748,8000.0
2013-09-18 11:15:00,72.05,72.08,71.96,71.96,11000.0,43.8808,43.8991,43.826,43.826,11000.0
2013-09-18 11:20:00,71.96,72.0,71.96,72.0,7800.0,43.826,43.8504,43.826,43.8504,7800.0
2013-09-18 11:25:00,72.0,72.03,71.99,72.02,6700.0,43.8504,43.8687,43.8443,43.8626,6700.0
2013-09-18 11:30:00,72.03,72.04,72.0,72.02,5100.0,43.8687,43.8748,43.8504,43.8626,5100.0
2013-09-18 11:35:00,72.03,72.06,72.0,72.0,7600.0,43.8687,43.8869,43.8504,43.8504,7600.0
2013-09-18 11:40:00,71.98,72.0,71.97,71.98,3200.0,43.8382,43.8504,43.8321,43.8382,3200.0
2013-09-18 11:45:00,71.97,71.99,71.95,71.98,2000.0,43.8321,43.8443,43.8199,43.8382,2000.0
2013-09-18 11:50:00,71.99,72.05,71.99,72.03,5900.0,43.8443,43.8808,43.8443,43.8687,5900.0
2013-09-18 11:55:00,72.0,72.0,71.94,71.98,6800.0,43.8504,43.8504,43.8139,43.8382,6800.0
2013-09-18 12:00:00,71.97,71.99,71.97,71.98,1900.0,43.8321,43.8443,43.8321,43.8382,1900.0
2013-09-18 12:05:00,71.98,72.0,71.97,71.98,9000.0,43.8382,43.8504,43.8321,43.8382,9000.0
2013-09-18 12:10:00,71.97,71.98,71.96,71.97,3200.0,43.8321,43.8382,43.826,43.8321,3200.0
2013-09-18 12:15:00,71.96,71.99,71.96,71.99,2200.0,43.826,43.8443,43.826,43.8443,2200.0
2013-09-18 12:20:00,71.98,72.03,71.97,71.98,7200.0,43.8382,43.8687,43.8321,43.8382,7200.0
2013-09-18 12:25:00,71.97,71.97,71.95,71.95,2300.0,43.8321,43.8321,43.8199,43.8199,2300.0
2013-09-18 12:30:00,71.96,71.99,71.95,71.97,3600.0,43.826,43.8443,43.8199,43.8321,3600.0
2013-09-18 12:35:00,71.99,72.04,71.99,72.04,5800.0,43.8443,43.8748,43.8443,43.8748,5800.0
2013-09-18 12:40:00,72.04,72.08,72.03,72.07,4200.0,43.8748,43.8991,43.8687,43.893,4200.0
2013-09-18 12:45:00,72.09,72.09,71.96,72.01,10800.0,43.9052,43.9052,43.826,43.8565,10800.0
2013-09-18 12:50:00,72.01,72.06,72.0,72.05,4000.0,43.8565,43.8869,43.8504,43.8808,4000.0
2013-09-18 12:55:00,72.04,72.04,71.99,72.04,3500.0,43.8748,43.8748,43.8443,43.8748,3500.0
2013-09-18 13:00:00,72.04,72.08,71.99,72.01,7600.0,43.8748,43.8991,43.8443,43.8565,7600.0
2013-09-18 13:05:00,72.01,72.04,72.01,72.03,3700.0,43.8565,43.8748,43.8565,43.8687,3700.0
2013-09-18 13:10:00,72.04,72.09,72.04,72.08,3900.0,43.8748,43.9052,43.8748,43.8991,3900.0
2013-09-18 13:15:00,72.09,72.12,72.07,72.1,6900.0,43.9052,43.9235,43.893,43.9113,6900.0
2013-09-18 13:20:00,72.1,72.1,72.05,72.05,3700.0,43.9113,43.9113,43.8808,43.8808,3700.0
2013-09-18 13:25:00,72.08,72.08,72.03,72.04,4400.0,43.8991,43.8991,43.8687,43.8748,4400.0
2013-09-18 13:30:00,72.04,72.1,72.04,72.1,25000.0,43.8748,43.9113,43.8748,43.9113,25000.0
2013-09-18 13:35:00,72.1,72.1,72.02,72.02,5800.0,43.9113,43.9113,43.8626,43.8626,5800.0
2013-09-18 13:40:00,72.03,72.07,72.03,72.05,5500.0,43.8687,43.893,43.8687,43.8808,5500.0
2013-09-18 13:45:00,72.05,72.06,72.01,72.05,5900.0,43.8808,43.8869,43.8565,43.8808,5900.0
2013-09-18 13:50:00,72.07,72.11,72.03,72.05,36900.0,43.893,43.9174,43.8687,43.8808,36900.0
2013-09-18 13:55:00,72.05,72.1,72.03,72.05,8900.0,43.8808,43.9113,43.8687,43.8808,8900.0
2013-09-18 14:00:00,72.06,72.58,72.06,72.17,44200.0,43.8869,44.2036,43.8869,43.9539,44200.0
2013-09-18 14:05:00,72.16,72.22,72.0,72.09,74900.0,43.9478,43.9844,43.8504,43.9052,74900.0
2013-09-18 14:10:00,72.12,72.19,72.0,72.01,57400.0,43.9235,43.9661,43.8504,43.8565,57400.0
2013-09-18 14:15:00,72.02,72.07,71.75,71.75,35900.0,43.8626,43.893,43.6981,43.6981,35900.0
2013-09-18 14:20:00,71.78,71.92,71.69,71.72,111600.0,43.7164,43.8017,43.6616,43.6799,111600.0
2013-09-18 14:25:00,71.75,71.76,71.56,71.66,52200.0,43.6981,43.7042,43.5824,43.6433,52200.0
2013-09-18 14:30:00,71.65,71.69,71.52,71.52,28400.0,43.6372,43.6616,43.5581,43.5581,28400.0
2013-09-18 14:35:00,71.52,71.55,71.32,71.34,69100.0,43.5581,43.5763,43.4363,43.4484,69100.0
2013-09-18 14:40:00,71.34,71.48,71.3,71.35,76700.0,43.4484,43.5337,43.4241,43.4545,76700.0
2013-09-18 14:45:00,71.36,71.41,71.31,71.32,38600.0,43.4606,43.4911,43.4302,43.4363,38600.0
2013-09-18 14:50:00,71.32,71.4,71.31,71.34,32700.0,43.4363,43.485,43.4302,43.4484,32700.0
2013-09-18 14:55:00,71.35,71.41,71.34,71.36,39600.0,43.4545,43.4911,43.4484,43.4606,39600.0
2013-09-18 15:00:00,71.35,71.38,71.17,71.18,68600.0,43.4545,43.4728,43.3449,43.351,68600.0
2013-09-18 15:05:00,71.19,71.19,70.51,70.77,199400.0,43.3571,43.3571,42.9429,43.1013,199400.0
2013-09-18 15:10:00,70.77,70.84,70.66,70.82,43000.0,43.1013,43.1439,43.0343,43.1317,43000.0
2013-09-18 15:15:00,70.83,70.94,70.83,70.93,32600.0,43.1378,43.2048,43.1378,43.1987,32600.0
2013-09-18 15:20:00,70.93,70.94,70.76,70.88,41800.0,43.1987,43.2048,43.0952,43.1683,41800.0
2013-09-18 15:25:00,70.88,70.91,70.68,70.68,63100.0,43.1683,43.1866,43.0465,43.0465,63100.0
2013-09-18 15:30:00,70.69,70.75,70.53,70.53,91400.0,43.0526,43.0891,42.9551,42.9551,91400.0
2013-09-18 15:35:00,70.54,70.56,70.28,70.39,100300.0,42.9612,42.9734,42.8029,42.8699,100300.0
2013-09-18 15:40:00,70.38,70.64,70.35,70.63,117000.0,42.8638,43.0221,42.8455,43.016,117000.0
2013-09-18 15:45:00,70.62,70.65,70.56,70.57,136700.0,43.0099,43.0282,42.9734,42.9795,136700.0
2013-09-18 15:50:00,70.57,70.78,70.57,70.78,157800.0,42.9795,43.1074,42.9795,43.1074,157800.0
2013-09-18 15:55:00,70.77,70.9,70.75,70.9,256700.0,43.1013,43.1805,43.0891,43.1805,256700.0
2013-09-19 09:30:00,70.86,71.57,70.73,71.53,68800.0,43.1561,43.5885,43.0769,43.5642,68800.0
2013-09-19 09:35:00,71.52,71.56,71.2,71.46,43600.0,43.5581,43.5824,43.3632,43.5215,43600.0
2013-09-19 09:40:00,71.48,71.66,71.48,71.59,39600.0,43.5337,43.6433,43.5337,43.6007,39600.0
2013-09-19 09:45:00,71.62,71.63,71.54,71.6,69300.0,43.619,43.6251,43.5702,43.6068,69300.0
2013-09-19 09:50:00,71.59,71.59,71.46,71.5,35100.0,43.6007,43.6007,43.5215,43.5459,35100.0
2013-09-19 09:55:00,71.51,71.85,71.49,71.8,128800.0,43.552,43.759,43.5398,43.7286,128800.0
2013-09-19 10:00:00,71.85,72.0,71.74,71.98,40500.0,43.759,43.8504,43.692,43.8382,40500.0
2013-09-19 10:05:00,72.0,72.06,71.79,71.93,43700.0,43.8504,43.8869,43.7225,43.8078,43700.0
2013-09-19 10:10:00,71.92,71.94,71.84,71.84,21600.0,43.8017,43.8139,43.753,43.753,21600.0
2013-09-19 10:15:00,71.86,71.89,71.81,71.88,18100.0,43.7651,43.7834,43.7347,43.7773,18100.0
2013-09-19 10:20:00,71.88,71.9,71.81,71.89,22400.0,43.7773,43.7895,43.7347,43.7834,22400.0
2013-09-19 10:25:00,71.88,72.0,71.86,71.96,37600.0,43.7773,43.8504,43.7651,43.826,37600.0
2013-09-19 10:30:00,71.97,72.12,71.97,72.1,67600.0,43.8321,43.9235,43.8321,43.9113,67600.0
2013-09-19 10:35:00,72.1,72.19,72.09,72.18,34700.0,43.9113,43.9661,43.9052,43.96,34700.0
2013-09-19 10:40:00,72.17,72.23,72.11,72.21,21500.0,43.9539,43.9905,43.9174,43.9783,21500.0
2013-09-19 10:45:00,72.23,72.36,72.17,72.23,33800.0,43.9905,44.0697,43.9539,43.9905,33800.0
2013-09-19 10:50:00,72.23,72.23,72.12,72.2,16800.0,43.9905,43.9905,43.9235,43.9722,16800.0
2013-09-19 10:55:00,72.21,72.57,72.2,72.55,56300.0,43.9783,44.1975,43.9722,44.1854,56300.0
2013-09-19 11:00:00,72.55,72.64,72.54,72.6,72300.0,44.1854,44.2402,44.1793,44.2158,72300.0
2013-09-19 11:05:00,72.61,72.7,72.54,72.63,55500.0,44.2219,44.2767,44.1793,44.2341,55500.0
2013-09-19 11:10:00,72.63,72.8,72.62,72.8,34500.0,44.2341,44.3376,44.228,44.3376,34500.0
2013-09-19 11:15:00,72.8,72.86,72.62,72.66,34400.0,44.3376,44.3742,44.228,44.2524,34400.0
2013-09-19 11:20:00,72.65,72.67,72.53,72.6,34000.0,44.2463,44.2585,44.1732,44.2158,34000.0
2013-09-19 11:25:00,72.55,72.62,72.53,72.61,14100.0,44.1854,44.228,44.1732,44.2219,14100.0
2013-09-19 11:30:00,72.62,72.62,72.42,72.48,21500.0,44.228,44.228,44.1062,44.1427,21500.0
2013-09-19 11:35:00,72.51,72.62,72.51,72.62,8300.0,44.161,44.228,44.161,44.228,8300.0
2013-09-19 11:40:00,72.62,72.65,72.6,72.61,17900.0,44.228,44.2463,44.2158,44.2219,17900.0
2013-09-19 11:45:00,72.6,72.6,72.53,72.59,8000.0,44.2158,44.2158,44.1732,44.2097,8000.0
2013-09-19 11:50:00,72.58,72.61,72.56,72.6,20100.0,44.2036,44.2219,44.1915,44.2158,20100.0
2013-09-19 11:55:00,72.6,72.61,72.52,72.57,15000.0,44.2158,44.2219,44.1671,44.1975,15000.0
2013-09-19 12:00:00,72.57,72.58,72.55,72.56,10100.0,44.1975,44.2036,44.1854,44.1915,10100.0
2013-09-19 12:05:00,72.57,72.59,72.55,72.56,16000.0,44.1975,44.2097,44.1854,44.1915,16000.0
2013-09-19 12:10:00,72.56,72.57,72.49,72.53,12700.0,44.1915,44.1975,44.1488,44.1732,12700.0
2013-09-19 12:15:00,72.51,72.57,72.51,72.52,15700.0,44.161,44.1975,44.161,44.1671,15700.0
2013-09-19 12:20:00,72.54,72.55,72.44,72.45,26000.0,44.1793,44.1854,44.1184,44.1245,26000.0
2013-09-19 12:25:00,72.45,72.53,72.45,72.46,20500.0,44.1245,44.1732,44.1245,44.1306,20500.0
2013-09-19 12:30:00,72.45,72.5,72.39,72.47,16600.0,44.1245,44.1549,44.0879,44.1366,16600.0
2013-09-19 12:35:00,72.46,72.47,72.41,72.45,8400.0,44.1306,44.1366,44.1001,44.1245,8400.0
2013-09-19 12:40:00,72.46,72.53,72.46,72.46,12200.0,44.1306,44.1732,44.1306,44.1306,12200.0
2013-09-19 12:45:00,72.47,72.51,72.44,72.49,12800.0,44.1366,44.161,44.1184,44.1488,12800.0
2013-09-19 12:50:00,72.47,72.47,72.37,72.37,8500.0,44.1366,44.1366,44.0757,44.0757,8500.0
2013-09-19 12:55:00,72.37,72.38,72.29,72.3,16200.0,44.0757,44.0818,44.027,44.0331,16200.0
2013-09-19 13:00:00,72.3,72.4,72.27,72.35,25300.0,44.0331,44.094,44.0148,44.0636,25300.0
2013-09-19 13:05:00,72.36,72.42,72.35,72.37,12700.0,44.0697,44.1062,44.0636,44.0757,12700.0
2013-09-19 13:10:00,72.36,72.37,72.28,72.29,17100.0,44.0697,44.0757,44.0209,44.027,17100.0
2013-09-19 13:15:00,72.3,72.35,72.3,72.34,24400.0,44.0331,44.0636,44.0331,44.0575,24400.0
2013-09-19 13:20:00,72.32,72.38,72.32,72.33,10300.0,44.0453,44.0818,44.0453,44.0514,10300.0
2013-09-19 13:25:00,72.33,72.33,72.26,72.29,16500.0,44.0514,44.0514,44.0087,44.027,16500.0
2013-09-19 13:30:00,72.3,72.36,72.28,72.28,33300.0,44.0331,44.0697,44.0209,44.0209,33300.0
2013-09-19 13:35:00,72.28,72.44,72.28,72.42,18900.0,44.0209,44.1184,44.0209,44.1062,18900.0
2013-09-19 13:40:00,72.43,72.53,72.43,72.51,12300.0,44.1123,44.1732,44.1123,44.161,12300.0
2013-09-19 13:45:00,72.52,72.59,72.52,72.59,8900.0,44.1671,44.2097,44.1671,44.2097,8900.0
2013-09-19 13:50:00,72.59,72.67,72.59,72.65,21800.0,44.2097,44.2585,44.2097,44.2463,21800.0
2013-09-19 13:55:00,72.65,72.72,72.64,72.69,32100.0,44.2463,44.2889,44.2402,44.2706,32100.0
2013-09-19 14:00:00,72.69,72.79,72.67,72.79,22800.0,44.2706,44.3315,44.2585,44.3315,22800.0
2013-09-19 14:05:00,72.79,72.84,72.78,72.84,11400.0,44.3315,44.362,44.3254,44.362,11400.0
2013-09-19 14:10:00,72.85,72.99,72.85,72.98,32200.0,44.3681,44.4533,44.3681,44.4473,32200.0
2013-09-19 14:15:00,72.98,73.11,72.97,73.09,32900.0,44.4473,44.5264,44.4412,44.5142,32900.0
2013-09-19 14:20:00,73.1,73.26,73.07,73.26,52300.0,44.5203,44.6178,44.5021,44.6178,52300.0
2013-09-19 14:25:00,73.26,73.39,73.26,73.39,71500.0,44.6178,44.697,44.6178,44.697,71500.0
2013-09-19 14:30:00,73.38,73.42,73.25,73.42,41800.0,44.6909,44.7152,44.6117,44.7152,41800.0
2013-09-19 14:35:00,73.42,73.52,73.4,73.5,48600.0,44.7152,44.7761,44.703,44.7639,48600.0
2013-09-19 14:40:00,73.51,73.61,73.5,73.6,33200.0,44.77,44.8309,44.7639,44.8249,33200.0
2013-09-19 14:45:00,73.59,73.67,73.49,73.62,42700.0,44.8188,44.8675,44.7579,44.837,42700.0
2013-09-19 14:50:00,73.62,73.69,73.47,73.49,36700.0,44.837,44.8797,44.7457,44.7579,36700.0
2013-09-19 14:55:00,73.5,73.58,73.5,73.56,29600.0,44.7639,44.8127,44.7639,44.8005,29600.0
2013-09-19 15:00:00,73.56,73.92,73.55,73.92,69000.0,44.8005,45.0197,44.7944,45.0197,69000.0
2013-09-19 15:05:00,73.9,73.96,73.82,73.95,57700.0,45.0076,45.0441,44.9588,45.038,57700.0
2013-09-19 15:10:00,73.95,74.04,73.93,74.04,54800.0,45.038,45.0928,45.0258,45.0928,54800.0
2013-09-19 15:15:00,74.03,74.1,73.98,74.1,55400.0,45.0867,45.1294,45.0563,45.1294,55400.0
2013-09-19 15:20:00,74.09,74.17,74.0,74.0,56600.0,45.1233,45.172,45.0685,45.0685,56600.0
2013-09-19 15:25:00,74.0,74.06,73.92,74.04,98500.0,45.0685,45.105,45.0197,45.0928,98500.0
2013-09-19 15:30:00,74.04,74.06,73.99,74.0,58600.0,45.0928,45.105,45.0624,45.0685,58600.0
2013-09-19 15:35:00,74.0,74.05,73.96,74.04,81200.0,45.0685,45.0989,45.0441,45.0928,81200.0
2013-09-19 15:40:00,74.04,74.14,74.02,74.04,72300.0,45.0928,45.1537,45.0806,45.0928,72300.0
2013-09-19 15:45:00,74.03,74.03,73.99,74.0,59400.0,45.0867,45.0867,45.0624,45.0685,59400.0
2013-09-19 15:50:00,74.0,74.03,73.87,73.9,135300.0,45.0685,45.0867,44.9893,45.0076,135300.0
2013-09-19 15:55:00,73.89,73.94,73.81,73.85,174900.0,45.0015,45.0319,44.9527,44.9771,174900.0
2013-09-20 09:30:00,73.93,74.01,73.79,73.88,321000.0,45.0258,45.0746,44.9406,44.9954,321000.0
2013-09-20 09:35:00,73.94,74.22,73.85,74.11,49300.0,45.0319,45.2025,44.9771,45.1355,49300.0
2013-09-20 09:40:00,74.11,74.45,74.11,74.4,24000.0,45.1355,45.3425,45.1355,45.3121,24000.0
2013-09-20 09:45:00,74.41,74.69,74.38,74.67,45700.0,45.3182,45.4887,45.2999,45.4765,45700.0
2013-09-20 09:50:00,74.68,74.82,74.65,74.68,66500.0,45.4826,45.5679,45.4643,45.4826,66500.0
2013-09-20 09:55:00,74.69,74.81,74.6,74.81,57000.0,45.4887,45.5618,45.4339,45.5618,57000.0
2013-09-20 10:00:00,74.82,74.88,74.73,74.8,36200.0,45.5679,45.6044,45.5131,45.5557,36200.0
2013-09-20 10:05:00,74.78,74.83,74.69,74.73,21600.0,45.5435,45.574,45.4887,45.5131,21600.0
2013-09-20 10:10:00,74.73,74.84,74.69,74.76,53600.0,45.5131,45.5801,45.4887,45.5313,53600.0
2013-09-20 10:15:00,74.76,74.84,74.71,74.73,30000.0,45.5313,45.5801,45.5009,45.5131,30000.0
2013-09-20 10:20:00,74.75,74.84,74.71,74.73,15900.0,45.5252,45.5801,45.5009,45.5131,15900.0
2013-09-20 10:25:00,74.73,74.81,74.7,74.7,23700.0,45.5131,45.5618,45.4948,45.4948,23700.0
2013-09-20 10:30:00,74.7,74.77,74.66,74.7,60400.0,45.4948,45.5374,45.4704,45.4948,60400.0
2013-09-20 10:35:00,74.71,74.8,74.59,74.59,36700.0,45.5009,45.5557,45.4278,45.4278,36700.0
2013-09-20 10:40:00,74.61,74.78,74.58,74.74,64100.0,45.44,45.5435,45.4217,45.5191,64100.0
2013-09-20 10:45:00,74.71,74.75,74.64,74.74,20400.0,45.5009,45.5252,45.4582,45.5191,20400.0
2013-09-20 10:50:00,74.73,74.9,74.72,74.88,31800.0,45.5131,45.6166,45.507,45.6044,31800.0
2013-09-20 10:55:00,74.85,74.94,74.79,74.93,32100.0,45.5861,45.641,45.5496,45.6349,32100.0
2013-09-20 11:00:00,74.93,74.94,74.83,74.86,30700.0,45.6349,45.641,45.574,45.5922,30700.0
2013-09-20 11:05:00,74.86,75.05,74.86,75.05,50500.0,45.5922,45.7079,45.5922,45.7079,50500.0
2013-09-20 11:10:00,75.03,75.07,74.99,75.05,30000.0,45.6958,45.7201,45.6714,45.7079,30000.0
2013-09-20 11:15:00,75.05,75.22,75.04,75.15,28600.0,45.7079,45.8115,45.7019,45.7689,28600.0
2013-09-20 11:20:00,75.14,75.25,75.11,75.22,22600.0,45.7628,45.8298,45.7445,45.8115,22600.0
2013-09-20 11:25:00,75.21,75.31,75.21,75.31,21800.0,45.8054,45.8663,45.8054,45.8663,21800.0
2013-09-20 11:30:00,75.31,75.34,75.24,75.25,37100.0,45.8663,45.8846,45.8237,45.8298,37100.0
2013-09-20 11:35:00,75.25,75.32,75.24,75.29,30800.0,45.8298,45.8724,45.8237,45.8541,30800.0
2013-09-20 11:40:00,75.28,75.3,75.22,75.23,21700.0,45.848,45.8602,45.8115,45.8176,21700.0
2013-09-20 11:45:00,75.22,75.22,75.13,75.15,13000.0,45.8115,45.8115,45.7567,45.7689,13000.0
2013-09-20 11:50:00,75.15,75.16,75.05,75.06,17400.0,45.7689,45.7749,45.7079,45.714,17400.0
2013-09-20 11:55:00,75.06,75.07,74.78,74.87,31100.0,45.714,45.7201,45.5435,45.5983,31100.0
2013-09-20 12:00:00,74.87,74.98,74.86,74.91,36300.0,45.5983,45.6653,45.5922,45.6227,36300.0
2013-09-20 12:05:00,74.92,75.01,74.85,74.94,43500.0,45.6288,45.6836,45.5861,45.641,43500.0
2013-09-20 12:10:00,74.96,75.02,74.95,74.97,9500.0,45.6531,45.6897,45.647,45.6592,9500.0
2013-09-20 12:15:00,74.97,74.97,74.87,74.95,65900.0,45.6592,45.6592,45.5983,45.647,65900.0
2013-09-20 12:20:00,74.95,74.97,74.64,74.64,47500.0,45.647,45.6592,45.4582,45.4582,47500.0
2013-09-20 12:25:00,74.64,74.8,74.64,74.66,21000.0,45.4582,45.5557,45.4582,45.4704,21000.0
2013-09-20 12:30:00,74.66,74.71,74.65,74.68,16700.0,45.4704,45.5009,45.4643,45.4826,16700.0
2013-09-20 12:35:00,74.69,74.8,74.67,74.77,32300.0,45.4887,45.5557,45.4765,45.5374,32300.0
2013-09-20 12:40:00,74.77,74.78,74.72,74.78,12700.0,45.5374,45.5435,45.507,45.5435,12700.0
2013-09-20 12:45:00,74.79,74.95,74.79,74.91,14800.0,45.5496,45.647,45.5496,45.6227,14800.0
2013-09-20 12:50:00,74.91,74.94,74.82,74.82,14600.0,45.6227,45.641,45.5679,45.5679,14600.0
2013-09-20 12:55:00,74.83,74.87,74.77,74.77,10800.0,45.574,45.5983,45.5374,45.5374,10800.0
2013-09-20 13:00:00,74.78,74.85,74.76,74.84,16900.0,45.5435,45.5861,45.5313,45.5801,16900.0
2013-09-20 13:05:00,74.82,74.9,74.81,74.88,20200.0,45.5679,45.6166,45.5618,45.6044,20200.0
2013-09-20 13:10:00,74.88,74.89,74.78,74.79,14900.0,45.6044,45.6105,45.5435,45.5496,14900.0
2013-09-20 13:15:00,74.79,75.05,74.78,75.04,50500.0,45.5496,45.7079,45.5435,45.7019,50500.0
2013-09-20 13:20:00,75.02,75.03,74.95,74.95,14500.0,45.6897,45.6958,45.647,45.647,14500.0
2013-09-20 13:25:00,74.95,75.01,74.9,74.95,17900.0,45.647,45.6836,45.6166,45.647,17900.0
2013-09-20 13:30:00,74.96,75.0,74.96,74.99,22000.0,45.6531,45.6775,45.6531,45.6714,22000.0
2013-09-20 13:35:00,74.99,75.01,74.97,75.01,22800.0,45.6714,45.6836,45.6592,45.6836,22800.0
2013-09-20 13:40:00,75.01,75.03,74.92,74.98,27400.0,45.6836,45.6958,45.6288,45.6653,27400.0
2013-09-20 13:45:00,74.99,75.04,74.98,75.04,15300.0,45.6714,45.7019,45.6653,45.7019,15300.0
2013-09-20 13:50:00,75.04,75.07,74.97,75.0,24200.0,45.7019,45.7201,45.6592,45.6775,24200.0
2013-09-20 13:55:00,74.99,75.0,74.91,74.93,26800.0,45.6714,45.6775,45.6227,45.6349,26800.0
2013-09-20 14:00:00,74.93,74.95,74.76,74.83,35300.0,45.6349,45.647,45.5313,45.574,35300.0
2013-09-20 14:05:00,74.83,74.84,74.79,74.82,11700.0,45.574,45.5801,45.5496,45.5679,11700.0
2013-09-20 14:10:00,74.82,74.82,74.73,74.74,16600.0,45.5679,45.5679,45.5131,45.5191,16600.0
2013-09-20 14:15:00,74.75,74.77,74.74,74.75,21400.0,45.5252,45.5374,45.5191,45.5252,21400.0
2013-09-20 14:20:00,74.75,74.82,74.72,74.81,18100.0,45.5252,45.5679,45.507,45.5618,18100.0
2013-09-20 14:25:00,74.81,75.0,74.79,74.97,25000.0,45.5618,45.6775,45.5496,45.6592,25000.0
2013-09-20 14:30:00,74.95,74.96,74.86,74.88,14200.0,45.647,45.6531,45.5922,45.6044,14200.0
2013-09-20 14:35:00,74.88,74.89,74.81,74.81,21600.0,45.6044,45.6105,45.5618,45.5618,21600.0
2013-09-20 14:40:00,74.82,74.83,74.76,74.76,23200.0,45.5679,45.574,45.5313,45.5313,23200.0
2013-09-20 14:45:00,74.76,74.77,74.7,74.71,12700.0,45.5313,45.5374,45.4948,45.5009,12700.0
2013-09-20 14:50:00,74.72,74.72,74.65,74.71,19800.0,45.507,45.507,45.4643,45.5009,19800.0
2013-09-20 14:55:00,74.72,74.81,74.71,74.78,27900.0,45.507,45.5618,45.5009,45.5435,27900.0
2013-09-20 15:00:00,74.78,74.78,74.74,74.75,18900.0,45.5435,45.5435,45.5191,45.5252,18900.0
2013-09-20 15:05:00,74.75,74.76,74.73,74.73,26400.0,45.5252,45.5313,45.5131,45.5131,26400.0
2013-09-20 15:10:00,74.73,74.78,74.7,74.7,33700.0,45.5131,45.5435,45.4948,45.4948,33700.0
2013-09-20 15:15:00,74.7,74.77,74.7,74.76,26400.0,45.4948,45.5374,45.4948,45.5313,26400.0
2013-09-20 15:20:00,74.76,74.76,74.61,74.62,40700.0,45.5313,45.5313,45.44,45.4461,40700.0
2013-09-20 15:25:00,74.66,74.7,74.64,74.68,26300.0,45.4704,45.4948,45.4582,45.4826,26300.0
2013-09-20 15:30:00,74.67,74.68,74.59,74.59,40400.0,45.4765,45.4826,45.4278,45.4278,40400.0
2013-09-20 15:35:00,74.59,74.66,74.56,74.64,34300.0,45.4278,45.4704,45.4095,45.4582,34300.0
2013-09-20 15:40:00,74.64,74.7,74.64,74.69,40600.0,45.4582,45.4948,45.4582,45.4887,40600.0
2013-09-20 15:45:00,74.69,74.7,74.58,74.62,47300.0,45.4887,45.4948,45.4217,45.4461,47300.0
2013-09-20 15:50:00,74.62,74.62,74.33,74.57,189500.0,45.4461,45.4461,45.2694,45.4156,189500.0
2013-09-20 15:55:00,74.57,74.71,74.4,74.58,311000.0,45.4156,45.5009,45.3121,45.4217,311000.0
2013-09-23 09:30:00,74.31,74.54,74.06,74.06,47700.0,45.2573,45.3973,45.105,45.105,47700.0
2013-09-23 09:35:00,74.12,74.12,73.73,73.83,24600.0,45.1415,45.1415,44.904,44.9649,24600.0
2013-09-23 09:40:00,73.81,74.18,73.69,73.95,56900.0,44.9527,45.1781,44.8797,45.038,56900.0
2013-09-23 09:45:00,73.97,74.0,73.75,73.76,16200.0,45.0502,45.0685,44.9162,44.9223,16200.0
2013-09-23 09:50:00,73.76,73.98,73.75,73.98,19100.0,44.9223,45.0563,44.9162,45.0563,19100.0
2013-09-23 09:55:00,73.99,74.06,73.96,74.0,25500.0,45.0624,45.105,45.0441,45.0685,25500.0
2013-09-23 10:00:00,74.0,74.02,73.83,73.83,14900.0,45.0685,45.0806,44.9649,44.9649,14900.0
2013-09-23 10:05:00,73.83,73.88,73.73,73.84,30400.0,44.9649,44.9954,44.904,44.971,30400.0
2013-09-23 10:10:00,73.85,73.98,73.81,73.89,23900.0,44.9771,45.0563,44.9527,45.0015,23900.0
2013-09-23 10:15:00,73.86,73.88,73.83,73.83,9300.0,44.9832,44.9954,44.9649,44.9649,9300.0
2013-09-23 10:20:00,73.85,73.88,73.83,73.88,9800.0,44.9771,44.9954,44.9649,44.9954,9800.0
2013-09-23 10:25:00,73.88,73.93,73.86,73.88,16400.0,44.9954,45.0258,44.9832,44.9954,16400.0
2013-09-23 10:30:00,73.88,73.92,73.78,73.84,21200.0,44.9954,45.0197,44.9345,44.971,21200.0
2013-09-23 10:35:00,73.81,73.81,73.6,73.6,19600.0,44.9527,44.9527,44.8249,44.8249,19600.0
2013-09-23 10:40:00,73.59,73.64,73.53,73.64,16500.0,44.8188,44.8492,44.7822,44.8492,16500.0
2013-09-23 10:45:00,73.64,73.68,73.53,73.68,9800.0,44.8492,44.8736,44.7822,44.8736,9800.0
2013-09-23 10:50:00,73.66,73.66,73.54,73.61,23500.0,44.8614,44.8614,44.7883,44.8309,23500.0
2013-09-23 10:55:00,73.6,73.62,73.53,73.55,24200.0,44.8249,44.837,44.7822,44.7944,24200.0
2013-09-23 11:00:00,73.55,73.65,73.55,73.61,23300.0,44.7944,44.8553,44.7944,44.8309,23300.0
2013-09-23 11:05:00,73.59,73.65,73.57,73.62,11400.0,44.8188,44.8553,44.8066,44.837,11400.0
2013-09-23 11:10:00,73.62,73.73,73.55,73.72,47200.0,44.837,44.904,44.7944,44.8979,47200.0
2013-09-23 11:15:00,73.74,73.88,73.73,73.82,22700.0,44.9101,44.9954,44.904,44.9588,22700.0
2013-09-23 11:20:00,73.81,73.83,73.73,73.75,5800.0,44.9527,44.9649,44.904,44.9162,5800.0
2013-09-23 11:25:00,73.74,73.81,73.72,73.81,17700.0,44.9101,44.9527,44.8979,44.9527,17700.0
2013-09-23 11:30:00,73.8,73.81,73.75,73.77,9200.0,44.9467,44.9527,44.9162,44.9284,9200.0
2013-09-23 11:35:00,73.76,73.8,73.75,73.79,12400.0,44.9223,44.9467,44.9162,44.9406,12400.0
2013-09-23 11:40:00,73.8,73.88,73.79,73.84,13200.0,44.9467,44.9954,44.9406,44.971,13200.0
2013-09-23 11:45:00,73.84,73.87,73.83,73.86,6400.0,44.971,44.9893,44.9649,44.9832,6400.0
2013-09-23 11:50:00,73.87,73.87,73.72,73.8,9700.0,44.9893,44.9893,44.8979,44.9467,9700.0
2013-09-23 11:55:00,73.8,73.85,73.72,73.79,19000.0,44.9467,44.9771,44.8979,44.9406,19000.0
2013-09-23 12:00:00,73.79,73.83,73.72,73.82,35700.0,44.9406,44.9649,44.8979,44.9588,35700.0
2013-09-23 12:05:00,73.79,73.84,73.72,73.73,5900.0,44.9406,44.971,44.8979,44.904,5900.0
2013-09-23 12:10:00,73.72,73.74,73.62,73.64,5500.0,44.8979,44.9101,44.837,44.8492,5500.0
2013-09-23 12:15:00,73.65,73.67,73.6,73.66,5300.0,44.8553,44.8675,44.8249,44.8614,5300.0
2013-09-23 12:20:00,73.66,73.67,73.63,73.64,4200.0,44.8614,44.8675,44.8431,44.8492,4200.0
2013-09-23 12:25:00,73.63,73.63,73.56,73.61,9300.0,44.8431,44.8431,44.8005,44.8309,9300.0
2013-09-23 12:30:00,73.6,73.63,73.53,73.53,2300.0,44.8249,44.8431,44.7822,44.7822,2300.0
2013-09-23 12:35:00,73.52,73.52,73.46,73.47,5200.0,44.7761,44.7761,44.7396,44.7457,5200.0
2013-09-23 12:40:00,73.5,73.5,73.39,73.41,13700.0,44.7639,44.7639,44.697,44.7091,13700.0
2013-09-23 12:45:00,73.39,73.39,73.33,73.33,6300.0,44.697,44.697,44.6604,44.6604,6300.0
2013-09-23 12:50:00,73.32,73.36,73.32,73.35,3300.0,44.6543,44.6787,44.6543,44.6726,3300.0
2013-09-23 12:55:00,73.38,73.45,73.37,73.45,2400.0,44.6909,44.7335,44.6848,44.7335,2400.0
2013-09-23 13:00:00,73.43,73.46,73.42,73.46,2800.0,44.7213,44.7396,44.7152,44.7396,2800.0
2013-09-23 13:05:00,73.45,73.49,73.45,73.47,5400.0,44.7335,44.7579,44.7335,44.7457,5400.0
2013-09-23 13:10:00,73.46,73.47,73.41,73.41,6800.0,44.7396,44.7457,44.7091,44.7091,6800.0
2013-09-23 13:15:00,73.41,73.42,73.39,73.41,2100.0,44.7091,44.7152,44.697,44.7091,2100.0
2013-09-23 13:20:00,73.42,73.65,73.41,73.62,29200.0,44.7152,44.8553,44.7091,44.837,29200.0
2013-09-23 13:25:00,73.63,73.9,73.62,73.89,25500.0,44.8431,45.0076,44.837,45.0015,25500.0
2013-09-23 13:30:00,73.88,73.89,73.77,73.81,15100.0,44.9954,45.0015,44.9284,44.9527,15100.0
2013-09-23 13:35:00,73.8,73.81,73.72,73.72,2300.0,44.9467,44.9527,44.8979,44.8979,2300.0
2013-09-23 13:40:00,73.73,73.78,73.73,73.76,8900.0,44.904,44.9345,44.904,44.9223,8900.0
2013-09-23 13:45:00,73.77,73.82,73.77,73.81,6200.0,44.9284,44.9588,44.9284,44.9527,6200.0
2013-09-23 13:50:00,73.82,73.86,73.82,73.85,4700.0,44.9588,44.9832,44.9588,44.9771,4700.0
2013-09-23 13:55:00,73.86,73.96,73.86,73.95,7600.0,44.9832,45.0441,44.9832,45.038,7600.0
2013-09-23 14:00:00,73.95,73.95,73.83,73.9,23800.0,45.038,45.038,44.9649,45.0076,23800.0
2013-09-23 14:05:00,73.92,73.96,73.91,73.95,2000.0,45.0197,45.0441,45.0137,45.038,2000.0
2013-09-23 14:10:00,73.94,73.97,73.9,73.92,5500.0,45.0319,45.0502,45.0076,45.0197,5500.0
2013-09-23 14:15:00,73.92,73.94,73.88,73.88,3600.0,45.0197,45.0319,44.9954,44.9954,3600.0
2013-09-23 14:20:00,73.9,73.92,73.86,73.88,7400.0,45.0076,45.0197,44.9832,44.9954,7400.0
2013-09-23 14:25:00,73.85,73.85,73.75,73.81,7100.0,44.9771,44.9771,44.9162,44.9527,7100.0
2013-09-23 14:30:00,73.79,73.86,73.79,73.86,3300.0,44.9406,44.9832,44.9406,44.9832,3300.0
2013-09-23 14:35:00,73.85,73.94,73.85,73.91,6600.0,44.9771,45.0319,44.9771,45.0137,6600.0
2013-09-23 14:40:00,73.9,73.91,73.84,73.84,4800.0,45.0076,45.0137,44.971,44.971,4800.0
2013-09-23 14:45:00,73.82,73.87,73.78,73.8,2500.0,44.9588,44.9893,44.9345,44.9467,2500.0
2013-09-23 14:50:00,73.77,73.89,73.77,73.89,3800.0,44.9284,45.0015,44.9284,45.0015,3800.0
2013-09-23 14:55:00,73.92,73.95,73.88,73.9,9200.0,45.0197,45.038,44.9954,45.0076,9200.0
2013-09-23 15:00:00,73.9,73.92,73.81,73.88,18300.0,45.0076,45.0197,44.9527,44.9954,18300.0
2013-09-23 15:05:00,73.87,73.88,73.82,73.85,16000.0,44.9893,44.9954,44.9588,44.9771,16000.0
2013-09-23 15:10:00,73.83,73.88,73.74,73.88,40500.0,44.9649,44.9954,44.9101,44.9954,40500.0
2013-09-23 15:15:00,73.87,73.88,73.84,73.86,9900.0,44.9893,44.9954,44.971,44.9832,9900.0
2013-09-23 15:20:00,73.86,73.86,73.67,73.73,15300.0,44.9832,44.9832,44.8675,44.904,15300.0
2013-09-23 15:25:00,73.76,73.78,73.62,73.67,9600.0,44.9223,44.9345,44.837,44.8675,9600.0
2013-09-23 15:30:00,73.67,73.7,73.64,73.68,9800.0,44.8675,44.8858,44.8492,44.8736,9800.0
2013-09-23 15:35:00,73.68,73.81,73.68,73.8,12200.0,44.8736,44.9527,44.8736,44.9467,12200.0
2013-09-23 15:40:00,73.78,73.79,73.68,73.75,16100.0,44.9345,44.9406,44.8736,44.9162,16100.0
2013-09-23 15:45:00,73.76,73.79,73.65,73.66,16900.0,44.9223,44.9406,44.8553,44.8614,16900.0
2013-09-23 15:50:00,73.64,73.71,73.61,73.71,26800.0,44.8492,44.8918,44.8309,44.8918,26800.0
2013-09-23 15:55:00,73.71,73.71,73.6,73.62,53700.0,44.8918,44.8918,44.8249,44.837,53700.0
2013-09-24 09:30:00,73.55,73.83,72.91,73.3,39800.0,44.7944,44.9649,44.4046,44.6421,39800.0
2013-09-24 09:35:00,73.22,73.31,73.03,73.08,11300.0,44.5934,44.6482,44.4777,44.5082,11300.0
2013-09-24 09:40:00,73.06,73.23,73.04,73.22,12000.0,44.496,44.5995,44.4838,44.5934,12000.0
2013-09-24 09:45:00,73.13,73.38,73.01,73.34,23900.0,44.5386,44.6909,44.4655,44.6665,23900.0
2013-09-24 09:50:00,73.36,73.56,73.36,73.56,19900.0,44.6787,44.8005,44.6787,44.8005,19900.0
2013-09-24 09:55:00,73.5,73.64,73.4,73.62,25300.0,44.7639,44.8492,44.703,44.837,25300.0
2013-09-24 10:00:00,73.54,73.59,73.24,73.27,8300.0,44.7883,44.8188,44.6056,44.6239,8300.0
2013-09-24 10:05:00,73.27,73.35,73.18,73.23,5700.0,44.6239,44.6726,44.5691,44.5995,5700.0
2013-09-24 10:10:00,73.21,73.25,73.16,73.16,4700.0,44.5873,44.6117,44.5569,44.5569,4700.0
2013-09-24 10:15:00,73.12,73.12,73.0,73.0,5000.0,44.5325,44.5325,44.4594,44.4594,5000.0
2013-09-24 10:20:00,73.02,73.02,72.96,73.01,6100.0,44.4716,44.4716,44.4351,44.4655,6100.0
2013-09-24 10:25:00,73.03,73.13,72.99,73.07,19900.0,44.4777,44.5386,44.4533,44.5021,19900.0
2013-09-24 10:30:00,73.14,73.45,73.13,73.45,19300.0,44.5447,44.7335,44.5386,44.7335,19300.0
2013-09-24 10:35:00,73.47,73.49,73.34,73.34,15300.0,44.7457,44.7579,44.6665,44.6665,15300.0
2013-09-24 10:40:00,73.38,73.43,73.32,73.34,10600.0,44.6909,44.7213,44.6543,44.6665,10600.0
2013-09-24 10:45:00,73.38,73.46,73.28,73.29,6800.0,44.6909,44.7396,44.63,44.6361,6800.0
2013-09-24 10:50:00,73.29,73.45,73.29,73.45,11800.0,44.6361,44.7335,44.6361,44.7335,11800.0
2013-09-24 10:55:00,73.45,73.47,73.29,73.31,9400.0,44.7335,44.7457,44.6361,44.6482,9400.0
2013-09-24 11:00:00,73.33,73.38,73.3,73.37,10100.0,44.6604,44.6909,44.6421,44.6848,10100.0
2013-09-24 11:05:00,73.36,73.42,73.24,73.24,9000.0,44.6787,44.7152,44.6056,44.6056,9000.0
2013-09-24 11:10:00,73.24,73.27,73.22,73.27,5900.0,44.6056,44.6239,44.5934,44.6239,5900.0
2013-09-24 11:15:00,73.28,73.36,73.26,73.36,4400.0,44.63,44.6787,44.6178,44.6787,4400.0
2013-09-24 11:20:00,73.36,73.38,73.22,73.23,10000.0,44.6787,44.6909,44.5934,44.5995,10000.0
2013-09-24 11:25:00,73.23,73.3,73.17,73.2,24600.0,44.5995,44.6421,44.563,44.5812,24600.0
2013-09-24 11:30:00,73.24,73.26,73.12,73.13,9800.0,44.6056,44.6178,44.5325,44.5386,9800.0
2013-09-24 11:35:00,73.12,73.13,73.05,73.05,4600.0,44.5325,44.5386,44.4899,44.4899,4600.0
2013-09-24 11:40:00,73.06,73.09,73.04,73.07,5600.0,44.496,44.5142,44.4838,44.5021,5600.0
2013-09-24 11:45:00,73.08,73.09,73.0,73.06,8100.0,44.5082,44.5142,44.4594,44.496,8100.0
2013-09-24 11:50:00,73.06,73.09,73.04,73.05,3400.0,44.496,44.5142,44.4838,44.4899,3400.0
2013-09-24 11:55:00,73.07,73.17,73.06,73.17,6500.0,44.5021,44.563,44.496,44.563,6500.0
2013-09-24 12:00:00,73.17,73.18,73.12,73.17,7000.0,44.563,44.5691,44.5325,44.563,7000.0
2013-09-24 12:05:00,73.16,73.22,73.14,73.19,3500.0,44.5569,44.5934,44.5447,44.5751,3500.0
2013-09-24 12:10:00,73.2,73.22,73.18,73.18,5400.0,44.5812,44.5934,44.5691,44.5691,5400.0
2013-09-24 12:15:00,73.17,73.17,73.06,73.06,8300.0,44.563,44.563,44.496,44.496,8300.0
2013-09-24 12:20:00,73.06,73.08,73.04,73.07,5900.0,44.496,44.5082,44.4838,44.5021,5900.0
2013-09-24 12:25:00,73.09,73.17,73.09,73.17,5300.0,44.5142,44.563,44.5142,44.563,5300.0
2013-09-24 12:30:00,73.15,73.16,73.07,73.08,2200.0,44.5508,44.5569,44.5021,44.5082,2200.0
2013-09-24 12:35:00,73.08,73.21,73.08,73.21,3500.0,44.5082,44.5873,44.5082,44.5873,3500.0
2013-09-24 12:40:00,73.24,73.27,73.2,73.22,6200.0,44.6056,44.6239,44.5812,44.5934,6200.0
2013-09-24 12:45:00,73.24,73.35,73.22,73.33,7300.0,44.6056,44.6726,44.5934,44.6604,7300.0
2013-09-24 12:50:00,73.35,73.35,73.3,73.31,2400.0,44.6726,44.6726,44.6421,44.6482,2400.0
2013-09-24 12:55:00,73.31,73.33,73.3,73.31,3000.0,44.6482,44.6604,44.6421,44.6482,3000.0
2013-09-24 13:00:00,73.31,73.34,73.29,73.3,5100.0,44.6482,44.6665,44.6361,44.6421,5100.0
2013-09-24 13:05:00,73.32,73.32,73.26,73.26,2300.0,44.6543,44.6543,44.6178,44.6178,2300.0
2013-09-24 13:10:00,73.26,73.26,73.21,73.22,5700.0,44.6178,44.6178,44.5873,44.5934,5700.0
2013-09-24 13:15:00,73.22,73.22,73.17,73.18,4800.0,44.5934,44.5934,44.563,44.5691,4800.0
2013-09-24 13:20:00,73.2,73.2,73.16,73.17,4100.0,44.5812,44.5812,44.5569,44.563,4100.0
2013-09-24 13:25:00,73.18,73.25,73.16,73.25,6600.0,44.5691,44.6117,44.5569,44.6117,6600.0
2013-09-24 13:30:00,73.25,73.25,73.16,73.17,6700.0,44.6117,44.6117,44.5569,44.563,6700.0
2013-09-24 13:35:00,73.17,73.22,73.13,73.18,18600.0,44.563,44.5934,44.5386,44.5691,18600.0
2013-09-24 13:40:00,73.18,73.21,73.17,73.19,11300.0,44.5691,44.5873,44.563,44.5751,11300.0
2013-09-24 13:45:00,73.18,73.26,73.16,73.26,37500.0,44.5691,44.6178,44.5569,44.6178,37500.0
2013-09-24 13:50:00,73.26,73.31,73.25,73.31,15300.0,44.6178,44.6482,44.6117,44.6482,15300.0
2013-09-24 13:55:00,73.31,73.37,73.28,73.31,6200.0,44.6482,44.6848,44.63,44.6482,6200.0
2013-09-24 14:00:00,73.32,73.37,73.32,73.35,4200.0,44.6543,44.6848,44.6543,44.6726,4200.0
2013-09-24 14:05:00,73.34,73.4,73.33,73.4,4500.0,44.6665,44.703,44.6604,44.703,4500.0
2013-09-24 14:10:00,73.39,73.42,73.38,73.38,4200.0,44.697,44.7152,44.6909,44.6909,4200.0
2013-09-24 14:15:00,73.38,73.48,73.38,73.48,4800.0,44.6909,44.7518,44.6909,44.7518,4800.0
2013-09-24 14:20:00,73.49,73.49,73.45,73.45,5200.0,44.7579,44.7579,44.7335,44.7335,5200.0
2013-09-24 14:25:00,73.44,73.44,73.3,73.37,7900.0,44.7274,44.7274,44.6421,44.6848,7900.0
2013-09-24 14:30:00,73.35,73.38,73.34,73.36,7400.0,44.6726,44.6909,44.6665,44.6787,7400.0
2013-09-24 14:35:00,73.35,73.36,73.28,73.29,6200.0,44.6726,44.6787,44.63,44.6361,6200.0
2013-09-24 14:40:00,73.29,73.29,73.23,73.25,3500.0,44.6361,44.6361,44.5995,44.6117,3500.0
2013-09-24 14:45:00,73.26,73.29,73.25,73.28,4300.0,44.6178,44.6361,44.6117,44.63,4300.0
2013-09-24 14:50:00,73.27,73.27,73.18,73.21,10400.0,44.6239,44.6239,44.5691,44.5873,10400.0
2013-09-24 14:55:00,73.22,73.27,73.16,73.17,6000.0,44.5934,44.6239,44.5569,44.563,6000.0
2013-09-24 15:00:00,73.18,73.18,73.12,73.12,6800.0,44.5691,44.5691,44.5325,44.5325,6800.0
2013-09-24 15:05:00,73.15,73.16,73.13,73.15,3600.0,44.5508,44.5569,44.5386,44.5508,3600.0
2013-09-24 15:10:00,73.14,73.14,73.08,73.14,8200.0,44.5447,44.5447,44.5082,44.5447,8200.0
2013-09-24 15:15:00,73.14,73.23,73.14,73.19,6400.0,44.5447,44.5995,44.5447,44.5751,6400.0
2013-09-24 15:20:00,73.19,73.29,73.18,73.29,4700.0,44.5751,44.6361,44.5691,44.6361,4700.0
2013-09-24 15:25:00,73.28,73.32,73.2,73.2,9300.0,44.63,44.6543,44.5812,44.5812,9300.0
2013-09-24 15:30:00,73.21,73.21,73.13,73.16,8800.0,44.5873,44.5873,44.5386,44.5569,8800.0
2013-09-24 15:35:00,73.13,73.13,73.0,73.01,18800.0,44.5386,44.5386,44.4594,44.4655,18800.0
2013-09-24 15:40:00,73.02,73.1,72.98,73.05,19600.0,44.4716,44.5203,44.4473,44.4899,19600.0
2013-09-24 15:45:00,73.05,73.06,72.89,72.92,36600.0,44.4899,44.496,44.3924,44.4107,36600.0
2013-09-24 15:50:00,72.93,72.97,72.85,72.93,52100.0,44.4168,44.4412,44.3681,44.4168,52100.0
2013-09-24 15:55:00,72.92,73.05,72.88,73.03,90600.0,44.4107,44.4899,44.3863,44.4777,90600.0
2013-09-25 09:30:00,73.86,74.36,73.51,74.14,65000.0,44.9832,45.2877,44.77,45.1537,65000.0
2013-09-25 09:35:00,74.17,74.17,73.58,73.59,39500.0,45.172,45.172,44.8127,44.8188,39500.0
2013-09-25 09:40:00,73.58,73.8,73.55,73.63,12200.0,44.8127,44.9467,44.7944,44.8431,12200.0
2013-09-25 09:45:00,73.65,73.79,73.51,73.61,18600.0,44.8553,44.9406,44.77,44.8309,18600.0
2013-09-25 09:50:00,73.64,73.81,73.58,73.74,15400.0,44.8492,44.9527,44.8127,44.9101,15400.0
2013-09-25 09:55:00,73.77,73.78,73.6,73.72,53000.0,44.9284,44.9345,44.8249,44.8979,53000.0
2013-09-25 10:00:00,73.67,73.96,73.6,73.91,13500.0,44.8675,45.0441,44.8249,45.0137,13500.0
2013-09-25 10:05:00,73.89,73.9,73.67,73.69,22200.0,45.0015,45.0076,44.8675,44.8797,22200.0
2013-09-25 10:10:00,73.67,73.7,73.52,73.63,8000.0,44.8675,44.8858,44.7761,44.8431,8000.0
2013-09-25 10:15:00,73.62,73.64,73.53,73.58,8100.0,44.837,44.8492,44.7822,44.8127,8100.0
2013-09-25 10:20:00,73.51,73.8,73.51,73.64,10800.0,44.77,44.9467,44.77,44.8492,10800.0
2013-09-25 10:25:00,73.62,73.81,73.59,73.79,4900.0,44.837,44.9527,44.8188,44.9406,4900.0
2013-09-25 10:30:00,73.78,73.93,73.78,73.88,3800.0,44.9345,45.0258,44.9345,44.9954,3800.0
2013-09-25 10:35:00,73.9,73.98,73.88,73.98,6300.0,45.0076,45.0563,44.9954,45.0563,6300.0
2013-09-25 10:40:00,73.95,74.07,73.95,74.03,9200.0,45.038,45.1111,45.038,45.0867,9200.0
2013-09-25 10:45:00,74.03,74.12,74.03,74.04,12000.0,45.0867,45.1415,45.0867,45.0928,12000.0
2013-09-25 10:50:00,74.04,74.14,74.02,74.03,7800.0,45.0928,45.1537,45.0806,45.0867,7800.0
2013-09-25 10:55:00,74.04,74.05,73.97,73.98,4500.0,45.0928,45.0989,45.0502,45.0563,4500.0
2013-09-25 11:00:00,73.97,74.01,73.85,73.87,9900.0,45.0502,45.0746,44.9771,44.9893,9900.0
2013-09-25 11:05:00,73.84,73.97,73.83,73.96,11600.0,44.971,45.0502,44.9649,45.0441,11600.0
2013-09-25 11:10:00,73.97,74.01,73.94,73.99,6700.0,45.0502,45.0746,45.0319,45.0624,6700.0
2013-09-25 11:15:00,74.0,74.17,73.99,74.14,13400.0,45.0685,45.172,45.0624,45.1537,13400.0
2013-09-25 11:20:00,74.15,74.19,74.13,74.18,5600.0,45.1598,45.1842,45.1476,45.1781,5600.0
2013-09-25 11:25:00,74.18,74.31,74.17,74.3,7900.0,45.1781,45.2573,45.172,45.2512,7900.0
2013-09-25 11:30:00,74.3,74.31,74.22,74.23,13100.0,45.2512,45.2573,45.2025,45.2085,13100.0
2013-09-25 11:35:00,74.21,74.3,74.21,74.26,9400.0,45.1964,45.2512,45.1964,45.2268,9400.0
2013-09-25 11:40:00,74.25,74.29,74.2,74.22,7600.0,45.2207,45.2451,45.1903,45.2025,7600.0
2013-09-25 11:45:00,74.21,74.27,74.19,74.25,8200.0,45.1964,45.2329,45.1842,45.2207,8200.0
2013-09-25 11:50:00,74.25,74.28,74.23,74.28,4300.0,45.2207,45.239,45.2085,45.239,4300.0
2013-09-25 11:55:00,74.3,74.32,74.25,74.26,8000.0,45.2512,45.2634,45.2207,45.2268,8000.0
2013-09-25 12:00:00,74.25,74.26,74.14,74.16,11700.0,45.2207,45.2268,45.1537,45.1659,11700.0
2013-09-25 12:05:00,74.17,74.52,74.16,74.4,130400.0,45.172,45.3852,45.1659,45.3121,130400.0
2013-09-25 12:10:00,74.39,74.43,74.38,74.43,2600.0,45.306,45.3303,45.2999,45.3303,2600.0
2013-09-25 12:15:00,74.43,74.44,74.37,74.38,9400.0,45.3303,45.3364,45.2938,45.2999,9400.0
2013-09-25 12:20:00,74.39,74.4,74.23,74.25,32000.0,45.306,45.3121,45.2085,45.2207,32000.0
2013-09-25 12:25:00,74.23,74.34,74.18,74.34,39900.0,45.2085,45.2755,45.1781,45.2755,39900.0
2013-09-25 12:30:00,74.36,74.49,74.36,74.43,13200.0,45.2877,45.3669,45.2877,45.3303,13200.0
2013-09-25 12:35:00,74.41,74.47,74.39,74.47,8900.0,45.3182,45.3547,45.306,45.3547,8900.0
2013-09-25 12:40:00,74.47,74.53,74.47,74.5,21600.0,45.3547,45.3913,45.3547,45.373,21600.0
2013-09-25 12:45:00,74.49,74.59,74.48,74.48,23200.0,45.3669,45.4278,45.3608,45.3608,23200.0
2013-09-25 12:50:00,74.47,74.5,74.26,74.28,16900.0,45.3547,45.373,45.2268,45.239,16900.0
2013-09-25 12:55:00,74.28,74.5,74.28,74.5,12300.0,45.239,45.373,45.239,45.373,12300.0
2013-09-25 13:00:00,74.5,74.58,74.49,74.53,14900.0,45.373,45.4217,45.3669,45.3913,14900.0
2013-09-25 13:05:00,74.5,74.68,74.5,74.68,13000.0,45.373,45.4826,45.373,45.4826,13000.0
2013-09-25 13:10:00,74.68,74.85,74.67,74.7,35100.0,45.4826,45.5861,45.4765,45.4948,35100.0
2013-09-25 13:15:00,74.71,74.72,74.62,74.63,12600.0,45.5009,45.507,45.4461,45.4522,12600.0
2013-09-25 13:20:00,74.64,74.72,74.63,74.71,13100.0,45.4582,45.507,45.4522,45.5009,13100.0
2013-09-25 13:25:00,74.71,74.75,74.65,74.74,18300.0,45.5009,45.5252,45.4643,45.5191,18300.0
2013-09-25 13:30:00,74.73,74.73,74.52,74.56,18000.0,45.5131,45.5131,45.3852,45.4095,18000.0
2013-09-25 13:35:00,74.55,74.61,74.51,74.61,24500.0,45.4034,45.44,45.3791,45.44,24500.0
2013-09-25 13:40:00,74.61,74.62,74.5,74.54,19900.0,45.44,45.4461,45.373,45.3973,19900.0
2013-09-25 13:45:00,74.56,74.61,74.51,74.56,28800.0,45.4095,45.44,45.3791,45.4095,28800.0
2013-09-25 13:50:00,74.55,74.61,74.42,74.48,13600.0,45.4034,45.44,45.3243,45.3608,13600.0
2013-09-25 13:55:00,74.48,74.66,74.48,74.56,43000.0,45.3608,45.4704,45.3608,45.4095,43000.0
2013-09-25 14:00:00,74.56,74.59,74.5,74.54,9800.0,45.4095,45.4278,45.373,45.3973,9800.0
2013-09-25 14:05:00,74.54,74.59,74.39,74.48,36100.0,45.3973,45.4278,45.306,45.3608,36100.0
2013-09-25 14:10:00,74.47,74.55,74.29,74.39,21300.0,45.3547,45.4034,45.2451,45.306,21300.0
2013-09-25 14:15:00,74.38,74.46,74.34,74.45,34600.0,45.2999,45.3486,45.2755,45.3425,34600.0
2013-09-25 14:20:00,74.45,74.47,74.29,74.32,20300.0,45.3425,45.3547,45.2451,45.2634,20300.0
2013-09-25 14:25:00,74.31,74.4,74.3,74.36,17500.0,45.2573,45.3121,45.2512,45.2877,17500.0
2013-09-25 14:30:00,74.35,74.46,74.33,74.43,19500.0,45.2816,45.3486,45.2694,45.3303,19500.0
2013-09-25 14:35:00,74.42,74.57,74.35,74.56,43300.0,45.3243,45.4156,45.2816,45.4095,43300.0
2013-09-25 14:40:00,74.55,74.63,74.5,74.59,12500.0,45.4034,45.4522,45.373,45.4278,12500.0
2013-09-25 14:45:00,74.55,74.63,74.55,74.61,7600.0,45.4034,45.4522,45.4034,45.44,7600.0
2013-09-25 14:50:00,74.61,74.66,74.61,74.64,12500.0,45.44,45.4704,45.44,45.4582,12500.0
2013-09-25 14:55:00,74.63,74.64,74.5,74.51,19000.0,45.4522,45.4582,45.373,45.3791,19000.0
2013-09-25 15:00:00,74.51,74.57,74.51,74.55,15500.0,45.3791,45.4156,45.3791,45.4034,15500.0
2013-09-25 15:05:00,74.55,74.63,74.53,74.63,21500.0,45.4034,45.4522,45.3913,45.4522,21500.0
2013-09-25 15:10:00,74.63,74.77,74.61,74.71,31900.0,45.4522,45.5374,45.44,45.5009,31900.0
2013-09-25 15:15:00,74.71,74.76,74.68,74.74,33500.0,45.5009,45.5313,45.4826,45.5191,33500.0
2013-09-25 15:20:00,74.75,74.76,74.65,74.68,25800.0,45.5252,45.5313,45.4643,45.4826,25800.0
2013-09-25 15:25:00,74.68,74.69,74.59,74.63,67100.0,45.4826,45.4887,45.4278,45.4522,67100.0
2013-09-25 15:30:00,74.63,74.67,74.55,74.57,144400.0,45.4522,45.4765,45.4034,45.4156,144400.0
2013-09-25 15:35:00,74.58,74.61,74.52,74.53,26300.0,45.4217,45.44,45.3852,45.3913,26300.0
2013-09-25 15:40:00,74.53,74.59,74.53,74.57,30300.0,45.3913,45.4278,45.3913,45.4156,30300.0
2013-09-25 15:45:00,74.56,74.59,74.54,74.58,39000.0,45.4095,45.4278,45.3973,45.4217,39000.0
2013-09-25 15:50:00,74.58,74.59,74.52,74.58,71700.0,45.4217,45.4278,45.3852,45.4217,71700.0
2013-09-25 15:55:00,74.57,74.57,74.49,74.53,63100.0,45.4156,45.4156,45.3669,45.3913,63100.0
2013-09-26 09:30:00,74.73,74.92,74.5,74.81,37400.0,45.5131,45.6288,45.373,45.5618,37400.0
2013-09-26 09:35:00,74.82,75.25,74.74,75.22,19000.0,45.5679,45.8298,45.5191,45.8115,19000.0
2013-09-26 09:40:00,75.19,75.43,75.19,75.26,37200.0,45.7932,45.9394,45.7932,45.8358,37200.0
2013-09-26 09:45:00,75.26,75.5,75.26,75.35,42900.0,45.8358,45.982,45.8358,45.8907,42900.0
2013-09-26 09:50:00,75.34,75.39,74.95,74.96,38100.0,45.8846,45.915,45.647,45.6531,38100.0
2013-09-26 09:55:00,74.96,75.03,74.92,75.03,24300.0,45.6531,45.6958,45.6288,45.6958,24300.0
2013-09-26 10:00:00,75.04,75.1,75.0,75.08,33100.0,45.7019,45.7384,45.6775,45.7262,33100.0
2013-09-26 10:05:00,75.06,75.14,74.95,74.95,37000.0,45.714,45.7628,45.647,45.647,37000.0
2013-09-26 10:10:00,74.96,75.01,74.81,74.88,37700.0,45.6531,45.6836,45.5618,45.6044,37700.0
2013-09-26 10:15:00,74.88,74.92,74.79,74.91,12000.0,45.6044,45.6288,45.5496,45.6227,12000.0
2013-09-26 10:20:00,74.91,74.97,74.89,74.95,20400.0,45.6227,45.6592,45.6105,45.647,20400.0
2013-09-26 10:25:00,74.96,74.96,74.87,74.87,13100.0,45.6531,45.6531,45.5983,45.5983,13100.0
2013-09-26 10:30:00,74.88,74.93,74.8,74.8,12800.0,45.6044,45.6349,45.5557,45.5557,12800.0
2013-09-26 10:35:00,74.81,74.85,74.69,74.82,25000.0,45.5618,45.5861,45.4887,45.5679,25000.0
2013-09-26 10:40:00,74.83,74.86,74.72,74.75,25500.0,45.574,45.5922,45.507,45.5252,25500.0
2013-09-26 10:45:00,74.76,74.78,74.63,74.78,30800.0,45.5313,45.5435,45.4522,45.5435,30800.0
2013-09-26 10:50:00,74.76,74.84,74.68,74.83,35900.0,45.5313,45.5801,45.4826,45.574,35900.0
2013-09-26 10:55:00,74.81,74.95,74.73,74.95,20300.0,45.5618,45.647,45.5131,45.647,20300.0
2013-09-26 11:00:00,74.93,74.95,74.75,74.77,15800.0,45.6349,45.647,45.5252,45.5374,15800.0
2013-09-26 11:05:00,74.74,74.95,74.74,74.92,53900.0,45.5191,45.647,45.5191,45.6288,53900.0
2013-09-26 11:10:00,74.91,74.93,74.88,74.9,43100.0,45.6227,45.6349,45.6044,45.6166,43100.0
2013-09-26 11:15:00,74.9,74.92,74.84,74.91,17300.0,45.6166,45.6288,45.5801,45.6227,17300.0
2013-09-26 11:20:00,74.91,75.0,74.86,74.99,12700.0,45.6227,45.6775,45.5922,45.6714,12700.0
2013-09-26 11:25:00,74.99,75.04,74.94,74.94,18800.0,45.6714,45.7019,45.641,45.641,18800.0
2013-09-26 11:30:00,74.95,75.01,74.87,75.0,22900.0,45.647,45.6836,45.5983,45.6775,22900.0
2013-09-26 11:35:00,75.0,75.02,74.99,74.99,52300.0,45.6775,45.6897,45.6714,45.6714,52300.0
2013-09-26 11:40:00,74.99,75.05,74.92,74.99,10500.0,45.6714,45.7079,45.6288,45.6714,10500.0
2013-09-26 11:45:00,74.99,75.06,74.99,75.0,16100.0,45.6714,45.714,45.6714,45.6775,16100.0
2013-09-26 11:50:00,75.0,75.14,75.0,75.09,27300.0,45.6775,45.7628,45.6775,45.7323,27300.0
2013-09-26 11:55:00,75.08,75.17,75.08,75.14,9400.0,45.7262,45.781,45.7262,45.7628,9400.0
2013-09-26 12:00:00,75.13,75.18,75.08,75.18,29200.0,45.7567,45.7871,45.7262,45.7871,29200.0
2013-09-26 12:05:00,75.19,75.28,75.18,75.23,28900.0,45.7932,45.848,45.7871,45.8176,28900.0
2013-09-26 12:10:00,75.22,75.23,75.12,75.17,8300.0,45.8115,45.8176,45.7506,45.781,8300.0
2013-09-26 12:15:00,75.18,75.24,75.17,75.22,9900.0,45.7871,45.8237,45.781,45.8115,9900.0
2013-09-26 12:20:00,75.2,75.26,75.2,75.26,8400.0,45.7993,45.8358,45.7993,45.8358,8400.0
2013-09-26 12:25:00,75.26,75.28,75.23,75.28,9400.0,45.8358,45.848,45.8176,45.848,9400.0
2013-09-26 12:30:00,75.27,75.32,75.27,75.31,11300.0,45.8419,45.8724,45.8419,45.8663,11300.0
2013-09-26 12:35:00,75.3,75.31,75.27,75.31,17400.0,45.8602,45.8663,45.8419,45.8663,17400.0
2013-09-26 12:40:00,75.31,75.32,75.15,75.15,20100.0,45.8663,45.8724,45.7689,45.7689,20100.0
2013-09-26 12:45:00,75.14,75.14,75.05,75.07,17200.0,45.7628,45.7628,45.7079,45.7201,17200.0
2013-09-26 12:50:00,75.08,75.12,75.03,75.06,12300.0,45.7262,45.7506,45.6958,45.714,12300.0
2013-09-26 12:55:00,75.06,75.11,75.06,75.11,22900.0,45.714,45.7445,45.714,45.7445,22900.0
2013-09-26 13:00:00,75.11,75.12,75.1,75.11,19200.0,45.7445,45.7506,45.7384,45.7445,19200.0
2013-09-26 13:05:00,75.11,75.2,75.11,75.18,12800.0,45.7445,45.7993,45.7445,45.7871,12800.0
2013-09-26 13:10:00,75.19,75.22,75.19,75.22,9500.0,45.7932,45.8115,45.7932,45.8115,9500.0
2013-09-26 13:15:00,75.22,75.23,75.11,75.15,35600.0,45.8115,45.8176,45.7445,45.7689,35600.0
2013-09-26 13:20:00,75.15,75.15,75.06,75.08,19400.0,45.7689,45.7689,45.714,45.7262,19400.0
2013-09-26 13:25:00,75.09,75.09,75.06,75.09,8500.0,45.7323,45.7323,45.714,45.7323,8500.0
2013-09-26 13:30:00,75.11,75.15,75.1,75.11,12900.0,45.7445,45.7689,45.7384,45.7445,12900.0
2013-09-26 13:35:00,75.09,75.09,75.04,75.05,7700.0,45.7323,45.7323,45.7019,45.7079,7700.0
2013-09-26 13:40:00,75.06,75.12,75.06,75.08,16900.0,45.714,45.7506,45.714,45.7262,16900.0
2013-09-26 13:45:00,75.07,75.2,75.02,75.19,22300.0,45.7201,45.7993,45.6897,45.7932,22300.0
2013-09-26 13:50:00,75.19,75.27,75.16,75.25,11600.0,45.7932,45.8419,45.7749,45.8298,11600.0
2013-09-26 13:55:00,75.26,75.36,75.25,75.34,16700.0,45.8358,45.8968,45.8298,45.8846,16700.0
2013-09-26 14:00:00,75.34,75.34,75.15,75.15,17200.0,45.8846,45.8846,45.7689,45.7689,17200.0
2013-09-26 14:05:00,75.15,75.17,75.05,75.1,13500.0,45.7689,45.781,45.7079,45.7384,13500.0
2013-09-26 14:10:00,75.12,75.12,75.03,75.1,15100.0,45.7506,45.7506,45.6958,45.7384,15100.0
2013-09-26 14:15:00,75.08,75.08,75.04,75.05,7000.0,45.7262,45.7262,45.7019,45.7079,7000.0
2013-09-26 14:20:00,75.05,75.07,74.98,75.07,17200.0,45.7079,45.7201,45.6653,45.7201,17200.0
2013-09-26 14:25:00,75.06,75.17,75.05,75.16,11900.0,45.714,45.781,45.7079,45.7749,11900.0
2013-09-26 14:30:00,75.16,75.17,75.1,75.12,22400.0,45.7749,45.781,45.7384,45.7506,22400.0
2013-09-26 14:35:00,75.13,75.13,75.06,75.12,15700.0,45.7567,45.7567,45.714,45.7506,15700.0
2013-09-26 14:40:00,75.12,75.18,75.1,75.18,20900.0,45.7506,45.7871,45.7384,45.7871,20900.0
2013-09-26 14:45:00,75.17,75.17,75.11,75.12,21500.0,45.781,45.781,45.7445,45.7506,21500.0
2013-09-26 14:50:00,75.12,75.17,75.08,75.13,21900.0,45.7506,45.781,45.7262,45.7567,21900.0
2013-09-26 14:55:00,75.15,75.18,75.12,75.12,11400.0,45.7689,45.7871,45.7506,45.7506,11400.0
2013-09-26 15:00:00,75.09,75.1,75.02,75.02,17300.0,45.7323,45.7384,45.6897,45.6897,17300.0
2013-09-26 15:05:00,75.04,75.05,74.95,75.02,18100.0,45.7019,45.7079,45.647,45.6897,18100.0
2013-09-26 15:10:00,75.02,75.02,74.87,74.87,17200.0,45.6897,45.6897,45.5983,45.5983,17200.0
2013-09-26 15:15:00,74.88,74.94,74.84,74.92,14500.0,45.6044,45.641,45.5801,45.6288,14500.0
2013-09-26 15:20:00,74.92,75.02,74.92,75.02,13000.0,45.6288,45.6897,45.6288,45.6897,13000.0
2013-09-26 15:25:00,75.02,75.13,75.02,75.09,27300.0,45.6897,45.7567,45.6897,45.7323,27300.0
2013-09-26 15:30:00,75.09,75.14,75.04,75.06,28700.0,45.7323,45.7628,45.7019,45.714,28700.0
2013-09-26 15:35:00,75.05,75.18,75.05,75.14,25700.0,45.7079,45.7871,45.7079,45.7628,25700.0
2013-09-26 15:40:00,75.15,75.23,75.14,75.22,28100.0,45.7689,45.8176,45.7628,45.8115,28100.0
2013-09-26 15:45:00,75.22,75.32,75.19,75.3,48300.0,45.8115,45.8724,45.7932,45.8602,48300.0
2013-09-26 15:50:00,75.28,75.29,75.22,75.24,44000.0,45.848,45.8541,45.8115,45.8237,44000.0
2013-09-26 15:55:00,75.24,75.36,75.22,75.32,106300.0,45.8237,45.8968,45.8115,45.8724,106300.0
2013-09-27 09:30:00,74.73,74.96,74.35,74.55,43000.0,45.5131,45.6531,45.2816,45.4034,43000.0
2013-09-27 09:35:00,74.67,74.67,74.47,74.48,12000.0,45.4765,45.4765,45.3547,45.3608,12000.0
2013-09-27 09:40:00,74.48,74.75,74.46,74.68,14500.0,45.3608,45.5252,45.3486,45.4826,14500.0
2013-09-27 09:45:00,74.71,74.88,74.58,74.88,7500.0,45.5009,45.6044,45.4217,45.6044,7500.0
2013-09-27 09:50:00,74.93,74.93,74.76,74.85,13100.0,45.6349,45.6349,45.5313,45.5861,13100.0
2013-09-27 09:55:00,74.89,74.97,74.71,74.88,12300.0,45.6105,45.6592,45.5009,45.6044,12300.0
2013-09-27 10:00:00,74.89,74.97,74.55,74.55,15500.0,45.6105,45.6592,45.4034,45.4034,15500.0
2013-09-27 10:05:00,74.55,74.75,74.49,74.49,7800.0,45.4034,45.5252,45.3669,45.3669,7800.0
2013-09-27 10:10:00,74.51,74.54,74.37,74.42,14500.0,45.3791,45.3973,45.2938,45.3243,14500.0
2013-09-27 10:15:00,74.42,74.6,74.41,74.55,16300.0,45.3243,45.4339,45.3182,45.4034,16300.0
2013-09-27 10:20:00,74.6,74.61,74.38,74.39,29200.0,45.4339,45.44,45.2999,45.306,29200.0
2013-09-27 10:25:00,74.36,74.44,74.32,74.34,7000.0,45.2877,45.3364,45.2634,45.2755,7000.0
2013-09-27 10:30:00,74.32,74.32,74.25,74.27,8000.0,45.2634,45.2634,45.2207,45.2329,8000.0
2013-09-27 10:35:00,74.29,74.32,74.26,74.26,11000.0,45.2451,45.2634,45.2268,45.2268,11000.0
2013-09-27 10:40:00,74.25,74.25,74.11,74.11,9900.0,45.2207,45.2207,45.1355,45.1355,9900.0
2013-09-27 10:45:00,74.13,74.23,74.12,74.23,9100.0,45.1476,45.2085,45.1415,45.2085,9100.0
2013-09-27 10:50:00,74.25,74.29,74.09,74.11,10600.0,45.2207,45.2451,45.1233,45.1355,10600.0
2013-09-27 10:55:00,74.13,74.31,74.1,74.29,11100.0,45.1476,45.2573,45.1294,45.2451,11100.0
2013-09-27 11:00:00,74.32,74.4,74.31,74.33,12800.0,45.2634,45.3121,45.2573,45.2694,12800.0
2013-09-27 11:05:00,74.35,74.35,74.19,74.2,6100.0,45.2816,45.2816,45.1842,45.1903,6100.0
2013-09-27 11:10:00,74.2,74.2,74.13,74.18,5100.0,45.1903,45.1903,45.1476,45.1781,5100.0
2013-09-27 11:15:00,74.17,74.2,74.07,74.09,10700.0,45.172,45.1903,45.1111,45.1233,10700.0
2013-09-27 11:20:00,74.06,74.17,74.05,74.15,5600.0,45.105,45.172,45.0989,45.1598,5600.0
2013-09-27 11:25:00,74.17,74.25,74.15,74.23,3300.0,45.172,45.2207,45.1598,45.2085,3300.0
2013-09-27 11:30:00,74.25,74.36,74.25,74.35,7100.0,45.2207,45.2877,45.2207,45.2816,7100.0
2013-09-27 11:35:00,74.34,74.48,74.32,74.48,7000.0,45.2755,45.3608,45.2634,45.3608,7000.0
2013-09-27 11:40:00,74.48,74.54,74.44,74.44,7800.0,45.3608,45.3973,45.3364,45.3364,7800.0
2013-09-27 11:45:00,74.44,74.51,74.43,74.48,13200.0,45.3364,45.3791,45.3303,45.3608,13200.0
2013-09-27 11:50:00,74.48,74.49,74.45,74.46,3800.0,45.3608,45.3669,45.3425,45.3486,3800.0
2013-09-27 11:55:00,74.46,74.61,74.45,74.6,10600.0,45.3486,45.44,45.3425,45.4339,10600.0
2013-09-27 12:00:00,74.6,74.69,74.6,74.69,7000.0,45.4339,45.4887,45.4339,45.4887,7000.0
2013-09-27 12:05:00,74.7,74.74,74.61,74.61,12600.0,45.4948,45.5191,45.44,45.44,12600.0
2013-09-27 12:10:00,74.61,74.77,74.6,74.74,29000.0,45.44,45.5374,45.4339,45.5191,29000.0
2013-09-27 12:15:00,74.75,74.8,74.75,74.8,8000.0,45.5252,45.5557,45.5252,45.5557,8000.0
2013-09-27 12:20:00,74.77,74.8,74.7,74.7,8800.0,45.5374,45.5557,45.4948,45.4948,8800.0
2013-09-27 12:25:00,74.69,74.77,74.68,74.75,9100.0,45.4887,45.5374,45.4826,45.5252,9100.0
2013-09-27 12:30:00,74.77,74.78,74.76,74.76,2000.0,45.5374,45.5435,45.5313,45.5313,2000.0
2013-09-27 12:35:00,74.75,74.76,74.68,74.68,7300.0,45.5252,45.5313,45.4826,45.4826,7300.0
2013-09-27 12:40:00,74.69,74.75,74.67,74.7,13100.0,45.4887,45.5252,45.4765,45.4948,13100.0
2013-09-27 12:45:00,74.69,74.71,74.67,74.71,5300.0,45.4887,45.5009,45.4765,45.5009,5300.0
2013-09-27 12:50:00,74.68,74.76,74.68,74.76,3600.0,45.4826,45.5313,45.4826,45.5313,3600.0
2013-09-27 12:55:00,74.78,74.8,74.74,74.75,5000.0,45.5435,45.5557,45.5191,45.5252,5000.0
2013-09-27 13:00:00,74.74,74.76,74.74,74.76,2300.0,45.5191,45.5313,45.5191,45.5313,2300.0
2013-09-27 13:05:00,74.76,74.78,74.75,74.76,5000.0,45.5313,45.5435,45.5252,45.5313,5000.0
2013-09-27 13:10:00,74.78,74.84,74.78,74.84,4200.0,45.5435,45.5801,45.5435,45.5801,4200.0
2013-09-27 13:15:00,74.84,74.84,74.78,74.8,17200.0,45.5801,45.5801,45.5435,45.5557,17200.0
2013-09-27 13:20:00,74.81,74.82,74.78,74.81,7500.0,45.5618,45.5679,45.5435,45.5618,7500.0
2013-09-27 13:25:00,74.8,74.82,74.79,74.8,8500.0,45.5557,45.5679,45.5496,45.5557,8500.0
2013-09-27 13:30:00,74.8,74.82,74.79,74.81,11000.0,45.5557,45.5679,45.5496,45.5618,11000.0
2013-09-27 13:35:00,74.81,74.83,74.79,74.82,7300.0,45.5618,45.574,45.5496,45.5679,7300.0
2013-09-27 13:40:00,74.84,74.89,74.83,74.85,8700.0,45.5801,45.6105,45.574,45.5861,8700.0
2013-09-27 13:45:00,74.85,74.86,74.82,74.82,9600.0,45.5861,45.5922,45.5679,45.5679,9600.0
2013-09-27 13:50:00,74.83,74.88,74.83,74.87,4800.0,45.574,45.6044,45.574,45.5983,4800.0
2013-09-27 13:55:00,74.87,74.87,74.82,74.86,7200.0,45.5983,45.5983,45.5679,45.5922,7200.0
2013-09-27 14:00:00,74.87,74.87,74.84,74.87,3700.0,45.5983,45.5983,45.5801,45.5983,3700.0
2013-09-27 14:05:00,74.86,74.89,74.81,74.81,12800.0,45.5922,45.6105,45.5618,45.5618,12800.0
2013-09-27 14:10:00,74.82,74.91,74.82,74.89,10600.0,45.5679,45.6227,45.5679,45.6105,10600.0
2013-09-27 14:15:00,74.9,74.91,74.87,74.88,8500.0,45.6166,45.6227,45.5983,45.6044,8500.0
2013-09-27 14:20:00,74.88,74.9,74.87,74.87,8200.0,45.6044,45.6166,45.5983,45.5983,8200.0
2013-09-27 14:25:00,74.87,74.9,74.87,74.88,4700.0,45.5983,45.6166,45.5983,45.6044,4700.0
2013-09-27 14:30:00,74.88,74.92,74.87,74.91,17200.0,45.6044,45.6288,45.5983,45.6227,17200.0
2013-09-27 14:35:00,74.91,74.93,74.86,74.92,10100.0,45.6227,45.6349,45.5922,45.6288,10100.0
2013-09-27 14:40:00,74.92,74.97,74.9,74.96,13900.0,45.6288,45.6592,45.6166,45.6531,13900.0
2013-09-27 14:45:00,74.96,75.03,74.95,75.01,13700.0,45.6531,45.6958,45.647,45.6836,13700.0
2013-09-27 14:50:00,75.0,75.03,75.0,75.03,9000.0,45.6775,45.6958,45.6775,45.6958,9000.0
2013-09-27 14:55:00,75.01,75.05,75.0,75.04,10900.0,45.6836,45.7079,45.6775,45.7019,10900.0
2013-09-27 15:00:00,75.03,75.06,74.95,74.96,14000.0,45.6958,45.714,45.647,45.6531,14000.0
2013-09-27 15:05:00,74.97,74.97,74.88,74.9,11000.0,45.6592,45.6592,45.6044,45.6166,11000.0
2013-09-27 15:10:00,74.9,74.93,74.9,74.93,9800.0,45.6166,45.6349,45.6166,45.6349,9800.0
2013-09-27 15:15:00,74.94,74.94,74.86,74.93,29200.0,45.641,45.641,45.5922,45.6349,29200.0
2013-09-27 15:20:00,74.9,74.93,74.85,74.87,14700.0,45.6166,45.6349,45.5861,45.5983,14700.0
2013-09-27 15:25:00,74.89,74.94,74.87,74.92,14300.0,45.6105,45.641,45.5983,45.6288,14300.0
2013-09-27 15:30:00,74.93,74.94,74.89,74.92,11500.0,45.6349,45.641,45.6105,45.6288,11500.0
2013-09-27 15:35:00,74.91,74.92,74.88,74.91,17900.0,45.6227,45.6288,45.6044,45.6227,17900.0
2013-09-27 15:40:00,74.91,74.95,74.87,74.88,15800.0,45.6227,45.647,45.5983,45.6044,15800.0
2013-09-27 15:45:00,74.88,74.91,74.75,74.75,31300.0,45.6044,45.6227,45.5252,45.5252,31300.0
2013-09-27 15:50:00,74.76,74.87,74.74,74.87,23600.0,45.5313,45.5983,45.5191,45.5983,23600.0
2013-09-27 15:55:00,74.85,74.93,74.81,74.83,59400.0,45.5861,45.6349,45.5618,45.574,59400.0
2013-09-30 09:30:00,74.14,74.38,73.75,73.81,34800.0,45.1537,45.2999,44.9162,44.9527,34800.0
2013-09-30 09:35:00,73.82,74.0,73.78,73.92,15000.0,44.9588,45.0685,44.9345,45.0197,15000.0
2013-09-30 09:40:00,73.92,74.08,73.92,73.96,12600.0,45.0197,45.1172,45.0197,45.0441,12600.0
2013-09-30 09:45:00,73.84,74.01,73.84,73.96,13600.0,44.971,45.0746,44.971,45.0441,13600.0
2013-09-30 09:50:00,74.02,74.03,73.92,74.01,19400.0,45.0806,45.0867,45.0197,45.0746,19400.0
2013-09-30 09:55:00,74.01,74.13,73.98,74.09,18400.0,45.0746,45.1476,45.0563,45.1233,18400.0
2013-09-30 10:00:00,74.11,74.32,74.11,74.25,9900.0,45.1355,45.2634,45.1355,45.2207,9900.0
2013-09-30 10:05:00,74.25,74.37,74.22,74.25,8100.0,45.2207,45.2938,45.2025,45.2207,8100.0
2013-09-30 10:10:00,74.25,74.28,74.17,74.19,8300.0,45.2207,45.239,45.172,45.1842,8300.0
2013-09-30 10:15:00,74.17,74.28,74.17,74.27,14000.0,45.172,45.239,45.172,45.2329,14000.0
2013-09-30 10:20:00,74.27,74.32,74.2,74.24,13100.0,45.2329,45.2634,45.1903,45.2146,13100.0
2013-09-30 10:25:00,74.24,74.29,74.21,74.22,10300.0,45.2146,45.2451,45.1964,45.2025,10300.0
2013-09-30 10:30:00,74.24,74.24,74.07,74.16,21800.0,45.2146,45.2146,45.1111,45.1659,21800.0
2013-09-30 10:35:00,74.17,74.26,74.17,74.26,14000.0,45.172,45.2268,45.172,45.2268,14000.0
2013-09-30 10:40:00,74.22,74.27,74.2,74.21,6000.0,45.2025,45.2329,45.1903,45.1964,6000.0
2013-09-30 10:45:00,74.23,74.27,74.17,74.17,16900.0,45.2085,45.2329,45.172,45.172,16900.0
2013-09-30 10:50:00,74.17,74.21,74.14,74.14,9800.0,45.172,45.1964,45.1537,45.1537,9800.0
2013-09-30 10:55:00,74.16,74.24,74.13,74.2,39200.0,45.1659,45.2146,45.1476,45.1903,39200.0
2013-09-30 11:00:00,74.2,74.2,74.11,74.11,18800.0,45.1903,45.1903,45.1355,45.1355,18800.0
2013-09-30 11:05:00,74.12,74.14,74.08,74.09,4500.0,45.1415,45.1537,45.1172,45.1233,4500.0
2013-09-30 11:10:00,74.1,74.1,73.9,73.9,20200.0,45.1294,45.1294,45.0076,45.0076,20200.0
2013-09-30 11:15:00,73.88,73.89,73.76,73.76,10300.0,44.9954,45.0015,44.9223,44.9223,10300.0
2013-09-30 11:20:00,73.78,73.82,73.77,73.82,11700.0,44.9345,44.9588,44.9284,44.9588,11700.0
2013-09-30 11:25:00,73.82,73.94,73.82,73.88,15000.0,44.9588,45.0319,44.9588,44.9954,15000.0
2013-09-30 11:30:00,73.88,73.98,73.88,73.96,18100.0,44.9954,45.0563,44.9954,45.0441,18100.0
2013-09-30 11:35:00,73.95,73.99,73.94,73.97,19300.0,45.038,45.0624,45.0319,45.0502,19300.0
2013-09-30 11:40:00,74.0,74.04,73.95,73.97,9800.0,45.0685,45.0928,45.038,45.0502,9800.0
2013-09-30 11:45:00,73.97,74.01,73.92,73.95,5300.0,45.0502,45.0746,45.0197,45.038,5300.0
2013-09-30 11:50:00,73.92,73.94,73.91,73.94,1200.0,45.0197,45.0319,45.0137,45.0319,1200.0
2013-09-30 11:55:00,73.96,74.19,73.95,74.16,21600.0,45.0441,45.1842,45.038,45.1659,21600.0
2013-09-30 12:00:00,74.15,74.17,74.0,74.02,13600.0,45.1598,45.172,45.0685,45.0806,13600.0
2013-09-30 12:05:00,74.0,74.03,73.97,73.97,6500.0,45.0685,45.0867,45.0502,45.0502,6500.0
2013-09-30 12:10:00,73.95,73.98,73.94,73.95,2300.0,45.038,45.0563,45.0319,45.038,2300.0
2013-09-30 12:15:00,73.94,73.96,73.85,73.86,3200.0,45.0319,45.0441,44.9771,44.9832,3200.0
2013-09-30 12:20:00,73.87,73.88,73.78,73.79,6700.0,44.9893,44.9954,44.9345,44.9406,6700.0
2013-09-30 12:25:00,73.82,73.87,73.81,73.86,1600.0,44.9588,44.9893,44.9527,44.9832,1600.0
2013-09-30 12:30:00,73.87,73.89,73.85,73.88,1900.0,44.9893,45.0015,44.9771,44.9954,1900.0
2013-09-30 12:35:00,73.9,74.02,73.89,73.99,5300.0,45.0076,45.0806,45.0015,45.0624,5300.0
2013-09-30 12:40:00,74.01,74.09,74.0,74.03,9800.0,45.0746,45.1233,45.0685,45.0867,9800.0
2013-09-30 12:45:00,74.03,74.07,74.02,74.05,4400.0,45.0867,45.1111,45.0806,45.0989,4400.0
2013-09-30 12:50:00,74.04,74.07,74.03,74.07,8900.0,45.0928,45.1111,45.0867,45.1111,8900.0
2013-09-30 12:55:00,74.07,74.1,74.04,74.1,3800.0,45.1111,45.1294,45.0928,45.1294,3800.0
2013-09-30 13:00:00,74.1,74.14,74.07,74.07,9000.0,45.1294,45.1537,45.1111,45.1111,9000.0
2013-09-30 13:05:00,74.07,74.11,74.05,74.09,6000.0,45.1111,45.1355,45.0989,45.1233,6000.0
2013-09-30 13:10:00,74.08,74.09,74.01,74.01,3400.0,45.1172,45.1233,45.0746,45.0746,3400.0
2013-09-30 13:15:00,74.02,74.19,73.98,74.18,21300.0,45.0806,45.1842,45.0563,45.1781,21300.0
2013-09-30 13:20:00,74.2,74.2,74.13,74.14,8800.0,45.1903,45.1903,45.1476,45.1537,8800.0
2013-09-30 13:25:00,74.11,74.19,74.07,74.11,9500.0,45.1355,45.1842,45.1111,45.1355,9500.0
2013-09-30 13:30:00,74.12,74.22,74.1,74.21,5200.0,45.1415,45.2025,45.1294,45.1964,5200.0
2013-09-30 13:35:00,74.23,74.3,74.17,74.19,5700.0,45.2085,45.2512,45.172,45.1842,5700.0
2013-09-30 13:40:00,74.16,74.21,74.13,74.13,4200.0,45.1659,45.1964,45.1476,45.1476,4200.0
2013-09-30 13:45:00,74.16,74.2,74.13,74.19,5600.0,45.1659,45.1903,45.1476,45.1842,5600.0
2013-09-30 13:50:00,74.2,74.22,74.07,74.07,7400.0,45.1903,45.2025,45.1111,45.1111,7400.0
2013-09-30 13:55:00,74.05,74.05,73.86,73.92,8800.0,45.0989,45.0989,44.9832,45.0197,8800.0
2013-09-30 14:00:00,73.95,73.97,73.9,73.96,3100.0,45.038,45.0502,45.0076,45.0441,3100.0
2013-09-30 14:05:00,73.97,74.04,73.95,74.02,7700.0,45.0502,45.0928,45.038,45.0806,7700.0
2013-09-30 14:10:00,74.02,74.04,73.9,73.95,10700.0,45.0806,45.0928,45.0076,45.038,10700.0
2013-09-30 14:15:00,73.96,73.98,73.91,73.96,7100.0,45.0441,45.0563,45.0137,45.0441,7100.0
2013-09-30 14:20:00,73.92,73.92,73.87,73.92,3800.0,45.0197,45.0197,44.9893,45.0197,3800.0
2013-09-30 14:25:00,73.97,73.98,73.91,73.97,8300.0,45.0502,45.0563,45.0137,45.0502,8300.0
2013-09-30 14:30:00,73.99,74.07,73.97,74.07,6200.0,45.0624,45.1111,45.0502,45.1111,6200.0
2013-09-30 14:35:00,74.05,74.08,74.0,74.03,12400.0,45.0989,45.1172,45.0685,45.0867,12400.0
2013-09-30 14:40:00,74.02,74.03,73.94,73.97,9100.0,45.0806,45.0867,45.0319,45.0502,9100.0
2013-09-30 14:45:00,74.0,74.07,74.0,74.06,6100.0,45.0685,45.1111,45.0685,45.105,6100.0
2013-09-30 14:50:00,74.06,74.08,73.94,73.94,13900.0,45.105,45.1172,45.0319,45.0319,13900.0
2013-09-30 14:55:00,73.94,73.97,73.9,73.91,8100.0,45.0319,45.0502,45.0076,45.0137,8100.0
2013-09-30 15:00:00,73.89,73.89,73.76,73.78,9800.0,45.0015,45.0015,44.9223,44.9345,9800.0
2013-09-30 15:05:00,73.79,73.81,73.75,73.75,7900.0,44.9406,44.9527,44.9162,44.9162,7900.0
2013-09-30 15:10:00,73.77,73.77,73.65,73.65,9500.0,44.9284,44.9284,44.8553,44.8553,9500.0
2013-09-30 15:15:00,73.68,73.72,73.58,73.66,15700.0,44.8736,44.8979,44.8127,44.8614,15700.0
2013-09-30 15:20:00,73.69,73.73,73.66,73.7,10900.0,44.8797,44.904,44.8614,44.8858,10900.0
2013-09-30 15:25:00,73.72,73.72,73.62,73.65,18300.0,44.8979,44.8979,44.837,44.8553,18300.0
2013-09-30 15:30:00,73.65,73.68,73.54,73.55,25200.0,44.8553,44.8736,44.7883,44.7944,25200.0
2013-09-30 15:35:00,73.55,73.62,73.5,73.55,36500.0,44.7944,44.837,44.7639,44.7944,36500.0
2013-09-30 15:40:00,73.56,73.63,73.49,73.6,25700.0,44.8005,44.8431,44.7579,44.8249,25700.0
2013-09-30 15:45:00,73.6,73.78,73.6,73.76,50700.0,44.8249,44.9345,44.8249,44.9223,50700.0
2013-09-30 15:50:00,73.75,73.84,73.7,73.79,53900.0,44.9162,44.971,44.8858,44.9406,53900.0
2013-09-30 15:55:00,73.78,73.94,73.77,73.86,81300.0,44.9345,45.0319,44.9284,44.9832,81300.0
2013-10-01 09:30:00,73.8,74.01,73.54,74.0,29200.0,44.9467,45.0746,44.7883,45.0685,29200.0
2013-10-01 09:35:00,73.95,74.31,73.95,74.27,15400.0,45.038,45.2573,45.038,45.2329,15400.0
2013-10-01 09:40:00,74.22,74.39,74.16,74.22,5100.0,45.2025,45.306,45.1659,45.2025,5100.0
2013-10-01 09:45:00,74.26,74.26,73.99,74.1,6500.0,45.2268,45.2268,45.0624,45.1294,6500.0
2013-10-01 09:50:00,74.12,74.12,73.84,73.94,13500.0,45.1415,45.1415,44.971,45.0319,13500.0
2013-10-01 09:55:00,73.9,73.9,73.57,73.59,20500.0,45.0076,45.0076,44.8066,44.8188,20500.0
2013-10-01 10:00:00,73.66,73.94,73.65,73.92,10500.0,44.8614,45.0319,44.8553,45.0197,10500.0
2013-10-01 10:05:00,73.94,74.25,73.94,74.08,14500.0,45.0319,45.2207,45.0319,45.1172,14500.0
2013-10-01 10:10:00,74.07,74.08,73.94,73.94,5300.0,45.1111,45.1172,45.0319,45.0319,5300.0
2013-10-01 10:15:00,73.91,73.98,73.87,73.89,11000.0,45.0137,45.0563,44.9893,45.0015,11000.0
2013-10-01 10:20:00,73.94,74.32,73.94,74.3,9100.0,45.0319,45.2634,45.0319,45.2512,9100.0
2013-10-01 10:25:00,74.33,74.39,74.31,74.32,11700.0,45.2694,45.306,45.2573,45.2634,11700.0
2013-10-01 10:30:00,74.37,74.49,74.35,74.42,12700.0,45.2938,45.3669,45.2816,45.3243,12700.0
2013-10-01 10:35:00,74.44,74.48,74.41,74.48,4600.0,45.3364,45.3608,45.3182,45.3608,4600.0
2013-10-01 10:40:00,74.49,74.61,74.45,74.53,11500.0,45.3669,45.44,45.3425,45.3913,11500.0
2013-10-01 10:45:00,74.53,74.6,74.46,74.46,9900.0,45.3913,45.4339,45.3486,45.3486,9900.0
2013-10-01 10:50:00,74.46,74.6,74.46,74.58,10300.0,45.3486,45.4339,45.3486,45.4217,10300.0
2013-10-01 10:55:00,74.58,74.62,74.51,74.51,2800.0,45.4217,45.4461,45.3791,45.3791,2800.0
2013-10-01 11:00:00,74.5,74.54,74.47,74.49,6600.0,45.373,45.3973,45.3547,45.3669,6600.0
2013-10-01 11:05:00,74.49,74.58,74.43,74.53,13800.0,45.3669,45.4217,45.3303,45.3913,13800.0
2013-10-01 11:10:00,74.51,74.52,74.46,74.47,4700.0,45.3791,45.3852,45.3486,45.3547,4700.0
2013-10-01 11:15:00,74.5,74.55,74.43,74.49,8700.0,45.373,45.4034,45.3303,45.3669,8700.0
2013-10-01 11:20:00,74.48,74.55,74.48,74.51,6900.0,45.3608,45.4034,45.3608,45.3791,6900.0
2013-10-01 11:25:00,74.54,74.54,74.42,74.47,12400.0,45.3973,45.3973,45.3243,45.3547,12400.0
2013-10-01 11:30:00,74.49,74.61,74.46,74.58,12300.0,45.3669,45.44,45.3486,45.4217,12300.0
2013-10-01 11:35:00,74.61,74.65,74.57,74.63,17200.0,45.44,45.4643,45.4156,45.4522,17200.0
2013-10-01 11:40:00,74.65,74.72,74.63,74.66,10600.0,45.4643,45.507,45.4522,45.4704,10600.0
2013-10-01 11:45:00,74.66,74.7,74.63,74.64,8900.0,45.4704,45.4948,45.4522,45.4582,8900.0
2013-10-01 11:50:00,74.64,74.7,74.63,74.65,26400.0,45.4582,45.4948,45.4522,45.4643,26400.0
2013-10-01 11:55:00,74.66,74.66,74.63,74.64,9500.0,45.4704,45.4704,45.4522,45.4582,9500.0
2013-10-01 12:00:00,74.63,74.73,74.63,74.63,11900.0,45.4522,45.5131,45.4522,45.4522,11900.0
2013-10-01 12:05:00,74.64,74.69,74.64,74.69,10600.0,45.4582,45.4887,45.4582,45.4887,10600.0
2013-10-01 12:10:00,74.7,74.7,74.63,74.64,1800.0,45.4948,45.4948,45.4522,45.4582,1800.0
2013-10-01 12:15:00,74.65,74.67,74.63,74.65,5200.0,45.4643,45.4765,45.4522,45.4643,5200.0
2013-10-01 12:20:00,74.65,74.67,74.64,74.65,21300.0,45.4643,45.4765,45.4582,45.4643,21300.0
2013-10-01 12:25:00,74.64,74.74,74.63,74.72,16300.0,45.4582,45.5191,45.4522,45.507,16300.0
2013-10-01 12:30:00,74.68,74.72,74.63,74.65,3400.0,45.4826,45.507,45.4522,45.4643,3400.0
2013-10-01 12:35:00,74.63,74.66,74.63,74.64,12400.0,45.4522,45.4704,45.4522,45.4582,12400.0
2013-10-01 12:40:00,74.63,74.67,74.63,74.64,3900.0,45.4522,45.4765,45.4522,45.4582,3900.0
2013-10-01 12:45:00,74.63,74.67,74.63,74.65,4500.0,45.4522,45.4765,45.4522,45.4643,4500.0
2013-10-01 12:50:00,74.65,74.68,74.63,74.65,3000.0,45.4643,45.4826,45.4522,45.4643,3000.0
2013-10-01 12:55:00,74.64,74.66,74.64,74.66,8200.0,45.4582,45.4704,45.4582,45.4704,8200.0
2013-10-01 13:00:00,74.65,74.7,74.64,74.7,6000.0,45.4643,45.4948,45.4582,45.4948,6000.0
2013-10-01 13:05:00,74.7,74.73,74.7,74.73,1500.0,45.4948,45.5131,45.4948,45.5131,1500.0
2013-10-01 13:10:00,74.74,74.74,74.69,74.71,4900.0,45.5191,45.5191,45.4887,45.5009,4900.0
2013-10-01 13:15:00,74.71,74.73,74.69,74.73,2900.0,45.5009,45.5131,45.4887,45.5131,2900.0
2013-10-01 13:20:00,74.71,74.72,74.67,74.71,9100.0,45.5009,45.507,45.4765,45.5009,9100.0
2013-10-01 13:25:00,74.71,74.72,74.65,74.65,8600.0,45.5009,45.507,45.4643,45.4643,8600.0
2013-10-01 13:30:00,74.65,74.66,74.64,74.64,5800.0,45.4643,45.4704,45.4582,45.4582,5800.0
2013-10-01 13:35:00,74.65,74.66,74.63,74.63,17200.0,45.4643,45.4704,45.4522,45.4522,17200.0
2013-10-01 13:40:00,74.64,74.67,74.63,74.64,4400.0,45.4582,45.4765,45.4522,45.4582,4400.0
2013-10-01 13:45:00,74.64,74.68,74.64,74.64,5800.0,45.4582,45.4826,45.4582,45.4582,5800.0
2013-10-01 13:50:00,74.64,74.68,74.63,74.64,14900.0,45.4582,45.4826,45.4522,45.4582,14900.0
2013-10-01 13:55:00,74.64,74.67,74.59,74.66,9000.0,45.4582,45.4765,45.4278,45.4704,9000.0
2013-10-01 14:00:00,74.66,74.67,74.63,74.66,11200.0,45.4704,45.4765,45.4522,45.4704,11200.0
2013-10-01 14:05:00,74.67,74.71,74.66,74.68,6600.0,45.4765,45.5009,45.4704,45.4826,6600.0
2013-10-01 14:10:00,74.67,74.7,74.67,74.69,2300.0,45.4765,45.4948,45.4765,45.4887,2300.0
2013-10-01 14:15:00,74.69,74.7,74.64,74.68,6900.0,45.4887,45.4948,45.4582,45.4826,6900.0
2013-10-01 14:20:00,74.67,74.68,74.65,74.65,4900.0,45.4765,45.4826,45.4643,45.4643,4900.0
2013-10-01 14:25:00,74.65,74.68,74.63,74.68,19900.0,45.4643,45.4826,45.4522,45.4826,19900.0
2013-10-01 14:30:00,74.67,74.7,74.66,74.69,7000.0,45.4765,45.4948,45.4704,45.4887,7000.0
2013-10-01 14:35:00,74.68,74.7,74.64,74.7,6800.0,45.4826,45.4948,45.4582,45.4948,6800.0
2013-10-01 14:40:00,74.68,74.73,74.68,74.7,8500.0,45.4826,45.5131,45.4826,45.4948,8500.0
2013-10-01 14:45:00,74.7,74.75,74.69,74.73,11300.0,45.4948,45.5252,45.4887,45.5131,11300.0
2013-10-01 14:50:00,74.74,74.8,74.74,74.78,10000.0,45.5191,45.5557,45.5191,45.5435,10000.0
2013-10-01 14:55:00,74.77,74.79,74.75,74.78,7100.0,45.5374,45.5496,45.5252,45.5435,7100.0
2013-10-01 15:00:00,74.77,74.78,74.74,74.78,12400.0,45.5374,45.5435,45.5191,45.5435,12400.0
2013-10-01 15:05:00,74.77,74.79,74.71,74.76,24000.0,45.5374,45.5496,45.5009,45.5313,24000.0
2013-10-01 15:10:00,74.76,74.82,74.75,74.78,23600.0,45.5313,45.5679,45.5252,45.5435,23600.0
2013-10-01 15:15:00,74.78,74.81,74.75,74.76,7300.0,45.5435,45.5618,45.5252,45.5313,7300.0
2013-10-01 15:20:00,74.76,74.77,74.65,74.66,16300.0,45.5313,45.5374,45.4643,45.4704,16300.0
2013-10-01 15:25:00,74.68,74.74,74.6,74.6,16000.0,45.4826,45.5191,45.4339,45.4339,16000.0
2013-10-01 15:30:00,74.59,74.67,74.59,74.65,17500.0,45.4278,45.4765,45.4278,45.4643,17500.0
2013-10-01 15:35:00,74.65,74.76,74.65,74.65,15000.0,45.4643,45.5313,45.4643,45.4643,15000.0
2013-10-01 15:40:00,74.65,74.68,74.64,74.64,16600.0,45.4643,45.4826,45.4582,45.4582,16600.0
2013-10-01 15:45:00,74.64,74.72,74.53,74.71,27400.0,45.4582,45.507,45.3913,45.5009,27400.0
2013-10-01 15:50:00,74.7,74.72,74.64,74.67,35800.0,45.4948,45.507,45.4582,45.4765,35800.0
2013-10-01 15:55:00,74.67,74.83,74.65,74.83,54900.0,45.4765,45.574,45.4643,45.574,54900.0
2013-10-02 09:30:00,74.04,74.3,73.8,74.11,31300.0,45.0928,45.2512,44.9467,45.1355,31300.0
2013-10-02 09:35:00,74.06,74.13,73.89,73.96,16500.0,45.105,45.1476,45.0015,45.0441,16500.0
2013-10-02 09:40:00,73.97,73.98,73.88,73.9,22300.0,45.0502,45.0563,44.9954,45.0076,22300.0
2013-10-02 09:45:00,73.92,73.95,73.6,73.63,28500.0,45.0197,45.038,44.8249,44.8431,28500.0
2013-10-02 09:50:00,73.62,73.73,73.53,73.72,25700.0,44.837,44.904,44.7822,44.8979,25700.0
2013-10-02 09:55:00,73.65,73.68,73.51,73.57,17800.0,44.8553,44.8736,44.77,44.8066,17800.0
2013-10-02 10:00:00,73.56,73.6,73.46,73.57,14300.0,44.8005,44.8249,44.7396,44.8066,14300.0
2013-10-02 10:05:00,73.55,73.55,73.23,73.24,36400.0,44.7944,44.7944,44.5995,44.6056,36400.0
2013-10-02 10:10:00,73.23,73.31,73.19,73.25,35800.0,44.5995,44.6482,44.5751,44.6117,35800.0
2013-10-02 10:15:00,73.26,73.26,73.14,73.25,13400.0,44.6178,44.6178,44.5447,44.6117,13400.0
2013-10-02 10:20:00,73.24,73.27,73.16,73.19,11100.0,44.6056,44.6239,44.5569,44.5751,11100.0
2013-10-02 10:25:00,73.18,73.2,73.08,73.1,12400.0,44.5691,44.5812,44.5082,44.5203,12400.0
2013-10-02 10:30:00,73.12,73.12,73.01,73.07,22900.0,44.5325,44.5325,44.4655,44.5021,22900.0
2013-10-02 10:35:00,73.06,73.17,73.04,73.11,19500.0,44.496,44.563,44.4838,44.5264,19500.0
2013-10-02 10:40:00,73.13,73.14,72.95,72.95,20600.0,44.5386,44.5447,44.429,44.429,20600.0
2013-10-02 10:45:00,72.97,73.03,72.88,72.98,9100.0,44.4412,44.4777,44.3863,44.4473,9100.0
2013-10-02 10:50:00,72.98,73.08,72.97,73.04,16200.0,44.4473,44.5082,44.4412,44.4838,16200.0
2013-10-02 10:55:00,73.07,73.08,73.01,73.05,13000.0,44.5021,44.5082,44.4655,44.4899,13000.0
2013-10-02 11:00:00,73.01,73.02,72.79,72.85,25400.0,44.4655,44.4716,44.3315,44.3681,25400.0
2013-10-02 11:05:00,72.84,72.96,72.84,72.88,38700.0,44.362,44.4351,44.362,44.3863,38700.0
2013-10-02 11:10:00,72.87,72.87,72.71,72.72,24700.0,44.3803,44.3803,44.2828,44.2889,24700.0
2013-10-02 11:15:00,72.73,73.03,72.72,73.03,10900.0,44.295,44.4777,44.2889,44.4777,10900.0
2013-10-02 11:20:00,73.03,73.16,72.96,73.02,29300.0,44.4777,44.5569,44.4351,44.4716,29300.0
2013-10-02 11:25:00,73.02,73.18,72.99,73.16,19800.0,44.4716,44.5691,44.4533,44.5569,19800.0
2013-10-02 11:30:00,73.18,73.3,73.17,73.24,12500.0,44.5691,44.6421,44.563,44.6056,12500.0
2013-10-02 11:35:00,73.22,73.24,73.1,73.12,12000.0,44.5934,44.6056,44.5203,44.5325,12000.0
2013-10-02 11:40:00,73.14,73.18,73.02,73.02,10700.0,44.5447,44.5691,44.4716,44.4716,10700.0
2013-10-02 11:45:00,73.0,73.05,72.96,73.0,10300.0,44.4594,44.4899,44.4351,44.4594,10300.0
2013-10-02 11:50:00,72.99,73.1,72.95,73.1,7600.0,44.4533,44.5203,44.429,44.5203,7600.0
2013-10-02 11:55:00,73.08,73.2,73.08,73.19,10100.0,44.5082,44.5812,44.5082,44.5751,10100.0
2013-10-02 12:00:00,73.19,73.32,73.19,73.31,10300.0,44.5751,44.6543,44.5751,44.6482,10300.0
2013-10-02 12:05:00,73.28,73.3,73.11,73.12,49600.0,44.63,44.6421,44.5264,44.5325,49600.0
2013-10-02 12:10:00,73.11,73.21,73.1,73.1,6500.0,44.5264,44.5873,44.5203,44.5203,6500.0
2013-10-02 12:15:00,73.13,73.19,73.11,73.11,65500.0,44.5386,44.5751,44.5264,44.5264,65500.0
2013-10-02 12:20:00,73.08,73.1,73.03,73.04,16600.0,44.5082,44.5203,44.4777,44.4838,16600.0
2013-10-02 12:25:00,73.04,73.07,72.97,73.07,12100.0,44.4838,44.5021,44.4412,44.5021,12100.0
2013-10-02 12:30:00,73.07,73.16,73.07,73.13,4800.0,44.5021,44.5569,44.5021,44.5386,4800.0
2013-10-02 12:35:00,73.15,73.32,73.15,73.31,71000.0,44.5508,44.6543,44.5508,44.6482,71000.0
2013-10-02 12:40:00,73.32,73.42,73.31,73.42,6400.0,44.6543,44.7152,44.6482,44.7152,6400.0
2013-10-02 12:45:00,73.41,73.41,73.18,73.19,16200.0,44.7091,44.7091,44.5691,44.5751,16200.0
2013-10-02 12:50:00,73.18,73.26,73.14,73.24,6200.0,44.5691,44.6178,44.5447,44.6056,6200.0
2013-10-02 12:55:00,73.23,73.28,73.23,73.26,4700.0,44.5995,44.63,44.5995,44.6178,4700.0
2013-10-02 13:00:00,73.27,73.42,73.27,73.33,7000.0,44.6239,44.7152,44.6239,44.6604,7000.0
2013-10-02 13:05:00,73.32,73.43,73.31,73.43,6400.0,44.6543,44.7213,44.6482,44.7213,6400.0
2013-10-02 13:10:00,73.43,73.44,73.38,73.38,7000.0,44.7213,44.7274,44.6909,44.6909,7000.0
2013-10-02 13:15:00,73.36,73.41,73.35,73.39,4100.0,44.6787,44.7091,44.6726,44.697,4100.0
2013-10-02 13:20:00,73.39,73.51,73.38,73.51,12000.0,44.697,44.77,44.6909,44.77,12000.0
2013-10-02 13:25:00,73.52,73.62,73.52,73.59,9000.0,44.7761,44.837,44.7761,44.8188,9000.0
2013-10-02 13:30:00,73.58,73.61,73.45,73.45,12500.0,44.8127,44.8309,44.7335,44.7335,12500.0
2013-10-02 13:35:00,73.44,73.53,73.44,73.49,11500.0,44.7274,44.7822,44.7274,44.7579,11500.0
2013-10-02 13:40:00,73.5,73.52,73.47,73.47,7200.0,44.7639,44.7761,44.7457,44.7457,7200.0
2013-10-02 13:45:00,73.45,73.55,73.43,73.51,13600.0,44.7335,44.7944,44.7213,44.77,13600.0
2013-10-02 13:50:00,73.51,73.64,73.5,73.63,14100.0,44.77,44.8492,44.7639,44.8431,14100.0
2013-10-02 13:55:00,73.63,73.68,73.63,73.63,8900.0,44.8431,44.8736,44.8431,44.8431,8900.0
2013-10-02 14:00:00,73.64,73.65,73.56,73.65,8600.0,44.8492,44.8553,44.8005,44.8553,8600.0
2013-10-02 14:05:00,73.65,73.7,73.61,73.69,14800.0,44.8553,44.8858,44.8309,44.8797,14800.0
2013-10-02 14:10:00,73.68,73.68,73.54,73.54,7800.0,44.8736,44.8736,44.7883,44.7883,7800.0
2013-10-02 14:15:00,73.54,73.63,73.54,73.63,5800.0,44.7883,44.8431,44.7883,44.8431,5800.0
2013-10-02 14:20:00,73.66,73.75,73.65,73.73,16200.0,44.8614,44.9162,44.8553,44.904,16200.0
2013-10-02 14:25:00,73.75,73.8,73.75,73.77,4800.0,44.9162,44.9467,44.9162,44.9284,4800.0
2013-10-02 14:30:00,73.77,73.77,73.66,73.74,13600.0,44.9284,44.9284,44.8614,44.9101,13600.0
2013-10-02 14:35:00,73.75,73.75,73.63,73.64,7100.0,44.9162,44.9162,44.8431,44.8492,7100.0
2013-10-02 14:40:00,73.62,73.7,73.59,73.7,8800.0,44.837,44.8858,44.8188,44.8858,8800.0
2013-10-02 14:45:00,73.68,73.71,73.67,73.7,8300.0,44.8736,44.8918,44.8675,44.8858,8300.0
2013-10-02 14:50:00,73.71,73.71,73.64,73.64,6500.0,44.8918,44.8918,44.8492,44.8492,6500.0
2013-10-02 14:55:00,73.63,73.63,73.52,73.61,6300.0,44.8431,44.8431,44.7761,44.8309,6300.0
2013-10-02 15:00:00,73.6,73.62,73.58,73.61,6100.0,44.8249,44.837,44.8127,44.8309,6100.0
2013-10-02 15:05:00,73.62,73.72,73.62,73.72,5300.0,44.837,44.8979,44.837,44.8979,5300.0
2013-10-02 15:10:00,73.7,73.75,73.7,73.72,22800.0,44.8858,44.9162,44.8858,44.8979,22800.0
2013-10-02 15:15:00,73.73,73.73,73.66,73.71,10700.0,44.904,44.904,44.8614,44.8918,10700.0
2013-10-02 15:20:00,73.7,73.7,73.65,73.68,11600.0,44.8858,44.8858,44.8553,44.8736,11600.0
2013-10-02 15:25:00,73.69,73.78,73.69,73.78,62800.0,44.8797,44.9345,44.8797,44.9345,62800.0
2013-10-02 15:30:00,73.77,73.79,73.72,73.76,21100.0,44.9284,44.9406,44.8979,44.9223,21100.0
2013-10-02 15:35:00,73.76,73.76,73.71,73.73,30700.0,44.9223,44.9223,44.8918,44.904,30700.0
2013-10-02 15:40:00,73.74,73.85,73.74,73.84,24400.0,44.9101,44.9771,44.9101,44.971,24400.0
2013-10-02 15:45:00,73.83,73.84,73.77,73.8,28600.0,44.9649,44.971,44.9284,44.9467,28600.0
2013-10-02 15:50:00,73.81,73.88,73.81,73.86,42900.0,44.9527,44.9954,44.9527,44.9832,42900.0
2013-10-02 15:55:00,73.86,73.99,73.83,73.97,66800.0,44.9832,45.0624,44.9649,45.0502,66800.0
2013-10-03 09:30:00,73.6,74.2,73.59,74.2,25600.0,44.8249,45.1903,44.8188,45.1903,25600.0
2013-10-03 09:35:00,74.2,74.25,74.01,74.04,43600.0,45.1903,45.2207,45.0746,45.0928,43600.0
2013-10-03 09:40:00,74.07,74.15,73.94,73.97,22400.0,45.1111,45.1598,45.0319,45.0502,22400.0
2013-10-03 09:45:00,73.93,73.93,73.72,73.73,14200.0,45.0258,45.0258,44.8979,44.904,14200.0
2013-10-03 09:50:00,73.75,73.77,73.54,73.58,12900.0,44.9162,44.9284,44.7883,44.8127,12900.0
2013-10-03 09:55:00,73.62,73.82,73.59,73.59,15000.0,44.837,44.9588,44.8188,44.8188,15000.0
2013-10-03 10:00:00,73.59,73.64,73.03,73.19,115700.0,44.8188,44.8492,44.4777,44.5751,115700.0
2013-10-03 10:05:00,73.21,73.67,73.21,73.67,33400.0,44.5873,44.8675,44.5873,44.8675,33400.0
2013-10-03 10:10:00,73.65,73.69,73.55,73.65,14000.0,44.8553,44.8797,44.7944,44.8553,14000.0
2013-10-03 10:15:00,73.6,73.71,73.6,73.69,14100.0,44.8249,44.8918,44.8249,44.8797,14100.0
2013-10-03 10:20:00,73.71,73.73,73.43,73.54,29700.0,44.8918,44.904,44.7213,44.7883,29700.0
2013-10-03 10:25:00,73.5,73.63,73.4,73.48,20500.0,44.7639,44.8431,44.703,44.7518,20500.0
2013-10-03 10:30:00,73.54,73.55,73.4,73.52,18400.0,44.7883,44.7944,44.703,44.7761,18400.0
2013-10-03 10:35:00,73.51,73.62,73.5,73.5,13200.0,44.77,44.837,44.7639,44.7639,13200.0
2013-10-03 10:40:00,73.47,73.6,73.47,73.55,14800.0,44.7457,44.8249,44.7457,44.7944,14800.0
2013-10-03 10:45:00,73.54,73.56,73.49,73.52,12800.0,44.7883,44.8005,44.7579,44.7761,12800.0
2013-10-03 10:50:00,73.52,73.7,73.45,73.64,20600.0,44.7761,44.8858,44.7335,44.8492,20600.0
2013-10-03 10:55:00,73.61,73.75,73.6,73.6,14500.0,44.8309,44.9162,44.8249,44.8249,14500.0
2013-10-03 11:00:00,73.62,73.86,73.55,73.86,28900.0,44.837,44.9832,44.7944,44.9832,28900.0
2013-10-03 11:05:00,73.86,74.06,73.83,73.97,95400.0,44.9832,45.105,44.9649,45.0502,95400.0
2013-10-03 11:10:00,73.97,73.98,73.67,73.7,10700.0,45.0502,45.0563,44.8675,44.8858,10700.0
2013-10-03 11:15:00,73.71,73.73,73.57,73.57,3600.0,44.8918,44.904,44.8066,44.8066,3600.0
2013-10-03 11:20:00,73.57,73.67,73.54,73.67,10200.0,44.8066,44.8675,44.7883,44.8675,10200.0
2013-10-03 11:25:00,73.66,73.67,73.54,73.57,13400.0,44.8614,44.8675,44.7883,44.8066,13400.0
2013-10-03 11:30:00,73.56,73.63,73.5,73.51,8500.0,44.8005,44.8431,44.7639,44.77,8500.0
2013-10-03 11:35:00,73.48,73.52,73.36,73.41,9400.0,44.7518,44.7761,44.6787,44.7091,9400.0
2013-10-03 11:40:00,73.41,73.41,73.21,73.26,10700.0,44.7091,44.7091,44.5873,44.6178,10700.0
2013-10-03 11:45:00,73.27,73.32,73.1,73.1,9100.0,44.6239,44.6543,44.5203,44.5203,9100.0
2013-10-03 11:50:00,73.13,73.25,73.13,73.25,3400.0,44.5386,44.6117,44.5386,44.6117,3400.0
2013-10-03 11:55:00,73.25,73.25,73.04,73.08,3700.0,44.6117,44.6117,44.4838,44.5082,3700.0
2013-10-03 12:00:00,73.08,73.13,73.06,73.09,9300.0,44.5082,44.5386,44.496,44.5142,9300.0
2013-10-03 12:05:00,73.1,73.19,73.1,73.19,2100.0,44.5203,44.5751,44.5203,44.5751,2100.0
2013-10-03 12:10:00,73.21,73.38,73.21,73.34,5800.0,44.5873,44.6909,44.5873,44.6665,5800.0
2013-10-03 12:15:00,73.34,73.41,73.28,73.28,3400.0,44.6665,44.7091,44.63,44.63,3400.0
2013-10-03 12:20:00,73.29,73.29,73.12,73.12,4400.0,44.6361,44.6361,44.5325,44.5325,4400.0
2013-10-03 12:25:00,73.1,73.23,73.07,73.23,3400.0,44.5203,44.5995,44.5021,44.5995,3400.0
2013-10-03 12:30:00,73.28,73.43,73.28,73.41,4800.0,44.63,44.7213,44.63,44.7091,4800.0
2013-10-03 12:35:00,73.42,73.45,73.41,73.41,5000.0,44.7152,44.7335,44.7091,44.7091,5000.0
2013-10-03 12:40:00,73.36,73.36,73.23,73.31,9000.0,44.6787,44.6787,44.5995,44.6482,9000.0
2013-10-03 12:45:00,73.36,73.59,73.36,73.59,7400.0,44.6787,44.8188,44.6787,44.8188,7400.0
2013-10-03 12:50:00,73.59,73.6,73.51,73.52,5400.0,44.8188,44.8249,44.77,44.7761,5400.0
2013-10-03 12:55:00,73.54,73.6,73.44,73.57,16700.0,44.7883,44.8249,44.7274,44.8066,16700.0
2013-10-03 13:00:00,73.56,73.65,73.48,73.65,4800.0,44.8005,44.8553,44.7518,44.8553,4800.0
2013-10-03 13:05:00,73.69,73.95,73.65,73.92,30300.0,44.8797,45.038,44.8553,45.0197,30300.0
2013-10-03 13:10:00,73.9,74.02,73.79,73.79,14800.0,45.0076,45.0806,44.9406,44.9406,14800.0
2013-10-03 13:15:00,73.75,73.78,73.7,73.74,2100.0,44.9162,44.9345,44.8858,44.9101,2100.0
2013-10-03 13:20:00,73.73,73.8,73.7,73.78,2400.0,44.904,44.9467,44.8858,44.9345,2400.0
2013-10-03 13:25:00,73.81,74.04,73.81,74.02,10900.0,44.9527,45.0928,44.9527,45.0806,10900.0
2013-10-03 13:30:00,74.02,74.05,73.9,73.9,6100.0,45.0806,45.0989,45.0076,45.0076,6100.0
2013-10-03 13:35:00,73.88,73.93,73.76,73.77,5800.0,44.9954,45.0258,44.9223,44.9284,5800.0
2013-10-03 13:40:00,73.77,73.89,73.76,73.89,4400.0,44.9284,45.0015,44.9223,45.0015,4400.0
2013-10-03 13:45:00,73.89,73.89,73.8,73.8,5800.0,45.0015,45.0015,44.9467,44.9467,5800.0
2013-10-03 13:50:00,73.84,73.88,73.76,73.79,3100.0,44.971,44.9954,44.9223,44.9406,3100.0
2013-10-03 13:55:00,73.78,74.07,73.78,74.01,6600.0,44.9345,45.1111,44.9345,45.0746,6600.0
2013-10-03 14:00:00,73.98,74.02,73.93,74.02,5900.0,45.0563,45.0806,45.0258,45.0806,5900.0
2013-10-03 14:05:00,73.98,74.01,73.86,73.93,8800.0,45.0563,45.0746,44.9832,45.0258,8800.0
2013-10-03 14:10:00,73.88,74.01,73.83,73.98,6000.0,44.9954,45.0746,44.9649,45.0563,6000.0
2013-10-03 14:15:00,74.0,74.01,73.93,73.96,7600.0,45.0685,45.0746,45.0258,45.0441,7600.0
2013-10-03 14:20:00,73.93,73.93,73.73,73.76,14800.0,45.0258,45.0258,44.904,44.9223,14800.0
2013-10-03 14:25:00,73.72,73.98,73.72,73.97,73600.0,44.8979,45.0563,44.8979,45.0502,73600.0
2013-10-03 14:30:00,73.99,74.04,73.78,73.8,62400.0,45.0624,45.0928,44.9345,44.9467,62400.0
2013-10-03 14:35:00,73.79,73.94,73.79,73.91,5400.0,44.9406,45.0319,44.9406,45.0137,5400.0
2013-10-03 14:40:00,73.92,74.03,73.88,74.03,3500.0,45.0197,45.0867,44.9954,45.0867,3500.0
2013-10-03 14:45:00,74.02,74.02,73.94,73.94,5300.0,45.0806,45.0806,45.0319,45.0319,5300.0
2013-10-03 14:50:00,73.94,74.07,73.94,74.04,7100.0,45.0319,45.1111,45.0319,45.0928,7100.0
2013-10-03 14:55:00,74.05,74.06,73.92,73.96,5600.0,45.0989,45.105,45.0197,45.0441,5600.0
2013-10-03 15:00:00,73.9,73.91,73.84,73.89,15800.0,45.0076,45.0137,44.971,45.0015,15800.0
2013-10-03 15:05:00,73.9,73.95,73.87,73.89,20700.0,45.0076,45.038,44.9893,45.0015,20700.0
2013-10-03 15:10:00,73.9,73.94,73.88,73.93,5700.0,45.0076,45.0319,44.9954,45.0258,5700.0
2013-10-03 15:15:00,73.94,73.96,73.9,73.95,7000.0,45.0319,45.0441,45.0076,45.038,7000.0
2013-10-03 15:20:00,73.94,74.0,73.92,73.92,6700.0,45.0319,45.0685,45.0197,45.0197,6700.0
2013-10-03 15:25:00,73.92,74.02,73.91,74.02,9100.0,45.0197,45.0806,45.0137,45.0806,9100.0
2013-10-03 15:30:00,73.97,74.01,73.97,73.97,10900.0,45.0502,45.0746,45.0502,45.0502,10900.0
2013-10-03 15:35:00,73.97,74.07,73.95,74.04,9100.0,45.0502,45.1111,45.038,45.0928,9100.0
2013-10-03 15:40:00,74.04,74.09,73.97,74.07,15200.0,45.0928,45.1233,45.0502,45.1111,15200.0
2013-10-03 15:45:00,74.08,74.1,73.99,74.03,17300.0,45.1172,45.1294,45.0624,45.0867,17300.0
2013-10-03 15:50:00,74.04,74.06,73.97,74.04,47600.0,45.0928,45.105,45.0502,45.0928,47600.0
2013-10-03 15:55:00,74.05,74.06,73.87,73.89,64700.0,45.0989,45.105,44.9893,45.0015,64700.0
2013-10-04 09:30:00,74.25,74.25,73.83,73.87,22700.0,45.2207,45.2207,44.9649,44.9893,22700.0
2013-10-04 09:35:00,74.05,74.49,74.05,74.33,12400.0,45.0989,45.3669,45.0989,45.2694,12400.0
2013-10-04 09:40:00,74.24,74.37,74.22,74.37,4600.0,45.2146,45.2938,45.2025,45.2938,4600.0
2013-10-04 09:45:00,74.34,74.6,74.34,74.6,10800.0,45.2755,45.4339,45.2755,45.4339,10800.0
2013-10-04 09:50:00,74.64,74.9,74.63,74.85,26700.0,45.4582,45.6166,45.4522,45.5861,26700.0
2013-10-04 09:55:00,74.89,75.09,74.84,75.03,32500.0,45.6105,45.7323,45.5801,45.6958,32500.0
2013-10-04 10:00:00,75.07,75.4,75.07,75.36,38900.0,45.7201,45.9211,45.7201,45.8968,38900.0
2013-10-04 10:05:00,75.35,75.42,75.27,75.36,11900.0,45.8907,45.9333,45.8419,45.8968,11900.0
2013-10-04 10:10:00,75.31,75.33,75.0,75.01,55600.0,45.8663,45.8785,45.6775,45.6836,55600.0
2013-10-04 10:15:00,75.08,75.16,74.89,74.89,14300.0,45.7262,45.7749,45.6105,45.6105,14300.0
2013-10-04 10:20:00,74.92,74.97,74.84,74.97,10500.0,45.6288,45.6592,45.5801,45.6592,10500.0
2013-10-04 10:25:00,74.99,75.05,74.96,74.98,10200.0,45.6714,45.7079,45.6531,45.6653,10200.0
2013-10-04 10:30:00,75.0,75.21,75.0,75.2,17300.0,45.6775,45.8054,45.6775,45.7993,17300.0
2013-10-04 10:35:00,75.2,75.26,75.03,75.05,33900.0,45.7993,45.8358,45.6958,45.7079,33900.0
2013-10-04 10:40:00,75.08,75.09,74.97,74.99,15500.0,45.7262,45.7323,45.6592,45.6714,15500.0
2013-10-04 10:45:00,74.98,75.06,74.94,75.04,18400.0,45.6653,45.714,45.641,45.7019,18400.0
2013-10-04 10:50:00,75.03,75.06,75.0,75.03,5200.0,45.6958,45.714,45.6775,45.6958,5200.0
2013-10-04 10:55:00,75.01,75.07,74.92,75.0,14200.0,45.6836,45.7201,45.6288,45.6775,14200.0
2013-10-04 11:00:00,74.98,75.0,74.88,74.96,22100.0,45.6653,45.6775,45.6044,45.6531,22100.0
2013-10-04 11:05:00,74.97,75.02,74.8,74.83,15500.0,45.6592,45.6897,45.5557,45.574,15500.0
2013-10-04 11:10:00,74.82,74.9,74.74,74.79,13000.0,45.5679,45.6166,45.5191,45.5496,13000.0
2013-10-04 11:15:00,74.79,74.98,74.74,74.98,11400.0,45.5496,45.6653,45.5191,45.6653,11400.0
2013-10-04 11:20:00,74.99,75.03,74.92,75.03,12700.0,45.6714,45.6958,45.6288,45.6958,12700.0
2013-10-04 11:25:00,75.02,75.03,74.95,74.98,17400.0,45.6897,45.6958,45.647,45.6653,17400.0
2013-10-04 11:30:00,74.98,75.0,74.88,74.88,41100.0,45.6653,45.6775,45.6044,45.6044,41100.0
2013-10-04 11:35:00,74.87,74.92,74.85,74.92,5700.0,45.5983,45.6288,45.5861,45.6288,5700.0
2013-10-04 11:40:00,74.92,75.0,74.92,75.0,10800.0,45.6288,45.6775,45.6288,45.6775,10800.0
2013-10-04 11:45:00,75.01,75.03,74.92,74.99,122800.0,45.6836,45.6958,45.6288,45.6714,122800.0
2013-10-04 11:50:00,74.98,75.01,74.91,74.95,11500.0,45.6653,45.6836,45.6227,45.647,11500.0
2013-10-04 11:55:00,74.95,74.99,74.87,74.88,60700.0,45.647,45.6714,45.5983,45.6044,60700.0
2013-10-04 12:00:00,74.88,74.92,74.82,74.86,7100.0,45.6044,45.6288,45.5679,45.5922,7100.0
2013-10-04 12:05:00,74.87,74.96,74.86,74.96,16400.0,45.5983,45.6531,45.5922,45.6531,16400.0
2013-10-04 12:10:00,74.96,75.0,74.86,75.0,26300.0,45.6531,45.6775,45.5922,45.6775,26300.0
2013-10-04 12:15:00,75.02,75.02,74.89,74.9,78100.0,45.6897,45.6897,45.6105,45.6166,78100.0
2013-10-04 12:20:00,74.9,75.05,74.87,75.0,69000.0,45.6166,45.7079,45.5983,45.6775,69000.0
2013-10-04 12:25:00,75.02,75.15,75.0,75.15,31900.0,45.6897,45.7689,45.6775,45.7689,31900.0
2013-10-04 12:30:00,75.15,75.15,75.03,75.14,41300.0,45.7689,45.7689,45.6958,45.7628,41300.0
2013-10-04 12:35:00,75.14,75.15,75.05,75.06,17800.0,45.7628,45.7689,45.7079,45.714,17800.0
2013-10-04 12:40:00,75.08,75.11,75.0,75.09,19000.0,45.7262,45.7445,45.6775,45.7323,19000.0
2013-10-04 12:45:00,75.07,75.08,75.0,75.02,5800.0,45.7201,45.7262,45.6775,45.6897,5800.0
2013-10-04 12:50:00,75.01,75.01,74.96,74.97,2100.0,45.6836,45.6836,45.6531,45.6592,2100.0
2013-10-04 12:55:00,74.95,75.03,74.95,75.02,6100.0,45.647,45.6958,45.647,45.6897,6100.0
2013-10-04 13:00:00,75.02,75.03,74.96,75.0,5300.0,45.6897,45.6958,45.6531,45.6775,5300.0
2013-10-04 13:05:00,74.99,75.01,74.98,75.01,1000.0,45.6714,45.6836,45.6653,45.6836,1000.0
2013-10-04 13:10:00,75.01,75.01,74.92,74.93,56600.0,45.6836,45.6836,45.6288,45.6349,56600.0
2013-10-04 13:15:00,74.92,74.98,74.92,74.97,4200.0,45.6288,45.6653,45.6288,45.6592,4200.0
2013-10-04 13:20:00,74.99,75.06,74.99,75.05,11300.0,45.6714,45.714,45.6714,45.7079,11300.0
2013-10-04 13:25:00,75.02,75.11,74.99,75.01,16400.0,45.6897,45.7445,45.6714,45.6836,16400.0
2013-10-04 13:30:00,75.0,75.1,75.0,75.03,34100.0,45.6775,45.7384,45.6775,45.6958,34100.0
2013-10-04 13:35:00,75.04,75.08,74.97,75.02,29500.0,45.7019,45.7262,45.6592,45.6897,29500.0
2013-10-04 13:40:00,75.01,75.03,74.94,75.01,10000.0,45.6836,45.6958,45.641,45.6836,10000.0
2013-10-04 13:45:00,75.0,75.02,74.98,75.01,3600.0,45.6775,45.6897,45.6653,45.6836,3600.0
2013-10-04 13:50:00,75.02,75.08,75.02,75.06,10000.0,45.6897,45.7262,45.6897,45.714,10000.0
2013-10-04 13:55:00,75.06,75.06,74.97,75.01,9400.0,45.714,45.714,45.6592,45.6836,9400.0
2013-10-04 14:00:00,74.99,75.01,74.95,74.95,13200.0,45.6714,45.6836,45.647,45.647,13200.0
2013-10-04 14:05:00,74.95,74.95,74.87,74.92,13600.0,45.647,45.647,45.5983,45.6288,13600.0
2013-10-04 14:10:00,74.92,74.95,74.91,74.92,27100.0,45.6288,45.647,45.6227,45.6288,27100.0
2013-10-04 14:15:00,74.92,74.92,74.81,74.88,14100.0,45.6288,45.6288,45.5618,45.6044,14100.0
2013-10-04 14:20:00,74.87,74.9,74.87,74.89,4400.0,45.5983,45.6166,45.5983,45.6105,4400.0
2013-10-04 14:25:00,74.89,74.91,74.84,74.87,15700.0,45.6105,45.6227,45.5801,45.5983,15700.0
2013-10-04 14:30:00,74.89,74.9,74.83,74.88,27400.0,45.6105,45.6166,45.574,45.6044,27400.0
2013-10-04 14:35:00,74.87,74.9,74.87,74.89,5200.0,45.5983,45.6166,45.5983,45.6105,5200.0
2013-10-04 14:40:00,74.89,74.9,74.89,74.9,4700.0,45.6105,45.6166,45.6105,45.6166,4700.0
2013-10-04 14:45:00,74.89,74.91,74.85,74.89,45900.0,45.6105,45.6227,45.5861,45.6105,45900.0
2013-10-04 14:50:00,74.9,74.93,74.89,74.9,15400.0,45.6166,45.6349,45.6105,45.6166,15400.0
2013-10-04 14:55:00,74.91,75.02,74.91,75.02,11200.0,45.6227,45.6897,45.6227,45.6897,11200.0
2013-10-04 15:00:00,75.02,75.08,75.02,75.07,10600.0,45.6897,45.7262,45.6897,45.7201,10600.0
2013-10-04 15:05:00,75.07,75.09,74.98,75.05,32800.0,45.7201,45.7323,45.6653,45.7079,32800.0
2013-10-04 15:10:00,75.05,75.11,75.04,75.11,20000.0,45.7079,45.7445,45.7019,45.7445,20000.0
2013-10-04 15:15:00,75.12,75.12,75.03,75.03,11500.0,45.7506,45.7506,45.6958,45.6958,11500.0
2013-10-04 15:20:00,75.03,75.03,74.9,74.93,18200.0,45.6958,45.6958,45.6166,45.6349,18200.0
2013-10-04 15:25:00,74.92,74.96,74.89,74.94,19000.0,45.6288,45.6531,45.6105,45.641,19000.0
2013-10-04 15:30:00,74.94,74.94,74.85,74.92,10700.0,45.641,45.641,45.5861,45.6288,10700.0
2013-10-04 15:35:00,74.92,74.96,74.9,74.94,21400.0,45.6288,45.6531,45.6166,45.641,21400.0
2013-10-04 15:40:00,74.95,74.97,74.86,74.87,20300.0,45.647,45.6592,45.5922,45.5983,20300.0
2013-10-04 15:45:00,74.9,74.95,74.89,74.92,17700.0,45.6166,45.647,45.6105,45.6288,17700.0
2013-10-04 15:50:00,74.93,74.93,74.85,74.86,36400.0,45.6349,45.6349,45.5861,45.5922,36400.0
2013-10-04 15:55:00,74.85,75.02,74.8,75.01,87900.0,45.5861,45.6897,45.5557,45.6836,87900.0
2013-10-07 09:30:00,74.73,74.76,74.17,74.35,64400.0,45.5131,45.5313,45.172,45.2816,64400.0
2013-10-07 09:35:00,74.38,74.56,74.35,74.51,46000.0,45.2999,45.4095,45.2816,45.3791,46000.0
2013-10-07 09:40:00,74.51,74.75,74.5,74.75,18100.0,45.3791,45.5252,45.373,45.5252,18100.0
2013-10-07 09:45:00,74.78,75.14,74.78,74.9,42900.0,45.5435,45.7628,45.5435,45.6166,42900.0
2013-10-07 09:50:00,74.89,74.9,74.8,74.85,6600.0,45.6105,45.6166,45.5557,45.5861,6600.0
2013-10-07 09:55:00,74.85,74.91,74.72,74.86,10000.0,45.5861,45.6227,45.507,45.5922,10000.0
2013-10-07 10:00:00,74.89,74.92,74.57,74.58,15700.0,45.6105,45.6288,45.4156,45.4217,15700.0
2013-10-07 10:05:00,74.57,74.89,74.55,74.86,17500.0,45.4156,45.6105,45.4034,45.5922,17500.0
2013-10-07 10:10:00,74.9,75.01,74.81,74.84,11100.0,45.6166,45.6836,45.5618,45.5801,11100.0
2013-10-07 10:15:00,74.84,74.88,74.81,74.83,9000.0,45.5801,45.6044,45.5618,45.574,9000.0
2013-10-07 10:20:00,74.85,74.95,74.8,74.93,10200.0,45.5861,45.647,45.5557,45.6349,10200.0
2013-10-07 10:25:00,74.94,74.94,74.87,74.88,18400.0,45.641,45.641,45.5983,45.6044,18400.0
2013-10-07 10:30:00,74.88,74.96,74.82,74.82,11300.0,45.6044,45.6531,45.5679,45.5679,11300.0
2013-10-07 10:35:00,74.83,74.85,74.77,74.81,6400.0,45.574,45.5861,45.5374,45.5618,6400.0
2013-10-07 10:40:00,74.8,74.8,74.75,74.76,5100.0,45.5557,45.5557,45.5252,45.5313,5100.0
2013-10-07 10:45:00,74.74,74.8,74.73,74.76,3700.0,45.5191,45.5557,45.5131,45.5313,3700.0
2013-10-07 10:50:00,74.77,74.81,74.74,74.79,11700.0,45.5374,45.5618,45.5191,45.5496,11700.0
2013-10-07 10:55:00,74.79,74.8,74.7,74.79,5200.0,45.5496,45.5557,45.4948,45.5496,5200.0
2013-10-07 11:00:00,74.79,74.79,74.7,74.7,12200.0,45.5496,45.5496,45.4948,45.4948,12200.0
2013-10-07 11:05:00,74.7,74.71,74.66,74.69,10300.0,45.4948,45.5009,45.4704,45.4887,10300.0
2013-10-07 11:10:00,74.67,74.78,74.67,74.75,10500.0,45.4765,45.5435,45.4765,45.5252,10500.0
2013-10-07 11:15:00,74.74,74.75,74.65,74.7,12500.0,45.5191,45.5252,45.4643,45.4948,12500.0
2013-10-07 11:20:00,74.7,74.76,74.66,74.76,14100.0,45.4948,45.5313,45.4704,45.5313,14100.0
2013-10-07 11:25:00,74.77,74.85,74.77,74.83,7100.0,45.5374,45.5861,45.5374,45.574,7100.0
2013-10-07 11:30:00,74.82,75.01,74.8,75.01,17800.0,45.5679,45.6836,45.5557,45.6836,17800.0
2013-10-07 11:35:00,75.0,75.13,75.0,75.03,31100.0,45.6775,45.7567,45.6775,45.6958,31100.0
2013-10-07 11:40:00,75.05,75.05,74.98,74.98,11100.0,45.7079,45.7079,45.6653,45.6653,11100.0
2013-10-07 11:45:00,74.99,75.2,74.99,75.19,25700.0,45.6714,45.7993,45.6714,45.7932,25700.0
2013-10-07 11:50:00,75.2,75.3,75.2,75.22,22300.0,45.7993,45.8602,45.7993,45.8115,22300.0
2013-10-07 11:55:00,75.23,75.3,75.23,75.25,12900.0,45.8176,45.8602,45.8176,45.8298,12900.0
2013-10-07 12:00:00,75.25,75.3,75.24,75.3,10700.0,45.8298,45.8602,45.8237,45.8602,10700.0
2013-10-07 12:05:00,75.3,75.31,75.27,75.3,8800.0,45.8602,45.8663,45.8419,45.8602,8800.0
2013-10-07 12:10:00,75.29,75.3,75.28,75.29,9900.0,45.8541,45.8602,45.848,45.8541,9900.0
2013-10-07 12:15:00,75.28,75.4,75.28,75.39,16900.0,45.848,45.9211,45.848,45.915,16900.0
2013-10-07 12:20:00,75.39,75.39,75.23,75.27,17100.0,45.915,45.915,45.8176,45.8419,17100.0
2013-10-07 12:25:00,75.27,75.28,75.22,75.25,8800.0,45.8419,45.848,45.8115,45.8298,8800.0
2013-10-07 12:30:00,75.24,75.24,75.13,75.22,17900.0,45.8237,45.8237,45.7567,45.8115,17900.0
2013-10-07 12:35:00,75.22,75.29,75.22,75.25,13400.0,45.8115,45.8541,45.8115,45.8298,13400.0
2013-10-07 12:40:00,75.24,75.24,75.12,75.17,9400.0,45.8237,45.8237,45.7506,45.781,9400.0
2013-10-07 12:45:00,75.2,75.25,75.19,75.21,8900.0,45.7993,45.8298,45.7932,45.8054,8900.0
2013-10-07 12:50:00,75.18,75.22,75.16,75.22,4600.0,45.7871,45.8115,45.7749,45.8115,4600.0
2013-10-07 12:55:00,75.22,75.22,75.04,75.06,12600.0,45.8115,45.8115,45.7019,45.714,12600.0
2013-10-07 13:00:00,75.1,75.19,75.1,75.13,8500.0,45.7384,45.7932,45.7384,45.7567,8500.0
2013-10-07 13:05:00,75.14,75.25,75.12,75.25,9100.0,45.7628,45.8298,45.7506,45.8298,9100.0
2013-10-07 13:10:00,75.26,75.31,75.26,75.31,17400.0,45.8358,45.8663,45.8358,45.8663,17400.0
2013-10-07 13:15:00,75.32,75.43,75.31,75.36,26300.0,45.8724,45.9394,45.8663,45.8968,26300.0
2013-10-07 13:20:00,75.34,75.35,75.23,75.26,9200.0,45.8846,45.8907,45.8176,45.8358,9200.0
2013-10-07 13:25:00,75.24,75.24,75.15,75.2,10600.0,45.8237,45.8237,45.7689,45.7993,10600.0
2013-10-07 13:30:00,75.22,75.25,75.16,75.17,11400.0,45.8115,45.8298,45.7749,45.781,11400.0
2013-10-07 13:35:00,75.18,75.2,75.13,75.14,7600.0,45.7871,45.7993,45.7567,45.7628,7600.0
2013-10-07 13:40:00,75.13,75.15,75.02,75.05,13800.0,45.7567,45.7689,45.6897,45.7079,13800.0
2013-10-07 13:45:00,75.06,75.07,75.0,75.02,29000.0,45.714,45.7201,45.6775,45.6897,29000.0
2013-10-07 13:50:00,75.03,75.05,75.0,75.0,12700.0,45.6958,45.7079,45.6775,45.6775,12700.0
2013-10-07 13:55:00,75.0,75.1,74.99,75.1,14500.0,45.6775,45.7384,45.6714,45.7384,14500.0
2013-10-07 14:00:00,75.11,75.23,75.1,75.19,22800.0,45.7445,45.8176,45.7384,45.7932,22800.0
2013-10-07 14:05:00,75.18,75.19,75.03,75.07,10400.0,45.7871,45.7932,45.6958,45.7201,10400.0
2013-10-07 14:10:00,75.07,75.14,75.03,75.05,12400.0,45.7201,45.7628,45.6958,45.7079,12400.0
2013-10-07 14:15:00,75.05,75.08,74.89,74.94,34100.0,45.7079,45.7262,45.6105,45.641,34100.0
2013-10-07 14:20:00,74.94,74.95,74.83,74.85,19500.0,45.641,45.647,45.574,45.5861,19500.0
2013-10-07 14:25:00,74.83,74.85,74.8,74.84,18900.0,45.574,45.5861,45.5557,45.5801,18900.0
2013-10-07 14:30:00,74.83,74.84,74.53,74.59,61100.0,45.574,45.5801,45.3913,45.4278,61100.0
2013-10-07 14:35:00,74.58,74.65,74.57,74.62,43800.0,45.4217,45.4643,45.4156,45.4461,43800.0
2013-10-07 14:40:00,74.62,74.75,74.58,74.69,23700.0,45.4461,45.5252,45.4217,45.4887,23700.0
2013-10-07 14:45:00,74.69,74.83,74.63,74.82,14000.0,45.4887,45.574,45.4522,45.5679,14000.0
2013-10-07 14:50:00,74.81,74.81,74.69,74.7,10700.0,45.5618,45.5618,45.4887,45.4948,10700.0
2013-10-07 14:55:00,74.71,74.88,74.71,74.84,17600.0,45.5009,45.6044,45.5009,45.5801,17600.0
2013-10-07 15:00:00,74.84,74.84,74.68,74.75,19100.0,45.5801,45.5801,45.4826,45.5252,19100.0
2013-10-07 15:05:00,74.74,74.76,74.71,74.75,10700.0,45.5191,45.5313,45.5009,45.5252,10700.0
2013-10-07 15:10:00,74.75,74.8,74.69,74.71,22300.0,45.5252,45.5557,45.4887,45.5009,22300.0
2013-10-07 15:15:00,74.71,74.78,74.65,74.74,18200.0,45.5009,45.5435,45.4643,45.5191,18200.0
2013-10-07 15:20:00,74.73,74.75,74.61,74.66,20600.0,45.5131,45.5252,45.44,45.4704,20600.0
2013-10-07 15:25:00,74.67,74.72,74.64,74.7,18000.0,45.4765,45.507,45.4582,45.4948,18000.0
2013-10-07 15:30:00,74.69,74.69,74.55,74.58,19400.0,45.4887,45.4887,45.4034,45.4217,19400.0
2013-10-07 15:35:00,74.57,74.58,74.48,74.52,37200.0,45.4156,45.4217,45.3608,45.3852,37200.0
2013-10-07 15:40:00,74.52,74.53,74.44,74.5,35400.0,45.3852,45.3913,45.3364,45.373,35400.0
2013-10-07 15:45:00,74.51,74.52,74.44,74.51,34000.0,45.3791,45.3852,45.3364,45.3791,34000.0
2013-10-07 15:50:00,74.51,74.51,74.41,74.44,41000.0,45.3791,45.3791,45.3182,45.3364,41000.0
2013-10-07 15:55:00,74.44,74.5,74.36,74.38,66100.0,45.3364,45.373,45.2877,45.2999,66100.0
2013-10-08 09:30:00,74.18,74.56,74.08,74.1,21000.0,45.1781,45.4095,45.1172,45.1294,21000.0
2013-10-08 09:35:00,74.02,74.08,73.82,73.86,14200.0,45.0806,45.1172,44.9588,44.9832,14200.0
2013-10-08 09:40:00,73.9,74.11,73.9,74.11,4000.0,45.0076,45.1355,45.0076,45.1355,4000.0
2013-10-08 09:45:00,74.16,74.5,74.11,74.25,26500.0,45.1659,45.373,45.1355,45.2207,26500.0
2013-10-08 09:50:00,74.14,74.24,73.89,74.0,16400.0,45.1537,45.2146,45.0015,45.0685,16400.0
2013-10-08 09:55:00,74.06,74.13,73.81,73.82,16900.0,45.105,45.1476,44.9527,44.9588,16900.0
2013-10-08 10:00:00,73.82,73.9,73.56,73.64,21400.0,44.9588,45.0076,44.8005,44.8492,21400.0
2013-10-08 10:05:00,73.65,73.7,73.46,73.48,15600.0,44.8553,44.8858,44.7396,44.7518,15600.0
2013-10-08 10:10:00,73.46,73.58,73.37,73.5,12800.0,44.7396,44.8127,44.6848,44.7639,12800.0
2013-10-08 10:15:00,73.51,73.74,73.48,73.66,11000.0,44.77,44.9101,44.7518,44.8614,11000.0
2013-10-08 10:20:00,73.72,73.72,73.64,73.67,20100.0,44.8979,44.8979,44.8492,44.8675,20100.0
2013-10-08 10:25:00,73.65,73.68,73.55,73.58,14300.0,44.8553,44.8736,44.7944,44.8127,14300.0
2013-10-08 10:30:00,73.58,73.58,73.37,73.42,17100.0,44.8127,44.8127,44.6848,44.7152,17100.0
2013-10-08 10:35:00,73.43,73.43,73.25,73.26,16500.0,44.7213,44.7213,44.6117,44.6178,16500.0
2013-10-08 10:40:00,73.28,73.37,73.26,73.3,19900.0,44.63,44.6848,44.6178,44.6421,19900.0
2013-10-08 10:45:00,73.31,73.36,73.08,73.08,35900.0,44.6482,44.6787,44.5082,44.5082,35900.0
2013-10-08 10:50:00,73.08,73.08,72.95,73.05,21800.0,44.5082,44.5082,44.429,44.4899,21800.0
2013-10-08 10:55:00,73.06,73.07,72.93,72.97,17600.0,44.496,44.5021,44.4168,44.4412,17600.0
2013-10-08 11:00:00,72.93,72.94,72.68,72.7,18400.0,44.4168,44.4229,44.2645,44.2767,18400.0
2013-10-08 11:05:00,72.73,73.01,72.73,73.01,7200.0,44.295,44.4655,44.295,44.4655,7200.0
2013-10-08 11:10:00,73.03,73.13,73.03,73.05,6900.0,44.4777,44.5386,44.4777,44.4899,6900.0
2013-10-08 11:15:00,73.06,73.07,72.92,73.01,8900.0,44.496,44.5021,44.4107,44.4655,8900.0
2013-10-08 11:20:00,73.02,73.05,72.96,73.01,5400.0,44.4716,44.4899,44.4351,44.4655,5400.0
2013-10-08 11:25:00,73.03,73.03,72.91,72.91,7300.0,44.4777,44.4777,44.4046,44.4046,7300.0
2013-10-08 11:30:00,72.9,72.9,72.73,72.73,12900.0,44.3985,44.3985,44.295,44.295,12900.0
2013-10-08 11:35:00,72.73,72.81,72.67,72.69,16000.0,44.295,44.3437,44.2585,44.2706,16000.0
2013-10-08 11:40:00,72.71,72.8,72.67,72.74,6500.0,44.2828,44.3376,44.2585,44.3011,6500.0
2013-10-08 11:45:00,72.75,72.76,72.39,72.49,35000.0,44.3072,44.3133,44.0879,44.1488,35000.0
2013-10-08 11:50:00,72.51,72.62,72.49,72.62,5800.0,44.161,44.228,44.1488,44.228,5800.0
2013-10-08 11:55:00,72.61,72.74,72.6,72.73,14200.0,44.2219,44.3011,44.2158,44.295,14200.0
2013-10-08 12:00:00,72.75,72.77,72.56,72.61,11400.0,44.3072,44.3194,44.1915,44.2219,11400.0
2013-10-08 12:05:00,72.6,72.61,72.52,72.6,7900.0,44.2158,44.2219,44.1671,44.2158,7900.0
2013-10-08 12:10:00,72.59,72.6,72.5,72.55,8200.0,44.2097,44.2158,44.1549,44.1854,8200.0
2013-10-08 12:15:00,72.6,72.6,72.48,72.56,5100.0,44.2158,44.2158,44.1427,44.1915,5100.0
2013-10-08 12:20:00,72.59,72.61,72.5,72.51,6200.0,44.2097,44.2219,44.1549,44.161,6200.0
2013-10-08 12:25:00,72.5,72.5,72.43,72.5,5400.0,44.1549,44.1549,44.1123,44.1549,5400.0
2013-10-08 12:30:00,72.51,72.51,72.36,72.39,8100.0,44.161,44.161,44.0697,44.0879,8100.0
2013-10-08 12:35:00,72.39,72.49,72.35,72.48,4800.0,44.0879,44.1488,44.0636,44.1427,4800.0
2013-10-08 12:40:00,72.5,72.59,72.42,72.56,8000.0,44.1549,44.2097,44.1062,44.1915,8000.0
2013-10-08 12:45:00,72.55,72.62,72.52,72.59,11800.0,44.1854,44.228,44.1671,44.2097,11800.0
2013-10-08 12:50:00,72.59,72.65,72.57,72.57,13600.0,44.2097,44.2463,44.1975,44.1975,13600.0
2013-10-08 12:55:00,72.6,72.67,72.56,72.62,8300.0,44.2158,44.2585,44.1915,44.228,8300.0
2013-10-08 13:00:00,72.65,72.76,72.61,72.63,10900.0,44.2463,44.3133,44.2219,44.2341,10900.0
2013-10-08 13:05:00,72.6,72.63,72.47,72.47,11000.0,44.2158,44.2341,44.1366,44.1366,11000.0
2013-10-08 13:10:00,72.46,72.51,72.43,72.45,7500.0,44.1306,44.161,44.1123,44.1245,7500.0
2013-10-08 13:15:00,72.45,72.45,72.37,72.41,7400.0,44.1245,44.1245,44.0757,44.1001,7400.0
2013-10-08 13:20:00,72.41,72.54,72.38,72.49,9300.0,44.1001,44.1793,44.0818,44.1488,9300.0
2013-10-08 13:25:00,72.49,72.6,72.47,72.6,8200.0,44.1488,44.2158,44.1366,44.2158,8200.0
2013-10-08 13:30:00,72.61,72.7,72.59,72.65,8500.0,44.2219,44.2767,44.2097,44.2463,8500.0
2013-10-08 13:35:00,72.65,72.7,72.63,72.65,7100.0,44.2463,44.2767,44.2341,44.2463,7100.0
2013-10-08 13:40:00,72.64,72.69,72.55,72.65,16400.0,44.2402,44.2706,44.1854,44.2463,16400.0
2013-10-08 13:45:00,72.64,72.66,72.54,72.57,7600.0,44.2402,44.2524,44.1793,44.1975,7600.0
2013-10-08 13:50:00,72.59,72.69,72.57,72.58,3200.0,44.2097,44.2706,44.1975,44.2036,3200.0
2013-10-08 13:55:00,72.64,72.73,72.59,72.59,12300.0,44.2402,44.295,44.2097,44.2097,12300.0
2013-10-08 14:00:00,72.58,72.6,72.51,72.52,8200.0,44.2036,44.2158,44.161,44.1671,8200.0
2013-10-08 14:05:00,72.55,72.57,72.47,72.5,6300.0,44.1854,44.1975,44.1366,44.1549,6300.0
2013-10-08 14:10:00,72.5,72.55,72.47,72.53,9500.0,44.1549,44.1854,44.1366,44.1732,9500.0
2013-10-08 14:15:00,72.54,72.57,72.45,72.49,7800.0,44.1793,44.1975,44.1245,44.1488,7800.0
2013-10-08 14:20:00,72.48,72.7,72.44,72.65,13600.0,44.1427,44.2767,44.1184,44.2463,13600.0
2013-10-08 14:25:00,72.62,72.74,72.62,72.72,9800.0,44.228,44.3011,44.228,44.2889,9800.0
2013-10-08 14:30:00,72.71,72.8,72.7,72.75,9900.0,44.2828,44.3376,44.2767,44.3072,9900.0
2013-10-08 14:35:00,72.77,72.8,72.69,72.79,13400.0,44.3194,44.3376,44.2706,44.3315,13400.0
2013-10-08 14:40:00,72.77,72.8,72.73,72.78,5200.0,44.3194,44.3376,44.295,44.3254,5200.0
2013-10-08 14:45:00,72.76,72.8,72.69,72.72,8800.0,44.3133,44.3376,44.2706,44.2889,8800.0
2013-10-08 14:50:00,72.69,72.72,72.63,72.67,4100.0,44.2706,44.2889,44.2341,44.2585,4100.0
2013-10-08 14:55:00,72.68,72.76,72.64,72.75,10000.0,44.2645,44.3133,44.2402,44.3072,10000.0
2013-10-08 15:00:00,72.74,72.79,72.71,72.73,10800.0,44.3011,44.3315,44.2828,44.295,10800.0
2013-10-08 15:05:00,72.77,72.77,72.56,72.56,7600.0,44.3194,44.3194,44.1915,44.1915,7600.0
2013-10-08 15:10:00,72.55,72.61,72.53,72.57,13200.0,44.1854,44.2219,44.1732,44.1975,13200.0
2013-10-08 15:15:00,72.57,72.62,72.53,72.59,9900.0,44.1975,44.228,44.1732,44.2097,9900.0
2013-10-08 15:20:00,72.64,72.72,72.62,72.68,17900.0,44.2402,44.2889,44.228,44.2645,17900.0
2013-10-08 15:25:00,72.7,72.76,72.68,72.74,8800.0,44.2767,44.3133,44.2645,44.3011,8800.0
2013-10-08 15:30:00,72.75,72.79,72.64,72.64,12200.0,44.3072,44.3315,44.2402,44.2402,12200.0
2013-10-08 15:35:00,72.63,72.67,72.58,72.66,16900.0,44.2341,44.2585,44.2036,44.2524,16900.0
2013-10-08 15:40:00,72.65,72.74,72.65,72.66,20400.0,44.2463,44.3011,44.2463,44.2524,20400.0
2013-10-08 15:45:00,72.66,72.69,72.52,72.59,24300.0,44.2524,44.2706,44.1671,44.2097,24300.0
2013-10-08 15:50:00,72.58,72.63,72.51,72.54,23100.0,44.2036,44.2341,44.161,44.1793,23100.0
2013-10-08 15:55:00,72.54,72.56,72.36,72.45,60400.0,44.1793,44.1915,44.0697,44.1245,60400.0
2013-10-09 09:30:00,72.57,72.78,72.37,72.37,21500.0,44.1975,44.3254,44.0757,44.0757,21500.0
2013-10-09 09:35:00,72.38,72.63,72.38,72.52,7400.0,44.0818,44.2341,44.0818,44.1671,7400.0
2013-10-09 09:40:00,72.53,72.55,72.32,72.46,10200.0,44.1732,44.1854,44.0453,44.1306,10200.0
2013-10-09 09:45:00,72.48,72.53,72.38,72.38,16300.0,44.1427,44.1732,44.0818,44.0818,16300.0
2013-10-09 09:50:00,72.33,72.33,72.08,72.23,12200.0,44.0514,44.0514,43.8991,43.9905,12200.0
2013-10-09 09:55:00,72.2,72.47,72.11,72.47,10900.0,43.9722,44.1366,43.9174,44.1366,10900.0
2013-10-09 10:00:00,72.43,72.46,72.1,72.1,9700.0,44.1123,44.1306,43.9113,43.9113,9700.0
2013-10-09 10:05:00,72.11,72.14,72.01,72.01,13100.0,43.9174,43.9357,43.8565,43.8565,13100.0
2013-10-09 10:10:00,72.01,72.02,71.74,71.87,26600.0,43.8565,43.8626,43.692,43.7712,26600.0
2013-10-09 10:15:00,71.86,72.0,71.86,71.99,10400.0,43.7651,43.8504,43.7651,43.8443,10400.0
2013-10-09 10:20:00,71.99,72.24,71.85,72.21,20500.0,43.8443,43.9966,43.759,43.9783,20500.0
2013-10-09 10:25:00,72.24,72.25,72.12,72.12,11400.0,43.9966,44.0027,43.9235,43.9235,11400.0
2013-10-09 10:30:00,72.15,72.26,72.12,72.26,9000.0,43.9418,44.0087,43.9235,44.0087,9000.0
2013-10-09 10:35:00,72.24,72.24,72.05,72.06,10800.0,43.9966,43.9966,43.8808,43.8869,10800.0
2013-10-09 10:40:00,72.09,72.13,72.03,72.08,6100.0,43.9052,43.9296,43.8687,43.8991,6100.0
2013-10-09 10:45:00,72.06,72.06,71.89,71.92,11200.0,43.8869,43.8869,43.7834,43.8017,11200.0
2013-10-09 10:50:00,71.92,71.94,71.79,71.84,9000.0,43.8017,43.8139,43.7225,43.753,9000.0
2013-10-09 10:55:00,71.85,71.91,71.78,71.78,9300.0,43.759,43.7956,43.7164,43.7164,9300.0
2013-10-09 11:00:00,71.78,71.99,71.75,71.96,6900.0,43.7164,43.8443,43.6981,43.826,6900.0
2013-10-09 11:05:00,71.92,71.93,71.67,71.69,14600.0,43.8017,43.8078,43.6494,43.6616,14600.0
2013-10-09 11:10:00,71.73,71.82,71.64,71.77,9500.0,43.686,43.7408,43.6311,43.7103,9500.0
2013-10-09 11:15:00,71.77,71.79,71.72,71.72,10200.0,43.7103,43.7225,43.6799,43.6799,10200.0
2013-10-09 11:20:00,71.7,71.7,71.58,71.6,21100.0,43.6677,43.6677,43.5946,43.6068,21100.0
2013-10-09 11:25:00,71.64,71.98,71.64,71.97,9300.0,43.6311,43.8382,43.6311,43.8321,9300.0
2013-10-09 11:30:00,71.98,72.22,71.95,72.17,15900.0,43.8382,43.9844,43.8199,43.9539,15900.0
2013-10-09 11:35:00,72.16,72.24,72.11,72.18,9200.0,43.9478,43.9966,43.9174,43.96,9200.0
2013-10-09 11:40:00,72.18,72.19,72.04,72.11,5400.0,43.96,43.9661,43.8748,43.9174,5400.0
2013-10-09 11:45:00,72.1,72.32,72.1,72.32,6400.0,43.9113,44.0453,43.9113,44.0453,6400.0
2013-10-09 11:50:00,72.27,72.3,72.23,72.25,6100.0,44.0148,44.0331,43.9905,44.0027,6100.0
2013-10-09 11:55:00,72.25,72.33,72.25,72.31,6200.0,44.0027,44.0514,44.0027,44.0392,6200.0
2013-10-09 12:00:00,72.31,72.33,72.26,72.28,3800.0,44.0392,44.0514,44.0087,44.0209,3800.0
2013-10-09 12:05:00,72.28,72.29,72.2,72.29,3300.0,44.0209,44.027,43.9722,44.027,3300.0
2013-10-09 12:10:00,72.29,72.39,72.29,72.39,2900.0,44.027,44.0879,44.027,44.0879,2900.0
2013-10-09 12:15:00,72.39,72.48,72.37,72.41,21700.0,44.0879,44.1427,44.0757,44.1001,21700.0
2013-10-09 12:20:00,72.41,72.45,72.32,72.32,5900.0,44.1001,44.1245,44.0453,44.0453,5900.0
2013-10-09 12:25:00,72.3,72.39,72.26,72.26,3500.0,44.0331,44.0879,44.0087,44.0087,3500.0
2013-10-09 12:30:00,72.28,72.38,72.28,72.37,5400.0,44.0209,44.0818,44.0209,44.0757,5400.0
2013-10-09 12:35:00,72.39,72.41,72.35,72.37,4200.0,44.0879,44.1001,44.0636,44.0757,4200.0
2013-10-09 12:40:00,72.34,72.35,72.17,72.21,12000.0,44.0575,44.0636,43.9539,43.9783,12000.0
2013-10-09 12:45:00,72.22,72.27,72.14,72.16,12400.0,43.9844,44.0148,43.9357,43.9478,12400.0
2013-10-09 12:50:00,72.19,72.25,72.18,72.22,4200.0,43.9661,44.0027,43.96,43.9844,4200.0
2013-10-09 12:55:00,72.22,72.26,72.16,72.17,5900.0,43.9844,44.0087,43.9478,43.9539,5900.0
2013-10-09 13:00:00,72.19,72.31,72.19,72.26,5300.0,43.9661,44.0392,43.9661,44.0087,5300.0
2013-10-09 13:05:00,72.24,72.31,72.23,72.25,4600.0,43.9966,44.0392,43.9905,44.0027,4600.0
2013-10-09 13:10:00,72.25,72.32,72.2,72.32,5900.0,44.0027,44.0453,43.9722,44.0453,5900.0
2013-10-09 13:15:00,72.33,72.5,72.33,72.46,9300.0,44.0514,44.1549,44.0514,44.1306,9300.0
2013-10-09 13:20:00,72.48,72.56,72.45,72.51,14600.0,44.1427,44.1915,44.1245,44.161,14600.0
2013-10-09 13:25:00,72.53,72.67,72.52,72.59,15900.0,44.1732,44.2585,44.1671,44.2097,15900.0
2013-10-09 13:30:00,72.59,72.64,72.46,72.47,13700.0,44.2097,44.2402,44.1306,44.1366,13700.0
2013-10-09 13:35:00,72.41,72.41,72.33,72.34,1800.0,44.1001,44.1001,44.0514,44.0575,1800.0
2013-10-09 13:40:00,72.34,72.45,72.32,72.44,4800.0,44.0575,44.1245,44.0453,44.1184,4800.0
2013-10-09 13:45:00,72.41,72.43,72.33,72.34,3900.0,44.1001,44.1123,44.0514,44.0575,3900.0
2013-10-09 13:50:00,72.35,72.43,72.3,72.43,5100.0,44.0636,44.1123,44.0331,44.1123,5100.0
2013-10-09 13:55:00,72.43,72.43,72.36,72.4,4600.0,44.1123,44.1123,44.0697,44.094,4600.0
2013-10-09 14:00:00,72.38,72.43,72.3,72.39,11500.0,44.0818,44.1123,44.0331,44.0879,11500.0
2013-10-09 14:05:00,72.4,72.43,72.34,72.4,5900.0,44.094,44.1123,44.0575,44.094,5900.0
2013-10-09 14:10:00,72.4,72.4,72.27,72.28,4800.0,44.094,44.094,44.0148,44.0209,4800.0
2013-10-09 14:15:00,72.32,72.34,72.24,72.27,6600.0,44.0453,44.0575,43.9966,44.0148,6600.0
2013-10-09 14:20:00,72.26,72.38,72.2,72.26,17000.0,44.0087,44.0818,43.9722,44.0087,17000.0
2013-10-09 14:25:00,72.27,72.32,72.17,72.32,7200.0,44.0148,44.0453,43.9539,44.0453,7200.0
2013-10-09 14:30:00,72.31,72.43,72.3,72.41,12900.0,44.0392,44.1123,44.0331,44.1001,12900.0
2013-10-09 14:35:00,72.39,72.39,72.23,72.29,11000.0,44.0879,44.0879,43.9905,44.027,11000.0
2013-10-09 14:40:00,72.3,72.3,72.19,72.23,5600.0,44.0331,44.0331,43.9661,43.9905,5600.0
2013-10-09 14:45:00,72.23,72.33,72.23,72.33,7400.0,43.9905,44.0514,43.9905,44.0514,7400.0
2013-10-09 14:50:00,72.3,72.32,72.23,72.23,3200.0,44.0331,44.0453,43.9905,43.9905,3200.0
2013-10-09 14:55:00,72.26,72.41,72.25,72.4,2900.0,44.0087,44.1001,44.0027,44.094,2900.0
2013-10-09 15:00:00,72.42,72.42,72.31,72.33,5900.0,44.1062,44.1062,44.0392,44.0514,5900.0
2013-10-09 15:05:00,72.3,72.32,72.24,72.31,8400.0,44.0331,44.0453,43.9966,44.0392,8400.0
2013-10-09 15:10:00,72.32,72.35,72.3,72.3,3700.0,44.0453,44.0636,44.0331,44.0331,3700.0
2013-10-09 15:15:00,72.32,72.33,72.23,72.28,8200.0,44.0453,44.0514,43.9905,44.0209,8200.0
2013-10-09 15:20:00,72.28,72.28,72.15,72.17,13100.0,44.0209,44.0209,43.9418,43.9539,13100.0
2013-10-09 15:25:00,72.22,72.26,72.14,72.16,8600.0,43.9844,44.0087,43.9357,43.9478,8600.0
2013-10-09 15:30:00,72.19,72.31,72.17,72.25,8600.0,43.9661,44.0392,43.9539,44.0027,8600.0
2013-10-09 15:35:00,72.24,72.28,72.16,72.16,9300.0,43.9966,44.0209,43.9478,43.9478,9300.0
2013-10-09 15:40:00,72.19,72.19,72.08,72.13,12300.0,43.9661,43.9661,43.8991,43.9296,12300.0
2013-10-09 15:45:00,72.13,72.14,71.88,71.91,28300.0,43.9296,43.9357,43.7773,43.7956,28300.0
2013-10-09 15:50:00,71.9,72.08,71.88,72.08,40800.0,43.7895,43.8991,43.7773,43.8991,40800.0
2013-10-09 15:55:00,72.07,72.1,72.01,72.06,42900.0,43.893,43.9113,43.8565,43.8869,42900.0
2013-10-10 09:30:00,72.67,72.72,72.29,72.67,18100.0,44.2585,44.2889,44.027,44.2585,18100.0
2013-10-10 09:35:00,72.75,72.98,72.74,72.94,17000.0,44.3072,44.4473,44.3011,44.4229,17000.0
2013-10-10 09:40:00,72.93,73.0,72.88,72.96,7400.0,44.4168,44.4594,44.3863,44.4351,7400.0
2013-10-10 09:45:00,73.04,73.05,72.81,72.81,22400.0,44.4838,44.4899,44.3437,44.3437,22400.0
2013-10-10 09:50:00,72.83,72.94,72.81,72.89,21400.0,44.3559,44.4229,44.3437,44.3924,21400.0
2013-10-10 09:55:00,72.87,73.08,72.87,72.99,14500.0,44.3803,44.5082,44.3803,44.4533,14500.0
2013-10-10 10:00:00,72.97,73.34,72.92,73.29,35200.0,44.4412,44.6665,44.4107,44.6361,35200.0
2013-10-10 10:05:00,73.29,73.3,73.18,73.19,9800.0,44.6361,44.6421,44.5691,44.5751,9800.0
2013-10-10 10:10:00,73.21,73.34,73.15,73.34,3700.0,44.5873,44.6665,44.5508,44.6665,3700.0
2013-10-10 10:15:00,73.36,73.39,73.23,73.37,11600.0,44.6787,44.697,44.5995,44.6848,11600.0
2013-10-10 10:20:00,73.37,73.46,73.37,73.45,5900.0,44.6848,44.7396,44.6848,44.7335,5900.0
2013-10-10 10:25:00,73.49,73.58,73.45,73.55,4500.0,44.7579,44.8127,44.7335,44.7944,4500.0
2013-10-10 10:30:00,73.59,73.63,73.36,73.36,19500.0,44.8188,44.8431,44.6787,44.6787,19500.0
2013-10-10 10:35:00,73.37,73.68,73.37,73.64,16700.0,44.6848,44.8736,44.6848,44.8492,16700.0
2013-10-10 10:40:00,73.65,73.84,73.59,73.71,31300.0,44.8553,44.971,44.8188,44.8918,31300.0
2013-10-10 10:45:00,73.71,73.86,73.71,73.74,12400.0,44.8918,44.9832,44.8918,44.9101,12400.0
2013-10-10 10:50:00,73.76,73.87,73.66,73.78,6800.0,44.9223,44.9893,44.8614,44.9345,6800.0
2013-10-10 10:55:00,73.78,73.85,73.72,73.8,4400.0,44.9345,44.9771,44.8979,44.9467,4400.0
2013-10-10 11:00:00,73.75,73.78,73.63,73.67,5700.0,44.9162,44.9345,44.8431,44.8675,5700.0
2013-10-10 11:05:00,73.71,73.72,73.62,73.62,3700.0,44.8918,44.8979,44.837,44.837,3700.0
2013-10-10 11:10:00,73.59,73.76,73.59,73.68,4900.0,44.8188,44.9223,44.8188,44.8736,4900.0
2013-10-10 11:15:00,73.65,73.72,73.62,73.63,6800.0,44.8553,44.8979,44.837,44.8431,6800.0
2013-10-10 11:20:00,73.61,73.72,73.6,73.62,4100.0,44.8309,44.8979,44.8249,44.837,4100.0
2013-10-10 11:25:00,73.59,73.74,73.59,73.66,10500.0,44.8188,44.9101,44.8188,44.8614,10500.0
2013-10-10 11:30:00,73.71,73.75,73.57,73.65,20200.0,44.8918,44.9162,44.8066,44.8553,20200.0
2013-10-10 11:35:00,73.65,73.78,73.65,73.75,16100.0,44.8553,44.9345,44.8553,44.9162,16100.0
2013-10-10 11:40:00,73.75,73.76,73.63,73.65,7100.0,44.9162,44.9223,44.8431,44.8553,7100.0
2013-10-10 11:45:00,73.69,73.74,73.67,73.71,6200.0,44.8797,44.9101,44.8675,44.8918,6200.0
2013-10-10 11:50:00,73.71,73.74,73.64,73.71,7900.0,44.8918,44.9101,44.8492,44.8918,7900.0
2013-10-10 11:55:00,73.73,73.82,73.66,73.8,6800.0,44.904,44.9588,44.8614,44.9467,6800.0
2013-10-10 12:00:00,73.77,73.87,73.73,73.87,6100.0,44.9284,44.9893,44.904,44.9893,6100.0
2013-10-10 12:05:00,73.85,73.93,73.81,73.81,6000.0,44.9771,45.0258,44.9527,44.9527,6000.0
2013-10-10 12:10:00,73.78,73.89,73.78,73.85,4100.0,44.9345,45.0015,44.9345,44.9771,4100.0
2013-10-10 12:15:00,73.84,73.86,73.8,73.83,8900.0,44.971,44.9832,44.9467,44.9649,8900.0
2013-10-10 12:20:00,73.83,73.84,73.74,73.75,8300.0,44.9649,44.971,44.9101,44.9162,8300.0
2013-10-10 12:25:00,73.77,73.8,73.69,73.71,6800.0,44.9284,44.9467,44.8797,44.8918,6800.0
2013-10-10 12:30:00,73.73,73.87,73.72,73.85,4800.0,44.904,44.9893,44.8979,44.9771,4800.0
2013-10-10 12:35:00,73.86,73.89,73.78,73.78,17800.0,44.9832,45.0015,44.9345,44.9345,17800.0
2013-10-10 12:40:00,73.83,73.91,73.83,73.9,3100.0,44.9649,45.0137,44.9649,45.0076,3100.0
2013-10-10 12:45:00,73.91,73.95,73.87,73.87,5300.0,45.0137,45.038,44.9893,44.9893,5300.0
2013-10-10 12:50:00,73.88,74.0,73.86,73.98,15800.0,44.9954,45.0685,44.9832,45.0563,15800.0
2013-10-10 12:55:00,73.98,74.01,73.94,74.0,6000.0,45.0563,45.0746,45.0319,45.0685,6000.0
2013-10-10 13:00:00,73.99,73.99,73.84,73.84,3800.0,45.0624,45.0624,44.971,44.971,3800.0
2013-10-10 13:05:00,73.84,73.86,73.73,73.75,11000.0,44.971,44.9832,44.904,44.9162,11000.0
2013-10-10 13:10:00,73.8,73.86,73.79,73.84,3100.0,44.9467,44.9832,44.9406,44.971,3100.0
2013-10-10 13:15:00,73.88,73.88,73.78,73.78,3300.0,44.9954,44.9954,44.9345,44.9345,3300.0
2013-10-10 13:20:00,73.78,73.81,73.75,73.75,2900.0,44.9345,44.9527,44.9162,44.9162,2900.0
2013-10-10 13:25:00,73.69,73.7,73.67,73.7,7600.0,44.8797,44.8858,44.8675,44.8858,7600.0
2013-10-10 13:30:00,73.71,73.8,73.7,73.8,3200.0,44.8918,44.9467,44.8858,44.9467,3200.0
2013-10-10 13:35:00,73.81,73.82,73.69,73.71,14600.0,44.9527,44.9588,44.8797,44.8918,14600.0
2013-10-10 13:40:00,73.7,73.78,73.66,73.75,10600.0,44.8858,44.9345,44.8614,44.9162,10600.0
2013-10-10 13:45:00,73.75,73.83,73.73,73.83,5400.0,44.9162,44.9649,44.904,44.9649,5400.0
2013-10-10 13:50:00,73.8,73.83,73.75,73.83,25900.0,44.9467,44.9649,44.9162,44.9649,25900.0
2013-10-10 13:55:00,73.85,73.87,73.81,73.87,3300.0,44.9771,44.9893,44.9527,44.9893,3300.0
2013-10-10 14:00:00,73.84,73.85,73.77,73.77,4000.0,44.971,44.9771,44.9284,44.9284,4000.0
2013-10-10 14:05:00,73.76,73.77,73.73,73.77,2600.0,44.9223,44.9284,44.904,44.9284,2600.0
2013-10-10 14:10:00,73.74,73.76,73.66,73.75,4300.0,44.9101,44.9223,44.8614,44.9162,4300.0
2013-10-10 14:15:00,73.75,73.76,73.7,73.72,4600.0,44.9162,44.9223,44.8858,44.8979,4600.0
2013-10-10 14:20:00,73.72,73.81,73.69,73.81,3900.0,44.8979,44.9527,44.8797,44.9527,3900.0
2013-10-10 14:25:00,73.81,73.91,73.81,73.88,13700.0,44.9527,45.0137,44.9527,44.9954,13700.0
2013-10-10 14:30:00,73.89,73.95,73.87,73.95,9600.0,45.0015,45.038,44.9893,45.038,9600.0
2013-10-10 14:35:00,73.96,74.0,73.95,73.95,8300.0,45.0441,45.0685,45.038,45.038,8300.0
2013-10-10 14:40:00,73.97,74.01,73.96,73.97,4700.0,45.0502,45.0746,45.0441,45.0502,4700.0
2013-10-10 14:45:00,73.97,74.02,73.96,73.97,7100.0,45.0502,45.0806,45.0441,45.0502,7100.0
2013-10-10 14:50:00,73.98,74.08,73.98,74.02,15900.0,45.0563,45.1172,45.0563,45.0806,15900.0
2013-10-10 14:55:00,74.01,74.14,73.98,74.13,24100.0,45.0746,45.1537,45.0563,45.1476,24100.0
2013-10-10 15:00:00,74.1,74.25,74.02,74.21,16100.0,45.1294,45.2207,45.0806,45.1964,16100.0
2013-10-10 15:05:00,74.21,74.37,74.2,74.27,23600.0,45.1964,45.2938,45.1903,45.2329,23600.0
2013-10-10 15:10:00,74.29,74.42,74.26,74.39,9300.0,45.2451,45.3243,45.2268,45.306,9300.0
2013-10-10 15:15:00,74.38,74.4,74.28,74.31,13700.0,45.2999,45.3121,45.239,45.2573,13700.0
2013-10-10 15:20:00,74.32,74.33,74.26,74.26,7500.0,45.2634,45.2694,45.2268,45.2268,7500.0
2013-10-10 15:25:00,74.28,74.37,74.27,74.34,14600.0,45.239,45.2938,45.2329,45.2755,14600.0
2013-10-10 15:30:00,74.34,74.35,74.27,74.27,12800.0,45.2755,45.2816,45.2329,45.2329,12800.0
2013-10-10 15:35:00,74.28,74.31,74.24,74.31,12200.0,45.239,45.2573,45.2146,45.2573,12200.0
2013-10-10 15:40:00,74.31,74.37,74.29,74.32,18400.0,45.2573,45.2938,45.2451,45.2634,18400.0
2013-10-10 15:45:00,74.31,74.35,74.27,74.29,24900.0,45.2573,45.2816,45.2329,45.2451,24900.0
2013-10-10 15:50:00,74.29,74.34,74.27,74.31,37400.0,45.2451,45.2755,45.2329,45.2573,37400.0
2013-10-10 15:55:00,74.32,74.51,74.29,74.51,111700.0,45.2634,45.3791,45.2451,45.3791,111700.0
2013-10-11 09:30:00,74.0,74.59,74.0,74.56,27300.0,45.0685,45.4278,45.0685,45.4095,27300.0
2013-10-11 09:35:00,74.56,74.73,74.56,74.64,15700.0,45.4095,45.5131,45.4095,45.4582,15700.0
2013-10-11 09:40:00,74.65,74.75,74.5,74.68,60300.0,45.4643,45.5252,45.373,45.4826,60300.0
2013-10-11 09:45:00,74.68,75.25,74.68,75.2,108800.0,45.4826,45.8298,45.4826,45.7993,108800.0
2013-10-11 09:50:00,75.14,75.23,75.02,75.09,13900.0,45.7628,45.8176,45.6897,45.7323,13900.0
2013-10-11 09:55:00,75.1,75.47,74.94,75.31,34700.0,45.7384,45.9637,45.641,45.8663,34700.0
2013-10-11 10:00:00,75.28,75.87,75.28,75.73,68500.0,45.848,46.2074,45.848,46.1221,68500.0
2013-10-11 10:05:00,75.72,75.74,75.51,75.56,76400.0,46.116,46.1282,45.9881,46.0186,76400.0
2013-10-11 10:10:00,75.59,75.59,75.47,75.58,13900.0,46.0368,46.0368,45.9637,46.0307,13900.0
2013-10-11 10:15:00,75.58,75.64,75.56,75.62,11300.0,46.0307,46.0673,46.0186,46.0551,11300.0
2013-10-11 10:20:00,75.61,75.68,75.37,75.43,39900.0,46.049,46.0916,45.9028,45.9394,39900.0
2013-10-11 10:25:00,75.49,75.57,75.38,75.42,55900.0,45.9759,46.0246,45.9089,45.9333,55900.0
2013-10-11 10:30:00,75.4,75.4,75.22,75.29,73800.0,45.9211,45.9211,45.8115,45.8541,73800.0
2013-10-11 10:35:00,75.31,75.31,74.99,75.0,22400.0,45.8663,45.8663,45.6714,45.6775,22400.0
2013-10-11 10:40:00,74.99,74.99,74.77,74.77,18700.0,45.6714,45.6714,45.5374,45.5374,18700.0
2013-10-11 10:45:00,74.77,74.77,74.7,74.7,19900.0,45.5374,45.5374,45.4948,45.4948,19900.0
2013-10-11 10:50:00,74.7,74.8,74.7,74.76,4500.0,45.4948,45.5557,45.4948,45.5313,4500.0
2013-10-11 10:55:00,74.76,74.89,74.76,74.88,5800.0,45.5313,45.6105,45.5313,45.6044,5800.0
2013-10-11 11:00:00,74.88,74.89,74.77,74.77,4000.0,45.6044,45.6105,45.5374,45.5374,4000.0
2013-10-11 11:05:00,74.77,74.84,74.76,74.84,5700.0,45.5374,45.5801,45.5313,45.5801,5700.0
2013-10-11 11:10:00,74.84,74.9,74.84,74.86,17100.0,45.5801,45.6166,45.5801,45.5922,17100.0
2013-10-11 11:15:00,74.86,74.86,74.7,74.7,4200.0,45.5922,45.5922,45.4948,45.4948,4200.0
2013-10-11 11:20:00,74.7,74.82,74.67,74.82,9200.0,45.4948,45.5679,45.4765,45.5679,9200.0
2013-10-11 11:25:00,74.82,74.87,74.79,74.79,3700.0,45.5679,45.5983,45.5496,45.5496,3700.0
2013-10-11 11:30:00,74.77,74.92,74.75,74.88,4600.0,45.5374,45.6288,45.5252,45.6044,4600.0
2013-10-11 11:35:00,74.89,74.97,74.88,74.96,5800.0,45.6105,45.6592,45.6044,45.6531,5800.0
2013-10-11 11:40:00,74.97,75.01,74.9,74.96,4700.0,45.6592,45.6836,45.6166,45.6531,4700.0
2013-10-11 11:45:00,74.99,74.99,74.94,74.95,5800.0,45.6714,45.6714,45.641,45.647,5800.0
2013-10-11 11:50:00,74.93,74.93,74.82,74.82,4000.0,45.6349,45.6349,45.5679,45.5679,4000.0
2013-10-11 11:55:00,74.82,74.92,74.82,74.92,4900.0,45.5679,45.6288,45.5679,45.6288,4900.0
2013-10-11 12:00:00,74.91,74.97,74.91,74.95,6300.0,45.6227,45.6592,45.6227,45.647,6300.0
2013-10-11 12:05:00,74.95,75.01,74.95,74.98,8000.0,45.647,45.6836,45.647,45.6653,8000.0
2013-10-11 12:10:00,75.02,75.02,74.94,74.99,5100.0,45.6897,45.6897,45.641,45.6714,5100.0
2013-10-11 12:15:00,74.99,75.0,74.94,75.0,17600.0,45.6714,45.6775,45.641,45.6775,17600.0
2013-10-11 12:20:00,74.97,75.03,74.97,75.02,7600.0,45.6592,45.6958,45.6592,45.6897,7600.0
2013-10-11 12:25:00,75.0,75.0,74.86,74.86,6400.0,45.6775,45.6775,45.5922,45.5922,6400.0
2013-10-11 12:30:00,74.86,74.99,74.84,74.99,3300.0,45.5922,45.6714,45.5801,45.6714,3300.0
2013-10-11 12:35:00,74.98,75.02,74.96,74.96,6600.0,45.6653,45.6897,45.6531,45.6531,6600.0
2013-10-11 12:40:00,74.98,75.01,74.96,74.98,4400.0,45.6653,45.6836,45.6531,45.6653,4400.0
2013-10-11 12:45:00,74.96,75.01,74.88,74.88,4400.0,45.6531,45.6836,45.6044,45.6044,4400.0
2013-10-11 12:50:00,74.88,74.95,74.87,74.94,4900.0,45.6044,45.647,45.5983,45.641,4900.0
2013-10-11 12:55:00,74.95,74.99,74.92,74.99,11900.0,45.647,45.6714,45.6288,45.6714,11900.0
2013-10-11 13:00:00,74.98,74.98,74.91,74.94,3400.0,45.6653,45.6653,45.6227,45.641,3400.0
2013-10-11 13:05:00,74.95,75.03,74.93,75.02,4000.0,45.647,45.6958,45.6349,45.6897,4000.0
2013-10-11 13:10:00,74.99,74.99,74.83,74.84,4700.0,45.6714,45.6714,45.574,45.5801,4700.0
2013-10-11 13:15:00,74.78,74.78,74.61,74.63,3100.0,45.5435,45.5435,45.44,45.4522,3100.0
2013-10-11 13:20:00,74.61,74.76,74.6,74.75,4800.0,45.44,45.5313,45.4339,45.5252,4800.0
2013-10-11 13:25:00,74.75,74.8,74.67,74.67,3500.0,45.5252,45.5557,45.4765,45.4765,3500.0
2013-10-11 13:30:00,74.69,74.71,74.67,74.67,1200.0,45.4887,45.5009,45.4765,45.4765,1200.0
2013-10-11 13:35:00,74.68,74.72,74.67,74.72,3400.0,45.4826,45.507,45.4765,45.507,3400.0
2013-10-11 13:40:00,74.66,74.66,74.53,74.54,2000.0,45.4704,45.4704,45.3913,45.3973,2000.0
2013-10-11 13:45:00,74.53,74.58,74.53,74.58,3200.0,45.3913,45.4217,45.3913,45.4217,3200.0
2013-10-11 13:50:00,74.56,74.57,74.52,74.57,3300.0,45.4095,45.4156,45.3852,45.4156,3300.0
2013-10-11 13:55:00,74.56,74.59,74.54,74.59,3400.0,45.4095,45.4278,45.3973,45.4278,3400.0
2013-10-11 14:00:00,74.61,74.7,74.59,74.69,4400.0,45.44,45.4948,45.4278,45.4887,4400.0
2013-10-11 14:05:00,74.7,74.75,74.69,74.74,2800.0,45.4948,45.5252,45.4887,45.5191,2800.0
2013-10-11 14:10:00,74.74,74.74,74.69,74.69,3200.0,45.5191,45.5191,45.4887,45.4887,3200.0
2013-10-11 14:15:00,74.68,74.76,74.61,74.76,27900.0,45.4826,45.5313,45.44,45.5313,27900.0
2013-10-11 14:20:00,74.74,74.76,74.71,74.72,4300.0,45.5191,45.5313,45.5009,45.507,4300.0
2013-10-11 14:25:00,74.72,74.72,74.65,74.66,6900.0,45.507,45.507,45.4643,45.4704,6900.0
2013-10-11 14:30:00,74.67,74.67,74.57,74.6,3000.0,45.4765,45.4765,45.4156,45.4339,3000.0
2013-10-11 14:35:00,74.58,74.59,74.54,74.56,4700.0,45.4217,45.4278,45.3973,45.4095,4700.0
2013-10-11 14:40:00,74.57,74.64,74.55,74.56,15200.0,45.4156,45.4582,45.4034,45.4095,15200.0
2013-10-11 14:45:00,74.57,74.61,74.53,74.61,10300.0,45.4156,45.44,45.3913,45.44,10300.0
2013-10-11 14:50:00,74.59,74.63,74.57,74.57,4600.0,45.4278,45.4522,45.4156,45.4156,4600.0
2013-10-11 14:55:00,74.58,74.62,74.58,74.6,2500.0,45.4217,45.4461,45.4217,45.4339,2500.0
2013-10-11 15:00:00,74.59,74.63,74.51,74.53,6900.0,45.4278,45.4522,45.3791,45.3913,6900.0
2013-10-11 15:05:00,74.55,74.61,74.53,74.61,11500.0,45.4034,45.44,45.3913,45.44,11500.0
2013-10-11 15:10:00,74.61,74.62,74.51,74.53,5800.0,45.44,45.4461,45.3791,45.3913,5800.0
2013-10-11 15:15:00,74.5,74.58,74.48,74.56,5300.0,45.373,45.4217,45.3608,45.4095,5300.0
2013-10-11 15:20:00,74.54,74.65,74.53,74.63,6100.0,45.3973,45.4643,45.3913,45.4522,6100.0
2013-10-11 15:25:00,74.64,74.66,74.61,74.63,7400.0,45.4582,45.4704,45.44,45.4522,7400.0
2013-10-11 15:30:00,74.64,74.75,74.62,74.64,19500.0,45.4582,45.5252,45.4461,45.4582,19500.0
2013-10-11 15:35:00,74.65,74.69,74.62,74.62,19600.0,45.4643,45.4887,45.4461,45.4461,19600.0
2013-10-11 15:40:00,74.63,74.73,74.63,74.7,25700.0,45.4522,45.5131,45.4522,45.4948,25700.0
2013-10-11 15:45:00,74.71,74.74,74.59,74.6,24900.0,45.5009,45.5191,45.4278,45.4339,24900.0
2013-10-11 15:50:00,74.6,74.67,74.56,74.64,21500.0,45.4339,45.4765,45.4095,45.4582,21500.0
2013-10-11 15:55:00,74.65,74.76,74.63,74.73,56300.0,45.4643,45.5313,45.4522,45.5131,56300.0
2013-10-14 09:30:00,74.6,74.76,74.07,74.47,36300.0,45.4339,45.5313,45.1111,45.3547,36300.0
2013-10-14 09:35:00,74.56,74.8,74.52,74.75,7200.0,45.4095,45.5557,45.3852,45.5252,7200.0
2013-10-14 09:40:00,74.76,74.76,74.32,74.35,5400.0,45.5313,45.5313,45.2634,45.2816,5400.0
2013-10-14 09:45:00,74.32,74.35,74.11,74.11,7100.0,45.2634,45.2816,45.1355,45.1355,7100.0
2013-10-14 09:50:00,74.15,74.2,74.11,74.14,5000.0,45.1598,45.1903,45.1355,45.1537,5000.0
2013-10-14 09:55:00,74.17,74.3,74.14,74.27,5700.0,45.172,45.2512,45.1537,45.2329,5700.0
2013-10-14 10:00:00,74.25,74.33,74.17,74.17,5800.0,45.2207,45.2694,45.172,45.172,5800.0
2013-10-14 10:05:00,74.15,74.15,73.98,74.09,4200.0,45.1598,45.1598,45.0563,45.1233,4200.0
2013-10-14 10:10:00,74.11,74.24,74.02,74.19,6900.0,45.1355,45.2146,45.0806,45.1842,6900.0
2013-10-14 10:15:00,74.22,74.27,74.16,74.22,4600.0,45.2025,45.2329,45.1659,45.2025,4600.0
2013-10-14 10:20:00,74.17,74.34,74.15,74.33,4700.0,45.172,45.2755,45.1598,45.2694,4700.0
2013-10-14 10:25:00,74.31,74.31,74.25,74.25,800.0,45.2573,45.2573,45.2207,45.2207,800.0
2013-10-14 10:30:00,74.3,74.34,74.28,74.31,4500.0,45.2512,45.2755,45.239,45.2573,4500.0
2013-10-14 10:35:00,74.31,74.49,74.3,74.49,4000.0,45.2573,45.3669,45.2512,45.3669,4000.0
2013-10-14 10:40:00,74.48,74.5,74.42,74.47,8100.0,45.3608,45.373,45.3243,45.3547,8100.0
2013-10-14 10:45:00,74.5,74.53,74.49,74.53,3400.0,45.373,45.3913,45.3669,45.3913,3400.0
2013-10-14 10:50:00,74.54,74.54,74.41,74.41,8600.0,45.3973,45.3973,45.3182,45.3182,8600.0
2013-10-14 10:55:00,74.42,74.5,74.38,74.5,3600.0,45.3243,45.373,45.2999,45.373,3600.0
2013-10-14 11:00:00,74.5,74.5,74.4,74.4,3500.0,45.373,45.373,45.3121,45.3121,3500.0
2013-10-14 11:05:00,74.4,74.5,74.4,74.47,2700.0,45.3121,45.373,45.3121,45.3547,2700.0
2013-10-14 11:10:00,74.49,74.55,74.49,74.53,4200.0,45.3669,45.4034,45.3669,45.3913,4200.0
2013-10-14 11:15:00,74.56,74.56,74.49,74.55,6000.0,45.4095,45.4095,45.3669,45.4034,6000.0
2013-10-14 11:20:00,74.58,74.63,74.53,74.63,18800.0,45.4217,45.4522,45.3913,45.4522,18800.0
2013-10-14 11:25:00,74.63,74.67,74.5,74.67,8400.0,45.4522,45.4765,45.373,45.4765,8400.0
2013-10-14 11:30:00,74.69,74.74,74.65,74.68,4800.0,45.4887,45.5191,45.4643,45.4826,4800.0
2013-10-14 11:35:00,74.7,74.82,74.7,74.82,3100.0,45.4948,45.5679,45.4948,45.5679,3100.0
2013-10-14 11:40:00,74.82,74.84,74.67,74.71,10300.0,45.5679,45.5801,45.4765,45.5009,10300.0
2013-10-14 11:45:00,74.72,74.79,74.68,74.73,19200.0,45.507,45.5496,45.4826,45.5131,19200.0
2013-10-14 11:50:00,74.72,74.78,74.72,74.74,2100.0,45.507,45.5435,45.507,45.5191,2100.0
2013-10-14 11:55:00,74.72,74.94,74.71,74.94,10900.0,45.507,45.641,45.5009,45.641,10900.0
2013-10-14 12:00:00,74.94,75.01,74.89,75.01,4400.0,45.641,45.6836,45.6105,45.6836,4400.0
2013-10-14 12:05:00,74.99,74.99,74.84,74.84,5000.0,45.6714,45.6714,45.5801,45.5801,5000.0
2013-10-14 12:10:00,74.84,74.88,74.8,74.88,4600.0,45.5801,45.6044,45.5557,45.6044,4600.0
2013-10-14 12:15:00,74.88,74.97,74.86,74.97,2400.0,45.6044,45.6592,45.5922,45.6592,2400.0
2013-10-14 12:20:00,74.95,74.95,74.89,74.89,2100.0,45.647,45.647,45.6105,45.6105,2100.0
2013-10-14 12:25:00,74.88,74.88,74.82,74.82,2700.0,45.6044,45.6044,45.5679,45.5679,2700.0
2013-10-14 12:30:00,74.85,75.0,74.85,75.0,3800.0,45.5861,45.6775,45.5861,45.6775,3800.0
2013-10-14 12:35:00,75.01,75.1,74.98,75.1,4000.0,45.6836,45.7384,45.6653,45.7384,4000.0
2013-10-14 12:40:00,75.1,75.15,75.01,75.01,9800.0,45.7384,45.7689,45.6836,45.6836,9800.0
2013-10-14 12:45:00,75.02,75.1,75.01,75.1,4500.0,45.6897,45.7384,45.6836,45.7384,4500.0
2013-10-14 12:50:00,75.09,75.19,75.09,75.18,4200.0,45.7323,45.7932,45.7323,45.7871,4200.0
2013-10-14 12:55:00,75.21,75.23,75.14,75.2,5600.0,45.8054,45.8176,45.7628,45.7993,5600.0
2013-10-14 13:00:00,75.19,75.21,75.16,75.21,3200.0,45.7932,45.8054,45.7749,45.8054,3200.0
2013-10-14 13:05:00,75.24,75.31,75.21,75.28,4900.0,45.8237,45.8663,45.8054,45.848,4900.0
2013-10-14 13:10:00,75.28,75.38,75.24,75.36,6900.0,45.848,45.9089,45.8237,45.8968,6900.0
2013-10-14 13:15:00,75.35,75.36,75.31,75.36,2600.0,45.8907,45.8968,45.8663,45.8968,2600.0
2013-10-14 13:20:00,75.31,75.33,75.26,75.26,8100.0,45.8663,45.8785,45.8358,45.8358,8100.0
2013-10-14 13:25:00,75.26,75.38,75.24,75.31,15500.0,45.8358,45.9089,45.8237,45.8663,15500.0
2013-10-14 13:30:00,75.31,75.33,75.2,75.23,3700.0,45.8663,45.8785,45.7993,45.8176,3700.0
2013-10-14 13:35:00,75.23,75.25,75.18,75.23,4600.0,45.8176,45.8298,45.7871,45.8176,4600.0
2013-10-14 13:40:00,75.25,75.3,75.24,75.3,4500.0,45.8298,45.8602,45.8237,45.8602,4500.0
2013-10-14 13:45:00,75.3,75.33,75.27,75.27,2700.0,45.8602,45.8785,45.8419,45.8419,2700.0
2013-10-14 13:50:00,75.26,75.26,75.18,75.2,4500.0,45.8358,45.8358,45.7871,45.7993,4500.0
2013-10-14 13:55:00,75.16,75.26,75.16,75.26,2800.0,45.7749,45.8358,45.7749,45.8358,2800.0
2013-10-14 14:00:00,75.23,75.37,75.23,75.37,5000.0,45.8176,45.9028,45.8176,45.9028,5000.0
2013-10-14 14:05:00,75.37,75.45,75.36,75.4,8500.0,45.9028,45.9516,45.8968,45.9211,8500.0
2013-10-14 14:10:00,75.42,75.47,75.34,75.37,6900.0,45.9333,45.9637,45.8846,45.9028,6900.0
2013-10-14 14:15:00,75.4,75.46,75.38,75.44,5100.0,45.9211,45.9577,45.9089,45.9455,5100.0
2013-10-14 14:20:00,75.46,75.5,75.38,75.41,7200.0,45.9577,45.982,45.9089,45.9272,7200.0
2013-10-14 14:25:00,75.4,75.45,75.34,75.39,2800.0,45.9211,45.9516,45.8846,45.915,2800.0
2013-10-14 14:30:00,75.36,75.4,75.35,75.39,2400.0,45.8968,45.9211,45.8907,45.915,2400.0
2013-10-14 14:35:00,75.4,75.48,75.39,75.44,4700.0,45.9211,45.9698,45.915,45.9455,4700.0
2013-10-14 14:40:00,75.4,75.44,75.2,75.35,36800.0,45.9211,45.9455,45.7993,45.8907,36800.0
2013-10-14 14:45:00,75.34,75.49,75.32,75.49,6300.0,45.8846,45.9759,45.8724,45.9759,6300.0
2013-10-14 14:50:00,75.46,75.46,75.27,75.27,5400.0,45.9577,45.9577,45.8419,45.8419,5400.0
2013-10-14 14:55:00,75.26,75.31,75.21,75.27,4700.0,45.8358,45.8663,45.8054,45.8419,4700.0
2013-10-14 15:00:00,75.28,75.32,75.22,75.31,4100.0,45.848,45.8724,45.8115,45.8663,4100.0
2013-10-14 15:05:00,75.33,75.5,75.31,75.49,9900.0,45.8785,45.982,45.8663,45.9759,9900.0
2013-10-14 15:10:00,75.48,75.5,75.4,75.5,5000.0,45.9698,45.982,45.9211,45.982,5000.0
2013-10-14 15:15:00,75.51,75.51,75.37,75.37,2900.0,45.9881,45.9881,45.9028,45.9028,2900.0
2013-10-14 15:20:00,75.34,75.37,75.27,75.3,6000.0,45.8846,45.9028,45.8419,45.8602,6000.0
2013-10-14 15:25:00,75.32,75.32,75.24,75.27,5600.0,45.8724,45.8724,45.8237,45.8419,5600.0
2013-10-14 15:30:00,75.31,75.39,75.27,75.34,9700.0,45.8663,45.915,45.8419,45.8846,9700.0
2013-10-14 15:35:00,75.33,75.35,75.22,75.24,13700.0,45.8785,45.8907,45.8115,45.8237,13700.0
2013-10-14 15:40:00,75.26,75.31,75.21,75.3,7900.0,45.8358,45.8663,45.8054,45.8602,7900.0
2013-10-14 15:45:00,75.31,75.31,75.13,75.15,18800.0,45.8663,45.8663,45.7567,45.7689,18800.0
2013-10-14 15:50:00,75.18,75.25,75.15,75.24,13700.0,45.7871,45.8298,45.7689,45.8237,13700.0
2013-10-14 15:55:00,75.25,75.4,75.16,75.35,41200.0,45.8298,45.9211,45.7749,45.8907,41200.0
2013-10-15 09:30:00,74.97,75.47,74.97,75.1,14800.0,45.6592,45.9637,45.6592,45.7384,14800.0
2013-10-15 09:35:00,75.11,75.43,75.11,75.35,4500.0,45.7445,45.9394,45.7445,45.8907,4500.0
2013-10-15 09:40:00,75.33,75.33,74.93,74.94,62000.0,45.8785,45.8785,45.6349,45.641,62000.0
2013-10-15 09:45:00,74.89,75.21,74.89,75.21,7000.0,45.6105,45.8054,45.6105,45.8054,7000.0
2013-10-15 09:50:00,75.16,75.5,75.14,75.28,17300.0,45.7749,45.982,45.7628,45.848,17300.0
2013-10-15 09:55:00,75.3,75.43,75.26,75.37,6400.0,45.8602,45.9394,45.8358,45.9028,6400.0
2013-10-15 10:00:00,75.39,75.47,75.04,75.04,9300.0,45.915,45.9637,45.7019,45.7019,9300.0
2013-10-15 10:05:00,75.13,75.21,75.08,75.14,9100.0,45.7567,45.8054,45.7262,45.7628,9100.0
2013-10-15 10:10:00,75.16,75.29,75.15,75.18,8900.0,45.7749,45.8541,45.7689,45.7871,8900.0
2013-10-15 10:15:00,75.18,75.27,75.09,75.15,5100.0,45.7871,45.8419,45.7323,45.7689,5100.0
2013-10-15 10:20:00,75.18,75.4,75.17,75.34,8500.0,45.7871,45.9211,45.781,45.8846,8500.0
2013-10-15 10:25:00,75.33,75.41,75.21,75.3,39200.0,45.8785,45.9272,45.8054,45.8602,39200.0
2013-10-15 10:30:00,75.28,75.34,75.13,75.17,44600.0,45.848,45.8846,45.7567,45.781,44600.0
2013-10-15 10:35:00,75.17,75.25,75.15,75.25,2300.0,45.781,45.8298,45.7689,45.8298,2300.0
2013-10-15 10:40:00,75.27,75.29,75.06,75.17,3900.0,45.8419,45.8541,45.714,45.781,3900.0
2013-10-15 10:45:00,75.21,75.21,75.08,75.11,14700.0,45.8054,45.8054,45.7262,45.7445,14700.0
2013-10-15 10:50:00,75.13,75.24,74.98,74.98,15500.0,45.7567,45.8237,45.6653,45.6653,15500.0
2013-10-15 10:55:00,75.02,75.08,74.96,74.99,3500.0,45.6897,45.7262,45.6531,45.6714,3500.0
2013-10-15 11:00:00,74.91,75.3,74.91,75.11,15300.0,45.6227,45.8602,45.6227,45.7445,15300.0
2013-10-15 11:05:00,75.12,75.15,74.89,74.89,12300.0,45.7506,45.7689,45.6105,45.6105,12300.0
2013-10-15 11:10:00,74.94,75.52,74.94,75.36,35300.0,45.641,45.9942,45.641,45.8968,35300.0
2013-10-15 11:15:00,75.34,75.4,75.24,75.37,6300.0,45.8846,45.9211,45.8237,45.9028,6300.0
2013-10-15 11:20:00,75.37,75.75,75.37,75.74,18900.0,45.9028,46.1343,45.9028,46.1282,18900.0
2013-10-15 11:25:00,75.73,76.05,75.7,75.9,47100.0,46.1221,46.317,46.1038,46.2256,47100.0
2013-10-15 11:30:00,75.92,75.92,75.62,75.77,16500.0,46.2378,46.2378,46.0551,46.1465,16500.0
2013-10-15 11:35:00,75.7,75.75,75.59,75.67,4300.0,46.1038,46.1343,46.0368,46.0856,4300.0
2013-10-15 11:40:00,75.65,75.86,75.65,75.82,10400.0,46.0734,46.2013,46.0734,46.1769,10400.0
2013-10-15 11:45:00,75.81,75.89,75.66,75.7,19600.0,46.1708,46.2195,46.0795,46.1038,19600.0
2013-10-15 11:50:00,75.72,75.82,75.7,75.82,8700.0,46.116,46.1769,46.1038,46.1769,8700.0
2013-10-15 11:55:00,75.83,75.85,75.8,75.84,4300.0,46.183,46.1952,46.1647,46.1891,4300.0
2013-10-15 12:00:00,75.81,75.81,75.44,75.55,24200.0,46.1708,46.1708,45.9455,46.0125,24200.0
2013-10-15 12:05:00,75.54,75.55,75.36,75.49,16600.0,46.0064,46.0125,45.8968,45.9759,16600.0
2013-10-15 12:10:00,75.5,75.54,75.4,75.42,10100.0,45.982,46.0064,45.9211,45.9333,10100.0
2013-10-15 12:15:00,75.44,75.44,75.27,75.31,5000.0,45.9455,45.9455,45.8419,45.8663,5000.0
2013-10-15 12:20:00,75.3,75.5,75.3,75.5,2700.0,45.8602,45.982,45.8602,45.982,2700.0
2013-10-15 12:25:00,75.51,75.54,75.46,75.46,4600.0,45.9881,46.0064,45.9577,45.9577,4600.0
2013-10-15 12:30:00,75.45,75.5,75.39,75.5,3100.0,45.9516,45.982,45.915,45.982,3100.0
2013-10-15 12:35:00,75.51,75.56,75.5,75.51,6600.0,45.9881,46.0186,45.982,45.9881,6600.0
2013-10-15 12:40:00,75.51,75.69,75.51,75.69,8100.0,45.9881,46.0977,45.9881,46.0977,8100.0
2013-10-15 12:45:00,75.67,75.73,75.67,75.71,13600.0,46.0856,46.1221,46.0856,46.1099,13600.0
2013-10-15 12:50:00,75.72,75.82,75.69,75.69,18200.0,46.116,46.1769,46.0977,46.0977,18200.0
2013-10-15 12:55:00,75.69,75.69,75.53,75.56,8300.0,46.0977,46.0977,46.0003,46.0186,8300.0
2013-10-15 13:00:00,75.57,75.63,75.57,75.61,4100.0,46.0246,46.0612,46.0246,46.049,4100.0
2013-10-15 13:05:00,75.58,75.58,75.54,75.55,4100.0,46.0307,46.0307,46.0064,46.0125,4100.0
2013-10-15 13:10:00,75.56,75.6,75.48,75.6,4000.0,46.0186,46.0429,45.9698,46.0429,4000.0
2013-10-15 13:15:00,75.61,75.77,75.59,75.77,8700.0,46.049,46.1465,46.0368,46.1465,8700.0
2013-10-15 13:20:00,75.77,75.77,75.64,75.66,3200.0,46.1465,46.1465,46.0673,46.0795,3200.0
2013-10-15 13:25:00,75.65,75.7,75.6,75.63,5200.0,46.0734,46.1038,46.0429,46.0612,5200.0
2013-10-15 13:30:00,75.6,75.63,75.58,75.63,5400.0,46.0429,46.0612,46.0307,46.0612,5400.0
2013-10-15 13:35:00,75.63,75.64,75.52,75.52,4700.0,46.0612,46.0673,45.9942,45.9942,4700.0
2013-10-15 13:40:00,75.54,75.64,75.52,75.61,2900.0,46.0064,46.0673,45.9942,46.049,2900.0
2013-10-15 13:45:00,75.62,75.71,75.61,75.67,3500.0,46.0551,46.1099,46.049,46.0856,3500.0
2013-10-15 13:50:00,75.67,75.7,75.61,75.67,4100.0,46.0856,46.1038,46.049,46.0856,4100.0
2013-10-15 13:55:00,75.68,75.68,75.62,75.66,1500.0,46.0916,46.0916,46.0551,46.0795,1500.0
2013-10-15 14:00:00,75.67,75.95,75.67,75.92,19600.0,46.0856,46.2561,46.0856,46.2378,19600.0
2013-10-15 14:05:00,75.93,75.93,75.79,75.8,5000.0,46.2439,46.2439,46.1586,46.1647,5000.0
2013-10-15 14:10:00,75.8,75.8,75.53,75.55,15100.0,46.1647,46.1647,46.0003,46.0125,15100.0
2013-10-15 14:15:00,75.54,75.63,75.54,75.62,6200.0,46.0064,46.0612,46.0064,46.0551,6200.0
2013-10-15 14:20:00,75.62,75.62,75.38,75.41,10400.0,46.0551,46.0551,45.9089,45.9272,10400.0
2013-10-15 14:25:00,75.36,75.46,75.27,75.34,10500.0,45.8968,45.9577,45.8419,45.8846,10500.0
2013-10-15 14:30:00,75.34,75.34,75.24,75.29,9100.0,45.8846,45.8846,45.8237,45.8541,9100.0
2013-10-15 14:35:00,75.28,75.28,74.98,75.17,21300.0,45.848,45.848,45.6653,45.781,21300.0
2013-10-15 14:40:00,75.2,75.3,75.09,75.3,5400.0,45.7993,45.8602,45.7323,45.8602,5400.0
2013-10-15 14:45:00,75.27,75.3,75.02,75.17,8800.0,45.8419,45.8602,45.6897,45.781,8800.0
2013-10-15 14:50:00,75.24,75.37,75.24,75.32,6100.0,45.8237,45.9028,45.8237,45.8724,6100.0
2013-10-15 14:55:00,75.31,75.34,75.29,75.34,3100.0,45.8663,45.8846,45.8541,45.8846,3100.0
2013-10-15 15:00:00,75.37,75.43,75.27,75.3,7100.0,45.9028,45.9394,45.8419,45.8602,7100.0
2013-10-15 15:05:00,75.28,75.4,75.21,75.39,11800.0,45.848,45.9211,45.8054,45.915,11800.0
2013-10-15 15:10:00,75.37,75.43,75.34,75.39,7100.0,45.9028,45.9394,45.8846,45.915,7100.0
2013-10-15 15:15:00,75.4,75.4,75.27,75.35,10500.0,45.9211,45.9211,45.8419,45.8907,10500.0
2013-10-15 15:20:00,75.33,75.33,75.23,75.29,8100.0,45.8785,45.8785,45.8176,45.8541,8100.0
2013-10-15 15:25:00,75.27,75.34,75.27,75.3,8400.0,45.8419,45.8846,45.8419,45.8602,8400.0
2013-10-15 15:30:00,75.33,75.33,75.21,75.25,13000.0,45.8785,45.8785,45.8054,45.8298,13000.0
2013-10-15 15:35:00,75.23,75.29,75.18,75.21,14100.0,45.8176,45.8541,45.7871,45.8054,14100.0
2013-10-15 15:40:00,75.2,75.21,75.1,75.1,14200.0,45.7993,45.8054,45.7384,45.7384,14200.0
2013-10-15 15:45:00,75.1,75.22,75.1,75.18,17900.0,45.7384,45.8115,45.7384,45.7871,17900.0
2013-10-15 15:50:00,75.17,75.18,75.08,75.15,17300.0,45.781,45.7871,45.7262,45.7689,17300.0
2013-10-15 15:55:00,75.18,75.24,75.13,75.18,40300.0,45.7871,45.8237,45.7567,45.7871,40300.0
2013-10-16 09:30:00,75.5,75.8,75.17,75.72,23400.0,45.982,46.1647,45.781,46.116,23400.0
2013-10-16 09:35:00,75.8,75.98,75.62,75.83,16300.0,46.1647,46.2744,46.0551,46.183,16300.0
2013-10-16 09:40:00,75.86,76.07,75.75,75.75,33500.0,46.2013,46.3292,46.1343,46.1343,33500.0
2013-10-16 09:45:00,75.75,76.21,75.75,76.05,22900.0,46.1343,46.4144,46.1343,46.317,22900.0
2013-10-16 09:50:00,76.04,76.38,75.95,76.31,24000.0,46.3109,46.518,46.2561,46.4753,24000.0
2013-10-16 09:55:00,76.33,76.5,76.28,76.42,43700.0,46.4875,46.591,46.4571,46.5423,43700.0
2013-10-16 10:00:00,76.42,76.6,76.38,76.6,27100.0,46.5423,46.652,46.518,46.652,27100.0
2013-10-16 10:05:00,76.54,76.63,76.37,76.53,50600.0,46.6154,46.6702,46.5119,46.6093,50600.0
2013-10-16 10:10:00,76.52,76.79,76.5,76.77,51000.0,46.6032,46.7677,46.591,46.7555,51000.0
2013-10-16 10:15:00,76.73,76.92,76.72,76.79,49000.0,46.7311,46.8468,46.725,46.7677,49000.0
2013-10-16 10:20:00,76.75,76.92,76.7,76.82,55400.0,46.7433,46.8468,46.7129,46.7859,55400.0
2013-10-16 10:25:00,76.79,77.05,76.79,77.05,44200.0,46.7677,46.926,46.7677,46.926,44200.0
2013-10-16 10:30:00,77.07,77.2,77.07,77.16,18400.0,46.9382,47.0174,46.9382,46.993,18400.0
2013-10-16 10:35:00,77.19,77.19,77.09,77.09,18400.0,47.0113,47.0113,46.9504,46.9504,18400.0
2013-10-16 10:40:00,77.1,77.2,77.04,77.17,11800.0,46.9565,47.0174,46.9199,46.9991,11800.0
2013-10-16 10:45:00,77.12,77.24,77.09,77.21,19400.0,46.9686,47.0417,46.9504,47.0235,19400.0
2013-10-16 10:50:00,77.21,77.21,76.96,77.02,11400.0,47.0235,47.0235,46.8712,46.9077,11400.0
2013-10-16 10:55:00,77.02,77.15,77.0,77.14,8600.0,46.9077,46.9869,46.8956,46.9808,8600.0
2013-10-16 11:00:00,77.14,77.15,77.04,77.1,7800.0,46.9808,46.9869,46.9199,46.9565,7800.0
2013-10-16 11:05:00,77.14,77.18,77.09,77.12,14400.0,46.9808,47.0052,46.9504,46.9686,14400.0
2013-10-16 11:10:00,77.11,77.12,77.06,77.1,6600.0,46.9626,46.9686,46.9321,46.9565,6600.0
2013-10-16 11:15:00,77.09,77.09,76.92,76.93,8600.0,46.9504,46.9504,46.8468,46.8529,8600.0
2013-10-16 11:20:00,76.93,77.04,76.92,77.01,8900.0,46.8529,46.9199,46.8468,46.9017,8900.0
2013-10-16 11:25:00,77.04,77.06,76.86,76.9,6300.0,46.9199,46.9321,46.8103,46.8347,6300.0
2013-10-16 11:30:00,76.86,76.97,76.77,76.77,28300.0,46.8103,46.8773,46.7555,46.7555,28300.0
2013-10-16 11:35:00,76.8,76.9,76.74,76.9,6600.0,46.7738,46.8347,46.7372,46.8347,6600.0
2013-10-16 11:40:00,76.87,77.09,76.87,77.02,29400.0,46.8164,46.9504,46.8164,46.9077,29400.0
2013-10-16 11:45:00,77.02,77.13,76.93,77.04,60800.0,46.9077,46.9747,46.8529,46.9199,60800.0
2013-10-16 11:50:00,77.04,77.06,76.93,77.01,18300.0,46.9199,46.9321,46.8529,46.9017,18300.0
2013-10-16 11:55:00,77.04,77.04,76.92,76.94,30700.0,46.9199,46.9199,46.8468,46.859,30700.0
2013-10-16 12:00:00,76.93,77.0,76.88,77.0,2900.0,46.8529,46.8956,46.8225,46.8956,2900.0
2013-10-16 12:05:00,76.96,77.08,76.95,77.04,8700.0,46.8712,46.9443,46.8651,46.9199,8700.0
2013-10-16 12:10:00,77.07,77.13,76.93,76.94,10400.0,46.9382,46.9747,46.8529,46.859,10400.0
2013-10-16 12:15:00,76.92,77.0,76.89,76.93,5300.0,46.8468,46.8956,46.8286,46.8529,5300.0
2013-10-16 12:20:00,76.95,76.95,76.81,76.84,7700.0,46.8651,46.8651,46.7798,46.7981,7700.0
2013-10-16 12:25:00,76.81,76.87,76.74,76.74,4200.0,46.7798,46.8164,46.7372,46.7372,4200.0
2013-10-16 12:30:00,76.7,76.7,76.58,76.63,6800.0,46.7129,46.7129,46.6398,46.6702,6800.0
2013-10-16 12:35:00,76.64,76.81,76.64,76.81,6300.0,46.6763,46.7798,46.6763,46.7798,6300.0
2013-10-16 12:40:00,76.79,76.83,76.7,76.71,2800.0,46.7677,46.792,46.7129,46.7189,2800.0
2013-10-16 12:45:00,76.71,76.71,76.7,76.71,1600.0,46.7189,46.7189,46.7129,46.7189,1600.0
2013-10-16 12:50:00,76.69,76.77,76.67,76.76,3600.0,46.7068,46.7555,46.6946,46.7494,3600.0
2013-10-16 12:55:00,76.77,76.77,76.73,76.73,2200.0,46.7555,46.7555,46.7311,46.7311,2200.0
2013-10-16 13:00:00,76.7,76.76,76.69,76.73,5700.0,46.7129,46.7494,46.7068,46.7311,5700.0
2013-10-16 13:05:00,76.71,76.75,76.67,76.75,5700.0,46.7189,46.7433,46.6946,46.7433,5700.0
2013-10-16 13:10:00,76.73,76.74,76.67,76.72,4400.0,46.7311,46.7372,46.6946,46.725,4400.0
2013-10-16 13:15:00,76.71,76.75,76.7,76.74,2100.0,46.7189,46.7433,46.7129,46.7372,2100.0
2013-10-16 13:20:00,76.74,76.8,76.71,76.71,6000.0,46.7372,46.7738,46.7189,46.7189,6000.0
2013-10-16 13:25:00,76.71,76.81,76.56,76.56,21900.0,46.7189,46.7798,46.6276,46.6276,21900.0
2013-10-16 13:30:00,76.57,76.57,76.5,76.54,8300.0,46.6337,46.6337,46.591,46.6154,8300.0
2013-10-16 13:35:00,76.55,76.56,76.48,76.5,9300.0,46.6215,46.6276,46.5789,46.591,9300.0
2013-10-16 13:40:00,76.5,76.51,76.46,76.46,7200.0,46.591,46.5971,46.5667,46.5667,7200.0
2013-10-16 13:45:00,76.45,76.47,76.42,76.45,5200.0,46.5606,46.5728,46.5423,46.5606,5200.0
2013-10-16 13:50:00,76.47,76.5,76.45,76.48,3200.0,46.5728,46.591,46.5606,46.5789,3200.0
2013-10-16 13:55:00,76.48,76.49,76.44,76.45,5500.0,46.5789,46.585,46.5545,46.5606,5500.0
2013-10-16 14:00:00,76.45,76.53,76.45,76.47,7300.0,46.5606,46.6093,46.5606,46.5728,7300.0
2013-10-16 14:05:00,76.48,76.49,76.44,76.45,2500.0,46.5789,46.585,46.5545,46.5606,2500.0
2013-10-16 14:10:00,76.5,76.55,76.49,76.49,3200.0,46.591,46.6215,46.585,46.585,3200.0
2013-10-16 14:15:00,76.5,76.56,76.46,76.55,9600.0,46.591,46.6276,46.5667,46.6215,9600.0
2013-10-16 14:20:00,76.55,76.55,76.46,76.49,20400.0,46.6215,46.6215,46.5667,46.585,20400.0
2013-10-16 14:25:00,76.48,76.5,76.4,76.41,3500.0,46.5789,46.591,46.5301,46.5362,3500.0
2013-10-16 14:30:00,76.41,76.47,76.38,76.42,8900.0,46.5362,46.5728,46.518,46.5423,8900.0
2013-10-16 14:35:00,76.41,76.44,76.38,76.41,4900.0,46.5362,46.5545,46.518,46.5362,4900.0
2013-10-16 14:40:00,76.38,76.43,76.37,76.41,11500.0,46.518,46.5484,46.5119,46.5362,11500.0
2013-10-16 14:45:00,76.39,76.51,76.39,76.51,10100.0,46.5241,46.5971,46.5241,46.5971,10100.0
2013-10-16 14:50:00,76.46,76.46,76.36,76.36,12600.0,46.5667,46.5667,46.5058,46.5058,12600.0
2013-10-16 14:55:00,76.36,76.39,76.34,76.34,7600.0,46.5058,46.5241,46.4936,46.4936,7600.0
2013-10-16 15:00:00,76.35,76.39,76.33,76.36,7700.0,46.4997,46.5241,46.4875,46.5058,7700.0
2013-10-16 15:05:00,76.37,76.39,76.34,76.39,12100.0,46.5119,46.5241,46.4936,46.5241,12100.0
2013-10-16 15:10:00,76.38,76.4,76.37,76.39,12500.0,46.518,46.5301,46.5119,46.5241,12500.0
2013-10-16 15:15:00,76.39,76.39,76.36,76.39,9900.0,46.5241,46.5241,46.5058,46.5241,9900.0
2013-10-16 15:20:00,76.39,76.41,76.33,76.39,8700.0,46.5241,46.5362,46.4875,46.5241,8700.0
2013-10-16 15:25:00,76.39,76.41,76.33,76.37,10000.0,46.5241,46.5362,46.4875,46.5119,10000.0
2013-10-16 15:30:00,76.36,76.42,76.35,76.41,6900.0,46.5058,46.5423,46.4997,46.5362,6900.0
2013-10-16 15:35:00,76.4,76.45,76.37,76.45,9300.0,46.5301,46.5606,46.5119,46.5606,9300.0
2013-10-16 15:40:00,76.44,76.47,76.39,76.47,14700.0,46.5545,46.5728,46.5241,46.5728,14700.0
2013-10-16 15:45:00,76.48,76.57,76.47,76.5,23700.0,46.5789,46.6337,46.5728,46.591,23700.0
2013-10-16 15:50:00,76.52,76.58,76.52,76.53,36500.0,46.6032,46.6398,46.6032,46.6093,36500.0
2013-10-16 15:55:00,76.53,76.55,76.48,76.51,63200.0,46.6093,46.6215,46.5789,46.5971,63200.0
2013-10-17 09:30:00,76.01,76.39,75.8,76.14,24500.0,46.2926,46.5241,46.1647,46.3718,24500.0
2013-10-17 09:35:00,76.11,76.47,76.01,76.31,10300.0,46.3535,46.5728,46.2926,46.4753,10300.0
2013-10-17 09:40:00,76.4,76.67,76.4,76.54,16500.0,46.5301,46.6946,46.5301,46.6154,16500.0
2013-10-17 09:45:00,76.6,76.6,76.4,76.47,47900.0,46.652,46.652,46.5301,46.5728,47900.0
2013-10-17 09:50:00,76.5,76.71,76.5,76.62,41200.0,46.591,46.7189,46.591,46.6641,41200.0
2013-10-17 09:55:00,76.6,76.73,76.5,76.51,36400.0,46.652,46.7311,46.591,46.5971,36400.0
2013-10-17 10:00:00,76.5,76.57,76.45,76.53,12300.0,46.591,46.6337,46.5606,46.6093,12300.0
2013-10-17 10:05:00,76.53,76.56,76.4,76.41,7200.0,46.6093,46.6276,46.5301,46.5362,7200.0
2013-10-17 10:10:00,76.45,76.49,76.4,76.44,10700.0,46.5606,46.585,46.5301,46.5545,10700.0
2013-10-17 10:15:00,76.44,76.53,76.44,76.53,2900.0,46.5545,46.6093,46.5545,46.6093,2900.0
2013-10-17 10:20:00,76.57,76.61,76.52,76.53,11000.0,46.6337,46.658,46.6032,46.6093,11000.0
2013-10-17 10:25:00,76.55,76.64,76.52,76.59,32200.0,46.6215,46.6763,46.6032,46.6459,32200.0
2013-10-17 10:30:00,76.59,76.6,76.43,76.45,30800.0,46.6459,46.652,46.5484,46.5606,30800.0
2013-10-17 10:35:00,76.46,76.47,76.35,76.35,7700.0,46.5667,46.5728,46.4997,46.4997,7700.0
2013-10-17 10:40:00,76.37,76.47,76.33,76.42,23600.0,46.5119,46.5728,46.4875,46.5423,23600.0
2013-10-17 10:45:00,76.4,76.46,76.35,76.36,60800.0,46.5301,46.5667,46.4997,46.5058,60800.0
2013-10-17 10:50:00,76.35,76.45,76.3,76.34,26400.0,46.4997,46.5606,46.4692,46.4936,26400.0
2013-10-17 10:55:00,76.29,76.31,76.25,76.31,3800.0,46.4632,46.4753,46.4388,46.4753,3800.0
2013-10-17 11:00:00,76.3,76.5,76.3,76.5,4800.0,46.4692,46.591,46.4692,46.591,4800.0
2013-10-17 11:05:00,76.5,76.65,76.49,76.65,12800.0,46.591,46.6824,46.585,46.6824,12800.0
2013-10-17 11:10:00,76.61,76.69,76.58,76.64,4400.0,46.658,46.7068,46.6398,46.6763,4400.0
2013-10-17 11:15:00,76.69,76.77,76.64,76.72,4500.0,46.7068,46.7555,46.6763,46.725,4500.0
2013-10-17 11:20:00,76.71,76.71,76.56,76.56,10800.0,46.7189,46.7189,46.6276,46.6276,10800.0
2013-10-17 11:25:00,76.57,76.66,76.54,76.63,11700.0,46.6337,46.6885,46.6154,46.6702,11700.0
2013-10-17 11:30:00,76.63,76.65,76.53,76.54,30700.0,46.6702,46.6824,46.6093,46.6154,30700.0
2013-10-17 11:35:00,76.58,76.61,76.46,76.46,8000.0,46.6398,46.658,46.5667,46.5667,8000.0
2013-10-17 11:40:00,76.48,76.56,76.46,76.52,5200.0,46.5789,46.6276,46.5667,46.6032,5200.0
2013-10-17 11:45:00,76.58,76.64,76.57,76.6,5200.0,46.6398,46.6763,46.6337,46.652,5200.0
2013-10-17 11:50:00,76.61,76.65,76.53,76.53,8900.0,46.658,46.6824,46.6093,46.6093,8900.0
2013-10-17 11:55:00,76.5,76.53,76.39,76.39,5900.0,46.591,46.6093,46.5241,46.5241,5900.0
2013-10-17 12:00:00,76.37,76.49,76.36,76.49,5700.0,46.5119,46.585,46.5058,46.585,5700.0
2013-10-17 12:05:00,76.5,76.51,76.45,76.45,3900.0,46.591,46.5971,46.5606,46.5606,3900.0
2013-10-17 12:10:00,76.47,76.51,76.45,76.46,1800.0,46.5728,46.5971,46.5606,46.5667,1800.0
2013-10-17 12:15:00,76.48,76.61,76.46,76.61,4700.0,46.5789,46.658,46.5667,46.658,4700.0
2013-10-17 12:20:00,76.6,76.66,76.56,76.62,1700.0,46.652,46.6885,46.6276,46.6641,1700.0
2013-10-17 12:25:00,76.66,76.68,76.6,76.6,2400.0,46.6885,46.7007,46.652,46.652,2400.0
2013-10-17 12:30:00,76.64,76.65,76.58,76.62,4600.0,46.6763,46.6824,46.6398,46.6641,4600.0
2013-10-17 12:35:00,76.59,76.75,76.59,76.74,8100.0,46.6459,46.7433,46.6459,46.7372,8100.0
2013-10-17 12:40:00,76.74,76.74,76.7,76.7,3600.0,46.7372,46.7372,46.7129,46.7129,3600.0
2013-10-17 12:45:00,76.7,76.76,76.68,76.72,3500.0,46.7129,46.7494,46.7007,46.725,3500.0
2013-10-17 12:50:00,76.73,76.8,76.73,76.8,3200.0,46.7311,46.7738,46.7311,46.7738,3200.0
2013-10-17 12:55:00,76.8,76.82,76.75,76.82,3700.0,46.7738,46.7859,46.7433,46.7859,3700.0
2013-10-17 13:00:00,76.81,76.84,76.77,76.77,2500.0,46.7798,46.7981,46.7555,46.7555,2500.0
2013-10-17 13:05:00,76.8,76.85,76.78,76.85,1800.0,46.7738,46.8042,46.7616,46.8042,1800.0
2013-10-17 13:10:00,76.85,76.85,76.72,76.72,3500.0,46.8042,46.8042,46.725,46.725,3500.0
2013-10-17 13:15:00,76.69,76.71,76.55,76.56,13400.0,46.7068,46.7189,46.6215,46.6276,13400.0
2013-10-17 13:20:00,76.56,76.56,76.49,76.5,3400.0,46.6276,46.6276,46.585,46.591,3400.0
2013-10-17 13:25:00,76.5,76.5,76.45,76.49,7800.0,46.591,46.591,46.5606,46.585,7800.0
2013-10-17 13:30:00,76.49,76.55,76.47,76.52,4000.0,46.585,46.6215,46.5728,46.6032,4000.0
2013-10-17 13:35:00,76.52,76.61,76.52,76.54,3000.0,46.6032,46.658,46.6032,46.6154,3000.0
2013-10-17 13:40:00,76.51,76.56,76.47,76.52,4200.0,46.5971,46.6276,46.5728,46.6032,4200.0
2013-10-17 13:45:00,76.54,76.54,76.41,76.42,3500.0,46.6154,46.6154,46.5362,46.5423,3500.0
2013-10-17 13:50:00,76.43,76.48,76.4,76.48,3800.0,46.5484,46.5789,46.5301,46.5789,3800.0
2013-10-17 13:55:00,76.48,76.49,76.44,76.46,3800.0,46.5789,46.585,46.5545,46.5667,3800.0
2013-10-17 14:00:00,76.45,76.51,76.41,76.42,1600.0,46.5606,46.5971,46.5362,46.5423,1600.0
2013-10-17 14:05:00,76.4,76.49,76.4,76.45,4400.0,46.5301,46.585,46.5301,46.5606,4400.0
2013-10-17 14:10:00,76.45,76.48,76.42,76.46,2800.0,46.5606,46.5789,46.5423,46.5667,2800.0
2013-10-17 14:15:00,76.46,76.51,76.46,76.49,4000.0,46.5667,46.5971,46.5667,46.585,4000.0
2013-10-17 14:20:00,76.51,76.6,76.49,76.57,7500.0,46.5971,46.652,46.585,46.6337,7500.0
2013-10-17 14:25:00,76.58,76.6,76.5,76.5,2200.0,46.6398,46.652,46.591,46.591,2200.0
2013-10-17 14:30:00,76.5,76.5,76.46,76.47,3700.0,46.591,46.591,46.5667,46.5728,3700.0
2013-10-17 14:35:00,76.45,76.55,76.44,76.54,4700.0,46.5606,46.6215,46.5545,46.6154,4700.0
2013-10-17 14:40:00,76.56,76.58,76.52,76.53,2600.0,46.6276,46.6398,46.6032,46.6093,2600.0
2013-10-17 14:45:00,76.5,76.5,76.43,76.45,3600.0,46.591,46.591,46.5484,46.5606,3600.0
2013-10-17 14:50:00,76.47,76.5,76.44,76.46,7100.0,46.5728,46.591,46.5545,46.5667,7100.0
2013-10-17 14:55:00,76.44,76.51,76.43,76.51,6500.0,46.5545,46.5971,46.5484,46.5971,6500.0
2013-10-17 15:00:00,76.51,76.53,76.47,76.53,5300.0,46.5971,46.6093,46.5728,46.6093,5300.0
2013-10-17 15:05:00,76.54,76.6,76.52,76.56,5200.0,46.6154,46.652,46.6032,46.6276,5200.0
2013-10-17 15:10:00,76.59,76.63,76.56,76.6,7100.0,46.6459,46.6702,46.6276,46.652,7100.0
2013-10-17 15:15:00,76.58,76.61,76.56,76.6,8900.0,46.6398,46.658,46.6276,46.652,8900.0
2013-10-17 15:20:00,76.58,76.68,76.58,76.67,11100.0,46.6398,46.7007,46.6398,46.6946,11100.0
2013-10-17 15:25:00,76.67,76.75,76.67,76.69,12600.0,46.6946,46.7433,46.6946,46.7068,12600.0
2013-10-17 15:30:00,76.67,76.75,76.65,76.74,9100.0,46.6946,46.7433,46.6824,46.7372,9100.0
2013-10-17 15:35:00,76.75,76.82,76.74,76.81,15000.0,46.7433,46.7859,46.7372,46.7798,15000.0
2013-10-17 15:40:00,76.81,76.96,76.8,76.94,18100.0,46.7798,46.8712,46.7738,46.859,18100.0
2013-10-17 15:45:00,76.95,76.97,76.88,76.97,21900.0,46.8651,46.8773,46.8225,46.8773,21900.0
2013-10-17 15:50:00,76.99,76.99,76.88,76.96,25300.0,46.8895,46.8895,46.8225,46.8712,25300.0
2013-10-17 15:55:00,76.97,76.98,76.72,76.76,94300.0,46.8773,46.8834,46.725,46.7494,94300.0
2013-10-18 09:30:00,76.85,77.02,75.55,76.32,178800.0,46.8042,46.9077,46.0125,46.4814,178800.0
2013-10-18 09:35:00,76.32,76.4,75.8,75.89,25400.0,46.4814,46.5301,46.1647,46.2195,25400.0
2013-10-18 09:40:00,75.97,76.08,75.78,75.85,74200.0,46.2683,46.3353,46.1525,46.1952,74200.0
2013-10-18 09:45:00,75.95,76.17,75.88,75.95,46000.0,46.2561,46.3901,46.2134,46.2561,46000.0
2013-10-18 09:50:00,76.0,76.11,75.95,76.11,44100.0,46.2865,46.3535,46.2561,46.3535,44100.0
2013-10-18 09:55:00,76.09,76.2,76.06,76.09,13500.0,46.3413,46.4083,46.3231,46.3413,13500.0
2013-10-18 10:00:00,76.15,76.33,76.09,76.22,14000.0,46.3779,46.4875,46.3413,46.4205,14000.0
2013-10-18 10:05:00,76.22,76.55,76.19,76.55,18200.0,46.4205,46.6215,46.4022,46.6215,18200.0
2013-10-18 10:10:00,76.54,76.76,76.49,76.62,42700.0,46.6154,46.7494,46.585,46.6641,42700.0
2013-10-18 10:15:00,76.62,76.82,76.61,76.79,15900.0,46.6641,46.7859,46.658,46.7677,15900.0
2013-10-18 10:20:00,76.8,76.84,76.7,76.7,13600.0,46.7738,46.7981,46.7129,46.7129,13600.0
2013-10-18 10:25:00,76.7,76.7,76.47,76.48,26600.0,46.7129,46.7129,46.5728,46.5789,26600.0
2013-10-18 10:30:00,76.48,76.5,76.3,76.37,25600.0,46.5789,46.591,46.4692,46.5119,25600.0
2013-10-18 10:35:00,76.37,76.55,76.37,76.55,12700.0,46.5119,46.6215,46.5119,46.6215,12700.0
2013-10-18 10:40:00,76.53,76.78,76.48,76.75,22900.0,46.6093,46.7616,46.5789,46.7433,22900.0
2013-10-18 10:45:00,76.75,76.88,76.7,76.85,10300.0,46.7433,46.8225,46.7129,46.8042,10300.0
2013-10-18 10:50:00,76.83,76.88,76.76,76.78,27300.0,46.792,46.8225,46.7494,46.7616,27300.0
2013-10-18 10:55:00,76.78,76.84,76.72,76.82,12400.0,46.7616,46.7981,46.725,46.7859,12400.0
2013-10-18 11:00:00,76.86,77.0,76.83,76.97,11500.0,46.8103,46.8956,46.792,46.8773,11500.0
2013-10-18 11:05:00,76.98,77.01,76.95,76.95,31200.0,46.8834,46.9017,46.8651,46.8651,31200.0
2013-10-18 11:10:00,76.94,77.0,76.94,76.97,9100.0,46.859,46.8956,46.859,46.8773,9100.0
2013-10-18 11:15:00,76.98,77.0,76.96,76.98,4800.0,46.8834,46.8956,46.8712,46.8834,4800.0
2013-10-18 11:20:00,77.0,77.0,76.91,76.94,4600.0,46.8956,46.8956,46.8408,46.859,4600.0
2013-10-18 11:25:00,76.95,76.98,76.93,76.97,2900.0,46.8651,46.8834,46.8529,46.8773,2900.0
2013-10-18 11:30:00,76.94,77.0,76.93,77.0,3900.0,46.859,46.8956,46.8529,46.8956,3900.0
2013-10-18 11:35:00,77.0,77.02,76.92,76.97,16100.0,46.8956,46.9077,46.8468,46.8773,16100.0
2013-10-18 11:40:00,76.97,77.0,76.96,76.96,3600.0,46.8773,46.8956,46.8712,46.8712,3600.0
2013-10-18 11:45:00,76.96,76.97,76.93,76.95,2800.0,46.8712,46.8773,46.8529,46.8651,2800.0
2013-10-18 11:50:00,76.98,76.98,76.86,76.86,4300.0,46.8834,46.8834,46.8103,46.8103,4300.0
2013-10-18 11:55:00,76.9,76.9,76.81,76.81,4700.0,46.8347,46.8347,46.7798,46.7798,4700.0
2013-10-18 12:00:00,76.8,76.81,76.6,76.69,21800.0,46.7738,46.7798,46.652,46.7068,21800.0
2013-10-18 12:05:00,76.72,76.78,76.69,76.74,2900.0,46.725,46.7616,46.7068,46.7372,2900.0
2013-10-18 12:10:00,76.77,76.9,76.75,76.9,5700.0,46.7555,46.8347,46.7433,46.8347,5700.0
2013-10-18 12:15:00,76.91,76.92,76.85,76.85,12800.0,46.8408,46.8468,46.8042,46.8042,12800.0
2013-10-18 12:20:00,76.83,76.86,76.74,76.85,11000.0,46.792,46.8103,46.7372,46.8042,11000.0
2013-10-18 12:25:00,76.84,76.84,76.77,76.77,3600.0,46.7981,46.7981,46.7555,46.7555,3600.0
2013-10-18 12:30:00,76.78,76.83,76.75,76.82,3700.0,46.7616,46.792,46.7433,46.7859,3700.0
2013-10-18 12:35:00,76.85,76.91,76.84,76.89,2400.0,46.8042,46.8408,46.7981,46.8286,2400.0
2013-10-18 12:40:00,76.89,76.9,76.85,76.86,4100.0,46.8286,46.8347,46.8042,46.8103,4100.0
2013-10-18 12:45:00,76.84,76.88,76.84,76.88,1800.0,46.7981,46.8225,46.7981,46.8225,1800.0
2013-10-18 12:50:00,76.86,76.88,76.86,76.87,2100.0,46.8103,46.8225,46.8103,46.8164,2100.0
2013-10-18 12:55:00,76.87,76.89,76.79,76.85,3900.0,46.8164,46.8286,46.7677,46.8042,3900.0
2013-10-18 13:00:00,76.82,76.9,76.82,76.85,3700.0,46.7859,46.8347,46.7859,46.8042,3700.0
2013-10-18 13:05:00,76.87,76.89,76.82,76.84,3100.0,46.8164,46.8286,46.7859,46.7981,3100.0
2013-10-18 13:10:00,76.85,76.85,76.82,76.83,3400.0,46.8042,46.8042,46.7859,46.792,3400.0
2013-10-18 13:15:00,76.85,76.87,76.82,76.84,2600.0,46.8042,46.8164,46.7859,46.7981,2600.0
2013-10-18 13:20:00,76.82,76.84,76.75,76.75,7600.0,46.7859,46.7981,46.7433,46.7433,7600.0
2013-10-18 13:25:00,76.75,76.81,76.75,76.8,2600.0,46.7433,46.7798,46.7433,46.7738,2600.0
2013-10-18 13:30:00,76.78,76.78,76.73,76.76,4200.0,46.7616,46.7616,46.7311,46.7494,4200.0
2013-10-18 13:35:00,76.74,76.78,76.71,76.71,2300.0,46.7372,46.7616,46.7189,46.7189,2300.0
2013-10-18 13:40:00,76.71,76.75,76.71,76.75,4700.0,46.7189,46.7433,46.7189,46.7433,4700.0
2013-10-18 13:45:00,76.73,76.77,76.73,76.73,2400.0,46.7311,46.7555,46.7311,46.7311,2400.0
2013-10-18 13:50:00,76.73,76.76,76.72,76.72,3500.0,46.7311,46.7494,46.725,46.725,3500.0
2013-10-18 13:55:00,76.72,76.73,76.67,76.69,7900.0,46.725,46.7311,46.6946,46.7068,7900.0
2013-10-18 14:00:00,76.69,76.72,76.64,76.67,8700.0,46.7068,46.725,46.6763,46.6946,8700.0
2013-10-18 14:05:00,76.66,76.71,76.63,76.68,4600.0,46.6885,46.7189,46.6702,46.7007,4600.0
2013-10-18 14:10:00,76.71,76.72,76.67,76.7,3600.0,46.7189,46.725,46.6946,46.7129,3600.0
2013-10-18 14:15:00,76.72,76.81,76.72,76.81,6500.0,46.725,46.7798,46.725,46.7798,6500.0
2013-10-18 14:20:00,76.83,76.98,76.82,76.97,31100.0,46.792,46.8834,46.7859,46.8773,31100.0
2013-10-18 14:25:00,76.97,77.0,76.91,76.98,24600.0,46.8773,46.8956,46.8408,46.8834,24600.0
2013-10-18 14:30:00,77.0,77.0,76.96,77.0,25800.0,46.8956,46.8956,46.8712,46.8956,25800.0
2013-10-18 14:35:00,77.0,77.02,76.92,76.98,84400.0,46.8956,46.9077,46.8468,46.8834,84400.0
2013-10-18 14:40:00,76.98,76.99,76.92,76.94,3400.0,46.8834,46.8895,46.8468,46.859,3400.0
2013-10-18 14:45:00,76.93,76.99,76.93,76.94,7300.0,46.8529,46.8895,46.8529,46.859,7300.0
2013-10-18 14:50:00,76.97,77.0,76.93,76.99,12800.0,46.8773,46.8956,46.8529,46.8895,12800.0
2013-10-18 14:55:00,77.0,77.0,76.9,76.91,8300.0,46.8956,46.8956,46.8347,46.8408,8300.0
2013-10-18 15:00:00,76.92,76.92,76.83,76.83,6900.0,46.8468,46.8468,46.792,46.792,6900.0
2013-10-18 15:05:00,76.86,76.9,76.83,76.88,5400.0,46.8103,46.8347,46.792,46.8225,5400.0
2013-10-18 15:10:00,76.86,76.89,76.75,76.79,14200.0,46.8103,46.8286,46.7433,46.7677,14200.0
2013-10-18 15:15:00,76.81,76.81,76.74,76.81,7400.0,46.7798,46.7798,46.7372,46.7798,7400.0
2013-10-18 15:20:00,76.8,76.8,76.72,76.74,7900.0,46.7738,46.7738,46.725,46.7372,7900.0
2013-10-18 15:25:00,76.75,76.79,76.74,76.79,4400.0,46.7433,46.7677,46.7372,46.7677,4400.0
2013-10-18 15:30:00,76.79,76.86,76.76,76.77,13500.0,46.7677,46.8103,46.7494,46.7555,13500.0
2013-10-18 15:35:00,76.78,76.8,76.77,76.78,14400.0,46.7616,46.7738,46.7555,46.7616,14400.0
2013-10-18 15:40:00,76.79,76.81,76.77,76.78,16700.0,46.7677,46.7798,46.7555,46.7616,16700.0
2013-10-18 15:45:00,76.78,76.87,76.78,76.84,32700.0,46.7616,46.8164,46.7616,46.7981,32700.0
2013-10-18 15:50:00,76.85,76.9,76.83,76.86,45800.0,46.8042,46.8347,46.792,46.8103,45800.0
2013-10-18 15:55:00,76.88,76.89,76.81,76.85,66600.0,46.8225,46.8286,46.7798,46.8042,66600.0
2013-10-21 09:30:00,76.69,76.99,76.63,76.9,15500.0,46.7068,46.8895,46.6702,46.8347,15500.0
2013-10-21 09:35:00,77.01,77.19,76.99,77.09,10900.0,46.9017,47.0113,46.8895,46.9504,10900.0
2013-10-21 09:40:00,77.04,77.04,76.77,76.79,22200.0,46.9199,46.9199,46.7555,46.7677,22200.0
2013-10-21 09:45:00,76.8,77.07,76.8,77.07,5700.0,46.7738,46.9382,46.7738,46.9382,5700.0
2013-10-21 09:50:00,77.08,77.25,77.07,77.17,16600.0,46.9443,47.0478,46.9382,46.9991,16600.0
2013-10-21 09:55:00,77.18,77.2,77.03,77.05,26300.0,47.0052,47.0174,46.9138,46.926,26300.0
2013-10-21 10:00:00,77.05,77.26,76.98,77.17,34300.0,46.926,47.0539,46.8834,46.9991,34300.0
2013-10-21 10:05:00,77.17,77.24,76.96,76.99,13900.0,46.9991,47.0417,46.8712,46.8895,13900.0
2013-10-21 10:10:00,76.99,77.05,76.64,76.64,26500.0,46.8895,46.926,46.6763,46.6763,26500.0
2013-10-21 10:15:00,76.6,76.61,76.28,76.4,31700.0,46.652,46.658,46.4571,46.5301,31700.0
2013-10-21 10:20:00,76.39,76.41,76.26,76.4,28600.0,46.5241,46.5362,46.4449,46.5301,28600.0
2013-10-21 10:25:00,76.42,76.49,76.39,76.4,12100.0,46.5423,46.585,46.5241,46.5301,12100.0
2013-10-21 10:30:00,76.38,76.43,76.23,76.43,13800.0,46.518,46.5484,46.4266,46.5484,13800.0
2013-10-21 10:35:00,76.39,76.42,76.25,76.25,12100.0,46.5241,46.5423,46.4388,46.4388,12100.0
2013-10-21 10:40:00,76.24,76.32,76.23,76.28,4900.0,46.4327,46.4814,46.4266,46.4571,4900.0
2013-10-21 10:45:00,76.28,76.29,76.2,76.22,7200.0,46.4571,46.4632,46.4083,46.4205,7200.0
2013-10-21 10:50:00,76.23,76.25,76.17,76.19,3500.0,46.4266,46.4388,46.3901,46.4022,3500.0
2013-10-21 10:55:00,76.2,76.24,76.2,76.24,5600.0,46.4083,46.4327,46.4083,46.4327,5600.0
2013-10-21 11:00:00,76.24,76.33,76.24,76.31,4900.0,46.4327,46.4875,46.4327,46.4753,4900.0
2013-10-21 11:05:00,76.35,76.39,76.3,76.35,5700.0,46.4997,46.5241,46.4692,46.4997,5700.0
2013-10-21 11:10:00,76.38,76.41,76.33,76.39,5200.0,46.518,46.5362,46.4875,46.5241,5200.0
2013-10-21 11:15:00,76.42,76.42,76.36,76.37,3600.0,46.5423,46.5423,46.5058,46.5119,3600.0
2013-10-21 11:20:00,76.38,76.43,76.35,76.36,5000.0,46.518,46.5484,46.4997,46.5058,5000.0
2013-10-21 11:25:00,76.34,76.48,76.33,76.46,5300.0,46.4936,46.5789,46.4875,46.5667,5300.0
2013-10-21 11:30:00,76.45,76.48,76.39,76.47,8700.0,46.5606,46.5789,46.5241,46.5728,8700.0
2013-10-21 11:35:00,76.47,76.5,76.47,76.5,5000.0,46.5728,46.591,46.5728,46.591,5000.0
2013-10-21 11:40:00,76.5,76.5,76.47,76.48,13900.0,46.591,46.591,46.5728,46.5789,13900.0
2013-10-21 11:45:00,76.49,76.5,76.47,76.48,5500.0,46.585,46.591,46.5728,46.5789,5500.0
2013-10-21 11:50:00,76.49,76.5,76.48,76.49,4500.0,46.585,46.591,46.5789,46.585,4500.0
2013-10-21 11:55:00,76.49,76.59,76.48,76.58,18900.0,46.585,46.6459,46.5789,46.6398,18900.0
2013-10-21 12:00:00,76.58,76.58,76.52,76.55,3300.0,46.6398,46.6398,46.6032,46.6215,3300.0
2013-10-21 12:05:00,76.57,76.57,76.5,76.53,4600.0,46.6337,46.6337,46.591,46.6093,4600.0
2013-10-21 12:10:00,76.53,76.59,76.5,76.59,4600.0,46.6093,46.6459,46.591,46.6459,4600.0
2013-10-21 12:15:00,76.61,76.65,76.56,76.57,7000.0,46.658,46.6824,46.6276,46.6337,7000.0
2013-10-21 12:20:00,76.6,76.6,76.47,76.5,4200.0,46.652,46.652,46.5728,46.591,4200.0
2013-10-21 12:25:00,76.5,76.56,76.47,76.56,9100.0,46.591,46.6276,46.5728,46.6276,9100.0
2013-10-21 12:30:00,76.57,76.57,76.48,76.51,4400.0,46.6337,46.6337,46.5789,46.5971,4400.0
2013-10-21 12:35:00,76.5,76.53,76.46,76.49,2500.0,46.591,46.6093,46.5667,46.585,2500.0
2013-10-21 12:40:00,76.48,76.51,76.44,76.51,4000.0,46.5789,46.5971,46.5545,46.5971,4000.0
2013-10-21 12:45:00,76.52,76.52,76.38,76.43,5500.0,46.6032,46.6032,46.518,46.5484,5500.0
2013-10-21 12:50:00,76.41,76.47,76.41,76.47,1600.0,46.5362,46.5728,46.5362,46.5728,1600.0
2013-10-21 12:55:00,76.47,76.5,76.47,76.49,2800.0,46.5728,46.591,46.5728,46.585,2800.0
2013-10-21 13:00:00,76.49,76.53,76.48,76.48,3500.0,46.585,46.6093,46.5789,46.5789,3500.0
2013-10-21 13:05:00,76.48,76.5,76.44,76.44,2100.0,46.5789,46.591,46.5545,46.5545,2100.0
2013-10-21 13:10:00,76.45,76.5,76.44,76.48,2400.0,46.5606,46.591,46.5545,46.5789,2400.0
2013-10-21 13:15:00,76.47,76.47,76.43,76.45,3300.0,46.5728,46.5728,46.5484,46.5606,3300.0
2013-10-21 13:20:00,76.45,76.47,76.4,76.4,4300.0,46.5606,46.5728,46.5301,46.5301,4300.0
2013-10-21 13:25:00,76.39,76.4,76.28,76.28,5600.0,46.5241,46.5301,46.4571,46.4571,5600.0
2013-10-21 13:30:00,76.27,76.36,76.24,76.35,7600.0,46.451,46.5058,46.4327,46.4997,7600.0
2013-10-21 13:35:00,76.37,76.43,76.34,76.43,3800.0,46.5119,46.5484,46.4936,46.5484,3800.0
2013-10-21 13:40:00,76.44,76.44,76.35,76.35,2200.0,46.5545,46.5545,46.4997,46.4997,2200.0
2013-10-21 13:45:00,76.34,76.39,76.34,76.39,1700.0,46.4936,46.5241,46.4936,46.5241,1700.0
2013-10-21 13:50:00,76.38,76.42,76.37,76.42,2500.0,46.518,46.5423,46.5119,46.5423,2500.0
2013-10-21 13:55:00,76.43,76.43,76.38,76.38,5300.0,46.5484,46.5484,46.518,46.518,5300.0
2013-10-21 14:00:00,76.38,76.38,76.29,76.36,10500.0,46.518,46.518,46.4632,46.5058,10500.0
2013-10-21 14:05:00,76.36,76.38,76.35,76.36,2200.0,46.5058,46.518,46.4997,46.5058,2200.0
2013-10-21 14:10:00,76.36,76.36,76.21,76.31,12100.0,46.5058,46.5058,46.4144,46.4753,12100.0
2013-10-21 14:15:00,76.31,76.32,76.27,76.31,4200.0,46.4753,46.4814,46.451,46.4753,4200.0
2013-10-21 14:20:00,76.31,76.32,76.18,76.24,5800.0,46.4753,46.4814,46.3962,46.4327,5800.0
2013-10-21 14:25:00,76.26,76.29,76.23,76.28,3200.0,46.4449,46.4632,46.4266,46.4571,3200.0
2013-10-21 14:30:00,76.31,76.42,76.27,76.4,7700.0,46.4753,46.5423,46.451,46.5301,7700.0
2013-10-21 14:35:00,76.41,76.5,76.41,76.49,8600.0,46.5362,46.591,46.5362,46.585,8600.0
2013-10-21 14:40:00,76.49,76.5,76.48,76.48,6000.0,46.585,46.591,46.5789,46.5789,6000.0
2013-10-21 14:45:00,76.49,76.52,76.47,76.52,9400.0,46.585,46.6032,46.5728,46.6032,9400.0
2013-10-21 14:50:00,76.52,76.55,76.51,76.55,5700.0,46.6032,46.6215,46.5971,46.6215,5700.0
2013-10-21 14:55:00,76.55,76.55,76.43,76.46,9200.0,46.6215,46.6215,46.5484,46.5667,9200.0
2013-10-21 15:00:00,76.46,76.61,76.46,76.61,14300.0,46.5667,46.658,46.5667,46.658,14300.0
2013-10-21 15:05:00,76.62,76.66,76.58,76.66,16200.0,46.6641,46.6885,46.6398,46.6885,16200.0
2013-10-21 15:10:00,76.66,76.68,76.64,76.65,6800.0,46.6885,46.7007,46.6763,46.6824,6800.0
2013-10-21 15:15:00,76.66,76.7,76.63,76.67,23500.0,46.6885,46.7129,46.6702,46.6946,23500.0
2013-10-21 15:20:00,76.69,76.7,76.67,76.7,12400.0,46.7068,46.7129,46.6946,46.7129,12400.0
2013-10-21 15:25:00,76.69,76.7,76.64,76.66,12300.0,46.7068,46.7129,46.6763,46.6885,12300.0
2013-10-21 15:30:00,76.66,76.66,76.61,76.64,13000.0,46.6885,46.6885,46.658,46.6763,13000.0
2013-10-21 15:35:00,76.63,76.63,76.55,76.58,15500.0,46.6702,46.6702,46.6215,46.6398,15500.0
2013-10-21 15:40:00,76.57,76.62,76.56,76.6,21000.0,46.6337,46.6641,46.6276,46.652,21000.0
2013-10-21 15:45:00,76.59,76.62,76.55,76.6,25800.0,46.6459,46.6641,46.6215,46.652,25800.0
2013-10-21 15:50:00,76.6,76.69,76.59,76.68,52400.0,46.652,46.7068,46.6459,46.7007,52400.0
2013-10-21 15:55:00,76.68,76.7,76.56,76.61,88300.0,46.7007,46.7129,46.6276,46.658,88300.0
2013-10-22 09:30:00,76.87,76.87,76.4,76.46,15700.0,46.8164,46.8164,46.5301,46.5667,15700.0
2013-10-22 09:35:00,76.54,76.75,76.51,76.75,11000.0,46.6154,46.7433,46.5971,46.7433,11000.0
2013-10-22 09:40:00,76.81,76.81,76.63,76.74,68900.0,46.7798,46.7798,46.6702,46.7372,68900.0
2013-10-22 09:45:00,76.66,76.67,76.37,76.48,15900.0,46.6885,46.6946,46.5119,46.5789,15900.0
2013-10-22 09:50:00,76.44,76.5,76.37,76.5,30400.0,46.5545,46.591,46.5119,46.591,30400.0
2013-10-22 09:55:00,76.48,76.5,76.36,76.48,49100.0,46.5789,46.591,46.5058,46.5789,49100.0
2013-10-22 10:00:00,76.48,76.85,76.48,76.59,162200.0,46.5789,46.8042,46.5789,46.6459,162200.0
2013-10-22 10:05:00,76.58,76.93,76.56,76.93,28700.0,46.6398,46.8529,46.6276,46.8529,28700.0
2013-10-22 10:10:00,76.95,77.22,76.93,77.16,22300.0,46.8651,47.0296,46.8529,46.993,22300.0
2013-10-22 10:15:00,77.17,77.26,77.02,77.17,173000.0,46.9991,47.0539,46.9077,46.9991,173000.0
2013-10-22 10:20:00,77.18,77.18,76.99,76.99,28300.0,47.0052,47.0052,46.8895,46.8895,28300.0
2013-10-22 10:25:00,76.96,77.02,76.9,76.94,19300.0,46.8712,46.9077,46.8347,46.859,19300.0
2013-10-22 10:30:00,76.94,77.02,76.91,76.91,13900.0,46.859,46.9077,46.8408,46.8408,13900.0
2013-10-22 10:35:00,76.9,77.08,76.9,77.08,15000.0,46.8347,46.9443,46.8347,46.9443,15000.0
2013-10-22 10:40:00,77.05,77.09,76.9,76.9,17500.0,46.926,46.9504,46.8347,46.8347,17500.0
2013-10-22 10:45:00,76.88,76.89,76.54,76.74,83800.0,46.8225,46.8286,46.6154,46.7372,83800.0
2013-10-22 10:50:00,76.73,76.92,76.65,76.66,47000.0,46.7311,46.8468,46.6824,46.6885,47000.0
2013-10-22 10:55:00,76.64,76.92,76.51,76.91,23800.0,46.6763,46.8468,46.5971,46.8408,23800.0
2013-10-22 11:00:00,76.89,77.02,76.89,77.0,16400.0,46.8286,46.9077,46.8286,46.8956,16400.0
2013-10-22 11:05:00,77.0,77.01,76.87,76.94,86400.0,46.8956,46.9017,46.8164,46.859,86400.0
2013-10-22 11:10:00,76.93,77.0,76.84,76.88,16700.0,46.8529,46.8956,46.7981,46.8225,16700.0
2013-10-22 11:15:00,76.89,76.9,76.8,76.89,7800.0,46.8286,46.8347,46.7738,46.8286,7800.0
2013-10-22 11:20:00,76.89,76.89,76.8,76.8,7600.0,46.8286,46.8286,46.7738,46.7738,7600.0
2013-10-22 11:25:00,76.8,76.82,76.76,76.8,11500.0,46.7738,46.7859,46.7494,46.7738,11500.0
2013-10-22 11:30:00,76.81,76.9,76.81,76.9,25700.0,46.7798,46.8347,46.7798,46.8347,25700.0
2013-10-22 11:35:00,76.9,76.95,76.81,76.9,34300.0,46.8347,46.8651,46.7798,46.8347,34300.0
2013-10-22 11:40:00,76.9,76.92,76.88,76.89,50600.0,46.8347,46.8468,46.8225,46.8286,50600.0
2013-10-22 11:45:00,76.87,77.04,76.87,76.96,28700.0,46.8164,46.9199,46.8164,46.8712,28700.0
2013-10-22 11:50:00,76.99,77.0,76.95,76.97,15500.0,46.8895,46.8956,46.8651,46.8773,15500.0
2013-10-22 11:55:00,76.97,77.01,76.9,76.93,49600.0,46.8773,46.9017,46.8347,46.8529,49600.0
2013-10-22 12:00:00,76.97,77.0,76.95,76.98,3900.0,46.8773,46.8956,46.8651,46.8834,3900.0
2013-10-22 12:05:00,76.99,76.99,76.96,76.96,6100.0,46.8895,46.8895,46.8712,46.8712,6100.0
2013-10-22 12:10:00,76.96,76.97,76.81,76.84,14700.0,46.8712,46.8773,46.7798,46.7981,14700.0
2013-10-22 12:15:00,76.82,76.89,76.8,76.85,5900.0,46.7859,46.8286,46.7738,46.8042,5900.0
2013-10-22 12:20:00,76.86,76.9,76.84,76.9,6600.0,46.8103,46.8347,46.7981,46.8347,6600.0
2013-10-22 12:25:00,76.9,76.9,76.8,76.86,26200.0,46.8347,46.8347,46.7738,46.8103,26200.0
2013-10-22 12:30:00,76.83,76.93,76.81,76.87,30400.0,46.792,46.8529,46.7798,46.8164,30400.0
2013-10-22 12:35:00,76.87,76.87,76.72,76.76,8700.0,46.8164,46.8164,46.725,46.7494,8700.0
2013-10-22 12:40:00,76.76,76.79,76.75,76.76,8100.0,46.7494,46.7677,46.7433,46.7494,8100.0
2013-10-22 12:45:00,76.75,76.8,76.75,76.79,17200.0,46.7433,46.7738,46.7433,46.7677,17200.0
2013-10-22 12:50:00,76.78,76.86,76.78,76.83,11600.0,46.7616,46.8103,46.7616,46.792,11600.0
2013-10-22 12:55:00,76.86,76.88,76.76,76.82,4000.0,46.8103,46.8225,46.7494,46.7859,4000.0
2013-10-22 13:00:00,76.81,76.95,76.81,76.95,4500.0,46.7798,46.8651,46.7798,46.8651,4500.0
2013-10-22 13:05:00,76.94,77.06,76.93,77.0,13600.0,46.859,46.9321,46.8529,46.8956,13600.0
2013-10-22 13:10:00,77.0,77.04,76.97,77.04,6800.0,46.8956,46.9199,46.8773,46.9199,6800.0
2013-10-22 13:15:00,77.03,77.06,77.0,77.06,8300.0,46.9138,46.9321,46.8956,46.9321,8300.0
2013-10-22 13:20:00,77.05,77.21,77.05,77.21,19200.0,46.926,47.0235,46.926,47.0235,19200.0
2013-10-22 13:25:00,77.2,77.25,77.16,77.25,24500.0,47.0174,47.0478,46.993,47.0478,24500.0
2013-10-22 13:30:00,77.22,77.22,77.16,77.22,15800.0,47.0296,47.0296,46.993,47.0296,15800.0
2013-10-22 13:35:00,77.24,77.34,77.22,77.27,18700.0,47.0417,47.1026,47.0296,47.06,18700.0
2013-10-22 13:40:00,77.26,77.36,77.26,77.34,17100.0,47.0539,47.1148,47.0539,47.1026,17100.0
2013-10-22 13:45:00,77.31,77.45,77.24,77.38,25500.0,47.0844,47.1696,47.0417,47.127,25500.0
2013-10-22 13:50:00,77.38,77.39,77.32,77.37,16100.0,47.127,47.1331,47.0905,47.1209,16100.0
2013-10-22 13:55:00,77.37,77.4,77.32,77.35,10100.0,47.1209,47.1392,47.0905,47.1087,10100.0
2013-10-22 14:00:00,77.33,77.39,77.33,77.37,9000.0,47.0965,47.1331,47.0965,47.1209,9000.0
2013-10-22 14:05:00,77.37,77.38,77.34,77.36,5000.0,47.1209,47.127,47.1026,47.1148,5000.0
2013-10-22 14:10:00,77.37,77.63,77.37,77.57,41800.0,47.1209,47.2793,47.1209,47.2427,41800.0
2013-10-22 14:15:00,77.56,77.64,77.53,77.61,25000.0,47.2366,47.2853,47.2184,47.2671,25000.0
2013-10-22 14:20:00,77.59,77.62,77.43,77.44,13500.0,47.2549,47.2732,47.1574,47.1635,13500.0
2013-10-22 14:25:00,77.47,77.47,77.27,77.27,20300.0,47.1818,47.1818,47.06,47.06,20300.0
2013-10-22 14:30:00,77.26,77.33,77.23,77.31,8300.0,47.0539,47.0965,47.0356,47.0844,8300.0
2013-10-22 14:35:00,77.32,77.34,77.26,77.28,10400.0,47.0905,47.1026,47.0539,47.0661,10400.0
2013-10-22 14:40:00,77.31,77.42,77.29,77.39,7200.0,47.0844,47.1514,47.0722,47.1331,7200.0
2013-10-22 14:45:00,77.4,77.59,77.4,77.59,21100.0,47.1392,47.2549,47.1392,47.2549,21100.0
2013-10-22 14:50:00,77.55,77.66,77.53,77.58,12700.0,47.2305,47.2975,47.2184,47.2488,12700.0
2013-10-22 14:55:00,77.57,77.61,77.54,77.57,10900.0,47.2427,47.2671,47.2244,47.2427,10900.0
2013-10-22 15:00:00,77.57,77.68,77.54,77.66,31800.0,47.2427,47.3097,47.2244,47.2975,31800.0
2013-10-22 15:05:00,77.67,77.74,77.65,77.71,24800.0,47.3036,47.3462,47.2914,47.328,24800.0
2013-10-22 15:10:00,77.72,77.84,77.7,77.79,26900.0,47.3341,47.4072,47.3219,47.3767,26900.0
2013-10-22 15:15:00,77.79,77.83,77.75,77.81,22100.0,47.3767,47.4011,47.3523,47.3889,22100.0
2013-10-22 15:20:00,77.8,77.96,77.73,77.89,44500.0,47.3828,47.4802,47.3402,47.4376,44500.0
2013-10-22 15:25:00,77.89,78.0,77.88,77.92,42000.0,47.4376,47.5046,47.4315,47.4559,42000.0
2013-10-22 15:30:00,77.92,77.97,77.88,77.89,38600.0,47.4559,47.4863,47.4315,47.4376,38600.0
2013-10-22 15:35:00,77.89,77.93,77.88,77.91,28600.0,47.4376,47.462,47.4315,47.4498,28600.0
2013-10-22 15:40:00,77.91,78.02,77.91,77.92,41200.0,47.4498,47.5168,47.4498,47.4559,41200.0
2013-10-22 15:45:00,77.91,77.92,77.78,77.79,48300.0,47.4498,47.4559,47.3706,47.3767,48300.0
2013-10-22 15:50:00,77.76,77.82,77.74,77.78,51400.0,47.3584,47.395,47.3462,47.3706,51400.0
2013-10-22 15:55:00,77.78,77.79,77.7,77.76,67200.0,47.3706,47.3767,47.3219,47.3584,67200.0
2013-10-23 09:30:00,77.38,77.64,77.38,77.59,26100.0,47.127,47.2853,47.127,47.2549,26100.0
2013-10-23 09:35:00,77.62,77.67,77.14,77.4,30100.0,47.2732,47.3036,46.9808,47.1392,30100.0
2013-10-23 09:40:00,77.37,77.72,77.34,77.4,17100.0,47.1209,47.3341,47.1026,47.1392,17100.0
2013-10-23 09:45:00,77.42,77.44,76.89,76.91,28600.0,47.1514,47.1635,46.8286,46.8408,28600.0
2013-10-23 09:50:00,76.97,77.25,76.97,77.24,16000.0,46.8773,47.0478,46.8773,47.0417,16000.0
2013-10-23 09:55:00,77.29,77.29,76.86,77.0,16200.0,47.0722,47.0722,46.8103,46.8956,16200.0
2013-10-23 10:00:00,76.95,77.15,76.95,77.02,15400.0,46.8651,46.9869,46.8651,46.9077,15400.0
2013-10-23 10:05:00,76.99,77.11,76.93,77.01,25100.0,46.8895,46.9626,46.8529,46.9017,25100.0
2013-10-23 10:10:00,77.03,77.14,76.95,77.13,16400.0,46.9138,46.9808,46.8651,46.9747,16400.0
2013-10-23 10:15:00,77.13,77.14,76.93,77.04,15000.0,46.9747,46.9808,46.8529,46.9199,15000.0
2013-10-23 10:20:00,77.02,77.09,76.95,77.03,18300.0,46.9077,46.9504,46.8651,46.9138,18300.0
2013-10-23 10:25:00,77.06,77.06,76.94,77.05,20600.0,46.9321,46.9321,46.859,46.926,20600.0
2013-10-23 10:30:00,77.06,77.22,77.01,77.18,12500.0,46.9321,47.0296,46.9017,47.0052,12500.0
2013-10-23 10:35:00,77.2,77.26,77.09,77.16,12600.0,47.0174,47.0539,46.9504,46.993,12600.0
2013-10-23 10:40:00,77.18,77.35,77.18,77.24,10900.0,47.0052,47.1087,47.0052,47.0417,10900.0
2013-10-23 10:45:00,77.22,77.23,77.04,77.08,9100.0,47.0296,47.0356,46.9199,46.9443,9100.0
2013-10-23 10:50:00,77.09,77.1,76.99,77.05,16600.0,46.9504,46.9565,46.8895,46.926,16600.0
2013-10-23 10:55:00,77.12,77.2,77.06,77.2,6100.0,46.9686,47.0174,46.9321,47.0174,6100.0
2013-10-23 11:00:00,77.2,77.34,77.18,77.33,7400.0,47.0174,47.1026,47.0052,47.0965,7400.0
2013-10-23 11:05:00,77.33,77.39,77.32,77.32,5900.0,47.0965,47.1331,47.0905,47.0905,5900.0
2013-10-23 11:10:00,77.32,77.46,77.32,77.32,16800.0,47.0905,47.1757,47.0905,47.0905,16800.0
2013-10-23 11:15:00,77.33,77.53,77.32,77.49,23800.0,47.0965,47.2184,47.0905,47.194,23800.0
2013-10-23 11:20:00,77.51,77.62,77.45,77.54,91700.0,47.2062,47.2732,47.1696,47.2244,91700.0
2013-10-23 11:25:00,77.54,77.55,77.36,77.37,14400.0,47.2244,47.2305,47.1148,47.1209,14400.0
2013-10-23 11:30:00,77.42,77.49,77.26,77.48,26700.0,47.1514,47.194,47.0539,47.1879,26700.0
2013-10-23 11:35:00,77.5,77.55,77.48,77.53,9600.0,47.2001,47.2305,47.1879,47.2184,9600.0
2013-10-23 11:40:00,77.55,77.67,77.51,77.66,17400.0,47.2305,47.3036,47.2062,47.2975,17400.0
2013-10-23 11:45:00,77.62,77.84,77.62,77.81,20100.0,47.2732,47.4072,47.2732,47.3889,20100.0
2013-10-23 11:50:00,77.81,77.82,77.69,77.73,12100.0,47.3889,47.395,47.3158,47.3402,12100.0
2013-10-23 11:55:00,77.77,77.81,77.71,77.81,18000.0,47.3645,47.3889,47.328,47.3889,18000.0
2013-10-23 12:00:00,77.8,77.8,77.67,77.67,20700.0,47.3828,47.3828,47.3036,47.3036,20700.0
2013-10-23 12:05:00,77.67,77.69,77.46,77.47,44700.0,47.3036,47.3158,47.1757,47.1818,44700.0
2013-10-23 12:10:00,77.48,77.48,77.3,77.3,15600.0,47.1879,47.1879,47.0783,47.0783,15600.0
2013-10-23 12:15:00,77.3,77.36,77.29,77.35,57100.0,47.0783,47.1148,47.0722,47.1087,57100.0
2013-10-23 12:20:00,77.35,77.45,77.35,77.43,36500.0,47.1087,47.1696,47.1087,47.1574,36500.0
2013-10-23 12:25:00,77.43,77.44,77.33,77.36,24600.0,47.1574,47.1635,47.0965,47.1148,24600.0
2013-10-23 12:30:00,77.36,77.37,77.33,77.34,11400.0,47.1148,47.1209,47.0965,47.1026,11400.0
2013-10-23 12:35:00,77.35,77.35,77.2,77.2,15800.0,47.1087,47.1087,47.0174,47.0174,15800.0
2013-10-23 12:40:00,77.2,77.23,77.08,77.21,17800.0,47.0174,47.0356,46.9443,47.0235,17800.0
2013-10-23 12:45:00,77.22,77.29,77.2,77.29,5400.0,47.0296,47.0722,47.0174,47.0722,5400.0
2013-10-23 12:50:00,77.31,77.39,77.31,77.39,10300.0,47.0844,47.1331,47.0844,47.1331,10300.0
2013-10-23 12:55:00,77.41,77.54,77.41,77.51,7600.0,47.1453,47.2244,47.1453,47.2062,7600.0
2013-10-23 13:00:00,77.46,77.51,77.42,77.47,6400.0,47.1757,47.2062,47.1514,47.1818,6400.0
2013-10-23 13:05:00,77.5,77.71,77.5,77.66,18600.0,47.2001,47.328,47.2001,47.2975,18600.0
2013-10-23 13:10:00,77.67,77.67,77.63,77.63,6100.0,47.3036,47.3036,47.2793,47.2793,6100.0
2013-10-23 13:15:00,77.62,77.84,77.62,77.84,12300.0,47.2732,47.4072,47.2732,47.4072,12300.0
2013-10-23 13:20:00,77.82,77.92,77.82,77.85,32500.0,47.395,47.4559,47.395,47.4132,32500.0
2013-10-23 13:25:00,77.83,77.83,77.77,77.79,12000.0,47.4011,47.4011,47.3645,47.3767,12000.0
2013-10-23 13:30:00,77.78,77.81,77.46,77.47,37900.0,47.3706,47.3889,47.1757,47.1818,37900.0
2013-10-23 13:35:00,77.5,77.5,77.36,77.38,12100.0,47.2001,47.2001,47.1148,47.127,12100.0
2013-10-23 13:40:00,77.38,77.44,77.31,77.41,15600.0,47.127,47.1635,47.0844,47.1453,15600.0
2013-10-23 13:45:00,77.41,77.52,77.39,77.5,10600.0,47.1453,47.2123,47.1331,47.2001,10600.0
2013-10-23 13:50:00,77.48,77.55,77.45,77.55,10400.0,47.1879,47.2305,47.1696,47.2305,10400.0
2013-10-23 13:55:00,77.51,77.6,77.47,77.51,10000.0,47.2062,47.261,47.1818,47.2062,10000.0
2013-10-23 14:00:00,77.54,77.56,77.51,77.51,9700.0,47.2244,47.2366,47.2062,47.2062,9700.0
2013-10-23 14:05:00,77.51,77.61,77.47,77.51,14900.0,47.2062,47.2671,47.1818,47.2062,14900.0
2013-10-23 14:10:00,77.47,77.58,77.47,77.48,17200.0,47.1818,47.2488,47.1818,47.1879,17200.0
2013-10-23 14:15:00,77.48,77.55,77.48,77.51,7300.0,47.1879,47.2305,47.1879,47.2062,7300.0
2013-10-23 14:20:00,77.49,77.51,77.43,77.43,10000.0,47.194,47.2062,47.1574,47.1574,10000.0
2013-10-23 14:25:00,77.42,77.47,77.4,77.46,9100.0,47.1514,47.1818,47.1392,47.1757,9100.0
2013-10-23 14:30:00,77.48,77.56,77.46,77.5,17100.0,47.1879,47.2366,47.1757,47.2001,17100.0
2013-10-23 14:35:00,77.5,77.55,77.37,77.55,12700.0,47.2001,47.2305,47.1209,47.2305,12700.0
2013-10-23 14:40:00,77.54,77.66,77.45,77.66,9600.0,47.2244,47.2975,47.1696,47.2975,9600.0
2013-10-23 14:45:00,77.67,77.74,77.64,77.72,18300.0,47.3036,47.3462,47.2853,47.3341,18300.0
2013-10-23 14:50:00,77.72,77.74,77.65,77.72,11600.0,47.3341,47.3462,47.2914,47.3341,11600.0
2013-10-23 14:55:00,77.73,77.87,77.71,77.79,26500.0,47.3402,47.4254,47.328,47.3767,26500.0
2013-10-23 15:00:00,77.78,77.86,77.73,77.81,29200.0,47.3706,47.4193,47.3402,47.3889,29200.0
2013-10-23 15:05:00,77.81,77.89,77.68,77.77,33200.0,47.3889,47.4376,47.3097,47.3645,33200.0
2013-10-23 15:10:00,77.73,77.85,77.6,77.6,38800.0,47.3402,47.4132,47.261,47.261,38800.0
2013-10-23 15:15:00,77.59,77.59,77.39,77.45,26700.0,47.2549,47.2549,47.1331,47.1696,26700.0
2013-10-23 15:20:00,77.47,77.47,77.39,77.43,27900.0,47.1818,47.1818,47.1331,47.1574,27900.0
2013-10-23 15:25:00,77.44,77.48,77.31,77.32,22300.0,47.1635,47.1879,47.0844,47.0905,22300.0
2013-10-23 15:30:00,77.3,77.36,77.25,77.29,46200.0,47.0783,47.1148,47.0478,47.0722,46200.0
2013-10-23 15:35:00,77.29,77.39,77.25,77.35,44500.0,47.0722,47.1331,47.0478,47.1087,44500.0
2013-10-23 15:40:00,77.34,77.39,77.27,77.3,25300.0,47.1026,47.1331,47.06,47.0783,25300.0
2013-10-23 15:45:00,77.3,77.35,77.24,77.26,36400.0,47.0783,47.1087,47.0417,47.0539,36400.0
2013-10-23 15:50:00,77.24,77.31,77.22,77.26,40500.0,47.0417,47.0844,47.0296,47.0539,40500.0
2013-10-23 15:55:00,77.24,77.26,77.18,77.23,69200.0,47.0417,47.0539,47.0052,47.0356,69200.0
2013-10-24 09:30:00,77.48,77.49,77.22,77.34,13400.0,47.1879,47.194,47.0296,47.1026,13400.0
2013-10-24 09:35:00,77.44,77.64,77.39,77.45,8600.0,47.1635,47.2853,47.1331,47.1696,8600.0
2013-10-24 09:40:00,77.45,77.66,77.4,77.6,4400.0,47.1696,47.2975,47.1392,47.261,4400.0
2013-10-24 09:45:00,77.62,77.62,77.43,77.5,9700.0,47.2732,47.2732,47.1574,47.2001,9700.0
2013-10-24 09:50:00,77.47,77.6,77.43,77.55,18000.0,47.1818,47.261,47.1574,47.2305,18000.0
2013-10-24 09:55:00,77.48,77.7,77.46,77.65,11400.0,47.1879,47.3219,47.1757,47.2914,11400.0
2013-10-24 10:00:00,77.72,77.73,77.44,77.51,13500.0,47.3341,47.3402,47.1635,47.2062,13500.0
2013-10-24 10:05:00,77.55,77.81,77.51,77.77,40500.0,47.2305,47.3889,47.2062,47.3645,40500.0
2013-10-24 10:10:00,77.78,77.8,77.65,77.74,16500.0,47.3706,47.3828,47.2914,47.3462,16500.0
2013-10-24 10:15:00,77.76,77.79,77.67,77.78,19700.0,47.3584,47.3767,47.3036,47.3706,19700.0
2013-10-24 10:20:00,77.78,77.85,77.74,77.8,7300.0,47.3706,47.4132,47.3462,47.3828,7300.0
2013-10-24 10:25:00,77.8,77.87,77.66,77.82,9100.0,47.3828,47.4254,47.2975,47.395,9100.0
2013-10-24 10:30:00,77.86,77.86,77.75,77.76,4200.0,47.4193,47.4193,47.3523,47.3584,4200.0
2013-10-24 10:35:00,77.77,77.92,77.72,77.77,6100.0,47.3645,47.4559,47.3341,47.3645,6100.0
2013-10-24 10:40:00,77.74,77.84,77.74,77.83,4500.0,47.3462,47.4072,47.3462,47.4011,4500.0
2013-10-24 10:45:00,77.82,77.86,77.78,77.81,25100.0,47.395,47.4193,47.3706,47.3889,25100.0
2013-10-24 10:50:00,77.81,77.87,77.78,77.78,6200.0,47.3889,47.4254,47.3706,47.3706,6200.0
2013-10-24 10:55:00,77.89,77.89,77.79,77.81,10300.0,47.4376,47.4376,47.3767,47.3889,10300.0
2013-10-24 11:00:00,77.81,77.88,77.81,77.85,4500.0,47.3889,47.4315,47.3889,47.4132,4500.0
2013-10-24 11:05:00,77.85,77.88,77.8,77.83,7700.0,47.4132,47.4315,47.3828,47.4011,7700.0
2013-10-24 11:10:00,77.85,77.9,77.81,77.82,5700.0,47.4132,47.4437,47.3889,47.395,5700.0
2013-10-24 11:15:00,77.85,77.85,77.65,77.69,4100.0,47.4132,47.4132,47.2914,47.3158,4100.0
2013-10-24 11:20:00,77.69,77.74,77.63,77.69,7400.0,47.3158,47.3462,47.2793,47.3158,7400.0
2013-10-24 11:25:00,77.74,77.81,77.63,77.63,10000.0,47.3462,47.3889,47.2793,47.2793,10000.0
2013-10-24 11:30:00,77.61,77.66,77.47,77.47,10000.0,47.2671,47.2975,47.1818,47.1818,10000.0
2013-10-24 11:35:00,77.45,77.51,77.44,77.44,1700.0,47.1696,47.2062,47.1635,47.1635,1700.0
2013-10-24 11:40:00,77.44,77.69,77.44,77.6,57200.0,47.1635,47.3158,47.1635,47.261,57200.0
2013-10-24 11:45:00,77.59,77.6,77.41,77.58,69000.0,47.2549,47.261,47.1453,47.2488,69000.0
2013-10-24 11:50:00,77.63,77.63,77.49,77.49,8800.0,47.2793,47.2793,47.194,47.194,8800.0
2013-10-24 11:55:00,77.49,77.53,77.44,77.49,3600.0,47.194,47.2184,47.1635,47.194,3600.0
2013-10-24 12:00:00,77.49,77.5,77.34,77.38,11700.0,47.194,47.2001,47.1026,47.127,11700.0
2013-10-24 12:05:00,77.38,77.47,77.34,77.41,97000.0,47.127,47.1818,47.1026,47.1453,97000.0
2013-10-24 12:10:00,77.41,77.42,77.07,77.08,57700.0,47.1453,47.1514,46.9382,46.9443,57700.0
2013-10-24 12:15:00,77.12,77.2,77.05,77.14,12700.0,46.9686,47.0174,46.926,46.9808,12700.0
2013-10-24 12:20:00,77.14,77.2,77.01,77.09,15000.0,46.9808,47.0174,46.9017,46.9504,15000.0
2013-10-24 12:25:00,77.08,77.1,77.05,77.08,3700.0,46.9443,46.9565,46.926,46.9443,3700.0
2013-10-24 12:30:00,77.09,77.16,77.03,77.03,5700.0,46.9504,46.993,46.9138,46.9138,5700.0
2013-10-24 12:35:00,77.06,77.09,77.04,77.06,2700.0,46.9321,46.9504,46.9199,46.9321,2700.0
2013-10-24 12:40:00,77.07,77.07,77.02,77.06,1900.0,46.9382,46.9382,46.9077,46.9321,1900.0
2013-10-24 12:45:00,77.05,77.12,77.03,77.07,4300.0,46.926,46.9686,46.9138,46.9382,4300.0
2013-10-24 12:50:00,77.07,77.08,77.07,77.07,1000.0,46.9382,46.9443,46.9382,46.9382,1000.0
2013-10-24 12:55:00,77.09,77.16,77.08,77.15,4000.0,46.9504,46.993,46.9443,46.9869,4000.0
2013-10-24 13:00:00,77.17,77.17,77.02,77.03,5600.0,46.9991,46.9991,46.9077,46.9138,5600.0
2013-10-24 13:05:00,77.03,77.12,76.92,76.92,13800.0,46.9138,46.9686,46.8468,46.8468,13800.0
2013-10-24 13:10:00,76.93,76.95,76.89,76.94,3700.0,46.8529,46.8651,46.8286,46.859,3700.0
2013-10-24 13:15:00,76.9,76.92,76.77,76.79,4000.0,46.8347,46.8468,46.7555,46.7677,4000.0
2013-10-24 13:20:00,76.8,76.94,76.8,76.84,6700.0,46.7738,46.859,46.7738,46.7981,6700.0
2013-10-24 13:25:00,76.89,76.91,76.85,76.85,4300.0,46.8286,46.8408,46.8042,46.8042,4300.0
2013-10-24 13:30:00,76.85,76.93,76.82,76.82,4500.0,46.8042,46.8529,46.7859,46.7859,4500.0
2013-10-24 13:35:00,76.81,76.89,76.75,76.82,15100.0,46.7798,46.8286,46.7433,46.7859,15100.0
2013-10-24 13:40:00,76.82,76.97,76.8,76.97,14300.0,46.7859,46.8773,46.7738,46.8773,14300.0
2013-10-24 13:45:00,76.92,76.99,76.87,76.89,7700.0,46.8468,46.8895,46.8164,46.8286,7700.0
2013-10-24 13:50:00,76.92,76.95,76.9,76.91,2100.0,46.8468,46.8651,46.8347,46.8408,2100.0
2013-10-24 13:55:00,76.9,76.95,76.88,76.94,3200.0,46.8347,46.8651,46.8225,46.859,3200.0
2013-10-24 14:00:00,76.94,76.95,76.78,76.78,10600.0,46.859,46.8651,46.7616,46.7616,10600.0
2013-10-24 14:05:00,76.8,76.83,76.73,76.74,6200.0,46.7738,46.792,46.7311,46.7372,6200.0
2013-10-24 14:10:00,76.77,76.77,76.64,76.66,9500.0,46.7555,46.7555,46.6763,46.6885,9500.0
2013-10-24 14:15:00,76.65,76.76,76.6,76.7,18400.0,46.6824,46.7494,46.652,46.7129,18400.0
2013-10-24 14:20:00,76.73,76.9,76.7,76.89,14400.0,46.7311,46.8347,46.7129,46.8286,14400.0
2013-10-24 14:25:00,76.92,77.01,76.91,76.99,17500.0,46.8468,46.9017,46.8408,46.8895,17500.0
2013-10-24 14:30:00,77.02,77.02,76.95,76.96,11300.0,46.9077,46.9077,46.8651,46.8712,11300.0
2013-10-24 14:35:00,76.98,77.01,76.93,76.96,7200.0,46.8834,46.9017,46.8529,46.8712,7200.0
2013-10-24 14:40:00,76.95,77.01,76.93,76.99,8100.0,46.8651,46.9017,46.8529,46.8895,8100.0
2013-10-24 14:45:00,76.97,76.99,76.87,76.97,13700.0,46.8773,46.8895,46.8164,46.8773,13700.0
2013-10-24 14:50:00,76.98,76.99,76.9,76.9,6900.0,46.8834,46.8895,46.8347,46.8347,6900.0
2013-10-24 14:55:00,76.91,77.0,76.9,76.99,20000.0,46.8408,46.8956,46.8347,46.8895,20000.0
2013-10-24 15:00:00,76.99,76.99,76.86,76.86,7800.0,46.8895,46.8895,46.8103,46.8103,7800.0
2013-10-24 15:05:00,76.91,76.93,76.86,76.86,11100.0,46.8408,46.8529,46.8103,46.8103,11100.0
2013-10-24 15:10:00,76.87,76.99,76.83,76.98,14100.0,46.8164,46.8895,46.792,46.8834,14100.0
2013-10-24 15:15:00,76.97,76.99,76.89,76.96,16600.0,46.8773,46.8895,46.8286,46.8712,16600.0
2013-10-24 15:20:00,76.98,77.0,76.96,76.97,6900.0,46.8834,46.8956,46.8712,46.8773,6900.0
2013-10-24 15:25:00,76.97,77.03,76.96,77.01,11500.0,46.8773,46.9138,46.8712,46.9017,11500.0
2013-10-24 15:30:00,77.01,77.02,76.88,76.89,11900.0,46.9017,46.9077,46.8225,46.8286,11900.0
2013-10-24 15:35:00,76.9,76.98,76.89,76.95,13500.0,46.8347,46.8834,46.8286,46.8651,13500.0
2013-10-24 15:40:00,76.94,76.95,76.86,76.89,15400.0,46.859,46.8651,46.8103,46.8286,15400.0
2013-10-24 15:45:00,76.88,76.95,76.88,76.91,14900.0,46.8225,46.8651,46.8225,46.8408,14900.0
2013-10-24 15:50:00,76.91,76.98,76.9,76.91,35900.0,46.8408,46.8834,46.8347,46.8408,35900.0
2013-10-24 15:55:00,76.91,77.0,76.9,76.97,61500.0,46.8408,46.8956,46.8347,46.8773,61500.0
2013-10-25 09:30:00,76.86,76.96,76.28,76.3,32300.0,46.8103,46.8712,46.4571,46.4692,32300.0
2013-10-25 09:35:00,76.31,76.72,76.26,76.69,32800.0,46.4753,46.725,46.4449,46.7068,32800.0
2013-10-25 09:40:00,76.67,76.68,76.52,76.52,14300.0,46.6946,46.7007,46.6032,46.6032,14300.0
2013-10-25 09:45:00,76.56,76.67,76.5,76.65,33600.0,46.6276,46.6946,46.591,46.6824,33600.0
2013-10-25 09:50:00,76.53,76.56,76.34,76.46,10400.0,46.6093,46.6276,46.4936,46.5667,10400.0
2013-10-25 09:55:00,76.46,76.69,76.4,76.61,58000.0,46.5667,46.7068,46.5301,46.658,58000.0
2013-10-25 10:00:00,76.69,76.74,76.57,76.65,29500.0,46.7068,46.7372,46.6337,46.6824,29500.0
2013-10-25 10:05:00,76.65,76.72,76.6,76.69,16100.0,46.6824,46.725,46.652,46.7068,16100.0
2013-10-25 10:10:00,76.74,76.89,76.67,76.87,20900.0,46.7372,46.8286,46.6946,46.8164,20900.0
2013-10-25 10:15:00,76.84,76.87,76.79,76.87,1900.0,46.7981,46.8164,46.7677,46.8164,1900.0
2013-10-25 10:20:00,76.87,76.9,76.76,76.8,3500.0,46.8164,46.8347,46.7494,46.7738,3500.0
2013-10-25 10:25:00,76.77,76.78,76.74,76.77,5000.0,46.7555,46.7616,46.7372,46.7555,5000.0
2013-10-25 10:30:00,76.74,76.74,76.62,76.69,8200.0,46.7372,46.7372,46.6641,46.7068,8200.0
2013-10-25 10:35:00,76.68,76.69,76.64,76.66,7600.0,46.7007,46.7068,46.6763,46.6885,7600.0
2013-10-25 10:40:00,76.64,76.72,76.64,76.72,5500.0,46.6763,46.725,46.6763,46.725,5500.0
2013-10-25 10:45:00,76.69,76.96,76.69,76.93,11100.0,46.7068,46.8712,46.7068,46.8529,11100.0
2013-10-25 10:50:00,76.93,76.94,76.85,76.89,8800.0,46.8529,46.859,46.8042,46.8286,8800.0
2013-10-25 10:55:00,76.87,76.92,76.84,76.92,4800.0,46.8164,46.8468,46.7981,46.8468,4800.0
2013-10-25 11:00:00,76.91,76.92,76.84,76.84,3500.0,46.8408,46.8468,46.7981,46.7981,3500.0
2013-10-25 11:05:00,76.91,76.96,76.81,76.81,4400.0,46.8408,46.8712,46.7798,46.7798,4400.0
2013-10-25 11:10:00,76.8,76.95,76.8,76.92,3200.0,46.7738,46.8651,46.7738,46.8468,3200.0
2013-10-25 11:15:00,76.92,76.95,76.9,76.91,3300.0,46.8468,46.8651,46.8347,46.8408,3300.0
2013-10-25 11:20:00,76.95,76.95,76.82,76.83,6200.0,46.8651,46.8651,46.7859,46.792,6200.0
2013-10-25 11:25:00,76.85,76.92,76.85,76.91,6900.0,46.8042,46.8468,46.8042,46.8408,6900.0
2013-10-25 11:30:00,76.91,77.03,76.91,76.93,9200.0,46.8408,46.9138,46.8408,46.8529,9200.0
2013-10-25 11:35:00,76.93,76.95,76.88,76.94,6400.0,46.8529,46.8651,46.8225,46.859,6400.0
2013-10-25 11:40:00,76.93,76.94,76.87,76.91,2400.0,46.8529,46.859,46.8164,46.8408,2400.0
2013-10-25 11:45:00,76.91,76.91,76.75,76.77,10500.0,46.8408,46.8408,46.7433,46.7555,10500.0
2013-10-25 11:50:00,76.75,76.85,76.74,76.85,1400.0,46.7433,46.8042,46.7372,46.8042,1400.0
2013-10-25 11:55:00,76.85,76.85,76.78,76.79,3400.0,46.8042,46.8042,46.7616,46.7677,3400.0
2013-10-25 12:00:00,76.79,76.81,76.75,76.75,4800.0,46.7677,46.7798,46.7433,46.7433,4800.0
2013-10-25 12:05:00,76.76,76.76,76.71,76.74,3300.0,46.7494,46.7494,46.7189,46.7372,3300.0
2013-10-25 12:10:00,76.74,76.74,76.6,76.63,8200.0,46.7372,46.7372,46.652,46.6702,8200.0
2013-10-25 12:15:00,76.63,76.64,76.59,76.61,8100.0,46.6702,46.6763,46.6459,46.658,8100.0
2013-10-25 12:20:00,76.62,76.62,76.4,76.48,25100.0,46.6641,46.6641,46.5301,46.5789,25100.0
2013-10-25 12:25:00,76.48,76.54,76.38,76.47,14000.0,46.5789,46.6154,46.518,46.5728,14000.0
2013-10-25 12:30:00,76.48,76.52,76.47,76.47,6600.0,46.5789,46.6032,46.5728,46.5728,6600.0
2013-10-25 12:35:00,76.47,76.47,76.38,76.43,9700.0,46.5728,46.5728,46.518,46.5484,9700.0
2013-10-25 12:40:00,76.44,76.47,76.42,76.46,2300.0,46.5545,46.5728,46.5423,46.5667,2300.0
2013-10-25 12:45:00,76.46,76.49,76.31,76.36,22500.0,46.5667,46.585,46.4753,46.5058,22500.0
2013-10-25 12:50:00,76.36,76.36,76.24,76.24,15100.0,46.5058,46.5058,46.4327,46.4327,15100.0
2013-10-25 12:55:00,76.23,76.3,76.2,76.27,3800.0,46.4266,46.4692,46.4083,46.451,3800.0
2013-10-25 13:00:00,76.3,76.36,76.3,76.32,4400.0,46.4692,46.5058,46.4692,46.4814,4400.0
2013-10-25 13:05:00,76.34,76.34,76.27,76.34,7000.0,46.4936,46.4936,46.451,46.4936,7000.0
2013-10-25 13:10:00,76.32,76.37,76.31,76.37,4900.0,46.4814,46.5119,46.4753,46.5119,4900.0
2013-10-25 13:15:00,76.37,76.42,76.25,76.26,25500.0,46.5119,46.5423,46.4388,46.4449,25500.0
2013-10-25 13:20:00,76.24,76.26,76.21,76.26,3500.0,46.4327,46.4449,46.4144,46.4449,3500.0
2013-10-25 13:25:00,76.28,76.3,76.25,76.26,5400.0,46.4571,46.4692,46.4388,46.4449,5400.0
2013-10-25 13:30:00,76.24,76.26,76.15,76.18,13500.0,46.4327,46.4449,46.3779,46.3962,13500.0
2013-10-25 13:35:00,76.16,76.22,76.14,76.22,6900.0,46.384,46.4205,46.3718,46.4205,6900.0
2013-10-25 13:40:00,76.24,76.25,76.2,76.22,4200.0,46.4327,46.4388,46.4083,46.4205,4200.0
2013-10-25 13:45:00,76.23,76.27,76.23,76.25,3200.0,46.4266,46.451,46.4266,46.4388,3200.0
2013-10-25 13:50:00,76.19,76.2,76.12,76.12,5600.0,46.4022,46.4083,46.3596,46.3596,5600.0
2013-10-25 13:55:00,76.12,76.15,76.12,76.15,4400.0,46.3596,46.3779,46.3596,46.3779,4400.0
2013-10-25 14:00:00,76.17,76.19,76.11,76.19,4500.0,46.3901,46.4022,46.3535,46.4022,4500.0
2013-10-25 14:05:00,76.19,76.29,76.17,76.25,6900.0,46.4022,46.4632,46.3901,46.4388,6900.0
2013-10-25 14:10:00,76.27,76.3,76.24,76.26,5000.0,46.451,46.4692,46.4327,46.4449,5000.0
2013-10-25 14:15:00,76.24,76.29,76.14,76.27,16900.0,46.4327,46.4632,46.3718,46.451,16900.0
2013-10-25 14:20:00,76.25,76.27,76.23,76.24,3600.0,46.4388,46.451,46.4266,46.4327,3600.0
2013-10-25 14:25:00,76.24,76.3,76.24,76.28,6400.0,46.4327,46.4692,46.4327,46.4571,6400.0
2013-10-25 14:30:00,76.28,76.29,76.24,76.28,9400.0,46.4571,46.4632,46.4327,46.4571,9400.0
2013-10-25 14:35:00,76.3,76.33,76.24,76.26,7300.0,46.4692,46.4875,46.4327,46.4449,7300.0
2013-10-25 14:40:00,76.26,76.31,76.26,76.31,5300.0,46.4449,46.4753,46.4449,46.4753,5300.0
2013-10-25 14:45:00,76.3,76.3,76.26,76.26,6300.0,46.4692,46.4692,46.4449,46.4449,6300.0
2013-10-25 14:50:00,76.24,76.29,76.21,76.29,5500.0,46.4327,46.4632,46.4144,46.4632,5500.0
2013-10-25 14:55:00,76.29,76.31,76.23,76.29,9200.0,46.4632,46.4753,46.4266,46.4632,9200.0
2013-10-25 15:00:00,76.3,76.31,76.23,76.23,7800.0,46.4692,46.4753,46.4266,46.4266,7800.0
2013-10-25 15:05:00,76.23,76.24,76.19,76.2,9700.0,46.4266,46.4327,46.4022,46.4083,9700.0
2013-10-25 15:10:00,76.24,76.26,76.2,76.21,8400.0,46.4327,46.4449,46.4083,46.4144,8400.0
2013-10-25 15:15:00,76.2,76.26,76.2,76.24,10400.0,46.4083,46.4449,46.4083,46.4327,10400.0
2013-10-25 15:20:00,76.24,76.27,76.22,76.23,8400.0,46.4327,46.451,46.4205,46.4266,8400.0
2013-10-25 15:25:00,76.24,76.28,76.23,76.27,8800.0,46.4327,46.4571,46.4266,46.451,8800.0
2013-10-25 15:30:00,76.26,76.33,76.23,76.29,9100.0,46.4449,46.4875,46.4266,46.4632,9100.0
2013-10-25 15:35:00,76.29,76.29,76.25,76.27,15900.0,46.4632,46.4632,46.4388,46.451,15900.0
2013-10-25 15:40:00,76.28,76.29,76.24,76.26,19300.0,46.4571,46.4632,46.4327,46.4449,19300.0
2013-10-25 15:45:00,76.27,76.3,76.25,76.29,19700.0,46.451,46.4692,46.4388,46.4632,19700.0
2013-10-25 15:50:00,76.3,76.45,76.3,76.34,85800.0,46.4692,46.5606,46.4692,46.4936,85800.0
2013-10-25 15:55:00,76.34,76.55,76.34,76.5,105200.0,46.4936,46.6215,46.4936,46.591,105200.0
2013-10-28 09:30:00,76.46,76.5,75.91,75.91,18300.0,46.5667,46.591,46.2317,46.2317,18300.0
2013-10-28 09:35:00,75.94,75.98,75.81,75.98,12300.0,46.25,46.2744,46.1708,46.2744,12300.0
2013-10-28 09:40:00,75.97,76.01,75.8,75.94,11900.0,46.2683,46.2926,46.1647,46.25,11900.0
2013-10-28 09:45:00,76.03,76.12,75.98,76.0,5800.0,46.3048,46.3596,46.2744,46.2865,5800.0
2013-10-28 09:50:00,76.0,76.0,75.62,75.7,57900.0,46.2865,46.2865,46.0551,46.1038,57900.0
2013-10-28 09:55:00,75.73,75.74,75.6,75.6,7300.0,46.1221,46.1282,46.0429,46.0429,7300.0
2013-10-28 10:00:00,75.59,75.63,75.48,75.58,21000.0,46.0368,46.0612,45.9698,46.0307,21000.0
2013-10-28 10:05:00,75.64,75.76,75.62,75.72,12700.0,46.0673,46.1404,46.0551,46.116,12700.0
2013-10-28 10:10:00,75.74,75.74,75.63,75.64,6600.0,46.1282,46.1282,46.0612,46.0673,6600.0
2013-10-28 10:15:00,75.64,75.76,75.6,75.72,12300.0,46.0673,46.1404,46.0429,46.116,12300.0
2013-10-28 10:20:00,75.75,75.76,75.59,75.61,10800.0,46.1343,46.1404,46.0368,46.049,10800.0
2013-10-28 10:25:00,75.65,75.67,75.47,75.47,6100.0,46.0734,46.0856,45.9637,45.9637,6100.0
2013-10-28 10:30:00,75.49,75.58,75.39,75.46,21700.0,45.9759,46.0307,45.915,45.9577,21700.0
2013-10-28 10:35:00,75.46,75.57,75.44,75.57,13100.0,45.9577,46.0246,45.9455,46.0246,13100.0
2013-10-28 10:40:00,75.6,75.61,75.34,75.35,12800.0,46.0429,46.049,45.8846,45.8907,12800.0
2013-10-28 10:45:00,75.35,75.41,75.3,75.37,6700.0,45.8907,45.9272,45.8602,45.9028,6700.0
2013-10-28 10:50:00,75.41,75.41,75.25,75.29,8000.0,45.9272,45.9272,45.8298,45.8541,8000.0
2013-10-28 10:55:00,75.26,75.32,75.24,75.28,4900.0,45.8358,45.8724,45.8237,45.848,4900.0
2013-10-28 11:00:00,75.28,75.33,75.25,75.32,9200.0,45.848,45.8785,45.8298,45.8724,9200.0
2013-10-28 11:05:00,75.34,75.35,75.27,75.32,10300.0,45.8846,45.8907,45.8419,45.8724,10300.0
2013-10-28 11:10:00,75.35,75.44,75.34,75.34,9600.0,45.8907,45.9455,45.8846,45.8846,9600.0
2013-10-28 11:15:00,75.36,75.39,75.32,75.39,3300.0,45.8968,45.915,45.8724,45.915,3300.0
2013-10-28 11:20:00,75.4,75.49,75.39,75.42,4000.0,45.9211,45.9759,45.915,45.9333,4000.0
2013-10-28 11:25:00,75.44,75.47,75.39,75.4,12800.0,45.9455,45.9637,45.915,45.9211,12800.0
2013-10-28 11:30:00,75.4,75.45,75.39,75.45,10900.0,45.9211,45.9516,45.915,45.9516,10900.0
2013-10-28 11:35:00,75.45,75.52,75.44,75.51,8000.0,45.9516,45.9942,45.9455,45.9881,8000.0
2013-10-28 11:40:00,75.53,75.53,75.45,75.45,18300.0,46.0003,46.0003,45.9516,45.9516,18300.0
2013-10-28 11:45:00,75.43,75.46,75.27,75.3,29400.0,45.9394,45.9577,45.8419,45.8602,29400.0
2013-10-28 11:50:00,75.3,75.34,75.26,75.31,16800.0,45.8602,45.8846,45.8358,45.8663,16800.0
2013-10-28 11:55:00,75.3,75.31,75.22,75.22,19800.0,45.8602,45.8663,45.8115,45.8115,19800.0
2013-10-28 12:00:00,75.26,75.31,75.25,75.27,6400.0,45.8358,45.8663,45.8298,45.8419,6400.0
2013-10-28 12:05:00,75.29,75.32,75.26,75.29,6400.0,45.8541,45.8724,45.8358,45.8541,6400.0
2013-10-28 12:10:00,75.28,75.45,75.26,75.45,10100.0,45.848,45.9516,45.8358,45.9516,10100.0
2013-10-28 12:15:00,75.43,75.46,75.41,75.43,21200.0,45.9394,45.9577,45.9272,45.9394,21200.0
2013-10-28 12:20:00,75.43,75.44,75.37,75.37,2800.0,45.9394,45.9455,45.9028,45.9028,2800.0
2013-10-28 12:25:00,75.37,75.41,75.37,75.41,2500.0,45.9028,45.9272,45.9028,45.9272,2500.0
2013-10-28 12:30:00,75.39,75.42,75.34,75.39,6900.0,45.915,45.9333,45.8846,45.915,6900.0
2013-10-28 12:35:00,75.37,75.41,75.36,75.41,2000.0,45.9028,45.9272,45.8968,45.9272,2000.0
2013-10-28 12:40:00,75.4,75.41,75.39,75.4,2000.0,45.9211,45.9272,45.915,45.9211,2000.0
2013-10-28 12:45:00,75.42,75.43,75.37,75.4,11400.0,45.9333,45.9394,45.9028,45.9211,11400.0
2013-10-28 12:50:00,75.4,75.44,75.38,75.43,3600.0,45.9211,45.9455,45.9089,45.9394,3600.0
2013-10-28 12:55:00,75.44,75.47,75.41,75.41,4500.0,45.9455,45.9637,45.9272,45.9272,4500.0
2013-10-28 13:00:00,75.42,75.43,75.33,75.37,5700.0,45.9333,45.9394,45.8785,45.9028,5700.0
2013-10-28 13:05:00,75.38,75.42,75.36,75.4,9600.0,45.9089,45.9333,45.8968,45.9211,9600.0
2013-10-28 13:10:00,75.42,75.44,75.41,75.43,1900.0,45.9333,45.9455,45.9272,45.9394,1900.0
2013-10-28 13:15:00,75.43,75.43,75.39,75.39,3300.0,45.9394,45.9394,45.915,45.915,3300.0
2013-10-28 13:20:00,75.4,75.4,75.35,75.35,4000.0,45.9211,45.9211,45.8907,45.8907,4000.0
2013-10-28 13:25:00,75.35,75.36,75.34,75.36,1500.0,45.8907,45.8968,45.8846,45.8968,1500.0
2013-10-28 13:30:00,75.36,75.37,75.35,75.37,3900.0,45.8968,45.9028,45.8907,45.9028,3900.0
2013-10-28 13:35:00,75.36,75.37,75.36,75.37,800.0,45.8968,45.9028,45.8968,45.9028,800.0
2013-10-28 13:40:00,75.37,75.4,75.37,75.37,4600.0,45.9028,45.9211,45.9028,45.9028,4600.0
2013-10-28 13:45:00,75.37,75.41,75.37,75.41,800.0,45.9028,45.9272,45.9028,45.9272,800.0
2013-10-28 13:50:00,75.41,75.41,75.34,75.34,8400.0,45.9272,45.9272,45.8846,45.8846,8400.0
2013-10-28 13:55:00,75.34,75.35,75.31,75.34,3600.0,45.8846,45.8907,45.8663,45.8846,3600.0
2013-10-28 14:00:00,75.35,75.39,75.35,75.38,2100.0,45.8907,45.915,45.8907,45.9089,2100.0
2013-10-28 14:05:00,75.37,75.38,75.35,75.37,3500.0,45.9028,45.9089,45.8907,45.9028,3500.0
2013-10-28 14:10:00,75.37,75.38,75.3,75.36,3700.0,45.9028,45.9089,45.8602,45.8968,3700.0
2013-10-28 14:15:00,75.36,75.4,75.35,75.38,3600.0,45.8968,45.9211,45.8907,45.9089,3600.0
2013-10-28 14:20:00,75.4,75.42,75.37,75.4,6100.0,45.9211,45.9333,45.9028,45.9211,6100.0
2013-10-28 14:25:00,75.42,75.43,75.41,75.43,2100.0,45.9333,45.9394,45.9272,45.9394,2100.0
2013-10-28 14:30:00,75.44,75.47,75.41,75.41,4600.0,45.9455,45.9637,45.9272,45.9272,4600.0
2013-10-28 14:35:00,75.43,75.43,75.35,75.37,7800.0,45.9394,45.9394,45.8907,45.9028,7800.0
2013-10-28 14:40:00,75.38,75.42,75.38,75.42,5000.0,45.9089,45.9333,45.9089,45.9333,5000.0
2013-10-28 14:45:00,75.43,75.47,75.42,75.46,6900.0,45.9394,45.9637,45.9333,45.9577,6900.0
2013-10-28 14:50:00,75.47,75.53,75.46,75.51,18100.0,45.9637,46.0003,45.9577,45.9881,18100.0
2013-10-28 14:55:00,75.52,75.53,75.48,75.48,10800.0,45.9942,46.0003,45.9698,45.9698,10800.0
2013-10-28 15:00:00,75.48,75.49,75.3,75.34,27100.0,45.9698,45.9759,45.8602,45.8846,27100.0
2013-10-28 15:05:00,75.31,75.33,75.28,75.29,13000.0,45.8663,45.8785,45.848,45.8541,13000.0
2013-10-28 15:10:00,75.28,75.33,75.28,75.31,10500.0,45.848,45.8785,45.848,45.8663,10500.0
2013-10-28 15:15:00,75.31,75.32,75.19,75.2,35900.0,45.8663,45.8724,45.7932,45.7993,35900.0
2013-10-28 15:20:00,75.22,75.26,75.19,75.26,25300.0,45.8115,45.8358,45.7932,45.8358,25300.0
2013-10-28 15:25:00,75.24,75.26,75.23,75.24,9100.0,45.8237,45.8358,45.8176,45.8237,9100.0
2013-10-28 15:30:00,75.26,75.3,75.25,75.29,12200.0,45.8358,45.8602,45.8298,45.8541,12200.0
2013-10-28 15:35:00,75.29,75.29,75.22,75.22,25100.0,45.8541,45.8541,45.8115,45.8115,25100.0
2013-10-28 15:40:00,75.23,75.25,75.21,75.22,21800.0,45.8176,45.8298,45.8054,45.8115,21800.0
2013-10-28 15:45:00,75.22,75.22,75.13,75.13,28600.0,45.8115,45.8115,45.7567,45.7567,28600.0
2013-10-28 15:50:00,75.13,75.18,75.11,75.12,42100.0,45.7567,45.7871,45.7445,45.7506,42100.0
2013-10-28 15:55:00,75.12,75.18,75.1,75.18,76700.0,45.7506,45.7871,45.7384,45.7871,76700.0
2013-10-29 09:30:00,75.27,75.55,75.06,75.2,37500.0,45.8419,46.0125,45.714,45.7993,37500.0
2013-10-29 09:35:00,75.2,75.36,75.17,75.36,16800.0,45.7993,45.8968,45.781,45.8968,16800.0
2013-10-29 09:40:00,75.37,75.43,75.3,75.33,12000.0,45.9028,45.9394,45.8602,45.8785,12000.0
2013-10-29 09:45:00,75.36,75.52,75.19,75.5,10100.0,45.8968,45.9942,45.7932,45.982,10100.0
2013-10-29 09:50:00,75.48,75.58,75.09,75.14,48300.0,45.9698,46.0307,45.7323,45.7628,48300.0
2013-10-29 09:55:00,75.17,75.22,75.09,75.21,7200.0,45.781,45.8115,45.7323,45.8054,7200.0
2013-10-29 10:00:00,75.14,75.26,74.92,75.14,19000.0,45.7628,45.8358,45.6288,45.7628,19000.0
2013-10-29 10:05:00,75.17,75.25,75.13,75.21,18000.0,45.781,45.8298,45.7567,45.8054,18000.0
2013-10-29 10:10:00,75.22,75.25,74.99,75.12,42000.0,45.8115,45.8298,45.6714,45.7506,42000.0
2013-10-29 10:15:00,75.12,75.23,75.05,75.14,23300.0,45.7506,45.8176,45.7079,45.7628,23300.0
2013-10-29 10:20:00,75.14,75.26,75.02,75.19,80500.0,45.7628,45.8358,45.6897,45.7932,80500.0
2013-10-29 10:25:00,75.18,75.36,75.17,75.36,3000.0,45.7871,45.8968,45.781,45.8968,3000.0
2013-10-29 10:30:00,75.38,75.38,75.25,75.27,7200.0,45.9089,45.9089,45.8298,45.8419,7200.0
2013-10-29 10:35:00,75.35,75.39,75.26,75.38,9300.0,45.8907,45.915,45.8358,45.9089,9300.0
2013-10-29 10:40:00,75.38,75.39,75.21,75.21,39000.0,45.9089,45.915,45.8054,45.8054,39000.0
2013-10-29 10:45:00,75.23,75.42,75.21,75.42,9100.0,45.8176,45.9333,45.8054,45.9333,9100.0
2013-10-29 10:50:00,75.42,75.42,75.22,75.23,14900.0,45.9333,45.9333,45.8115,45.8176,14900.0
2013-10-29 10:55:00,75.23,75.31,75.19,75.27,2000.0,45.8176,45.8663,45.7932,45.8419,2000.0
2013-10-29 11:00:00,75.29,75.34,75.28,75.33,2000.0,45.8541,45.8846,45.848,45.8785,2000.0
2013-10-29 11:05:00,75.34,75.4,75.3,75.39,14900.0,45.8846,45.9211,45.8602,45.915,14900.0
2013-10-29 11:10:00,75.41,75.43,75.31,75.43,8100.0,45.9272,45.9394,45.8663,45.9394,8100.0
2013-10-29 11:15:00,75.44,75.44,75.36,75.4,11900.0,45.9455,45.9455,45.8968,45.9211,11900.0
2013-10-29 11:20:00,75.39,75.42,75.3,75.37,12200.0,45.915,45.9333,45.8602,45.9028,12200.0
2013-10-29 11:25:00,75.38,75.39,75.3,75.3,21400.0,45.9089,45.915,45.8602,45.8602,21400.0
2013-10-29 11:30:00,75.31,75.32,75.24,75.25,8100.0,45.8663,45.8724,45.8237,45.8298,8100.0
2013-10-29 11:35:00,75.26,75.28,75.21,75.25,3200.0,45.8358,45.848,45.8054,45.8298,3200.0
2013-10-29 11:40:00,75.23,75.28,75.2,75.22,5300.0,45.8176,45.848,45.7993,45.8115,5300.0
2013-10-29 11:45:00,75.24,75.24,75.2,75.23,2400.0,45.8237,45.8237,45.7993,45.8176,2400.0
2013-10-29 11:50:00,75.23,75.29,75.22,75.29,7700.0,45.8176,45.8541,45.8115,45.8541,7700.0
2013-10-29 11:55:00,75.29,75.29,75.13,75.2,13400.0,45.8541,45.8541,45.7567,45.7993,13400.0
2013-10-29 12:00:00,75.21,75.29,75.2,75.27,6800.0,45.8054,45.8541,45.7993,45.8419,6800.0
2013-10-29 12:05:00,75.25,75.26,75.18,75.26,6300.0,45.8298,45.8358,45.7871,45.8358,6300.0
2013-10-29 12:10:00,75.26,75.31,75.26,75.28,8700.0,45.8358,45.8663,45.8358,45.848,8700.0
2013-10-29 12:15:00,75.31,75.31,75.26,75.29,8500.0,45.8663,45.8663,45.8358,45.8541,8500.0
2013-10-29 12:20:00,75.3,75.33,75.28,75.32,8000.0,45.8602,45.8785,45.848,45.8724,8000.0
2013-10-29 12:25:00,75.29,75.35,75.28,75.32,5700.0,45.8541,45.8907,45.848,45.8724,5700.0
2013-10-29 12:30:00,75.31,75.33,75.28,75.31,4700.0,45.8663,45.8785,45.848,45.8663,4700.0
2013-10-29 12:35:00,75.31,75.35,75.29,75.31,6000.0,45.8663,45.8907,45.8541,45.8663,6000.0
2013-10-29 12:40:00,75.31,75.32,75.27,75.32,2400.0,45.8663,45.8724,45.8419,45.8724,2400.0
2013-10-29 12:45:00,75.33,75.34,75.28,75.33,5500.0,45.8785,45.8846,45.848,45.8785,5500.0
2013-10-29 12:50:00,75.33,75.34,75.29,75.3,6900.0,45.8785,45.8846,45.8541,45.8602,6900.0
2013-10-29 12:55:00,75.33,75.35,75.24,75.24,12300.0,45.8785,45.8907,45.8237,45.8237,12300.0
2013-10-29 13:00:00,75.24,75.28,75.22,75.24,4400.0,45.8237,45.848,45.8115,45.8237,4400.0
2013-10-29 13:05:00,75.25,75.33,75.25,75.29,10000.0,45.8298,45.8785,45.8298,45.8541,10000.0
2013-10-29 13:10:00,75.28,75.29,75.21,75.26,10100.0,45.848,45.8541,45.8054,45.8358,10100.0
2013-10-29 13:15:00,75.26,75.26,75.16,75.22,13900.0,45.8358,45.8358,45.7749,45.8115,13900.0
2013-10-29 13:20:00,75.22,75.22,75.17,75.17,14500.0,45.8115,45.8115,45.781,45.781,14500.0
2013-10-29 13:25:00,75.17,75.17,75.05,75.07,6700.0,45.781,45.781,45.7079,45.7201,6700.0
2013-10-29 13:30:00,75.07,75.1,75.06,75.07,13100.0,45.7201,45.7384,45.714,45.7201,13100.0
2013-10-29 13:35:00,75.07,75.07,75.02,75.06,5500.0,45.7201,45.7201,45.6897,45.714,5500.0
2013-10-29 13:40:00,75.01,75.04,74.98,75.04,18500.0,45.6836,45.7019,45.6653,45.7019,18500.0
2013-10-29 13:45:00,75.06,75.1,75.06,75.1,5800.0,45.714,45.7384,45.714,45.7384,5800.0
2013-10-29 13:50:00,75.08,75.08,75.03,75.03,8300.0,45.7262,45.7262,45.6958,45.6958,8300.0
2013-10-29 13:55:00,75.03,75.06,75.0,75.05,7200.0,45.6958,45.714,45.6775,45.7079,7200.0
2013-10-29 14:00:00,75.06,75.1,75.05,75.09,8400.0,45.714,45.7384,45.7079,45.7323,8400.0
2013-10-29 14:05:00,75.08,75.11,75.08,75.09,7900.0,45.7262,45.7445,45.7262,45.7323,7900.0
2013-10-29 14:10:00,75.1,75.1,75.07,75.09,3700.0,45.7384,45.7384,45.7201,45.7323,3700.0
2013-10-29 14:15:00,75.09,75.09,75.06,75.06,6800.0,45.7323,45.7323,45.714,45.714,6800.0
2013-10-29 14:20:00,75.07,75.08,75.04,75.06,13300.0,45.7201,45.7262,45.7019,45.714,13300.0
2013-10-29 14:25:00,75.05,75.08,75.05,75.07,4300.0,45.7079,45.7262,45.7079,45.7201,4300.0
2013-10-29 14:30:00,75.08,75.12,75.08,75.12,5500.0,45.7262,45.7506,45.7262,45.7506,5500.0
2013-10-29 14:35:00,75.12,75.14,75.09,75.13,13400.0,45.7506,45.7628,45.7323,45.7567,13400.0
2013-10-29 14:40:00,75.12,75.12,75.04,75.04,5500.0,45.7506,45.7506,45.7019,45.7019,5500.0
2013-10-29 14:45:00,75.06,75.14,75.05,75.13,7400.0,45.714,45.7628,45.7079,45.7567,7400.0
2013-10-29 14:50:00,75.12,75.12,75.09,75.09,6300.0,45.7506,45.7506,45.7323,45.7323,6300.0
2013-10-29 14:55:00,75.09,75.09,75.07,75.08,3500.0,45.7323,45.7323,45.7201,45.7262,3500.0
2013-10-29 15:00:00,75.08,75.09,75.04,75.07,13900.0,45.7262,45.7323,45.7019,45.7201,13900.0
2013-10-29 15:05:00,75.07,75.07,74.97,74.97,22900.0,45.7201,45.7201,45.6592,45.6592,22900.0
2013-10-29 15:10:00,74.97,75.03,74.95,75.01,11800.0,45.6592,45.6958,45.647,45.6836,11800.0
2013-10-29 15:15:00,75.01,75.03,74.96,74.99,15700.0,45.6836,45.6958,45.6531,45.6714,15700.0
2013-10-29 15:20:00,74.99,74.99,74.88,74.89,15900.0,45.6714,45.6714,45.6044,45.6105,15900.0
2013-10-29 15:25:00,74.89,74.93,74.89,74.93,14600.0,45.6105,45.6349,45.6105,45.6349,14600.0
2013-10-29 15:30:00,74.92,74.93,74.81,74.88,20700.0,45.6288,45.6349,45.5618,45.6044,20700.0
2013-10-29 15:35:00,74.88,74.95,74.88,74.95,20800.0,45.6044,45.647,45.6044,45.647,20800.0
2013-10-29 15:40:00,74.95,74.98,74.93,74.97,32600.0,45.647,45.6653,45.6349,45.6592,32600.0
2013-10-29 15:45:00,74.98,75.0,74.88,74.9,30500.0,45.6653,45.6775,45.6044,45.6166,30500.0
2013-10-29 15:50:00,74.9,74.97,74.9,74.94,54700.0,45.6166,45.6592,45.6166,45.641,54700.0
2013-10-29 15:55:00,74.94,75.04,74.88,75.01,121100.0,45.641,45.7019,45.6044,45.6836,121100.0
2013-10-30 09:30:00,75.0,75.4,74.99,75.4,18900.0,45.6775,45.9211,45.6714,45.9211,18900.0
2013-10-30 09:35:00,75.35,75.42,74.96,75.14,135800.0,45.8907,45.9333,45.6531,45.7628,135800.0
2013-10-30 09:40:00,75.19,75.2,75.03,75.19,13700.0,45.7932,45.7993,45.6958,45.7932,13700.0
2013-10-30 09:45:00,75.19,75.21,75.04,75.17,17500.0,45.7932,45.8054,45.7019,45.781,17500.0
2013-10-30 09:50:00,75.15,75.24,75.09,75.21,32300.0,45.7689,45.8237,45.7323,45.8054,32300.0
2013-10-30 09:55:00,75.21,75.46,75.21,75.34,26000.0,45.8054,45.9577,45.8054,45.8846,26000.0
2013-10-30 10:00:00,75.39,75.4,75.21,75.29,14200.0,45.915,45.9211,45.8054,45.8541,14200.0
2013-10-30 10:05:00,75.3,75.32,75.22,75.23,6000.0,45.8602,45.8724,45.8115,45.8176,6000.0
2013-10-30 10:10:00,75.21,75.32,75.21,75.28,8200.0,45.8054,45.8724,45.8054,45.848,8200.0
2013-10-30 10:15:00,75.32,75.42,75.28,75.41,5900.0,45.8724,45.9333,45.848,45.9272,5900.0
2013-10-30 10:20:00,75.41,75.42,75.26,75.36,40600.0,45.9272,45.9333,45.8358,45.8968,40600.0
2013-10-30 10:25:00,75.36,75.47,75.28,75.47,23600.0,45.8968,45.9637,45.848,45.9637,23600.0
2013-10-30 10:30:00,75.49,75.49,75.39,75.4,8300.0,45.9759,45.9759,45.915,45.9211,8300.0
2013-10-30 10:35:00,75.42,75.48,75.38,75.41,9300.0,45.9333,45.9698,45.9089,45.9272,9300.0
2013-10-30 10:40:00,75.39,75.44,75.38,75.41,7900.0,45.915,45.9455,45.9089,45.9272,7900.0
2013-10-30 10:45:00,75.44,75.45,75.35,75.37,5300.0,45.9455,45.9516,45.8907,45.9028,5300.0
2013-10-30 10:50:00,75.38,75.45,75.38,75.43,6200.0,45.9089,45.9516,45.9089,45.9394,6200.0
2013-10-30 10:55:00,75.4,75.4,75.31,75.36,26100.0,45.9211,45.9211,45.8663,45.8968,26100.0
2013-10-30 11:00:00,75.37,75.4,75.35,75.38,6400.0,45.9028,45.9211,45.8907,45.9089,6400.0
2013-10-30 11:05:00,75.39,75.43,75.39,75.4,6000.0,45.915,45.9394,45.915,45.9211,6000.0
2013-10-30 11:10:00,75.4,75.41,75.31,75.31,3400.0,45.9211,45.9272,45.8663,45.8663,3400.0
2013-10-30 11:15:00,75.32,75.32,75.29,75.3,4200.0,45.8724,45.8724,45.8541,45.8602,4200.0
2013-10-30 11:20:00,75.29,75.29,75.11,75.12,6300.0,45.8541,45.8541,45.7445,45.7506,6300.0
2013-10-30 11:25:00,75.12,75.17,75.11,75.16,4400.0,45.7506,45.781,45.7445,45.7749,4400.0
2013-10-30 11:30:00,75.16,75.19,75.11,75.18,3300.0,45.7749,45.7932,45.7445,45.7871,3300.0
2013-10-30 11:35:00,75.17,75.17,75.09,75.12,2800.0,45.781,45.781,45.7323,45.7506,2800.0
2013-10-30 11:40:00,75.11,75.19,75.1,75.19,1800.0,45.7445,45.7932,45.7384,45.7932,1800.0
2013-10-30 11:45:00,75.17,75.17,75.07,75.13,4500.0,45.781,45.781,45.7201,45.7567,4500.0
2013-10-30 11:50:00,75.13,75.13,75.06,75.07,6100.0,45.7567,45.7567,45.714,45.7201,6100.0
2013-10-30 11:55:00,75.05,75.1,74.98,75.03,14900.0,45.7079,45.7384,45.6653,45.6958,14900.0
2013-10-30 12:00:00,75.03,75.04,74.97,75.0,13000.0,45.6958,45.7019,45.6592,45.6775,13000.0
2013-10-30 12:05:00,74.98,75.05,74.95,74.95,9200.0,45.6653,45.7079,45.647,45.647,9200.0
2013-10-30 12:10:00,74.97,75.03,74.97,74.98,5900.0,45.6592,45.6958,45.6592,45.6653,5900.0
2013-10-30 12:15:00,74.97,75.0,74.94,75.0,8100.0,45.6592,45.6775,45.641,45.6775,8100.0
2013-10-30 12:20:00,75.0,75.0,74.94,74.95,6100.0,45.6775,45.6775,45.641,45.647,6100.0
2013-10-30 12:25:00,74.93,75.0,74.9,74.92,13200.0,45.6349,45.6775,45.6166,45.6288,13200.0
2013-10-30 12:30:00,74.92,75.0,74.92,74.98,2800.0,45.6288,45.6775,45.6288,45.6653,2800.0
2013-10-30 12:35:00,74.99,75.0,74.92,74.92,7200.0,45.6714,45.6775,45.6288,45.6288,7200.0
2013-10-30 12:40:00,74.92,74.94,74.87,74.94,17700.0,45.6288,45.641,45.5983,45.641,17700.0
2013-10-30 12:45:00,74.95,75.0,74.94,74.94,4200.0,45.647,45.6775,45.641,45.641,4200.0
2013-10-30 12:50:00,74.96,74.96,74.87,74.89,12400.0,45.6531,45.6531,45.5983,45.6105,12400.0
2013-10-30 12:55:00,74.93,74.99,74.91,74.98,1700.0,45.6349,45.6714,45.6227,45.6653,1700.0
2013-10-30 13:00:00,74.99,75.0,74.82,74.83,9700.0,45.6714,45.6775,45.5679,45.574,9700.0
2013-10-30 13:05:00,74.82,74.82,74.75,74.77,8900.0,45.5679,45.5679,45.5252,45.5374,8900.0
2013-10-30 13:10:00,74.76,74.79,74.76,74.78,1200.0,45.5313,45.5496,45.5313,45.5435,1200.0
2013-10-30 13:15:00,74.77,74.87,74.77,74.85,5300.0,45.5374,45.5983,45.5374,45.5861,5300.0
2013-10-30 13:20:00,74.86,74.86,74.72,74.75,10700.0,45.5922,45.5922,45.507,45.5252,10700.0
2013-10-30 13:25:00,74.75,74.81,74.73,74.78,3600.0,45.5252,45.5618,45.5131,45.5435,3600.0
2013-10-30 13:30:00,74.77,74.77,74.7,74.7,10100.0,45.5374,45.5374,45.4948,45.4948,10100.0
2013-10-30 13:35:00,74.7,74.75,74.7,74.73,9300.0,45.4948,45.5252,45.4948,45.5131,9300.0
2013-10-30 13:40:00,74.74,74.77,74.66,74.71,13200.0,45.5191,45.5374,45.4704,45.5009,13200.0
2013-10-30 13:45:00,74.7,74.73,74.6,74.61,6100.0,45.4948,45.5131,45.4339,45.44,6100.0
2013-10-30 13:50:00,74.63,74.67,74.63,74.64,6800.0,45.4522,45.4765,45.4522,45.4582,6800.0
2013-10-30 13:55:00,74.63,74.75,74.59,74.71,20800.0,45.4522,45.5252,45.4278,45.5009,20800.0
2013-10-30 14:00:00,74.85,74.92,74.57,74.74,12100.0,45.5861,45.6288,45.4156,45.5191,12100.0
2013-10-30 14:05:00,74.73,74.9,74.6,74.66,11600.0,45.5131,45.6166,45.4339,45.4704,11600.0
2013-10-30 14:10:00,74.67,74.83,74.67,74.75,14500.0,45.4765,45.574,45.4765,45.5252,14500.0
2013-10-30 14:15:00,74.71,74.75,74.55,74.69,37200.0,45.5009,45.5252,45.4034,45.4887,37200.0
2013-10-30 14:20:00,74.69,74.73,74.53,74.55,11100.0,45.4887,45.5131,45.3913,45.4034,11100.0
2013-10-30 14:25:00,74.54,74.62,74.48,74.55,9100.0,45.3973,45.4461,45.3608,45.4034,9100.0
2013-10-30 14:30:00,74.53,74.79,74.53,74.68,12400.0,45.3913,45.5496,45.3913,45.4826,12400.0
2013-10-30 14:35:00,74.66,74.71,74.63,74.69,10600.0,45.4704,45.5009,45.4522,45.4887,10600.0
2013-10-30 14:40:00,74.69,74.81,74.67,74.67,30500.0,45.4887,45.5618,45.4765,45.4765,30500.0
2013-10-30 14:45:00,74.72,74.89,74.7,74.81,11800.0,45.507,45.6105,45.4948,45.5618,11800.0
2013-10-30 14:50:00,74.82,74.82,74.7,74.75,10800.0,45.5679,45.5679,45.4948,45.5252,10800.0
2013-10-30 14:55:00,74.76,74.85,74.73,74.8,8100.0,45.5313,45.5861,45.5131,45.5557,8100.0
2013-10-30 15:00:00,74.81,74.93,74.78,74.93,9000.0,45.5618,45.6349,45.5435,45.6349,9000.0
2013-10-30 15:05:00,74.95,75.01,74.92,74.96,17600.0,45.647,45.6836,45.6288,45.6531,17600.0
2013-10-30 15:10:00,74.94,74.94,74.88,74.9,9100.0,45.641,45.641,45.6044,45.6166,9100.0
2013-10-30 15:15:00,74.92,75.01,74.86,74.98,9900.0,45.6288,45.6836,45.5922,45.6653,9900.0
2013-10-30 15:20:00,75.0,75.03,74.95,74.99,13400.0,45.6775,45.6958,45.647,45.6714,13400.0
2013-10-30 15:25:00,74.98,75.05,74.94,75.05,20000.0,45.6653,45.7079,45.641,45.7079,20000.0
2013-10-30 15:30:00,75.06,75.13,75.06,75.08,23300.0,45.714,45.7567,45.714,45.7262,23300.0
2013-10-30 15:35:00,75.08,75.09,75.03,75.05,13900.0,45.7262,45.7323,45.6958,45.7079,13900.0
2013-10-30 15:40:00,75.06,75.12,75.05,75.11,23800.0,45.714,45.7506,45.7079,45.7445,23800.0
2013-10-30 15:45:00,75.11,75.13,75.04,75.05,25700.0,45.7445,45.7567,45.7019,45.7079,25700.0
2013-10-30 15:50:00,75.06,75.06,74.98,74.99,34900.0,45.714,45.714,45.6653,45.6714,34900.0
2013-10-30 15:55:00,75.0,75.01,74.88,74.94,54700.0,45.6775,45.6836,45.6044,45.641,54700.0
2013-10-31 09:30:00,75.06,75.18,74.81,74.91,12300.0,45.714,45.7871,45.5618,45.6227,12300.0
2013-10-31 09:35:00,74.78,74.95,74.7,74.91,4900.0,45.5435,45.647,45.4948,45.6227,4900.0
2013-10-31 09:40:00,75.12,75.12,74.92,74.96,47500.0,45.7506,45.7506,45.6288,45.6531,47500.0
2013-10-31 09:45:00,74.96,75.11,74.87,74.95,7700.0,45.6531,45.7445,45.5983,45.647,7700.0
2013-10-31 09:50:00,74.95,75.04,74.8,74.8,8100.0,45.647,45.7019,45.5557,45.5557,8100.0
2013-10-31 09:55:00,74.73,74.78,74.59,74.59,15000.0,45.5131,45.5435,45.4278,45.4278,15000.0
2013-10-31 10:00:00,74.59,74.59,74.52,74.55,2700.0,45.4278,45.4278,45.3852,45.4034,2700.0
2013-10-31 10:05:00,74.56,74.74,74.56,74.74,21500.0,45.4095,45.5191,45.4095,45.5191,21500.0
2013-10-31 10:10:00,74.73,74.84,74.67,74.82,6900.0,45.5131,45.5801,45.4765,45.5679,6900.0
2013-10-31 10:15:00,74.82,74.82,74.53,74.53,8600.0,45.5679,45.5679,45.3913,45.3913,8600.0
2013-10-31 10:20:00,74.53,74.58,74.47,74.47,35200.0,45.3913,45.4217,45.3547,45.3547,35200.0
2013-10-31 10:25:00,74.46,74.67,74.45,74.65,28800.0,45.3486,45.4765,45.3425,45.4643,28800.0
2013-10-31 10:30:00,74.59,74.73,74.59,74.62,4800.0,45.4278,45.5131,45.4278,45.4461,4800.0
2013-10-31 10:35:00,74.57,74.62,74.45,74.51,11700.0,45.4156,45.4461,45.3425,45.3791,11700.0
2013-10-31 10:40:00,74.54,74.56,74.49,74.55,5100.0,45.3973,45.4095,45.3669,45.4034,5100.0
2013-10-31 10:45:00,74.51,74.57,74.45,74.49,14500.0,45.3791,45.4156,45.3425,45.3669,14500.0
2013-10-31 10:50:00,74.48,74.55,74.43,74.43,6500.0,45.3608,45.4034,45.3303,45.3303,6500.0
2013-10-31 10:55:00,74.42,74.43,74.32,74.38,7200.0,45.3243,45.3303,45.2634,45.2999,7200.0
2013-10-31 11:00:00,74.38,74.38,74.28,74.33,20000.0,45.2999,45.2999,45.239,45.2694,20000.0
2013-10-31 11:05:00,74.32,74.32,74.23,74.23,6800.0,45.2634,45.2634,45.2085,45.2085,6800.0
2013-10-31 11:10:00,74.27,74.28,74.22,74.27,6100.0,45.2329,45.239,45.2025,45.2329,6100.0
2013-10-31 11:15:00,74.25,74.29,74.21,74.26,10700.0,45.2207,45.2451,45.1964,45.2268,10700.0
2013-10-31 11:20:00,74.26,74.3,74.23,74.27,19700.0,45.2268,45.2512,45.2085,45.2329,19700.0
2013-10-31 11:25:00,74.28,74.31,74.25,74.3,6400.0,45.239,45.2573,45.2207,45.2512,6400.0
2013-10-31 11:30:00,74.3,74.32,74.28,74.29,8100.0,45.2512,45.2634,45.239,45.2451,8100.0
2013-10-31 11:35:00,74.28,74.42,74.27,74.41,12800.0,45.239,45.3243,45.2329,45.3182,12800.0
2013-10-31 11:40:00,74.41,74.44,74.39,74.39,9900.0,45.3182,45.3364,45.306,45.306,9900.0
2013-10-31 11:45:00,74.39,74.43,74.39,74.42,4000.0,45.306,45.3303,45.306,45.3243,4000.0
2013-10-31 11:50:00,74.43,74.51,74.42,74.51,6900.0,45.3303,45.3791,45.3243,45.3791,6900.0
2013-10-31 11:55:00,74.51,74.55,74.47,74.47,8400.0,45.3791,45.4034,45.3547,45.3547,8400.0
2013-10-31 12:00:00,74.49,74.53,74.43,74.46,16100.0,45.3669,45.3913,45.3303,45.3486,16100.0
2013-10-31 12:05:00,74.49,74.55,74.49,74.51,7400.0,45.3669,45.4034,45.3669,45.3791,7400.0
2013-10-31 12:10:00,74.49,74.49,74.4,74.4,2700.0,45.3669,45.3669,45.3121,45.3121,2700.0
2013-10-31 12:15:00,74.41,74.48,74.39,74.44,9600.0,45.3182,45.3608,45.306,45.3364,9600.0
2013-10-31 12:20:00,74.44,74.46,74.42,74.44,3800.0,45.3364,45.3486,45.3243,45.3364,3800.0
2013-10-31 12:25:00,74.42,74.46,74.4,74.4,4200.0,45.3243,45.3486,45.3121,45.3121,4200.0
2013-10-31 12:30:00,74.4,74.55,74.39,74.46,13500.0,45.3121,45.4034,45.306,45.3486,13500.0
2013-10-31 12:35:00,74.47,74.5,74.38,74.44,11500.0,45.3547,45.373,45.2999,45.3364,11500.0
2013-10-31 12:40:00,74.45,74.5,74.44,74.48,9100.0,45.3425,45.373,45.3364,45.3608,9100.0
2013-10-31 12:45:00,74.51,74.52,74.44,74.44,4200.0,45.3791,45.3852,45.3364,45.3364,4200.0
2013-10-31 12:50:00,74.47,74.5,74.46,74.48,8600.0,45.3547,45.373,45.3486,45.3608,8600.0
2013-10-31 12:55:00,74.46,74.46,74.4,74.43,10100.0,45.3486,45.3486,45.3121,45.3303,10100.0
2013-10-31 13:00:00,74.46,74.54,74.43,74.51,14600.0,45.3486,45.3973,45.3303,45.3791,14600.0
2013-10-31 13:05:00,74.51,74.52,74.49,74.5,13700.0,45.3791,45.3852,45.3669,45.373,13700.0
2013-10-31 13:10:00,74.48,74.5,74.44,74.5,7400.0,45.3608,45.373,45.3364,45.373,7400.0
2013-10-31 13:15:00,74.5,74.62,74.47,74.62,6900.0,45.373,45.4461,45.3547,45.4461,6900.0
2013-10-31 13:20:00,74.61,74.62,74.57,74.57,2000.0,45.44,45.4461,45.4156,45.4156,2000.0
2013-10-31 13:25:00,74.55,74.59,74.54,74.59,5400.0,45.4034,45.4278,45.3973,45.4278,5400.0
2013-10-31 13:30:00,74.59,74.63,74.58,74.61,8200.0,45.4278,45.4522,45.4217,45.44,8200.0
2013-10-31 13:35:00,74.6,74.63,74.57,74.63,7000.0,45.4339,45.4522,45.4156,45.4522,7000.0
2013-10-31 13:40:00,74.63,74.71,74.59,74.7,19200.0,45.4522,45.5009,45.4278,45.4948,19200.0
2013-10-31 13:45:00,74.7,74.73,74.65,74.69,7200.0,45.4948,45.5131,45.4643,45.4887,7200.0
2013-10-31 13:50:00,74.68,74.7,74.57,74.57,8300.0,45.4826,45.4948,45.4156,45.4156,8300.0
2013-10-31 13:55:00,74.6,74.65,74.57,74.65,9900.0,45.4339,45.4643,45.4156,45.4643,9900.0
2013-10-31 14:00:00,74.65,74.66,74.6,74.62,2400.0,45.4643,45.4704,45.4339,45.4461,2400.0
2013-10-31 14:05:00,74.64,74.67,74.58,74.64,17900.0,45.4582,45.4765,45.4217,45.4582,17900.0
2013-10-31 14:10:00,74.64,74.73,74.63,74.73,14600.0,45.4582,45.5131,45.4522,45.5131,14600.0
2013-10-31 14:15:00,74.7,74.79,74.7,74.79,4300.0,45.4948,45.5496,45.4948,45.5496,4300.0
2013-10-31 14:20:00,74.79,74.85,74.74,74.85,22500.0,45.5496,45.5861,45.5191,45.5861,22500.0
2013-10-31 14:25:00,74.85,74.85,74.77,74.77,6400.0,45.5861,45.5861,45.5374,45.5374,6400.0
2013-10-31 14:30:00,74.78,74.81,74.71,74.71,10200.0,45.5435,45.5618,45.5009,45.5009,10200.0
2013-10-31 14:35:00,74.7,74.73,74.66,74.68,5000.0,45.4948,45.5131,45.4704,45.4826,5000.0
2013-10-31 14:40:00,74.69,74.74,74.67,74.73,6200.0,45.4887,45.5191,45.4765,45.5131,6200.0
2013-10-31 14:45:00,74.71,74.71,74.67,74.69,6400.0,45.5009,45.5009,45.4765,45.4887,6400.0
2013-10-31 14:50:00,74.67,74.72,74.67,74.69,7500.0,45.4765,45.507,45.4765,45.4887,7500.0
2013-10-31 14:55:00,74.68,74.75,74.67,74.72,13800.0,45.4826,45.5252,45.4765,45.507,13800.0
2013-10-31 15:00:00,74.72,74.74,74.64,74.74,19000.0,45.507,45.5191,45.4582,45.5191,19000.0
2013-10-31 15:05:00,74.74,74.75,74.67,74.69,19500.0,45.5191,45.5252,45.4765,45.4887,19500.0
2013-10-31 15:10:00,74.68,74.71,74.67,74.68,5400.0,45.4826,45.5009,45.4765,45.4826,5400.0
2013-10-31 15:15:00,74.69,74.7,74.65,74.65,11700.0,45.4887,45.4948,45.4643,45.4643,11700.0
2013-10-31 15:20:00,74.66,74.69,74.61,74.63,14000.0,45.4704,45.4887,45.44,45.4522,14000.0
2013-10-31 15:25:00,74.63,74.65,74.57,74.58,8100.0,45.4522,45.4643,45.4156,45.4217,8100.0
2013-10-31 15:30:00,74.59,74.59,74.52,74.55,17400.0,45.4278,45.4278,45.3852,45.4034,17400.0
2013-10-31 15:35:00,74.56,74.6,74.53,74.56,20500.0,45.4095,45.4339,45.3913,45.4095,20500.0
2013-10-31 15:40:00,74.55,74.55,74.49,74.53,18600.0,45.4034,45.4034,45.3669,45.3913,18600.0
2013-10-31 15:45:00,74.51,74.53,74.4,74.42,36800.0,45.3791,45.3913,45.3121,45.3243,36800.0
2013-10-31 15:50:00,74.4,74.45,74.23,74.44,112000.0,45.3121,45.3425,45.2085,45.3364,112000.0
2013-10-31 15:55:00,74.44,74.44,74.17,74.22,143700.0,45.3364,45.3364,45.172,45.2025,143700.0
2013-11-01 09:30:00,74.2,74.59,74.2,74.52,20400.0,45.1903,45.4278,45.1903,45.3852,20400.0
2013-11-01 09:35:00,74.44,74.78,74.35,74.63,22700.0,45.3364,45.5435,45.2816,45.4522,22700.0
2013-11-01 09:40:00,74.59,74.73,74.55,74.55,10200.0,45.4278,45.5131,45.4034,45.4034,10200.0
2013-11-01 09:45:00,74.56,74.6,74.29,74.29,8900.0,45.4095,45.4339,45.2451,45.2451,8900.0
2013-11-01 09:50:00,74.27,74.49,74.27,74.38,9200.0,45.2329,45.3669,45.2329,45.2999,9200.0
2013-11-01 09:55:00,74.38,74.48,74.33,74.46,9600.0,45.2999,45.3608,45.2694,45.3486,9600.0
2013-11-01 10:00:00,74.46,74.62,74.39,74.62,16200.0,45.3486,45.4461,45.306,45.4461,16200.0
2013-11-01 10:05:00,74.59,74.84,74.57,74.76,21400.0,45.4278,45.5801,45.4156,45.5313,21400.0
2013-11-01 10:10:00,74.73,74.84,74.51,74.51,13200.0,45.5131,45.5801,45.3791,45.3791,13200.0
2013-11-01 10:15:00,74.53,74.59,74.38,74.47,17400.0,45.3913,45.4278,45.2999,45.3547,17400.0
2013-11-01 10:20:00,74.46,74.54,74.4,74.48,10400.0,45.3486,45.3973,45.3121,45.3608,10400.0
2013-11-01 10:25:00,74.47,74.51,74.21,74.23,49200.0,45.3547,45.3791,45.1964,45.2085,49200.0
2013-11-01 10:30:00,74.24,74.64,74.22,74.61,30100.0,45.2146,45.4582,45.2025,45.44,30100.0
2013-11-01 10:35:00,74.63,74.93,74.63,74.93,37600.0,45.4522,45.6349,45.4522,45.6349,37600.0
2013-11-01 10:40:00,74.91,75.1,74.91,75.09,15100.0,45.6227,45.7384,45.6227,45.7323,15100.0
2013-11-01 10:45:00,75.1,75.19,74.98,75.0,25300.0,45.7384,45.7932,45.6653,45.6775,25300.0
2013-11-01 10:50:00,74.99,75.0,74.86,75.0,16100.0,45.6714,45.6775,45.5922,45.6775,16100.0
2013-11-01 10:55:00,74.99,75.08,74.91,74.99,37300.0,45.6714,45.7262,45.6227,45.6714,37300.0
2013-11-01 11:00:00,74.91,74.91,74.72,74.72,10100.0,45.6227,45.6227,45.507,45.507,10100.0
2013-11-01 11:05:00,74.72,74.75,74.6,74.61,10000.0,45.507,45.5252,45.4339,45.44,10000.0
2013-11-01 11:10:00,74.58,74.65,74.49,74.54,10100.0,45.4217,45.4643,45.3669,45.3973,10100.0
2013-11-01 11:15:00,74.55,74.55,74.36,74.43,7400.0,45.4034,45.4034,45.2877,45.3303,7400.0
2013-11-01 11:20:00,74.43,74.54,74.37,74.43,8700.0,45.3303,45.3973,45.2938,45.3303,8700.0
2013-11-01 11:25:00,74.4,74.46,74.26,74.28,4800.0,45.3121,45.3486,45.2268,45.239,4800.0
2013-11-01 11:30:00,74.29,74.63,74.29,74.63,10500.0,45.2451,45.4522,45.2451,45.4522,10500.0
2013-11-01 11:35:00,74.63,74.65,74.52,74.59,7600.0,45.4522,45.4643,45.3852,45.4278,7600.0
2013-11-01 11:40:00,74.56,74.57,74.44,74.57,2900.0,45.4095,45.4156,45.3364,45.4156,2900.0
2013-11-01 11:45:00,74.57,74.58,74.41,74.45,5100.0,45.4156,45.4217,45.3182,45.3425,5100.0
2013-11-01 11:50:00,74.45,74.49,74.42,74.45,9100.0,45.3425,45.3669,45.3243,45.3425,9100.0
2013-11-01 11:55:00,74.4,74.43,74.27,74.33,11100.0,45.3121,45.3303,45.2329,45.2694,11100.0
2013-11-01 12:00:00,74.32,74.34,74.25,74.28,6200.0,45.2634,45.2755,45.2207,45.239,6200.0
2013-11-01 12:05:00,74.26,74.35,74.26,74.32,8200.0,45.2268,45.2816,45.2268,45.2634,8200.0
2013-11-01 12:10:00,74.33,74.36,74.22,74.23,5800.0,45.2694,45.2877,45.2025,45.2085,5800.0
2013-11-01 12:15:00,74.24,74.33,74.23,74.26,5900.0,45.2146,45.2694,45.2085,45.2268,5900.0
2013-11-01 12:20:00,74.25,74.28,74.21,74.26,5900.0,45.2207,45.239,45.1964,45.2268,5900.0
2013-11-01 12:25:00,74.27,74.45,74.24,74.42,33000.0,45.2329,45.3425,45.2146,45.3243,33000.0
2013-11-01 12:30:00,74.44,74.48,74.4,74.45,9500.0,45.3364,45.3608,45.3121,45.3425,9500.0
2013-11-01 12:35:00,74.48,74.63,74.48,74.59,16400.0,45.3608,45.4522,45.3608,45.4278,16400.0
2013-11-01 12:40:00,74.59,74.68,74.53,74.56,13200.0,45.4278,45.4826,45.3913,45.4095,13200.0
2013-11-01 12:45:00,74.57,74.66,74.57,74.61,5900.0,45.4156,45.4704,45.4156,45.44,5900.0
2013-11-01 12:50:00,74.62,74.62,74.54,74.58,5700.0,45.4461,45.4461,45.3973,45.4217,5700.0
2013-11-01 12:55:00,74.6,74.67,74.59,74.6,6800.0,45.4339,45.4765,45.4278,45.4339,6800.0
2013-11-01 13:00:00,74.6,74.6,74.51,74.52,2800.0,45.4339,45.4339,45.3791,45.3852,2800.0
2013-11-01 13:05:00,74.52,74.53,74.45,74.48,3600.0,45.3852,45.3913,45.3425,45.3608,3600.0
2013-11-01 13:10:00,74.46,74.53,74.46,74.49,16300.0,45.3486,45.3913,45.3486,45.3669,16300.0
2013-11-01 13:15:00,74.49,74.56,74.47,74.53,8400.0,45.3669,45.4095,45.3547,45.3913,8400.0
2013-11-01 13:20:00,74.52,74.59,74.39,74.41,9900.0,45.3852,45.4278,45.306,45.3182,9900.0
2013-11-01 13:25:00,74.41,74.48,74.4,74.42,10600.0,45.3182,45.3608,45.3121,45.3243,10600.0
2013-11-01 13:30:00,74.43,74.49,74.42,74.44,7600.0,45.3303,45.3669,45.3243,45.3364,7600.0
2013-11-01 13:35:00,74.43,74.61,74.43,74.57,15800.0,45.3303,45.44,45.3303,45.4156,15800.0
2013-11-01 13:40:00,74.61,74.67,74.59,74.6,13400.0,45.44,45.4765,45.4278,45.4339,13400.0
2013-11-01 13:45:00,74.61,74.72,74.58,74.72,8500.0,45.44,45.507,45.4217,45.507,8500.0
2013-11-01 13:50:00,74.72,74.73,74.61,74.73,13600.0,45.507,45.5131,45.44,45.5131,13600.0
2013-11-01 13:55:00,74.73,74.75,74.68,74.72,12400.0,45.5131,45.5252,45.4826,45.507,12400.0
2013-11-01 14:00:00,74.72,74.79,74.72,74.79,11800.0,45.507,45.5496,45.507,45.5496,11800.0
2013-11-01 14:05:00,74.78,74.87,74.78,74.85,17600.0,45.5435,45.5983,45.5435,45.5861,17600.0
2013-11-01 14:10:00,74.85,74.98,74.84,74.95,23000.0,45.5861,45.6653,45.5801,45.647,23000.0
2013-11-01 14:15:00,74.95,74.97,74.82,74.85,11900.0,45.647,45.6592,45.5679,45.5861,11900.0
2013-11-01 14:20:00,74.86,74.9,74.81,74.86,10400.0,45.5922,45.6166,45.5618,45.5922,10400.0
2013-11-01 14:25:00,74.87,74.95,74.86,74.95,11300.0,45.5983,45.647,45.5922,45.647,11300.0
2013-11-01 14:30:00,74.95,74.95,74.9,74.93,16100.0,45.647,45.647,45.6166,45.6349,16100.0
2013-11-01 14:35:00,74.92,74.95,74.9,74.9,11000.0,45.6288,45.647,45.6166,45.6166,11000.0
2013-11-01 14:40:00,74.9,74.96,74.9,74.95,9300.0,45.6166,45.6531,45.6166,45.647,9300.0
2013-11-01 14:45:00,74.95,74.99,74.94,74.95,11000.0,45.647,45.6714,45.641,45.647,11000.0
2013-11-01 14:50:00,74.94,74.94,74.87,74.89,14300.0,45.641,45.641,45.5983,45.6105,14300.0
2013-11-01 14:55:00,74.87,74.92,74.85,74.85,8400.0,45.5983,45.6288,45.5861,45.5861,8400.0
2013-11-01 15:00:00,74.85,74.89,74.83,74.85,10200.0,45.5861,45.6105,45.574,45.5861,10200.0
2013-11-01 15:05:00,74.86,74.88,74.75,74.75,11000.0,45.5922,45.6044,45.5252,45.5252,11000.0
2013-11-01 15:10:00,74.77,74.86,74.77,74.82,14500.0,45.5374,45.5922,45.5374,45.5679,14500.0
2013-11-01 15:15:00,74.83,74.83,74.73,74.74,13600.0,45.574,45.574,45.5131,45.5191,13600.0
2013-11-01 15:20:00,74.74,74.78,74.73,74.75,22800.0,45.5191,45.5435,45.5131,45.5252,22800.0
2013-11-01 15:25:00,74.75,74.79,74.74,74.75,16100.0,45.5252,45.5496,45.5191,45.5252,16100.0
2013-11-01 15:30:00,74.75,74.94,74.74,74.94,12000.0,45.5252,45.641,45.5191,45.641,12000.0
2013-11-01 15:35:00,74.94,74.98,74.89,74.89,16900.0,45.641,45.6653,45.6105,45.6105,16900.0
2013-11-01 15:40:00,74.88,74.99,74.86,74.99,31500.0,45.6044,45.6714,45.5922,45.6714,31500.0
2013-11-01 15:45:00,74.98,74.99,74.84,74.87,54100.0,45.6653,45.6714,45.5801,45.5983,54100.0
2013-11-01 15:50:00,74.87,74.9,74.82,74.83,28400.0,45.5983,45.6166,45.5679,45.574,28400.0
2013-11-01 15:55:00,74.86,74.87,74.65,74.7,79200.0,45.5922,45.5983,45.4643,45.4948,79200.0
2013-11-04 09:30:00,73.93,73.93,72.17,73.73,110800.0,45.0258,45.0258,43.9539,44.904,110800.0
2013-11-04 09:35:00,73.61,73.63,72.41,72.73,75800.0,44.8309,44.8431,44.1001,44.295,75800.0
2013-11-04 09:40:00,72.78,73.27,72.77,73.07,39100.0,44.3254,44.6239,44.3194,44.5021,39100.0
2013-11-04 09:45:00,73.07,73.27,72.94,73.24,47500.0,44.5021,44.6239,44.4229,44.6056,47500.0
2013-11-04 09:50:00,73.24,73.39,73.07,73.2,57400.0,44.6056,44.697,44.5021,44.5812,57400.0
2013-11-04 09:55:00,73.2,73.28,73.11,73.24,28800.0,44.5812,44.63,44.5264,44.6056,28800.0
2013-11-04 10:00:00,73.24,73.42,73.11,73.17,35700.0,44.6056,44.7152,44.5264,44.563,35700.0
2013-11-04 10:05:00,73.14,73.22,72.8,72.97,37300.0,44.5447,44.5934,44.3376,44.4412,37300.0
2013-11-04 10:10:00,72.86,72.92,72.55,72.86,31600.0,44.3742,44.4107,44.1854,44.3742,31600.0
2013-11-04 10:15:00,72.9,72.97,72.61,72.73,60100.0,44.3985,44.4412,44.2219,44.295,60100.0
2013-11-04 10:20:00,72.77,73.0,72.77,72.97,35400.0,44.3194,44.4594,44.3194,44.4412,35400.0
2013-11-04 10:25:00,72.98,73.0,72.86,72.94,52000.0,44.4473,44.4594,44.3742,44.4229,52000.0
2013-11-04 10:30:00,72.92,72.92,72.5,72.54,27500.0,44.4107,44.4107,44.1549,44.1793,27500.0
2013-11-04 10:35:00,72.54,72.79,72.53,72.79,17100.0,44.1793,44.3315,44.1732,44.3315,17100.0
2013-11-04 10:40:00,72.8,73.19,72.8,73.05,32900.0,44.3376,44.5751,44.3376,44.4899,32900.0
2013-11-04 10:45:00,73.03,73.08,72.94,73.0,20700.0,44.4777,44.5082,44.4229,44.4594,20700.0
2013-11-04 10:50:00,72.98,73.0,72.81,72.89,14100.0,44.4473,44.4594,44.3437,44.3924,14100.0
2013-11-04 10:55:00,72.96,73.01,72.89,72.95,21100.0,44.4351,44.4655,44.3924,44.429,21100.0
2013-11-04 11:00:00,72.96,73.49,72.94,73.49,32400.0,44.4351,44.7579,44.4229,44.7579,32400.0
2013-11-04 11:05:00,73.49,73.49,73.2,73.28,28100.0,44.7579,44.7579,44.5812,44.63,28100.0
2013-11-04 11:10:00,73.28,73.43,73.22,73.31,15000.0,44.63,44.7213,44.5934,44.6482,15000.0
2013-11-04 11:15:00,73.32,73.38,73.26,73.27,27900.0,44.6543,44.6909,44.6178,44.6239,27900.0
2013-11-04 11:20:00,73.27,73.36,73.15,73.35,33300.0,44.6239,44.6787,44.5508,44.6726,33300.0
2013-11-04 11:25:00,73.31,73.95,73.31,73.73,29400.0,44.6482,45.038,44.6482,44.904,29400.0
2013-11-04 11:30:00,73.78,73.8,73.64,73.67,47600.0,44.9345,44.9467,44.8492,44.8675,47600.0
2013-11-04 11:35:00,73.66,73.91,73.66,73.91,12100.0,44.8614,45.0137,44.8614,45.0137,12100.0
2013-11-04 11:40:00,73.93,74.09,73.87,74.04,57500.0,45.0258,45.1233,44.9893,45.0928,57500.0
2013-11-04 11:45:00,74.03,74.11,73.9,73.98,33800.0,45.0867,45.1355,45.0076,45.0563,33800.0
2013-11-04 11:50:00,73.97,73.98,73.82,73.86,10900.0,45.0502,45.0563,44.9588,44.9832,10900.0
2013-11-04 11:55:00,73.78,73.86,73.6,73.64,15800.0,44.9345,44.9832,44.8249,44.8492,15800.0
2013-11-04 12:00:00,73.59,73.66,73.49,73.66,10100.0,44.8188,44.8614,44.7579,44.8614,10100.0
2013-11-04 12:05:00,73.68,73.74,73.64,73.73,8700.0,44.8736,44.9101,44.8492,44.904,8700.0
2013-11-04 12:10:00,73.72,73.81,73.71,73.81,8300.0,44.8979,44.9527,44.8918,44.9527,8300.0
2013-11-04 12:15:00,73.8,73.82,73.75,73.77,10100.0,44.9467,44.9588,44.9162,44.9284,10100.0
2013-11-04 12:20:00,73.76,73.95,73.7,73.95,11300.0,44.9223,45.038,44.8858,45.038,11300.0
2013-11-04 12:25:00,73.94,73.97,73.9,73.96,10300.0,45.0319,45.0502,45.0076,45.0441,10300.0
2013-11-04 12:30:00,73.98,74.28,73.92,74.28,15100.0,45.0563,45.239,45.0197,45.239,15100.0
2013-11-04 12:35:00,74.25,74.26,74.0,74.0,9500.0,45.2207,45.2268,45.0685,45.0685,9500.0
2013-11-04 12:40:00,74.0,74.33,74.0,74.19,17100.0,45.0685,45.2694,45.0685,45.1842,17100.0
2013-11-04 12:45:00,74.19,74.2,73.95,73.99,11900.0,45.1842,45.1903,45.038,45.0624,11900.0
2013-11-04 12:50:00,73.96,74.05,73.85,73.96,19700.0,45.0441,45.0989,44.9771,45.0441,19700.0
2013-11-04 12:55:00,73.94,74.13,73.94,74.12,7000.0,45.0319,45.1476,45.0319,45.1415,7000.0
2013-11-04 13:00:00,74.09,74.09,73.93,74.01,6700.0,45.1233,45.1233,45.0258,45.0746,6700.0
2013-11-04 13:05:00,74.02,74.05,73.97,73.97,6800.0,45.0806,45.0989,45.0502,45.0502,6800.0
2013-11-04 13:10:00,73.98,74.1,73.98,74.08,11000.0,45.0563,45.1294,45.0563,45.1172,11000.0
2013-11-04 13:15:00,74.05,74.06,73.96,74.05,7600.0,45.0989,45.105,45.0441,45.0989,7600.0
2013-11-04 13:20:00,74.06,74.1,74.04,74.06,43000.0,45.105,45.1294,45.0928,45.105,43000.0
2013-11-04 13:25:00,74.05,74.12,73.97,74.1,11800.0,45.0989,45.1415,45.0502,45.1294,11800.0
2013-11-04 13:30:00,74.1,74.11,74.03,74.04,8400.0,45.1294,45.1355,45.0867,45.0928,8400.0
2013-11-04 13:35:00,74.04,74.07,73.83,73.86,15000.0,45.0928,45.1111,44.9649,44.9832,15000.0
2013-11-04 13:40:00,73.86,73.87,73.69,73.69,13300.0,44.9832,44.9893,44.8797,44.8797,13300.0
2013-11-04 13:45:00,73.71,73.71,73.43,73.53,20000.0,44.8918,44.8918,44.7213,44.7822,20000.0
2013-11-04 13:50:00,73.55,73.62,73.45,73.59,15000.0,44.7944,44.837,44.7335,44.8188,15000.0
2013-11-04 13:55:00,73.59,73.63,73.52,73.52,10800.0,44.8188,44.8431,44.7761,44.7761,10800.0
2013-11-04 14:00:00,73.54,73.68,73.52,73.59,10700.0,44.7883,44.8736,44.7761,44.8188,10700.0
2013-11-04 14:05:00,73.59,73.69,73.5,73.69,19100.0,44.8188,44.8797,44.7639,44.8797,19100.0
2013-11-04 14:10:00,73.72,73.72,73.48,73.5,17600.0,44.8979,44.8979,44.7518,44.7639,17600.0
2013-11-04 14:15:00,73.48,73.5,73.36,73.43,10700.0,44.7518,44.7639,44.6787,44.7213,10700.0
2013-11-04 14:20:00,73.43,73.52,73.4,73.5,9500.0,44.7213,44.7761,44.703,44.7639,9500.0
2013-11-04 14:25:00,73.52,73.59,73.49,73.54,9300.0,44.7761,44.8188,44.7579,44.7883,9300.0
2013-11-04 14:30:00,73.54,73.63,73.47,73.51,15700.0,44.7883,44.8431,44.7457,44.77,15700.0
2013-11-04 14:35:00,73.5,73.57,73.46,73.57,12000.0,44.7639,44.8066,44.7396,44.8066,12000.0
2013-11-04 14:40:00,73.59,73.72,73.59,73.69,11700.0,44.8188,44.8979,44.8188,44.8797,11700.0
2013-11-04 14:45:00,73.68,73.79,73.68,73.78,20300.0,44.8736,44.9406,44.8736,44.9345,20300.0
2013-11-04 14:50:00,73.77,73.8,73.67,73.77,17800.0,44.9284,44.9467,44.8675,44.9284,17800.0
2013-11-04 14:55:00,73.78,73.84,73.73,73.8,18500.0,44.9345,44.971,44.904,44.9467,18500.0
2013-11-04 15:00:00,73.8,73.87,73.79,73.8,21200.0,44.9467,44.9893,44.9406,44.9467,21200.0
2013-11-04 15:05:00,73.79,73.8,73.64,73.72,24800.0,44.9406,44.9467,44.8492,44.8979,24800.0
2013-11-04 15:10:00,73.7,73.75,73.61,73.62,14700.0,44.8858,44.9162,44.8309,44.837,14700.0
2013-11-04 15:15:00,73.63,73.74,73.62,73.69,17400.0,44.8431,44.9101,44.837,44.8797,17400.0
2013-11-04 15:20:00,73.7,73.72,73.64,73.68,16500.0,44.8858,44.8979,44.8492,44.8736,16500.0
2013-11-04 15:25:00,73.69,73.77,73.68,73.72,23700.0,44.8797,44.9284,44.8736,44.8979,23700.0
2013-11-04 15:30:00,73.72,73.74,73.67,73.69,31000.0,44.8979,44.9101,44.8675,44.8797,31000.0
2013-11-04 15:35:00,73.69,73.79,73.67,73.77,22100.0,44.8797,44.9406,44.8675,44.9284,22100.0
2013-11-04 15:40:00,73.77,73.83,73.76,73.83,25100.0,44.9284,44.9649,44.9223,44.9649,25100.0
2013-11-04 15:45:00,73.82,74.0,73.82,73.88,56800.0,44.9588,45.0685,44.9588,44.9954,56800.0
2013-11-04 15:50:00,73.88,73.9,73.8,73.82,62900.0,44.9954,45.0076,44.9467,44.9588,62900.0
2013-11-04 15:55:00,73.81,73.88,73.75,73.77,121200.0,44.9527,44.9954,44.9162,44.9284,121200.0
2013-11-05 09:30:00,73.88,74.4,73.72,74.3,39000.0,44.9954,45.3121,44.8979,45.2512,39000.0
2013-11-05 09:35:00,74.38,74.74,74.21,74.49,27000.0,45.2999,45.5191,45.1964,45.3669,27000.0
2013-11-05 09:40:00,74.45,74.49,74.24,74.3,10900.0,45.3425,45.3669,45.2146,45.2512,10900.0
2013-11-05 09:45:00,74.3,74.36,74.07,74.15,13500.0,45.2512,45.2877,45.1111,45.1598,13500.0
2013-11-05 09:50:00,74.05,74.16,73.96,74.16,6300.0,45.0989,45.1659,45.0441,45.1659,6300.0
2013-11-05 09:55:00,74.12,74.12,73.95,74.06,24500.0,45.1415,45.1415,45.038,45.105,24500.0
2013-11-05 10:00:00,74.06,74.22,73.92,74.22,23500.0,45.105,45.2025,45.0197,45.2025,23500.0
2013-11-05 10:05:00,74.23,74.4,74.14,74.36,15600.0,45.2085,45.3121,45.1537,45.2877,15600.0
2013-11-05 10:10:00,74.36,74.36,74.2,74.2,3600.0,45.2877,45.2877,45.1903,45.1903,3600.0
2013-11-05 10:15:00,74.24,74.39,74.23,74.25,30600.0,45.2146,45.306,45.2085,45.2207,30600.0
2013-11-05 10:20:00,74.3,74.62,74.28,74.59,27500.0,45.2512,45.4461,45.239,45.4278,27500.0
2013-11-05 10:25:00,74.58,74.76,74.58,74.7,28600.0,45.4217,45.5313,45.4217,45.4948,28600.0
2013-11-05 10:30:00,74.68,74.75,74.6,74.67,30200.0,45.4826,45.5252,45.4339,45.4765,30200.0
2013-11-05 10:35:00,74.67,74.7,74.6,74.62,14600.0,45.4765,45.4948,45.4339,45.4461,14600.0
2013-11-05 10:40:00,74.62,74.69,74.6,74.65,5300.0,45.4461,45.4887,45.4339,45.4643,5300.0
2013-11-05 10:45:00,74.64,74.7,74.59,74.69,16800.0,45.4582,45.4948,45.4278,45.4887,16800.0
2013-11-05 10:50:00,74.7,74.8,74.69,74.75,22800.0,45.4948,45.5557,45.4887,45.5252,22800.0
2013-11-05 10:55:00,74.78,74.79,74.73,74.75,10400.0,45.5435,45.5496,45.5131,45.5252,10400.0
2013-11-05 11:00:00,74.76,74.8,74.74,74.79,32100.0,45.5313,45.5557,45.5191,45.5496,32100.0
2013-11-05 11:05:00,74.79,74.93,74.76,74.92,13900.0,45.5496,45.6349,45.5313,45.6288,13900.0
2013-11-05 11:10:00,74.93,74.99,74.87,74.98,55300.0,45.6349,45.6714,45.5983,45.6653,55300.0
2013-11-05 11:15:00,74.97,75.03,74.88,74.95,70700.0,45.6592,45.6958,45.6044,45.647,70700.0
2013-11-05 11:20:00,74.95,75.0,74.81,74.95,34500.0,45.647,45.6775,45.5618,45.647,34500.0
2013-11-05 11:25:00,74.95,74.98,74.81,74.81,17700.0,45.647,45.6653,45.5618,45.5618,17700.0
2013-11-05 11:30:00,74.83,74.87,74.79,74.87,8900.0,45.574,45.5983,45.5496,45.5983,8900.0
2013-11-05 11:35:00,74.85,74.86,74.7,74.7,17600.0,45.5861,45.5922,45.4948,45.4948,17600.0
2013-11-05 11:40:00,74.7,74.81,74.66,74.66,9200.0,45.4948,45.5618,45.4704,45.4704,9200.0
2013-11-05 11:45:00,74.68,74.81,74.67,74.77,5800.0,45.4826,45.5618,45.4765,45.5374,5800.0
2013-11-05 11:50:00,74.77,74.81,74.77,74.77,6200.0,45.5374,45.5618,45.5374,45.5374,6200.0
2013-11-05 11:55:00,74.74,74.81,74.66,74.81,10700.0,45.5191,45.5618,45.4704,45.5618,10700.0
2013-11-05 12:00:00,74.81,74.81,74.66,74.68,8700.0,45.5618,45.5618,45.4704,45.4826,8700.0
2013-11-05 12:05:00,74.68,74.7,74.49,74.49,11600.0,45.4826,45.4948,45.3669,45.3669,11600.0
2013-11-05 12:10:00,74.49,74.53,74.47,74.5,4300.0,45.3669,45.3913,45.3547,45.373,4300.0
2013-11-05 12:15:00,74.5,74.5,74.3,74.45,13500.0,45.373,45.373,45.2512,45.3425,13500.0
2013-11-05 12:20:00,74.48,74.64,74.48,74.61,4200.0,45.3608,45.4582,45.3608,45.44,4200.0
2013-11-05 12:25:00,74.61,74.66,74.58,74.63,13300.0,45.44,45.4704,45.4217,45.4522,13300.0
2013-11-05 12:30:00,74.63,74.69,74.62,74.63,5300.0,45.4522,45.4887,45.4461,45.4522,5300.0
2013-11-05 12:35:00,74.61,74.62,74.48,74.5,4800.0,45.44,45.4461,45.3608,45.373,4800.0
2013-11-05 12:40:00,74.52,74.52,74.43,74.52,5000.0,45.3852,45.3852,45.3303,45.3852,5000.0
2013-11-05 12:45:00,74.47,74.49,74.44,74.49,3500.0,45.3547,45.3669,45.3364,45.3669,3500.0
2013-11-05 12:50:00,74.51,74.54,74.46,74.54,3300.0,45.3791,45.3973,45.3486,45.3973,3300.0
2013-11-05 12:55:00,74.55,74.59,74.5,74.54,5000.0,45.4034,45.4278,45.373,45.3973,5000.0
2013-11-05 13:00:00,74.58,74.62,74.58,74.59,6500.0,45.4217,45.4461,45.4217,45.4278,6500.0
2013-11-05 13:05:00,74.58,74.58,74.51,74.51,7600.0,45.4217,45.4217,45.3791,45.3791,7600.0
2013-11-05 13:10:00,74.52,74.54,74.47,74.47,8200.0,45.3852,45.3973,45.3547,45.3547,8200.0
2013-11-05 13:15:00,74.52,74.55,74.46,74.53,6100.0,45.3852,45.4034,45.3486,45.3913,6100.0
2013-11-05 13:20:00,74.53,74.53,74.43,74.43,4600.0,45.3913,45.3913,45.3303,45.3303,4600.0
2013-11-05 13:25:00,74.43,74.43,74.3,74.35,10400.0,45.3303,45.3303,45.2512,45.2816,10400.0
2013-11-05 13:30:00,74.34,74.55,74.34,74.55,11600.0,45.2755,45.4034,45.2755,45.4034,11600.0
2013-11-05 13:35:00,74.56,74.59,74.41,74.41,6800.0,45.4095,45.4278,45.3182,45.3182,6800.0
2013-11-05 13:40:00,74.39,74.48,74.39,74.46,4000.0,45.306,45.3608,45.306,45.3486,4000.0
2013-11-05 13:45:00,74.43,74.44,74.36,74.44,6500.0,45.3303,45.3364,45.2877,45.3364,6500.0
2013-11-05 13:50:00,74.43,74.44,74.39,74.4,5900.0,45.3303,45.3364,45.306,45.3121,5900.0
2013-11-05 13:55:00,74.39,74.46,74.37,74.39,2100.0,45.306,45.3486,45.2938,45.306,2100.0
2013-11-05 14:00:00,74.36,74.5,74.36,74.48,6000.0,45.2877,45.373,45.2877,45.3608,6000.0
2013-11-05 14:05:00,74.49,74.51,74.35,74.35,5900.0,45.3669,45.3791,45.2816,45.2816,5900.0
2013-11-05 14:10:00,74.38,74.46,74.3,74.46,8000.0,45.2999,45.3486,45.2512,45.3486,8000.0
2013-11-05 14:15:00,74.46,74.47,74.31,74.34,6800.0,45.3486,45.3547,45.2573,45.2755,6800.0
2013-11-05 14:20:00,74.34,74.42,74.32,74.33,7800.0,45.2755,45.3243,45.2634,45.2694,7800.0
2013-11-05 14:25:00,74.36,74.43,74.32,74.33,15400.0,45.2877,45.3303,45.2634,45.2694,15400.0
2013-11-05 14:30:00,74.33,74.33,74.13,74.29,55300.0,45.2694,45.2694,45.1476,45.2451,55300.0
2013-11-05 14:35:00,74.27,74.29,74.2,74.23,5700.0,45.2329,45.2451,45.1903,45.2085,5700.0
2013-11-05 14:40:00,74.22,74.22,74.0,74.04,30900.0,45.2025,45.2025,45.0685,45.0928,30900.0
2013-11-05 14:45:00,74.05,74.06,73.95,73.96,34800.0,45.0989,45.105,45.038,45.0441,34800.0
2013-11-05 14:50:00,73.96,74.01,73.77,73.81,36500.0,45.0441,45.0746,44.9284,44.9527,36500.0
2013-11-05 14:55:00,73.85,73.92,73.76,73.78,16400.0,44.9771,45.0197,44.9223,44.9345,16400.0
2013-11-05 15:00:00,73.8,73.8,73.75,73.76,8600.0,44.9467,44.9467,44.9162,44.9223,8600.0
2013-11-05 15:05:00,73.78,73.82,73.75,73.8,11900.0,44.9345,44.9588,44.9162,44.9467,11900.0
2013-11-05 15:10:00,73.82,73.94,73.81,73.89,7800.0,44.9588,45.0319,44.9527,45.0015,7800.0
2013-11-05 15:15:00,73.87,74.02,73.87,74.02,18300.0,44.9893,45.0806,44.9893,45.0806,18300.0
2013-11-05 15:20:00,74.02,74.04,73.85,73.85,15100.0,45.0806,45.0928,44.9771,44.9771,15100.0
2013-11-05 15:25:00,73.86,73.87,73.78,73.8,14200.0,44.9832,44.9893,44.9345,44.9467,14200.0
2013-11-05 15:30:00,73.82,73.89,73.8,73.87,21900.0,44.9588,45.0015,44.9467,44.9893,21900.0
2013-11-05 15:35:00,73.88,73.91,73.83,73.87,23600.0,44.9954,45.0137,44.9649,44.9893,23600.0
2013-11-05 15:40:00,73.86,73.91,73.82,73.84,15400.0,44.9832,45.0137,44.9588,44.971,15400.0
2013-11-05 15:45:00,73.84,73.88,73.77,73.81,22600.0,44.971,44.9954,44.9284,44.9527,22600.0
2013-11-05 15:50:00,73.81,73.9,73.8,73.83,41800.0,44.9527,45.0076,44.9467,44.9649,41800.0
2013-11-05 15:55:00,73.83,73.85,73.66,73.68,84500.0,44.9649,44.9771,44.8614,44.8736,84500.0
2013-11-06 09:30:00,73.66,74.4,73.55,73.88,22800.0,44.8614,45.3121,44.7944,44.9954,22800.0
2013-11-06 09:35:00,73.87,74.25,73.87,74.24,7800.0,44.9893,45.2207,44.9893,45.2146,7800.0
2013-11-06 09:40:00,74.17,74.26,74.07,74.26,11300.0,45.172,45.2268,45.1111,45.2268,11300.0
2013-11-06 09:45:00,74.29,74.61,74.29,74.56,34500.0,45.2451,45.44,45.2451,45.4095,34500.0
2013-11-06 09:50:00,74.57,74.57,74.32,74.57,40000.0,45.4156,45.4156,45.2634,45.4156,40000.0
2013-11-06 09:55:00,74.56,74.66,74.5,74.6,16300.0,45.4095,45.4704,45.373,45.4339,16300.0
2013-11-06 10:00:00,74.61,74.73,74.53,74.53,18800.0,45.44,45.5131,45.3913,45.3913,18800.0
2013-11-06 10:05:00,74.54,74.63,74.5,74.61,12500.0,45.3973,45.4522,45.373,45.44,12500.0
2013-11-06 10:10:00,74.6,74.63,74.53,74.53,12900.0,45.4339,45.4522,45.3913,45.3913,12900.0
2013-11-06 10:15:00,74.55,74.64,74.5,74.61,9800.0,45.4034,45.4582,45.373,45.44,9800.0
2013-11-06 10:20:00,74.61,74.63,74.54,74.62,25200.0,45.44,45.4522,45.3973,45.4461,25200.0
2013-11-06 10:25:00,74.61,74.64,74.54,74.55,4700.0,45.44,45.4582,45.3973,45.4034,4700.0
2013-11-06 10:30:00,74.53,74.53,74.41,74.52,9600.0,45.3913,45.3913,45.3182,45.3852,9600.0
2013-11-06 10:35:00,74.5,74.5,74.38,74.38,3000.0,45.373,45.373,45.2999,45.2999,3000.0
2013-11-06 10:40:00,74.36,74.5,74.36,74.47,32600.0,45.2877,45.373,45.2877,45.3547,32600.0
2013-11-06 10:45:00,74.47,74.52,74.4,74.46,29900.0,45.3547,45.3852,45.3121,45.3486,29900.0
2013-11-06 10:50:00,74.45,74.48,74.3,74.38,15000.0,45.3425,45.3608,45.2512,45.2999,15000.0
2013-11-06 10:55:00,74.39,74.42,74.32,74.36,25800.0,45.306,45.3243,45.2634,45.2877,25800.0
2013-11-06 11:00:00,74.34,74.34,74.15,74.22,9200.0,45.2755,45.2755,45.1598,45.2025,9200.0
2013-11-06 11:05:00,74.2,74.23,74.1,74.13,21900.0,45.1903,45.2085,45.1294,45.1476,21900.0
2013-11-06 11:10:00,74.1,74.23,74.09,74.23,4000.0,45.1294,45.2085,45.1233,45.2085,4000.0
2013-11-06 11:15:00,74.24,74.24,74.12,74.2,5100.0,45.2146,45.2146,45.1415,45.1903,5100.0
2013-11-06 11:20:00,74.21,74.32,74.21,74.25,7400.0,45.1964,45.2634,45.1964,45.2207,7400.0
2013-11-06 11:25:00,74.25,74.42,74.24,74.38,10300.0,45.2207,45.3243,45.2146,45.2999,10300.0
2013-11-06 11:30:00,74.38,74.46,74.33,74.35,14300.0,45.2999,45.3486,45.2694,45.2816,14300.0
2013-11-06 11:35:00,74.35,74.35,74.27,74.27,2200.0,45.2816,45.2816,45.2329,45.2329,2200.0
2013-11-06 11:40:00,74.27,74.27,74.17,74.18,3900.0,45.2329,45.2329,45.172,45.1781,3900.0
2013-11-06 11:45:00,74.21,74.21,74.15,74.21,1900.0,45.1964,45.1964,45.1598,45.1964,1900.0
2013-11-06 11:50:00,74.23,74.32,74.23,74.25,6700.0,45.2085,45.2634,45.2085,45.2207,6700.0
2013-11-06 11:55:00,74.26,74.29,74.26,74.27,2900.0,45.2268,45.2451,45.2268,45.2329,2900.0
2013-11-06 12:00:00,74.29,74.29,74.21,74.22,6200.0,45.2451,45.2451,45.1964,45.2025,6200.0
2013-11-06 12:05:00,74.22,74.25,74.19,74.2,2800.0,45.2025,45.2207,45.1842,45.1903,2800.0
2013-11-06 12:10:00,74.19,74.24,74.15,74.18,20400.0,45.1842,45.2146,45.1598,45.1781,20400.0
2013-11-06 12:15:00,74.15,74.22,74.15,74.16,46300.0,45.1598,45.2025,45.1598,45.1659,46300.0
2013-11-06 12:20:00,74.18,74.25,74.17,74.23,8900.0,45.1781,45.2207,45.172,45.2085,8900.0
2013-11-06 12:25:00,74.22,74.26,74.21,74.26,10000.0,45.2025,45.2268,45.1964,45.2268,10000.0
2013-11-06 12:30:00,74.25,74.32,74.25,74.31,4300.0,45.2207,45.2634,45.2207,45.2573,4300.0
2013-11-06 12:35:00,74.32,74.47,74.31,74.45,8300.0,45.2634,45.3547,45.2573,45.3425,8300.0
2013-11-06 12:40:00,74.45,74.55,74.45,74.54,9200.0,45.3425,45.4034,45.3425,45.3973,9200.0
2013-11-06 12:45:00,74.52,74.56,74.5,74.56,10400.0,45.3852,45.4095,45.373,45.4095,10400.0
2013-11-06 12:50:00,74.57,74.59,74.55,74.59,5800.0,45.4156,45.4278,45.4034,45.4278,5800.0
2013-11-06 12:55:00,74.6,74.6,74.54,74.55,7600.0,45.4339,45.4339,45.3973,45.4034,7600.0
2013-11-06 13:00:00,74.56,74.63,74.56,74.57,11000.0,45.4095,45.4522,45.4095,45.4156,11000.0
2013-11-06 13:05:00,74.56,74.65,74.53,74.58,10600.0,45.4095,45.4643,45.3913,45.4217,10600.0
2013-11-06 13:10:00,74.55,74.6,74.52,74.59,11900.0,45.4034,45.4339,45.3852,45.4278,11900.0
2013-11-06 13:15:00,74.62,74.65,74.56,74.56,5000.0,45.4461,45.4643,45.4095,45.4095,5000.0
2013-11-06 13:20:00,74.58,74.59,74.54,74.56,3200.0,45.4217,45.4278,45.3973,45.4095,3200.0
2013-11-06 13:25:00,74.58,74.7,74.57,74.65,6300.0,45.4217,45.4948,45.4156,45.4643,6300.0
2013-11-06 13:30:00,74.64,74.73,74.63,74.65,11900.0,45.4582,45.5131,45.4522,45.4643,11900.0
2013-11-06 13:35:00,74.65,74.66,74.55,74.57,11200.0,45.4643,45.4704,45.4034,45.4156,11200.0
2013-11-06 13:40:00,74.58,74.63,74.57,74.62,11000.0,45.4217,45.4522,45.4156,45.4461,11000.0
2013-11-06 13:45:00,74.62,74.68,74.59,74.67,4800.0,45.4461,45.4826,45.4278,45.4765,4800.0
2013-11-06 13:50:00,74.67,74.72,74.65,74.72,5900.0,45.4765,45.507,45.4643,45.507,5900.0
2013-11-06 13:55:00,74.7,74.7,74.65,74.67,7100.0,45.4948,45.4948,45.4643,45.4765,7100.0
2013-11-06 14:00:00,74.67,74.75,74.67,74.75,6900.0,45.4765,45.5252,45.4765,45.5252,6900.0
2013-11-06 14:05:00,74.75,74.8,74.73,74.79,17500.0,45.5252,45.5557,45.5131,45.5496,17500.0
2013-11-06 14:10:00,74.79,74.79,74.7,74.72,9900.0,45.5496,45.5496,45.4948,45.507,9900.0
2013-11-06 14:15:00,74.71,74.73,74.63,74.66,24800.0,45.5009,45.5131,45.4522,45.4704,24800.0
2013-11-06 14:20:00,74.65,74.66,74.57,74.57,7800.0,45.4643,45.4704,45.4156,45.4156,7800.0
2013-11-06 14:25:00,74.56,74.65,74.56,74.62,6600.0,45.4095,45.4643,45.4095,45.4461,6600.0
2013-11-06 14:30:00,74.61,74.66,74.6,74.6,8800.0,45.44,45.4704,45.4339,45.4339,8800.0
2013-11-06 14:35:00,74.59,74.62,74.57,74.6,5700.0,45.4278,45.4461,45.4156,45.4339,5700.0
2013-11-06 14:40:00,74.59,74.6,74.55,74.6,8300.0,45.4278,45.4339,45.4034,45.4339,8300.0
2013-11-06 14:45:00,74.6,74.69,74.59,74.68,10400.0,45.4339,45.4887,45.4278,45.4826,10400.0
2013-11-06 14:50:00,74.69,74.69,74.59,74.65,9000.0,45.4887,45.4887,45.4278,45.4643,9000.0
2013-11-06 14:55:00,74.63,74.67,74.59,74.62,5600.0,45.4522,45.4765,45.4278,45.4461,5600.0
2013-11-06 15:00:00,74.63,74.65,74.59,74.65,3700.0,45.4522,45.4643,45.4278,45.4643,3700.0
2013-11-06 15:05:00,74.66,74.71,74.66,74.71,7400.0,45.4704,45.5009,45.4704,45.5009,7400.0
2013-11-06 15:10:00,74.7,74.73,74.66,74.7,12700.0,45.4948,45.5131,45.4704,45.4948,12700.0
2013-11-06 15:15:00,74.7,74.72,74.69,74.7,7600.0,45.4948,45.507,45.4887,45.4948,7600.0
2013-11-06 15:20:00,74.69,74.74,74.69,74.72,8800.0,45.4887,45.5191,45.4887,45.507,8800.0
2013-11-06 15:25:00,74.73,74.77,74.69,74.73,18100.0,45.5131,45.5374,45.4887,45.5131,18100.0
2013-11-06 15:30:00,74.74,74.75,74.66,74.68,12000.0,45.5191,45.5252,45.4704,45.4826,12000.0
2013-11-06 15:35:00,74.67,74.67,74.58,74.62,14000.0,45.4765,45.4765,45.4217,45.4461,14000.0
2013-11-06 15:40:00,74.63,74.63,74.56,74.58,14100.0,45.4522,45.4522,45.4095,45.4217,14100.0
2013-11-06 15:45:00,74.59,74.63,74.56,74.6,16700.0,45.4278,45.4522,45.4095,45.4339,16700.0
2013-11-06 15:50:00,74.6,74.71,74.6,74.69,31200.0,45.4339,45.5009,45.4339,45.4887,31200.0
2013-11-06 15:55:00,74.68,74.77,74.65,74.73,38600.0,45.4826,45.5374,45.4643,45.5131,38600.0
2013-11-07 09:30:00,74.75,74.99,74.61,74.83,14900.0,45.5252,45.6714,45.44,45.574,14900.0
2013-11-07 09:35:00,74.83,75.07,74.78,75.0,67500.0,45.574,45.7201,45.5435,45.6775,67500.0
2013-11-07 09:40:00,75.03,75.37,74.94,75.33,29300.0,45.6958,45.9028,45.641,45.8785,29300.0
2013-11-07 09:45:00,75.33,75.34,75.13,75.16,25400.0,45.8785,45.8846,45.7567,45.7749,25400.0
2013-11-07 09:50:00,75.15,75.2,74.93,75.18,21800.0,45.7689,45.7993,45.6349,45.7871,21800.0
2013-11-07 09:55:00,75.18,75.21,75.07,75.21,8400.0,45.7871,45.8054,45.7201,45.8054,8400.0
2013-11-07 10:00:00,75.18,75.31,75.12,75.29,11800.0,45.7871,45.8663,45.7506,45.8541,11800.0
2013-11-07 10:05:00,75.27,75.34,75.14,75.25,25600.0,45.8419,45.8846,45.7628,45.8298,25600.0
2013-11-07 10:10:00,75.22,75.25,75.05,75.1,74400.0,45.8115,45.8298,45.7079,45.7384,74400.0
2013-11-07 10:15:00,75.08,75.24,75.07,75.13,39600.0,45.7262,45.8237,45.7201,45.7567,39600.0
2013-11-07 10:20:00,75.12,75.13,74.98,75.13,20900.0,45.7506,45.7567,45.6653,45.7567,20900.0
2013-11-07 10:25:00,75.12,75.21,75.07,75.16,7200.0,45.7506,45.8054,45.7201,45.7749,7200.0
2013-11-07 10:30:00,75.17,75.17,74.86,74.86,9300.0,45.781,45.781,45.5922,45.5922,9300.0
2013-11-07 10:35:00,74.88,75.04,74.79,75.04,13800.0,45.6044,45.7019,45.5496,45.7019,13800.0
2013-11-07 10:40:00,75.03,75.09,74.95,75.02,5100.0,45.6958,45.7323,45.647,45.6897,5100.0
2013-11-07 10:45:00,75.02,75.06,74.98,74.99,11400.0,45.6897,45.714,45.6653,45.6714,11400.0
2013-11-07 10:50:00,75.03,75.05,74.85,75.03,29800.0,45.6958,45.7079,45.5861,45.6958,29800.0
2013-11-07 10:55:00,75.03,75.08,74.91,74.91,30500.0,45.6958,45.7262,45.6227,45.6227,30500.0
2013-11-07 11:00:00,74.93,75.06,74.92,75.06,19200.0,45.6349,45.714,45.6288,45.714,19200.0
2013-11-07 11:05:00,75.04,75.14,75.03,75.03,7400.0,45.7019,45.7628,45.6958,45.6958,7400.0
2013-11-07 11:10:00,75.03,75.12,75.0,75.0,6500.0,45.6958,45.7506,45.6775,45.6775,6500.0
2013-11-07 11:15:00,75.0,75.02,74.9,74.95,21000.0,45.6775,45.6897,45.6166,45.647,21000.0
2013-11-07 11:20:00,74.91,75.1,74.91,75.05,33100.0,45.6227,45.7384,45.6227,45.7079,33100.0
2013-11-07 11:25:00,75.05,75.14,75.05,75.13,11700.0,45.7079,45.7628,45.7079,45.7567,11700.0
2013-11-07 11:30:00,75.14,75.23,75.09,75.23,8600.0,45.7628,45.8176,45.7323,45.8176,8600.0
2013-11-07 11:35:00,75.24,75.26,75.21,75.26,4900.0,45.8237,45.8358,45.8054,45.8358,4900.0
2013-11-07 11:40:00,75.25,75.31,75.21,75.31,10300.0,45.8298,45.8663,45.8054,45.8663,10300.0
2013-11-07 11:45:00,75.32,75.45,75.32,75.43,4400.0,45.8724,45.9516,45.8724,45.9394,4400.0
2013-11-07 11:50:00,75.42,75.48,75.41,75.45,6300.0,45.9333,45.9698,45.9272,45.9516,6300.0
2013-11-07 11:55:00,75.43,75.55,75.42,75.53,25400.0,45.9394,46.0125,45.9333,46.0003,25400.0
2013-11-07 12:00:00,75.53,75.56,75.47,75.54,7400.0,46.0003,46.0186,45.9637,46.0064,7400.0
2013-11-07 12:05:00,75.53,75.66,75.53,75.63,13400.0,46.0003,46.0795,46.0003,46.0612,13400.0
2013-11-07 12:10:00,75.62,75.7,75.62,75.67,4000.0,46.0551,46.1038,46.0551,46.0856,4000.0
2013-11-07 12:15:00,75.67,75.68,75.54,75.66,14600.0,46.0856,46.0916,46.0064,46.0795,14600.0
2013-11-07 12:20:00,75.68,75.69,75.59,75.69,9000.0,46.0916,46.0977,46.0368,46.0977,9000.0
2013-11-07 12:25:00,75.7,75.77,75.67,75.76,10500.0,46.1038,46.1465,46.0856,46.1404,10500.0
2013-11-07 12:30:00,75.76,75.79,75.71,75.76,8500.0,46.1404,46.1586,46.1099,46.1404,8500.0
2013-11-07 12:35:00,75.75,75.79,75.71,75.78,7600.0,46.1343,46.1586,46.1099,46.1525,7600.0
2013-11-07 12:40:00,75.78,75.82,75.69,75.8,17400.0,46.1525,46.1769,46.0977,46.1647,17400.0
2013-11-07 12:45:00,75.8,75.84,75.76,75.84,7600.0,46.1647,46.1891,46.1404,46.1891,7600.0
2013-11-07 12:50:00,75.83,75.85,75.68,75.72,9200.0,46.183,46.1952,46.0916,46.116,9200.0
2013-11-07 12:55:00,75.72,75.77,75.71,75.72,9200.0,46.116,46.1465,46.1099,46.116,9200.0
2013-11-07 13:00:00,75.73,75.8,75.7,75.75,19100.0,46.1221,46.1647,46.1038,46.1343,19100.0
2013-11-07 13:05:00,75.74,75.77,75.69,75.73,6600.0,46.1282,46.1465,46.0977,46.1221,6600.0
2013-11-07 13:10:00,75.71,75.75,75.7,75.7,4900.0,46.1099,46.1343,46.1038,46.1038,4900.0
2013-11-07 13:15:00,75.7,75.7,75.58,75.62,12300.0,46.1038,46.1038,46.0307,46.0551,12300.0
2013-11-07 13:20:00,75.59,75.64,75.49,75.55,10500.0,46.0368,46.0673,45.9759,46.0125,10500.0
2013-11-07 13:25:00,75.52,75.56,75.41,75.42,8000.0,45.9942,46.0186,45.9272,45.9333,8000.0
2013-11-07 13:30:00,75.46,75.48,75.36,75.39,8600.0,45.9577,45.9698,45.8968,45.915,8600.0
2013-11-07 13:35:00,75.4,75.45,75.32,75.41,9500.0,45.9211,45.9516,45.8724,45.9272,9500.0
2013-11-07 13:40:00,75.42,75.45,75.37,75.44,6900.0,45.9333,45.9516,45.9028,45.9455,6900.0
2013-11-07 13:45:00,75.43,75.45,75.36,75.38,7000.0,45.9394,45.9516,45.8968,45.9089,7000.0
2013-11-07 13:50:00,75.39,75.44,75.39,75.4,8700.0,45.915,45.9455,45.915,45.9211,8700.0
2013-11-07 13:55:00,75.41,75.48,75.35,75.35,18500.0,45.9272,45.9698,45.8907,45.8907,18500.0
2013-11-07 14:00:00,75.35,75.4,75.18,75.23,16300.0,45.8907,45.9211,45.7871,45.8176,16300.0
2013-11-07 14:05:00,75.25,75.28,75.17,75.2,17400.0,45.8298,45.848,45.781,45.7993,17400.0
2013-11-07 14:10:00,75.21,75.26,75.1,75.13,17100.0,45.8054,45.8358,45.7384,45.7567,17100.0
2013-11-07 14:15:00,75.14,75.2,75.06,75.18,14600.0,45.7628,45.7993,45.714,45.7871,14600.0
2013-11-07 14:20:00,75.17,75.31,75.1,75.31,42100.0,45.781,45.8663,45.7384,45.8663,42100.0
2013-11-07 14:25:00,75.28,75.29,75.13,75.16,14600.0,45.848,45.8541,45.7567,45.7749,14600.0
2013-11-07 14:30:00,75.16,75.16,75.0,75.12,15700.0,45.7749,45.7749,45.6775,45.7506,15700.0
2013-11-07 14:35:00,75.12,75.18,75.08,75.14,11000.0,45.7506,45.7871,45.7262,45.7628,11000.0
2013-11-07 14:40:00,75.15,75.19,75.11,75.16,6600.0,45.7689,45.7932,45.7445,45.7749,6600.0
2013-11-07 14:45:00,75.14,75.27,75.14,75.23,8400.0,45.7628,45.8419,45.7628,45.8176,8400.0
2013-11-07 14:50:00,75.26,75.26,75.2,75.26,12400.0,45.8358,45.8358,45.7993,45.8358,12400.0
2013-11-07 14:55:00,75.27,75.27,75.18,75.22,12800.0,45.8419,45.8419,45.7871,45.8115,12800.0
2013-11-07 15:00:00,75.2,75.23,75.15,75.2,12400.0,45.7993,45.8176,45.7689,45.7993,12400.0
2013-11-07 15:05:00,75.17,75.18,75.05,75.05,11300.0,45.781,45.7871,45.7079,45.7079,11300.0
2013-11-07 15:10:00,75.04,75.11,75.03,75.08,14500.0,45.7019,45.7445,45.6958,45.7262,14500.0
2013-11-07 15:15:00,75.07,75.1,75.03,75.05,12300.0,45.7201,45.7384,45.6958,45.7079,12300.0
2013-11-07 15:20:00,75.04,75.11,75.02,75.06,18100.0,45.7019,45.7445,45.6897,45.714,18100.0
2013-11-07 15:25:00,75.07,75.1,74.91,74.91,17200.0,45.7201,45.7384,45.6227,45.6227,17200.0
2013-11-07 15:30:00,74.92,74.98,74.84,74.88,30000.0,45.6288,45.6653,45.5801,45.6044,30000.0
2013-11-07 15:35:00,74.87,74.9,74.75,74.89,28600.0,45.5983,45.6166,45.5252,45.6105,28600.0
2013-11-07 15:40:00,74.88,74.9,74.82,74.86,24500.0,45.6044,45.6166,45.5679,45.5922,24500.0
2013-11-07 15:45:00,74.84,74.92,74.76,74.76,47300.0,45.5801,45.6288,45.5313,45.5313,47300.0
2013-11-07 15:50:00,74.75,74.79,74.62,74.72,87200.0,45.5252,45.5496,45.4461,45.507,87200.0
2013-11-07 15:55:00,74.72,74.77,74.61,74.64,100100.0,45.507,45.5374,45.44,45.4582,100100.0
2013-11-08 09:30:00,74.83,75.6,74.65,75.54,23500.0,45.574,46.0429,45.4643,46.0064,23500.0
2013-11-08 09:35:00,75.59,75.97,75.52,75.78,67300.0,46.0368,46.2683,45.9942,46.1525,67300.0
2013-11-08 09:40:00,75.78,76.08,75.7,76.06,32500.0,46.1525,46.3353,46.1038,46.3231,32500.0
2013-11-08 09:45:00,76.07,76.23,75.94,76.13,53300.0,46.3292,46.4266,46.25,46.3657,53300.0
2013-11-08 09:50:00,76.14,76.15,75.8,75.88,27000.0,46.3718,46.3779,46.1647,46.2134,27000.0
2013-11-08 09:55:00,75.9,75.95,75.79,75.88,26800.0,46.2256,46.2561,46.1586,46.2134,26800.0
2013-11-08 10:00:00,75.88,76.42,75.88,76.39,57600.0,46.2134,46.5423,46.2134,46.5241,57600.0
2013-11-08 10:05:00,76.39,76.68,76.33,76.68,38700.0,46.5241,46.7007,46.4875,46.7007,38700.0
2013-11-08 10:10:00,76.66,76.67,76.37,76.52,24800.0,46.6885,46.6946,46.5119,46.6032,24800.0
2013-11-08 10:15:00,76.53,76.94,76.53,76.92,55100.0,46.6093,46.859,46.6093,46.8468,55100.0
2013-11-08 10:20:00,76.93,77.04,76.88,76.93,17300.0,46.8529,46.9199,46.8225,46.8529,17300.0
2013-11-08 10:25:00,76.9,76.92,76.63,76.77,24300.0,46.8347,46.8468,46.6702,46.7555,24300.0
2013-11-08 10:30:00,76.77,77.01,76.75,76.97,26800.0,46.7555,46.9017,46.7433,46.8773,26800.0
2013-11-08 10:35:00,77.0,77.14,76.98,77.07,32300.0,46.8956,46.9808,46.8834,46.9382,32300.0
2013-11-08 10:40:00,77.08,77.1,76.95,77.0,16600.0,46.9443,46.9565,46.8651,46.8956,16600.0
2013-11-08 10:45:00,77.01,77.24,77.01,77.22,22000.0,46.9017,47.0417,46.9017,47.0296,22000.0
2013-11-08 10:50:00,77.22,77.34,77.17,77.24,33400.0,47.0296,47.1026,46.9991,47.0417,33400.0
2013-11-08 10:55:00,77.25,77.54,77.25,77.47,49100.0,47.0478,47.2244,47.0478,47.1818,49100.0
2013-11-08 11:00:00,77.51,77.53,77.4,77.51,32200.0,47.2062,47.2184,47.1392,47.2062,32200.0
2013-11-08 11:05:00,77.52,77.67,77.48,77.59,30300.0,47.2123,47.3036,47.1879,47.2549,30300.0
2013-11-08 11:10:00,77.57,77.69,77.57,77.62,17600.0,47.2427,47.3158,47.2427,47.2732,17600.0
2013-11-08 11:15:00,77.62,77.97,77.61,77.83,51500.0,47.2732,47.4863,47.2671,47.4011,51500.0
2013-11-08 11:20:00,77.85,78.03,77.81,77.97,35200.0,47.4132,47.5229,47.3889,47.4863,35200.0
2013-11-08 11:25:00,77.99,77.99,77.82,77.85,16400.0,47.4985,47.4985,47.395,47.4132,16400.0
2013-11-08 11:30:00,77.82,77.82,77.64,77.66,15200.0,47.395,47.395,47.2853,47.2975,15200.0
2013-11-08 11:35:00,77.65,77.73,77.5,77.5,23200.0,47.2914,47.3402,47.2001,47.2001,23200.0
2013-11-08 11:40:00,77.5,77.58,77.38,77.55,26500.0,47.2001,47.2488,47.127,47.2305,26500.0
2013-11-08 11:45:00,77.53,77.57,77.5,77.51,8600.0,47.2184,47.2427,47.2001,47.2062,8600.0
2013-11-08 11:50:00,77.51,77.55,77.48,77.5,15600.0,47.2062,47.2305,47.1879,47.2001,15600.0
2013-11-08 11:55:00,77.5,77.6,77.47,77.47,22900.0,47.2001,47.261,47.1818,47.1818,22900.0
2013-11-08 12:00:00,77.47,77.58,77.47,77.54,15300.0,47.1818,47.2488,47.1818,47.2244,15300.0
2013-11-08 12:05:00,77.56,77.62,77.51,77.56,12200.0,47.2366,47.2732,47.2062,47.2366,12200.0
2013-11-08 12:10:00,77.56,77.59,77.51,77.52,11800.0,47.2366,47.2549,47.2062,47.2123,11800.0
2013-11-08 12:15:00,77.5,77.61,77.5,77.52,13700.0,47.2001,47.2671,47.2001,47.2123,13700.0
2013-11-08 12:20:00,77.53,77.53,77.48,77.53,5600.0,47.2184,47.2184,47.1879,47.2184,5600.0
2013-11-08 12:25:00,77.54,77.57,77.51,77.54,7000.0,47.2244,47.2427,47.2062,47.2244,7000.0
2013-11-08 12:30:00,77.52,77.53,77.48,77.5,7300.0,47.2123,47.2184,47.1879,47.2001,7300.0
2013-11-08 12:35:00,77.51,77.55,77.49,77.54,8100.0,47.2062,47.2305,47.194,47.2244,8100.0
2013-11-08 12:40:00,77.53,77.6,77.5,77.59,8500.0,47.2184,47.261,47.2001,47.2549,8500.0
2013-11-08 12:45:00,77.59,77.61,77.53,77.56,10700.0,47.2549,47.2671,47.2184,47.2366,10700.0
2013-11-08 12:50:00,77.59,77.61,77.53,77.58,27300.0,47.2549,47.2671,47.2184,47.2488,27300.0
2013-11-08 12:55:00,77.56,77.58,77.54,77.56,9600.0,47.2366,47.2488,47.2244,47.2366,9600.0
2013-11-08 13:00:00,77.56,77.58,77.54,77.56,8600.0,47.2366,47.2488,47.2244,47.2366,8600.0
2013-11-08 13:05:00,77.57,77.58,77.54,77.56,4000.0,47.2427,47.2488,47.2244,47.2366,4000.0
2013-11-08 13:10:00,77.56,77.58,77.55,77.57,9800.0,47.2366,47.2488,47.2305,47.2427,9800.0
2013-11-08 13:15:00,77.58,77.65,77.48,77.61,15500.0,47.2488,47.2914,47.1879,47.2671,15500.0
2013-11-08 13:20:00,77.61,77.7,77.61,77.7,5600.0,47.2671,47.3219,47.2671,47.3219,5600.0
2013-11-08 13:25:00,77.69,77.79,77.69,77.72,15100.0,47.3158,47.3767,47.3158,47.3341,15100.0
2013-11-08 13:30:00,77.71,77.81,77.59,77.59,19500.0,47.328,47.3889,47.2549,47.2549,19500.0
2013-11-08 13:35:00,77.58,77.62,77.57,77.57,9500.0,47.2488,47.2732,47.2427,47.2427,9500.0
2013-11-08 13:40:00,77.58,77.6,77.53,77.54,15100.0,47.2488,47.261,47.2184,47.2244,15100.0
2013-11-08 13:45:00,77.54,77.6,77.54,77.55,14100.0,47.2244,47.261,47.2244,47.2305,14100.0
2013-11-08 13:50:00,77.54,77.54,77.42,77.47,17000.0,47.2244,47.2244,47.1514,47.1818,17000.0
2013-11-08 13:55:00,77.47,77.47,77.4,77.41,10400.0,47.1818,47.1818,47.1392,47.1453,10400.0
2013-11-08 14:00:00,77.42,77.42,77.37,77.41,5800.0,47.1514,47.1514,47.1209,47.1453,5800.0
2013-11-08 14:05:00,77.41,77.5,77.34,77.47,9600.0,47.1453,47.2001,47.1026,47.1818,9600.0
2013-11-08 14:10:00,77.47,77.49,77.42,77.47,7300.0,47.1818,47.194,47.1514,47.1818,7300.0
2013-11-08 14:15:00,77.44,77.54,77.44,77.54,22200.0,47.1635,47.2244,47.1635,47.2244,22200.0
2013-11-08 14:20:00,77.52,77.53,77.49,77.5,9300.0,47.2123,47.2184,47.194,47.2001,9300.0
2013-11-08 14:25:00,77.51,77.58,77.49,77.58,11100.0,47.2062,47.2488,47.194,47.2488,11100.0
2013-11-08 14:30:00,77.59,77.68,77.58,77.6,39600.0,47.2549,47.3097,47.2488,47.261,39600.0
2013-11-08 14:35:00,77.59,77.73,77.58,77.73,10000.0,47.2549,47.3402,47.2488,47.3402,10000.0
2013-11-08 14:40:00,77.73,77.75,77.61,77.64,17600.0,47.3402,47.3523,47.2671,47.2853,17600.0
2013-11-08 14:45:00,77.63,77.75,77.63,77.7,11800.0,47.2793,47.3523,47.2793,47.3219,11800.0
2013-11-08 14:50:00,77.71,77.75,77.67,77.75,5100.0,47.328,47.3523,47.3036,47.3523,5100.0
2013-11-08 14:55:00,77.74,77.8,77.69,77.69,12800.0,47.3462,47.3828,47.3158,47.3158,12800.0
2013-11-08 15:00:00,77.69,77.69,77.53,77.54,14300.0,47.3158,47.3158,47.2184,47.2244,14300.0
2013-11-08 15:05:00,77.54,77.56,77.43,77.5,12500.0,47.2244,47.2366,47.1574,47.2001,12500.0
2013-11-08 15:10:00,77.5,77.59,77.49,77.56,12000.0,47.2001,47.2549,47.194,47.2366,12000.0
2013-11-08 15:15:00,77.56,77.58,77.48,77.48,24000.0,47.2366,47.2488,47.1879,47.1879,24000.0
2013-11-08 15:20:00,77.5,77.5,77.42,77.48,29000.0,47.2001,47.2001,47.1514,47.1879,29000.0
2013-11-08 15:25:00,77.49,77.54,77.44,77.49,27800.0,47.194,47.2244,47.1635,47.194,27800.0
2013-11-08 15:30:00,77.47,77.48,77.44,77.47,30200.0,47.1818,47.1879,47.1635,47.1818,30200.0
2013-11-08 15:35:00,77.46,77.5,77.43,77.44,36400.0,47.1757,47.2001,47.1574,47.1635,36400.0
2013-11-08 15:40:00,77.43,77.5,77.39,77.44,79300.0,47.1574,47.2001,47.1331,47.1635,79300.0
2013-11-08 15:45:00,77.45,77.65,77.44,77.62,58600.0,47.1696,47.2914,47.1635,47.2732,58600.0
2013-11-08 15:50:00,77.61,77.69,77.56,77.67,106700.0,47.2671,47.3158,47.2366,47.3036,106700.0
2013-11-08 15:55:00,77.66,77.86,77.66,77.79,120700.0,47.2975,47.4193,47.2975,47.3767,120700.0
2013-11-11 09:30:00,77.28,77.73,77.25,77.44,30900.0,47.0661,47.3402,47.0478,47.1635,30900.0
2013-11-11 09:35:00,77.46,78.5,77.45,78.44,46900.0,47.1757,47.8091,47.1696,47.7726,46900.0
2013-11-11 09:40:00,78.48,78.85,78.35,78.83,71500.0,47.7969,48.0223,47.7178,48.0101,71500.0
2013-11-11 09:45:00,78.76,78.8,78.2,78.26,34700.0,47.9675,47.9918,47.6264,47.6629,34700.0
2013-11-11 09:50:00,78.24,78.84,78.23,78.75,26700.0,47.6508,48.0162,47.6447,47.9614,26700.0
2013-11-11 09:55:00,78.75,78.75,78.43,78.43,16700.0,47.9614,47.9614,47.7665,47.7665,16700.0
2013-11-11 10:00:00,78.44,78.45,78.27,78.27,20200.0,47.7726,47.7787,47.669,47.669,20200.0
2013-11-11 10:05:00,78.27,78.52,78.21,78.52,18700.0,47.669,47.8213,47.6325,47.8213,18700.0
2013-11-11 10:10:00,78.52,78.53,78.41,78.44,11900.0,47.8213,47.8274,47.7543,47.7726,11900.0
2013-11-11 10:15:00,78.44,78.45,78.32,78.32,17600.0,47.7726,47.7787,47.6995,47.6995,17600.0
2013-11-11 10:20:00,78.32,78.38,78.27,78.38,16900.0,47.6995,47.736,47.669,47.736,16900.0
2013-11-11 10:25:00,78.38,78.38,78.27,78.31,11800.0,47.736,47.736,47.669,47.6934,11800.0
2013-11-11 10:30:00,78.3,78.31,78.24,78.25,18200.0,47.6873,47.6934,47.6508,47.6569,18200.0
2013-11-11 10:35:00,78.25,78.25,78.09,78.16,21600.0,47.6569,47.6569,47.5594,47.602,21600.0
2013-11-11 10:40:00,78.16,78.23,78.12,78.21,18500.0,47.602,47.6447,47.5777,47.6325,18500.0
2013-11-11 10:45:00,78.23,78.23,78.14,78.21,5300.0,47.6447,47.6447,47.5899,47.6325,5300.0
2013-11-11 10:50:00,78.23,78.29,78.22,78.29,10000.0,47.6447,47.6812,47.6386,47.6812,10000.0
2013-11-11 10:55:00,78.28,78.32,78.23,78.28,17000.0,47.6751,47.6995,47.6447,47.6751,17000.0
2013-11-11 11:00:00,78.28,78.28,78.16,78.17,13900.0,47.6751,47.6751,47.602,47.6081,13900.0
2013-11-11 11:05:00,78.16,78.23,78.15,78.23,7500.0,47.602,47.6447,47.596,47.6447,7500.0
2013-11-11 11:10:00,78.22,78.29,78.2,78.26,43700.0,47.6386,47.6812,47.6264,47.6629,43700.0
2013-11-11 11:15:00,78.26,78.39,78.25,78.39,36200.0,47.6629,47.7421,47.6569,47.7421,36200.0
2013-11-11 11:20:00,78.36,78.38,78.29,78.32,18300.0,47.7239,47.736,47.6812,47.6995,18300.0
2013-11-11 11:25:00,78.32,78.39,78.27,78.36,40000.0,47.6995,47.7421,47.669,47.7239,40000.0
2013-11-11 11:30:00,78.36,78.46,78.33,78.34,33600.0,47.7239,47.7848,47.7056,47.7117,33600.0
2013-11-11 11:35:00,78.36,78.38,78.34,78.38,6100.0,47.7239,47.736,47.7117,47.736,6100.0
2013-11-11 11:40:00,78.34,78.48,78.32,78.42,16400.0,47.7117,47.7969,47.6995,47.7604,16400.0
2013-11-11 11:45:00,78.42,78.43,78.35,78.37,9500.0,47.7604,47.7665,47.7178,47.7299,9500.0
2013-11-11 11:50:00,78.37,78.38,78.24,78.25,8700.0,47.7299,47.736,47.6508,47.6569,8700.0
2013-11-11 11:55:00,78.23,78.24,78.17,78.17,4400.0,47.6447,47.6508,47.6081,47.6081,4400.0
2013-11-11 12:00:00,78.2,78.22,78.19,78.21,2000.0,47.6264,47.6386,47.6203,47.6325,2000.0
2013-11-11 12:05:00,78.22,78.22,78.17,78.19,4100.0,47.6386,47.6386,47.6081,47.6203,4100.0
2013-11-11 12:10:00,78.21,78.23,78.19,78.23,4500.0,47.6325,47.6447,47.6203,47.6447,4500.0
2013-11-11 12:15:00,78.19,78.26,78.18,78.26,3400.0,47.6203,47.6629,47.6142,47.6629,3400.0
2013-11-11 12:20:00,78.27,78.31,78.24,78.28,11100.0,47.669,47.6934,47.6508,47.6751,11100.0
2013-11-11 12:25:00,78.27,78.27,78.18,78.18,3500.0,47.669,47.669,47.6142,47.6142,3500.0
2013-11-11 12:30:00,78.19,78.2,78.16,78.16,6200.0,47.6203,47.6264,47.602,47.602,6200.0
2013-11-11 12:35:00,78.15,78.16,78.08,78.12,20000.0,47.596,47.602,47.5533,47.5777,20000.0
2013-11-11 12:40:00,78.14,78.14,78.01,78.08,39400.0,47.5899,47.5899,47.5107,47.5533,39400.0
2013-11-11 12:45:00,78.07,78.1,78.02,78.08,30100.0,47.5472,47.5655,47.5168,47.5533,30100.0
2013-11-11 12:50:00,78.08,78.12,77.95,77.97,20900.0,47.5533,47.5777,47.4741,47.4863,20900.0
2013-11-11 12:55:00,77.97,78.04,77.97,78.03,4400.0,47.4863,47.529,47.4863,47.5229,4400.0
2013-11-11 13:00:00,78.05,78.11,78.04,78.09,2200.0,47.535,47.5716,47.529,47.5594,2200.0
2013-11-11 13:05:00,78.07,78.14,78.03,78.14,16000.0,47.5472,47.5899,47.5229,47.5899,16000.0
2013-11-11 13:10:00,78.12,78.12,78.02,78.05,24600.0,47.5777,47.5777,47.5168,47.535,24600.0
2013-11-11 13:15:00,78.05,78.07,78.01,78.01,3600.0,47.535,47.5472,47.5107,47.5107,3600.0
2013-11-11 13:20:00,78.03,78.15,78.02,78.12,4400.0,47.5229,47.596,47.5168,47.5777,4400.0
2013-11-11 13:25:00,78.13,78.13,78.09,78.09,2100.0,47.5838,47.5838,47.5594,47.5594,2100.0
2013-11-11 13:30:00,78.11,78.12,78.09,78.12,3500.0,47.5716,47.5777,47.5594,47.5777,3500.0
2013-11-11 13:35:00,78.1,78.14,78.1,78.13,27100.0,47.5655,47.5899,47.5655,47.5838,27100.0
2013-11-11 13:40:00,78.12,78.15,78.08,78.11,18700.0,47.5777,47.596,47.5533,47.5716,18700.0
2013-11-11 13:45:00,78.14,78.16,78.1,78.14,18600.0,47.5899,47.602,47.5655,47.5899,18600.0
2013-11-11 13:50:00,78.14,78.16,78.12,78.12,2500.0,47.5899,47.602,47.5777,47.5777,2500.0
2013-11-11 13:55:00,78.11,78.17,78.09,78.11,16500.0,47.5716,47.6081,47.5594,47.5716,16500.0
2013-11-11 14:00:00,78.1,78.11,78.0,78.05,4900.0,47.5655,47.5716,47.5046,47.535,4900.0
2013-11-11 14:05:00,78.08,78.08,78.0,78.0,13900.0,47.5533,47.5533,47.5046,47.5046,13900.0
2013-11-11 14:10:00,78.01,78.01,77.95,78.01,10500.0,47.5107,47.5107,47.4741,47.5107,10500.0
2013-11-11 14:15:00,78.0,78.05,77.93,78.02,17100.0,47.5046,47.535,47.462,47.5168,17100.0
2013-11-11 14:20:00,78.03,78.06,77.95,77.97,20400.0,47.5229,47.5411,47.4741,47.4863,20400.0
2013-11-11 14:25:00,77.96,77.97,77.92,77.96,8100.0,47.4802,47.4863,47.4559,47.4802,8100.0
2013-11-11 14:30:00,77.97,77.97,77.93,77.96,7300.0,47.4863,47.4863,47.462,47.4802,7300.0
2013-11-11 14:35:00,77.95,77.97,77.9,77.9,19000.0,47.4741,47.4863,47.4437,47.4437,19000.0
2013-11-11 14:40:00,77.9,77.91,77.82,77.86,12600.0,47.4437,47.4498,47.395,47.4193,12600.0
2013-11-11 14:45:00,77.86,77.87,77.77,77.78,13500.0,47.4193,47.4254,47.3645,47.3706,13500.0
2013-11-11 14:50:00,77.78,77.85,77.77,77.8,14700.0,47.3706,47.4132,47.3645,47.3828,14700.0
2013-11-11 14:55:00,77.8,77.89,77.8,77.87,17000.0,47.3828,47.4376,47.3828,47.4254,17000.0
2013-11-11 15:00:00,77.89,77.95,77.83,77.95,15900.0,47.4376,47.4741,47.4011,47.4741,15900.0
2013-11-11 15:05:00,77.94,77.96,77.89,77.89,10500.0,47.4681,47.4802,47.4376,47.4376,10500.0
2013-11-11 15:10:00,77.87,77.95,77.86,77.95,18800.0,47.4254,47.4741,47.4193,47.4741,18800.0
2013-11-11 15:15:00,77.95,77.96,77.89,77.89,6000.0,47.4741,47.4802,47.4376,47.4376,6000.0
2013-11-11 15:20:00,77.91,77.97,77.86,77.86,9500.0,47.4498,47.4863,47.4193,47.4193,9500.0
2013-11-11 15:25:00,77.85,77.93,77.85,77.88,9400.0,47.4132,47.462,47.4132,47.4315,9400.0
2013-11-11 15:30:00,77.87,77.88,77.79,77.84,10500.0,47.4254,47.4315,47.3767,47.4072,10500.0
2013-11-11 15:35:00,77.84,77.95,77.84,77.92,9800.0,47.4072,47.4741,47.4072,47.4559,9800.0
2013-11-11 15:40:00,77.92,77.92,77.88,77.9,11500.0,47.4559,47.4559,47.4315,47.4437,11500.0
2013-11-11 15:45:00,77.89,77.91,77.87,77.89,19500.0,47.4376,47.4498,47.4254,47.4376,19500.0
2013-11-11 15:50:00,77.87,77.91,77.85,77.85,18700.0,47.4254,47.4498,47.4132,47.4132,18700.0
2013-11-11 15:55:00,77.86,77.95,77.86,77.94,50200.0,47.4193,47.4741,47.4193,47.4681,50200.0
2013-11-12 09:30:00,77.9,77.9,77.62,77.75,27300.0,47.4437,47.4437,47.2732,47.3523,27300.0
2013-11-12 09:35:00,77.77,77.82,77.62,77.76,12800.0,47.3645,47.395,47.2732,47.3584,12800.0
2013-11-12 09:40:00,77.74,77.97,77.69,77.84,24100.0,47.3462,47.4863,47.3158,47.4072,24100.0
2013-11-12 09:45:00,77.89,78.01,77.79,77.92,11100.0,47.4376,47.5107,47.3767,47.4559,11100.0
2013-11-12 09:50:00,77.91,77.98,77.8,77.85,7400.0,47.4498,47.4924,47.3828,47.4132,7400.0
2013-11-12 09:55:00,77.86,77.94,77.79,77.9,26600.0,47.4193,47.4681,47.3767,47.4437,26600.0
2013-11-12 10:00:00,77.86,77.9,77.62,77.64,13300.0,47.4193,47.4437,47.2732,47.2853,13300.0
2013-11-12 10:05:00,77.67,77.75,77.62,77.73,7500.0,47.3036,47.3523,47.2732,47.3402,7500.0
2013-11-12 10:10:00,77.72,77.81,77.68,77.75,33700.0,47.3341,47.3889,47.3097,47.3523,33700.0
2013-11-12 10:15:00,77.72,77.93,77.68,77.85,18600.0,47.3341,47.462,47.3097,47.4132,18600.0
2013-11-12 10:20:00,77.87,78.06,77.82,78.05,60200.0,47.4254,47.5411,47.395,47.535,60200.0
2013-11-12 10:25:00,78.05,78.12,77.99,78.08,11400.0,47.535,47.5777,47.4985,47.5533,11400.0
2013-11-12 10:30:00,78.08,78.15,78.04,78.1,68900.0,47.5533,47.596,47.529,47.5655,68900.0
2013-11-12 10:35:00,78.1,78.36,78.09,78.32,33600.0,47.5655,47.7239,47.5594,47.6995,33600.0
2013-11-12 10:40:00,78.31,78.4,78.3,78.36,14700.0,47.6934,47.7482,47.6873,47.7239,14700.0
2013-11-12 10:45:00,78.34,78.36,78.12,78.18,12500.0,47.7117,47.7239,47.5777,47.6142,12500.0
2013-11-12 10:50:00,78.17,78.2,78.07,78.08,32900.0,47.6081,47.6264,47.5472,47.5533,32900.0
2013-11-12 10:55:00,78.07,78.1,77.93,77.98,20700.0,47.5472,47.5655,47.462,47.4924,20700.0
2013-11-12 11:00:00,77.94,77.94,77.86,77.92,4800.0,47.4681,47.4681,47.4193,47.4559,4800.0
2013-11-12 11:05:00,77.95,78.0,77.82,77.82,10600.0,47.4741,47.5046,47.395,47.395,10600.0
2013-11-12 11:10:00,77.81,77.91,77.75,77.77,5300.0,47.3889,47.4498,47.3523,47.3645,5300.0
2013-11-12 11:15:00,77.77,77.82,77.77,77.82,4800.0,47.3645,47.395,47.3645,47.395,4800.0
2013-11-12 11:20:00,77.8,77.84,77.78,77.8,4700.0,47.3828,47.4072,47.3706,47.3828,4700.0
2013-11-12 11:25:00,77.81,77.87,77.8,77.87,7200.0,47.3889,47.4254,47.3828,47.4254,7200.0
2013-11-12 11:30:00,77.87,77.91,77.79,77.91,8800.0,47.4254,47.4498,47.3767,47.4498,8800.0
2013-11-12 11:35:00,77.84,77.88,77.79,77.82,29400.0,47.4072,47.4315,47.3767,47.395,29400.0
2013-11-12 11:40:00,77.81,77.9,77.79,77.9,13400.0,47.3889,47.4437,47.3767,47.4437,13400.0
2013-11-12 11:45:00,77.9,77.96,77.81,77.93,23200.0,47.4437,47.4802,47.3889,47.462,23200.0
2013-11-12 11:50:00,77.9,77.94,77.86,77.94,4600.0,47.4437,47.4681,47.4193,47.4681,4600.0
2013-11-12 11:55:00,77.93,77.95,77.83,77.83,9000.0,47.462,47.4741,47.4011,47.4011,9000.0
2013-11-12 12:00:00,77.84,77.9,77.83,77.85,7200.0,47.4072,47.4437,47.4011,47.4132,7200.0
2013-11-12 12:05:00,77.86,77.88,77.77,77.81,27300.0,47.4193,47.4315,47.3645,47.3889,27300.0
2013-11-12 12:10:00,77.81,77.93,77.81,77.91,10700.0,47.3889,47.462,47.3889,47.4498,10700.0
2013-11-12 12:15:00,77.93,77.94,77.85,77.91,8300.0,47.462,47.4681,47.4132,47.4498,8300.0
2013-11-12 12:20:00,77.92,77.93,77.9,77.92,7400.0,47.4559,47.462,47.4437,47.4559,7400.0
2013-11-12 12:25:00,77.91,77.99,77.91,77.98,5400.0,47.4498,47.4985,47.4498,47.4924,5400.0
2013-11-12 12:30:00,77.98,77.98,77.92,77.95,8500.0,47.4924,47.4924,47.4559,47.4741,8500.0
2013-11-12 12:35:00,77.97,78.03,77.94,78.02,11500.0,47.4863,47.5229,47.4681,47.5168,11500.0
2013-11-12 12:40:00,78.02,78.09,78.0,78.06,14500.0,47.5168,47.5594,47.5046,47.5411,14500.0
2013-11-12 12:45:00,78.07,78.11,78.06,78.11,5500.0,47.5472,47.5716,47.5411,47.5716,5500.0
2013-11-12 12:50:00,78.1,78.15,78.07,78.09,6600.0,47.5655,47.596,47.5472,47.5594,6600.0
2013-11-12 12:55:00,78.07,78.11,78.05,78.06,3700.0,47.5472,47.5716,47.535,47.5411,3700.0
2013-11-12 13:00:00,78.06,78.06,77.99,77.99,7000.0,47.5411,47.5411,47.4985,47.4985,7000.0
2013-11-12 13:05:00,78.0,78.02,77.93,78.0,31500.0,47.5046,47.5168,47.462,47.5046,31500.0
2013-11-12 13:10:00,78.0,78.04,78.0,78.03,7500.0,47.5046,47.529,47.5046,47.5229,7500.0
2013-11-12 13:15:00,78.03,78.1,78.0,78.1,33500.0,47.5229,47.5655,47.5046,47.5655,33500.0
2013-11-12 13:20:00,78.1,78.16,78.09,78.12,10400.0,47.5655,47.602,47.5594,47.5777,10400.0
2013-11-12 13:25:00,78.11,78.12,78.03,78.03,10000.0,47.5716,47.5777,47.5229,47.5229,10000.0
2013-11-12 13:30:00,78.0,78.03,77.92,77.95,15300.0,47.5046,47.5229,47.4559,47.4741,15300.0
2013-11-12 13:35:00,77.93,77.94,77.84,77.84,14200.0,47.462,47.4681,47.4072,47.4072,14200.0
2013-11-12 13:40:00,77.84,77.88,77.8,77.84,12000.0,47.4072,47.4315,47.3828,47.4072,12000.0
2013-11-12 13:45:00,77.85,77.86,77.82,77.86,5000.0,47.4132,47.4193,47.395,47.4193,5000.0
2013-11-12 13:50:00,77.85,77.86,77.82,77.84,8400.0,47.4132,47.4193,47.395,47.4072,8400.0
2013-11-12 13:55:00,77.84,77.9,77.84,77.84,10200.0,47.4072,47.4437,47.4072,47.4072,10200.0
2013-11-12 14:00:00,77.83,77.95,77.83,77.89,11600.0,47.4011,47.4741,47.4011,47.4376,11600.0
2013-11-12 14:05:00,77.91,77.98,77.91,77.95,9300.0,47.4498,47.4924,47.4498,47.4741,9300.0
2013-11-12 14:10:00,77.95,77.95,77.89,77.92,6800.0,47.4741,47.4741,47.4376,47.4559,6800.0
2013-11-12 14:15:00,77.94,78.02,77.92,77.99,9600.0,47.4681,47.5168,47.4559,47.4985,9600.0
2013-11-12 14:20:00,78.01,78.06,77.97,78.01,21800.0,47.5107,47.5411,47.4863,47.5107,21800.0
2013-11-12 14:25:00,78.02,78.02,77.92,77.96,10300.0,47.5168,47.5168,47.4559,47.4802,10300.0
2013-11-12 14:30:00,77.96,78.01,77.93,78.01,12600.0,47.4802,47.5107,47.462,47.5107,12600.0
2013-11-12 14:35:00,78.02,78.06,78.02,78.05,10900.0,47.5168,47.5411,47.5168,47.535,10900.0
2013-11-12 14:40:00,78.05,78.09,78.05,78.08,10300.0,47.535,47.5594,47.535,47.5533,10300.0
2013-11-12 14:45:00,78.07,78.12,78.06,78.12,11900.0,47.5472,47.5777,47.5411,47.5777,11900.0
2013-11-12 14:50:00,78.11,78.23,78.11,78.23,25100.0,47.5716,47.6447,47.5716,47.6447,25100.0
2013-11-12 14:55:00,78.24,78.55,78.23,78.44,88600.0,47.6508,47.8396,47.6447,47.7726,88600.0
2013-11-12 15:00:00,78.44,78.48,78.4,78.4,13500.0,47.7726,47.7969,47.7482,47.7482,13500.0
2013-11-12 15:05:00,78.4,78.56,78.4,78.56,24600.0,47.7482,47.8457,47.7482,47.8457,24600.0
2013-11-12 15:10:00,78.54,78.56,78.48,78.48,26200.0,47.8335,47.8457,47.7969,47.7969,26200.0
2013-11-12 15:15:00,78.47,78.56,78.47,78.55,22500.0,47.7908,47.8457,47.7908,47.8396,22500.0
2013-11-12 15:20:00,78.55,78.64,78.49,78.64,47600.0,47.8396,47.8944,47.803,47.8944,47600.0
2013-11-12 15:25:00,78.62,78.64,78.53,78.53,40400.0,47.8822,47.8944,47.8274,47.8274,40400.0
2013-11-12 15:30:00,78.53,78.69,78.52,78.65,46000.0,47.8274,47.9248,47.8213,47.9005,46000.0
2013-11-12 15:35:00,78.65,78.7,78.59,78.62,45400.0,47.9005,47.9309,47.8639,47.8822,45400.0
2013-11-12 15:40:00,78.63,78.69,78.54,78.54,65900.0,47.8883,47.9248,47.8335,47.8335,65900.0
2013-11-12 15:45:00,78.55,78.55,78.44,78.46,57000.0,47.8396,47.8396,47.7726,47.7848,57000.0
2013-11-12 15:50:00,78.46,78.46,78.39,78.42,57100.0,47.7848,47.7848,47.7421,47.7604,57100.0
2013-11-12 15:55:00,78.42,78.61,78.4,78.55,101300.0,47.7604,47.8761,47.7482,47.8396,101300.0
2013-11-13 09:30:00,78.46,78.5,78.07,78.24,34200.0,47.7848,47.8091,47.5472,47.6508,34200.0
2013-11-13 09:35:00,78.16,78.35,78.08,78.3,42000.0,47.602,47.7178,47.5533,47.6873,42000.0
2013-11-13 09:40:00,78.26,78.3,78.09,78.26,41100.0,47.6629,47.6873,47.5594,47.6629,41100.0
2013-11-13 09:45:00,78.26,78.48,78.15,78.47,30700.0,47.6629,47.7969,47.596,47.7908,30700.0
2013-11-13 09:50:00,78.48,78.64,78.15,78.31,57300.0,47.7969,47.8944,47.596,47.6934,57300.0
2013-11-13 09:55:00,78.28,78.61,78.23,78.48,54300.0,47.6751,47.8761,47.6447,47.7969,54300.0
2013-11-13 10:00:00,78.55,78.55,78.4,78.41,15800.0,47.8396,47.8396,47.7482,47.7543,15800.0
2013-11-13 10:05:00,78.4,78.45,78.31,78.42,13700.0,47.7482,47.7787,47.6934,47.7604,13700.0
2013-11-13 10:10:00,78.42,78.48,78.4,78.48,13900.0,47.7604,47.7969,47.7482,47.7969,13900.0
2013-11-13 10:15:00,78.49,78.49,78.32,78.32,7400.0,47.803,47.803,47.6995,47.6995,7400.0
2013-11-13 10:20:00,78.31,78.32,78.07,78.15,15600.0,47.6934,47.6995,47.5472,47.596,15600.0
2013-11-13 10:25:00,78.14,78.3,78.13,78.19,62500.0,47.5899,47.6873,47.5838,47.6203,62500.0
2013-11-13 10:30:00,78.19,78.22,78.11,78.15,21000.0,47.6203,47.6386,47.5716,47.596,21000.0
2013-11-13 10:35:00,78.16,78.28,78.16,78.23,6900.0,47.602,47.6751,47.602,47.6447,6900.0
2013-11-13 10:40:00,78.26,78.31,78.22,78.31,5500.0,47.6629,47.6934,47.6386,47.6934,5500.0
2013-11-13 10:45:00,78.31,78.32,78.18,78.25,25100.0,47.6934,47.6995,47.6142,47.6569,25100.0
2013-11-13 10:50:00,78.22,78.25,78.04,78.05,6600.0,47.6386,47.6569,47.529,47.535,6600.0
2013-11-13 10:55:00,78.04,78.06,77.98,78.0,5900.0,47.529,47.5411,47.4924,47.5046,5900.0
2013-11-13 11:00:00,78.0,78.03,77.84,77.89,10800.0,47.5046,47.5229,47.4072,47.4376,10800.0
2013-11-13 11:05:00,77.9,77.92,77.71,77.74,13100.0,47.4437,47.4559,47.328,47.3462,13100.0
2013-11-13 11:10:00,77.73,77.73,77.64,77.64,7000.0,47.3402,47.3402,47.2853,47.2853,7000.0
2013-11-13 11:15:00,77.63,77.77,77.58,77.73,12500.0,47.2793,47.3645,47.2488,47.3402,12500.0
2013-11-13 11:20:00,77.7,77.83,77.7,77.74,5100.0,47.3219,47.4011,47.3219,47.3462,5100.0
2013-11-13 11:25:00,77.77,77.84,77.76,77.81,5600.0,47.3645,47.4072,47.3584,47.3889,5600.0
2013-11-13 11:30:00,77.81,78.0,77.8,78.0,18800.0,47.3889,47.5046,47.3828,47.5046,18800.0
2013-11-13 11:35:00,78.0,78.1,78.0,78.07,3000.0,47.5046,47.5655,47.5046,47.5472,3000.0
2013-11-13 11:40:00,78.04,78.08,77.9,78.06,17700.0,47.529,47.5533,47.4437,47.5411,17700.0
2013-11-13 11:45:00,78.08,78.18,78.06,78.18,5900.0,47.5533,47.6142,47.5411,47.6142,5900.0
2013-11-13 11:50:00,78.21,78.28,78.21,78.21,6700.0,47.6325,47.6751,47.6325,47.6325,6700.0
2013-11-13 11:55:00,78.21,78.21,78.15,78.15,1200.0,47.6325,47.6325,47.596,47.596,1200.0
2013-11-13 12:00:00,78.13,78.13,77.99,78.02,9200.0,47.5838,47.5838,47.4985,47.5168,9200.0
2013-11-13 12:05:00,78.01,78.01,77.92,77.92,1400.0,47.5107,47.5107,47.4559,47.4559,1400.0
2013-11-13 12:10:00,77.91,77.91,77.8,77.8,6700.0,47.4498,47.4498,47.3828,47.3828,6700.0
2013-11-13 12:15:00,77.84,77.89,77.83,77.86,4400.0,47.4072,47.4376,47.4011,47.4193,4400.0
2013-11-13 12:20:00,77.86,78.01,77.85,77.98,5900.0,47.4193,47.5107,47.4132,47.4924,5900.0
2013-11-13 12:25:00,77.98,78.11,77.96,78.1,20000.0,47.4924,47.5716,47.4802,47.5655,20000.0
2013-11-13 12:30:00,78.1,78.1,78.0,78.0,6600.0,47.5655,47.5655,47.5046,47.5046,6600.0
2013-11-13 12:35:00,77.99,78.0,77.9,77.94,11200.0,47.4985,47.5046,47.4437,47.4681,11200.0
2013-11-13 12:40:00,77.9,78.0,77.9,77.95,19400.0,47.4437,47.5046,47.4437,47.4741,19400.0
2013-11-13 12:45:00,77.95,78.09,77.94,78.09,10300.0,47.4741,47.5594,47.4681,47.5594,10300.0
2013-11-13 12:50:00,78.12,78.12,78.03,78.06,3500.0,47.5777,47.5777,47.5229,47.5411,3500.0
2013-11-13 12:55:00,78.07,78.09,78.05,78.08,2000.0,47.5472,47.5594,47.535,47.5533,2000.0
2013-11-13 13:00:00,78.07,78.07,78.01,78.01,6000.0,47.5472,47.5472,47.5107,47.5107,6000.0
2013-11-13 13:05:00,78.02,78.02,77.9,77.92,20300.0,47.5168,47.5168,47.4437,47.4559,20300.0
2013-11-13 13:10:00,77.91,77.91,77.74,77.89,30500.0,47.4498,47.4498,47.3462,47.4376,30500.0
2013-11-13 13:15:00,77.92,77.99,77.92,77.97,3700.0,47.4559,47.4985,47.4559,47.4863,3700.0
2013-11-13 13:20:00,78.01,78.15,78.0,78.09,18200.0,47.5107,47.596,47.5046,47.5594,18200.0
2013-11-13 13:25:00,78.03,78.1,78.02,78.1,2400.0,47.5229,47.5655,47.5168,47.5655,2400.0
2013-11-13 13:30:00,78.12,78.21,78.1,78.21,5000.0,47.5777,47.6325,47.5655,47.6325,5000.0
2013-11-13 13:35:00,78.21,78.26,78.2,78.2,7200.0,47.6325,47.6629,47.6264,47.6264,7200.0
2013-11-13 13:40:00,78.23,78.23,78.17,78.18,5700.0,47.6447,47.6447,47.6081,47.6142,5700.0
2013-11-13 13:45:00,78.18,78.27,78.18,78.27,3400.0,47.6142,47.669,47.6142,47.669,3400.0
2013-11-13 13:50:00,78.27,78.27,78.18,78.18,3000.0,47.669,47.669,47.6142,47.6142,3000.0
2013-11-13 13:55:00,78.18,78.18,78.1,78.1,2500.0,47.6142,47.6142,47.5655,47.5655,2500.0
2013-11-13 14:00:00,78.08,78.08,78.01,78.01,9800.0,47.5533,47.5533,47.5107,47.5107,9800.0
2013-11-13 14:05:00,78.0,78.0,77.91,77.91,8500.0,47.5046,47.5046,47.4498,47.4498,8500.0
2013-11-13 14:10:00,77.93,78.0,77.93,78.0,7500.0,47.462,47.5046,47.462,47.5046,7500.0
2013-11-13 14:15:00,77.98,77.98,77.92,77.93,5600.0,47.4924,47.4924,47.4559,47.462,5600.0
2013-11-13 14:20:00,77.94,77.96,77.92,77.94,8600.0,47.4681,47.4802,47.4559,47.4681,8600.0
2013-11-13 14:25:00,77.95,78.05,77.95,78.03,5800.0,47.4741,47.535,47.4741,47.5229,5800.0
2013-11-13 14:30:00,78.03,78.05,78.02,78.04,2500.0,47.5229,47.535,47.5168,47.529,2500.0
2013-11-13 14:35:00,78.04,78.04,77.94,77.95,6900.0,47.529,47.529,47.4681,47.4741,6900.0
2013-11-13 14:40:00,77.95,77.97,77.91,77.92,5700.0,47.4741,47.4863,47.4498,47.4559,5700.0
2013-11-13 14:45:00,77.93,77.95,77.91,77.94,4900.0,47.462,47.4741,47.4498,47.4681,4900.0
2013-11-13 14:50:00,77.91,77.91,77.85,77.89,13300.0,47.4498,47.4498,47.4132,47.4376,13300.0
2013-11-13 14:55:00,77.9,77.95,77.83,77.95,66100.0,47.4437,47.4741,47.4011,47.4741,66100.0
2013-11-13 15:00:00,77.94,78.04,77.94,78.04,16500.0,47.4681,47.529,47.4681,47.529,16500.0
2013-11-13 15:05:00,78.02,78.07,78.02,78.05,6100.0,47.5168,47.5472,47.5168,47.535,6100.0
2013-11-13 15:10:00,78.04,78.09,78.02,78.09,25200.0,47.529,47.5594,47.5168,47.5594,25200.0
2013-11-13 15:15:00,78.09,78.23,78.09,78.22,6400.0,47.5594,47.6447,47.5594,47.6386,6400.0
2013-11-13 15:20:00,78.22,78.39,78.2,78.39,21900.0,47.6386,47.7421,47.6264,47.7421,21900.0
2013-11-13 15:25:00,78.39,78.41,78.32,78.33,11000.0,47.7421,47.7543,47.6995,47.7056,11000.0
2013-11-13 15:30:00,78.34,78.41,78.31,78.4,32800.0,47.7117,47.7543,47.6934,47.7482,32800.0
2013-11-13 15:35:00,78.4,78.5,78.38,78.47,13800.0,47.7482,47.8091,47.736,47.7908,13800.0
2013-11-13 15:40:00,78.48,78.53,78.44,78.46,13600.0,47.7969,47.8274,47.7726,47.7848,13600.0
2013-11-13 15:45:00,78.47,78.57,78.47,78.53,27900.0,47.7908,47.8517,47.7908,47.8274,27900.0
2013-11-13 15:50:00,78.54,78.58,78.5,78.5,39600.0,47.8335,47.8578,47.8091,47.8091,39600.0
2013-11-13 15:55:00,78.5,78.68,78.5,78.62,86200.0,47.8091,47.9187,47.8091,47.8822,86200.0
2013-11-14 09:30:00,78.69,78.73,78.55,78.55,22700.0,47.9248,47.9492,47.8396,47.8396,22700.0
2013-11-14 09:35:00,78.55,78.66,78.55,78.66,1500.0,47.8396,47.9066,47.8396,47.9066,1500.0
2013-11-14 09:40:00,78.66,78.7,78.56,78.61,5500.0,47.9066,47.9309,47.8457,47.8761,5500.0
2013-11-14 09:45:00,78.59,78.67,78.47,78.57,40500.0,47.8639,47.9127,47.7908,47.8517,40500.0
2013-11-14 09:50:00,78.62,78.68,78.33,78.5,5500.0,47.8822,47.9187,47.7056,47.8091,5500.0
2013-11-14 09:55:00,78.38,78.57,78.37,78.55,3200.0,47.736,47.8517,47.7299,47.8396,3200.0
2013-11-14 10:00:00,78.55,78.55,78.34,78.34,3900.0,47.8396,47.8396,47.7117,47.7117,3900.0
2013-11-14 10:05:00,78.35,78.35,78.16,78.16,3200.0,47.7178,47.7178,47.602,47.602,3200.0
2013-11-14 10:10:00,78.17,78.28,78.12,78.28,3500.0,47.6081,47.6751,47.5777,47.6751,3500.0
2013-11-14 10:15:00,78.25,78.28,78.08,78.08,5400.0,47.6569,47.6751,47.5533,47.5533,5400.0
2013-11-14 10:20:00,78.04,78.11,78.03,78.06,7400.0,47.529,47.5716,47.5229,47.5411,7400.0
2013-11-14 10:25:00,78.07,78.09,77.8,77.85,25700.0,47.5472,47.5594,47.3828,47.4132,25700.0
2013-11-14 10:30:00,77.9,78.07,77.88,78.05,7500.0,47.4437,47.5472,47.4315,47.535,7500.0
2013-11-14 10:35:00,78.04,78.08,78.01,78.05,4400.0,47.529,47.5533,47.5107,47.535,4400.0
2013-11-14 10:40:00,78.05,78.09,77.97,78.0,3100.0,47.535,47.5594,47.4863,47.5046,3100.0
2013-11-14 10:45:00,78.0,78.12,78.0,78.09,10700.0,47.5046,47.5777,47.5046,47.5594,10700.0
2013-11-14 10:50:00,78.08,78.14,78.07,78.07,4500.0,47.5533,47.5899,47.5472,47.5472,4500.0
2013-11-14 10:55:00,78.05,78.09,78.01,78.08,6200.0,47.535,47.5594,47.5107,47.5533,6200.0
2013-11-14 11:00:00,78.07,78.12,78.06,78.11,4100.0,47.5472,47.5777,47.5411,47.5716,4100.0
2013-11-14 11:05:00,78.11,78.19,78.11,78.12,4500.0,47.5716,47.6203,47.5716,47.5777,4500.0
2013-11-14 11:10:00,78.15,78.16,78.1,78.12,8000.0,47.596,47.602,47.5655,47.5777,8000.0
2013-11-14 11:15:00,78.12,78.13,78.07,78.07,10200.0,47.5777,47.5838,47.5472,47.5472,10200.0
2013-11-14 11:20:00,78.09,78.19,78.05,78.12,65000.0,47.5594,47.6203,47.535,47.5777,65000.0
2013-11-14 11:25:00,78.09,78.19,78.05,78.17,56400.0,47.5594,47.6203,47.535,47.6081,56400.0
2013-11-14 11:30:00,78.18,78.29,78.17,78.22,7400.0,47.6142,47.6812,47.6081,47.6386,7400.0
2013-11-14 11:35:00,78.22,78.25,78.19,78.22,2600.0,47.6386,47.6569,47.6203,47.6386,2600.0
2013-11-14 11:40:00,78.19,78.34,78.17,78.34,5600.0,47.6203,47.7117,47.6081,47.7117,5600.0
2013-11-14 11:45:00,78.35,78.46,78.26,78.44,12800.0,47.7178,47.7848,47.6629,47.7726,12800.0
2013-11-14 11:50:00,78.42,78.45,78.39,78.41,3600.0,47.7604,47.7787,47.7421,47.7543,3600.0
2013-11-14 11:55:00,78.46,78.56,78.46,78.53,8900.0,47.7848,47.8457,47.7848,47.8274,8900.0
2013-11-14 12:00:00,78.51,78.58,78.51,78.57,3700.0,47.8152,47.8578,47.8152,47.8517,3700.0
2013-11-14 12:05:00,78.58,78.62,78.56,78.59,4600.0,47.8578,47.8822,47.8457,47.8639,4600.0
2013-11-14 12:10:00,78.56,78.61,78.53,78.57,4600.0,47.8457,47.8761,47.8274,47.8517,4600.0
2013-11-14 12:15:00,78.6,78.6,78.52,78.56,4000.0,47.87,47.87,47.8213,47.8457,4000.0
2013-11-14 12:20:00,78.55,78.57,78.5,78.51,4500.0,47.8396,47.8517,47.8091,47.8152,4500.0
2013-11-14 12:25:00,78.53,78.53,78.4,78.49,18300.0,47.8274,47.8274,47.7482,47.803,18300.0
2013-11-14 12:30:00,78.48,78.53,78.46,78.48,3200.0,47.7969,47.8274,47.7848,47.7969,3200.0
2013-11-14 12:35:00,78.44,78.48,78.36,78.36,2200.0,47.7726,47.7969,47.7239,47.7239,2200.0
2013-11-14 12:40:00,78.34,78.39,78.34,78.39,3800.0,47.7117,47.7421,47.7117,47.7421,3800.0
2013-11-14 12:45:00,78.38,78.39,78.33,78.33,2700.0,47.736,47.7421,47.7056,47.7056,2700.0
2013-11-14 12:50:00,78.33,78.34,78.3,78.34,4000.0,47.7056,47.7117,47.6873,47.7117,4000.0
2013-11-14 12:55:00,78.31,78.33,78.22,78.26,3800.0,47.6934,47.7056,47.6386,47.6629,3800.0
2013-11-14 13:00:00,78.27,78.31,78.25,78.27,8600.0,47.669,47.6934,47.6569,47.669,8600.0
2013-11-14 13:05:00,78.27,78.27,78.23,78.25,15900.0,47.669,47.669,47.6447,47.6569,15900.0
2013-11-14 13:10:00,78.25,78.26,78.21,78.23,3100.0,47.6569,47.6629,47.6325,47.6447,3100.0
2013-11-14 13:15:00,78.24,78.28,78.2,78.23,11000.0,47.6508,47.6751,47.6264,47.6447,11000.0
2013-11-14 13:20:00,78.24,78.25,78.16,78.17,4100.0,47.6508,47.6569,47.602,47.6081,4100.0
2013-11-14 13:25:00,78.22,78.28,78.22,78.26,12600.0,47.6386,47.6751,47.6386,47.6629,12600.0
2013-11-14 13:30:00,78.26,78.26,78.22,78.25,1600.0,47.6629,47.6629,47.6386,47.6569,1600.0
2013-11-14 13:35:00,78.25,78.25,78.23,78.25,5900.0,47.6569,47.6569,47.6447,47.6569,5900.0
2013-11-14 13:40:00,78.25,78.26,78.24,78.24,3800.0,47.6569,47.6629,47.6508,47.6508,3800.0
2013-11-14 13:45:00,78.24,78.25,78.23,78.25,5600.0,47.6508,47.6569,47.6447,47.6569,5600.0
2013-11-14 13:50:00,78.24,78.25,78.22,78.22,3000.0,47.6508,47.6569,47.6386,47.6386,3000.0
2013-11-14 13:55:00,78.23,78.26,78.22,78.25,10400.0,47.6447,47.6629,47.6386,47.6569,10400.0
2013-11-14 14:00:00,78.25,78.36,78.25,78.35,20900.0,47.6569,47.7239,47.6569,47.7178,20900.0
2013-11-14 14:05:00,78.39,78.4,78.33,78.33,4700.0,47.7421,47.7482,47.7056,47.7056,4700.0
2013-11-14 14:10:00,78.34,78.37,78.34,78.36,5200.0,47.7117,47.7299,47.7117,47.7239,5200.0
2013-11-14 14:15:00,78.37,78.42,78.36,78.42,10500.0,47.7299,47.7604,47.7239,47.7604,10500.0
2013-11-14 14:20:00,78.43,78.49,78.41,78.48,11100.0,47.7665,47.803,47.7543,47.7969,11100.0
2013-11-14 14:25:00,78.48,78.6,78.47,78.59,20800.0,47.7969,47.87,47.7908,47.8639,20800.0
2013-11-14 14:30:00,78.59,78.63,78.57,78.61,11000.0,47.8639,47.8883,47.8517,47.8761,11000.0
2013-11-14 14:35:00,78.63,78.7,78.62,78.7,7400.0,47.8883,47.9309,47.8822,47.9309,7400.0
2013-11-14 14:40:00,78.73,78.73,78.66,78.7,11300.0,47.9492,47.9492,47.9066,47.9309,11300.0
2013-11-14 14:45:00,78.73,78.73,78.7,78.72,8900.0,47.9492,47.9492,47.9309,47.9431,8900.0
2013-11-14 14:50:00,78.71,78.71,78.63,78.63,4100.0,47.937,47.937,47.8883,47.8883,4100.0
2013-11-14 14:55:00,78.64,78.64,78.59,78.62,5000.0,47.8944,47.8944,47.8639,47.8822,5000.0
2013-11-14 15:00:00,78.64,78.65,78.63,78.63,6700.0,47.8944,47.9005,47.8883,47.8883,6700.0
2013-11-14 15:05:00,78.61,78.67,78.6,78.64,7100.0,47.8761,47.9127,47.87,47.8944,7100.0
2013-11-14 15:10:00,78.63,78.86,78.63,78.83,40100.0,47.8883,48.0284,47.8883,48.0101,40100.0
2013-11-14 15:15:00,78.82,78.97,78.8,78.94,32400.0,48.004,48.0954,47.9918,48.0771,32400.0
2013-11-14 15:20:00,78.97,79.05,78.94,79.01,41100.0,48.0954,48.1441,48.0771,48.1197,41100.0
2013-11-14 15:25:00,78.98,78.98,78.9,78.93,8600.0,48.1015,48.1015,48.0527,48.071,8600.0
2013-11-14 15:30:00,78.92,78.93,78.85,78.89,31000.0,48.0649,48.071,48.0223,48.0466,31000.0
2013-11-14 15:35:00,78.89,78.91,78.79,78.85,20100.0,48.0466,48.0588,47.9857,48.0223,20100.0
2013-11-14 15:40:00,78.85,78.9,78.84,78.87,22000.0,48.0223,48.0527,48.0162,48.0345,22000.0
2013-11-14 15:45:00,78.86,78.88,78.84,78.87,25000.0,48.0284,48.0405,48.0162,48.0345,25000.0
2013-11-14 15:50:00,78.87,78.88,78.81,78.83,38400.0,48.0345,48.0405,47.9979,48.0101,38400.0
2013-11-14 15:55:00,78.83,78.87,78.79,78.84,46300.0,48.0101,48.0345,47.9857,48.0162,46300.0
2013-11-15 09:30:00,78.64,79.13,78.6,79.13,129200.0,47.8944,48.1928,47.87,48.1928,129200.0
2013-11-15 09:35:00,79.12,79.13,78.85,79.11,49600.0,48.1867,48.1928,48.0223,48.1806,49600.0
2013-11-15 09:40:00,78.99,79.1,78.99,79.0,2400.0,48.1075,48.1745,48.1075,48.1136,2400.0
2013-11-15 09:45:00,79.01,79.47,78.91,79.32,57300.0,48.1197,48.3999,48.0588,48.3085,57300.0
2013-11-15 09:50:00,79.31,79.34,79.16,79.16,21700.0,48.3024,48.3207,48.2111,48.2111,21700.0
2013-11-15 09:55:00,79.16,79.19,78.97,78.97,14800.0,48.2111,48.2293,48.0954,48.0954,14800.0
2013-11-15 10:00:00,79.05,79.39,79.01,79.13,49000.0,48.1441,48.3512,48.1197,48.1928,49000.0
2013-11-15 10:05:00,79.2,79.21,79.01,79.12,11800.0,48.2354,48.2415,48.1197,48.1867,11800.0
2013-11-15 10:10:00,79.16,79.17,79.08,79.17,8800.0,48.2111,48.2172,48.1624,48.2172,8800.0
2013-11-15 10:15:00,79.17,79.27,79.07,79.19,18700.0,48.2172,48.2781,48.1563,48.2293,18700.0
2013-11-15 10:20:00,79.24,79.28,79.21,79.27,2800.0,48.2598,48.2842,48.2415,48.2781,2800.0
2013-11-15 10:25:00,79.24,79.35,79.23,79.23,8900.0,48.2598,48.3268,48.2537,48.2537,8900.0
2013-11-15 10:30:00,79.2,79.22,79.15,79.15,6300.0,48.2354,48.2476,48.205,48.205,6300.0
2013-11-15 10:35:00,79.17,79.19,79.11,79.17,3800.0,48.2172,48.2293,48.1806,48.2172,3800.0
2013-11-15 10:40:00,79.19,79.26,79.16,79.19,7600.0,48.2293,48.272,48.2111,48.2293,7600.0
2013-11-15 10:45:00,79.2,79.32,79.19,79.32,2100.0,48.2354,48.3085,48.2293,48.3085,2100.0
2013-11-15 10:50:00,79.31,79.32,79.28,79.31,6000.0,48.3024,48.3085,48.2842,48.3024,6000.0
2013-11-15 10:55:00,79.29,79.31,79.28,79.3,42200.0,48.2903,48.3024,48.2842,48.2963,42200.0
2013-11-15 11:00:00,79.3,79.34,79.3,79.32,5000.0,48.2963,48.3207,48.2963,48.3085,5000.0
2013-11-15 11:05:00,79.3,79.37,79.28,79.37,79000.0,48.2963,48.339,48.2842,48.339,79000.0
2013-11-15 11:10:00,79.36,79.43,79.36,79.36,6700.0,48.3329,48.3755,48.3329,48.3329,6700.0
2013-11-15 11:15:00,79.35,79.43,79.31,79.33,6200.0,48.3268,48.3755,48.3024,48.3146,6200.0
2013-11-15 11:20:00,79.34,79.4,79.32,79.4,2600.0,48.3207,48.3572,48.3085,48.3572,2600.0
2013-11-15 11:25:00,79.4,79.44,79.31,79.31,12000.0,48.3572,48.3816,48.3024,48.3024,12000.0
2013-11-15 11:30:00,79.31,79.37,79.27,79.32,15200.0,48.3024,48.339,48.2781,48.3085,15200.0
2013-11-15 11:35:00,79.32,79.36,79.26,79.27,13000.0,48.3085,48.3329,48.272,48.2781,13000.0
2013-11-15 11:40:00,79.29,79.31,79.23,79.3,31500.0,48.2903,48.3024,48.2537,48.2963,31500.0
2013-11-15 11:45:00,79.32,79.32,79.28,79.28,4600.0,48.3085,48.3085,48.2842,48.2842,4600.0
2013-11-15 11:50:00,79.31,79.32,79.23,79.26,5000.0,48.3024,48.3085,48.2537,48.272,5000.0
2013-11-15 11:55:00,79.26,79.31,79.19,79.2,59200.0,48.272,48.3024,48.2293,48.2354,59200.0
2013-11-15 12:00:00,79.2,79.25,79.18,79.21,21100.0,48.2354,48.2659,48.2233,48.2415,21100.0
2013-11-15 12:05:00,79.23,79.31,79.21,79.31,3900.0,48.2537,48.3024,48.2415,48.3024,3900.0
2013-11-15 12:10:00,79.3,79.36,79.3,79.36,4700.0,48.2963,48.3329,48.2963,48.3329,4700.0
2013-11-15 12:15:00,79.34,79.42,79.34,79.42,3400.0,48.3207,48.3694,48.3207,48.3694,3400.0
2013-11-15 12:20:00,79.43,79.43,79.25,79.39,23700.0,48.3755,48.3755,48.2659,48.3512,23700.0
2013-11-15 12:25:00,79.37,79.38,79.37,79.37,1400.0,48.339,48.3451,48.339,48.339,1400.0
2013-11-15 12:30:00,79.38,79.4,79.27,79.32,18000.0,48.3451,48.3572,48.2781,48.3085,18000.0
2013-11-15 12:35:00,79.3,79.32,79.28,79.28,1600.0,48.2963,48.3085,48.2842,48.2842,1600.0
2013-11-15 12:40:00,79.29,79.4,79.28,79.39,5300.0,48.2903,48.3572,48.2842,48.3512,5300.0
2013-11-15 12:45:00,79.4,79.44,79.4,79.44,6900.0,48.3572,48.3816,48.3572,48.3816,6900.0
2013-11-15 12:50:00,79.44,79.47,79.4,79.44,3400.0,48.3816,48.3999,48.3572,48.3816,3400.0
2013-11-15 12:55:00,79.46,79.53,79.44,79.49,12100.0,48.3938,48.4364,48.3816,48.4121,12100.0
2013-11-15 13:00:00,79.48,79.52,79.33,79.33,33300.0,48.406,48.4303,48.3146,48.3146,33300.0
2013-11-15 13:05:00,79.35,79.42,79.35,79.39,13600.0,48.3268,48.3694,48.3268,48.3512,13600.0
2013-11-15 13:10:00,79.4,79.47,79.32,79.38,18600.0,48.3572,48.3999,48.3085,48.3451,18600.0
2013-11-15 13:15:00,79.36,79.37,79.26,79.29,16400.0,48.3329,48.339,48.272,48.2903,16400.0
2013-11-15 13:20:00,79.27,79.32,79.21,79.21,8400.0,48.2781,48.3085,48.2415,48.2415,8400.0
2013-11-15 13:25:00,79.23,79.31,79.23,79.27,4300.0,48.2537,48.3024,48.2537,48.2781,4300.0
2013-11-15 13:30:00,79.25,79.31,79.25,79.27,11800.0,48.2659,48.3024,48.2659,48.2781,11800.0
2013-11-15 13:35:00,79.25,79.29,79.23,79.25,5700.0,48.2659,48.2903,48.2537,48.2659,5700.0
2013-11-15 13:40:00,79.26,79.34,79.26,79.34,3600.0,48.272,48.3207,48.272,48.3207,3600.0
2013-11-15 13:45:00,79.3,79.35,79.24,79.26,20100.0,48.2963,48.3268,48.2598,48.272,20100.0
2013-11-15 13:50:00,79.27,79.37,79.23,79.37,25500.0,48.2781,48.339,48.2537,48.339,25500.0
2013-11-15 13:55:00,79.41,79.44,79.4,79.41,3100.0,48.3633,48.3816,48.3572,48.3633,3100.0
2013-11-15 14:00:00,79.44,79.51,79.42,79.49,9000.0,48.3816,48.4242,48.3694,48.4121,9000.0
2013-11-15 14:05:00,79.48,79.51,79.45,79.46,8900.0,48.406,48.4242,48.3877,48.3938,8900.0
2013-11-15 14:10:00,79.46,79.52,79.45,79.45,7600.0,48.3938,48.4303,48.3877,48.3877,7600.0
2013-11-15 14:15:00,79.46,79.5,79.42,79.45,16800.0,48.3938,48.4181,48.3694,48.3877,16800.0
2013-11-15 14:20:00,79.45,79.45,79.38,79.45,8700.0,48.3877,48.3877,48.3451,48.3877,8700.0
2013-11-15 14:25:00,79.45,79.52,79.45,79.46,4700.0,48.3877,48.4303,48.3877,48.3938,4700.0
2013-11-15 14:30:00,79.45,79.45,79.38,79.38,6000.0,48.3877,48.3877,48.3451,48.3451,6000.0
2013-11-15 14:35:00,79.4,79.42,79.38,79.41,3100.0,48.3572,48.3694,48.3451,48.3633,3100.0
2013-11-15 14:40:00,79.4,79.42,79.38,79.41,6800.0,48.3572,48.3694,48.3451,48.3633,6800.0
2013-11-15 14:45:00,79.42,79.46,79.42,79.46,6200.0,48.3694,48.3938,48.3694,48.3938,6200.0
2013-11-15 14:50:00,79.47,79.49,79.46,79.48,3400.0,48.3999,48.4121,48.3938,48.406,3400.0
2013-11-15 14:55:00,79.47,79.49,79.41,79.45,6700.0,48.3999,48.4121,48.3633,48.3877,6700.0
2013-11-15 15:00:00,79.48,79.52,79.47,79.51,4000.0,48.406,48.4303,48.3999,48.4242,4000.0
2013-11-15 15:05:00,79.52,79.56,79.51,79.53,18000.0,48.4303,48.4547,48.4242,48.4364,18000.0
2013-11-15 15:10:00,79.54,79.6,79.51,79.55,24300.0,48.4425,48.4791,48.4242,48.4486,24300.0
2013-11-15 15:15:00,79.54,79.56,79.51,79.53,10900.0,48.4425,48.4547,48.4242,48.4364,10900.0
2013-11-15 15:20:00,79.54,79.62,79.54,79.6,15200.0,48.4425,48.4912,48.4425,48.4791,15200.0
2013-11-15 15:25:00,79.59,79.67,79.55,79.67,15500.0,48.473,48.5217,48.4486,48.5217,15500.0
2013-11-15 15:30:00,79.67,79.67,79.57,79.63,25000.0,48.5217,48.5217,48.4608,48.4973,25000.0
2013-11-15 15:35:00,79.61,79.69,79.59,79.66,16800.0,48.4851,48.5339,48.473,48.5156,16800.0
2013-11-15 15:40:00,79.65,79.68,79.63,79.65,10800.0,48.5095,48.5278,48.4973,48.5095,10800.0
2013-11-15 15:45:00,79.65,79.66,79.55,79.55,20500.0,48.5095,48.5156,48.4486,48.4486,20500.0
2013-11-15 15:50:00,79.57,79.58,79.5,79.55,32500.0,48.4608,48.4669,48.4181,48.4486,32500.0
2013-11-15 15:55:00,79.56,79.58,79.53,79.56,55700.0,48.4547,48.4669,48.4364,48.4547,55700.0
2013-11-18 09:30:00,79.59,79.81,79.58,79.7,57200.0,48.473,48.6069,48.4669,48.54,57200.0
2013-11-18 09:35:00,79.75,79.75,79.41,79.47,48200.0,48.5704,48.5704,48.3633,48.3999,48200.0
2013-11-18 09:40:00,79.42,79.65,79.4,79.52,19300.0,48.3694,48.5095,48.3572,48.4303,19300.0
2013-11-18 09:45:00,79.52,79.52,79.31,79.38,51000.0,48.4303,48.4303,48.3024,48.3451,51000.0
2013-11-18 09:50:00,79.41,79.8,79.28,79.72,28200.0,48.3633,48.6009,48.2842,48.5521,28200.0
2013-11-18 09:55:00,79.7,79.74,79.55,79.59,6900.0,48.54,48.5643,48.4486,48.473,6900.0
2013-11-18 10:00:00,79.52,79.52,79.29,79.29,7100.0,48.4303,48.4303,48.2903,48.2903,7100.0
2013-11-18 10:05:00,79.28,79.47,79.15,79.4,25800.0,48.2842,48.3999,48.205,48.3572,25800.0
2013-11-18 10:10:00,79.45,79.45,79.33,79.38,4000.0,48.3877,48.3877,48.3146,48.3451,4000.0
2013-11-18 10:15:00,79.4,79.48,79.35,79.43,17800.0,48.3572,48.406,48.3268,48.3755,17800.0
2013-11-18 10:20:00,79.46,79.56,79.42,79.53,22200.0,48.3938,48.4547,48.3694,48.4364,22200.0
2013-11-18 10:25:00,79.53,79.63,79.53,79.61,4400.0,48.4364,48.4973,48.4364,48.4851,4400.0
2013-11-18 10:30:00,79.66,79.7,79.6,79.62,6800.0,48.5156,48.54,48.4791,48.4912,6800.0
2013-11-18 10:35:00,79.63,79.65,79.6,79.63,6100.0,48.4973,48.5095,48.4791,48.4973,6100.0
2013-11-18 10:40:00,79.62,79.63,79.58,79.59,4700.0,48.4912,48.4973,48.4669,48.473,4700.0
2013-11-18 10:45:00,79.61,79.67,79.61,79.66,2200.0,48.4851,48.5217,48.4851,48.5156,2200.0
2013-11-18 10:50:00,79.66,79.7,79.65,79.7,5100.0,48.5156,48.54,48.5095,48.54,5100.0
2013-11-18 10:55:00,79.7,79.82,79.69,79.82,6900.0,48.54,48.613,48.5339,48.613,6900.0
2013-11-18 11:00:00,79.8,79.87,79.79,79.87,5300.0,48.6009,48.6435,48.5948,48.6435,5300.0
2013-11-18 11:05:00,79.9,79.93,79.84,79.84,9400.0,48.6618,48.68,48.6252,48.6252,9400.0
2013-11-18 11:10:00,79.83,79.86,79.72,79.75,15600.0,48.6191,48.6374,48.5521,48.5704,15600.0
2013-11-18 11:15:00,79.74,79.8,79.7,79.77,11500.0,48.5643,48.6009,48.54,48.5826,11500.0
2013-11-18 11:20:00,79.77,79.78,79.72,79.72,3600.0,48.5826,48.5887,48.5521,48.5521,3600.0
2013-11-18 11:25:00,79.71,79.75,79.7,79.73,4900.0,48.546,48.5704,48.54,48.5582,4900.0
2013-11-18 11:30:00,79.72,79.74,79.66,79.66,8600.0,48.5521,48.5643,48.5156,48.5156,8600.0
2013-11-18 11:35:00,79.68,79.7,79.63,79.64,10400.0,48.5278,48.54,48.4973,48.5034,10400.0
2013-11-18 11:40:00,79.64,79.76,79.63,79.76,6000.0,48.5034,48.5765,48.4973,48.5765,6000.0
2013-11-18 11:45:00,79.72,79.74,79.69,79.74,3600.0,48.5521,48.5643,48.5339,48.5643,3600.0
2013-11-18 11:50:00,79.75,79.79,79.73,79.75,8800.0,48.5704,48.5948,48.5582,48.5704,8800.0
2013-11-18 11:55:00,79.75,79.76,79.71,79.73,5200.0,48.5704,48.5765,48.546,48.5582,5200.0
2013-11-18 12:00:00,79.7,79.9,79.7,79.89,8300.0,48.54,48.6618,48.54,48.6557,8300.0
2013-11-18 12:05:00,79.91,79.99,79.91,79.98,13700.0,48.6679,48.7166,48.6679,48.7105,13700.0
2013-11-18 12:10:00,79.99,79.99,79.93,79.95,13600.0,48.7166,48.7166,48.68,48.6922,13600.0
2013-11-18 12:15:00,79.94,79.94,79.91,79.93,7400.0,48.6861,48.6861,48.6679,48.68,7400.0
2013-11-18 12:20:00,79.93,79.93,79.9,79.91,8100.0,48.68,48.68,48.6618,48.6679,8100.0
2013-11-18 12:25:00,79.91,79.95,79.8,79.86,72400.0,48.6679,48.6922,48.6009,48.6374,72400.0
2013-11-18 12:30:00,79.87,80.19,79.86,80.18,100700.0,48.6435,48.8384,48.6374,48.8323,100700.0
2013-11-18 12:35:00,80.2,80.31,80.19,80.2,22100.0,48.8445,48.9115,48.8384,48.8445,22100.0
2013-11-18 12:40:00,80.2,80.24,80.09,80.23,23200.0,48.8445,48.8688,48.7775,48.8627,23200.0
2013-11-18 12:45:00,80.25,80.35,80.23,80.34,16500.0,48.8749,48.9358,48.8627,48.9297,16500.0
2013-11-18 12:50:00,80.34,80.45,80.31,80.4,26900.0,48.9297,48.9967,48.9115,48.9663,26900.0
2013-11-18 12:55:00,80.42,80.5,80.42,80.5,16400.0,48.9785,49.0272,48.9785,49.0272,16400.0
2013-11-18 13:00:00,80.48,80.49,80.36,80.46,18400.0,49.015,49.0211,48.9419,49.0028,18400.0
2013-11-18 13:05:00,80.46,80.75,80.45,80.52,47500.0,49.0028,49.1794,48.9967,49.0394,47500.0
2013-11-18 13:10:00,80.53,80.65,80.52,80.64,10900.0,49.0455,49.1185,49.0394,49.1124,10900.0
2013-11-18 13:15:00,80.62,80.66,80.62,80.65,7900.0,49.1003,49.1246,49.1003,49.1185,7900.0
2013-11-18 13:20:00,80.64,80.64,80.44,80.45,13100.0,49.1124,49.1124,48.9906,48.9967,13100.0
2013-11-18 13:25:00,80.43,80.54,80.39,80.52,7500.0,48.9845,49.0515,48.9602,49.0394,7500.0
2013-11-18 13:30:00,80.5,80.57,80.46,80.56,34700.0,49.0272,49.0698,49.0028,49.0637,34700.0
2013-11-18 13:35:00,80.56,80.65,80.55,80.57,21600.0,49.0637,49.1185,49.0576,49.0698,21600.0
2013-11-18 13:40:00,80.57,80.62,80.46,80.62,44500.0,49.0698,49.1003,49.0028,49.1003,44500.0
2013-11-18 13:45:00,80.62,80.69,80.58,80.69,15100.0,49.1003,49.1429,49.0759,49.1429,15100.0
2013-11-18 13:50:00,80.7,80.78,80.69,80.78,14000.0,49.149,49.1977,49.1429,49.1977,14000.0
2013-11-18 13:55:00,80.78,80.78,80.68,80.7,9400.0,49.1977,49.1977,49.1368,49.149,9400.0
2013-11-18 14:00:00,80.69,80.69,80.57,80.57,6000.0,49.1429,49.1429,49.0698,49.0698,6000.0
2013-11-18 14:05:00,80.57,80.65,80.57,80.59,12300.0,49.0698,49.1185,49.0698,49.082,12300.0
2013-11-18 14:10:00,80.59,80.59,80.55,80.56,4600.0,49.082,49.082,49.0576,49.0637,4600.0
2013-11-18 14:15:00,80.53,80.58,80.53,80.58,4200.0,49.0455,49.0759,49.0455,49.0759,4200.0
2013-11-18 14:20:00,80.56,80.59,80.52,80.55,7500.0,49.0637,49.082,49.0394,49.0576,7500.0
2013-11-18 14:25:00,80.53,80.58,80.21,80.3,72500.0,49.0455,49.0759,48.8506,48.9054,72500.0
2013-11-18 14:30:00,80.3,80.3,80.13,80.14,12600.0,48.9054,48.9054,48.8018,48.8079,12600.0
2013-11-18 14:35:00,80.13,80.3,80.13,80.17,30700.0,48.8018,48.9054,48.8018,48.8262,30700.0
2013-11-18 14:40:00,80.18,80.19,80.04,80.04,11900.0,48.8323,48.8384,48.747,48.747,11900.0
2013-11-18 14:45:00,80.05,80.06,79.96,79.97,10700.0,48.7531,48.7592,48.6983,48.7044,10700.0
2013-11-18 14:50:00,79.95,79.95,79.85,79.88,9900.0,48.6922,48.6922,48.6313,48.6496,9900.0
2013-11-18 14:55:00,79.88,79.95,79.84,79.89,12500.0,48.6496,48.6922,48.6252,48.6557,12500.0
2013-11-18 15:00:00,79.89,79.95,79.89,79.95,12100.0,48.6557,48.6922,48.6557,48.6922,12100.0
2013-11-18 15:05:00,79.93,79.96,79.9,79.95,12000.0,48.68,48.6983,48.6618,48.6922,12000.0
2013-11-18 15:10:00,79.95,79.95,79.79,79.85,20800.0,48.6922,48.6922,48.5948,48.6313,20800.0
2013-11-18 15:15:00,79.84,79.91,79.75,79.91,13700.0,48.6252,48.6679,48.5704,48.6679,13700.0
2013-11-18 15:20:00,79.91,79.92,79.7,79.7,22200.0,48.6679,48.6739,48.54,48.54,22200.0
2013-11-18 15:25:00,79.69,79.78,79.65,79.72,29500.0,48.5339,48.5887,48.5095,48.5521,29500.0
2013-11-18 15:30:00,79.72,79.72,79.6,79.66,27100.0,48.5521,48.5521,48.4791,48.5156,27100.0
2013-11-18 15:35:00,79.64,79.69,79.61,79.67,15100.0,48.5034,48.5339,48.4851,48.5217,15100.0
2013-11-18 15:40:00,79.67,79.67,79.58,79.64,32300.0,48.5217,48.5217,48.4669,48.5034,32300.0
2013-11-18 15:45:00,79.63,79.66,79.59,79.63,28300.0,48.4973,48.5156,48.473,48.4973,28300.0
2013-11-18 15:50:00,79.64,79.69,79.61,79.62,42200.0,48.5034,48.5339,48.4851,48.4912,42200.0
2013-11-18 15:55:00,79.61,79.78,79.59,79.77,68200.0,48.4851,48.5887,48.473,48.5826,68200.0
2013-11-19 09:30:00,79.93,79.99,79.31,79.79,29100.0,48.68,48.7166,48.3024,48.5948,29100.0
2013-11-19 09:35:00,79.89,80.07,79.73,79.94,101500.0,48.6557,48.7653,48.5582,48.6861,101500.0
2013-11-19 09:40:00,79.95,79.98,79.64,79.76,78800.0,48.6922,48.7105,48.5034,48.5765,78800.0
2013-11-19 09:45:00,79.75,79.85,79.68,79.75,41100.0,48.5704,48.6313,48.5278,48.5704,41100.0
2013-11-19 09:50:00,79.76,80.12,79.75,80.12,22700.0,48.5765,48.7957,48.5704,48.7957,22700.0
2013-11-19 09:55:00,80.13,80.45,80.12,80.45,12500.0,48.8018,48.9967,48.7957,48.9967,12500.0
2013-11-19 10:00:00,80.47,80.72,80.13,80.49,82000.0,49.0089,49.1612,48.8018,49.0211,82000.0
2013-11-19 10:05:00,80.4,80.62,80.39,80.56,12100.0,48.9663,49.1003,48.9602,49.0637,12100.0
2013-11-19 10:10:00,80.56,80.63,80.56,80.6,6300.0,49.0637,49.1064,49.0637,49.0881,6300.0
2013-11-19 10:15:00,80.64,80.95,80.64,80.9,47100.0,49.1124,49.3012,49.1124,49.2708,47100.0
2013-11-19 10:20:00,80.9,80.91,80.78,80.82,10900.0,49.2708,49.2769,49.1977,49.2221,10900.0
2013-11-19 10:25:00,80.82,80.83,80.68,80.74,13900.0,49.2221,49.2282,49.1368,49.1733,13900.0
2013-11-19 10:30:00,80.72,80.82,80.65,80.8,10100.0,49.1612,49.2221,49.1185,49.2099,10100.0
2013-11-19 10:35:00,80.8,81.24,80.8,81.2,29600.0,49.2099,49.4779,49.2099,49.4535,29600.0
2013-11-19 10:40:00,81.2,81.26,81.12,81.2,13800.0,49.4535,49.49,49.4048,49.4535,13800.0
2013-11-19 10:45:00,81.17,81.23,81.05,81.05,16300.0,49.4352,49.4718,49.3621,49.3621,16300.0
2013-11-19 10:50:00,81.09,81.1,81.03,81.09,6500.0,49.3865,49.3926,49.35,49.3865,6500.0
2013-11-19 10:55:00,81.06,81.12,81.02,81.09,41100.0,49.3682,49.4048,49.3439,49.3865,41100.0
2013-11-19 11:00:00,81.09,81.14,81.06,81.09,12500.0,49.3865,49.417,49.3682,49.3865,12500.0
2013-11-19 11:05:00,81.09,81.12,81.01,81.09,15300.0,49.3865,49.4048,49.3378,49.3865,15300.0
2013-11-19 11:10:00,81.1,81.1,81.01,81.05,8500.0,49.3926,49.3926,49.3378,49.3621,8500.0
2013-11-19 11:15:00,81.06,81.07,80.87,80.89,40700.0,49.3682,49.3743,49.2525,49.2647,40700.0
2013-11-19 11:20:00,80.86,80.88,80.7,80.71,15200.0,49.2464,49.2586,49.149,49.1551,15200.0
2013-11-19 11:25:00,80.68,80.71,80.55,80.55,24500.0,49.1368,49.1551,49.0576,49.0576,24500.0
2013-11-19 11:30:00,80.56,80.61,80.54,80.61,31700.0,49.0637,49.0942,49.0515,49.0942,31700.0
2013-11-19 11:35:00,80.62,80.67,80.61,80.65,10700.0,49.1003,49.1307,49.0942,49.1185,10700.0
2013-11-19 11:40:00,80.62,80.62,80.35,80.37,15100.0,49.1003,49.1003,48.9358,48.948,15100.0
2013-11-19 11:45:00,80.35,80.37,80.29,80.35,12500.0,48.9358,48.948,48.8993,48.9358,12500.0
2013-11-19 11:50:00,80.37,80.4,80.36,80.4,6500.0,48.948,48.9663,48.9419,48.9663,6500.0
2013-11-19 11:55:00,80.41,80.43,80.33,80.38,5900.0,48.9724,48.9845,48.9236,48.9541,5900.0
2013-11-19 12:00:00,80.38,80.47,80.38,80.47,14000.0,48.9541,49.0089,48.9541,49.0089,14000.0
2013-11-19 12:05:00,80.47,80.68,80.46,80.67,13900.0,49.0089,49.1368,49.0028,49.1307,13900.0
2013-11-19 12:10:00,80.67,80.76,80.66,80.76,5000.0,49.1307,49.1855,49.1246,49.1855,5000.0
2013-11-19 12:15:00,80.75,80.85,80.75,80.82,9000.0,49.1794,49.2403,49.1794,49.2221,9000.0
2013-11-19 12:20:00,80.82,80.82,80.73,80.8,2500.0,49.2221,49.2221,49.1673,49.2099,2500.0
2013-11-19 12:25:00,80.82,80.87,80.82,80.87,4800.0,49.2221,49.2525,49.2221,49.2525,4800.0
2013-11-19 12:30:00,80.84,80.87,80.81,80.87,4900.0,49.2343,49.2525,49.216,49.2525,4900.0
2013-11-19 12:35:00,80.88,80.92,80.88,80.9,2800.0,49.2586,49.283,49.2586,49.2708,2800.0
2013-11-19 12:40:00,80.92,80.92,80.78,80.8,6700.0,49.283,49.283,49.1977,49.2099,6700.0
2013-11-19 12:45:00,80.79,80.81,80.74,80.74,5400.0,49.2038,49.216,49.1733,49.1733,5400.0
2013-11-19 12:50:00,80.77,80.77,80.74,80.75,2500.0,49.1916,49.1916,49.1733,49.1794,2500.0
2013-11-19 12:55:00,80.75,80.75,80.55,80.56,17200.0,49.1794,49.1794,49.0576,49.0637,17200.0
2013-11-19 13:00:00,80.57,80.61,80.56,80.61,3500.0,49.0698,49.0942,49.0637,49.0942,3500.0
2013-11-19 13:05:00,80.61,80.66,80.56,80.62,3200.0,49.0942,49.1246,49.0637,49.1003,3200.0
2013-11-19 13:10:00,80.63,80.71,80.62,80.69,22500.0,49.1064,49.1551,49.1003,49.1429,22500.0
2013-11-19 13:15:00,80.68,80.74,80.68,80.74,5200.0,49.1368,49.1733,49.1368,49.1733,5200.0
2013-11-19 13:20:00,80.75,80.77,80.6,80.6,4700.0,49.1794,49.1916,49.0881,49.0881,4700.0
2013-11-19 13:25:00,80.6,80.64,80.57,80.6,3800.0,49.0881,49.1124,49.0698,49.0881,3800.0
2013-11-19 13:30:00,80.57,80.62,80.49,80.62,8800.0,49.0698,49.1003,49.0211,49.1003,8800.0
2013-11-19 13:35:00,80.62,80.71,80.6,80.63,11900.0,49.1003,49.1551,49.0881,49.1064,11900.0
2013-11-19 13:40:00,80.63,80.73,80.62,80.73,7100.0,49.1064,49.1673,49.1003,49.1673,7100.0
2013-11-19 13:45:00,80.73,80.75,80.66,80.71,9600.0,49.1673,49.1794,49.1246,49.1551,9600.0
2013-11-19 13:50:00,80.69,80.7,80.6,80.65,7500.0,49.1429,49.149,49.0881,49.1185,7500.0
2013-11-19 13:55:00,80.65,80.73,80.65,80.71,17700.0,49.1185,49.1673,49.1185,49.1551,17700.0
2013-11-19 14:00:00,80.7,80.87,80.7,80.83,17600.0,49.149,49.2525,49.149,49.2282,17600.0
2013-11-19 14:05:00,80.84,80.89,80.77,80.77,9800.0,49.2343,49.2647,49.1916,49.1916,9800.0
2013-11-19 14:10:00,80.74,80.9,80.72,80.9,55900.0,49.1733,49.2708,49.1612,49.2708,55900.0
2013-11-19 14:15:00,80.89,81.04,80.89,81.03,8900.0,49.2647,49.3561,49.2647,49.35,8900.0
2013-11-19 14:20:00,81.01,81.06,80.95,81.03,14600.0,49.3378,49.3682,49.3012,49.35,14600.0
2013-11-19 14:25:00,81.0,81.01,80.86,80.9,11700.0,49.3317,49.3378,49.2464,49.2708,11700.0
2013-11-19 14:30:00,80.92,80.96,80.87,80.9,6500.0,49.283,49.3073,49.2525,49.2708,6500.0
2013-11-19 14:35:00,80.9,81.0,80.9,80.98,7300.0,49.2708,49.3317,49.2708,49.3195,7300.0
2013-11-19 14:40:00,81.02,81.08,80.99,81.06,14400.0,49.3439,49.3804,49.3256,49.3682,14400.0
2013-11-19 14:45:00,81.08,81.13,81.06,81.08,8800.0,49.3804,49.4109,49.3682,49.3804,8800.0
2013-11-19 14:50:00,81.07,81.07,81.05,81.05,7100.0,49.3743,49.3743,49.3621,49.3621,7100.0
2013-11-19 14:55:00,81.05,81.1,81.04,81.05,23700.0,49.3621,49.3926,49.3561,49.3621,23700.0
2013-11-19 15:00:00,81.05,81.22,81.05,81.11,49100.0,49.3621,49.4657,49.3621,49.3987,49100.0
2013-11-19 15:05:00,81.11,81.19,81.06,81.1,11300.0,49.3987,49.4474,49.3682,49.3926,11300.0
2013-11-19 15:10:00,81.11,81.11,81.04,81.08,14200.0,49.3987,49.3987,49.3561,49.3804,14200.0
2013-11-19 15:15:00,81.08,81.2,81.08,81.15,31100.0,49.3804,49.4535,49.3804,49.4231,31100.0
2013-11-19 15:20:00,81.15,81.19,81.14,81.17,15400.0,49.4231,49.4474,49.417,49.4352,15400.0
2013-11-19 15:25:00,81.19,81.21,81.17,81.19,14200.0,49.4474,49.4596,49.4352,49.4474,14200.0
2013-11-19 15:30:00,81.18,81.21,81.1,81.15,56100.0,49.4413,49.4596,49.3926,49.4231,56100.0
2013-11-19 15:35:00,81.15,81.19,81.14,81.15,23700.0,49.4231,49.4474,49.417,49.4231,23700.0
2013-11-19 15:40:00,81.15,81.16,81.09,81.16,41400.0,49.4231,49.4291,49.3865,49.4291,41400.0
2013-11-19 15:45:00,81.15,81.22,81.14,81.17,64500.0,49.4231,49.4657,49.417,49.4352,64500.0
2013-11-19 15:50:00,81.16,81.2,81.11,81.17,88600.0,49.4291,49.4535,49.3987,49.4352,88600.0
2013-11-19 15:55:00,81.14,81.26,81.06,81.14,108800.0,49.417,49.49,49.3682,49.417,108800.0
2013-11-20 09:30:00,81.26,81.34,80.92,81.33,26500.0,49.49,49.5388,49.283,49.5327,26500.0
2013-11-20 09:35:00,81.34,81.42,81.19,81.19,26000.0,49.5388,49.5875,49.4474,49.4474,26000.0
2013-11-20 09:40:00,81.19,81.28,81.15,81.18,86000.0,49.4474,49.5022,49.4231,49.4413,86000.0
2013-11-20 09:45:00,81.2,81.31,81.18,81.28,9600.0,49.4535,49.5205,49.4413,49.5022,9600.0
2013-11-20 09:50:00,81.25,81.25,81.17,81.19,19600.0,49.484,49.484,49.4352,49.4474,19600.0
2013-11-20 09:55:00,81.17,81.22,80.93,81.22,11000.0,49.4352,49.4657,49.2891,49.4657,11000.0
2013-11-20 10:00:00,81.19,81.19,81.06,81.16,16100.0,49.4474,49.4474,49.3682,49.4291,16100.0
2013-11-20 10:05:00,81.16,81.4,81.13,81.39,17200.0,49.4291,49.5753,49.4109,49.5692,17200.0
2013-11-20 10:10:00,81.35,81.41,81.35,81.39,7100.0,49.5449,49.5814,49.5449,49.5692,7100.0
2013-11-20 10:15:00,81.42,81.5,81.33,81.37,13400.0,49.5875,49.6362,49.5327,49.557,13400.0
2013-11-20 10:20:00,81.38,81.6,81.38,81.53,43200.0,49.5631,49.6971,49.5631,49.6545,43200.0
2013-11-20 10:25:00,81.53,81.65,81.48,81.54,16700.0,49.6545,49.7276,49.624,49.6606,16700.0
2013-11-20 10:30:00,81.55,81.68,81.5,81.65,56800.0,49.6667,49.7458,49.6362,49.7276,56800.0
2013-11-20 10:35:00,81.65,81.74,81.54,81.74,22700.0,49.7276,49.7824,49.6606,49.7824,22700.0
2013-11-20 10:40:00,81.72,81.74,81.65,81.69,6900.0,49.7702,49.7824,49.7276,49.7519,6900.0
2013-11-20 10:45:00,81.69,81.85,81.66,81.79,27100.0,49.7519,49.8494,49.7337,49.8128,27100.0
2013-11-20 10:50:00,81.79,81.82,81.66,81.73,20400.0,49.8128,49.8311,49.7337,49.7763,20400.0
2013-11-20 10:55:00,81.74,81.76,81.65,81.75,42600.0,49.7824,49.7946,49.7276,49.7885,42600.0
2013-11-20 11:00:00,81.75,81.85,81.67,81.71,28100.0,49.7885,49.8494,49.7398,49.7641,28100.0
2013-11-20 11:05:00,81.71,81.89,81.65,81.81,49000.0,49.7641,49.8737,49.7276,49.825,49000.0
2013-11-20 11:10:00,81.81,81.81,81.63,81.73,7600.0,49.825,49.825,49.7154,49.7763,7600.0
2013-11-20 11:15:00,81.75,81.85,81.75,81.8,9700.0,49.7885,49.8494,49.7885,49.8189,9700.0
2013-11-20 11:20:00,81.79,81.83,81.76,81.81,13700.0,49.8128,49.8372,49.7946,49.825,13700.0
2013-11-20 11:25:00,81.8,81.82,81.69,81.69,10800.0,49.8189,49.8311,49.7519,49.7519,10800.0
2013-11-20 11:30:00,81.72,81.74,81.65,81.72,11200.0,49.7702,49.7824,49.7276,49.7702,11200.0
2013-11-20 11:35:00,81.72,81.78,81.66,81.67,13900.0,49.7702,49.8067,49.7337,49.7398,13900.0
2013-11-20 11:40:00,81.67,81.75,81.67,81.75,9500.0,49.7398,49.7885,49.7398,49.7885,9500.0
2013-11-20 11:45:00,81.75,81.75,81.66,81.69,15500.0,49.7885,49.7885,49.7337,49.7519,15500.0
2013-11-20 11:50:00,81.7,81.7,81.6,81.64,16300.0,49.758,49.758,49.6971,49.7215,16300.0
2013-11-20 11:55:00,81.64,81.73,81.64,81.67,9800.0,49.7215,49.7763,49.7215,49.7398,9800.0
2013-11-20 12:00:00,81.66,81.79,81.65,81.79,6000.0,49.7337,49.8128,49.7276,49.8128,6000.0
2013-11-20 12:05:00,81.8,81.89,81.78,81.78,11800.0,49.8189,49.8737,49.8067,49.8067,11800.0
2013-11-20 12:10:00,81.78,81.85,81.75,81.85,11800.0,49.8067,49.8494,49.7885,49.8494,11800.0
2013-11-20 12:15:00,81.83,81.89,81.81,81.82,10200.0,49.8372,49.8737,49.825,49.8311,10200.0
2013-11-20 12:20:00,81.81,81.87,81.81,81.83,10100.0,49.825,49.8616,49.825,49.8372,10100.0
2013-11-20 12:25:00,81.83,81.87,81.82,81.84,12000.0,49.8372,49.8616,49.8311,49.8433,12000.0
2013-11-20 12:30:00,81.85,81.86,81.84,81.85,11800.0,49.8494,49.8555,49.8433,49.8494,11800.0
2013-11-20 12:35:00,81.84,81.97,81.84,81.92,14100.0,49.8433,49.9225,49.8433,49.892,14100.0
2013-11-20 12:40:00,81.93,81.96,81.9,81.93,9800.0,49.8981,49.9164,49.8798,49.8981,9800.0
2013-11-20 12:45:00,81.93,81.96,81.93,81.95,14400.0,49.8981,49.9164,49.8981,49.9103,14400.0
2013-11-20 12:50:00,81.95,81.95,81.83,81.88,11900.0,49.9103,49.9103,49.8372,49.8676,11900.0
2013-11-20 12:55:00,81.88,81.96,81.88,81.96,8100.0,49.8676,49.9164,49.8676,49.9164,8100.0
2013-11-20 13:00:00,81.96,82.16,81.96,82.1,45400.0,49.9164,50.0382,49.9164,50.0016,45400.0
2013-11-20 13:05:00,82.09,82.15,82.09,82.13,7700.0,49.9955,50.0321,49.9955,50.0199,7700.0
2013-11-20 13:10:00,82.13,82.17,82.07,82.1,26700.0,50.0199,50.0443,49.9834,50.0016,26700.0
2013-11-20 13:15:00,82.1,82.12,82.05,82.1,12100.0,50.0016,50.0138,49.9712,50.0016,12100.0
2013-11-20 13:20:00,82.1,82.15,82.06,82.13,17900.0,50.0016,50.0321,49.9773,50.0199,17900.0
2013-11-20 13:25:00,82.13,82.13,82.02,82.04,35500.0,50.0199,50.0199,49.9529,49.9651,35500.0
2013-11-20 13:30:00,82.07,82.15,82.06,82.14,12600.0,49.9834,50.0321,49.9773,50.026,12600.0
2013-11-20 13:35:00,82.14,82.19,82.09,82.12,28900.0,50.026,50.0564,49.9955,50.0138,28900.0
2013-11-20 13:40:00,82.12,82.25,82.12,82.25,13800.0,50.0138,50.093,50.0138,50.093,13800.0
2013-11-20 13:45:00,82.26,82.34,82.26,82.33,28000.0,50.0991,50.1478,50.0991,50.1417,28000.0
2013-11-20 13:50:00,82.34,82.47,82.33,82.45,23300.0,50.1478,50.227,50.1417,50.2148,23300.0
2013-11-20 13:55:00,82.47,82.49,82.4,82.49,25300.0,50.227,50.2392,50.1843,50.2392,25300.0
2013-11-20 14:00:00,82.49,82.5,82.27,82.43,38400.0,50.2392,50.2452,50.1052,50.2026,38400.0
2013-11-20 14:05:00,82.45,82.45,82.26,82.33,25100.0,50.2148,50.2148,50.0991,50.1417,25100.0
2013-11-20 14:10:00,82.3,82.32,82.02,82.1,37900.0,50.1234,50.1356,49.9529,50.0016,37900.0
2013-11-20 14:15:00,82.11,82.45,82.07,82.45,23700.0,50.0077,50.2148,49.9834,50.2148,23700.0
2013-11-20 14:20:00,82.44,82.48,82.34,82.46,20900.0,50.2087,50.2331,50.1478,50.2209,20900.0
2013-11-20 14:25:00,82.46,82.46,82.38,82.45,18600.0,50.2209,50.2209,50.1722,50.2148,18600.0
2013-11-20 14:30:00,82.44,82.44,82.09,82.1,59400.0,50.2087,50.2087,49.9955,50.0016,59400.0
2013-11-20 14:35:00,82.11,82.11,82.0,82.01,33700.0,50.0077,50.0077,49.9407,49.9468,33700.0
2013-11-20 14:40:00,82.0,82.0,81.84,81.88,42200.0,49.9407,49.9407,49.8433,49.8676,42200.0
2013-11-20 14:45:00,81.89,81.96,81.86,81.94,26900.0,49.8737,49.9164,49.8555,49.9042,26900.0
2013-11-20 14:50:00,81.94,81.94,81.47,81.58,65600.0,49.9042,49.9042,49.6179,49.6849,65600.0
2013-11-20 14:55:00,81.58,81.62,81.54,81.61,28300.0,49.6849,49.7093,49.6606,49.7032,28300.0
2013-11-20 15:00:00,81.6,81.6,81.4,81.4,25800.0,49.6971,49.6971,49.5753,49.5753,25800.0
2013-11-20 15:05:00,81.38,81.46,81.36,81.41,27800.0,49.5631,49.6119,49.5509,49.5814,27800.0
2013-11-20 15:10:00,81.43,81.6,81.42,81.55,23900.0,49.5936,49.6971,49.5875,49.6667,23900.0
2013-11-20 15:15:00,81.57,81.64,81.54,81.55,17600.0,49.6788,49.7215,49.6606,49.6667,17600.0
2013-11-20 15:20:00,81.55,81.67,81.54,81.61,19100.0,49.6667,49.7398,49.6606,49.7032,19100.0
2013-11-20 15:25:00,81.61,81.72,81.6,81.69,15900.0,49.7032,49.7702,49.6971,49.7519,15900.0
2013-11-20 15:30:00,81.69,81.7,81.59,81.59,31200.0,49.7519,49.758,49.691,49.691,31200.0
2013-11-20 15:35:00,81.57,81.58,81.49,81.5,45800.0,49.6788,49.6849,49.6301,49.6362,45800.0
2013-11-20 15:40:00,81.5,81.56,81.46,81.46,44500.0,49.6362,49.6728,49.6119,49.6119,44500.0
2013-11-20 15:45:00,81.46,81.49,81.39,81.4,42900.0,49.6119,49.6301,49.5692,49.5753,42900.0
2013-11-20 15:50:00,81.39,81.43,81.32,81.33,67400.0,49.5692,49.5936,49.5266,49.5327,67400.0
2013-11-20 15:55:00,81.33,81.47,81.33,81.42,81300.0,49.5327,49.6179,49.5327,49.5875,81300.0
2013-11-21 09:30:00,81.53,82.11,81.48,82.09,23900.0,49.6545,50.0077,49.624,49.9955,23900.0
2013-11-21 09:35:00,82.06,82.21,81.82,82.13,33300.0,49.9773,50.0686,49.8311,50.0199,33300.0
2013-11-21 09:40:00,82.13,82.37,82.07,82.21,21100.0,50.0199,50.1661,49.9834,50.0686,21100.0
2013-11-21 09:45:00,82.25,82.38,82.17,82.25,15900.0,50.093,50.1722,50.0443,50.093,15900.0
2013-11-21 09:50:00,82.25,82.36,82.21,82.31,15800.0,50.093,50.16,50.0686,50.1295,15800.0
2013-11-21 09:55:00,82.32,82.61,82.3,82.59,44300.0,50.1356,50.3122,50.1234,50.3001,44300.0
2013-11-21 10:00:00,82.61,82.61,82.33,82.54,69800.0,50.3122,50.3122,50.1417,50.2696,69800.0
2013-11-21 10:05:00,82.52,82.53,82.38,82.41,47600.0,50.2574,50.2635,50.1722,50.1904,47600.0
2013-11-21 10:10:00,82.46,82.69,82.41,82.64,28600.0,50.2209,50.361,50.1904,50.3305,28600.0
2013-11-21 10:15:00,82.64,82.67,82.56,82.66,13200.0,50.3305,50.3488,50.2818,50.3427,13200.0
2013-11-21 10:20:00,82.66,82.71,82.66,82.7,12300.0,50.3427,50.3731,50.3427,50.3671,12300.0
2013-11-21 10:25:00,82.71,82.84,82.7,82.8,21800.0,50.3731,50.4523,50.3671,50.428,21800.0
2013-11-21 10:30:00,82.8,82.83,82.75,82.8,24700.0,50.428,50.4462,50.3975,50.428,24700.0
2013-11-21 10:35:00,82.8,82.82,82.72,82.74,21700.0,50.428,50.4401,50.3792,50.3914,21700.0
2013-11-21 10:40:00,82.74,82.85,82.74,82.83,15000.0,50.3914,50.4584,50.3914,50.4462,15000.0
2013-11-21 10:45:00,82.84,82.99,82.84,82.97,25000.0,50.4523,50.5437,50.4523,50.5315,25000.0
2013-11-21 10:50:00,82.98,83.13,82.97,83.13,36900.0,50.5376,50.6289,50.5315,50.6289,36900.0
2013-11-21 10:55:00,83.11,83.28,83.11,83.17,32200.0,50.6168,50.7203,50.6168,50.6533,32200.0
2013-11-21 11:00:00,83.16,83.2,83.02,83.06,16300.0,50.6472,50.6716,50.5619,50.5863,16300.0
2013-11-21 11:05:00,83.05,83.19,83.04,83.19,15800.0,50.5802,50.6655,50.5741,50.6655,15800.0
2013-11-21 11:10:00,83.18,83.23,83.17,83.2,17400.0,50.6594,50.6898,50.6533,50.6716,17400.0
2013-11-21 11:15:00,83.2,83.24,83.19,83.2,17200.0,50.6716,50.6959,50.6655,50.6716,17200.0
2013-11-21 11:20:00,83.2,83.23,83.15,83.15,80400.0,50.6716,50.6898,50.6411,50.6411,80400.0
2013-11-21 11:25:00,83.15,83.26,83.14,83.21,37200.0,50.6411,50.7081,50.635,50.6777,37200.0
2013-11-21 11:30:00,83.21,83.22,83.14,83.16,15300.0,50.6777,50.6838,50.635,50.6472,15300.0
2013-11-21 11:35:00,83.14,83.15,82.94,82.94,12600.0,50.635,50.6411,50.5132,50.5132,12600.0
2013-11-21 11:40:00,82.92,82.95,82.88,82.95,10400.0,50.501,50.5193,50.4767,50.5193,10400.0
2013-11-21 11:45:00,82.95,83.2,82.94,83.18,22500.0,50.5193,50.6716,50.5132,50.6594,22500.0
2013-11-21 11:50:00,83.19,83.28,83.18,83.26,24800.0,50.6655,50.7203,50.6594,50.7081,24800.0
2013-11-21 11:55:00,83.3,83.38,83.15,83.38,54000.0,50.7325,50.7812,50.6411,50.7812,54000.0
2013-11-21 12:00:00,83.37,83.42,83.34,83.35,15600.0,50.7751,50.8056,50.7568,50.7629,15600.0
2013-11-21 12:05:00,83.35,83.35,83.22,83.24,10700.0,50.7629,50.7629,50.6838,50.6959,10700.0
2013-11-21 12:10:00,83.23,83.23,83.18,83.2,4200.0,50.6898,50.6898,50.6594,50.6716,4200.0
2013-11-21 12:15:00,83.21,83.29,83.2,83.2,16200.0,50.6777,50.7264,50.6716,50.6716,16200.0
2013-11-21 12:20:00,83.19,83.22,83.16,83.2,12400.0,50.6655,50.6838,50.6472,50.6716,12400.0
2013-11-21 12:25:00,83.19,83.2,83.15,83.17,15800.0,50.6655,50.6716,50.6411,50.6533,15800.0
2013-11-21 12:30:00,83.17,83.17,83.05,83.09,23000.0,50.6533,50.6533,50.5802,50.6046,23000.0
2013-11-21 12:35:00,83.09,83.25,83.08,83.24,21600.0,50.6046,50.702,50.5985,50.6959,21600.0
2013-11-21 12:40:00,83.25,83.34,83.21,83.33,10200.0,50.702,50.7568,50.6777,50.7507,10200.0
2013-11-21 12:45:00,83.35,83.35,83.23,83.24,11500.0,50.7629,50.7629,50.6898,50.6959,11500.0
2013-11-21 12:50:00,83.21,83.24,83.19,83.2,36600.0,50.6777,50.6959,50.6655,50.6716,36600.0
2013-11-21 12:55:00,83.2,83.2,83.07,83.07,13300.0,50.6716,50.6716,50.5924,50.5924,13300.0
2013-11-21 13:00:00,83.09,83.17,83.09,83.15,13300.0,50.6046,50.6533,50.6046,50.6411,13300.0
2013-11-21 13:05:00,83.16,83.2,83.13,83.17,14500.0,50.6472,50.6716,50.6289,50.6533,14500.0
2013-11-21 13:10:00,83.16,83.17,83.05,83.13,19200.0,50.6472,50.6533,50.5802,50.6289,19200.0
2013-11-21 13:15:00,83.14,83.15,83.09,83.12,21200.0,50.635,50.6411,50.6046,50.6228,21200.0
2013-11-21 13:20:00,83.13,83.16,83.12,83.14,13500.0,50.6289,50.6472,50.6228,50.635,13500.0
2013-11-21 13:25:00,83.15,83.16,83.09,83.09,10800.0,50.6411,50.6472,50.6046,50.6046,10800.0
2013-11-21 13:30:00,83.09,83.14,83.09,83.13,3700.0,50.6046,50.635,50.6046,50.6289,3700.0
2013-11-21 13:35:00,83.13,83.13,83.07,83.12,25900.0,50.6289,50.6289,50.5924,50.6228,25900.0
2013-11-21 13:40:00,83.13,83.25,83.12,83.23,4000.0,50.6289,50.702,50.6228,50.6898,4000.0
2013-11-21 13:45:00,83.25,83.28,83.19,83.28,7700.0,50.702,50.7203,50.6655,50.7203,7700.0
2013-11-21 13:50:00,83.28,83.29,83.22,83.28,8000.0,50.7203,50.7264,50.6838,50.7203,8000.0
2013-11-21 13:55:00,83.26,83.27,83.21,83.22,6900.0,50.7081,50.7142,50.6777,50.6838,6900.0
2013-11-21 14:00:00,83.21,83.24,83.2,83.2,4400.0,50.6777,50.6959,50.6716,50.6716,4400.0
2013-11-21 14:05:00,83.21,83.23,83.2,83.2,5700.0,50.6777,50.6898,50.6716,50.6716,5700.0
2013-11-21 14:10:00,83.2,83.24,83.2,83.22,8800.0,50.6716,50.6959,50.6716,50.6838,8800.0
2013-11-21 14:15:00,83.22,83.31,83.22,83.29,7600.0,50.6838,50.7386,50.6838,50.7264,7600.0
2013-11-21 14:20:00,83.28,83.29,83.25,83.28,9200.0,50.7203,50.7264,50.702,50.7203,9200.0
2013-11-21 14:25:00,83.28,83.28,83.25,83.26,5300.0,50.7203,50.7203,50.702,50.7081,5300.0
2013-11-21 14:30:00,83.26,83.36,83.24,83.33,18600.0,50.7081,50.769,50.6959,50.7507,18600.0
2013-11-21 14:35:00,83.33,83.35,83.3,83.3,12300.0,50.7507,50.7629,50.7325,50.7325,12300.0
2013-11-21 14:40:00,83.3,83.36,83.25,83.33,15200.0,50.7325,50.769,50.702,50.7507,15200.0
2013-11-21 14:45:00,83.34,83.39,83.31,83.39,18500.0,50.7568,50.7873,50.7386,50.7873,18500.0
2013-11-21 14:50:00,83.39,83.48,83.37,83.47,16100.0,50.7873,50.8421,50.7751,50.836,16100.0
2013-11-21 14:55:00,83.46,83.49,83.43,83.49,8000.0,50.8299,50.8482,50.8116,50.8482,8000.0
2013-11-21 15:00:00,83.48,83.51,83.46,83.5,16300.0,50.8421,50.8604,50.8299,50.8543,16300.0
2013-11-21 15:05:00,83.5,83.51,83.46,83.51,10700.0,50.8543,50.8604,50.8299,50.8604,10700.0
2013-11-21 15:10:00,83.5,83.51,83.48,83.48,8700.0,50.8543,50.8604,50.8421,50.8421,8700.0
2013-11-21 15:15:00,83.48,83.52,83.47,83.52,13100.0,50.8421,50.8665,50.836,50.8665,13100.0
2013-11-21 15:20:00,83.52,83.59,83.5,83.59,19600.0,50.8665,50.9091,50.8543,50.9091,19600.0
2013-11-21 15:25:00,83.58,83.71,83.58,83.7,27900.0,50.903,50.9822,50.903,50.9761,27900.0
2013-11-21 15:30:00,83.7,83.79,83.64,83.65,59200.0,50.9761,51.0309,50.9395,50.9456,59200.0
2013-11-21 15:35:00,83.66,83.79,83.66,83.79,43600.0,50.9517,51.0309,50.9517,51.0309,43600.0
2013-11-21 15:40:00,83.77,83.82,83.64,83.67,46900.0,51.0187,51.0492,50.9395,50.9578,46900.0
2013-11-21 15:45:00,83.67,83.67,83.47,83.5,57800.0,50.9578,50.9578,50.836,50.8543,57800.0
2013-11-21 15:50:00,83.49,83.54,83.42,83.53,114900.0,50.8482,50.8786,50.8056,50.8726,114900.0
2013-11-21 15:55:00,83.53,83.63,83.52,83.58,73100.0,50.8726,50.9335,50.8665,50.903,73100.0
2013-11-22 09:30:00,83.34,83.76,83.34,83.71,25800.0,50.7568,51.0126,50.7568,50.9822,25800.0
2013-11-22 09:35:00,83.72,83.76,83.47,83.63,14100.0,50.9883,51.0126,50.836,50.9335,14100.0
2013-11-22 09:40:00,83.63,83.8,83.58,83.8,27200.0,50.9335,51.037,50.903,51.037,27200.0
2013-11-22 09:45:00,83.76,83.82,83.74,83.78,13900.0,51.0126,51.0492,51.0004,51.0248,13900.0
2013-11-22 09:50:00,83.8,84.07,83.75,83.99,55300.0,51.037,51.2014,51.0065,51.1527,55300.0
2013-11-22 09:55:00,83.98,84.11,83.95,83.96,17700.0,51.1466,51.2258,51.1283,51.1344,17700.0
2013-11-22 10:00:00,83.96,84.05,83.87,84.01,16700.0,51.1344,51.1892,51.0796,51.1649,16700.0
2013-11-22 10:05:00,84.01,84.09,84.01,84.08,8000.0,51.1649,51.2136,51.1649,51.2075,8000.0
2013-11-22 10:10:00,84.1,84.22,84.1,84.2,13600.0,51.2197,51.2928,51.2197,51.2806,13600.0
2013-11-22 10:15:00,84.2,84.3,84.13,84.3,31000.0,51.2806,51.3415,51.238,51.3415,31000.0
2013-11-22 10:20:00,84.3,84.32,84.2,84.31,31800.0,51.3415,51.3537,51.2806,51.3476,31800.0
2013-11-22 10:25:00,84.32,84.35,84.23,84.3,69000.0,51.3537,51.372,51.2989,51.3415,69000.0
2013-11-22 10:30:00,84.3,84.3,84.16,84.16,16600.0,51.3415,51.3415,51.2562,51.2562,16600.0
2013-11-22 10:35:00,84.16,84.26,84.16,84.2,11100.0,51.2562,51.3171,51.2562,51.2806,11100.0
2013-11-22 10:40:00,84.2,84.21,84.1,84.17,16800.0,51.2806,51.2867,51.2197,51.2623,16800.0
2013-11-22 10:45:00,84.16,84.17,84.06,84.06,9200.0,51.2562,51.2623,51.1953,51.1953,9200.0
2013-11-22 10:50:00,84.05,84.1,84.02,84.1,10500.0,51.1892,51.2197,51.171,51.2197,10500.0
2013-11-22 10:55:00,84.11,84.11,84.01,84.01,13500.0,51.2258,51.2258,51.1649,51.1649,13500.0
2013-11-22 11:00:00,84.01,84.02,83.88,84.0,34400.0,51.1649,51.171,51.0857,51.1588,34400.0
2013-11-22 11:05:00,84.0,84.0,83.84,83.84,31000.0,51.1588,51.1588,51.0614,51.0614,31000.0
2013-11-22 11:10:00,83.81,83.84,83.59,83.61,31100.0,51.0431,51.0614,50.9091,50.9213,31100.0
2013-11-22 11:15:00,83.61,83.72,83.58,83.68,23500.0,50.9213,50.9883,50.903,50.9639,23500.0
2013-11-22 11:20:00,83.68,83.71,83.51,83.51,16600.0,50.9639,50.9822,50.8604,50.8604,16600.0
2013-11-22 11:25:00,83.51,83.54,83.44,83.45,18500.0,50.8604,50.8786,50.8177,50.8238,18500.0
2013-11-22 11:30:00,83.45,83.53,83.45,83.53,27600.0,50.8238,50.8726,50.8238,50.8726,27600.0
2013-11-22 11:35:00,83.53,83.59,83.51,83.55,13100.0,50.8726,50.9091,50.8604,50.8847,13100.0
2013-11-22 11:40:00,83.59,83.62,83.55,83.61,21800.0,50.9091,50.9274,50.8847,50.9213,21800.0
2013-11-22 11:45:00,83.6,83.62,83.49,83.5,15700.0,50.9152,50.9274,50.8482,50.8543,15700.0
2013-11-22 11:50:00,83.49,83.53,83.49,83.53,13300.0,50.8482,50.8726,50.8482,50.8726,13300.0
2013-11-22 11:55:00,83.52,83.78,83.52,83.76,15900.0,50.8665,51.0248,50.8665,51.0126,15900.0
2013-11-22 12:00:00,83.77,83.89,83.77,83.88,8600.0,51.0187,51.0918,51.0187,51.0857,8600.0
2013-11-22 12:05:00,83.89,83.91,83.83,83.87,17400.0,51.0918,51.104,51.0553,51.0796,17400.0
2013-11-22 12:10:00,83.86,83.9,83.85,83.89,10700.0,51.0735,51.0979,51.0674,51.0918,10700.0
2013-11-22 12:15:00,83.9,83.9,83.83,83.83,7200.0,51.0979,51.0979,51.0553,51.0553,7200.0
2013-11-22 12:20:00,83.84,83.86,83.77,83.79,25600.0,51.0614,51.0735,51.0187,51.0309,25600.0
2013-11-22 12:25:00,83.78,83.8,83.71,83.72,7600.0,51.0248,51.037,50.9822,50.9883,7600.0
2013-11-22 12:30:00,83.73,83.77,83.72,83.76,4100.0,50.9944,51.0187,50.9883,51.0126,4100.0
2013-11-22 12:35:00,83.77,83.77,83.62,83.62,11500.0,51.0187,51.0187,50.9274,50.9274,11500.0
2013-11-22 12:40:00,83.63,83.66,83.55,83.65,15900.0,50.9335,50.9517,50.8847,50.9456,15900.0
2013-11-22 12:45:00,83.64,83.7,83.62,83.68,6800.0,50.9395,50.9761,50.9274,50.9639,6800.0
2013-11-22 12:50:00,83.67,83.72,83.67,83.7,8800.0,50.9578,50.9883,50.9578,50.9761,8800.0
2013-11-22 12:55:00,83.72,83.78,83.71,83.77,6700.0,50.9883,51.0248,50.9822,51.0187,6700.0
2013-11-22 13:00:00,83.76,83.77,83.71,83.75,34900.0,51.0126,51.0187,50.9822,51.0065,34900.0
2013-11-22 13:05:00,83.76,83.9,83.76,83.9,4700.0,51.0126,51.0979,51.0126,51.0979,4700.0
2013-11-22 13:10:00,83.9,83.9,83.85,83.86,11800.0,51.0979,51.0979,51.0674,51.0735,11800.0
2013-11-22 13:15:00,83.86,83.92,83.85,83.9,5800.0,51.0735,51.1101,51.0674,51.0979,5800.0
2013-11-22 13:20:00,83.91,83.97,83.88,83.97,8800.0,51.104,51.1405,51.0857,51.1405,8800.0
2013-11-22 13:25:00,83.97,84.04,83.93,83.97,25200.0,51.1405,51.1832,51.1162,51.1405,25200.0
2013-11-22 13:30:00,83.99,84.03,83.88,83.88,17700.0,51.1527,51.1771,51.0857,51.0857,17700.0
2013-11-22 13:35:00,83.88,83.91,83.87,83.91,6100.0,51.0857,51.104,51.0796,51.104,6100.0
2013-11-22 13:40:00,83.92,83.92,83.86,83.87,9900.0,51.1101,51.1101,51.0735,51.0796,9900.0
2013-11-22 13:45:00,83.86,83.9,83.79,83.8,63800.0,51.0735,51.0979,51.0309,51.037,63800.0
2013-11-22 13:50:00,83.8,83.86,83.76,83.76,83700.0,51.037,51.0735,51.0126,51.0126,83700.0
2013-11-22 13:55:00,83.75,83.77,83.74,83.76,6400.0,51.0065,51.0187,51.0004,51.0126,6400.0
2013-11-22 14:00:00,83.76,83.85,83.75,83.84,19600.0,51.0126,51.0674,51.0065,51.0614,19600.0
2013-11-22 14:05:00,83.84,83.84,83.75,83.77,16200.0,51.0614,51.0614,51.0065,51.0187,16200.0
2013-11-22 14:10:00,83.76,83.91,83.74,83.86,18300.0,51.0126,51.104,51.0004,51.0735,18300.0
2013-11-22 14:15:00,83.85,83.88,83.77,83.88,22800.0,51.0674,51.0857,51.0187,51.0857,22800.0
2013-11-22 14:20:00,83.92,84.02,83.9,83.95,11900.0,51.1101,51.171,51.0979,51.1283,11900.0
2013-11-22 14:25:00,83.98,84.05,83.98,84.03,9700.0,51.1466,51.1892,51.1466,51.1771,9700.0
2013-11-22 14:30:00,84.04,84.06,84.02,84.02,17100.0,51.1832,51.1953,51.171,51.171,17100.0
2013-11-22 14:35:00,84.02,84.03,83.91,83.92,14300.0,51.171,51.1771,51.104,51.1101,14300.0
2013-11-22 14:40:00,83.91,84.05,83.91,83.96,18300.0,51.104,51.1892,51.104,51.1344,18300.0
2013-11-22 14:45:00,83.96,83.96,83.8,83.81,53300.0,51.1344,51.1344,51.037,51.0431,53300.0
2013-11-22 14:50:00,83.8,83.94,83.8,83.94,25600.0,51.037,51.1223,51.037,51.1223,25600.0
2013-11-22 14:55:00,83.94,84.09,83.94,84.09,8800.0,51.1223,51.2136,51.1223,51.2136,8800.0
2013-11-22 15:00:00,84.07,84.13,84.07,84.08,13800.0,51.2014,51.238,51.2014,51.2075,13800.0
2013-11-22 15:05:00,84.09,84.09,84.01,84.05,9800.0,51.2136,51.2136,51.1649,51.1892,9800.0
2013-11-22 15:10:00,84.04,84.05,83.92,83.93,31100.0,51.1832,51.1892,51.1101,51.1162,31100.0
2013-11-22 15:15:00,83.94,83.95,83.87,83.87,11800.0,51.1223,51.1283,51.0796,51.0796,11800.0
2013-11-22 15:20:00,83.87,83.92,83.87,83.9,8300.0,51.0796,51.1101,51.0796,51.0979,8300.0
2013-11-22 15:25:00,83.91,83.92,83.84,83.85,12900.0,51.104,51.1101,51.0614,51.0674,12900.0
2013-11-22 15:30:00,83.84,83.86,83.83,83.86,16700.0,51.0614,51.0735,51.0553,51.0735,16700.0
2013-11-22 15:35:00,83.86,83.9,83.85,83.88,17300.0,51.0735,51.0979,51.0674,51.0857,17300.0
2013-11-22 15:40:00,83.87,83.88,83.78,83.8,38000.0,51.0796,51.0857,51.0248,51.037,38000.0
2013-11-22 15:45:00,83.8,83.84,83.79,83.79,40200.0,51.037,51.0614,51.0309,51.0309,40200.0
2013-11-22 15:50:00,83.8,83.84,83.74,83.84,44200.0,51.037,51.0614,51.0004,51.0614,44200.0
2013-11-22 15:55:00,83.84,83.89,83.82,83.85,79300.0,51.0614,51.0918,51.0492,51.0674,79300.0
2013-11-25 09:30:00,83.99,84.0,83.66,83.68,30400.0,51.1527,51.1588,50.9517,50.9639,30400.0
2013-11-25 09:35:00,83.67,83.75,83.47,83.61,20000.0,50.9578,51.0065,50.836,50.9213,20000.0
2013-11-25 09:40:00,83.62,83.66,83.28,83.31,16700.0,50.9274,50.9517,50.7203,50.7386,16700.0
2013-11-25 09:45:00,83.32,83.51,83.31,83.31,41800.0,50.7447,50.8604,50.7386,50.7386,41800.0
2013-11-25 09:50:00,83.32,83.34,83.18,83.18,15500.0,50.7447,50.7568,50.6594,50.6594,15500.0
2013-11-25 09:55:00,83.18,83.27,83.13,83.2,8300.0,50.6594,50.7142,50.6289,50.6716,8300.0
2013-11-25 10:00:00,83.23,83.25,83.07,83.17,22600.0,50.6898,50.702,50.5924,50.6533,22600.0
2013-11-25 10:05:00,83.21,83.24,83.12,83.13,31500.0,50.6777,50.6959,50.6228,50.6289,31500.0
2013-11-25 10:10:00,83.13,83.14,83.01,83.01,10300.0,50.6289,50.635,50.5559,50.5559,10300.0
2013-11-25 10:15:00,83.07,83.07,82.95,82.99,8700.0,50.5924,50.5924,50.5193,50.5437,8700.0
2013-11-25 10:20:00,83.0,83.0,82.75,82.78,17100.0,50.5498,50.5498,50.3975,50.4158,17100.0
2013-11-25 10:25:00,82.79,82.82,82.78,82.82,3300.0,50.4219,50.4401,50.4158,50.4401,3300.0
2013-11-25 10:30:00,82.79,82.94,82.78,82.94,12400.0,50.4219,50.5132,50.4158,50.5132,12400.0
2013-11-25 10:35:00,82.96,83.12,82.95,83.1,12000.0,50.5254,50.6228,50.5193,50.6107,12000.0
2013-11-25 10:40:00,83.1,83.14,83.08,83.1,9000.0,50.6107,50.635,50.5985,50.6107,9000.0
2013-11-25 10:45:00,83.1,83.19,83.09,83.17,7600.0,50.6107,50.6655,50.6046,50.6533,7600.0
2013-11-25 10:50:00,83.17,83.17,83.1,83.11,9000.0,50.6533,50.6533,50.6107,50.6168,9000.0
2013-11-25 10:55:00,83.12,83.14,83.07,83.09,6600.0,50.6228,50.635,50.5924,50.6046,6600.0
2013-11-25 11:00:00,83.1,83.16,83.08,83.15,7600.0,50.6107,50.6472,50.5985,50.6411,7600.0
2013-11-25 11:05:00,83.17,83.22,83.13,83.13,7700.0,50.6533,50.6838,50.6289,50.6289,7700.0
2013-11-25 11:10:00,83.12,83.13,83.04,83.07,23100.0,50.6228,50.6289,50.5741,50.5924,23100.0
2013-11-25 11:15:00,83.08,83.13,83.06,83.11,30700.0,50.5985,50.6289,50.5863,50.6168,30700.0
2013-11-25 11:20:00,83.09,83.17,83.08,83.15,27000.0,50.6046,50.6533,50.5985,50.6411,27000.0
2013-11-25 11:25:00,83.18,83.23,83.15,83.21,6100.0,50.6594,50.6898,50.6411,50.6777,6100.0
2013-11-25 11:30:00,83.23,83.29,83.19,83.2,19000.0,50.6898,50.7264,50.6655,50.6716,19000.0
2013-11-25 11:35:00,83.19,83.2,83.14,83.16,8200.0,50.6655,50.6716,50.635,50.6472,8200.0
2013-11-25 11:40:00,83.17,83.27,83.16,83.22,13300.0,50.6533,50.7142,50.6472,50.6838,13300.0
2013-11-25 11:45:00,83.23,83.27,83.23,83.26,6800.0,50.6898,50.7142,50.6898,50.7081,6800.0
2013-11-25 11:50:00,83.27,83.36,83.26,83.36,8200.0,50.7142,50.769,50.7081,50.769,8200.0
2013-11-25 11:55:00,83.4,83.4,83.26,83.33,25800.0,50.7934,50.7934,50.7081,50.7507,25800.0
2013-11-25 12:00:00,83.34,83.47,83.33,83.47,3000.0,50.7568,50.836,50.7507,50.836,3000.0
2013-11-25 12:05:00,83.45,83.5,83.37,83.45,36300.0,50.8238,50.8543,50.7751,50.8238,36300.0
2013-11-25 12:10:00,83.44,83.45,83.35,83.35,3600.0,50.8177,50.8238,50.7629,50.7629,3600.0
2013-11-25 12:15:00,83.34,83.38,83.33,83.38,2200.0,50.7568,50.7812,50.7507,50.7812,2200.0
2013-11-25 12:20:00,83.37,83.4,83.36,83.4,2200.0,50.7751,50.7934,50.769,50.7934,2200.0
2013-11-25 12:25:00,83.4,83.4,83.39,83.4,500.0,50.7934,50.7934,50.7873,50.7934,500.0
2013-11-25 12:30:00,83.39,83.39,83.33,83.33,5600.0,50.7873,50.7873,50.7507,50.7507,5600.0
2013-11-25 12:35:00,83.33,83.33,83.29,83.31,4300.0,50.7507,50.7507,50.7264,50.7386,4300.0
2013-11-25 12:40:00,83.34,83.34,83.26,83.26,4200.0,50.7568,50.7568,50.7081,50.7081,4200.0
2013-11-25 12:45:00,83.29,83.29,83.22,83.23,4800.0,50.7264,50.7264,50.6838,50.6898,4800.0
2013-11-25 12:50:00,83.23,83.24,83.22,83.23,2100.0,50.6898,50.6959,50.6838,50.6898,2100.0
2013-11-25 12:55:00,83.22,83.24,83.19,83.21,2100.0,50.6838,50.6959,50.6655,50.6777,2100.0
2013-11-25 13:00:00,83.2,83.26,83.19,83.22,21900.0,50.6716,50.7081,50.6655,50.6838,21900.0
2013-11-25 13:05:00,83.24,83.28,83.22,83.26,4300.0,50.6959,50.7203,50.6838,50.7081,4300.0
2013-11-25 13:10:00,83.28,83.3,83.28,83.3,500.0,50.7203,50.7325,50.7203,50.7325,500.0
2013-11-25 13:15:00,83.31,83.31,83.23,83.26,15000.0,50.7386,50.7386,50.6898,50.7081,15000.0
2013-11-25 13:20:00,83.25,83.31,83.25,83.25,7500.0,50.702,50.7386,50.702,50.702,7500.0
2013-11-25 13:25:00,83.24,83.26,83.24,83.25,700.0,50.6959,50.7081,50.6959,50.702,700.0
2013-11-25 13:30:00,83.25,83.25,83.16,83.17,16800.0,50.702,50.702,50.6472,50.6533,16800.0
2013-11-25 13:35:00,83.18,83.19,83.14,83.15,17000.0,50.6594,50.6655,50.635,50.6411,17000.0
2013-11-25 13:40:00,83.15,83.15,83.1,83.11,11400.0,50.6411,50.6411,50.6107,50.6168,11400.0
2013-11-25 13:45:00,83.1,83.13,83.07,83.12,7100.0,50.6107,50.6289,50.5924,50.6228,7100.0
2013-11-25 13:50:00,83.11,83.12,83.02,83.02,9300.0,50.6168,50.6228,50.5619,50.5619,9300.0
2013-11-25 13:55:00,83.02,83.06,83.0,83.06,3600.0,50.5619,50.5863,50.5498,50.5863,3600.0
2013-11-25 14:00:00,83.05,83.06,83.05,83.06,3700.0,50.5802,50.5863,50.5802,50.5863,3700.0
2013-11-25 14:05:00,83.06,83.09,83.05,83.08,13600.0,50.5863,50.6046,50.5802,50.5985,13600.0
2013-11-25 14:10:00,83.08,83.12,83.08,83.1,3200.0,50.5985,50.6228,50.5985,50.6107,3200.0
2013-11-25 14:15:00,83.11,83.11,83.03,83.06,61200.0,50.6168,50.6168,50.568,50.5863,61200.0
2013-11-25 14:20:00,83.06,83.08,82.92,82.93,50800.0,50.5863,50.5985,50.501,50.5071,50800.0
2013-11-25 14:25:00,82.95,83.0,82.92,83.0,3600.0,50.5193,50.5498,50.501,50.5498,3600.0
2013-11-25 14:30:00,82.95,83.04,82.95,83.02,4700.0,50.5193,50.5741,50.5193,50.5619,4700.0
2013-11-25 14:35:00,83.02,83.04,83.01,83.03,5700.0,50.5619,50.5741,50.5559,50.568,5700.0
2013-11-25 14:40:00,83.03,83.03,82.96,82.96,6800.0,50.568,50.568,50.5254,50.5254,6800.0
2013-11-25 14:45:00,82.96,82.98,82.94,82.98,4100.0,50.5254,50.5376,50.5132,50.5376,4100.0
2013-11-25 14:50:00,83.0,83.0,82.94,82.95,9500.0,50.5498,50.5498,50.5132,50.5193,9500.0
2013-11-25 14:55:00,82.95,82.97,82.93,82.94,5500.0,50.5193,50.5315,50.5071,50.5132,5500.0
2013-11-25 15:00:00,82.94,82.95,82.78,82.81,10400.0,50.5132,50.5193,50.4158,50.434,10400.0
2013-11-25 15:05:00,82.79,82.8,82.65,82.66,16800.0,50.4219,50.428,50.3366,50.3427,16800.0
2013-11-25 15:10:00,82.66,82.67,82.59,82.6,8200.0,50.3427,50.3488,50.3001,50.3062,8200.0
2013-11-25 15:15:00,82.6,82.64,82.52,82.55,24400.0,50.3062,50.3305,50.2574,50.2757,24400.0
2013-11-25 15:20:00,82.55,82.58,82.49,82.55,11200.0,50.2757,50.294,50.2392,50.2757,11200.0
2013-11-25 15:25:00,82.52,82.57,82.49,82.52,15500.0,50.2574,50.2879,50.2392,50.2574,15500.0
2013-11-25 15:30:00,82.52,82.57,82.47,82.47,28400.0,50.2574,50.2879,50.227,50.227,28400.0
2013-11-25 15:35:00,82.47,82.5,82.27,82.28,37200.0,50.227,50.2452,50.1052,50.1113,37200.0
2013-11-25 15:40:00,82.29,82.32,82.25,82.25,38100.0,50.1174,50.1356,50.093,50.093,38100.0
2013-11-25 15:45:00,82.26,82.29,82.19,82.19,59800.0,50.0991,50.1174,50.0564,50.0564,59800.0
2013-11-25 15:50:00,82.2,82.21,82.14,82.17,53000.0,50.0625,50.0686,50.026,50.0443,53000.0
2013-11-25 15:55:00,82.15,82.3,82.15,82.28,85400.0,50.0321,50.1234,50.0321,50.1113,85400.0
2013-11-26 09:30:00,82.17,82.52,82.06,82.34,25900.0,50.0443,50.2574,49.9773,50.1478,25900.0
2013-11-26 09:35:00,82.34,82.7,82.34,82.62,10300.0,50.1478,50.3671,50.1478,50.3183,10300.0
2013-11-26 09:40:00,82.62,82.86,82.49,82.79,7100.0,50.3183,50.4645,50.2392,50.4219,7100.0
2013-11-26 09:45:00,82.79,82.8,82.55,82.64,20400.0,50.4219,50.428,50.2757,50.3305,20400.0
2013-11-26 09:50:00,82.75,82.75,82.51,82.57,30100.0,50.3975,50.3975,50.2513,50.2879,30100.0
2013-11-26 09:55:00,82.57,82.76,82.55,82.58,4200.0,50.2879,50.4036,50.2757,50.294,4200.0
2013-11-26 10:00:00,82.61,82.78,82.54,82.6,8400.0,50.3122,50.4158,50.2696,50.3062,8400.0
2013-11-26 10:05:00,82.61,82.61,82.33,82.4,16100.0,50.3122,50.3122,50.1417,50.1843,16100.0
2013-11-26 10:10:00,82.42,82.59,82.42,82.47,20100.0,50.1965,50.3001,50.1965,50.227,20100.0
2013-11-26 10:15:00,82.46,82.53,82.43,82.53,1600.0,50.2209,50.2635,50.2026,50.2635,1600.0
2013-11-26 10:20:00,82.52,82.55,82.36,82.47,8500.0,50.2574,50.2757,50.16,50.227,8500.0
2013-11-26 10:25:00,82.49,82.5,82.39,82.4,22700.0,50.2392,50.2452,50.1783,50.1843,22700.0
2013-11-26 10:30:00,82.41,82.48,82.4,82.42,7700.0,50.1904,50.2331,50.1843,50.1965,7700.0
2013-11-26 10:35:00,82.44,82.48,82.41,82.46,7600.0,50.2087,50.2331,50.1904,50.2209,7600.0
2013-11-26 10:40:00,82.47,82.49,82.25,82.25,13900.0,50.227,50.2392,50.093,50.093,13900.0
2013-11-26 10:45:00,82.25,82.26,82.24,82.24,1800.0,50.093,50.0991,50.0869,50.0869,1800.0
2013-11-26 10:50:00,82.25,82.28,82.21,82.21,9400.0,50.093,50.1113,50.0686,50.0686,9400.0
2013-11-26 10:55:00,82.2,82.2,82.01,82.04,24800.0,50.0625,50.0625,49.9468,49.9651,24800.0
2013-11-26 11:00:00,82.05,82.06,82.01,82.04,6500.0,49.9712,49.9773,49.9468,49.9651,6500.0
2013-11-26 11:05:00,82.05,82.05,82.01,82.01,4400.0,49.9712,49.9712,49.9468,49.9468,4400.0
2013-11-26 11:10:00,82.03,82.04,81.97,81.97,14500.0,49.959,49.9651,49.9225,49.9225,14500.0
2013-11-26 11:15:00,81.98,82.03,81.96,81.97,8700.0,49.9286,49.959,49.9164,49.9225,8700.0
2013-11-26 11:20:00,81.97,82.03,81.96,82.03,3600.0,49.9225,49.959,49.9164,49.959,3600.0
2013-11-26 11:25:00,81.99,82.03,81.88,81.88,4100.0,49.9346,49.959,49.8676,49.8676,4100.0
2013-11-26 11:30:00,81.88,81.88,81.77,81.77,16800.0,49.8676,49.8676,49.8007,49.8007,16800.0
2013-11-26 11:35:00,81.78,81.8,81.73,81.75,13000.0,49.8067,49.8189,49.7763,49.7885,13000.0
2013-11-26 11:40:00,81.73,81.76,81.57,81.58,36600.0,49.7763,49.7946,49.6788,49.6849,36600.0
2013-11-26 11:45:00,81.61,81.86,81.6,81.86,9800.0,49.7032,49.8555,49.6971,49.8555,9800.0
2013-11-26 11:50:00,81.85,81.89,81.8,81.8,11400.0,49.8494,49.8737,49.8189,49.8189,11400.0
2013-11-26 11:55:00,81.79,81.84,81.64,81.7,33200.0,49.8128,49.8433,49.7215,49.758,33200.0
2013-11-26 12:00:00,81.68,81.7,81.67,81.7,8800.0,49.7458,49.758,49.7398,49.758,8800.0
2013-11-26 12:05:00,81.7,81.7,81.67,81.67,10200.0,49.758,49.758,49.7398,49.7398,10200.0
2013-11-26 12:10:00,81.7,81.7,81.65,81.65,6900.0,49.758,49.758,49.7276,49.7276,6900.0
2013-11-26 12:15:00,81.65,81.7,81.65,81.66,17100.0,49.7276,49.758,49.7276,49.7337,17100.0
2013-11-26 12:20:00,81.67,81.74,81.67,81.72,21200.0,49.7398,49.7824,49.7398,49.7702,21200.0
2013-11-26 12:25:00,81.72,81.74,81.71,81.73,10100.0,49.7702,49.7824,49.7641,49.7763,10100.0
2013-11-26 12:30:00,81.73,81.73,81.66,81.68,14500.0,49.7763,49.7763,49.7337,49.7458,14500.0
2013-11-26 12:35:00,81.68,81.74,81.67,81.73,17500.0,49.7458,49.7824,49.7398,49.7763,17500.0
2013-11-26 12:40:00,81.73,81.73,81.65,81.7,21400.0,49.7763,49.7763,49.7276,49.758,21400.0
2013-11-26 12:45:00,81.71,81.72,81.68,81.7,15900.0,49.7641,49.7702,49.7458,49.758,15900.0
2013-11-26 12:50:00,81.71,81.72,81.69,81.72,14800.0,49.7641,49.7702,49.7519,49.7702,14800.0
2013-11-26 12:55:00,81.72,81.73,81.69,81.7,12700.0,49.7702,49.7763,49.7519,49.758,12700.0
2013-11-26 13:00:00,81.7,81.71,81.66,81.7,8700.0,49.758,49.7641,49.7337,49.758,8700.0
2013-11-26 13:05:00,81.69,81.71,81.62,81.71,26300.0,49.7519,49.7641,49.7093,49.7641,26300.0
2013-11-26 13:10:00,81.71,81.73,81.71,81.73,19300.0,49.7641,49.7763,49.7641,49.7763,19300.0
2013-11-26 13:15:00,81.73,81.85,81.7,81.85,109300.0,49.7763,49.8494,49.758,49.8494,109300.0
2013-11-26 13:20:00,81.86,81.96,81.85,81.95,10000.0,49.8555,49.9164,49.8494,49.9103,10000.0
2013-11-26 13:25:00,81.95,81.96,81.87,81.89,10600.0,49.9103,49.9164,49.8616,49.8737,10600.0
2013-11-26 13:30:00,81.89,81.91,81.83,81.83,32400.0,49.8737,49.8859,49.8372,49.8372,32400.0
2013-11-26 13:35:00,81.82,81.89,81.82,81.84,13700.0,49.8311,49.8737,49.8311,49.8433,13700.0
2013-11-26 13:40:00,81.85,81.93,81.84,81.88,17300.0,49.8494,49.8981,49.8433,49.8676,17300.0
2013-11-26 13:45:00,81.88,81.89,81.84,81.86,9400.0,49.8676,49.8737,49.8433,49.8555,9400.0
2013-11-26 13:50:00,81.85,81.88,81.8,81.84,26500.0,49.8494,49.8676,49.8189,49.8433,26500.0
2013-11-26 13:55:00,81.83,81.85,81.82,81.85,4700.0,49.8372,49.8494,49.8311,49.8494,4700.0
2013-11-26 14:00:00,81.85,81.89,81.82,81.89,9100.0,49.8494,49.8737,49.8311,49.8737,9100.0
2013-11-26 14:05:00,81.88,81.91,81.82,81.86,47500.0,49.8676,49.8859,49.8311,49.8555,47500.0
2013-11-26 14:10:00,81.86,81.93,81.82,81.86,49900.0,49.8555,49.8981,49.8311,49.8555,49900.0
2013-11-26 14:15:00,81.86,81.89,81.82,81.87,37000.0,49.8555,49.8737,49.8311,49.8616,37000.0
2013-11-26 14:20:00,81.87,81.88,81.82,81.82,14000.0,49.8616,49.8676,49.8311,49.8311,14000.0
2013-11-26 14:25:00,81.83,81.86,81.81,81.86,13700.0,49.8372,49.8555,49.825,49.8555,13700.0
2013-11-26 14:30:00,81.87,81.87,81.81,81.85,41300.0,49.8616,49.8616,49.825,49.8494,41300.0
2013-11-26 14:35:00,81.89,82.11,81.89,82.11,22600.0,49.8737,50.0077,49.8737,50.0077,22600.0
2013-11-26 14:40:00,82.1,82.26,82.1,82.26,15300.0,50.0016,50.0991,50.0016,50.0991,15300.0
2013-11-26 14:45:00,82.24,82.26,82.14,82.21,54900.0,50.0869,50.0991,50.026,50.0686,54900.0
2013-11-26 14:50:00,82.24,82.24,82.19,82.2,20100.0,50.0869,50.0869,50.0564,50.0625,20100.0
2013-11-26 14:55:00,82.25,82.31,82.2,82.23,26400.0,50.093,50.1295,50.0625,50.0808,26400.0
2013-11-26 15:00:00,82.24,82.24,82.18,82.22,37100.0,50.0869,50.0869,50.0504,50.0747,37100.0
2013-11-26 15:05:00,82.22,82.23,82.2,82.22,11100.0,50.0747,50.0808,50.0625,50.0747,11100.0
2013-11-26 15:10:00,82.22,82.24,82.19,82.22,16100.0,50.0747,50.0869,50.0564,50.0747,16100.0
2013-11-26 15:15:00,82.23,82.23,82.18,82.2,14300.0,50.0808,50.0808,50.0504,50.0625,14300.0
2013-11-26 15:20:00,82.2,82.25,82.19,82.2,38300.0,50.0625,50.093,50.0564,50.0625,38300.0
2013-11-26 15:25:00,82.2,82.24,82.2,82.2,19600.0,50.0625,50.0869,50.0625,50.0625,19600.0
2013-11-26 15:30:00,82.2,82.23,82.2,82.21,19900.0,50.0625,50.0808,50.0625,50.0686,19900.0
2013-11-26 15:35:00,82.21,82.23,82.21,82.23,28200.0,50.0686,50.0808,50.0686,50.0808,28200.0
2013-11-26 15:40:00,82.23,82.23,82.19,82.19,27600.0,50.0808,50.0808,50.0564,50.0564,27600.0
2013-11-26 15:45:00,82.18,82.18,82.01,82.06,66800.0,50.0504,50.0504,49.9468,49.9773,66800.0
2013-11-26 15:50:00,82.05,82.05,81.94,82.02,81600.0,49.9712,49.9712,49.9042,49.9529,81600.0
2013-11-26 15:55:00,82.01,82.03,81.9,81.95,93800.0,49.9468,49.959,49.8798,49.9103,93800.0
2013-11-27 09:30:00,82.44,82.5,82.25,82.48,23200.0,50.2087,50.2452,50.093,50.2331,23200.0
2013-11-27 09:35:00,82.41,82.5,82.29,82.43,9600.0,50.1904,50.2452,50.1174,50.2026,9600.0
2013-11-27 09:40:00,82.43,82.53,82.32,82.39,63600.0,50.2026,50.2635,50.1356,50.1783,63600.0
2013-11-27 09:45:00,82.41,82.42,82.3,82.37,46600.0,50.1904,50.1965,50.1234,50.1661,46600.0
2013-11-27 09:50:00,82.39,82.4,82.29,82.35,13100.0,50.1783,50.1843,50.1174,50.1539,13100.0
2013-11-27 09:55:00,82.34,82.46,82.28,82.31,9800.0,50.1478,50.2209,50.1113,50.1295,9800.0
2013-11-27 10:00:00,82.36,82.4,82.1,82.1,39600.0,50.16,50.1843,50.0016,50.0016,39600.0
2013-11-27 10:05:00,82.09,82.3,82.09,82.23,10000.0,49.9955,50.1234,49.9955,50.0808,10000.0
2013-11-27 10:10:00,82.25,82.31,82.2,82.2,9200.0,50.093,50.1295,50.0625,50.0625,9200.0
2013-11-27 10:15:00,82.19,82.35,82.19,82.35,1500.0,50.0564,50.1539,50.0564,50.1539,1500.0
2013-11-27 10:20:00,82.33,82.33,82.18,82.3,15700.0,50.1417,50.1417,50.0504,50.1234,15700.0
2013-11-27 10:25:00,82.3,82.31,82.2,82.21,15100.0,50.1234,50.1295,50.0625,50.0686,15100.0
2013-11-27 10:30:00,82.24,82.3,82.24,82.28,4600.0,50.0869,50.1234,50.0869,50.1113,4600.0
2013-11-27 10:35:00,82.29,82.35,82.25,82.25,6100.0,50.1174,50.1539,50.093,50.093,6100.0
2013-11-27 10:40:00,82.27,82.34,82.24,82.24,6300.0,50.1052,50.1478,50.0869,50.0869,6300.0
2013-11-27 10:45:00,82.23,82.25,82.06,82.22,39300.0,50.0808,50.093,49.9773,50.0747,39300.0
2013-11-27 10:50:00,82.21,82.25,82.12,82.23,11600.0,50.0686,50.093,50.0138,50.0808,11600.0
2013-11-27 10:55:00,82.22,82.24,82.22,82.23,1100.0,50.0747,50.0869,50.0747,50.0808,1100.0
2013-11-27 11:00:00,82.23,82.24,82.12,82.13,4300.0,50.0808,50.0869,50.0138,50.0199,4300.0
2013-11-27 11:05:00,82.16,82.22,82.16,82.2,1900.0,50.0382,50.0747,50.0382,50.0625,1900.0
2013-11-27 11:10:00,82.22,82.24,82.08,82.08,17500.0,50.0747,50.0869,49.9895,49.9895,17500.0
2013-11-27 11:15:00,82.08,82.08,81.9,81.95,29000.0,49.9895,49.9895,49.8798,49.9103,29000.0
2013-11-27 11:20:00,81.95,82.02,81.9,82.02,8700.0,49.9103,49.9529,49.8798,49.9529,8700.0
2013-11-27 11:25:00,82.04,82.12,82.02,82.12,9200.0,49.9651,50.0138,49.9529,50.0138,9200.0
2013-11-27 11:30:00,82.12,82.26,82.12,82.19,18000.0,50.0138,50.0991,50.0138,50.0564,18000.0
2013-11-27 11:35:00,82.17,82.29,82.17,82.29,29200.0,50.0443,50.1174,50.0443,50.1174,29200.0
2013-11-27 11:40:00,82.29,82.31,82.24,82.26,18100.0,50.1174,50.1295,50.0869,50.0991,18100.0
2013-11-27 11:45:00,82.26,82.29,82.21,82.21,3500.0,50.0991,50.1174,50.0686,50.0686,3500.0
2013-11-27 11:50:00,82.21,82.22,82.15,82.18,6800.0,50.0686,50.0747,50.0321,50.0504,6800.0
2013-11-27 11:55:00,82.17,82.22,82.17,82.2,4800.0,50.0443,50.0747,50.0443,50.0625,4800.0
2013-11-27 12:00:00,82.23,82.27,82.17,82.18,9400.0,50.0808,50.1052,50.0443,50.0504,9400.0
2013-11-27 12:05:00,82.19,82.29,82.19,82.26,12900.0,50.0564,50.1174,50.0564,50.0991,12900.0
2013-11-27 12:10:00,82.25,82.36,82.24,82.36,26000.0,50.093,50.16,50.0869,50.16,26000.0
2013-11-27 12:15:00,82.35,82.37,82.34,82.36,3100.0,50.1539,50.1661,50.1478,50.16,3100.0
2013-11-27 12:20:00,82.37,82.38,82.34,82.34,5000.0,50.1661,50.1722,50.1478,50.1478,5000.0
2013-11-27 12:25:00,82.36,82.37,82.32,82.35,13200.0,50.16,50.1661,50.1356,50.1539,13200.0
2013-11-27 12:30:00,82.32,82.35,82.26,82.33,10800.0,50.1356,50.1539,50.0991,50.1417,10800.0
2013-11-27 12:35:00,82.33,82.33,82.29,82.3,2500.0,50.1417,50.1417,50.1174,50.1234,2500.0
2013-11-27 12:40:00,82.29,82.31,82.28,82.28,12500.0,50.1174,50.1295,50.1113,50.1113,12500.0
2013-11-27 12:45:00,82.26,82.26,82.14,82.14,2600.0,50.0991,50.0991,50.026,50.026,2600.0
2013-11-27 12:50:00,82.15,82.17,82.02,82.09,2700.0,50.0321,50.0443,49.9529,49.9955,2700.0
2013-11-27 12:55:00,82.08,82.08,81.94,81.94,1700.0,49.9895,49.9895,49.9042,49.9042,1700.0
2013-11-27 13:00:00,81.95,81.98,81.94,81.98,1700.0,49.9103,49.9286,49.9042,49.9286,1700.0
2013-11-27 13:05:00,81.97,81.98,81.92,81.92,2100.0,49.9225,49.9286,49.892,49.892,2100.0
2013-11-27 13:10:00,81.91,81.92,81.83,81.83,3200.0,49.8859,49.892,49.8372,49.8372,3200.0
2013-11-27 13:15:00,81.83,81.83,81.75,81.75,6800.0,49.8372,49.8372,49.7885,49.7885,6800.0
2013-11-27 13:20:00,81.76,81.91,81.76,81.9,5100.0,49.7946,49.8859,49.7946,49.8798,5100.0
2013-11-27 13:25:00,81.9,81.98,81.9,81.97,3100.0,49.8798,49.9286,49.8798,49.9225,3100.0
2013-11-27 13:30:00,81.97,81.99,81.96,81.98,3700.0,49.9225,49.9346,49.9164,49.9286,3700.0
2013-11-27 13:35:00,81.99,82.0,81.94,81.97,2200.0,49.9346,49.9407,49.9042,49.9225,2200.0
2013-11-27 13:40:00,81.97,82.05,81.97,82.05,3000.0,49.9225,49.9712,49.9225,49.9712,3000.0
2013-11-27 13:45:00,82.04,82.04,81.99,81.99,1400.0,49.9651,49.9651,49.9346,49.9346,1400.0
2013-11-27 13:50:00,81.98,82.02,81.98,82.01,2300.0,49.9286,49.9529,49.9286,49.9468,2300.0
2013-11-27 13:55:00,82.02,82.02,81.92,81.96,3200.0,49.9529,49.9529,49.892,49.9164,3200.0
2013-11-27 14:00:00,81.98,82.0,81.96,81.96,4000.0,49.9286,49.9407,49.9164,49.9164,4000.0
2013-11-27 14:05:00,81.96,81.96,81.91,81.91,3900.0,49.9164,49.9164,49.8859,49.8859,3900.0
2013-11-27 14:10:00,81.9,81.98,81.9,81.96,8000.0,49.8798,49.9286,49.8798,49.9164,8000.0
2013-11-27 14:15:00,81.95,82.01,81.95,81.96,5400.0,49.9103,49.9468,49.9103,49.9164,5400.0
2013-11-27 14:20:00,81.95,82.02,81.95,81.99,4900.0,49.9103,49.9529,49.9103,49.9346,4900.0
2013-11-27 14:25:00,81.96,82.04,81.96,82.02,2500.0,49.9164,49.9651,49.9164,49.9529,2500.0
2013-11-27 14:30:00,82.04,82.06,82.02,82.06,5800.0,49.9651,49.9773,49.9529,49.9773,5800.0
2013-11-27 14:35:00,82.06,82.15,82.06,82.15,18900.0,49.9773,50.0321,49.9773,50.0321,18900.0
2013-11-27 14:40:00,82.17,82.18,82.17,82.18,6400.0,50.0443,50.0504,50.0443,50.0504,6400.0
2013-11-27 14:45:00,82.18,82.22,82.18,82.2,5500.0,50.0504,50.0747,50.0504,50.0625,5500.0
2013-11-27 14:50:00,82.21,82.29,82.21,82.25,7600.0,50.0686,50.1174,50.0686,50.093,7600.0
2013-11-27 14:55:00,82.26,82.3,82.26,82.29,4800.0,50.0991,50.1234,50.0991,50.1174,4800.0
2013-11-27 15:00:00,82.28,82.29,82.23,82.26,7700.0,50.1113,50.1174,50.0808,50.0991,7700.0
2013-11-27 15:05:00,82.27,82.33,82.27,82.33,6300.0,50.1052,50.1417,50.1052,50.1417,6300.0
2013-11-27 15:10:00,82.33,82.34,82.29,82.31,39400.0,50.1417,50.1478,50.1174,50.1295,39400.0
2013-11-27 15:15:00,82.33,82.35,82.26,82.26,7400.0,50.1417,50.1539,50.0991,50.0991,7400.0
2013-11-27 15:20:00,82.26,82.26,82.22,82.25,8400.0,50.0991,50.0991,50.0747,50.093,8400.0
2013-11-27 15:25:00,82.26,82.27,82.21,82.21,7800.0,50.0991,50.1052,50.0686,50.0686,7800.0
2013-11-27 15:30:00,82.25,82.27,82.23,82.25,11200.0,50.093,50.1052,50.0808,50.093,11200.0
2013-11-27 15:35:00,82.26,82.28,82.17,82.24,13300.0,50.0991,50.1113,50.0443,50.0869,13300.0
2013-11-27 15:40:00,82.23,82.32,82.22,82.32,11100.0,50.0808,50.1356,50.0747,50.1356,11100.0
2013-11-27 15:45:00,82.31,82.38,82.29,82.37,14600.0,50.1295,50.1722,50.1174,50.1661,14600.0
2013-11-27 15:50:00,82.37,82.41,82.29,82.4,34600.0,50.1661,50.1904,50.1174,50.1843,34600.0
2013-11-27 15:55:00,82.4,82.44,82.29,82.3,41800.0,50.1843,50.2087,50.1174,50.1234,41800.0
2013-11-29 09:30:00,82.08,82.3,81.79,82.3,16400.0,49.9895,50.1234,49.8128,50.1234,16400.0
2013-11-29 09:35:00,82.41,82.45,82.34,82.45,2600.0,50.1904,50.2148,50.1478,50.2148,2600.0
2013-11-29 09:40:00,82.38,82.41,82.2,82.21,13400.0,50.1722,50.1904,50.0625,50.0686,13400.0
2013-11-29 09:45:00,82.22,82.22,82.07,82.15,3100.0,50.0747,50.0747,49.9834,50.0321,3100.0
2013-11-29 09:50:00,82.14,82.25,82.07,82.19,2900.0,50.026,50.093,49.9834,50.0564,2900.0
2013-11-29 09:55:00,82.13,82.13,82.06,82.11,1300.0,50.0199,50.0199,49.9773,50.0077,1300.0
2013-11-29 10:00:00,82.1,82.13,82.03,82.04,4500.0,50.0016,50.0199,49.959,49.9651,4500.0
2013-11-29 10:05:00,82.03,82.05,81.96,82.0,5500.0,49.959,49.9712,49.9164,49.9407,5500.0
2013-11-29 10:10:00,82.02,82.04,82.0,82.0,1900.0,49.9529,49.9651,49.9407,49.9407,1900.0
2013-11-29 10:15:00,81.99,82.04,81.99,82.04,2200.0,49.9346,49.9651,49.9346,49.9651,2200.0
2013-11-29 10:20:00,82.04,82.09,81.97,81.99,8600.0,49.9651,49.9955,49.9225,49.9346,8600.0
2013-11-29 10:25:00,82.03,82.03,81.97,82.01,6000.0,49.959,49.959,49.9225,49.9468,6000.0
2013-11-29 10:30:00,82.02,82.08,82.01,82.06,17200.0,49.9529,49.9895,49.9468,49.9773,17200.0
2013-11-29 10:35:00,82.06,82.08,82.02,82.03,2600.0,49.9773,49.9895,49.9529,49.959,2600.0
2013-11-29 10:40:00,82.04,82.04,81.92,81.92,3000.0,49.9651,49.9651,49.892,49.892,3000.0
2013-11-29 10:45:00,81.94,81.95,81.84,81.84,5300.0,49.9042,49.9103,49.8433,49.8433,5300.0
2013-11-29 10:50:00,81.81,81.9,81.81,81.89,7400.0,49.825,49.8798,49.825,49.8737,7400.0
2013-11-29 10:55:00,81.88,81.89,81.85,81.86,6400.0,49.8676,49.8737,49.8494,49.8555,6400.0
2013-11-29 11:00:00,81.86,81.87,81.8,81.87,11800.0,49.8555,49.8616,49.8189,49.8616,11800.0
2013-11-29 11:05:00,81.89,81.96,81.89,81.96,2900.0,49.8737,49.9164,49.8737,49.9164,2900.0
2013-11-29 11:10:00,81.96,82.01,81.89,81.89,8900.0,49.9164,49.9468,49.8737,49.8737,8900.0
2013-11-29 11:15:00,81.9,81.93,81.85,81.88,25500.0,49.8798,49.8981,49.8494,49.8676,25500.0
2013-11-29 11:20:00,81.88,81.98,81.81,81.83,12700.0,49.8676,49.9286,49.825,49.8372,12700.0
2013-11-29 11:25:00,81.87,81.97,81.81,81.94,29000.0,49.8616,49.9225,49.825,49.9042,29000.0
2013-11-29 11:30:00,81.94,81.94,81.76,81.78,12900.0,49.9042,49.9042,49.7946,49.8067,12900.0
2013-11-29 11:35:00,81.78,81.9,81.77,81.79,9000.0,49.8067,49.8798,49.8007,49.8128,9000.0
2013-11-29 11:40:00,81.8,81.86,81.8,81.8,5700.0,49.8189,49.8555,49.8189,49.8189,5700.0
2013-11-29 11:45:00,81.8,81.85,81.8,81.84,3900.0,49.8189,49.8494,49.8189,49.8433,3900.0
2013-11-29 11:50:00,81.83,81.84,81.78,81.78,2600.0,49.8372,49.8433,49.8067,49.8067,2600.0
2013-11-29 11:55:00,81.82,81.82,81.78,81.78,1600.0,49.8311,49.8311,49.8067,49.8067,1600.0
2013-11-29 12:00:00,81.79,81.87,81.76,81.83,18100.0,49.8128,49.8616,49.7946,49.8372,18100.0
2013-11-29 12:05:00,81.82,82.01,81.82,81.95,14900.0,49.8311,49.9468,49.8311,49.9103,14900.0
2013-11-29 12:10:00,81.95,82.02,81.94,82.0,8900.0,49.9103,49.9529,49.9042,49.9407,8900.0
2013-11-29 12:15:00,82.0,82.06,81.99,82.03,3900.0,49.9407,49.9773,49.9346,49.959,3900.0
2013-11-29 12:20:00,82.04,82.12,82.04,82.12,3100.0,49.9651,50.0138,49.9651,50.0138,3100.0
2013-11-29 12:25:00,82.13,82.17,82.0,82.02,49100.0,50.0199,50.0443,49.9407,49.9529,49100.0
2013-11-29 12:30:00,82.01,82.15,82.0,82.03,38700.0,49.9468,50.0321,49.9407,49.959,38700.0
2013-11-29 12:35:00,82.07,82.08,81.99,82.07,16700.0,49.9834,49.9895,49.9346,49.9834,16700.0
2013-11-29 12:40:00,82.07,82.19,82.07,82.13,9600.0,49.9834,50.0564,49.9834,50.0199,9600.0
2013-11-29 12:45:00,82.13,82.13,82.04,82.05,16800.0,50.0199,50.0199,49.9651,49.9712,16800.0
2013-11-29 12:50:00,82.05,82.06,81.95,82.06,32900.0,49.9712,49.9773,49.9103,49.9773,32900.0
2013-11-29 12:55:00,82.05,82.08,81.91,81.95,50100.0,49.9712,49.9895,49.8859,49.9103,50100.0
2013-12-02 09:30:00,82.02,82.09,81.53,81.66,18400.0,49.9529,49.9955,49.6545,49.7337,18400.0
2013-12-02 09:35:00,81.63,81.81,81.56,81.56,11800.0,49.7154,49.825,49.6728,49.6728,11800.0
2013-12-02 09:40:00,81.58,81.75,81.45,81.47,16600.0,49.6849,49.7885,49.6058,49.6179,16600.0
2013-12-02 09:45:00,81.44,81.52,81.35,81.51,11600.0,49.5997,49.6484,49.5449,49.6423,11600.0
2013-12-02 09:50:00,81.52,81.65,81.52,81.56,8000.0,49.6484,49.7276,49.6484,49.6728,8000.0
2013-12-02 09:55:00,81.56,81.59,81.47,81.51,8500.0,49.6728,49.691,49.6179,49.6423,8500.0
2013-12-02 10:00:00,81.53,81.6,81.49,81.59,24000.0,49.6545,49.6971,49.6301,49.691,24000.0
2013-12-02 10:05:00,81.6,81.67,81.51,81.66,31700.0,49.6971,49.7398,49.6423,49.7337,31700.0
2013-12-02 10:10:00,81.67,81.68,81.58,81.61,5700.0,49.7398,49.7458,49.6849,49.7032,5700.0
2013-12-02 10:15:00,81.67,81.7,81.61,81.67,19000.0,49.7398,49.758,49.7032,49.7398,19000.0
2013-12-02 10:20:00,81.69,81.73,81.6,81.67,30600.0,49.7519,49.7763,49.6971,49.7398,30600.0
2013-12-02 10:25:00,81.67,81.84,81.59,81.82,21800.0,49.7398,49.8433,49.691,49.8311,21800.0
2013-12-02 10:30:00,81.89,82.19,81.89,82.11,15300.0,49.8737,50.0564,49.8737,50.0077,15300.0
2013-12-02 10:35:00,82.12,82.23,82.11,82.2,9600.0,50.0138,50.0808,50.0077,50.0625,9600.0
2013-12-02 10:40:00,82.24,82.31,82.18,82.19,21900.0,50.0869,50.1295,50.0504,50.0564,21900.0
2013-12-02 10:45:00,82.23,82.25,82.18,82.21,22300.0,50.0808,50.093,50.0504,50.0686,22300.0
2013-12-02 10:50:00,82.2,82.25,82.2,82.23,17700.0,50.0625,50.093,50.0625,50.0808,17700.0
2013-12-02 10:55:00,82.24,82.29,82.19,82.27,16800.0,50.0869,50.1174,50.0564,50.1052,16800.0
2013-12-02 11:00:00,82.26,82.31,82.08,82.15,92800.0,50.0991,50.1295,49.9895,50.0321,92800.0
2013-12-02 11:05:00,82.16,82.18,82.13,82.16,6300.0,50.0382,50.0504,50.0199,50.0382,6300.0
2013-12-02 11:10:00,82.18,82.18,81.95,81.95,19000.0,50.0504,50.0504,49.9103,49.9103,19000.0
2013-12-02 11:15:00,82.04,82.13,82.04,82.12,20100.0,49.9651,50.0199,49.9651,50.0138,20100.0
2013-12-02 11:20:00,82.09,82.13,82.08,82.11,15500.0,49.9955,50.0199,49.9895,50.0077,15500.0
2013-12-02 11:25:00,82.11,82.13,82.09,82.09,39000.0,50.0077,50.0199,49.9955,49.9955,39000.0
2013-12-02 11:30:00,82.11,82.14,82.07,82.1,5700.0,50.0077,50.026,49.9834,50.0016,5700.0
2013-12-02 11:35:00,82.09,82.12,82.06,82.1,9900.0,49.9955,50.0138,49.9773,50.0016,9900.0
2013-12-02 11:40:00,82.1,82.14,82.1,82.14,36000.0,50.0016,50.026,50.0016,50.026,36000.0
2013-12-02 11:45:00,82.14,82.15,82.1,82.1,36000.0,50.026,50.0321,50.0016,50.0016,36000.0
2013-12-02 11:50:00,82.12,82.14,82.09,82.1,16900.0,50.0138,50.026,49.9955,50.0016,16900.0
2013-12-02 11:55:00,82.1,82.15,82.08,82.1,33400.0,50.0016,50.0321,49.9895,50.0016,33400.0
2013-12-02 12:00:00,82.11,82.13,82.04,82.07,22100.0,50.0077,50.0199,49.9651,49.9834,22100.0
2013-12-02 12:05:00,82.07,82.13,82.07,82.09,17100.0,49.9834,50.0199,49.9834,49.9955,17100.0
2013-12-02 12:10:00,82.1,82.12,82.04,82.05,4500.0,50.0016,50.0138,49.9651,49.9712,4500.0
2013-12-02 12:15:00,82.04,82.1,82.03,82.1,2100.0,49.9651,50.0016,49.959,50.0016,2100.0
2013-12-02 12:20:00,82.1,82.14,82.07,82.08,16300.0,50.0016,50.026,49.9834,49.9895,16300.0
2013-12-02 12:25:00,82.1,82.12,82.08,82.12,3000.0,50.0016,50.0138,49.9895,50.0138,3000.0
2013-12-02 12:30:00,82.12,82.13,82.11,82.12,9700.0,50.0138,50.0199,50.0077,50.0138,9700.0
2013-12-02 12:35:00,82.11,82.11,82.09,82.1,7800.0,50.0077,50.0077,49.9955,50.0016,7800.0
2013-12-02 12:40:00,82.09,82.11,82.06,82.11,6700.0,49.9955,50.0077,49.9773,50.0077,6700.0
2013-12-02 12:45:00,82.1,82.12,82.09,82.1,8600.0,50.0016,50.0138,49.9955,50.0016,8600.0
2013-12-02 12:50:00,82.09,82.1,82.05,82.09,3800.0,49.9955,50.0016,49.9712,49.9955,3800.0
2013-12-02 12:55:00,82.12,82.15,82.1,82.12,11400.0,50.0138,50.0321,50.0016,50.0138,11400.0
2013-12-02 13:00:00,82.1,82.12,82.04,82.04,90600.0,50.0016,50.0138,49.9651,49.9651,90600.0
2013-12-02 13:05:00,82.03,82.03,81.99,82.01,6000.0,49.959,49.959,49.9346,49.9468,6000.0
2013-12-02 13:10:00,82.01,82.02,81.94,81.98,4400.0,49.9468,49.9529,49.9042,49.9286,4400.0
2013-12-02 13:15:00,81.98,82.01,81.95,82.01,2100.0,49.9286,49.9468,49.9103,49.9468,2100.0
2013-12-02 13:20:00,82.01,82.03,81.95,81.98,12300.0,49.9468,49.959,49.9103,49.9286,12300.0
2013-12-02 13:25:00,82.01,82.01,81.99,82.0,8800.0,49.9468,49.9468,49.9346,49.9407,8800.0
2013-12-02 13:30:00,82.0,82.01,81.93,81.93,4300.0,49.9407,49.9468,49.8981,49.8981,4300.0
2013-12-02 13:35:00,81.93,81.99,81.91,81.99,6900.0,49.8981,49.9346,49.8859,49.9346,6900.0
2013-12-02 13:40:00,81.96,81.97,81.82,81.82,4800.0,49.9164,49.9225,49.8311,49.8311,4800.0
2013-12-02 13:45:00,81.81,81.89,81.8,81.85,4500.0,49.825,49.8737,49.8189,49.8494,4500.0
2013-12-02 13:50:00,81.82,81.82,81.78,81.78,3500.0,49.8311,49.8311,49.8067,49.8067,3500.0
2013-12-02 13:55:00,81.78,81.85,81.78,81.85,1000.0,49.8067,49.8494,49.8067,49.8494,1000.0
2013-12-02 14:00:00,81.84,81.9,81.8,81.82,5800.0,49.8433,49.8798,49.8189,49.8311,5800.0
2013-12-02 14:05:00,81.81,81.81,81.73,81.73,5200.0,49.825,49.825,49.7763,49.7763,5200.0
2013-12-02 14:10:00,81.7,81.8,81.7,81.77,5900.0,49.758,49.8189,49.758,49.8007,5900.0
2013-12-02 14:15:00,81.77,81.77,81.65,81.72,5400.0,49.8007,49.8007,49.7276,49.7702,5400.0
2013-12-02 14:20:00,81.73,81.73,81.66,81.7,6400.0,49.7763,49.7763,49.7337,49.758,6400.0
2013-12-02 14:25:00,81.7,81.72,81.65,81.72,4400.0,49.758,49.7702,49.7276,49.7702,4400.0
2013-12-02 14:30:00,81.75,81.79,81.75,81.77,4700.0,49.7885,49.8128,49.7885,49.8007,4700.0
2013-12-02 14:35:00,81.77,81.82,81.75,81.75,8600.0,49.8007,49.8311,49.7885,49.7885,8600.0
2013-12-02 14:40:00,81.75,81.79,81.74,81.76,6100.0,49.7885,49.8128,49.7824,49.7946,6100.0
2013-12-02 14:45:00,81.71,81.77,81.7,81.77,7200.0,49.7641,49.8007,49.758,49.8007,7200.0
2013-12-02 14:50:00,81.79,81.86,81.77,81.82,5100.0,49.8128,49.8555,49.8007,49.8311,5100.0
2013-12-02 14:55:00,81.81,81.9,81.8,81.9,3400.0,49.825,49.8798,49.8189,49.8798,3400.0
2013-12-02 15:00:00,81.89,81.93,81.87,81.88,7600.0,49.8737,49.8981,49.8616,49.8676,7600.0
2013-12-02 15:05:00,81.89,81.9,81.83,81.83,9700.0,49.8737,49.8798,49.8372,49.8372,9700.0
2013-12-02 15:10:00,81.82,81.84,81.8,81.81,4800.0,49.8311,49.8433,49.8189,49.825,4800.0
2013-12-02 15:15:00,81.82,81.86,81.81,81.86,9000.0,49.8311,49.8555,49.825,49.8555,9000.0
2013-12-02 15:20:00,81.85,81.87,81.82,81.86,13400.0,49.8494,49.8616,49.8311,49.8555,13400.0
2013-12-02 15:25:00,81.86,81.86,81.75,81.75,8400.0,49.8555,49.8555,49.7885,49.7885,8400.0
2013-12-02 15:30:00,81.76,81.76,81.59,81.59,14300.0,49.7946,49.7946,49.691,49.691,14300.0
2013-12-02 15:35:00,81.58,81.68,81.56,81.65,9900.0,49.6849,49.7458,49.6728,49.7276,9900.0
2013-12-02 15:40:00,81.65,81.66,81.58,81.6,13100.0,49.7276,49.7337,49.6849,49.6971,13100.0
2013-12-02 15:45:00,81.59,81.65,81.56,81.61,19500.0,49.691,49.7276,49.6728,49.7032,19500.0
2013-12-02 15:50:00,81.6,81.6,81.45,81.5,47400.0,49.6971,49.6971,49.6058,49.6362,47400.0
2013-12-02 15:55:00,81.5,81.51,81.33,81.4,81900.0,49.6362,49.6423,49.5327,49.5753,81900.0
2013-12-03 09:30:00,81.18,81.25,80.88,81.25,30300.0,49.4413,49.484,49.2586,49.484,30300.0
2013-12-03 09:35:00,81.3,81.37,80.76,80.97,19000.0,49.5144,49.557,49.1855,49.3134,19000.0
2013-12-03 09:40:00,81.04,81.12,80.99,81.04,8100.0,49.3561,49.4048,49.3256,49.3561,8100.0
2013-12-03 09:45:00,81.11,81.36,81.07,81.32,32300.0,49.3987,49.5509,49.3743,49.5266,32300.0
2013-12-03 09:50:00,81.35,81.49,81.22,81.45,34000.0,49.5449,49.6301,49.4657,49.6058,34000.0
2013-12-03 09:55:00,81.43,81.44,81.34,81.43,8700.0,49.5936,49.5997,49.5388,49.5936,8700.0
2013-12-03 10:00:00,81.44,81.49,81.24,81.24,12000.0,49.5997,49.6301,49.4779,49.4779,12000.0
2013-12-03 10:05:00,81.26,81.42,81.25,81.4,52300.0,49.49,49.5875,49.484,49.5753,52300.0
2013-12-03 10:10:00,81.4,81.4,81.19,81.19,6700.0,49.5753,49.5753,49.4474,49.4474,6700.0
2013-12-03 10:15:00,81.16,81.26,81.14,81.26,12300.0,49.4291,49.49,49.417,49.49,12300.0
2013-12-03 10:20:00,81.27,81.37,81.25,81.3,23700.0,49.4961,49.557,49.484,49.5144,23700.0
2013-12-03 10:25:00,81.31,81.36,81.23,81.27,8200.0,49.5205,49.5509,49.4718,49.4961,8200.0
2013-12-03 10:30:00,81.27,81.4,81.27,81.4,3200.0,49.4961,49.5753,49.4961,49.5753,3200.0
2013-12-03 10:35:00,81.39,81.43,81.34,81.35,9900.0,49.5692,49.5936,49.5388,49.5449,9900.0
2013-12-03 10:40:00,81.37,81.45,81.33,81.44,9500.0,49.557,49.6058,49.5327,49.5997,9500.0
2013-12-03 10:45:00,81.46,81.58,81.42,81.5,27100.0,49.6119,49.6849,49.5875,49.6362,27100.0
2013-12-03 10:50:00,81.5,81.51,81.39,81.51,15500.0,49.6362,49.6423,49.5692,49.6423,15500.0
2013-12-03 10:55:00,81.54,81.57,81.45,81.45,7600.0,49.6606,49.6788,49.6058,49.6058,7600.0
2013-12-03 11:00:00,81.45,81.46,81.27,81.31,10100.0,49.6058,49.6119,49.4961,49.5205,10100.0
2013-12-03 11:05:00,81.3,81.41,81.25,81.38,19800.0,49.5144,49.5814,49.484,49.5631,19800.0
2013-12-03 11:10:00,81.34,81.35,81.28,81.32,23100.0,49.5388,49.5449,49.5022,49.5266,23100.0
2013-12-03 11:15:00,81.35,81.36,81.27,81.29,8300.0,49.5449,49.5509,49.4961,49.5083,8300.0
2013-12-03 11:20:00,81.33,81.37,81.26,81.28,4400.0,49.5327,49.557,49.49,49.5022,4400.0
2013-12-03 11:25:00,81.32,81.33,81.24,81.29,8600.0,49.5266,49.5327,49.4779,49.5083,8600.0
2013-12-03 11:30:00,81.27,81.27,81.15,81.15,11000.0,49.4961,49.4961,49.4231,49.4231,11000.0
2013-12-03 11:35:00,81.13,81.16,81.08,81.09,15500.0,49.4109,49.4291,49.3804,49.3865,15500.0
2013-12-03 11:40:00,81.08,81.2,81.01,81.2,16800.0,49.3804,49.4535,49.3378,49.4535,16800.0
2013-12-03 11:45:00,81.21,81.26,81.12,81.21,15600.0,49.4596,49.49,49.4048,49.4596,15600.0
2013-12-03 11:50:00,81.22,81.25,81.14,81.2,8500.0,49.4657,49.484,49.417,49.4535,8500.0
2013-12-03 11:55:00,81.23,81.24,81.19,81.2,22000.0,49.4718,49.4779,49.4474,49.4535,22000.0
2013-12-03 12:00:00,81.18,81.19,81.02,81.06,4600.0,49.4413,49.4474,49.3439,49.3682,4600.0
2013-12-03 12:05:00,81.07,81.17,81.07,81.14,5100.0,49.3743,49.4352,49.3743,49.417,5100.0
2013-12-03 12:10:00,81.11,81.11,81.03,81.07,6800.0,49.3987,49.3987,49.35,49.3743,6800.0
2013-12-03 12:15:00,81.09,81.1,81.04,81.07,3000.0,49.3865,49.3926,49.3561,49.3743,3000.0
2013-12-03 12:20:00,81.06,81.07,81.03,81.03,4100.0,49.3682,49.3743,49.35,49.35,4100.0
2013-12-03 12:25:00,81.03,81.05,80.97,80.97,3400.0,49.35,49.3621,49.3134,49.3134,3400.0
2013-12-03 12:30:00,80.97,81.05,80.95,81.05,9800.0,49.3134,49.3621,49.3012,49.3621,9800.0
2013-12-03 12:35:00,81.08,81.13,81.04,81.06,26700.0,49.3804,49.4109,49.3561,49.3682,26700.0
2013-12-03 12:40:00,81.06,81.11,81.05,81.08,5000.0,49.3682,49.3987,49.3621,49.3804,5000.0
2013-12-03 12:45:00,81.06,81.08,81.02,81.03,9900.0,49.3682,49.3804,49.3439,49.35,9900.0
2013-12-03 12:50:00,81.06,81.1,81.03,81.03,5300.0,49.3682,49.3926,49.35,49.35,5300.0
2013-12-03 12:55:00,81.02,81.04,80.99,81.01,2900.0,49.3439,49.3561,49.3256,49.3378,2900.0
2013-12-03 13:00:00,81.01,81.01,80.83,80.83,7100.0,49.3378,49.3378,49.2282,49.2282,7100.0
2013-12-03 13:05:00,80.83,80.87,80.8,80.83,7200.0,49.2282,49.2525,49.2099,49.2282,7200.0
2013-12-03 13:10:00,80.83,80.83,80.7,80.7,14100.0,49.2282,49.2282,49.149,49.149,14100.0
2013-12-03 13:15:00,80.7,80.74,80.66,80.71,5900.0,49.149,49.1733,49.1246,49.1551,5900.0
2013-12-03 13:20:00,80.7,80.71,80.59,80.59,13000.0,49.149,49.1551,49.082,49.082,13000.0
2013-12-03 13:25:00,80.59,80.61,80.47,80.52,27600.0,49.082,49.0942,49.0089,49.0394,27600.0
2013-12-03 13:30:00,80.51,80.54,80.46,80.49,13900.0,49.0333,49.0515,49.0028,49.0211,13900.0
2013-12-03 13:35:00,80.49,80.53,80.4,80.53,15100.0,49.0211,49.0455,48.9663,49.0455,15100.0
2013-12-03 13:40:00,80.51,80.52,80.4,80.42,4000.0,49.0333,49.0394,48.9663,48.9785,4000.0
2013-12-03 13:45:00,80.44,80.63,80.44,80.62,4800.0,48.9906,49.1064,48.9906,49.1003,4800.0
2013-12-03 13:50:00,80.62,80.65,80.59,80.65,4000.0,49.1003,49.1185,49.082,49.1185,4000.0
2013-12-03 13:55:00,80.66,80.75,80.66,80.7,9500.0,49.1246,49.1794,49.1246,49.149,9500.0
2013-12-03 14:00:00,80.7,80.76,80.69,80.74,8900.0,49.149,49.1855,49.1429,49.1733,8900.0
2013-12-03 14:05:00,80.75,80.81,80.75,80.78,5800.0,49.1794,49.216,49.1794,49.1977,5800.0
2013-12-03 14:10:00,80.79,80.83,80.77,80.78,7700.0,49.2038,49.2282,49.1916,49.1977,7700.0
2013-12-03 14:15:00,80.79,80.79,80.64,80.75,11400.0,49.2038,49.2038,49.1124,49.1794,11400.0
2013-12-03 14:20:00,80.75,80.82,80.75,80.79,3200.0,49.1794,49.2221,49.1794,49.2038,3200.0
2013-12-03 14:25:00,80.79,80.79,80.71,80.73,7400.0,49.2038,49.2038,49.1551,49.1673,7400.0
2013-12-03 14:30:00,80.72,80.81,80.71,80.78,8500.0,49.1612,49.216,49.1551,49.1977,8500.0
2013-12-03 14:35:00,80.79,80.81,80.78,80.78,7700.0,49.2038,49.216,49.1977,49.1977,7700.0
2013-12-03 14:40:00,80.77,80.81,80.76,80.78,5600.0,49.1916,49.216,49.1855,49.1977,5600.0
2013-12-03 14:45:00,80.77,80.81,80.76,80.8,8900.0,49.1916,49.216,49.1855,49.2099,8900.0
2013-12-03 14:50:00,80.79,80.8,80.75,80.79,7600.0,49.2038,49.2099,49.1794,49.2038,7600.0
2013-12-03 14:55:00,80.78,80.82,80.78,80.81,7400.0,49.1977,49.2221,49.1977,49.216,7400.0
2013-12-03 15:00:00,80.81,80.81,80.7,80.79,30300.0,49.216,49.216,49.149,49.2038,30300.0
2013-12-03 15:05:00,80.79,80.8,80.73,80.77,44000.0,49.2038,49.2099,49.1673,49.1916,44000.0
2013-12-03 15:10:00,80.77,80.8,80.67,80.7,78700.0,49.1916,49.2099,49.1307,49.149,78700.0
2013-12-03 15:15:00,80.7,80.78,80.69,80.76,14200.0,49.149,49.1977,49.1429,49.1855,14200.0
2013-12-03 15:20:00,80.75,80.79,80.67,80.76,19400.0,49.1794,49.2038,49.1307,49.1855,19400.0
2013-12-03 15:25:00,80.76,80.82,80.75,80.76,15200.0,49.1855,49.2221,49.1794,49.1855,15200.0
2013-12-03 15:30:00,80.77,80.89,80.73,80.88,18200.0,49.1916,49.2647,49.1673,49.2586,18200.0
2013-12-03 15:35:00,80.88,80.88,80.84,80.85,12800.0,49.2586,49.2586,49.2343,49.2403,12800.0
2013-12-03 15:40:00,80.84,80.87,80.79,80.86,26500.0,49.2343,49.2525,49.2038,49.2464,26500.0
2013-12-03 15:45:00,80.85,80.87,80.81,80.85,27600.0,49.2403,49.2525,49.216,49.2403,27600.0
2013-12-03 15:50:00,80.85,80.92,80.84,80.87,41400.0,49.2403,49.283,49.2343,49.2525,41400.0
2013-12-03 15:55:00,80.87,80.99,80.87,80.93,64200.0,49.2525,49.3256,49.2525,49.2891,64200.0
2013-12-04 09:30:00,80.59,80.79,80.44,80.53,18100.0,49.082,49.2038,48.9906,49.0455,18100.0
2013-12-04 09:35:00,80.77,81.06,80.7,81.06,12900.0,49.1916,49.3682,49.149,49.3682,12900.0
2013-12-04 09:40:00,81.09,81.09,80.85,80.98,38000.0,49.3865,49.3865,49.2403,49.3195,38000.0
2013-12-04 09:45:00,80.98,81.08,80.9,80.98,13200.0,49.3195,49.3804,49.2708,49.3195,13200.0
2013-12-04 09:50:00,81.0,81.0,80.67,80.67,20400.0,49.3317,49.3317,49.1307,49.1307,20400.0
2013-12-04 09:55:00,80.67,80.8,80.55,80.76,31900.0,49.1307,49.2099,49.0576,49.1855,31900.0
2013-12-04 10:00:00,80.8,81.13,80.8,81.02,21300.0,49.2099,49.4109,49.2099,49.3439,21300.0
2013-12-04 10:05:00,81.06,81.18,81.03,81.16,19200.0,49.3682,49.4413,49.35,49.4291,19200.0
2013-12-04 10:10:00,81.16,81.18,80.98,81.07,30100.0,49.4291,49.4413,49.3195,49.3743,30100.0
2013-12-04 10:15:00,81.06,81.09,80.93,80.94,61000.0,49.3682,49.3865,49.2891,49.2952,61000.0
2013-12-04 10:20:00,80.94,81.02,80.94,80.97,15700.0,49.2952,49.3439,49.2952,49.3134,15700.0
2013-12-04 10:25:00,80.98,81.01,80.91,81.01,18200.0,49.3195,49.3378,49.2769,49.3378,18200.0
2013-12-04 10:30:00,81.0,81.01,80.91,80.91,7300.0,49.3317,49.3378,49.2769,49.2769,7300.0
2013-12-04 10:35:00,80.91,80.99,80.86,80.88,7200.0,49.2769,49.3256,49.2464,49.2586,7200.0
2013-12-04 10:40:00,80.85,80.89,80.69,80.75,17600.0,49.2403,49.2647,49.1429,49.1794,17600.0
2013-12-04 10:45:00,80.85,80.85,80.73,80.75,5900.0,49.2403,49.2403,49.1673,49.1794,5900.0
2013-12-04 10:50:00,80.81,80.85,80.75,80.8,11900.0,49.216,49.2403,49.1794,49.2099,11900.0
2013-12-04 10:55:00,80.82,80.85,80.77,80.85,13200.0,49.2221,49.2403,49.1916,49.2403,13200.0
2013-12-04 11:00:00,80.84,80.97,80.81,80.97,11000.0,49.2343,49.3134,49.216,49.3134,11000.0
2013-12-04 11:05:00,81.0,81.03,80.81,80.86,119500.0,49.3317,49.35,49.216,49.2464,119500.0
2013-12-04 11:10:00,80.83,80.85,80.63,80.64,17400.0,49.2282,49.2403,49.1064,49.1124,17400.0
2013-12-04 11:15:00,80.65,80.65,80.47,80.47,22200.0,49.1185,49.1185,49.0089,49.0089,22200.0
2013-12-04 11:20:00,80.48,80.53,80.46,80.48,29200.0,49.015,49.0455,49.0028,49.015,29200.0
2013-12-04 11:25:00,80.49,80.59,80.44,80.44,15800.0,49.0211,49.082,48.9906,48.9906,15800.0
2013-12-04 11:30:00,80.44,80.57,80.39,80.39,24100.0,48.9906,49.0698,48.9602,48.9602,24100.0
2013-12-04 11:35:00,80.39,80.51,80.35,80.4,37700.0,48.9602,49.0333,48.9358,48.9663,37700.0
2013-12-04 11:40:00,80.39,80.43,80.35,80.41,50500.0,48.9602,48.9845,48.9358,48.9724,50500.0
2013-12-04 11:45:00,80.41,80.41,80.29,80.29,27800.0,48.9724,48.9724,48.8993,48.8993,27800.0
2013-12-04 11:50:00,80.31,80.37,80.27,80.32,25500.0,48.9115,48.948,48.8871,48.9176,25500.0
2013-12-04 11:55:00,80.34,80.34,80.14,80.19,60600.0,48.9297,48.9297,48.8079,48.8384,60600.0
2013-12-04 12:00:00,80.2,80.28,80.05,80.16,106000.0,48.8445,48.8932,48.7531,48.8201,106000.0
2013-12-04 12:05:00,80.16,80.16,79.91,80.08,60400.0,48.8201,48.8201,48.6679,48.7714,60400.0
2013-12-04 12:10:00,80.07,80.07,79.82,79.94,68000.0,48.7653,48.7653,48.613,48.6861,68000.0
2013-12-04 12:15:00,79.95,80.07,79.95,80.07,15200.0,48.6922,48.7653,48.6922,48.7653,15200.0
2013-12-04 12:20:00,80.07,80.14,79.98,80.11,12800.0,48.7653,48.8079,48.7105,48.7897,12800.0
2013-12-04 12:25:00,80.12,80.13,80.05,80.05,10200.0,48.7957,48.8018,48.7531,48.7531,10200.0
2013-12-04 12:30:00,80.08,80.08,79.96,80.05,8800.0,48.7714,48.7714,48.6983,48.7531,8800.0
2013-12-04 12:35:00,80.07,80.13,79.95,80.07,12800.0,48.7653,48.8018,48.6922,48.7653,12800.0
2013-12-04 12:40:00,80.06,80.09,79.97,80.06,19400.0,48.7592,48.7775,48.7044,48.7592,19400.0
2013-12-04 12:45:00,80.03,80.07,79.9,79.96,14900.0,48.7409,48.7653,48.6618,48.6983,14900.0
2013-12-04 12:50:00,79.94,79.99,79.9,79.92,14400.0,48.6861,48.7166,48.6618,48.6739,14400.0
2013-12-04 12:55:00,79.9,79.99,79.9,79.98,3400.0,48.6618,48.7166,48.6618,48.7105,3400.0
2013-12-04 13:00:00,79.94,80.04,79.94,79.97,14000.0,48.6861,48.747,48.6861,48.7044,14000.0
2013-12-04 13:05:00,79.98,80.0,79.88,79.91,10800.0,48.7105,48.7227,48.6496,48.6679,10800.0
2013-12-04 13:10:00,79.94,80.0,79.89,79.94,7900.0,48.6861,48.7227,48.6557,48.6861,7900.0
2013-12-04 13:15:00,79.94,79.98,79.91,79.98,4500.0,48.6861,48.7105,48.6679,48.7105,4500.0
2013-12-04 13:20:00,79.96,79.96,79.76,79.78,13000.0,48.6983,48.6983,48.5765,48.5887,13000.0
2013-12-04 13:25:00,79.77,79.81,79.72,79.72,10400.0,48.5826,48.6069,48.5521,48.5521,10400.0
2013-12-04 13:30:00,79.73,79.82,79.66,79.81,13000.0,48.5582,48.613,48.5156,48.6069,13000.0
2013-12-04 13:35:00,79.8,79.89,79.8,79.88,4600.0,48.6009,48.6557,48.6009,48.6496,4600.0
2013-12-04 13:40:00,79.87,79.89,79.79,79.84,7300.0,48.6435,48.6557,48.5948,48.6252,7300.0
2013-12-04 13:45:00,79.85,79.93,79.85,79.9,17000.0,48.6313,48.68,48.6313,48.6618,17000.0
2013-12-04 13:50:00,79.9,79.9,79.76,79.87,48900.0,48.6618,48.6618,48.5765,48.6435,48900.0
2013-12-04 13:55:00,79.85,79.85,79.66,79.77,39800.0,48.6313,48.6313,48.5156,48.5826,39800.0
2013-12-04 14:00:00,79.76,79.79,79.58,79.7,86900.0,48.5765,48.5948,48.4669,48.54,86900.0
2013-12-04 14:05:00,79.68,79.68,79.51,79.53,51900.0,48.5278,48.5278,48.4242,48.4364,51900.0
2013-12-04 14:10:00,79.53,79.69,79.37,79.59,130700.0,48.4364,48.5339,48.339,48.473,130700.0
2013-12-04 14:15:00,79.63,79.75,79.52,79.63,52800.0,48.4973,48.5704,48.4303,48.4973,52800.0
2013-12-04 14:20:00,79.65,79.66,79.37,79.49,50300.0,48.5095,48.5156,48.339,48.4121,50300.0
2013-12-04 14:25:00,79.49,79.49,79.32,79.42,36500.0,48.4121,48.4121,48.3085,48.3694,36500.0
2013-12-04 14:30:00,79.42,79.47,79.35,79.45,40100.0,48.3694,48.3999,48.3268,48.3877,40100.0
2013-12-04 14:35:00,79.44,79.78,79.35,79.75,34000.0,48.3816,48.5887,48.3268,48.5704,34000.0
2013-12-04 14:40:00,79.76,79.79,79.7,79.77,20500.0,48.5765,48.5948,48.54,48.5826,20500.0
2013-12-04 14:45:00,79.8,79.85,79.75,79.8,34100.0,48.6009,48.6313,48.5704,48.6009,34100.0
2013-12-04 14:50:00,79.79,79.96,79.75,79.96,19800.0,48.5948,48.6983,48.5704,48.6983,19800.0
2013-12-04 14:55:00,79.96,80.04,79.96,79.99,13900.0,48.6983,48.747,48.6983,48.7166,13900.0
2013-12-04 15:00:00,80.01,80.06,79.99,79.99,7300.0,48.7288,48.7592,48.7166,48.7166,7300.0
2013-12-04 15:05:00,79.99,80.01,79.89,79.91,11700.0,48.7166,48.7288,48.6557,48.6679,11700.0
2013-12-04 15:10:00,79.93,80.0,79.85,79.98,17000.0,48.68,48.7227,48.6313,48.7105,17000.0
2013-12-04 15:15:00,79.96,80.12,79.95,80.11,39800.0,48.6983,48.7957,48.6922,48.7897,39800.0
2013-12-04 15:20:00,80.11,80.12,79.93,79.96,14200.0,48.7897,48.7957,48.68,48.6983,14200.0
2013-12-04 15:25:00,79.96,79.97,79.88,79.93,20100.0,48.6983,48.7044,48.6496,48.68,20100.0
2013-12-04 15:30:00,79.94,80.12,79.91,80.12,27900.0,48.6861,48.7957,48.6679,48.7957,27900.0
2013-12-04 15:35:00,80.12,80.19,80.09,80.09,18300.0,48.7957,48.8384,48.7775,48.7775,18300.0
2013-12-04 15:40:00,80.09,80.18,80.07,80.09,40100.0,48.7775,48.8323,48.7653,48.7775,40100.0
2013-12-04 15:45:00,80.08,80.12,79.95,79.95,28100.0,48.7714,48.7957,48.6922,48.6922,28100.0
2013-12-04 15:50:00,79.95,80.02,79.93,80.01,73200.0,48.6922,48.7348,48.68,48.7288,73200.0
2013-12-04 15:55:00,80.02,80.07,80.0,80.04,107700.0,48.7348,48.7653,48.7227,48.747,107700.0
2013-12-05 09:30:00,80.07,80.34,79.73,80.02,30500.0,48.7653,48.9297,48.5582,48.7348,30500.0
2013-12-05 09:35:00,80.08,80.08,79.48,79.59,35000.0,48.7714,48.7714,48.406,48.473,35000.0
2013-12-05 09:40:00,79.59,79.69,79.31,79.31,45900.0,48.473,48.5339,48.3024,48.3024,45900.0
2013-12-05 09:45:00,79.33,79.4,79.25,79.28,61800.0,48.3146,48.3572,48.2659,48.2842,61800.0
2013-12-05 09:50:00,79.27,79.31,78.95,78.99,58200.0,48.2781,48.3024,48.0832,48.1075,58200.0
2013-12-05 09:55:00,78.98,79.09,78.92,78.97,33100.0,48.1015,48.1684,48.0649,48.0954,33100.0
2013-12-05 10:00:00,79.0,79.16,78.98,79.1,31800.0,48.1136,48.2111,48.1015,48.1745,31800.0
2013-12-05 10:05:00,79.12,79.18,79.07,79.17,32500.0,48.1867,48.2233,48.1563,48.2172,32500.0
2013-12-05 10:10:00,79.18,79.36,79.18,79.34,18000.0,48.2233,48.3329,48.2233,48.3207,18000.0
2013-12-05 10:15:00,79.35,79.37,79.25,79.36,20300.0,48.3268,48.339,48.2659,48.3329,20300.0
2013-12-05 10:20:00,79.37,79.37,79.08,79.08,33700.0,48.339,48.339,48.1624,48.1624,33700.0
2013-12-05 10:25:00,79.07,79.19,79.04,79.07,24100.0,48.1563,48.2293,48.138,48.1563,24100.0
2013-12-05 10:30:00,79.04,79.17,79.02,79.02,23800.0,48.138,48.2172,48.1258,48.1258,23800.0
2013-12-05 10:35:00,79.01,79.09,78.98,79.01,21600.0,48.1197,48.1684,48.1015,48.1197,21600.0
2013-12-05 10:40:00,78.98,78.98,78.8,78.8,17900.0,48.1015,48.1015,47.9918,47.9918,17900.0
2013-12-05 10:45:00,78.83,78.84,78.78,78.83,25900.0,48.0101,48.0162,47.9796,48.0101,25900.0
2013-12-05 10:50:00,78.81,78.84,78.73,78.76,20700.0,47.9979,48.0162,47.9492,47.9675,20700.0
2013-12-05 10:55:00,78.76,78.78,78.59,78.6,42600.0,47.9675,47.9796,47.8639,47.87,42600.0
2013-12-05 11:00:00,78.59,78.67,78.41,78.56,59000.0,47.8639,47.9127,47.7543,47.8457,59000.0
2013-12-05 11:05:00,78.56,78.62,78.48,78.53,84700.0,47.8457,47.8822,47.7969,47.8274,84700.0
2013-12-05 11:10:00,78.52,78.54,78.19,78.21,84600.0,47.8213,47.8335,47.6203,47.6325,84600.0
2013-12-05 11:15:00,78.22,78.22,77.93,77.99,128800.0,47.6386,47.6386,47.462,47.4985,128800.0
2013-12-05 11:20:00,77.99,78.1,77.94,78.03,104000.0,47.4985,47.5655,47.4681,47.5229,104000.0
2013-12-05 11:25:00,78.03,78.24,77.97,78.21,89100.0,47.5229,47.6508,47.4863,47.6325,89100.0
2013-12-05 11:30:00,78.22,78.33,78.15,78.22,29100.0,47.6386,47.7056,47.596,47.6386,29100.0
2013-12-05 11:35:00,78.2,78.37,78.12,78.37,14600.0,47.6264,47.7299,47.5777,47.7299,14600.0
2013-12-05 11:40:00,78.38,78.4,78.23,78.29,31300.0,47.736,47.7482,47.6447,47.6812,31300.0
2013-12-05 11:45:00,78.28,78.37,78.28,78.31,58500.0,47.6751,47.7299,47.6751,47.6934,58500.0
2013-12-05 11:50:00,78.31,78.62,78.31,78.6,39000.0,47.6934,47.8822,47.6934,47.87,39000.0
2013-12-05 11:55:00,78.6,78.66,78.58,78.64,33500.0,47.87,47.9066,47.8578,47.8944,33500.0
2013-12-05 12:00:00,78.64,78.73,78.6,78.64,19400.0,47.8944,47.9492,47.87,47.8944,19400.0
2013-12-05 12:05:00,78.66,78.73,78.62,78.62,8300.0,47.9066,47.9492,47.8822,47.8822,8300.0
2013-12-05 12:10:00,78.6,78.86,78.6,78.86,12500.0,47.87,48.0284,47.87,48.0284,12500.0
2013-12-05 12:15:00,78.85,78.91,78.76,78.9,8300.0,48.0223,48.0588,47.9675,48.0527,8300.0
2013-12-05 12:20:00,78.89,78.98,78.85,78.98,15200.0,48.0466,48.1015,48.0223,48.1015,15200.0
2013-12-05 12:25:00,78.99,79.09,78.95,79.07,26500.0,48.1075,48.1684,48.0832,48.1563,26500.0
2013-12-05 12:30:00,79.08,79.08,78.94,78.96,12500.0,48.1624,48.1624,48.0771,48.0893,12500.0
2013-12-05 12:35:00,78.96,79.1,78.91,79.09,9100.0,48.0893,48.1745,48.0588,48.1684,9100.0
2013-12-05 12:40:00,79.08,79.16,79.04,79.04,27600.0,48.1624,48.2111,48.138,48.138,27600.0
2013-12-05 12:45:00,79.06,79.13,78.96,79.01,14700.0,48.1502,48.1928,48.0893,48.1197,14700.0
2013-12-05 12:50:00,78.99,79.13,78.98,79.13,19500.0,48.1075,48.1928,48.1015,48.1928,19500.0
2013-12-05 12:55:00,79.12,79.13,79.0,79.04,40100.0,48.1867,48.1928,48.1136,48.138,40100.0
2013-12-05 13:00:00,79.04,79.12,79.0,79.11,27900.0,48.138,48.1867,48.1136,48.1806,27900.0
2013-12-05 13:05:00,79.07,79.12,79.02,79.11,11500.0,48.1563,48.1867,48.1258,48.1806,11500.0
2013-12-05 13:10:00,79.11,79.11,79.01,79.04,9700.0,48.1806,48.1806,48.1197,48.138,9700.0
2013-12-05 13:15:00,79.02,79.02,78.99,79.01,11300.0,48.1258,48.1258,48.1075,48.1197,11300.0
2013-12-05 13:20:00,79.02,79.11,78.99,79.1,23100.0,48.1258,48.1806,48.1075,48.1745,23100.0
2013-12-05 13:25:00,79.11,79.16,79.04,79.06,52500.0,48.1806,48.2111,48.138,48.1502,52500.0
2013-12-05 13:30:00,79.04,79.09,79.0,79.02,80700.0,48.138,48.1684,48.1136,48.1258,80700.0
2013-12-05 13:35:00,79.02,79.08,79.0,79.0,6000.0,48.1258,48.1624,48.1136,48.1136,6000.0
2013-12-05 13:40:00,79.0,79.09,79.0,79.02,14600.0,48.1136,48.1684,48.1136,48.1258,14600.0
2013-12-05 13:45:00,79.06,79.08,79.0,79.03,27400.0,48.1502,48.1624,48.1136,48.1319,27400.0
2013-12-05 13:50:00,79.02,79.05,78.92,78.92,18100.0,48.1258,48.1441,48.0649,48.0649,18100.0
2013-12-05 13:55:00,78.92,79.04,78.91,78.98,69000.0,48.0649,48.138,48.0588,48.1015,69000.0
2013-12-05 14:00:00,78.98,79.08,78.97,79.05,8600.0,48.1015,48.1624,48.0954,48.1441,8600.0
2013-12-05 14:05:00,79.06,79.06,78.97,78.99,77000.0,48.1502,48.1502,48.0954,48.1075,77000.0
2013-12-05 14:10:00,79.0,79.07,78.93,78.93,10000.0,48.1136,48.1563,48.071,48.071,10000.0
2013-12-05 14:15:00,78.93,78.95,78.85,78.91,9100.0,48.071,48.0832,48.0223,48.0588,9100.0
2013-12-05 14:20:00,78.91,79.0,78.91,78.97,6200.0,48.0588,48.1136,48.0588,48.0954,6200.0
2013-12-05 14:25:00,78.92,79.02,78.92,79.01,10400.0,48.0649,48.1258,48.0649,48.1197,10400.0
2013-12-05 14:30:00,79.03,79.03,78.99,78.99,4800.0,48.1319,48.1319,48.1075,48.1075,4800.0
2013-12-05 14:35:00,79.0,79.03,78.97,79.01,14100.0,48.1136,48.1319,48.0954,48.1197,14100.0
2013-12-05 14:40:00,79.02,79.04,78.97,78.97,13100.0,48.1258,48.138,48.0954,48.0954,13100.0
2013-12-05 14:45:00,78.94,79.11,78.94,79.09,17800.0,48.0771,48.1806,48.0771,48.1684,17800.0
2013-12-05 14:50:00,79.08,79.13,79.06,79.09,9900.0,48.1624,48.1928,48.1502,48.1684,9900.0
2013-12-05 14:55:00,79.07,79.14,78.99,79.1,12300.0,48.1563,48.1989,48.1075,48.1745,12300.0
2013-12-05 15:00:00,79.1,79.11,79.04,79.11,19800.0,48.1745,48.1806,48.138,48.1806,19800.0
2013-12-05 15:05:00,79.12,79.24,79.09,79.22,23500.0,48.1867,48.2598,48.1684,48.2476,23500.0
2013-12-05 15:10:00,79.21,79.4,79.2,79.39,28200.0,48.2415,48.3572,48.2354,48.3512,28200.0
2013-12-05 15:15:00,79.4,79.55,79.37,79.54,37600.0,48.3572,48.4486,48.339,48.4425,37600.0
2013-12-05 15:20:00,79.55,79.61,79.52,79.6,26300.0,48.4486,48.4851,48.4303,48.4791,26300.0
2013-12-05 15:25:00,79.58,79.68,79.57,79.57,24600.0,48.4669,48.5278,48.4608,48.4608,24600.0
2013-12-05 15:30:00,79.56,79.56,79.44,79.53,40000.0,48.4547,48.4547,48.3816,48.4364,40000.0
2013-12-05 15:35:00,79.55,79.58,79.45,79.45,31800.0,48.4486,48.4669,48.3877,48.3877,31800.0
2013-12-05 15:40:00,79.45,79.46,79.29,79.3,48300.0,48.3877,48.3938,48.2903,48.2963,48300.0
2013-12-05 15:45:00,79.29,79.29,79.19,79.22,50200.0,48.2903,48.2903,48.2293,48.2476,50200.0
2013-12-05 15:50:00,79.21,79.24,79.07,79.22,96500.0,48.2415,48.2598,48.1563,48.2476,96500.0
2013-12-05 15:55:00,79.22,79.22,78.77,79.15,128400.0,48.2476,48.2476,47.9736,48.205,128400.0
2013-12-06 09:30:00,79.44,79.62,79.07,79.5,43200.0,48.6539,48.7641,48.4272,48.6906,43200.0
2013-12-06 09:35:00,79.41,79.52,79.26,79.34,29300.0,48.6355,48.7029,48.5436,48.5926,29300.0
2013-12-06 09:40:00,79.33,79.45,79.28,79.41,71900.0,48.5865,48.66,48.5559,48.6355,71900.0
2013-12-06 09:45:00,79.43,79.54,79.0,79.04,50900.0,48.6477,48.7151,48.3844,48.4089,50900.0
2013-12-06 09:50:00,79.06,79.1,78.81,78.97,36700.0,48.4211,48.4456,48.268,48.366,36700.0
2013-12-06 09:55:00,78.95,79.02,78.75,78.92,117400.0,48.3537,48.3966,48.2313,48.3354,117400.0
2013-12-06 10:00:00,78.99,79.1,78.74,78.74,28500.0,48.3782,48.4456,48.2251,48.2251,28500.0
2013-12-06 10:05:00,78.73,78.88,78.66,78.8,17500.0,48.219,48.3109,48.1761,48.2619,17500.0
2013-12-06 10:10:00,78.78,78.92,78.71,78.89,43100.0,48.2496,48.3354,48.2068,48.317,43100.0
2013-12-06 10:15:00,78.87,78.98,78.86,78.95,63600.0,48.3048,48.3721,48.2986,48.3537,63600.0
2013-12-06 10:20:00,78.93,78.96,78.81,78.88,66300.0,48.3415,48.3599,48.268,48.3109,66300.0
2013-12-06 10:25:00,78.83,78.9,78.75,78.76,55100.0,48.2803,48.3231,48.2313,48.2374,55100.0
2013-12-06 10:30:00,78.76,78.78,78.59,78.7,15100.0,48.2374,48.2496,48.1333,48.2006,15100.0
2013-12-06 10:35:00,78.71,78.8,78.68,78.73,47100.0,48.2068,48.2619,48.1884,48.219,47100.0
2013-12-06 10:40:00,78.75,78.81,78.62,78.7,11600.0,48.2313,48.268,48.1516,48.2006,11600.0
2013-12-06 10:45:00,78.69,78.72,78.65,78.66,14500.0,48.1945,48.2129,48.17,48.1761,14500.0
2013-12-06 10:50:00,78.65,78.76,78.57,78.62,74200.0,48.17,48.2374,48.121,48.1516,74200.0
2013-12-06 10:55:00,78.6,78.67,78.48,78.56,35900.0,48.1394,48.1823,48.0659,48.1149,35900.0
2013-12-06 11:00:00,78.59,78.74,78.58,78.74,14200.0,48.1333,48.2251,48.1271,48.2251,14200.0
2013-12-06 11:05:00,78.74,78.75,78.66,78.71,25100.0,48.2251,48.2313,48.1761,48.2068,25100.0
2013-12-06 11:10:00,78.72,78.75,78.7,78.75,15600.0,48.2129,48.2313,48.2006,48.2313,15600.0
2013-12-06 11:15:00,78.74,78.75,78.64,78.64,18500.0,48.2251,48.2313,48.1639,48.1639,18500.0
2013-12-06 11:20:00,78.68,78.77,78.67,78.75,62500.0,48.1884,48.2435,48.1823,48.2313,62500.0
2013-12-06 11:25:00,78.77,78.8,78.73,78.73,26500.0,48.2435,48.2619,48.219,48.219,26500.0
2013-12-06 11:30:00,78.71,78.8,78.71,78.77,15000.0,48.2068,48.2619,48.2068,48.2435,15000.0
2013-12-06 11:35:00,78.77,78.79,78.7,78.71,22600.0,48.2435,48.2558,48.2006,48.2068,22600.0
2013-12-06 11:40:00,78.72,78.78,78.71,78.78,9600.0,48.2129,48.2496,48.2068,48.2496,9600.0
2013-12-06 11:45:00,78.8,78.8,78.72,78.76,16500.0,48.2619,48.2619,48.2129,48.2374,16500.0
2013-12-06 11:50:00,78.76,78.8,78.73,78.75,21000.0,48.2374,48.2619,48.219,48.2313,21000.0
2013-12-06 11:55:00,78.75,78.81,78.75,78.75,15400.0,48.2313,48.268,48.2313,48.2313,15400.0
2013-12-06 12:00:00,78.77,78.79,78.75,78.76,16600.0,48.2435,48.2558,48.2313,48.2374,16600.0
2013-12-06 12:05:00,78.8,78.83,78.76,78.82,15800.0,48.2619,48.2803,48.2374,48.2741,15800.0
2013-12-06 12:10:00,78.82,78.95,78.77,78.95,26500.0,48.2741,48.3537,48.2435,48.3537,26500.0
2013-12-06 12:15:00,78.96,78.96,78.86,78.91,12400.0,48.3599,48.3599,48.2986,48.3293,12400.0
2013-12-06 12:20:00,78.94,78.95,78.88,78.89,8900.0,48.3476,48.3537,48.3109,48.317,8900.0
2013-12-06 12:25:00,78.89,78.89,78.8,78.81,8200.0,48.317,48.317,48.2619,48.268,8200.0
2013-12-06 12:30:00,78.85,78.89,78.84,78.89,17500.0,48.2925,48.317,48.2864,48.317,17500.0
2013-12-06 12:35:00,78.9,79.05,78.89,79.04,10900.0,48.3231,48.415,48.317,48.4089,10900.0
2013-12-06 12:40:00,79.04,79.11,79.02,79.09,15000.0,48.4089,48.4517,48.3966,48.4395,15000.0
2013-12-06 12:45:00,79.11,79.2,79.11,79.2,12700.0,48.4517,48.5069,48.4517,48.5069,12700.0
2013-12-06 12:50:00,79.21,79.32,79.21,79.3,10800.0,48.513,48.5804,48.513,48.5681,10800.0
2013-12-06 12:55:00,79.29,79.46,79.29,79.44,13800.0,48.562,48.6661,48.562,48.6539,13800.0
2013-12-06 13:00:00,79.44,79.61,79.44,79.61,16900.0,48.6539,48.758,48.6539,48.758,16900.0
2013-12-06 13:05:00,79.62,79.66,79.58,79.63,15800.0,48.7641,48.7886,48.7396,48.7702,15800.0
2013-12-06 13:10:00,79.63,79.77,79.63,79.72,19300.0,48.7702,48.856,48.7702,48.8253,19300.0
2013-12-06 13:15:00,79.73,79.79,79.72,79.79,9100.0,48.8315,48.8682,48.8253,48.8682,9100.0
2013-12-06 13:20:00,79.8,79.82,79.64,79.64,16400.0,48.8743,48.8866,48.7763,48.7763,16400.0
2013-12-06 13:25:00,79.63,79.64,79.57,79.61,10200.0,48.7702,48.7763,48.7335,48.758,10200.0
2013-12-06 13:30:00,79.62,79.79,79.6,79.68,60200.0,48.7641,48.8682,48.7518,48.8008,60200.0
2013-12-06 13:35:00,79.68,79.81,79.68,79.81,16600.0,48.8008,48.8805,48.8008,48.8805,16600.0
2013-12-06 13:40:00,79.82,79.95,79.81,79.93,25000.0,48.8866,48.9662,48.8805,48.954,25000.0
2013-12-06 13:45:00,79.95,80.04,79.94,80.04,13400.0,48.9662,49.0213,48.9601,49.0213,13400.0
2013-12-06 13:50:00,80.02,80.06,79.82,79.82,13500.0,49.0091,49.0336,48.8866,48.8866,13500.0
2013-12-06 13:55:00,79.82,79.83,79.67,79.69,17100.0,48.8866,48.8927,48.7947,48.807,17100.0
2013-12-06 14:00:00,79.7,79.81,79.69,79.73,18100.0,48.8131,48.8805,48.807,48.8315,18100.0
2013-12-06 14:05:00,79.71,79.79,79.7,79.73,18000.0,48.8192,48.8682,48.8131,48.8315,18000.0
2013-12-06 14:10:00,79.73,79.74,79.59,79.59,10300.0,48.8315,48.8376,48.7457,48.7457,10300.0
2013-12-06 14:15:00,79.59,79.66,79.59,79.61,15300.0,48.7457,48.7886,48.7457,48.758,15300.0
2013-12-06 14:20:00,79.61,79.69,79.61,79.68,10500.0,48.758,48.807,48.758,48.8008,10500.0
2013-12-06 14:25:00,79.69,79.75,79.69,79.74,12800.0,48.807,48.8437,48.807,48.8376,12800.0
2013-12-06 14:30:00,79.73,79.74,79.71,79.71,6900.0,48.8315,48.8376,48.8192,48.8192,6900.0
2013-12-06 14:35:00,79.71,79.71,79.65,79.66,13500.0,48.8192,48.8192,48.7825,48.7886,13500.0
2013-12-06 14:40:00,79.66,79.66,79.6,79.62,10000.0,48.7886,48.7886,48.7518,48.7641,10000.0
2013-12-06 14:45:00,79.62,79.76,79.6,79.76,19300.0,48.7641,48.8498,48.7518,48.8498,19300.0
2013-12-06 14:50:00,79.77,79.81,79.72,79.73,28900.0,48.856,48.8805,48.8253,48.8315,28900.0
2013-12-06 14:55:00,79.74,79.81,79.74,79.79,14300.0,48.8376,48.8805,48.8376,48.8682,14300.0
2013-12-06 15:00:00,79.79,79.83,79.73,79.73,29300.0,48.8682,48.8927,48.8315,48.8315,29300.0
2013-12-06 15:05:00,79.74,79.75,79.58,79.59,23400.0,48.8376,48.8437,48.7396,48.7457,23400.0
2013-12-06 15:10:00,79.58,79.66,79.56,79.65,18600.0,48.7396,48.7886,48.7273,48.7825,18600.0
2013-12-06 15:15:00,79.65,79.72,79.63,79.72,21500.0,48.7825,48.8253,48.7702,48.8253,21500.0
2013-12-06 15:20:00,79.72,79.77,79.72,79.75,25700.0,48.8253,48.856,48.8253,48.8437,25700.0
2013-12-06 15:25:00,79.74,79.8,79.73,79.77,25000.0,48.8376,48.8743,48.8315,48.856,25000.0
2013-12-06 15:30:00,79.76,79.84,79.75,79.84,41100.0,48.8498,48.8988,48.8437,48.8988,41100.0
2013-12-06 15:35:00,79.83,79.84,79.75,79.84,32000.0,48.8927,48.8988,48.8437,48.8988,32000.0
2013-12-06 15:40:00,79.82,79.93,79.82,79.89,30400.0,48.8866,48.954,48.8866,48.9295,30400.0
2013-12-06 15:45:00,79.89,79.93,79.84,79.88,45100.0,48.9295,48.954,48.8988,48.9233,45100.0
2013-12-06 15:50:00,79.89,80.0,79.88,79.96,91900.0,48.9295,48.9968,48.9233,48.9723,91900.0
2013-12-06 15:55:00,79.96,79.98,79.91,79.96,97700.0,48.9723,48.9846,48.9417,48.9723,97700.0
2013-12-09 09:30:00,79.97,80.31,79.96,80.09,44100.0,48.9785,49.1867,48.9723,49.052,44100.0
2013-12-09 09:35:00,80.24,80.55,80.23,80.55,20900.0,49.1438,49.3337,49.1377,49.3337,20900.0
2013-12-09 09:40:00,80.55,80.69,80.35,80.65,33000.0,49.3337,49.4194,49.2112,49.3949,33000.0
2013-12-09 09:45:00,80.62,80.7,80.54,80.6,35300.0,49.3766,49.4256,49.3276,49.3643,35300.0
2013-12-09 09:50:00,80.61,80.68,80.55,80.66,12500.0,49.3704,49.4133,49.3337,49.4011,12500.0
2013-12-09 09:55:00,80.65,80.93,80.63,80.9,33500.0,49.3949,49.5664,49.3827,49.548,33500.0
2013-12-09 10:00:00,80.9,80.9,80.78,80.79,16500.0,49.548,49.548,49.4746,49.4807,16500.0
2013-12-09 10:05:00,80.79,80.84,80.74,80.83,21500.0,49.4807,49.5113,49.4501,49.5052,21500.0
2013-12-09 10:10:00,80.84,81.12,80.83,81.1,95200.0,49.5113,49.6828,49.5052,49.6705,95200.0
2013-12-09 10:15:00,81.11,81.14,80.9,80.92,28100.0,49.6767,49.695,49.548,49.5603,28100.0
2013-12-09 10:20:00,80.92,80.95,80.82,80.9,15600.0,49.5603,49.5787,49.499,49.548,15600.0
2013-12-09 10:25:00,80.93,80.94,80.8,80.91,17600.0,49.5664,49.5725,49.4868,49.5542,17600.0
2013-12-09 10:30:00,80.88,80.95,80.79,80.93,17600.0,49.5358,49.5787,49.4807,49.5664,17600.0
2013-12-09 10:35:00,80.94,81.09,80.94,81.01,37000.0,49.5725,49.6644,49.5725,49.6154,37000.0
2013-12-09 10:40:00,81.01,81.21,80.97,81.19,20500.0,49.6154,49.7379,49.5909,49.7257,20500.0
2013-12-09 10:45:00,81.18,81.28,81.17,81.25,74800.0,49.7195,49.7808,49.7134,49.7624,74800.0
2013-12-09 10:50:00,81.24,81.31,81.23,81.3,13800.0,49.7563,49.7992,49.7502,49.793,13800.0
2013-12-09 10:55:00,81.3,81.44,81.29,81.38,24300.0,49.793,49.8788,49.7869,49.842,24300.0
2013-12-09 11:00:00,81.38,81.45,81.38,81.45,9900.0,49.842,49.8849,49.842,49.8849,9900.0
2013-12-09 11:05:00,81.45,81.66,81.45,81.65,61200.0,49.8849,50.0135,49.8849,50.0074,61200.0
2013-12-09 11:10:00,81.66,81.75,81.62,81.75,39500.0,50.0135,50.0686,49.989,50.0686,39500.0
2013-12-09 11:15:00,81.74,81.77,81.66,81.7,35300.0,50.0625,50.0809,50.0135,50.038,35300.0
2013-12-09 11:20:00,81.7,81.8,81.69,81.8,18500.0,50.038,50.0993,50.0319,50.0993,18500.0
2013-12-09 11:25:00,81.81,81.83,81.72,81.72,26400.0,50.1054,50.1176,50.0503,50.0503,26400.0
2013-12-09 11:30:00,81.71,81.76,81.58,81.72,42100.0,50.0441,50.0748,49.9645,50.0503,42100.0
2013-12-09 11:35:00,81.71,81.81,81.65,81.81,62900.0,50.0441,50.1054,50.0074,50.1054,62900.0
2013-12-09 11:40:00,81.8,81.81,81.65,81.76,18800.0,50.0993,50.1054,50.0074,50.0748,18800.0
2013-12-09 11:45:00,81.75,81.8,81.7,81.72,15100.0,50.0686,50.0993,50.038,50.0503,15100.0
2013-12-09 11:50:00,81.76,81.8,81.67,81.73,22100.0,50.0748,50.0993,50.0196,50.0564,22100.0
2013-12-09 11:55:00,81.73,81.79,81.73,81.79,9500.0,50.0564,50.0931,50.0564,50.0931,9500.0
2013-12-09 12:00:00,81.77,81.77,81.62,81.62,19700.0,50.0809,50.0809,49.989,49.989,19700.0
2013-12-09 12:05:00,81.62,81.69,81.56,81.67,27800.0,49.989,50.0319,49.9523,50.0196,27800.0
2013-12-09 12:10:00,81.67,81.74,81.63,81.69,27600.0,50.0196,50.0625,49.9951,50.0319,27600.0
2013-12-09 12:15:00,81.68,81.69,81.61,81.68,29600.0,50.0258,50.0319,49.9829,50.0258,29600.0
2013-12-09 12:20:00,81.68,81.68,81.55,81.57,6900.0,50.0258,50.0258,49.9461,49.9584,6900.0
2013-12-09 12:25:00,81.59,81.59,81.45,81.45,6600.0,49.9706,49.9706,49.8849,49.8849,6600.0
2013-12-09 12:30:00,81.47,81.52,81.43,81.43,6600.0,49.8971,49.9278,49.8727,49.8727,6600.0
2013-12-09 12:35:00,81.41,81.43,81.33,81.37,7500.0,49.8604,49.8727,49.8114,49.8359,7500.0
2013-12-09 12:40:00,81.33,81.35,81.26,81.35,13100.0,49.8114,49.8237,49.7685,49.8237,13100.0
2013-12-09 12:45:00,81.31,81.35,81.26,81.3,9000.0,49.7992,49.8237,49.7685,49.793,9000.0
2013-12-09 12:50:00,81.3,81.35,81.16,81.16,12900.0,49.793,49.8237,49.7073,49.7073,12900.0
2013-12-09 12:55:00,81.16,81.17,81.1,81.1,8500.0,49.7073,49.7134,49.6705,49.6705,8500.0
2013-12-09 13:00:00,81.13,81.2,81.13,81.15,16000.0,49.6889,49.7318,49.6889,49.7012,16000.0
2013-12-09 13:05:00,81.15,81.35,81.15,81.34,24700.0,49.7012,49.8237,49.7012,49.8175,24700.0
2013-12-09 13:10:00,81.34,81.49,81.31,81.49,14400.0,49.8175,49.9094,49.7992,49.9094,14400.0
2013-12-09 13:15:00,81.48,81.52,81.43,81.43,13200.0,49.9033,49.9278,49.8727,49.8727,13200.0
2013-12-09 13:20:00,81.46,81.48,81.35,81.38,17100.0,49.891,49.9033,49.8237,49.842,17100.0
2013-12-09 13:25:00,81.37,81.44,81.35,81.44,12700.0,49.8359,49.8788,49.8237,49.8788,12700.0
2013-12-09 13:30:00,81.44,81.48,81.41,81.45,9200.0,49.8788,49.9033,49.8604,49.8849,9200.0
2013-12-09 13:35:00,81.47,81.51,81.47,81.5,14100.0,49.8971,49.9216,49.8971,49.9155,14100.0
2013-12-09 13:40:00,81.51,81.52,81.46,81.47,14300.0,49.9216,49.9278,49.891,49.8971,14300.0
2013-12-09 13:45:00,81.47,81.55,81.46,81.52,12900.0,49.8971,49.9461,49.891,49.9278,12900.0
2013-12-09 13:50:00,81.54,81.55,81.43,81.43,14500.0,49.94,49.9461,49.8727,49.8727,14500.0
2013-12-09 13:55:00,81.44,81.46,81.41,81.44,11000.0,49.8788,49.891,49.8604,49.8788,11000.0
2013-12-09 14:00:00,81.44,81.45,81.39,81.41,8800.0,49.8788,49.8849,49.8482,49.8604,8800.0
2013-12-09 14:05:00,81.41,81.42,81.36,81.39,13200.0,49.8604,49.8665,49.8298,49.8482,13200.0
2013-12-09 14:10:00,81.39,81.44,81.39,81.43,16200.0,49.8482,49.8788,49.8482,49.8727,16200.0
2013-12-09 14:15:00,81.43,81.51,81.41,81.42,24400.0,49.8727,49.9216,49.8604,49.8665,24400.0
2013-12-09 14:20:00,81.43,81.43,81.34,81.34,13700.0,49.8727,49.8727,49.8175,49.8175,13700.0
2013-12-09 14:25:00,81.34,81.42,81.33,81.4,11200.0,49.8175,49.8665,49.8114,49.8543,11200.0
2013-12-09 14:30:00,81.38,81.43,81.37,81.41,16200.0,49.842,49.8727,49.8359,49.8604,16200.0
2013-12-09 14:35:00,81.39,81.42,81.36,81.38,14100.0,49.8482,49.8665,49.8298,49.842,14100.0
2013-12-09 14:40:00,81.39,81.44,81.36,81.38,13900.0,49.8482,49.8788,49.8298,49.842,13900.0
2013-12-09 14:45:00,81.41,81.41,81.29,81.29,14000.0,49.8604,49.8604,49.7869,49.7869,14000.0
2013-12-09 14:50:00,81.29,81.3,81.24,81.25,13800.0,49.7869,49.793,49.7563,49.7624,13800.0
2013-12-09 14:55:00,81.24,81.24,81.16,81.2,13700.0,49.7563,49.7563,49.7073,49.7318,13700.0
2013-12-09 15:00:00,81.16,81.22,81.16,81.17,13500.0,49.7073,49.744,49.7073,49.7134,13500.0
2013-12-09 15:05:00,81.17,81.17,81.08,81.1,15000.0,49.7134,49.7134,49.6583,49.6705,15000.0
2013-12-09 15:10:00,81.11,81.11,81.05,81.06,19500.0,49.6767,49.6767,49.6399,49.646,19500.0
2013-12-09 15:15:00,81.08,81.08,80.99,81.01,30100.0,49.6583,49.6583,49.6032,49.6154,30100.0
2013-12-09 15:20:00,81.0,81.04,80.94,80.94,24700.0,49.6093,49.6338,49.5725,49.5725,24700.0
2013-12-09 15:25:00,80.94,80.96,80.91,80.94,23500.0,49.5725,49.5848,49.5542,49.5725,23500.0
2013-12-09 15:30:00,80.95,80.97,80.93,80.94,41700.0,49.5787,49.5909,49.5664,49.5725,41700.0
2013-12-09 15:35:00,80.93,80.94,80.87,80.87,26500.0,49.5664,49.5725,49.5297,49.5297,26500.0
2013-12-09 15:40:00,80.88,80.92,80.84,80.92,38100.0,49.5358,49.5603,49.5113,49.5603,38100.0
2013-12-09 15:45:00,80.92,80.97,80.91,80.94,41800.0,49.5603,49.5909,49.5542,49.5725,41800.0
2013-12-09 15:50:00,80.95,80.99,80.92,80.94,51600.0,49.5787,49.6032,49.5603,49.5725,51600.0
2013-12-09 15:55:00,80.92,81.04,80.9,81.03,88900.0,49.5603,49.6338,49.548,49.6277,88900.0
2013-12-10 09:30:00,80.66,80.96,80.31,80.44,35200.0,49.4011,49.5848,49.1867,49.2663,35200.0
2013-12-10 09:35:00,80.46,80.46,80.19,80.25,18900.0,49.2786,49.2786,49.1132,49.1499,18900.0
2013-12-10 09:40:00,80.23,80.3,79.82,80.07,35400.0,49.1377,49.1806,48.8866,49.0397,35400.0
2013-12-10 09:45:00,80.11,80.11,79.88,79.94,15000.0,49.0642,49.0642,48.9233,48.9601,15000.0
2013-12-10 09:50:00,79.93,79.96,79.75,79.78,29100.0,48.954,48.9723,48.8437,48.8621,29100.0
2013-12-10 09:55:00,79.82,79.87,79.75,79.85,15300.0,48.8866,48.9172,48.8437,48.905,15300.0
2013-12-10 10:00:00,79.86,79.9,79.76,79.85,13400.0,48.9111,48.9356,48.8498,48.905,13400.0
2013-12-10 10:05:00,79.89,80.01,79.83,79.99,30500.0,48.9295,49.003,48.8927,48.9907,30500.0
2013-12-10 10:10:00,80.0,80.02,79.9,80.0,37700.0,48.9968,49.0091,48.9356,48.9968,37700.0
2013-12-10 10:15:00,79.98,80.0,79.75,79.75,17200.0,48.9846,48.9968,48.8437,48.8437,17200.0
2013-12-10 10:20:00,79.77,79.81,79.55,79.57,48900.0,48.856,48.8805,48.7212,48.7335,48900.0
2013-12-10 10:25:00,79.56,79.58,79.23,79.34,103400.0,48.7273,48.7396,48.5252,48.5926,103400.0
2013-12-10 10:30:00,79.33,79.45,79.05,79.16,86000.0,48.5865,48.66,48.415,48.4824,86000.0
2013-12-10 10:35:00,79.18,79.43,79.03,79.43,39200.0,48.4946,48.6477,48.4027,48.6477,39200.0
2013-12-10 10:40:00,79.44,79.49,79.19,79.29,39900.0,48.6539,48.6845,48.5007,48.562,39900.0
2013-12-10 10:45:00,79.32,79.44,79.26,79.31,26700.0,48.5804,48.6539,48.5436,48.5742,26700.0
2013-12-10 10:50:00,79.4,79.49,79.37,79.42,11700.0,48.6294,48.6845,48.611,48.6416,11700.0
2013-12-10 10:55:00,79.42,79.44,79.17,79.17,17800.0,48.6416,48.6539,48.4885,48.4885,17800.0
2013-12-10 11:00:00,79.18,79.19,78.96,79.17,42300.0,48.4946,48.5007,48.3599,48.4885,42300.0
2013-12-10 11:05:00,79.17,79.28,79.15,79.27,25100.0,48.4885,48.5559,48.4762,48.5497,25100.0
2013-12-10 11:10:00,79.27,79.44,79.25,79.33,33800.0,48.5497,48.6539,48.5375,48.5865,33800.0
2013-12-10 11:15:00,79.33,79.45,79.31,79.44,36700.0,48.5865,48.66,48.5742,48.6539,36700.0
2013-12-10 11:20:00,79.44,79.46,79.38,79.41,45500.0,48.6539,48.6661,48.6171,48.6355,45500.0
2013-12-10 11:25:00,79.41,79.5,79.39,79.47,22700.0,48.6355,48.6906,48.6232,48.6722,22700.0
2013-12-10 11:30:00,79.47,79.47,79.36,79.47,25200.0,48.6722,48.6722,48.6049,48.6722,25200.0
2013-12-10 11:35:00,79.46,79.55,79.45,79.53,17400.0,48.6661,48.7212,48.66,48.709,17400.0
2013-12-10 11:40:00,79.52,79.55,79.48,79.55,21500.0,48.7029,48.7212,48.6784,48.7212,21500.0
2013-12-10 11:45:00,79.54,79.6,79.52,79.58,16600.0,48.7151,48.7518,48.7029,48.7396,16600.0
2013-12-10 11:50:00,79.6,79.7,79.52,79.69,36700.0,48.7518,48.8131,48.7029,48.807,36700.0
2013-12-10 11:55:00,79.69,79.7,79.52,79.67,33700.0,48.807,48.8131,48.7029,48.7947,33700.0
2013-12-10 12:00:00,79.67,79.73,79.58,79.67,18300.0,48.7947,48.8315,48.7396,48.7947,18300.0
2013-12-10 12:05:00,79.66,79.72,79.64,79.71,16200.0,48.7886,48.8253,48.7763,48.8192,16200.0
2013-12-10 12:10:00,79.73,79.88,79.72,79.86,18800.0,48.8315,48.9233,48.8253,48.9111,18800.0
2013-12-10 12:15:00,79.88,79.89,79.8,79.83,13200.0,48.9233,48.9295,48.8743,48.8927,13200.0
2013-12-10 12:20:00,79.86,80.03,79.85,80.03,24500.0,48.9111,49.0152,48.905,49.0152,24500.0
2013-12-10 12:25:00,80.03,80.14,80.01,80.14,15400.0,49.0152,49.0826,49.003,49.0826,15400.0
2013-12-10 12:30:00,80.13,80.13,79.96,80.03,9700.0,49.0765,49.0765,48.9723,49.0152,9700.0
2013-12-10 12:35:00,80.03,80.09,80.01,80.09,5800.0,49.0152,49.052,49.003,49.052,5800.0
2013-12-10 12:40:00,80.1,80.19,80.08,80.18,14500.0,49.0581,49.1132,49.0458,49.1071,14500.0
2013-12-10 12:45:00,80.17,80.25,80.1,80.25,15400.0,49.101,49.1499,49.0581,49.1499,15400.0
2013-12-10 12:50:00,80.26,80.28,80.19,80.25,11500.0,49.1561,49.1683,49.1132,49.1499,11500.0
2013-12-10 12:55:00,80.24,80.28,80.18,80.19,15100.0,49.1438,49.1683,49.1071,49.1132,15100.0
2013-12-10 13:00:00,80.18,80.21,80.16,80.18,8900.0,49.1071,49.1254,49.0948,49.1071,8900.0
2013-12-10 13:05:00,80.2,80.25,80.16,80.18,11300.0,49.1193,49.1499,49.0948,49.1071,11300.0
2013-12-10 13:10:00,80.18,80.23,80.16,80.21,10800.0,49.1071,49.1377,49.0948,49.1254,10800.0
2013-12-10 13:15:00,80.21,80.23,80.2,80.2,8400.0,49.1254,49.1377,49.1193,49.1193,8400.0
2013-12-10 13:20:00,80.22,80.31,80.22,80.31,9600.0,49.1316,49.1867,49.1316,49.1867,9600.0
2013-12-10 13:25:00,80.27,80.32,80.18,80.18,12200.0,49.1622,49.1928,49.1071,49.1071,12200.0
2013-12-10 13:30:00,80.19,80.26,80.18,80.23,5700.0,49.1132,49.1561,49.1071,49.1377,5700.0
2013-12-10 13:35:00,80.23,80.26,80.16,80.2,8200.0,49.1377,49.1561,49.0948,49.1193,8200.0
2013-12-10 13:40:00,80.21,80.23,80.18,80.23,6000.0,49.1254,49.1377,49.1071,49.1377,6000.0
2013-12-10 13:45:00,80.24,80.24,80.18,80.22,7000.0,49.1438,49.1438,49.1071,49.1316,7000.0
2013-12-10 13:50:00,80.23,80.24,80.05,80.06,21500.0,49.1377,49.1438,49.0275,49.0336,21500.0
2013-12-10 13:55:00,80.06,80.08,79.98,80.06,15900.0,49.0336,49.0458,48.9846,49.0336,15900.0
2013-12-10 14:00:00,80.07,80.07,80.0,80.03,6300.0,49.0397,49.0397,48.9968,49.0152,6300.0
2013-12-10 14:05:00,80.04,80.06,80.0,80.06,11400.0,49.0213,49.0336,48.9968,49.0336,11400.0
2013-12-10 14:10:00,80.06,80.06,79.99,80.02,7300.0,49.0336,49.0336,48.9907,49.0091,7300.0
2013-12-10 14:15:00,80.02,80.02,80.0,80.02,4200.0,49.0091,49.0091,48.9968,49.0091,4200.0
2013-12-10 14:20:00,80.02,80.02,79.99,80.01,9600.0,49.0091,49.0091,48.9907,49.003,9600.0
2013-12-10 14:25:00,80.01,80.03,79.99,80.03,12700.0,49.003,49.0152,48.9907,49.0152,12700.0
2013-12-10 14:30:00,80.03,80.06,79.98,79.98,11900.0,49.0152,49.0336,48.9846,48.9846,11900.0
2013-12-10 14:35:00,79.98,80.03,79.97,80.02,13900.0,48.9846,49.0152,48.9785,49.0091,13900.0
2013-12-10 14:40:00,80.03,80.03,79.98,79.99,7200.0,49.0152,49.0152,48.9846,48.9907,7200.0
2013-12-10 14:45:00,79.99,79.99,79.86,79.9,16200.0,48.9907,48.9907,48.9111,48.9356,16200.0
2013-12-10 14:50:00,79.9,80.01,79.9,80.01,14500.0,48.9356,49.003,48.9356,49.003,14500.0
2013-12-10 14:55:00,80.0,80.01,79.95,79.96,12500.0,48.9968,49.003,48.9662,48.9723,12500.0
2013-12-10 15:00:00,79.97,80.01,79.91,79.92,27800.0,48.9785,49.003,48.9417,48.9478,27800.0
2013-12-10 15:05:00,79.94,80.0,79.9,79.97,33600.0,48.9601,48.9968,48.9356,48.9785,33600.0
2013-12-10 15:10:00,79.98,80.0,79.95,79.99,8600.0,48.9846,48.9968,48.9662,48.9907,8600.0
2013-12-10 15:15:00,80.0,80.0,79.96,79.96,17200.0,48.9968,48.9968,48.9723,48.9723,17200.0
2013-12-10 15:20:00,79.96,80.0,79.96,79.98,17900.0,48.9723,48.9968,48.9723,48.9846,17900.0
2013-12-10 15:25:00,79.98,80.01,79.97,79.99,25200.0,48.9846,49.003,48.9785,48.9907,25200.0
2013-12-10 15:30:00,80.0,80.01,79.98,79.98,27300.0,48.9968,49.003,48.9846,48.9846,27300.0
2013-12-10 15:35:00,79.98,80.0,79.97,79.98,19600.0,48.9846,48.9968,48.9785,48.9846,19600.0
2013-12-10 15:40:00,79.99,80.0,79.92,79.93,21500.0,48.9907,48.9968,48.9478,48.954,21500.0
2013-12-10 15:45:00,79.93,79.95,79.89,79.9,48900.0,48.954,48.9662,48.9295,48.9356,48900.0
2013-12-10 15:50:00,79.89,79.91,79.82,79.85,55700.0,48.9295,48.9417,48.8866,48.905,55700.0
2013-12-10 15:55:00,79.85,79.88,79.71,79.75,136100.0,48.905,48.9233,48.8192,48.8437,136100.0
2013-12-11 09:30:00,78.23,80.24,78.23,80.17,23900.0,47.9128,49.1438,47.9128,49.101,23900.0
2013-12-11 09:35:00,80.12,80.16,79.91,80.12,15100.0,49.0703,49.0948,48.9417,49.0703,15100.0
2013-12-11 09:40:00,80.04,80.14,79.89,80.07,10900.0,49.0213,49.0826,48.9295,49.0397,10900.0
2013-12-11 09:45:00,80.06,80.14,79.94,80.14,16200.0,49.0336,49.0826,48.9601,49.0826,16200.0
2013-12-11 09:50:00,80.14,80.19,79.98,80.14,13700.0,49.0826,49.1132,48.9846,49.0826,13700.0
2013-12-11 09:55:00,80.16,80.17,79.95,79.99,9300.0,49.0948,49.101,48.9662,48.9907,9300.0
2013-12-11 10:00:00,79.97,80.05,79.91,79.91,13100.0,48.9785,49.0275,48.9417,48.9417,13100.0
2013-12-11 10:05:00,79.96,79.96,79.67,79.87,19000.0,48.9723,48.9723,48.7947,48.9172,19000.0
2013-12-11 10:10:00,79.82,79.95,79.81,79.9,15400.0,48.8866,48.9662,48.8805,48.9356,15400.0
2013-12-11 10:15:00,79.9,79.91,79.6,79.6,14200.0,48.9356,48.9417,48.7518,48.7518,14200.0
2013-12-11 10:20:00,79.6,79.76,79.56,79.71,9400.0,48.7518,48.8498,48.7273,48.8192,9400.0
2013-12-11 10:25:00,79.7,79.7,79.51,79.55,19500.0,48.8131,48.8131,48.6967,48.7212,19500.0
2013-12-11 10:30:00,79.55,79.66,79.51,79.6,25100.0,48.7212,48.7886,48.6967,48.7518,25100.0
2013-12-11 10:35:00,79.6,79.68,79.58,79.58,5500.0,48.7518,48.8008,48.7396,48.7396,5500.0
2013-12-11 10:40:00,79.57,79.7,79.57,79.66,7600.0,48.7335,48.8131,48.7335,48.7886,7600.0
2013-12-11 10:45:00,79.68,79.68,79.48,79.49,14600.0,48.8008,48.8008,48.6784,48.6845,14600.0
2013-12-11 10:50:00,79.48,79.51,79.33,79.43,9800.0,48.6784,48.6967,48.5865,48.6477,9800.0
2013-12-11 10:55:00,79.4,79.45,79.38,79.42,9500.0,48.6294,48.66,48.6171,48.6416,9500.0
2013-12-11 11:00:00,79.42,79.45,79.37,79.39,6400.0,48.6416,48.66,48.611,48.6232,6400.0
2013-12-11 11:05:00,79.4,79.49,79.39,79.4,7100.0,48.6294,48.6845,48.6232,48.6294,7100.0
2013-12-11 11:10:00,79.45,79.51,79.41,79.48,3500.0,48.66,48.6967,48.6355,48.6784,3500.0
2013-12-11 11:15:00,79.46,79.46,79.24,79.28,10000.0,48.6661,48.6661,48.5314,48.5559,10000.0
2013-12-11 11:20:00,79.28,79.28,79.15,79.17,10200.0,48.5559,48.5559,48.4762,48.4885,10200.0
2013-12-11 11:25:00,79.2,79.2,79.09,79.1,25300.0,48.5069,48.5069,48.4395,48.4456,25300.0
2013-12-11 11:30:00,79.11,79.18,79.04,79.16,22400.0,48.4517,48.4946,48.4089,48.4824,22400.0
2013-12-11 11:35:00,79.17,79.21,79.13,79.18,22200.0,48.4885,48.513,48.464,48.4946,22200.0
2013-12-11 11:40:00,79.21,79.26,79.2,79.21,11000.0,48.513,48.5436,48.5069,48.513,11000.0
2013-12-11 11:45:00,79.18,79.21,79.12,79.19,13500.0,48.4946,48.513,48.4579,48.5007,13500.0
2013-12-11 11:50:00,79.17,79.2,79.03,79.06,16100.0,48.4885,48.5069,48.4027,48.4211,16100.0
2013-12-11 11:55:00,79.04,79.2,79.04,79.17,12000.0,48.4089,48.5069,48.4089,48.4885,12000.0
2013-12-11 12:00:00,79.16,79.18,79.08,79.08,9100.0,48.4824,48.4946,48.4334,48.4334,9100.0
2013-12-11 12:05:00,79.09,79.17,79.09,79.1,10500.0,48.4395,48.4885,48.4395,48.4456,10500.0
2013-12-11 12:10:00,79.1,79.17,79.1,79.15,10400.0,48.4456,48.4885,48.4456,48.4762,10400.0
2013-12-11 12:15:00,79.12,79.16,79.0,79.05,13500.0,48.4579,48.4824,48.3844,48.415,13500.0
2013-12-11 12:20:00,79.07,79.15,79.03,79.11,17300.0,48.4272,48.4762,48.4027,48.4517,17300.0
2013-12-11 12:25:00,79.09,79.09,79.0,79.03,7400.0,48.4395,48.4395,48.3844,48.4027,7400.0
2013-12-11 12:30:00,79.04,79.14,79.0,79.1,30000.0,48.4089,48.4701,48.3844,48.4456,30000.0
2013-12-11 12:35:00,79.1,79.27,79.1,79.21,19200.0,48.4456,48.5497,48.4456,48.513,19200.0
2013-12-11 12:40:00,79.21,79.22,79.14,79.19,13700.0,48.513,48.5191,48.4701,48.5007,13700.0
2013-12-11 12:45:00,79.18,79.23,79.16,79.17,14000.0,48.4946,48.5252,48.4824,48.4885,14000.0
2013-12-11 12:50:00,79.15,79.21,79.13,79.15,17400.0,48.4762,48.513,48.464,48.4762,17400.0
2013-12-11 12:55:00,79.15,79.15,79.06,79.06,8400.0,48.4762,48.4762,48.4211,48.4211,8400.0
2013-12-11 13:00:00,79.06,79.22,79.05,79.19,13000.0,48.4211,48.5191,48.415,48.5007,13000.0
2013-12-11 13:05:00,79.19,79.29,79.17,79.18,7100.0,48.5007,48.562,48.4885,48.4946,7100.0
2013-12-11 13:10:00,79.17,79.2,79.16,79.19,4300.0,48.4885,48.5069,48.4824,48.5007,4300.0
2013-12-11 13:15:00,79.16,79.2,79.15,79.2,5300.0,48.4824,48.5069,48.4762,48.5069,5300.0
2013-12-11 13:20:00,79.18,79.25,79.17,79.25,10000.0,48.4946,48.5375,48.4885,48.5375,10000.0
2013-12-11 13:25:00,79.25,79.26,79.14,79.17,5600.0,48.5375,48.5436,48.4701,48.4885,5600.0
2013-12-11 13:30:00,79.14,79.24,79.14,79.22,7800.0,48.4701,48.5314,48.4701,48.5191,7800.0
2013-12-11 13:35:00,79.2,79.31,79.2,79.31,4800.0,48.5069,48.5742,48.5069,48.5742,4800.0
2013-12-11 13:40:00,79.3,79.53,79.3,79.52,16800.0,48.5681,48.709,48.5681,48.7029,16800.0
2013-12-11 13:45:00,79.51,79.56,79.43,79.55,11400.0,48.6967,48.7273,48.6477,48.7212,11400.0
2013-12-11 13:50:00,79.55,79.55,79.42,79.42,9900.0,48.7212,48.7212,48.6416,48.6416,9900.0
2013-12-11 13:55:00,79.46,79.52,79.41,79.52,6700.0,48.6661,48.7029,48.6355,48.7029,6700.0
2013-12-11 14:00:00,79.52,79.54,79.37,79.46,8400.0,48.7029,48.7151,48.611,48.6661,8400.0
2013-12-11 14:05:00,79.44,79.44,79.32,79.36,10100.0,48.6539,48.6539,48.5804,48.6049,10100.0
2013-12-11 14:10:00,79.36,79.37,79.23,79.23,9500.0,48.6049,48.611,48.5252,48.5252,9500.0
2013-12-11 14:15:00,79.23,79.24,79.13,79.15,8700.0,48.5252,48.5314,48.464,48.4762,8700.0
2013-12-11 14:20:00,79.13,79.21,79.07,79.21,14000.0,48.464,48.513,48.4272,48.513,14000.0
2013-12-11 14:25:00,79.2,79.26,79.14,79.24,11400.0,48.5069,48.5436,48.4701,48.5314,11400.0
2013-12-11 14:30:00,79.24,79.24,79.12,79.12,9200.0,48.5314,48.5314,48.4579,48.4579,9200.0
2013-12-11 14:35:00,79.13,79.13,79.01,79.05,18600.0,48.464,48.464,48.3905,48.415,18600.0
2013-12-11 14:40:00,79.06,79.18,79.04,79.18,13500.0,48.4211,48.4946,48.4089,48.4946,13500.0
2013-12-11 14:45:00,79.15,79.24,79.14,79.21,14700.0,48.4762,48.5314,48.4701,48.513,14700.0
2013-12-11 14:50:00,79.23,79.28,79.17,79.19,19200.0,48.5252,48.5559,48.4885,48.5007,19200.0
2013-12-11 14:55:00,79.18,79.19,79.08,79.16,17900.0,48.4946,48.5007,48.4334,48.4824,17900.0
2013-12-11 15:00:00,79.16,79.24,79.11,79.19,15800.0,48.4824,48.5314,48.4517,48.5007,15800.0
2013-12-11 15:05:00,79.22,79.31,79.19,79.27,22100.0,48.5191,48.5742,48.5007,48.5497,22100.0
2013-12-11 15:10:00,79.27,79.29,79.11,79.11,19900.0,48.5497,48.562,48.4517,48.4517,19900.0
2013-12-11 15:15:00,79.14,79.2,79.1,79.15,15200.0,48.4701,48.5069,48.4456,48.4762,15200.0
2013-12-11 15:20:00,79.12,79.15,79.09,79.14,15300.0,48.4579,48.4762,48.4395,48.4701,15300.0
2013-12-11 15:25:00,79.14,79.15,79.05,79.06,17300.0,48.4701,48.4762,48.415,48.4211,17300.0
2013-12-11 15:30:00,79.07,79.14,79.02,79.07,22200.0,48.4272,48.4701,48.3966,48.4272,22200.0
2013-12-11 15:35:00,79.09,79.09,78.92,78.92,20300.0,48.4395,48.4395,48.3354,48.3354,20300.0
2013-12-11 15:40:00,78.91,78.96,78.85,78.87,29100.0,48.3293,48.3599,48.2925,48.3048,29100.0
2013-12-11 15:45:00,78.86,78.91,78.79,78.9,27100.0,48.2986,48.3293,48.2558,48.3231,27100.0
2013-12-11 15:50:00,78.9,78.91,78.85,78.86,41200.0,48.3231,48.3293,48.2925,48.2986,41200.0
2013-12-11 15:55:00,78.86,78.97,78.83,78.95,74400.0,48.2986,48.366,48.2803,48.3537,74400.0
2013-12-12 09:30:00,79.05,79.62,78.51,79.28,46400.0,48.415,48.7641,48.0843,48.5559,46400.0
2013-12-12 09:35:00,79.39,79.93,79.39,79.92,27200.0,48.6232,48.954,48.6232,48.9478,27200.0
2013-12-12 09:40:00,79.75,80.07,79.74,79.97,18700.0,48.8437,49.0397,48.8376,48.9785,18700.0
2013-12-12 09:45:00,79.98,79.98,79.63,79.63,17800.0,48.9846,48.9846,48.7702,48.7702,17800.0
2013-12-12 09:50:00,79.66,79.71,79.38,79.44,13400.0,48.7886,48.8192,48.6171,48.6539,13400.0
2013-12-12 09:55:00,79.43,79.46,79.33,79.46,12300.0,48.6477,48.6661,48.5865,48.6661,12300.0
2013-12-12 10:00:00,79.39,79.49,79.38,79.41,7900.0,48.6232,48.6845,48.6171,48.6355,7900.0
2013-12-12 10:05:00,79.41,79.5,79.34,79.35,12300.0,48.6355,48.6906,48.5926,48.5987,12300.0
2013-12-12 10:10:00,79.33,79.39,79.28,79.28,10500.0,48.5865,48.6232,48.5559,48.5559,10500.0
2013-12-12 10:15:00,79.28,79.41,79.25,79.27,13800.0,48.5559,48.6355,48.5375,48.5497,13800.0
2013-12-12 10:20:00,79.3,79.37,79.27,79.33,8000.0,48.5681,48.611,48.5497,48.5865,8000.0
2013-12-12 10:25:00,79.35,79.47,79.32,79.47,11100.0,48.5987,48.6722,48.5804,48.6722,11100.0
2013-12-12 10:30:00,79.45,79.49,79.43,79.46,7900.0,48.66,48.6845,48.6477,48.6661,7900.0
2013-12-12 10:35:00,79.47,79.58,79.45,79.51,15700.0,48.6722,48.7396,48.66,48.6967,15700.0
2013-12-12 10:40:00,79.51,79.51,79.42,79.45,7400.0,48.6967,48.6967,48.6416,48.66,7400.0
2013-12-12 10:45:00,79.49,79.5,79.42,79.45,10600.0,48.6845,48.6906,48.6416,48.66,10600.0
2013-12-12 10:50:00,79.43,79.54,79.42,79.43,7900.0,48.6477,48.7151,48.6416,48.6477,7900.0
2013-12-12 10:55:00,79.42,79.44,79.31,79.37,7500.0,48.6416,48.6539,48.5742,48.611,7500.0
2013-12-12 11:00:00,79.35,79.44,79.33,79.36,9900.0,48.5987,48.6539,48.5865,48.6049,9900.0
2013-12-12 11:05:00,79.36,79.67,79.36,79.66,20700.0,48.6049,48.7947,48.6049,48.7886,20700.0
2013-12-12 11:10:00,79.66,79.68,79.57,79.66,12600.0,48.7886,48.8008,48.7335,48.7886,12600.0
2013-12-12 11:15:00,79.63,79.73,79.58,79.7,15900.0,48.7702,48.8315,48.7396,48.8131,15900.0
2013-12-12 11:20:00,79.7,79.8,79.7,79.77,8700.0,48.8131,48.8743,48.8131,48.856,8700.0
2013-12-12 11:25:00,79.75,79.77,79.65,79.7,24800.0,48.8437,48.856,48.7825,48.8131,24800.0
2013-12-12 11:30:00,79.66,79.8,79.65,79.75,8000.0,48.7886,48.8743,48.7825,48.8437,8000.0
2013-12-12 11:35:00,79.76,79.81,79.73,79.8,8700.0,48.8498,48.8805,48.8315,48.8743,8700.0
2013-12-12 11:40:00,79.77,79.77,79.7,79.72,12800.0,48.856,48.856,48.8131,48.8253,12800.0
2013-12-12 11:45:00,79.72,79.79,79.71,79.79,14400.0,48.8253,48.8682,48.8192,48.8682,14400.0
2013-12-12 11:50:00,79.76,79.86,79.74,79.85,11500.0,48.8498,48.9111,48.8376,48.905,11500.0
2013-12-12 11:55:00,79.83,79.83,79.71,79.71,5900.0,48.8927,48.8927,48.8192,48.8192,5900.0
2013-12-12 12:00:00,79.71,79.71,79.6,79.67,14500.0,48.8192,48.8192,48.7518,48.7947,14500.0
2013-12-12 12:05:00,79.69,79.8,79.6,79.79,34000.0,48.807,48.8743,48.7518,48.8682,34000.0
2013-12-12 12:10:00,79.8,79.86,79.78,79.83,6700.0,48.8743,48.9111,48.8621,48.8927,6700.0
2013-12-12 12:15:00,79.81,79.85,79.78,79.82,5500.0,48.8805,48.905,48.8621,48.8866,5500.0
2013-12-12 12:20:00,79.79,79.79,79.57,79.59,11900.0,48.8682,48.8682,48.7335,48.7457,11900.0
2013-12-12 12:25:00,79.56,79.67,79.56,79.65,5700.0,48.7273,48.7947,48.7273,48.7825,5700.0
2013-12-12 12:30:00,79.64,79.64,79.56,79.61,6800.0,48.7763,48.7763,48.7273,48.758,6800.0
2013-12-12 12:35:00,79.61,79.66,79.6,79.63,4600.0,48.758,48.7886,48.7518,48.7702,4600.0
2013-12-12 12:40:00,79.62,79.62,79.5,79.56,7600.0,48.7641,48.7641,48.6906,48.7273,7600.0
2013-12-12 12:45:00,79.55,79.61,79.54,79.6,8500.0,48.7212,48.758,48.7151,48.7518,8500.0
2013-12-12 12:50:00,79.58,79.65,79.54,79.63,6400.0,48.7396,48.7825,48.7151,48.7702,6400.0
2013-12-12 12:55:00,79.66,79.66,79.56,79.59,4900.0,48.7886,48.7886,48.7273,48.7457,4900.0
2013-12-12 13:00:00,79.57,79.67,79.54,79.65,7100.0,48.7335,48.7947,48.7151,48.7825,7100.0
2013-12-12 13:05:00,79.67,79.73,79.67,79.72,7100.0,48.7947,48.8315,48.7947,48.8253,7100.0
2013-12-12 13:10:00,79.7,79.7,79.59,79.68,17700.0,48.8131,48.8131,48.7457,48.8008,17700.0
2013-12-12 13:15:00,79.67,79.76,79.66,79.74,5500.0,48.7947,48.8498,48.7886,48.8376,5500.0
2013-12-12 13:20:00,79.74,79.77,79.7,79.77,5200.0,48.8376,48.856,48.8131,48.856,5200.0
2013-12-12 13:25:00,79.75,79.75,79.67,79.75,9500.0,48.8437,48.8437,48.7947,48.8437,9500.0
2013-12-12 13:30:00,79.75,79.78,79.7,79.74,6900.0,48.8437,48.8621,48.8131,48.8376,6900.0
2013-12-12 13:35:00,79.71,79.75,79.69,79.73,7400.0,48.8192,48.8437,48.807,48.8315,7400.0
2013-12-12 13:40:00,79.73,79.77,79.64,79.77,12200.0,48.8315,48.856,48.7763,48.856,12200.0
2013-12-12 13:45:00,79.77,79.81,79.71,79.73,5500.0,48.856,48.8805,48.8192,48.8315,5500.0
2013-12-12 13:50:00,79.74,79.76,79.7,79.76,5400.0,48.8376,48.8498,48.8131,48.8498,5400.0
2013-12-12 13:55:00,79.75,79.75,79.68,79.71,3000.0,48.8437,48.8437,48.8008,48.8192,3000.0
2013-12-12 14:00:00,79.72,79.82,79.72,79.82,8400.0,48.8253,48.8866,48.8253,48.8866,8400.0
2013-12-12 14:05:00,79.8,79.86,79.76,79.84,12100.0,48.8743,48.9111,48.8498,48.8988,12100.0
2013-12-12 14:10:00,79.84,79.88,79.77,79.86,32600.0,48.8988,48.9233,48.856,48.9111,32600.0
2013-12-12 14:15:00,79.86,79.86,79.8,79.84,5600.0,48.9111,48.9111,48.8743,48.8988,5600.0
2013-12-12 14:20:00,79.85,79.85,79.77,79.8,6800.0,48.905,48.905,48.856,48.8743,6800.0
2013-12-12 14:25:00,79.8,79.88,79.8,79.8,6600.0,48.8743,48.9233,48.8743,48.8743,6600.0
2013-12-12 14:30:00,79.81,79.9,79.77,79.78,11200.0,48.8805,48.9356,48.856,48.8621,11200.0
2013-12-12 14:35:00,79.78,79.78,79.67,79.7,8000.0,48.8621,48.8621,48.7947,48.8131,8000.0
2013-12-12 14:40:00,79.69,79.69,79.6,79.68,7100.0,48.807,48.807,48.7518,48.8008,7100.0
2013-12-12 14:45:00,79.66,79.72,79.63,79.7,9800.0,48.7886,48.8253,48.7702,48.8131,9800.0
2013-12-12 14:50:00,79.68,79.8,79.66,79.77,12300.0,48.8008,48.8743,48.7886,48.856,12300.0
2013-12-12 14:55:00,79.76,79.77,79.71,79.77,8100.0,48.8498,48.856,48.8192,48.856,8100.0
2013-12-12 15:00:00,79.73,79.75,79.68,79.74,17500.0,48.8315,48.8437,48.8008,48.8376,17500.0
2013-12-12 15:05:00,79.72,79.8,79.7,79.74,25400.0,48.8253,48.8743,48.8131,48.8376,25400.0
2013-12-12 15:10:00,79.76,79.8,79.73,79.79,17300.0,48.8498,48.8743,48.8315,48.8682,17300.0
2013-12-12 15:15:00,79.79,79.86,79.78,79.84,11800.0,48.8682,48.9111,48.8621,48.8988,11800.0
2013-12-12 15:20:00,79.83,79.98,79.82,79.97,14500.0,48.8927,48.9846,48.8866,48.9785,14500.0
2013-12-12 15:25:00,79.97,80.04,79.97,80.03,49000.0,48.9785,49.0213,48.9785,49.0152,49000.0
2013-12-12 15:30:00,80.03,80.08,80.01,80.05,22700.0,49.0152,49.0458,49.003,49.0275,22700.0
2013-12-12 15:35:00,80.07,80.12,80.01,80.07,40900.0,49.0397,49.0703,49.003,49.0397,40900.0
2013-12-12 15:40:00,80.05,80.09,80.0,80.05,33300.0,49.0275,49.052,48.9968,49.0275,33300.0
2013-12-12 15:45:00,80.05,80.12,80.0,80.05,105800.0,49.0275,49.0703,48.9968,49.0275,105800.0
2013-12-12 15:50:00,80.05,80.09,79.98,80.05,93400.0,49.0275,49.052,48.9846,49.0275,93400.0
2013-12-12 15:55:00,80.06,80.13,80.02,80.11,189500.0,49.0336,49.0765,49.0091,49.0642,189500.0
2013-12-13 09:30:00,80.14,80.61,80.11,80.61,23200.0,49.0826,49.3704,49.0642,49.3704,23200.0
2013-12-13 09:35:00,80.59,80.82,80.54,80.79,29800.0,49.3582,49.499,49.3276,49.4807,29800.0
2013-12-13 09:40:00,80.76,80.78,80.23,80.23,16400.0,49.4623,49.4746,49.1377,49.1377,16400.0
2013-12-13 09:45:00,80.23,80.75,80.18,80.73,30500.0,49.1377,49.4562,49.1071,49.4439,30500.0
2013-12-13 09:50:00,80.72,80.87,80.71,80.74,36700.0,49.4378,49.5297,49.4317,49.4501,36700.0
2013-12-13 09:55:00,80.73,80.82,80.72,80.72,44500.0,49.4439,49.499,49.4378,49.4378,44500.0
2013-12-13 10:00:00,80.72,80.8,80.69,80.76,22400.0,49.4378,49.4868,49.4194,49.4623,22400.0
2013-12-13 10:05:00,80.78,80.91,80.76,80.79,28300.0,49.4746,49.5542,49.4623,49.4807,28300.0
2013-12-13 10:10:00,80.76,80.79,80.69,80.73,17500.0,49.4623,49.4807,49.4194,49.4439,17500.0
2013-12-13 10:15:00,80.72,80.81,80.64,80.68,19700.0,49.4378,49.4929,49.3888,49.4133,19700.0
2013-12-13 10:20:00,80.68,80.7,80.55,80.68,18200.0,49.4133,49.4256,49.3337,49.4133,18200.0
2013-12-13 10:25:00,80.68,80.78,80.62,80.78,20100.0,49.4133,49.4746,49.3766,49.4746,20100.0
2013-12-13 10:30:00,80.78,80.88,80.76,80.86,13200.0,49.4746,49.5358,49.4623,49.5235,13200.0
2013-12-13 10:35:00,80.84,81.07,80.84,81.07,32100.0,49.5113,49.6522,49.5113,49.6522,32100.0
2013-12-13 10:40:00,81.06,81.11,81.05,81.08,15700.0,49.646,49.6767,49.6399,49.6583,15700.0
2013-12-13 10:45:00,81.1,81.13,81.06,81.07,28600.0,49.6705,49.6889,49.646,49.6522,28600.0
2013-12-13 10:50:00,81.07,81.09,80.86,80.86,24000.0,49.6522,49.6644,49.5235,49.5235,24000.0
2013-12-13 10:55:00,80.85,80.87,80.8,80.83,25000.0,49.5174,49.5297,49.4868,49.5052,25000.0
2013-12-13 11:00:00,80.83,80.91,80.81,80.85,26300.0,49.5052,49.5542,49.4929,49.5174,26300.0
2013-12-13 11:05:00,80.82,81.02,80.82,81.02,17700.0,49.499,49.6215,49.499,49.6215,17700.0
2013-12-13 11:10:00,81.01,81.16,81.01,81.16,25100.0,49.6154,49.7073,49.6154,49.7073,25100.0
2013-12-13 11:15:00,81.15,81.3,81.06,81.27,27000.0,49.7012,49.793,49.646,49.7747,27000.0
2013-12-13 11:20:00,81.28,81.29,81.19,81.24,25100.0,49.7808,49.7869,49.7257,49.7563,25100.0
2013-12-13 11:25:00,81.24,81.28,81.07,81.08,18900.0,49.7563,49.7808,49.6522,49.6583,18900.0
2013-12-13 11:30:00,81.08,81.26,81.04,81.23,27600.0,49.6583,49.7685,49.6338,49.7502,27600.0
2013-12-13 11:35:00,81.23,81.26,81.17,81.26,20900.0,49.7502,49.7685,49.7134,49.7685,20900.0
2013-12-13 11:40:00,81.24,81.45,81.22,81.45,23900.0,49.7563,49.8849,49.744,49.8849,23900.0
2013-12-13 11:45:00,81.45,81.68,81.44,81.53,52000.0,49.8849,50.0258,49.8788,49.9339,52000.0
2013-12-13 11:50:00,81.53,81.57,81.47,81.56,22800.0,49.9339,49.9584,49.8971,49.9523,22800.0
2013-12-13 11:55:00,81.57,81.6,81.45,81.49,22800.0,49.9584,49.9768,49.8849,49.9094,22800.0
2013-12-13 12:00:00,81.47,81.5,81.37,81.37,13100.0,49.8971,49.9155,49.8359,49.8359,13100.0
2013-12-13 12:05:00,81.36,81.36,81.24,81.25,14800.0,49.8298,49.8298,49.7563,49.7624,14800.0
2013-12-13 12:10:00,81.24,81.38,81.23,81.38,18400.0,49.7563,49.842,49.7502,49.842,18400.0
2013-12-13 12:15:00,81.38,81.42,81.35,81.41,8900.0,49.842,49.8665,49.8237,49.8604,8900.0
2013-12-13 12:20:00,81.42,81.5,81.42,81.47,10500.0,49.8665,49.9155,49.8665,49.8971,10500.0
2013-12-13 12:25:00,81.48,81.8,81.44,81.79,36400.0,49.9033,50.0993,49.8788,50.0931,36400.0
2013-12-13 12:30:00,81.8,81.83,81.66,81.69,14000.0,50.0993,50.1176,50.0135,50.0319,14000.0
2013-12-13 12:35:00,81.66,81.75,81.64,81.71,13600.0,50.0135,50.0686,50.0013,50.0441,13600.0
2013-12-13 12:40:00,81.72,81.79,81.7,81.77,15800.0,50.0503,50.0931,50.038,50.0809,15800.0
2013-12-13 12:45:00,81.78,81.86,81.74,81.74,34900.0,50.087,50.136,50.0625,50.0625,34900.0
2013-12-13 12:50:00,81.74,81.81,81.72,81.81,10900.0,50.0625,50.1054,50.0503,50.1054,10900.0
2013-12-13 12:55:00,81.81,81.83,81.78,81.78,11100.0,50.1054,50.1176,50.087,50.087,11100.0
2013-12-13 13:00:00,81.79,81.84,81.77,81.81,7500.0,50.0931,50.1238,50.0809,50.1054,7500.0
2013-12-13 13:05:00,81.81,81.82,81.71,81.71,17500.0,50.1054,50.1115,50.0441,50.0441,17500.0
2013-12-13 13:10:00,81.7,81.78,81.63,81.78,26800.0,50.038,50.087,49.9951,50.087,26800.0
2013-12-13 13:15:00,81.75,81.76,81.57,81.61,25400.0,50.0686,50.0748,49.9584,49.9829,25400.0
2013-12-13 13:20:00,81.6,81.63,81.5,81.52,25800.0,49.9768,49.9951,49.9155,49.9278,25800.0
2013-12-13 13:25:00,81.5,81.56,81.5,81.54,10500.0,49.9155,49.9523,49.9155,49.94,10500.0
2013-12-13 13:30:00,81.51,81.54,81.41,81.46,19900.0,49.9216,49.94,49.8604,49.891,19900.0
2013-12-13 13:35:00,81.5,81.52,81.36,81.42,45700.0,49.9155,49.9278,49.8298,49.8665,45700.0
2013-12-13 13:40:00,81.38,81.62,81.38,81.61,61500.0,49.842,49.989,49.842,49.9829,61500.0
2013-12-13 13:45:00,81.56,81.65,81.56,81.63,7400.0,49.9523,50.0074,49.9523,49.9951,7400.0
2013-12-13 13:50:00,81.61,81.78,81.58,81.78,14400.0,49.9829,50.087,49.9645,50.087,14400.0
2013-12-13 13:55:00,81.78,81.83,81.71,81.75,10600.0,50.087,50.1176,50.0441,50.0686,10600.0
2013-12-13 14:00:00,81.74,81.77,81.65,81.65,17300.0,50.0625,50.0809,50.0074,50.0074,17300.0
2013-12-13 14:05:00,81.63,81.66,81.52,81.52,17200.0,49.9951,50.0135,49.9278,49.9278,17200.0
2013-12-13 14:10:00,81.5,81.5,81.23,81.24,29500.0,49.9155,49.9155,49.7502,49.7563,29500.0
2013-12-13 14:15:00,81.22,81.23,81.17,81.22,9900.0,49.744,49.7502,49.7134,49.744,9900.0
2013-12-13 14:20:00,81.21,81.24,81.1,81.13,13100.0,49.7379,49.7563,49.6705,49.6889,13100.0
2013-12-13 14:25:00,81.16,81.26,81.11,81.26,12000.0,49.7073,49.7685,49.6767,49.7685,12000.0
2013-12-13 14:30:00,81.27,81.28,81.21,81.28,6000.0,49.7747,49.7808,49.7379,49.7808,6000.0
2013-12-13 14:35:00,81.29,81.31,81.21,81.31,27600.0,49.7869,49.7992,49.7379,49.7992,27600.0
2013-12-13 14:40:00,81.3,81.3,81.23,81.23,5000.0,49.793,49.793,49.7502,49.7502,5000.0
2013-12-13 14:45:00,81.22,81.23,81.19,81.22,11100.0,49.744,49.7502,49.7257,49.744,11100.0
2013-12-13 14:50:00,81.21,81.27,81.19,81.27,12800.0,49.7379,49.7747,49.7257,49.7747,12800.0
2013-12-13 14:55:00,81.27,81.31,81.23,81.31,12100.0,49.7747,49.7992,49.7502,49.7992,12100.0
2013-12-13 15:00:00,81.31,81.31,81.27,81.28,7500.0,49.7992,49.7992,49.7747,49.7808,7500.0
2013-12-13 15:05:00,81.27,81.35,81.27,81.32,10200.0,49.7747,49.8237,49.7747,49.8053,10200.0
2013-12-13 15:10:00,81.32,81.35,81.3,81.34,12500.0,49.8053,49.8237,49.793,49.8175,12500.0
2013-12-13 15:15:00,81.33,81.41,81.33,81.34,19400.0,49.8114,49.8604,49.8114,49.8175,19400.0
2013-12-13 15:20:00,81.35,81.36,81.28,81.28,13200.0,49.8237,49.8298,49.7808,49.7808,13200.0
2013-12-13 15:25:00,81.29,81.33,81.24,81.3,17300.0,49.7869,49.8114,49.7563,49.793,17300.0
2013-12-13 15:30:00,81.3,81.41,81.29,81.41,29300.0,49.793,49.8604,49.7869,49.8604,29300.0
2013-12-13 15:35:00,81.38,81.42,81.36,81.4,38600.0,49.842,49.8665,49.8298,49.8543,38600.0
2013-12-13 15:40:00,81.4,81.53,81.4,81.53,44800.0,49.8543,49.9339,49.8543,49.9339,44800.0
2013-12-13 15:45:00,81.52,81.54,81.5,81.54,42400.0,49.9278,49.94,49.9155,49.94,42400.0
2013-12-13 15:50:00,81.54,81.54,81.47,81.52,70400.0,49.94,49.94,49.8971,49.9278,70400.0
2013-12-13 15:55:00,81.52,81.52,81.47,81.51,144300.0,49.9278,49.9278,49.8971,49.9216,144300.0
2013-12-16 09:30:00,82.0,82.49,81.57,82.45,74000.0,50.2218,50.5219,49.9584,50.4974,74000.0
2013-12-16 09:35:00,82.4,82.73,82.25,82.38,43800.0,50.4667,50.6688,50.3749,50.4545,43800.0
2013-12-16 09:40:00,82.37,82.5,82.32,82.39,54900.0,50.4484,50.528,50.4177,50.4606,54900.0
2013-12-16 09:45:00,82.38,82.54,82.38,82.44,36700.0,50.4545,50.5525,50.4545,50.4912,36700.0
2013-12-16 09:50:00,82.4,82.71,82.4,82.7,60700.0,50.4667,50.6566,50.4667,50.6505,60700.0
2013-12-16 09:55:00,82.7,82.9,82.59,82.65,45100.0,50.6505,50.773,50.5831,50.6199,45100.0
2013-12-16 10:00:00,82.68,82.75,82.57,82.6,27800.0,50.6382,50.6811,50.5709,50.5892,27800.0
2013-12-16 10:05:00,82.6,82.67,82.58,82.67,19800.0,50.5892,50.6321,50.577,50.6321,19800.0
2013-12-16 10:10:00,82.66,82.75,82.63,82.69,33700.0,50.626,50.6811,50.6076,50.6444,33700.0
2013-12-16 10:15:00,82.7,82.81,82.67,82.75,42400.0,50.6505,50.7178,50.6321,50.6811,42400.0
2013-12-16 10:20:00,82.76,82.86,82.76,82.84,17900.0,50.6872,50.7485,50.6872,50.7362,17900.0
2013-12-16 10:25:00,82.83,82.86,82.76,82.86,16800.0,50.7301,50.7485,50.6872,50.7485,16800.0
2013-12-16 10:30:00,82.86,82.86,82.71,82.81,28400.0,50.7485,50.7485,50.6566,50.7178,28400.0
2013-12-16 10:35:00,82.81,82.86,82.7,82.72,31100.0,50.7178,50.7485,50.6505,50.6627,31100.0
2013-12-16 10:40:00,82.72,82.73,82.58,82.63,18400.0,50.6627,50.6688,50.577,50.6076,18400.0
2013-12-16 10:45:00,82.66,82.66,82.62,82.64,7000.0,50.626,50.626,50.6015,50.6137,7000.0
2013-12-16 10:50:00,82.64,82.74,82.62,82.74,16200.0,50.6137,50.675,50.6015,50.675,16200.0
2013-12-16 10:55:00,82.74,82.85,82.74,82.84,25800.0,50.675,50.7423,50.675,50.7362,25800.0
2013-12-16 11:00:00,82.83,82.86,82.7,82.83,33400.0,50.7301,50.7485,50.6505,50.7301,33400.0
2013-12-16 11:05:00,82.81,82.83,82.69,82.72,30000.0,50.7178,50.7301,50.6444,50.6627,30000.0
2013-12-16 11:10:00,82.7,82.7,82.5,82.54,36100.0,50.6505,50.6505,50.528,50.5525,36100.0
2013-12-16 11:15:00,82.52,82.53,82.39,82.4,13100.0,50.5402,50.5464,50.4606,50.4667,13100.0
2013-12-16 11:20:00,82.4,82.45,82.38,82.42,29100.0,50.4667,50.4974,50.4545,50.479,29100.0
2013-12-16 11:25:00,82.39,82.55,82.36,82.54,32300.0,50.4606,50.5586,50.4422,50.5525,32300.0
2013-12-16 11:30:00,82.54,82.56,82.5,82.55,12200.0,50.5525,50.5647,50.528,50.5586,12200.0
2013-12-16 11:35:00,82.55,82.89,82.54,82.89,44600.0,50.5586,50.7668,50.5525,50.7668,44600.0
2013-12-16 11:40:00,82.89,82.96,82.79,82.81,26400.0,50.7668,50.8097,50.7056,50.7178,26400.0
2013-12-16 11:45:00,82.8,82.86,82.75,82.78,15200.0,50.7117,50.7485,50.6811,50.6995,15200.0
2013-12-16 11:50:00,82.78,82.79,82.75,82.75,8500.0,50.6995,50.7056,50.6811,50.6811,8500.0
2013-12-16 11:55:00,82.75,82.75,82.62,82.69,13400.0,50.6811,50.6811,50.6015,50.6444,13400.0
2013-12-16 12:00:00,82.68,82.73,82.44,82.45,13300.0,50.6382,50.6688,50.4912,50.4974,13300.0
2013-12-16 12:05:00,82.45,82.45,82.29,82.41,15500.0,50.4974,50.4974,50.3994,50.4729,15500.0
2013-12-16 12:10:00,82.41,82.51,82.39,82.41,13600.0,50.4729,50.5341,50.4606,50.4729,13600.0
2013-12-16 12:15:00,82.4,82.54,82.39,82.52,18500.0,50.4667,50.5525,50.4606,50.5402,18500.0
2013-12-16 12:20:00,82.52,82.55,82.52,82.55,11000.0,50.5402,50.5586,50.5402,50.5586,11000.0
2013-12-16 12:25:00,82.56,82.71,82.56,82.65,11200.0,50.5647,50.6566,50.5647,50.6199,11200.0
2013-12-16 12:30:00,82.65,82.68,82.6,82.65,11300.0,50.6199,50.6382,50.5892,50.6199,11300.0
2013-12-16 12:35:00,82.64,82.66,82.51,82.51,13200.0,50.6137,50.626,50.5341,50.5341,13200.0
2013-12-16 12:40:00,82.51,82.56,82.47,82.54,14000.0,50.5341,50.5647,50.5096,50.5525,14000.0
2013-12-16 12:45:00,82.57,82.65,82.57,82.59,7700.0,50.5709,50.6199,50.5709,50.5831,7700.0
2013-12-16 12:50:00,82.59,82.62,82.49,82.52,8200.0,50.5831,50.6015,50.5219,50.5402,8200.0
2013-12-16 12:55:00,82.49,82.67,82.49,82.67,10900.0,50.5219,50.6321,50.5219,50.6321,10900.0
2013-12-16 13:00:00,82.67,82.67,82.54,82.61,12100.0,50.6321,50.6321,50.5525,50.5954,12100.0
2013-12-16 13:05:00,82.62,82.63,82.54,82.6,10100.0,50.6015,50.6076,50.5525,50.5892,10100.0
2013-12-16 13:10:00,82.6,82.73,82.6,82.72,16100.0,50.5892,50.6688,50.5892,50.6627,16100.0
2013-12-16 13:15:00,82.72,82.76,82.7,82.76,7600.0,50.6627,50.6872,50.6505,50.6872,7600.0
2013-12-16 13:20:00,82.76,82.76,82.53,82.62,25500.0,50.6872,50.6872,50.5464,50.6015,25500.0
2013-12-16 13:25:00,82.62,82.74,82.56,82.56,25200.0,50.6015,50.675,50.5647,50.5647,25200.0
2013-12-16 13:30:00,82.56,82.61,82.53,82.59,13900.0,50.5647,50.5954,50.5464,50.5831,13900.0
2013-12-16 13:35:00,82.6,82.69,82.6,82.69,11200.0,50.5892,50.6444,50.5892,50.6444,11200.0
2013-12-16 13:40:00,82.69,82.72,82.63,82.7,13500.0,50.6444,50.6627,50.6076,50.6505,13500.0
2013-12-16 13:45:00,82.71,82.71,82.54,82.54,18100.0,50.6566,50.6566,50.5525,50.5525,18100.0
2013-12-16 13:50:00,82.56,82.63,82.53,82.6,13800.0,50.5647,50.6076,50.5464,50.5892,13800.0
2013-12-16 13:55:00,82.61,82.64,82.56,82.64,9200.0,50.5954,50.6137,50.5647,50.6137,9200.0
2013-12-16 14:00:00,82.63,82.68,82.63,82.64,20000.0,50.6076,50.6382,50.6076,50.6137,20000.0
2013-12-16 14:05:00,82.65,82.65,82.47,82.47,19500.0,50.6199,50.6199,50.5096,50.5096,19500.0
2013-12-16 14:10:00,82.46,82.46,82.4,82.43,16100.0,50.5035,50.5035,50.4667,50.4851,16100.0
2013-12-16 14:15:00,82.43,82.43,82.34,82.36,15400.0,50.4851,50.4851,50.43,50.4422,15400.0
2013-12-16 14:20:00,82.37,82.47,82.36,82.47,8000.0,50.4484,50.5096,50.4422,50.5096,8000.0
2013-12-16 14:25:00,82.46,82.47,82.42,82.45,12100.0,50.5035,50.5096,50.479,50.4974,12100.0
2013-12-16 14:30:00,82.43,82.45,82.21,82.23,19500.0,50.4851,50.4974,50.3504,50.3626,19500.0
2013-12-16 14:35:00,82.24,82.24,82.18,82.19,14300.0,50.3687,50.3687,50.332,50.3381,14300.0
2013-12-16 14:40:00,82.19,82.21,82.14,82.14,10900.0,50.3381,50.3504,50.3075,50.3075,10900.0
2013-12-16 14:45:00,82.14,82.15,82.11,82.12,14100.0,50.3075,50.3136,50.2891,50.2952,14100.0
2013-12-16 14:50:00,82.12,82.18,82.12,82.17,14400.0,50.2952,50.332,50.2952,50.3259,14400.0
2013-12-16 14:55:00,82.16,82.16,82.11,82.14,14300.0,50.3197,50.3197,50.2891,50.3075,14300.0
2013-12-16 15:00:00,82.15,82.17,82.11,82.11,10300.0,50.3136,50.3259,50.2891,50.2891,10300.0
2013-12-16 15:05:00,82.11,82.11,82.03,82.04,16300.0,50.2891,50.2891,50.2401,50.2463,16300.0
2013-12-16 15:10:00,82.03,82.12,82.03,82.11,58700.0,50.2401,50.2952,50.2401,50.2891,58700.0
2013-12-16 15:15:00,82.12,82.26,82.12,82.25,18700.0,50.2952,50.381,50.2952,50.3749,18700.0
2013-12-16 15:20:00,82.26,82.27,82.22,82.25,28600.0,50.381,50.3871,50.3565,50.3749,28600.0
2013-12-16 15:25:00,82.25,82.31,82.25,82.3,18800.0,50.3749,50.4116,50.3749,50.4055,18800.0
2013-12-16 15:30:00,82.29,82.3,82.18,82.19,28800.0,50.3994,50.4055,50.332,50.3381,28800.0
2013-12-16 15:35:00,82.19,82.23,82.18,82.21,66000.0,50.3381,50.3626,50.332,50.3504,66000.0
2013-12-16 15:40:00,82.2,82.32,82.19,82.3,38800.0,50.3442,50.4177,50.3381,50.4055,38800.0
2013-12-16 15:45:00,82.3,82.31,82.17,82.2,93400.0,50.4055,50.4116,50.3259,50.3442,93400.0
2013-12-16 15:50:00,82.2,82.31,82.19,82.31,99600.0,50.3442,50.4116,50.3381,50.4116,99600.0
2013-12-16 15:55:00,82.3,82.37,82.28,82.36,149400.0,50.4055,50.4484,50.3932,50.4422,149400.0
2013-12-17 09:30:00,82.21,82.46,82.1,82.42,32800.0,50.3504,50.5035,50.283,50.479,32800.0
2013-12-17 09:35:00,82.42,82.58,82.14,82.23,191200.0,50.479,50.577,50.3075,50.3626,191200.0
2013-12-17 09:40:00,82.2,82.35,82.17,82.35,52800.0,50.3442,50.4361,50.3259,50.4361,52800.0
2013-12-17 09:45:00,82.34,82.73,82.3,82.69,31400.0,50.43,50.6688,50.4055,50.6444,31400.0
2013-12-17 09:50:00,82.69,82.75,82.46,82.51,34400.0,50.6444,50.6811,50.5035,50.5341,34400.0
2013-12-17 09:55:00,82.48,82.65,82.29,82.59,66200.0,50.5157,50.6199,50.3994,50.5831,66200.0
2013-12-17 10:00:00,82.54,82.64,82.2,82.22,76700.0,50.5525,50.6137,50.3442,50.3565,76700.0
2013-12-17 10:05:00,82.22,82.35,82.2,82.31,70400.0,50.3565,50.4361,50.3442,50.4116,70400.0
2013-12-17 10:10:00,82.28,82.47,82.28,82.45,16000.0,50.3932,50.5096,50.3932,50.4974,16000.0
2013-12-17 10:15:00,82.45,82.47,82.29,82.31,14100.0,50.4974,50.5096,50.3994,50.4116,14100.0
2013-12-17 10:20:00,82.3,82.31,82.24,82.29,18200.0,50.4055,50.4116,50.3687,50.3994,18200.0
2013-12-17 10:25:00,82.28,82.32,82.25,82.3,21900.0,50.3932,50.4177,50.3749,50.4055,21900.0
2013-12-17 10:30:00,82.3,82.3,82.17,82.22,18100.0,50.4055,50.4055,50.3259,50.3565,18100.0
2013-12-17 10:35:00,82.22,82.41,82.18,82.35,107800.0,50.3565,50.4729,50.332,50.4361,107800.0
2013-12-17 10:40:00,82.36,82.45,82.2,82.22,49200.0,50.4422,50.4974,50.3442,50.3565,49200.0
2013-12-17 10:45:00,82.23,82.31,82.15,82.18,53700.0,50.3626,50.4116,50.3136,50.332,53700.0
2013-12-17 10:50:00,82.2,82.32,82.16,82.3,69900.0,50.3442,50.4177,50.3197,50.4055,69900.0
2013-12-17 10:55:00,82.3,82.45,82.25,82.44,28700.0,50.4055,50.4974,50.3749,50.4912,28700.0
2013-12-17 11:00:00,82.44,82.46,82.34,82.46,9900.0,50.4912,50.5035,50.43,50.5035,9900.0
2013-12-17 11:05:00,82.46,82.53,82.43,82.52,15200.0,50.5035,50.5464,50.4851,50.5402,15200.0
2013-12-17 11:10:00,82.51,82.59,82.48,82.59,20000.0,50.5341,50.5831,50.5157,50.5831,20000.0
2013-12-17 11:15:00,82.57,82.62,82.48,82.54,29700.0,50.5709,50.6015,50.5157,50.5525,29700.0
2013-12-17 11:20:00,82.55,82.58,82.43,82.45,34500.0,50.5586,50.577,50.4851,50.4974,34500.0
2013-12-17 11:25:00,82.44,82.45,82.3,82.36,21500.0,50.4912,50.4974,50.4055,50.4422,21500.0
2013-12-17 11:30:00,82.37,82.49,82.37,82.42,30700.0,50.4484,50.5219,50.4484,50.479,30700.0
2013-12-17 11:35:00,82.41,82.45,82.36,82.38,48400.0,50.4729,50.4974,50.4422,50.4545,48400.0
2013-12-17 11:40:00,82.38,82.39,82.26,82.31,71900.0,50.4545,50.4606,50.381,50.4116,71900.0
2013-12-17 11:45:00,82.3,82.31,82.19,82.3,14000.0,50.4055,50.4116,50.3381,50.4055,14000.0
2013-12-17 11:50:00,82.3,82.39,82.29,82.36,15400.0,50.4055,50.4606,50.3994,50.4422,15400.0
2013-12-17 11:55:00,82.36,82.41,82.34,82.37,48900.0,50.4422,50.4729,50.43,50.4484,48900.0
2013-12-17 12:00:00,82.37,82.41,82.34,82.39,40600.0,50.4484,50.4729,50.43,50.4606,40600.0
2013-12-17 12:05:00,82.4,82.4,82.36,82.38,14300.0,50.4667,50.4667,50.4422,50.4545,14300.0
2013-12-17 12:10:00,82.38,82.44,82.37,82.43,16800.0,50.4545,50.4912,50.4484,50.4851,16800.0
2013-12-17 12:15:00,82.42,82.42,82.36,82.37,15600.0,50.479,50.479,50.4422,50.4484,15600.0
2013-12-17 12:20:00,82.39,82.4,82.35,82.39,38300.0,50.4606,50.4667,50.4361,50.4606,38300.0
2013-12-17 12:25:00,82.39,82.41,82.38,82.4,13100.0,50.4606,50.4729,50.4545,50.4667,13100.0
2013-12-17 12:30:00,82.42,82.44,82.37,82.38,17200.0,50.479,50.4912,50.4484,50.4545,17200.0
2013-12-17 12:35:00,82.39,82.46,82.39,82.43,25200.0,50.4606,50.5035,50.4606,50.4851,25200.0
2013-12-17 12:40:00,82.42,82.43,82.39,82.43,23300.0,50.479,50.4851,50.4606,50.4851,23300.0
2013-12-17 12:45:00,82.43,82.6,82.43,82.59,16900.0,50.4851,50.5892,50.4851,50.5831,16900.0
2013-12-17 12:50:00,82.6,82.79,82.6,82.77,41200.0,50.5892,50.7056,50.5892,50.6933,41200.0
2013-12-17 12:55:00,82.77,82.8,82.72,82.75,11900.0,50.6933,50.7117,50.6627,50.6811,11900.0
2013-12-17 13:00:00,82.76,82.81,82.74,82.81,12700.0,50.6872,50.7178,50.675,50.7178,12700.0
2013-12-17 13:05:00,82.81,82.82,82.7,82.75,16100.0,50.7178,50.724,50.6505,50.6811,16100.0
2013-12-17 13:10:00,82.75,82.8,82.71,82.75,17500.0,50.6811,50.7117,50.6566,50.6811,17500.0
2013-12-17 13:15:00,82.75,82.81,82.72,82.75,19400.0,50.6811,50.7178,50.6627,50.6811,19400.0
2013-12-17 13:20:00,82.74,82.83,82.72,82.82,16800.0,50.675,50.7301,50.6627,50.724,16800.0
2013-12-17 13:25:00,82.82,82.83,82.72,82.77,22000.0,50.724,50.7301,50.6627,50.6933,22000.0
2013-12-17 13:30:00,82.76,82.76,82.58,82.6,26200.0,50.6872,50.6872,50.577,50.5892,26200.0
2013-12-17 13:35:00,82.59,82.65,82.52,82.64,26100.0,50.5831,50.6199,50.5402,50.6137,26100.0
2013-12-17 13:40:00,82.63,82.71,82.63,82.71,6900.0,50.6076,50.6566,50.6076,50.6566,6900.0
2013-12-17 13:45:00,82.68,82.82,82.68,82.75,14000.0,50.6382,50.724,50.6382,50.6811,14000.0
2013-12-17 13:50:00,82.75,82.79,82.74,82.75,17700.0,50.6811,50.7056,50.675,50.6811,17700.0
2013-12-17 13:55:00,82.75,82.77,82.69,82.72,23200.0,50.6811,50.6933,50.6444,50.6627,23200.0
2013-12-17 14:00:00,82.69,82.77,82.68,82.77,20300.0,50.6444,50.6933,50.6382,50.6933,20300.0
2013-12-17 14:05:00,82.78,82.96,82.76,82.96,19600.0,50.6995,50.8097,50.6872,50.8097,19600.0
2013-12-17 14:10:00,82.96,83.05,82.93,83.0,28200.0,50.8097,50.8648,50.7913,50.8342,28200.0
2013-12-17 14:15:00,82.99,83.06,82.99,83.04,17200.0,50.8281,50.871,50.8281,50.8587,17200.0
2013-12-17 14:20:00,83.04,83.06,82.98,83.0,40300.0,50.8587,50.871,50.822,50.8342,40300.0
2013-12-17 14:25:00,82.98,83.01,82.96,82.97,18400.0,50.822,50.8403,50.8097,50.8158,18400.0
2013-12-17 14:30:00,82.96,83.01,82.93,82.95,20000.0,50.8097,50.8403,50.7913,50.8036,20000.0
2013-12-17 14:35:00,82.94,82.97,82.89,82.91,21700.0,50.7975,50.8158,50.7668,50.7791,21700.0
2013-12-17 14:40:00,82.9,82.97,82.85,82.97,21400.0,50.773,50.8158,50.7423,50.8158,21400.0
2013-12-17 14:45:00,82.97,83.02,82.89,83.01,31300.0,50.8158,50.8465,50.7668,50.8403,31300.0
2013-12-17 14:50:00,83.0,83.0,82.82,82.89,36400.0,50.8342,50.8342,50.724,50.7668,36400.0
2013-12-17 14:55:00,82.89,82.9,82.88,82.88,10400.0,50.7668,50.773,50.7607,50.7607,10400.0
2013-12-17 15:00:00,82.9,82.91,82.84,82.86,23500.0,50.773,50.7791,50.7362,50.7485,23500.0
2013-12-17 15:05:00,82.85,82.9,82.84,82.9,16100.0,50.7423,50.773,50.7362,50.773,16100.0
2013-12-17 15:10:00,82.91,82.92,82.83,82.84,19600.0,50.7791,50.7852,50.7301,50.7362,19600.0
2013-12-17 15:15:00,82.83,82.86,82.8,82.8,18000.0,50.7301,50.7485,50.7117,50.7117,18000.0
2013-12-17 15:20:00,82.81,82.88,82.8,82.85,22000.0,50.7178,50.7607,50.7117,50.7423,22000.0
2013-12-17 15:25:00,82.84,82.95,82.83,82.95,22900.0,50.7362,50.8036,50.7301,50.8036,22900.0
2013-12-17 15:30:00,82.94,82.97,82.83,82.83,29200.0,50.7975,50.8158,50.7301,50.7301,29200.0
2013-12-17 15:35:00,82.82,82.88,82.8,82.87,25300.0,50.724,50.7607,50.7117,50.7546,25300.0
2013-12-17 15:40:00,82.87,82.87,82.75,82.78,44300.0,50.7546,50.7546,50.6811,50.6995,44300.0
2013-12-17 15:45:00,82.78,82.84,82.76,82.8,50900.0,50.6995,50.7362,50.6872,50.7117,50900.0
2013-12-17 15:50:00,82.79,82.9,82.79,82.89,62100.0,50.7056,50.773,50.7056,50.7668,62100.0
2013-12-17 15:55:00,82.9,82.96,82.87,82.91,125300.0,50.773,50.8097,50.7546,50.7791,125300.0
2013-12-18 09:30:00,83.16,83.2,82.76,82.83,35500.0,50.9322,50.9567,50.6872,50.7301,35500.0
2013-12-18 09:35:00,82.64,83.11,82.63,83.03,16200.0,50.6137,50.9016,50.6076,50.8526,16200.0
2013-12-18 09:40:00,83.02,83.11,82.96,83.11,21500.0,50.8465,50.9016,50.8097,50.9016,21500.0
2013-12-18 09:45:00,83.08,83.15,83.01,83.12,27400.0,50.8832,50.9261,50.8403,50.9077,27400.0
2013-12-18 09:50:00,83.1,83.17,83.0,83.07,24200.0,50.8955,50.9383,50.8342,50.8771,24200.0
2013-12-18 09:55:00,83.05,83.19,83.01,83.18,19800.0,50.8648,50.9506,50.8403,50.9445,19800.0
2013-12-18 10:00:00,83.16,83.29,83.04,83.25,31000.0,50.9322,51.0118,50.8587,50.9873,31000.0
2013-12-18 10:05:00,83.18,83.31,83.12,83.14,34800.0,50.9445,51.0241,50.9077,50.92,34800.0
2013-12-18 10:10:00,83.18,83.18,83.03,83.05,17100.0,50.9445,50.9445,50.8526,50.8648,17100.0
2013-12-18 10:15:00,83.03,83.05,82.79,82.9,47800.0,50.8526,50.8648,50.7056,50.773,47800.0
2013-12-18 10:20:00,82.9,83.0,82.87,83.0,24900.0,50.773,50.8342,50.7546,50.8342,24900.0
2013-12-18 10:25:00,82.98,83.03,82.85,82.85,14300.0,50.822,50.8526,50.7423,50.7423,14300.0
2013-12-18 10:30:00,82.84,82.88,82.76,82.81,20100.0,50.7362,50.7607,50.6872,50.7178,20100.0
2013-12-18 10:35:00,82.82,83.04,82.81,82.99,24700.0,50.724,50.8587,50.7178,50.8281,24700.0
2013-12-18 10:40:00,83.0,83.08,82.99,83.03,23300.0,50.8342,50.8832,50.8281,50.8526,23300.0
2013-12-18 10:45:00,83.0,83.0,82.89,82.91,18600.0,50.8342,50.8342,50.7668,50.7791,18600.0
2013-12-18 10:50:00,82.92,83.05,82.92,83.04,24500.0,50.7852,50.8648,50.7852,50.8587,24500.0
2013-12-18 10:55:00,83.04,83.09,83.0,83.01,32100.0,50.8587,50.8893,50.8342,50.8403,32100.0
2013-12-18 11:00:00,83.01,83.01,82.89,82.91,17500.0,50.8403,50.8403,50.7668,50.7791,17500.0
2013-12-18 11:05:00,82.92,82.97,82.88,82.96,11300.0,50.7852,50.8158,50.7607,50.8097,11300.0
2013-12-18 11:10:00,82.92,83.01,82.92,82.98,10100.0,50.7852,50.8403,50.7852,50.822,10100.0
2013-12-18 11:15:00,83.01,83.01,82.95,82.96,19500.0,50.8403,50.8403,50.8036,50.8097,19500.0
2013-12-18 11:20:00,82.95,83.02,82.95,83.0,9900.0,50.8036,50.8465,50.8036,50.8342,9900.0
2013-12-18 11:25:00,83.0,83.05,82.98,83.02,13800.0,50.8342,50.8648,50.822,50.8465,13800.0
2013-12-18 11:30:00,83.02,83.05,83.0,83.0,16900.0,50.8465,50.8648,50.8342,50.8342,16900.0
2013-12-18 11:35:00,83.0,83.01,82.97,83.0,13000.0,50.8342,50.8403,50.8158,50.8342,13000.0
2013-12-18 11:40:00,83.0,83.01,82.95,82.96,18000.0,50.8342,50.8403,50.8036,50.8097,18000.0
2013-12-18 11:45:00,82.95,82.96,82.8,82.82,21900.0,50.8036,50.8097,50.7117,50.724,21900.0
2013-12-18 11:50:00,82.82,82.82,82.71,82.73,18400.0,50.724,50.724,50.6566,50.6688,18400.0
2013-12-18 11:55:00,82.71,82.84,82.71,82.83,14700.0,50.6566,50.7362,50.6566,50.7301,14700.0
2013-12-18 12:00:00,82.83,82.91,82.79,82.91,18200.0,50.7301,50.7791,50.7056,50.7791,18200.0
2013-12-18 12:05:00,82.92,82.92,82.8,82.8,12800.0,50.7852,50.7852,50.7117,50.7117,12800.0
2013-12-18 12:10:00,82.8,82.85,82.8,82.8,16800.0,50.7117,50.7423,50.7117,50.7117,16800.0
2013-12-18 12:15:00,82.81,82.83,82.79,82.81,16100.0,50.7178,50.7301,50.7056,50.7178,16100.0
2013-12-18 12:20:00,82.82,82.83,82.79,82.81,10800.0,50.724,50.7301,50.7056,50.7178,10800.0
2013-12-18 12:25:00,82.81,82.82,82.78,82.8,10800.0,50.7178,50.724,50.6995,50.7117,10800.0
2013-12-18 12:30:00,82.8,82.81,82.76,82.77,15000.0,50.7117,50.7178,50.6872,50.6933,15000.0
2013-12-18 12:35:00,82.76,82.78,82.66,82.66,10400.0,50.6872,50.6995,50.626,50.626,10400.0
2013-12-18 12:40:00,82.67,82.67,82.57,82.6,14400.0,50.6321,50.6321,50.5709,50.5892,14400.0
2013-12-18 12:45:00,82.6,82.61,82.5,82.57,27600.0,50.5892,50.5954,50.528,50.5709,27600.0
2013-12-18 12:50:00,82.56,82.68,82.56,82.63,28600.0,50.5647,50.6382,50.5647,50.6076,28600.0
2013-12-18 12:55:00,82.64,82.69,82.56,82.57,14200.0,50.6137,50.6444,50.5647,50.5709,14200.0
2013-12-18 13:00:00,82.57,82.62,82.48,82.62,28400.0,50.5709,50.6015,50.5157,50.6015,28400.0
2013-12-18 13:05:00,82.61,82.71,82.61,82.69,14300.0,50.5954,50.6566,50.5954,50.6444,14300.0
2013-12-18 13:10:00,82.7,82.73,82.55,82.59,37200.0,50.6505,50.6688,50.5586,50.5831,37200.0
2013-12-18 13:15:00,82.58,82.65,82.56,82.63,16100.0,50.577,50.6199,50.5647,50.6076,16100.0
2013-12-18 13:20:00,82.6,82.83,82.59,82.81,30400.0,50.5892,50.7301,50.5831,50.7178,30400.0
2013-12-18 13:25:00,82.81,82.89,82.8,82.89,9800.0,50.7178,50.7668,50.7117,50.7668,9800.0
2013-12-18 13:30:00,82.88,82.9,82.82,82.82,12400.0,50.7607,50.773,50.724,50.724,12400.0
2013-12-18 13:35:00,82.81,82.81,82.73,82.8,7500.0,50.7178,50.7178,50.6688,50.7117,7500.0
2013-12-18 13:40:00,82.8,82.82,82.75,82.79,5800.0,50.7117,50.724,50.6811,50.7056,5800.0
2013-12-18 13:45:00,82.79,82.81,82.73,82.8,14200.0,50.7056,50.7178,50.6688,50.7117,14200.0
2013-12-18 13:50:00,82.8,82.9,82.79,82.88,10900.0,50.7117,50.773,50.7056,50.7607,10900.0
2013-12-18 13:55:00,82.87,83.05,82.85,82.85,17400.0,50.7546,50.8648,50.7423,50.7423,17400.0
2013-12-18 14:00:00,82.85,83.19,82.36,83.06,74500.0,50.7423,50.9506,50.4422,50.871,74500.0
2013-12-18 14:05:00,83.13,83.56,83.08,83.34,100600.0,50.9138,51.1772,50.8832,51.0425,100600.0
2013-12-18 14:10:00,83.35,83.46,83.15,83.22,25900.0,51.0486,51.1159,50.9261,50.969,25900.0
2013-12-18 14:15:00,83.21,83.36,83.09,83.27,55800.0,50.9628,51.0547,50.8893,50.9996,55800.0
2013-12-18 14:20:00,83.27,83.51,83.22,83.51,27600.0,50.9996,51.1466,50.969,51.1466,27600.0
2013-12-18 14:25:00,83.48,83.54,83.23,83.28,22600.0,51.1282,51.1649,50.9751,51.0057,22600.0
2013-12-18 14:30:00,83.26,83.57,83.26,83.54,21400.0,50.9935,51.1833,50.9935,51.1649,21400.0
2013-12-18 14:35:00,83.51,83.77,83.5,83.77,43800.0,51.1466,51.3058,51.1404,51.3058,43800.0
2013-12-18 14:40:00,83.77,83.91,83.71,83.81,57600.0,51.3058,51.3916,51.2691,51.3303,57600.0
2013-12-18 14:45:00,83.79,83.88,83.73,83.81,41900.0,51.3181,51.3732,51.2813,51.3303,41900.0
2013-12-18 14:50:00,83.81,83.92,83.76,83.9,25700.0,51.3303,51.3977,51.2997,51.3854,25700.0
2013-12-18 14:55:00,83.88,83.99,83.88,83.94,27600.0,51.3732,51.4405,51.3732,51.4099,27600.0
2013-12-18 15:00:00,83.95,83.98,83.86,83.95,24000.0,51.4161,51.4344,51.3609,51.4161,24000.0
2013-12-18 15:05:00,83.98,84.1,83.95,84.1,58900.0,51.4344,51.5079,51.4161,51.5079,58900.0
2013-12-18 15:10:00,84.11,84.35,84.09,84.34,52100.0,51.514,51.661,51.5018,51.6549,52100.0
2013-12-18 15:15:00,84.33,84.47,84.33,84.46,41400.0,51.6488,51.7345,51.6488,51.7284,41400.0
2013-12-18 15:20:00,84.47,84.69,84.43,84.61,54100.0,51.7345,51.8693,51.71,51.8203,54100.0
2013-12-18 15:25:00,84.63,84.65,84.35,84.45,52100.0,51.8325,51.8448,51.661,51.7223,52100.0
2013-12-18 15:30:00,84.45,84.52,84.38,84.42,86900.0,51.7223,51.7652,51.6794,51.7039,86900.0
2013-12-18 15:35:00,84.43,84.67,84.39,84.67,60100.0,51.71,51.857,51.6855,51.857,60100.0
2013-12-18 15:40:00,84.64,84.71,84.58,84.63,67400.0,51.8386,51.8815,51.8019,51.8325,67400.0
2013-12-18 15:45:00,84.65,84.67,84.48,84.5,62500.0,51.8448,51.857,51.7407,51.7529,62500.0
2013-12-18 15:50:00,84.48,84.55,84.37,84.49,122200.0,51.7407,51.7835,51.6733,51.7468,122200.0
2013-12-18 15:55:00,84.5,84.7,84.45,84.64,206000.0,51.7529,51.8754,51.7223,51.8386,206000.0
2013-12-19 09:30:00,84.16,84.52,84.08,84.47,31600.0,51.5447,51.7652,51.4957,51.7345,31600.0
2013-12-19 09:35:00,84.45,84.53,84.4,84.42,17100.0,51.7223,51.7713,51.6917,51.7039,17100.0
2013-12-19 09:40:00,84.44,84.61,84.3,84.48,23900.0,51.7162,51.8203,51.6304,51.7407,23900.0
2013-12-19 09:45:00,84.49,84.7,84.39,84.52,58100.0,51.7468,51.8754,51.6855,51.7652,58100.0
2013-12-19 09:50:00,84.46,84.46,84.16,84.29,38600.0,51.7284,51.7284,51.5447,51.6243,38600.0
2013-12-19 09:55:00,84.31,84.31,84.2,84.23,13800.0,51.6365,51.6365,51.5692,51.5875,13800.0
2013-12-19 10:00:00,84.2,84.28,84.04,84.1,25200.0,51.5692,51.6182,51.4712,51.5079,25200.0
2013-12-19 10:05:00,84.05,84.07,83.83,84.01,20100.0,51.4773,51.4895,51.3426,51.4528,20100.0
2013-12-19 10:10:00,84.01,84.11,83.97,84.09,13600.0,51.4528,51.514,51.4283,51.5018,13600.0
2013-12-19 10:15:00,84.05,84.12,84.01,84.08,17800.0,51.4773,51.5202,51.4528,51.4957,17800.0
2013-12-19 10:20:00,84.09,84.09,84.0,84.08,8600.0,51.5018,51.5018,51.4467,51.4957,8600.0
2013-12-19 10:25:00,84.07,84.07,84.01,84.04,6800.0,51.4895,51.4895,51.4528,51.4712,6800.0
2013-12-19 10:30:00,84.05,84.08,83.96,84.0,16200.0,51.4773,51.4957,51.4222,51.4467,16200.0
2013-12-19 10:35:00,84.0,84.0,83.86,83.86,9600.0,51.4467,51.4467,51.3609,51.3609,9600.0
2013-12-19 10:40:00,83.91,84.03,83.86,84.03,9200.0,51.3916,51.465,51.3609,51.465,9200.0
2013-12-19 10:45:00,84.02,84.08,83.94,84.05,11700.0,51.4589,51.4957,51.4099,51.4773,11700.0
2013-12-19 10:50:00,84.01,84.14,83.99,84.12,8000.0,51.4528,51.5324,51.4405,51.5202,8000.0
2013-12-19 10:55:00,84.09,84.12,84.01,84.03,6300.0,51.5018,51.5202,51.4528,51.465,6300.0
2013-12-19 11:00:00,84.09,84.13,84.03,84.06,9700.0,51.5018,51.5263,51.465,51.4834,9700.0
2013-12-19 11:05:00,84.05,84.07,83.97,84.03,9000.0,51.4773,51.4895,51.4283,51.465,9000.0
2013-12-19 11:10:00,84.03,84.05,83.92,83.94,8600.0,51.465,51.4773,51.3977,51.4099,8600.0
2013-12-19 11:15:00,83.93,83.93,83.83,83.83,8900.0,51.4038,51.4038,51.3426,51.3426,8900.0
2013-12-19 11:20:00,83.84,83.88,83.82,83.82,4800.0,51.3487,51.3732,51.3364,51.3364,4800.0
2013-12-19 11:25:00,83.85,83.87,83.81,83.83,14400.0,51.3548,51.3671,51.3303,51.3426,14400.0
2013-12-19 11:30:00,83.86,83.93,83.84,83.93,18200.0,51.3609,51.4038,51.3487,51.4038,18200.0
2013-12-19 11:35:00,83.9,83.94,83.87,83.87,10000.0,51.3854,51.4099,51.3671,51.3671,10000.0
2013-12-19 11:40:00,83.87,83.89,83.82,83.83,10900.0,51.3671,51.3793,51.3364,51.3426,10900.0
2013-12-19 11:45:00,83.81,83.89,83.81,83.84,16500.0,51.3303,51.3793,51.3303,51.3487,16500.0
2013-12-19 11:50:00,83.86,83.92,83.82,83.91,19700.0,51.3609,51.3977,51.3364,51.3916,19700.0
2013-12-19 11:55:00,83.93,83.93,83.89,83.89,25100.0,51.4038,51.4038,51.3793,51.3793,25100.0
2013-12-19 12:00:00,83.9,83.9,83.8,83.82,15700.0,51.3854,51.3854,51.3242,51.3364,15700.0
2013-12-19 12:05:00,83.82,83.88,83.81,83.86,23300.0,51.3364,51.3732,51.3303,51.3609,23300.0
2013-12-19 12:10:00,83.85,83.89,83.84,83.87,21700.0,51.3548,51.3793,51.3487,51.3671,21700.0
2013-12-19 12:15:00,83.91,84.16,83.89,84.15,65800.0,51.3916,51.5447,51.3793,51.5385,65800.0
2013-12-19 12:20:00,84.15,84.16,84.08,84.13,18800.0,51.5385,51.5447,51.4957,51.5263,18800.0
2013-12-19 12:25:00,84.13,84.16,84.0,84.01,13000.0,51.5263,51.5447,51.4467,51.4528,13000.0
2013-12-19 12:30:00,84.01,84.05,84.0,84.04,8300.0,51.4528,51.4773,51.4467,51.4712,8300.0
2013-12-19 12:35:00,84.03,84.1,84.03,84.1,4700.0,51.465,51.5079,51.465,51.5079,4700.0
2013-12-19 12:40:00,84.08,84.17,84.07,84.17,30000.0,51.4957,51.5508,51.4895,51.5508,30000.0
2013-12-19 12:45:00,84.17,84.17,84.05,84.06,22100.0,51.5508,51.5508,51.4773,51.4834,22100.0
2013-12-19 12:50:00,84.08,84.11,84.05,84.1,12400.0,51.4957,51.514,51.4773,51.5079,12400.0
2013-12-19 12:55:00,84.07,84.15,84.07,84.13,5200.0,51.4895,51.5385,51.4895,51.5263,5200.0
2013-12-19 13:00:00,84.1,84.12,84.04,84.04,13200.0,51.5079,51.5202,51.4712,51.4712,13200.0
2013-12-19 13:05:00,84.07,84.14,84.05,84.13,6400.0,51.4895,51.5324,51.4773,51.5263,6400.0
2013-12-19 13:10:00,84.11,84.12,84.05,84.08,11000.0,51.514,51.5202,51.4773,51.4957,11000.0
2013-12-19 13:15:00,84.06,84.11,84.04,84.09,12200.0,51.4834,51.514,51.4712,51.5018,12200.0
2013-12-19 13:20:00,84.11,84.11,84.03,84.03,8300.0,51.514,51.514,51.465,51.465,8300.0
2013-12-19 13:25:00,84.02,84.05,83.94,83.94,15500.0,51.4589,51.4773,51.4099,51.4099,15500.0
2013-12-19 13:30:00,83.94,84.02,83.93,83.96,10400.0,51.4099,51.4589,51.4038,51.4222,10400.0
2013-12-19 13:35:00,83.96,84.02,83.95,83.97,9100.0,51.4222,51.4589,51.4161,51.4283,9100.0
2013-12-19 13:40:00,83.97,83.98,83.9,83.94,18500.0,51.4283,51.4344,51.3854,51.4099,18500.0
2013-12-19 13:45:00,83.94,83.94,83.82,83.86,15100.0,51.4099,51.4099,51.3364,51.3609,15100.0
2013-12-19 13:50:00,83.86,83.92,83.82,83.9,7300.0,51.3609,51.3977,51.3364,51.3854,7300.0
2013-12-19 13:55:00,83.9,83.94,83.88,83.94,18000.0,51.3854,51.4099,51.3732,51.4099,18000.0
2013-12-19 14:00:00,83.94,84.0,83.9,83.99,27100.0,51.4099,51.4467,51.3854,51.4405,27100.0
2013-12-19 14:05:00,83.98,84.01,83.93,83.94,27700.0,51.4344,51.4528,51.4038,51.4099,27700.0
2013-12-19 14:10:00,83.94,83.96,83.91,83.96,12900.0,51.4099,51.4222,51.3916,51.4222,12900.0
2013-12-19 14:15:00,83.95,83.96,83.92,83.96,12700.0,51.4161,51.4222,51.3977,51.4222,12700.0
2013-12-19 14:20:00,83.96,83.97,83.84,83.86,19500.0,51.4222,51.4283,51.3487,51.3609,19500.0
2013-12-19 14:25:00,83.83,83.86,83.78,83.78,20400.0,51.3426,51.3609,51.3119,51.3119,20400.0
2013-12-19 14:30:00,83.79,83.85,83.79,83.83,18500.0,51.3181,51.3548,51.3181,51.3426,18500.0
2013-12-19 14:35:00,83.83,83.85,83.8,83.83,7200.0,51.3426,51.3548,51.3242,51.3426,7200.0
2013-12-19 14:40:00,83.85,83.86,83.77,83.78,24000.0,51.3548,51.3609,51.3058,51.3119,24000.0
2013-12-19 14:45:00,83.8,83.81,83.78,83.78,13400.0,51.3242,51.3303,51.3119,51.3119,13400.0
2013-12-19 14:50:00,83.79,83.79,83.68,83.69,29000.0,51.3181,51.3181,51.2507,51.2568,29000.0
2013-12-19 14:55:00,83.69,83.72,83.68,83.7,14800.0,51.2568,51.2752,51.2507,51.2629,14800.0
2013-12-19 15:00:00,83.7,83.71,83.67,83.7,23800.0,51.2629,51.2691,51.2446,51.2629,23800.0
2013-12-19 15:05:00,83.69,83.7,83.6,83.62,24600.0,51.2568,51.2629,51.2017,51.2139,24600.0
2013-12-19 15:10:00,83.62,83.67,83.59,83.67,20400.0,51.2139,51.2446,51.1956,51.2446,20400.0
2013-12-19 15:15:00,83.67,83.74,83.67,83.73,15300.0,51.2446,51.2874,51.2446,51.2813,15300.0
2013-12-19 15:20:00,83.73,83.77,83.72,83.76,16400.0,51.2813,51.3058,51.2752,51.2997,16400.0
2013-12-19 15:25:00,83.75,83.76,83.68,83.73,23900.0,51.2936,51.2997,51.2507,51.2813,23900.0
2013-12-19 15:30:00,83.73,83.75,83.67,83.73,23000.0,51.2813,51.2936,51.2446,51.2813,23000.0
2013-12-19 15:35:00,83.74,83.85,83.72,83.82,28500.0,51.2874,51.3548,51.2752,51.3364,28500.0
2013-12-19 15:40:00,83.83,83.89,83.79,83.87,50700.0,51.3426,51.3793,51.3181,51.3671,50700.0
2013-12-19 15:45:00,83.86,83.87,83.76,83.79,63200.0,51.3609,51.3671,51.2997,51.3181,63200.0
2013-12-19 15:50:00,83.78,83.79,83.61,83.71,118400.0,51.3119,51.3181,51.2078,51.2691,118400.0
2013-12-19 15:55:00,83.7,83.75,83.6,83.69,150400.0,51.2629,51.2936,51.2017,51.2568,150400.0
2013-12-20 09:30:00,83.53,83.99,83.51,83.64,313800.0,51.1588,51.4405,51.1466,51.2262,313800.0
2013-12-20 09:35:00,83.59,84.11,83.59,84.05,20600.0,51.1956,51.514,51.1956,51.4773,20600.0
2013-12-20 09:40:00,84.02,84.14,84.01,84.06,9600.0,51.4589,51.5324,51.4528,51.4834,9600.0
2013-12-20 09:45:00,84.12,84.27,84.0,84.27,34700.0,51.5202,51.612,51.4467,51.612,34700.0
2013-12-20 09:50:00,84.27,84.41,83.77,83.77,56500.0,51.612,51.6978,51.3058,51.3058,56500.0
2013-12-20 09:55:00,83.77,83.8,83.48,83.48,19700.0,51.3058,51.3242,51.1282,51.1282,19700.0
2013-12-20 10:00:00,83.52,83.65,83.49,83.5,18200.0,51.1527,51.2323,51.1343,51.1404,18200.0
2013-12-20 10:05:00,83.5,83.59,83.5,83.51,9600.0,51.1404,51.1956,51.1404,51.1466,9600.0
2013-12-20 10:10:00,83.51,83.55,83.5,83.51,20000.0,51.1466,51.1711,51.1404,51.1466,20000.0
2013-12-20 10:15:00,83.55,83.58,83.53,83.54,12200.0,51.1711,51.1894,51.1588,51.1649,12200.0
2013-12-20 10:20:00,83.53,83.6,83.47,83.47,33000.0,51.1588,51.2017,51.1221,51.1221,33000.0
2013-12-20 10:25:00,83.47,83.49,83.3,83.38,26400.0,51.1221,51.1343,51.018,51.0669,26400.0
2013-12-20 10:30:00,83.35,83.5,83.35,83.45,19200.0,51.0486,51.1404,51.0486,51.1098,19200.0
2013-12-20 10:35:00,83.46,83.52,83.42,83.49,42300.0,51.1159,51.1527,51.0914,51.1343,42300.0
2013-12-20 10:40:00,83.52,83.61,83.5,83.6,9800.0,51.1527,51.2078,51.1404,51.2017,9800.0
2013-12-20 10:45:00,83.61,83.67,83.6,83.62,9600.0,51.2078,51.2446,51.2017,51.2139,9600.0
2013-12-20 10:50:00,83.65,83.72,83.65,83.65,10800.0,51.2323,51.2752,51.2323,51.2323,10800.0
2013-12-20 10:55:00,83.65,83.68,83.64,83.66,18800.0,51.2323,51.2507,51.2262,51.2384,18800.0
2013-12-20 11:00:00,83.66,83.73,83.66,83.7,12000.0,51.2384,51.2813,51.2384,51.2629,12000.0
2013-12-20 11:05:00,83.7,83.7,83.62,83.66,13800.0,51.2629,51.2629,51.2139,51.2384,13800.0
2013-12-20 11:10:00,83.67,83.75,83.66,83.75,6900.0,51.2446,51.2936,51.2384,51.2936,6900.0
2013-12-20 11:15:00,83.75,83.85,83.75,83.8,8700.0,51.2936,51.3548,51.2936,51.3242,8700.0
2013-12-20 11:20:00,83.81,83.84,83.79,83.84,8400.0,51.3303,51.3487,51.3181,51.3487,8400.0
2013-12-20 11:25:00,83.84,83.84,83.79,83.79,65800.0,51.3487,51.3487,51.3181,51.3181,65800.0
2013-12-20 11:30:00,83.81,83.93,83.81,83.92,7900.0,51.3303,51.4038,51.3303,51.3977,7900.0
2013-12-20 11:35:00,83.88,84.05,83.88,84.01,11700.0,51.3732,51.4773,51.3732,51.4528,11700.0
2013-12-20 11:40:00,84.03,84.07,84.0,84.06,84300.0,51.465,51.4895,51.4467,51.4834,84300.0
2013-12-20 11:45:00,84.05,84.1,84.0,84.1,8500.0,51.4773,51.5079,51.4467,51.5079,8500.0
2013-12-20 11:50:00,84.08,84.14,84.08,84.11,9100.0,51.4957,51.5324,51.4957,51.514,9100.0
2013-12-20 11:55:00,84.11,84.16,84.1,84.16,6100.0,51.514,51.5447,51.5079,51.5447,6100.0
2013-12-20 12:00:00,84.16,84.16,84.1,84.13,6300.0,51.5447,51.5447,51.5079,51.5263,6300.0
2013-12-20 12:05:00,84.12,84.13,84.06,84.08,8300.0,51.5202,51.5263,51.4834,51.4957,8300.0
2013-12-20 12:10:00,84.09,84.09,83.95,83.96,18600.0,51.5018,51.5018,51.4161,51.4222,18600.0
2013-12-20 12:15:00,83.98,83.99,83.93,83.93,12900.0,51.4344,51.4405,51.4038,51.4038,12900.0
2013-12-20 12:20:00,83.96,84.0,83.88,83.9,10400.0,51.4222,51.4467,51.3732,51.3854,10400.0
2013-12-20 12:25:00,83.91,83.95,83.85,83.85,8300.0,51.3916,51.4161,51.3548,51.3548,8300.0
2013-12-20 12:30:00,83.85,83.88,83.79,83.8,13700.0,51.3548,51.3732,51.3181,51.3242,13700.0
2013-12-20 12:35:00,83.83,83.95,83.8,83.83,17300.0,51.3426,51.4161,51.3242,51.3426,17300.0
2013-12-20 12:40:00,83.88,83.91,83.85,83.88,8200.0,51.3732,51.3916,51.3548,51.3732,8200.0
2013-12-20 12:45:00,83.88,83.88,83.78,83.79,6400.0,51.3732,51.3732,51.3119,51.3181,6400.0
2013-12-20 12:50:00,83.79,83.83,83.74,83.79,11300.0,51.3181,51.3426,51.2874,51.3181,11300.0
2013-12-20 12:55:00,83.8,83.8,83.67,83.67,13300.0,51.3242,51.3242,51.2446,51.2446,13300.0
2013-12-20 13:00:00,83.71,83.78,83.7,83.77,14200.0,51.2691,51.3119,51.2629,51.3058,14200.0
2013-12-20 13:05:00,83.8,83.81,83.75,83.79,16300.0,51.3242,51.3303,51.2936,51.3181,16300.0
2013-12-20 13:10:00,83.77,83.84,83.75,83.78,12100.0,51.3058,51.3487,51.2936,51.3119,12100.0
2013-12-20 13:15:00,83.79,83.93,83.77,83.93,16800.0,51.3181,51.4038,51.3058,51.4038,16800.0
2013-12-20 13:20:00,83.95,84.06,83.93,84.06,10500.0,51.4161,51.4834,51.4038,51.4834,10500.0
2013-12-20 13:25:00,84.06,84.11,84.02,84.03,52500.0,51.4834,51.514,51.4589,51.465,52500.0
2013-12-20 13:30:00,84.03,84.07,83.96,83.99,8000.0,51.465,51.4895,51.4222,51.4405,8000.0
2013-12-20 13:35:00,83.99,84.02,83.99,84.02,4300.0,51.4405,51.4589,51.4405,51.4589,4300.0
2013-12-20 13:40:00,84.05,84.11,84.04,84.11,3900.0,51.4773,51.514,51.4712,51.514,3900.0
2013-12-20 13:45:00,84.08,84.15,84.04,84.08,11600.0,51.4957,51.5385,51.4712,51.4957,11600.0
2013-12-20 13:50:00,84.12,84.18,84.08,84.08,8900.0,51.5202,51.5569,51.4957,51.4957,8900.0
2013-12-20 13:55:00,84.08,84.17,84.08,84.13,13300.0,51.4957,51.5508,51.4957,51.5263,13300.0
2013-12-20 14:00:00,84.13,84.13,84.0,84.07,17000.0,51.5263,51.5263,51.4467,51.4895,17000.0
2013-12-20 14:05:00,84.07,84.13,84.04,84.09,10000.0,51.4895,51.5263,51.4712,51.5018,10000.0
2013-12-20 14:10:00,84.09,84.13,84.08,84.1,9000.0,51.5018,51.5263,51.4957,51.5079,9000.0
2013-12-20 14:15:00,84.12,84.14,84.07,84.09,23400.0,51.5202,51.5324,51.4895,51.5018,23400.0
2013-12-20 14:20:00,84.1,84.11,84.05,84.06,15900.0,51.5079,51.514,51.4773,51.4834,15900.0
2013-12-20 14:25:00,84.08,84.1,84.05,84.08,8200.0,51.4957,51.5079,51.4773,51.4957,8200.0
2013-12-20 14:30:00,84.11,84.13,84.09,84.11,12500.0,51.514,51.5263,51.5018,51.514,12500.0
2013-12-20 14:35:00,84.11,84.11,83.98,84.02,15700.0,51.514,51.514,51.4344,51.4589,15700.0
2013-12-20 14:40:00,84.02,84.09,84.0,84.09,11400.0,51.4589,51.5018,51.4467,51.5018,11400.0
2013-12-20 14:45:00,84.09,84.11,84.01,84.1,18000.0,51.5018,51.514,51.4528,51.5079,18000.0
2013-12-20 14:50:00,84.06,84.07,83.99,84.06,20100.0,51.4834,51.4895,51.4405,51.4834,20100.0
2013-12-20 14:55:00,84.07,84.08,84.04,84.08,7200.0,51.4895,51.4957,51.4712,51.4957,7200.0
2013-12-20 15:00:00,84.09,84.09,84.01,84.04,10600.0,51.5018,51.5018,51.4528,51.4712,10600.0
2013-12-20 15:05:00,84.02,84.04,83.98,83.98,13400.0,51.4589,51.4712,51.4344,51.4344,13400.0
2013-12-20 15:10:00,83.97,84.08,83.97,84.08,13000.0,51.4283,51.4957,51.4283,51.4957,13000.0
2013-12-20 15:15:00,84.08,84.12,84.08,84.1,18300.0,51.4957,51.5202,51.4957,51.5079,18300.0
2013-12-20 15:20:00,84.1,84.11,84.07,84.11,11700.0,51.5079,51.514,51.4895,51.514,11700.0
2013-12-20 15:25:00,84.11,84.12,83.94,84.02,19500.0,51.514,51.5202,51.4099,51.4589,19500.0
2013-12-20 15:30:00,84.02,84.09,84.0,84.0,25500.0,51.4589,51.5018,51.4467,51.4467,25500.0
2013-12-20 15:35:00,84.02,84.06,83.97,84.03,25300.0,51.4589,51.4834,51.4283,51.465,25300.0
2013-12-20 15:40:00,84.03,84.13,84.01,84.01,57600.0,51.465,51.5263,51.4528,51.4528,57600.0
2013-12-20 15:45:00,84.01,84.12,83.99,84.09,42500.0,51.4528,51.5202,51.4405,51.5018,42500.0
2013-12-20 15:50:00,84.08,84.08,83.6,83.95,171500.0,51.4957,51.4957,51.2017,51.4161,171500.0
2013-12-20 15:55:00,83.95,83.95,83.46,83.79,353000.0,51.4161,51.4161,51.1159,51.3181,353000.0
2013-12-23 09:30:00,84.36,84.43,84.0,84.23,20300.0,51.6672,51.71,51.4467,51.5875,20300.0
2013-12-23 09:35:00,84.2,84.2,83.92,83.95,13300.0,51.5692,51.5692,51.3977,51.4161,13300.0
2013-12-23 09:40:00,84.01,84.01,83.63,83.68,25600.0,51.4528,51.4528,51.2201,51.2507,25600.0
2013-12-23 09:45:00,83.68,83.83,83.56,83.57,17500.0,51.2507,51.3426,51.1772,51.1833,17500.0
2013-12-23 09:50:00,83.6,83.62,82.87,82.87,42500.0,51.2017,51.2139,50.7546,50.7546,42500.0
2013-12-23 09:55:00,82.87,82.95,82.41,82.41,55400.0,50.7546,50.8036,50.4729,50.4729,55400.0
2013-12-23 10:00:00,82.41,82.7,82.33,82.62,25200.0,50.4729,50.6505,50.4239,50.6015,25200.0
2013-12-23 10:05:00,82.65,83.1,82.62,83.06,32900.0,50.6199,50.8955,50.6015,50.871,32900.0
2013-12-23 10:10:00,83.11,83.14,82.92,83.13,27500.0,50.9016,50.92,50.7852,50.9138,27500.0
2013-12-23 10:15:00,83.1,83.27,83.05,83.07,29000.0,50.8955,50.9996,50.8648,50.8771,29000.0
2013-12-23 10:20:00,83.08,83.3,83.03,83.3,21600.0,50.8832,51.018,50.8526,51.018,21600.0
2013-12-23 10:25:00,83.3,83.36,83.24,83.32,84300.0,51.018,51.0547,50.9812,51.0302,84300.0
2013-12-23 10:30:00,83.33,83.34,83.22,83.27,72700.0,51.0363,51.0425,50.969,50.9996,72700.0
2013-12-23 10:35:00,83.29,83.29,82.97,82.99,78300.0,51.0118,51.0118,50.8158,50.8281,78300.0
2013-12-23 10:40:00,82.99,83.23,82.99,83.1,75100.0,50.8281,50.9751,50.8281,50.8955,75100.0
2013-12-23 10:45:00,83.1,83.16,82.95,82.99,28600.0,50.8955,50.9322,50.8036,50.8281,28600.0
2013-12-23 10:50:00,82.98,83.0,82.81,82.92,29800.0,50.822,50.8342,50.7178,50.7852,29800.0
2013-12-23 10:55:00,82.92,82.97,82.88,82.97,12100.0,50.7852,50.8158,50.7607,50.8158,12100.0
2013-12-23 11:00:00,82.97,83.01,82.92,82.98,16100.0,50.8158,50.8403,50.7852,50.822,16100.0
2013-12-23 11:05:00,82.99,83.0,82.81,82.92,32300.0,50.8281,50.8342,50.7178,50.7852,32300.0
2013-12-23 11:10:00,82.89,83.01,82.82,83.01,13500.0,50.7668,50.8403,50.724,50.8403,13500.0
2013-12-23 11:15:00,83.03,83.09,82.99,83.04,17600.0,50.8526,50.8893,50.8281,50.8587,17600.0
2013-12-23 11:20:00,83.06,83.06,82.79,82.92,22100.0,50.871,50.871,50.7056,50.7852,22100.0
2013-12-23 11:25:00,82.92,83.03,82.92,83.02,16100.0,50.7852,50.8526,50.7852,50.8465,16100.0
2013-12-23 11:30:00,83.05,83.2,83.03,83.08,13800.0,50.8648,50.9567,50.8526,50.8832,13800.0
2013-12-23 11:35:00,83.09,83.11,82.92,82.94,18600.0,50.8893,50.9016,50.7852,50.7975,18600.0
2013-12-23 11:40:00,82.94,82.98,82.83,82.83,10600.0,50.7975,50.822,50.7301,50.7301,10600.0
2013-12-23 11:45:00,82.84,82.88,82.71,82.82,33100.0,50.7362,50.7607,50.6566,50.724,33100.0
2013-12-23 11:50:00,82.82,82.85,82.73,82.73,10500.0,50.724,50.7423,50.6688,50.6688,10500.0
2013-12-23 11:55:00,82.75,82.79,82.65,82.72,20100.0,50.6811,50.7056,50.6199,50.6627,20100.0
2013-12-23 12:00:00,82.72,82.73,82.65,82.67,15900.0,50.6627,50.6688,50.6199,50.6321,15900.0
2013-12-23 12:05:00,82.66,82.67,82.57,82.61,11700.0,50.626,50.6321,50.5709,50.5954,11700.0
2013-12-23 12:10:00,82.6,82.64,82.6,82.63,6600.0,50.5892,50.6137,50.5892,50.6076,6600.0
2013-12-23 12:15:00,82.65,82.9,82.64,82.9,19000.0,50.6199,50.773,50.6137,50.773,19000.0
2013-12-23 12:20:00,82.9,82.97,82.9,82.95,6500.0,50.773,50.8158,50.773,50.8036,6500.0
2013-12-23 12:25:00,82.94,82.96,82.91,82.94,9500.0,50.7975,50.8097,50.7791,50.7975,9500.0
2013-12-23 12:30:00,82.93,82.97,82.91,82.94,21300.0,50.7913,50.8158,50.7791,50.7975,21300.0
2013-12-23 12:35:00,82.95,82.96,82.91,82.94,6900.0,50.8036,50.8097,50.7791,50.7975,6900.0
2013-12-23 12:40:00,82.97,82.97,82.92,82.94,8100.0,50.8158,50.8158,50.7852,50.7975,8100.0
2013-12-23 12:45:00,82.95,82.95,82.73,82.73,18900.0,50.8036,50.8036,50.6688,50.6688,18900.0
2013-12-23 12:50:00,82.73,82.74,82.66,82.69,15600.0,50.6688,50.675,50.626,50.6444,15600.0
2013-12-23 12:55:00,82.69,82.72,82.65,82.71,9900.0,50.6444,50.6627,50.6199,50.6566,9900.0
2013-12-23 13:00:00,82.71,82.77,82.67,82.77,11300.0,50.6566,50.6933,50.6321,50.6933,11300.0
2013-12-23 13:05:00,82.77,82.86,82.77,82.82,7800.0,50.6933,50.7485,50.6933,50.724,7800.0
2013-12-23 13:10:00,82.82,82.83,82.78,82.79,6900.0,50.724,50.7301,50.6995,50.7056,6900.0
2013-12-23 13:15:00,82.78,82.8,82.75,82.8,9800.0,50.6995,50.7117,50.6811,50.7117,9800.0
2013-12-23 13:20:00,82.79,82.9,82.78,82.9,13100.0,50.7056,50.773,50.6995,50.773,13100.0
2013-12-23 13:25:00,82.9,83.11,82.89,83.1,11100.0,50.773,50.9016,50.7668,50.8955,11100.0
2013-12-23 13:30:00,83.11,83.14,82.99,83.01,21600.0,50.9016,50.92,50.8281,50.8403,21600.0
2013-12-23 13:35:00,83.01,83.12,83.01,83.07,44100.0,50.8403,50.9077,50.8403,50.8771,44100.0
2013-12-23 13:40:00,83.07,83.11,83.05,83.09,7600.0,50.8771,50.9016,50.8648,50.8893,7600.0
2013-12-23 13:45:00,83.09,83.13,83.06,83.08,13800.0,50.8893,50.9138,50.871,50.8832,13800.0
2013-12-23 13:50:00,83.08,83.09,83.02,83.02,16700.0,50.8832,50.8893,50.8465,50.8465,16700.0
2013-12-23 13:55:00,83.02,83.04,82.98,83.03,11200.0,50.8465,50.8587,50.822,50.8526,11200.0
2013-12-23 14:00:00,83.01,83.06,83.01,83.03,8800.0,50.8403,50.871,50.8403,50.8526,8800.0
2013-12-23 14:05:00,83.02,83.08,82.97,82.99,14300.0,50.8465,50.8832,50.8158,50.8281,14300.0
2013-12-23 14:10:00,82.98,82.98,82.91,82.93,5700.0,50.822,50.822,50.7791,50.7913,5700.0
2013-12-23 14:15:00,82.94,82.98,82.9,82.93,16700.0,50.7975,50.822,50.773,50.7913,16700.0
2013-12-23 14:20:00,82.93,82.95,82.8,82.81,18400.0,50.7913,50.8036,50.7117,50.7178,18400.0
2013-12-23 14:25:00,82.81,82.87,82.76,82.77,16300.0,50.7178,50.7546,50.6872,50.6933,16300.0
2013-12-23 14:30:00,82.78,82.85,82.77,82.81,16100.0,50.6995,50.7423,50.6933,50.7178,16100.0
2013-12-23 14:35:00,82.81,82.89,82.8,82.88,7800.0,50.7178,50.7668,50.7117,50.7607,7800.0
2013-12-23 14:40:00,82.89,82.89,82.83,82.85,11500.0,50.7668,50.7668,50.7301,50.7423,11500.0
2013-12-23 14:45:00,82.84,82.98,82.84,82.98,24700.0,50.7362,50.822,50.7362,50.822,24700.0
2013-12-23 14:50:00,82.97,82.97,82.9,82.92,11300.0,50.8158,50.8158,50.773,50.7852,11300.0
2013-12-23 14:55:00,82.9,82.97,82.9,82.96,9000.0,50.773,50.8158,50.773,50.8097,9000.0
2013-12-23 15:00:00,82.96,82.97,82.91,82.92,12300.0,50.8097,50.8158,50.7791,50.7852,12300.0
2013-12-23 15:05:00,82.91,82.95,82.9,82.9,12100.0,50.7791,50.8036,50.773,50.773,12100.0
2013-12-23 15:10:00,82.9,82.93,82.9,82.93,9700.0,50.773,50.7913,50.773,50.7913,9700.0
2013-12-23 15:15:00,82.93,83.05,82.92,83.04,29100.0,50.7913,50.8648,50.7852,50.8587,29100.0
2013-12-23 15:20:00,83.05,83.16,83.05,83.16,41300.0,50.8648,50.9322,50.8648,50.9322,41300.0
2013-12-23 15:25:00,83.15,83.2,83.15,83.18,16200.0,50.9261,50.9567,50.9261,50.9445,16200.0
2013-12-23 15:30:00,83.18,83.25,83.18,83.23,38500.0,50.9445,50.9873,50.9445,50.9751,38500.0
2013-12-23 15:35:00,83.23,83.24,83.1,83.13,65800.0,50.9751,50.9812,50.8955,50.9138,65800.0
2013-12-23 15:40:00,83.13,83.14,83.1,83.1,25400.0,50.9138,50.92,50.8955,50.8955,25400.0
2013-12-23 15:45:00,83.11,83.14,83.09,83.13,100400.0,50.9016,50.92,50.8893,50.9138,100400.0
2013-12-23 15:50:00,83.13,83.15,83.07,83.09,77800.0,50.9138,50.9261,50.8771,50.8893,77800.0
2013-12-23 15:55:00,83.09,83.14,83.06,83.13,113200.0,50.8893,50.92,50.871,50.9138,113200.0
2013-12-24 09:30:00,80.38,80.48,79.51,79.84,85900.0,50.8289,50.8922,50.2788,50.4875,85900.0
2013-12-24 09:35:00,79.87,79.96,79.26,79.45,70300.0,50.5064,50.5633,50.1207,50.2408,70300.0
2013-12-24 09:40:00,79.39,79.43,78.68,79.13,101300.0,50.2029,50.2282,49.7539,50.0385,101300.0
2013-12-24 09:45:00,79.11,79.5,79.01,79.01,47500.0,50.0258,50.2725,49.9626,49.9626,47500.0
2013-12-24 09:50:00,79.01,79.13,78.85,79.02,25000.0,49.9626,50.0385,49.8614,49.9689,25000.0
2013-12-24 09:55:00,79.09,79.15,78.92,79.03,36300.0,50.0132,50.0511,49.9057,49.9752,36300.0
2013-12-24 10:00:00,79.03,79.18,79.0,79.15,32200.0,49.9752,50.0701,49.9563,50.0511,32200.0
2013-12-24 10:05:00,79.15,79.29,79.06,79.18,37900.0,50.0511,50.1397,49.9942,50.0701,37900.0
2013-12-24 10:10:00,79.17,79.32,79.12,79.17,21200.0,50.0638,50.1586,50.0322,50.0638,21200.0
2013-12-24 10:15:00,79.23,79.48,79.18,79.46,22900.0,50.1017,50.2598,50.0701,50.2472,22900.0
2013-12-24 10:20:00,79.48,79.48,79.2,79.23,17000.0,50.2598,50.2598,50.0827,50.1017,17000.0
2013-12-24 10:25:00,79.26,79.39,79.26,79.31,47900.0,50.1207,50.2029,50.1207,50.1523,47900.0
2013-12-24 10:30:00,79.35,79.43,79.3,79.4,16000.0,50.1776,50.2282,50.146,50.2092,16000.0
2013-12-24 10:35:00,79.4,79.4,79.09,79.1,28500.0,50.2092,50.2092,50.0132,50.0195,28500.0
2013-12-24 10:40:00,79.1,79.27,79.08,79.17,18400.0,50.0195,50.127,50.0069,50.0638,18400.0
2013-12-24 10:45:00,79.16,79.28,79.07,79.14,51800.0,50.0575,50.1333,50.0005,50.0448,51800.0
2013-12-24 10:50:00,79.14,79.32,79.11,79.31,16000.0,50.0448,50.1586,50.0258,50.1523,16000.0
2013-12-24 10:55:00,79.31,79.52,79.3,79.52,20100.0,50.1523,50.2851,50.146,50.2851,20100.0
2013-12-24 11:00:00,79.52,79.63,79.51,79.57,21900.0,50.2851,50.3547,50.2788,50.3167,21900.0
2013-12-24 11:05:00,79.56,79.58,79.49,79.55,21800.0,50.3104,50.323,50.2661,50.3041,21800.0
2013-12-24 11:10:00,79.55,79.57,79.49,79.54,15700.0,50.3041,50.3167,50.2661,50.2977,15700.0
2013-12-24 11:15:00,79.54,79.54,79.44,79.48,13600.0,50.2977,50.2977,50.2345,50.2598,13600.0
2013-12-24 11:20:00,79.48,79.49,79.4,79.4,15300.0,50.2598,50.2661,50.2092,50.2092,15300.0
2013-12-24 11:25:00,79.42,79.42,79.31,79.39,17500.0,50.2219,50.2219,50.1523,50.2029,17500.0
2013-12-24 11:30:00,79.4,79.54,79.35,79.35,27300.0,50.2092,50.2977,50.1776,50.1776,27300.0
2013-12-24 11:35:00,79.35,79.46,79.3,79.46,16800.0,50.1776,50.2472,50.146,50.2472,16800.0
2013-12-24 11:40:00,79.45,79.45,79.37,79.41,13800.0,50.2408,50.2408,50.1902,50.2155,13800.0
2013-12-24 11:45:00,79.41,79.41,79.37,79.41,10500.0,50.2155,50.2155,50.1902,50.2155,10500.0
2013-12-24 11:50:00,79.41,79.43,79.31,79.31,14600.0,50.2155,50.2282,50.1523,50.1523,14600.0
2013-12-24 11:55:00,79.3,79.43,79.27,79.43,14500.0,50.146,50.2282,50.127,50.2282,14500.0
2013-12-24 12:00:00,79.43,79.47,79.39,79.4,18800.0,50.2282,50.2535,50.2029,50.2092,18800.0
2013-12-24 12:05:00,79.39,79.56,79.38,79.56,20800.0,50.2029,50.3104,50.1966,50.3104,20800.0
2013-12-24 12:10:00,79.55,79.63,79.53,79.58,41800.0,50.3041,50.3547,50.2914,50.323,41800.0
2013-12-24 12:15:00,79.6,79.63,79.55,79.63,20300.0,50.3357,50.3547,50.3041,50.3547,20300.0
2013-12-24 12:20:00,79.61,79.68,79.6,79.68,21600.0,50.342,50.3863,50.3357,50.3863,21600.0
2013-12-24 12:25:00,79.68,79.7,79.61,79.61,16900.0,50.3863,50.3989,50.342,50.342,16900.0
2013-12-24 12:30:00,79.62,79.65,79.57,79.64,19400.0,50.3483,50.3673,50.3167,50.361,19400.0
2013-12-24 12:35:00,79.64,79.87,79.63,79.87,21600.0,50.361,50.5064,50.3547,50.5064,21600.0
2013-12-24 12:40:00,79.84,79.95,79.78,79.92,35800.0,50.4875,50.557,50.4495,50.538,35800.0
2013-12-24 12:45:00,79.9,80.09,79.89,80.06,44600.0,50.5254,50.6455,50.5191,50.6266,44600.0
2013-12-24 12:50:00,80.07,80.1,80.02,80.04,36200.0,50.6329,50.6519,50.6013,50.6139,36200.0
2013-12-24 12:55:00,80.05,80.1,80.0,80.03,69100.0,50.6203,50.6519,50.5886,50.6076,69100.0
2013-12-26 09:30:00,80.06,80.37,79.48,80.16,22900.0,50.6266,50.8226,50.2598,50.6898,22900.0
2013-12-26 09:35:00,80.16,80.6,80.16,80.6,37000.0,50.6898,50.968,50.6898,50.968,37000.0
2013-12-26 09:40:00,80.6,80.75,80.47,80.75,31900.0,50.968,51.0629,50.8858,51.0629,31900.0
2013-12-26 09:45:00,80.76,80.78,80.21,80.28,30500.0,51.0692,51.0819,50.7214,50.7657,30500.0
2013-12-26 09:50:00,80.27,80.29,79.91,80.19,31800.0,50.7594,50.772,50.5317,50.7088,31800.0
2013-12-26 09:55:00,80.2,80.3,80.2,80.24,21900.0,50.7151,50.7783,50.7151,50.7404,21900.0
2013-12-26 10:00:00,80.28,80.32,80.23,80.32,16400.0,50.7657,50.791,50.7341,50.791,16400.0
2013-12-26 10:05:00,80.34,80.34,80.2,80.24,12800.0,50.8036,50.8036,50.7151,50.7404,12800.0
2013-12-26 10:10:00,80.24,80.61,80.24,80.61,20700.0,50.7404,50.9744,50.7404,50.9744,20700.0
2013-12-26 10:15:00,80.56,80.61,80.33,80.35,12000.0,50.9428,50.9744,50.7973,50.81,12000.0
2013-12-26 10:20:00,80.32,80.37,80.25,80.37,19500.0,50.791,50.8226,50.7467,50.8226,19500.0
2013-12-26 10:25:00,80.37,80.48,80.37,80.44,14300.0,50.8226,50.8922,50.8226,50.8669,14300.0
2013-12-26 10:30:00,80.45,80.5,80.38,80.38,11500.0,50.8732,50.9048,50.8289,50.8289,11500.0
2013-12-26 10:35:00,80.36,80.37,80.2,80.23,10100.0,50.8163,50.8226,50.7151,50.7341,10100.0
2013-12-26 10:40:00,80.2,80.29,80.13,80.15,19200.0,50.7151,50.772,50.6708,50.6835,19200.0
2013-12-26 10:45:00,80.16,80.28,80.16,80.22,10100.0,50.6898,50.7657,50.6898,50.7278,10100.0
2013-12-26 10:50:00,80.22,80.23,80.03,80.03,11200.0,50.7278,50.7341,50.6076,50.6076,11200.0
2013-12-26 10:55:00,80.03,80.06,79.99,80.06,12600.0,50.6076,50.6266,50.5823,50.6266,12600.0
2013-12-26 11:00:00,80.04,80.06,80.01,80.02,8900.0,50.6139,50.6266,50.595,50.6013,8900.0
2013-12-26 11:05:00,80.04,80.04,80.0,80.04,8200.0,50.6139,50.6139,50.5886,50.6139,8200.0
2013-12-26 11:10:00,80.04,80.05,80.0,80.04,9500.0,50.6139,50.6203,50.5886,50.6139,9500.0
2013-12-26 11:15:00,80.04,80.06,79.95,79.95,14800.0,50.6139,50.6266,50.557,50.557,14800.0
2013-12-26 11:20:00,79.95,79.98,79.91,79.96,13800.0,50.557,50.576,50.5317,50.5633,13800.0
2013-12-26 11:25:00,79.95,79.97,79.92,79.97,3900.0,50.557,50.5697,50.538,50.5697,3900.0
2013-12-26 11:30:00,79.97,80.1,79.97,80.08,31400.0,50.5697,50.6519,50.5697,50.6392,31400.0
2013-12-26 11:35:00,80.08,80.09,79.99,80.02,8600.0,50.6392,50.6455,50.5823,50.6013,8600.0
2013-12-26 11:40:00,80.02,80.03,79.98,80.0,7700.0,50.6013,50.6076,50.576,50.5886,7700.0
2013-12-26 11:45:00,80.01,80.09,80.0,80.09,8900.0,50.595,50.6455,50.5886,50.6455,8900.0
2013-12-26 11:50:00,80.09,80.09,80.02,80.08,11400.0,50.6455,50.6455,50.6013,50.6392,11400.0
2013-12-26 11:55:00,80.09,80.11,80.05,80.1,8900.0,50.6455,50.6582,50.6203,50.6519,8900.0
2013-12-26 12:00:00,80.11,80.26,80.11,80.24,16200.0,50.6582,50.753,50.6582,50.7404,16200.0
2013-12-26 12:05:00,80.24,80.26,80.15,80.26,9800.0,50.7404,50.753,50.6835,50.753,9800.0
2013-12-26 12:10:00,80.24,80.25,80.12,80.13,18000.0,50.7404,50.7467,50.6645,50.6708,18000.0
2013-12-26 12:15:00,80.13,80.14,80.12,80.13,15400.0,50.6708,50.6772,50.6645,50.6708,15400.0
2013-12-26 12:20:00,80.13,80.2,80.07,80.2,15300.0,50.6708,50.7151,50.6329,50.7151,15300.0
2013-12-26 12:25:00,80.21,80.25,80.21,80.24,9200.0,50.7214,50.7467,50.7214,50.7404,9200.0
2013-12-26 12:30:00,80.24,80.38,80.24,80.35,7900.0,50.7404,50.8289,50.7404,50.81,7900.0
2013-12-26 12:35:00,80.36,80.43,80.34,80.39,19400.0,50.8163,50.8605,50.8036,50.8353,19400.0
2013-12-26 12:40:00,80.4,80.47,80.4,80.44,8000.0,50.8416,50.8858,50.8416,50.8669,8000.0
2013-12-26 12:45:00,80.44,80.51,80.43,80.48,10200.0,50.8669,50.9111,50.8605,50.8922,10200.0
2013-12-26 12:50:00,80.48,80.51,80.44,80.48,6500.0,50.8922,50.9111,50.8669,50.8922,6500.0
2013-12-26 12:55:00,80.48,80.5,80.46,80.5,6100.0,50.8922,50.9048,50.8795,50.9048,6100.0
2013-12-26 13:00:00,80.5,80.59,80.48,80.55,25200.0,50.9048,50.9617,50.8922,50.9364,25200.0
2013-12-26 13:05:00,80.54,80.58,80.4,80.49,47200.0,50.9301,50.9554,50.8416,50.8985,47200.0
2013-12-26 13:10:00,80.49,80.49,80.32,80.38,53000.0,50.8985,50.8985,50.791,50.8289,53000.0
2013-12-26 13:15:00,80.38,80.38,80.18,80.2,28000.0,50.8289,50.8289,50.7025,50.7151,28000.0
2013-12-26 13:20:00,80.2,80.28,80.06,80.17,55500.0,50.7151,50.7657,50.6266,50.6961,55500.0
2013-12-26 13:25:00,80.17,80.23,80.01,80.11,58400.0,50.6961,50.7341,50.595,50.6582,58400.0
2013-12-26 13:30:00,80.13,80.23,80.04,80.11,36800.0,50.6708,50.7341,50.6139,50.6582,36800.0
2013-12-26 13:35:00,80.08,80.08,79.8,79.8,43200.0,50.6392,50.6392,50.4622,50.4622,43200.0
2013-12-26 13:40:00,79.81,79.86,79.58,79.65,116400.0,50.4685,50.5001,50.323,50.3673,116400.0
2013-12-26 13:45:00,79.66,79.72,79.59,79.69,64800.0,50.3736,50.4116,50.3294,50.3926,64800.0
2013-12-26 13:50:00,79.7,79.79,79.64,79.71,54200.0,50.3989,50.4558,50.361,50.4052,54200.0
2013-12-26 13:55:00,79.71,79.75,79.66,79.69,13400.0,50.4052,50.4305,50.3736,50.3926,13400.0
2013-12-26 14:00:00,79.68,79.71,79.6,79.63,20400.0,50.3863,50.4052,50.3357,50.3547,20400.0
2013-12-26 14:05:00,79.63,79.7,79.63,79.69,30500.0,50.3547,50.3989,50.3547,50.3926,30500.0
2013-12-26 14:10:00,79.7,79.7,79.67,79.68,12400.0,50.3989,50.3989,50.38,50.3863,12400.0
2013-12-26 14:15:00,79.68,79.7,79.64,79.69,15100.0,50.3863,50.3989,50.361,50.3926,15100.0
2013-12-26 14:20:00,79.69,79.71,79.63,79.69,17200.0,50.3926,50.4052,50.3547,50.3926,17200.0
2013-12-26 14:25:00,79.7,79.76,79.66,79.71,21100.0,50.3989,50.4369,50.3736,50.4052,21100.0
2013-12-26 14:30:00,79.71,79.74,79.64,79.69,42000.0,50.4052,50.4242,50.361,50.3926,42000.0
2013-12-26 14:35:00,79.69,79.71,79.65,79.69,18500.0,50.3926,50.4052,50.3673,50.3926,18500.0
2013-12-26 14:40:00,79.67,79.73,79.67,79.71,11200.0,50.38,50.4179,50.38,50.4052,11200.0
2013-12-26 14:45:00,79.71,79.74,79.69,79.73,18700.0,50.4052,50.4242,50.3926,50.4179,18700.0
2013-12-26 14:50:00,79.72,79.75,79.61,79.67,43500.0,50.4116,50.4305,50.342,50.38,43500.0
2013-12-26 14:55:00,79.68,79.76,79.65,79.71,28100.0,50.3863,50.4369,50.3673,50.4052,28100.0
2013-12-26 15:00:00,79.69,79.74,79.68,79.68,24000.0,50.3926,50.4242,50.3863,50.3863,24000.0
2013-12-26 15:05:00,79.7,79.71,79.61,79.61,29900.0,50.3989,50.4052,50.342,50.342,29900.0
2013-12-26 15:10:00,79.62,79.83,79.55,79.83,94100.0,50.3483,50.4811,50.3041,50.4811,94100.0
2013-12-26 15:15:00,79.83,79.88,79.81,79.87,21400.0,50.4811,50.5127,50.4685,50.5064,21400.0
2013-12-26 15:20:00,79.87,79.98,79.87,79.98,27200.0,50.5064,50.576,50.5064,50.576,27200.0
2013-12-26 15:25:00,79.96,80.0,79.94,80.0,17100.0,50.5633,50.5886,50.5507,50.5886,17100.0
2013-12-26 15:30:00,80.0,80.01,79.9,79.91,39200.0,50.5886,50.595,50.5254,50.5317,39200.0
2013-12-26 15:35:00,79.92,79.94,79.78,79.8,25700.0,50.538,50.5507,50.4495,50.4622,25700.0
2013-12-26 15:40:00,79.81,79.87,79.76,79.81,34600.0,50.4685,50.5064,50.4369,50.4685,34600.0
2013-12-26 15:45:00,79.82,79.84,79.78,79.78,31600.0,50.4748,50.4875,50.4495,50.4495,31600.0
2013-12-26 15:50:00,79.8,79.91,79.78,79.84,78800.0,50.4622,50.5317,50.4495,50.4875,78800.0
2013-12-26 15:55:00,79.84,79.88,79.82,79.88,86100.0,50.4875,50.5127,50.4748,50.5127,86100.0
2013-12-27 09:30:00,80.21,80.22,79.64,79.79,36400.0,50.7214,50.7278,50.361,50.4558,36400.0
2013-12-27 09:35:00,79.78,79.87,79.31,79.76,36700.0,50.4495,50.5064,50.1523,50.4369,36700.0
2013-12-27 09:40:00,79.76,79.88,79.53,79.75,17300.0,50.4369,50.5127,50.2914,50.4305,17300.0
2013-12-27 09:45:00,79.76,79.88,79.58,79.74,22700.0,50.4369,50.5127,50.323,50.4242,22700.0
2013-12-27 09:50:00,79.71,79.88,79.65,79.7,38400.0,50.4052,50.5127,50.3673,50.3989,38400.0
2013-12-27 09:55:00,79.7,79.86,79.66,79.83,31400.0,50.3989,50.5001,50.3736,50.4811,31400.0
2013-12-27 10:00:00,79.78,79.91,79.78,79.79,16300.0,50.4495,50.5317,50.4495,50.4558,16300.0
2013-12-27 10:05:00,79.84,79.91,79.69,79.7,22800.0,50.4875,50.5317,50.3926,50.3989,22800.0
2013-12-27 10:10:00,79.7,79.82,79.59,79.71,25800.0,50.3989,50.4748,50.3294,50.4052,25800.0
2013-12-27 10:15:00,79.71,79.73,79.51,79.64,33600.0,50.4052,50.4179,50.2788,50.361,33600.0
2013-12-27 10:20:00,79.6,79.6,79.42,79.44,10900.0,50.3357,50.3357,50.2219,50.2345,10900.0
2013-12-27 10:25:00,79.44,79.51,79.38,79.44,19000.0,50.2345,50.2788,50.1966,50.2345,19000.0
2013-12-27 10:30:00,79.42,79.44,79.27,79.33,14400.0,50.2219,50.2345,50.127,50.165,14400.0
2013-12-27 10:35:00,79.34,79.38,79.29,79.29,14500.0,50.1713,50.1966,50.1397,50.1397,14500.0
2013-12-27 10:40:00,79.27,79.37,79.27,79.3,7100.0,50.127,50.1902,50.127,50.146,7100.0
2013-12-27 10:45:00,79.3,79.31,79.08,79.16,43400.0,50.146,50.1523,50.0069,50.0575,43400.0
2013-12-27 10:50:00,79.15,79.26,79.05,79.26,18100.0,50.0511,50.1207,49.9879,50.1207,18100.0
2013-12-27 10:55:00,79.26,79.33,79.25,79.33,9000.0,50.1207,50.165,50.1144,50.165,9000.0
2013-12-27 11:00:00,79.33,79.35,79.21,79.22,11100.0,50.165,50.1776,50.0891,50.0954,11100.0
2013-12-27 11:05:00,79.22,79.31,79.22,79.27,6900.0,50.0954,50.1523,50.0954,50.127,6900.0
2013-12-27 11:10:00,79.27,79.27,79.16,79.16,9700.0,50.127,50.127,50.0575,50.0575,9700.0
2013-12-27 11:15:00,79.16,79.24,79.14,79.24,12300.0,50.0575,50.108,50.0448,50.108,12300.0
2013-12-27 11:20:00,79.23,79.25,79.15,79.19,16600.0,50.1017,50.1144,50.0511,50.0764,16600.0
2013-12-27 11:25:00,79.19,79.3,79.17,79.25,16500.0,50.0764,50.146,50.0638,50.1144,16500.0
2013-12-27 11:30:00,79.25,79.32,79.22,79.25,15700.0,50.1144,50.1586,50.0954,50.1144,15700.0
2013-12-27 11:35:00,79.23,79.23,79.04,79.04,19600.0,50.1017,50.1017,49.9816,49.9816,19600.0
2013-12-27 11:40:00,79.07,79.16,79.01,79.15,10500.0,50.0005,50.0575,49.9626,50.0511,10500.0
2013-12-27 11:45:00,79.15,79.32,79.15,79.3,37200.0,50.0511,50.1586,50.0511,50.146,37200.0
2013-12-27 11:50:00,79.3,79.5,79.29,79.46,19600.0,50.146,50.2725,50.1397,50.2472,19600.0
2013-12-27 11:55:00,79.45,79.48,79.39,79.47,10600.0,50.2408,50.2598,50.2029,50.2535,10600.0
2013-12-27 12:00:00,79.43,79.47,79.35,79.4,8500.0,50.2282,50.2535,50.1776,50.2092,8500.0
2013-12-27 12:05:00,79.41,79.52,79.38,79.39,16000.0,50.2155,50.2851,50.1966,50.2029,16000.0
2013-12-27 12:10:00,79.41,79.47,79.39,79.47,7100.0,50.2155,50.2535,50.2029,50.2535,7100.0
2013-12-27 12:15:00,79.46,79.46,79.26,79.26,25600.0,50.2472,50.2472,50.1207,50.1207,25600.0
2013-12-27 12:20:00,79.26,79.29,79.24,79.26,7000.0,50.1207,50.1397,50.108,50.1207,7000.0
2013-12-27 12:25:00,79.26,79.26,79.13,79.14,13300.0,50.1207,50.1207,50.0385,50.0448,13300.0
2013-12-27 12:30:00,79.14,79.15,79.1,79.15,7300.0,50.0448,50.0511,50.0195,50.0511,7300.0
2013-12-27 12:35:00,79.16,79.16,79.09,79.11,10800.0,50.0575,50.0575,50.0132,50.0258,10800.0
2013-12-27 12:40:00,79.1,79.14,79.01,79.06,20300.0,50.0195,50.0448,49.9626,49.9942,20300.0
2013-12-27 12:45:00,79.06,79.09,78.98,78.99,14700.0,49.9942,50.0132,49.9436,49.95,14700.0
2013-12-27 12:50:00,78.98,79.03,78.92,78.94,13800.0,49.9436,49.9752,49.9057,49.9183,13800.0
2013-12-27 12:55:00,78.94,78.99,78.92,78.98,15900.0,49.9183,49.95,49.9057,49.9436,15900.0
2013-12-27 13:00:00,78.98,79.0,78.88,78.9,16200.0,49.9436,49.9563,49.8804,49.893,16200.0
2013-12-27 13:05:00,78.89,79.02,78.86,79.01,36100.0,49.8867,49.9689,49.8677,49.9626,36100.0
2013-12-27 13:10:00,79.02,79.05,79.0,79.02,21500.0,49.9689,49.9879,49.9563,49.9689,21500.0
2013-12-27 13:15:00,79.03,79.04,79.01,79.01,6800.0,49.9752,49.9816,49.9626,49.9626,6800.0
2013-12-27 13:20:00,79.04,79.04,78.96,79.02,20300.0,49.9816,49.9816,49.931,49.9689,20300.0
2013-12-27 13:25:00,79.02,79.05,78.98,78.98,8100.0,49.9689,49.9879,49.9436,49.9436,8100.0
2013-12-27 13:30:00,78.98,79.04,78.98,79.02,6900.0,49.9436,49.9816,49.9436,49.9689,6900.0
2013-12-27 13:35:00,79.02,79.04,79.0,79.01,9600.0,49.9689,49.9816,49.9563,49.9626,9600.0
2013-12-27 13:40:00,79.02,79.04,79.0,79.01,11400.0,49.9689,49.9816,49.9563,49.9626,11400.0
2013-12-27 13:45:00,79.01,79.03,79.0,79.01,9200.0,49.9626,49.9752,49.9563,49.9626,9200.0
2013-12-27 13:50:00,79.01,79.12,79.0,79.12,13400.0,49.9626,50.0322,49.9563,50.0322,13400.0
2013-12-27 13:55:00,79.13,79.13,79.03,79.03,8900.0,50.0385,50.0385,49.9752,49.9752,8900.0
2013-12-27 14:00:00,79.01,79.02,78.88,78.88,24000.0,49.9626,49.9689,49.8804,49.8804,24000.0
2013-12-27 14:05:00,78.88,78.97,78.83,78.95,31000.0,49.8804,49.9373,49.8488,49.9247,31000.0
2013-12-27 14:10:00,78.97,79.1,78.97,79.01,17700.0,49.9373,50.0195,49.9373,49.9626,17700.0
2013-12-27 14:15:00,79.01,79.09,78.96,79.09,12300.0,49.9626,50.0132,49.931,50.0132,12300.0
2013-12-27 14:20:00,79.1,79.1,79.01,79.08,14100.0,50.0195,50.0195,49.9626,50.0069,14100.0
2013-12-27 14:25:00,79.08,79.12,79.07,79.1,10400.0,50.0069,50.0322,50.0005,50.0195,10400.0
2013-12-27 14:30:00,79.09,79.12,79.03,79.04,16600.0,50.0132,50.0322,49.9752,49.9816,16600.0
2013-12-27 14:35:00,79.03,79.09,79.0,79.09,14300.0,49.9752,50.0132,49.9563,50.0132,14300.0
2013-12-27 14:40:00,79.08,79.12,79.05,79.11,11600.0,50.0069,50.0322,49.9879,50.0258,11600.0
2013-12-27 14:45:00,79.11,79.12,79.03,79.03,19900.0,50.0258,50.0322,49.9752,49.9752,19900.0
2013-12-27 14:50:00,79.05,79.15,79.03,79.15,15100.0,49.9879,50.0511,49.9752,50.0511,15100.0
2013-12-27 14:55:00,79.14,79.18,79.06,79.07,14500.0,50.0448,50.0701,49.9942,50.0005,14500.0
2013-12-27 15:00:00,79.08,79.1,79.01,79.05,16900.0,50.0069,50.0195,49.9626,49.9879,16900.0
2013-12-27 15:05:00,79.06,79.12,79.01,79.08,14400.0,49.9942,50.0322,49.9626,50.0069,14400.0
2013-12-27 15:10:00,79.08,79.15,79.01,79.1,26500.0,50.0069,50.0511,49.9626,50.0195,26500.0
2013-12-27 15:15:00,79.1,79.1,79.01,79.01,13700.0,50.0195,50.0195,49.9626,49.9626,13700.0
2013-12-27 15:20:00,79.02,79.11,79.02,79.02,28300.0,49.9689,50.0258,49.9689,49.9689,28300.0
2013-12-27 15:25:00,79.03,79.09,78.88,78.93,46100.0,49.9752,50.0132,49.8804,49.912,46100.0
2013-12-27 15:30:00,78.93,78.94,78.86,78.9,35900.0,49.912,49.9183,49.8677,49.893,35900.0
2013-12-27 15:35:00,78.9,78.91,78.86,78.91,26500.0,49.893,49.8994,49.8677,49.8994,26500.0
2013-12-27 15:40:00,78.9,78.91,78.87,78.87,33500.0,49.893,49.8994,49.8741,49.8741,33500.0
2013-12-27 15:45:00,78.87,78.93,78.87,78.9,59900.0,49.8741,49.912,49.8741,49.893,59900.0
2013-12-27 15:50:00,78.9,78.91,78.88,78.89,53600.0,49.893,49.8994,49.8804,49.8867,53600.0
2013-12-27 15:55:00,78.88,78.94,78.88,78.92,78400.0,49.8804,49.9183,49.8804,49.9057,78400.0
2013-12-30 09:30:00,79.11,79.18,77.59,78.4,107600.0,50.0258,50.0701,49.0647,49.5769,107600.0
2013-12-30 09:35:00,78.5,78.5,78.07,78.21,44800.0,49.6401,49.6401,49.3682,49.4567,44800.0
2013-12-30 09:40:00,78.21,78.33,78.11,78.16,21200.0,49.4567,49.5326,49.3935,49.4251,21200.0
2013-12-30 09:45:00,78.2,78.21,77.9,77.97,31700.0,49.4504,49.4567,49.2607,49.3049,31700.0
2013-12-30 09:50:00,78.01,78.12,77.85,77.87,51400.0,49.3302,49.3998,49.2291,49.2417,51400.0
2013-12-30 09:55:00,77.89,77.99,77.82,77.9,34400.0,49.2544,49.3176,49.2101,49.2607,34400.0
2013-12-30 10:00:00,77.91,78.16,77.88,78.15,21900.0,49.267,49.4251,49.248,49.4188,21900.0
2013-12-30 10:05:00,78.14,78.34,78.12,78.31,32600.0,49.4124,49.5389,49.3998,49.5199,32600.0
2013-12-30 10:10:00,78.3,78.43,78.24,78.36,52600.0,49.5136,49.5958,49.4757,49.5516,52600.0
2013-12-30 10:15:00,78.37,78.39,78.14,78.16,29900.0,49.5579,49.5705,49.4124,49.4251,29900.0
2013-12-30 10:20:00,78.15,78.3,78.1,78.3,19000.0,49.4188,49.5136,49.3872,49.5136,19000.0
2013-12-30 10:25:00,78.33,78.38,78.27,78.31,17100.0,49.5326,49.5642,49.4947,49.5199,17100.0
2013-12-30 10:30:00,78.34,78.37,78.25,78.26,21900.0,49.5389,49.5579,49.482,49.4883,21900.0
2013-12-30 10:35:00,78.27,78.31,78.2,78.26,21600.0,49.4947,49.5199,49.4504,49.4883,21600.0
2013-12-30 10:40:00,78.31,78.35,78.21,78.25,18900.0,49.5199,49.5452,49.4567,49.482,18900.0
2013-12-30 10:45:00,78.23,78.23,78.18,78.22,13600.0,49.4694,49.4694,49.4377,49.463,13600.0
2013-12-30 10:50:00,78.23,78.29,78.23,78.28,15400.0,49.4694,49.5073,49.4694,49.501,15400.0
2013-12-30 10:55:00,78.28,78.33,78.27,78.29,15100.0,49.501,49.5326,49.4947,49.5073,15100.0
2013-12-30 11:00:00,78.32,78.33,78.29,78.31,14800.0,49.5263,49.5326,49.5073,49.5199,14800.0
2013-12-30 11:05:00,78.31,78.32,78.29,78.31,12200.0,49.5199,49.5263,49.5073,49.5199,12200.0
2013-12-30 11:10:00,78.32,78.33,78.31,78.31,15300.0,49.5263,49.5326,49.5199,49.5199,15300.0
2013-12-30 11:15:00,78.3,78.38,78.19,78.29,85600.0,49.5136,49.5642,49.4441,49.5073,85600.0
2013-12-30 11:20:00,78.29,78.3,78.21,78.23,29600.0,49.5073,49.5136,49.4567,49.4694,29600.0
2013-12-30 11:25:00,78.24,78.25,78.18,78.18,21000.0,49.4757,49.482,49.4377,49.4377,21000.0
2013-12-30 11:30:00,78.18,78.25,78.18,78.21,11000.0,49.4377,49.482,49.4377,49.4567,11000.0
2013-12-30 11:35:00,78.2,78.24,77.99,78.1,25900.0,49.4504,49.4757,49.3176,49.3872,25900.0
2013-12-30 11:40:00,78.1,78.21,78.07,78.2,9100.0,49.3872,49.4567,49.3682,49.4504,9100.0
2013-12-30 11:45:00,78.2,78.27,78.2,78.23,11400.0,49.4504,49.4947,49.4504,49.4694,11400.0
2013-12-30 11:50:00,78.25,78.29,78.22,78.26,5600.0,49.482,49.5073,49.463,49.4883,5600.0
2013-12-30 11:55:00,78.29,78.32,78.26,78.27,24100.0,49.5073,49.5263,49.4883,49.4947,24100.0
2013-12-30 12:00:00,78.28,78.29,78.24,78.25,11200.0,49.501,49.5073,49.4757,49.482,11200.0
2013-12-30 12:05:00,78.25,78.26,78.23,78.24,21400.0,49.482,49.4883,49.4694,49.4757,21400.0
2013-12-30 12:10:00,78.23,78.25,78.21,78.24,21400.0,49.4694,49.482,49.4567,49.4757,21400.0
2013-12-30 12:15:00,78.25,78.25,78.23,78.23,11700.0,49.482,49.482,49.4694,49.4694,11700.0
2013-12-30 12:20:00,78.23,78.25,78.22,78.25,14600.0,49.4694,49.482,49.463,49.482,14600.0
2013-12-30 12:25:00,78.23,78.28,78.23,78.27,19700.0,49.4694,49.501,49.4694,49.4947,19700.0
2013-12-30 12:30:00,78.3,78.3,78.14,78.23,33300.0,49.5136,49.5136,49.4124,49.4694,33300.0
2013-12-30 12:35:00,78.23,78.25,78.22,78.23,11900.0,49.4694,49.482,49.463,49.4694,11900.0
2013-12-30 12:40:00,78.23,78.26,78.19,78.19,24300.0,49.4694,49.4883,49.4441,49.4441,24300.0
2013-12-30 12:45:00,78.19,78.19,77.87,78.17,106900.0,49.4441,49.4441,49.2417,49.4314,106900.0
2013-12-30 12:50:00,78.17,78.18,78.12,78.16,8500.0,49.4314,49.4377,49.3998,49.4251,8500.0
2013-12-30 12:55:00,78.15,78.21,78.09,78.19,59900.0,49.4188,49.4567,49.3808,49.4441,59900.0
2013-12-30 13:00:00,78.18,78.2,78.13,78.19,11300.0,49.4377,49.4504,49.4061,49.4441,11300.0
2013-12-30 13:05:00,78.17,78.2,78.08,78.08,18800.0,49.4314,49.4504,49.3745,49.3745,18800.0
2013-12-30 13:10:00,78.08,78.18,78.08,78.15,11500.0,49.3745,49.4377,49.3745,49.4188,11500.0
2013-12-30 13:15:00,78.15,78.18,78.12,78.15,17400.0,49.4188,49.4377,49.3998,49.4188,17400.0
2013-12-30 13:20:00,78.15,78.2,78.13,78.13,72900.0,49.4188,49.4504,49.4061,49.4061,72900.0
2013-12-30 13:25:00,78.13,78.14,78.06,78.1,24200.0,49.4061,49.4124,49.3619,49.3872,24200.0
2013-12-30 13:30:00,78.12,78.21,78.12,78.16,19300.0,49.3998,49.4567,49.3998,49.4251,19300.0
2013-12-30 13:35:00,78.15,78.18,78.11,78.15,10800.0,49.4188,49.4377,49.3935,49.4188,10800.0
2013-12-30 13:40:00,78.15,78.16,77.99,78.01,21400.0,49.4188,49.4251,49.3176,49.3302,21400.0
2013-12-30 13:45:00,78.01,78.01,77.93,77.95,22600.0,49.3302,49.3302,49.2797,49.2923,22600.0
2013-12-30 13:50:00,77.95,77.97,77.86,77.88,23700.0,49.2923,49.3049,49.2354,49.248,23700.0
2013-12-30 13:55:00,77.88,77.97,77.85,77.95,34600.0,49.248,49.3049,49.2291,49.2923,34600.0
2013-12-30 14:00:00,77.94,77.97,77.92,77.93,19700.0,49.286,49.3049,49.2733,49.2797,19700.0
2013-12-30 14:05:00,77.94,78.05,77.92,78.04,10000.0,49.286,49.3555,49.2733,49.3492,10000.0
2013-12-30 14:10:00,78.04,78.13,78.03,78.1,17200.0,49.3492,49.4061,49.3429,49.3872,17200.0
2013-12-30 14:15:00,78.1,78.1,77.95,77.96,29300.0,49.3872,49.3872,49.2923,49.2986,29300.0
2013-12-30 14:20:00,77.97,78.09,77.94,78.09,32600.0,49.3049,49.3808,49.286,49.3808,32600.0
2013-12-30 14:25:00,78.08,78.1,78.04,78.06,18700.0,49.3745,49.3872,49.3492,49.3619,18700.0
2013-12-30 14:30:00,78.06,78.08,78.01,78.06,20900.0,49.3619,49.3745,49.3302,49.3619,20900.0
2013-12-30 14:35:00,78.07,78.2,77.99,78.2,94900.0,49.3682,49.4504,49.3176,49.4504,94900.0
2013-12-30 14:40:00,78.19,78.36,78.19,78.34,28200.0,49.4441,49.5516,49.4441,49.5389,28200.0
2013-12-30 14:45:00,78.34,78.53,78.34,78.53,111100.0,49.5389,49.6591,49.5389,49.6591,111100.0
2013-12-30 14:50:00,78.52,78.52,78.38,78.5,131200.0,49.6527,49.6527,49.5642,49.6401,131200.0
2013-12-30 14:55:00,78.5,78.52,78.41,78.41,61000.0,49.6401,49.6527,49.5832,49.5832,61000.0
2013-12-30 15:00:00,78.4,78.45,78.26,78.35,156900.0,49.5769,49.6085,49.4883,49.5452,156900.0
2013-12-30 15:05:00,78.35,78.36,78.32,78.33,35100.0,49.5452,49.5516,49.5263,49.5326,35100.0
2013-12-30 15:10:00,78.34,78.37,78.28,78.32,48700.0,49.5389,49.5579,49.501,49.5263,48700.0
2013-12-30 15:15:00,78.32,78.35,78.31,78.33,30300.0,49.5263,49.5452,49.5199,49.5326,30300.0
2013-12-30 15:20:00,78.34,78.35,78.26,78.34,44100.0,49.5389,49.5452,49.4883,49.5389,44100.0
2013-12-30 15:25:00,78.35,78.38,78.29,78.29,29600.0,49.5452,49.5642,49.5073,49.5073,29600.0
2013-12-30 15:30:00,78.3,78.35,78.29,78.3,51600.0,49.5136,49.5452,49.5073,49.5136,51600.0
2013-12-30 15:35:00,78.3,78.35,78.29,78.33,67800.0,49.5136,49.5452,49.5073,49.5326,67800.0
2013-12-30 15:40:00,78.32,78.33,78.23,78.23,49300.0,49.5263,49.5326,49.4694,49.4694,49300.0
2013-12-30 15:45:00,78.23,78.27,78.2,78.27,28100.0,49.4694,49.4947,49.4504,49.4947,28100.0
2013-12-30 15:50:00,78.27,78.4,78.27,78.39,131600.0,49.4947,49.5769,49.4947,49.5705,131600.0
2013-12-30 15:55:00,78.39,78.44,78.38,78.43,113200.0,49.5705,49.6022,49.5642,49.5958,113200.0
2013-12-31 09:30:00,78.93,79.2,78.74,79.2,60600.0,49.912,50.0827,49.7919,50.0827,60600.0
2013-12-31 09:35:00,79.25,79.4,79.19,79.28,19100.0,50.1144,50.2092,50.0764,50.1333,19100.0
2013-12-31 09:40:00,79.33,79.46,79.09,79.14,21100.0,50.165,50.2472,50.0132,50.0448,21100.0
2013-12-31 09:45:00,79.09,79.13,78.97,79.13,12400.0,50.0132,50.0385,49.9373,50.0385,12400.0
2013-12-31 09:50:00,79.14,79.25,78.95,79.24,15400.0,50.0448,50.1144,49.9247,50.108,15400.0
2013-12-31 09:55:00,79.23,79.23,79.02,79.13,32800.0,50.1017,50.1017,49.9689,50.0385,32800.0
2013-12-31 10:00:00,79.13,79.36,78.98,79.29,63800.0,50.0385,50.1839,49.9436,50.1397,63800.0
2013-12-31 10:05:00,79.35,79.42,79.13,79.27,25600.0,50.1776,50.2219,50.0385,50.127,25600.0
2013-12-31 10:10:00,79.25,79.28,79.13,79.13,10000.0,50.1144,50.1333,50.0385,50.0385,10000.0
2013-12-31 10:15:00,79.15,79.17,78.97,79.17,9800.0,50.0511,50.0638,49.9373,50.0638,9800.0
2013-12-31 10:20:00,79.19,79.29,79.16,79.26,16000.0,50.0764,50.1397,50.0575,50.1207,16000.0
2013-12-31 10:25:00,79.25,79.34,79.21,79.33,10200.0,50.1144,50.1713,50.0891,50.165,10200.0
2013-12-31 10:30:00,79.34,79.36,79.21,79.26,39400.0,50.1713,50.1839,50.0891,50.1207,39400.0
2013-12-31 10:35:00,79.26,79.3,79.14,79.14,49500.0,50.1207,50.146,50.0448,50.0448,49500.0
2013-12-31 10:40:00,79.14,79.18,78.98,79.02,22600.0,50.0448,50.0701,49.9436,49.9689,22600.0
2013-12-31 10:45:00,78.97,79.02,78.95,78.99,9500.0,49.9373,49.9689,49.9247,49.95,9500.0
2013-12-31 10:50:00,78.95,79.03,78.95,78.99,9700.0,49.9247,49.9752,49.9247,49.95,9700.0
2013-12-31 10:55:00,79.0,79.02,78.86,78.87,16900.0,49.9563,49.9689,49.8677,49.8741,16900.0
2013-12-31 11:00:00,78.89,78.98,78.88,78.98,11400.0,49.8867,49.9436,49.8804,49.9436,11400.0
2013-12-31 11:05:00,78.98,79.0,78.87,78.89,8900.0,49.9436,49.9563,49.8741,49.8867,8900.0
2013-12-31 11:10:00,78.87,78.92,78.78,78.83,54600.0,49.8741,49.9057,49.8172,49.8488,54600.0
2013-12-31 11:15:00,78.85,78.85,78.68,78.69,14600.0,49.8614,49.8614,49.7539,49.7602,14600.0
2013-12-31 11:20:00,78.72,78.85,78.69,78.81,15000.0,49.7792,49.8614,49.7602,49.8361,15000.0
2013-12-31 11:25:00,78.81,78.85,78.8,78.84,6800.0,49.8361,49.8614,49.8298,49.8551,6800.0
2013-12-31 11:30:00,78.84,78.92,78.82,78.92,8900.0,49.8551,49.9057,49.8425,49.9057,8900.0
2013-12-31 11:35:00,78.92,78.92,78.88,78.91,2900.0,49.9057,49.9057,49.8804,49.8994,2900.0
2013-12-31 11:40:00,78.93,78.95,78.87,78.87,10200.0,49.912,49.9247,49.8741,49.8741,10200.0
2013-12-31 11:45:00,78.9,78.9,78.8,78.8,5500.0,49.893,49.893,49.8298,49.8298,5500.0
2013-12-31 11:50:00,78.79,78.82,78.75,78.77,7800.0,49.8235,49.8425,49.7982,49.8108,7800.0
2013-12-31 11:55:00,78.77,78.79,78.71,78.71,7400.0,49.8108,49.8235,49.7729,49.7729,7400.0
2013-12-31 12:00:00,78.73,78.73,78.65,78.68,6300.0,49.7855,49.7855,49.7349,49.7539,6300.0
2013-12-31 12:05:00,78.65,78.69,78.6,78.69,9300.0,49.7349,49.7602,49.7033,49.7602,9300.0
2013-12-31 12:10:00,78.66,78.72,78.65,78.67,6700.0,49.7413,49.7792,49.7349,49.7476,6700.0
2013-12-31 12:15:00,78.68,78.69,78.53,78.53,17200.0,49.7539,49.7602,49.6591,49.6591,17200.0
2013-12-31 12:20:00,78.56,78.56,78.5,78.53,7300.0,49.678,49.678,49.6401,49.6591,7300.0
2013-12-31 12:25:00,78.53,78.53,78.48,78.51,12100.0,49.6591,49.6591,49.6274,49.6464,12100.0
2013-12-31 12:30:00,78.52,78.58,78.52,78.58,6800.0,49.6527,49.6907,49.6527,49.6907,6800.0
2013-12-31 12:35:00,78.58,78.65,78.58,78.63,6600.0,49.6907,49.7349,49.6907,49.7223,6600.0
2013-12-31 12:40:00,78.62,78.62,78.49,78.52,5900.0,49.716,49.716,49.6338,49.6527,5900.0
2013-12-31 12:45:00,78.53,78.55,78.49,78.49,5200.0,49.6591,49.6717,49.6338,49.6338,5200.0
2013-12-31 12:50:00,78.5,78.6,78.5,78.6,4200.0,49.6401,49.7033,49.6401,49.7033,4200.0
2013-12-31 12:55:00,78.6,78.66,78.59,78.66,3900.0,49.7033,49.7413,49.697,49.7413,3900.0
2013-12-31 13:00:00,78.66,78.68,78.54,78.59,12500.0,49.7413,49.7539,49.6654,49.697,12500.0
2013-12-31 13:05:00,78.54,78.54,78.4,78.42,32400.0,49.6654,49.6654,49.5769,49.5895,32400.0
2013-12-31 13:10:00,78.41,78.42,78.36,78.4,5900.0,49.5832,49.5895,49.5516,49.5769,5900.0
2013-12-31 13:15:00,78.41,78.44,78.4,78.42,4200.0,49.5832,49.6022,49.5769,49.5895,4200.0
2013-12-31 13:20:00,78.44,78.52,78.42,78.52,9100.0,49.6022,49.6527,49.5895,49.6527,9100.0
2013-12-31 13:25:00,78.53,78.61,78.52,78.61,5300.0,49.6591,49.7097,49.6527,49.7097,5300.0
2013-12-31 13:30:00,78.61,78.66,78.6,78.62,8200.0,49.7097,49.7413,49.7033,49.716,8200.0
2013-12-31 13:35:00,78.64,78.64,78.45,78.45,20000.0,49.7286,49.7286,49.6085,49.6085,20000.0
2013-12-31 13:40:00,78.45,78.51,78.38,78.51,19100.0,49.6085,49.6464,49.5642,49.6464,19100.0
2013-12-31 13:45:00,78.5,78.54,78.49,78.54,3600.0,49.6401,49.6654,49.6338,49.6654,3600.0
2013-12-31 13:50:00,78.52,78.58,78.52,78.54,6500.0,49.6527,49.6907,49.6527,49.6654,6500.0
2013-12-31 13:55:00,78.54,78.54,78.48,78.48,10700.0,49.6654,49.6654,49.6274,49.6274,10700.0
2013-12-31 14:00:00,78.5,78.5,78.46,78.5,2200.0,49.6401,49.6401,49.6148,49.6401,2200.0
2013-12-31 14:05:00,78.51,78.51,78.45,78.47,5600.0,49.6464,49.6464,49.6085,49.6211,5600.0
2013-12-31 14:10:00,78.48,78.55,78.46,78.53,7500.0,49.6274,49.6717,49.6148,49.6591,7500.0
2013-12-31 14:15:00,78.55,78.55,78.5,78.5,7700.0,49.6717,49.6717,49.6401,49.6401,7700.0
2013-12-31 14:20:00,78.51,78.52,78.35,78.4,17700.0,49.6464,49.6527,49.5452,49.5769,17700.0
2013-12-31 14:25:00,78.41,78.41,78.36,78.39,4300.0,49.5832,49.5832,49.5516,49.5705,4300.0
2013-12-31 14:30:00,78.41,78.43,78.34,78.34,19500.0,49.5832,49.5958,49.5389,49.5389,19500.0
2013-12-31 14:35:00,78.34,78.34,78.25,78.29,17900.0,49.5389,49.5389,49.482,49.5073,17900.0
2013-12-31 14:40:00,78.29,78.29,78.25,78.28,5700.0,49.5073,49.5073,49.482,49.501,5700.0
2013-12-31 14:45:00,78.27,78.28,78.2,78.22,8200.0,49.4947,49.501,49.4504,49.463,8200.0
2013-12-31 14:50:00,78.22,78.25,78.22,78.23,10600.0,49.463,49.482,49.463,49.4694,10600.0
2013-12-31 14:55:00,78.24,78.25,78.21,78.21,9600.0,49.4757,49.482,49.4567,49.4567,9600.0
2013-12-31 15:00:00,78.22,78.24,78.19,78.23,6700.0,49.463,49.4757,49.4441,49.4694,6700.0
2013-12-31 15:05:00,78.22,78.23,78.15,78.18,10900.0,49.463,49.4694,49.4188,49.4377,10900.0
2013-12-31 15:10:00,78.16,78.19,78.15,78.19,11300.0,49.4251,49.4441,49.4188,49.4441,11300.0
2013-12-31 15:15:00,78.18,78.19,78.13,78.17,28400.0,49.4377,49.4441,49.4061,49.4314,28400.0
2013-12-31 15:20:00,78.17,78.18,78.14,78.17,14000.0,49.4314,49.4377,49.4124,49.4314,14000.0
2013-12-31 15:25:00,78.19,78.21,78.15,78.2,13400.0,49.4441,49.4567,49.4188,49.4504,13400.0
2013-12-31 15:30:00,78.22,78.33,78.22,78.3,13000.0,49.463,49.5326,49.463,49.5136,13000.0
2013-12-31 15:35:00,78.3,78.35,78.25,78.32,29700.0,49.5136,49.5452,49.482,49.5263,29700.0
2013-12-31 15:40:00,78.32,78.37,78.27,78.34,25100.0,49.5263,49.5579,49.4947,49.5389,25100.0
2013-12-31 15:45:00,78.34,78.48,78.34,78.48,36600.0,49.5389,49.6274,49.5389,49.6274,36600.0
2013-12-31 15:50:00,78.46,78.5,78.43,78.43,55400.0,49.6148,49.6401,49.5958,49.5958,55400.0
2013-12-31 15:55:00,78.44,78.47,78.36,78.45,95400.0,49.6022,49.6211,49.5516,49.6085,95400.0
2014-01-02 09:30:00,77.92,78.75,77.91,78.62,641700.0,49.2733,49.7982,49.267,49.716,641700.0
2014-01-02 09:35:00,78.64,78.74,78.23,78.35,22000.0,49.7286,49.7919,49.4694,49.5452,22000.0
2014-01-02 09:40:00,78.34,78.34,77.99,78.3,12100.0,49.5389,49.5389,49.3176,49.5136,12100.0
2014-01-02 09:45:00,78.19,78.48,78.0,78.19,24800.0,49.4441,49.6274,49.3239,49.4441,24800.0
2014-01-02 09:50:00,78.12,78.24,78.07,78.11,11100.0,49.3998,49.4757,49.3682,49.3935,11100.0
2014-01-02 09:55:00,78.11,78.11,78.02,78.02,14400.0,49.3935,49.3935,49.3366,49.3366,14400.0
2014-01-02 10:00:00,77.99,78.06,77.61,77.72,30300.0,49.3176,49.3619,49.0773,49.1469,30300.0
2014-01-02 10:05:00,77.68,77.81,77.68,77.71,15900.0,49.1216,49.2038,49.1216,49.1405,15900.0
2014-01-02 10:10:00,77.76,77.99,77.76,77.97,10200.0,49.1722,49.3176,49.1722,49.3049,10200.0
2014-01-02 10:15:00,77.98,78.1,77.96,78.03,70300.0,49.3113,49.3872,49.2986,49.3429,70300.0
2014-01-02 10:20:00,78.02,78.08,77.97,77.97,17100.0,49.3366,49.3745,49.3049,49.3049,17100.0
2014-01-02 10:25:00,78.02,78.07,77.97,78.03,18800.0,49.3366,49.3682,49.3049,49.3429,18800.0
2014-01-02 10:30:00,78.01,78.04,77.98,78.03,14600.0,49.3302,49.3492,49.3113,49.3429,14600.0
2014-01-02 10:35:00,78.03,78.06,77.95,77.97,8400.0,49.3429,49.3619,49.2923,49.3049,8400.0
2014-01-02 10:40:00,77.97,78.12,77.97,78.09,18600.0,49.3049,49.3998,49.3049,49.3808,18600.0
2014-01-02 10:45:00,78.1,78.11,77.98,78.01,14000.0,49.3872,49.3935,49.3113,49.3302,14000.0
2014-01-02 10:50:00,78.02,78.07,77.97,78.0,22000.0,49.3366,49.3682,49.3049,49.3239,22000.0
2014-01-02 10:55:00,78.01,78.02,77.78,77.82,61800.0,49.3302,49.3366,49.1848,49.2101,61800.0
2014-01-02 11:00:00,77.8,77.84,77.63,77.69,46400.0,49.1974,49.2227,49.0899,49.1279,46400.0
2014-01-02 11:05:00,77.69,77.74,77.61,77.69,16800.0,49.1279,49.1595,49.0773,49.1279,16800.0
2014-01-02 11:10:00,77.69,77.69,77.55,77.57,22200.0,49.1279,49.1279,49.0394,49.052,22200.0
2014-01-02 11:15:00,77.57,77.65,77.56,77.65,16700.0,49.052,49.1026,49.0457,49.1026,16700.0
2014-01-02 11:20:00,77.64,77.82,77.64,77.76,14100.0,49.0963,49.2101,49.0963,49.1722,14100.0
2014-01-02 11:25:00,77.77,77.77,77.66,77.72,12100.0,49.1785,49.1785,49.1089,49.1469,12100.0
2014-01-02 11:30:00,77.71,77.72,77.66,77.71,8600.0,49.1405,49.1469,49.1089,49.1405,8600.0
2014-01-02 11:35:00,77.71,77.71,77.67,77.71,7300.0,49.1405,49.1405,49.1152,49.1405,7300.0
2014-01-02 11:40:00,77.7,77.76,77.7,77.76,10200.0,49.1342,49.1722,49.1342,49.1722,10200.0
2014-01-02 11:45:00,77.74,77.75,77.68,77.69,9600.0,49.1595,49.1658,49.1216,49.1279,9600.0
2014-01-02 11:50:00,77.67,77.68,77.56,77.58,18800.0,49.1152,49.1216,49.0457,49.0583,18800.0
2014-01-02 11:55:00,77.61,77.67,77.57,77.67,17900.0,49.0773,49.1152,49.052,49.1152,17900.0
2014-01-02 12:00:00,77.64,77.71,77.62,77.69,9700.0,49.0963,49.1405,49.0836,49.1279,9700.0
2014-01-02 12:05:00,77.68,77.77,77.68,77.73,10300.0,49.1216,49.1785,49.1216,49.1532,10300.0
2014-01-02 12:10:00,77.71,77.76,77.63,77.63,6600.0,49.1405,49.1722,49.0899,49.0899,6600.0
2014-01-02 12:15:00,77.67,77.68,77.57,77.58,12200.0,49.1152,49.1216,49.052,49.0583,12200.0
2014-01-02 12:20:00,77.57,77.65,77.57,77.65,8900.0,49.052,49.1026,49.052,49.1026,8900.0
2014-01-02 12:25:00,77.66,77.67,77.61,77.66,7100.0,49.1089,49.1152,49.0773,49.1089,7100.0
2014-01-02 12:30:00,77.67,77.72,77.52,77.7,33300.0,49.1152,49.1469,49.0204,49.1342,33300.0
2014-01-02 12:35:00,77.68,77.8,77.68,77.8,7600.0,49.1216,49.1974,49.1216,49.1974,7600.0
2014-01-02 12:40:00,77.82,77.85,77.75,77.8,15700.0,49.2101,49.2291,49.1658,49.1974,15700.0
2014-01-02 12:45:00,77.82,77.85,77.75,77.83,7200.0,49.2101,49.2291,49.1658,49.2164,7200.0
2014-01-02 12:50:00,77.83,77.87,77.81,77.84,9600.0,49.2164,49.2417,49.2038,49.2227,9600.0
2014-01-02 12:55:00,77.85,77.91,77.83,77.89,9300.0,49.2291,49.267,49.2164,49.2544,9300.0
2014-01-02 13:00:00,77.86,77.93,77.84,77.92,18900.0,49.2354,49.2797,49.2227,49.2733,18900.0
2014-01-02 13:05:00,77.92,77.93,77.8,77.8,8700.0,49.2733,49.2797,49.1974,49.1974,8700.0
2014-01-02 13:10:00,77.81,77.83,77.71,77.78,9400.0,49.2038,49.2164,49.1405,49.1848,9400.0
2014-01-02 13:15:00,77.78,77.78,77.71,77.74,7500.0,49.1848,49.1848,49.1405,49.1595,7500.0
2014-01-02 13:20:00,77.75,77.82,77.73,77.8,9400.0,49.1658,49.2101,49.1532,49.1974,9400.0
2014-01-02 13:25:00,77.76,77.77,77.67,77.7,14300.0,49.1722,49.1785,49.1152,49.1342,14300.0
2014-01-02 13:30:00,77.68,77.7,77.55,77.55,10600.0,49.1216,49.1342,49.0394,49.0394,10600.0
2014-01-02 13:35:00,77.57,77.61,77.54,77.59,9100.0,49.052,49.0773,49.033,49.0647,9100.0
2014-01-02 13:40:00,77.57,77.58,77.52,77.55,7300.0,49.052,49.0583,49.0204,49.0394,7300.0
2014-01-02 13:45:00,77.51,77.65,77.5,77.64,12800.0,49.0141,49.1026,49.0077,49.0963,12800.0
2014-01-02 13:50:00,77.65,77.69,77.58,77.61,3800.0,49.1026,49.1279,49.0583,49.0773,3800.0
2014-01-02 13:55:00,77.58,77.61,77.55,77.57,6300.0,49.0583,49.0773,49.0394,49.052,6300.0
2014-01-02 14:00:00,77.57,77.71,77.51,77.62,25500.0,49.052,49.1405,49.0141,49.0836,25500.0
2014-01-02 14:05:00,77.66,77.76,77.64,77.68,8600.0,49.1089,49.1722,49.0963,49.1216,8600.0
2014-01-02 14:10:00,77.71,77.71,77.59,77.63,10100.0,49.1405,49.1405,49.0647,49.0899,10100.0
2014-01-02 14:15:00,77.59,77.61,77.35,77.37,26600.0,49.0647,49.0773,48.9129,48.9255,26600.0
2014-01-02 14:20:00,77.37,77.46,77.32,77.42,8500.0,48.9255,48.9824,48.8939,48.9571,8500.0
2014-01-02 14:25:00,77.42,77.47,77.38,77.42,12800.0,48.9571,48.9888,48.9319,48.9571,12800.0
2014-01-02 14:30:00,77.4,77.48,77.4,77.48,8600.0,48.9445,48.9951,48.9445,48.9951,8600.0
2014-01-02 14:35:00,77.48,77.54,77.48,77.53,11000.0,48.9951,49.033,48.9951,49.0267,11000.0
2014-01-02 14:40:00,77.54,77.54,77.4,77.48,52800.0,49.033,49.033,48.9445,48.9951,52800.0
2014-01-02 14:45:00,77.49,77.63,77.48,77.62,13000.0,49.0014,49.0899,48.9951,49.0836,13000.0
2014-01-02 14:50:00,77.62,77.62,77.52,77.52,6900.0,49.0836,49.0836,49.0204,49.0204,6900.0
2014-01-02 14:55:00,77.57,77.62,77.49,77.56,36300.0,49.052,49.0836,49.0014,49.0457,36300.0
2014-01-02 15:00:00,77.56,77.6,77.51,77.55,11300.0,49.0457,49.071,49.0141,49.0394,11300.0
2014-01-02 15:05:00,77.54,77.75,77.54,77.74,16100.0,49.033,49.1658,49.033,49.1595,16100.0
2014-01-02 15:10:00,77.74,77.93,77.74,77.89,41300.0,49.1595,49.2797,49.1595,49.2544,41300.0
2014-01-02 15:15:00,77.85,77.92,77.82,77.87,18200.0,49.2291,49.2733,49.2101,49.2417,18200.0
2014-01-02 15:20:00,77.9,77.91,77.78,77.78,16800.0,49.2607,49.267,49.1848,49.1848,16800.0
2014-01-02 15:25:00,77.78,77.91,77.76,77.85,25500.0,49.1848,49.267,49.1722,49.2291,25500.0
2014-01-02 15:30:00,77.83,77.87,77.79,77.86,15800.0,49.2164,49.2417,49.1911,49.2354,15800.0
2014-01-02 15:35:00,77.87,77.92,77.8,77.84,25100.0,49.2417,49.2733,49.1974,49.2227,25100.0
2014-01-02 15:40:00,77.85,77.9,77.81,77.88,29000.0,49.2291,49.2607,49.2038,49.248,29000.0
2014-01-02 15:45:00,77.88,78.01,77.88,77.92,46000.0,49.248,49.3302,49.248,49.2733,46000.0
2014-01-02 15:50:00,77.92,77.97,77.86,77.96,56200.0,49.2733,49.3049,49.2354,49.2986,56200.0
2014-01-02 15:55:00,77.95,77.98,77.92,77.94,158400.0,49.2923,49.3113,49.2733,49.286,158400.0
2014-01-03 09:30:00,78.12,78.33,77.81,77.81,29000.0,49.3998,49.5326,49.2038,49.2038,29000.0
2014-01-03 09:35:00,77.81,78.41,77.81,78.41,13100.0,49.2038,49.5832,49.2038,49.5832,13100.0
2014-01-03 09:40:00,78.35,78.46,78.26,78.45,11700.0,49.5452,49.6148,49.4883,49.6085,11700.0
2014-01-03 09:45:00,78.42,78.5,78.2,78.24,20100.0,49.5895,49.6401,49.4504,49.4757,20100.0
2014-01-03 09:50:00,78.21,78.48,78.21,78.37,10800.0,49.4567,49.6274,49.4567,49.5579,10800.0
2014-01-03 09:55:00,78.37,78.5,78.36,78.36,14400.0,49.5579,49.6401,49.5516,49.5516,14400.0
2014-01-03 10:00:00,78.36,78.58,78.34,78.58,10500.0,49.5516,49.6907,49.5389,49.6907,10500.0
2014-01-03 10:05:00,78.59,78.63,78.38,78.47,21300.0,49.697,49.7223,49.5642,49.6211,21300.0
2014-01-03 10:10:00,78.49,78.51,78.36,78.49,16600.0,49.6338,49.6464,49.5516,49.6338,16600.0
2014-01-03 10:15:00,78.48,78.5,78.35,78.36,22700.0,49.6274,49.6401,49.5452,49.5516,22700.0
2014-01-03 10:20:00,78.33,78.41,78.32,78.41,17200.0,49.5326,49.5832,49.5263,49.5832,17200.0
2014-01-03 10:25:00,78.41,78.48,78.36,78.41,22600.0,49.5832,49.6274,49.5516,49.5832,22600.0
2014-01-03 10:30:00,78.41,78.62,78.41,78.59,14200.0,49.5832,49.716,49.5832,49.697,14200.0
2014-01-03 10:35:00,78.56,78.6,78.54,78.54,8000.0,49.678,49.7033,49.6654,49.6654,8000.0
2014-01-03 10:40:00,78.54,78.77,78.54,78.69,25100.0,49.6654,49.8108,49.6654,49.7602,25100.0
2014-01-03 10:45:00,78.7,78.73,78.66,78.7,12000.0,49.7666,49.7855,49.7413,49.7666,12000.0
2014-01-03 10:50:00,78.7,78.72,78.66,78.69,15900.0,49.7666,49.7792,49.7413,49.7602,15900.0
2014-01-03 10:55:00,78.67,78.82,78.67,78.82,11700.0,49.7476,49.8425,49.7476,49.8425,11700.0
2014-01-03 11:00:00,78.82,78.92,78.82,78.92,16200.0,49.8425,49.9057,49.8425,49.9057,16200.0
2014-01-03 11:05:00,78.92,79.03,78.91,79.03,33100.0,49.9057,49.9752,49.8994,49.9752,33100.0
2014-01-03 11:10:00,79.03,79.03,78.93,78.93,32300.0,49.9752,49.9752,49.912,49.912,32300.0
2014-01-03 11:15:00,78.92,78.93,78.82,78.91,36100.0,49.9057,49.912,49.8425,49.8994,36100.0
2014-01-03 11:20:00,78.91,78.92,78.84,78.84,14600.0,49.8994,49.9057,49.8551,49.8551,14600.0
2014-01-03 11:25:00,78.86,78.86,78.73,78.77,28100.0,49.8677,49.8677,49.7855,49.8108,28100.0
2014-01-03 11:30:00,78.76,78.79,78.61,78.61,69900.0,49.8045,49.8235,49.7097,49.7097,69900.0
2014-01-03 11:35:00,78.64,78.97,78.64,78.96,22800.0,49.7286,49.9373,49.7286,49.931,22800.0
2014-01-03 11:40:00,78.97,79.22,78.95,79.21,34100.0,49.9373,50.0954,49.9247,50.0891,34100.0
2014-01-03 11:45:00,79.2,79.2,79.02,79.14,27600.0,50.0827,50.0827,49.9689,50.0448,27600.0
2014-01-03 11:50:00,79.14,79.16,78.97,78.99,21600.0,50.0448,50.0575,49.9373,49.95,21600.0
2014-01-03 11:55:00,78.96,78.96,78.88,78.9,9200.0,49.931,49.931,49.8804,49.893,9200.0
2014-01-03 12:00:00,78.89,78.9,78.83,78.87,9000.0,49.8867,49.893,49.8488,49.8741,9000.0
2014-01-03 12:05:00,78.87,78.96,78.84,78.93,11900.0,49.8741,49.931,49.8551,49.912,11900.0
2014-01-03 12:10:00,78.89,78.96,78.86,78.96,6900.0,49.8867,49.931,49.8677,49.931,6900.0
2014-01-03 12:15:00,78.94,78.95,78.89,78.95,3300.0,49.9183,49.9247,49.8867,49.9247,3300.0
2014-01-03 12:20:00,78.94,79.02,78.91,79.02,11700.0,49.9183,49.9689,49.8994,49.9689,11700.0
2014-01-03 12:25:00,79.02,79.08,78.98,79.05,7900.0,49.9689,50.0069,49.9436,49.9879,7900.0
2014-01-03 12:30:00,79.05,79.05,79.02,79.02,3600.0,49.9879,49.9879,49.9689,49.9689,3600.0
2014-01-03 12:35:00,79.06,79.1,79.03,79.08,7000.0,49.9942,50.0195,49.9752,50.0069,7000.0
2014-01-03 12:40:00,79.08,79.11,79.05,79.06,8300.0,50.0069,50.0258,49.9879,49.9942,8300.0
2014-01-03 12:45:00,79.06,79.11,79.05,79.08,6300.0,49.9942,50.0258,49.9879,50.0069,6300.0
2014-01-03 12:50:00,79.11,79.12,79.07,79.1,4900.0,50.0258,50.0322,50.0005,50.0195,4900.0
2014-01-03 12:55:00,79.1,79.11,79.06,79.06,20600.0,50.0195,50.0258,49.9942,49.9942,20600.0
2014-01-03 13:00:00,79.06,79.1,79.04,79.04,11100.0,49.9942,50.0195,49.9816,49.9816,11100.0
2014-01-03 13:05:00,79.06,79.07,79.03,79.04,4500.0,49.9942,50.0005,49.9752,49.9816,4500.0
2014-01-03 13:10:00,79.03,79.05,79.03,79.04,8500.0,49.9752,49.9879,49.9752,49.9816,8500.0
2014-01-03 13:15:00,79.04,79.09,79.02,79.09,8500.0,49.9816,50.0132,49.9689,50.0132,8500.0
2014-01-03 13:20:00,79.07,79.09,79.05,79.07,7300.0,50.0005,50.0132,49.9879,50.0005,7300.0
2014-01-03 13:25:00,79.07,79.08,79.04,79.06,13300.0,50.0005,50.0069,49.9816,49.9942,13300.0
2014-01-03 13:30:00,79.05,79.05,79.0,79.0,7500.0,49.9879,49.9879,49.9563,49.9563,7500.0
2014-01-03 13:35:00,79.0,79.1,78.99,79.09,11100.0,49.9563,50.0195,49.95,50.0132,11100.0
2014-01-03 13:40:00,79.08,79.09,79.03,79.06,8900.0,50.0069,50.0132,49.9752,49.9942,8900.0
2014-01-03 13:45:00,79.05,79.08,79.04,79.08,7200.0,49.9879,50.0069,49.9816,50.0069,7200.0
2014-01-03 13:50:00,79.09,79.09,79.04,79.05,2000.0,50.0132,50.0132,49.9816,49.9879,2000.0
2014-01-03 13:55:00,79.07,79.11,79.05,79.08,7600.0,50.0005,50.0258,49.9879,50.0069,7600.0
2014-01-03 14:00:00,79.09,79.13,79.07,79.13,13400.0,50.0132,50.0385,50.0005,50.0385,13400.0
2014-01-03 14:05:00,79.14,79.15,79.08,79.09,4300.0,50.0448,50.0511,50.0069,50.0132,4300.0
2014-01-03 14:10:00,79.09,79.09,79.04,79.07,14000.0,50.0132,50.0132,49.9816,50.0005,14000.0
2014-01-03 14:15:00,79.07,79.09,79.05,79.07,12900.0,50.0005,50.0132,49.9879,50.0005,12900.0
2014-01-03 14:20:00,79.06,79.08,79.05,79.07,6400.0,49.9942,50.0069,49.9879,50.0005,6400.0
2014-01-03 14:25:00,79.08,79.12,79.06,79.11,11600.0,50.0069,50.0322,49.9942,50.0258,11600.0
2014-01-03 14:30:00,79.11,79.18,79.11,79.13,10300.0,50.0258,50.0701,50.0258,50.0385,10300.0
2014-01-03 14:35:00,79.14,79.22,79.14,79.21,5200.0,50.0448,50.0954,50.0448,50.0891,5200.0
2014-01-03 14:40:00,79.2,79.26,79.2,79.26,15900.0,50.0827,50.1207,50.0827,50.1207,15900.0
2014-01-03 14:45:00,79.27,79.37,79.26,79.37,20500.0,50.127,50.1902,50.1207,50.1902,20500.0
2014-01-03 14:50:00,79.37,79.43,79.37,79.42,11500.0,50.1902,50.2282,50.1902,50.2219,11500.0
2014-01-03 14:55:00,79.42,79.42,79.39,79.4,11100.0,50.2219,50.2219,50.2029,50.2092,11100.0
2014-01-03 15:00:00,79.41,79.42,79.36,79.39,9900.0,50.2155,50.2219,50.1839,50.2029,9900.0
2014-01-03 15:05:00,79.4,79.42,79.39,79.42,12800.0,50.2092,50.2219,50.2029,50.2219,12800.0
2014-01-03 15:10:00,79.41,79.55,79.41,79.53,30300.0,50.2155,50.3041,50.2155,50.2914,30300.0
2014-01-03 15:15:00,79.53,79.55,79.5,79.55,18200.0,50.2914,50.3041,50.2725,50.3041,18200.0
2014-01-03 15:20:00,79.53,79.55,79.46,79.5,36000.0,50.2914,50.3041,50.2472,50.2725,36000.0
2014-01-03 15:25:00,79.51,79.51,79.4,79.41,25900.0,50.2788,50.2788,50.2092,50.2155,25900.0
2014-01-03 15:30:00,79.41,79.49,79.41,79.46,30200.0,50.2155,50.2661,50.2155,50.2472,30200.0
2014-01-03 15:35:00,79.47,79.5,79.44,79.48,30300.0,50.2535,50.2725,50.2345,50.2598,30300.0
2014-01-03 15:40:00,79.48,79.48,79.34,79.41,30800.0,50.2598,50.2598,50.1713,50.2155,30800.0
2014-01-03 15:45:00,79.39,79.41,79.32,79.4,49900.0,50.2029,50.2155,50.1586,50.2092,49900.0
2014-01-03 15:50:00,79.4,79.4,79.29,79.29,52300.0,50.2092,50.2092,50.1397,50.1397,52300.0
2014-01-03 15:55:00,79.31,79.31,79.17,79.2,104300.0,50.1523,50.1523,50.0638,50.0827,104300.0
2014-01-06 09:30:00,79.22,79.74,79.0,79.69,50800.0,50.0954,50.4242,49.9563,50.3926,50800.0
2014-01-06 09:35:00,79.61,79.98,79.6,79.79,33100.0,50.342,50.576,50.3357,50.4558,33100.0
2014-01-06 09:40:00,79.79,79.95,79.66,79.71,42400.0,50.4558,50.557,50.3736,50.4052,42400.0
2014-01-06 09:45:00,79.72,79.73,79.62,79.64,30600.0,50.4116,50.4179,50.3483,50.361,30600.0
2014-01-06 09:50:00,79.69,79.71,79.56,79.68,35200.0,50.3926,50.4052,50.3104,50.3863,35200.0
2014-01-06 09:55:00,79.7,79.71,79.61,79.69,11300.0,50.3989,50.4052,50.342,50.3926,11300.0
2014-01-06 10:00:00,79.69,79.7,79.55,79.55,18100.0,50.3926,50.3989,50.3041,50.3041,18100.0
2014-01-06 10:05:00,79.53,79.58,79.43,79.43,10900.0,50.2914,50.323,50.2282,50.2282,10900.0
2014-01-06 10:10:00,79.44,79.49,79.38,79.47,15300.0,50.2345,50.2661,50.1966,50.2535,15300.0
2014-01-06 10:15:00,79.47,79.65,79.44,79.65,20900.0,50.2535,50.3673,50.2345,50.3673,20900.0
2014-01-06 10:20:00,79.66,79.71,79.62,79.63,14800.0,50.3736,50.4052,50.3483,50.3547,14800.0
2014-01-06 10:25:00,79.68,79.7,79.45,79.53,50900.0,50.3863,50.3989,50.2408,50.2914,50900.0
2014-01-06 10:30:00,79.54,79.69,79.53,79.68,14600.0,50.2977,50.3926,50.2914,50.3863,14600.0
2014-01-06 10:35:00,79.67,79.67,79.59,79.6,32600.0,50.38,50.38,50.3294,50.3357,32600.0
2014-01-06 10:40:00,79.6,79.6,79.36,79.36,50200.0,50.3357,50.3357,50.1839,50.1839,50200.0
2014-01-06 10:45:00,79.35,79.43,79.3,79.4,17200.0,50.1776,50.2282,50.146,50.2092,17200.0
2014-01-06 10:50:00,79.4,79.44,79.35,79.42,5800.0,50.2092,50.2345,50.1776,50.2219,5800.0
2014-01-06 10:55:00,79.42,79.45,79.27,79.35,15000.0,50.2219,50.2408,50.127,50.1776,15000.0
2014-01-06 11:00:00,79.33,79.37,79.23,79.25,11600.0,50.165,50.1902,50.1017,50.1144,11600.0
2014-01-06 11:05:00,79.26,79.36,79.24,79.31,9400.0,50.1207,50.1839,50.108,50.1523,9400.0
2014-01-06 11:10:00,79.3,79.3,79.21,79.26,12800.0,50.146,50.146,50.0891,50.1207,12800.0
2014-01-06 11:15:00,79.27,79.28,79.06,79.13,13700.0,50.127,50.1333,49.9942,50.0385,13700.0
2014-01-06 11:20:00,79.15,79.16,78.96,78.96,23900.0,50.0511,50.0575,49.931,49.931,23900.0
2014-01-06 11:25:00,78.97,79.0,78.86,78.96,75900.0,49.9373,49.9563,49.8677,49.931,75900.0
2014-01-06 11:30:00,78.94,79.01,78.94,78.99,22200.0,49.9183,49.9626,49.9183,49.95,22200.0
2014-01-06 11:35:00,79.0,79.19,78.79,78.89,68300.0,49.9563,50.0764,49.8235,49.8867,68300.0
2014-01-06 11:40:00,78.88,78.9,78.82,78.85,43500.0,49.8804,49.893,49.8425,49.8614,43500.0
2014-01-06 11:45:00,78.88,78.91,78.85,78.87,28400.0,49.8804,49.8994,49.8614,49.8741,28400.0
2014-01-06 11:50:00,78.88,79.03,78.87,78.88,56000.0,49.8804,49.9752,49.8741,49.8804,56000.0
2014-01-06 11:55:00,78.89,78.99,78.86,78.95,29400.0,49.8867,49.95,49.8677,49.9247,29400.0
2014-01-06 12:00:00,78.96,78.96,78.78,78.8,15600.0,49.931,49.931,49.8172,49.8298,15600.0
2014-01-06 12:05:00,78.83,78.94,78.83,78.85,11800.0,49.8488,49.9183,49.8488,49.8614,11800.0
2014-01-06 12:10:00,78.85,78.87,78.78,78.8,11900.0,49.8614,49.8741,49.8172,49.8298,11900.0
2014-01-06 12:15:00,78.8,78.88,78.75,78.88,17500.0,49.8298,49.8804,49.7982,49.8804,17500.0
2014-01-06 12:20:00,78.88,78.91,78.81,78.9,24700.0,49.8804,49.8994,49.8361,49.893,24700.0
2014-01-06 12:25:00,78.91,78.94,78.82,78.86,46300.0,49.8994,49.9183,49.8425,49.8677,46300.0
2014-01-06 12:30:00,78.84,78.87,78.77,78.82,15600.0,49.8551,49.8741,49.8108,49.8425,15600.0
2014-01-06 12:35:00,78.82,78.9,78.82,78.87,26000.0,49.8425,49.893,49.8425,49.8741,26000.0
2014-01-06 12:40:00,78.86,78.92,78.81,78.89,32000.0,49.8677,49.9057,49.8361,49.8867,32000.0
2014-01-06 12:45:00,78.89,78.95,78.81,78.92,42000.0,49.8867,49.9247,49.8361,49.9057,42000.0
2014-01-06 12:50:00,78.92,78.98,78.88,78.89,29800.0,49.9057,49.9436,49.8804,49.8867,29800.0
2014-01-06 12:55:00,78.89,78.92,78.79,78.89,86900.0,49.8867,49.9057,49.8235,49.8867,86900.0
2014-01-06 13:00:00,78.89,78.92,78.8,78.83,17300.0,49.8867,49.9057,49.8298,49.8488,17300.0
2014-01-06 13:05:00,78.83,78.88,78.72,78.8,35900.0,49.8488,49.8804,49.7792,49.8298,35900.0
2014-01-06 13:10:00,78.81,78.87,78.78,78.86,13900.0,49.8361,49.8741,49.8172,49.8677,13900.0
2014-01-06 13:15:00,78.85,78.88,78.76,78.86,20300.0,49.8614,49.8804,49.8045,49.8677,20300.0
2014-01-06 13:20:00,78.86,78.89,78.68,78.72,28600.0,49.8677,49.8867,49.7539,49.7792,28600.0
2014-01-06 13:25:00,78.72,78.84,78.72,78.79,16700.0,49.7792,49.8551,49.7792,49.8235,16700.0
2014-01-06 13:30:00,78.8,78.84,78.7,78.7,14900.0,49.8298,49.8551,49.7666,49.7666,14900.0
2014-01-06 13:35:00,78.71,78.77,78.69,78.76,4700.0,49.7729,49.8108,49.7602,49.8045,4700.0
2014-01-06 13:40:00,78.79,78.82,78.76,78.78,9400.0,49.8235,49.8425,49.8045,49.8172,9400.0
2014-01-06 13:45:00,78.78,78.78,78.73,78.74,6600.0,49.8172,49.8172,49.7855,49.7919,6600.0
2014-01-06 13:50:00,78.75,78.92,78.75,78.83,27600.0,49.7982,49.9057,49.7982,49.8488,27600.0
2014-01-06 13:55:00,78.84,78.87,78.79,78.85,24600.0,49.8551,49.8741,49.8235,49.8614,24600.0
2014-01-06 14:00:00,78.85,79.02,78.8,78.98,24100.0,49.8614,49.9689,49.8298,49.9436,24100.0
2014-01-06 14:05:00,78.98,78.99,78.94,78.95,8400.0,49.9436,49.95,49.9183,49.9247,8400.0
2014-01-06 14:10:00,78.94,79.05,78.94,79.01,10400.0,49.9183,49.9879,49.9183,49.9626,10400.0
2014-01-06 14:15:00,78.99,79.01,78.83,78.83,25900.0,49.95,49.9626,49.8488,49.8488,25900.0
2014-01-06 14:20:00,78.85,78.97,78.85,78.92,7000.0,49.8614,49.9373,49.8614,49.9057,7000.0
2014-01-06 14:25:00,78.94,78.96,78.88,78.9,12300.0,49.9183,49.931,49.8804,49.893,12300.0
2014-01-06 14:30:00,78.9,78.92,78.79,78.81,19300.0,49.893,49.9057,49.8235,49.8361,19300.0
2014-01-06 14:35:00,78.78,78.87,78.78,78.86,7200.0,49.8172,49.8741,49.8172,49.8677,7200.0
2014-01-06 14:40:00,78.85,78.93,78.83,78.93,21500.0,49.8614,49.912,49.8488,49.912,21500.0
2014-01-06 14:45:00,78.92,78.93,78.86,78.9,6100.0,49.9057,49.912,49.8677,49.893,6100.0
2014-01-06 14:50:00,78.89,78.93,78.79,78.81,8100.0,49.8867,49.912,49.8235,49.8361,8100.0
2014-01-06 14:55:00,78.81,78.84,78.77,78.77,8200.0,49.8361,49.8551,49.8108,49.8108,8200.0
2014-01-06 15:00:00,78.77,78.78,78.66,78.67,11800.0,49.8108,49.8172,49.7413,49.7476,11800.0
2014-01-06 15:05:00,78.67,78.69,78.64,78.66,14600.0,49.7476,49.7602,49.7286,49.7413,14600.0
2014-01-06 15:10:00,78.65,78.69,78.62,78.65,10700.0,49.7349,49.7602,49.716,49.7349,10700.0
2014-01-06 15:15:00,78.64,78.71,78.63,78.64,17400.0,49.7286,49.7729,49.7223,49.7286,17400.0
2014-01-06 15:20:00,78.65,78.66,78.6,78.61,10400.0,49.7349,49.7413,49.7033,49.7097,10400.0
2014-01-06 15:25:00,78.62,78.63,78.56,78.62,14500.0,49.716,49.7223,49.678,49.716,14500.0
2014-01-06 15:30:00,78.64,78.65,78.5,78.52,19100.0,49.7286,49.7349,49.6401,49.6527,19100.0
2014-01-06 15:35:00,78.49,78.51,78.42,78.44,29600.0,49.6338,49.6464,49.5895,49.6022,29600.0
2014-01-06 15:40:00,78.44,78.52,78.41,78.48,27900.0,49.6022,49.6527,49.5832,49.6274,27900.0
2014-01-06 15:45:00,78.48,78.51,78.43,78.44,63200.0,49.6274,49.6464,49.5958,49.6022,63200.0
2014-01-06 15:50:00,78.44,78.47,78.41,78.43,109100.0,49.6022,49.6211,49.5832,49.5958,109100.0
2014-01-06 15:55:00,78.44,78.47,78.39,78.39,102000.0,49.6022,49.6211,49.5705,49.5705,102000.0
2014-01-07 09:30:00,78.55,79.14,78.36,78.48,45700.0,49.6717,50.0448,49.5516,49.6274,45700.0
2014-01-07 09:35:00,78.36,78.6,78.25,78.56,30300.0,49.5516,49.7033,49.482,49.678,30300.0
2014-01-07 09:40:00,78.54,78.61,78.3,78.56,29800.0,49.6654,49.7097,49.5136,49.678,29800.0
2014-01-07 09:45:00,78.6,78.6,78.4,78.46,18900.0,49.7033,49.7033,49.5769,49.6148,18900.0
2014-01-07 09:50:00,78.46,78.58,78.44,78.51,7100.0,49.6148,49.6907,49.6022,49.6464,7100.0
2014-01-07 09:55:00,78.55,78.58,78.43,78.5,11100.0,49.6717,49.6907,49.5958,49.6401,11100.0
2014-01-07 10:00:00,78.49,78.58,78.27,78.3,24700.0,49.6338,49.6907,49.4947,49.5136,24700.0
2014-01-07 10:05:00,78.29,78.48,78.29,78.46,15900.0,49.5073,49.6274,49.5073,49.6148,15900.0
2014-01-07 10:10:00,78.49,78.55,78.35,78.42,21200.0,49.6338,49.6717,49.5452,49.5895,21200.0
2014-01-07 10:15:00,78.43,78.6,78.42,78.55,27400.0,49.5958,49.7033,49.5895,49.6717,27400.0
2014-01-07 10:20:00,78.55,78.67,78.52,78.53,58000.0,49.6717,49.7476,49.6527,49.6591,58000.0
2014-01-07 10:25:00,78.55,78.56,78.43,78.46,6800.0,49.6717,49.678,49.5958,49.6148,6800.0
2014-01-07 10:30:00,78.47,78.47,78.4,78.47,11600.0,49.6211,49.6211,49.5769,49.6211,11600.0
2014-01-07 10:35:00,78.5,78.58,78.43,78.46,8500.0,49.6401,49.6907,49.5958,49.6148,8500.0
2014-01-07 10:40:00,78.47,78.49,78.44,78.47,21900.0,49.6211,49.6338,49.6022,49.6211,21900.0
2014-01-07 10:45:00,78.47,78.49,78.27,78.34,22100.0,49.6211,49.6338,49.4947,49.5389,22100.0
2014-01-07 10:50:00,78.34,78.42,78.32,78.35,41100.0,49.5389,49.5895,49.5263,49.5452,41100.0
2014-01-07 10:55:00,78.36,78.41,78.3,78.36,22600.0,49.5516,49.5832,49.5136,49.5516,22600.0
2014-01-07 11:00:00,78.36,78.36,78.14,78.14,26500.0,49.5516,49.5516,49.4124,49.4124,26500.0
2014-01-07 11:05:00,78.14,78.16,78.04,78.16,18900.0,49.4124,49.4251,49.3492,49.4251,18900.0
2014-01-07 11:10:00,78.18,78.29,78.1,78.12,35800.0,49.4377,49.5073,49.3872,49.3998,35800.0
2014-01-07 11:15:00,78.11,78.2,78.03,78.2,14000.0,49.3935,49.4504,49.3429,49.4504,14000.0
2014-01-07 11:20:00,78.21,78.37,78.21,78.27,54300.0,49.4567,49.5579,49.4567,49.4947,54300.0
2014-01-07 11:25:00,78.27,78.3,78.08,78.13,16600.0,49.4947,49.5136,49.3745,49.4061,16600.0
2014-01-07 11:30:00,78.12,78.18,78.0,78.12,22200.0,49.3998,49.4377,49.3239,49.3998,22200.0
2014-01-07 11:35:00,78.15,78.25,78.12,78.23,10300.0,49.4188,49.482,49.3998,49.4694,10300.0
2014-01-07 11:40:00,78.23,78.3,78.2,78.21,11100.0,49.4694,49.5136,49.4504,49.4567,11100.0
2014-01-07 11:45:00,78.21,78.23,77.96,77.96,20300.0,49.4567,49.4694,49.2986,49.2986,20300.0
2014-01-07 11:50:00,77.98,78.05,77.98,78.04,9300.0,49.3113,49.3555,49.3113,49.3492,9300.0
2014-01-07 11:55:00,78.03,78.06,77.82,77.89,33900.0,49.3429,49.3619,49.2101,49.2544,33900.0
2014-01-07 12:00:00,77.9,77.94,77.84,77.9,20300.0,49.2607,49.286,49.2227,49.2607,20300.0
2014-01-07 12:05:00,77.89,77.91,77.7,77.7,26100.0,49.2544,49.267,49.1342,49.1342,26100.0
2014-01-07 12:10:00,77.74,77.86,77.71,77.86,14000.0,49.1595,49.2354,49.1405,49.2354,14000.0
2014-01-07 12:15:00,77.88,77.94,77.84,77.9,10700.0,49.248,49.286,49.2227,49.2607,10700.0
2014-01-07 12:20:00,77.9,77.99,77.9,77.96,14800.0,49.2607,49.3176,49.2607,49.2986,14800.0
2014-01-07 12:25:00,77.94,78.06,77.94,77.98,9600.0,49.286,49.3619,49.286,49.3113,9600.0
2014-01-07 12:30:00,78.0,78.04,77.93,78.04,15100.0,49.3239,49.3492,49.2797,49.3492,15100.0
2014-01-07 12:35:00,78.05,78.05,77.95,78.0,6800.0,49.3555,49.3555,49.2923,49.3239,6800.0
2014-01-07 12:40:00,78.0,78.02,77.9,77.98,5900.0,49.3239,49.3366,49.2607,49.3113,5900.0
2014-01-07 12:45:00,77.94,77.98,77.93,77.97,3500.0,49.286,49.3113,49.2797,49.3049,3500.0
2014-01-07 12:50:00,77.94,77.94,77.85,77.88,6200.0,49.286,49.286,49.2291,49.248,6200.0
2014-01-07 12:55:00,77.89,77.89,77.84,77.88,3000.0,49.2544,49.2544,49.2227,49.248,3000.0
2014-01-07 13:00:00,77.9,77.93,77.88,77.93,8300.0,49.2607,49.2797,49.248,49.2797,8300.0
2014-01-07 13:05:00,77.93,77.97,77.87,77.89,7400.0,49.2797,49.3049,49.2417,49.2544,7400.0
2014-01-07 13:10:00,77.89,77.9,77.73,77.78,19300.0,49.2544,49.2607,49.1532,49.1848,19300.0
2014-01-07 13:15:00,77.76,77.8,77.69,77.78,7900.0,49.1722,49.1974,49.1279,49.1848,7900.0
2014-01-07 13:20:00,77.76,77.77,77.73,77.75,6400.0,49.1722,49.1785,49.1532,49.1658,6400.0
2014-01-07 13:25:00,77.74,77.78,77.73,77.77,9800.0,49.1595,49.1848,49.1532,49.1785,9800.0
2014-01-07 13:30:00,77.78,77.78,77.59,77.64,28000.0,49.1848,49.1848,49.0647,49.0963,28000.0
2014-01-07 13:35:00,77.64,77.65,77.58,77.63,26700.0,49.0963,49.1026,49.0583,49.0899,26700.0
2014-01-07 13:40:00,77.65,77.7,77.64,77.67,10200.0,49.1026,49.1342,49.0963,49.1152,10200.0
2014-01-07 13:45:00,77.67,77.71,77.55,77.66,32300.0,49.1152,49.1405,49.0394,49.1089,32300.0
2014-01-07 13:50:00,77.67,77.72,77.62,77.63,14200.0,49.1152,49.1469,49.0836,49.0899,14200.0
2014-01-07 13:55:00,77.62,77.63,77.49,77.58,31500.0,49.0836,49.0899,49.0014,49.0583,31500.0
2014-01-07 14:00:00,77.59,77.59,77.29,77.35,59300.0,49.0647,49.0647,48.8749,48.9129,59300.0
2014-01-07 14:05:00,77.36,77.48,77.35,77.48,17100.0,48.9192,48.9951,48.9129,48.9951,17100.0
2014-01-07 14:10:00,77.49,77.59,77.48,77.59,15800.0,49.0014,49.0647,48.9951,49.0647,15800.0
2014-01-07 14:15:00,77.58,77.58,77.47,77.51,13800.0,49.0583,49.0583,48.9888,49.0141,13800.0
2014-01-07 14:20:00,77.52,77.62,77.5,77.61,12500.0,49.0204,49.0836,49.0077,49.0773,12500.0
2014-01-07 14:25:00,77.62,77.76,77.62,77.69,18000.0,49.0836,49.1722,49.0836,49.1279,18000.0
2014-01-07 14:30:00,77.69,77.79,77.66,77.77,25200.0,49.1279,49.1911,49.1089,49.1785,25200.0
2014-01-07 14:35:00,77.8,77.8,77.65,77.71,27800.0,49.1974,49.1974,49.1026,49.1405,27800.0
2014-01-07 14:40:00,77.72,77.84,77.7,77.84,17100.0,49.1469,49.2227,49.1342,49.2227,17100.0
2014-01-07 14:45:00,77.85,77.93,77.85,77.91,14600.0,49.2291,49.2797,49.2291,49.267,14600.0
2014-01-07 14:50:00,77.95,77.96,77.92,77.94,12800.0,49.2923,49.2986,49.2733,49.286,12800.0
2014-01-07 14:55:00,77.92,77.93,77.77,77.77,14800.0,49.2733,49.2797,49.1785,49.1785,14800.0
2014-01-07 15:00:00,77.79,77.82,77.77,77.82,23600.0,49.1911,49.2101,49.1785,49.2101,23600.0
2014-01-07 15:05:00,77.82,77.93,77.82,77.91,16800.0,49.2101,49.2797,49.2101,49.267,16800.0
2014-01-07 15:10:00,77.91,77.93,77.79,77.8,18100.0,49.267,49.2797,49.1911,49.1974,18100.0
2014-01-07 15:15:00,77.79,77.79,77.73,77.76,19000.0,49.1911,49.1911,49.1532,49.1722,19000.0
2014-01-07 15:20:00,77.78,77.79,77.75,77.77,16400.0,49.1848,49.1911,49.1658,49.1785,16400.0
2014-01-07 15:25:00,77.77,77.83,77.76,77.81,16400.0,49.1785,49.2164,49.1722,49.2038,16400.0
2014-01-07 15:30:00,77.82,77.85,77.75,77.85,30400.0,49.2101,49.2291,49.1658,49.2291,30400.0
2014-01-07 15:35:00,77.82,77.84,77.77,77.8,46300.0,49.2101,49.2227,49.1785,49.1974,46300.0
2014-01-07 15:40:00,77.81,77.92,77.81,77.91,37800.0,49.2038,49.2733,49.2038,49.267,37800.0
2014-01-07 15:45:00,77.89,77.92,77.87,77.89,35900.0,49.2544,49.2733,49.2417,49.2544,35900.0
2014-01-07 15:50:00,77.88,77.94,77.84,77.84,67500.0,49.248,49.286,49.2227,49.2227,67500.0
2014-01-07 15:55:00,77.83,77.87,77.8,77.82,108600.0,49.2164,49.2417,49.1974,49.2101,108600.0
2014-01-08 09:30:00,76.9,77.7,76.76,77.11,74000.0,48.6283,49.1342,48.5398,48.7611,74000.0
2014-01-08 09:35:00,77.11,77.66,77.09,77.59,33600.0,48.7611,49.1089,48.7485,49.0647,33600.0
2014-01-08 09:40:00,77.59,78.0,77.56,78.0,47400.0,49.0647,49.3239,49.0457,49.3239,47400.0
2014-01-08 09:45:00,77.99,78.04,77.41,77.52,47500.0,49.3176,49.3492,48.9508,49.0204,47500.0
2014-01-08 09:50:00,77.48,77.5,77.32,77.45,21300.0,48.9951,49.0077,48.8939,48.9761,21300.0
2014-01-08 09:55:00,77.44,77.44,77.26,77.37,34200.0,48.9698,48.9698,48.856,48.9255,34200.0
2014-01-08 10:00:00,77.37,77.58,77.32,77.58,18900.0,48.9255,49.0583,48.8939,49.0583,18900.0
2014-01-08 10:05:00,77.55,77.73,77.55,77.68,19400.0,49.0394,49.1532,49.0394,49.1216,19400.0
2014-01-08 10:10:00,77.67,77.7,77.29,77.36,91300.0,49.1152,49.1342,48.8749,48.9192,91300.0
2014-01-08 10:15:00,77.38,77.49,77.24,77.43,52100.0,48.9319,49.0014,48.8433,48.9635,52100.0
2014-01-08 10:20:00,77.44,77.61,77.42,77.51,57500.0,48.9698,49.0773,48.9571,49.0141,57500.0
2014-01-08 10:25:00,77.5,77.61,77.35,77.42,87500.0,49.0077,49.0773,48.9129,48.9571,87500.0
2014-01-08 10:30:00,77.44,77.54,77.41,77.52,43200.0,48.9698,49.033,48.9508,49.0204,43200.0
2014-01-08 10:35:00,77.52,77.53,77.42,77.45,31800.0,49.0204,49.0267,48.9571,48.9761,31800.0
2014-01-08 10:40:00,77.44,77.52,77.32,77.34,32800.0,48.9698,49.0204,48.8939,48.9066,32800.0
2014-01-08 10:45:00,77.34,77.42,77.27,77.28,16300.0,48.9066,48.9571,48.8623,48.8686,16300.0
2014-01-08 10:50:00,77.26,77.3,77.08,77.27,51900.0,48.856,48.8813,48.7421,48.8623,51900.0
2014-01-08 10:55:00,77.25,77.32,77.25,77.3,14500.0,48.8496,48.8939,48.8496,48.8813,14500.0
2014-01-08 11:00:00,77.3,77.3,77.12,77.16,27500.0,48.8813,48.8813,48.7674,48.7927,27500.0
2014-01-08 11:05:00,77.14,77.18,77.05,77.05,15600.0,48.7801,48.8054,48.7232,48.7232,15600.0
2014-01-08 11:10:00,77.08,77.16,77.08,77.13,17100.0,48.7421,48.7927,48.7421,48.7738,17100.0
2014-01-08 11:15:00,77.12,77.21,77.07,77.21,25400.0,48.7674,48.8244,48.7358,48.8244,25400.0
2014-01-08 11:20:00,77.21,77.3,77.21,77.29,15100.0,48.8244,48.8813,48.8244,48.8749,15100.0
2014-01-08 11:25:00,77.3,77.3,77.01,77.03,30700.0,48.8813,48.8813,48.6979,48.7105,30700.0
2014-01-08 11:30:00,77.02,77.08,77.01,77.02,17300.0,48.7042,48.7421,48.6979,48.7042,17300.0
2014-01-08 11:35:00,77.03,77.04,76.97,76.99,26400.0,48.7105,48.7169,48.6726,48.6852,26400.0
2014-01-08 11:40:00,77.01,77.08,77.0,77.0,23400.0,48.6979,48.7421,48.6916,48.6916,23400.0
2014-01-08 11:45:00,77.01,77.03,76.99,77.03,23500.0,48.6979,48.7105,48.6852,48.7105,23500.0
2014-01-08 11:50:00,77.01,77.04,76.99,77.01,32300.0,48.6979,48.7169,48.6852,48.6979,32300.0
2014-01-08 11:55:00,77.01,77.03,76.96,77.0,36800.0,48.6979,48.7105,48.6663,48.6916,36800.0
2014-01-08 12:00:00,77.0,77.02,76.98,76.99,15300.0,48.6916,48.7042,48.6789,48.6852,15300.0
2014-01-08 12:05:00,76.98,77.02,76.96,76.98,10300.0,48.6789,48.7042,48.6663,48.6789,10300.0
2014-01-08 12:10:00,76.98,77.0,76.97,76.99,12300.0,48.6789,48.6916,48.6726,48.6852,12300.0
2014-01-08 12:15:00,76.99,77.0,76.86,76.96,24500.0,48.6852,48.6916,48.603,48.6663,24500.0
2014-01-08 12:20:00,76.96,77.03,76.94,77.03,19200.0,48.6663,48.7105,48.6536,48.7105,19200.0
2014-01-08 12:25:00,77.03,77.04,76.99,77.0,11100.0,48.7105,48.7169,48.6852,48.6916,11100.0
2014-01-08 12:30:00,76.99,77.03,76.96,76.98,9900.0,48.6852,48.7105,48.6663,48.6789,9900.0
2014-01-08 12:35:00,76.98,77.02,76.97,76.99,10500.0,48.6789,48.7042,48.6726,48.6852,10500.0
2014-01-08 12:40:00,76.99,77.02,76.98,76.98,9200.0,48.6852,48.7042,48.6789,48.6789,9200.0
2014-01-08 12:45:00,76.98,77.02,76.98,77.0,13600.0,48.6789,48.7042,48.6789,48.6916,13600.0
2014-01-08 12:50:00,77.0,77.0,76.99,77.0,5600.0,48.6916,48.6916,48.6852,48.6916,5600.0
2014-01-08 12:55:00,76.99,76.99,76.96,76.98,11800.0,48.6852,48.6852,48.6663,48.6789,11800.0
2014-01-08 13:00:00,76.99,77.0,76.94,76.94,14700.0,48.6852,48.6916,48.6536,48.6536,14700.0
2014-01-08 13:05:00,76.94,76.94,76.87,76.89,24300.0,48.6536,48.6536,48.6094,48.622,24300.0
2014-01-08 13:10:00,76.89,76.89,76.81,76.85,17800.0,48.622,48.622,48.5714,48.5967,17800.0
2014-01-08 13:15:00,76.85,76.87,76.67,76.69,33100.0,48.5967,48.6094,48.4829,48.4955,33100.0
2014-01-08 13:20:00,76.68,76.7,76.59,76.67,25600.0,48.4892,48.5019,48.4323,48.4829,25600.0
2014-01-08 13:25:00,76.67,76.81,76.65,76.81,47800.0,48.4829,48.5714,48.4702,48.5714,47800.0
2014-01-08 13:30:00,76.82,76.82,76.78,76.8,29300.0,48.5777,48.5777,48.5524,48.5651,29300.0
2014-01-08 13:35:00,76.79,76.79,76.68,76.69,24600.0,48.5588,48.5588,48.4892,48.4955,24600.0
2014-01-08 13:40:00,76.7,76.71,76.68,76.68,38600.0,48.5019,48.5082,48.4892,48.4892,38600.0
2014-01-08 13:45:00,76.68,76.75,76.68,76.75,17700.0,48.4892,48.5335,48.4892,48.5335,17700.0
2014-01-08 13:50:00,76.74,76.97,76.72,76.94,30400.0,48.5271,48.6726,48.5145,48.6536,30400.0
2014-01-08 13:55:00,76.94,76.97,76.88,76.93,22900.0,48.6536,48.6726,48.6157,48.6473,22900.0
2014-01-08 14:00:00,76.92,77.06,76.73,76.95,64000.0,48.641,48.7295,48.5208,48.6599,64000.0
2014-01-08 14:05:00,76.95,77.06,76.94,77.04,92500.0,48.6599,48.7295,48.6536,48.7169,92500.0
2014-01-08 14:10:00,77.02,77.16,76.98,77.14,38300.0,48.7042,48.7927,48.6789,48.7801,38300.0
2014-01-08 14:15:00,77.16,77.2,77.08,77.09,35400.0,48.7927,48.818,48.7421,48.7485,35400.0
2014-01-08 14:20:00,77.09,77.17,76.99,77.02,29500.0,48.7485,48.7991,48.6852,48.7042,29500.0
2014-01-08 14:25:00,77.05,77.11,76.99,77.0,50300.0,48.7232,48.7611,48.6852,48.6916,50300.0
2014-01-08 14:30:00,77.0,77.19,76.99,77.14,33000.0,48.6916,48.8117,48.6852,48.7801,33000.0
2014-01-08 14:35:00,77.16,77.17,77.02,77.03,19400.0,48.7927,48.7991,48.7042,48.7105,19400.0
2014-01-08 14:40:00,77.04,77.07,76.98,77.03,15900.0,48.7169,48.7358,48.6789,48.7105,15900.0
2014-01-08 14:45:00,77.05,77.05,76.98,77.0,20800.0,48.7232,48.7232,48.6789,48.6916,20800.0
2014-01-08 14:50:00,77.02,77.08,76.99,77.0,19500.0,48.7042,48.7421,48.6852,48.6916,19500.0
2014-01-08 14:55:00,77.0,77.04,76.98,77.02,29900.0,48.6916,48.7169,48.6789,48.7042,29900.0
2014-01-08 15:00:00,77.03,77.11,77.03,77.09,18300.0,48.7105,48.7611,48.7105,48.7485,18300.0
2014-01-08 15:05:00,77.09,77.1,76.95,76.98,19400.0,48.7485,48.7548,48.6599,48.6789,19400.0
2014-01-08 15:10:00,76.98,77.0,76.96,76.96,13700.0,48.6789,48.6916,48.6663,48.6663,13700.0
2014-01-08 15:15:00,76.99,77.01,76.94,76.94,26900.0,48.6852,48.6979,48.6536,48.6536,26900.0
2014-01-08 15:20:00,76.94,76.96,76.84,76.91,59300.0,48.6536,48.6663,48.5904,48.6346,59300.0
2014-01-08 15:25:00,76.91,76.92,76.86,76.89,33900.0,48.6346,48.641,48.603,48.622,33900.0
2014-01-08 15:30:00,76.91,76.94,76.9,76.94,23500.0,48.6346,48.6536,48.6283,48.6536,23500.0
2014-01-08 15:35:00,76.94,76.98,76.93,76.96,42800.0,48.6536,48.6789,48.6473,48.6663,42800.0
2014-01-08 15:40:00,76.96,76.97,76.93,76.95,34600.0,48.6663,48.6726,48.6473,48.6599,34600.0
2014-01-08 15:45:00,76.96,77.11,76.95,77.1,56100.0,48.6663,48.7611,48.6599,48.7548,56100.0
2014-01-08 15:50:00,77.11,77.28,77.02,77.03,156300.0,48.7611,48.8686,48.7042,48.7105,156300.0
2014-01-08 15:55:00,77.05,77.2,77.01,77.06,210700.0,48.7232,48.818,48.6979,48.7295,210700.0
2014-01-09 09:30:00,77.26,77.46,76.72,77.19,22800.0,48.856,48.9824,48.5145,48.8117,22800.0
2014-01-09 09:35:00,77.21,77.52,77.2,77.3,17200.0,48.8244,49.0204,48.818,48.8813,17200.0
2014-01-09 09:40:00,77.31,77.33,77.03,77.05,22700.0,48.8876,48.9002,48.7105,48.7232,22700.0
2014-01-09 09:45:00,77.06,77.31,77.04,77.25,11700.0,48.7295,48.8876,48.7169,48.8496,11700.0
2014-01-09 09:50:00,77.25,77.25,77.11,77.12,16100.0,48.8496,48.8496,48.7611,48.7674,16100.0
2014-01-09 09:55:00,77.13,77.5,77.12,77.5,17700.0,48.7738,49.0077,48.7674,49.0077,17700.0
2014-01-09 10:00:00,77.5,77.74,77.45,77.69,37800.0,49.0077,49.1595,48.9761,49.1279,37800.0
2014-01-09 10:05:00,77.69,77.72,77.44,77.47,23100.0,49.1279,49.1469,48.9698,48.9888,23100.0
2014-01-09 10:10:00,77.46,77.62,77.42,77.62,19400.0,48.9824,49.0836,48.9571,49.0836,19400.0
2014-01-09 10:15:00,77.58,77.6,77.43,77.59,13000.0,49.0583,49.071,48.9635,49.0647,13000.0
2014-01-09 10:20:00,77.59,77.8,77.57,77.8,42100.0,49.0647,49.1974,49.052,49.1974,42100.0
2014-01-09 10:25:00,77.78,77.78,77.6,77.63,17200.0,49.1848,49.1848,49.071,49.0899,17200.0
2014-01-09 10:30:00,77.67,77.76,77.44,77.6,40800.0,49.1152,49.1722,48.9698,49.071,40800.0
2014-01-09 10:35:00,77.59,77.62,77.53,77.54,25400.0,49.0647,49.0836,49.0267,49.033,25400.0
2014-01-09 10:40:00,77.53,77.59,77.24,77.24,46800.0,49.0267,49.0647,48.8433,48.8433,46800.0
2014-01-09 10:45:00,77.29,77.29,76.98,77.03,109900.0,48.8749,48.8749,48.6789,48.7105,109900.0
2014-01-09 10:50:00,77.03,77.08,76.92,77.05,41100.0,48.7105,48.7421,48.641,48.7232,41100.0
2014-01-09 10:55:00,77.03,77.08,76.99,77.05,37800.0,48.7105,48.7421,48.6852,48.7232,37800.0
2014-01-09 11:00:00,77.03,77.05,76.95,77.03,36800.0,48.7105,48.7232,48.6599,48.7105,36800.0
2014-01-09 11:05:00,77.04,77.1,76.97,77.0,62600.0,48.7169,48.7548,48.6726,48.6916,62600.0
2014-01-09 11:10:00,76.98,77.06,76.98,77.04,32600.0,48.6789,48.7295,48.6789,48.7169,32600.0
2014-01-09 11:15:00,77.05,77.24,76.98,77.23,54700.0,48.7232,48.8433,48.6789,48.837,54700.0
2014-01-09 11:20:00,77.24,77.33,77.22,77.27,25200.0,48.8433,48.9002,48.8307,48.8623,25200.0
2014-01-09 11:25:00,77.26,77.29,77.13,77.19,22400.0,48.856,48.8749,48.7738,48.8117,22400.0
2014-01-09 11:30:00,77.19,77.21,77.12,77.19,5800.0,48.8117,48.8244,48.7674,48.8117,5800.0
2014-01-09 11:35:00,77.12,77.25,77.12,77.21,4200.0,48.7674,48.8496,48.7674,48.8244,4200.0
2014-01-09 11:40:00,77.22,77.24,77.21,77.21,4100.0,48.8307,48.8433,48.8244,48.8244,4100.0
2014-01-09 11:45:00,77.23,77.23,77.15,77.17,7300.0,48.837,48.837,48.7864,48.7991,7300.0
2014-01-09 11:50:00,77.15,77.16,77.09,77.16,3600.0,48.7864,48.7927,48.7485,48.7927,3600.0
2014-01-09 11:55:00,77.14,77.21,77.12,77.21,5700.0,48.7801,48.8244,48.7674,48.8244,5700.0
2014-01-09 12:00:00,77.22,77.23,77.15,77.17,6500.0,48.8307,48.837,48.7864,48.7991,6500.0
2014-01-09 12:05:00,77.17,77.23,77.14,77.14,9300.0,48.7991,48.837,48.7801,48.7801,9300.0
2014-01-09 12:10:00,77.17,77.21,77.12,77.13,7600.0,48.7991,48.8244,48.7674,48.7738,7600.0
2014-01-09 12:15:00,77.14,77.16,77.12,77.12,3100.0,48.7801,48.7927,48.7674,48.7674,3100.0
2014-01-09 12:20:00,77.14,77.22,77.12,77.22,5400.0,48.7801,48.8307,48.7674,48.8307,5400.0
2014-01-09 12:25:00,77.22,77.27,77.19,77.22,20300.0,48.8307,48.8623,48.8117,48.8307,20300.0
2014-01-09 12:30:00,77.21,77.25,77.19,77.2,9000.0,48.8244,48.8496,48.8117,48.818,9000.0
2014-01-09 12:35:00,77.2,77.25,77.17,77.24,15300.0,48.818,48.8496,48.7991,48.8433,15300.0
2014-01-09 12:40:00,77.24,77.24,77.13,77.24,98500.0,48.8433,48.8433,48.7738,48.8433,98500.0
2014-01-09 12:45:00,77.23,77.25,77.19,77.19,5000.0,48.837,48.8496,48.8117,48.8117,5000.0
2014-01-09 12:50:00,77.21,77.25,77.2,77.24,3400.0,48.8244,48.8496,48.818,48.8433,3400.0
2014-01-09 12:55:00,77.24,77.25,77.08,77.18,55900.0,48.8433,48.8496,48.7421,48.8054,55900.0
2014-01-09 13:00:00,77.18,77.21,77.13,77.13,7100.0,48.8054,48.8244,48.7738,48.7738,7100.0
2014-01-09 13:05:00,77.13,77.15,77.09,77.15,2800.0,48.7738,48.7864,48.7485,48.7864,2800.0
2014-01-09 13:10:00,77.15,77.19,77.14,77.17,5100.0,48.7864,48.8117,48.7801,48.7991,5100.0
2014-01-09 13:15:00,77.17,77.24,77.16,77.21,4300.0,48.7991,48.8433,48.7927,48.8244,4300.0
2014-01-09 13:20:00,77.23,77.23,77.17,77.19,3200.0,48.837,48.837,48.7991,48.8117,3200.0
2014-01-09 13:25:00,77.21,77.3,77.18,77.29,7700.0,48.8244,48.8813,48.8054,48.8749,7700.0
2014-01-09 13:30:00,77.32,77.34,77.28,77.34,6700.0,48.8939,48.9066,48.8686,48.9066,6700.0
2014-01-09 13:35:00,77.34,77.35,77.23,77.23,6600.0,48.9066,48.9129,48.837,48.837,6600.0
2014-01-09 13:40:00,77.27,77.34,77.25,77.32,3100.0,48.8623,48.9066,48.8496,48.8939,3100.0
2014-01-09 13:45:00,77.35,77.35,77.31,77.33,5400.0,48.9129,48.9129,48.8876,48.9002,5400.0
2014-01-09 13:50:00,77.33,77.34,77.29,77.32,8800.0,48.9002,48.9066,48.8749,48.8939,8800.0
2014-01-09 13:55:00,77.31,77.37,77.3,77.31,5500.0,48.8876,48.9255,48.8813,48.8876,5500.0
2014-01-09 14:00:00,77.33,77.34,77.17,77.17,10200.0,48.9002,48.9066,48.7991,48.7991,10200.0
2014-01-09 14:05:00,77.16,77.19,77.12,77.16,5700.0,48.7927,48.8117,48.7674,48.7927,5700.0
2014-01-09 14:10:00,77.19,77.28,77.16,77.28,6600.0,48.8117,48.8686,48.7927,48.8686,6600.0
2014-01-09 14:15:00,77.27,77.31,77.25,77.28,17700.0,48.8623,48.8876,48.8496,48.8686,17700.0
2014-01-09 14:20:00,77.29,77.39,77.28,77.39,13300.0,48.8749,48.9382,48.8686,48.9382,13300.0
2014-01-09 14:25:00,77.38,77.39,77.23,77.26,48900.0,48.9319,48.9382,48.837,48.856,48900.0
2014-01-09 14:30:00,77.23,77.24,77.06,77.13,55300.0,48.837,48.8433,48.7295,48.7738,55300.0
2014-01-09 14:35:00,77.13,77.18,77.11,77.12,14600.0,48.7738,48.8054,48.7611,48.7674,14600.0
2014-01-09 14:40:00,77.11,77.14,77.09,77.11,42800.0,48.7611,48.7801,48.7485,48.7611,42800.0
2014-01-09 14:45:00,77.12,77.14,77.08,77.1,29900.0,48.7674,48.7801,48.7421,48.7548,29900.0
2014-01-09 14:50:00,77.07,77.13,77.07,77.13,9000.0,48.7358,48.7738,48.7358,48.7738,9000.0
2014-01-09 14:55:00,77.13,77.14,77.06,77.06,8200.0,48.7738,48.7801,48.7295,48.7295,8200.0
2014-01-09 15:00:00,77.06,77.14,77.06,77.08,8200.0,48.7295,48.7801,48.7295,48.7421,8200.0
2014-01-09 15:05:00,77.1,77.14,77.09,77.1,6600.0,48.7548,48.7801,48.7485,48.7548,6600.0
2014-01-09 15:10:00,77.11,77.17,77.09,77.13,18200.0,48.7611,48.7991,48.7485,48.7738,18200.0
2014-01-09 15:15:00,77.12,77.16,77.08,77.1,38800.0,48.7674,48.7927,48.7421,48.7548,38800.0
2014-01-09 15:20:00,77.09,77.13,77.09,77.1,11000.0,48.7485,48.7738,48.7485,48.7548,11000.0
2014-01-09 15:25:00,77.08,77.12,77.06,77.07,20300.0,48.7421,48.7674,48.7295,48.7358,20300.0
2014-01-09 15:30:00,77.08,77.1,77.03,77.03,18200.0,48.7421,48.7548,48.7105,48.7105,18200.0
2014-01-09 15:35:00,77.05,77.07,76.98,77.04,17300.0,48.7232,48.7358,48.6789,48.7169,17300.0
2014-01-09 15:40:00,77.03,77.07,77.01,77.04,29100.0,48.7105,48.7358,48.6979,48.7169,29100.0
2014-01-09 15:45:00,77.03,77.05,77.0,77.04,29400.0,48.7105,48.7232,48.6916,48.7169,29400.0
2014-01-09 15:50:00,77.03,77.11,77.02,77.05,51300.0,48.7105,48.7611,48.7042,48.7232,51300.0
2014-01-09 15:55:00,77.05,77.13,77.04,77.1,78300.0,48.7232,48.7738,48.7169,48.7548,78300.0
2014-01-10 09:30:00,77.2,77.5,76.76,76.78,22200.0,48.818,49.0077,48.5398,48.5524,22200.0
2014-01-10 09:35:00,76.77,76.97,76.53,76.57,25300.0,48.5461,48.6726,48.3944,48.4196,25300.0
2014-01-10 09:40:00,76.62,76.75,76.42,76.56,61300.0,48.4513,48.5335,48.3248,48.4133,61300.0
2014-01-10 09:45:00,76.56,76.56,76.27,76.47,85900.0,48.4133,48.4133,48.2299,48.3564,85900.0
2014-01-10 09:50:00,76.48,76.88,76.32,76.88,131100.0,48.3627,48.6157,48.2616,48.6157,131100.0
2014-01-10 09:55:00,76.88,76.91,76.75,76.8,9300.0,48.6157,48.6346,48.5335,48.5651,9300.0
2014-01-10 10:00:00,76.8,76.92,76.76,76.81,20900.0,48.5651,48.641,48.5398,48.5714,20900.0
2014-01-10 10:05:00,76.77,76.83,76.64,76.8,31200.0,48.5461,48.5841,48.4639,48.5651,31200.0
2014-01-10 10:10:00,76.79,77.14,76.72,77.13,43600.0,48.5588,48.7801,48.5145,48.7738,43600.0
2014-01-10 10:15:00,77.13,77.28,76.99,77.27,46000.0,48.7738,48.8686,48.6852,48.8623,46000.0
2014-01-10 10:20:00,77.27,77.28,76.97,76.99,43800.0,48.8623,48.8686,48.6726,48.6852,43800.0
2014-01-10 10:25:00,77.04,77.05,76.86,76.93,22100.0,48.7169,48.7232,48.603,48.6473,22100.0
2014-01-10 10:30:00,76.96,77.03,76.72,76.72,72200.0,48.6663,48.7105,48.5145,48.5145,72200.0
2014-01-10 10:35:00,76.72,76.94,76.69,76.92,37800.0,48.5145,48.6536,48.4955,48.641,37800.0
2014-01-10 10:40:00,76.87,76.95,76.82,76.88,28500.0,48.6094,48.6599,48.5777,48.6157,28500.0
2014-01-10 10:45:00,76.92,77.05,76.88,77.04,15000.0,48.641,48.7232,48.6157,48.7169,15000.0
2014-01-10 10:50:00,77.03,77.17,76.92,76.96,17900.0,48.7105,48.7991,48.641,48.6663,17900.0
2014-01-10 10:55:00,76.96,77.09,76.91,77.01,18500.0,48.6663,48.7485,48.6346,48.6979,18500.0
2014-01-10 11:00:00,77.03,77.13,76.97,77.04,23300.0,48.7105,48.7738,48.6726,48.7169,23300.0
2014-01-10 11:05:00,77.04,77.12,76.97,77.01,38700.0,48.7169,48.7674,48.6726,48.6979,38700.0
2014-01-10 11:10:00,77.06,77.12,76.98,77.0,29100.0,48.7295,48.7674,48.6789,48.6916,29100.0
2014-01-10 11:15:00,77.0,77.06,76.96,77.0,19300.0,48.6916,48.7295,48.6663,48.6916,19300.0
2014-01-10 11:20:00,77.0,77.05,76.92,76.94,17700.0,48.6916,48.7232,48.641,48.6536,17700.0
2014-01-10 11:25:00,76.98,76.99,76.84,76.92,14200.0,48.6789,48.6852,48.5904,48.641,14200.0
2014-01-10 11:30:00,76.94,76.94,76.66,76.8,32500.0,48.6536,48.6536,48.4766,48.5651,32500.0
2014-01-10 11:35:00,76.73,76.74,76.67,76.67,14500.0,48.5208,48.5271,48.4829,48.4829,14500.0
2014-01-10 11:40:00,76.67,76.69,76.65,76.67,3600.0,48.4829,48.4955,48.4702,48.4829,3600.0
2014-01-10 11:45:00,76.67,76.77,76.65,76.72,5400.0,48.4829,48.5461,48.4702,48.5145,5400.0
2014-01-10 11:50:00,76.71,76.75,76.67,76.71,4100.0,48.5082,48.5335,48.4829,48.5082,4100.0
2014-01-10 11:55:00,76.69,76.7,76.6,76.62,8700.0,48.4955,48.5019,48.4386,48.4513,8700.0
2014-01-10 12:00:00,76.65,76.65,76.56,76.56,9200.0,48.4702,48.4702,48.4133,48.4133,9200.0
2014-01-10 12:05:00,76.56,76.62,76.54,76.61,7700.0,48.4133,48.4513,48.4007,48.4449,7700.0
2014-01-10 12:10:00,76.59,76.59,76.49,76.53,11800.0,48.4323,48.4323,48.3691,48.3944,11800.0
2014-01-10 12:15:00,76.55,76.63,76.55,76.61,3900.0,48.407,48.4576,48.407,48.4449,3900.0
2014-01-10 12:20:00,76.58,76.6,76.58,76.59,6000.0,48.426,48.4386,48.426,48.4323,6000.0
2014-01-10 12:25:00,76.61,76.67,76.59,76.63,4900.0,48.4449,48.4829,48.4323,48.4576,4900.0
2014-01-10 12:30:00,76.66,76.66,76.53,76.55,11600.0,48.4766,48.4766,48.3944,48.407,11600.0
2014-01-10 12:35:00,76.55,76.56,76.32,76.42,74300.0,48.407,48.4133,48.2616,48.3248,74300.0
2014-01-10 12:40:00,76.42,76.58,76.42,76.55,17400.0,48.3248,48.426,48.3248,48.407,17400.0
2014-01-10 12:45:00,76.56,76.57,76.48,76.48,4600.0,48.4133,48.4196,48.3627,48.3627,4600.0
2014-01-10 12:50:00,76.48,76.5,76.27,76.37,25300.0,48.3627,48.3754,48.2299,48.2932,25300.0
2014-01-10 12:55:00,76.38,76.39,76.33,76.33,4300.0,48.2995,48.3058,48.2679,48.2679,4300.0
2014-01-10 13:00:00,76.34,76.38,76.26,76.36,13000.0,48.2742,48.2995,48.2236,48.2868,13000.0
2014-01-10 13:05:00,76.37,76.47,76.36,76.43,12400.0,48.2932,48.3564,48.2868,48.3311,12400.0
2014-01-10 13:10:00,76.45,76.45,76.32,76.34,8700.0,48.3438,48.3438,48.2616,48.2742,8700.0
2014-01-10 13:15:00,76.34,76.35,76.25,76.26,7700.0,48.2742,48.2805,48.2173,48.2236,7700.0
2014-01-10 13:20:00,76.25,76.25,76.14,76.15,14500.0,48.2173,48.2173,48.1477,48.1541,14500.0
2014-01-10 13:25:00,76.15,76.19,76.14,76.14,9800.0,48.1541,48.1793,48.1477,48.1477,9800.0
2014-01-10 13:30:00,76.15,76.17,76.12,76.15,12800.0,48.1541,48.1667,48.1351,48.1541,12800.0
2014-01-10 13:35:00,76.15,76.26,76.15,76.26,9900.0,48.1541,48.2236,48.1541,48.2236,9900.0
2014-01-10 13:40:00,76.27,76.4,76.26,76.38,5500.0,48.2299,48.3121,48.2236,48.2995,5500.0
2014-01-10 13:45:00,76.39,76.39,76.33,76.35,7400.0,48.3058,48.3058,48.2679,48.2805,7400.0
2014-01-10 13:50:00,76.35,76.38,76.35,76.35,5200.0,48.2805,48.2995,48.2805,48.2805,5200.0
2014-01-10 13:55:00,76.35,76.37,76.2,76.23,13300.0,48.2805,48.2932,48.1857,48.2046,13300.0
2014-01-10 14:00:00,76.22,76.24,76.18,76.23,20500.0,48.1983,48.211,48.173,48.2046,20500.0
2014-01-10 14:05:00,76.23,76.32,76.22,76.28,14300.0,48.2046,48.2616,48.1983,48.2363,14300.0
2014-01-10 14:10:00,76.3,76.31,76.26,76.29,10900.0,48.2489,48.2552,48.2236,48.2426,10900.0
2014-01-10 14:15:00,76.3,76.34,76.27,76.3,10100.0,48.2489,48.2742,48.2299,48.2489,10100.0
2014-01-10 14:20:00,76.3,76.35,76.28,76.32,11600.0,48.2489,48.2805,48.2363,48.2616,11600.0
2014-01-10 14:25:00,76.33,76.35,76.32,76.35,7500.0,48.2679,48.2805,48.2616,48.2805,7500.0
2014-01-10 14:30:00,76.34,76.35,76.27,76.3,13100.0,48.2742,48.2805,48.2299,48.2489,13100.0
2014-01-10 14:35:00,76.3,76.3,76.25,76.25,9900.0,48.2489,48.2489,48.2173,48.2173,9900.0
2014-01-10 14:40:00,76.25,76.26,76.02,76.05,70200.0,48.2173,48.2236,48.0718,48.0908,70200.0
2014-01-10 14:45:00,76.06,76.13,76.05,76.07,18400.0,48.0971,48.1414,48.0908,48.1035,18400.0
2014-01-10 14:50:00,76.08,76.08,75.9,76.03,60000.0,48.1098,48.1098,47.996,48.0782,60000.0
2014-01-10 14:55:00,76.03,76.07,75.93,76.01,33100.0,48.0782,48.1035,48.0149,48.0655,33100.0
2014-01-10 15:00:00,76.01,76.24,76.0,76.21,34100.0,48.0655,48.211,48.0592,48.192,34100.0
2014-01-10 15:05:00,76.24,76.32,76.24,76.27,16700.0,48.211,48.2616,48.211,48.2299,16700.0
2014-01-10 15:10:00,76.27,76.33,76.2,76.29,15800.0,48.2299,48.2679,48.1857,48.2426,15800.0
2014-01-10 15:15:00,76.3,76.39,76.3,76.33,10000.0,48.2489,48.3058,48.2489,48.2679,10000.0
2014-01-10 15:20:00,76.33,76.38,76.3,76.36,12700.0,48.2679,48.2995,48.2489,48.2868,12700.0
2014-01-10 15:25:00,76.36,76.37,76.23,76.33,39500.0,48.2868,48.2932,48.2046,48.2679,39500.0
2014-01-10 15:30:00,76.33,76.39,76.33,76.36,19000.0,48.2679,48.3058,48.2679,48.2868,19000.0
2014-01-10 15:35:00,76.36,76.44,76.36,76.44,21500.0,48.2868,48.3374,48.2868,48.3374,21500.0
2014-01-10 15:40:00,76.44,76.51,76.43,76.49,41500.0,48.3374,48.3817,48.3311,48.3691,41500.0
2014-01-10 15:45:00,76.48,76.48,76.37,76.39,38000.0,48.3627,48.3627,48.2932,48.3058,38000.0
2014-01-10 15:50:00,76.39,76.46,76.39,76.43,50000.0,48.3058,48.3501,48.3058,48.3311,50000.0
2014-01-10 15:55:00,76.43,76.5,76.42,76.48,56500.0,48.3311,48.3754,48.3248,48.3627,56500.0
2014-01-13 09:30:00,76.39,76.41,75.89,75.89,46600.0,48.3058,48.3185,47.9896,47.9896,46600.0
2014-01-13 09:35:00,75.9,75.94,75.47,75.47,48300.0,47.996,48.0213,47.7241,47.7241,48300.0
2014-01-13 09:40:00,75.49,75.71,75.43,75.71,24000.0,47.7367,47.8758,47.6988,47.8758,24000.0
2014-01-13 09:45:00,75.75,75.85,75.57,75.84,54600.0,47.9011,47.9643,47.7873,47.958,54600.0
2014-01-13 09:50:00,75.82,75.82,75.62,75.7,13700.0,47.9454,47.9454,47.8189,47.8695,13700.0
2014-01-13 09:55:00,75.77,75.89,75.67,75.8,9500.0,47.9138,47.9896,47.8505,47.9327,9500.0
2014-01-13 10:00:00,75.75,75.95,75.75,75.83,15900.0,47.9011,48.0276,47.9011,47.9517,15900.0
2014-01-13 10:05:00,75.84,76.05,75.84,75.91,30500.0,47.958,48.0908,47.958,48.0023,30500.0
2014-01-13 10:10:00,75.92,75.93,75.8,75.84,30200.0,48.0086,48.0149,47.9327,47.958,30200.0
2014-01-13 10:15:00,75.84,75.85,75.62,75.67,21700.0,47.958,47.9643,47.8189,47.8505,21700.0
2014-01-13 10:20:00,75.67,75.7,75.6,75.6,17700.0,47.8505,47.8695,47.8063,47.8063,17700.0
2014-01-13 10:25:00,75.61,75.62,75.51,75.56,18500.0,47.8126,47.8189,47.7493,47.781,18500.0
2014-01-13 10:30:00,75.58,75.6,75.51,75.6,15000.0,47.7936,47.8063,47.7493,47.8063,15000.0
2014-01-13 10:35:00,75.6,75.74,75.6,75.66,15200.0,47.8063,47.8948,47.8063,47.8442,15200.0
2014-01-13 10:40:00,75.66,75.66,75.53,75.53,25000.0,47.8442,47.8442,47.762,47.762,25000.0
2014-01-13 10:45:00,75.57,75.58,75.47,75.58,34800.0,47.7873,47.7936,47.7241,47.7936,34800.0
2014-01-13 10:50:00,75.58,75.59,75.42,75.43,44200.0,47.7936,47.7999,47.6924,47.6988,44200.0
2014-01-13 10:55:00,75.43,75.56,75.39,75.54,17300.0,47.6988,47.781,47.6735,47.7683,17300.0
2014-01-13 11:00:00,75.55,75.55,75.39,75.48,26400.0,47.7746,47.7746,47.6735,47.7304,26400.0
2014-01-13 11:05:00,75.47,75.47,75.35,75.46,18600.0,47.7241,47.7241,47.6482,47.7177,18600.0
2014-01-13 11:10:00,75.47,75.5,75.41,75.48,28200.0,47.7241,47.743,47.6861,47.7304,28200.0
2014-01-13 11:15:00,75.47,75.48,75.35,75.39,19300.0,47.7241,47.7304,47.6482,47.6735,19300.0
2014-01-13 11:20:00,75.37,75.41,75.3,75.35,13900.0,47.6608,47.6861,47.6166,47.6482,13900.0
2014-01-13 11:25:00,75.34,75.35,75.27,75.32,16200.0,47.6418,47.6482,47.5976,47.6292,16200.0
2014-01-13 11:30:00,75.32,75.32,75.16,75.21,31100.0,47.6292,47.6292,47.528,47.5596,31100.0
2014-01-13 11:35:00,75.22,75.35,75.22,75.31,8200.0,47.566,47.6482,47.566,47.6229,8200.0
2014-01-13 11:40:00,75.31,75.38,75.28,75.37,18500.0,47.6229,47.6671,47.6039,47.6608,18500.0
2014-01-13 11:45:00,75.38,75.4,75.31,75.34,47000.0,47.6671,47.6798,47.6229,47.6418,47000.0
2014-01-13 11:50:00,75.34,75.46,75.33,75.45,17000.0,47.6418,47.7177,47.6355,47.7114,17000.0
2014-01-13 11:55:00,75.46,75.5,75.41,75.5,12400.0,47.7177,47.743,47.6861,47.743,12400.0
2014-01-13 12:00:00,75.5,75.6,75.49,75.51,15800.0,47.743,47.8063,47.7367,47.7493,15800.0
2014-01-13 12:05:00,75.53,75.53,75.41,75.41,7600.0,47.762,47.762,47.6861,47.6861,7600.0
2014-01-13 12:10:00,75.41,75.41,75.31,75.31,7900.0,47.6861,47.6861,47.6229,47.6229,7900.0
2014-01-13 12:15:00,75.31,75.33,75.27,75.28,12300.0,47.6229,47.6355,47.5976,47.6039,12300.0
2014-01-13 12:20:00,75.3,75.3,75.23,75.23,5700.0,47.6166,47.6166,47.5723,47.5723,5700.0
2014-01-13 12:25:00,75.23,75.24,75.16,75.2,16600.0,47.5723,47.5786,47.528,47.5533,16600.0
2014-01-13 12:30:00,75.19,75.2,75.12,75.2,16600.0,47.547,47.5533,47.5027,47.5533,16600.0
2014-01-13 12:35:00,75.19,75.21,75.1,75.1,8800.0,47.547,47.5596,47.4901,47.4901,8800.0
2014-01-13 12:40:00,75.11,75.15,75.1,75.13,25700.0,47.4964,47.5217,47.4901,47.509,25700.0
2014-01-13 12:45:00,75.14,75.17,75.1,75.11,16900.0,47.5154,47.5343,47.4901,47.4964,16900.0
2014-01-13 12:50:00,75.12,75.14,75.1,75.11,30200.0,47.5027,47.5154,47.4901,47.4964,30200.0
2014-01-13 12:55:00,75.1,75.1,75.06,75.06,16400.0,47.4901,47.4901,47.4648,47.4648,16400.0
2014-01-13 13:00:00,75.06,75.07,74.91,74.95,38200.0,47.4648,47.4711,47.3699,47.3952,38200.0
2014-01-13 13:05:00,74.94,75.03,74.93,75.0,50600.0,47.3889,47.4458,47.3826,47.4268,50600.0
2014-01-13 13:10:00,75.0,75.03,74.96,74.96,23900.0,47.4268,47.4458,47.4015,47.4015,23900.0
2014-01-13 13:15:00,74.96,74.97,74.79,74.79,26800.0,47.4015,47.4079,47.294,47.294,26800.0
2014-01-13 13:20:00,74.81,74.88,74.74,74.88,25400.0,47.3067,47.351,47.2624,47.351,25400.0
2014-01-13 13:25:00,74.85,74.86,74.77,74.85,11600.0,47.332,47.3383,47.2814,47.332,11600.0
2014-01-13 13:30:00,74.85,74.89,74.83,74.83,18600.0,47.332,47.3573,47.3193,47.3193,18600.0
2014-01-13 13:35:00,74.85,74.89,74.83,74.86,22700.0,47.332,47.3573,47.3193,47.3383,22700.0
2014-01-13 13:40:00,74.84,74.88,74.8,74.87,9000.0,47.3257,47.351,47.3004,47.3446,9000.0
2014-01-13 13:45:00,74.84,74.84,74.75,74.78,12000.0,47.3257,47.3257,47.2688,47.2877,12000.0
2014-01-13 13:50:00,74.76,74.81,74.73,74.74,11100.0,47.2751,47.3067,47.2561,47.2624,11100.0
2014-01-13 13:55:00,74.73,74.75,74.67,74.75,15600.0,47.2561,47.2688,47.2182,47.2688,15600.0
2014-01-13 14:00:00,74.74,74.74,74.63,74.63,26300.0,47.2624,47.2624,47.1929,47.1929,26300.0
2014-01-13 14:05:00,74.64,74.64,74.54,74.6,25900.0,47.1992,47.1992,47.136,47.1739,25900.0
2014-01-13 14:10:00,74.61,74.62,74.55,74.59,18000.0,47.1802,47.1865,47.1423,47.1676,18000.0
2014-01-13 14:15:00,74.58,74.58,74.45,74.47,20200.0,47.1613,47.1613,47.079,47.0917,20200.0
2014-01-13 14:20:00,74.49,74.52,74.36,74.39,16100.0,47.1043,47.1233,47.0221,47.0411,16100.0
2014-01-13 14:25:00,74.41,74.42,74.37,74.39,20800.0,47.0538,47.0601,47.0285,47.0411,20800.0
2014-01-13 14:30:00,74.4,74.49,74.38,74.4,26200.0,47.0474,47.1043,47.0348,47.0474,26200.0
2014-01-13 14:35:00,74.39,74.41,74.33,74.35,20600.0,47.0411,47.0538,47.0032,47.0158,20600.0
2014-01-13 14:40:00,74.37,74.42,74.35,74.38,17700.0,47.0285,47.0601,47.0158,47.0348,17700.0
2014-01-13 14:45:00,74.37,74.39,74.17,74.17,30400.0,47.0285,47.0411,46.902,46.902,30400.0
2014-01-13 14:50:00,74.19,74.25,74.09,74.25,31300.0,46.9146,46.9526,46.8514,46.9526,31300.0
2014-01-13 14:55:00,74.25,74.29,74.14,74.17,22900.0,46.9526,46.9779,46.883,46.902,22900.0
2014-01-13 15:00:00,74.16,74.17,73.97,74.0,27700.0,46.8957,46.902,46.7755,46.7945,27700.0
2014-01-13 15:05:00,74.0,74.0,73.88,73.91,34200.0,46.7945,46.7945,46.7186,46.7376,34200.0
2014-01-13 15:10:00,73.9,73.95,73.89,73.92,32400.0,46.7312,46.7629,46.7249,46.7439,32400.0
2014-01-13 15:15:00,73.92,73.94,73.88,73.94,41500.0,46.7439,46.7565,46.7186,46.7565,41500.0
2014-01-13 15:20:00,73.91,73.94,73.86,73.89,59100.0,46.7376,46.7565,46.706,46.7249,59100.0
2014-01-13 15:25:00,73.88,73.99,73.87,73.99,64300.0,46.7186,46.7882,46.7123,46.7882,64300.0
2014-01-13 15:30:00,74.0,74.03,73.96,73.99,50500.0,46.7945,46.8135,46.7692,46.7882,50500.0
2014-01-13 15:35:00,73.99,74.02,73.88,73.92,85200.0,46.7882,46.8071,46.7186,46.7439,85200.0
2014-01-13 15:40:00,73.91,73.93,73.85,73.91,58900.0,46.7376,46.7502,46.6996,46.7376,58900.0
2014-01-13 15:45:00,73.91,74.04,73.89,73.99,141400.0,46.7376,46.8198,46.7249,46.7882,141400.0
2014-01-13 15:50:00,74.0,74.01,73.97,73.99,73900.0,46.7945,46.8008,46.7755,46.7882,73900.0
2014-01-13 15:55:00,73.99,74.05,73.97,74.0,102700.0,46.7882,46.8261,46.7755,46.7945,102700.0
2014-01-14 09:30:00,74.57,74.84,74.46,74.8,36600.0,47.1549,47.3257,47.0854,47.3004,36600.0
2014-01-14 09:35:00,74.74,75.08,74.73,74.94,20800.0,47.2624,47.4774,47.2561,47.3889,20800.0
2014-01-14 09:40:00,74.84,74.88,74.68,74.76,16100.0,47.3257,47.351,47.2245,47.2751,16100.0
2014-01-14 09:45:00,74.78,74.79,74.59,74.69,26800.0,47.2877,47.294,47.1676,47.2308,26800.0
2014-01-14 09:50:00,74.66,74.7,74.37,74.38,29000.0,47.2118,47.2371,47.0285,47.0348,29000.0
2014-01-14 09:55:00,74.48,74.64,74.45,74.56,23700.0,47.098,47.1992,47.079,47.1486,23700.0
2014-01-14 10:00:00,74.6,74.74,74.51,74.52,16600.0,47.1739,47.2624,47.117,47.1233,16600.0
2014-01-14 10:05:00,74.55,74.7,74.47,74.6,17600.0,47.1423,47.2371,47.0917,47.1739,17600.0
2014-01-14 10:10:00,74.62,74.64,74.45,74.45,25800.0,47.1865,47.1992,47.079,47.079,25800.0
2014-01-14 10:15:00,74.45,74.54,74.42,74.46,21500.0,47.079,47.136,47.0601,47.0854,21500.0
2014-01-14 10:20:00,74.49,74.5,74.32,74.35,17200.0,47.1043,47.1107,46.9968,47.0158,17200.0
2014-01-14 10:25:00,74.35,74.4,74.32,74.4,11900.0,47.0158,47.0474,46.9968,47.0474,11900.0
2014-01-14 10:30:00,74.38,74.46,74.38,74.42,4600.0,47.0348,47.0854,47.0348,47.0601,4600.0
2014-01-14 10:35:00,74.43,74.47,74.33,74.36,10900.0,47.0664,47.0917,47.0032,47.0221,10900.0
2014-01-14 10:40:00,74.37,74.42,74.34,74.42,19000.0,47.0285,47.0601,47.0095,47.0601,19000.0
2014-01-14 10:45:00,74.42,74.42,74.27,74.27,13700.0,47.0601,47.0601,46.9652,46.9652,13700.0
2014-01-14 10:50:00,74.27,74.27,74.19,74.2,26700.0,46.9652,46.9652,46.9146,46.921,26700.0
2014-01-14 10:55:00,74.19,74.42,74.19,74.3,18100.0,46.9146,47.0601,46.9146,46.9842,18100.0
2014-01-14 11:00:00,74.3,74.4,74.27,74.4,12400.0,46.9842,47.0474,46.9652,47.0474,12400.0
2014-01-14 11:05:00,74.39,74.45,74.28,74.28,23900.0,47.0411,47.079,46.9715,46.9715,23900.0
2014-01-14 11:10:00,74.28,74.38,74.27,74.37,16200.0,46.9715,47.0348,46.9652,47.0285,16200.0
2014-01-14 11:15:00,74.36,74.71,74.36,74.71,18800.0,47.0221,47.2435,47.0221,47.2435,18800.0
2014-01-14 11:20:00,74.71,74.85,74.69,74.81,28700.0,47.2435,47.332,47.2308,47.3067,28700.0
2014-01-14 11:25:00,74.81,74.83,74.79,74.81,11500.0,47.3067,47.3193,47.294,47.3067,11500.0
2014-01-14 11:30:00,74.8,74.85,74.79,74.82,10800.0,47.3004,47.332,47.294,47.313,10800.0
2014-01-14 11:35:00,74.82,74.84,74.79,74.8,28100.0,47.313,47.3257,47.294,47.3004,28100.0
2014-01-14 11:40:00,74.82,74.85,74.79,74.81,15500.0,47.313,47.332,47.294,47.3067,15500.0
2014-01-14 11:45:00,74.8,74.88,74.79,74.85,8500.0,47.3004,47.351,47.294,47.332,8500.0
2014-01-14 11:50:00,74.85,74.87,74.82,74.82,4900.0,47.332,47.3446,47.313,47.313,4900.0
2014-01-14 11:55:00,74.83,74.97,74.78,74.93,25400.0,47.3193,47.4079,47.2877,47.3826,25400.0
2014-01-14 12:00:00,74.95,75.06,74.95,75.03,16600.0,47.3952,47.4648,47.3952,47.4458,16600.0
2014-01-14 12:05:00,75.04,75.05,74.96,75.0,13600.0,47.4521,47.4585,47.4015,47.4268,13600.0
2014-01-14 12:10:00,75.01,75.15,75.01,75.13,7400.0,47.4332,47.5217,47.4332,47.509,7400.0
2014-01-14 12:15:00,75.15,75.21,75.15,75.19,10300.0,47.5217,47.5596,47.5217,47.547,10300.0
2014-01-14 12:20:00,75.18,75.21,75.14,75.15,11800.0,47.5407,47.5596,47.5154,47.5217,11800.0
2014-01-14 12:25:00,75.15,75.15,75.07,75.07,14500.0,47.5217,47.5217,47.4711,47.4711,14500.0
2014-01-14 12:30:00,75.05,75.07,74.99,75.06,14400.0,47.4585,47.4711,47.4205,47.4648,14400.0
2014-01-14 12:35:00,75.08,75.13,75.06,75.1,7700.0,47.4774,47.509,47.4648,47.4901,7700.0
2014-01-14 12:40:00,75.1,75.23,75.09,75.2,31200.0,47.4901,47.5723,47.4838,47.5533,31200.0
2014-01-14 12:45:00,75.2,75.2,75.13,75.17,4700.0,47.5533,47.5533,47.509,47.5343,4700.0
2014-01-14 12:50:00,75.17,75.19,75.15,75.18,9900.0,47.5343,47.547,47.5217,47.5407,9900.0
2014-01-14 12:55:00,75.18,75.2,75.17,75.19,3400.0,47.5407,47.5533,47.5343,47.547,3400.0
2014-01-14 13:00:00,75.19,75.2,75.11,75.13,8200.0,47.547,47.5533,47.4964,47.509,8200.0
2014-01-14 13:05:00,75.1,75.11,75.03,75.04,6200.0,47.4901,47.4964,47.4458,47.4521,6200.0
2014-01-14 13:10:00,75.03,75.08,74.98,75.07,14600.0,47.4458,47.4774,47.4142,47.4711,14600.0
2014-01-14 13:15:00,75.07,75.16,75.07,75.1,6400.0,47.4711,47.528,47.4711,47.4901,6400.0
2014-01-14 13:20:00,75.1,75.1,75.05,75.06,6300.0,47.4901,47.4901,47.4585,47.4648,6300.0
2014-01-14 13:25:00,75.07,75.17,75.05,75.16,17200.0,47.4711,47.5343,47.4585,47.528,17200.0
2014-01-14 13:30:00,75.14,75.16,75.11,75.16,19000.0,47.5154,47.528,47.4964,47.528,19000.0
2014-01-14 13:35:00,75.16,75.24,75.11,75.2,22500.0,47.528,47.5786,47.4964,47.5533,22500.0
2014-01-14 13:40:00,75.21,75.22,75.13,75.13,10300.0,47.5596,47.566,47.509,47.509,10300.0
2014-01-14 13:45:00,75.1,75.15,75.1,75.12,8600.0,47.4901,47.5217,47.4901,47.5027,8600.0
2014-01-14 13:50:00,75.12,75.2,75.12,75.2,7500.0,47.5027,47.5533,47.5027,47.5533,7500.0
2014-01-14 13:55:00,75.19,75.2,75.15,75.19,12200.0,47.547,47.5533,47.5217,47.547,12200.0
2014-01-14 14:00:00,75.19,75.2,75.14,75.18,17400.0,47.547,47.5533,47.5154,47.5407,17400.0
2014-01-14 14:05:00,75.18,75.2,75.16,75.18,5000.0,47.5407,47.5533,47.528,47.5407,5000.0
2014-01-14 14:10:00,75.16,75.18,75.12,75.12,10900.0,47.528,47.5407,47.5027,47.5027,10900.0
2014-01-14 14:15:00,75.1,75.17,75.09,75.17,12400.0,47.4901,47.5343,47.4838,47.5343,12400.0
2014-01-14 14:20:00,75.17,75.24,75.14,75.23,11500.0,47.5343,47.5786,47.5154,47.5723,11500.0
2014-01-14 14:25:00,75.22,75.24,75.2,75.21,9500.0,47.566,47.5786,47.5533,47.5596,9500.0
2014-01-14 14:30:00,75.2,75.22,75.17,75.19,12000.0,47.5533,47.566,47.5343,47.547,12000.0
2014-01-14 14:35:00,75.19,75.2,75.14,75.16,8800.0,47.547,47.5533,47.5154,47.528,8800.0
2014-01-14 14:40:00,75.14,75.2,75.14,75.19,15500.0,47.5154,47.5533,47.5154,47.547,15500.0
2014-01-14 14:45:00,75.18,75.25,75.16,75.25,10600.0,47.5407,47.5849,47.528,47.5849,10600.0
2014-01-14 14:50:00,75.24,75.3,75.24,75.28,16700.0,47.5786,47.6166,47.5786,47.6039,16700.0
2014-01-14 14:55:00,75.28,75.3,75.26,75.3,16900.0,47.6039,47.6166,47.5913,47.6166,16900.0
2014-01-14 15:00:00,75.3,75.33,75.29,75.32,14500.0,47.6166,47.6355,47.6102,47.6292,14500.0
2014-01-14 15:05:00,75.32,75.33,75.29,75.29,14200.0,47.6292,47.6355,47.6102,47.6102,14200.0
2014-01-14 15:10:00,75.29,75.36,75.28,75.35,18400.0,47.6102,47.6545,47.6039,47.6482,18400.0
2014-01-14 15:15:00,75.35,75.38,75.33,75.36,17800.0,47.6482,47.6671,47.6355,47.6545,17800.0
2014-01-14 15:20:00,75.36,75.45,75.34,75.45,15400.0,47.6545,47.7114,47.6418,47.7114,15400.0
2014-01-14 15:25:00,75.42,75.44,75.34,75.39,19300.0,47.6924,47.7051,47.6418,47.6735,19300.0
2014-01-14 15:30:00,75.39,75.4,75.28,75.31,22100.0,47.6735,47.6798,47.6039,47.6229,22100.0
2014-01-14 15:35:00,75.31,75.32,75.28,75.3,26700.0,47.6229,47.6292,47.6039,47.6166,26700.0
2014-01-14 15:40:00,75.31,75.34,75.3,75.3,22600.0,47.6229,47.6418,47.6166,47.6166,22600.0
2014-01-14 15:45:00,75.29,75.32,75.26,75.3,48600.0,47.6102,47.6292,47.5913,47.6166,48600.0
2014-01-14 15:50:00,75.29,75.33,75.25,75.32,78300.0,47.6102,47.6355,47.5849,47.6292,78300.0
2014-01-14 15:55:00,75.32,75.36,75.25,75.27,108000.0,47.6292,47.6545,47.5849,47.5976,108000.0
2014-01-15 09:30:00,75.38,75.74,75.22,75.65,43700.0,47.6671,47.8948,47.566,47.8379,43700.0
2014-01-15 09:35:00,75.7,76.0,75.63,76.0,59400.0,47.8695,48.0592,47.8252,48.0592,59400.0
2014-01-15 09:40:00,76.01,76.11,75.86,76.01,64600.0,48.0655,48.1288,47.9707,48.0655,64600.0
2014-01-15 09:45:00,76.0,76.11,75.95,76.07,27400.0,48.0592,48.1288,48.0276,48.1035,27400.0
2014-01-15 09:50:00,76.08,76.11,75.94,76.01,130300.0,48.1098,48.1288,48.0213,48.0655,130300.0
2014-01-15 09:55:00,76.01,76.06,75.92,76.04,47200.0,48.0655,48.0971,48.0086,48.0845,47200.0
2014-01-15 10:00:00,76.03,76.21,75.99,76.21,35100.0,48.0782,48.192,48.0529,48.192,35100.0
2014-01-15 10:05:00,76.22,76.33,76.12,76.17,35000.0,48.1983,48.2679,48.1351,48.1667,35000.0
2014-01-15 10:10:00,76.18,76.41,76.18,76.4,39400.0,48.173,48.3185,48.173,48.3121,39400.0
2014-01-15 10:15:00,76.38,76.5,76.34,76.48,51300.0,48.2995,48.3754,48.2742,48.3627,51300.0
2014-01-15 10:20:00,76.48,76.62,76.48,76.61,55300.0,48.3627,48.4513,48.3627,48.4449,55300.0
2014-01-15 10:25:00,76.63,76.7,76.46,76.46,61600.0,48.4576,48.5019,48.3501,48.3501,61600.0
2014-01-15 10:30:00,76.46,76.6,76.36,76.37,30200.0,48.3501,48.4386,48.2868,48.2932,30200.0
2014-01-15 10:35:00,76.36,76.36,76.25,76.25,29100.0,48.2868,48.2868,48.2173,48.2173,29100.0
2014-01-15 10:40:00,76.26,76.47,76.25,76.42,65600.0,48.2236,48.3564,48.2173,48.3248,65600.0
2014-01-15 10:45:00,76.41,76.61,76.38,76.43,104500.0,48.3185,48.4449,48.2995,48.3311,104500.0
2014-01-15 10:50:00,76.42,76.45,76.36,76.39,23300.0,48.3248,48.3438,48.2868,48.3058,23300.0
2014-01-15 10:55:00,76.39,76.47,76.3,76.38,313200.0,48.3058,48.3564,48.2489,48.2995,313200.0
2014-01-15 11:00:00,76.36,76.38,76.11,76.23,43500.0,48.2868,48.2995,48.1288,48.2046,43500.0
2014-01-15 11:05:00,76.2,76.35,76.19,76.28,81900.0,48.1857,48.2805,48.1793,48.2363,81900.0
2014-01-15 11:10:00,76.25,76.25,76.19,76.22,25300.0,48.2173,48.2173,48.1793,48.1983,25300.0
2014-01-15 11:15:00,76.21,76.31,76.2,76.2,63700.0,48.192,48.2552,48.1857,48.1857,63700.0
2014-01-15 11:20:00,76.2,76.22,76.19,76.19,52500.0,48.1857,48.1983,48.1793,48.1793,52500.0
2014-01-15 11:25:00,76.19,76.22,76.07,76.07,44400.0,48.1793,48.1983,48.1035,48.1035,44400.0
2014-01-15 11:30:00,76.07,76.31,76.06,76.25,84700.0,48.1035,48.2552,48.0971,48.2173,84700.0
2014-01-15 11:35:00,76.27,76.32,76.13,76.14,25000.0,48.2299,48.2616,48.1414,48.1477,25000.0
2014-01-15 11:40:00,76.14,76.17,76.12,76.13,32100.0,48.1477,48.1667,48.1351,48.1414,32100.0
2014-01-15 11:45:00,76.13,76.15,76.12,76.13,27700.0,48.1414,48.1541,48.1351,48.1414,27700.0
2014-01-15 11:50:00,76.14,76.14,76.04,76.09,18000.0,48.1477,48.1477,48.0845,48.1161,18000.0
2014-01-15 11:55:00,76.09,76.22,76.07,76.18,73900.0,48.1161,48.1983,48.1035,48.173,73900.0
2014-01-15 12:00:00,76.18,76.2,76.15,76.16,56300.0,48.173,48.1857,48.1541,48.1604,56300.0
2014-01-15 12:05:00,76.16,76.2,76.15,76.17,80200.0,48.1604,48.1857,48.1541,48.1667,80200.0
2014-01-15 12:10:00,76.16,76.17,76.1,76.1,29100.0,48.1604,48.1667,48.1224,48.1224,29100.0
2014-01-15 12:15:00,76.1,76.23,76.09,76.15,100900.0,48.1224,48.2046,48.1161,48.1541,100900.0
2014-01-15 12:20:00,76.15,76.19,76.13,76.15,12600.0,48.1541,48.1793,48.1414,48.1541,12600.0
2014-01-15 12:25:00,76.12,76.16,76.08,76.13,28100.0,48.1351,48.1604,48.1098,48.1414,28100.0
2014-01-15 12:30:00,76.13,76.23,76.04,76.1,57200.0,48.1414,48.2046,48.0845,48.1224,57200.0
2014-01-15 12:35:00,76.11,76.16,76.09,76.14,27300.0,48.1288,48.1604,48.1161,48.1477,27300.0
2014-01-15 12:40:00,76.11,76.13,76.09,76.09,28700.0,48.1288,48.1414,48.1161,48.1161,28700.0
2014-01-15 12:45:00,76.09,76.15,76.06,76.1,86000.0,48.1161,48.1541,48.0971,48.1224,86000.0
2014-01-15 12:50:00,76.1,76.15,76.09,76.1,32100.0,48.1224,48.1541,48.1161,48.1224,32100.0
2014-01-15 12:55:00,76.1,76.12,76.08,76.1,28900.0,48.1224,48.1351,48.1098,48.1224,28900.0
2014-01-15 13:00:00,76.09,76.11,76.09,76.11,23700.0,48.1161,48.1288,48.1161,48.1288,23700.0
2014-01-15 13:05:00,76.11,76.12,76.07,76.07,42300.0,48.1288,48.1351,48.1035,48.1035,42300.0
2014-01-15 13:10:00,76.07,76.1,76.05,76.1,83000.0,48.1035,48.1224,48.0908,48.1224,83000.0
2014-01-15 13:15:00,76.08,76.08,75.98,76.03,15200.0,48.1098,48.1098,48.0466,48.0782,15200.0
2014-01-15 13:20:00,76.03,76.04,76.0,76.0,24300.0,48.0782,48.0845,48.0592,48.0592,24300.0
2014-01-15 13:25:00,76.0,76.01,76.0,76.0,34300.0,48.0592,48.0655,48.0592,48.0592,34300.0
2014-01-15 13:30:00,76.0,76.01,75.98,75.98,37300.0,48.0592,48.0655,48.0466,48.0466,37300.0
2014-01-15 13:35:00,75.98,75.99,75.97,75.98,23800.0,48.0466,48.0529,48.0402,48.0466,23800.0
2014-01-15 13:40:00,75.98,75.99,75.98,75.98,23300.0,48.0466,48.0529,48.0466,48.0466,23300.0
2014-01-15 13:45:00,75.99,75.99,75.95,75.97,25300.0,48.0529,48.0529,48.0276,48.0402,25300.0
2014-01-15 13:50:00,75.97,75.97,75.95,75.96,15400.0,48.0402,48.0402,48.0276,48.0339,15400.0
2014-01-15 13:55:00,75.96,75.97,75.96,75.96,23300.0,48.0339,48.0402,48.0339,48.0339,23300.0
2014-01-15 14:00:00,75.96,75.97,75.78,75.79,24200.0,48.0339,48.0402,47.9201,47.9264,24200.0
2014-01-15 14:05:00,75.81,75.81,75.66,75.77,20200.0,47.9391,47.9391,47.8442,47.9138,20200.0
2014-01-15 14:10:00,75.75,75.8,75.75,75.8,18500.0,47.9011,47.9327,47.9011,47.9327,18500.0
2014-01-15 14:15:00,75.79,75.83,75.78,75.82,20800.0,47.9264,47.9517,47.9201,47.9454,20800.0
2014-01-15 14:20:00,75.81,75.83,75.77,75.81,39700.0,47.9391,47.9517,47.9138,47.9391,39700.0
2014-01-15 14:25:00,75.83,75.89,75.75,75.81,9400.0,47.9517,47.9896,47.9011,47.9391,9400.0
2014-01-15 14:30:00,75.82,75.86,75.8,75.81,16700.0,47.9454,47.9707,47.9327,47.9391,16700.0
2014-01-15 14:35:00,75.81,75.83,75.8,75.8,11900.0,47.9391,47.9517,47.9327,47.9327,11900.0
2014-01-15 14:40:00,75.8,75.84,75.8,75.81,23100.0,47.9327,47.958,47.9327,47.9391,23100.0
2014-01-15 14:45:00,75.81,75.83,75.8,75.81,10500.0,47.9391,47.9517,47.9327,47.9391,10500.0
2014-01-15 14:50:00,75.81,75.84,75.8,75.82,22400.0,47.9391,47.958,47.9327,47.9454,22400.0
2014-01-15 14:55:00,75.81,75.83,75.8,75.81,10500.0,47.9391,47.9517,47.9327,47.9391,10500.0
2014-01-15 15:00:00,75.81,75.91,75.8,75.91,32100.0,47.9391,48.0023,47.9327,48.0023,32100.0
2014-01-15 15:05:00,75.92,75.97,75.89,75.95,10000.0,48.0086,48.0402,47.9896,48.0276,10000.0
2014-01-15 15:10:00,75.93,75.95,75.82,75.87,19300.0,48.0149,48.0276,47.9454,47.977,19300.0
2014-01-15 15:15:00,75.88,75.93,75.8,75.8,17900.0,47.9833,48.0149,47.9327,47.9327,17900.0
2014-01-15 15:20:00,75.8,75.81,75.71,75.73,22800.0,47.9327,47.9391,47.8758,47.8885,22800.0
2014-01-15 15:25:00,75.74,75.78,75.71,75.71,10800.0,47.8948,47.9201,47.8758,47.8758,10800.0
2014-01-15 15:30:00,75.71,75.8,75.7,75.74,21900.0,47.8758,47.9327,47.8695,47.8948,21900.0
2014-01-15 15:35:00,75.74,75.83,75.7,75.81,22200.0,47.8948,47.9517,47.8695,47.9391,22200.0
2014-01-15 15:40:00,75.81,75.81,75.7,75.76,23800.0,47.9391,47.9391,47.8695,47.9074,23800.0
2014-01-15 15:45:00,75.77,75.79,75.7,75.78,38600.0,47.9138,47.9264,47.8695,47.9201,38600.0
2014-01-15 15:50:00,75.77,75.79,75.7,75.77,41400.0,47.9138,47.9264,47.8695,47.9138,41400.0
2014-01-15 15:55:00,75.77,75.79,75.7,75.77,64200.0,47.9138,47.9264,47.8695,47.9138,64200.0
2014-01-16 09:30:00,75.31,75.9,75.12,75.3,47600.0,47.6229,47.996,47.5027,47.6166,47600.0
2014-01-16 09:35:00,75.3,75.47,75.23,75.44,43400.0,47.6166,47.7241,47.5723,47.7051,43400.0
2014-01-16 09:40:00,75.44,75.58,75.34,75.39,26100.0,47.7051,47.7936,47.6418,47.6735,26100.0
2014-01-16 09:45:00,75.43,75.5,75.36,75.46,10300.0,47.6988,47.743,47.6545,47.7177,10300.0
2014-01-16 09:50:00,75.46,75.52,75.45,75.51,22600.0,47.7177,47.7557,47.7114,47.7493,22600.0
2014-01-16 09:55:00,75.52,75.64,75.47,75.59,20800.0,47.7557,47.8316,47.7241,47.7999,20800.0
2014-01-16 10:00:00,75.58,75.67,75.47,75.53,26600.0,47.7936,47.8505,47.7241,47.762,26600.0
2014-01-16 10:05:00,75.51,75.54,75.46,75.5,15700.0,47.7493,47.7683,47.7177,47.743,15700.0
2014-01-16 10:10:00,75.5,75.56,75.49,75.52,23300.0,47.743,47.781,47.7367,47.7557,23300.0
2014-01-16 10:15:00,75.52,75.56,75.47,75.56,16100.0,47.7557,47.781,47.7241,47.781,16100.0
2014-01-16 10:20:00,75.56,75.58,75.5,75.54,31700.0,47.781,47.7936,47.743,47.7683,31700.0
2014-01-16 10:25:00,75.54,75.74,75.51,75.64,9100.0,47.7683,47.8948,47.7493,47.8316,9100.0
2014-01-16 10:30:00,75.64,75.69,75.53,75.58,6500.0,47.8316,47.8632,47.762,47.7936,6500.0
2014-01-16 10:35:00,75.57,75.67,75.53,75.65,10000.0,47.7873,47.8505,47.762,47.8379,10000.0
2014-01-16 10:40:00,75.67,75.67,75.5,75.5,14100.0,47.8505,47.8505,47.743,47.743,14100.0
2014-01-16 10:45:00,75.51,75.57,75.47,75.51,8100.0,47.7493,47.7873,47.7241,47.7493,8100.0
2014-01-16 10:50:00,75.5,75.51,75.35,75.5,18100.0,47.743,47.7493,47.6482,47.743,18100.0
2014-01-16 10:55:00,75.51,75.61,75.48,75.59,4200.0,47.7493,47.8126,47.7304,47.7999,4200.0
2014-01-16 11:00:00,75.58,75.58,75.48,75.5,17400.0,47.7936,47.7936,47.7304,47.743,17400.0
2014-01-16 11:05:00,75.48,75.58,75.46,75.58,7200.0,47.7304,47.7936,47.7177,47.7936,7200.0
2014-01-16 11:10:00,75.56,75.61,75.5,75.5,6700.0,47.781,47.8126,47.743,47.743,6700.0
2014-01-16 11:15:00,75.5,75.57,75.48,75.5,8600.0,47.743,47.7873,47.7304,47.743,8600.0
2014-01-16 11:20:00,75.52,75.55,75.5,75.5,2600.0,47.7557,47.7746,47.743,47.743,2600.0
2014-01-16 11:25:00,75.5,75.55,75.49,75.55,5800.0,47.743,47.7746,47.7367,47.7746,5800.0
2014-01-16 11:30:00,75.56,75.63,75.56,75.62,14200.0,47.781,47.8252,47.781,47.8189,14200.0
2014-01-16 11:35:00,75.62,75.62,75.52,75.52,1900.0,47.8189,47.8189,47.7557,47.7557,1900.0
2014-01-16 11:40:00,75.53,75.62,75.48,75.54,9700.0,47.762,47.8189,47.7304,47.7683,9700.0
2014-01-16 11:45:00,75.54,75.64,75.54,75.56,5400.0,47.7683,47.8316,47.7683,47.781,5400.0
2014-01-16 11:50:00,75.57,75.59,75.48,75.5,3400.0,47.7873,47.7999,47.7304,47.743,3400.0
2014-01-16 11:55:00,75.5,75.56,75.49,75.55,5500.0,47.743,47.781,47.7367,47.7746,5500.0
2014-01-16 12:00:00,75.55,75.57,75.54,75.57,2800.0,47.7746,47.7873,47.7683,47.7873,2800.0
2014-01-16 12:05:00,75.55,75.55,75.5,75.5,3300.0,47.7746,47.7746,47.743,47.743,3300.0
2014-01-16 12:10:00,75.52,75.56,75.49,75.55,6600.0,47.7557,47.781,47.7367,47.7746,6600.0
2014-01-16 12:15:00,75.54,75.54,75.48,75.5,9900.0,47.7683,47.7683,47.7304,47.743,9900.0
2014-01-16 12:20:00,75.5,75.54,75.5,75.5,5200.0,47.743,47.7683,47.743,47.743,5200.0
2014-01-16 12:25:00,75.48,75.52,75.48,75.52,6000.0,47.7304,47.7557,47.7304,47.7557,6000.0
2014-01-16 12:30:00,75.52,75.54,75.5,75.5,3600.0,47.7557,47.7683,47.743,47.743,3600.0
2014-01-16 12:35:00,75.51,75.52,75.45,75.5,7200.0,47.7493,47.7557,47.7114,47.743,7200.0
2014-01-16 12:40:00,75.5,75.51,75.49,75.5,5400.0,47.743,47.7493,47.7367,47.743,5400.0
2014-01-16 12:45:00,75.48,75.48,75.43,75.46,6500.0,47.7304,47.7304,47.6988,47.7177,6500.0
2014-01-16 12:50:00,75.47,75.48,75.47,75.48,1800.0,47.7241,47.7304,47.7241,47.7304,1800.0
2014-01-16 12:55:00,75.48,75.52,75.47,75.51,5800.0,47.7304,47.7557,47.7241,47.7493,5800.0
2014-01-16 13:00:00,75.51,75.52,75.49,75.5,5100.0,47.7493,47.7557,47.7367,47.743,5100.0
2014-01-16 13:05:00,75.5,75.53,75.5,75.5,5800.0,47.743,47.762,47.743,47.743,5800.0
2014-01-16 13:10:00,75.5,75.52,75.5,75.52,11500.0,47.743,47.7557,47.743,47.7557,11500.0
2014-01-16 13:15:00,75.52,75.58,75.5,75.56,7700.0,47.7557,47.7936,47.743,47.781,7700.0
2014-01-16 13:20:00,75.57,75.58,75.5,75.5,11400.0,47.7873,47.7936,47.743,47.743,11400.0
2014-01-16 13:25:00,75.52,75.56,75.5,75.55,6000.0,47.7557,47.781,47.743,47.7746,6000.0
2014-01-16 13:30:00,75.55,75.55,75.5,75.51,700.0,47.7746,47.7746,47.743,47.7493,700.0
2014-01-16 13:35:00,75.51,75.52,75.5,75.51,9800.0,47.7493,47.7557,47.743,47.7493,9800.0
2014-01-16 13:40:00,75.51,75.51,75.5,75.51,6700.0,47.7493,47.7493,47.743,47.7493,6700.0
2014-01-16 13:45:00,75.51,75.52,75.5,75.51,10600.0,47.7493,47.7557,47.743,47.7493,10600.0
2014-01-16 13:50:00,75.52,75.55,75.51,75.54,14200.0,47.7557,47.7746,47.7493,47.7683,14200.0
2014-01-16 13:55:00,75.55,75.55,75.51,75.52,3600.0,47.7746,47.7746,47.7493,47.7557,3600.0
2014-01-16 14:00:00,75.52,75.53,75.51,75.51,3100.0,47.7557,47.762,47.7493,47.7493,3100.0
2014-01-16 14:05:00,75.52,75.53,75.5,75.51,5800.0,47.7557,47.762,47.743,47.7493,5800.0
2014-01-16 14:10:00,75.53,75.53,75.47,75.51,15100.0,47.762,47.762,47.7241,47.7493,15100.0
2014-01-16 14:15:00,75.5,75.53,75.5,75.52,7600.0,47.743,47.762,47.743,47.7557,7600.0
2014-01-16 14:20:00,75.5,75.54,75.5,75.52,12000.0,47.743,47.7683,47.743,47.7557,12000.0
2014-01-16 14:25:00,75.51,75.54,75.5,75.53,11700.0,47.7493,47.7683,47.743,47.762,11700.0
2014-01-16 14:30:00,75.52,75.53,75.5,75.5,4800.0,47.7557,47.762,47.743,47.743,4800.0
2014-01-16 14:35:00,75.51,75.54,75.5,75.54,17100.0,47.7493,47.7683,47.743,47.7683,17100.0
2014-01-16 14:40:00,75.53,75.53,75.5,75.5,7500.0,47.762,47.762,47.743,47.743,7500.0
2014-01-16 14:45:00,75.5,75.53,75.5,75.52,6900.0,47.743,47.762,47.743,47.7557,6900.0
2014-01-16 14:50:00,75.52,75.53,75.5,75.53,12400.0,47.7557,47.762,47.743,47.762,12400.0
2014-01-16 14:55:00,75.52,75.56,75.5,75.5,18700.0,47.7557,47.781,47.743,47.743,18700.0
2014-01-16 15:00:00,75.52,75.52,75.48,75.51,17900.0,47.7557,47.7557,47.7304,47.7493,17900.0
2014-01-16 15:05:00,75.51,75.52,75.5,75.52,11800.0,47.7493,47.7557,47.743,47.7557,11800.0
2014-01-16 15:10:00,75.51,75.54,75.5,75.51,5000.0,47.7493,47.7683,47.743,47.7493,5000.0
2014-01-16 15:15:00,75.51,75.55,75.48,75.51,16600.0,47.7493,47.7746,47.7304,47.7493,16600.0
2014-01-16 15:20:00,75.52,75.55,75.5,75.51,7000.0,47.7557,47.7746,47.743,47.7493,7000.0
2014-01-16 15:25:00,75.5,75.52,75.5,75.51,10500.0,47.743,47.7557,47.743,47.7493,10500.0
2014-01-16 15:30:00,75.51,75.52,75.46,75.47,23200.0,47.7493,47.7557,47.7177,47.7241,23200.0
2014-01-16 15:35:00,75.48,75.52,75.47,75.51,15800.0,47.7304,47.7557,47.7241,47.7493,15800.0
2014-01-16 15:40:00,75.51,75.52,75.49,75.49,14300.0,47.7493,47.7557,47.7367,47.7367,14300.0
2014-01-16 15:45:00,75.5,75.52,75.49,75.5,30900.0,47.743,47.7557,47.7367,47.743,30900.0
2014-01-16 15:50:00,75.5,75.53,75.47,75.52,56800.0,47.743,47.762,47.7241,47.7557,56800.0
2014-01-16 15:55:00,75.51,75.53,75.5,75.5,59500.0,47.7493,47.762,47.743,47.743,59500.0
2014-01-17 09:30:00,75.26,75.4,75.05,75.16,226100.0,47.5913,47.6798,47.4585,47.528,226100.0
2014-01-17 09:35:00,75.16,75.41,75.16,75.41,7200.0,47.528,47.6861,47.528,47.6861,7200.0
2014-01-17 09:40:00,75.35,75.5,75.25,75.43,11400.0,47.6482,47.743,47.5849,47.6988,11400.0
2014-01-17 09:45:00,75.48,75.49,75.38,75.48,17000.0,47.7304,47.7367,47.6671,47.7304,17000.0
2014-01-17 09:50:00,75.47,75.56,75.36,75.54,11000.0,47.7241,47.781,47.6545,47.7683,11000.0
2014-01-17 09:55:00,75.55,75.67,75.48,75.67,8700.0,47.7746,47.8505,47.7304,47.8505,8700.0
2014-01-17 10:00:00,75.67,75.67,75.44,75.66,7700.0,47.8505,47.8505,47.7051,47.8442,7700.0
2014-01-17 10:05:00,75.67,75.82,75.59,75.67,19300.0,47.8505,47.9454,47.7999,47.8505,19300.0
2014-01-17 10:10:00,75.69,75.72,75.56,75.63,6500.0,47.8632,47.8821,47.781,47.8252,6500.0
2014-01-17 10:15:00,75.6,75.63,75.48,75.52,10900.0,47.8063,47.8252,47.7304,47.7557,10900.0
2014-01-17 10:20:00,75.54,75.57,75.4,75.43,7700.0,47.7683,47.7873,47.6798,47.6988,7700.0
2014-01-17 10:25:00,75.4,75.51,75.4,75.49,3700.0,47.6798,47.7493,47.6798,47.7367,3700.0
2014-01-17 10:30:00,75.53,75.61,75.5,75.61,4800.0,47.762,47.8126,47.743,47.8126,4800.0
2014-01-17 10:35:00,75.61,75.72,75.6,75.72,6000.0,47.8126,47.8821,47.8063,47.8821,6000.0
2014-01-17 10:40:00,75.67,75.73,75.63,75.63,3300.0,47.8505,47.8885,47.8252,47.8252,3300.0
2014-01-17 10:45:00,75.59,75.72,75.59,75.67,9100.0,47.7999,47.8821,47.7999,47.8505,9100.0
2014-01-17 10:50:00,75.7,75.7,75.51,75.51,3400.0,47.8695,47.8695,47.7493,47.7493,3400.0
2014-01-17 10:55:00,75.5,75.54,75.5,75.5,8500.0,47.743,47.7683,47.743,47.743,8500.0
2014-01-17 11:00:00,75.51,75.59,75.51,75.57,6600.0,47.7493,47.7999,47.7493,47.7873,6600.0
2014-01-17 11:05:00,75.59,75.6,75.53,75.53,1400.0,47.7999,47.8063,47.762,47.762,1400.0
2014-01-17 11:10:00,75.51,75.52,75.5,75.51,4600.0,47.7493,47.7557,47.743,47.7493,4600.0
2014-01-17 11:15:00,75.53,75.55,75.5,75.55,5000.0,47.762,47.7746,47.743,47.7746,5000.0
2014-01-17 11:20:00,75.57,75.59,75.52,75.52,2500.0,47.7873,47.7999,47.7557,47.7557,2500.0
2014-01-17 11:25:00,75.51,75.53,75.5,75.5,2700.0,47.7493,47.762,47.743,47.743,2700.0
2014-01-17 11:30:00,75.5,75.53,75.5,75.5,4600.0,47.743,47.762,47.743,47.743,4600.0
2014-01-17 11:35:00,75.5,75.55,75.48,75.55,9100.0,47.743,47.7746,47.7304,47.7746,9100.0
2014-01-17 11:40:00,75.52,75.56,75.5,75.52,2900.0,47.7557,47.781,47.743,47.7557,2900.0
2014-01-17 11:45:00,75.53,75.53,75.5,75.5,5700.0,47.762,47.762,47.743,47.743,5700.0
2014-01-17 11:50:00,75.5,75.55,75.49,75.5,7400.0,47.743,47.7746,47.7367,47.743,7400.0
2014-01-17 11:55:00,75.5,75.53,75.49,75.5,8000.0,47.743,47.762,47.7367,47.743,8000.0
2014-01-17 12:00:00,75.49,75.62,75.49,75.62,10200.0,47.7367,47.8189,47.7367,47.8189,10200.0
2014-01-17 12:05:00,75.62,75.64,75.62,75.62,7100.0,47.8189,47.8316,47.8189,47.8189,7100.0
2014-01-17 12:10:00,75.61,75.62,75.53,75.53,4300.0,47.8126,47.8189,47.762,47.762,4300.0
2014-01-17 12:15:00,75.53,75.54,75.51,75.51,3400.0,47.762,47.7683,47.7493,47.7493,3400.0
2014-01-17 12:20:00,75.52,75.56,75.52,75.52,3500.0,47.7557,47.781,47.7557,47.7557,3500.0
2014-01-17 12:25:00,75.52,75.54,75.5,75.51,4700.0,47.7557,47.7683,47.743,47.7493,4700.0
2014-01-17 12:30:00,75.51,75.54,75.5,75.52,7900.0,47.7493,47.7683,47.743,47.7557,7900.0
2014-01-17 12:35:00,75.52,75.53,75.52,75.52,2900.0,47.7557,47.762,47.7557,47.7557,2900.0
2014-01-17 12:40:00,75.52,75.54,75.5,75.53,225700.0,47.7557,47.7683,47.743,47.762,225700.0
2014-01-17 12:45:00,75.53,75.61,75.53,75.56,6700.0,47.762,47.8126,47.762,47.781,6700.0
2014-01-17 12:50:00,75.56,75.59,75.53,75.56,11900.0,47.781,47.7999,47.762,47.781,11900.0
2014-01-17 12:55:00,75.56,75.59,75.56,75.57,3700.0,47.781,47.7999,47.781,47.7873,3700.0
2014-01-17 13:00:00,75.54,75.54,75.51,75.52,104500.0,47.7683,47.7683,47.7493,47.7557,104500.0
2014-01-17 13:05:00,75.51,75.52,75.5,75.5,13700.0,47.7493,47.7557,47.743,47.743,13700.0
2014-01-17 13:10:00,75.5,75.52,75.48,75.51,16100.0,47.743,47.7557,47.7304,47.7493,16100.0
2014-01-17 13:15:00,75.51,75.56,75.49,75.53,11200.0,47.7493,47.781,47.7367,47.762,11200.0
2014-01-17 13:20:00,75.51,75.54,75.51,75.53,3800.0,47.7493,47.7683,47.7493,47.762,3800.0
2014-01-17 13:25:00,75.52,75.55,75.51,75.51,5800.0,47.7557,47.7746,47.7493,47.7493,5800.0
2014-01-17 13:30:00,75.52,75.52,75.49,75.51,9000.0,47.7557,47.7557,47.7367,47.7493,9000.0
2014-01-17 13:35:00,75.5,75.53,75.49,75.52,12800.0,47.743,47.762,47.7367,47.7557,12800.0
2014-01-17 13:40:00,75.52,75.52,75.5,75.52,10900.0,47.7557,47.7557,47.743,47.7557,10900.0
2014-01-17 13:45:00,75.52,75.58,75.51,75.55,17300.0,47.7557,47.7936,47.7493,47.7746,17300.0
2014-01-17 13:50:00,75.56,75.6,75.56,75.57,3200.0,47.781,47.8063,47.781,47.7873,3200.0
2014-01-17 13:55:00,75.6,75.66,75.58,75.58,12500.0,47.8063,47.8442,47.7936,47.7936,12500.0
2014-01-17 14:00:00,75.56,75.63,75.56,75.63,14300.0,47.781,47.8252,47.781,47.8252,14300.0
2014-01-17 14:05:00,75.61,75.63,75.59,75.62,8000.0,47.8126,47.8252,47.7999,47.8189,8000.0
2014-01-17 14:10:00,75.63,75.64,75.54,75.54,5100.0,47.8252,47.8316,47.7683,47.7683,5100.0
2014-01-17 14:15:00,75.54,75.55,75.5,75.51,7000.0,47.7683,47.7746,47.743,47.7493,7000.0
2014-01-17 14:20:00,75.51,75.53,75.5,75.51,8100.0,47.7493,47.762,47.743,47.7493,8100.0
2014-01-17 14:25:00,75.51,75.52,75.5,75.52,2100.0,47.7493,47.7557,47.743,47.7557,2100.0
2014-01-17 14:30:00,75.52,75.52,75.5,75.52,15800.0,47.7557,47.7557,47.743,47.7557,15800.0
2014-01-17 14:35:00,75.51,75.54,75.51,75.52,12300.0,47.7493,47.7683,47.7493,47.7557,12300.0
2014-01-17 14:40:00,75.53,75.53,75.5,75.51,5700.0,47.762,47.762,47.743,47.7493,5700.0
2014-01-17 14:45:00,75.51,75.52,75.5,75.5,13800.0,47.7493,47.7557,47.743,47.743,13800.0
2014-01-17 14:50:00,75.5,75.52,75.5,75.5,7800.0,47.743,47.7557,47.743,47.743,7800.0
2014-01-17 14:55:00,75.5,75.51,75.43,75.46,15400.0,47.743,47.7493,47.6988,47.7177,15400.0
2014-01-17 15:00:00,75.48,75.51,75.48,75.5,9600.0,47.7304,47.7493,47.7304,47.743,9600.0
2014-01-17 15:05:00,75.5,75.52,75.49,75.51,19000.0,47.743,47.7557,47.7367,47.7493,19000.0
2014-01-17 15:10:00,75.49,75.52,75.49,75.51,20300.0,47.7367,47.7557,47.7367,47.7493,20300.0
2014-01-17 15:15:00,75.51,75.52,75.47,75.5,21400.0,47.7493,47.7557,47.7241,47.743,21400.0
2014-01-17 15:20:00,75.5,75.52,75.49,75.5,14300.0,47.743,47.7557,47.7367,47.743,14300.0
2014-01-17 15:25:00,75.51,75.52,75.49,75.5,19200.0,47.7493,47.7557,47.7367,47.743,19200.0
2014-01-17 15:30:00,75.49,75.5,75.3,75.36,38700.0,47.7367,47.743,47.6166,47.6545,38700.0
2014-01-17 15:35:00,75.35,75.45,75.35,75.36,25800.0,47.6482,47.7114,47.6482,47.6545,25800.0
2014-01-17 15:40:00,75.37,75.42,75.36,75.39,36800.0,47.6608,47.6924,47.6545,47.6735,36800.0
2014-01-17 15:45:00,75.39,75.46,75.39,75.46,33500.0,47.6735,47.7177,47.6735,47.7177,33500.0
2014-01-17 15:50:00,75.47,75.52,75.44,75.45,50700.0,47.7241,47.7557,47.7051,47.7114,50700.0
2014-01-17 15:55:00,75.47,75.49,75.44,75.48,74100.0,47.7241,47.7367,47.7051,47.7304,74100.0
2014-01-21 09:30:00,75.61,76.1,75.61,75.9,31500.0,47.8126,48.1224,47.8126,47.996,31500.0
2014-01-21 09:35:00,75.88,75.94,75.6,75.6,12800.0,47.9833,48.0213,47.8063,47.8063,12800.0
2014-01-21 09:40:00,75.62,75.76,75.58,75.58,8000.0,47.8189,47.9074,47.7936,47.7936,8000.0
2014-01-21 09:45:00,75.59,75.78,75.57,75.76,10200.0,47.7999,47.9201,47.7873,47.9074,10200.0
2014-01-21 09:50:00,75.74,75.8,75.65,75.68,13000.0,47.8948,47.9327,47.8379,47.8568,13000.0
2014-01-21 09:55:00,75.67,75.78,75.65,75.72,10400.0,47.8505,47.9201,47.8379,47.8821,10400.0
2014-01-21 10:00:00,75.73,75.76,75.63,75.7,9000.0,47.8885,47.9074,47.8252,47.8695,9000.0
2014-01-21 10:05:00,75.71,75.78,75.69,75.72,33000.0,47.8758,47.9201,47.8632,47.8821,33000.0
2014-01-21 10:10:00,75.73,75.8,75.71,75.77,34600.0,47.8885,47.9327,47.8758,47.9138,34600.0
2014-01-21 10:15:00,75.73,75.78,75.73,75.77,8300.0,47.8885,47.9201,47.8885,47.9138,8300.0
2014-01-21 10:20:00,75.79,75.79,75.74,75.77,6100.0,47.9264,47.9264,47.8948,47.9138,6100.0
2014-01-21 10:25:00,75.76,75.89,75.76,75.89,4700.0,47.9074,47.9896,47.9074,47.9896,4700.0
2014-01-21 10:30:00,75.88,75.88,75.75,75.76,4200.0,47.9833,47.9833,47.9011,47.9074,4200.0
2014-01-21 10:35:00,75.8,75.86,75.8,75.86,3400.0,47.9327,47.9707,47.9327,47.9707,3400.0
2014-01-21 10:40:00,75.87,75.89,75.77,75.77,3500.0,47.977,47.9896,47.9138,47.9138,3500.0
2014-01-21 10:45:00,75.76,75.79,75.75,75.79,7700.0,47.9074,47.9264,47.9011,47.9264,7700.0
2014-01-21 10:50:00,75.78,75.79,75.75,75.79,2800.0,47.9201,47.9264,47.9011,47.9264,2800.0
2014-01-21 10:55:00,75.78,75.85,75.78,75.83,5500.0,47.9201,47.9643,47.9201,47.9517,5500.0
2014-01-21 11:00:00,75.82,75.91,75.8,75.91,14000.0,47.9454,48.0023,47.9327,48.0023,14000.0
2014-01-21 11:05:00,75.9,75.92,75.8,75.83,24300.0,47.996,48.0086,47.9327,47.9517,24300.0
2014-01-21 11:10:00,75.81,75.84,75.67,75.76,18700.0,47.9391,47.958,47.8505,47.9074,18700.0
2014-01-21 11:15:00,75.74,75.82,75.73,75.74,9600.0,47.8948,47.9454,47.8885,47.8948,9600.0
2014-01-21 11:20:00,75.73,75.81,75.73,75.78,8800.0,47.8885,47.9391,47.8885,47.9201,8800.0
2014-01-21 11:25:00,75.76,75.79,75.74,75.78,8200.0,47.9074,47.9264,47.8948,47.9201,8200.0
2014-01-21 11:30:00,75.77,75.82,75.75,75.81,8100.0,47.9138,47.9454,47.9011,47.9391,8100.0
2014-01-21 11:35:00,75.81,75.87,75.79,75.83,10300.0,47.9391,47.977,47.9264,47.9517,10300.0
2014-01-21 11:40:00,75.84,75.85,75.8,75.82,15600.0,47.958,47.9643,47.9327,47.9454,15600.0
2014-01-21 11:45:00,75.81,75.83,75.75,75.76,8600.0,47.9391,47.9517,47.9011,47.9074,8600.0
2014-01-21 11:50:00,75.76,75.78,75.73,75.77,23400.0,47.9074,47.9201,47.8885,47.9138,23400.0
2014-01-21 11:55:00,75.76,75.83,75.75,75.83,6300.0,47.9074,47.9517,47.9011,47.9517,6300.0
2014-01-21 12:00:00,75.8,75.83,75.74,75.76,8800.0,47.9327,47.9517,47.8948,47.9074,8800.0
2014-01-21 12:05:00,75.75,75.81,75.73,75.76,17500.0,47.9011,47.9391,47.8885,47.9074,17500.0
2014-01-21 12:10:00,75.76,75.77,75.74,75.77,8000.0,47.9074,47.9138,47.8948,47.9138,8000.0
2014-01-21 12:15:00,75.75,75.79,75.75,75.76,9200.0,47.9011,47.9264,47.9011,47.9074,9200.0
2014-01-21 12:20:00,75.77,75.89,75.77,75.89,7800.0,47.9138,47.9896,47.9138,47.9896,7800.0
2014-01-21 12:25:00,75.86,75.9,75.85,75.87,4400.0,47.9707,47.996,47.9643,47.977,4400.0
2014-01-21 12:30:00,75.88,75.89,75.83,75.84,7900.0,47.9833,47.9896,47.9517,47.958,7900.0
2014-01-21 12:35:00,75.85,75.89,75.84,75.88,5800.0,47.9643,47.9896,47.958,47.9833,5800.0
2014-01-21 12:40:00,75.89,75.93,75.87,75.87,5400.0,47.9896,48.0149,47.977,47.977,5400.0
2014-01-21 12:45:00,75.89,75.89,75.81,75.81,4300.0,47.9896,47.9896,47.9391,47.9391,4300.0
2014-01-21 12:50:00,75.8,75.83,75.78,75.81,5600.0,47.9327,47.9517,47.9201,47.9391,5600.0
2014-01-21 12:55:00,75.8,75.84,75.8,75.82,7100.0,47.9327,47.958,47.9327,47.9454,7100.0
2014-01-21 13:00:00,75.8,75.82,75.8,75.82,3200.0,47.9327,47.9454,47.9327,47.9454,3200.0
2014-01-21 13:05:00,75.81,75.92,75.8,75.88,7900.0,47.9391,48.0086,47.9327,47.9833,7900.0
2014-01-21 13:10:00,75.88,75.89,75.83,75.85,2800.0,47.9833,47.9896,47.9517,47.9643,2800.0
2014-01-21 13:15:00,75.84,75.84,75.8,75.81,6600.0,47.958,47.958,47.9327,47.9391,6600.0
2014-01-21 13:20:00,75.8,75.82,75.8,75.81,8600.0,47.9327,47.9454,47.9327,47.9391,8600.0
2014-01-21 13:25:00,75.8,75.84,75.8,75.81,18200.0,47.9327,47.958,47.9327,47.9391,18200.0
2014-01-21 13:30:00,75.81,75.93,75.81,75.93,5200.0,47.9391,48.0149,47.9391,48.0149,5200.0
2014-01-21 13:35:00,75.92,75.96,75.86,75.96,5200.0,48.0086,48.0339,47.9707,48.0339,5200.0
2014-01-21 13:40:00,75.96,75.97,75.9,75.92,6900.0,48.0339,48.0402,47.996,48.0086,6900.0
2014-01-21 13:45:00,75.9,75.94,75.88,75.89,5000.0,47.996,48.0213,47.9833,47.9896,5000.0
2014-01-21 13:50:00,75.88,75.92,75.86,75.89,6500.0,47.9833,48.0086,47.9707,47.9896,6500.0
2014-01-21 13:55:00,75.9,75.9,75.84,75.89,6000.0,47.996,47.996,47.958,47.9896,6000.0
2014-01-21 14:00:00,75.88,75.88,75.82,75.82,7000.0,47.9833,47.9833,47.9454,47.9454,7000.0
2014-01-21 14:05:00,75.82,75.82,75.8,75.81,7300.0,47.9454,47.9454,47.9327,47.9391,7300.0
2014-01-21 14:10:00,75.82,75.86,75.81,75.84,4800.0,47.9454,47.9707,47.9391,47.958,4800.0
2014-01-21 14:15:00,75.84,75.87,75.83,75.85,5500.0,47.958,47.977,47.9517,47.9643,5500.0
2014-01-21 14:20:00,75.84,75.84,75.8,75.84,7000.0,47.958,47.958,47.9327,47.958,7000.0
2014-01-21 14:25:00,75.84,75.84,75.8,75.81,8800.0,47.958,47.958,47.9327,47.9391,8800.0
2014-01-21 14:30:00,75.8,75.82,75.79,75.81,2900.0,47.9327,47.9454,47.9264,47.9391,2900.0
2014-01-21 14:35:00,75.83,75.88,75.83,75.88,5300.0,47.9517,47.9833,47.9517,47.9833,5300.0
2014-01-21 14:40:00,75.87,75.88,75.79,75.82,9500.0,47.977,47.9833,47.9264,47.9454,9500.0
2014-01-21 14:45:00,75.82,75.82,75.79,75.82,13300.0,47.9454,47.9454,47.9264,47.9454,13300.0
2014-01-21 14:50:00,75.8,75.83,75.79,75.82,13900.0,47.9327,47.9517,47.9264,47.9454,13900.0
2014-01-21 14:55:00,75.81,75.83,75.8,75.82,14400.0,47.9391,47.9517,47.9327,47.9454,14400.0
2014-01-21 15:00:00,75.8,75.83,75.8,75.8,15700.0,47.9327,47.9517,47.9327,47.9327,15700.0
2014-01-21 15:05:00,75.8,75.84,75.79,75.81,20400.0,47.9327,47.958,47.9264,47.9391,20400.0
2014-01-21 15:10:00,75.81,75.81,75.8,75.8,16200.0,47.9391,47.9391,47.9327,47.9327,16200.0
2014-01-21 15:15:00,75.8,75.83,75.79,75.8,60400.0,47.9327,47.9517,47.9264,47.9327,60400.0
2014-01-21 15:20:00,75.79,75.79,75.69,75.7,14900.0,47.9264,47.9264,47.8632,47.8695,14900.0
2014-01-21 15:25:00,75.7,75.73,75.7,75.7,11500.0,47.8695,47.8885,47.8695,47.8695,11500.0
2014-01-21 15:30:00,75.71,75.71,75.69,75.7,21500.0,47.8758,47.8758,47.8632,47.8695,21500.0
2014-01-21 15:35:00,75.7,75.73,75.7,75.72,17300.0,47.8695,47.8885,47.8695,47.8821,17300.0
2014-01-21 15:40:00,75.72,75.73,75.69,75.71,56400.0,47.8821,47.8885,47.8632,47.8758,56400.0
2014-01-21 15:45:00,75.73,75.74,75.69,75.7,42100.0,47.8885,47.8948,47.8632,47.8695,42100.0
2014-01-21 15:50:00,75.71,75.73,75.7,75.71,21000.0,47.8758,47.8885,47.8695,47.8758,21000.0
2014-01-21 15:55:00,75.71,75.74,75.67,75.74,70400.0,47.8758,47.8948,47.8505,47.8948,70400.0
2014-01-22 09:30:00,75.75,75.97,75.75,75.75,22600.0,47.9011,48.0402,47.9011,47.9011,22600.0
2014-01-22 09:35:00,75.78,76.08,75.76,75.97,7800.0,47.9201,48.1098,47.9074,48.0402,7800.0
2014-01-22 09:40:00,76.0,76.0,75.73,75.73,8100.0,48.0592,48.0592,47.8885,47.8885,8100.0
2014-01-22 09:45:00,75.75,75.88,75.74,75.79,10200.0,47.9011,47.9833,47.8948,47.9264,10200.0
2014-01-22 09:50:00,75.77,75.85,75.74,75.85,21400.0,47.9138,47.9643,47.8948,47.9643,21400.0
2014-01-22 09:55:00,75.86,75.87,75.74,75.78,30600.0,47.9707,47.977,47.8948,47.9201,30600.0
2014-01-22 10:00:00,75.76,75.83,75.7,75.7,28900.0,47.9074,47.9517,47.8695,47.8695,28900.0
2014-01-22 10:05:00,75.7,75.76,75.68,75.76,13400.0,47.8695,47.9074,47.8568,47.9074,13400.0
2014-01-22 10:10:00,75.7,75.79,75.68,75.74,28700.0,47.8695,47.9264,47.8568,47.8948,28700.0
2014-01-22 10:15:00,75.76,75.79,75.69,75.72,13800.0,47.9074,47.9264,47.8632,47.8821,13800.0
2014-01-22 10:20:00,75.74,75.74,75.7,75.73,11700.0,47.8948,47.8948,47.8695,47.8885,11700.0
2014-01-22 10:25:00,75.74,75.75,75.69,75.73,10200.0,47.8948,47.9011,47.8632,47.8885,10200.0
2014-01-22 10:30:00,75.7,75.73,75.7,75.73,2900.0,47.8695,47.8885,47.8695,47.8885,2900.0
2014-01-22 10:35:00,75.71,75.71,75.69,75.71,14100.0,47.8758,47.8758,47.8632,47.8758,14100.0
2014-01-22 10:40:00,75.7,75.77,75.69,75.75,17900.0,47.8695,47.9138,47.8632,47.9011,17900.0
2014-01-22 10:45:00,75.74,75.84,75.74,75.82,39800.0,47.8948,47.958,47.8948,47.9454,39800.0
2014-01-22 10:50:00,75.82,75.88,75.75,75.76,12300.0,47.9454,47.9833,47.9011,47.9074,12300.0
2014-01-22 10:55:00,75.75,75.78,75.74,75.75,8800.0,47.9011,47.9201,47.8948,47.9011,8800.0
2014-01-22 11:00:00,75.75,75.78,75.73,75.76,18300.0,47.9011,47.9201,47.8885,47.9074,18300.0
2014-01-22 11:05:00,75.77,75.81,75.75,75.77,16700.0,47.9138,47.9391,47.9011,47.9138,16700.0
2014-01-22 11:10:00,75.76,75.81,75.76,75.81,9600.0,47.9074,47.9391,47.9074,47.9391,9600.0
2014-01-22 11:15:00,75.79,75.79,75.75,75.75,9300.0,47.9264,47.9264,47.9011,47.9011,9300.0
2014-01-22 11:20:00,75.76,75.82,75.73,75.81,22300.0,47.9074,47.9454,47.8885,47.9391,22300.0
2014-01-22 11:25:00,75.82,75.86,75.8,75.85,10300.0,47.9454,47.9707,47.9327,47.9643,10300.0
2014-01-22 11:30:00,75.86,75.87,75.8,75.85,11300.0,47.9707,47.977,47.9327,47.9643,11300.0
2014-01-22 11:35:00,75.85,75.9,75.83,75.88,5700.0,47.9643,47.996,47.9517,47.9833,5700.0
2014-01-22 11:40:00,75.9,76.0,75.9,75.99,7100.0,47.996,48.0592,47.996,48.0529,7100.0
2014-01-22 11:45:00,75.99,76.16,75.99,76.14,31500.0,48.0529,48.1604,48.0529,48.1477,31500.0
2014-01-22 11:50:00,76.16,76.22,76.15,76.17,12500.0,48.1604,48.1983,48.1541,48.1667,12500.0
2014-01-22 11:55:00,76.19,76.19,76.09,76.1,5500.0,48.1793,48.1793,48.1161,48.1224,5500.0
2014-01-22 12:00:00,76.09,76.1,76.05,76.1,5700.0,48.1161,48.1224,48.0908,48.1224,5700.0
2014-01-22 12:05:00,76.09,76.28,76.09,76.2,12200.0,48.1161,48.2363,48.1161,48.1857,12200.0
2014-01-22 12:10:00,76.2,76.23,76.17,76.2,6300.0,48.1857,48.2046,48.1667,48.1857,6300.0
2014-01-22 12:15:00,76.18,76.19,76.16,76.17,3600.0,48.173,48.1793,48.1604,48.1667,3600.0
2014-01-22 12:20:00,76.17,76.27,76.17,76.27,4700.0,48.1667,48.2299,48.1667,48.2299,4700.0
2014-01-22 12:25:00,76.29,76.38,76.25,76.25,11200.0,48.2426,48.2995,48.2173,48.2173,11200.0
2014-01-22 12:30:00,76.24,76.25,76.19,76.21,3200.0,48.211,48.2173,48.1793,48.192,3200.0
2014-01-22 12:35:00,76.23,76.26,76.2,76.25,3600.0,48.2046,48.2236,48.1857,48.2173,3600.0
2014-01-22 12:40:00,76.26,76.33,76.26,76.27,4800.0,48.2236,48.2679,48.2236,48.2299,4800.0
2014-01-22 12:45:00,76.28,76.28,76.19,76.19,4600.0,48.2363,48.2363,48.1793,48.1793,4600.0
2014-01-22 12:50:00,76.18,76.21,76.18,76.2,2600.0,48.173,48.192,48.173,48.1857,2600.0
2014-01-22 12:55:00,76.22,76.22,76.15,76.18,2900.0,48.1983,48.1983,48.1541,48.173,2900.0
2014-01-22 13:00:00,76.19,76.23,76.08,76.08,10300.0,48.1793,48.2046,48.1098,48.1098,10300.0
2014-01-22 13:05:00,76.08,76.12,76.07,76.12,2900.0,48.1098,48.1351,48.1035,48.1351,2900.0
2014-01-22 13:10:00,76.16,76.19,76.11,76.14,10900.0,48.1604,48.1793,48.1288,48.1477,10900.0
2014-01-22 13:15:00,76.13,76.13,76.06,76.11,4900.0,48.1414,48.1414,48.0971,48.1288,4900.0
2014-01-22 13:20:00,76.14,76.14,76.06,76.06,1800.0,48.1477,48.1477,48.0971,48.0971,1800.0
2014-01-22 13:25:00,76.07,76.08,76.02,76.05,2900.0,48.1035,48.1098,48.0718,48.0908,2900.0
2014-01-22 13:30:00,76.03,76.04,75.95,75.97,5600.0,48.0782,48.0845,48.0276,48.0402,5600.0
2014-01-22 13:35:00,75.98,76.0,75.96,75.98,5100.0,48.0466,48.0592,48.0339,48.0466,5100.0
2014-01-22 13:40:00,75.98,75.99,75.93,75.98,4300.0,48.0466,48.0529,48.0149,48.0466,4300.0
2014-01-22 13:45:00,75.96,75.97,75.79,75.79,13700.0,48.0339,48.0402,47.9264,47.9264,13700.0
2014-01-22 13:50:00,75.8,75.91,75.8,75.9,4900.0,47.9327,48.0023,47.9327,47.996,4900.0
2014-01-22 13:55:00,75.92,75.93,75.84,75.9,12400.0,48.0086,48.0149,47.958,47.996,12400.0
2014-01-22 14:00:00,75.89,75.92,75.89,75.91,3100.0,47.9896,48.0086,47.9896,48.0023,3100.0
2014-01-22 14:05:00,75.91,75.95,75.91,75.94,4200.0,48.0023,48.0276,48.0023,48.0213,4200.0
2014-01-22 14:10:00,75.93,76.0,75.93,75.97,8500.0,48.0149,48.0592,48.0149,48.0402,8500.0
2014-01-22 14:15:00,75.99,76.03,75.97,76.03,4100.0,48.0529,48.0782,48.0402,48.0782,4100.0
2014-01-22 14:20:00,76.02,76.05,76.02,76.04,3300.0,48.0718,48.0908,48.0718,48.0845,3300.0
2014-01-22 14:25:00,76.04,76.07,75.96,75.97,6500.0,48.0845,48.1035,48.0339,48.0402,6500.0
2014-01-22 14:30:00,75.96,75.99,75.95,75.98,4400.0,48.0339,48.0529,48.0276,48.0466,4400.0
2014-01-22 14:35:00,75.98,76.02,75.97,76.01,4900.0,48.0466,48.0718,48.0402,48.0655,4900.0
2014-01-22 14:40:00,76.0,76.01,75.97,75.98,4600.0,48.0592,48.0655,48.0402,48.0466,4600.0
2014-01-22 14:45:00,75.98,76.01,75.93,75.95,5200.0,48.0466,48.0655,48.0149,48.0276,5200.0
2014-01-22 14:50:00,75.94,75.97,75.92,75.95,6000.0,48.0213,48.0402,48.0086,48.0276,6000.0
2014-01-22 14:55:00,75.93,75.94,75.89,75.93,5300.0,48.0149,48.0213,47.9896,48.0149,5300.0
2014-01-22 15:00:00,75.93,75.99,75.93,75.98,5600.0,48.0149,48.0529,48.0149,48.0466,5600.0
2014-01-22 15:05:00,75.98,76.01,75.96,75.97,8900.0,48.0466,48.0655,48.0339,48.0402,8900.0
2014-01-22 15:10:00,75.96,75.99,75.96,75.98,5000.0,48.0339,48.0529,48.0339,48.0466,5000.0
2014-01-22 15:15:00,75.98,76.02,75.94,76.01,9200.0,48.0466,48.0718,48.0213,48.0655,9200.0
2014-01-22 15:20:00,76.01,76.06,76.01,76.06,7600.0,48.0655,48.0971,48.0655,48.0971,7600.0
2014-01-22 15:25:00,76.07,76.08,75.96,75.96,9600.0,48.1035,48.1098,48.0339,48.0339,9600.0
2014-01-22 15:30:00,75.97,76.02,75.97,75.98,19200.0,48.0402,48.0718,48.0402,48.0466,19200.0
2014-01-22 15:35:00,75.99,76.03,75.98,76.03,13300.0,48.0529,48.0782,48.0466,48.0782,13300.0
2014-01-22 15:40:00,76.02,76.03,75.91,75.93,18000.0,48.0718,48.0782,48.0023,48.0149,18000.0
2014-01-22 15:45:00,75.91,76.0,75.88,75.88,41700.0,48.0023,48.0592,47.9833,47.9833,41700.0
2014-01-22 15:50:00,75.89,75.92,75.84,75.88,51900.0,47.9896,48.0086,47.958,47.9833,51900.0
2014-01-22 15:55:00,75.85,75.94,75.84,75.85,63500.0,47.9643,48.0213,47.958,47.9643,63500.0
2014-01-23 09:30:00,75.37,75.63,75.19,75.6,36800.0,47.6608,47.8252,47.547,47.8063,36800.0
2014-01-23 09:35:00,75.52,75.68,75.36,75.47,30300.0,47.7557,47.8568,47.6545,47.7241,30300.0
2014-01-23 09:40:00,75.48,75.62,75.38,75.57,15400.0,47.7304,47.8189,47.6671,47.7873,15400.0
2014-01-23 09:45:00,75.55,75.57,75.47,75.56,14700.0,47.7746,47.7873,47.7241,47.781,14700.0
2014-01-23 09:50:00,75.58,75.66,75.5,75.5,20800.0,47.7936,47.8442,47.743,47.743,20800.0
2014-01-23 09:55:00,75.5,75.55,75.48,75.51,13800.0,47.743,47.7746,47.7304,47.7493,13800.0
2014-01-23 10:00:00,75.5,75.57,75.39,75.45,17900.0,47.743,47.7873,47.6735,47.7114,17900.0
2014-01-23 10:05:00,75.41,75.47,75.31,75.4,16800.0,47.6861,47.7241,47.6229,47.6798,16800.0
2014-01-23 10:10:00,75.4,75.49,75.37,75.4,19900.0,47.6798,47.7367,47.6608,47.6798,19900.0
2014-01-23 10:15:00,75.4,75.52,75.35,75.46,33000.0,47.6798,47.7557,47.6482,47.7177,33000.0
2014-01-23 10:20:00,75.44,75.46,75.35,75.38,53000.0,47.7051,47.7177,47.6482,47.6671,53000.0
2014-01-23 10:25:00,75.4,75.5,75.36,75.38,17900.0,47.6798,47.743,47.6545,47.6671,17900.0
2014-01-23 10:30:00,75.4,75.48,75.36,75.48,15300.0,47.6798,47.7304,47.6545,47.7304,15300.0
2014-01-23 10:35:00,75.44,75.47,75.38,75.4,10500.0,47.7051,47.7241,47.6671,47.6798,10500.0
2014-01-23 10:40:00,75.39,75.47,75.36,75.47,15600.0,47.6735,47.7241,47.6545,47.7241,15600.0
2014-01-23 10:45:00,75.45,75.46,75.39,75.41,8400.0,47.7114,47.7177,47.6735,47.6861,8400.0
2014-01-23 10:50:00,75.4,75.45,75.39,75.44,31200.0,47.6798,47.7114,47.6735,47.7051,31200.0
2014-01-23 10:55:00,75.44,75.46,75.39,75.4,28100.0,47.7051,47.7177,47.6735,47.6798,28100.0
2014-01-23 11:00:00,75.4,75.46,75.39,75.45,47100.0,47.6798,47.7177,47.6735,47.7114,47100.0
2014-01-23 11:05:00,75.4,75.49,75.4,75.45,18600.0,47.6798,47.7367,47.6798,47.7114,18600.0
2014-01-23 11:10:00,75.43,75.45,75.4,75.43,26500.0,47.6988,47.7114,47.6798,47.6988,26500.0
2014-01-23 11:15:00,75.44,75.56,75.41,75.5,18800.0,47.7051,47.781,47.6861,47.743,18800.0
2014-01-23 11:20:00,75.5,75.54,75.46,75.5,12800.0,47.743,47.7683,47.7177,47.743,12800.0
2014-01-23 11:25:00,75.5,75.57,75.43,75.54,27700.0,47.743,47.7873,47.6988,47.7683,27700.0
2014-01-23 11:30:00,75.53,75.61,75.41,75.43,40100.0,47.762,47.8126,47.6861,47.6988,40100.0
2014-01-23 11:35:00,75.41,75.43,75.39,75.43,20000.0,47.6861,47.6988,47.6735,47.6988,20000.0
2014-01-23 11:40:00,75.41,75.46,75.41,75.46,4700.0,47.6861,47.7177,47.6861,47.7177,4700.0
2014-01-23 11:45:00,75.49,75.55,75.44,75.44,11300.0,47.7367,47.7746,47.7051,47.7051,11300.0
2014-01-23 11:50:00,75.45,75.5,75.43,75.49,10700.0,47.7114,47.743,47.6988,47.7367,10700.0
2014-01-23 11:55:00,75.5,75.65,75.44,75.65,15300.0,47.743,47.8379,47.7051,47.8379,15300.0
2014-01-23 12:00:00,75.68,75.72,75.48,75.53,12300.0,47.8568,47.8821,47.7304,47.762,12300.0
2014-01-23 12:05:00,75.51,75.53,75.4,75.43,7800.0,47.7493,47.762,47.6798,47.6988,7800.0
2014-01-23 12:10:00,75.44,75.45,75.39,75.4,15500.0,47.7051,47.7114,47.6735,47.6798,15500.0
2014-01-23 12:15:00,75.4,75.42,75.4,75.4,9300.0,47.6798,47.6924,47.6798,47.6798,9300.0
2014-01-23 12:20:00,75.4,75.44,75.39,75.41,28200.0,47.6798,47.7051,47.6735,47.6861,28200.0
2014-01-23 12:25:00,75.41,75.48,75.4,75.43,24900.0,47.6861,47.7304,47.6798,47.6988,24900.0
2014-01-23 12:30:00,75.42,75.54,75.42,75.45,41400.0,47.6924,47.7683,47.6924,47.7114,41400.0
2014-01-23 12:35:00,75.45,75.47,75.42,75.45,24400.0,47.7114,47.7241,47.6924,47.7114,24400.0
2014-01-23 12:40:00,75.46,75.54,75.45,75.48,13400.0,47.7177,47.7683,47.7114,47.7304,13400.0
2014-01-23 12:45:00,75.45,75.55,75.44,75.52,7600.0,47.7114,47.7746,47.7051,47.7557,7600.0
2014-01-23 12:50:00,75.52,75.52,75.46,75.48,11000.0,47.7557,47.7557,47.7177,47.7304,11000.0
2014-01-23 12:55:00,75.48,75.55,75.45,75.52,29700.0,47.7304,47.7746,47.7114,47.7557,29700.0
2014-01-23 13:00:00,75.5,75.52,75.45,75.48,19500.0,47.743,47.7557,47.7114,47.7304,19500.0
2014-01-23 13:05:00,75.48,75.56,75.47,75.51,22300.0,47.7304,47.781,47.7241,47.7493,22300.0
2014-01-23 13:10:00,75.49,75.56,75.47,75.49,19700.0,47.7367,47.781,47.7241,47.7367,19700.0
2014-01-23 13:15:00,75.5,75.66,75.5,75.65,22600.0,47.743,47.8442,47.743,47.8379,22600.0
2014-01-23 13:20:00,75.65,75.7,75.56,75.67,13600.0,47.8379,47.8695,47.781,47.8505,13600.0
2014-01-23 13:25:00,75.64,75.67,75.53,75.57,15900.0,47.8316,47.8505,47.762,47.7873,15900.0
2014-01-23 13:30:00,75.54,75.56,75.48,75.51,8200.0,47.7683,47.781,47.7304,47.7493,8200.0
2014-01-23 13:35:00,75.52,75.54,75.48,75.5,16100.0,47.7557,47.7683,47.7304,47.743,16100.0
2014-01-23 13:40:00,75.5,75.55,75.31,75.37,44100.0,47.743,47.7746,47.6229,47.6608,44100.0
2014-01-23 13:45:00,75.36,75.42,75.24,75.31,19100.0,47.6545,47.6924,47.5786,47.6229,19100.0
2014-01-23 13:50:00,75.31,75.35,75.3,75.35,16100.0,47.6229,47.6482,47.6166,47.6482,16100.0
2014-01-23 13:55:00,75.35,75.38,75.33,75.36,17600.0,47.6482,47.6671,47.6355,47.6545,17600.0
2014-01-23 14:00:00,75.36,75.4,75.35,75.38,15500.0,47.6545,47.6798,47.6482,47.6671,15500.0
2014-01-23 14:05:00,75.39,75.42,75.36,75.39,24000.0,47.6735,47.6924,47.6545,47.6735,24000.0
2014-01-23 14:10:00,75.38,75.51,75.35,75.49,35800.0,47.6671,47.7493,47.6482,47.7367,35800.0
2014-01-23 14:15:00,75.49,75.59,75.47,75.57,14500.0,47.7367,47.7999,47.7241,47.7873,14500.0
2014-01-23 14:20:00,75.58,75.59,75.37,75.38,29800.0,47.7936,47.7999,47.6608,47.6671,29800.0
2014-01-23 14:25:00,75.39,75.42,75.36,75.4,11500.0,47.6735,47.6924,47.6545,47.6798,11500.0
2014-01-23 14:30:00,75.39,75.45,75.37,75.4,15800.0,47.6735,47.7114,47.6608,47.6798,15800.0
2014-01-23 14:35:00,75.41,75.42,75.38,75.41,11800.0,47.6861,47.6924,47.6671,47.6861,11800.0
2014-01-23 14:40:00,75.4,75.44,75.38,75.44,7600.0,47.6798,47.7051,47.6671,47.7051,7600.0
2014-01-23 14:45:00,75.44,75.49,75.42,75.45,10400.0,47.7051,47.7367,47.6924,47.7114,10400.0
2014-01-23 14:50:00,75.44,75.48,75.44,75.46,8700.0,47.7051,47.7304,47.7051,47.7177,8700.0
2014-01-23 14:55:00,75.47,75.53,75.47,75.52,14700.0,47.7241,47.762,47.7241,47.7557,14700.0
2014-01-23 15:00:00,75.53,75.54,75.47,75.53,21300.0,47.762,47.7683,47.7241,47.762,21300.0
2014-01-23 15:05:00,75.53,75.62,75.5,75.54,23900.0,47.762,47.8189,47.743,47.7683,23900.0
2014-01-23 15:10:00,75.55,75.56,75.53,75.53,17700.0,47.7746,47.781,47.762,47.762,17700.0
2014-01-23 15:15:00,75.55,75.58,75.53,75.56,11800.0,47.7746,47.7936,47.762,47.781,11800.0
2014-01-23 15:20:00,75.56,75.56,75.52,75.54,16100.0,47.781,47.781,47.7557,47.7683,16100.0
2014-01-23 15:25:00,75.54,75.57,75.53,75.53,21500.0,47.7683,47.7873,47.762,47.762,21500.0
2014-01-23 15:30:00,75.54,75.59,75.51,75.59,28800.0,47.7683,47.7999,47.7493,47.7999,28800.0
2014-01-23 15:35:00,75.58,75.66,75.57,75.58,23100.0,47.7936,47.8442,47.7873,47.7936,23100.0
2014-01-23 15:40:00,75.59,75.59,75.5,75.55,30300.0,47.7999,47.7999,47.743,47.7746,30300.0
2014-01-23 15:45:00,75.55,75.61,75.5,75.52,29400.0,47.7746,47.8126,47.743,47.7557,29400.0
2014-01-23 15:50:00,75.52,75.55,75.46,75.5,43100.0,47.7557,47.7746,47.7177,47.743,43100.0
2014-01-23 15:55:00,75.5,75.53,75.48,75.52,68900.0,47.743,47.762,47.7304,47.7557,68900.0
2014-01-24 09:30:00,75.01,75.31,75.0,75.23,25800.0,47.4332,47.6229,47.4268,47.5723,25800.0
2014-01-24 09:35:00,75.19,75.21,75.05,75.09,47100.0,47.547,47.5596,47.4585,47.4838,47100.0
2014-01-24 09:40:00,75.07,75.17,75.06,75.1,24300.0,47.4711,47.5343,47.4648,47.4901,24300.0
2014-01-24 09:45:00,75.08,75.19,75.06,75.12,50200.0,47.4774,47.547,47.4648,47.5027,50200.0
2014-01-24 09:50:00,75.14,75.19,75.07,75.17,14100.0,47.5154,47.547,47.4711,47.5343,14100.0
2014-01-24 09:55:00,75.19,75.21,75.12,75.15,35300.0,47.547,47.5596,47.5027,47.5217,35300.0
2014-01-24 10:00:00,75.14,75.22,75.12,75.19,8100.0,47.5154,47.566,47.5027,47.547,8100.0
2014-01-24 10:05:00,75.19,75.25,75.16,75.2,14200.0,47.547,47.5849,47.528,47.5533,14200.0
2014-01-24 10:10:00,75.21,75.26,75.16,75.21,12400.0,47.5596,47.5913,47.528,47.5596,12400.0
2014-01-24 10:15:00,75.22,75.22,75.05,75.09,37800.0,47.566,47.566,47.4585,47.4838,37800.0
2014-01-24 10:20:00,75.08,75.09,74.94,74.94,52800.0,47.4774,47.4838,47.3889,47.3889,52800.0
2014-01-24 10:25:00,74.93,75.0,74.88,74.99,37400.0,47.3826,47.4268,47.351,47.4205,37400.0
2014-01-24 10:30:00,74.99,75.02,74.75,74.79,21300.0,47.4205,47.4395,47.2688,47.294,21300.0
2014-01-24 10:35:00,74.77,74.9,74.77,74.8,12200.0,47.2814,47.3636,47.2814,47.3004,12200.0
2014-01-24 10:40:00,74.8,74.82,74.62,74.69,24300.0,47.3004,47.313,47.1865,47.2308,24300.0
2014-01-24 10:45:00,74.65,74.8,74.63,74.76,32600.0,47.2055,47.3004,47.1929,47.2751,32600.0
2014-01-24 10:50:00,74.77,74.84,74.75,74.79,7200.0,47.2814,47.3257,47.2688,47.294,7200.0
2014-01-24 10:55:00,74.81,74.84,74.69,74.69,11300.0,47.3067,47.3257,47.2308,47.2308,11300.0
2014-01-24 11:00:00,74.69,74.82,74.66,74.82,16100.0,47.2308,47.313,47.2118,47.313,16100.0
2014-01-24 11:05:00,74.82,74.9,74.63,74.64,16400.0,47.313,47.3636,47.1929,47.1992,16400.0
2014-01-24 11:10:00,74.64,74.7,74.58,74.59,14100.0,47.1992,47.2371,47.1613,47.1676,14100.0
2014-01-24 11:15:00,74.58,74.71,74.58,74.65,24500.0,47.1613,47.2435,47.1613,47.2055,24500.0
2014-01-24 11:20:00,74.67,74.79,74.65,74.76,37500.0,47.2182,47.294,47.2055,47.2751,37500.0
2014-01-24 11:25:00,74.75,74.81,74.58,74.58,25100.0,47.2688,47.3067,47.1613,47.1613,25100.0
2014-01-24 11:30:00,74.61,74.79,74.56,74.75,44500.0,47.1802,47.294,47.1486,47.2688,44500.0
2014-01-24 11:35:00,74.77,74.88,74.75,74.86,9700.0,47.2814,47.351,47.2688,47.3383,9700.0
2014-01-24 11:40:00,74.86,74.95,74.83,74.86,26700.0,47.3383,47.3952,47.3193,47.3383,26700.0
2014-01-24 11:45:00,74.83,74.95,74.82,74.89,15100.0,47.3193,47.3952,47.313,47.3573,15100.0
2014-01-24 11:50:00,74.89,74.99,74.88,74.95,14100.0,47.3573,47.4205,47.351,47.3952,14100.0
2014-01-24 11:55:00,74.95,75.03,74.95,75.01,11700.0,47.3952,47.4458,47.3952,47.4332,11700.0
2014-01-24 12:00:00,75.01,75.05,74.95,74.97,26600.0,47.4332,47.4585,47.3952,47.4079,26600.0
2014-01-24 12:05:00,74.97,75.02,74.93,74.96,8100.0,47.4079,47.4395,47.3826,47.4015,8100.0
2014-01-24 12:10:00,74.97,75.02,74.95,74.97,14400.0,47.4079,47.4395,47.3952,47.4079,14400.0
2014-01-24 12:15:00,75.0,75.09,75.0,75.03,7700.0,47.4268,47.4838,47.4268,47.4458,7700.0
2014-01-24 12:20:00,75.0,75.04,74.95,74.96,4100.0,47.4268,47.4521,47.3952,47.4015,4100.0
2014-01-24 12:25:00,74.97,75.03,74.92,74.93,6700.0,47.4079,47.4458,47.3763,47.3826,6700.0
2014-01-24 12:30:00,74.92,74.94,74.82,74.82,8700.0,47.3763,47.3889,47.313,47.313,8700.0
2014-01-24 12:35:00,74.86,74.94,74.82,74.91,11300.0,47.3383,47.3889,47.313,47.3699,11300.0
2014-01-24 12:40:00,74.92,74.93,74.83,74.83,7700.0,47.3763,47.3826,47.3193,47.3193,7700.0
2014-01-24 12:45:00,74.84,74.89,74.8,74.82,15400.0,47.3257,47.3573,47.3004,47.313,15400.0
2014-01-24 12:50:00,74.82,74.84,74.8,74.82,8500.0,47.313,47.3257,47.3004,47.313,8500.0
2014-01-24 12:55:00,74.83,74.83,74.77,74.8,9900.0,47.3193,47.3193,47.2814,47.3004,9900.0
2014-01-24 13:00:00,74.77,74.79,74.65,74.65,7100.0,47.2814,47.294,47.2055,47.2055,7100.0
2014-01-24 13:05:00,74.64,74.72,74.63,74.67,7600.0,47.1992,47.2498,47.1929,47.2182,7600.0
2014-01-24 13:10:00,74.69,74.77,74.66,74.77,6800.0,47.2308,47.2814,47.2118,47.2814,6800.0
2014-01-24 13:15:00,74.75,74.79,74.7,74.74,4100.0,47.2688,47.294,47.2371,47.2624,4100.0
2014-01-24 13:20:00,74.74,74.76,74.66,74.72,21400.0,47.2624,47.2751,47.2118,47.2498,21400.0
2014-01-24 13:25:00,74.73,74.78,74.69,74.69,13000.0,47.2561,47.2877,47.2308,47.2308,13000.0
2014-01-24 13:30:00,74.71,74.73,74.66,74.67,4400.0,47.2435,47.2561,47.2118,47.2182,4400.0
2014-01-24 13:35:00,74.66,74.69,74.62,74.65,24400.0,47.2118,47.2308,47.1865,47.2055,24400.0
2014-01-24 13:40:00,74.68,74.7,74.65,74.67,7900.0,47.2245,47.2371,47.2055,47.2182,7900.0
2014-01-24 13:45:00,74.65,74.8,74.65,74.78,10400.0,47.2055,47.3004,47.2055,47.2877,10400.0
2014-01-24 13:50:00,74.79,74.94,74.79,74.92,18400.0,47.294,47.3889,47.294,47.3763,18400.0
2014-01-24 13:55:00,74.91,74.95,74.88,74.95,16000.0,47.3699,47.3952,47.351,47.3952,16000.0
2014-01-24 14:00:00,74.92,74.95,74.73,74.78,15500.0,47.3763,47.3952,47.2561,47.2877,15500.0
2014-01-24 14:05:00,74.77,74.84,74.71,74.73,17800.0,47.2814,47.3257,47.2435,47.2561,17800.0
2014-01-24 14:10:00,74.74,74.74,74.6,74.6,9300.0,47.2624,47.2624,47.1739,47.1739,9300.0
2014-01-24 14:15:00,74.6,74.64,74.57,74.59,12600.0,47.1739,47.1992,47.1549,47.1676,12600.0
2014-01-24 14:20:00,74.57,74.59,74.51,74.56,17500.0,47.1549,47.1676,47.117,47.1486,17500.0
2014-01-24 14:25:00,74.57,74.63,74.53,74.54,17200.0,47.1549,47.1929,47.1296,47.136,17200.0
2014-01-24 14:30:00,74.54,74.66,74.52,74.62,11800.0,47.136,47.2118,47.1233,47.1865,11800.0
2014-01-24 14:35:00,74.61,74.63,74.53,74.62,11300.0,47.1802,47.1929,47.1296,47.1865,11300.0
2014-01-24 14:40:00,74.6,74.61,74.54,74.57,9200.0,47.1739,47.1802,47.136,47.1549,9200.0
2014-01-24 14:45:00,74.58,74.6,74.54,74.57,11600.0,47.1613,47.1739,47.136,47.1549,11600.0
2014-01-24 14:50:00,74.57,74.59,74.51,74.51,10800.0,47.1549,47.1676,47.117,47.117,10800.0
2014-01-24 14:55:00,74.51,74.54,74.45,74.52,19000.0,47.117,47.136,47.079,47.1233,19000.0
2014-01-24 15:00:00,74.53,74.53,74.43,74.46,33500.0,47.1296,47.1296,47.0664,47.0854,33500.0
2014-01-24 15:05:00,74.47,74.5,74.43,74.48,15400.0,47.0917,47.1107,47.0664,47.098,15400.0
2014-01-24 15:10:00,74.45,74.47,74.26,74.31,18400.0,47.079,47.0917,46.9589,46.9905,18400.0
2014-01-24 15:15:00,74.31,74.34,74.2,74.34,54700.0,46.9905,47.0095,46.921,47.0095,54700.0
2014-01-24 15:20:00,74.34,74.4,74.28,74.39,28600.0,47.0095,47.0474,46.9715,47.0411,28600.0
2014-01-24 15:25:00,74.36,74.52,74.32,74.52,64000.0,47.0221,47.1233,46.9968,47.1233,64000.0
2014-01-24 15:30:00,74.52,74.75,74.48,74.75,75600.0,47.1233,47.2688,47.098,47.2688,75600.0
2014-01-24 15:35:00,74.74,74.78,74.68,74.72,112400.0,47.2624,47.2877,47.2245,47.2498,112400.0
2014-01-24 15:40:00,74.73,74.77,74.7,74.73,79800.0,47.2561,47.2814,47.2371,47.2561,79800.0
2014-01-24 15:45:00,74.72,74.74,74.56,74.61,201600.0,47.2498,47.2624,47.1486,47.1802,201600.0
2014-01-24 15:50:00,74.56,74.66,74.48,74.63,104200.0,47.1486,47.2118,47.098,47.1929,104200.0
2014-01-24 15:55:00,74.63,74.66,74.36,74.45,193200.0,47.1929,47.2118,47.0221,47.079,193200.0
2014-01-27 09:30:00,74.43,74.67,74.38,74.42,58600.0,47.0664,47.2182,47.0348,47.0601,58600.0
2014-01-27 09:35:00,74.39,74.58,74.34,74.5,15800.0,47.0411,47.1613,47.0095,47.1107,15800.0
2014-01-27 09:40:00,74.52,74.87,74.52,74.79,9900.0,47.1233,47.3446,47.1233,47.294,9900.0
2014-01-27 09:45:00,74.81,75.05,74.71,74.83,15500.0,47.3067,47.4585,47.2435,47.3193,15500.0
2014-01-27 09:50:00,74.84,74.84,74.62,74.83,8700.0,47.3257,47.3257,47.1865,47.3193,8700.0
2014-01-27 09:55:00,74.83,75.01,74.76,74.94,7800.0,47.3193,47.4332,47.2751,47.3889,7800.0
2014-01-27 10:00:00,74.96,74.96,74.69,74.78,10000.0,47.4015,47.4015,47.2308,47.2877,10000.0
2014-01-27 10:05:00,74.75,74.87,74.73,74.75,7300.0,47.2688,47.3446,47.2561,47.2688,7300.0
2014-01-27 10:10:00,74.76,74.86,74.72,74.83,22800.0,47.2751,47.3383,47.2498,47.3193,22800.0
2014-01-27 10:15:00,74.84,74.91,74.83,74.85,20300.0,47.3257,47.3699,47.3193,47.332,20300.0
2014-01-27 10:20:00,74.85,74.87,74.8,74.82,17100.0,47.332,47.3446,47.3004,47.313,17100.0
2014-01-27 10:25:00,74.81,74.84,74.52,74.53,41200.0,47.3067,47.3257,47.1233,47.1296,41200.0
2014-01-27 10:30:00,74.6,74.67,74.58,74.61,13300.0,47.1739,47.2182,47.1613,47.1802,13300.0
2014-01-27 10:35:00,74.64,74.66,74.52,74.55,46100.0,47.1992,47.2118,47.1233,47.1423,46100.0
2014-01-27 10:40:00,74.56,74.78,74.53,74.76,12200.0,47.1486,47.2877,47.1296,47.2751,12200.0
2014-01-27 10:45:00,74.75,74.82,74.73,74.77,13200.0,47.2688,47.313,47.2561,47.2814,13200.0
2014-01-27 10:50:00,74.77,74.85,74.75,74.8,121700.0,47.2814,47.332,47.2688,47.3004,121700.0
2014-01-27 10:55:00,74.79,74.8,74.62,74.63,30800.0,47.294,47.3004,47.1865,47.1929,30800.0
2014-01-27 11:00:00,74.63,74.67,74.54,74.6,26800.0,47.1929,47.2182,47.136,47.1739,26800.0
2014-01-27 11:05:00,74.6,74.64,74.53,74.53,36700.0,47.1739,47.1992,47.1296,47.1296,36700.0
2014-01-27 11:10:00,74.6,74.6,74.48,74.54,55800.0,47.1739,47.1739,47.098,47.136,55800.0
2014-01-27 11:15:00,74.52,74.59,74.46,74.51,78400.0,47.1233,47.1676,47.0854,47.117,78400.0
2014-01-27 11:20:00,74.5,74.57,74.44,74.55,19000.0,47.1107,47.1549,47.0727,47.1423,19000.0
2014-01-27 11:25:00,74.56,74.6,74.46,74.54,68100.0,47.1486,47.1739,47.0854,47.136,68100.0
2014-01-27 11:30:00,74.52,74.55,74.45,74.54,20200.0,47.1233,47.1423,47.079,47.136,20200.0
2014-01-27 11:35:00,74.55,74.57,74.4,74.4,33400.0,47.1423,47.1549,47.0474,47.0474,33400.0
2014-01-27 11:40:00,74.42,74.43,74.35,74.35,37300.0,47.0601,47.0664,47.0158,47.0158,37300.0
2014-01-27 11:45:00,74.34,74.37,74.31,74.33,15600.0,47.0095,47.0285,46.9905,47.0032,15600.0
2014-01-27 11:50:00,74.31,74.36,74.22,74.22,21100.0,46.9905,47.0221,46.9336,46.9336,21100.0
2014-01-27 11:55:00,74.23,74.23,74.12,74.13,18700.0,46.9399,46.9399,46.8704,46.8767,18700.0
2014-01-27 12:00:00,74.11,74.14,73.98,74.01,51300.0,46.864,46.883,46.7818,46.8008,51300.0
2014-01-27 12:05:00,74.02,74.04,73.83,73.85,27500.0,46.8071,46.8198,46.687,46.6996,27500.0
2014-01-27 12:10:00,73.85,73.86,73.77,73.85,14500.0,46.6996,46.706,46.649,46.6996,14500.0
2014-01-27 12:15:00,73.83,73.84,73.72,73.72,9400.0,46.687,46.6933,46.6174,46.6174,9400.0
2014-01-27 12:20:00,73.7,73.73,73.57,73.73,14900.0,46.6048,46.6237,46.5226,46.6237,14900.0
2014-01-27 12:25:00,73.72,73.83,73.72,73.75,5700.0,46.6174,46.687,46.6174,46.6364,5700.0
2014-01-27 12:30:00,73.76,73.76,73.69,73.69,5000.0,46.6427,46.6427,46.5985,46.5985,5000.0
2014-01-27 12:35:00,73.67,73.79,73.63,73.76,6900.0,46.5858,46.6617,46.5605,46.6427,6900.0
2014-01-27 12:40:00,73.77,73.94,73.77,73.91,74900.0,46.649,46.7565,46.649,46.7376,74900.0
2014-01-27 12:45:00,73.88,73.95,73.84,73.94,75500.0,46.7186,46.7629,46.6933,46.7565,75500.0
2014-01-27 12:50:00,73.92,73.95,73.81,73.87,125200.0,46.7439,46.7629,46.6743,46.7123,125200.0
2014-01-27 12:55:00,73.85,73.87,73.71,73.75,23400.0,46.6996,46.7123,46.6111,46.6364,23400.0
2014-01-27 13:00:00,73.75,73.77,73.68,73.73,16700.0,46.6364,46.649,46.5921,46.6237,16700.0
2014-01-27 13:05:00,73.73,73.77,73.67,73.67,39900.0,46.6237,46.649,46.5858,46.5858,39900.0
2014-01-27 13:10:00,73.7,73.72,73.51,73.6,71900.0,46.6048,46.6174,46.4846,46.5415,71900.0
2014-01-27 13:15:00,73.6,73.65,73.52,73.62,58100.0,46.5415,46.5732,46.491,46.5542,58100.0
2014-01-27 13:20:00,73.63,73.64,73.45,73.47,36500.0,46.5605,46.5668,46.4467,46.4593,36500.0
2014-01-27 13:25:00,73.47,73.48,73.36,73.41,50000.0,46.4593,46.4657,46.3898,46.4214,50000.0
2014-01-27 13:30:00,73.4,73.44,73.33,73.35,29700.0,46.4151,46.4404,46.3708,46.3835,29700.0
2014-01-27 13:35:00,73.35,73.38,73.26,73.3,29600.0,46.3835,46.4024,46.3265,46.3518,29600.0
2014-01-27 13:40:00,73.3,73.51,73.3,73.47,24000.0,46.3518,46.4846,46.3518,46.4593,24000.0
2014-01-27 13:45:00,73.46,73.57,73.39,73.54,21800.0,46.453,46.5226,46.4087,46.5036,21800.0
2014-01-27 13:50:00,73.52,73.53,73.45,73.47,16000.0,46.491,46.4973,46.4467,46.4593,16000.0
2014-01-27 13:55:00,73.49,73.5,73.45,73.45,8700.0,46.472,46.4783,46.4467,46.4467,8700.0
2014-01-27 14:00:00,73.48,73.57,73.38,73.4,42900.0,46.4657,46.5226,46.4024,46.4151,42900.0
2014-01-27 14:05:00,73.39,73.48,73.2,73.25,55900.0,46.4087,46.4657,46.2886,46.3202,55900.0
2014-01-27 14:10:00,73.24,73.35,73.2,73.29,48300.0,46.3139,46.3835,46.2886,46.3455,48300.0
2014-01-27 14:15:00,73.28,73.29,73.19,73.2,120000.0,46.3392,46.3455,46.2823,46.2886,120000.0
2014-01-27 14:20:00,73.21,73.26,73.2,73.23,12600.0,46.2949,46.3265,46.2886,46.3076,12600.0
2014-01-27 14:25:00,73.21,73.26,73.2,73.22,31800.0,46.2949,46.3265,46.2886,46.3012,31800.0
2014-01-27 14:30:00,73.23,73.25,73.08,73.14,48300.0,46.3076,46.3202,46.2127,46.2507,48300.0
2014-01-27 14:35:00,73.12,73.33,73.09,73.28,44600.0,46.238,46.3708,46.219,46.3392,44600.0
2014-01-27 14:40:00,73.28,73.34,73.19,73.22,41400.0,46.3392,46.3771,46.2823,46.3012,41400.0
2014-01-27 14:45:00,73.22,73.32,73.19,73.32,70500.0,46.3012,46.3645,46.2823,46.3645,70500.0
2014-01-27 14:50:00,73.31,73.57,73.31,73.34,59000.0,46.3582,46.5226,46.3582,46.3771,59000.0
2014-01-27 14:55:00,73.36,73.48,73.32,73.33,22400.0,46.3898,46.4657,46.3645,46.3708,22400.0
2014-01-27 15:00:00,73.33,73.48,73.26,73.48,146600.0,46.3708,46.4657,46.3265,46.4657,146600.0
2014-01-27 15:05:00,73.48,73.5,73.41,73.42,72700.0,46.4657,46.4783,46.4214,46.4277,72700.0
2014-01-27 15:10:00,73.41,73.45,73.35,73.43,265300.0,46.4214,46.4467,46.3835,46.434,265300.0
2014-01-27 15:15:00,73.42,73.48,73.42,73.45,20000.0,46.4277,46.4657,46.4277,46.4467,20000.0
2014-01-27 15:20:00,73.45,73.47,73.42,73.46,26200.0,46.4467,46.4593,46.4277,46.453,26200.0
2014-01-27 15:25:00,73.45,73.45,73.35,73.35,8400.0,46.4467,46.4467,46.3835,46.3835,8400.0
2014-01-27 15:30:00,73.37,73.45,73.3,73.33,46400.0,46.3961,46.4467,46.3518,46.3708,46400.0
2014-01-27 15:35:00,73.33,73.4,73.3,73.38,25400.0,46.3708,46.4151,46.3518,46.4024,25400.0
2014-01-27 15:40:00,73.39,73.4,73.22,73.25,36300.0,46.4087,46.4151,46.3012,46.3202,36300.0
2014-01-27 15:45:00,73.25,73.25,73.18,73.19,31600.0,46.3202,46.3202,46.276,46.2823,31600.0
2014-01-27 15:50:00,73.2,73.27,73.06,73.08,53700.0,46.2886,46.3329,46.2001,46.2127,53700.0
2014-01-27 15:55:00,73.08,73.11,72.89,72.9,142300.0,46.2127,46.2317,46.0926,46.0989,142300.0
2014-01-28 09:30:00,73.18,73.35,72.88,73.23,28600.0,46.276,46.3835,46.0862,46.3076,28600.0
2014-01-28 09:35:00,73.31,73.41,73.15,73.23,30200.0,46.3582,46.4214,46.257,46.3076,30200.0
2014-01-28 09:40:00,73.23,73.32,73.01,73.19,41400.0,46.3076,46.3645,46.1685,46.2823,41400.0
2014-01-28 09:45:00,73.19,73.28,72.95,73.18,65600.0,46.2823,46.3392,46.1305,46.276,65600.0
2014-01-28 09:50:00,73.18,73.2,73.05,73.15,33900.0,46.276,46.2886,46.1937,46.257,33900.0
2014-01-28 09:55:00,73.15,73.17,73.07,73.09,30100.0,46.257,46.2696,46.2064,46.219,30100.0
2014-01-28 10:00:00,73.09,73.3,72.94,73.13,61200.0,46.219,46.3518,46.1242,46.2443,61200.0
2014-01-28 10:05:00,73.14,73.17,73.0,73.09,12800.0,46.2507,46.2696,46.1621,46.219,12800.0
2014-01-28 10:10:00,73.11,73.11,73.0,73.0,13400.0,46.2317,46.2317,46.1621,46.1621,13400.0
2014-01-28 10:15:00,73.0,73.02,72.91,72.95,23000.0,46.1621,46.1748,46.1052,46.1305,23000.0
2014-01-28 10:20:00,72.95,72.97,72.86,72.88,16100.0,46.1305,46.1432,46.0736,46.0862,16100.0
2014-01-28 10:25:00,72.88,72.91,72.78,72.9,30500.0,46.0862,46.1052,46.023,46.0989,30500.0
2014-01-28 10:30:00,72.9,73.01,72.84,73.01,37400.0,46.0989,46.1685,46.0609,46.1685,37400.0
2014-01-28 10:35:00,73.01,73.06,72.95,72.99,24300.0,46.1685,46.2001,46.1305,46.1558,24300.0
2014-01-28 10:40:00,72.97,72.99,72.93,72.94,16600.0,46.1432,46.1558,46.1179,46.1242,16600.0
2014-01-28 10:45:00,72.94,73.01,72.91,72.96,31200.0,46.1242,46.1685,46.1052,46.1368,31200.0
2014-01-28 10:50:00,72.96,72.97,72.87,72.94,29600.0,46.1368,46.1432,46.0799,46.1242,29600.0
2014-01-28 10:55:00,72.95,72.97,72.89,72.95,55900.0,46.1305,46.1432,46.0926,46.1305,55900.0
2014-01-28 11:00:00,72.95,73.05,72.91,73.05,38100.0,46.1305,46.1937,46.1052,46.1937,38100.0
2014-01-28 11:05:00,73.06,73.12,73.04,73.1,13000.0,46.2001,46.238,46.1874,46.2254,13000.0
2014-01-28 11:10:00,73.11,73.18,73.08,73.13,19000.0,46.2317,46.276,46.2127,46.2443,19000.0
2014-01-28 11:15:00,73.13,73.14,73.03,73.09,13700.0,46.2443,46.2507,46.1811,46.219,13700.0
2014-01-28 11:20:00,73.1,73.15,73.04,73.04,11200.0,46.2254,46.257,46.1874,46.1874,11200.0
2014-01-28 11:25:00,73.05,73.15,73.04,73.12,20300.0,46.1937,46.257,46.1874,46.238,20300.0
2014-01-28 11:30:00,73.15,73.15,73.08,73.09,12500.0,46.257,46.257,46.2127,46.219,12500.0
2014-01-28 11:35:00,73.09,73.13,72.98,73.02,116300.0,46.219,46.2443,46.1495,46.1748,116300.0
2014-01-28 11:40:00,73.02,73.06,72.98,73.03,12600.0,46.1748,46.2001,46.1495,46.1811,12600.0
2014-01-28 11:45:00,73.07,73.07,72.87,72.89,7800.0,46.2064,46.2064,46.0799,46.0926,7800.0
2014-01-28 11:50:00,72.91,73.0,72.91,72.94,6500.0,46.1052,46.1621,46.1052,46.1242,6500.0
2014-01-28 11:55:00,72.95,72.96,72.88,72.92,31200.0,46.1305,46.1368,46.0862,46.1115,31200.0
2014-01-28 12:00:00,72.94,72.95,72.91,72.94,18500.0,46.1242,46.1305,46.1052,46.1242,18500.0
2014-01-28 12:05:00,72.95,72.98,72.89,72.95,52300.0,46.1305,46.1495,46.0926,46.1305,52300.0
2014-01-28 12:10:00,72.95,72.95,72.89,72.93,16000.0,46.1305,46.1305,46.0926,46.1179,16000.0
2014-01-28 12:15:00,72.92,72.96,72.92,72.95,14700.0,46.1115,46.1368,46.1115,46.1305,14700.0
2014-01-28 12:20:00,72.94,72.95,72.9,72.94,16500.0,46.1242,46.1305,46.0989,46.1242,16500.0
2014-01-28 12:25:00,72.94,72.95,72.89,72.91,11600.0,46.1242,46.1305,46.0926,46.1052,11600.0
2014-01-28 12:30:00,72.94,72.95,72.88,72.91,33200.0,46.1242,46.1305,46.0862,46.1052,33200.0
2014-01-28 12:35:00,72.91,72.94,72.9,72.92,18400.0,46.1052,46.1242,46.0989,46.1115,18400.0
2014-01-28 12:40:00,72.91,72.93,72.9,72.92,6500.0,46.1052,46.1179,46.0989,46.1115,6500.0
2014-01-28 12:45:00,72.93,72.95,72.9,72.91,15200.0,46.1179,46.1305,46.0989,46.1052,15200.0
2014-01-28 12:50:00,72.91,72.92,72.84,72.84,10600.0,46.1052,46.1115,46.0609,46.0609,10600.0
2014-01-28 12:55:00,72.83,72.93,72.83,72.93,7800.0,46.0546,46.1179,46.0546,46.1179,7800.0
2014-01-28 13:00:00,72.94,72.94,72.9,72.93,23500.0,46.1242,46.1242,46.0989,46.1179,23500.0
2014-01-28 13:05:00,72.93,72.93,72.89,72.91,17300.0,46.1179,46.1179,46.0926,46.1052,17300.0
2014-01-28 13:10:00,72.91,73.03,72.91,73.0,41500.0,46.1052,46.1811,46.1052,46.1621,41500.0
2014-01-28 13:15:00,73.01,73.19,73.01,73.17,19700.0,46.1685,46.2823,46.1685,46.2696,19700.0
2014-01-28 13:20:00,73.16,73.16,73.06,73.1,28400.0,46.2633,46.2633,46.2001,46.2254,28400.0
2014-01-28 13:25:00,73.1,73.15,73.09,73.13,17300.0,46.2254,46.257,46.219,46.2443,17300.0
2014-01-28 13:30:00,73.13,73.16,73.09,73.14,37700.0,46.2443,46.2633,46.219,46.2507,37700.0
2014-01-28 13:35:00,73.14,73.15,73.08,73.12,68600.0,46.2507,46.257,46.2127,46.238,68600.0
2014-01-28 13:40:00,73.12,73.21,73.1,73.2,133000.0,46.238,46.2949,46.2254,46.2886,133000.0
2014-01-28 13:45:00,73.2,73.22,73.1,73.15,70800.0,46.2886,46.3012,46.2254,46.257,70800.0
2014-01-28 13:50:00,73.15,73.16,73.12,73.12,22900.0,46.257,46.2633,46.238,46.238,22900.0
2014-01-28 13:55:00,73.13,73.14,73.05,73.12,310800.0,46.2443,46.2507,46.1937,46.238,310800.0
2014-01-28 14:00:00,73.12,73.17,73.05,73.13,131900.0,46.238,46.2696,46.1937,46.2443,131900.0
2014-01-28 14:05:00,73.15,73.15,73.1,73.13,63000.0,46.257,46.257,46.2254,46.2443,63000.0
2014-01-28 14:10:00,73.13,73.13,73.06,73.07,326400.0,46.2443,46.2443,46.2001,46.2064,326400.0
2014-01-28 14:15:00,73.08,73.16,73.07,73.16,33600.0,46.2127,46.2633,46.2064,46.2633,33600.0
2014-01-28 14:20:00,73.16,73.18,73.1,73.13,77400.0,46.2633,46.276,46.2254,46.2443,77400.0
2014-01-28 14:25:00,73.13,73.14,73.08,73.09,190100.0,46.2443,46.2507,46.2127,46.219,190100.0
2014-01-28 14:30:00,73.09,73.17,73.09,73.11,44400.0,46.219,46.2696,46.219,46.2317,44400.0
2014-01-28 14:35:00,73.1,73.17,73.1,73.14,52000.0,46.2254,46.2696,46.2254,46.2507,52000.0
2014-01-28 14:40:00,73.14,73.16,73.11,73.15,29400.0,46.2507,46.2633,46.2317,46.257,29400.0
2014-01-28 14:45:00,73.16,73.16,73.09,73.14,50300.0,46.2633,46.2633,46.219,46.2507,50300.0
2014-01-28 14:50:00,73.14,73.15,73.09,73.1,23100.0,46.2507,46.257,46.219,46.2254,23100.0
2014-01-28 14:55:00,73.1,73.15,73.09,73.12,19900.0,46.2254,46.257,46.219,46.238,19900.0
2014-01-28 15:00:00,73.14,73.15,73.06,73.06,43400.0,46.2507,46.257,46.2001,46.2001,43400.0
2014-01-28 15:05:00,73.06,73.12,73.0,73.12,47600.0,46.2001,46.238,46.1621,46.238,47600.0
2014-01-28 15:10:00,73.14,73.16,73.09,73.14,55300.0,46.2507,46.2633,46.219,46.2507,55300.0
2014-01-28 15:15:00,73.14,73.15,73.09,73.12,79000.0,46.2507,46.257,46.219,46.238,79000.0
2014-01-28 15:20:00,73.12,73.14,73.1,73.14,29200.0,46.238,46.2507,46.2254,46.2507,29200.0
2014-01-28 15:25:00,73.13,73.14,73.09,73.13,63100.0,46.2443,46.2507,46.219,46.2443,63100.0
2014-01-28 15:30:00,73.14,73.15,73.1,73.14,86300.0,46.2507,46.257,46.2254,46.2507,86300.0
2014-01-28 15:35:00,73.14,73.14,73.09,73.12,82100.0,46.2507,46.2507,46.219,46.238,82100.0
2014-01-28 15:40:00,73.13,73.18,73.09,73.13,137200.0,46.2443,46.276,46.219,46.2443,137200.0
2014-01-28 15:45:00,73.13,73.15,73.1,73.12,55800.0,46.2443,46.257,46.2254,46.238,55800.0
2014-01-28 15:50:00,73.13,73.15,73.07,73.1,104500.0,46.2443,46.257,46.2064,46.2254,104500.0
2014-01-28 15:55:00,73.1,73.23,73.09,73.2,126800.0,46.2254,46.3076,46.219,46.2886,126800.0
2014-01-29 09:30:00,72.71,73.24,72.66,73.17,38700.0,45.9787,46.3139,45.9471,46.2696,38700.0
2014-01-29 09:35:00,73.2,73.26,72.91,73.17,11900.0,46.2886,46.3265,46.1052,46.2696,11900.0
2014-01-29 09:40:00,73.17,73.42,73.02,73.37,94600.0,46.2696,46.4277,46.1748,46.3961,94600.0
2014-01-29 09:45:00,73.38,73.38,73.08,73.11,103100.0,46.4024,46.4024,46.2127,46.2317,103100.0
2014-01-29 09:50:00,73.12,73.34,73.07,73.25,46700.0,46.238,46.3771,46.2064,46.3202,46700.0
2014-01-29 09:55:00,73.25,73.3,73.17,73.2,26200.0,46.3202,46.3518,46.2696,46.2886,26200.0
2014-01-29 10:00:00,73.21,73.26,73.15,73.21,32000.0,46.2949,46.3265,46.257,46.2949,32000.0
2014-01-29 10:05:00,73.2,73.32,73.17,73.21,60800.0,46.2886,46.3645,46.2696,46.2949,60800.0
2014-01-29 10:10:00,73.2,73.22,73.01,73.05,10700.0,46.2886,46.3012,46.1685,46.1937,10700.0
2014-01-29 10:15:00,73.07,73.15,72.96,72.96,9200.0,46.2064,46.257,46.1368,46.1368,9200.0
2014-01-29 10:20:00,73.06,73.1,72.78,73.07,123700.0,46.2001,46.2254,46.023,46.2064,123700.0
2014-01-29 10:25:00,73.04,73.15,72.98,73.08,11500.0,46.1874,46.257,46.1495,46.2127,11500.0
2014-01-29 10:30:00,73.12,73.17,72.98,73.13,24800.0,46.238,46.2696,46.1495,46.2443,24800.0
2014-01-29 10:35:00,73.1,73.13,72.98,73.04,6400.0,46.2254,46.2443,46.1495,46.1874,6400.0
2014-01-29 10:40:00,73.09,73.17,73.02,73.15,19900.0,46.219,46.2696,46.1748,46.257,19900.0
2014-01-29 10:45:00,73.14,73.17,72.93,73.05,34600.0,46.2507,46.2696,46.1179,46.1937,34600.0
2014-01-29 10:50:00,73.09,73.1,73.0,73.04,12200.0,46.219,46.2254,46.1621,46.1874,12200.0
2014-01-29 10:55:00,73.04,73.04,72.97,73.01,40500.0,46.1874,46.1874,46.1432,46.1685,40500.0
2014-01-29 11:00:00,73.01,73.05,72.98,73.02,31100.0,46.1685,46.1937,46.1495,46.1748,31100.0
2014-01-29 11:05:00,73.0,73.13,73.0,73.08,51100.0,46.1621,46.2443,46.1621,46.2127,51100.0
2014-01-29 11:10:00,73.06,73.08,73.04,73.05,16500.0,46.2001,46.2127,46.1874,46.1937,16500.0
2014-01-29 11:15:00,73.08,73.08,73.02,73.07,22200.0,46.2127,46.2127,46.1748,46.2064,22200.0
2014-01-29 11:20:00,73.06,73.13,73.04,73.12,24000.0,46.2001,46.2443,46.1874,46.238,24000.0
2014-01-29 11:25:00,73.09,73.14,73.05,73.1,59600.0,46.219,46.2507,46.1937,46.2254,59600.0
2014-01-29 11:30:00,73.13,73.13,73.05,73.06,39500.0,46.2443,46.2443,46.1937,46.2001,39500.0
2014-01-29 11:35:00,73.08,73.08,73.04,73.04,14300.0,46.2127,46.2127,46.1874,46.1874,14300.0
2014-01-29 11:40:00,73.04,73.07,72.99,72.99,10800.0,46.1874,46.2064,46.1558,46.1558,10800.0
2014-01-29 11:45:00,73.0,73.0,72.93,72.98,8500.0,46.1621,46.1621,46.1179,46.1495,8500.0
2014-01-29 11:50:00,72.98,72.98,72.91,72.93,61600.0,46.1495,46.1495,46.1052,46.1179,61600.0
2014-01-29 11:55:00,72.93,72.95,72.89,72.95,9000.0,46.1179,46.1305,46.0926,46.1305,9000.0
2014-01-29 12:00:00,73.02,73.02,72.94,72.94,6300.0,46.1748,46.1748,46.1242,46.1242,6300.0
2014-01-29 12:05:00,73.0,73.01,72.9,72.9,8300.0,46.1621,46.1685,46.0989,46.0989,8300.0
2014-01-29 12:10:00,72.92,72.94,72.85,72.86,7000.0,46.1115,46.1242,46.0673,46.0736,7000.0
2014-01-29 12:15:00,72.86,72.9,72.82,72.82,5600.0,46.0736,46.0989,46.0483,46.0483,5600.0
2014-01-29 12:20:00,72.84,72.91,72.84,72.89,8500.0,46.0609,46.1052,46.0609,46.0926,8500.0
2014-01-29 12:25:00,72.89,72.92,72.79,72.81,8300.0,46.0926,46.1115,46.0293,46.042,8300.0
2014-01-29 12:30:00,72.82,72.83,72.77,72.79,4800.0,46.0483,46.0546,46.0167,46.0293,4800.0
2014-01-29 12:35:00,72.77,72.81,72.7,72.78,7500.0,46.0167,46.042,45.9724,46.023,7500.0
2014-01-29 12:40:00,72.78,72.85,72.78,72.85,5300.0,46.023,46.0673,46.023,46.0673,5300.0
2014-01-29 12:45:00,72.85,72.87,72.74,72.8,12000.0,46.0673,46.0799,45.9977,46.0357,12000.0
2014-01-29 12:50:00,72.8,72.83,72.75,72.75,6700.0,46.0357,46.0546,46.004,46.004,6700.0
2014-01-29 12:55:00,72.75,72.78,72.72,72.75,13300.0,46.004,46.023,45.9851,46.004,13300.0
2014-01-29 13:00:00,72.75,72.82,72.7,72.81,116100.0,46.004,46.0483,45.9724,46.042,116100.0
2014-01-29 13:05:00,72.77,72.82,72.73,72.82,8100.0,46.0167,46.0483,45.9914,46.0483,8100.0
2014-01-29 13:10:00,72.82,72.85,72.75,72.8,14800.0,46.0483,46.0673,46.004,46.0357,14800.0
2014-01-29 13:15:00,72.8,72.81,72.75,72.75,4200.0,46.0357,46.042,46.004,46.004,4200.0
2014-01-29 13:20:00,72.75,72.78,72.75,72.78,9600.0,46.004,46.023,46.004,46.023,9600.0
2014-01-29 13:25:00,72.78,72.78,72.69,72.7,7000.0,46.023,46.023,45.9661,45.9724,7000.0
2014-01-29 13:30:00,72.73,72.74,72.7,72.73,12400.0,45.9914,45.9977,45.9724,45.9914,12400.0
2014-01-29 13:35:00,72.75,72.78,72.71,72.74,6400.0,46.004,46.023,45.9787,45.9977,6400.0
2014-01-29 13:40:00,72.7,72.8,72.69,72.69,10100.0,45.9724,46.0357,45.9661,45.9661,10100.0
2014-01-29 13:45:00,72.68,72.82,72.65,72.82,17000.0,45.9598,46.0483,45.9408,46.0483,17000.0
2014-01-29 13:50:00,72.82,72.83,72.7,72.73,15600.0,46.0483,46.0546,45.9724,45.9914,15600.0
2014-01-29 13:55:00,72.76,72.87,72.7,72.7,6300.0,46.0104,46.0799,45.9724,45.9724,6300.0
2014-01-29 14:00:00,72.69,72.85,72.57,72.71,37400.0,45.9661,46.0673,45.8902,45.9787,37400.0
2014-01-29 14:05:00,72.7,72.7,72.41,72.56,41000.0,45.9724,45.9724,45.789,45.8839,41000.0
2014-01-29 14:10:00,72.57,72.6,72.42,72.51,26000.0,45.8902,45.9092,45.7954,45.8523,26000.0
2014-01-29 14:15:00,72.52,72.54,72.31,72.35,31000.0,45.8586,45.8712,45.7258,45.7511,31000.0
2014-01-29 14:20:00,72.4,72.5,72.3,72.5,15200.0,45.7827,45.8459,45.7195,45.8459,15200.0
2014-01-29 14:25:00,72.5,72.54,72.41,72.51,56500.0,45.8459,45.8712,45.789,45.8523,56500.0
2014-01-29 14:30:00,72.49,72.61,72.48,72.61,92200.0,45.8396,45.9155,45.8333,45.9155,92200.0
2014-01-29 14:35:00,72.59,72.64,72.45,72.5,31200.0,45.9029,45.9345,45.8143,45.8459,31200.0
2014-01-29 14:40:00,72.5,72.55,72.47,72.54,21800.0,45.8459,45.8776,45.827,45.8712,21800.0
2014-01-29 14:45:00,72.54,72.6,72.5,72.5,37700.0,45.8712,45.9092,45.8459,45.8459,37700.0
2014-01-29 14:50:00,72.51,72.56,72.5,72.5,35000.0,45.8523,45.8839,45.8459,45.8459,35000.0
2014-01-29 14:55:00,72.51,72.55,72.39,72.42,37200.0,45.8523,45.8776,45.7764,45.7954,37200.0
2014-01-29 15:00:00,72.42,72.43,72.34,72.42,33200.0,45.7954,45.8017,45.7448,45.7954,33200.0
2014-01-29 15:05:00,72.39,72.46,72.34,72.35,28700.0,45.7764,45.8207,45.7448,45.7511,28700.0
2014-01-29 15:10:00,72.35,72.36,72.23,72.23,28800.0,45.7511,45.7574,45.6752,45.6752,28800.0
2014-01-29 15:15:00,72.24,72.28,72.15,72.15,36000.0,45.6815,45.7068,45.6246,45.6246,36000.0
2014-01-29 15:20:00,72.11,72.25,72.11,72.21,46300.0,45.5993,45.6879,45.5993,45.6626,46300.0
2014-01-29 15:25:00,72.21,72.36,72.18,72.24,21100.0,45.6626,45.7574,45.6436,45.6815,21100.0
2014-01-29 15:30:00,72.2,72.34,72.18,72.26,33600.0,45.6562,45.7448,45.6436,45.6942,33600.0
2014-01-29 15:35:00,72.26,72.45,72.22,72.4,20400.0,45.6942,45.8143,45.6689,45.7827,20400.0
2014-01-29 15:40:00,72.39,72.43,72.32,72.39,57300.0,45.7764,45.8017,45.7321,45.7764,57300.0
2014-01-29 15:45:00,72.4,72.47,72.33,72.44,68600.0,45.7827,45.827,45.7384,45.808,68600.0
2014-01-29 15:50:00,72.43,72.43,72.34,72.4,33400.0,45.8017,45.8017,45.7448,45.7827,33400.0
2014-01-29 15:55:00,72.4,72.4,72.3,72.33,72200.0,45.7827,45.7827,45.7195,45.7384,72200.0
2014-01-30 09:30:00,73.04,73.94,72.63,73.64,65800.0,46.1874,46.7565,45.9282,46.5668,65800.0
2014-01-30 09:35:00,73.73,74.0,73.49,73.98,31800.0,46.6237,46.7945,46.472,46.7818,31800.0
2014-01-30 09:40:00,73.89,73.97,73.64,73.7,96300.0,46.7249,46.7755,46.5668,46.6048,96300.0
2014-01-30 09:45:00,73.7,73.87,73.68,73.84,25300.0,46.6048,46.7123,46.5921,46.6933,25300.0
2014-01-30 09:50:00,73.85,73.92,73.77,73.81,17100.0,46.6996,46.7439,46.649,46.6743,17100.0
2014-01-30 09:55:00,73.76,73.79,73.54,73.58,51900.0,46.6427,46.6617,46.5036,46.5289,51900.0
2014-01-30 10:00:00,73.57,73.63,73.48,73.56,71900.0,46.5226,46.5605,46.4657,46.5162,71900.0
2014-01-30 10:05:00,73.55,73.62,73.5,73.58,89800.0,46.5099,46.5542,46.4783,46.5289,89800.0
2014-01-30 10:10:00,73.57,73.57,73.53,73.54,31300.0,46.5226,46.5226,46.4973,46.5036,31300.0
2014-01-30 10:15:00,73.53,73.56,73.48,73.51,94100.0,46.4973,46.5162,46.4657,46.4846,94100.0
2014-01-30 10:20:00,73.52,73.54,73.48,73.5,61700.0,46.491,46.5036,46.4657,46.4783,61700.0
2014-01-30 10:25:00,73.52,73.62,73.5,73.5,41800.0,46.491,46.5542,46.4783,46.4783,41800.0
2014-01-30 10:30:00,73.51,73.58,73.5,73.54,102100.0,46.4846,46.5289,46.4783,46.5036,102100.0
2014-01-30 10:35:00,73.54,73.6,73.5,73.56,91900.0,46.5036,46.5415,46.4783,46.5162,91900.0
2014-01-30 10:40:00,73.56,73.6,73.49,73.51,100000.0,46.5162,46.5415,46.472,46.4846,100000.0
2014-01-30 10:45:00,73.5,73.81,73.5,73.78,70100.0,46.4783,46.6743,46.4783,46.6554,70100.0
2014-01-30 10:50:00,73.77,73.92,73.75,73.83,26700.0,46.649,46.7439,46.6364,46.687,26700.0
2014-01-30 10:55:00,73.82,73.84,73.73,73.76,20100.0,46.6807,46.6933,46.6237,46.6427,20100.0
2014-01-30 11:00:00,73.79,73.94,73.76,73.91,12400.0,46.6617,46.7565,46.6427,46.7376,12400.0
2014-01-30 11:05:00,73.91,73.98,73.89,73.95,16400.0,46.7376,46.7818,46.7249,46.7629,16400.0
2014-01-30 11:10:00,73.92,73.97,73.91,73.96,10100.0,46.7439,46.7755,46.7376,46.7692,10100.0
2014-01-30 11:15:00,73.96,74.16,73.96,74.12,17600.0,46.7692,46.8957,46.7692,46.8704,17600.0
2014-01-30 11:20:00,74.12,74.19,74.08,74.12,23500.0,46.8704,46.9146,46.8451,46.8704,23500.0
2014-01-30 11:25:00,74.1,74.17,74.08,74.1,45700.0,46.8577,46.902,46.8451,46.8577,45700.0
2014-01-30 11:30:00,74.1,74.11,73.97,74.01,29500.0,46.8577,46.864,46.7755,46.8008,29500.0
2014-01-30 11:35:00,74.0,74.01,73.91,73.94,117400.0,46.7945,46.8008,46.7376,46.7565,117400.0
2014-01-30 11:40:00,73.94,74.02,73.9,73.93,68400.0,46.7565,46.8071,46.7312,46.7502,68400.0
2014-01-30 11:45:00,73.92,73.99,73.91,73.96,17400.0,46.7439,46.7882,46.7376,46.7692,17400.0
2014-01-30 11:50:00,73.97,73.97,73.86,73.86,36600.0,46.7755,46.7755,46.706,46.706,36600.0
2014-01-30 11:55:00,73.87,73.9,73.73,73.79,65200.0,46.7123,46.7312,46.6237,46.6617,65200.0
2014-01-30 12:00:00,73.81,73.84,73.73,73.79,30500.0,46.6743,46.6933,46.6237,46.6617,30500.0
2014-01-30 12:05:00,73.79,73.8,73.74,73.78,38600.0,46.6617,46.668,46.6301,46.6554,38600.0
2014-01-30 12:10:00,73.8,73.82,73.7,73.77,27200.0,46.668,46.6807,46.6048,46.649,27200.0
2014-01-30 12:15:00,73.77,73.84,73.72,73.79,21300.0,46.649,46.6933,46.6174,46.6617,21300.0
2014-01-30 12:20:00,73.8,73.83,73.75,73.8,65700.0,46.668,46.687,46.6364,46.668,65700.0
2014-01-30 12:25:00,73.79,73.8,73.75,73.75,6200.0,46.6617,46.668,46.6364,46.6364,6200.0
2014-01-30 12:30:00,73.78,73.8,73.73,73.76,37100.0,46.6554,46.668,46.6237,46.6427,37100.0
2014-01-30 12:35:00,73.79,73.79,73.75,73.76,49900.0,46.6617,46.6617,46.6364,46.6427,49900.0
2014-01-30 12:40:00,73.77,73.8,73.76,73.78,32700.0,46.649,46.668,46.6427,46.6554,32700.0
2014-01-30 12:45:00,73.78,73.85,73.75,73.76,111300.0,46.6554,46.6996,46.6364,46.6427,111300.0
2014-01-30 12:50:00,73.79,73.91,73.75,73.77,90200.0,46.6617,46.7376,46.6364,46.649,90200.0
2014-01-30 12:55:00,73.77,73.86,73.75,73.8,83000.0,46.649,46.706,46.6364,46.668,83000.0
2014-01-30 13:00:00,73.8,74.07,73.75,74.07,81700.0,46.668,46.8388,46.6364,46.8388,81700.0
2014-01-30 13:05:00,74.08,74.37,74.08,74.37,44800.0,46.8451,47.0285,46.8451,47.0285,44800.0
2014-01-30 13:10:00,74.37,74.61,74.37,74.55,40800.0,47.0285,47.1802,47.0285,47.1423,40800.0
2014-01-30 13:15:00,74.55,74.74,74.49,74.66,45500.0,47.1423,47.2624,47.1043,47.2118,45500.0
2014-01-30 13:20:00,74.66,74.79,74.62,74.78,21700.0,47.2118,47.294,47.1865,47.2877,21700.0
2014-01-30 13:25:00,74.77,74.8,74.5,74.5,75700.0,47.2814,47.3004,47.1107,47.1107,75700.0
2014-01-30 13:30:00,74.5,74.54,74.39,74.47,52200.0,47.1107,47.136,47.0411,47.0917,52200.0
2014-01-30 13:35:00,74.47,74.49,74.35,74.38,15400.0,47.0917,47.1043,47.0158,47.0348,15400.0
2014-01-30 13:40:00,74.38,74.38,74.19,74.23,44200.0,47.0348,47.0348,46.9146,46.9399,44200.0
2014-01-30 13:45:00,74.24,74.32,74.21,74.28,37500.0,46.9463,46.9968,46.9273,46.9715,37500.0
2014-01-30 13:50:00,74.28,74.29,74.16,74.17,104600.0,46.9715,46.9779,46.8957,46.902,104600.0
2014-01-30 13:55:00,74.17,74.27,74.17,74.23,39600.0,46.902,46.9652,46.902,46.9399,39600.0
2014-01-30 14:00:00,74.23,74.24,74.18,74.19,17500.0,46.9399,46.9463,46.9083,46.9146,17500.0
2014-01-30 14:05:00,74.17,74.2,74.13,74.19,10900.0,46.902,46.921,46.8767,46.9146,10900.0
2014-01-30 14:10:00,74.2,74.24,74.19,74.23,40700.0,46.921,46.9463,46.9146,46.9399,40700.0
2014-01-30 14:15:00,74.21,74.24,74.21,74.23,7700.0,46.9273,46.9463,46.9273,46.9399,7700.0
2014-01-30 14:20:00,74.23,74.24,74.18,74.18,64500.0,46.9399,46.9463,46.9083,46.9083,64500.0
2014-01-30 14:25:00,74.22,74.26,74.2,74.23,59100.0,46.9336,46.9589,46.921,46.9399,59100.0
2014-01-30 14:30:00,74.23,74.23,74.2,74.21,21400.0,46.9399,46.9399,46.921,46.9273,21400.0
2014-01-30 14:35:00,74.23,74.27,74.2,74.24,83900.0,46.9399,46.9652,46.921,46.9463,83900.0
2014-01-30 14:40:00,74.24,74.24,74.2,74.22,87300.0,46.9463,46.9463,46.921,46.9336,87300.0
2014-01-30 14:45:00,74.2,74.22,74.17,74.2,15300.0,46.921,46.9336,46.902,46.921,15300.0
2014-01-30 14:50:00,74.18,74.24,74.18,74.21,25400.0,46.9083,46.9463,46.9083,46.9273,25400.0
2014-01-30 14:55:00,74.2,74.25,74.2,74.23,44100.0,46.921,46.9526,46.921,46.9399,44100.0
2014-01-30 15:00:00,74.23,74.33,74.21,74.24,154600.0,46.9399,47.0032,46.9273,46.9463,154600.0
2014-01-30 15:05:00,74.27,74.3,74.2,74.25,47900.0,46.9652,46.9842,46.921,46.9526,47900.0
2014-01-30 15:10:00,74.25,74.27,74.2,74.23,47300.0,46.9526,46.9652,46.921,46.9399,47300.0
2014-01-30 15:15:00,74.23,74.24,74.19,74.22,53700.0,46.9399,46.9463,46.9146,46.9336,53700.0
2014-01-30 15:20:00,74.23,74.46,74.2,74.46,81100.0,46.9399,47.0854,46.921,47.0854,81100.0
2014-01-30 15:25:00,74.47,74.5,74.36,74.48,44800.0,47.0917,47.1107,47.0221,47.098,44800.0
2014-01-30 15:30:00,74.48,74.53,74.45,74.46,27500.0,47.098,47.1296,47.079,47.0854,27500.0
2014-01-30 15:35:00,74.47,74.52,74.39,74.45,53400.0,47.0917,47.1233,47.0411,47.079,53400.0
2014-01-30 15:40:00,74.45,74.45,74.21,74.27,109900.0,47.079,47.079,46.9273,46.9652,109900.0
2014-01-30 15:45:00,74.27,74.31,74.22,74.26,114400.0,46.9652,46.9905,46.9336,46.9589,114400.0
2014-01-30 15:50:00,74.27,74.31,74.23,74.27,122500.0,46.9652,46.9905,46.9399,46.9652,122500.0
2014-01-30 15:55:00,74.28,74.36,74.25,74.3,164500.0,46.9715,47.0221,46.9526,46.9842,164500.0
2014-01-31 09:30:00,73.25,73.94,73.23,73.77,26600.0,46.3202,46.7565,46.3076,46.649,26600.0
2014-01-31 09:35:00,73.77,73.84,73.5,73.57,82500.0,46.649,46.6933,46.4783,46.5226,82500.0
2014-01-31 09:40:00,73.59,74.07,73.59,73.88,75400.0,46.5352,46.8388,46.5352,46.7186,75400.0
2014-01-31 09:45:00,73.93,73.93,73.62,73.73,60400.0,46.7502,46.7502,46.5542,46.6237,60400.0
2014-01-31 09:50:00,73.73,73.73,73.45,73.46,88100.0,46.6237,46.6237,46.4467,46.453,88100.0
2014-01-31 09:55:00,73.5,73.53,73.41,73.53,10500.0,46.4783,46.4973,46.4214,46.4973,10500.0
2014-01-31 10:00:00,73.52,73.54,73.45,73.51,53700.0,46.491,46.5036,46.4467,46.4846,53700.0
2014-01-31 10:05:00,73.49,73.53,73.45,73.5,24900.0,46.472,46.4973,46.4467,46.4783,24900.0
2014-01-31 10:10:00,73.52,73.53,73.49,73.51,49300.0,46.491,46.4973,46.472,46.4846,49300.0
2014-01-31 10:15:00,73.49,73.5,73.42,73.47,17300.0,46.472,46.4783,46.4277,46.4593,17300.0
2014-01-31 10:20:00,73.46,73.49,73.42,73.47,19000.0,46.453,46.472,46.4277,46.4593,19000.0
2014-01-31 10:25:00,73.48,73.5,73.42,73.44,12400.0,46.4657,46.4783,46.4277,46.4404,12400.0
2014-01-31 10:30:00,73.43,73.53,73.42,73.5,85400.0,46.434,46.4973,46.4277,46.4783,85400.0
2014-01-31 10:35:00,73.5,73.53,73.5,73.53,76300.0,46.4783,46.4973,46.4783,46.4973,76300.0
2014-01-31 10:40:00,73.53,73.53,73.51,73.53,59900.0,46.4973,46.4973,46.4846,46.4973,59900.0
2014-01-31 10:45:00,73.53,73.63,73.51,73.62,195100.0,46.4973,46.5605,46.4846,46.5542,195100.0
2014-01-31 10:50:00,73.62,73.67,73.52,73.52,238200.0,46.5542,46.5858,46.491,46.491,238200.0
2014-01-31 10:55:00,73.56,73.57,73.51,73.52,111500.0,46.5162,46.5226,46.4846,46.491,111500.0
2014-01-31 11:00:00,73.53,73.54,73.51,73.52,93400.0,46.4973,46.5036,46.4846,46.491,93400.0
2014-01-31 11:05:00,73.52,73.56,73.51,73.52,105300.0,46.491,46.5162,46.4846,46.491,105300.0
2014-01-31 11:10:00,73.53,73.59,73.51,73.54,73400.0,46.4973,46.5352,46.4846,46.5036,73400.0
2014-01-31 11:15:00,73.55,73.55,73.52,73.53,31400.0,46.5099,46.5099,46.491,46.4973,31400.0
2014-01-31 11:20:00,73.55,73.55,73.52,73.54,91500.0,46.5099,46.5099,46.491,46.5036,91500.0
2014-01-31 11:25:00,73.54,73.54,73.52,73.54,18400.0,46.5036,46.5036,46.491,46.5036,18400.0
2014-01-31 11:30:00,73.54,73.8,73.54,73.73,65600.0,46.5036,46.668,46.5036,46.6237,65600.0
2014-01-31 11:35:00,73.75,73.85,73.74,73.85,21500.0,46.6364,46.6996,46.6301,46.6996,21500.0
2014-01-31 11:40:00,73.83,73.88,73.79,73.84,19400.0,46.687,46.7186,46.6617,46.6933,19400.0
2014-01-31 11:45:00,73.86,73.99,73.86,73.92,51000.0,46.706,46.7882,46.706,46.7439,51000.0
2014-01-31 11:50:00,73.93,73.93,73.77,73.79,25700.0,46.7502,46.7502,46.649,46.6617,25700.0
2014-01-31 11:55:00,73.8,73.88,73.76,73.88,12500.0,46.668,46.7186,46.6427,46.7186,12500.0
2014-01-31 12:00:00,73.88,73.9,73.83,73.84,24900.0,46.7186,46.7312,46.687,46.6933,24900.0
2014-01-31 12:05:00,73.84,73.86,73.76,73.79,43500.0,46.6933,46.706,46.6427,46.6617,43500.0
2014-01-31 12:10:00,73.79,73.79,73.58,73.62,64300.0,46.6617,46.6617,46.5289,46.5542,64300.0
2014-01-31 12:15:00,73.61,73.63,73.59,73.6,9800.0,46.5479,46.5605,46.5352,46.5415,9800.0
2014-01-31 12:20:00,73.58,73.62,73.58,73.61,9500.0,46.5289,46.5542,46.5289,46.5479,9500.0
2014-01-31 12:25:00,73.59,73.63,73.59,73.61,7100.0,46.5352,46.5605,46.5352,46.5479,7100.0
2014-01-31 12:30:00,73.63,73.63,73.5,73.53,19700.0,46.5605,46.5605,46.4783,46.4973,19700.0
2014-01-31 12:35:00,73.54,73.55,73.47,73.49,29700.0,46.5036,46.5099,46.4593,46.472,29700.0
2014-01-31 12:40:00,73.49,73.52,73.44,73.47,16100.0,46.472,46.491,46.4404,46.4593,16100.0
2014-01-31 12:45:00,73.47,73.58,73.47,73.55,10200.0,46.4593,46.5289,46.4593,46.5099,10200.0
2014-01-31 12:50:00,73.55,73.61,73.55,73.61,7400.0,46.5099,46.5479,46.5099,46.5479,7400.0
2014-01-31 12:55:00,73.62,73.64,73.59,73.63,41100.0,46.5542,46.5668,46.5352,46.5605,41100.0
2014-01-31 13:00:00,73.63,73.63,73.6,73.61,49200.0,46.5605,46.5605,46.5415,46.5479,49200.0
2014-01-31 13:05:00,73.61,73.63,73.59,73.63,56100.0,46.5479,46.5605,46.5352,46.5605,56100.0
2014-01-31 13:10:00,73.63,73.86,73.61,73.86,181900.0,46.5605,46.706,46.5479,46.706,181900.0
2014-01-31 13:15:00,73.87,73.94,73.78,73.78,30300.0,46.7123,46.7565,46.6554,46.6554,30300.0
2014-01-31 13:20:00,73.77,73.79,73.74,73.79,6400.0,46.649,46.6617,46.6301,46.6617,6400.0
2014-01-31 13:25:00,73.79,73.84,73.78,73.83,15100.0,46.6617,46.6933,46.6554,46.687,15100.0
2014-01-31 13:30:00,73.82,73.91,73.77,73.87,23900.0,46.6807,46.7376,46.649,46.7123,23900.0
2014-01-31 13:35:00,73.87,74.01,73.87,74.01,11800.0,46.7123,46.8008,46.7123,46.8008,11800.0
2014-01-31 13:40:00,74.01,74.15,74.0,74.08,16700.0,46.8008,46.8893,46.7945,46.8451,16700.0
2014-01-31 13:45:00,74.08,74.14,74.02,74.14,35200.0,46.8451,46.883,46.8071,46.883,35200.0
2014-01-31 13:50:00,74.13,74.45,74.07,74.45,58700.0,46.8767,47.079,46.8388,47.079,58700.0
2014-01-31 13:55:00,74.44,74.51,74.38,74.42,16200.0,47.0727,47.117,47.0348,47.0601,16200.0
2014-01-31 14:00:00,74.43,74.56,74.41,74.54,14200.0,47.0664,47.1486,47.0538,47.136,14200.0
2014-01-31 14:05:00,74.55,74.67,74.49,74.65,24800.0,47.1423,47.2182,47.1043,47.2055,24800.0
2014-01-31 14:10:00,74.66,74.7,74.58,74.62,18800.0,47.2118,47.2371,47.1613,47.1865,18800.0
2014-01-31 14:15:00,74.63,74.77,74.63,74.77,21200.0,47.1929,47.2814,47.1929,47.2814,21200.0
2014-01-31 14:20:00,74.78,74.83,74.75,74.82,25500.0,47.2877,47.3193,47.2688,47.313,25500.0
2014-01-31 14:25:00,74.81,75.0,74.81,74.96,36900.0,47.3067,47.4268,47.3067,47.4015,36900.0
2014-01-31 14:30:00,74.96,74.96,74.89,74.91,19400.0,47.4015,47.4015,47.3573,47.3699,19400.0
2014-01-31 14:35:00,74.89,75.11,74.89,75.11,22700.0,47.3573,47.4964,47.3573,47.4964,22700.0
2014-01-31 14:40:00,75.12,75.25,75.1,75.23,23900.0,47.5027,47.5849,47.4901,47.5723,23900.0
2014-01-31 14:45:00,75.24,75.34,75.2,75.3,21000.0,47.5786,47.6418,47.5533,47.6166,21000.0
2014-01-31 14:50:00,75.3,75.35,75.26,75.26,77600.0,47.6166,47.6482,47.5913,47.5913,77600.0
2014-01-31 14:55:00,75.25,75.33,75.23,75.3,49600.0,47.5849,47.6355,47.5723,47.6166,49600.0
2014-01-31 15:00:00,75.3,75.33,75.24,75.27,65200.0,47.6166,47.6355,47.5786,47.5976,65200.0
2014-01-31 15:05:00,75.27,75.33,75.21,75.3,84600.0,47.5976,47.6355,47.5596,47.6166,84600.0
2014-01-31 15:10:00,75.3,75.32,75.17,75.19,26400.0,47.6166,47.6292,47.5343,47.547,26400.0
2014-01-31 15:15:00,75.19,75.2,75.06,75.1,50500.0,47.547,47.5533,47.4648,47.4901,50500.0
2014-01-31 15:20:00,75.11,75.19,75.1,75.19,34600.0,47.4964,47.547,47.4901,47.547,34600.0
2014-01-31 15:25:00,75.19,75.24,75.15,75.16,34300.0,47.547,47.5786,47.5217,47.528,34300.0
2014-01-31 15:30:00,75.15,75.18,75.08,75.09,38900.0,47.5217,47.5407,47.4774,47.4838,38900.0
2014-01-31 15:35:00,75.08,75.09,74.92,74.95,52400.0,47.4774,47.4838,47.3763,47.3952,52400.0
2014-01-31 15:40:00,74.95,74.99,74.94,74.98,53300.0,47.3952,47.4205,47.3889,47.4142,53300.0
2014-01-31 15:45:00,74.97,74.98,74.86,74.91,47800.0,47.4079,47.4142,47.3383,47.3699,47800.0
2014-01-31 15:50:00,74.92,75.02,74.87,74.87,84800.0,47.3763,47.4395,47.3446,47.3446,84800.0
2014-01-31 15:55:00,74.87,75.0,74.71,74.75,138700.0,47.3446,47.4268,47.2435,47.2688,138700.0
2014-02-03 09:30:00,74.48,75.21,73.87,73.92,58100.0,47.098,47.5596,46.7123,46.7439,58100.0
2014-02-03 09:35:00,73.95,74.68,73.93,74.55,76700.0,46.7629,47.2245,46.7502,47.1423,76700.0
2014-02-03 09:40:00,74.5,74.56,74.11,74.29,27800.0,47.1107,47.1486,46.864,46.9779,27800.0
2014-02-03 09:45:00,74.29,74.39,74.2,74.2,34300.0,46.9779,47.0411,46.921,46.921,34300.0
2014-02-03 09:50:00,74.23,74.84,74.2,74.65,39500.0,46.9399,47.3257,46.921,47.2055,39500.0
2014-02-03 09:55:00,74.66,74.73,74.64,74.66,3900.0,47.2118,47.2561,47.1992,47.2118,3900.0
2014-02-03 10:00:00,74.66,74.69,74.29,74.38,18900.0,47.2118,47.2308,46.9779,47.0348,18900.0
2014-02-03 10:05:00,74.4,74.56,74.39,74.54,12600.0,47.0474,47.1486,47.0411,47.136,12600.0
2014-02-03 10:10:00,74.48,74.53,74.39,74.5,34700.0,47.098,47.1296,47.0411,47.1107,34700.0
2014-02-03 10:15:00,74.5,74.52,74.26,74.26,33200.0,47.1107,47.1233,46.9589,46.9589,33200.0
2014-02-03 10:20:00,74.25,74.25,73.99,74.01,21200.0,46.9526,46.9526,46.7882,46.8008,21200.0
2014-02-03 10:25:00,74.01,74.07,73.97,74.07,10300.0,46.8008,46.8388,46.7755,46.8388,10300.0
2014-02-03 10:30:00,74.03,74.11,73.98,74.09,18200.0,46.8135,46.864,46.7818,46.8514,18200.0
2014-02-03 10:35:00,74.05,74.33,74.04,74.28,40300.0,46.8261,47.0032,46.8198,46.9715,40300.0
2014-02-03 10:40:00,74.28,74.32,74.23,74.23,27100.0,46.9715,46.9968,46.9399,46.9399,27100.0
2014-02-03 10:45:00,74.24,74.31,74.21,74.23,24300.0,46.9463,46.9905,46.9273,46.9399,24300.0
2014-02-03 10:50:00,74.25,74.29,74.15,74.17,26100.0,46.9526,46.9779,46.8893,46.902,26100.0
2014-02-03 10:55:00,74.15,74.23,74.11,74.2,20100.0,46.8893,46.9399,46.864,46.921,20100.0
2014-02-03 11:00:00,74.19,74.2,74.03,74.06,22800.0,46.9146,46.921,46.8135,46.8324,22800.0
2014-02-03 11:05:00,74.08,74.08,73.92,73.93,17300.0,46.8451,46.8451,46.7439,46.7502,17300.0
2014-02-03 11:10:00,73.93,73.96,73.89,73.93,16200.0,46.7502,46.7692,46.7249,46.7502,16200.0
2014-02-03 11:15:00,73.92,74.08,73.88,74.05,32300.0,46.7439,46.8451,46.7186,46.8261,32300.0
2014-02-03 11:20:00,74.05,74.19,74.05,74.05,27800.0,46.8261,46.9146,46.8261,46.8261,27800.0
2014-02-03 11:25:00,74.07,74.07,73.97,74.0,28700.0,46.8388,46.8388,46.7755,46.7945,28700.0
2014-02-03 11:30:00,73.98,74.06,73.97,74.05,8400.0,46.7818,46.8324,46.7755,46.8261,8400.0
2014-02-03 11:35:00,74.05,74.05,73.96,73.98,18900.0,46.8261,46.8261,46.7692,46.7818,18900.0
2014-02-03 11:40:00,73.99,74.1,73.98,73.98,11100.0,46.7882,46.8577,46.7818,46.7818,11100.0
2014-02-03 11:45:00,73.97,73.99,73.89,73.95,16100.0,46.7755,46.7882,46.7249,46.7629,16100.0
2014-02-03 11:50:00,73.92,74.02,73.92,73.99,21000.0,46.7439,46.8071,46.7439,46.7882,21000.0
2014-02-03 11:55:00,73.99,74.01,73.9,73.92,22800.0,46.7882,46.8008,46.7312,46.7439,22800.0
2014-02-03 12:00:00,73.94,73.97,73.88,73.9,30400.0,46.7565,46.7755,46.7186,46.7312,30400.0
2014-02-03 12:05:00,73.89,73.92,73.88,73.9,17200.0,46.7249,46.7439,46.7186,46.7312,17200.0
2014-02-03 12:10:00,73.9,73.97,73.89,73.9,75800.0,46.7312,46.7755,46.7249,46.7312,75800.0
2014-02-03 12:15:00,73.89,73.9,73.77,73.77,13500.0,46.7249,46.7312,46.649,46.649,13500.0
2014-02-03 12:20:00,73.76,73.77,73.65,73.71,17500.0,46.6427,46.649,46.5732,46.6111,17500.0
2014-02-03 12:25:00,73.68,73.79,73.68,73.74,11200.0,46.5921,46.6617,46.5921,46.6301,11200.0
2014-02-03 12:30:00,73.71,73.85,73.71,73.8,8000.0,46.6111,46.6996,46.6111,46.668,8000.0
2014-02-03 12:35:00,73.81,73.81,73.69,73.7,4200.0,46.6743,46.6743,46.5985,46.6048,4200.0
2014-02-03 12:40:00,73.67,73.68,73.58,73.61,12000.0,46.5858,46.5921,46.5289,46.5479,12000.0
2014-02-03 12:45:00,73.62,73.79,73.61,73.78,33100.0,46.5542,46.6617,46.5479,46.6554,33100.0
2014-02-03 12:50:00,73.78,73.78,73.65,73.71,7500.0,46.6554,46.6554,46.5732,46.6111,7500.0
2014-02-03 12:55:00,73.67,73.7,73.46,73.49,10500.0,46.5858,46.6048,46.453,46.472,10500.0
2014-02-03 13:00:00,73.48,73.58,73.42,73.44,13700.0,46.4657,46.5289,46.4277,46.4404,13700.0
2014-02-03 13:05:00,73.42,73.44,73.33,73.36,35900.0,46.4277,46.4404,46.3708,46.3898,35900.0
2014-02-03 13:10:00,73.38,73.56,73.38,73.48,30400.0,46.4024,46.5162,46.4024,46.4657,30400.0
2014-02-03 13:15:00,73.48,73.79,73.45,73.69,66300.0,46.4657,46.6617,46.4467,46.5985,66300.0
2014-02-03 13:20:00,73.68,73.7,73.54,73.54,8200.0,46.5921,46.6048,46.5036,46.5036,8200.0
2014-02-03 13:25:00,73.52,73.61,73.42,73.48,69000.0,46.491,46.5479,46.4277,46.4657,69000.0
2014-02-03 13:30:00,73.49,73.52,73.41,73.42,28300.0,46.472,46.491,46.4214,46.4277,28300.0
2014-02-03 13:35:00,73.42,73.5,73.36,73.43,48800.0,46.4277,46.4783,46.3898,46.434,48800.0
2014-02-03 13:40:00,73.41,73.53,73.4,73.49,17200.0,46.4214,46.4973,46.4151,46.472,17200.0
2014-02-03 13:45:00,73.48,73.48,73.27,73.33,16000.0,46.4657,46.4657,46.3329,46.3708,16000.0
2014-02-03 13:50:00,73.33,73.44,73.3,73.35,24100.0,46.3708,46.4404,46.3518,46.3835,24100.0
2014-02-03 13:55:00,73.38,73.5,73.38,73.39,12300.0,46.4024,46.4783,46.4024,46.4087,12300.0
2014-02-03 14:00:00,73.41,73.41,73.3,73.34,8900.0,46.4214,46.4214,46.3518,46.3771,8900.0
2014-02-03 14:05:00,73.32,73.37,73.29,73.29,11800.0,46.3645,46.3961,46.3455,46.3455,11800.0
2014-02-03 14:10:00,73.27,73.36,73.25,73.35,11900.0,46.3329,46.3898,46.3202,46.3835,11900.0
2014-02-03 14:15:00,73.34,73.37,73.33,73.36,18000.0,46.3771,46.3961,46.3708,46.3898,18000.0
2014-02-03 14:20:00,73.34,73.36,73.26,73.26,11600.0,46.3771,46.3898,46.3265,46.3265,11600.0
2014-02-03 14:25:00,73.28,73.31,73.25,73.29,10000.0,46.3392,46.3582,46.3202,46.3455,10000.0
2014-02-03 14:30:00,73.27,73.28,73.2,73.21,11900.0,46.3329,46.3392,46.2886,46.2949,11900.0
2014-02-03 14:35:00,73.21,73.26,73.12,73.14,16200.0,46.2949,46.3265,46.238,46.2507,16200.0
2014-02-03 14:40:00,73.14,73.22,73.08,73.12,16200.0,46.2507,46.3012,46.2127,46.238,16200.0
2014-02-03 14:45:00,73.14,73.17,73.08,73.15,20100.0,46.2507,46.2696,46.2127,46.257,20100.0
2014-02-03 14:50:00,73.15,73.21,73.08,73.21,39200.0,46.257,46.2949,46.2127,46.2949,39200.0
2014-02-03 14:55:00,73.16,73.21,73.12,73.14,32900.0,46.2633,46.2949,46.238,46.2507,32900.0
2014-02-03 15:00:00,73.1,73.13,73.0,73.11,30100.0,46.2254,46.2443,46.1621,46.2317,30100.0
2014-02-03 15:05:00,73.08,73.13,73.02,73.06,27400.0,46.2127,46.2443,46.1748,46.2001,27400.0
2014-02-03 15:10:00,73.06,73.12,72.98,73.12,29900.0,46.2001,46.238,46.1495,46.238,29900.0
2014-02-03 15:15:00,73.11,73.16,73.05,73.06,38300.0,46.2317,46.2633,46.1937,46.2001,38300.0
2014-02-03 15:20:00,73.09,73.17,73.06,73.13,44400.0,46.219,46.2696,46.2001,46.2443,44400.0
2014-02-03 15:25:00,73.14,73.19,73.08,73.19,26800.0,46.2507,46.2823,46.2127,46.2823,26800.0
2014-02-03 15:30:00,73.19,73.19,73.07,73.12,66900.0,46.2823,46.2823,46.2064,46.238,66900.0
2014-02-03 15:35:00,73.11,73.21,73.07,73.21,50300.0,46.2317,46.2949,46.2064,46.2949,50300.0
2014-02-03 15:40:00,73.21,73.27,73.2,73.26,62300.0,46.2949,46.3329,46.2886,46.3265,62300.0
2014-02-03 15:45:00,73.24,73.25,73.14,73.15,105400.0,46.3139,46.3202,46.2507,46.257,105400.0
2014-02-03 15:50:00,73.14,73.31,72.99,73.3,159800.0,46.2507,46.3582,46.1558,46.3518,159800.0
2014-02-03 15:55:00,73.3,73.36,73.0,73.19,139800.0,46.3518,46.3898,46.1621,46.2823,139800.0
2014-02-04 09:30:00,70.7,72.25,70.52,71.55,95100.0,44.7077,45.6879,44.5939,45.2452,95100.0
2014-02-04 09:35:00,71.47,74.0,71.47,73.11,133600.0,45.1946,46.7945,45.1946,46.2317,133600.0
2014-02-04 09:40:00,73.08,73.21,71.5,71.67,83500.0,46.2127,46.2949,45.2136,45.3211,83500.0
2014-02-04 09:45:00,71.66,71.9,71.5,71.9,71100.0,45.3148,45.4665,45.2136,45.4665,71100.0
2014-02-04 09:50:00,71.89,73.64,71.74,72.93,68900.0,45.4602,46.5668,45.3654,46.1179,68900.0
2014-02-04 09:55:00,72.94,72.99,72.38,72.63,52500.0,46.1242,46.1558,45.7701,45.9282,52500.0
2014-02-04 10:00:00,72.63,73.09,72.54,72.67,63000.0,45.9282,46.219,45.8712,45.9534,63000.0
2014-02-04 10:05:00,72.66,73.24,72.65,73.09,33300.0,45.9471,46.3139,45.9408,46.219,33300.0
2014-02-04 10:10:00,73.14,73.15,72.85,73.0,23800.0,46.2507,46.257,46.0673,46.1621,23800.0
2014-02-04 10:15:00,72.98,73.11,72.95,73.05,34200.0,46.1495,46.2317,46.1305,46.1937,34200.0
2014-02-04 10:20:00,73.04,73.08,72.85,73.02,49000.0,46.1874,46.2127,46.0673,46.1748,49000.0
2014-02-04 10:25:00,73.0,73.0,72.75,72.91,30100.0,46.1621,46.1621,46.004,46.1052,30100.0
2014-02-04 10:30:00,72.87,72.96,72.78,72.93,12900.0,46.0799,46.1368,46.023,46.1179,12900.0
2014-02-04 10:35:00,72.94,73.43,72.94,73.14,21800.0,46.1242,46.434,46.1242,46.2507,21800.0
2014-02-04 10:40:00,73.12,73.14,72.88,73.08,28300.0,46.238,46.2507,46.0862,46.2127,28300.0
2014-02-04 10:45:00,73.08,73.26,72.99,73.22,22500.0,46.2127,46.3265,46.1558,46.3012,22500.0
2014-02-04 10:50:00,73.23,73.43,73.06,73.06,32500.0,46.3076,46.434,46.2001,46.2001,32500.0
2014-02-04 10:55:00,73.05,73.1,72.75,72.79,35300.0,46.1937,46.2254,46.004,46.0293,35300.0
2014-02-04 11:00:00,72.8,73.01,72.75,72.89,18400.0,46.0357,46.1685,46.004,46.0926,18400.0
2014-02-04 11:05:00,72.88,73.03,72.8,73.02,18500.0,46.0862,46.1811,46.0357,46.1748,18500.0
2014-02-04 11:10:00,73.0,73.03,72.91,72.91,19100.0,46.1621,46.1811,46.1052,46.1052,19100.0
2014-02-04 11:15:00,72.92,72.95,72.75,72.75,13900.0,46.1115,46.1305,46.004,46.004,13900.0
2014-02-04 11:20:00,72.75,72.87,72.64,72.83,18800.0,46.004,46.0799,45.9345,46.0546,18800.0
2014-02-04 11:25:00,72.85,73.08,72.83,73.02,16700.0,46.0673,46.2127,46.0546,46.1748,16700.0
2014-02-04 11:30:00,73.07,73.18,72.95,72.98,16500.0,46.2064,46.276,46.1305,46.1495,16500.0
2014-02-04 11:35:00,72.98,73.19,72.98,73.15,21600.0,46.1495,46.2823,46.1495,46.257,21600.0
2014-02-04 11:40:00,73.13,73.5,73.13,73.31,28900.0,46.2443,46.4783,46.2443,46.3582,28900.0
2014-02-04 11:45:00,73.34,73.36,73.26,73.3,14900.0,46.3771,46.3898,46.3265,46.3518,14900.0
2014-02-04 11:50:00,73.28,73.7,73.28,73.58,36200.0,46.3392,46.6048,46.3392,46.5289,36200.0
2014-02-04 11:55:00,73.6,73.69,73.47,73.52,13400.0,46.5415,46.5985,46.4593,46.491,13400.0
2014-02-04 12:00:00,73.55,73.56,73.47,73.53,20900.0,46.5099,46.5162,46.4593,46.4973,20900.0
2014-02-04 12:05:00,73.52,73.68,73.45,73.68,30500.0,46.491,46.5921,46.4467,46.5921,30500.0
2014-02-04 12:10:00,73.69,73.91,73.68,73.82,31800.0,46.5985,46.7376,46.5921,46.6807,31800.0
2014-02-04 12:15:00,73.8,73.8,73.58,73.71,17800.0,46.668,46.668,46.5289,46.6111,17800.0
2014-02-04 12:20:00,73.73,73.95,73.73,73.92,28500.0,46.6237,46.7629,46.6237,46.7439,28500.0
2014-02-04 12:25:00,73.92,74.2,73.92,74.06,23000.0,46.7439,46.921,46.7439,46.8324,23000.0
2014-02-04 12:30:00,74.05,74.1,73.99,74.04,13900.0,46.8261,46.8577,46.7882,46.8198,13900.0
2014-02-04 12:35:00,74.04,74.1,73.99,74.05,11700.0,46.8198,46.8577,46.7882,46.8261,11700.0
2014-02-04 12:40:00,74.01,74.06,73.95,73.97,14100.0,46.8008,46.8324,46.7629,46.7755,14100.0
2014-02-04 12:45:00,73.96,73.98,73.7,73.8,13000.0,46.7692,46.7818,46.6048,46.668,13000.0
2014-02-04 12:50:00,73.83,73.89,73.77,73.84,11400.0,46.687,46.7249,46.649,46.6933,11400.0
2014-02-04 12:55:00,73.82,73.84,73.57,73.58,8400.0,46.6807,46.6933,46.5226,46.5289,8400.0
2014-02-04 13:00:00,73.59,73.83,73.58,73.77,11000.0,46.5352,46.687,46.5289,46.649,11000.0
2014-02-04 13:05:00,73.77,73.81,73.64,73.73,8100.0,46.649,46.6743,46.5668,46.6237,8100.0
2014-02-04 13:10:00,73.69,73.7,73.55,73.55,6800.0,46.5985,46.6048,46.5099,46.5099,6800.0
2014-02-04 13:15:00,73.58,73.71,73.41,73.68,7400.0,46.5289,46.6111,46.4214,46.5921,7400.0
2014-02-04 13:20:00,73.63,73.94,73.62,73.94,19100.0,46.5605,46.7565,46.5542,46.7565,19100.0
2014-02-04 13:25:00,73.91,74.0,73.85,73.98,11500.0,46.7376,46.7945,46.6996,46.7818,11500.0
2014-02-04 13:30:00,74.0,74.15,73.92,73.92,13400.0,46.7945,46.8893,46.7439,46.7439,13400.0
2014-02-04 13:35:00,73.93,73.94,73.68,73.78,7300.0,46.7502,46.7565,46.5921,46.6554,7300.0
2014-02-04 13:40:00,73.78,73.91,73.75,73.89,17100.0,46.6554,46.7376,46.6364,46.7249,17100.0
2014-02-04 13:45:00,73.88,73.9,73.76,73.84,18600.0,46.7186,46.7312,46.6427,46.6933,18600.0
2014-02-04 13:50:00,73.86,73.87,73.55,73.69,16400.0,46.706,46.7123,46.5099,46.5985,16400.0
2014-02-04 13:55:00,73.68,73.73,73.4,73.42,13500.0,46.5921,46.6237,46.4151,46.4277,13500.0
2014-02-04 14:00:00,73.47,73.6,73.44,73.52,30900.0,46.4593,46.5415,46.4404,46.491,30900.0
2014-02-04 14:05:00,73.54,73.58,73.4,73.48,11900.0,46.5036,46.5289,46.4151,46.4657,11900.0
2014-02-04 14:10:00,73.48,73.65,73.42,73.61,15500.0,46.4657,46.5732,46.4277,46.5479,15500.0
2014-02-04 14:15:00,73.65,73.78,73.49,73.65,16000.0,46.5732,46.6554,46.472,46.5732,16000.0
2014-02-04 14:20:00,73.64,74.05,73.64,73.93,19700.0,46.5668,46.8261,46.5668,46.7502,19700.0
2014-02-04 14:25:00,73.98,74.02,73.81,73.84,10200.0,46.7818,46.8071,46.6743,46.6933,10200.0
2014-02-04 14:30:00,73.85,73.93,73.72,73.75,16200.0,46.6996,46.7502,46.6174,46.6364,16200.0
2014-02-04 14:35:00,73.76,73.79,73.59,73.59,11900.0,46.6427,46.6617,46.5352,46.5352,11900.0
2014-02-04 14:40:00,73.61,73.79,73.6,73.76,26500.0,46.5479,46.6617,46.5415,46.6427,26500.0
2014-02-04 14:45:00,73.78,74.08,73.76,73.86,12100.0,46.6554,46.8451,46.6427,46.706,12100.0
2014-02-04 14:50:00,73.88,73.89,73.82,73.87,5800.0,46.7186,46.7249,46.6807,46.7123,5800.0
2014-02-04 14:55:00,73.85,73.87,73.78,73.8,14400.0,46.6996,46.7123,46.6554,46.668,14400.0
2014-02-04 15:00:00,73.8,73.82,73.7,73.7,13400.0,46.668,46.6807,46.6048,46.6048,13400.0
2014-02-04 15:05:00,73.73,73.87,73.69,73.85,23400.0,46.6237,46.7123,46.5985,46.6996,23400.0
2014-02-04 15:10:00,73.89,73.9,73.79,73.87,13200.0,46.7249,46.7312,46.6617,46.7123,13200.0
2014-02-04 15:15:00,73.87,73.89,73.79,73.88,15300.0,46.7123,46.7249,46.6617,46.7186,15300.0
2014-02-04 15:20:00,73.87,73.92,73.78,73.78,23200.0,46.7123,46.7439,46.6554,46.6554,23200.0
2014-02-04 15:25:00,73.8,73.82,73.45,73.53,24400.0,46.668,46.6807,46.4467,46.4973,24400.0
2014-02-04 15:30:00,73.53,73.67,73.44,73.64,36000.0,46.4973,46.5858,46.4404,46.5668,36000.0
2014-02-04 15:35:00,73.62,73.78,73.59,73.78,25700.0,46.5542,46.6554,46.5352,46.6554,25700.0
2014-02-04 15:40:00,73.77,73.79,73.62,73.62,48200.0,46.649,46.6617,46.5542,46.5542,48200.0
2014-02-04 15:45:00,73.64,73.79,73.59,73.67,58100.0,46.5668,46.6617,46.5352,46.5858,58100.0
2014-02-04 15:50:00,73.67,73.71,73.6,73.65,51800.0,46.5858,46.6111,46.5415,46.5732,51800.0
2014-02-04 15:55:00,73.64,73.74,73.54,73.6,73300.0,46.5668,46.6301,46.5036,46.5415,73300.0
2014-02-05 09:30:00,74.05,74.16,73.53,73.71,29200.0,46.8261,46.8957,46.4973,46.6111,29200.0
2014-02-05 09:35:00,73.57,73.99,73.57,73.66,17000.0,46.5226,46.7882,46.5226,46.5795,17000.0
2014-02-05 09:40:00,73.66,73.71,73.08,73.2,31000.0,46.5795,46.6111,46.2127,46.2886,31000.0
2014-02-05 09:45:00,73.15,73.3,73.02,73.13,39800.0,46.257,46.3518,46.1748,46.2443,39800.0
2014-02-05 09:50:00,73.13,73.18,73.05,73.14,15100.0,46.2443,46.276,46.1937,46.2507,15100.0
2014-02-05 09:55:00,73.13,73.13,72.84,72.93,17700.0,46.2443,46.2443,46.0609,46.1179,17700.0
2014-02-05 10:00:00,72.92,73.5,72.92,73.41,27300.0,46.1115,46.4783,46.1115,46.4214,27300.0
2014-02-05 10:05:00,73.4,73.4,72.85,72.85,29000.0,46.4151,46.4151,46.0673,46.0673,29000.0
2014-02-05 10:10:00,72.83,72.9,72.64,72.79,24100.0,46.0546,46.0989,45.9345,46.0293,24100.0
2014-02-05 10:15:00,72.81,72.91,72.61,72.75,17700.0,46.042,46.1052,45.9155,46.004,17700.0
2014-02-05 10:20:00,72.71,72.71,72.4,72.42,19800.0,45.9787,45.9787,45.7827,45.7954,19800.0
2014-02-05 10:25:00,72.47,72.79,72.42,72.76,17600.0,45.827,46.0293,45.7954,46.0104,17600.0
2014-02-05 10:30:00,72.74,73.17,72.67,73.17,30300.0,45.9977,46.2696,45.9534,46.2696,30300.0
2014-02-05 10:35:00,73.16,73.3,73.13,73.17,36100.0,46.2633,46.3518,46.2443,46.2696,36100.0
2014-02-05 10:40:00,73.16,73.38,73.16,73.32,38500.0,46.2633,46.4024,46.2633,46.3645,38500.0
2014-02-05 10:45:00,73.31,73.35,73.06,73.23,29000.0,46.3582,46.3835,46.2001,46.3076,29000.0
2014-02-05 10:50:00,73.23,73.36,73.2,73.33,26600.0,46.3076,46.3898,46.2886,46.3708,26600.0
2014-02-05 10:55:00,73.34,73.34,73.19,73.27,20000.0,46.3771,46.3771,46.2823,46.3329,20000.0
2014-02-05 11:00:00,73.26,73.26,73.1,73.12,23000.0,46.3265,46.3265,46.2254,46.238,23000.0
2014-02-05 11:05:00,73.11,73.15,72.97,72.97,25700.0,46.2317,46.257,46.1432,46.1432,25700.0
2014-02-05 11:10:00,72.96,73.23,72.95,73.19,22300.0,46.1368,46.3076,46.1305,46.2823,22300.0
2014-02-05 11:15:00,73.19,73.24,73.16,73.16,22200.0,46.2823,46.3139,46.2633,46.2633,22200.0
2014-02-05 11:20:00,73.16,73.25,73.12,73.16,26900.0,46.2633,46.3202,46.238,46.2633,26900.0
2014-02-05 11:25:00,73.14,73.35,73.09,73.35,13100.0,46.2507,46.3835,46.219,46.3835,13100.0
2014-02-05 11:30:00,73.36,73.46,73.36,73.46,12300.0,46.3898,46.453,46.3898,46.453,12300.0
2014-02-05 11:35:00,73.46,73.49,73.2,73.21,34700.0,46.453,46.472,46.2886,46.2949,34700.0
2014-02-05 11:40:00,73.22,73.31,73.22,73.3,13400.0,46.3012,46.3582,46.3012,46.3518,13400.0
2014-02-05 11:45:00,73.3,73.49,73.3,73.36,17500.0,46.3518,46.472,46.3518,46.3898,17500.0
2014-02-05 11:50:00,73.34,73.4,73.26,73.26,16500.0,46.3771,46.4151,46.3265,46.3265,16500.0
2014-02-05 11:55:00,73.27,73.36,73.27,73.32,16000.0,46.3329,46.3898,46.3329,46.3645,16000.0
2014-02-05 12:00:00,73.33,73.45,73.33,73.45,17200.0,46.3708,46.4467,46.3708,46.4467,17200.0
2014-02-05 12:05:00,73.45,73.58,73.39,73.39,25400.0,46.4467,46.5289,46.4087,46.4087,25400.0
2014-02-05 12:10:00,73.39,73.39,73.21,73.26,15300.0,46.4087,46.4087,46.2949,46.3265,15300.0
2014-02-05 12:15:00,73.27,73.29,73.12,73.22,11600.0,46.3329,46.3455,46.238,46.3012,11600.0
2014-02-05 12:20:00,73.22,73.44,73.21,73.35,19300.0,46.3012,46.4404,46.2949,46.3835,19300.0
2014-02-05 12:25:00,73.36,73.36,73.23,73.29,11600.0,46.3898,46.3898,46.3076,46.3455,11600.0
2014-02-05 12:30:00,73.29,73.48,73.29,73.43,13900.0,46.3455,46.4657,46.3455,46.434,13900.0
2014-02-05 12:35:00,73.42,73.47,73.37,73.37,8800.0,46.4277,46.4593,46.3961,46.3961,8800.0
2014-02-05 12:40:00,73.35,73.42,73.35,73.42,13600.0,46.3835,46.4277,46.3835,46.4277,13600.0
2014-02-05 12:45:00,73.41,73.45,73.29,73.29,9500.0,46.4214,46.4467,46.3455,46.3455,9500.0
2014-02-05 12:50:00,73.29,73.49,73.29,73.43,12800.0,46.3455,46.472,46.3455,46.434,12800.0
2014-02-05 12:55:00,73.45,73.57,73.43,73.55,11600.0,46.4467,46.5226,46.434,46.5099,11600.0
2014-02-05 13:00:00,73.55,73.75,73.55,73.75,16700.0,46.5099,46.6364,46.5099,46.6364,16700.0
2014-02-05 13:05:00,73.78,73.82,73.7,73.77,8900.0,46.6554,46.6807,46.6048,46.649,8900.0
2014-02-05 13:10:00,73.77,73.77,73.64,73.67,9800.0,46.649,46.649,46.5668,46.5858,9800.0
2014-02-05 13:15:00,73.69,73.72,73.65,73.69,8700.0,46.5985,46.6174,46.5732,46.5985,8700.0
2014-02-05 13:20:00,73.68,73.7,73.55,73.6,20200.0,46.5921,46.6048,46.5099,46.5415,20200.0
2014-02-05 13:25:00,73.6,73.61,73.47,73.53,22800.0,46.5415,46.5479,46.4593,46.4973,22800.0
2014-02-05 13:30:00,73.55,73.63,73.54,73.57,13400.0,46.5099,46.5605,46.5036,46.5226,13400.0
2014-02-05 13:35:00,73.58,73.66,73.57,73.63,10100.0,46.5289,46.5795,46.5226,46.5605,10100.0
2014-02-05 13:40:00,73.63,73.69,73.59,73.61,14800.0,46.5605,46.5985,46.5352,46.5479,14800.0
2014-02-05 13:45:00,73.58,73.66,73.56,73.65,10300.0,46.5289,46.5795,46.5162,46.5732,10300.0
2014-02-05 13:50:00,73.65,73.68,73.65,73.66,8100.0,46.5732,46.5921,46.5732,46.5795,8100.0
2014-02-05 13:55:00,73.67,73.7,73.6,73.63,18800.0,46.5858,46.6048,46.5415,46.5605,18800.0
2014-02-05 14:00:00,73.61,73.77,73.6,73.65,15500.0,46.5479,46.649,46.5415,46.5732,15500.0
2014-02-05 14:05:00,73.62,73.67,73.53,73.6,26200.0,46.5542,46.5858,46.4973,46.5415,26200.0
2014-02-05 14:10:00,73.6,73.6,73.49,73.59,16900.0,46.5415,46.5415,46.472,46.5352,16900.0
2014-02-05 14:15:00,73.6,73.6,73.5,73.56,12100.0,46.5415,46.5415,46.4783,46.5162,12100.0
2014-02-05 14:20:00,73.59,73.67,73.57,73.59,17700.0,46.5352,46.5858,46.5226,46.5352,17700.0
2014-02-05 14:25:00,73.59,73.62,73.51,73.57,16100.0,46.5352,46.5542,46.4846,46.5226,16100.0
2014-02-05 14:30:00,73.57,73.67,73.56,73.59,18800.0,46.5226,46.5858,46.5162,46.5352,18800.0
2014-02-05 14:35:00,73.59,73.59,73.33,73.36,19400.0,46.5352,46.5352,46.3708,46.3898,19400.0
2014-02-05 14:40:00,73.36,73.49,73.34,73.49,34400.0,46.3898,46.472,46.3771,46.472,34400.0
2014-02-05 14:45:00,73.51,73.52,73.44,73.45,24100.0,46.4846,46.491,46.4404,46.4467,24100.0
2014-02-05 14:50:00,73.45,73.5,73.41,73.41,20600.0,46.4467,46.4783,46.4214,46.4214,20600.0
2014-02-05 14:55:00,73.4,73.4,73.23,73.25,20500.0,46.4151,46.4151,46.3076,46.3202,20500.0
2014-02-05 15:00:00,73.27,73.46,73.26,73.29,28200.0,46.3329,46.453,46.3265,46.3455,28200.0
2014-02-05 15:05:00,73.28,73.47,73.27,73.4,22300.0,46.3392,46.4593,46.3329,46.4151,22300.0
2014-02-05 15:10:00,73.4,73.52,73.39,73.47,40100.0,46.4151,46.491,46.4087,46.4593,40100.0
2014-02-05 15:15:00,73.47,73.5,73.42,73.5,22300.0,46.4593,46.4783,46.4277,46.4783,22300.0
2014-02-05 15:20:00,73.49,73.56,73.46,73.56,35100.0,46.472,46.5162,46.453,46.5162,35100.0
2014-02-05 15:25:00,73.56,73.73,73.55,73.72,31500.0,46.5162,46.6237,46.5099,46.6174,31500.0
2014-02-05 15:30:00,73.72,73.72,73.6,73.63,37600.0,46.6174,46.6174,46.5415,46.5605,37600.0
2014-02-05 15:35:00,73.62,73.65,73.55,73.65,46900.0,46.5542,46.5732,46.5099,46.5732,46900.0
2014-02-05 15:40:00,73.67,73.77,73.62,73.76,48700.0,46.5858,46.649,46.5542,46.6427,48700.0
2014-02-05 15:45:00,73.76,73.82,73.76,73.77,47300.0,46.6427,46.6807,46.6427,46.649,47300.0
2014-02-05 15:50:00,73.77,73.78,73.65,73.66,89800.0,46.649,46.6554,46.5732,46.5795,89800.0
2014-02-05 15:55:00,73.66,73.69,73.54,73.54,105600.0,46.5795,46.5985,46.5036,46.5036,105600.0
2014-02-06 09:30:00,73.98,74.98,73.54,74.75,69400.0,46.7818,47.4142,46.5036,47.2688,69400.0
2014-02-06 09:35:00,74.76,74.86,74.62,74.62,11700.0,47.2751,47.3383,47.1865,47.1865,11700.0
2014-02-06 09:40:00,74.66,74.93,74.64,74.83,32700.0,47.2118,47.3826,47.1992,47.3193,32700.0
2014-02-06 09:45:00,74.68,74.83,74.68,74.77,7900.0,47.2245,47.3193,47.2245,47.2814,7900.0
2014-02-06 09:50:00,74.83,74.9,74.82,74.89,9800.0,47.3193,47.3636,47.313,47.3573,9800.0
2014-02-06 09:55:00,74.86,75.21,74.86,75.13,30700.0,47.3383,47.5596,47.3383,47.509,30700.0
2014-02-06 10:00:00,75.13,75.31,75.11,75.22,29800.0,47.509,47.6229,47.4964,47.566,29800.0
2014-02-06 10:05:00,75.22,75.23,75.02,75.04,34600.0,47.566,47.5723,47.4395,47.4521,34600.0
2014-02-06 10:10:00,75.03,75.03,74.87,74.92,23800.0,47.4458,47.4458,47.3446,47.3763,23800.0
2014-02-06 10:15:00,74.91,74.96,74.82,74.92,21200.0,47.3699,47.4015,47.313,47.3763,21200.0
2014-02-06 10:20:00,74.88,74.95,74.82,74.9,13600.0,47.351,47.3952,47.313,47.3636,13600.0
2014-02-06 10:25:00,74.89,74.9,74.75,74.86,7800.0,47.3573,47.3636,47.2688,47.3383,7800.0
2014-02-06 10:30:00,74.91,74.98,74.88,74.97,8900.0,47.3699,47.4142,47.351,47.4079,8900.0
2014-02-06 10:35:00,74.92,75.08,74.92,75.05,8700.0,47.3763,47.4774,47.3763,47.4585,8700.0
2014-02-06 10:40:00,75.03,75.19,75.03,75.19,27000.0,47.4458,47.547,47.4458,47.547,27000.0
2014-02-06 10:45:00,75.19,75.46,75.19,75.46,47800.0,47.547,47.7177,47.547,47.7177,47800.0
2014-02-06 10:50:00,75.46,75.47,75.22,75.23,13600.0,47.7177,47.7241,47.566,47.5723,13600.0
2014-02-06 10:55:00,75.21,75.31,75.2,75.26,18000.0,47.5596,47.6229,47.5533,47.5913,18000.0
2014-02-06 11:00:00,75.27,75.36,75.26,75.27,9500.0,47.5976,47.6545,47.5913,47.5976,9500.0
2014-02-06 11:05:00,75.28,75.36,75.27,75.31,15000.0,47.6039,47.6545,47.5976,47.6229,15000.0
2014-02-06 11:10:00,75.3,75.32,75.26,75.29,12000.0,47.6166,47.6292,47.5913,47.6102,12000.0
2014-02-06 11:15:00,75.3,75.3,75.15,75.17,15900.0,47.6166,47.6166,47.5217,47.5343,15900.0
2014-02-06 11:20:00,75.16,75.28,75.16,75.27,15600.0,47.528,47.6039,47.528,47.5976,15600.0
2014-02-06 11:25:00,75.27,75.28,75.14,75.14,5500.0,47.5976,47.6039,47.5154,47.5154,5500.0
2014-02-06 11:30:00,75.16,75.43,75.15,75.41,23100.0,47.528,47.6988,47.5217,47.6861,23100.0
2014-02-06 11:35:00,75.37,75.4,75.33,75.34,14300.0,47.6608,47.6798,47.6355,47.6418,14300.0
2014-02-06 11:40:00,75.33,75.4,75.32,75.33,14100.0,47.6355,47.6798,47.6292,47.6355,14100.0
2014-02-06 11:45:00,75.34,75.38,75.28,75.37,12300.0,47.6418,47.6671,47.6039,47.6608,12300.0
2014-02-06 11:50:00,75.38,75.47,75.37,75.42,11600.0,47.6671,47.7241,47.6608,47.6924,11600.0
2014-02-06 11:55:00,75.41,75.42,75.36,75.39,16200.0,47.6861,47.6924,47.6545,47.6735,16200.0
2014-02-06 12:00:00,75.37,75.47,75.37,75.37,10500.0,47.6608,47.7241,47.6608,47.6608,10500.0
2014-02-06 12:05:00,75.36,75.4,75.3,75.4,11400.0,47.6545,47.6798,47.6166,47.6798,11400.0
2014-02-06 12:10:00,75.38,75.41,75.35,75.36,9100.0,47.6671,47.6861,47.6482,47.6545,9100.0
2014-02-06 12:15:00,75.36,75.41,75.36,75.37,6900.0,47.6545,47.6861,47.6545,47.6608,6900.0
2014-02-06 12:20:00,75.37,75.38,75.28,75.31,12900.0,47.6608,47.6671,47.6039,47.6229,12900.0
2014-02-06 12:25:00,75.31,75.32,75.23,75.32,24500.0,47.6229,47.6292,47.5723,47.6292,24500.0
2014-02-06 12:30:00,75.32,75.37,75.3,75.32,10400.0,47.6292,47.6608,47.6166,47.6292,10400.0
2014-02-06 12:35:00,75.33,75.36,75.29,75.33,14300.0,47.6355,47.6545,47.6102,47.6355,14300.0
2014-02-06 12:40:00,75.31,75.48,75.29,75.47,13100.0,47.6229,47.7304,47.6102,47.7241,13100.0
2014-02-06 12:45:00,75.48,75.55,75.47,75.5,16100.0,47.7304,47.7746,47.7241,47.743,16100.0
2014-02-06 12:50:00,75.5,75.5,75.43,75.48,10600.0,47.743,47.743,47.6988,47.7304,10600.0
2014-02-06 12:55:00,75.48,75.51,75.45,75.46,8600.0,47.7304,47.7493,47.7114,47.7177,8600.0
2014-02-06 13:00:00,75.46,75.58,75.46,75.57,17300.0,47.7177,47.7936,47.7177,47.7873,17300.0
2014-02-06 13:05:00,75.57,75.65,75.57,75.64,12600.0,47.7873,47.8379,47.7873,47.8316,12600.0
2014-02-06 13:10:00,75.64,75.65,75.6,75.6,12400.0,47.8316,47.8379,47.8063,47.8063,12400.0
2014-02-06 13:15:00,75.59,75.6,75.55,75.55,11000.0,47.7999,47.8063,47.7746,47.7746,11000.0
2014-02-06 13:20:00,75.54,75.58,75.54,75.56,12200.0,47.7683,47.7936,47.7683,47.781,12200.0
2014-02-06 13:25:00,75.56,75.56,75.48,75.51,11100.0,47.781,47.781,47.7304,47.7493,11100.0
2014-02-06 13:30:00,75.53,75.58,75.53,75.57,9300.0,47.762,47.7936,47.762,47.7873,9300.0
2014-02-06 13:35:00,75.56,75.59,75.53,75.55,12600.0,47.781,47.7999,47.762,47.7746,12600.0
2014-02-06 13:40:00,75.57,75.61,75.57,75.57,7800.0,47.7873,47.8126,47.7873,47.7873,7800.0
2014-02-06 13:45:00,75.58,75.59,75.55,75.59,7500.0,47.7936,47.7999,47.7746,47.7999,7500.0
2014-02-06 13:50:00,75.59,75.59,75.54,75.54,9200.0,47.7999,47.7999,47.7683,47.7683,9200.0
2014-02-06 13:55:00,75.55,75.57,75.52,75.52,13100.0,47.7746,47.7873,47.7557,47.7557,13100.0
2014-02-06 14:00:00,75.53,75.59,75.5,75.56,17600.0,47.762,47.7999,47.743,47.781,17600.0
2014-02-06 14:05:00,75.56,75.56,75.49,75.53,14300.0,47.781,47.781,47.7367,47.762,14300.0
2014-02-06 14:10:00,75.53,75.59,75.5,75.59,17000.0,47.762,47.7999,47.743,47.7999,17000.0
2014-02-06 14:15:00,75.58,75.67,75.56,75.65,18300.0,47.7936,47.8505,47.781,47.8379,18300.0
2014-02-06 14:20:00,75.63,75.78,75.62,75.78,21600.0,47.8252,47.9201,47.8189,47.9201,21600.0
2014-02-06 14:25:00,75.78,75.83,75.76,75.81,18800.0,47.9201,47.9517,47.9074,47.9391,18800.0
2014-02-06 14:30:00,75.82,75.87,75.82,75.86,18800.0,47.9454,47.977,47.9454,47.9707,18800.0
2014-02-06 14:35:00,75.85,75.91,75.84,75.9,31500.0,47.9643,48.0023,47.958,47.996,31500.0
2014-02-06 14:40:00,75.9,75.96,75.9,75.93,17600.0,47.996,48.0339,47.996,48.0149,17600.0
2014-02-06 14:45:00,75.93,75.95,75.86,75.92,20900.0,48.0149,48.0276,47.9707,48.0086,20900.0
2014-02-06 14:50:00,75.91,75.97,75.91,75.95,13600.0,48.0023,48.0402,48.0023,48.0276,13600.0
2014-02-06 14:55:00,75.96,76.01,75.94,76.01,21900.0,48.0339,48.0655,48.0213,48.0655,21900.0
2014-02-06 15:00:00,75.99,76.03,75.95,76.0,16200.0,48.0529,48.0782,48.0276,48.0592,16200.0
2014-02-06 15:05:00,76.02,76.14,76.02,76.14,30100.0,48.0718,48.1477,48.0718,48.1477,30100.0
2014-02-06 15:10:00,76.13,76.14,75.94,75.94,24100.0,48.1414,48.1477,48.0213,48.0213,24100.0
2014-02-06 15:15:00,75.93,75.93,75.84,75.9,32600.0,48.0149,48.0149,47.958,47.996,32600.0
2014-02-06 15:20:00,75.89,75.93,75.78,75.78,31800.0,47.9896,48.0149,47.9201,47.9201,31800.0
2014-02-06 15:25:00,75.79,75.86,75.75,75.86,22000.0,47.9264,47.9707,47.9011,47.9707,22000.0
2014-02-06 15:30:00,75.87,75.91,75.8,75.81,30900.0,47.977,48.0023,47.9327,47.9391,30900.0
2014-02-06 15:35:00,75.8,75.91,75.78,75.9,35700.0,47.9327,48.0023,47.9201,47.996,35700.0
2014-02-06 15:40:00,75.91,75.97,75.86,75.87,32700.0,48.0023,48.0402,47.9707,47.977,32700.0
2014-02-06 15:45:00,75.88,75.96,75.81,75.81,47700.0,47.9833,48.0339,47.9391,47.9391,47700.0
2014-02-06 15:50:00,75.82,75.89,75.8,75.8,55200.0,47.9454,47.9896,47.9327,47.9327,55200.0
2014-02-06 15:55:00,75.81,76.0,75.8,75.98,119600.0,47.9391,48.0592,47.9327,48.0466,119600.0
2014-02-07 09:30:00,76.71,78.0,76.4,77.49,111300.0,48.5082,49.3239,48.3121,49.0014,111300.0
2014-02-07 09:35:00,77.55,77.61,77.02,77.22,41400.0,49.0394,49.0773,48.7042,48.8307,41400.0
2014-02-07 09:40:00,77.22,77.32,76.69,76.69,22200.0,48.8307,48.8939,48.4955,48.4955,22200.0
2014-02-07 09:45:00,76.64,76.78,76.46,76.47,24300.0,48.4639,48.5524,48.3501,48.3564,24300.0
2014-02-07 09:50:00,76.45,76.5,76.34,76.38,32900.0,48.3438,48.3754,48.2742,48.2995,32900.0
2014-02-07 09:55:00,76.35,76.5,76.2,76.2,20200.0,48.2805,48.3754,48.1857,48.1857,20200.0
2014-02-07 10:00:00,76.22,76.42,76.2,76.21,18900.0,48.1983,48.3248,48.1857,48.192,18900.0
2014-02-07 10:05:00,76.2,76.2,76.0,76.07,20100.0,48.1857,48.1857,48.0592,48.1035,20100.0
2014-02-07 10:10:00,76.04,76.15,75.92,75.92,28800.0,48.0845,48.1541,48.0086,48.0086,28800.0
2014-02-07 10:15:00,75.92,75.96,75.84,75.93,13300.0,48.0086,48.0339,47.958,48.0149,13300.0
2014-02-07 10:20:00,75.88,76.05,75.88,75.99,14400.0,47.9833,48.0908,47.9833,48.0529,14400.0
2014-02-07 10:25:00,75.95,76.01,75.69,75.73,17700.0,48.0276,48.0655,47.8632,47.8885,17700.0
2014-02-07 10:30:00,75.75,75.79,75.65,75.65,12100.0,47.9011,47.9264,47.8379,47.8379,12100.0
2014-02-07 10:35:00,75.68,75.74,75.65,75.71,24000.0,47.8568,47.8948,47.8379,47.8758,24000.0
2014-02-07 10:40:00,75.74,75.76,75.61,75.64,9800.0,47.8948,47.9074,47.8126,47.8316,9800.0
2014-02-07 10:45:00,75.6,75.68,75.57,75.68,9500.0,47.8063,47.8568,47.7873,47.8568,9500.0
2014-02-07 10:50:00,75.66,75.74,75.64,75.73,7900.0,47.8442,47.8948,47.8316,47.8885,7900.0
2014-02-07 10:55:00,75.73,75.89,75.73,75.8,12700.0,47.8885,47.9896,47.8885,47.9327,12700.0
2014-02-07 11:00:00,75.8,75.81,75.65,75.65,14400.0,47.9327,47.9391,47.8379,47.8379,14400.0
2014-02-07 11:05:00,75.67,75.84,75.67,75.77,10200.0,47.8505,47.958,47.8505,47.9138,10200.0
2014-02-07 11:10:00,75.77,75.84,75.75,75.81,8400.0,47.9138,47.958,47.9011,47.9391,8400.0
2014-02-07 11:15:00,75.8,75.86,75.77,75.78,7700.0,47.9327,47.9707,47.9138,47.9201,7700.0
2014-02-07 11:20:00,75.78,76.0,75.77,75.96,11900.0,47.9201,48.0592,47.9138,48.0339,11900.0
2014-02-07 11:25:00,75.99,76.03,75.96,75.98,8700.0,48.0529,48.0782,48.0339,48.0466,8700.0
2014-02-07 11:30:00,75.95,75.98,75.93,75.98,11300.0,48.0276,48.0466,48.0149,48.0466,11300.0
2014-02-07 11:35:00,75.97,75.98,75.94,75.96,11700.0,48.0402,48.0466,48.0213,48.0339,11700.0
2014-02-07 11:40:00,75.96,75.97,75.92,75.96,15300.0,48.0339,48.0402,48.0086,48.0339,15300.0
2014-02-07 11:45:00,75.97,76.01,75.94,75.98,17900.0,48.0402,48.0655,48.0213,48.0466,17900.0
2014-02-07 11:50:00,75.97,76.06,75.95,76.0,30300.0,48.0402,48.0971,48.0276,48.0592,30300.0
2014-02-07 11:55:00,76.0,76.01,75.94,76.01,18700.0,48.0592,48.0655,48.0213,48.0655,18700.0
2014-02-07 12:00:00,76.03,76.03,75.94,75.96,15900.0,48.0782,48.0782,48.0213,48.0339,15900.0
2014-02-07 12:05:00,75.97,75.97,75.88,75.91,11300.0,48.0402,48.0402,47.9833,48.0023,11300.0
2014-02-07 12:10:00,75.93,75.94,75.89,75.89,8100.0,48.0149,48.0213,47.9896,47.9896,8100.0
2014-02-07 12:15:00,75.9,75.91,75.87,75.87,8200.0,47.996,48.0023,47.977,47.977,8200.0
2014-02-07 12:20:00,75.88,75.89,75.85,75.86,6600.0,47.9833,47.9896,47.9643,47.9707,6600.0
2014-02-07 12:25:00,75.87,75.87,75.76,75.76,6900.0,47.977,47.977,47.9074,47.9074,6900.0
2014-02-07 12:30:00,75.77,75.82,75.76,75.77,8500.0,47.9138,47.9454,47.9074,47.9138,8500.0
2014-02-07 12:35:00,75.76,75.79,75.64,75.65,8400.0,47.9074,47.9264,47.8316,47.8379,8400.0
2014-02-07 12:40:00,75.66,75.73,75.63,75.65,23600.0,47.8442,47.8885,47.8252,47.8379,23600.0
2014-02-07 12:45:00,75.66,75.66,75.59,75.59,13500.0,47.8442,47.8442,47.7999,47.7999,13500.0
2014-02-07 12:50:00,75.58,75.63,75.57,75.61,13900.0,47.7936,47.8252,47.7873,47.8126,13900.0
2014-02-07 12:55:00,75.62,75.71,75.62,75.67,11000.0,47.8189,47.8758,47.8189,47.8505,11000.0
2014-02-07 13:00:00,75.66,75.72,75.66,75.7,23800.0,47.8442,47.8821,47.8442,47.8695,23800.0
2014-02-07 13:05:00,75.7,75.72,75.65,75.66,16800.0,47.8695,47.8821,47.8379,47.8442,16800.0
2014-02-07 13:10:00,75.66,75.74,75.65,75.73,30300.0,47.8442,47.8948,47.8379,47.8885,30300.0
2014-02-07 13:15:00,75.74,75.83,75.73,75.83,10000.0,47.8948,47.9517,47.8885,47.9517,10000.0
2014-02-07 13:20:00,75.84,75.96,75.84,75.96,10200.0,47.958,48.0339,47.958,48.0339,10200.0
2014-02-07 13:25:00,75.97,75.99,75.94,75.98,2800.0,48.0402,48.0529,48.0213,48.0466,2800.0
2014-02-07 13:30:00,75.99,76.03,75.97,76.03,12100.0,48.0529,48.0782,48.0402,48.0782,12100.0
2014-02-07 13:35:00,76.03,76.07,76.03,76.07,4900.0,48.0782,48.1035,48.0782,48.1035,4900.0
2014-02-07 13:40:00,76.07,76.16,76.07,76.14,9900.0,48.1035,48.1604,48.1035,48.1477,9900.0
2014-02-07 13:45:00,76.15,76.18,76.13,76.14,5300.0,48.1541,48.173,48.1414,48.1477,5300.0
2014-02-07 13:50:00,76.14,76.17,76.06,76.06,8500.0,48.1477,48.1667,48.0971,48.0971,8500.0
2014-02-07 13:55:00,76.07,76.12,76.04,76.1,8100.0,48.1035,48.1351,48.0845,48.1224,8100.0
2014-02-07 14:00:00,76.12,76.12,76.04,76.07,7500.0,48.1351,48.1351,48.0845,48.1035,7500.0
2014-02-07 14:05:00,76.06,76.06,76.02,76.04,5800.0,48.0971,48.0971,48.0718,48.0845,5800.0
2014-02-07 14:10:00,76.04,76.09,76.03,76.08,17800.0,48.0845,48.1161,48.0782,48.1098,17800.0
2014-02-07 14:15:00,76.06,76.1,76.03,76.1,5500.0,48.0971,48.1224,48.0782,48.1224,5500.0
2014-02-07 14:20:00,76.09,76.14,76.04,76.04,8000.0,48.1161,48.1477,48.0845,48.0845,8000.0
2014-02-07 14:25:00,76.04,76.04,75.84,75.85,57900.0,48.0845,48.0845,47.958,47.9643,57900.0
2014-02-07 14:30:00,75.86,75.86,75.76,75.79,21900.0,47.9707,47.9707,47.9074,47.9264,21900.0
2014-02-07 14:35:00,75.79,75.82,75.76,75.78,9800.0,47.9264,47.9454,47.9074,47.9201,9800.0
2014-02-07 14:40:00,75.76,75.82,75.76,75.82,16200.0,47.9074,47.9454,47.9074,47.9454,16200.0
2014-02-07 14:45:00,75.83,75.89,75.79,75.79,5100.0,47.9517,47.9896,47.9264,47.9264,5100.0
2014-02-07 14:50:00,75.78,75.84,75.76,75.83,11300.0,47.9201,47.958,47.9074,47.9517,11300.0
2014-02-07 14:55:00,75.83,75.84,75.79,75.83,9700.0,47.9517,47.958,47.9264,47.9517,9700.0
2014-02-07 15:00:00,75.84,75.85,75.81,75.84,9900.0,47.958,47.9643,47.9391,47.958,9900.0
2014-02-07 15:05:00,75.85,75.85,75.8,75.8,6000.0,47.9643,47.9643,47.9327,47.9327,6000.0
2014-02-07 15:10:00,75.82,75.82,75.78,75.79,19600.0,47.9454,47.9454,47.9201,47.9264,19600.0
2014-02-07 15:15:00,75.79,75.8,75.71,75.74,26500.0,47.9264,47.9327,47.8758,47.8948,26500.0
2014-02-07 15:20:00,75.74,75.74,75.65,75.67,25000.0,47.8948,47.8948,47.8379,47.8505,25000.0
2014-02-07 15:25:00,75.68,75.69,75.63,75.64,19300.0,47.8568,47.8632,47.8252,47.8316,19300.0
2014-02-07 15:30:00,75.65,75.73,75.65,75.67,24000.0,47.8379,47.8885,47.8379,47.8505,24000.0
2014-02-07 15:35:00,75.69,75.81,75.68,75.81,22600.0,47.8632,47.9391,47.8568,47.9391,22600.0
2014-02-07 15:40:00,75.8,75.81,75.72,75.77,26400.0,47.9327,47.9391,47.8821,47.9138,26400.0
2014-02-07 15:45:00,75.78,75.81,75.69,75.69,45600.0,47.9201,47.9391,47.8632,47.8632,45600.0
2014-02-07 15:50:00,75.69,75.83,75.63,75.66,117400.0,47.8632,47.9517,47.8252,47.8442,117400.0
2014-02-07 15:55:00,75.67,75.75,75.65,75.72,111200.0,47.8505,47.9011,47.8379,47.8821,111200.0
2014-02-10 09:30:00,75.65,76.06,75.39,75.74,38900.0,47.8379,48.0971,47.6735,47.8948,38900.0
2014-02-10 09:35:00,75.76,76.15,75.72,76.13,30000.0,47.9074,48.1541,47.8821,48.1414,30000.0
2014-02-10 09:40:00,76.09,76.25,75.97,76.18,22600.0,48.1161,48.2173,48.0402,48.173,22600.0
2014-02-10 09:45:00,76.19,76.32,76.12,76.16,17500.0,48.1793,48.2616,48.1351,48.1604,17500.0
2014-02-10 09:50:00,76.14,76.21,76.04,76.08,13300.0,48.1477,48.192,48.0845,48.1098,13300.0
2014-02-10 09:55:00,76.06,76.12,75.98,76.06,17800.0,48.0971,48.1351,48.0466,48.0971,17800.0
2014-02-10 10:00:00,76.08,76.16,75.84,75.87,17700.0,48.1098,48.1604,47.958,47.977,17700.0
2014-02-10 10:05:00,75.85,75.85,75.61,75.65,14000.0,47.9643,47.9643,47.8126,47.8379,14000.0
2014-02-10 10:10:00,75.68,75.76,75.6,75.72,12500.0,47.8568,47.9074,47.8063,47.8821,12500.0
2014-02-10 10:15:00,75.7,75.75,75.51,75.54,8200.0,47.8695,47.9011,47.7493,47.7683,8200.0
2014-02-10 10:20:00,75.54,75.61,75.52,75.55,8100.0,47.7683,47.8126,47.7557,47.7746,8100.0
2014-02-10 10:25:00,75.6,75.62,75.39,75.4,19500.0,47.8063,47.8189,47.6735,47.6798,19500.0
2014-02-10 10:30:00,75.39,75.42,75.23,75.35,20400.0,47.6735,47.6924,47.5723,47.6482,20400.0
2014-02-10 10:35:00,75.39,75.41,75.26,75.27,11000.0,47.6735,47.6861,47.5913,47.5976,11000.0
2014-02-10 10:40:00,75.27,75.38,75.25,75.27,10300.0,47.5976,47.6671,47.5849,47.5976,10300.0
2014-02-10 10:45:00,75.27,75.29,75.19,75.2,8600.0,47.5976,47.6102,47.547,47.5533,8600.0
2014-02-10 10:50:00,75.23,75.31,75.21,75.27,7900.0,47.5723,47.6229,47.5596,47.5976,7900.0
2014-02-10 10:55:00,75.28,75.34,75.27,75.28,4500.0,47.6039,47.6418,47.5976,47.6039,4500.0
2014-02-10 11:00:00,75.26,75.32,75.22,75.26,13700.0,47.5913,47.6292,47.566,47.5913,13700.0
2014-02-10 11:05:00,75.25,75.33,75.23,75.33,4300.0,47.5849,47.6355,47.5723,47.6355,4300.0
2014-02-10 11:10:00,75.32,75.4,75.31,75.37,8100.0,47.6292,47.6798,47.6229,47.6608,8100.0
2014-02-10 11:15:00,75.38,75.44,75.33,75.44,13000.0,47.6671,47.7051,47.6355,47.7051,13000.0
2014-02-10 11:20:00,75.43,75.47,75.38,75.47,7700.0,47.6988,47.7241,47.6671,47.7241,7700.0
2014-02-10 11:25:00,75.47,75.56,75.47,75.55,15600.0,47.7241,47.781,47.7241,47.7746,15600.0
2014-02-10 11:30:00,75.54,75.56,75.49,75.53,7500.0,47.7683,47.781,47.7367,47.762,7500.0
2014-02-10 11:35:00,75.54,75.55,75.39,75.43,14600.0,47.7683,47.7746,47.6735,47.6988,14600.0
2014-02-10 11:40:00,75.43,75.47,75.31,75.31,12900.0,47.6988,47.7241,47.6229,47.6229,12900.0
2014-02-10 11:45:00,75.34,75.38,75.24,75.26,9800.0,47.6418,47.6671,47.5786,47.5913,9800.0
2014-02-10 11:50:00,75.25,75.28,75.16,75.16,13900.0,47.5849,47.6039,47.528,47.528,13900.0
2014-02-10 11:55:00,75.17,75.19,75.07,75.13,13600.0,47.5343,47.547,47.4711,47.509,13600.0
2014-02-10 12:00:00,75.14,75.19,75.13,75.14,11400.0,47.5154,47.547,47.509,47.5154,11400.0
2014-02-10 12:05:00,75.13,75.13,75.03,75.12,15600.0,47.509,47.509,47.4458,47.5027,15600.0
2014-02-10 12:10:00,75.12,75.24,75.12,75.22,13400.0,47.5027,47.5786,47.5027,47.566,13400.0
2014-02-10 12:15:00,75.2,75.29,75.18,75.2,15200.0,47.5533,47.6102,47.5407,47.5533,15200.0
2014-02-10 12:20:00,75.2,75.33,75.2,75.31,9900.0,47.5533,47.6355,47.5533,47.6229,9900.0
2014-02-10 12:25:00,75.31,75.31,75.2,75.21,8000.0,47.6229,47.6229,47.5533,47.5596,8000.0
2014-02-10 12:30:00,75.2,75.35,75.2,75.35,11400.0,47.5533,47.6482,47.5533,47.6482,11400.0
2014-02-10 12:35:00,75.35,75.41,75.33,75.39,9900.0,47.6482,47.6861,47.6355,47.6735,9900.0
2014-02-10 12:40:00,75.39,75.42,75.36,75.4,7600.0,47.6735,47.6924,47.6545,47.6798,7600.0
2014-02-10 12:45:00,75.39,75.41,75.28,75.32,8600.0,47.6735,47.6861,47.6039,47.6292,8600.0
2014-02-10 12:50:00,75.3,75.34,75.28,75.31,2300.0,47.6166,47.6418,47.6039,47.6229,2300.0
2014-02-10 12:55:00,75.31,75.34,75.29,75.34,7500.0,47.6229,47.6418,47.6102,47.6418,7500.0
2014-02-10 13:00:00,75.34,75.4,75.32,75.4,11000.0,47.6418,47.6798,47.6292,47.6798,11000.0
2014-02-10 13:05:00,75.4,75.44,75.36,75.37,9200.0,47.6798,47.7051,47.6545,47.6608,9200.0
2014-02-10 13:10:00,75.37,75.42,75.35,75.36,23400.0,47.6608,47.6924,47.6482,47.6545,23400.0
2014-02-10 13:15:00,75.34,75.37,75.3,75.3,16000.0,47.6418,47.6608,47.6166,47.6166,16000.0
2014-02-10 13:20:00,75.33,75.39,75.33,75.34,10700.0,47.6355,47.6735,47.6355,47.6418,10700.0
2014-02-10 13:25:00,75.35,75.43,75.34,75.36,24900.0,47.6482,47.6988,47.6418,47.6545,24900.0
2014-02-10 13:30:00,75.38,75.38,75.32,75.37,24600.0,47.6671,47.6671,47.6292,47.6608,24600.0
2014-02-10 13:35:00,75.37,75.39,75.34,75.35,7600.0,47.6608,47.6735,47.6418,47.6482,7600.0
2014-02-10 13:40:00,75.36,75.38,75.32,75.32,13600.0,47.6545,47.6671,47.6292,47.6292,13600.0
2014-02-10 13:45:00,75.32,75.37,75.3,75.32,13200.0,47.6292,47.6608,47.6166,47.6292,13200.0
2014-02-10 13:50:00,75.32,75.34,75.3,75.34,11900.0,47.6292,47.6418,47.6166,47.6418,11900.0
2014-02-10 13:55:00,75.35,75.39,75.35,75.37,8000.0,47.6482,47.6735,47.6482,47.6608,8000.0
2014-02-10 14:00:00,75.34,75.43,75.31,75.42,8400.0,47.6418,47.6988,47.6229,47.6924,8400.0
2014-02-10 14:05:00,75.41,75.41,75.36,75.4,5100.0,47.6861,47.6861,47.6545,47.6798,5100.0
2014-02-10 14:10:00,75.39,75.45,75.37,75.4,8000.0,47.6735,47.7114,47.6608,47.6798,8000.0
2014-02-10 14:15:00,75.41,75.41,75.34,75.36,9900.0,47.6861,47.6861,47.6418,47.6545,9900.0
2014-02-10 14:20:00,75.34,75.44,75.34,75.4,16300.0,47.6418,47.7051,47.6418,47.6798,16300.0
2014-02-10 14:25:00,75.4,75.4,75.31,75.32,11900.0,47.6798,47.6798,47.6229,47.6292,11900.0
2014-02-10 14:30:00,75.33,75.41,75.32,75.35,10600.0,47.6355,47.6861,47.6292,47.6482,10600.0
2014-02-10 14:35:00,75.36,75.48,75.36,75.47,8000.0,47.6545,47.7304,47.6545,47.7241,8000.0
2014-02-10 14:40:00,75.48,75.54,75.44,75.49,8200.0,47.7304,47.7683,47.7051,47.7367,8200.0
2014-02-10 14:45:00,75.48,75.5,75.47,75.5,6000.0,47.7304,47.743,47.7241,47.743,6000.0
2014-02-10 14:50:00,75.5,75.53,75.47,75.47,5500.0,47.743,47.762,47.7241,47.7241,5500.0
2014-02-10 14:55:00,75.47,75.47,75.44,75.44,7300.0,47.7241,47.7241,47.7051,47.7051,7300.0
2014-02-10 15:00:00,75.43,75.48,75.41,75.41,10300.0,47.6988,47.7304,47.6861,47.6861,10300.0
2014-02-10 15:05:00,75.41,75.44,75.4,75.44,5300.0,47.6861,47.7051,47.6798,47.7051,5300.0
2014-02-10 15:10:00,75.45,75.5,75.43,75.5,6800.0,47.7114,47.743,47.6988,47.743,6800.0
2014-02-10 15:15:00,75.49,75.51,75.45,75.45,8800.0,47.7367,47.7493,47.7114,47.7114,8800.0
2014-02-10 15:20:00,75.47,75.47,75.39,75.42,30000.0,47.7241,47.7241,47.6735,47.6924,30000.0
2014-02-10 15:25:00,75.42,75.42,75.38,75.39,11500.0,47.6924,47.6924,47.6671,47.6735,11500.0
2014-02-10 15:30:00,75.4,75.46,75.39,75.45,22400.0,47.6798,47.7177,47.6735,47.7114,22400.0
2014-02-10 15:35:00,75.45,75.52,75.45,75.5,18000.0,47.7114,47.7557,47.7114,47.743,18000.0
2014-02-10 15:40:00,75.51,75.51,75.42,75.44,14100.0,47.7493,47.7493,47.6924,47.7051,14100.0
2014-02-10 15:45:00,75.45,75.46,75.37,75.41,21800.0,47.7114,47.7177,47.6608,47.6861,21800.0
2014-02-10 15:50:00,75.4,75.49,75.39,75.48,30400.0,47.6798,47.7367,47.6735,47.7304,30400.0
2014-02-10 15:55:00,75.5,75.56,75.49,75.55,40800.0,47.743,47.781,47.7367,47.7746,40800.0
2014-02-11 09:30:00,75.53,76.22,75.5,76.01,16300.0,47.762,48.1983,47.743,48.0655,16300.0
2014-02-11 09:35:00,76.0,76.2,75.92,76.08,20300.0,48.0592,48.1857,48.0086,48.1098,20300.0
2014-02-11 09:40:00,76.03,76.14,75.99,76.13,9600.0,48.0782,48.1477,48.0529,48.1414,9600.0
2014-02-11 09:45:00,76.13,76.43,76.1,76.34,22000.0,48.1414,48.3311,48.1224,48.2742,22000.0
2014-02-11 09:50:00,76.34,76.64,76.34,76.51,65700.0,48.2742,48.4639,48.2742,48.3817,65700.0
2014-02-11 09:55:00,76.5,76.5,76.34,76.39,13800.0,48.3754,48.3754,48.2742,48.3058,13800.0
2014-02-11 10:00:00,76.41,76.5,76.23,76.37,11500.0,48.3185,48.3754,48.2046,48.2932,11500.0
2014-02-11 10:05:00,76.38,76.4,76.28,76.38,24800.0,48.2995,48.3121,48.2363,48.2995,24800.0
2014-02-11 10:10:00,76.35,76.35,76.24,76.32,6300.0,48.2805,48.2805,48.211,48.2616,6300.0
2014-02-11 10:15:00,76.31,76.35,76.3,76.33,5200.0,48.2552,48.2805,48.2489,48.2679,5200.0
2014-02-11 10:20:00,76.36,76.43,76.34,76.35,3300.0,48.2868,48.3311,48.2742,48.2805,3300.0
2014-02-11 10:25:00,76.41,76.41,76.28,76.28,30100.0,48.3185,48.3185,48.2363,48.2363,30100.0
2014-02-11 10:30:00,76.31,76.31,76.15,76.21,5400.0,48.2552,48.2552,48.1541,48.192,5400.0
2014-02-11 10:35:00,76.26,76.29,76.13,76.13,4700.0,48.2236,48.2426,48.1414,48.1414,4700.0
2014-02-11 10:40:00,76.15,76.15,76.02,76.02,15600.0,48.1541,48.1541,48.0718,48.0718,15600.0
2014-02-11 10:45:00,76.01,76.1,76.0,76.1,4700.0,48.0655,48.1224,48.0592,48.1224,4700.0
2014-02-11 10:50:00,76.09,76.14,76.06,76.11,4000.0,48.1161,48.1477,48.0971,48.1288,4000.0
2014-02-11 10:55:00,76.09,76.16,76.05,76.16,4400.0,48.1161,48.1604,48.0908,48.1604,4400.0
2014-02-11 11:00:00,76.18,76.29,76.16,76.24,6400.0,48.173,48.2426,48.1604,48.211,6400.0
2014-02-11 11:05:00,76.24,76.31,76.24,76.3,9200.0,48.211,48.2552,48.211,48.2489,9200.0
2014-02-11 11:10:00,76.32,76.46,76.31,76.44,8700.0,48.2616,48.3501,48.2552,48.3374,8700.0
2014-02-11 11:15:00,76.46,76.63,76.45,76.61,28400.0,48.3501,48.4576,48.3438,48.4449,28400.0
2014-02-11 11:20:00,76.63,76.71,76.63,76.69,22400.0,48.4576,48.5082,48.4576,48.4955,22400.0
2014-02-11 11:25:00,76.7,76.74,76.67,76.74,6300.0,48.5019,48.5271,48.4829,48.5271,6300.0
2014-02-11 11:30:00,76.73,76.74,76.66,76.7,5900.0,48.5208,48.5271,48.4766,48.5019,5900.0
2014-02-11 11:35:00,76.73,76.73,76.61,76.68,7900.0,48.5208,48.5208,48.4449,48.4892,7900.0
2014-02-11 11:40:00,76.7,76.73,76.69,76.69,3500.0,48.5019,48.5208,48.4955,48.4955,3500.0
2014-02-11 11:45:00,76.72,76.72,76.63,76.65,3200.0,48.5145,48.5145,48.4576,48.4702,3200.0
2014-02-11 11:50:00,76.65,76.66,76.6,76.65,7600.0,48.4702,48.4766,48.4386,48.4702,7600.0
2014-02-11 11:55:00,76.66,76.66,76.55,76.59,5400.0,48.4766,48.4766,48.407,48.4323,5400.0
2014-02-11 12:00:00,76.61,76.68,76.56,76.59,7700.0,48.4449,48.4892,48.4133,48.4323,7700.0
2014-02-11 12:05:00,76.59,76.7,76.59,76.64,3600.0,48.4323,48.5019,48.4323,48.4639,3600.0
2014-02-11 12:10:00,76.65,76.7,76.61,76.67,3800.0,48.4702,48.5019,48.4449,48.4829,3800.0
2014-02-11 12:15:00,76.7,76.7,76.63,76.68,3200.0,48.5019,48.5019,48.4576,48.4892,3200.0
2014-02-11 12:20:00,76.71,76.71,76.66,76.7,1900.0,48.5082,48.5082,48.4766,48.5019,1900.0
2014-02-11 12:25:00,76.67,76.72,76.66,76.71,4300.0,48.4829,48.5145,48.4766,48.5082,4300.0
2014-02-11 12:30:00,76.7,76.71,76.67,76.71,3200.0,48.5019,48.5082,48.4829,48.5082,3200.0
2014-02-11 12:35:00,76.72,76.73,76.67,76.7,3900.0,48.5145,48.5208,48.4829,48.5019,3900.0
2014-02-11 12:40:00,76.69,76.69,76.64,76.67,3200.0,48.4955,48.4955,48.4639,48.4829,3200.0
2014-02-11 12:45:00,76.66,76.68,76.65,76.67,3800.0,48.4766,48.4892,48.4702,48.4829,3800.0
2014-02-11 12:50:00,76.67,76.71,76.58,76.59,8200.0,48.4829,48.5082,48.426,48.4323,8200.0
2014-02-11 12:55:00,76.59,76.78,76.59,76.75,6900.0,48.4323,48.5524,48.4323,48.5335,6900.0
2014-02-11 13:00:00,76.79,76.8,76.74,76.75,5800.0,48.5588,48.5651,48.5271,48.5335,5800.0
2014-02-11 13:05:00,76.77,76.79,76.76,76.77,5000.0,48.5461,48.5588,48.5398,48.5461,5000.0
2014-02-11 13:10:00,76.79,76.84,76.78,76.83,11300.0,48.5588,48.5904,48.5524,48.5841,11300.0
2014-02-11 13:15:00,76.82,76.84,76.8,76.81,13200.0,48.5777,48.5904,48.5651,48.5714,13200.0
2014-02-11 13:20:00,76.8,76.81,76.73,76.77,10400.0,48.5651,48.5714,48.5208,48.5461,10400.0
2014-02-11 13:25:00,76.78,76.8,76.75,76.78,3700.0,48.5524,48.5651,48.5335,48.5524,3700.0
2014-02-11 13:30:00,76.78,76.8,76.76,76.76,6300.0,48.5524,48.5651,48.5398,48.5398,6300.0
2014-02-11 13:35:00,76.74,76.81,76.74,76.81,3300.0,48.5271,48.5714,48.5271,48.5714,3300.0
2014-02-11 13:40:00,76.81,76.83,76.8,76.83,5600.0,48.5714,48.5841,48.5651,48.5841,5600.0
2014-02-11 13:45:00,76.82,76.85,76.81,76.85,10700.0,48.5777,48.5967,48.5714,48.5967,10700.0
2014-02-11 13:50:00,76.86,76.86,76.8,76.8,3900.0,48.603,48.603,48.5651,48.5651,3900.0
2014-02-11 13:55:00,76.8,76.86,76.8,76.82,9000.0,48.5651,48.603,48.5651,48.5777,9000.0
2014-02-11 14:00:00,76.82,76.84,76.76,76.82,5900.0,48.5777,48.5904,48.5398,48.5777,5900.0
2014-02-11 14:05:00,76.82,76.83,76.72,76.73,8800.0,48.5777,48.5841,48.5145,48.5208,8800.0
2014-02-11 14:10:00,76.72,76.74,76.71,76.74,3000.0,48.5145,48.5271,48.5082,48.5271,3000.0
2014-02-11 14:15:00,76.74,76.8,76.73,76.8,3800.0,48.5271,48.5651,48.5208,48.5651,3800.0
2014-02-11 14:20:00,76.79,76.88,76.79,76.88,2600.0,48.5588,48.6157,48.5588,48.6157,2600.0
2014-02-11 14:25:00,76.88,76.89,76.84,76.85,3200.0,48.6157,48.622,48.5904,48.5967,3200.0
2014-02-11 14:30:00,76.84,76.84,76.8,76.82,4700.0,48.5904,48.5904,48.5651,48.5777,4700.0
2014-02-11 14:35:00,76.84,76.85,76.78,76.81,6600.0,48.5904,48.5967,48.5524,48.5714,6600.0
2014-02-11 14:40:00,76.83,76.95,76.83,76.89,5400.0,48.5841,48.6599,48.5841,48.622,5400.0
2014-02-11 14:45:00,76.88,76.92,76.88,76.89,5100.0,48.6157,48.641,48.6157,48.622,5100.0
2014-02-11 14:50:00,76.87,76.87,76.79,76.82,9300.0,48.6094,48.6094,48.5588,48.5777,9300.0
2014-02-11 14:55:00,76.81,76.87,76.81,76.86,8700.0,48.5714,48.6094,48.5714,48.603,8700.0
2014-02-11 15:00:00,76.87,76.95,76.86,76.95,13000.0,48.6094,48.6599,48.603,48.6599,13000.0
2014-02-11 15:05:00,76.94,76.99,76.92,76.99,13300.0,48.6536,48.6852,48.641,48.6852,13300.0
2014-02-11 15:10:00,76.99,76.99,76.95,76.98,10700.0,48.6852,48.6852,48.6599,48.6789,10700.0
2014-02-11 15:15:00,76.96,77.04,76.95,77.03,18700.0,48.6663,48.7169,48.6599,48.7105,18700.0
2014-02-11 15:20:00,77.05,77.05,76.91,76.91,21900.0,48.7232,48.7232,48.6346,48.6346,21900.0
2014-02-11 15:25:00,76.91,76.91,76.77,76.78,27500.0,48.6346,48.6346,48.5461,48.5524,27500.0
2014-02-11 15:30:00,76.78,76.81,76.75,76.77,28200.0,48.5524,48.5714,48.5335,48.5461,28200.0
2014-02-11 15:35:00,76.77,76.8,76.72,76.72,15200.0,48.5461,48.5651,48.5145,48.5145,15200.0
2014-02-11 15:40:00,76.73,76.73,76.64,76.67,31500.0,48.5208,48.5208,48.4639,48.4829,31500.0
2014-02-11 15:45:00,76.67,76.68,76.57,76.58,40800.0,48.4829,48.4892,48.4196,48.426,40800.0
2014-02-11 15:50:00,76.58,76.6,76.49,76.53,88700.0,48.426,48.4386,48.3691,48.3944,88700.0
2014-02-11 15:55:00,76.53,76.56,76.43,76.55,134300.0,48.3944,48.4133,48.3311,48.407,134300.0
2014-02-12 09:30:00,76.61,77.17,76.58,77.13,17900.0,48.4449,48.7991,48.426,48.7738,17900.0
2014-02-12 09:35:00,77.14,77.14,76.48,76.81,60700.0,48.7801,48.7801,48.3627,48.5714,60700.0
2014-02-12 09:40:00,76.8,76.91,76.77,76.91,8000.0,48.5651,48.6346,48.5461,48.6346,8000.0
2014-02-12 09:45:00,76.92,77.09,76.87,76.94,11700.0,48.641,48.7485,48.6094,48.6536,11700.0
2014-02-12 09:50:00,76.89,76.93,76.83,76.92,12600.0,48.622,48.6473,48.5841,48.641,12600.0
2014-02-12 09:55:00,76.97,77.03,76.82,76.94,4900.0,48.6726,48.7105,48.5777,48.6536,4900.0
2014-02-12 10:00:00,76.99,77.05,76.94,76.97,4900.0,48.6852,48.7232,48.6536,48.6726,4900.0
2014-02-12 10:05:00,76.98,76.98,76.74,76.82,8200.0,48.6789,48.6789,48.5271,48.5777,8200.0
2014-02-12 10:10:00,76.77,76.8,76.64,76.71,24300.0,48.5461,48.5651,48.4639,48.5082,24300.0
2014-02-12 10:15:00,76.7,76.8,76.67,76.67,14400.0,48.5019,48.5651,48.4829,48.4829,14400.0
2014-02-12 10:20:00,76.66,76.69,76.48,76.53,8300.0,48.4766,48.4955,48.3627,48.3944,8300.0
2014-02-12 10:25:00,76.53,76.65,76.51,76.59,8700.0,48.3944,48.4702,48.3817,48.4323,8700.0
2014-02-12 10:30:00,76.59,76.74,76.53,76.6,21600.0,48.4323,48.5271,48.3944,48.4386,21600.0
2014-02-12 10:35:00,76.61,76.69,76.54,76.69,5500.0,48.4449,48.4955,48.4007,48.4955,5500.0
2014-02-12 10:40:00,76.68,76.69,76.55,76.56,6000.0,48.4892,48.4955,48.407,48.4133,6000.0
2014-02-12 10:45:00,76.56,76.61,76.5,76.56,7200.0,48.4133,48.4449,48.3754,48.4133,7200.0
2014-02-12 10:50:00,76.62,76.69,76.56,76.58,5100.0,48.4513,48.4955,48.4133,48.426,5100.0
2014-02-12 10:55:00,76.64,76.68,76.57,76.57,5000.0,48.4639,48.4892,48.4196,48.4196,5000.0
2014-02-12 11:00:00,76.57,76.65,76.56,76.58,6200.0,48.4196,48.4702,48.4133,48.426,6200.0
2014-02-12 11:05:00,76.58,76.75,76.54,76.72,10600.0,48.426,48.5335,48.4007,48.5145,10600.0
2014-02-12 11:10:00,76.73,76.83,76.73,76.83,5900.0,48.5208,48.5841,48.5208,48.5841,5900.0
2014-02-12 11:15:00,76.83,76.89,76.81,76.84,6500.0,48.5841,48.622,48.5714,48.5904,6500.0
2014-02-12 11:20:00,76.84,76.85,76.66,76.66,8600.0,48.5904,48.5967,48.4766,48.4766,8600.0
2014-02-12 11:25:00,76.64,76.65,76.58,76.62,4500.0,48.4639,48.4702,48.426,48.4513,4500.0
2014-02-12 11:30:00,76.6,76.71,76.6,76.71,7600.0,48.4386,48.5082,48.4386,48.5082,7600.0
2014-02-12 11:35:00,76.71,76.71,76.59,76.66,7800.0,48.5082,48.5082,48.4323,48.4766,7800.0
2014-02-12 11:40:00,76.68,76.72,76.64,76.67,9400.0,48.4892,48.5145,48.4639,48.4829,9400.0
2014-02-12 11:45:00,76.67,76.69,76.62,76.62,5400.0,48.4829,48.4955,48.4513,48.4513,5400.0
2014-02-12 11:50:00,76.61,76.61,76.49,76.53,4500.0,48.4449,48.4449,48.3691,48.3944,4500.0
2014-02-12 11:55:00,76.55,76.62,76.48,76.59,4600.0,48.407,48.4513,48.3627,48.4323,4600.0
2014-02-12 12:00:00,76.54,76.64,76.54,76.63,3200.0,48.4007,48.4639,48.4007,48.4576,3200.0
2014-02-12 12:05:00,76.63,76.74,76.62,76.69,5000.0,48.4576,48.5271,48.4513,48.4955,5000.0
2014-02-12 12:10:00,76.68,76.7,76.62,76.7,3100.0,48.4892,48.5019,48.4513,48.5019,3100.0
2014-02-12 12:15:00,76.72,76.76,76.69,76.73,2800.0,48.5145,48.5398,48.4955,48.5208,2800.0
2014-02-12 12:20:00,76.77,76.78,76.64,76.66,4600.0,48.5461,48.5524,48.4639,48.4766,4600.0
2014-02-12 12:25:00,76.66,76.69,76.63,76.63,3500.0,48.4766,48.4955,48.4576,48.4576,3500.0
2014-02-12 12:30:00,76.66,76.67,76.62,76.65,1500.0,48.4766,48.4829,48.4513,48.4702,1500.0
2014-02-12 12:35:00,76.63,76.66,76.52,76.52,8800.0,48.4576,48.4766,48.388,48.388,8800.0
2014-02-12 12:40:00,76.5,76.52,76.47,76.52,3500.0,48.3754,48.388,48.3564,48.388,3500.0
2014-02-12 12:45:00,76.5,76.5,76.37,76.4,3400.0,48.3754,48.3754,48.2932,48.3121,3400.0
2014-02-12 12:50:00,76.42,76.55,76.41,76.55,5100.0,48.3248,48.407,48.3185,48.407,5100.0
2014-02-12 12:55:00,76.59,76.65,76.57,76.58,6000.0,48.4323,48.4702,48.4196,48.426,6000.0
2014-02-12 13:00:00,76.61,76.61,76.55,76.55,1700.0,48.4449,48.4449,48.407,48.407,1700.0
2014-02-12 13:05:00,76.57,76.57,76.47,76.51,4500.0,48.4196,48.4196,48.3564,48.3817,4500.0
2014-02-12 13:10:00,76.51,76.55,76.48,76.48,1300.0,48.3817,48.407,48.3627,48.3627,1300.0
2014-02-12 13:15:00,76.5,76.63,76.5,76.63,2100.0,48.3754,48.4576,48.3754,48.4576,2100.0
2014-02-12 13:20:00,76.6,76.62,76.54,76.57,2900.0,48.4386,48.4513,48.4007,48.4196,2900.0
2014-02-12 13:25:00,76.59,76.68,76.58,76.65,2700.0,48.4323,48.4892,48.426,48.4702,2700.0
2014-02-12 13:30:00,76.65,76.67,76.59,76.63,5100.0,48.4702,48.4829,48.4323,48.4576,5100.0
2014-02-12 13:35:00,76.66,76.66,76.6,76.6,1400.0,48.4766,48.4766,48.4386,48.4386,1400.0
2014-02-12 13:40:00,76.59,76.61,76.54,76.57,5900.0,48.4323,48.4449,48.4007,48.4196,5900.0
2014-02-12 13:45:00,76.57,76.63,76.56,76.61,3300.0,48.4196,48.4576,48.4133,48.4449,3300.0
2014-02-12 13:50:00,76.64,76.65,76.59,76.6,1100.0,48.4639,48.4702,48.4323,48.4386,1100.0
2014-02-12 13:55:00,76.6,76.68,76.6,76.65,2400.0,48.4386,48.4892,48.4386,48.4702,2400.0
2014-02-12 14:00:00,76.64,76.69,76.64,76.66,4400.0,48.4639,48.4955,48.4639,48.4766,4400.0
2014-02-12 14:05:00,76.68,76.74,76.68,76.71,3900.0,48.4892,48.5271,48.4892,48.5082,3900.0
2014-02-12 14:10:00,76.7,76.72,76.6,76.62,7900.0,48.5019,48.5145,48.4386,48.4513,7900.0
2014-02-12 14:15:00,76.62,76.64,76.59,76.61,1800.0,48.4513,48.4639,48.4323,48.4449,1800.0
2014-02-12 14:20:00,76.62,76.65,76.61,76.65,2500.0,48.4513,48.4702,48.4449,48.4702,2500.0
2014-02-12 14:25:00,76.65,76.66,76.61,76.61,4800.0,48.4702,48.4766,48.4449,48.4449,4800.0
2014-02-12 14:30:00,76.61,76.61,76.5,76.53,6300.0,48.4449,48.4449,48.3754,48.3944,6300.0
2014-02-12 14:35:00,76.58,76.59,76.51,76.51,2600.0,48.426,48.4323,48.3817,48.3817,2600.0
2014-02-12 14:40:00,76.51,76.53,76.5,76.51,2500.0,48.3817,48.3944,48.3754,48.3817,2500.0
2014-02-12 14:45:00,76.51,76.51,76.44,76.45,6100.0,48.3817,48.3817,48.3374,48.3438,6100.0
2014-02-12 14:50:00,76.44,76.48,76.44,76.47,2200.0,48.3374,48.3627,48.3374,48.3564,2200.0
2014-02-12 14:55:00,76.47,76.53,76.45,76.51,4500.0,48.3564,48.3944,48.3438,48.3817,4500.0
2014-02-12 15:00:00,76.53,76.59,76.53,76.59,5100.0,48.3944,48.4323,48.3944,48.4323,5100.0
2014-02-12 15:05:00,76.58,76.68,76.56,76.68,4700.0,48.426,48.4892,48.4133,48.4892,4700.0
2014-02-12 15:10:00,76.69,76.71,76.62,76.67,10500.0,48.4955,48.5082,48.4513,48.4829,10500.0
2014-02-12 15:15:00,76.68,76.74,76.67,76.74,7300.0,48.4892,48.5271,48.4829,48.5271,7300.0
2014-02-12 15:20:00,76.75,76.76,76.67,76.67,6900.0,48.5335,48.5398,48.4829,48.4829,6900.0
2014-02-12 15:25:00,76.69,76.69,76.66,76.68,3000.0,48.4955,48.4955,48.4766,48.4892,3000.0
2014-02-12 15:30:00,76.68,76.75,76.68,76.74,8500.0,48.4892,48.5335,48.4892,48.5271,8500.0
2014-02-12 15:35:00,76.75,76.75,76.64,76.64,9900.0,48.5335,48.5335,48.4639,48.4639,9900.0
2014-02-12 15:40:00,76.65,76.78,76.64,76.78,11700.0,48.4702,48.5524,48.4639,48.5524,11700.0
2014-02-12 15:45:00,76.78,76.8,76.68,76.71,21500.0,48.5524,48.5651,48.4892,48.5082,21500.0
2014-02-12 15:50:00,76.72,76.77,76.66,76.66,25300.0,48.5145,48.5461,48.4766,48.4766,25300.0
2014-02-12 15:55:00,76.66,76.8,76.66,76.8,22800.0,48.4766,48.5651,48.4766,48.5651,22800.0
2014-02-13 09:30:00,76.43,76.63,76.03,76.16,20600.0,48.3311,48.4576,48.0782,48.1604,20600.0
2014-02-13 09:35:00,76.2,76.49,76.18,76.49,8600.0,48.1857,48.3691,48.173,48.3691,8600.0
2014-02-13 09:40:00,76.26,76.44,76.16,76.24,5600.0,48.2236,48.3374,48.1604,48.211,5600.0
2014-02-13 09:45:00,76.22,76.42,76.21,76.34,5300.0,48.1983,48.3248,48.192,48.2742,5300.0
2014-02-13 09:50:00,76.38,76.56,76.38,76.52,3700.0,48.2995,48.4133,48.2995,48.388,3700.0
2014-02-13 09:55:00,76.52,76.52,76.41,76.48,2300.0,48.388,48.388,48.3185,48.3627,2300.0
2014-02-13 10:00:00,76.55,76.74,76.5,76.67,7200.0,48.407,48.5271,48.3754,48.4829,7200.0
2014-02-13 10:05:00,76.68,76.85,76.63,76.84,4400.0,48.4892,48.5967,48.4576,48.5904,4400.0
2014-02-13 10:10:00,76.82,76.84,76.64,76.64,5800.0,48.5777,48.5904,48.4639,48.4639,5800.0
2014-02-13 10:15:00,76.66,76.87,76.66,76.7,7400.0,48.4766,48.6094,48.4766,48.5019,7400.0
2014-02-13 10:20:00,76.73,76.76,76.53,76.54,12900.0,48.5208,48.5398,48.3944,48.4007,12900.0
2014-02-13 10:25:00,76.57,76.75,76.55,76.71,2200.0,48.4196,48.5335,48.407,48.5082,2200.0
2014-02-13 10:30:00,76.73,76.73,76.56,76.6,7300.0,48.5208,48.5208,48.4133,48.4386,7300.0
2014-02-13 10:35:00,76.6,76.7,76.59,76.7,3300.0,48.4386,48.5019,48.4323,48.5019,3300.0
2014-02-13 10:40:00,76.71,76.73,76.66,76.71,3200.0,48.5082,48.5208,48.4766,48.5082,3200.0
2014-02-13 10:45:00,76.74,76.76,76.68,76.76,3100.0,48.5271,48.5398,48.4892,48.5398,3100.0
2014-02-13 10:50:00,76.76,76.93,76.76,76.93,2500.0,48.5398,48.6473,48.5398,48.6473,2500.0
2014-02-13 10:55:00,76.96,77.0,76.84,76.84,10000.0,48.6663,48.6916,48.5904,48.5904,10000.0
2014-02-13 11:00:00,76.89,76.95,76.88,76.88,2800.0,48.622,48.6599,48.6157,48.6157,2800.0
2014-02-13 11:05:00,76.88,76.88,76.7,76.72,6300.0,48.6157,48.6157,48.5019,48.5145,6300.0
2014-02-13 11:10:00,76.7,76.73,76.63,76.64,6100.0,48.5019,48.5208,48.4576,48.4639,6100.0
2014-02-13 11:15:00,76.65,76.7,76.64,76.68,4500.0,48.4702,48.5019,48.4639,48.4892,4500.0
2014-02-13 11:20:00,76.69,76.73,76.67,76.67,3800.0,48.4955,48.5208,48.4829,48.4829,3800.0
2014-02-13 11:25:00,76.65,76.67,76.61,76.66,1800.0,48.4702,48.4829,48.4449,48.4766,1800.0
2014-02-13 11:30:00,76.62,76.74,76.62,76.7,8600.0,48.4513,48.5271,48.4513,48.5019,8600.0
2014-02-13 11:35:00,76.69,76.72,76.6,76.61,7600.0,48.4955,48.5145,48.4386,48.4449,7600.0
2014-02-13 11:40:00,76.6,76.64,76.58,76.58,4800.0,48.4386,48.4639,48.426,48.426,4800.0
2014-02-13 11:45:00,76.59,76.65,76.59,76.62,3100.0,48.4323,48.4702,48.4323,48.4513,3100.0
2014-02-13 11:50:00,76.62,76.66,76.59,76.63,6100.0,48.4513,48.4766,48.4323,48.4576,6100.0
2014-02-13 11:55:00,76.65,76.67,76.57,76.58,2700.0,48.4702,48.4829,48.4196,48.426,2700.0
2014-02-13 12:00:00,76.6,76.66,76.57,76.66,4300.0,48.4386,48.4766,48.4196,48.4766,4300.0
2014-02-13 12:05:00,76.65,76.74,76.63,76.7,3200.0,48.4702,48.5271,48.4576,48.5019,3200.0
2014-02-13 12:10:00,76.73,76.78,76.7,76.72,3900.0,48.5208,48.5524,48.5019,48.5145,3900.0
2014-02-13 12:15:00,76.72,76.77,76.71,76.77,700.0,48.5145,48.5461,48.5082,48.5461,700.0
2014-02-13 12:20:00,76.77,76.78,76.72,76.75,3300.0,48.5461,48.5524,48.5145,48.5335,3300.0
2014-02-13 12:25:00,76.73,76.74,76.7,76.74,2300.0,48.5208,48.5271,48.5019,48.5271,2300.0
2014-02-13 12:30:00,76.74,76.78,76.74,76.77,2100.0,48.5271,48.5524,48.5271,48.5461,2100.0
2014-02-13 12:35:00,76.77,76.8,76.77,76.78,600.0,48.5461,48.5651,48.5461,48.5524,600.0
2014-02-13 12:40:00,76.78,76.84,76.77,76.84,3400.0,48.5524,48.5904,48.5461,48.5904,3400.0
2014-02-13 12:45:00,76.83,76.86,76.83,76.84,1300.0,48.5841,48.603,48.5841,48.5904,1300.0
2014-02-13 12:50:00,76.87,76.89,76.82,76.85,2100.0,48.6094,48.622,48.5777,48.5967,2100.0
2014-02-13 12:55:00,76.84,76.84,76.79,76.8,2400.0,48.5904,48.5904,48.5588,48.5651,2400.0
2014-02-13 13:00:00,76.8,76.85,76.8,76.85,1000.0,48.5651,48.5967,48.5651,48.5967,1000.0
2014-02-13 13:05:00,76.89,76.93,76.88,76.91,3400.0,48.622,48.6473,48.6157,48.6346,3400.0
2014-02-13 13:10:00,76.93,76.96,76.88,76.88,5800.0,48.6473,48.6663,48.6157,48.6157,5800.0
2014-02-13 13:15:00,76.89,76.98,76.89,76.98,18800.0,48.622,48.6789,48.622,48.6789,18800.0
2014-02-13 13:20:00,76.98,77.09,76.98,77.06,9100.0,48.6789,48.7485,48.6789,48.7295,9100.0
2014-02-13 13:25:00,77.07,77.09,77.02,77.08,10100.0,48.7358,48.7485,48.7042,48.7421,10100.0
2014-02-13 13:30:00,77.05,77.05,76.97,76.99,3500.0,48.7232,48.7232,48.6726,48.6852,3500.0
2014-02-13 13:35:00,76.97,77.01,76.94,77.01,3700.0,48.6726,48.6979,48.6536,48.6979,3700.0
2014-02-13 13:40:00,77.01,77.06,77.0,77.05,3500.0,48.6979,48.7295,48.6916,48.7232,3500.0
2014-02-13 13:45:00,77.05,77.09,77.02,77.05,7000.0,48.7232,48.7485,48.7042,48.7232,7000.0
2014-02-13 13:50:00,77.04,77.04,77.0,77.02,3100.0,48.7169,48.7169,48.6916,48.7042,3100.0
2014-02-13 13:55:00,77.02,77.09,77.01,77.09,4800.0,48.7042,48.7485,48.6979,48.7485,4800.0
2014-02-13 14:00:00,77.08,77.16,77.08,77.14,4900.0,48.7421,48.7927,48.7421,48.7801,4900.0
2014-02-13 14:05:00,77.15,77.17,77.1,77.11,4300.0,48.7864,48.7991,48.7548,48.7611,4300.0
2014-02-13 14:10:00,77.14,77.14,77.1,77.1,2100.0,48.7801,48.7801,48.7548,48.7548,2100.0
2014-02-13 14:15:00,77.12,77.14,77.05,77.06,5300.0,48.7674,48.7801,48.7232,48.7295,5300.0
2014-02-13 14:20:00,77.03,77.06,77.01,77.01,5000.0,48.7105,48.7295,48.6979,48.6979,5000.0
2014-02-13 14:25:00,76.98,76.99,76.87,76.88,3600.0,48.6789,48.6852,48.6094,48.6157,3600.0
2014-02-13 14:30:00,76.9,76.9,76.84,76.86,2900.0,48.6283,48.6283,48.5904,48.603,2900.0
2014-02-13 14:35:00,76.87,76.88,76.83,76.88,3500.0,48.6094,48.6157,48.5841,48.6157,3500.0
2014-02-13 14:40:00,76.87,76.9,76.85,76.9,2100.0,48.6094,48.6283,48.5967,48.6283,2100.0
2014-02-13 14:45:00,76.91,76.94,76.89,76.94,3300.0,48.6346,48.6536,48.622,48.6536,3300.0
2014-02-13 14:50:00,76.94,77.01,76.93,77.01,5300.0,48.6536,48.6979,48.6473,48.6979,5300.0
2014-02-13 14:55:00,77.01,77.02,76.91,76.94,10800.0,48.6979,48.7042,48.6346,48.6536,10800.0
2014-02-13 15:00:00,76.94,76.98,76.94,76.94,3500.0,48.6536,48.6789,48.6536,48.6536,3500.0
2014-02-13 15:05:00,76.93,76.96,76.92,76.94,4800.0,48.6473,48.6663,48.641,48.6536,4800.0
2014-02-13 15:10:00,76.94,76.94,76.88,76.91,5500.0,48.6536,48.6536,48.6157,48.6346,5500.0
2014-02-13 15:15:00,76.9,76.91,76.86,76.88,8800.0,48.6283,48.6346,48.603,48.6157,8800.0
2014-02-13 15:20:00,76.88,76.9,76.85,76.9,3200.0,48.6157,48.6283,48.5967,48.6283,3200.0
2014-02-13 15:25:00,76.9,76.93,76.9,76.91,5500.0,48.6283,48.6473,48.6283,48.6346,5500.0
2014-02-13 15:30:00,76.92,77.0,76.91,77.0,4900.0,48.641,48.6916,48.6346,48.6916,4900.0
2014-02-13 15:35:00,77.01,77.01,76.94,76.94,8600.0,48.6979,48.6979,48.6536,48.6536,8600.0
2014-02-13 15:40:00,76.94,76.96,76.93,76.95,7100.0,48.6536,48.6663,48.6473,48.6599,7100.0
2014-02-13 15:45:00,76.97,77.03,76.96,77.03,14100.0,48.6726,48.7105,48.6663,48.7105,14100.0
2014-02-13 15:50:00,77.03,77.09,77.01,77.05,21100.0,48.7105,48.7485,48.6979,48.7232,21100.0
2014-02-13 15:55:00,77.07,77.07,76.94,76.99,34800.0,48.7358,48.7358,48.6536,48.6852,34800.0
2014-02-14 09:30:00,76.76,77.36,76.74,77.05,42700.0,48.5398,48.9192,48.5271,48.7232,42700.0
2014-02-14 09:35:00,77.05,77.52,77.05,77.1,61000.0,48.7232,49.0204,48.7232,48.7548,61000.0
2014-02-14 09:40:00,77.1,77.1,76.7,76.76,12500.0,48.7548,48.7548,48.5019,48.5398,12500.0
2014-02-14 09:45:00,76.75,76.92,76.75,76.9,16300.0,48.5335,48.641,48.5335,48.6283,16300.0
2014-02-14 09:50:00,76.9,77.02,76.81,76.98,11400.0,48.6283,48.7042,48.5714,48.6789,11400.0
2014-02-14 09:55:00,76.98,77.09,76.91,77.06,6400.0,48.6789,48.7485,48.6346,48.7295,6400.0
2014-02-14 10:00:00,77.04,77.07,76.85,76.85,13700.0,48.7169,48.7358,48.5967,48.5967,13700.0
2014-02-14 10:05:00,76.85,76.85,76.72,76.84,7600.0,48.5967,48.5967,48.5145,48.5904,7600.0
2014-02-14 10:10:00,76.81,77.05,76.81,76.88,4500.0,48.5714,48.7232,48.5714,48.6157,4500.0
2014-02-14 10:15:00,76.9,77.02,76.83,76.99,15500.0,48.6283,48.7042,48.5841,48.6852,15500.0
2014-02-14 10:20:00,76.98,76.99,76.89,76.98,4700.0,48.6789,48.6852,48.622,48.6789,4700.0
2014-02-14 10:25:00,77.0,77.15,76.99,77.15,18000.0,48.6916,48.7864,48.6852,48.7864,18000.0
2014-02-14 10:30:00,77.14,77.29,77.14,77.27,21700.0,48.7801,48.8749,48.7801,48.8623,21700.0
2014-02-14 10:35:00,77.29,77.33,77.16,77.16,4600.0,48.8749,48.9002,48.7927,48.7927,4600.0
2014-02-14 10:40:00,77.14,77.14,77.01,77.05,5500.0,48.7801,48.7801,48.6979,48.7232,5500.0
2014-02-14 10:45:00,77.03,77.04,76.95,77.03,2700.0,48.7105,48.7169,48.6599,48.7105,2700.0
2014-02-14 10:50:00,76.99,76.99,76.88,76.88,4400.0,48.6852,48.6852,48.6157,48.6157,4400.0
2014-02-14 10:55:00,76.91,76.93,76.84,76.93,13100.0,48.6346,48.6473,48.5904,48.6473,13100.0
2014-02-14 11:00:00,76.94,77.01,76.87,76.87,26500.0,48.6536,48.6979,48.6094,48.6094,26500.0
2014-02-14 11:05:00,76.86,76.86,76.81,76.81,2500.0,48.603,48.603,48.5714,48.5714,2500.0
2014-02-14 11:10:00,76.82,76.95,76.81,76.87,4700.0,48.5777,48.6599,48.5714,48.6094,4700.0
2014-02-14 11:15:00,76.83,76.85,76.8,76.85,7000.0,48.5841,48.5967,48.5651,48.5967,7000.0
2014-02-14 11:20:00,76.85,76.87,76.85,76.85,5100.0,48.5967,48.6094,48.5967,48.5967,5100.0
2014-02-14 11:25:00,76.85,76.89,76.85,76.89,3700.0,48.5967,48.622,48.5967,48.622,3700.0
2014-02-14 11:30:00,76.9,76.96,76.88,76.96,2600.0,48.6283,48.6663,48.6157,48.6663,2600.0
2014-02-14 11:35:00,76.97,77.07,76.97,77.07,3200.0,48.6726,48.7358,48.6726,48.7358,3200.0
2014-02-14 11:40:00,77.06,77.12,77.02,77.02,9000.0,48.7295,48.7674,48.7042,48.7042,9000.0
2014-02-14 11:45:00,77.01,77.01,76.89,76.94,6100.0,48.6979,48.6979,48.622,48.6536,6100.0
2014-02-14 11:50:00,76.94,77.0,76.91,76.91,4700.0,48.6536,48.6916,48.6346,48.6346,4700.0
2014-02-14 11:55:00,76.94,76.99,76.91,76.98,2700.0,48.6536,48.6852,48.6346,48.6789,2700.0
2014-02-14 12:00:00,76.95,77.0,76.95,76.99,3900.0,48.6599,48.6916,48.6599,48.6852,3900.0
2014-02-14 12:05:00,76.97,77.0,76.95,76.95,3300.0,48.6726,48.6916,48.6599,48.6599,3300.0
2014-02-14 12:10:00,76.94,76.97,76.92,76.95,2000.0,48.6536,48.6726,48.641,48.6599,2000.0
2014-02-14 12:15:00,76.96,76.99,76.96,76.98,2300.0,48.6663,48.6852,48.6663,48.6789,2300.0
2014-02-14 12:20:00,76.99,77.01,76.97,76.98,11500.0,48.6852,48.6979,48.6726,48.6789,11500.0
2014-02-14 12:25:00,76.95,76.97,76.81,76.83,4700.0,48.6599,48.6726,48.5714,48.5841,4700.0
2014-02-14 12:30:00,76.86,76.94,76.85,76.91,1600.0,48.603,48.6536,48.5967,48.6346,1600.0
2014-02-14 12:35:00,76.93,76.97,76.81,76.84,7300.0,48.6473,48.6726,48.5714,48.5904,7300.0
2014-02-14 12:40:00,76.82,76.85,76.82,76.84,2400.0,48.5777,48.5967,48.5777,48.5904,2400.0
2014-02-14 12:45:00,76.84,76.88,76.84,76.88,700.0,48.5904,48.6157,48.5904,48.6157,700.0
2014-02-14 12:50:00,76.88,76.91,76.87,76.87,2300.0,48.6157,48.6346,48.6094,48.6094,2300.0
2014-02-14 12:55:00,76.86,76.86,76.77,76.83,3500.0,48.603,48.603,48.5461,48.5841,3500.0
2014-02-14 13:00:00,76.85,76.89,76.84,76.89,3100.0,48.5967,48.622,48.5904,48.622,3100.0
2014-02-14 13:05:00,76.91,76.92,76.84,76.84,2700.0,48.6346,48.641,48.5904,48.5904,2700.0
2014-02-14 13:10:00,76.84,76.88,76.83,76.87,4100.0,48.5904,48.6157,48.5841,48.6094,4100.0
2014-02-14 13:15:00,76.87,76.9,76.87,76.88,2800.0,48.6094,48.6283,48.6094,48.6157,2800.0
2014-02-14 13:20:00,76.91,76.93,76.88,76.88,2900.0,48.6346,48.6473,48.6157,48.6157,2900.0
2014-02-14 13:25:00,76.89,76.91,76.84,76.88,3400.0,48.622,48.6346,48.5904,48.6157,3400.0
2014-02-14 13:30:00,76.87,76.87,76.78,76.78,6200.0,48.6094,48.6094,48.5524,48.5524,6200.0
2014-02-14 13:35:00,76.81,76.86,76.81,76.86,2700.0,48.5714,48.603,48.5714,48.603,2700.0
2014-02-14 13:40:00,76.85,76.9,76.85,76.9,1900.0,48.5967,48.6283,48.5967,48.6283,1900.0
2014-02-14 13:45:00,76.91,76.92,76.87,76.9,5100.0,48.6346,48.641,48.6094,48.6283,5100.0
2014-02-14 13:50:00,76.93,76.98,76.9,76.95,3600.0,48.6473,48.6789,48.6283,48.6599,3600.0
2014-02-14 13:55:00,76.95,76.97,76.92,76.94,3500.0,48.6599,48.6726,48.641,48.6536,3500.0
2014-02-14 14:00:00,76.95,77.01,76.94,76.98,4200.0,48.6599,48.6979,48.6536,48.6789,4200.0
2014-02-14 14:05:00,77.01,77.06,76.99,77.06,1800.0,48.6979,48.7295,48.6852,48.7295,1800.0
2014-02-14 14:10:00,77.05,77.07,77.03,77.05,2900.0,48.7232,48.7358,48.7105,48.7232,2900.0
2014-02-14 14:15:00,77.04,77.1,77.04,77.1,3400.0,48.7169,48.7548,48.7169,48.7548,3400.0
2014-02-14 14:20:00,77.11,77.11,77.04,77.04,7200.0,48.7611,48.7611,48.7169,48.7169,7200.0
2014-02-14 14:25:00,77.04,77.06,77.0,77.03,6000.0,48.7169,48.7295,48.6916,48.7105,6000.0
2014-02-14 14:30:00,77.05,77.09,77.04,77.04,5300.0,48.7232,48.7485,48.7169,48.7169,5300.0
2014-02-14 14:35:00,77.04,77.07,77.02,77.05,7100.0,48.7169,48.7358,48.7042,48.7232,7100.0
2014-02-14 14:40:00,77.04,77.12,77.04,77.08,4100.0,48.7169,48.7674,48.7169,48.7421,4100.0
2014-02-14 14:45:00,77.11,77.16,77.09,77.09,7700.0,48.7611,48.7927,48.7485,48.7485,7700.0
2014-02-14 14:50:00,77.08,77.16,77.08,77.14,4100.0,48.7421,48.7927,48.7421,48.7801,4100.0
2014-02-14 14:55:00,77.14,77.17,77.09,77.09,6100.0,48.7801,48.7991,48.7485,48.7485,6100.0
2014-02-14 15:00:00,77.09,77.13,77.08,77.12,4600.0,48.7485,48.7738,48.7421,48.7674,4600.0
2014-02-14 15:05:00,77.09,77.12,77.08,77.1,4900.0,48.7485,48.7674,48.7421,48.7548,4900.0
2014-02-14 15:10:00,77.09,77.09,77.04,77.04,3200.0,48.7485,48.7485,48.7169,48.7169,3200.0
2014-02-14 15:15:00,77.04,77.05,76.99,77.0,8900.0,48.7169,48.7232,48.6852,48.6916,8900.0
2014-02-14 15:20:00,76.99,77.07,76.99,77.04,7100.0,48.6852,48.7358,48.6852,48.7169,7100.0
2014-02-14 15:25:00,77.05,77.1,77.03,77.1,4900.0,48.7232,48.7548,48.7105,48.7548,4900.0
2014-02-14 15:30:00,77.11,77.12,77.06,77.07,9300.0,48.7611,48.7674,48.7295,48.7358,9300.0
2014-02-14 15:35:00,77.08,77.1,77.07,77.09,8400.0,48.7421,48.7548,48.7358,48.7485,8400.0
2014-02-14 15:40:00,77.08,77.08,76.95,76.95,5500.0,48.7421,48.7421,48.6599,48.6599,5500.0
2014-02-14 15:45:00,76.95,77.03,76.95,77.03,13700.0,48.6599,48.7105,48.6599,48.7105,13700.0
2014-02-14 15:50:00,77.03,77.07,77.01,77.02,20800.0,48.7105,48.7358,48.6979,48.7042,20800.0
2014-02-14 15:55:00,77.02,77.12,77.01,77.11,38500.0,48.7042,48.7674,48.6979,48.7611,38500.0
2014-02-18 09:30:00,77.14,77.41,77.02,77.13,14000.0,48.7801,48.9508,48.7042,48.7738,14000.0
2014-02-18 09:35:00,77.09,77.21,76.97,77.03,17200.0,48.7485,48.8244,48.6726,48.7105,17200.0
2014-02-18 09:40:00,77.0,77.17,76.88,77.1,11000.0,48.6916,48.7991,48.6157,48.7548,11000.0
2014-02-18 09:45:00,77.1,77.14,77.0,77.09,6300.0,48.7548,48.7801,48.6916,48.7485,6300.0
2014-02-18 09:50:00,77.09,77.11,76.94,77.05,5800.0,48.7485,48.7611,48.6536,48.7232,5800.0
2014-02-18 09:55:00,77.05,77.05,76.86,76.93,4000.0,48.7232,48.7232,48.603,48.6473,4000.0
2014-02-18 10:00:00,76.89,76.89,76.63,76.63,27300.0,48.622,48.622,48.4576,48.4576,27300.0
2014-02-18 10:05:00,76.65,76.93,76.62,76.87,5800.0,48.4702,48.6473,48.4513,48.6094,5800.0
2014-02-18 10:10:00,76.85,76.86,76.71,76.83,6300.0,48.5967,48.603,48.5082,48.5841,6300.0
2014-02-18 10:15:00,76.81,76.9,76.75,76.89,7600.0,48.5714,48.6283,48.5335,48.622,7600.0
2014-02-18 10:20:00,76.87,76.93,76.79,76.8,7000.0,48.6094,48.6473,48.5588,48.5651,7000.0
2014-02-18 10:25:00,76.82,76.87,76.77,76.8,7000.0,48.5777,48.6094,48.5461,48.5651,7000.0
2014-02-18 10:30:00,76.82,76.87,76.73,76.73,8400.0,48.5777,48.6094,48.5208,48.5208,8400.0
2014-02-18 10:35:00,76.71,76.75,76.69,76.74,4900.0,48.5082,48.5335,48.4955,48.5271,4900.0
2014-02-18 10:40:00,76.73,76.74,76.67,76.69,3800.0,48.5208,48.5271,48.4829,48.4955,3800.0
2014-02-18 10:45:00,76.67,76.8,76.66,76.7,8000.0,48.4829,48.5651,48.4766,48.5019,8000.0
2014-02-18 10:50:00,76.7,76.8,76.68,76.72,8100.0,48.5019,48.5651,48.4892,48.5145,8100.0
2014-02-18 10:55:00,76.72,76.73,76.66,76.69,7100.0,48.5145,48.5208,48.4766,48.4955,7100.0
2014-02-18 11:00:00,76.69,76.69,76.66,76.67,7300.0,48.4955,48.4955,48.4766,48.4829,7300.0
2014-02-18 11:05:00,76.69,76.69,76.58,76.59,30100.0,48.4955,48.4955,48.426,48.4323,30100.0
2014-02-18 11:10:00,76.59,76.66,76.59,76.65,24800.0,48.4323,48.4766,48.4323,48.4702,24800.0
2014-02-18 11:15:00,76.63,76.68,76.61,76.63,25700.0,48.4576,48.4892,48.4449,48.4576,25700.0
2014-02-18 11:20:00,76.63,76.64,76.58,76.64,14500.0,48.4576,48.4639,48.426,48.4639,14500.0
2014-02-18 11:25:00,76.64,76.66,76.58,76.65,11700.0,48.4639,48.4766,48.426,48.4702,11700.0
2014-02-18 11:30:00,76.66,76.79,76.66,76.69,13600.0,48.4766,48.5588,48.4766,48.4955,13600.0
2014-02-18 11:35:00,76.7,76.7,76.65,76.68,7900.0,48.5019,48.5019,48.4702,48.4892,7900.0
2014-02-18 11:40:00,76.67,76.75,76.66,76.74,18200.0,48.4829,48.5335,48.4766,48.5271,18200.0
2014-02-18 11:45:00,76.75,76.76,76.61,76.66,34200.0,48.5335,48.5398,48.4449,48.4766,34200.0
2014-02-18 11:50:00,76.64,76.65,76.59,76.6,14200.0,48.4639,48.4702,48.4323,48.4386,14200.0
2014-02-18 11:55:00,76.61,76.61,76.51,76.51,9900.0,48.4449,48.4449,48.3817,48.3817,9900.0
2014-02-18 12:00:00,76.51,76.6,76.5,76.59,44000.0,48.3817,48.4386,48.3754,48.4323,44000.0
2014-02-18 12:05:00,76.58,76.58,76.48,76.51,22800.0,48.426,48.426,48.3627,48.3817,22800.0
2014-02-18 12:10:00,76.52,76.54,76.39,76.41,34900.0,48.388,48.4007,48.3058,48.3185,34900.0
2014-02-18 12:15:00,76.44,76.45,76.4,76.4,5300.0,48.3374,48.3438,48.3121,48.3121,5300.0
2014-02-18 12:20:00,76.4,76.47,76.4,76.44,14100.0,48.3121,48.3564,48.3121,48.3374,14100.0
2014-02-18 12:25:00,76.46,76.47,76.41,76.45,21400.0,48.3501,48.3564,48.3185,48.3438,21400.0
2014-02-18 12:30:00,76.45,76.47,76.4,76.4,36100.0,48.3438,48.3564,48.3121,48.3121,36100.0
2014-02-18 12:35:00,76.4,76.44,76.35,76.4,6700.0,48.3121,48.3374,48.2805,48.3121,6700.0
2014-02-18 12:40:00,76.42,76.45,76.4,76.44,9300.0,48.3248,48.3438,48.3121,48.3374,9300.0
2014-02-18 12:45:00,76.45,76.47,76.41,76.41,11500.0,48.3438,48.3564,48.3185,48.3185,11500.0
2014-02-18 12:50:00,76.39,76.41,76.35,76.38,6800.0,48.3058,48.3185,48.2805,48.2995,6800.0
2014-02-18 12:55:00,76.37,76.41,76.33,76.37,10700.0,48.2932,48.3185,48.2679,48.2932,10700.0
2014-02-18 13:00:00,76.38,76.42,76.34,76.36,9400.0,48.2995,48.3248,48.2742,48.2868,9400.0
2014-02-18 13:05:00,76.4,76.4,76.34,76.37,13500.0,48.3121,48.3121,48.2742,48.2932,13500.0
2014-02-18 13:10:00,76.37,76.39,76.32,76.36,6900.0,48.2932,48.3058,48.2616,48.2868,6900.0
2014-02-18 13:15:00,76.36,76.37,76.3,76.37,14600.0,48.2868,48.2932,48.2489,48.2932,14600.0
2014-02-18 13:20:00,76.35,76.4,76.29,76.29,18500.0,48.2805,48.3121,48.2426,48.2426,18500.0
2014-02-18 13:25:00,76.28,76.38,76.26,76.36,26300.0,48.2363,48.2995,48.2236,48.2868,26300.0
2014-02-18 13:30:00,76.36,76.37,76.29,76.34,24700.0,48.2868,48.2932,48.2426,48.2742,24700.0
2014-02-18 13:35:00,76.34,76.34,76.27,76.28,6300.0,48.2742,48.2742,48.2299,48.2363,6300.0
2014-02-18 13:40:00,76.29,76.31,76.27,76.27,5700.0,48.2426,48.2552,48.2299,48.2299,5700.0
2014-02-18 13:45:00,76.26,76.26,76.13,76.16,11600.0,48.2236,48.2236,48.1414,48.1604,11600.0
2014-02-18 13:50:00,76.16,76.18,76.13,76.13,35800.0,48.1604,48.173,48.1414,48.1414,35800.0
2014-02-18 13:55:00,76.16,76.23,76.14,76.23,14300.0,48.1604,48.2046,48.1477,48.2046,14300.0
2014-02-18 14:00:00,76.23,76.28,76.2,76.26,12400.0,48.2046,48.2363,48.1857,48.2236,12400.0
2014-02-18 14:05:00,76.27,76.3,76.24,76.25,11500.0,48.2299,48.2489,48.211,48.2173,11500.0
2014-02-18 14:10:00,76.24,76.25,76.23,76.25,31400.0,48.211,48.2173,48.2046,48.2173,31400.0
2014-02-18 14:15:00,76.25,76.26,76.2,76.21,22500.0,48.2173,48.2236,48.1857,48.192,22500.0
2014-02-18 14:20:00,76.21,76.22,76.2,76.22,10300.0,48.192,48.1983,48.1857,48.1983,10300.0
2014-02-18 14:25:00,76.22,76.23,76.19,76.19,20800.0,48.1983,48.2046,48.1793,48.1793,20800.0
2014-02-18 14:30:00,76.18,76.23,76.18,76.2,21200.0,48.173,48.2046,48.173,48.1857,21200.0
2014-02-18 14:35:00,76.2,76.2,76.19,76.2,20900.0,48.1857,48.1857,48.1793,48.1857,20900.0
2014-02-18 14:40:00,76.2,76.24,76.19,76.22,45000.0,48.1857,48.211,48.1793,48.1983,45000.0
2014-02-18 14:45:00,76.21,76.22,76.2,76.22,14900.0,48.192,48.1983,48.1857,48.1983,14900.0
2014-02-18 14:50:00,76.21,76.23,76.2,76.21,12200.0,48.192,48.2046,48.1857,48.192,12200.0
2014-02-18 14:55:00,76.22,76.23,76.2,76.23,7400.0,48.1983,48.2046,48.1857,48.2046,7400.0
2014-02-18 15:00:00,76.23,76.23,76.18,76.18,14000.0,48.2046,48.2046,48.173,48.173,14000.0
2014-02-18 15:05:00,76.19,76.19,76.18,76.19,12200.0,48.1793,48.1793,48.173,48.1793,12200.0
2014-02-18 15:10:00,76.19,76.24,76.19,76.22,94400.0,48.1793,48.211,48.1793,48.1983,94400.0
2014-02-18 15:15:00,76.22,76.24,76.2,76.21,21000.0,48.1983,48.211,48.1857,48.192,21000.0
2014-02-18 15:20:00,76.21,76.21,76.2,76.21,21800.0,48.192,48.192,48.1857,48.192,21800.0
2014-02-18 15:25:00,76.21,76.28,76.2,76.22,29600.0,48.192,48.2363,48.1857,48.1983,29600.0
2014-02-18 15:30:00,76.22,76.23,76.2,76.21,22000.0,48.1983,48.2046,48.1857,48.192,22000.0
2014-02-18 15:35:00,76.21,76.21,76.19,76.2,44900.0,48.192,48.192,48.1793,48.1857,44900.0
2014-02-18 15:40:00,76.2,76.22,76.19,76.22,30400.0,48.1857,48.1983,48.1793,48.1983,30400.0
2014-02-18 15:45:00,76.22,76.22,76.2,76.21,40700.0,48.1983,48.1983,48.1857,48.192,40700.0
2014-02-18 15:50:00,76.22,76.23,76.19,76.19,60200.0,48.1983,48.2046,48.1793,48.1793,60200.0
2014-02-18 15:55:00,76.2,76.25,76.19,76.21,130100.0,48.1857,48.2173,48.1793,48.192,130100.0
2014-02-19 09:30:00,75.79,76.07,75.5,75.9,19800.0,47.9264,48.1035,47.743,47.996,19800.0
2014-02-19 09:35:00,75.89,76.29,75.82,76.29,7700.0,47.9896,48.2426,47.9454,48.2426,7700.0
2014-02-19 09:40:00,76.34,76.39,76.18,76.28,12300.0,48.2742,48.3058,48.173,48.2363,12300.0
2014-02-19 09:45:00,76.27,76.3,76.16,76.24,8400.0,48.2299,48.2489,48.1604,48.211,8400.0
2014-02-19 09:50:00,76.24,76.32,76.2,76.2,11000.0,48.211,48.2616,48.1857,48.1857,11000.0
2014-02-19 09:55:00,76.23,76.35,76.17,76.28,11200.0,48.2046,48.2805,48.1667,48.2363,11200.0
2014-02-19 10:00:00,76.33,76.36,76.23,76.31,7000.0,48.2679,48.2868,48.2046,48.2552,7000.0
2014-02-19 10:05:00,76.34,76.4,76.26,76.4,10500.0,48.2742,48.3121,48.2236,48.3121,10500.0
2014-02-19 10:10:00,76.43,76.59,76.43,76.51,8100.0,48.3311,48.4323,48.3311,48.3817,8100.0
2014-02-19 10:15:00,76.53,76.6,76.51,76.6,4500.0,48.3944,48.4386,48.3817,48.4386,4500.0
2014-02-19 10:20:00,76.6,76.6,76.45,76.48,8400.0,48.4386,48.4386,48.3438,48.3627,8400.0
2014-02-19 10:25:00,76.52,76.6,76.45,76.6,9000.0,48.388,48.4386,48.3438,48.4386,9000.0
2014-02-19 10:30:00,76.58,76.69,76.44,76.47,11200.0,48.426,48.4955,48.3374,48.3564,11200.0
2014-02-19 10:35:00,76.47,76.53,76.35,76.47,42900.0,48.3564,48.3944,48.2805,48.3564,42900.0
2014-02-19 10:40:00,76.44,76.5,76.09,76.2,115200.0,48.3374,48.3754,48.1161,48.1857,115200.0
2014-02-19 10:45:00,76.19,76.28,76.17,76.28,7700.0,48.1793,48.2363,48.1667,48.2363,7700.0
2014-02-19 10:50:00,76.31,76.42,76.29,76.36,11000.0,48.2552,48.3248,48.2426,48.2868,11000.0
2014-02-19 10:55:00,76.37,76.43,76.28,76.3,6400.0,48.2932,48.3311,48.2363,48.2489,6400.0
2014-02-19 11:00:00,76.3,76.37,76.28,76.29,7900.0,48.2489,48.2932,48.2363,48.2426,7900.0
2014-02-19 11:05:00,76.31,76.32,76.26,76.27,11600.0,48.2552,48.2616,48.2236,48.2299,11600.0
2014-02-19 11:10:00,76.25,76.29,76.16,76.16,5600.0,48.2173,48.2426,48.1604,48.1604,5600.0
2014-02-19 11:15:00,76.2,76.25,76.17,76.25,3800.0,48.1857,48.2173,48.1667,48.2173,3800.0
2014-02-19 11:20:00,76.25,76.31,76.24,76.29,13600.0,48.2173,48.2552,48.211,48.2426,13600.0
2014-02-19 11:25:00,76.29,76.33,76.22,76.3,7300.0,48.2426,48.2679,48.1983,48.2489,7300.0
2014-02-19 11:30:00,76.31,76.34,76.28,76.3,6400.0,48.2552,48.2742,48.2363,48.2489,6400.0
2014-02-19 11:35:00,76.29,76.33,76.21,76.22,9500.0,48.2426,48.2679,48.192,48.1983,9500.0
2014-02-19 11:40:00,76.22,76.28,76.21,76.28,6000.0,48.1983,48.2363,48.192,48.2363,6000.0
2014-02-19 11:45:00,76.29,76.3,76.24,76.29,10600.0,48.2426,48.2489,48.211,48.2426,10600.0
2014-02-19 11:50:00,76.28,76.3,76.27,76.27,5600.0,48.2363,48.2489,48.2299,48.2299,5600.0
2014-02-19 11:55:00,76.3,76.32,76.01,76.01,11900.0,48.2489,48.2616,48.0655,48.0655,11900.0
2014-02-19 12:00:00,76.0,76.07,75.95,76.06,12800.0,48.0592,48.1035,48.0276,48.0971,12800.0
2014-02-19 12:05:00,76.06,76.15,76.05,76.05,11500.0,48.0971,48.1541,48.0908,48.0908,11500.0
2014-02-19 12:10:00,76.04,76.07,75.97,75.99,11600.0,48.0845,48.1035,48.0402,48.0529,11600.0
2014-02-19 12:15:00,75.98,75.98,75.86,75.89,13400.0,48.0466,48.0466,47.9707,47.9896,13400.0
2014-02-19 12:20:00,75.89,75.89,75.75,75.89,8100.0,47.9896,47.9896,47.9011,47.9896,8100.0
2014-02-19 12:25:00,75.86,75.92,75.83,75.88,4100.0,47.9707,48.0086,47.9517,47.9833,4100.0
2014-02-19 12:30:00,75.91,75.97,75.89,75.89,8800.0,48.0023,48.0402,47.9896,47.9896,8800.0
2014-02-19 12:35:00,75.88,75.93,75.86,75.92,2200.0,47.9833,48.0149,47.9707,48.0086,2200.0
2014-02-19 12:40:00,75.92,75.94,75.89,75.89,5000.0,48.0086,48.0213,47.9896,47.9896,5000.0
2014-02-19 12:45:00,75.89,75.9,75.77,75.77,7400.0,47.9896,47.996,47.9138,47.9138,7400.0
2014-02-19 12:50:00,75.8,75.83,75.76,75.76,4400.0,47.9327,47.9517,47.9074,47.9074,4400.0
2014-02-19 12:55:00,75.75,75.84,75.75,75.84,8600.0,47.9011,47.958,47.9011,47.958,8600.0
2014-02-19 13:00:00,75.83,75.88,75.82,75.87,6600.0,47.9517,47.9833,47.9454,47.977,6600.0
2014-02-19 13:05:00,75.87,75.93,75.8,75.92,7500.0,47.977,48.0149,47.9327,48.0086,7500.0
2014-02-19 13:10:00,75.94,75.97,75.87,75.88,18700.0,48.0213,48.0402,47.977,47.9833,18700.0
2014-02-19 13:15:00,75.88,75.95,75.84,75.94,22100.0,47.9833,48.0276,47.958,48.0213,22100.0
2014-02-19 13:20:00,75.95,75.95,75.92,75.95,6800.0,48.0276,48.0276,48.0086,48.0276,6800.0
2014-02-19 13:25:00,75.97,76.0,75.9,75.92,9700.0,48.0402,48.0592,47.996,48.0086,9700.0
2014-02-19 13:30:00,75.93,75.97,75.93,75.95,8500.0,48.0149,48.0402,48.0149,48.0276,8500.0
2014-02-19 13:35:00,75.97,75.97,75.84,75.84,6600.0,48.0402,48.0402,47.958,47.958,6600.0
2014-02-19 13:40:00,75.87,75.88,75.81,75.86,4700.0,47.977,47.9833,47.9391,47.9707,4700.0
2014-02-19 13:45:00,75.87,75.91,75.86,75.91,4600.0,47.977,48.0023,47.9707,48.0023,4600.0
2014-02-19 13:50:00,75.92,75.95,75.75,75.75,82900.0,48.0086,48.0276,47.9011,47.9011,82900.0
2014-02-19 13:55:00,75.75,75.82,75.71,75.76,37200.0,47.9011,47.9454,47.8758,47.9074,37200.0
2014-02-19 14:00:00,75.76,75.85,75.67,75.7,28600.0,47.9074,47.9643,47.8505,47.8695,28600.0
2014-02-19 14:05:00,75.69,75.81,75.64,75.81,35900.0,47.8632,47.9391,47.8316,47.9391,35900.0
2014-02-19 14:10:00,75.8,75.81,75.67,75.67,19700.0,47.9327,47.9391,47.8505,47.8505,19700.0
2014-02-19 14:15:00,75.65,75.77,75.51,75.68,18800.0,47.8379,47.9138,47.7493,47.8568,18800.0
2014-02-19 14:20:00,75.67,75.68,75.47,75.51,36600.0,47.8505,47.8568,47.7241,47.7493,36600.0
2014-02-19 14:25:00,75.51,75.6,75.47,75.53,27300.0,47.7493,47.8063,47.7241,47.762,27300.0
2014-02-19 14:30:00,75.53,75.53,75.39,75.46,21300.0,47.762,47.762,47.6735,47.7177,21300.0
2014-02-19 14:35:00,75.46,75.52,75.39,75.45,18800.0,47.7177,47.7557,47.6735,47.7114,18800.0
2014-02-19 14:40:00,75.44,75.51,75.36,75.37,15700.0,47.7051,47.7493,47.6545,47.6608,15700.0
2014-02-19 14:45:00,75.35,75.37,75.26,75.31,22000.0,47.6482,47.6608,47.5913,47.6229,22000.0
2014-02-19 14:50:00,75.33,75.42,75.31,75.42,17000.0,47.6355,47.6924,47.6229,47.6924,17000.0
2014-02-19 14:55:00,75.43,75.43,75.3,75.38,15900.0,47.6988,47.6988,47.6166,47.6671,15900.0
2014-02-19 15:00:00,75.37,75.42,75.34,75.36,14900.0,47.6608,47.6924,47.6418,47.6545,14900.0
2014-02-19 15:05:00,75.36,75.36,75.24,75.27,39800.0,47.6545,47.6545,47.5786,47.5976,39800.0
2014-02-19 15:10:00,75.26,75.31,75.15,75.26,58500.0,47.5913,47.6229,47.5217,47.5913,58500.0
2014-02-19 15:15:00,75.29,75.31,75.08,75.08,64800.0,47.6102,47.6229,47.4774,47.4774,64800.0
2014-02-19 15:20:00,75.06,75.15,75.01,75.01,78100.0,47.4648,47.5217,47.4332,47.4332,78100.0
2014-02-19 15:25:00,75.01,75.02,74.81,74.84,60900.0,47.4332,47.4395,47.3067,47.3257,60900.0
2014-02-19 15:30:00,74.85,74.89,74.8,74.88,37800.0,47.332,47.3573,47.3004,47.351,37800.0
2014-02-19 15:35:00,74.88,75.02,74.81,74.96,37400.0,47.351,47.4395,47.3067,47.4015,37400.0
2014-02-19 15:40:00,74.96,74.98,74.89,74.89,32800.0,47.4015,47.4142,47.3573,47.3573,32800.0
2014-02-19 15:45:00,74.9,74.94,74.84,74.93,40400.0,47.3636,47.3889,47.3257,47.3826,40400.0
2014-02-19 15:50:00,74.93,74.94,74.76,74.79,63400.0,47.3826,47.3889,47.2751,47.294,63400.0
2014-02-19 15:55:00,74.8,74.86,74.72,74.76,80000.0,47.3004,47.3383,47.2498,47.2751,80000.0
2014-02-20 09:30:00,74.82,75.06,74.68,74.78,35000.0,47.313,47.4648,47.2245,47.2877,35000.0
2014-02-20 09:35:00,74.68,74.91,74.55,74.55,16300.0,47.2245,47.3699,47.1423,47.1423,16300.0
2014-02-20 09:40:00,74.55,74.55,74.31,74.34,15300.0,47.1423,47.1423,46.9905,47.0095,15300.0
2014-02-20 09:45:00,74.33,74.42,74.01,74.01,58100.0,47.0032,47.0601,46.8008,46.8008,58100.0
2014-02-20 09:50:00,74.01,74.09,73.83,73.86,25800.0,46.8008,46.8514,46.687,46.706,25800.0
2014-02-20 09:55:00,73.87,73.87,73.61,73.73,34000.0,46.7123,46.7123,46.5479,46.6237,34000.0
2014-02-20 10:00:00,73.7,73.94,73.54,73.73,43800.0,46.6048,46.7565,46.5036,46.6237,43800.0
2014-02-20 10:05:00,73.74,73.85,73.64,73.8,18900.0,46.6301,46.6996,46.5668,46.668,18900.0
2014-02-20 10:10:00,73.78,74.16,73.77,74.01,15000.0,46.6554,46.8957,46.649,46.8008,15000.0
2014-02-20 10:15:00,74.05,74.15,73.95,73.95,26800.0,46.8261,46.8893,46.7629,46.7629,26800.0
2014-02-20 10:20:00,73.94,74.05,73.88,73.94,17100.0,46.7565,46.8261,46.7186,46.7565,17100.0
2014-02-20 10:25:00,73.93,73.93,73.76,73.82,17800.0,46.7502,46.7502,46.6427,46.6807,17800.0
2014-02-20 10:30:00,73.82,74.04,73.77,74.0,20300.0,46.6807,46.8198,46.649,46.7945,20300.0
2014-02-20 10:35:00,74.01,74.15,73.97,74.14,22400.0,46.8008,46.8893,46.7755,46.883,22400.0
2014-02-20 10:40:00,74.17,74.24,74.16,74.2,20000.0,46.902,46.9463,46.8957,46.921,20000.0
2014-02-20 10:45:00,74.2,74.22,74.08,74.08,15800.0,46.921,46.9336,46.8451,46.8451,15800.0
2014-02-20 10:50:00,74.07,74.13,74.03,74.13,10600.0,46.8388,46.8767,46.8135,46.8767,10600.0
2014-02-20 10:55:00,74.15,74.2,74.09,74.09,13100.0,46.8893,46.921,46.8514,46.8514,13100.0
2014-02-20 11:00:00,74.09,74.19,74.08,74.17,13200.0,46.8514,46.9146,46.8451,46.902,13200.0
2014-02-20 11:05:00,74.16,74.27,74.15,74.22,9500.0,46.8957,46.9652,46.8893,46.9336,9500.0
2014-02-20 11:10:00,74.21,74.22,74.13,74.13,6000.0,46.9273,46.9336,46.8767,46.8767,6000.0
2014-02-20 11:15:00,74.13,74.15,74.03,74.05,15600.0,46.8767,46.8893,46.8135,46.8261,15600.0
2014-02-20 11:20:00,74.05,74.11,73.99,74.0,19100.0,46.8261,46.864,46.7882,46.7945,19100.0
2014-02-20 11:25:00,74.0,74.0,73.91,73.94,7100.0,46.7945,46.7945,46.7376,46.7565,7100.0
2014-02-20 11:30:00,73.95,74.09,73.95,74.05,13800.0,46.7629,46.8514,46.7629,46.8261,13800.0
2014-02-20 11:35:00,74.05,74.19,74.04,74.13,10300.0,46.8261,46.9146,46.8198,46.8767,10300.0
2014-02-20 11:40:00,74.13,74.14,74.09,74.11,6800.0,46.8767,46.883,46.8514,46.864,6800.0
2014-02-20 11:45:00,74.12,74.18,74.11,74.15,9700.0,46.8704,46.9083,46.864,46.8893,9700.0
2014-02-20 11:50:00,74.16,74.17,74.04,74.09,10600.0,46.8957,46.902,46.8198,46.8514,10600.0
2014-02-20 11:55:00,74.1,74.16,74.08,74.13,8200.0,46.8577,46.8957,46.8451,46.8767,8200.0
2014-02-20 12:00:00,74.14,74.2,74.13,74.2,9800.0,46.883,46.921,46.8767,46.921,9800.0
2014-02-20 12:05:00,74.16,74.16,74.12,74.14,7100.0,46.8957,46.8957,46.8704,46.883,7100.0
2014-02-20 12:10:00,74.17,74.17,74.12,74.13,3000.0,46.902,46.902,46.8704,46.8767,3000.0
2014-02-20 12:15:00,74.12,74.19,74.11,74.17,8200.0,46.8704,46.9146,46.864,46.902,8200.0
2014-02-20 12:20:00,74.17,74.25,74.17,74.25,7700.0,46.902,46.9526,46.902,46.9526,7700.0
2014-02-20 12:25:00,74.26,74.33,74.23,74.28,13200.0,46.9589,47.0032,46.9399,46.9715,13200.0
2014-02-20 12:30:00,74.28,74.34,74.28,74.29,10400.0,46.9715,47.0095,46.9715,46.9779,10400.0
2014-02-20 12:35:00,74.28,74.3,74.19,74.2,31900.0,46.9715,46.9842,46.9146,46.921,31900.0
2014-02-20 12:40:00,74.24,74.27,74.2,74.23,15000.0,46.9463,46.9652,46.921,46.9399,15000.0
2014-02-20 12:45:00,74.23,74.25,74.17,74.18,5600.0,46.9399,46.9526,46.902,46.9083,5600.0
2014-02-20 12:50:00,74.19,74.24,74.18,74.19,6600.0,46.9146,46.9463,46.9083,46.9146,6600.0
2014-02-20 12:55:00,74.2,74.2,74.08,74.08,15300.0,46.921,46.921,46.8451,46.8451,15300.0
2014-02-20 13:00:00,74.09,74.09,74.01,74.02,16000.0,46.8514,46.8514,46.8008,46.8071,16000.0
2014-02-20 13:05:00,74.02,74.12,74.01,74.12,10000.0,46.8071,46.8704,46.8008,46.8704,10000.0
2014-02-20 13:10:00,74.13,74.15,74.09,74.09,8600.0,46.8767,46.8893,46.8514,46.8514,8600.0
2014-02-20 13:15:00,74.09,74.09,74.0,74.0,9500.0,46.8514,46.8514,46.7945,46.7945,9500.0
2014-02-20 13:20:00,74.0,74.01,73.89,73.92,11000.0,46.7945,46.8008,46.7249,46.7439,11000.0
2014-02-20 13:25:00,73.92,73.96,73.89,73.96,6600.0,46.7439,46.7692,46.7249,46.7692,6600.0
2014-02-20 13:30:00,73.97,74.04,73.95,74.02,10200.0,46.7755,46.8198,46.7629,46.8071,10200.0
2014-02-20 13:35:00,74.01,74.01,73.98,73.99,6200.0,46.8008,46.8008,46.7818,46.7882,6200.0
2014-02-20 13:40:00,73.97,73.99,73.88,73.94,8700.0,46.7755,46.7882,46.7186,46.7565,8700.0
2014-02-20 13:45:00,73.93,74.05,73.92,74.05,7600.0,46.7502,46.8261,46.7439,46.8261,7600.0
2014-02-20 13:50:00,74.06,74.09,74.04,74.04,6100.0,46.8324,46.8514,46.8198,46.8198,6100.0
2014-02-20 13:55:00,74.04,74.04,73.94,73.97,8900.0,46.8198,46.8198,46.7565,46.7755,8900.0
2014-02-20 14:00:00,73.97,73.98,73.81,73.81,20100.0,46.7755,46.7818,46.6743,46.6743,20100.0
2014-02-20 14:05:00,73.82,73.88,73.81,73.88,10600.0,46.6807,46.7186,46.6743,46.7186,10600.0
2014-02-20 14:10:00,73.89,74.01,73.88,74.01,11200.0,46.7249,46.8008,46.7186,46.8008,11200.0
2014-02-20 14:15:00,74.01,74.02,73.99,74.0,9800.0,46.8008,46.8071,46.7882,46.7945,9800.0
2014-02-20 14:20:00,74.0,74.0,73.9,73.93,8000.0,46.7945,46.7945,46.7312,46.7502,8000.0
2014-02-20 14:25:00,73.92,73.93,73.78,73.78,13500.0,46.7439,46.7502,46.6554,46.6554,13500.0
2014-02-20 14:30:00,73.8,73.86,73.79,73.81,14900.0,46.668,46.706,46.6617,46.6743,14900.0
2014-02-20 14:35:00,73.82,73.88,73.81,73.85,15700.0,46.6807,46.7186,46.6743,46.6996,15700.0
2014-02-20 14:40:00,73.84,73.91,73.82,73.89,8800.0,46.6933,46.7376,46.6807,46.7249,8800.0
2014-02-20 14:45:00,73.91,73.95,73.89,73.95,16400.0,46.7376,46.7629,46.7249,46.7629,16400.0
2014-02-20 14:50:00,73.96,73.97,73.89,73.91,7400.0,46.7692,46.7755,46.7249,46.7376,7400.0
2014-02-20 14:55:00,73.9,73.96,73.9,73.93,12600.0,46.7312,46.7692,46.7312,46.7502,12600.0
2014-02-20 15:00:00,73.92,73.96,73.92,73.94,13600.0,46.7439,46.7692,46.7439,46.7565,13600.0
2014-02-20 15:05:00,73.93,73.94,73.9,73.91,13700.0,46.7502,46.7565,46.7312,46.7376,13700.0
2014-02-20 15:10:00,73.9,73.91,73.86,73.86,8600.0,46.7312,46.7376,46.706,46.706,8600.0
2014-02-20 15:15:00,73.86,73.89,73.84,73.89,12400.0,46.706,46.7249,46.6933,46.7249,12400.0
2014-02-20 15:20:00,73.9,74.0,73.86,73.86,33000.0,46.7312,46.7945,46.706,46.706,33000.0
2014-02-20 15:25:00,73.87,73.87,73.66,73.69,74600.0,46.7123,46.7123,46.5795,46.5985,74600.0
2014-02-20 15:30:00,73.69,73.76,73.69,73.7,28000.0,46.5985,46.6427,46.5985,46.6048,28000.0
2014-02-20 15:35:00,73.69,73.75,73.69,73.73,31200.0,46.5985,46.6364,46.5985,46.6237,31200.0
2014-02-20 15:40:00,73.72,73.8,73.66,73.78,33600.0,46.6174,46.668,46.5795,46.6554,33600.0
2014-02-20 15:45:00,73.79,73.87,73.74,73.87,49200.0,46.6617,46.7123,46.6301,46.7123,49200.0
2014-02-20 15:50:00,73.85,74.02,73.77,73.77,79200.0,46.6996,46.8071,46.649,46.649,79200.0
2014-02-20 15:55:00,73.78,73.87,73.73,73.76,103400.0,46.6554,46.7123,46.6237,46.6427,103400.0
2014-02-21 09:30:00,73.9,73.99,73.57,73.91,124000.0,46.7312,46.7882,46.5226,46.7376,124000.0
2014-02-21 09:35:00,73.91,73.93,73.76,73.89,20600.0,46.7376,46.7502,46.6427,46.7249,20600.0
2014-02-21 09:40:00,73.9,74.39,73.9,74.31,25300.0,46.7312,47.0411,46.7312,46.9905,25300.0
2014-02-21 09:45:00,74.29,74.35,74.18,74.33,14800.0,46.9779,47.0158,46.9083,47.0032,14800.0
2014-02-21 09:50:00,74.34,74.72,74.33,74.59,26100.0,47.0095,47.2498,47.0032,47.1676,26100.0
2014-02-21 09:55:00,74.59,74.6,74.37,74.45,14800.0,47.1676,47.1739,47.0285,47.079,14800.0
2014-02-21 10:00:00,74.47,74.7,74.44,74.55,36500.0,47.0917,47.2371,47.0727,47.1423,36500.0
2014-02-21 10:05:00,74.56,74.58,74.37,74.55,35500.0,47.1486,47.1613,47.0285,47.1423,35500.0
2014-02-21 10:10:00,74.59,74.62,74.53,74.6,27200.0,47.1676,47.1865,47.1296,47.1739,27200.0
2014-02-21 10:15:00,74.6,74.63,74.55,74.55,14900.0,47.1739,47.1929,47.1423,47.1423,14900.0
2014-02-21 10:20:00,74.56,74.56,74.4,74.45,10000.0,47.1486,47.1486,47.0474,47.079,10000.0
2014-02-21 10:25:00,74.47,74.5,74.39,74.44,13600.0,47.0917,47.1107,47.0411,47.0727,13600.0
2014-02-21 10:30:00,74.45,74.55,74.45,74.51,24900.0,47.079,47.1423,47.079,47.117,24900.0
2014-02-21 10:35:00,74.52,74.61,74.5,74.56,27600.0,47.1233,47.1802,47.1107,47.1486,27600.0
2014-02-21 10:40:00,74.59,74.71,74.56,74.69,9900.0,47.1676,47.2435,47.1486,47.2308,9900.0
2014-02-21 10:45:00,74.69,74.69,74.58,74.59,15600.0,47.2308,47.2308,47.1613,47.1676,15600.0
2014-02-21 10:50:00,74.62,74.68,74.57,74.6,20300.0,47.1865,47.2245,47.1549,47.1739,20300.0
2014-02-21 10:55:00,74.63,74.74,74.63,74.69,14400.0,47.1929,47.2624,47.1929,47.2308,14400.0
2014-02-21 11:00:00,74.69,74.74,74.65,74.74,33700.0,47.2308,47.2624,47.2055,47.2624,33700.0
2014-02-21 11:05:00,74.73,74.82,74.7,74.7,15800.0,47.2561,47.313,47.2371,47.2371,15800.0
2014-02-21 11:10:00,74.7,74.76,74.64,74.67,9800.0,47.2371,47.2751,47.1992,47.2182,9800.0
2014-02-21 11:15:00,74.67,74.73,74.64,74.64,12900.0,47.2182,47.2561,47.1992,47.1992,12900.0
2014-02-21 11:20:00,74.64,74.7,74.62,74.65,7200.0,47.1992,47.2371,47.1865,47.2055,7200.0
2014-02-21 11:25:00,74.65,74.67,74.6,74.64,10600.0,47.2055,47.2182,47.1739,47.1992,10600.0
2014-02-21 11:30:00,74.66,74.72,74.63,74.7,7300.0,47.2118,47.2498,47.1929,47.2371,7300.0
2014-02-21 11:35:00,74.72,74.73,74.62,74.71,21800.0,47.2498,47.2561,47.1865,47.2435,21800.0
2014-02-21 11:40:00,74.72,74.72,74.64,74.65,8100.0,47.2498,47.2498,47.1992,47.2055,8100.0
2014-02-21 11:45:00,74.64,74.72,74.64,74.68,6600.0,47.1992,47.2498,47.1992,47.2245,6600.0
2014-02-21 11:50:00,74.67,74.71,74.58,74.62,7000.0,47.2182,47.2435,47.1613,47.1865,7000.0
2014-02-21 11:55:00,74.6,74.66,74.58,74.62,11100.0,47.1739,47.2118,47.1613,47.1865,11100.0
2014-02-21 12:00:00,74.61,74.67,74.56,74.67,12400.0,47.1802,47.2182,47.1486,47.2182,12400.0
2014-02-21 12:05:00,74.65,74.65,74.59,74.6,6600.0,47.2055,47.2055,47.1676,47.1739,6600.0
2014-02-21 12:10:00,74.6,74.64,74.58,74.6,11400.0,47.1739,47.1992,47.1613,47.1739,11400.0
2014-02-21 12:15:00,74.59,74.67,74.59,74.62,13700.0,47.1676,47.2182,47.1676,47.1865,13700.0
2014-02-21 12:20:00,74.62,74.64,74.54,74.58,22600.0,47.1865,47.1992,47.136,47.1613,22600.0
2014-02-21 12:25:00,74.58,74.63,74.53,74.54,9500.0,47.1613,47.1929,47.1296,47.136,9500.0
2014-02-21 12:30:00,74.53,74.6,74.52,74.54,7500.0,47.1296,47.1739,47.1233,47.136,7500.0
2014-02-21 12:35:00,74.51,74.51,74.41,74.41,6900.0,47.117,47.117,47.0538,47.0538,6900.0
2014-02-21 12:40:00,74.41,74.43,74.36,74.43,8300.0,47.0538,47.0664,47.0221,47.0664,8300.0
2014-02-21 12:45:00,74.45,74.45,74.34,74.35,11400.0,47.079,47.079,47.0095,47.0158,11400.0
2014-02-21 12:50:00,74.33,74.45,74.33,74.43,5700.0,47.0032,47.079,47.0032,47.0664,5700.0
2014-02-21 12:55:00,74.44,74.46,74.42,74.42,9500.0,47.0727,47.0854,47.0601,47.0601,9500.0
2014-02-21 13:00:00,74.44,74.48,74.4,74.42,8500.0,47.0727,47.098,47.0474,47.0601,8500.0
2014-02-21 13:05:00,74.4,74.48,74.38,74.48,15300.0,47.0474,47.098,47.0348,47.098,15300.0
2014-02-21 13:10:00,74.46,74.58,74.46,74.56,10700.0,47.0854,47.1613,47.0854,47.1486,10700.0
2014-02-21 13:15:00,74.55,74.56,74.43,74.44,21500.0,47.1423,47.1486,47.0664,47.0727,21500.0
2014-02-21 13:20:00,74.44,74.48,74.41,74.43,4700.0,47.0727,47.098,47.0538,47.0664,4700.0
2014-02-21 13:25:00,74.43,74.47,74.42,74.43,5100.0,47.0664,47.0917,47.0601,47.0664,5100.0
2014-02-21 13:30:00,74.43,74.43,74.36,74.39,8800.0,47.0664,47.0664,47.0221,47.0411,8800.0
2014-02-21 13:35:00,74.4,74.4,74.19,74.24,28200.0,47.0474,47.0474,46.9146,46.9463,28200.0
2014-02-21 13:40:00,74.22,74.39,74.2,74.36,10800.0,46.9336,47.0411,46.921,47.0221,10800.0
2014-02-21 13:45:00,74.36,74.37,74.32,74.33,13600.0,47.0221,47.0285,46.9968,47.0032,13600.0
2014-02-21 13:50:00,74.34,74.35,74.21,74.25,13900.0,47.0095,47.0158,46.9273,46.9526,13900.0
2014-02-21 13:55:00,74.23,74.23,74.17,74.19,7300.0,46.9399,46.9399,46.902,46.9146,7300.0
2014-02-21 14:00:00,74.19,74.23,74.19,74.22,6400.0,46.9146,46.9399,46.9146,46.9336,6400.0
2014-02-21 14:05:00,74.22,74.23,74.11,74.13,9700.0,46.9336,46.9399,46.864,46.8767,9700.0
2014-02-21 14:10:00,74.15,74.21,74.11,74.11,10500.0,46.8893,46.9273,46.864,46.864,10500.0
2014-02-21 14:15:00,74.12,74.14,74.07,74.11,6300.0,46.8704,46.883,46.8388,46.864,6300.0
2014-02-21 14:20:00,74.13,74.18,74.06,74.11,14200.0,46.8767,46.9083,46.8324,46.864,14200.0
2014-02-21 14:25:00,74.13,74.16,74.07,74.08,21000.0,46.8767,46.8957,46.8388,46.8451,21000.0
2014-02-21 14:30:00,74.06,74.06,73.94,74.0,13200.0,46.8324,46.8324,46.7565,46.7945,13200.0
2014-02-21 14:35:00,73.97,74.03,73.92,73.94,8000.0,46.7755,46.8135,46.7439,46.7565,8000.0
2014-02-21 14:40:00,73.91,74.02,73.91,74.02,13200.0,46.7376,46.8071,46.7376,46.8071,13200.0
2014-02-21 14:45:00,74.03,74.03,73.9,73.9,12200.0,46.8135,46.8135,46.7312,46.7312,12200.0
2014-02-21 14:50:00,73.91,73.97,73.9,73.92,14000.0,46.7376,46.7755,46.7312,46.7439,14000.0
2014-02-21 14:55:00,73.92,74.0,73.88,73.88,24700.0,46.7439,46.7945,46.7186,46.7186,24700.0
2014-02-21 15:00:00,73.91,73.95,73.89,73.91,18200.0,46.7376,46.7629,46.7249,46.7376,18200.0
2014-02-21 15:05:00,73.9,73.93,73.86,73.9,23400.0,46.7312,46.7502,46.706,46.7312,23400.0
2014-02-21 15:10:00,73.9,73.9,73.82,73.82,17200.0,46.7312,46.7312,46.6807,46.6807,17200.0
2014-02-21 15:15:00,73.83,73.89,73.81,73.81,21600.0,46.687,46.7249,46.6743,46.6743,21600.0
2014-02-21 15:20:00,73.81,73.84,73.78,73.79,29500.0,46.6743,46.6933,46.6554,46.6617,29500.0
2014-02-21 15:25:00,73.8,73.86,73.79,73.81,29800.0,46.668,46.706,46.6617,46.6743,29800.0
2014-02-21 15:30:00,73.81,73.87,73.7,73.73,31700.0,46.6743,46.7123,46.6048,46.6237,31700.0
2014-02-21 15:35:00,73.72,73.76,73.65,73.69,34500.0,46.6174,46.6427,46.5732,46.5985,34500.0
2014-02-21 15:40:00,73.7,73.81,73.7,73.76,28700.0,46.6048,46.6743,46.6048,46.6427,28700.0
2014-02-21 15:45:00,73.75,73.82,73.72,73.73,40100.0,46.6364,46.6807,46.6174,46.6237,40100.0
2014-02-21 15:50:00,73.73,73.77,73.7,73.74,60800.0,46.6237,46.649,46.6048,46.6301,60800.0
2014-02-21 15:55:00,73.75,73.75,73.6,73.71,120500.0,46.6364,46.6364,46.5415,46.6111,120500.0
2014-02-24 09:30:00,73.91,74.16,73.7,73.98,28300.0,46.7376,46.8957,46.6048,46.7818,28300.0
2014-02-24 09:35:00,73.93,74.03,73.86,73.96,14000.0,46.7502,46.8135,46.706,46.7692,14000.0
2014-02-24 09:40:00,73.94,73.94,73.76,73.87,19600.0,46.7565,46.7565,46.6427,46.7123,19600.0
2014-02-24 09:45:00,73.91,74.06,73.86,73.95,6000.0,46.7376,46.8324,46.706,46.7629,6000.0
2014-02-24 09:50:00,73.95,74.17,73.89,73.89,22400.0,46.7629,46.902,46.7249,46.7249,22400.0
2014-02-24 09:55:00,73.93,74.04,73.81,73.85,27600.0,46.7502,46.8198,46.6743,46.6996,27600.0
2014-02-24 10:00:00,73.86,73.97,73.74,73.74,17600.0,46.706,46.7755,46.6301,46.6301,17600.0
2014-02-24 10:05:00,73.77,73.82,73.73,73.74,17900.0,46.649,46.6807,46.6237,46.6301,17900.0
2014-02-24 10:10:00,73.76,73.88,73.76,73.87,27400.0,46.6427,46.7186,46.6427,46.7123,27400.0
2014-02-24 10:15:00,73.86,73.86,73.76,73.78,35000.0,46.706,46.706,46.6427,46.6554,35000.0
2014-02-24 10:20:00,73.8,73.83,73.76,73.77,7500.0,46.668,46.687,46.6427,46.649,7500.0
2014-02-24 10:25:00,73.8,73.92,73.8,73.86,40000.0,46.668,46.7439,46.668,46.706,40000.0
2014-02-24 10:30:00,73.86,74.05,73.86,73.97,20100.0,46.706,46.8261,46.706,46.7755,20100.0
2014-02-24 10:35:00,73.97,74.12,73.95,74.02,14600.0,46.7755,46.8704,46.7629,46.8071,14600.0
2014-02-24 10:40:00,74.03,74.09,74.03,74.09,19100.0,46.8135,46.8514,46.8135,46.8514,19100.0
2014-02-24 10:45:00,74.09,74.14,74.01,74.03,29800.0,46.8514,46.883,46.8008,46.8135,29800.0
2014-02-24 10:50:00,74.08,74.16,74.02,74.16,29000.0,46.8451,46.8957,46.8071,46.8957,29000.0
2014-02-24 10:55:00,74.15,74.32,74.13,74.31,9100.0,46.8893,46.9968,46.8767,46.9905,9100.0
2014-02-24 11:00:00,74.32,74.41,74.19,74.19,26700.0,46.9968,47.0538,46.9146,46.9146,26700.0
2014-02-24 11:05:00,74.19,74.23,74.13,74.13,28600.0,46.9146,46.9399,46.8767,46.8767,28600.0
2014-02-24 11:10:00,74.12,74.16,74.02,74.09,41300.0,46.8704,46.8957,46.8071,46.8514,41300.0
2014-02-24 11:15:00,74.09,74.16,74.06,74.12,18300.0,46.8514,46.8957,46.8324,46.8704,18300.0
2014-02-24 11:20:00,74.12,74.15,74.09,74.15,6200.0,46.8704,46.8893,46.8514,46.8893,6200.0
2014-02-24 11:25:00,74.14,74.17,74.13,74.15,27600.0,46.883,46.902,46.8767,46.8893,27600.0
2014-02-24 11:30:00,74.15,74.19,74.08,74.15,26800.0,46.8893,46.9146,46.8451,46.8893,26800.0
2014-02-24 11:35:00,74.14,74.23,74.1,74.14,20900.0,46.883,46.9399,46.8577,46.883,20900.0
2014-02-24 11:40:00,74.14,74.17,74.12,74.14,10400.0,46.883,46.902,46.8704,46.883,10400.0
2014-02-24 11:45:00,74.14,74.16,74.11,74.13,23700.0,46.883,46.8957,46.864,46.8767,23700.0
2014-02-24 11:50:00,74.14,74.19,74.13,74.18,17400.0,46.883,46.9146,46.8767,46.9083,17400.0
2014-02-24 11:55:00,74.21,74.31,74.19,74.29,49000.0,46.9273,46.9905,46.9146,46.9779,49000.0
2014-02-24 12:00:00,74.29,74.53,74.28,74.52,26100.0,46.9779,47.1296,46.9715,47.1233,26100.0
2014-02-24 12:05:00,74.52,74.57,74.35,74.38,49600.0,47.1233,47.1549,47.0158,47.0348,49600.0
2014-02-24 12:10:00,74.38,74.4,74.31,74.38,41900.0,47.0348,47.0474,46.9905,47.0348,41900.0
2014-02-24 12:15:00,74.38,74.38,74.31,74.35,92900.0,47.0348,47.0348,46.9905,47.0158,92900.0
2014-02-24 12:20:00,74.36,74.48,74.3,74.44,58400.0,47.0221,47.098,46.9842,47.0727,58400.0
2014-02-24 12:25:00,74.43,74.46,74.31,74.46,10000.0,47.0664,47.0854,46.9905,47.0854,10000.0
2014-02-24 12:30:00,74.49,74.6,74.48,74.58,20200.0,47.1043,47.1739,47.098,47.1613,20200.0
2014-02-24 12:35:00,74.6,74.76,74.6,74.76,27400.0,47.1739,47.2751,47.1739,47.2751,27400.0
2014-02-24 12:40:00,74.74,74.75,74.62,74.68,33400.0,47.2624,47.2688,47.1865,47.2245,33400.0
2014-02-24 12:45:00,74.68,74.71,74.58,74.61,35200.0,47.2245,47.2435,47.1613,47.1802,35200.0
2014-02-24 12:50:00,74.61,74.66,74.57,74.61,15700.0,47.1802,47.2118,47.1549,47.1802,15700.0
2014-02-24 12:55:00,74.61,74.66,74.5,74.55,20900.0,47.1802,47.2118,47.1107,47.1423,20900.0
2014-02-24 13:00:00,74.55,74.65,74.53,74.64,18000.0,47.1423,47.2055,47.1296,47.1992,18000.0
2014-02-24 13:05:00,74.65,74.66,74.64,74.64,29900.0,47.2055,47.2118,47.1992,47.1992,29900.0
2014-02-24 13:10:00,74.63,74.7,74.59,74.69,25700.0,47.1929,47.2371,47.1676,47.2308,25700.0
2014-02-24 13:15:00,74.67,74.71,74.66,74.7,9100.0,47.2182,47.2435,47.2118,47.2371,9100.0
2014-02-24 13:20:00,74.7,74.84,74.62,74.83,27700.0,47.2371,47.3257,47.1865,47.3193,27700.0
2014-02-24 13:25:00,74.83,74.83,74.7,74.7,11500.0,47.3193,47.3193,47.2371,47.2371,11500.0
2014-02-24 13:30:00,74.72,74.85,74.7,74.83,46000.0,47.2498,47.332,47.2371,47.3193,46000.0
2014-02-24 13:35:00,74.83,74.83,74.76,74.82,18900.0,47.3193,47.3193,47.2751,47.313,18900.0
2014-02-24 13:40:00,74.81,74.81,74.72,74.73,23500.0,47.3067,47.3067,47.2498,47.2561,23500.0
2014-02-24 13:45:00,74.73,74.73,74.65,74.66,29900.0,47.2561,47.2561,47.2055,47.2118,29900.0
2014-02-24 13:50:00,74.65,74.76,74.64,74.72,29700.0,47.2055,47.2751,47.1992,47.2498,29700.0
2014-02-24 13:55:00,74.73,74.76,74.7,74.72,33500.0,47.2561,47.2751,47.2371,47.2498,33500.0
2014-02-24 14:00:00,74.72,74.86,74.71,74.84,25100.0,47.2498,47.3383,47.2435,47.3257,25100.0
2014-02-24 14:05:00,74.83,74.84,74.78,74.82,11000.0,47.3193,47.3257,47.2877,47.313,11000.0
2014-02-24 14:10:00,74.82,74.82,74.77,74.81,9400.0,47.313,47.313,47.2814,47.3067,9400.0
2014-02-24 14:15:00,74.81,74.87,74.76,74.87,24300.0,47.3067,47.3446,47.2751,47.3446,24300.0
2014-02-24 14:20:00,74.87,74.94,74.87,74.88,21900.0,47.3446,47.3889,47.3446,47.351,21900.0
2014-02-24 14:25:00,74.89,74.9,74.74,74.74,19700.0,47.3573,47.3636,47.2624,47.2624,19700.0
2014-02-24 14:30:00,74.75,74.75,74.69,74.69,19400.0,47.2688,47.2688,47.2308,47.2308,19400.0
2014-02-24 14:35:00,74.7,74.7,74.61,74.65,18600.0,47.2371,47.2371,47.1802,47.2055,18600.0
2014-02-24 14:40:00,74.66,74.71,74.64,74.67,31800.0,47.2118,47.2435,47.1992,47.2182,31800.0
2014-02-24 14:45:00,74.67,74.71,74.65,74.68,16400.0,47.2182,47.2435,47.2055,47.2245,16400.0
2014-02-24 14:50:00,74.68,74.69,74.64,74.64,8300.0,47.2245,47.2308,47.1992,47.1992,8300.0
2014-02-24 14:55:00,74.64,74.7,74.64,74.68,23300.0,47.1992,47.2371,47.1992,47.2245,23300.0
2014-02-24 15:00:00,74.69,74.71,74.66,74.69,20000.0,47.2308,47.2435,47.2118,47.2308,20000.0
2014-02-24 15:05:00,74.69,74.7,74.66,74.7,16000.0,47.2308,47.2371,47.2118,47.2371,16000.0
2014-02-24 15:10:00,74.7,74.71,74.63,74.63,53000.0,47.2371,47.2435,47.1929,47.1929,53000.0
2014-02-24 15:15:00,74.65,74.66,74.54,74.57,53100.0,47.2055,47.2118,47.136,47.1549,53100.0
2014-02-24 15:20:00,74.58,74.59,74.55,74.59,27300.0,47.1613,47.1676,47.1423,47.1676,27300.0
2014-02-24 15:25:00,74.59,74.6,74.37,74.37,30700.0,47.1676,47.1739,47.0285,47.0285,30700.0
2014-02-24 15:30:00,74.39,74.46,74.37,74.45,47800.0,47.0411,47.0854,47.0285,47.079,47800.0
2014-02-24 15:35:00,74.45,74.47,74.44,74.45,34200.0,47.079,47.0917,47.0727,47.079,34200.0
2014-02-24 15:40:00,74.46,74.46,74.34,74.36,71500.0,47.0854,47.0854,47.0095,47.0221,71500.0
2014-02-24 15:45:00,74.36,74.42,74.35,74.38,81100.0,47.0221,47.0601,47.0158,47.0348,81100.0
2014-02-24 15:50:00,74.38,74.43,74.36,74.43,112000.0,47.0348,47.0664,47.0221,47.0664,112000.0
2014-02-24 15:55:00,74.42,74.47,74.28,74.32,174700.0,47.0601,47.0917,46.9715,46.9968,174700.0
2014-02-25 09:30:00,74.17,74.91,74.17,74.58,33500.0,46.902,47.3699,46.902,47.1613,33500.0
2014-02-25 09:35:00,74.6,74.6,74.3,74.4,12900.0,47.1739,47.1739,46.9842,47.0474,12900.0
2014-02-25 09:40:00,74.39,74.49,74.32,74.43,4200.0,47.0411,47.1043,46.9968,47.0664,4200.0
2014-02-25 09:45:00,74.43,74.49,74.25,74.29,4900.0,47.0664,47.1043,46.9526,46.9779,4900.0
2014-02-25 09:50:00,74.31,74.36,74.14,74.21,3700.0,46.9905,47.0221,46.883,46.9273,3700.0
2014-02-25 09:55:00,74.19,74.19,74.03,74.17,7000.0,46.9146,46.9146,46.8135,46.902,7000.0
2014-02-25 10:00:00,74.14,74.19,74.01,74.06,9500.0,46.883,46.9146,46.8008,46.8324,9500.0
2014-02-25 10:05:00,74.03,74.24,74.02,74.13,12700.0,46.8135,46.9463,46.8071,46.8767,12700.0
2014-02-25 10:10:00,74.13,74.21,74.07,74.1,4400.0,46.8767,46.9273,46.8388,46.8577,4400.0
2014-02-25 10:15:00,74.05,74.15,74.05,74.1,11300.0,46.8261,46.8893,46.8261,46.8577,11300.0
2014-02-25 10:20:00,74.15,74.23,74.14,74.16,8600.0,46.8893,46.9399,46.883,46.8957,8600.0
2014-02-25 10:25:00,74.16,74.16,73.99,74.02,13700.0,46.8957,46.8957,46.7882,46.8071,13700.0
2014-02-25 10:30:00,73.96,74.01,73.91,73.96,6600.0,46.7692,46.8008,46.7376,46.7692,6600.0
2014-02-25 10:35:00,73.96,74.06,73.92,74.06,4600.0,46.7692,46.8324,46.7439,46.8324,4600.0
2014-02-25 10:40:00,74.04,74.04,73.97,74.01,6800.0,46.8198,46.8198,46.7755,46.8008,6800.0
2014-02-25 10:45:00,74.01,74.03,73.89,74.0,34300.0,46.8008,46.8135,46.7249,46.7945,34300.0
2014-02-25 10:50:00,74.0,74.05,73.96,74.0,4300.0,46.7945,46.8261,46.7692,46.7945,4300.0
2014-02-25 10:55:00,74.0,74.06,73.99,74.05,8300.0,46.7945,46.8324,46.7882,46.8261,8300.0
2014-02-25 11:00:00,74.07,74.08,73.99,74.0,8600.0,46.8388,46.8451,46.7882,46.7945,8600.0
2014-02-25 11:05:00,73.99,73.99,73.87,73.92,9700.0,46.7882,46.7882,46.7123,46.7439,9700.0
2014-02-25 11:10:00,73.92,74.05,73.89,74.02,16300.0,46.7439,46.8261,46.7249,46.8071,16300.0
2014-02-25 11:15:00,74.05,74.1,74.02,74.05,3800.0,46.8261,46.8577,46.8071,46.8261,3800.0
2014-02-25 11:20:00,74.06,74.08,73.94,74.0,33200.0,46.8324,46.8451,46.7565,46.7945,33200.0
2014-02-25 11:25:00,73.97,74.12,73.88,74.1,31100.0,46.7755,46.8704,46.7186,46.8577,31100.0
2014-02-25 11:30:00,74.1,74.13,73.98,74.02,18000.0,46.8577,46.8767,46.7818,46.8071,18000.0
2014-02-25 11:35:00,74.06,74.08,73.97,74.0,8200.0,46.8324,46.8451,46.7755,46.7945,8200.0
2014-02-25 11:40:00,73.97,74.01,73.97,73.97,4700.0,46.7755,46.8008,46.7755,46.7755,4700.0
2014-02-25 11:45:00,74.01,74.01,73.95,73.99,5500.0,46.8008,46.8008,46.7629,46.7882,5500.0
2014-02-25 11:50:00,73.98,73.98,73.77,73.77,12000.0,46.7818,46.7818,46.649,46.649,12000.0
2014-02-25 11:55:00,73.76,73.86,73.74,73.76,19700.0,46.6427,46.706,46.6301,46.6427,19700.0
2014-02-25 12:00:00,73.76,73.81,73.75,73.75,4400.0,46.6427,46.6743,46.6364,46.6364,4400.0
2014-02-25 12:05:00,73.75,73.75,73.7,73.71,3400.0,46.6364,46.6364,46.6048,46.6111,3400.0
2014-02-25 12:10:00,73.71,73.72,73.68,73.68,12900.0,46.6111,46.6174,46.5921,46.5921,12900.0
2014-02-25 12:15:00,73.69,73.71,73.66,73.66,7400.0,46.5985,46.6111,46.5795,46.5795,7400.0
2014-02-25 12:20:00,73.67,73.68,73.62,73.66,5700.0,46.5858,46.5921,46.5542,46.5795,5700.0
2014-02-25 12:25:00,73.68,73.68,73.61,73.65,10600.0,46.5921,46.5921,46.5479,46.5732,10600.0
2014-02-25 12:30:00,73.66,73.69,73.63,73.63,13400.0,46.5795,46.5985,46.5605,46.5605,13400.0
2014-02-25 12:35:00,73.63,73.67,73.62,73.62,14000.0,46.5605,46.5858,46.5542,46.5542,14000.0
2014-02-25 12:40:00,73.63,73.64,73.54,73.57,5900.0,46.5605,46.5668,46.5036,46.5226,5900.0
2014-02-25 12:45:00,73.58,73.67,73.58,73.63,7900.0,46.5289,46.5858,46.5289,46.5605,7900.0
2014-02-25 12:50:00,73.63,73.64,73.61,73.62,4300.0,46.5605,46.5668,46.5479,46.5542,4300.0
2014-02-25 12:55:00,73.64,73.64,73.58,73.61,7300.0,46.5668,46.5668,46.5289,46.5479,7300.0
2014-02-25 13:00:00,73.64,73.66,73.57,73.6,9400.0,46.5668,46.5795,46.5226,46.5415,9400.0
2014-02-25 13:05:00,73.58,73.66,73.55,73.63,15600.0,46.5289,46.5795,46.5099,46.5605,15600.0
2014-02-25 13:10:00,73.61,73.67,73.61,73.62,15200.0,46.5479,46.5858,46.5479,46.5542,15200.0
2014-02-25 13:15:00,73.61,73.67,73.6,73.6,29200.0,46.5479,46.5858,46.5415,46.5415,29200.0
2014-02-25 13:20:00,73.6,73.6,73.54,73.59,5100.0,46.5415,46.5415,46.5036,46.5352,5100.0
2014-02-25 13:25:00,73.6,73.67,73.58,73.62,51500.0,46.5415,46.5858,46.5289,46.5542,51500.0
2014-02-25 13:30:00,73.63,73.63,73.59,73.6,10000.0,46.5605,46.5605,46.5352,46.5415,10000.0
2014-02-25 13:35:00,73.6,73.62,73.55,73.58,14700.0,46.5415,46.5542,46.5099,46.5289,14700.0
2014-02-25 13:40:00,73.58,73.61,73.55,73.61,8000.0,46.5289,46.5479,46.5099,46.5479,8000.0
2014-02-25 13:45:00,73.61,73.61,73.54,73.54,8500.0,46.5479,46.5479,46.5036,46.5036,8500.0
2014-02-25 13:50:00,73.55,73.62,73.54,73.61,6300.0,46.5099,46.5542,46.5036,46.5479,6300.0
2014-02-25 13:55:00,73.61,73.63,73.58,73.59,14100.0,46.5479,46.5605,46.5289,46.5352,14100.0
2014-02-25 14:00:00,73.58,73.63,73.49,73.5,30500.0,46.5289,46.5605,46.472,46.4783,30500.0
2014-02-25 14:05:00,73.48,73.61,73.44,73.61,10500.0,46.4657,46.5479,46.4404,46.5479,10500.0
2014-02-25 14:10:00,73.58,73.61,73.53,73.58,8600.0,46.5289,46.5479,46.4973,46.5289,8600.0
2014-02-25 14:15:00,73.59,73.62,73.57,73.62,11800.0,46.5352,46.5542,46.5226,46.5542,11800.0
2014-02-25 14:20:00,73.61,73.62,73.53,73.55,13600.0,46.5479,46.5542,46.4973,46.5099,13600.0
2014-02-25 14:25:00,73.55,73.59,73.5,73.58,4800.0,46.5099,46.5352,46.4783,46.5289,4800.0
2014-02-25 14:30:00,73.59,73.6,73.48,73.48,3000.0,46.5352,46.5415,46.4657,46.4657,3000.0
2014-02-25 14:35:00,73.49,73.54,73.45,73.45,6000.0,46.472,46.5036,46.4467,46.4467,6000.0
2014-02-25 14:40:00,73.47,73.53,73.45,73.45,12800.0,46.4593,46.4973,46.4467,46.4467,12800.0
2014-02-25 14:45:00,73.45,73.45,73.31,73.31,14900.0,46.4467,46.4467,46.3582,46.3582,14900.0
2014-02-25 14:50:00,73.32,73.36,73.28,73.29,9600.0,46.3645,46.3898,46.3392,46.3455,9600.0
2014-02-25 14:55:00,73.28,73.35,73.28,73.34,7500.0,46.3392,46.3835,46.3392,46.3771,7500.0
2014-02-25 15:00:00,73.35,73.35,73.24,73.26,41600.0,46.3835,46.3835,46.3139,46.3265,41600.0
2014-02-25 15:05:00,73.25,73.28,73.21,73.24,7700.0,46.3202,46.3392,46.2949,46.3139,7700.0
2014-02-25 15:10:00,73.25,73.25,73.15,73.15,10500.0,46.3202,46.3202,46.257,46.257,10500.0
2014-02-25 15:15:00,73.13,73.24,73.1,73.24,13900.0,46.2443,46.3139,46.2254,46.3139,13900.0
2014-02-25 15:20:00,73.23,73.26,73.17,73.24,16400.0,46.3076,46.3265,46.2696,46.3139,16400.0
2014-02-25 15:25:00,73.25,73.28,73.21,73.25,26500.0,46.3202,46.3392,46.2949,46.3202,26500.0
2014-02-25 15:30:00,73.24,73.29,73.21,73.28,27000.0,46.3139,46.3455,46.2949,46.3392,27000.0
2014-02-25 15:35:00,73.28,73.37,73.28,73.37,14400.0,46.3392,46.3961,46.3392,46.3961,14400.0
2014-02-25 15:40:00,73.37,73.38,73.22,73.22,30800.0,46.3961,46.4024,46.3012,46.3012,30800.0
2014-02-25 15:45:00,73.22,73.29,73.2,73.28,30300.0,46.3012,46.3455,46.2886,46.3392,30300.0
2014-02-25 15:50:00,73.28,73.28,73.19,73.23,32000.0,46.3392,46.3392,46.2823,46.3076,32000.0
2014-02-25 15:55:00,73.23,73.26,73.22,73.26,64500.0,46.3076,46.3265,46.3012,46.3265,64500.0
2014-02-26 09:30:00,73.31,73.57,72.96,73.08,13000.0,46.3582,46.5226,46.1368,46.2127,13000.0
2014-02-26 09:35:00,73.3,73.55,72.95,73.14,102800.0,46.3518,46.5099,46.1305,46.2507,102800.0
2014-02-26 09:40:00,73.04,73.23,72.39,72.43,56000.0,46.1874,46.3076,45.7764,45.8017,56000.0
2014-02-26 09:45:00,72.45,72.5,72.39,72.41,37700.0,45.8143,45.8459,45.7764,45.789,37700.0
2014-02-26 09:50:00,72.41,72.5,72.11,72.25,25900.0,45.789,45.8459,45.5993,45.6879,25900.0
2014-02-26 09:55:00,72.26,72.31,72.06,72.08,40300.0,45.6942,45.7258,45.5677,45.5804,40300.0
2014-02-26 10:00:00,72.12,72.2,72.05,72.14,26200.0,45.6057,45.6562,45.5614,45.6183,26200.0
2014-02-26 10:05:00,72.14,72.16,71.91,72.0,39500.0,45.6183,45.6309,45.4729,45.5298,39500.0
2014-02-26 10:10:00,72.03,72.16,71.99,72.01,30400.0,45.5487,45.6309,45.5234,45.5361,30400.0
2014-02-26 10:15:00,72.01,72.06,71.99,72.03,40500.0,45.5361,45.5677,45.5234,45.5487,40500.0
2014-02-26 10:20:00,72.02,72.07,71.93,72.01,93700.0,45.5424,45.574,45.4855,45.5361,93700.0
2014-02-26 10:25:00,71.99,72.07,71.99,72.03,29000.0,45.5234,45.574,45.5234,45.5487,29000.0
2014-02-26 10:30:00,72.01,72.07,72.01,72.05,47800.0,45.5361,45.574,45.5361,45.5614,47800.0
2014-02-26 10:35:00,72.05,72.06,71.97,71.98,18400.0,45.5614,45.5677,45.5108,45.5171,18400.0
2014-02-26 10:40:00,71.98,72.05,71.95,71.98,12900.0,45.5171,45.5614,45.4982,45.5171,12900.0
2014-02-26 10:45:00,71.98,71.98,71.86,71.91,25300.0,45.5171,45.5171,45.4412,45.4729,25300.0
2014-02-26 10:50:00,71.9,72.04,71.9,72.02,22100.0,45.4665,45.5551,45.4665,45.5424,22100.0
2014-02-26 10:55:00,72.02,72.02,71.89,71.92,11600.0,45.5424,45.5424,45.4602,45.4792,11600.0
2014-02-26 11:00:00,71.93,71.97,71.93,71.95,16900.0,45.4855,45.5108,45.4855,45.4982,16900.0
2014-02-26 11:05:00,71.95,71.96,71.91,71.93,13100.0,45.4982,45.5045,45.4729,45.4855,13100.0
2014-02-26 11:10:00,71.94,72.21,71.93,72.2,19700.0,45.4918,45.6626,45.4855,45.6562,19700.0
2014-02-26 11:15:00,72.21,72.48,72.21,72.48,25000.0,45.6626,45.8333,45.6626,45.8333,25000.0
2014-02-26 11:20:00,72.48,72.48,72.43,72.46,13600.0,45.8333,45.8333,45.8017,45.8207,13600.0
2014-02-26 11:25:00,72.46,72.49,72.43,72.46,12900.0,45.8207,45.8396,45.8017,45.8207,12900.0
2014-02-26 11:30:00,72.46,72.49,72.37,72.37,10300.0,45.8207,45.8396,45.7637,45.7637,10300.0
2014-02-26 11:35:00,72.37,72.49,72.37,72.42,18400.0,45.7637,45.8396,45.7637,45.7954,18400.0
2014-02-26 11:40:00,72.42,72.43,72.34,72.36,9400.0,45.7954,45.8017,45.7448,45.7574,9400.0
2014-02-26 11:45:00,72.36,72.37,72.22,72.24,8500.0,45.7574,45.7637,45.6689,45.6815,8500.0
2014-02-26 11:50:00,72.23,72.28,72.22,72.27,9300.0,45.6752,45.7068,45.6689,45.7005,9300.0
2014-02-26 11:55:00,72.26,72.26,72.18,72.2,6800.0,45.6942,45.6942,45.6436,45.6562,6800.0
2014-02-26 12:00:00,72.2,72.24,72.16,72.2,13300.0,45.6562,45.6815,45.6309,45.6562,13300.0
2014-02-26 12:05:00,72.2,72.23,72.18,72.21,8000.0,45.6562,45.6752,45.6436,45.6626,8000.0
2014-02-26 12:10:00,72.24,72.35,72.24,72.31,13400.0,45.6815,45.7511,45.6815,45.7258,13400.0
2014-02-26 12:15:00,72.33,72.49,72.32,72.49,14900.0,45.7384,45.8396,45.7321,45.8396,14900.0
2014-02-26 12:20:00,72.49,72.5,72.37,72.37,14600.0,45.8396,45.8459,45.7637,45.7637,14600.0
2014-02-26 12:25:00,72.36,72.45,72.34,72.44,9700.0,45.7574,45.8143,45.7448,45.808,9700.0
2014-02-26 12:30:00,72.43,72.5,72.43,72.47,15200.0,45.8017,45.8459,45.8017,45.827,15200.0
2014-02-26 12:35:00,72.47,72.47,72.37,72.37,18800.0,45.827,45.827,45.7637,45.7637,18800.0
2014-02-26 12:40:00,72.38,72.48,72.37,72.48,10900.0,45.7701,45.8333,45.7637,45.8333,10900.0
2014-02-26 12:45:00,72.48,72.49,72.45,72.45,11200.0,45.8333,45.8396,45.8143,45.8143,11200.0
2014-02-26 12:50:00,72.46,72.58,72.44,72.55,24200.0,45.8207,45.8965,45.808,45.8776,24200.0
2014-02-26 12:55:00,72.54,72.55,72.5,72.53,12800.0,45.8712,45.8776,45.8459,45.8649,12800.0
2014-02-26 13:00:00,72.51,72.52,72.42,72.44,25400.0,45.8523,45.8586,45.7954,45.808,25400.0
2014-02-26 13:05:00,72.43,72.51,72.39,72.46,23300.0,45.8017,45.8523,45.7764,45.8207,23300.0
2014-02-26 13:10:00,72.44,72.6,72.44,72.59,13900.0,45.808,45.9092,45.808,45.9029,13900.0
2014-02-26 13:15:00,72.61,72.61,72.46,72.46,17800.0,45.9155,45.9155,45.8207,45.8207,17800.0
2014-02-26 13:20:00,72.46,72.53,72.45,72.51,12000.0,45.8207,45.8649,45.8143,45.8523,12000.0
2014-02-26 13:25:00,72.51,72.51,72.45,72.51,8200.0,45.8523,45.8523,45.8143,45.8523,8200.0
2014-02-26 13:30:00,72.52,72.56,72.48,72.48,12400.0,45.8586,45.8839,45.8333,45.8333,12400.0
2014-02-26 13:35:00,72.48,72.48,72.41,72.46,13800.0,45.8333,45.8333,45.789,45.8207,13800.0
2014-02-26 13:40:00,72.47,72.7,72.47,72.65,35700.0,45.827,45.9724,45.827,45.9408,35700.0
2014-02-26 13:45:00,72.68,72.68,72.5,72.54,17400.0,45.9598,45.9598,45.8459,45.8712,17400.0
2014-02-26 13:50:00,72.55,72.56,72.52,72.55,11300.0,45.8776,45.8839,45.8586,45.8776,11300.0
2014-02-26 13:55:00,72.55,72.55,72.43,72.43,24400.0,45.8776,45.8776,45.8017,45.8017,24400.0
2014-02-26 14:00:00,72.44,72.45,72.36,72.37,19400.0,45.808,45.8143,45.7574,45.7637,19400.0
2014-02-26 14:05:00,72.36,72.37,72.28,72.35,19500.0,45.7574,45.7637,45.7068,45.7511,19500.0
2014-02-26 14:10:00,72.33,72.45,72.33,72.38,21100.0,45.7384,45.8143,45.7384,45.7701,21100.0
2014-02-26 14:15:00,72.4,72.45,72.39,72.44,17600.0,45.7827,45.8143,45.7764,45.808,17600.0
2014-02-26 14:20:00,72.43,72.5,72.42,72.45,21900.0,45.8017,45.8459,45.7954,45.8143,21900.0
2014-02-26 14:25:00,72.46,72.46,72.31,72.32,43400.0,45.8207,45.8207,45.7258,45.7321,43400.0
2014-02-26 14:30:00,72.31,72.43,72.3,72.4,31000.0,45.7258,45.8017,45.7195,45.7827,31000.0
2014-02-26 14:35:00,72.39,72.44,72.38,72.4,30900.0,45.7764,45.808,45.7701,45.7827,30900.0
2014-02-26 14:40:00,72.4,72.48,72.38,72.48,40200.0,45.7827,45.8333,45.7701,45.8333,40200.0
2014-02-26 14:45:00,72.47,72.52,72.44,72.44,38300.0,45.827,45.8586,45.808,45.808,38300.0
2014-02-26 14:50:00,72.44,72.47,72.43,72.46,21300.0,45.808,45.827,45.8017,45.8207,21300.0
2014-02-26 14:55:00,72.46,72.52,72.45,72.49,24400.0,45.8207,45.8586,45.8143,45.8396,24400.0
2014-02-26 15:00:00,72.49,72.49,72.45,72.45,23000.0,45.8396,45.8396,45.8143,45.8143,23000.0
2014-02-26 15:05:00,72.47,72.51,72.43,72.44,40200.0,45.827,45.8523,45.8017,45.808,40200.0
2014-02-26 15:10:00,72.42,72.45,72.36,72.43,29600.0,45.7954,45.8143,45.7574,45.8017,29600.0
2014-02-26 15:15:00,72.44,72.52,72.44,72.52,28300.0,45.808,45.8586,45.808,45.8586,28300.0
2014-02-26 15:20:00,72.51,72.63,72.49,72.63,24300.0,45.8523,45.9282,45.8396,45.9282,24300.0
2014-02-26 15:25:00,72.64,72.66,72.54,72.56,35100.0,45.9345,45.9471,45.8712,45.8839,35100.0
2014-02-26 15:30:00,72.59,72.65,72.55,72.56,31500.0,45.9029,45.9408,45.8776,45.8839,31500.0
2014-02-26 15:35:00,72.56,72.61,72.5,72.59,46300.0,45.8839,45.9155,45.8459,45.9029,46300.0
2014-02-26 15:40:00,72.59,72.68,72.57,72.62,30900.0,45.9029,45.9598,45.8902,45.9218,30900.0
2014-02-26 15:45:00,72.62,72.63,72.53,72.57,57400.0,45.9218,45.9282,45.8649,45.8902,57400.0
2014-02-26 15:50:00,72.57,72.64,72.53,72.6,81600.0,45.8902,45.9345,45.8649,45.9092,81600.0
2014-02-26 15:55:00,72.6,72.65,72.56,72.57,76700.0,45.9092,45.9408,45.8839,45.8902,76700.0
2014-02-27 09:30:00,72.47,72.97,72.41,72.77,29900.0,45.827,46.1432,45.789,46.0167,29900.0
2014-02-27 09:35:00,72.76,72.77,72.5,72.64,7400.0,46.0104,46.0167,45.8459,45.9345,7400.0
2014-02-27 09:40:00,72.7,72.7,72.43,72.43,29800.0,45.9724,45.9724,45.8017,45.8017,29800.0
2014-02-27 09:45:00,72.47,72.53,72.3,72.3,10100.0,45.827,45.8649,45.7195,45.7195,10100.0
2014-02-27 09:50:00,72.28,72.37,72.1,72.15,120500.0,45.7068,45.7637,45.593,45.6246,120500.0
2014-02-27 09:55:00,72.14,72.57,72.14,72.45,35500.0,45.6183,45.8902,45.6183,45.8143,35500.0
2014-02-27 10:00:00,72.43,72.53,72.4,72.47,30600.0,45.8017,45.8649,45.7827,45.827,30600.0
2014-02-27 10:05:00,72.47,72.55,72.4,72.55,57400.0,45.827,45.8776,45.7827,45.8776,57400.0
2014-02-27 10:10:00,72.53,72.53,72.4,72.5,6300.0,45.8649,45.8649,45.7827,45.8459,6300.0
2014-02-27 10:15:00,72.5,72.57,72.47,72.55,18300.0,45.8459,45.8902,45.827,45.8776,18300.0
2014-02-27 10:20:00,72.52,72.56,72.44,72.55,26800.0,45.8586,45.8839,45.808,45.8776,26800.0
2014-02-27 10:25:00,72.55,72.59,72.4,72.4,19500.0,45.8776,45.9029,45.7827,45.7827,19500.0
2014-02-27 10:30:00,72.41,72.51,72.38,72.47,23300.0,45.789,45.8523,45.7701,45.827,23300.0
2014-02-27 10:35:00,72.48,72.58,72.45,72.5,13400.0,45.8333,45.8965,45.8143,45.8459,13400.0
2014-02-27 10:40:00,72.51,72.53,72.37,72.39,30100.0,45.8523,45.8649,45.7637,45.7764,30100.0
2014-02-27 10:45:00,72.38,72.53,72.35,72.51,27100.0,45.7701,45.8649,45.7511,45.8523,27100.0
2014-02-27 10:50:00,72.5,72.62,72.42,72.42,30600.0,45.8459,45.9218,45.7954,45.7954,30600.0
2014-02-27 10:55:00,72.42,72.43,72.38,72.43,9400.0,45.7954,45.8017,45.7701,45.8017,9400.0
2014-02-27 11:00:00,72.44,72.6,72.44,72.59,48800.0,45.808,45.9092,45.808,45.9029,48800.0
2014-02-27 11:05:00,72.61,72.67,72.51,72.56,14400.0,45.9155,45.9534,45.8523,45.8839,14400.0
2014-02-27 11:10:00,72.55,72.73,72.55,72.68,10200.0,45.8776,45.9914,45.8776,45.9598,10200.0
2014-02-27 11:15:00,72.68,72.68,72.56,72.58,12000.0,45.9598,45.9598,45.8839,45.8965,12000.0
2014-02-27 11:20:00,72.56,72.63,72.56,72.61,12800.0,45.8839,45.9282,45.8839,45.9155,12800.0
2014-02-27 11:25:00,72.61,72.66,72.59,72.64,9700.0,45.9155,45.9471,45.9029,45.9345,9700.0
2014-02-27 11:30:00,72.66,72.67,72.5,72.61,14400.0,45.9471,45.9534,45.8459,45.9155,14400.0
2014-02-27 11:35:00,72.57,72.61,72.54,72.58,6400.0,45.8902,45.9155,45.8712,45.8965,6400.0
2014-02-27 11:40:00,72.58,72.59,72.49,72.57,22600.0,45.8965,45.9029,45.8396,45.8902,22600.0
2014-02-27 11:45:00,72.57,72.58,72.52,72.55,5800.0,45.8902,45.8965,45.8586,45.8776,5800.0
2014-02-27 11:50:00,72.57,72.59,72.51,72.56,4000.0,45.8902,45.9029,45.8523,45.8839,4000.0
2014-02-27 11:55:00,72.57,72.61,72.51,72.54,14900.0,45.8902,45.9155,45.8523,45.8712,14900.0
2014-02-27 12:00:00,72.53,72.55,72.48,72.52,18500.0,45.8649,45.8776,45.8333,45.8586,18500.0
2014-02-27 12:05:00,72.51,72.54,72.44,72.52,24600.0,45.8523,45.8712,45.808,45.8586,24600.0
2014-02-27 12:10:00,72.5,72.66,72.5,72.66,11200.0,45.8459,45.9471,45.8459,45.9471,11200.0
2014-02-27 12:15:00,72.66,72.67,72.57,72.59,28800.0,45.9471,45.9534,45.8902,45.9029,28800.0
2014-02-27 12:20:00,72.6,72.7,72.6,72.66,13300.0,45.9092,45.9724,45.9092,45.9471,13300.0
2014-02-27 12:25:00,72.64,72.66,72.55,72.63,11100.0,45.9345,45.9471,45.8776,45.9282,11100.0
2014-02-27 12:30:00,72.61,72.63,72.58,72.6,8600.0,45.9155,45.9282,45.8965,45.9092,8600.0
2014-02-27 12:35:00,72.6,72.65,72.58,72.62,4600.0,45.9092,45.9408,45.8965,45.9218,4600.0
2014-02-27 12:40:00,72.65,72.73,72.64,72.72,4800.0,45.9408,45.9914,45.9345,45.9851,4800.0
2014-02-27 12:45:00,72.72,72.75,72.71,72.75,4400.0,45.9851,46.004,45.9787,46.004,4400.0
2014-02-27 12:50:00,72.73,72.75,72.7,72.71,4400.0,45.9914,46.004,45.9724,45.9787,4400.0
2014-02-27 12:55:00,72.71,72.73,72.69,72.73,2800.0,45.9787,45.9914,45.9661,45.9914,2800.0
2014-02-27 13:00:00,72.73,72.82,72.73,72.82,12700.0,45.9914,46.0483,45.9914,46.0483,12700.0
2014-02-27 13:05:00,72.83,72.88,72.8,72.88,14700.0,46.0546,46.0862,46.0357,46.0862,14700.0
2014-02-27 13:10:00,72.84,72.88,72.82,72.82,5200.0,46.0609,46.0862,46.0483,46.0483,5200.0
2014-02-27 13:15:00,72.84,72.84,72.79,72.81,11400.0,46.0609,46.0609,46.0293,46.042,11400.0
2014-02-27 13:20:00,72.81,72.87,72.79,72.85,25900.0,46.042,46.0799,46.0293,46.0673,25900.0
2014-02-27 13:25:00,72.84,72.95,72.82,72.95,15500.0,46.0609,46.1305,46.0483,46.1305,15500.0
2014-02-27 13:30:00,72.92,72.98,72.92,72.95,6800.0,46.1115,46.1495,46.1115,46.1305,6800.0
2014-02-27 13:35:00,72.95,73.1,72.94,73.06,8100.0,46.1305,46.2254,46.1242,46.2001,8100.0
2014-02-27 13:40:00,73.09,73.14,73.05,73.1,9300.0,46.219,46.2507,46.1937,46.2254,9300.0
2014-02-27 13:45:00,73.12,73.12,73.07,73.09,5900.0,46.238,46.238,46.2064,46.219,5900.0
2014-02-27 13:50:00,73.1,73.1,73.04,73.08,13200.0,46.2254,46.2254,46.1874,46.2127,13200.0
2014-02-27 13:55:00,73.07,73.09,73.06,73.07,6200.0,46.2064,46.219,46.2001,46.2064,6200.0
2014-02-27 14:00:00,73.07,73.16,73.07,73.12,14600.0,46.2064,46.2633,46.2064,46.238,14600.0
2014-02-27 14:05:00,73.1,73.12,73.09,73.11,6500.0,46.2254,46.238,46.219,46.2317,6500.0
2014-02-27 14:10:00,73.11,73.2,73.11,73.19,21500.0,46.2317,46.2886,46.2317,46.2823,21500.0
2014-02-27 14:15:00,73.2,73.2,73.18,73.18,8400.0,46.2886,46.2886,46.276,46.276,8400.0
2014-02-27 14:20:00,73.19,73.19,73.14,73.16,8600.0,46.2823,46.2823,46.2507,46.2633,8600.0
2014-02-27 14:25:00,73.17,73.17,73.09,73.09,20600.0,46.2696,46.2696,46.219,46.219,20600.0
2014-02-27 14:30:00,73.08,73.12,73.06,73.11,6700.0,46.2127,46.238,46.2001,46.2317,6700.0
2014-02-27 14:35:00,73.11,73.12,73.05,73.05,10700.0,46.2317,46.238,46.1937,46.1937,10700.0
2014-02-27 14:40:00,73.04,73.13,73.04,73.07,10300.0,46.1874,46.2443,46.1874,46.2064,10300.0
2014-02-27 14:45:00,73.05,73.11,73.04,73.07,23300.0,46.1937,46.2317,46.1874,46.2064,23300.0
2014-02-27 14:50:00,73.08,73.08,73.05,73.07,9900.0,46.2127,46.2127,46.1937,46.2064,9900.0
2014-02-27 14:55:00,73.06,73.11,73.04,73.04,21800.0,46.2001,46.2317,46.1874,46.1874,21800.0
2014-02-27 15:00:00,73.06,73.09,73.04,73.08,10800.0,46.2001,46.219,46.1874,46.2127,10800.0
2014-02-27 15:05:00,73.06,73.12,73.05,73.09,18500.0,46.2001,46.238,46.1937,46.219,18500.0
2014-02-27 15:10:00,73.1,73.13,73.09,73.13,14800.0,46.2254,46.2443,46.219,46.2443,14800.0
2014-02-27 15:15:00,73.12,73.23,73.12,73.17,19400.0,46.238,46.3076,46.238,46.2696,19400.0
2014-02-27 15:20:00,73.18,73.2,73.14,73.15,18000.0,46.276,46.2886,46.2507,46.257,18000.0
2014-02-27 15:25:00,73.13,73.24,73.13,73.17,18400.0,46.2443,46.3139,46.2443,46.2696,18400.0
2014-02-27 15:30:00,73.18,73.19,73.14,73.17,17300.0,46.276,46.2823,46.2507,46.2696,17300.0
2014-02-27 15:35:00,73.18,73.18,73.11,73.11,27500.0,46.276,46.276,46.2317,46.2317,27500.0
2014-02-27 15:40:00,73.11,73.17,73.1,73.17,21200.0,46.2317,46.2696,46.2254,46.2696,21200.0
2014-02-27 15:45:00,73.17,73.17,73.06,73.07,26000.0,46.2696,46.2696,46.2001,46.2064,26000.0
2014-02-27 15:50:00,73.09,73.12,73.06,73.12,16900.0,46.219,46.238,46.2001,46.238,16900.0
2014-02-27 15:55:00,73.12,73.18,73.09,73.16,107400.0,46.238,46.276,46.219,46.2633,107400.0
2014-02-28 09:30:00,73.19,73.23,72.91,73.23,15100.0,46.2823,46.3076,46.1052,46.3076,15100.0
2014-02-28 09:35:00,73.17,73.18,72.98,73.07,38000.0,46.2696,46.276,46.1495,46.2064,38000.0
2014-02-28 09:40:00,73.14,73.5,73.14,73.35,9400.0,46.2507,46.4783,46.2507,46.3835,9400.0
2014-02-28 09:45:00,73.36,73.36,73.26,73.27,5000.0,46.3898,46.3898,46.3265,46.3329,5000.0
2014-02-28 09:50:00,73.28,73.34,73.2,73.25,10300.0,46.3392,46.3771,46.2886,46.3202,10300.0
2014-02-28 09:55:00,73.25,73.4,73.25,73.36,11400.0,46.3202,46.4151,46.3202,46.3898,11400.0
2014-02-28 10:00:00,73.35,73.45,73.3,73.45,10700.0,46.3835,46.4467,46.3518,46.4467,10700.0
2014-02-28 10:05:00,73.45,73.47,73.39,73.44,23600.0,46.4467,46.4593,46.4087,46.4404,23600.0
2014-02-28 10:10:00,73.42,73.62,73.4,73.62,27900.0,46.4277,46.5542,46.4151,46.5542,27900.0
2014-02-28 10:15:00,73.62,73.62,73.49,73.49,9100.0,46.5542,46.5542,46.472,46.472,9100.0
2014-02-28 10:20:00,73.5,73.63,73.5,73.55,13300.0,46.4783,46.5605,46.4783,46.5099,13300.0
2014-02-28 10:25:00,73.58,73.73,73.51,73.73,24600.0,46.5289,46.6237,46.4846,46.6237,24600.0
2014-02-28 10:30:00,73.73,73.94,73.72,73.94,16000.0,46.6237,46.7565,46.6174,46.7565,16000.0
2014-02-28 10:35:00,73.93,73.97,73.74,73.77,36800.0,46.7502,46.7755,46.6301,46.649,36800.0
2014-02-28 10:40:00,73.77,73.77,73.62,73.67,18100.0,46.649,46.649,46.5542,46.5858,18100.0
2014-02-28 10:45:00,73.67,73.8,73.62,73.7,16700.0,46.5858,46.668,46.5542,46.6048,16700.0
2014-02-28 10:50:00,73.73,73.76,73.67,73.76,23000.0,46.6237,46.6427,46.5858,46.6427,23000.0
2014-02-28 10:55:00,73.75,73.75,73.68,73.72,38200.0,46.6364,46.6364,46.5921,46.6174,38200.0
2014-02-28 11:00:00,73.73,73.81,73.69,73.74,20800.0,46.6237,46.6743,46.5985,46.6301,20800.0
2014-02-28 11:05:00,73.71,73.89,73.71,73.87,10700.0,46.6111,46.7249,46.6111,46.7123,10700.0
2014-02-28 11:10:00,73.85,73.95,73.85,73.89,11900.0,46.6996,46.7629,46.6996,46.7249,11900.0
2014-02-28 11:15:00,73.88,73.93,73.84,73.84,14900.0,46.7186,46.7502,46.6933,46.6933,14900.0
2014-02-28 11:20:00,73.84,73.85,73.78,73.78,7900.0,46.6933,46.6996,46.6554,46.6554,7900.0
2014-02-28 11:25:00,73.78,73.83,73.75,73.78,3100.0,46.6554,46.687,46.6364,46.6554,3100.0
2014-02-28 11:30:00,73.8,73.87,73.8,73.87,6700.0,46.668,46.7123,46.668,46.7123,6700.0
2014-02-28 11:35:00,73.87,73.9,73.85,73.85,8100.0,46.7123,46.7312,46.6996,46.6996,8100.0
2014-02-28 11:40:00,73.85,73.88,73.82,73.82,9400.0,46.6996,46.7186,46.6807,46.6807,9400.0
2014-02-28 11:45:00,73.84,73.87,73.75,73.75,9100.0,46.6933,46.7123,46.6364,46.6364,9100.0
2014-02-28 11:50:00,73.78,73.84,73.72,73.83,7300.0,46.6554,46.6933,46.6174,46.687,7300.0
2014-02-28 11:55:00,73.83,73.87,73.75,73.75,6300.0,46.687,46.7123,46.6364,46.6364,6300.0
2014-02-28 12:00:00,73.76,73.78,73.71,73.71,12400.0,46.6427,46.6554,46.6111,46.6111,12400.0
2014-02-28 12:05:00,73.7,73.72,73.69,73.72,2800.0,46.6048,46.6174,46.5985,46.6174,2800.0
2014-02-28 12:10:00,73.73,73.73,73.64,73.68,13300.0,46.6237,46.6237,46.5668,46.5921,13300.0
2014-02-28 12:15:00,73.7,73.7,73.64,73.68,3900.0,46.6048,46.6048,46.5668,46.5921,3900.0
2014-02-28 12:20:00,73.69,73.75,73.68,73.73,4900.0,46.5985,46.6364,46.5921,46.6237,4900.0
2014-02-28 12:25:00,73.75,73.91,73.73,73.85,13500.0,46.6364,46.7376,46.6237,46.6996,13500.0
2014-02-28 12:30:00,73.85,73.89,73.85,73.86,5400.0,46.6996,46.7249,46.6996,46.706,5400.0
2014-02-28 12:35:00,73.84,73.86,73.81,73.82,3800.0,46.6933,46.706,46.6743,46.6807,3800.0
2014-02-28 12:40:00,73.8,73.84,73.79,73.83,7400.0,46.668,46.6933,46.6617,46.687,7400.0
2014-02-28 12:45:00,73.81,73.82,73.8,73.81,2000.0,46.6743,46.6807,46.668,46.6743,2000.0
2014-02-28 12:50:00,73.81,73.82,73.76,73.78,8800.0,46.6743,46.6807,46.6427,46.6554,8800.0
2014-02-28 12:55:00,73.74,73.76,73.73,73.74,4500.0,46.6301,46.6427,46.6237,46.6301,4500.0
2014-02-28 13:00:00,73.75,73.79,73.74,73.76,6300.0,46.6364,46.6617,46.6301,46.6427,6300.0
2014-02-28 13:05:00,73.76,73.81,73.76,73.81,1400.0,46.6427,46.6743,46.6427,46.6743,1400.0
2014-02-28 13:10:00,73.82,73.82,73.77,73.77,8700.0,46.6807,46.6807,46.649,46.649,8700.0
2014-02-28 13:15:00,73.77,73.82,73.77,73.8,6600.0,46.649,46.6807,46.649,46.668,6600.0
2014-02-28 13:20:00,73.79,73.81,73.76,73.77,10100.0,46.6617,46.6743,46.6427,46.649,10100.0
2014-02-28 13:25:00,73.78,73.8,73.77,73.79,4400.0,46.6554,46.668,46.649,46.6617,4400.0
2014-02-28 13:30:00,73.81,73.82,73.76,73.77,4100.0,46.6743,46.6807,46.6427,46.649,4100.0
2014-02-28 13:35:00,73.76,73.8,73.74,73.79,6200.0,46.6427,46.668,46.6301,46.6617,6200.0
2014-02-28 13:40:00,73.8,73.8,73.75,73.76,3700.0,46.668,46.668,46.6364,46.6427,3700.0
2014-02-28 13:45:00,73.75,73.76,73.63,73.66,7300.0,46.6364,46.6427,46.5605,46.5795,7300.0
2014-02-28 13:50:00,73.67,73.7,73.63,73.7,4800.0,46.5858,46.6048,46.5605,46.6048,4800.0
2014-02-28 13:55:00,73.68,73.74,73.68,73.72,6200.0,46.5921,46.6301,46.5921,46.6174,6200.0
2014-02-28 14:00:00,73.71,73.73,73.68,73.73,8700.0,46.6111,46.6237,46.5921,46.6237,8700.0
2014-02-28 14:05:00,73.74,73.77,73.72,73.73,10300.0,46.6301,46.649,46.6174,46.6237,10300.0
2014-02-28 14:10:00,73.73,73.87,73.73,73.86,24500.0,46.6237,46.7123,46.6237,46.706,24500.0
2014-02-28 14:15:00,73.86,73.96,73.85,73.95,18300.0,46.706,46.7692,46.6996,46.7629,18300.0
2014-02-28 14:20:00,73.94,73.94,73.89,73.92,27800.0,46.7565,46.7565,46.7249,46.7439,27800.0
2014-02-28 14:25:00,73.9,73.94,73.88,73.91,10400.0,46.7312,46.7565,46.7186,46.7376,10400.0
2014-02-28 14:30:00,73.9,73.92,73.88,73.88,6500.0,46.7312,46.7439,46.7186,46.7186,6500.0
2014-02-28 14:35:00,73.88,73.88,73.82,73.83,6400.0,46.7186,46.7186,46.6807,46.687,6400.0
2014-02-28 14:40:00,73.83,73.83,73.79,73.79,22400.0,46.687,46.687,46.6617,46.6617,22400.0
2014-02-28 14:45:00,73.78,73.79,73.69,73.74,15500.0,46.6554,46.6617,46.5985,46.6301,15500.0
2014-02-28 14:50:00,73.74,73.75,73.69,73.74,32100.0,46.6301,46.6364,46.5985,46.6301,32100.0
2014-02-28 14:55:00,73.72,73.75,73.67,73.7,28600.0,46.6174,46.6364,46.5858,46.6048,28600.0
2014-02-28 15:00:00,73.7,73.7,73.56,73.67,21400.0,46.6048,46.6048,46.5162,46.5858,21400.0
2014-02-28 15:05:00,73.68,73.7,73.55,73.55,28000.0,46.5921,46.6048,46.5099,46.5099,28000.0
2014-02-28 15:10:00,73.55,73.63,73.44,73.63,23300.0,46.5099,46.5605,46.4404,46.5605,23300.0
2014-02-28 15:15:00,73.63,73.78,73.6,73.75,43700.0,46.5605,46.6554,46.5415,46.6364,43700.0
2014-02-28 15:20:00,73.73,73.82,73.71,73.75,17900.0,46.6237,46.6807,46.6111,46.6364,17900.0
2014-02-28 15:25:00,73.77,73.78,73.67,73.68,29000.0,46.649,46.6554,46.5858,46.5921,29000.0
2014-02-28 15:30:00,73.68,73.83,73.66,73.76,23300.0,46.5921,46.687,46.5795,46.6427,23300.0
2014-02-28 15:35:00,73.76,73.77,73.67,73.67,13700.0,46.6427,46.649,46.5858,46.5858,13700.0
2014-02-28 15:40:00,73.7,73.81,73.68,73.74,20600.0,46.6048,46.6743,46.5921,46.6301,20600.0
2014-02-28 15:45:00,73.76,73.77,73.63,73.66,33800.0,46.6427,46.649,46.5605,46.5795,33800.0
2014-02-28 15:50:00,73.67,73.73,73.64,73.69,42700.0,46.5858,46.6237,46.5668,46.5985,42700.0
2014-02-28 15:55:00,73.69,73.93,73.68,73.82,79800.0,46.5985,46.7502,46.5921,46.6807,79800.0
2014-03-03 09:30:00,73.25,73.59,72.77,73.01,62300.0,46.3202,46.5352,46.0167,46.1685,62300.0
2014-03-03 09:35:00,72.98,73.06,72.94,72.98,47400.0,46.1495,46.2001,46.1242,46.1495,47400.0
2014-03-03 09:40:00,72.95,73.02,72.83,72.88,13400.0,46.1305,46.1748,46.0546,46.0862,13400.0
2014-03-03 09:45:00,72.84,73.05,72.84,73.03,23800.0,46.0609,46.1937,46.0609,46.1811,23800.0
2014-03-03 09:50:00,73.01,73.08,72.95,73.08,27900.0,46.1685,46.2127,46.1305,46.2127,27900.0
2014-03-03 09:55:00,73.08,73.08,72.89,73.06,56300.0,46.2127,46.2127,46.0926,46.2001,56300.0
2014-03-03 10:00:00,73.09,73.14,72.96,72.99,23600.0,46.219,46.2507,46.1368,46.1558,23600.0
2014-03-03 10:05:00,72.97,73.08,72.93,72.98,29100.0,46.1432,46.2127,46.1179,46.1495,29100.0
2014-03-03 10:10:00,72.99,73.08,72.95,73.05,50100.0,46.1558,46.2127,46.1305,46.1937,50100.0
2014-03-03 10:15:00,73.02,73.06,72.98,73.05,13100.0,46.1748,46.2001,46.1495,46.1937,13100.0
2014-03-03 10:20:00,73.04,73.07,72.98,73.07,6800.0,46.1874,46.2064,46.1495,46.2064,6800.0
2014-03-03 10:25:00,73.06,73.15,73.0,73.14,7700.0,46.2001,46.257,46.1621,46.2507,7700.0
2014-03-03 10:30:00,73.16,73.28,73.14,73.23,33200.0,46.2633,46.3392,46.2507,46.3076,33200.0
2014-03-03 10:35:00,73.24,73.28,73.2,73.25,13700.0,46.3139,46.3392,46.2886,46.3202,13700.0
2014-03-03 10:40:00,73.23,73.37,73.23,73.33,10000.0,46.3076,46.3961,46.3076,46.3708,10000.0
2014-03-03 10:45:00,73.32,73.36,73.26,73.34,23200.0,46.3645,46.3898,46.3265,46.3771,23200.0
2014-03-03 10:50:00,73.33,73.38,73.32,73.35,25900.0,46.3708,46.4024,46.3645,46.3835,25900.0
2014-03-03 10:55:00,73.36,73.52,73.33,73.52,8900.0,46.3898,46.491,46.3708,46.491,8900.0
2014-03-03 11:00:00,73.51,73.55,73.4,73.4,31300.0,46.4846,46.5099,46.4151,46.4151,31300.0
2014-03-03 11:05:00,73.4,73.4,73.23,73.25,17800.0,46.4151,46.4151,46.3076,46.3202,17800.0
2014-03-03 11:10:00,73.25,73.37,73.24,73.35,13700.0,46.3202,46.3961,46.3139,46.3835,13700.0
2014-03-03 11:15:00,73.34,73.36,73.31,73.33,5900.0,46.3771,46.3898,46.3582,46.3708,5900.0
2014-03-03 11:20:00,73.34,73.42,73.33,73.4,5800.0,46.3771,46.4277,46.3708,46.4151,5800.0
2014-03-03 11:25:00,73.42,73.47,73.36,73.36,4800.0,46.4277,46.4593,46.3898,46.3898,4800.0
2014-03-03 11:30:00,73.32,73.34,73.27,73.33,9500.0,46.3645,46.3771,46.3329,46.3708,9500.0
2014-03-03 11:35:00,73.33,73.36,73.25,73.25,7300.0,46.3708,46.3898,46.3202,46.3202,7300.0
2014-03-03 11:40:00,73.23,73.31,73.23,73.25,8700.0,46.3076,46.3582,46.3076,46.3202,8700.0
2014-03-03 11:45:00,73.25,73.28,73.22,73.26,15400.0,46.3202,46.3392,46.3012,46.3265,15400.0
2014-03-03 11:50:00,73.25,73.26,73.23,73.26,12300.0,46.3202,46.3265,46.3076,46.3265,12300.0
2014-03-03 11:55:00,73.28,73.28,73.23,73.23,8600.0,46.3392,46.3392,46.3076,46.3076,8600.0
2014-03-03 12:00:00,73.23,73.26,73.18,73.2,13400.0,46.3076,46.3265,46.276,46.2886,13400.0
2014-03-03 12:05:00,73.19,73.26,73.19,73.26,14300.0,46.2823,46.3265,46.2823,46.3265,14300.0
2014-03-03 12:10:00,73.25,73.53,73.23,73.47,29800.0,46.3202,46.4973,46.3076,46.4593,29800.0
2014-03-03 12:15:00,73.42,73.44,73.34,73.34,7000.0,46.4277,46.4404,46.3771,46.3771,7000.0
2014-03-03 12:20:00,73.35,73.45,73.34,73.4,6700.0,46.3835,46.4467,46.3771,46.4151,6700.0
2014-03-03 12:25:00,73.41,73.47,73.37,73.37,7400.0,46.4214,46.4593,46.3961,46.3961,7400.0
2014-03-03 12:30:00,73.39,73.39,73.26,73.29,4700.0,46.4087,46.4087,46.3265,46.3455,4700.0
2014-03-03 12:35:00,73.29,73.34,73.25,73.25,10100.0,46.3455,46.3771,46.3202,46.3202,10100.0
2014-03-03 12:40:00,73.25,73.29,73.23,73.29,5800.0,46.3202,46.3455,46.3076,46.3455,5800.0
2014-03-03 12:45:00,73.32,73.32,73.25,73.29,10900.0,46.3645,46.3645,46.3202,46.3455,10900.0
2014-03-03 12:50:00,73.31,73.31,73.24,73.26,4900.0,46.3582,46.3582,46.3139,46.3265,4900.0
2014-03-03 12:55:00,73.25,73.38,73.24,73.38,7600.0,46.3202,46.4024,46.3139,46.4024,7600.0
2014-03-03 13:00:00,73.36,73.5,73.36,73.49,19200.0,46.3898,46.4783,46.3898,46.472,19200.0
2014-03-03 13:05:00,73.49,73.53,73.48,73.52,7600.0,46.472,46.4973,46.4657,46.491,7600.0
2014-03-03 13:10:00,73.53,73.6,73.47,73.6,11900.0,46.4973,46.5415,46.4593,46.5415,11900.0
2014-03-03 13:15:00,73.6,73.72,73.6,73.7,20000.0,46.5415,46.6174,46.5415,46.6048,20000.0
2014-03-03 13:20:00,73.7,73.72,73.67,73.7,17000.0,46.6048,46.6174,46.5858,46.6048,17000.0
2014-03-03 13:25:00,73.71,73.72,73.62,73.62,13400.0,46.6111,46.6174,46.5542,46.5542,13400.0
2014-03-03 13:30:00,73.6,73.6,73.45,73.45,4100.0,46.5415,46.5415,46.4467,46.4467,4100.0
2014-03-03 13:35:00,73.47,73.48,73.43,73.45,2600.0,46.4593,46.4657,46.434,46.4467,2600.0
2014-03-03 13:40:00,73.44,73.48,73.43,73.47,7800.0,46.4404,46.4657,46.434,46.4593,7800.0
2014-03-03 13:45:00,73.47,73.5,73.41,73.41,5500.0,46.4593,46.4783,46.4214,46.4214,5500.0
2014-03-03 13:50:00,73.41,73.5,73.39,73.5,8500.0,46.4214,46.4783,46.4087,46.4783,8500.0
2014-03-03 13:55:00,73.5,73.66,73.5,73.6,7600.0,46.4783,46.5795,46.4783,46.5415,7600.0
2014-03-03 14:00:00,73.6,73.61,73.55,73.57,22300.0,46.5415,46.5479,46.5099,46.5226,22300.0
2014-03-03 14:05:00,73.58,73.69,73.56,73.66,26600.0,46.5289,46.5985,46.5162,46.5795,26600.0
2014-03-03 14:10:00,73.66,73.75,73.63,73.75,6900.0,46.5795,46.6364,46.5605,46.6364,6900.0
2014-03-03 14:15:00,73.74,73.85,73.74,73.8,36300.0,46.6301,46.6996,46.6301,46.668,36300.0
2014-03-03 14:20:00,73.79,73.8,73.75,73.76,4900.0,46.6617,46.668,46.6364,46.6427,4900.0
2014-03-03 14:25:00,73.77,73.77,73.68,73.75,18000.0,46.649,46.649,46.5921,46.6364,18000.0
2014-03-03 14:30:00,73.77,73.83,73.7,73.82,49600.0,46.649,46.687,46.6048,46.6807,49600.0
2014-03-03 14:35:00,73.84,73.93,73.84,73.92,13100.0,46.6933,46.7502,46.6933,46.7439,13100.0
2014-03-03 14:40:00,73.94,74.02,73.94,74.0,9900.0,46.7565,46.8071,46.7565,46.7945,9900.0
2014-03-03 14:45:00,74.0,74.11,74.0,74.11,15900.0,46.7945,46.864,46.7945,46.864,15900.0
2014-03-03 14:50:00,74.1,74.1,74.04,74.1,19500.0,46.8577,46.8577,46.8198,46.8577,19500.0
2014-03-03 14:55:00,74.08,74.08,73.98,74.06,20000.0,46.8451,46.8451,46.7818,46.8324,20000.0
2014-03-03 15:00:00,74.06,74.18,74.04,74.12,36500.0,46.8324,46.9083,46.8198,46.8704,36500.0
2014-03-03 15:05:00,74.09,74.12,74.0,74.05,22000.0,46.8514,46.8704,46.7945,46.8261,22000.0
2014-03-03 15:10:00,74.03,74.03,73.88,73.91,26600.0,46.8135,46.8135,46.7186,46.7376,26600.0
2014-03-03 15:15:00,73.9,74.05,73.89,74.05,19400.0,46.7312,46.8261,46.7249,46.8261,19400.0
2014-03-03 15:20:00,74.05,74.05,73.94,74.0,26800.0,46.8261,46.8261,46.7565,46.7945,26800.0
2014-03-03 15:25:00,74.0,74.06,73.94,74.05,33900.0,46.7945,46.8324,46.7565,46.8261,33900.0
2014-03-03 15:30:00,74.04,74.04,73.92,74.03,24700.0,46.8198,46.8198,46.7439,46.8135,24700.0
2014-03-03 15:35:00,74.03,74.09,74.01,74.02,32900.0,46.8135,46.8514,46.8008,46.8071,32900.0
2014-03-03 15:40:00,74.02,74.19,74.02,74.17,38600.0,46.8071,46.9146,46.8071,46.902,38600.0
2014-03-03 15:45:00,74.17,74.19,74.07,74.07,55300.0,46.902,46.9146,46.8388,46.8388,55300.0
2014-03-03 15:50:00,74.08,74.15,74.02,74.05,67800.0,46.8451,46.8893,46.8071,46.8261,67800.0
2014-03-03 15:55:00,74.06,74.12,74.02,74.12,67000.0,46.8324,46.8704,46.8071,46.8704,67000.0
2014-03-04 09:30:00,75.16,75.5,75.09,75.41,70500.0,47.528,47.743,47.4838,47.6861,70500.0
2014-03-04 09:35:00,75.42,75.7,75.39,75.6,106000.0,47.6924,47.8695,47.6735,47.8063,106000.0
2014-03-04 09:40:00,75.6,75.6,75.26,75.27,20800.0,47.8063,47.8063,47.5913,47.5976,20800.0
2014-03-04 09:45:00,75.27,75.35,75.27,75.35,20000.0,47.5976,47.6482,47.5976,47.6482,20000.0
2014-03-04 09:50:00,75.35,75.45,75.14,75.2,39700.0,47.6482,47.7114,47.5154,47.5533,39700.0
2014-03-04 09:55:00,75.22,75.35,75.13,75.14,12600.0,47.566,47.6482,47.509,47.5154,12600.0
2014-03-04 10:00:00,75.15,75.28,75.1,75.23,12400.0,47.5217,47.6039,47.4901,47.5723,12400.0
2014-03-04 10:05:00,75.22,75.28,75.19,75.27,13800.0,47.566,47.6039,47.547,47.5976,13800.0
2014-03-04 10:10:00,75.24,75.38,75.2,75.29,24500.0,47.5786,47.6671,47.5533,47.6102,24500.0
2014-03-04 10:15:00,75.24,75.33,75.2,75.32,11700.0,47.5786,47.6355,47.5533,47.6292,11700.0
2014-03-04 10:20:00,75.35,75.41,75.32,75.38,21400.0,47.6482,47.6861,47.6292,47.6671,21400.0
2014-03-04 10:25:00,75.36,75.42,75.34,75.42,16600.0,47.6545,47.6924,47.6418,47.6924,16600.0
2014-03-04 10:30:00,75.44,75.47,75.38,75.38,15500.0,47.7051,47.7241,47.6671,47.6671,15500.0
2014-03-04 10:35:00,75.4,75.47,75.37,75.39,46500.0,47.6798,47.7241,47.6608,47.6735,46500.0
2014-03-04 10:40:00,75.4,75.75,75.4,75.74,28100.0,47.6798,47.9011,47.6798,47.8948,28100.0
2014-03-04 10:45:00,75.73,75.73,75.69,75.7,28600.0,47.8885,47.8885,47.8632,47.8695,28600.0
2014-03-04 10:50:00,75.7,75.75,75.7,75.74,45500.0,47.8695,47.9011,47.8695,47.8948,45500.0
2014-03-04 10:55:00,75.74,75.75,75.69,75.7,42100.0,47.8948,47.9011,47.8632,47.8695,42100.0
2014-03-04 11:00:00,75.7,75.7,75.63,75.67,16600.0,47.8695,47.8695,47.8252,47.8505,16600.0
2014-03-04 11:05:00,75.66,75.67,75.55,75.57,9400.0,47.8442,47.8505,47.7746,47.7873,9400.0
2014-03-04 11:10:00,75.57,75.61,75.56,75.59,5700.0,47.7873,47.8126,47.781,47.7999,5700.0
2014-03-04 11:15:00,75.59,75.63,75.59,75.59,20800.0,47.7999,47.8252,47.7999,47.7999,20800.0
2014-03-04 11:20:00,75.59,75.64,75.59,75.63,15700.0,47.7999,47.8316,47.7999,47.8252,15700.0
2014-03-04 11:25:00,75.64,75.65,75.6,75.62,9600.0,47.8316,47.8379,47.8063,47.8189,9600.0
2014-03-04 11:30:00,75.61,75.63,75.59,75.62,12100.0,47.8126,47.8252,47.7999,47.8189,12100.0
2014-03-04 11:35:00,75.63,75.65,75.6,75.64,23200.0,47.8252,47.8379,47.8063,47.8316,23200.0
2014-03-04 11:40:00,75.64,75.68,75.63,75.66,8500.0,47.8316,47.8568,47.8252,47.8442,8500.0
2014-03-04 11:45:00,75.66,75.68,75.62,75.68,5400.0,47.8442,47.8568,47.8189,47.8568,5400.0
2014-03-04 11:50:00,75.69,75.71,75.65,75.65,10600.0,47.8632,47.8758,47.8379,47.8379,10600.0
2014-03-04 11:55:00,75.65,75.66,75.6,75.65,11000.0,47.8379,47.8442,47.8063,47.8379,11000.0
2014-03-04 12:00:00,75.65,75.68,75.6,75.6,7500.0,47.8379,47.8568,47.8063,47.8063,7500.0
2014-03-04 12:05:00,75.62,75.67,75.6,75.67,5700.0,47.8189,47.8505,47.8063,47.8505,5700.0
2014-03-04 12:10:00,75.66,75.69,75.65,75.67,6600.0,47.8442,47.8632,47.8379,47.8505,6600.0
2014-03-04 12:15:00,75.67,75.74,75.65,75.69,16600.0,47.8505,47.8948,47.8379,47.8632,16600.0
2014-03-04 12:20:00,75.7,75.7,75.62,75.63,16800.0,47.8695,47.8695,47.8189,47.8252,16800.0
2014-03-04 12:25:00,75.64,75.67,75.61,75.61,12500.0,47.8316,47.8505,47.8126,47.8126,12500.0
2014-03-04 12:30:00,75.6,75.71,75.6,75.68,11500.0,47.8063,47.8758,47.8063,47.8568,11500.0
2014-03-04 12:35:00,75.7,75.75,75.66,75.75,12300.0,47.8695,47.9011,47.8442,47.9011,12300.0
2014-03-04 12:40:00,75.75,75.75,75.73,75.75,10000.0,47.9011,47.9011,47.8885,47.9011,10000.0
2014-03-04 12:45:00,75.75,75.84,75.74,75.84,33200.0,47.9011,47.958,47.8948,47.958,33200.0
2014-03-04 12:50:00,75.84,75.87,75.82,75.87,7600.0,47.958,47.977,47.9454,47.977,7600.0
2014-03-04 12:55:00,75.87,75.88,75.84,75.87,7200.0,47.977,47.9833,47.958,47.977,7200.0
2014-03-04 13:00:00,75.87,75.9,75.87,75.9,11100.0,47.977,47.996,47.977,47.996,11100.0
2014-03-04 13:05:00,75.9,75.9,75.8,75.85,10300.0,47.996,47.996,47.9327,47.9643,10300.0
2014-03-04 13:10:00,75.83,75.88,75.83,75.87,9300.0,47.9517,47.9833,47.9517,47.977,9300.0
2014-03-04 13:15:00,75.86,75.88,75.73,75.79,29700.0,47.9707,47.9833,47.8885,47.9264,29700.0
2014-03-04 13:20:00,75.79,75.83,75.74,75.74,11500.0,47.9264,47.9517,47.8948,47.8948,11500.0
2014-03-04 13:25:00,75.77,75.85,75.76,75.83,13800.0,47.9138,47.9643,47.9074,47.9517,13800.0
2014-03-04 13:30:00,75.85,75.99,75.81,75.99,22000.0,47.9643,48.0529,47.9391,48.0529,22000.0
2014-03-04 13:35:00,75.97,75.99,75.93,75.97,21500.0,48.0402,48.0529,48.0149,48.0402,21500.0
2014-03-04 13:40:00,75.97,75.98,75.92,75.92,5000.0,48.0402,48.0466,48.0086,48.0086,5000.0
2014-03-04 13:45:00,75.91,76.04,75.9,75.93,15100.0,48.0023,48.0845,47.996,48.0149,15100.0
2014-03-04 13:50:00,75.89,75.92,75.8,75.83,8900.0,47.9896,48.0086,47.9327,47.9517,8900.0
2014-03-04 13:55:00,75.82,75.85,75.78,75.78,20600.0,47.9454,47.9643,47.9201,47.9201,20600.0
2014-03-04 14:00:00,75.78,75.79,75.66,75.75,13700.0,47.9201,47.9264,47.8442,47.9011,13700.0
2014-03-04 14:05:00,75.76,75.82,75.7,75.81,20200.0,47.9074,47.9454,47.8695,47.9391,20200.0
2014-03-04 14:10:00,75.85,75.85,75.77,75.81,10400.0,47.9643,47.9643,47.9138,47.9391,10400.0
2014-03-04 14:15:00,75.81,75.86,75.79,75.82,23300.0,47.9391,47.9707,47.9264,47.9454,23300.0
2014-03-04 14:20:00,75.81,75.87,75.81,75.84,9000.0,47.9391,47.977,47.9391,47.958,9000.0
2014-03-04 14:25:00,75.85,75.85,75.81,75.83,12900.0,47.9643,47.9643,47.9391,47.9517,12900.0
2014-03-04 14:30:00,75.83,75.9,75.81,75.89,10800.0,47.9517,47.996,47.9391,47.9896,10800.0
2014-03-04 14:35:00,75.88,75.88,75.75,75.79,17400.0,47.9833,47.9833,47.9011,47.9264,17400.0
2014-03-04 14:40:00,75.8,75.88,75.8,75.87,9300.0,47.9327,47.9833,47.9327,47.977,9300.0
2014-03-04 14:45:00,75.88,75.91,75.86,75.9,17600.0,47.9833,48.0023,47.9707,47.996,17600.0
2014-03-04 14:50:00,75.9,76.03,75.89,76.02,16100.0,47.996,48.0782,47.9896,48.0718,16100.0
2014-03-04 14:55:00,76.03,76.12,76.02,76.11,17600.0,48.0782,48.1351,48.0718,48.1288,17600.0
2014-03-04 15:00:00,76.1,76.15,76.07,76.11,20800.0,48.1224,48.1541,48.1035,48.1288,20800.0
2014-03-04 15:05:00,76.12,76.17,76.11,76.17,17200.0,48.1351,48.1667,48.1288,48.1667,17200.0
2014-03-04 15:10:00,76.16,76.19,76.12,76.16,33100.0,48.1604,48.1793,48.1351,48.1604,33100.0
2014-03-04 15:15:00,76.16,76.23,76.12,76.22,26600.0,48.1604,48.2046,48.1351,48.1983,26600.0
2014-03-04 15:20:00,76.22,76.23,76.12,76.19,24400.0,48.1983,48.2046,48.1351,48.1793,24400.0
2014-03-04 15:25:00,76.19,76.2,76.14,76.15,30500.0,48.1793,48.1857,48.1477,48.1541,30500.0
2014-03-04 15:30:00,76.17,76.17,76.07,76.09,41800.0,48.1667,48.1667,48.1035,48.1161,41800.0
2014-03-04 15:35:00,76.08,76.09,76.01,76.04,31500.0,48.1098,48.1161,48.0655,48.0845,31500.0
2014-03-04 15:40:00,76.03,76.16,76.03,76.16,36000.0,48.0782,48.1604,48.0782,48.1604,36000.0
2014-03-04 15:45:00,76.16,76.17,76.07,76.07,41800.0,48.1604,48.1667,48.1035,48.1035,41800.0
2014-03-04 15:50:00,76.08,76.13,76.07,76.12,55900.0,48.1098,48.1414,48.1035,48.1351,55900.0
2014-03-04 15:55:00,76.12,76.13,75.99,75.99,149000.0,48.1351,48.1414,48.0529,48.0529,149000.0
2014-03-05 09:30:00,75.77,76.19,75.71,76.09,49100.0,47.9138,48.1793,47.8758,48.1161,49100.0
2014-03-05 09:35:00,76.13,76.25,76.1,76.19,58200.0,48.1414,48.2173,48.1224,48.1793,58200.0
2014-03-05 09:40:00,76.17,76.41,76.12,76.41,14800.0,48.1667,48.3185,48.1351,48.3185,14800.0
2014-03-05 09:45:00,76.35,76.59,76.24,76.5,74200.0,48.2805,48.4323,48.211,48.3754,74200.0
2014-03-05 09:50:00,76.5,76.66,76.49,76.65,10000.0,48.3754,48.4766,48.3691,48.4702,10000.0
2014-03-05 09:55:00,76.66,76.74,76.64,76.74,40500.0,48.4766,48.5271,48.4639,48.5271,40500.0
2014-03-05 10:00:00,76.75,76.82,76.69,76.73,58300.0,48.5335,48.5777,48.4955,48.5208,58300.0
2014-03-05 10:05:00,76.73,76.86,76.7,76.79,37500.0,48.5208,48.603,48.5019,48.5588,37500.0
2014-03-05 10:10:00,76.81,76.87,76.74,76.83,29500.0,48.5714,48.6094,48.5271,48.5841,29500.0
2014-03-05 10:15:00,76.8,76.8,76.73,76.76,19600.0,48.5651,48.5651,48.5208,48.5398,19600.0
2014-03-05 10:20:00,76.76,76.83,76.72,76.78,17300.0,48.5398,48.5841,48.5145,48.5524,17300.0
2014-03-05 10:25:00,76.79,76.92,76.78,76.92,12000.0,48.5588,48.641,48.5524,48.641,12000.0
2014-03-05 10:30:00,76.92,76.92,76.88,76.9,34400.0,48.641,48.641,48.6157,48.6283,34400.0
2014-03-05 10:35:00,76.9,76.97,76.89,76.93,28900.0,48.6283,48.6726,48.622,48.6473,28900.0
2014-03-05 10:40:00,76.92,76.96,76.91,76.94,7400.0,48.641,48.6663,48.6346,48.6536,7400.0
2014-03-05 10:45:00,76.93,76.93,76.74,76.74,17000.0,48.6473,48.6473,48.5271,48.5271,17000.0
2014-03-05 10:50:00,76.75,76.77,76.7,76.7,9200.0,48.5335,48.5461,48.5019,48.5019,9200.0
2014-03-05 10:55:00,76.7,76.76,76.7,76.72,14300.0,48.5019,48.5398,48.5019,48.5145,14300.0
2014-03-05 11:00:00,76.72,76.97,76.72,76.95,67600.0,48.5145,48.6726,48.5145,48.6599,67600.0
2014-03-05 11:05:00,76.94,76.95,76.91,76.94,6400.0,48.6536,48.6599,48.6346,48.6536,6400.0
2014-03-05 11:10:00,76.93,76.93,76.85,76.86,14800.0,48.6473,48.6473,48.5967,48.603,14800.0
2014-03-05 11:15:00,76.86,76.9,76.81,76.89,17500.0,48.603,48.6283,48.5714,48.622,17500.0
2014-03-05 11:20:00,76.89,76.9,76.7,76.7,39400.0,48.622,48.6283,48.5019,48.5019,39400.0
2014-03-05 11:25:00,76.71,76.74,76.66,76.67,21000.0,48.5082,48.5271,48.4766,48.4829,21000.0
2014-03-05 11:30:00,76.67,76.7,76.63,76.63,11300.0,48.4829,48.5019,48.4576,48.4576,11300.0
2014-03-05 11:35:00,76.63,76.65,76.62,76.65,13100.0,48.4576,48.4702,48.4513,48.4702,13100.0
2014-03-05 11:40:00,76.63,76.63,76.55,76.55,11500.0,48.4576,48.4576,48.407,48.407,11500.0
2014-03-05 11:45:00,76.54,76.54,76.44,76.44,10200.0,48.4007,48.4007,48.3374,48.3374,10200.0
2014-03-05 11:50:00,76.45,76.48,76.4,76.4,7900.0,48.3438,48.3627,48.3121,48.3121,7900.0
2014-03-05 11:55:00,76.39,76.53,76.34,76.52,59500.0,48.3058,48.3944,48.2742,48.388,59500.0
2014-03-05 12:00:00,76.53,76.72,76.51,76.71,53500.0,48.3944,48.5145,48.3817,48.5082,53500.0
2014-03-05 12:05:00,76.71,76.75,76.61,76.62,35500.0,48.5082,48.5335,48.4449,48.4513,35500.0
2014-03-05 12:10:00,76.62,76.63,76.48,76.49,12000.0,48.4513,48.4576,48.3627,48.3691,12000.0
2014-03-05 12:15:00,76.48,76.57,76.48,76.53,17500.0,48.3627,48.4196,48.3627,48.3944,17500.0
2014-03-05 12:20:00,76.55,76.55,76.45,76.45,8100.0,48.407,48.407,48.3438,48.3438,8100.0
2014-03-05 12:25:00,76.45,76.45,76.4,76.4,5700.0,48.3438,48.3438,48.3121,48.3121,5700.0
2014-03-05 12:30:00,76.4,76.41,76.3,76.31,12600.0,48.3121,48.3185,48.2489,48.2552,12600.0
2014-03-05 12:35:00,76.32,76.33,76.27,76.28,6300.0,48.2616,48.2679,48.2299,48.2363,6300.0
2014-03-05 12:40:00,76.25,76.25,76.15,76.17,24700.0,48.2173,48.2173,48.1541,48.1667,24700.0
2014-03-05 12:45:00,76.18,76.18,76.14,76.17,4900.0,48.173,48.173,48.1477,48.1667,4900.0
2014-03-05 12:50:00,76.16,76.16,76.1,76.1,3600.0,48.1604,48.1604,48.1224,48.1224,3600.0
2014-03-05 12:55:00,76.12,76.21,76.1,76.21,6400.0,48.1351,48.192,48.1224,48.192,6400.0
2014-03-05 13:00:00,76.21,76.34,76.2,76.34,17800.0,48.192,48.2742,48.1857,48.2742,17800.0
2014-03-05 13:05:00,76.35,76.35,76.28,76.31,5000.0,48.2805,48.2805,48.2363,48.2552,5000.0
2014-03-05 13:10:00,76.34,76.36,76.23,76.23,18800.0,48.2742,48.2868,48.2046,48.2046,18800.0
2014-03-05 13:15:00,76.24,76.31,76.22,76.22,15300.0,48.211,48.2552,48.1983,48.1983,15300.0
2014-03-05 13:20:00,76.24,76.35,76.24,76.34,10400.0,48.211,48.2805,48.211,48.2742,10400.0
2014-03-05 13:25:00,76.33,76.34,76.25,76.25,17800.0,48.2679,48.2742,48.2173,48.2173,17800.0
2014-03-05 13:30:00,76.25,76.27,76.21,76.22,36100.0,48.2173,48.2299,48.192,48.1983,36100.0
2014-03-05 13:35:00,76.22,76.27,76.21,76.25,17000.0,48.1983,48.2299,48.192,48.2173,17000.0
2014-03-05 13:40:00,76.25,76.25,76.2,76.2,3400.0,48.2173,48.2173,48.1857,48.1857,3400.0
2014-03-05 13:45:00,76.2,76.29,76.19,76.22,15300.0,48.1857,48.2426,48.1793,48.1983,15300.0
2014-03-05 13:50:00,76.22,76.29,76.22,76.29,7400.0,48.1983,48.2426,48.1983,48.2426,7400.0
2014-03-05 13:55:00,76.29,76.31,76.25,76.26,10900.0,48.2426,48.2552,48.2173,48.2236,10900.0
2014-03-05 14:00:00,76.26,76.33,76.26,76.29,15900.0,48.2236,48.2679,48.2236,48.2426,15900.0
2014-03-05 14:05:00,76.29,76.33,76.23,76.28,22400.0,48.2426,48.2679,48.2046,48.2363,22400.0
2014-03-05 14:10:00,76.27,76.41,76.27,76.36,9000.0,48.2299,48.3185,48.2299,48.2868,9000.0
2014-03-05 14:15:00,76.33,76.36,76.31,76.36,22600.0,48.2679,48.2868,48.2552,48.2868,22600.0
2014-03-05 14:20:00,76.37,76.45,76.35,76.45,11900.0,48.2932,48.3438,48.2805,48.3438,11900.0
2014-03-05 14:25:00,76.45,76.49,76.27,76.31,46000.0,48.3438,48.3691,48.2299,48.2552,46000.0
2014-03-05 14:30:00,76.31,76.33,76.26,76.31,16200.0,48.2552,48.2679,48.2236,48.2552,16200.0
2014-03-05 14:35:00,76.31,76.41,76.29,76.39,11200.0,48.2552,48.3185,48.2426,48.3058,11200.0
2014-03-05 14:40:00,76.38,76.43,76.35,76.36,116400.0,48.2995,48.3311,48.2805,48.2868,116400.0
2014-03-05 14:45:00,76.35,76.41,76.34,76.38,6500.0,48.2805,48.3185,48.2742,48.2995,6500.0
2014-03-05 14:50:00,76.38,76.41,76.35,76.35,7000.0,48.2995,48.3185,48.2805,48.2805,7000.0
2014-03-05 14:55:00,76.37,76.42,76.35,76.35,311300.0,48.2932,48.3248,48.2805,48.2805,311300.0
2014-03-05 15:00:00,76.35,76.35,76.26,76.32,8800.0,48.2805,48.2805,48.2236,48.2616,8800.0
2014-03-05 15:05:00,76.33,76.4,76.31,76.33,26500.0,48.2679,48.3121,48.2552,48.2679,26500.0
2014-03-05 15:10:00,76.35,76.39,76.31,76.37,130600.0,48.2805,48.3058,48.2552,48.2932,130600.0
2014-03-05 15:15:00,76.36,76.36,76.31,76.33,9000.0,48.2868,48.2868,48.2552,48.2679,9000.0
2014-03-05 15:20:00,76.34,76.36,76.27,76.28,15200.0,48.2742,48.2868,48.2299,48.2363,15200.0
2014-03-05 15:25:00,76.29,76.32,76.28,76.29,10400.0,48.2426,48.2616,48.2363,48.2426,10400.0
2014-03-05 15:30:00,76.29,76.33,76.28,76.33,16100.0,48.2426,48.2679,48.2363,48.2679,16100.0
2014-03-05 15:35:00,76.35,76.35,76.3,76.31,13300.0,48.2805,48.2805,48.2489,48.2552,13300.0
2014-03-05 15:40:00,76.32,76.35,76.29,76.3,12300.0,48.2616,48.2805,48.2426,48.2489,12300.0
2014-03-05 15:45:00,76.31,76.32,76.25,76.3,226200.0,48.2552,48.2616,48.2173,48.2489,226200.0
2014-03-05 15:50:00,76.31,76.34,76.3,76.33,20500.0,48.2552,48.2742,48.2489,48.2679,20500.0
2014-03-05 15:55:00,76.34,76.44,76.34,76.41,46900.0,48.2742,48.3374,48.2742,48.3185,46900.0
2014-03-06 09:30:00,76.23,76.38,75.89,76.38,26500.0,48.4998,48.5952,48.2835,48.5952,26500.0
2014-03-06 09:35:00,76.3,76.63,76.3,76.63,13600.0,48.5443,48.7543,48.5443,48.7543,13600.0
2014-03-06 09:40:00,76.63,76.78,76.6,76.66,12800.0,48.7543,48.8497,48.7352,48.7734,12800.0
2014-03-06 09:45:00,76.66,77.16,76.65,76.69,129800.0,48.7734,49.0915,48.767,48.7925,129800.0
2014-03-06 09:50:00,76.62,76.82,76.6,76.8,36500.0,48.7479,48.8752,48.7352,48.8625,36500.0
2014-03-06 09:55:00,76.8,76.97,76.8,76.94,56700.0,48.8625,48.9706,48.8625,48.9515,56700.0
2014-03-06 10:00:00,76.93,76.95,76.85,76.87,11500.0,48.9452,48.9579,48.8943,48.907,11500.0
2014-03-06 10:05:00,76.85,76.92,76.85,76.87,10100.0,48.8943,48.9388,48.8943,48.907,10100.0
2014-03-06 10:10:00,76.92,76.92,76.71,76.75,4900.0,48.9388,48.9388,48.8052,48.8306,4900.0
2014-03-06 10:15:00,76.7,76.81,76.7,76.75,5600.0,48.7988,48.8688,48.7988,48.8306,5600.0
2014-03-06 10:20:00,76.76,76.89,76.75,76.87,11600.0,48.837,48.9197,48.8306,48.907,11600.0
2014-03-06 10:25:00,76.84,77.17,76.84,77.11,23000.0,48.8879,49.0979,48.8879,49.0597,23000.0
2014-03-06 10:30:00,77.08,77.19,77.03,77.03,11600.0,49.0406,49.1106,49.0088,49.0088,11600.0
2014-03-06 10:35:00,77.03,77.08,76.96,76.97,12100.0,49.0088,49.0406,48.9642,48.9706,12100.0
2014-03-06 10:40:00,76.97,76.98,76.92,76.98,5000.0,48.9706,48.977,48.9388,48.977,5000.0
2014-03-06 10:45:00,77.01,77.04,76.97,77.03,4000.0,48.9961,49.0151,48.9706,49.0088,4000.0
2014-03-06 10:50:00,77.02,77.03,76.96,77.02,3500.0,49.0024,49.0088,48.9642,49.0024,3500.0
2014-03-06 10:55:00,77.01,77.05,77.01,77.04,3500.0,48.9961,49.0215,48.9961,49.0151,3500.0
2014-03-06 11:00:00,77.04,77.06,76.98,77.0,7800.0,49.0151,49.0279,48.977,48.9897,7800.0
2014-03-06 11:05:00,77.01,77.02,77.0,77.02,2200.0,48.9961,49.0024,48.9897,49.0024,2200.0
2014-03-06 11:10:00,77.0,77.02,76.93,77.01,8500.0,48.9897,49.0024,48.9452,48.9961,8500.0
2014-03-06 11:15:00,77.0,77.06,77.0,77.01,5300.0,48.9897,49.0279,48.9897,48.9961,5300.0
2014-03-06 11:20:00,77.03,77.05,77.0,77.02,5100.0,49.0088,49.0215,48.9897,49.0024,5100.0
2014-03-06 11:25:00,77.02,77.02,76.96,77.0,5500.0,49.0024,49.0024,48.9642,48.9897,5500.0
2014-03-06 11:30:00,77.02,77.05,76.96,76.98,4700.0,49.0024,49.0215,48.9642,48.977,4700.0
2014-03-06 11:35:00,76.97,77.0,76.96,76.97,50300.0,48.9706,48.9897,48.9642,48.9706,50300.0
2014-03-06 11:40:00,76.99,76.99,76.88,76.88,29600.0,48.9833,48.9833,48.9133,48.9133,29600.0
2014-03-06 11:45:00,76.87,76.87,76.82,76.84,24900.0,48.907,48.907,48.8752,48.8879,24900.0
2014-03-06 11:50:00,76.82,76.84,76.79,76.84,5800.0,48.8752,48.8879,48.8561,48.8879,5800.0
2014-03-06 11:55:00,76.82,76.89,76.82,76.87,59300.0,48.8752,48.9197,48.8752,48.907,59300.0
2014-03-06 12:00:00,76.87,76.87,76.83,76.83,9600.0,48.907,48.907,48.8815,48.8815,9600.0
2014-03-06 12:05:00,76.86,76.94,76.85,76.89,34500.0,48.9006,48.9515,48.8943,48.9197,34500.0
2014-03-06 12:10:00,76.88,76.88,76.82,76.84,5400.0,48.9133,48.9133,48.8752,48.8879,5400.0
2014-03-06 12:15:00,76.86,76.9,76.86,76.9,1700.0,48.9006,48.9261,48.9006,48.9261,1700.0
2014-03-06 12:20:00,76.89,76.94,76.86,76.87,14900.0,48.9197,48.9515,48.9006,48.907,14900.0
2014-03-06 12:25:00,76.88,76.88,76.81,76.81,3800.0,48.9133,48.9133,48.8688,48.8688,3800.0
2014-03-06 12:30:00,76.85,76.9,76.85,76.85,3200.0,48.8943,48.9261,48.8943,48.8943,3200.0
2014-03-06 12:35:00,76.87,76.88,76.83,76.85,19700.0,48.907,48.9133,48.8815,48.8943,19700.0
2014-03-06 12:40:00,76.86,76.88,76.85,76.88,2900.0,48.9006,48.9133,48.8943,48.9133,2900.0
2014-03-06 12:45:00,76.89,76.95,76.89,76.95,1700.0,48.9197,48.9579,48.9197,48.9579,1700.0
2014-03-06 12:50:00,76.95,76.97,76.94,76.97,2500.0,48.9579,48.9706,48.9515,48.9706,2500.0
2014-03-06 12:55:00,76.97,76.99,76.97,76.98,1300.0,48.9706,48.9833,48.9706,48.977,1300.0
2014-03-06 13:00:00,76.99,77.02,76.99,77.01,4900.0,48.9833,49.0024,48.9833,48.9961,4900.0
2014-03-06 13:05:00,77.01,77.07,77.01,77.07,3100.0,48.9961,49.0342,48.9961,49.0342,3100.0
2014-03-06 13:10:00,77.06,77.06,76.98,77.01,207400.0,49.0279,49.0279,48.977,48.9961,207400.0
2014-03-06 13:15:00,76.98,77.0,76.96,76.96,2900.0,48.977,48.9897,48.9642,48.9642,2900.0
2014-03-06 13:20:00,76.95,76.97,76.92,76.97,1300.0,48.9579,48.9706,48.9388,48.9706,1300.0
2014-03-06 13:25:00,76.98,76.98,76.94,76.94,3400.0,48.977,48.977,48.9515,48.9515,3400.0
2014-03-06 13:30:00,76.94,76.94,76.88,76.89,3300.0,48.9515,48.9515,48.9133,48.9197,3300.0
2014-03-06 13:35:00,76.86,76.93,76.84,76.84,5000.0,48.9006,48.9452,48.8879,48.8879,5000.0
2014-03-06 13:40:00,76.83,76.85,76.8,76.83,3400.0,48.8815,48.8943,48.8625,48.8815,3400.0
2014-03-06 13:45:00,76.84,76.84,76.69,76.73,4000.0,48.8879,48.8879,48.7925,48.8179,4000.0
2014-03-06 13:50:00,76.77,76.8,76.74,76.77,4900.0,48.8434,48.8625,48.8243,48.8434,4900.0
2014-03-06 13:55:00,76.77,76.86,76.77,76.85,9800.0,48.8434,48.9006,48.8434,48.8943,9800.0
2014-03-06 14:00:00,76.86,76.86,76.8,76.84,10100.0,48.9006,48.9006,48.8625,48.8879,10100.0
2014-03-06 14:05:00,76.86,76.93,76.85,76.92,9300.0,48.9006,48.9452,48.8943,48.9388,9300.0
2014-03-06 14:10:00,76.9,76.93,76.85,76.89,4700.0,48.9261,48.9452,48.8943,48.9197,4700.0
2014-03-06 14:15:00,76.86,76.88,76.83,76.86,4200.0,48.9006,48.9133,48.8815,48.9006,4200.0
2014-03-06 14:20:00,76.85,76.9,76.85,76.89,4400.0,48.8943,48.9261,48.8943,48.9197,4400.0
2014-03-06 14:25:00,76.87,76.9,76.84,76.88,4400.0,48.907,48.9261,48.8879,48.9133,4400.0
2014-03-06 14:30:00,76.89,76.9,76.81,76.84,4000.0,48.9197,48.9261,48.8688,48.8879,4000.0
2014-03-06 14:35:00,76.86,76.89,76.79,76.81,2300.0,48.9006,48.9197,48.8561,48.8688,2300.0
2014-03-06 14:40:00,76.79,76.85,76.78,76.79,2300.0,48.8561,48.8943,48.8497,48.8561,2300.0
2014-03-06 14:45:00,76.8,76.82,76.78,76.79,1900.0,48.8625,48.8752,48.8497,48.8561,1900.0
2014-03-06 14:50:00,76.8,76.8,76.74,76.75,5500.0,48.8625,48.8625,48.8243,48.8306,5500.0
2014-03-06 14:55:00,76.73,76.75,76.69,76.73,13900.0,48.8179,48.8306,48.7925,48.8179,13900.0
2014-03-06 15:00:00,76.75,76.75,76.69,76.72,323100.0,48.8306,48.8306,48.7925,48.8116,323100.0
2014-03-06 15:05:00,76.74,76.75,76.71,76.73,7000.0,48.8243,48.8306,48.8052,48.8179,7000.0
2014-03-06 15:10:00,76.73,76.77,76.73,76.75,18300.0,48.8179,48.8434,48.8179,48.8306,18300.0
2014-03-06 15:15:00,76.75,76.78,76.75,76.77,26400.0,48.8306,48.8497,48.8306,48.8434,26400.0
2014-03-06 15:20:00,76.76,76.76,76.63,76.63,11800.0,48.837,48.837,48.7543,48.7543,11800.0
2014-03-06 15:25:00,76.65,76.71,76.63,76.71,8500.0,48.767,48.8052,48.7543,48.8052,8500.0
2014-03-06 15:30:00,76.7,76.76,76.7,76.72,7500.0,48.7988,48.837,48.7988,48.8116,7500.0
2014-03-06 15:35:00,76.71,76.77,76.71,76.73,20000.0,48.8052,48.8434,48.8052,48.8179,20000.0
2014-03-06 15:40:00,76.74,76.77,76.69,76.7,22600.0,48.8243,48.8434,48.7925,48.7988,22600.0
2014-03-06 15:45:00,76.7,76.73,76.69,76.69,43400.0,48.7988,48.8179,48.7925,48.7925,43400.0
2014-03-06 15:50:00,76.7,76.74,76.65,76.66,38500.0,48.7988,48.8243,48.767,48.7734,38500.0
2014-03-06 15:55:00,76.67,76.78,76.66,76.76,85300.0,48.7797,48.8497,48.7734,48.837,85300.0
2014-03-07 09:30:00,76.82,77.32,76.7,77.05,47300.0,48.8752,49.1933,48.7988,49.0215,47300.0
2014-03-07 09:35:00,77.01,77.2,76.96,77.2,17500.0,48.9961,49.1169,48.9642,49.1169,17500.0
2014-03-07 09:40:00,77.2,77.38,77.14,77.17,28800.0,49.1169,49.2315,49.0788,49.0979,28800.0
2014-03-07 09:45:00,77.19,77.26,77.02,77.03,49000.0,49.1106,49.1551,49.0024,49.0088,49000.0
2014-03-07 09:50:00,77.03,77.31,76.97,77.16,54300.0,49.0088,49.1869,48.9706,49.0915,54300.0
2014-03-07 09:55:00,77.17,77.32,77.1,77.26,89100.0,49.0979,49.1933,49.0533,49.1551,89100.0
2014-03-07 10:00:00,77.19,77.33,77.11,77.3,20400.0,49.1106,49.1997,49.0597,49.1806,20400.0
2014-03-07 10:05:00,77.29,77.54,77.28,77.46,30300.0,49.1742,49.3333,49.1678,49.2824,30300.0
2014-03-07 10:10:00,77.47,77.54,77.35,77.4,34800.0,49.2887,49.3333,49.2124,49.2442,34800.0
2014-03-07 10:15:00,77.38,77.4,77.26,77.35,12700.0,49.2315,49.2442,49.1551,49.2124,12700.0
2014-03-07 10:20:00,77.35,77.44,77.28,77.32,20800.0,49.2124,49.2696,49.1678,49.1933,20800.0
2014-03-07 10:25:00,77.29,77.32,77.2,77.28,16100.0,49.1742,49.1933,49.1169,49.1678,16100.0
2014-03-07 10:30:00,77.3,77.32,77.18,77.22,13700.0,49.1806,49.1933,49.1042,49.1297,13700.0
2014-03-07 10:35:00,77.23,77.29,77.13,77.24,38400.0,49.136,49.1742,49.0724,49.1424,38400.0
2014-03-07 10:40:00,77.25,77.31,77.2,77.23,9800.0,49.1488,49.1869,49.1169,49.136,9800.0
2014-03-07 10:45:00,77.25,77.26,77.14,77.19,39900.0,49.1488,49.1551,49.0788,49.1106,39900.0
2014-03-07 10:50:00,77.19,77.22,77.07,77.07,5900.0,49.1106,49.1297,49.0342,49.0342,5900.0
2014-03-07 10:55:00,77.03,77.1,76.99,77.0,8900.0,49.0088,49.0533,48.9833,48.9897,8900.0
2014-03-07 11:00:00,77.0,77.01,76.87,76.87,19100.0,48.9897,48.9961,48.907,48.907,19100.0
2014-03-07 11:05:00,76.85,76.99,76.79,76.99,58300.0,48.8943,48.9833,48.8561,48.9833,58300.0
2014-03-07 11:10:00,76.98,77.0,76.95,76.99,58600.0,48.977,48.9897,48.9579,48.9833,58600.0
2014-03-07 11:15:00,77.0,77.03,76.93,76.96,29300.0,48.9897,49.0088,48.9452,48.9642,29300.0
2014-03-07 11:20:00,76.95,77.03,76.93,77.03,9600.0,48.9579,49.0088,48.9452,49.0088,9600.0
2014-03-07 11:25:00,77.01,77.09,77.01,77.06,3800.0,48.9961,49.047,48.9961,49.0279,3800.0
2014-03-07 11:30:00,77.05,77.05,76.94,76.94,67100.0,49.0215,49.0215,48.9515,48.9515,67100.0
2014-03-07 11:35:00,76.92,76.97,76.9,76.96,8900.0,48.9388,48.9706,48.9261,48.9642,8900.0
2014-03-07 11:40:00,77.0,77.16,77.0,77.15,8600.0,48.9897,49.0915,48.9897,49.0851,8600.0
2014-03-07 11:45:00,77.18,77.22,77.13,77.21,28500.0,49.1042,49.1297,49.0724,49.1233,28500.0
2014-03-07 11:50:00,77.21,77.21,77.0,77.05,29800.0,49.1233,49.1233,48.9897,49.0215,29800.0
2014-03-07 11:55:00,77.06,77.2,77.06,77.13,22200.0,49.0279,49.1169,49.0279,49.0724,22200.0
2014-03-07 12:00:00,77.16,77.16,77.09,77.09,7200.0,49.0915,49.0915,49.047,49.047,7200.0
2014-03-07 12:05:00,77.08,77.15,77.04,77.04,30000.0,49.0406,49.0851,49.0151,49.0151,30000.0
2014-03-07 12:10:00,77.07,77.12,77.04,77.07,30100.0,49.0342,49.066,49.0151,49.0342,30100.0
2014-03-07 12:15:00,77.08,77.1,77.03,77.06,3800.0,49.0406,49.0533,49.0088,49.0279,3800.0
2014-03-07 12:20:00,77.09,77.14,77.08,77.1,12000.0,49.047,49.0788,49.0406,49.0533,12000.0
2014-03-07 12:25:00,77.11,77.11,76.99,77.03,21100.0,49.0597,49.0597,48.9833,49.0088,21100.0
2014-03-07 12:30:00,77.05,77.06,76.97,76.98,6500.0,49.0215,49.0279,48.9706,48.977,6500.0
2014-03-07 12:35:00,76.99,77.17,76.99,77.15,9700.0,48.9833,49.0979,48.9833,49.0851,9700.0
2014-03-07 12:40:00,77.15,77.25,77.1,77.1,15000.0,49.0851,49.1488,49.0533,49.0533,15000.0
2014-03-07 12:45:00,77.08,77.08,77.01,77.01,7900.0,49.0406,49.0406,48.9961,48.9961,7900.0
2014-03-07 12:50:00,77.0,77.04,76.99,77.0,3900.0,48.9897,49.0151,48.9833,48.9897,3900.0
2014-03-07 12:55:00,77.0,77.03,76.99,76.99,2200.0,48.9897,49.0088,48.9833,48.9833,2200.0
2014-03-07 13:00:00,77.0,77.0,76.94,76.97,10000.0,48.9897,48.9897,48.9515,48.9706,10000.0
2014-03-07 13:05:00,76.98,77.06,76.98,77.06,3600.0,48.977,49.0279,48.977,49.0279,3600.0
2014-03-07 13:10:00,77.05,77.07,76.97,77.0,12300.0,49.0215,49.0342,48.9706,48.9897,12300.0
2014-03-07 13:15:00,77.0,77.0,76.96,76.97,4900.0,48.9897,48.9897,48.9642,48.9706,4900.0
2014-03-07 13:20:00,76.97,77.03,76.97,77.02,6000.0,48.9706,49.0088,48.9706,49.0024,6000.0
2014-03-07 13:25:00,76.99,77.0,76.97,77.0,4300.0,48.9833,48.9897,48.9706,48.9897,4300.0
2014-03-07 13:30:00,76.99,77.02,76.99,77.02,3400.0,48.9833,49.0024,48.9833,49.0024,3400.0
2014-03-07 13:35:00,77.01,77.03,76.92,76.92,35100.0,48.9961,49.0088,48.9388,48.9388,35100.0
2014-03-07 13:40:00,76.93,76.97,76.92,76.94,31900.0,48.9452,48.9706,48.9388,48.9515,31900.0
2014-03-07 13:45:00,76.94,76.98,76.87,76.92,88800.0,48.9515,48.977,48.907,48.9388,88800.0
2014-03-07 13:50:00,76.91,76.92,76.87,76.91,17000.0,48.9324,48.9388,48.907,48.9324,17000.0
2014-03-07 13:55:00,76.9,76.96,76.9,76.93,8100.0,48.9261,48.9642,48.9261,48.9452,8100.0
2014-03-07 14:00:00,76.93,76.94,76.85,76.85,83100.0,48.9452,48.9515,48.8943,48.8943,83100.0
2014-03-07 14:05:00,76.86,76.86,76.74,76.74,3800.0,48.9006,48.9006,48.8243,48.8243,3800.0
2014-03-07 14:10:00,76.73,76.85,76.72,76.81,4300.0,48.8179,48.8943,48.8116,48.8688,4300.0
2014-03-07 14:15:00,76.8,76.8,76.73,76.75,5100.0,48.8625,48.8625,48.8179,48.8306,5100.0
2014-03-07 14:20:00,76.72,76.73,76.63,76.69,5600.0,48.8116,48.8179,48.7543,48.7925,5600.0
2014-03-07 14:25:00,76.69,76.73,76.65,76.73,4300.0,48.7925,48.8179,48.767,48.8179,4300.0
2014-03-07 14:30:00,76.71,76.86,76.71,76.85,9900.0,48.8052,48.9006,48.8052,48.8943,9900.0
2014-03-07 14:35:00,76.87,76.87,76.81,76.82,4400.0,48.907,48.907,48.8688,48.8752,4400.0
2014-03-07 14:40:00,76.81,76.86,76.81,76.82,4600.0,48.8688,48.9006,48.8688,48.8752,4600.0
2014-03-07 14:45:00,76.81,76.89,76.81,76.86,5900.0,48.8688,48.9197,48.8688,48.9006,5900.0
2014-03-07 14:50:00,76.85,76.98,76.85,76.97,11300.0,48.8943,48.977,48.8943,48.9706,11300.0
2014-03-07 14:55:00,76.98,76.98,76.93,76.94,18300.0,48.977,48.977,48.9452,48.9515,18300.0
2014-03-07 15:00:00,76.94,76.98,76.9,76.94,12800.0,48.9515,48.977,48.9261,48.9515,12800.0
2014-03-07 15:05:00,76.91,76.93,76.86,76.93,3500.0,48.9324,48.9452,48.9006,48.9452,3500.0
2014-03-07 15:10:00,76.91,76.95,76.9,76.95,5300.0,48.9324,48.9579,48.9261,48.9579,5300.0
2014-03-07 15:15:00,76.96,76.96,76.9,76.91,7200.0,48.9642,48.9642,48.9261,48.9324,7200.0
2014-03-07 15:20:00,76.91,76.93,76.88,76.9,9300.0,48.9324,48.9452,48.9133,48.9261,9300.0
2014-03-07 15:25:00,76.9,77.0,76.89,76.9,58800.0,48.9261,48.9897,48.9197,48.9261,58800.0
2014-03-07 15:30:00,76.9,76.96,76.89,76.9,28200.0,48.9261,48.9642,48.9197,48.9261,28200.0
2014-03-07 15:35:00,76.9,76.94,76.87,76.9,37800.0,48.9261,48.9515,48.907,48.9261,37800.0
2014-03-07 15:40:00,76.9,77.0,76.89,76.97,20100.0,48.9261,48.9897,48.9197,48.9706,20100.0
2014-03-07 15:45:00,76.97,77.0,76.92,76.94,34500.0,48.9706,48.9897,48.9388,48.9515,34500.0
2014-03-07 15:50:00,76.94,76.98,76.92,76.95,27200.0,48.9515,48.977,48.9388,48.9579,27200.0
2014-03-07 15:55:00,76.95,76.99,76.92,76.98,68500.0,48.9579,48.9833,48.9388,48.977,68500.0
2014-03-10 09:30:00,77.05,77.25,76.81,76.88,23400.0,49.0215,49.1488,48.8688,48.9133,23400.0
2014-03-10 09:35:00,76.87,76.97,76.73,76.77,4700.0,48.907,48.9706,48.8179,48.8434,4700.0
2014-03-10 09:40:00,76.77,76.8,76.67,76.75,5600.0,48.8434,48.8625,48.7797,48.8306,5600.0
2014-03-10 09:45:00,76.73,77.02,76.7,77.01,27300.0,48.8179,49.0024,48.7988,48.9961,27300.0
2014-03-10 09:50:00,77.02,77.02,76.89,76.92,5900.0,49.0024,49.0024,48.9197,48.9388,5900.0
2014-03-10 09:55:00,76.9,77.06,76.9,77.03,36800.0,48.9261,49.0279,48.9261,49.0088,36800.0
2014-03-10 10:00:00,77.04,77.05,76.88,76.9,9600.0,49.0151,49.0215,48.9133,48.9261,9600.0
2014-03-10 10:05:00,76.89,76.89,76.61,76.61,5000.0,48.9197,48.9197,48.7416,48.7416,5000.0
2014-03-10 10:10:00,76.61,76.64,76.5,76.55,9100.0,48.7416,48.7607,48.6716,48.7034,9100.0
2014-03-10 10:15:00,76.57,76.65,76.56,76.57,5400.0,48.7161,48.767,48.7098,48.7161,5400.0
2014-03-10 10:20:00,76.6,76.67,76.59,76.66,62200.0,48.7352,48.7797,48.7288,48.7734,62200.0
2014-03-10 10:25:00,76.67,76.72,76.64,76.72,4300.0,48.7797,48.8116,48.7607,48.8116,4300.0
2014-03-10 10:30:00,76.68,76.7,76.62,76.63,5500.0,48.7861,48.7988,48.7479,48.7543,5500.0
2014-03-10 10:35:00,76.63,76.75,76.58,76.72,22400.0,48.7543,48.8306,48.7225,48.8116,22400.0
2014-03-10 10:40:00,76.72,76.72,76.48,76.48,3400.0,48.8116,48.8116,48.6589,48.6589,3400.0
2014-03-10 10:45:00,76.48,76.54,76.47,76.53,2600.0,48.6589,48.697,48.6525,48.6907,2600.0
2014-03-10 10:50:00,76.52,76.58,76.49,76.51,6600.0,48.6843,48.7225,48.6652,48.6779,6600.0
2014-03-10 10:55:00,76.49,76.49,76.43,76.49,4700.0,48.6652,48.6652,48.627,48.6652,4700.0
2014-03-10 11:00:00,76.45,76.46,76.35,76.39,2900.0,48.6398,48.6461,48.5761,48.6016,2900.0
2014-03-10 11:05:00,76.41,76.53,76.37,76.53,6200.0,48.6143,48.6907,48.5889,48.6907,6200.0
2014-03-10 11:10:00,76.55,76.55,76.47,76.51,5100.0,48.7034,48.7034,48.6525,48.6779,5100.0
2014-03-10 11:15:00,76.49,76.51,76.46,76.51,2200.0,48.6652,48.6779,48.6461,48.6779,2200.0
2014-03-10 11:20:00,76.49,76.61,76.48,76.53,6200.0,48.6652,48.7416,48.6589,48.6907,6200.0
2014-03-10 11:25:00,76.56,76.73,76.56,76.73,12600.0,48.7098,48.8179,48.7098,48.8179,12600.0
2014-03-10 11:30:00,76.75,76.77,76.68,76.68,6000.0,48.8306,48.8434,48.7861,48.7861,6000.0
2014-03-10 11:35:00,76.69,76.78,76.69,76.71,5300.0,48.7925,48.8497,48.7925,48.8052,5300.0
2014-03-10 11:40:00,76.71,76.77,76.69,76.76,29600.0,48.8052,48.8434,48.7925,48.837,29600.0
2014-03-10 11:45:00,76.75,76.77,76.69,76.73,16100.0,48.8306,48.8434,48.7925,48.8179,16100.0
2014-03-10 11:50:00,76.73,76.75,76.69,76.72,12000.0,48.8179,48.8306,48.7925,48.8116,12000.0
2014-03-10 11:55:00,76.72,76.79,76.69,76.71,15300.0,48.8116,48.8561,48.7925,48.8052,15300.0
2014-03-10 12:00:00,76.72,76.73,76.69,76.73,24000.0,48.8116,48.8179,48.7925,48.8179,24000.0
2014-03-10 12:05:00,76.73,76.79,76.73,76.79,5100.0,48.8179,48.8561,48.8179,48.8561,5100.0
2014-03-10 12:10:00,76.79,76.82,76.76,76.79,4100.0,48.8561,48.8752,48.837,48.8561,4100.0
2014-03-10 12:15:00,76.81,76.9,76.8,76.89,4300.0,48.8688,48.9261,48.8625,48.9197,4300.0
2014-03-10 12:20:00,76.88,76.89,76.79,76.81,5400.0,48.9133,48.9197,48.8561,48.8688,5400.0
2014-03-10 12:25:00,76.79,76.81,76.73,76.79,6400.0,48.8561,48.8688,48.8179,48.8561,6400.0
2014-03-10 12:30:00,76.81,76.86,76.81,76.82,4300.0,48.8688,48.9006,48.8688,48.8752,4300.0
2014-03-10 12:35:00,76.82,76.82,76.75,76.75,12000.0,48.8752,48.8752,48.8306,48.8306,12000.0
2014-03-10 12:40:00,76.74,76.74,76.66,76.69,7300.0,48.8243,48.8243,48.7734,48.7925,7300.0
2014-03-10 12:45:00,76.68,76.72,76.68,76.72,1500.0,48.7861,48.8116,48.7861,48.8116,1500.0
2014-03-10 12:50:00,76.73,76.77,76.73,76.76,2000.0,48.8179,48.8434,48.8179,48.837,2000.0
2014-03-10 12:55:00,76.75,76.82,76.7,76.79,8000.0,48.8306,48.8752,48.7988,48.8561,8000.0
2014-03-10 13:00:00,76.8,76.8,76.74,76.8,3600.0,48.8625,48.8625,48.8243,48.8625,3600.0
2014-03-10 13:05:00,76.8,76.8,76.74,76.74,7700.0,48.8625,48.8625,48.8243,48.8243,7700.0
2014-03-10 13:10:00,76.75,76.8,76.71,76.71,4400.0,48.8306,48.8625,48.8052,48.8052,4400.0
2014-03-10 13:15:00,76.72,76.73,76.69,76.72,12900.0,48.8116,48.8179,48.7925,48.8116,12900.0
2014-03-10 13:20:00,76.7,76.74,76.7,76.72,2000.0,48.7988,48.8243,48.7988,48.8116,2000.0
2014-03-10 13:25:00,76.71,76.76,76.7,76.75,4000.0,48.8052,48.837,48.7988,48.8306,4000.0
2014-03-10 13:30:00,76.76,76.76,76.68,76.68,7900.0,48.837,48.837,48.7861,48.7861,7900.0
2014-03-10 13:35:00,76.69,76.7,76.65,76.67,23200.0,48.7925,48.7988,48.767,48.7797,23200.0
2014-03-10 13:40:00,76.66,76.66,76.62,76.62,5300.0,48.7734,48.7734,48.7479,48.7479,5300.0
2014-03-10 13:45:00,76.61,76.7,76.59,76.59,45000.0,48.7416,48.7988,48.7288,48.7288,45000.0
2014-03-10 13:50:00,76.61,76.63,76.6,76.63,3900.0,48.7416,48.7543,48.7352,48.7543,3900.0
2014-03-10 13:55:00,76.64,76.64,76.61,76.63,6900.0,48.7607,48.7607,48.7416,48.7543,6900.0
2014-03-10 14:00:00,76.64,76.67,76.57,76.57,7900.0,48.7607,48.7797,48.7161,48.7161,7900.0
2014-03-10 14:05:00,76.58,76.66,76.58,76.64,6400.0,48.7225,48.7734,48.7225,48.7607,6400.0
2014-03-10 14:10:00,76.66,76.67,76.63,76.67,11900.0,48.7734,48.7797,48.7543,48.7797,11900.0
2014-03-10 14:15:00,76.66,76.66,76.63,76.63,6700.0,48.7734,48.7734,48.7543,48.7543,6700.0
2014-03-10 14:20:00,76.63,76.69,76.62,76.64,42600.0,48.7543,48.7925,48.7479,48.7607,42600.0
2014-03-10 14:25:00,76.65,76.72,76.65,76.66,6300.0,48.767,48.8116,48.767,48.7734,6300.0
2014-03-10 14:30:00,76.66,76.66,76.56,76.59,5900.0,48.7734,48.7734,48.7098,48.7288,5900.0
2014-03-10 14:35:00,76.57,76.6,76.56,76.58,4200.0,48.7161,48.7352,48.7098,48.7225,4200.0
2014-03-10 14:40:00,76.57,76.58,76.55,76.55,3000.0,48.7161,48.7225,48.7034,48.7034,3000.0
2014-03-10 14:45:00,76.55,76.61,76.55,76.6,5700.0,48.7034,48.7416,48.7034,48.7352,5700.0
2014-03-10 14:50:00,76.61,76.64,76.61,76.62,2600.0,48.7416,48.7607,48.7416,48.7479,2600.0
2014-03-10 14:55:00,76.62,76.63,76.6,76.61,3400.0,48.7479,48.7543,48.7352,48.7416,3400.0
2014-03-10 15:00:00,76.61,76.62,76.58,76.59,5500.0,48.7416,48.7479,48.7225,48.7288,5500.0
2014-03-10 15:05:00,76.59,76.59,76.55,76.56,5200.0,48.7288,48.7288,48.7034,48.7098,5200.0
2014-03-10 15:10:00,76.56,76.57,76.51,76.52,7900.0,48.7098,48.7161,48.6779,48.6843,7900.0
2014-03-10 15:15:00,76.53,76.59,76.5,76.55,5900.0,48.6907,48.7288,48.6716,48.7034,5900.0
2014-03-10 15:20:00,76.54,76.64,76.54,76.64,6300.0,48.697,48.7607,48.697,48.7607,6300.0
2014-03-10 15:25:00,76.65,76.66,76.6,76.64,6500.0,48.767,48.7734,48.7352,48.7607,6500.0
2014-03-10 15:30:00,76.65,76.66,76.62,76.64,10400.0,48.767,48.7734,48.7479,48.7607,10400.0
2014-03-10 15:35:00,76.65,76.69,76.63,76.63,12300.0,48.767,48.7925,48.7543,48.7543,12300.0
2014-03-10 15:40:00,76.65,76.66,76.64,76.66,10600.0,48.767,48.7734,48.7607,48.7734,10600.0
2014-03-10 15:45:00,76.65,76.73,76.65,76.69,26800.0,48.767,48.8179,48.767,48.7925,26800.0
2014-03-10 15:50:00,76.7,76.74,76.69,76.71,51800.0,48.7988,48.8243,48.7925,48.8052,51800.0
2014-03-10 15:55:00,76.72,76.73,76.68,76.71,79200.0,48.8116,48.8179,48.7861,48.8052,79200.0
2014-03-11 09:30:00,76.65,77.19,76.63,77.19,45600.0,48.767,49.1106,48.7543,49.1106,45600.0
2014-03-11 09:35:00,77.11,77.11,76.83,76.85,9300.0,49.0597,49.0597,48.8815,48.8943,9300.0
2014-03-11 09:40:00,76.89,76.98,76.88,76.9,6300.0,48.9197,48.977,48.9133,48.9261,6300.0
2014-03-11 09:45:00,76.88,76.88,76.48,76.54,28700.0,48.9133,48.9133,48.6589,48.697,28700.0
2014-03-11 09:50:00,76.55,76.55,76.4,76.44,24900.0,48.7034,48.7034,48.608,48.6334,24900.0
2014-03-11 09:55:00,76.42,76.44,76.26,76.3,12100.0,48.6207,48.6334,48.5189,48.5443,12100.0
2014-03-11 10:00:00,76.33,76.41,76.19,76.36,16800.0,48.5634,48.6143,48.4744,48.5825,16800.0
2014-03-11 10:05:00,76.35,76.44,76.3,76.43,33400.0,48.5761,48.6334,48.5443,48.627,33400.0
2014-03-11 10:10:00,76.4,76.46,76.39,76.42,9100.0,48.608,48.6461,48.6016,48.6207,9100.0
2014-03-11 10:15:00,76.44,76.55,76.44,76.46,16000.0,48.6334,48.7034,48.6334,48.6461,16000.0
2014-03-11 10:20:00,76.47,76.54,76.46,76.49,24900.0,48.6525,48.697,48.6461,48.6652,24900.0
2014-03-11 10:25:00,76.49,76.52,76.45,76.5,14400.0,48.6652,48.6843,48.6398,48.6716,14400.0
2014-03-11 10:30:00,76.51,76.56,76.49,76.53,3100.0,48.6779,48.7098,48.6652,48.6907,3100.0
2014-03-11 10:35:00,76.52,76.53,76.45,76.48,11000.0,48.6843,48.6907,48.6398,48.6589,11000.0
2014-03-11 10:40:00,76.49,76.49,76.42,76.42,8100.0,48.6652,48.6652,48.6207,48.6207,8100.0
2014-03-11 10:45:00,76.45,76.55,76.44,76.55,15900.0,48.6398,48.7034,48.6334,48.7034,15900.0
2014-03-11 10:50:00,76.57,76.76,76.56,76.75,15800.0,48.7161,48.837,48.7098,48.8306,15800.0
2014-03-11 10:55:00,76.77,76.81,76.75,76.77,5100.0,48.8434,48.8688,48.8306,48.8434,5100.0
2014-03-11 11:00:00,76.78,76.82,76.73,76.73,11800.0,48.8497,48.8752,48.8179,48.8179,11800.0
2014-03-11 11:05:00,76.73,76.77,76.63,76.66,7500.0,48.8179,48.8434,48.7543,48.7734,7500.0
2014-03-11 11:10:00,76.67,76.73,76.66,76.7,8200.0,48.7797,48.8179,48.7734,48.7988,8200.0
2014-03-11 11:15:00,76.7,76.7,76.6,76.63,6200.0,48.7988,48.7988,48.7352,48.7543,6200.0
2014-03-11 11:20:00,76.63,76.63,76.58,76.59,3300.0,48.7543,48.7543,48.7225,48.7288,3300.0
2014-03-11 11:25:00,76.58,76.66,76.57,76.65,5100.0,48.7225,48.7734,48.7161,48.767,5100.0
2014-03-11 11:30:00,76.62,76.62,76.56,76.58,6400.0,48.7479,48.7479,48.7098,48.7225,6400.0
2014-03-11 11:35:00,76.58,76.58,76.48,76.48,9500.0,48.7225,48.7225,48.6589,48.6589,9500.0
2014-03-11 11:40:00,76.48,76.5,76.28,76.34,6600.0,48.6589,48.6716,48.5316,48.5698,6600.0
2014-03-11 11:45:00,76.31,76.38,76.31,76.34,3000.0,48.5507,48.5952,48.5507,48.5698,3000.0
2014-03-11 11:50:00,76.32,76.38,76.29,76.34,12700.0,48.5571,48.5952,48.538,48.5698,12700.0
2014-03-11 11:55:00,76.34,76.36,76.28,76.3,16700.0,48.5698,48.5825,48.5316,48.5443,16700.0
2014-03-11 12:00:00,76.35,76.38,76.22,76.3,21200.0,48.5761,48.5952,48.4934,48.5443,21200.0
2014-03-11 12:05:00,76.29,76.35,76.21,76.24,10100.0,48.538,48.5761,48.4871,48.5062,10100.0
2014-03-11 12:10:00,76.22,76.23,76.11,76.14,5200.0,48.4934,48.4998,48.4235,48.4425,5200.0
2014-03-11 12:15:00,76.1,76.1,75.95,75.99,6800.0,48.4171,48.4171,48.3217,48.3471,6800.0
2014-03-11 12:20:00,75.97,76.11,75.96,76.1,9500.0,48.3344,48.4235,48.328,48.4171,9500.0
2014-03-11 12:25:00,76.08,76.1,76.0,76.01,17200.0,48.4044,48.4171,48.3535,48.3598,17200.0
2014-03-11 12:30:00,76.03,76.07,76.02,76.05,4300.0,48.3726,48.398,48.3662,48.3853,4300.0
2014-03-11 12:35:00,76.05,76.05,75.96,75.96,15800.0,48.3853,48.3853,48.328,48.328,15800.0
2014-03-11 12:40:00,75.99,76.01,75.97,76.0,8100.0,48.3471,48.3598,48.3344,48.3535,8100.0
2014-03-11 12:45:00,76.0,76.04,75.92,76.0,79600.0,48.3535,48.3789,48.3026,48.3535,79600.0
2014-03-11 12:50:00,76.04,76.09,76.03,76.09,4600.0,48.3789,48.4107,48.3726,48.4107,4600.0
2014-03-11 12:55:00,76.09,76.12,76.06,76.07,6700.0,48.4107,48.4298,48.3916,48.398,6700.0
2014-03-11 13:00:00,76.05,76.05,75.97,75.98,31500.0,48.3853,48.3853,48.3344,48.3407,31500.0
2014-03-11 13:05:00,75.99,76.06,75.95,76.06,11700.0,48.3471,48.3916,48.3217,48.3916,11700.0
2014-03-11 13:10:00,76.06,76.1,76.05,76.1,11400.0,48.3916,48.4171,48.3853,48.4171,11400.0
2014-03-11 13:15:00,76.1,76.1,76.05,76.06,7900.0,48.4171,48.4171,48.3853,48.3916,7900.0
2014-03-11 13:20:00,76.08,76.08,76.02,76.03,7500.0,48.4044,48.4044,48.3662,48.3726,7500.0
2014-03-11 13:25:00,76.05,76.06,75.95,76.01,11400.0,48.3853,48.3916,48.3217,48.3598,11400.0
2014-03-11 13:30:00,76.02,76.06,75.98,76.05,17500.0,48.3662,48.3916,48.3407,48.3853,17500.0
2014-03-11 13:35:00,76.1,76.16,76.03,76.07,14100.0,48.4171,48.4553,48.3726,48.398,14100.0
2014-03-11 13:40:00,76.1,76.14,76.08,76.08,8600.0,48.4171,48.4425,48.4044,48.4044,8600.0
2014-03-11 13:45:00,76.07,76.14,76.07,76.13,17300.0,48.398,48.4425,48.398,48.4362,17300.0
2014-03-11 13:50:00,76.11,76.12,76.07,76.08,8300.0,48.4235,48.4298,48.398,48.4044,8300.0
2014-03-11 13:55:00,76.09,76.11,76.05,76.1,5400.0,48.4107,48.4235,48.3853,48.4171,5400.0
2014-03-11 14:00:00,76.09,76.13,76.08,76.08,8100.0,48.4107,48.4362,48.4044,48.4044,8100.0
2014-03-11 14:05:00,76.09,76.12,75.97,75.98,13400.0,48.4107,48.4298,48.3344,48.3407,13400.0
2014-03-11 14:10:00,75.98,76.05,75.98,76.01,12100.0,48.3407,48.3853,48.3407,48.3598,12100.0
2014-03-11 14:15:00,76.02,76.02,75.93,75.95,3400.0,48.3662,48.3662,48.3089,48.3217,3400.0
2014-03-11 14:20:00,75.94,75.95,75.88,75.88,9500.0,48.3153,48.3217,48.2771,48.2771,9500.0
2014-03-11 14:25:00,75.91,75.93,75.84,75.85,16100.0,48.2962,48.3089,48.2517,48.258,16100.0
2014-03-11 14:30:00,75.84,75.91,75.8,75.81,16800.0,48.2517,48.2962,48.2262,48.2326,16800.0
2014-03-11 14:35:00,75.82,75.84,75.8,75.82,9700.0,48.2389,48.2517,48.2262,48.2389,9700.0
2014-03-11 14:40:00,75.83,75.84,75.78,75.82,4000.0,48.2453,48.2517,48.2135,48.2389,4000.0
2014-03-11 14:45:00,75.83,75.84,75.78,75.8,15200.0,48.2453,48.2517,48.2135,48.2262,15200.0
2014-03-11 14:50:00,75.83,75.87,75.79,75.79,10600.0,48.2453,48.2708,48.2199,48.2199,10600.0
2014-03-11 14:55:00,75.79,75.79,75.74,75.78,8800.0,48.2199,48.2199,48.188,48.2135,8800.0
2014-03-11 15:00:00,75.76,75.77,75.67,75.72,17800.0,48.2008,48.2071,48.1435,48.1753,17800.0
2014-03-11 15:05:00,75.72,75.74,75.68,75.7,12200.0,48.1753,48.188,48.1499,48.1626,12200.0
2014-03-11 15:10:00,75.7,75.7,75.67,75.68,10000.0,48.1626,48.1626,48.1435,48.1499,10000.0
2014-03-11 15:15:00,75.68,75.78,75.68,75.77,14300.0,48.1499,48.2135,48.1499,48.2071,14300.0
2014-03-11 15:20:00,75.76,75.88,75.71,75.79,32100.0,48.2008,48.2771,48.169,48.2199,32100.0
2014-03-11 15:25:00,75.79,75.79,75.67,75.67,10100.0,48.2199,48.2199,48.1435,48.1435,10100.0
2014-03-11 15:30:00,75.67,75.88,75.67,75.82,32800.0,48.1435,48.2771,48.1435,48.2389,32800.0
2014-03-11 15:35:00,75.82,75.84,75.77,75.78,23300.0,48.2389,48.2517,48.2071,48.2135,23300.0
2014-03-11 15:40:00,75.79,75.84,75.76,75.82,23100.0,48.2199,48.2517,48.2008,48.2389,23100.0
2014-03-11 15:45:00,75.82,75.83,75.72,75.72,29300.0,48.2389,48.2453,48.1753,48.1753,29300.0
2014-03-11 15:50:00,75.71,75.86,75.71,75.84,56600.0,48.169,48.2644,48.169,48.2517,56600.0
2014-03-11 15:55:00,75.84,75.92,75.82,75.9,58300.0,48.2517,48.3026,48.2389,48.2898,58300.0
2014-03-12 09:30:00,75.69,75.78,75.47,75.53,10100.0,48.1562,48.2135,48.0163,48.0544,10100.0
2014-03-12 09:35:00,75.56,75.75,75.55,75.55,8000.0,48.0735,48.1944,48.0672,48.0672,8000.0
2014-03-12 09:40:00,75.54,75.6,75.19,75.23,10300.0,48.0608,48.099,47.8381,47.8636,10300.0
2014-03-12 09:45:00,75.2,75.22,75.0,75.16,6100.0,47.8445,47.8572,47.7172,47.819,6100.0
2014-03-12 09:50:00,75.16,75.3,75.14,75.27,6800.0,47.819,47.9081,47.8063,47.889,6800.0
2014-03-12 09:55:00,75.18,75.41,75.18,75.38,7400.0,47.8318,47.9781,47.8318,47.959,7400.0
2014-03-12 10:00:00,75.39,75.45,75.29,75.44,6500.0,47.9654,48.0035,47.9017,47.9972,6500.0
2014-03-12 10:05:00,75.5,75.61,75.48,75.5,18500.0,48.0354,48.1053,48.0226,48.0354,18500.0
2014-03-12 10:10:00,75.5,75.55,75.46,75.47,14100.0,48.0354,48.0672,48.0099,48.0163,14100.0
2014-03-12 10:15:00,75.48,75.59,75.48,75.48,27700.0,48.0226,48.0926,48.0226,48.0226,27700.0
2014-03-12 10:20:00,75.48,75.55,75.47,75.51,18400.0,48.0226,48.0672,48.0163,48.0417,18400.0
2014-03-12 10:25:00,75.52,75.53,75.48,75.49,7500.0,48.0481,48.0544,48.0226,48.029,7500.0
2014-03-12 10:30:00,75.48,75.55,75.45,75.52,13900.0,48.0226,48.0672,48.0035,48.0481,13900.0
2014-03-12 10:35:00,75.52,75.53,75.41,75.41,138200.0,48.0481,48.0544,47.9781,47.9781,138200.0
2014-03-12 10:40:00,75.37,75.42,75.36,75.4,7000.0,47.9526,47.9845,47.9463,47.9717,7000.0
2014-03-12 10:45:00,75.36,75.36,75.16,75.27,21500.0,47.9463,47.9463,47.819,47.889,21500.0
2014-03-12 10:50:00,75.24,75.41,75.24,75.4,8600.0,47.8699,47.9781,47.8699,47.9717,8600.0
2014-03-12 10:55:00,75.39,75.71,75.39,75.7,32500.0,47.9654,48.169,47.9654,48.1626,32500.0
2014-03-12 11:00:00,75.7,75.73,75.68,75.72,20100.0,48.1626,48.1817,48.1499,48.1753,20100.0
2014-03-12 11:05:00,75.72,75.75,75.7,75.7,17000.0,48.1753,48.1944,48.1626,48.1626,17000.0
2014-03-12 11:10:00,75.7,75.75,75.7,75.75,7300.0,48.1626,48.1944,48.1626,48.1944,7300.0
2014-03-12 11:15:00,75.74,75.75,75.67,75.72,12400.0,48.188,48.1944,48.1435,48.1753,12400.0
2014-03-12 11:20:00,75.74,75.78,75.73,75.78,18600.0,48.188,48.2135,48.1817,48.2135,18600.0
2014-03-12 11:25:00,75.8,75.86,75.8,75.86,6600.0,48.2262,48.2644,48.2262,48.2644,6600.0
2014-03-12 11:30:00,75.87,75.9,75.8,75.85,9400.0,48.2708,48.2898,48.2262,48.258,9400.0
2014-03-12 11:35:00,75.83,75.84,75.77,75.81,5500.0,48.2453,48.2517,48.2071,48.2326,5500.0
2014-03-12 11:40:00,75.81,75.83,75.8,75.81,8500.0,48.2326,48.2453,48.2262,48.2326,8500.0
2014-03-12 11:45:00,75.81,75.81,75.8,75.81,2500.0,48.2326,48.2326,48.2262,48.2326,2500.0
2014-03-12 11:50:00,75.82,75.84,75.78,75.82,4900.0,48.2389,48.2517,48.2135,48.2389,4900.0
2014-03-12 11:55:00,75.82,75.82,75.73,75.73,3700.0,48.2389,48.2389,48.1817,48.1817,3700.0
2014-03-12 12:00:00,75.72,75.82,75.72,75.82,4400.0,48.1753,48.2389,48.1753,48.2389,4400.0
2014-03-12 12:05:00,75.84,75.93,75.84,75.93,9000.0,48.2517,48.3089,48.2517,48.3089,9000.0
2014-03-12 12:10:00,75.92,75.97,75.91,75.97,3500.0,48.3026,48.3344,48.2962,48.3344,3500.0
2014-03-12 12:15:00,75.96,75.98,75.88,75.9,5200.0,48.328,48.3407,48.2771,48.2898,5200.0
2014-03-12 12:20:00,75.87,75.89,75.81,75.82,11900.0,48.2708,48.2835,48.2326,48.2389,11900.0
2014-03-12 12:25:00,75.81,75.81,75.61,75.63,21800.0,48.2326,48.2326,48.1053,48.1181,21800.0
2014-03-12 12:30:00,75.63,75.69,75.6,75.66,13400.0,48.1181,48.1562,48.099,48.1371,13400.0
2014-03-12 12:35:00,75.66,75.7,75.66,75.67,7000.0,48.1371,48.1626,48.1371,48.1435,7000.0
2014-03-12 12:40:00,75.67,75.76,75.65,75.76,2300.0,48.1435,48.2008,48.1308,48.2008,2300.0
2014-03-12 12:45:00,75.76,75.76,75.67,75.67,3900.0,48.2008,48.2008,48.1435,48.1435,3900.0
2014-03-12 12:50:00,75.67,75.69,75.64,75.68,5900.0,48.1435,48.1562,48.1244,48.1499,5900.0
2014-03-12 12:55:00,75.74,75.8,75.73,75.79,12900.0,48.188,48.2262,48.1817,48.2199,12900.0
2014-03-12 13:00:00,75.83,75.84,75.75,75.75,4500.0,48.2453,48.2517,48.1944,48.1944,4500.0
2014-03-12 13:05:00,75.79,75.81,75.79,75.8,6800.0,48.2199,48.2326,48.2199,48.2262,6800.0
2014-03-12 13:10:00,75.8,75.8,75.74,75.74,4300.0,48.2262,48.2262,48.188,48.188,4300.0
2014-03-12 13:15:00,75.71,75.74,75.67,75.69,6600.0,48.169,48.188,48.1435,48.1562,6600.0
2014-03-12 13:20:00,75.69,75.75,75.68,75.74,6000.0,48.1562,48.1944,48.1499,48.188,6000.0
2014-03-12 13:25:00,75.7,75.8,75.7,75.75,8000.0,48.1626,48.2262,48.1626,48.1944,8000.0
2014-03-12 13:30:00,75.75,75.79,75.73,75.75,3800.0,48.1944,48.2199,48.1817,48.1944,3800.0
2014-03-12 13:35:00,75.75,75.84,75.75,75.83,10000.0,48.1944,48.2517,48.1944,48.2453,10000.0
2014-03-12 13:40:00,75.8,75.84,75.8,75.83,7000.0,48.2262,48.2517,48.2262,48.2453,7000.0
2014-03-12 13:45:00,75.82,75.82,75.77,75.77,7000.0,48.2389,48.2389,48.2071,48.2071,7000.0
2014-03-12 13:50:00,75.77,75.88,75.75,75.84,18300.0,48.2071,48.2771,48.1944,48.2517,18300.0
2014-03-12 13:55:00,75.85,75.95,75.85,75.9,19500.0,48.258,48.3217,48.258,48.2898,19500.0
2014-03-12 14:00:00,75.9,75.95,75.9,75.93,7700.0,48.2898,48.3217,48.2898,48.3089,7700.0
2014-03-12 14:05:00,75.92,75.94,75.89,75.9,8800.0,48.3026,48.3153,48.2835,48.2898,8800.0
2014-03-12 14:10:00,75.9,75.91,75.82,75.85,14800.0,48.2898,48.2962,48.2389,48.258,14800.0
2014-03-12 14:15:00,75.84,75.9,75.84,75.87,3800.0,48.2517,48.2898,48.2517,48.2708,3800.0
2014-03-12 14:20:00,75.88,75.89,75.85,75.87,4600.0,48.2771,48.2835,48.258,48.2708,4600.0
2014-03-12 14:25:00,75.85,75.87,75.81,75.86,9600.0,48.258,48.2708,48.2326,48.2644,9600.0
2014-03-12 14:30:00,75.88,75.91,75.88,75.9,16100.0,48.2771,48.2962,48.2771,48.2898,16100.0
2014-03-12 14:35:00,75.9,75.92,75.89,75.92,4600.0,48.2898,48.3026,48.2835,48.3026,4600.0
2014-03-12 14:40:00,75.9,75.96,75.89,75.89,7800.0,48.2898,48.328,48.2835,48.2835,7800.0
2014-03-12 14:45:00,75.91,75.99,75.9,75.94,13100.0,48.2962,48.3471,48.2898,48.3153,13100.0
2014-03-12 14:50:00,75.93,75.93,75.89,75.89,3200.0,48.3089,48.3089,48.2835,48.2835,3200.0
2014-03-12 14:55:00,75.88,75.9,75.88,75.9,6900.0,48.2771,48.2898,48.2771,48.2898,6900.0
2014-03-12 15:00:00,75.91,75.91,75.87,75.91,9700.0,48.2962,48.2962,48.2708,48.2962,9700.0
2014-03-12 15:05:00,75.92,75.92,75.89,75.9,6600.0,48.3026,48.3026,48.2835,48.2898,6600.0
2014-03-12 15:10:00,75.91,75.91,75.89,75.9,4900.0,48.2962,48.2962,48.2835,48.2898,4900.0
2014-03-12 15:15:00,75.9,75.91,75.89,75.9,10200.0,48.2898,48.2962,48.2835,48.2898,10200.0
2014-03-12 15:20:00,75.9,75.93,75.9,75.9,7800.0,48.2898,48.3089,48.2898,48.2898,7800.0
2014-03-12 15:25:00,75.9,75.91,75.89,75.9,6700.0,48.2898,48.2962,48.2835,48.2898,6700.0
2014-03-12 15:30:00,75.9,75.92,75.89,75.9,11200.0,48.2898,48.3026,48.2835,48.2898,11200.0
2014-03-12 15:35:00,75.9,75.94,75.83,75.86,116900.0,48.2898,48.3153,48.2453,48.2644,116900.0
2014-03-12 15:40:00,75.87,75.92,75.83,75.89,46300.0,48.2708,48.3026,48.2453,48.2835,46300.0
2014-03-12 15:45:00,75.91,75.95,75.86,75.92,41200.0,48.2962,48.3217,48.2644,48.3026,41200.0
2014-03-12 15:50:00,75.94,76.05,75.93,75.98,37300.0,48.3153,48.3853,48.3089,48.3407,37300.0
2014-03-12 15:55:00,75.97,76.05,75.94,76.04,41300.0,48.3344,48.3853,48.3153,48.3789,41300.0
2014-03-13 09:30:00,76.32,76.32,75.99,76.21,11000.0,48.5571,48.5571,48.3471,48.4871,11000.0
2014-03-13 09:35:00,76.17,76.19,75.98,76.12,10900.0,48.4616,48.4744,48.3407,48.4298,10900.0
2014-03-13 09:40:00,76.04,76.09,75.85,75.94,20200.0,48.3789,48.4107,48.258,48.3153,20200.0
2014-03-13 09:45:00,75.99,76.04,75.91,75.93,34000.0,48.3471,48.3789,48.2962,48.3089,34000.0
2014-03-13 09:50:00,75.93,75.93,75.53,75.53,26100.0,48.3089,48.3089,48.0544,48.0544,26100.0
2014-03-13 09:55:00,75.55,75.76,75.55,75.63,21100.0,48.0672,48.2008,48.0672,48.1181,21100.0
2014-03-13 10:00:00,75.64,75.73,75.63,75.7,26300.0,48.1244,48.1817,48.1181,48.1626,26300.0
2014-03-13 10:05:00,75.69,75.77,75.64,75.77,27500.0,48.1562,48.2071,48.1244,48.2071,27500.0
2014-03-13 10:10:00,75.78,75.8,75.7,75.75,15700.0,48.2135,48.2262,48.1626,48.1944,15700.0
2014-03-13 10:15:00,75.76,75.84,75.73,75.76,30400.0,48.2008,48.2517,48.1817,48.2008,30400.0
2014-03-13 10:20:00,75.78,75.88,75.78,75.8,11200.0,48.2135,48.2771,48.2135,48.2262,11200.0
2014-03-13 10:25:00,75.8,75.91,75.76,75.89,10400.0,48.2262,48.2962,48.2008,48.2835,10400.0
2014-03-13 10:30:00,75.87,75.9,75.81,75.81,9000.0,48.2708,48.2898,48.2326,48.2326,9000.0
2014-03-13 10:35:00,75.85,75.9,75.72,75.8,39400.0,48.258,48.2898,48.1753,48.2262,39400.0
2014-03-13 10:40:00,75.8,75.83,75.75,75.76,6700.0,48.2262,48.2453,48.1944,48.2008,6700.0
2014-03-13 10:45:00,75.75,75.75,75.64,75.75,18400.0,48.1944,48.1944,48.1244,48.1944,18400.0
2014-03-13 10:50:00,75.75,75.79,75.7,75.7,17000.0,48.1944,48.2199,48.1626,48.1626,17000.0
2014-03-13 10:55:00,75.7,75.71,75.66,75.69,16200.0,48.1626,48.169,48.1371,48.1562,16200.0
2014-03-13 11:00:00,75.67,75.75,75.64,75.71,9000.0,48.1435,48.1944,48.1244,48.169,9000.0
2014-03-13 11:05:00,75.7,75.76,75.69,75.72,18100.0,48.1626,48.2008,48.1562,48.1753,18100.0
2014-03-13 11:10:00,75.72,75.74,75.63,75.67,9100.0,48.1753,48.188,48.1181,48.1435,9100.0
2014-03-13 11:15:00,75.64,75.74,75.62,75.7,5600.0,48.1244,48.188,48.1117,48.1626,5600.0
2014-03-13 11:20:00,75.7,75.75,75.63,75.74,18700.0,48.1626,48.1944,48.1181,48.188,18700.0
2014-03-13 11:25:00,75.74,75.75,75.65,75.74,40100.0,48.188,48.1944,48.1308,48.188,40100.0
2014-03-13 11:30:00,75.7,75.76,75.69,75.75,16400.0,48.1626,48.2008,48.1562,48.1944,16400.0
2014-03-13 11:35:00,75.73,75.75,75.67,75.72,14600.0,48.1817,48.1944,48.1435,48.1753,14600.0
2014-03-13 11:40:00,75.72,75.79,75.69,75.78,23400.0,48.1753,48.2199,48.1562,48.2135,23400.0
2014-03-13 11:45:00,75.78,75.8,75.69,75.8,22700.0,48.2135,48.2262,48.1562,48.2262,22700.0
2014-03-13 11:50:00,75.8,75.8,75.56,75.6,13400.0,48.2262,48.2262,48.0735,48.099,13400.0
2014-03-13 11:55:00,75.59,75.71,75.59,75.64,15300.0,48.0926,48.169,48.0926,48.1244,15300.0
2014-03-13 12:00:00,75.61,75.69,75.57,75.69,15000.0,48.1053,48.1562,48.0799,48.1562,15000.0
2014-03-13 12:05:00,75.61,75.7,75.49,75.62,19100.0,48.1053,48.1626,48.029,48.1117,19100.0
2014-03-13 12:10:00,75.59,75.62,75.49,75.49,4500.0,48.0926,48.1117,48.029,48.029,4500.0
2014-03-13 12:15:00,75.53,75.73,75.5,75.71,28400.0,48.0544,48.1817,48.0354,48.169,28400.0
2014-03-13 12:20:00,75.7,75.71,75.38,75.38,20700.0,48.1626,48.169,47.959,47.959,20700.0
2014-03-13 12:25:00,75.39,75.55,75.37,75.5,23000.0,47.9654,48.0672,47.9526,48.0354,23000.0
2014-03-13 12:30:00,75.47,75.59,75.47,75.53,19700.0,48.0163,48.0926,48.0163,48.0544,19700.0
2014-03-13 12:35:00,75.52,75.53,75.47,75.48,26700.0,48.0481,48.0544,48.0163,48.0226,26700.0
2014-03-13 12:40:00,75.48,75.59,75.47,75.5,35100.0,48.0226,48.0926,48.0163,48.0354,35100.0
2014-03-13 12:45:00,75.5,75.5,75.41,75.44,19600.0,48.0354,48.0354,47.9781,47.9972,19600.0
2014-03-13 12:50:00,75.44,75.47,75.24,75.25,17800.0,47.9972,48.0163,47.8699,47.8763,17800.0
2014-03-13 12:55:00,75.24,75.29,75.17,75.24,16500.0,47.8699,47.9017,47.8254,47.8699,16500.0
2014-03-13 13:00:00,75.25,75.28,75.06,75.09,13400.0,47.8763,47.8954,47.7554,47.7745,13400.0
2014-03-13 13:05:00,75.1,75.21,75.08,75.18,8600.0,47.7809,47.8508,47.7681,47.8318,8600.0
2014-03-13 13:10:00,75.2,75.32,75.2,75.3,4400.0,47.8445,47.9208,47.8445,47.9081,4400.0
2014-03-13 13:15:00,75.31,75.42,75.28,75.38,7400.0,47.9145,47.9845,47.8954,47.959,7400.0
2014-03-13 13:20:00,75.34,75.35,75.26,75.31,6100.0,47.9336,47.9399,47.8827,47.9145,6100.0
2014-03-13 13:25:00,75.34,75.44,75.29,75.44,7100.0,47.9336,47.9972,47.9017,47.9972,7100.0
2014-03-13 13:30:00,75.45,75.46,75.26,75.3,6600.0,48.0035,48.0099,47.8827,47.9081,6600.0
2014-03-13 13:35:00,75.26,75.26,75.2,75.23,12200.0,47.8827,47.8827,47.8445,47.8636,12200.0
2014-03-13 13:40:00,75.24,75.26,75.22,75.24,20500.0,47.8699,47.8827,47.8572,47.8699,20500.0
2014-03-13 13:45:00,75.26,75.35,75.23,75.31,15600.0,47.8827,47.9399,47.8636,47.9145,15600.0
2014-03-13 13:50:00,75.26,75.28,75.23,75.25,28400.0,47.8827,47.8954,47.8636,47.8763,28400.0
2014-03-13 13:55:00,75.23,75.29,75.21,75.26,61800.0,47.8636,47.9017,47.8508,47.8827,61800.0
2014-03-13 14:00:00,75.25,75.28,75.2,75.28,57400.0,47.8763,47.8954,47.8445,47.8954,57400.0
2014-03-13 14:05:00,75.27,75.27,75.11,75.17,32700.0,47.889,47.889,47.7872,47.8254,32700.0
2014-03-13 14:10:00,75.12,75.15,75.02,75.04,20700.0,47.7936,47.8127,47.73,47.7427,20700.0
2014-03-13 14:15:00,75.04,75.06,75.03,75.04,14800.0,47.7427,47.7554,47.7363,47.7427,14800.0
2014-03-13 14:20:00,75.04,75.1,75.0,75.06,48300.0,47.7427,47.7809,47.7172,47.7554,48300.0
2014-03-13 14:25:00,75.06,75.06,74.97,74.98,48200.0,47.7554,47.7554,47.6981,47.7045,48200.0
2014-03-13 14:30:00,74.97,75.04,74.95,75.01,31500.0,47.6981,47.7427,47.6854,47.7236,31500.0
2014-03-13 14:35:00,74.97,74.97,74.81,74.83,31100.0,47.6981,47.6981,47.5964,47.6091,31100.0
2014-03-13 14:40:00,74.83,74.88,74.83,74.87,32000.0,47.6091,47.6409,47.6091,47.6345,32000.0
2014-03-13 14:45:00,74.87,74.87,74.84,74.84,42000.0,47.6345,47.6345,47.6154,47.6154,42000.0
2014-03-13 14:50:00,74.84,74.9,74.83,74.84,37700.0,47.6154,47.6536,47.6091,47.6154,37700.0
2014-03-13 14:55:00,74.84,74.88,74.78,74.81,31400.0,47.6154,47.6409,47.5773,47.5964,31400.0
2014-03-13 15:00:00,74.8,74.88,74.78,74.86,29100.0,47.59,47.6409,47.5773,47.6282,29100.0
2014-03-13 15:05:00,74.84,74.85,74.76,74.8,37900.0,47.6154,47.6218,47.5645,47.59,37900.0
2014-03-13 15:10:00,74.77,74.86,74.77,74.8,25500.0,47.5709,47.6282,47.5709,47.59,25500.0
2014-03-13 15:15:00,74.79,74.85,74.76,74.77,30400.0,47.5836,47.6218,47.5645,47.5709,30400.0
2014-03-13 15:20:00,74.78,74.89,74.78,74.83,23300.0,47.5773,47.6473,47.5773,47.6091,23300.0
2014-03-13 15:25:00,74.85,74.85,74.78,74.8,16500.0,47.6218,47.6218,47.5773,47.59,16500.0
2014-03-13 15:30:00,74.8,74.81,74.73,74.74,39100.0,47.59,47.5964,47.5455,47.5518,39100.0
2014-03-13 15:35:00,74.74,74.84,74.73,74.84,32000.0,47.5518,47.6154,47.5455,47.6154,32000.0
2014-03-13 15:40:00,74.84,74.85,74.79,74.84,37100.0,47.6154,47.6218,47.5836,47.6154,37100.0
2014-03-13 15:45:00,74.84,74.99,74.84,74.86,60100.0,47.6154,47.7109,47.6154,47.6282,60100.0
2014-03-13 15:50:00,74.85,74.86,74.83,74.84,66700.0,47.6218,47.6282,47.6091,47.6154,66700.0
2014-03-13 15:55:00,74.84,74.84,74.75,74.79,77400.0,47.6154,47.6154,47.5582,47.5836,77400.0
2014-03-14 09:30:00,75.11,75.17,74.46,74.61,29500.0,47.7872,47.8254,47.3737,47.4691,29500.0
2014-03-14 09:35:00,74.66,75.06,74.57,75.05,11600.0,47.5009,47.7554,47.4437,47.749,11600.0
2014-03-14 09:40:00,75.15,75.35,75.14,75.34,18400.0,47.8127,47.9399,47.8063,47.9336,18400.0
2014-03-14 09:45:00,75.32,75.35,75.24,75.25,29900.0,47.9208,47.9399,47.8699,47.8763,29900.0
2014-03-14 09:50:00,75.26,75.33,75.25,75.3,7500.0,47.8827,47.9272,47.8763,47.9081,7500.0
2014-03-14 09:55:00,75.3,75.47,75.28,75.38,9300.0,47.9081,48.0163,47.8954,47.959,9300.0
2014-03-14 10:00:00,75.38,75.66,75.38,75.62,28200.0,47.959,48.1371,47.959,48.1117,28200.0
2014-03-14 10:05:00,75.61,75.85,75.59,75.82,45100.0,48.1053,48.258,48.0926,48.2389,45100.0
2014-03-14 10:10:00,75.8,75.8,75.59,75.72,15000.0,48.2262,48.2262,48.0926,48.1753,15000.0
2014-03-14 10:15:00,75.71,75.82,75.64,75.7,10000.0,48.169,48.2389,48.1244,48.1626,10000.0
2014-03-14 10:20:00,75.69,75.69,75.6,75.67,12100.0,48.1562,48.1562,48.099,48.1435,12100.0
2014-03-14 10:25:00,75.67,75.75,75.64,75.66,19000.0,48.1435,48.1944,48.1244,48.1371,19000.0
2014-03-14 10:30:00,75.66,75.67,75.53,75.63,10900.0,48.1371,48.1435,48.0544,48.1181,10900.0
2014-03-14 10:35:00,75.62,75.72,75.61,75.61,4200.0,48.1117,48.1753,48.1053,48.1053,4200.0
2014-03-14 10:40:00,75.63,75.66,75.35,75.36,10200.0,48.1181,48.1371,47.9399,47.9463,10200.0
2014-03-14 10:45:00,75.36,75.46,75.36,75.46,11400.0,47.9463,48.0099,47.9463,48.0099,11400.0
2014-03-14 10:50:00,75.47,75.54,75.47,75.5,21500.0,48.0163,48.0608,48.0163,48.0354,21500.0
2014-03-14 10:55:00,75.5,75.54,75.43,75.43,6900.0,48.0354,48.0608,47.9908,47.9908,6900.0
2014-03-14 11:00:00,75.43,75.5,75.43,75.47,11900.0,47.9908,48.0354,47.9908,48.0163,11900.0
2014-03-14 11:05:00,75.48,75.52,75.42,75.47,10800.0,48.0226,48.0481,47.9845,48.0163,10800.0
2014-03-14 11:10:00,75.46,75.46,75.34,75.37,6400.0,48.0099,48.0099,47.9336,47.9526,6400.0
2014-03-14 11:15:00,75.37,75.37,75.23,75.24,10300.0,47.9526,47.9526,47.8636,47.8699,10300.0
2014-03-14 11:20:00,75.24,75.24,75.15,75.19,9900.0,47.8699,47.8699,47.8127,47.8381,9900.0
2014-03-14 11:25:00,75.21,75.32,75.2,75.32,67700.0,47.8508,47.9208,47.8445,47.9208,67700.0
2014-03-14 11:30:00,75.33,75.48,75.33,75.48,18500.0,47.9272,48.0226,47.9272,48.0226,18500.0
2014-03-14 11:35:00,75.48,75.53,75.4,75.53,24800.0,48.0226,48.0544,47.9717,48.0544,24800.0
2014-03-14 11:40:00,75.53,75.66,75.5,75.66,13900.0,48.0544,48.1371,48.0354,48.1371,13900.0
2014-03-14 11:45:00,75.68,75.87,75.66,75.87,9400.0,48.1499,48.2708,48.1371,48.2708,9400.0
2014-03-14 11:50:00,75.87,75.91,75.74,75.76,15100.0,48.2708,48.2962,48.188,48.2008,15100.0
2014-03-14 11:55:00,75.75,75.77,75.72,75.76,7400.0,48.1944,48.2071,48.1753,48.2008,7400.0
2014-03-14 12:00:00,75.77,75.77,75.54,75.56,9500.0,48.2071,48.2071,48.0608,48.0735,9500.0
2014-03-14 12:05:00,75.59,75.65,75.58,75.63,8800.0,48.0926,48.1308,48.0862,48.1181,8800.0
2014-03-14 12:10:00,75.64,75.69,75.61,75.61,6900.0,48.1244,48.1562,48.1053,48.1053,6900.0
2014-03-14 12:15:00,75.61,75.71,75.59,75.66,9700.0,48.1053,48.169,48.0926,48.1371,9700.0
2014-03-14 12:20:00,75.66,75.69,75.65,75.65,7500.0,48.1371,48.1562,48.1308,48.1308,7500.0
2014-03-14 12:25:00,75.63,75.63,75.49,75.5,5100.0,48.1181,48.1181,48.029,48.0354,5100.0
2014-03-14 12:30:00,75.52,75.54,75.41,75.44,11000.0,48.0481,48.0608,47.9781,47.9972,11000.0
2014-03-14 12:35:00,75.44,75.58,75.44,75.53,6900.0,47.9972,48.0862,47.9972,48.0544,6900.0
2014-03-14 12:40:00,75.55,75.61,75.46,75.61,7600.0,48.0672,48.1053,48.0099,48.1053,7600.0
2014-03-14 12:45:00,75.62,75.64,75.55,75.55,7700.0,48.1117,48.1244,48.0672,48.0672,7700.0
2014-03-14 12:50:00,75.55,75.56,75.49,75.49,4800.0,48.0672,48.0735,48.029,48.029,4800.0
2014-03-14 12:55:00,75.51,75.66,75.5,75.64,8600.0,48.0417,48.1371,48.0354,48.1244,8600.0
2014-03-14 13:00:00,75.67,75.71,75.64,75.64,5500.0,48.1435,48.169,48.1244,48.1244,5500.0
2014-03-14 13:05:00,75.65,75.74,75.64,75.7,18600.0,48.1308,48.188,48.1244,48.1626,18600.0
2014-03-14 13:10:00,75.7,75.72,75.69,75.69,8900.0,48.1626,48.1753,48.1562,48.1562,8900.0
2014-03-14 13:15:00,75.68,75.76,75.66,75.72,8600.0,48.1499,48.2008,48.1371,48.1753,8600.0
2014-03-14 13:20:00,75.71,75.75,75.68,75.69,7300.0,48.169,48.1944,48.1499,48.1562,7300.0
2014-03-14 13:25:00,75.67,75.76,75.67,75.75,5600.0,48.1435,48.2008,48.1435,48.1944,5600.0
2014-03-14 13:30:00,75.73,75.73,75.69,75.7,3900.0,48.1817,48.1817,48.1562,48.1626,3900.0
2014-03-14 13:35:00,75.7,75.76,75.66,75.68,6700.0,48.1626,48.2008,48.1371,48.1499,6700.0
2014-03-14 13:40:00,75.67,75.72,75.65,75.71,9500.0,48.1435,48.1753,48.1308,48.169,9500.0
2014-03-14 13:45:00,75.7,75.73,75.68,75.7,5400.0,48.1626,48.1817,48.1499,48.1626,5400.0
2014-03-14 13:50:00,75.68,75.8,75.67,75.72,7900.0,48.1499,48.2262,48.1435,48.1753,7900.0
2014-03-14 13:55:00,75.74,75.83,75.73,75.81,10800.0,48.188,48.2453,48.1817,48.2326,10800.0
2014-03-14 14:00:00,75.81,75.83,75.81,75.83,7300.0,48.2326,48.2453,48.2326,48.2453,7300.0
2014-03-14 14:05:00,75.82,75.83,75.77,75.8,5000.0,48.2389,48.2453,48.2071,48.2262,5000.0
2014-03-14 14:10:00,75.79,75.79,75.7,75.72,5100.0,48.2199,48.2199,48.1626,48.1753,5100.0
2014-03-14 14:15:00,75.73,75.82,75.73,75.74,7400.0,48.1817,48.2389,48.1817,48.188,7400.0
2014-03-14 14:20:00,75.74,75.8,75.74,75.79,6400.0,48.188,48.2262,48.188,48.2199,6400.0
2014-03-14 14:25:00,75.79,75.79,75.69,75.72,6900.0,48.2199,48.2199,48.1562,48.1753,6900.0
2014-03-14 14:30:00,75.72,75.73,75.65,75.69,9300.0,48.1753,48.1817,48.1308,48.1562,9300.0
2014-03-14 14:35:00,75.69,75.69,75.64,75.65,10000.0,48.1562,48.1562,48.1244,48.1308,10000.0
2014-03-14 14:40:00,75.64,75.66,75.57,75.63,10700.0,48.1244,48.1371,48.0799,48.1181,10700.0
2014-03-14 14:45:00,75.64,75.69,75.61,75.67,11100.0,48.1244,48.1562,48.1053,48.1435,11100.0
2014-03-14 14:50:00,75.66,75.66,75.52,75.52,8200.0,48.1371,48.1371,48.0481,48.0481,8200.0
2014-03-14 14:55:00,75.55,75.55,75.45,75.46,9400.0,48.0672,48.0672,48.0035,48.0099,9400.0
2014-03-14 15:00:00,75.46,75.61,75.46,75.59,17400.0,48.0099,48.1053,48.0099,48.0926,17400.0
2014-03-14 15:05:00,75.58,75.59,75.53,75.57,11400.0,48.0862,48.0926,48.0544,48.0799,11400.0
2014-03-14 15:10:00,75.56,75.56,75.39,75.4,17700.0,48.0735,48.0735,47.9654,47.9717,17700.0
2014-03-14 15:15:00,75.4,75.4,75.29,75.33,15300.0,47.9717,47.9717,47.9017,47.9272,15300.0
2014-03-14 15:20:00,75.33,75.4,75.3,75.38,15100.0,47.9272,47.9717,47.9081,47.959,15100.0
2014-03-14 15:25:00,75.38,75.42,75.29,75.29,10000.0,47.959,47.9845,47.9017,47.9017,10000.0
2014-03-14 15:30:00,75.29,75.49,75.29,75.46,15700.0,47.9017,48.029,47.9017,48.0099,15700.0
2014-03-14 15:35:00,75.46,75.46,75.36,75.42,24400.0,48.0099,48.0099,47.9463,47.9845,24400.0
2014-03-14 15:40:00,75.4,75.49,75.4,75.48,14100.0,47.9717,48.029,47.9717,48.0226,14100.0
2014-03-14 15:45:00,75.48,75.48,75.38,75.39,27500.0,48.0226,48.0226,47.959,47.9654,27500.0
2014-03-14 15:50:00,75.39,75.42,75.22,75.41,117100.0,47.9654,47.9845,47.8572,47.9781,117100.0
2014-03-14 15:55:00,75.41,75.5,75.15,75.36,121300.0,47.9781,48.0354,47.8127,47.9463,121300.0
2014-03-17 09:30:00,75.84,76.14,75.84,76.07,13100.0,48.2517,48.4425,48.2517,48.398,13100.0
2014-03-17 09:35:00,76.04,76.4,75.87,76.34,10600.0,48.3789,48.608,48.2708,48.5698,10600.0
2014-03-17 09:40:00,76.38,76.47,76.25,76.36,6300.0,48.5952,48.6525,48.5125,48.5825,6300.0
2014-03-17 09:45:00,76.39,76.39,75.97,75.99,7200.0,48.6016,48.6016,48.3344,48.3471,7200.0
2014-03-17 09:50:00,76.04,76.47,75.99,76.2,107400.0,48.3789,48.6525,48.3471,48.4807,107400.0
2014-03-17 09:55:00,76.24,76.25,76.13,76.16,4900.0,48.5062,48.5125,48.4362,48.4553,4900.0
2014-03-17 10:00:00,76.22,76.31,76.2,76.27,5700.0,48.4934,48.5507,48.4807,48.5252,5700.0
2014-03-17 10:05:00,76.28,76.34,76.26,76.34,4700.0,48.5316,48.5698,48.5189,48.5698,4700.0
2014-03-17 10:10:00,76.35,76.36,76.31,76.31,16900.0,48.5761,48.5825,48.5507,48.5507,16900.0
2014-03-17 10:15:00,76.31,76.38,76.31,76.34,10700.0,48.5507,48.5952,48.5507,48.5698,10700.0
2014-03-17 10:20:00,76.35,76.37,76.33,76.37,8900.0,48.5761,48.5889,48.5634,48.5889,8900.0
2014-03-17 10:25:00,76.39,76.42,76.31,76.33,10600.0,48.6016,48.6207,48.5507,48.5634,10600.0
2014-03-17 10:30:00,76.33,76.34,76.22,76.26,10400.0,48.5634,48.5698,48.4934,48.5189,10400.0
2014-03-17 10:35:00,76.27,76.32,76.26,76.29,6400.0,48.5252,48.5571,48.5189,48.538,6400.0
2014-03-17 10:40:00,76.29,76.31,76.14,76.14,5200.0,48.538,48.5507,48.4425,48.4425,5200.0
2014-03-17 10:45:00,76.14,76.14,76.06,76.06,7000.0,48.4425,48.4425,48.3916,48.3916,7000.0
2014-03-17 10:50:00,76.07,76.21,76.04,76.07,8700.0,48.398,48.4871,48.3789,48.398,8700.0
2014-03-17 10:55:00,76.05,76.15,76.05,76.06,8100.0,48.3853,48.4489,48.3853,48.3916,8100.0
2014-03-17 11:00:00,76.03,76.12,76.0,76.12,2700.0,48.3726,48.4298,48.3535,48.4298,2700.0
2014-03-17 11:05:00,76.09,76.14,75.98,75.99,3800.0,48.4107,48.4425,48.3407,48.3471,3800.0
2014-03-17 11:10:00,76.02,76.07,75.97,75.97,7800.0,48.3662,48.398,48.3344,48.3344,7800.0
2014-03-17 11:15:00,75.95,76.05,75.95,76.03,48500.0,48.3217,48.3853,48.3217,48.3726,48500.0
2014-03-17 11:20:00,76.01,76.05,75.97,76.05,10000.0,48.3598,48.3853,48.3344,48.3853,10000.0
2014-03-17 11:25:00,76.05,76.07,76.01,76.06,10500.0,48.3853,48.398,48.3598,48.3916,10500.0
2014-03-17 11:30:00,76.06,76.1,76.05,76.06,2300.0,48.3916,48.4171,48.3853,48.3916,2300.0
2014-03-17 11:35:00,76.05,76.05,75.96,76.03,3200.0,48.3853,48.3853,48.328,48.3726,3200.0
2014-03-17 11:40:00,76.03,76.03,75.97,76.03,2100.0,48.3726,48.3726,48.3344,48.3726,2100.0
2014-03-17 11:45:00,76.03,76.12,76.03,76.12,9400.0,48.3726,48.4298,48.3726,48.4298,9400.0
2014-03-17 11:50:00,76.1,76.18,76.09,76.12,4300.0,48.4171,48.468,48.4107,48.4298,4300.0
2014-03-17 11:55:00,76.11,76.11,76.06,76.1,1200.0,48.4235,48.4235,48.3916,48.4171,1200.0
2014-03-17 12:00:00,76.12,76.17,76.05,76.05,1200.0,48.4298,48.4616,48.3853,48.3853,1200.0
2014-03-17 12:05:00,76.05,76.11,76.05,76.1,7100.0,48.3853,48.4235,48.3853,48.4171,7100.0
2014-03-17 12:10:00,76.08,76.09,76.05,76.08,500.0,48.4044,48.4107,48.3853,48.4044,500.0
2014-03-17 12:15:00,76.12,76.25,76.11,76.24,3000.0,48.4298,48.5125,48.4235,48.5062,3000.0
2014-03-17 12:20:00,76.26,76.26,76.16,76.17,4700.0,48.5189,48.5189,48.4553,48.4616,4700.0
2014-03-17 12:25:00,76.2,76.23,76.18,76.2,5500.0,48.4807,48.4998,48.468,48.4807,5500.0
2014-03-17 12:30:00,76.23,76.31,76.23,76.3,14000.0,48.4998,48.5507,48.4998,48.5443,14000.0
2014-03-17 12:35:00,76.31,76.32,76.29,76.3,10400.0,48.5507,48.5571,48.538,48.5443,10400.0
2014-03-17 12:40:00,76.31,76.34,76.3,76.3,7400.0,48.5507,48.5698,48.5443,48.5443,7400.0
2014-03-17 12:45:00,76.3,76.31,76.26,76.26,5900.0,48.5443,48.5507,48.5189,48.5189,5900.0
2014-03-17 12:50:00,76.25,76.28,76.22,76.23,6700.0,48.5125,48.5316,48.4934,48.4998,6700.0
2014-03-17 12:55:00,76.26,76.31,76.25,76.28,5400.0,48.5189,48.5507,48.5125,48.5316,5400.0
2014-03-17 13:00:00,76.29,76.33,76.28,76.33,4900.0,48.538,48.5634,48.5316,48.5634,4900.0
2014-03-17 13:05:00,76.33,76.33,76.22,76.23,5700.0,48.5634,48.5634,48.4934,48.4998,5700.0
2014-03-17 13:10:00,76.26,76.26,76.17,76.19,1500.0,48.5189,48.5189,48.4616,48.4744,1500.0
2014-03-17 13:15:00,76.19,76.22,76.16,76.21,5400.0,48.4744,48.4934,48.4553,48.4871,5400.0
2014-03-17 13:20:00,76.22,76.22,76.19,76.2,3700.0,48.4934,48.4934,48.4744,48.4807,3700.0
2014-03-17 13:25:00,76.2,76.2,76.14,76.15,7200.0,48.4807,48.4807,48.4425,48.4489,7200.0
2014-03-17 13:30:00,76.15,76.15,76.08,76.13,7100.0,48.4489,48.4489,48.4044,48.4362,7100.0
2014-03-17 13:35:00,76.13,76.23,76.13,76.22,6500.0,48.4362,48.4998,48.4362,48.4934,6500.0
2014-03-17 13:40:00,76.21,76.21,76.15,76.15,6300.0,48.4871,48.4871,48.4489,48.4489,6300.0
2014-03-17 13:45:00,76.15,76.22,76.13,76.2,3600.0,48.4489,48.4934,48.4362,48.4807,3600.0
2014-03-17 13:50:00,76.23,76.27,76.15,76.17,9400.0,48.4998,48.5252,48.4489,48.4616,9400.0
2014-03-17 13:55:00,76.16,76.19,76.15,76.19,3900.0,48.4553,48.4744,48.4489,48.4744,3900.0
2014-03-17 14:00:00,76.16,76.17,76.15,76.17,1000.0,48.4553,48.4616,48.4489,48.4616,1000.0
2014-03-17 14:05:00,76.2,76.2,76.13,76.13,3100.0,48.4807,48.4807,48.4362,48.4362,3100.0
2014-03-17 14:10:00,76.16,76.16,76.08,76.12,5300.0,48.4553,48.4553,48.4044,48.4298,5300.0
2014-03-17 14:15:00,76.1,76.11,76.05,76.07,4100.0,48.4171,48.4235,48.3853,48.398,4100.0
2014-03-17 14:20:00,76.08,76.26,76.08,76.25,3600.0,48.4044,48.5189,48.4044,48.5125,3600.0
2014-03-17 14:25:00,76.24,76.32,76.23,76.31,6400.0,48.5062,48.5571,48.4998,48.5507,6400.0
2014-03-17 14:30:00,76.32,76.32,76.24,76.24,4600.0,48.5571,48.5571,48.5062,48.5062,4600.0
2014-03-17 14:35:00,76.26,76.27,76.2,76.2,6900.0,48.5189,48.5252,48.4807,48.4807,6900.0
2014-03-17 14:40:00,76.19,76.21,76.17,76.19,5900.0,48.4744,48.4871,48.4616,48.4744,5900.0
2014-03-17 14:45:00,76.18,76.27,76.18,76.26,5800.0,48.468,48.5252,48.468,48.5189,5800.0
2014-03-17 14:50:00,76.25,76.26,76.2,76.25,4600.0,48.5125,48.5189,48.4807,48.5125,4600.0
2014-03-17 14:55:00,76.24,76.28,76.22,76.27,7400.0,48.5062,48.5316,48.4934,48.5252,7400.0
2014-03-17 15:00:00,76.28,76.28,76.21,76.27,4800.0,48.5316,48.5316,48.4871,48.5252,4800.0
2014-03-17 15:05:00,76.27,76.32,76.24,76.3,5400.0,48.5252,48.5571,48.5062,48.5443,5400.0
2014-03-17 15:10:00,76.32,76.35,76.29,76.29,6600.0,48.5571,48.5761,48.538,48.538,6600.0
2014-03-17 15:15:00,76.29,76.3,76.21,76.21,6800.0,48.538,48.5443,48.4871,48.4871,6800.0
2014-03-17 15:20:00,76.23,76.26,76.2,76.24,10900.0,48.4998,48.5189,48.4807,48.5062,10900.0
2014-03-17 15:25:00,76.25,76.25,76.14,76.17,4800.0,48.5125,48.5125,48.4425,48.4616,4800.0
2014-03-17 15:30:00,76.18,76.23,76.11,76.12,8200.0,48.468,48.4998,48.4235,48.4298,8200.0
2014-03-17 15:35:00,76.13,76.18,76.13,76.17,8400.0,48.4362,48.468,48.4362,48.4616,8400.0
2014-03-17 15:40:00,76.16,76.16,76.07,76.11,11800.0,48.4553,48.4553,48.398,48.4235,11800.0
2014-03-17 15:45:00,76.11,76.12,76.04,76.08,14300.0,48.4235,48.4298,48.3789,48.4044,14300.0
2014-03-17 15:50:00,76.09,76.21,76.09,76.21,63500.0,48.4107,48.4871,48.4107,48.4871,63500.0
2014-03-17 15:55:00,76.22,76.26,76.19,76.26,87200.0,48.4934,48.5189,48.4744,48.5189,87200.0
2014-03-18 09:30:00,76.12,76.36,75.39,75.39,69500.0,48.4298,48.5825,47.9654,47.9654,69500.0
2014-03-18 09:35:00,75.38,75.52,75.28,75.37,56000.0,47.959,48.0481,47.8954,47.9526,56000.0
2014-03-18 09:40:00,75.38,75.47,75.33,75.37,37400.0,47.959,48.0163,47.9272,47.9526,37400.0
2014-03-18 09:45:00,75.37,75.44,75.22,75.22,39800.0,47.9526,47.9972,47.8572,47.8572,39800.0
2014-03-18 09:50:00,75.21,75.42,75.14,75.41,26700.0,47.8508,47.9845,47.8063,47.9781,26700.0
2014-03-18 09:55:00,75.45,75.58,75.39,75.56,24600.0,48.0035,48.0862,47.9654,48.0735,24600.0
2014-03-18 10:00:00,75.55,75.55,75.37,75.45,16200.0,48.0672,48.0672,47.9526,48.0035,16200.0
2014-03-18 10:05:00,75.45,75.45,75.26,75.3,28300.0,48.0035,48.0035,47.8827,47.9081,28300.0
2014-03-18 10:10:00,75.29,75.32,75.26,75.31,25800.0,47.9017,47.9208,47.8827,47.9145,25800.0
2014-03-18 10:15:00,75.31,75.41,75.26,75.41,24300.0,47.9145,47.9781,47.8827,47.9781,24300.0
2014-03-18 10:20:00,75.42,75.45,75.38,75.4,16000.0,47.9845,48.0035,47.959,47.9717,16000.0
2014-03-18 10:25:00,75.42,75.51,75.41,75.41,18300.0,47.9845,48.0417,47.9781,47.9781,18300.0
2014-03-18 10:30:00,75.4,75.46,75.34,75.4,29100.0,47.9717,48.0099,47.9336,47.9717,29100.0
2014-03-18 10:35:00,75.42,75.46,75.36,75.46,16000.0,47.9845,48.0099,47.9463,48.0099,16000.0
2014-03-18 10:40:00,75.46,75.5,75.4,75.45,10600.0,48.0099,48.0354,47.9717,48.0035,10600.0
2014-03-18 10:45:00,75.48,75.48,75.39,75.4,7500.0,48.0226,48.0226,47.9654,47.9717,7500.0
2014-03-18 10:50:00,75.43,75.57,75.37,75.37,10900.0,47.9908,48.0799,47.9526,47.9526,10900.0
2014-03-18 10:55:00,75.35,75.4,75.32,75.35,15000.0,47.9399,47.9717,47.9208,47.9399,15000.0
2014-03-18 11:00:00,75.33,75.53,75.33,75.5,9600.0,47.9272,48.0544,47.9272,48.0354,9600.0
2014-03-18 11:05:00,75.47,75.48,75.39,75.44,12400.0,48.0163,48.0226,47.9654,47.9972,12400.0
2014-03-18 11:10:00,75.46,75.47,75.36,75.36,10800.0,48.0099,48.0163,47.9463,47.9463,10800.0
2014-03-18 11:15:00,75.39,75.48,75.3,75.46,9500.0,47.9654,48.0226,47.9081,48.0099,9500.0
2014-03-18 11:20:00,75.49,75.52,75.46,75.52,5400.0,48.029,48.0481,48.0099,48.0481,5400.0
2014-03-18 11:25:00,75.54,75.57,75.5,75.52,16200.0,48.0608,48.0799,48.0354,48.0481,16200.0
2014-03-18 11:30:00,75.53,75.6,75.51,75.52,14500.0,48.0544,48.099,48.0417,48.0481,14500.0
2014-03-18 11:35:00,75.52,75.58,75.47,75.56,7300.0,48.0481,48.0862,48.0163,48.0735,7300.0
2014-03-18 11:40:00,75.58,75.6,75.44,75.44,12700.0,48.0862,48.099,47.9972,47.9972,12700.0
2014-03-18 11:45:00,75.42,75.51,75.41,75.51,8200.0,47.9845,48.0417,47.9781,48.0417,8200.0
2014-03-18 11:50:00,75.51,75.57,75.51,75.55,6100.0,48.0417,48.0799,48.0417,48.0672,6100.0
2014-03-18 11:55:00,75.52,75.64,75.51,75.64,3700.0,48.0481,48.1244,48.0417,48.1244,3700.0
2014-03-18 12:00:00,75.62,75.64,75.57,75.57,6000.0,48.1117,48.1244,48.0799,48.0799,6000.0
2014-03-18 12:05:00,75.56,75.69,75.56,75.69,3400.0,48.0735,48.1562,48.0735,48.1562,3400.0
2014-03-18 12:10:00,75.69,75.78,75.69,75.69,9400.0,48.1562,48.2135,48.1562,48.1562,9400.0
2014-03-18 12:15:00,75.7,75.73,75.6,75.6,14300.0,48.1626,48.1817,48.099,48.099,14300.0
2014-03-18 12:20:00,75.6,75.66,75.58,75.66,12500.0,48.099,48.1371,48.0862,48.1371,12500.0
2014-03-18 12:25:00,75.66,75.77,75.64,75.66,13800.0,48.1371,48.2071,48.1244,48.1371,13800.0
2014-03-18 12:30:00,75.65,75.78,75.6,75.73,13100.0,48.1308,48.2135,48.099,48.1817,13100.0
2014-03-18 12:35:00,75.73,75.81,75.73,75.79,5300.0,48.1817,48.2326,48.1817,48.2199,5300.0
2014-03-18 12:40:00,75.79,75.84,75.72,75.72,30800.0,48.2199,48.2517,48.1753,48.1753,30800.0
2014-03-18 12:45:00,75.68,75.84,75.68,75.84,9800.0,48.1499,48.2517,48.1499,48.2517,9800.0
2014-03-18 12:50:00,75.85,75.93,75.85,75.86,13800.0,48.258,48.3089,48.258,48.2644,13800.0
2014-03-18 12:55:00,75.84,75.84,75.78,75.8,11400.0,48.2517,48.2517,48.2135,48.2262,11400.0
2014-03-18 13:00:00,75.81,75.96,75.8,75.95,4200.0,48.2326,48.328,48.2262,48.3217,4200.0
2014-03-18 13:05:00,75.96,76.01,75.94,76.01,9800.0,48.328,48.3598,48.3153,48.3598,9800.0
2014-03-18 13:10:00,76.0,76.05,75.98,75.98,6200.0,48.3535,48.3853,48.3407,48.3407,6200.0
2014-03-18 13:15:00,75.99,76.04,75.92,75.93,10800.0,48.3471,48.3789,48.3026,48.3089,10800.0
2014-03-18 13:20:00,75.91,75.91,75.83,75.86,7400.0,48.2962,48.2962,48.2453,48.2644,7400.0
2014-03-18 13:25:00,75.86,76.03,75.86,76.01,3900.0,48.2644,48.3726,48.2644,48.3598,3900.0
2014-03-18 13:30:00,76.04,76.04,75.99,75.99,4900.0,48.3789,48.3789,48.3471,48.3471,4900.0
2014-03-18 13:35:00,76.01,76.01,75.84,75.86,6200.0,48.3598,48.3598,48.2517,48.2644,6200.0
2014-03-18 13:40:00,75.87,76.06,75.87,76.05,6000.0,48.2708,48.3916,48.2708,48.3853,6000.0
2014-03-18 13:45:00,76.06,76.06,76.03,76.05,3700.0,48.3916,48.3916,48.3726,48.3853,3700.0
2014-03-18 13:50:00,76.05,76.06,75.94,75.95,9700.0,48.3853,48.3916,48.3153,48.3217,9700.0
2014-03-18 13:55:00,75.98,76.16,75.92,76.03,30000.0,48.3407,48.4553,48.3026,48.3726,30000.0
2014-03-18 14:00:00,76.06,76.07,75.97,76.06,26400.0,48.3916,48.398,48.3344,48.3916,26400.0
2014-03-18 14:05:00,76.06,76.07,76.0,76.06,8700.0,48.3916,48.398,48.3535,48.3916,8700.0
2014-03-18 14:10:00,76.04,76.09,76.03,76.03,9600.0,48.3789,48.4107,48.3726,48.3726,9600.0
2014-03-18 14:15:00,76.06,76.12,76.03,76.12,4000.0,48.3916,48.4298,48.3726,48.4298,4000.0
2014-03-18 14:20:00,76.1,76.17,76.09,76.09,6200.0,48.4171,48.4616,48.4107,48.4107,6200.0
2014-03-18 14:25:00,76.12,76.14,76.06,76.09,9400.0,48.4298,48.4425,48.3916,48.4107,9400.0
2014-03-18 14:30:00,76.09,76.14,76.05,76.07,8400.0,48.4107,48.4425,48.3853,48.398,8400.0
2014-03-18 14:35:00,76.1,76.13,76.04,76.07,11300.0,48.4171,48.4362,48.3789,48.398,11300.0
2014-03-18 14:40:00,76.08,76.14,76.08,76.09,10500.0,48.4044,48.4425,48.4044,48.4107,10500.0
2014-03-18 14:45:00,76.1,76.18,76.09,76.18,10400.0,48.4171,48.468,48.4107,48.468,10400.0
2014-03-18 14:50:00,76.18,76.22,76.15,76.18,12400.0,48.468,48.4934,48.4489,48.468,12400.0
2014-03-18 14:55:00,76.15,76.17,76.11,76.14,7800.0,48.4489,48.4616,48.4235,48.4425,7800.0
2014-03-18 15:00:00,76.13,76.14,76.0,76.0,16500.0,48.4362,48.4425,48.3535,48.3535,16500.0
2014-03-18 15:05:00,76.0,76.01,75.99,76.01,10000.0,48.3535,48.3598,48.3471,48.3598,10000.0
2014-03-18 15:10:00,76.02,76.03,75.93,75.94,174300.0,48.3662,48.3726,48.3089,48.3153,174300.0
2014-03-18 15:15:00,75.94,76.0,75.93,75.98,15800.0,48.3153,48.3535,48.3089,48.3407,15800.0
2014-03-18 15:20:00,75.98,76.0,75.97,75.97,13000.0,48.3407,48.3535,48.3344,48.3344,13000.0
2014-03-18 15:25:00,75.97,76.03,75.95,76.01,15000.0,48.3344,48.3726,48.3217,48.3598,15000.0
2014-03-18 15:30:00,76.02,76.02,75.96,75.97,15700.0,48.3662,48.3662,48.328,48.3344,15700.0
2014-03-18 15:35:00,75.98,76.05,75.97,76.04,22000.0,48.3407,48.3853,48.3344,48.3789,22000.0
2014-03-18 15:40:00,76.03,76.04,75.89,75.94,27000.0,48.3726,48.3789,48.2835,48.3153,27000.0
2014-03-18 15:45:00,75.93,75.95,75.88,75.94,22200.0,48.3089,48.3217,48.2771,48.3153,22200.0
2014-03-18 15:50:00,75.93,75.95,75.88,75.88,50700.0,48.3089,48.3217,48.2771,48.2771,50700.0
2014-03-18 15:55:00,75.88,75.92,75.84,75.89,72200.0,48.2771,48.3026,48.2517,48.2835,72200.0
2014-03-19 09:30:00,75.76,75.94,75.24,75.48,85600.0,48.2008,48.3153,47.8699,48.0226,85600.0
2014-03-19 09:35:00,75.47,75.47,75.04,75.1,65400.0,48.0163,48.0163,47.7427,47.7809,65400.0
2014-03-19 09:40:00,75.16,75.2,75.1,75.17,84100.0,47.819,47.8445,47.7809,47.8254,84100.0
2014-03-19 09:45:00,75.19,75.32,75.1,75.32,44200.0,47.8381,47.9208,47.7809,47.9208,44200.0
2014-03-19 09:50:00,75.35,75.55,75.35,75.46,30100.0,47.9399,48.0672,47.9399,48.0099,30100.0
2014-03-19 09:55:00,75.53,75.69,75.49,75.5,18600.0,48.0544,48.1562,48.029,48.0354,18600.0
2014-03-19 10:00:00,75.48,75.52,75.45,75.48,9300.0,48.0226,48.0481,48.0035,48.0226,9300.0
2014-03-19 10:05:00,75.51,75.54,75.3,75.31,15700.0,48.0417,48.0608,47.9081,47.9145,15700.0
2014-03-19 10:10:00,75.31,75.35,75.2,75.26,40800.0,47.9145,47.9399,47.8445,47.8827,40800.0
2014-03-19 10:15:00,75.25,75.27,74.95,74.97,45800.0,47.8763,47.889,47.6854,47.6981,45800.0
2014-03-19 10:20:00,74.96,75.02,74.9,74.94,47400.0,47.6918,47.73,47.6536,47.6791,47400.0
2014-03-19 10:25:00,74.96,75.08,74.96,75.07,29500.0,47.6918,47.7681,47.6918,47.7618,29500.0
2014-03-19 10:30:00,75.06,75.16,75.0,75.1,24300.0,47.7554,47.819,47.7172,47.7809,24300.0
2014-03-19 10:35:00,75.1,75.22,75.1,75.21,13500.0,47.7809,47.8572,47.7809,47.8508,13500.0
2014-03-19 10:40:00,75.21,75.21,75.01,75.01,41400.0,47.8508,47.8508,47.7236,47.7236,41400.0
2014-03-19 10:45:00,75.01,75.06,75.0,75.03,15000.0,47.7236,47.7554,47.7172,47.7363,15000.0
2014-03-19 10:50:00,75.05,75.15,75.05,75.15,7900.0,47.749,47.8127,47.749,47.8127,7900.0
2014-03-19 10:55:00,75.15,75.17,75.03,75.03,8000.0,47.8127,47.8254,47.7363,47.7363,8000.0
2014-03-19 11:00:00,75.04,75.09,75.0,75.02,25300.0,47.7427,47.7745,47.7172,47.73,25300.0
2014-03-19 11:05:00,75.06,75.08,74.93,75.05,17000.0,47.7554,47.7681,47.6727,47.749,17000.0
2014-03-19 11:10:00,75.01,75.09,75.0,75.06,7700.0,47.7236,47.7745,47.7172,47.7554,7700.0
2014-03-19 11:15:00,75.04,75.14,75.02,75.08,48300.0,47.7427,47.8063,47.73,47.7681,48300.0
2014-03-19 11:20:00,75.07,75.13,75.06,75.1,19200.0,47.7618,47.7999,47.7554,47.7809,19200.0
2014-03-19 11:25:00,75.09,75.12,75.09,75.09,9900.0,47.7745,47.7936,47.7745,47.7745,9900.0
2014-03-19 11:30:00,75.08,75.14,75.08,75.11,6100.0,47.7681,47.8063,47.7681,47.7872,6100.0
2014-03-19 11:35:00,75.13,75.13,75.08,75.08,5500.0,47.7999,47.7999,47.7681,47.7681,5500.0
2014-03-19 11:40:00,75.06,75.15,74.98,75.1,22700.0,47.7554,47.8127,47.7045,47.7809,22700.0
2014-03-19 11:45:00,75.12,75.19,75.12,75.16,15000.0,47.7936,47.8381,47.7936,47.819,15000.0
2014-03-19 11:50:00,75.16,75.16,75.11,75.15,14500.0,47.819,47.819,47.7872,47.8127,14500.0
2014-03-19 11:55:00,75.15,75.19,75.13,75.19,52800.0,47.8127,47.8381,47.7999,47.8381,52800.0
2014-03-19 12:00:00,75.18,75.19,75.17,75.19,4200.0,47.8318,47.8381,47.8254,47.8381,4200.0
2014-03-19 12:05:00,75.17,75.27,75.17,75.25,39100.0,47.8254,47.889,47.8254,47.8763,39100.0
2014-03-19 12:10:00,75.24,75.32,75.22,75.3,23700.0,47.8699,47.9208,47.8572,47.9081,23700.0
2014-03-19 12:15:00,75.31,75.36,75.31,75.31,7300.0,47.9145,47.9463,47.9145,47.9145,7300.0
2014-03-19 12:20:00,75.33,75.33,75.28,75.29,4500.0,47.9272,47.9272,47.8954,47.9017,4500.0
2014-03-19 12:25:00,75.28,75.32,75.25,75.28,16700.0,47.8954,47.9208,47.8763,47.8954,16700.0
2014-03-19 12:30:00,75.27,75.29,75.26,75.27,4600.0,47.889,47.9017,47.8827,47.889,4600.0
2014-03-19 12:35:00,75.27,75.3,75.24,75.26,10800.0,47.889,47.9081,47.8699,47.8827,10800.0
2014-03-19 12:40:00,75.27,75.27,75.19,75.19,9700.0,47.889,47.889,47.8381,47.8381,9700.0
2014-03-19 12:45:00,75.19,75.25,75.19,75.22,5200.0,47.8381,47.8763,47.8381,47.8572,5200.0
2014-03-19 12:50:00,75.22,75.25,75.22,75.23,6400.0,47.8572,47.8763,47.8572,47.8636,6400.0
2014-03-19 12:55:00,75.22,75.25,75.19,75.25,61000.0,47.8572,47.8763,47.8381,47.8763,61000.0
2014-03-19 13:00:00,75.25,75.25,75.24,75.24,8800.0,47.8763,47.8763,47.8699,47.8699,8800.0
2014-03-19 13:05:00,75.23,75.24,75.14,75.14,3500.0,47.8636,47.8699,47.8063,47.8063,3500.0
2014-03-19 13:10:00,75.14,75.22,75.1,75.2,27300.0,47.8063,47.8572,47.7809,47.8445,27300.0
2014-03-19 13:15:00,75.22,75.22,75.2,75.2,1300.0,47.8572,47.8572,47.8445,47.8445,1300.0
2014-03-19 13:20:00,75.2,75.2,75.16,75.2,7800.0,47.8445,47.8445,47.819,47.8445,7800.0
2014-03-19 13:25:00,75.19,75.2,75.17,75.17,2400.0,47.8381,47.8445,47.8254,47.8254,2400.0
2014-03-19 13:30:00,75.17,75.24,75.17,75.23,25500.0,47.8254,47.8699,47.8254,47.8636,25500.0
2014-03-19 13:35:00,75.24,75.26,75.23,75.25,41300.0,47.8699,47.8827,47.8636,47.8763,41300.0
2014-03-19 13:40:00,75.25,75.27,75.25,75.26,14200.0,47.8763,47.889,47.8763,47.8827,14200.0
2014-03-19 13:45:00,75.26,75.27,75.25,75.26,4900.0,47.8827,47.889,47.8763,47.8827,4900.0
2014-03-19 13:50:00,75.26,75.3,75.26,75.29,5500.0,47.8827,47.9081,47.8827,47.9017,5500.0
2014-03-19 13:55:00,75.31,75.35,75.29,75.32,9400.0,47.9145,47.9399,47.9017,47.9208,9400.0
2014-03-19 14:00:00,75.3,75.4,75.18,75.27,37300.0,47.9081,47.9717,47.8318,47.889,37300.0
2014-03-19 14:05:00,75.27,75.31,75.19,75.31,29200.0,47.889,47.9145,47.8381,47.9145,29200.0
2014-03-19 14:10:00,75.33,75.74,75.29,75.51,45100.0,47.9272,48.188,47.9017,48.0417,45100.0
2014-03-19 14:15:00,75.51,75.75,75.45,75.62,51300.0,48.0417,48.1944,48.0035,48.1117,51300.0
2014-03-19 14:20:00,75.61,75.71,75.47,75.66,46800.0,48.1053,48.169,48.0163,48.1371,46800.0
2014-03-19 14:25:00,75.69,75.75,75.61,75.64,52900.0,48.1562,48.1944,48.1053,48.1244,52900.0
2014-03-19 14:30:00,75.64,75.69,75.63,75.67,25600.0,48.1244,48.1562,48.1181,48.1435,25600.0
2014-03-19 14:35:00,75.7,75.7,75.56,75.66,20400.0,48.1626,48.1626,48.0735,48.1371,20400.0
2014-03-19 14:40:00,75.67,75.67,75.45,75.55,19200.0,48.1435,48.1435,48.0035,48.0672,19200.0
2014-03-19 14:45:00,75.54,75.65,75.54,75.56,9300.0,48.0608,48.1308,48.0608,48.0735,9300.0
2014-03-19 14:50:00,75.58,75.78,75.58,75.66,18000.0,48.0862,48.2135,48.0862,48.1371,18000.0
2014-03-19 14:55:00,75.68,75.91,75.67,75.87,18400.0,48.1499,48.2962,48.1435,48.2708,18400.0
2014-03-19 15:00:00,75.88,75.88,75.75,75.79,12600.0,48.2771,48.2771,48.1944,48.2199,12600.0
2014-03-19 15:05:00,75.75,75.76,75.41,75.41,26400.0,48.1944,48.2008,47.9781,47.9781,26400.0
2014-03-19 15:10:00,75.4,75.47,75.29,75.37,65000.0,47.9717,48.0163,47.9017,47.9526,65000.0
2014-03-19 15:15:00,75.4,75.5,75.33,75.5,54900.0,47.9717,48.0354,47.9272,48.0354,54900.0
2014-03-19 15:20:00,75.48,75.58,75.47,75.51,18200.0,48.0226,48.0862,48.0163,48.0417,18200.0
2014-03-19 15:25:00,75.51,75.61,75.5,75.52,16400.0,48.0417,48.1053,48.0354,48.0481,16400.0
2014-03-19 15:30:00,75.54,75.67,75.5,75.67,26200.0,48.0608,48.1435,48.0354,48.1435,26200.0
2014-03-19 15:35:00,75.68,75.76,75.6,75.63,39600.0,48.1499,48.2008,48.099,48.1181,39600.0
2014-03-19 15:40:00,75.62,75.75,75.62,75.73,62100.0,48.1117,48.1944,48.1117,48.1817,62100.0
2014-03-19 15:45:00,75.75,75.76,75.64,75.75,59800.0,48.1944,48.2008,48.1244,48.1944,59800.0
2014-03-19 15:50:00,75.74,75.74,75.64,75.68,83000.0,48.188,48.188,48.1244,48.1499,83000.0
2014-03-19 15:55:00,75.68,75.75,75.68,75.73,120000.0,48.1499,48.1944,48.1499,48.1817,120000.0
2014-03-20 09:30:00,75.51,75.94,75.38,75.72,30600.0,48.0417,48.3153,47.959,48.1753,30600.0
2014-03-20 09:35:00,75.77,75.8,75.52,75.65,17100.0,48.2071,48.2262,48.0481,48.1308,17100.0
2014-03-20 09:40:00,75.63,75.63,75.44,75.53,21000.0,48.1181,48.1181,47.9972,48.0544,21000.0
2014-03-20 09:45:00,75.43,75.53,75.36,75.43,9300.0,47.9908,48.0544,47.9463,47.9908,9300.0
2014-03-20 09:50:00,75.47,75.78,75.47,75.7,13500.0,48.0163,48.2135,48.0163,48.1626,13500.0
2014-03-20 09:55:00,75.72,75.75,75.61,75.63,23700.0,48.1753,48.1944,48.1053,48.1181,23700.0
2014-03-20 10:00:00,75.62,75.67,75.55,75.58,76000.0,48.1117,48.1435,48.0672,48.0862,76000.0
2014-03-20 10:05:00,75.57,75.7,75.54,75.68,48300.0,48.0799,48.1626,48.0608,48.1499,48300.0
2014-03-20 10:10:00,75.69,75.79,75.65,75.67,44600.0,48.1562,48.2199,48.1308,48.1435,44600.0
2014-03-20 10:15:00,75.66,75.89,75.65,75.68,43100.0,48.1371,48.2835,48.1308,48.1499,43100.0
2014-03-20 10:20:00,75.64,75.75,75.64,75.74,12000.0,48.1244,48.1944,48.1244,48.188,12000.0
2014-03-20 10:25:00,75.74,75.75,75.66,75.67,19400.0,48.188,48.1944,48.1371,48.1435,19400.0
2014-03-20 10:30:00,75.69,75.75,75.67,75.7,29200.0,48.1562,48.1944,48.1435,48.1626,29200.0
2014-03-20 10:35:00,75.69,75.72,75.66,75.7,48000.0,48.1562,48.1753,48.1371,48.1626,48000.0
2014-03-20 10:40:00,75.7,75.81,75.66,75.79,77800.0,48.1626,48.2326,48.1371,48.2199,77800.0
2014-03-20 10:45:00,75.8,76.01,75.8,76.0,67000.0,48.2262,48.3598,48.2262,48.3535,67000.0
2014-03-20 10:50:00,76.0,76.04,75.94,75.94,23100.0,48.3535,48.3789,48.3153,48.3153,23100.0
2014-03-20 10:55:00,75.98,75.98,75.7,75.94,35400.0,48.3407,48.3407,48.1626,48.3153,35400.0
2014-03-20 11:00:00,75.93,75.98,75.82,75.88,17300.0,48.3089,48.3407,48.2389,48.2771,17300.0
2014-03-20 11:05:00,75.88,75.88,75.75,75.87,9200.0,48.2771,48.2771,48.1944,48.2708,9200.0
2014-03-20 11:10:00,75.85,75.87,75.7,75.73,55300.0,48.258,48.2708,48.1626,48.1817,55300.0
2014-03-20 11:15:00,75.71,75.72,75.65,75.65,88200.0,48.169,48.1753,48.1308,48.1308,88200.0
2014-03-20 11:20:00,75.66,75.75,75.65,75.75,35500.0,48.1371,48.1944,48.1308,48.1944,35500.0
2014-03-20 11:25:00,75.75,75.83,75.71,75.75,12300.0,48.1944,48.2453,48.169,48.1944,12300.0
2014-03-20 11:30:00,75.75,75.82,75.73,75.79,15900.0,48.1944,48.2389,48.1817,48.2199,15900.0
2014-03-20 11:35:00,75.81,75.81,75.71,75.73,9300.0,48.2326,48.2326,48.169,48.1817,9300.0
2014-03-20 11:40:00,75.73,75.77,75.65,75.76,13000.0,48.1817,48.2071,48.1308,48.2008,13000.0
2014-03-20 11:45:00,75.76,75.84,75.76,75.81,4300.0,48.2008,48.2517,48.2008,48.2326,4300.0
2014-03-20 11:50:00,75.77,75.8,75.72,75.76,5800.0,48.2071,48.2262,48.1753,48.2008,5800.0
2014-03-20 11:55:00,75.77,75.81,75.71,75.74,5600.0,48.2071,48.2326,48.169,48.188,5600.0
2014-03-20 12:00:00,75.81,75.82,75.74,75.76,11000.0,48.2326,48.2389,48.188,48.2008,11000.0
2014-03-20 12:05:00,75.78,75.8,75.7,75.8,6500.0,48.2135,48.2262,48.1626,48.2262,6500.0
2014-03-20 12:10:00,75.8,75.82,75.73,75.81,7400.0,48.2262,48.2389,48.1817,48.2326,7400.0
2014-03-20 12:15:00,75.79,75.98,75.79,75.97,16600.0,48.2199,48.3407,48.2199,48.3344,16600.0
2014-03-20 12:20:00,75.98,75.99,75.94,75.96,19600.0,48.3407,48.3471,48.3153,48.328,19600.0
2014-03-20 12:25:00,75.97,76.0,75.96,75.99,9500.0,48.3344,48.3535,48.328,48.3471,9500.0
2014-03-20 12:30:00,75.98,75.99,75.91,75.92,14800.0,48.3407,48.3471,48.2962,48.3026,14800.0
2014-03-20 12:35:00,75.92,75.93,75.8,75.81,26300.0,48.3026,48.3089,48.2262,48.2326,26300.0
2014-03-20 12:40:00,75.81,75.82,75.73,75.77,10400.0,48.2326,48.2389,48.1817,48.2071,10400.0
2014-03-20 12:45:00,75.78,75.87,75.78,75.81,22800.0,48.2135,48.2708,48.2135,48.2326,22800.0
2014-03-20 12:50:00,75.8,75.8,75.76,75.78,3500.0,48.2262,48.2262,48.2008,48.2135,3500.0
2014-03-20 12:55:00,75.78,75.88,75.78,75.88,4100.0,48.2135,48.2771,48.2135,48.2771,4100.0
2014-03-20 13:00:00,75.9,75.96,75.9,75.95,7800.0,48.2898,48.328,48.2898,48.3217,7800.0
2014-03-20 13:05:00,75.96,76.02,75.96,76.0,4800.0,48.328,48.3662,48.328,48.3535,4800.0
2014-03-20 13:10:00,76.0,76.09,75.96,76.07,6000.0,48.3535,48.4107,48.328,48.398,6000.0
2014-03-20 13:15:00,76.07,76.07,75.99,76.0,2200.0,48.398,48.398,48.3471,48.3535,2200.0
2014-03-20 13:20:00,75.98,76.03,75.98,76.02,9800.0,48.3407,48.3726,48.3407,48.3662,9800.0
2014-03-20 13:25:00,76.03,76.03,75.97,75.99,7300.0,48.3726,48.3726,48.3344,48.3471,7300.0
2014-03-20 13:30:00,75.99,76.07,75.99,76.07,12000.0,48.3471,48.398,48.3471,48.398,12000.0
2014-03-20 13:35:00,76.07,76.15,76.07,76.12,10000.0,48.398,48.4489,48.398,48.4298,10000.0
2014-03-20 13:40:00,76.12,76.12,76.06,76.1,19100.0,48.4298,48.4298,48.3916,48.4171,19100.0
2014-03-20 13:45:00,76.1,76.12,76.06,76.11,8800.0,48.4171,48.4298,48.3916,48.4235,8800.0
2014-03-20 13:50:00,76.09,76.13,76.06,76.09,13900.0,48.4107,48.4362,48.3916,48.4107,13900.0
2014-03-20 13:55:00,76.1,76.2,76.09,76.15,22500.0,48.4171,48.4807,48.4107,48.4489,22500.0
2014-03-20 14:00:00,76.15,76.15,76.05,76.1,33000.0,48.4489,48.4489,48.3853,48.4171,33000.0
2014-03-20 14:05:00,76.11,76.34,76.09,76.33,107700.0,48.4235,48.5698,48.4107,48.5634,107700.0
2014-03-20 14:10:00,76.32,76.36,76.26,76.34,22000.0,48.5571,48.5825,48.5189,48.5698,22000.0
2014-03-20 14:15:00,76.34,76.39,76.31,76.39,17600.0,48.5698,48.6016,48.5507,48.6016,17600.0
2014-03-20 14:20:00,76.4,76.51,76.4,76.5,24300.0,48.608,48.6779,48.608,48.6716,24300.0
2014-03-20 14:25:00,76.5,76.53,76.48,76.5,15500.0,48.6716,48.6907,48.6589,48.6716,15500.0
2014-03-20 14:30:00,76.49,76.53,76.45,76.47,18000.0,48.6652,48.6907,48.6398,48.6525,18000.0
2014-03-20 14:35:00,76.48,76.48,76.45,76.46,7400.0,48.6589,48.6589,48.6398,48.6461,7400.0
2014-03-20 14:40:00,76.46,76.46,76.44,76.46,11100.0,48.6461,48.6461,48.6334,48.6461,11100.0
2014-03-20 14:45:00,76.45,76.57,76.44,76.56,89900.0,48.6398,48.7161,48.6334,48.7098,89900.0
2014-03-20 14:50:00,76.56,76.64,76.54,76.63,19800.0,48.7098,48.7607,48.697,48.7543,19800.0
2014-03-20 14:55:00,76.63,76.71,76.63,76.7,67700.0,48.7543,48.8052,48.7543,48.7988,67700.0
2014-03-20 15:00:00,76.71,76.79,76.7,76.78,43700.0,48.8052,48.8561,48.7988,48.8497,43700.0
2014-03-20 15:05:00,76.78,76.83,76.75,76.76,31600.0,48.8497,48.8815,48.8306,48.837,31600.0
2014-03-20 15:10:00,76.76,76.81,76.74,76.79,21200.0,48.837,48.8688,48.8243,48.8561,21200.0
2014-03-20 15:15:00,76.78,76.9,76.77,76.89,17900.0,48.8497,48.9261,48.8434,48.9197,17900.0
2014-03-20 15:20:00,76.89,76.95,76.85,76.93,28900.0,48.9197,48.9579,48.8943,48.9452,28900.0
2014-03-20 15:25:00,76.92,76.95,76.87,76.87,41900.0,48.9388,48.9579,48.907,48.907,41900.0
2014-03-20 15:30:00,76.89,76.9,76.86,76.89,30500.0,48.9197,48.9261,48.9006,48.9197,30500.0
2014-03-20 15:35:00,76.88,76.94,76.88,76.94,36700.0,48.9133,48.9515,48.9133,48.9515,36700.0
2014-03-20 15:40:00,76.93,76.98,76.93,76.98,65400.0,48.9452,48.977,48.9452,48.977,65400.0
2014-03-20 15:45:00,76.97,77.07,76.95,77.04,74300.0,48.9706,49.0342,48.9579,49.0151,74300.0
2014-03-20 15:50:00,77.03,77.04,76.93,76.94,68100.0,49.0088,49.0151,48.9452,48.9515,68100.0
2014-03-20 15:55:00,76.94,76.97,76.89,76.92,139300.0,48.9515,48.9706,48.9197,48.9388,139300.0
2014-03-21 09:30:00,77.75,77.75,77.0,77.3,496300.0,49.4669,49.4669,48.9897,49.1806,496300.0
2014-03-21 09:35:00,77.29,77.29,77.01,77.13,72100.0,49.1742,49.1742,48.9961,49.0724,72100.0
2014-03-21 09:40:00,77.17,77.44,77.13,77.42,27600.0,49.0979,49.2696,49.0724,49.2569,27600.0
2014-03-21 09:45:00,77.4,77.45,77.26,77.38,30200.0,49.2442,49.276,49.1551,49.2315,30200.0
2014-03-21 09:50:00,77.39,77.5,77.36,77.47,42700.0,49.2378,49.3078,49.2187,49.2887,42700.0
2014-03-21 09:55:00,77.49,77.59,77.43,77.55,45400.0,49.3014,49.3651,49.2633,49.3396,45400.0
2014-03-21 10:00:00,77.56,77.56,77.45,77.54,27100.0,49.346,49.346,49.276,49.3333,27100.0
2014-03-21 10:05:00,77.55,77.57,77.39,77.39,19600.0,49.3396,49.3523,49.2378,49.2378,19600.0
2014-03-21 10:10:00,77.4,77.54,77.35,77.54,27100.0,49.2442,49.3333,49.2124,49.3333,27100.0
2014-03-21 10:15:00,77.54,77.54,77.4,77.4,13200.0,49.3333,49.3333,49.2442,49.2442,13200.0
2014-03-21 10:20:00,77.39,77.45,77.36,77.41,13300.0,49.2378,49.276,49.2187,49.2506,13300.0
2014-03-21 10:25:00,77.42,77.51,77.34,77.49,18400.0,49.2569,49.3142,49.206,49.3014,18400.0
2014-03-21 10:30:00,77.48,77.56,77.41,77.53,18300.0,49.2951,49.346,49.2506,49.3269,18300.0
2014-03-21 10:35:00,77.53,77.54,77.47,77.5,14700.0,49.3269,49.3333,49.2887,49.3078,14700.0
2014-03-21 10:40:00,77.5,77.51,77.43,77.46,9200.0,49.3078,49.3142,49.2633,49.2824,9200.0
2014-03-21 10:45:00,77.47,77.51,77.45,77.47,11400.0,49.2887,49.3142,49.276,49.2887,11400.0
2014-03-21 10:50:00,77.44,77.48,77.4,77.48,12700.0,49.2696,49.2951,49.2442,49.2951,12700.0
2014-03-21 10:55:00,77.48,77.52,77.48,77.5,11600.0,49.2951,49.3205,49.2951,49.3078,11600.0
2014-03-21 11:00:00,77.5,77.56,77.44,77.45,15900.0,49.3078,49.346,49.2696,49.276,15900.0
2014-03-21 11:05:00,77.45,77.46,77.37,77.39,14500.0,49.276,49.2824,49.2251,49.2378,14500.0
2014-03-21 11:10:00,77.4,77.45,77.4,77.42,7500.0,49.2442,49.276,49.2442,49.2569,7500.0
2014-03-21 11:15:00,77.43,77.51,77.43,77.5,11500.0,49.2633,49.3142,49.2633,49.3078,11500.0
2014-03-21 11:20:00,77.51,77.53,77.49,77.49,15900.0,49.3142,49.3269,49.3014,49.3014,15900.0
2014-03-21 11:25:00,77.5,77.51,77.48,77.48,7600.0,49.3078,49.3142,49.2951,49.2951,7600.0
2014-03-21 11:30:00,77.49,77.52,77.49,77.5,9500.0,49.3014,49.3205,49.3014,49.3078,9500.0
2014-03-21 11:35:00,77.51,77.51,77.42,77.45,7100.0,49.3142,49.3142,49.2569,49.276,7100.0
2014-03-21 11:40:00,77.47,77.52,77.46,77.5,10000.0,49.2887,49.3205,49.2824,49.3078,10000.0
2014-03-21 11:45:00,77.48,77.51,77.46,77.48,13000.0,49.2951,49.3142,49.2824,49.2951,13000.0
2014-03-21 11:50:00,77.48,77.52,77.48,77.52,9900.0,49.2951,49.3205,49.2951,49.3205,9900.0
2014-03-21 11:55:00,77.52,77.52,77.49,77.5,10400.0,49.3205,49.3205,49.3014,49.3078,10400.0
2014-03-21 12:00:00,77.49,77.51,77.46,77.47,15600.0,49.3014,49.3142,49.2824,49.2887,15600.0
2014-03-21 12:05:00,77.47,77.52,77.46,77.5,22400.0,49.2887,49.3205,49.2824,49.3078,22400.0
2014-03-21 12:10:00,77.51,77.51,77.4,77.4,19300.0,49.3142,49.3142,49.2442,49.2442,19300.0
2014-03-21 12:15:00,77.4,77.45,77.37,77.41,37900.0,49.2442,49.276,49.2251,49.2506,37900.0
2014-03-21 12:20:00,77.43,77.52,77.42,77.47,20500.0,49.2633,49.3205,49.2569,49.2887,20500.0
2014-03-21 12:25:00,77.47,77.53,77.4,77.48,30900.0,49.2887,49.3269,49.2442,49.2951,30900.0
2014-03-21 12:30:00,77.47,77.51,77.42,77.5,63800.0,49.2887,49.3142,49.2569,49.3078,63800.0
2014-03-21 12:35:00,77.5,77.52,77.47,77.51,7900.0,49.3078,49.3205,49.2887,49.3142,7900.0
2014-03-21 12:40:00,77.52,77.53,77.48,77.5,15900.0,49.3205,49.3269,49.2951,49.3078,15900.0
2014-03-21 12:45:00,77.5,77.65,77.49,77.63,26800.0,49.3078,49.4032,49.3014,49.3905,26800.0
2014-03-21 12:50:00,77.63,77.66,77.61,77.65,13300.0,49.3905,49.4096,49.3778,49.4032,13300.0
2014-03-21 12:55:00,77.65,77.66,77.59,77.59,6700.0,49.4032,49.4096,49.3651,49.3651,6700.0
2014-03-21 13:00:00,77.58,77.63,77.54,77.63,5100.0,49.3587,49.3905,49.3333,49.3905,5100.0
2014-03-21 13:05:00,77.62,77.66,77.58,77.58,15400.0,49.3842,49.4096,49.3587,49.3587,15400.0
2014-03-21 13:10:00,77.57,77.57,77.49,77.57,10900.0,49.3523,49.3523,49.3014,49.3523,10900.0
2014-03-21 13:15:00,77.56,77.56,77.5,77.53,17900.0,49.346,49.346,49.3078,49.3269,17900.0
2014-03-21 13:20:00,77.52,77.54,77.46,77.46,20600.0,49.3205,49.3333,49.2824,49.2824,20600.0
2014-03-21 13:25:00,77.46,77.51,77.43,77.5,32800.0,49.2824,49.3142,49.2633,49.3078,32800.0
2014-03-21 13:30:00,77.5,77.55,77.48,77.53,24000.0,49.3078,49.3396,49.2951,49.3269,24000.0
2014-03-21 13:35:00,77.52,77.53,77.5,77.51,12200.0,49.3205,49.3269,49.3078,49.3142,12200.0
2014-03-21 13:40:00,77.52,77.54,77.48,77.48,17000.0,49.3205,49.3333,49.2951,49.2951,17000.0
2014-03-21 13:45:00,77.49,77.53,77.47,77.49,15200.0,49.3014,49.3269,49.2887,49.3014,15200.0
2014-03-21 13:50:00,77.49,77.53,77.47,77.5,21400.0,49.3014,49.3269,49.2887,49.3078,21400.0
2014-03-21 13:55:00,77.5,77.51,77.29,77.33,30300.0,49.3078,49.3142,49.1742,49.1997,30300.0
2014-03-21 14:00:00,77.31,77.34,77.24,77.26,14100.0,49.1869,49.206,49.1424,49.1551,14100.0
2014-03-21 14:05:00,77.25,77.35,77.25,77.34,12000.0,49.1488,49.2124,49.1488,49.206,12000.0
2014-03-21 14:10:00,77.33,77.33,77.21,77.21,21300.0,49.1997,49.1997,49.1233,49.1233,21300.0
2014-03-21 14:15:00,77.2,77.28,77.16,77.2,25800.0,49.1169,49.1678,49.0915,49.1169,25800.0
2014-03-21 14:20:00,77.18,77.33,77.17,77.33,19900.0,49.1042,49.1997,49.0979,49.1997,19900.0
2014-03-21 14:25:00,77.33,77.33,77.25,77.25,17400.0,49.1997,49.1997,49.1488,49.1488,17400.0
2014-03-21 14:30:00,77.25,77.26,77.16,77.16,45100.0,49.1488,49.1551,49.0915,49.0915,45100.0
2014-03-21 14:35:00,77.15,77.31,77.14,77.31,24800.0,49.0851,49.1869,49.0788,49.1869,24800.0
2014-03-21 14:40:00,77.31,77.36,77.3,77.36,13300.0,49.1869,49.2187,49.1806,49.2187,13300.0
2014-03-21 14:45:00,77.37,77.4,77.34,77.37,17200.0,49.2251,49.2442,49.206,49.2251,17200.0
2014-03-21 14:50:00,77.37,77.46,77.36,77.44,36000.0,49.2251,49.2824,49.2187,49.2696,36000.0
2014-03-21 14:55:00,77.44,77.44,77.37,77.4,20700.0,49.2696,49.2696,49.2251,49.2442,20700.0
2014-03-21 15:00:00,77.41,77.41,77.34,77.38,41100.0,49.2506,49.2506,49.206,49.2315,41100.0
2014-03-21 15:05:00,77.38,77.5,77.37,77.46,18300.0,49.2315,49.3078,49.2251,49.2824,18300.0
2014-03-21 15:10:00,77.46,77.5,77.4,77.42,23300.0,49.2824,49.3078,49.2442,49.2569,23300.0
2014-03-21 15:15:00,77.42,77.45,77.4,77.43,28800.0,49.2569,49.276,49.2442,49.2633,28800.0
2014-03-21 15:20:00,77.43,77.5,77.38,77.49,21500.0,49.2633,49.3078,49.2315,49.3014,21500.0
2014-03-21 15:25:00,77.49,77.52,77.44,77.51,33200.0,49.3014,49.3205,49.2696,49.3142,33200.0
2014-03-21 15:30:00,77.51,77.51,77.42,77.46,18700.0,49.3142,49.3142,49.2569,49.2824,18700.0
2014-03-21 15:35:00,77.46,77.49,77.44,77.46,29300.0,49.2824,49.3014,49.2696,49.2824,29300.0
2014-03-21 15:40:00,77.45,77.51,77.41,77.5,49800.0,49.276,49.3142,49.2506,49.3078,49800.0
2014-03-21 15:45:00,77.5,77.52,77.45,77.49,57200.0,49.3078,49.3205,49.276,49.3014,57200.0
2014-03-21 15:50:00,77.5,77.51,77.46,77.48,67400.0,49.3078,49.3142,49.2824,49.2951,67400.0
2014-03-21 15:55:00,77.48,77.49,77.44,77.46,132400.0,49.2951,49.3014,49.2696,49.2824,132400.0
2014-03-24 09:30:00,77.66,77.67,77.51,77.54,25300.0,49.4096,49.416,49.3142,49.3333,25300.0
2014-03-24 09:35:00,77.54,77.54,77.34,77.39,15900.0,49.3333,49.3333,49.206,49.2378,15900.0
2014-03-24 09:40:00,77.42,77.46,77.26,77.36,27100.0,49.2569,49.2824,49.1551,49.2187,27100.0
2014-03-24 09:45:00,77.35,77.4,77.32,77.39,10400.0,49.2124,49.2442,49.1933,49.2378,10400.0
2014-03-24 09:50:00,77.38,77.65,77.33,77.65,9500.0,49.2315,49.4032,49.1997,49.4032,9500.0
2014-03-24 09:55:00,77.61,77.64,77.6,77.63,15100.0,49.3778,49.3969,49.3714,49.3905,15100.0
2014-03-24 10:00:00,77.6,77.63,77.35,77.35,11500.0,49.3714,49.3905,49.2124,49.2124,11500.0
2014-03-24 10:05:00,77.28,77.29,77.06,77.09,23200.0,49.1678,49.1742,49.0279,49.047,23200.0
2014-03-24 10:10:00,77.05,77.06,76.86,76.86,12300.0,49.0215,49.0279,48.9006,48.9006,12300.0
2014-03-24 10:15:00,76.83,77.08,76.83,77.08,13400.0,48.8815,49.0406,48.8815,49.0406,13400.0
2014-03-24 10:20:00,77.05,77.11,76.97,77.11,9900.0,49.0215,49.0597,48.9706,49.0597,9900.0
2014-03-24 10:25:00,77.14,77.15,77.01,77.04,23700.0,49.0788,49.0851,48.9961,49.0151,23700.0
2014-03-24 10:30:00,77.05,77.13,76.99,77.05,22000.0,49.0215,49.0724,48.9833,49.0215,22000.0
2014-03-24 10:35:00,77.03,77.16,77.03,77.15,13300.0,49.0088,49.0915,49.0088,49.0851,13300.0
2014-03-24 10:40:00,77.17,77.27,77.16,77.22,9100.0,49.0979,49.1615,49.0915,49.1297,9100.0
2014-03-24 10:45:00,77.23,77.32,77.2,77.2,25900.0,49.136,49.1933,49.1169,49.1169,25900.0
2014-03-24 10:50:00,77.19,77.24,77.14,77.24,18100.0,49.1106,49.1424,49.0788,49.1424,18100.0
2014-03-24 10:55:00,77.26,77.46,77.22,77.44,28600.0,49.1551,49.2824,49.1297,49.2696,28600.0
2014-03-24 11:00:00,77.42,77.42,77.2,77.24,18300.0,49.2569,49.2569,49.1169,49.1424,18300.0
2014-03-24 11:05:00,77.25,77.25,77.14,77.19,27700.0,49.1488,49.1488,49.0788,49.1106,27700.0
2014-03-24 11:10:00,77.17,77.3,77.12,77.3,20300.0,49.0979,49.1806,49.066,49.1806,20300.0
2014-03-24 11:15:00,77.3,77.32,77.25,77.25,14300.0,49.1806,49.1933,49.1488,49.1488,14300.0
2014-03-24 11:20:00,77.25,77.27,77.19,77.22,25600.0,49.1488,49.1615,49.1106,49.1297,25600.0
2014-03-24 11:25:00,77.23,77.3,77.23,77.27,10700.0,49.136,49.1806,49.136,49.1615,10700.0
2014-03-24 11:30:00,77.28,77.34,77.21,77.31,10600.0,49.1678,49.206,49.1233,49.1869,10600.0
2014-03-24 11:35:00,77.35,77.35,77.24,77.26,14800.0,49.2124,49.2124,49.1424,49.1551,14800.0
2014-03-24 11:40:00,77.26,77.28,77.18,77.25,39900.0,49.1551,49.1678,49.1042,49.1488,39900.0
2014-03-24 11:45:00,77.27,77.32,77.25,77.28,15700.0,49.1615,49.1933,49.1488,49.1678,15700.0
2014-03-24 11:50:00,77.26,77.29,77.23,77.26,17400.0,49.1551,49.1742,49.136,49.1551,17400.0
2014-03-24 11:55:00,77.26,77.27,77.21,77.23,27700.0,49.1551,49.1615,49.1233,49.136,27700.0
2014-03-24 12:00:00,77.2,77.23,77.18,77.22,34800.0,49.1169,49.136,49.1042,49.1297,34800.0
2014-03-24 12:05:00,77.22,77.22,77.16,77.19,24700.0,49.1297,49.1297,49.0915,49.1106,24700.0
2014-03-24 12:10:00,77.19,77.2,77.07,77.17,17800.0,49.1106,49.1169,49.0342,49.0979,17800.0
2014-03-24 12:15:00,77.18,77.21,77.13,77.15,12800.0,49.1042,49.1233,49.0724,49.0851,12800.0
2014-03-24 12:20:00,77.17,77.21,77.12,77.21,8500.0,49.0979,49.1233,49.066,49.1233,8500.0
2014-03-24 12:25:00,77.21,77.21,77.09,77.12,6500.0,49.1233,49.1233,49.047,49.066,6500.0
2014-03-24 12:30:00,77.14,77.15,77.06,77.09,10800.0,49.0788,49.0851,49.0279,49.047,10800.0
2014-03-24 12:35:00,77.08,77.11,77.03,77.07,12200.0,49.0406,49.0597,49.0088,49.0342,12200.0
2014-03-24 12:40:00,77.08,77.08,76.99,77.01,16600.0,49.0406,49.0406,48.9833,48.9961,16600.0
2014-03-24 12:45:00,76.99,77.02,76.91,76.91,30700.0,48.9833,49.0024,48.9324,48.9324,30700.0
2014-03-24 12:50:00,76.91,76.95,76.88,76.9,9700.0,48.9324,48.9579,48.9133,48.9261,9700.0
2014-03-24 12:55:00,76.89,76.92,76.87,76.9,3900.0,48.9197,48.9388,48.907,48.9261,3900.0
2014-03-24 13:00:00,76.91,77.01,76.9,77.01,4200.0,48.9324,48.9961,48.9261,48.9961,4200.0
2014-03-24 13:05:00,76.98,76.98,76.9,76.91,3700.0,48.977,48.977,48.9261,48.9324,3700.0
2014-03-24 13:10:00,76.9,76.91,76.89,76.9,3000.0,48.9261,48.9324,48.9197,48.9261,3000.0
2014-03-24 13:15:00,76.89,76.89,76.82,76.88,7600.0,48.9197,48.9197,48.8752,48.9133,7600.0
2014-03-24 13:20:00,76.88,76.89,76.81,76.81,6900.0,48.9133,48.9197,48.8688,48.8688,6900.0
2014-03-24 13:25:00,76.81,76.93,76.8,76.93,6300.0,48.8688,48.9452,48.8625,48.9452,6300.0
2014-03-24 13:30:00,76.95,77.03,76.95,77.03,4200.0,48.9579,49.0088,48.9579,49.0088,4200.0
2014-03-24 13:35:00,77.03,77.08,77.0,77.05,6000.0,49.0088,49.0406,48.9897,49.0215,6000.0
2014-03-24 13:40:00,77.05,77.13,77.05,77.13,2500.0,49.0215,49.0724,49.0215,49.0724,2500.0
2014-03-24 13:45:00,77.14,77.14,77.04,77.06,6900.0,49.0788,49.0788,49.0151,49.0279,6900.0
2014-03-24 13:50:00,77.09,77.11,77.04,77.06,33000.0,49.047,49.0597,49.0151,49.0279,33000.0
2014-03-24 13:55:00,77.07,77.08,77.0,77.03,10300.0,49.0342,49.0406,48.9897,49.0088,10300.0
2014-03-24 14:00:00,77.05,77.09,77.05,77.07,5900.0,49.0215,49.047,49.0215,49.0342,5900.0
2014-03-24 14:05:00,77.06,77.08,77.0,77.0,6200.0,49.0279,49.0406,48.9897,48.9897,6200.0
2014-03-24 14:10:00,77.0,77.05,76.98,77.04,4700.0,48.9897,49.0215,48.977,49.0151,4700.0
2014-03-24 14:15:00,77.05,77.06,76.95,76.95,4800.0,49.0215,49.0279,48.9579,48.9579,4800.0
2014-03-24 14:20:00,76.94,77.03,76.94,76.98,8800.0,48.9515,49.0088,48.9515,48.977,8800.0
2014-03-24 14:25:00,77.0,77.1,76.99,77.07,7500.0,48.9897,49.0533,48.9833,49.0342,7500.0
2014-03-24 14:30:00,77.07,77.07,76.97,76.98,4900.0,49.0342,49.0342,48.9706,48.977,4900.0
2014-03-24 14:35:00,76.97,77.0,76.97,76.98,4900.0,48.9706,48.9897,48.9706,48.977,4900.0
2014-03-24 14:40:00,76.97,77.11,76.96,77.1,21000.0,48.9706,49.0597,48.9642,49.0533,21000.0
2014-03-24 14:45:00,77.1,77.2,77.1,77.17,36900.0,49.0533,49.1169,49.0533,49.0979,36900.0
2014-03-24 14:50:00,77.14,77.24,77.13,77.16,13500.0,49.0788,49.1424,49.0724,49.0915,13500.0
2014-03-24 14:55:00,77.17,77.2,77.14,77.18,37800.0,49.0979,49.1169,49.0788,49.1042,37800.0
2014-03-24 15:00:00,77.18,77.19,77.06,77.08,49000.0,49.1042,49.1106,49.0279,49.0406,49000.0
2014-03-24 15:05:00,77.08,77.09,76.96,77.03,16000.0,49.0406,49.047,48.9642,49.0088,16000.0
2014-03-24 15:10:00,77.03,77.03,76.93,76.95,9800.0,49.0088,49.0088,48.9452,48.9579,9800.0
2014-03-24 15:15:00,76.94,77.02,76.92,77.0,22800.0,48.9515,49.0024,48.9388,48.9897,22800.0
2014-03-24 15:20:00,77.0,77.08,76.99,77.08,22500.0,48.9897,49.0406,48.9833,49.0406,22500.0
2014-03-24 15:25:00,77.07,77.23,77.06,77.22,17900.0,49.0342,49.136,49.0279,49.1297,17900.0
2014-03-24 15:30:00,77.23,77.31,77.23,77.29,15400.0,49.136,49.1869,49.136,49.1742,15400.0
2014-03-24 15:35:00,77.29,77.29,77.21,77.21,11400.0,49.1742,49.1742,49.1233,49.1233,11400.0
2014-03-24 15:40:00,77.21,77.22,77.15,77.22,18400.0,49.1233,49.1297,49.0851,49.1297,18400.0
2014-03-24 15:45:00,77.21,77.21,77.13,77.14,30000.0,49.1233,49.1233,49.0724,49.0788,30000.0
2014-03-24 15:50:00,77.14,77.14,77.05,77.09,27800.0,49.0788,49.0788,49.0215,49.047,27800.0
2014-03-24 15:55:00,77.09,77.1,77.0,77.04,70000.0,49.047,49.0533,48.9897,49.0151,70000.0
2014-03-25 09:30:00,77.37,77.41,76.79,77.33,11700.0,49.2251,49.2506,48.8561,49.1997,11700.0
2014-03-25 09:35:00,77.12,77.39,77.08,77.17,8800.0,49.066,49.2378,49.0406,49.0979,8800.0
2014-03-25 09:40:00,77.18,77.18,76.91,77.09,9700.0,49.1042,49.1042,48.9324,49.047,9700.0
2014-03-25 09:45:00,77.08,77.14,77.04,77.05,7100.0,49.0406,49.0788,49.0151,49.0215,7100.0
2014-03-25 09:50:00,77.05,77.05,76.95,76.96,6800.0,49.0215,49.0215,48.9579,48.9642,6800.0
2014-03-25 09:55:00,76.96,76.98,76.89,76.92,4400.0,48.9642,48.977,48.9197,48.9388,4400.0
2014-03-25 10:00:00,76.94,77.09,76.86,76.93,4400.0,48.9515,49.047,48.9006,48.9452,4400.0
2014-03-25 10:05:00,76.89,76.98,76.84,76.98,9200.0,48.9197,48.977,48.8879,48.977,9200.0
2014-03-25 10:10:00,76.98,77.02,76.91,76.99,8400.0,48.977,49.0024,48.9324,48.9833,8400.0
2014-03-25 10:15:00,76.98,77.04,76.92,76.94,7700.0,48.977,49.0151,48.9388,48.9515,7700.0
2014-03-25 10:20:00,76.94,76.94,76.85,76.85,5900.0,48.9515,48.9515,48.8943,48.8943,5900.0
2014-03-25 10:25:00,76.86,76.88,76.81,76.84,2200.0,48.9006,48.9133,48.8688,48.8879,2200.0
2014-03-25 10:30:00,76.85,76.87,76.77,76.85,7100.0,48.8943,48.907,48.8434,48.8943,7100.0
2014-03-25 10:35:00,76.83,76.84,76.75,76.8,5600.0,48.8815,48.8879,48.8306,48.8625,5600.0
2014-03-25 10:40:00,76.78,76.79,76.71,76.71,29200.0,48.8497,48.8561,48.8052,48.8052,29200.0
2014-03-25 10:45:00,76.7,76.7,76.54,76.54,3600.0,48.7988,48.7988,48.697,48.697,3600.0
2014-03-25 10:50:00,76.56,76.65,76.55,76.61,6900.0,48.7098,48.767,48.7034,48.7416,6900.0
2014-03-25 10:55:00,76.61,76.62,76.57,76.6,4800.0,48.7416,48.7479,48.7161,48.7352,4800.0
2014-03-25 11:00:00,76.54,76.69,76.53,76.69,3400.0,48.697,48.7925,48.6907,48.7925,3400.0
2014-03-25 11:05:00,76.67,76.67,76.62,76.62,5800.0,48.7797,48.7797,48.7479,48.7479,5800.0
2014-03-25 11:10:00,76.61,76.64,76.57,76.62,5700.0,48.7416,48.7607,48.7161,48.7479,5700.0
2014-03-25 11:15:00,76.61,76.64,76.57,76.62,6500.0,48.7416,48.7607,48.7161,48.7479,6500.0
2014-03-25 11:20:00,76.62,76.65,76.59,76.62,9700.0,48.7479,48.767,48.7288,48.7479,9700.0
2014-03-25 11:25:00,76.63,76.65,76.57,76.65,16900.0,48.7543,48.767,48.7161,48.767,16900.0
2014-03-25 11:30:00,76.65,76.67,76.62,76.65,12400.0,48.767,48.7797,48.7479,48.767,12400.0
2014-03-25 11:35:00,76.65,76.68,76.57,76.67,15200.0,48.767,48.7861,48.7161,48.7797,15200.0
2014-03-25 11:40:00,76.65,76.71,76.64,76.67,7700.0,48.767,48.8052,48.7607,48.7797,7700.0
2014-03-25 11:45:00,76.67,76.68,76.62,76.66,5700.0,48.7797,48.7861,48.7479,48.7734,5700.0
2014-03-25 11:50:00,76.67,76.68,76.54,76.54,4900.0,48.7797,48.7861,48.697,48.697,4900.0
2014-03-25 11:55:00,76.54,76.63,76.52,76.63,12700.0,48.697,48.7543,48.6843,48.7543,12700.0
2014-03-25 12:00:00,76.63,76.63,76.58,76.63,10400.0,48.7543,48.7543,48.7225,48.7543,10400.0
2014-03-25 12:05:00,76.63,76.7,76.61,76.7,6500.0,48.7543,48.7988,48.7416,48.7988,6500.0
2014-03-25 12:10:00,76.7,76.74,76.69,76.73,7400.0,48.7988,48.8243,48.7925,48.8179,7400.0
2014-03-25 12:15:00,76.73,76.73,76.66,76.67,11300.0,48.8179,48.8179,48.7734,48.7797,11300.0
2014-03-25 12:20:00,76.66,76.66,76.56,76.57,7700.0,48.7734,48.7734,48.7098,48.7161,7700.0
2014-03-25 12:25:00,76.56,76.56,76.45,76.53,22300.0,48.7098,48.7098,48.6398,48.6907,22300.0
2014-03-25 12:30:00,76.54,76.69,76.53,76.67,13700.0,48.697,48.7925,48.6907,48.7797,13700.0
2014-03-25 12:35:00,76.68,76.88,76.68,76.84,26700.0,48.7861,48.9133,48.7861,48.8879,26700.0
2014-03-25 12:40:00,76.87,76.87,76.8,76.81,7200.0,48.907,48.907,48.8625,48.8688,7200.0
2014-03-25 12:45:00,76.81,76.85,76.75,76.83,12200.0,48.8688,48.8943,48.8306,48.8815,12200.0
2014-03-25 12:50:00,76.83,76.86,76.82,76.83,9900.0,48.8815,48.9006,48.8752,48.8815,9900.0
2014-03-25 12:55:00,76.84,76.84,76.8,76.8,7300.0,48.8879,48.8879,48.8625,48.8625,7300.0
2014-03-25 13:00:00,76.8,76.84,76.78,76.83,10300.0,48.8625,48.8879,48.8497,48.8815,10300.0
2014-03-25 13:05:00,76.84,76.89,76.81,76.89,9300.0,48.8879,48.9197,48.8688,48.9197,9300.0
2014-03-25 13:10:00,76.91,76.91,76.87,76.88,6800.0,48.9324,48.9324,48.907,48.9133,6800.0
2014-03-25 13:15:00,76.88,76.93,76.87,76.9,7600.0,48.9133,48.9452,48.907,48.9261,7600.0
2014-03-25 13:20:00,76.9,77.03,76.9,77.02,5700.0,48.9261,49.0088,48.9261,49.0024,5700.0
2014-03-25 13:25:00,77.02,77.05,77.02,77.03,2600.0,49.0024,49.0215,49.0024,49.0088,2600.0
2014-03-25 13:30:00,77.04,77.13,77.03,77.03,3700.0,49.0151,49.0724,49.0088,49.0088,3700.0
2014-03-25 13:35:00,77.05,77.05,76.94,76.98,8300.0,49.0215,49.0215,48.9515,48.977,8300.0
2014-03-25 13:40:00,76.98,77.03,76.95,77.03,3500.0,48.977,49.0088,48.9579,49.0088,3500.0
2014-03-25 13:45:00,77.03,77.07,76.97,76.98,9300.0,49.0088,49.0342,48.9706,48.977,9300.0
2014-03-25 13:50:00,76.97,76.99,76.95,76.97,6600.0,48.9706,48.9833,48.9579,48.9706,6600.0
2014-03-25 13:55:00,76.97,77.0,76.95,76.99,5800.0,48.9706,48.9897,48.9579,48.9833,5800.0
2014-03-25 14:00:00,77.0,77.06,76.98,77.06,4800.0,48.9897,49.0279,48.977,49.0279,4800.0
2014-03-25 14:05:00,77.05,77.09,77.02,77.08,5200.0,49.0215,49.047,49.0024,49.0406,5200.0
2014-03-25 14:10:00,77.08,77.18,77.0,77.0,60200.0,49.0406,49.1042,48.9897,48.9897,60200.0
2014-03-25 14:15:00,77.0,77.01,76.81,76.83,14100.0,48.9897,48.9961,48.8688,48.8815,14100.0
2014-03-25 14:20:00,76.81,76.81,76.73,76.74,63400.0,48.8688,48.8688,48.8179,48.8243,63400.0
2014-03-25 14:25:00,76.74,76.74,76.59,76.59,18900.0,48.8243,48.8243,48.7288,48.7288,18900.0
2014-03-25 14:30:00,76.61,76.62,76.53,76.53,26100.0,48.7416,48.7479,48.6907,48.6907,26100.0
2014-03-25 14:35:00,76.53,76.55,76.38,76.45,175700.0,48.6907,48.7034,48.5952,48.6398,175700.0
2014-03-25 14:40:00,76.44,76.45,76.33,76.37,64400.0,48.6334,48.6398,48.5634,48.5889,64400.0
2014-03-25 14:45:00,76.37,76.75,76.37,76.7,65700.0,48.5889,48.8306,48.5889,48.7988,65700.0
2014-03-25 14:50:00,76.68,76.68,76.58,76.58,7400.0,48.7861,48.7861,48.7225,48.7225,7400.0
2014-03-25 14:55:00,76.6,76.6,76.55,76.55,6200.0,48.7352,48.7352,48.7034,48.7034,6200.0
2014-03-25 15:00:00,76.56,76.64,76.55,76.62,8400.0,48.7098,48.7607,48.7034,48.7479,8400.0
2014-03-25 15:05:00,76.62,76.69,76.61,76.69,5000.0,48.7479,48.7925,48.7416,48.7925,5000.0
2014-03-25 15:10:00,76.7,76.75,76.7,76.75,5500.0,48.7988,48.8306,48.7988,48.8306,5500.0
2014-03-25 15:15:00,76.75,76.82,76.75,76.81,7100.0,48.8306,48.8752,48.8306,48.8688,7100.0
2014-03-25 15:20:00,76.81,76.84,76.67,76.7,15200.0,48.8688,48.8879,48.7797,48.7988,15200.0
2014-03-25 15:25:00,76.69,76.71,76.58,76.6,16000.0,48.7925,48.8052,48.7225,48.7352,16000.0
2014-03-25 15:30:00,76.62,76.68,76.53,76.53,40500.0,48.7479,48.7861,48.6907,48.6907,40500.0
2014-03-25 15:35:00,76.52,76.58,76.5,76.5,88100.0,48.6843,48.7225,48.6716,48.6716,88100.0
2014-03-25 15:40:00,76.52,76.62,76.52,76.57,15700.0,48.6843,48.7479,48.6843,48.7161,15700.0
2014-03-25 15:45:00,76.58,76.59,76.5,76.5,28000.0,48.7225,48.7288,48.6716,48.6716,28000.0
2014-03-25 15:50:00,76.51,76.59,76.37,76.57,91100.0,48.6779,48.7288,48.5889,48.7161,91100.0
2014-03-25 15:55:00,76.58,76.58,76.5,76.53,97400.0,48.7225,48.7225,48.6716,48.6907,97400.0
2014-03-26 09:30:00,76.88,76.88,76.48,76.52,26500.0,48.9133,48.9133,48.6589,48.6843,26500.0
2014-03-26 09:35:00,76.53,76.68,76.49,76.68,10100.0,48.6907,48.7861,48.6652,48.7861,10100.0
2014-03-26 09:40:00,76.62,76.73,76.58,76.61,10900.0,48.7479,48.8179,48.7225,48.7416,10900.0
2014-03-26 09:45:00,76.61,76.61,76.19,76.4,16100.0,48.7416,48.7416,48.4744,48.608,16100.0
2014-03-26 09:50:00,76.35,76.43,76.23,76.3,14300.0,48.5761,48.627,48.4998,48.5443,14300.0
2014-03-26 09:55:00,76.32,76.35,76.25,76.28,16000.0,48.5571,48.5761,48.5125,48.5316,16000.0
2014-03-26 10:00:00,76.24,76.29,76.2,76.23,10800.0,48.5062,48.538,48.4807,48.4998,10800.0
2014-03-26 10:05:00,76.17,76.22,76.16,76.2,9200.0,48.4616,48.4934,48.4553,48.4807,9200.0
2014-03-26 10:10:00,76.16,76.34,76.15,76.34,4600.0,48.4553,48.5698,48.4489,48.5698,4600.0
2014-03-26 10:15:00,76.35,76.37,76.2,76.22,14400.0,48.5761,48.5889,48.4807,48.4934,14400.0
2014-03-26 10:20:00,76.22,76.27,76.2,76.2,35500.0,48.4934,48.5252,48.4807,48.4807,35500.0
2014-03-26 10:25:00,76.17,76.3,76.17,76.25,4500.0,48.4616,48.5443,48.4616,48.5125,4500.0
2014-03-26 10:30:00,76.25,76.32,76.2,76.32,6500.0,48.5125,48.5571,48.4807,48.5571,6500.0
2014-03-26 10:35:00,76.29,76.41,76.28,76.37,7400.0,48.538,48.6143,48.5316,48.5889,7400.0
2014-03-26 10:40:00,76.38,76.38,76.28,76.28,5200.0,48.5952,48.5952,48.5316,48.5316,5200.0
2014-03-26 10:45:00,76.24,76.32,76.22,76.25,7500.0,48.5062,48.5571,48.4934,48.5125,7500.0
2014-03-26 10:50:00,76.29,76.42,76.24,76.27,12400.0,48.538,48.6207,48.5062,48.5252,12400.0
2014-03-26 10:55:00,76.29,76.3,76.26,76.28,14700.0,48.538,48.5443,48.5189,48.5316,14700.0
2014-03-26 11:00:00,76.26,76.28,76.23,76.24,22600.0,48.5189,48.5316,48.4998,48.5062,22600.0
2014-03-26 11:05:00,76.25,76.25,76.17,76.17,7000.0,48.5125,48.5125,48.4616,48.4616,7000.0
2014-03-26 11:10:00,76.16,76.17,76.1,76.12,8600.0,48.4553,48.4616,48.4171,48.4298,8600.0
2014-03-26 11:15:00,76.12,76.12,76.07,76.09,4400.0,48.4298,48.4298,48.398,48.4107,4400.0
2014-03-26 11:20:00,76.11,76.14,76.09,76.09,7400.0,48.4235,48.4425,48.4107,48.4107,7400.0
2014-03-26 11:25:00,76.09,76.14,76.07,76.1,9400.0,48.4107,48.4425,48.398,48.4171,9400.0
2014-03-26 11:30:00,76.08,76.1,76.04,76.04,4700.0,48.4044,48.4171,48.3789,48.3789,4700.0
2014-03-26 11:35:00,76.06,76.12,76.06,76.11,8900.0,48.3916,48.4298,48.3916,48.4235,8900.0
2014-03-26 11:40:00,76.1,76.1,76.02,76.03,13300.0,48.4171,48.4171,48.3662,48.3726,13300.0
2014-03-26 11:45:00,76.04,76.04,75.98,75.99,3400.0,48.3789,48.3789,48.3407,48.3471,3400.0
2014-03-26 11:50:00,75.99,76.04,75.99,75.99,6000.0,48.3471,48.3789,48.3471,48.3471,6000.0
2014-03-26 11:55:00,75.98,76.09,75.95,76.09,7000.0,48.3407,48.4107,48.3217,48.4107,7000.0
2014-03-26 12:00:00,76.12,76.12,75.99,76.0,9000.0,48.4298,48.4298,48.3471,48.3535,9000.0
2014-03-26 12:05:00,75.98,76.0,75.93,75.99,5900.0,48.3407,48.3535,48.3089,48.3471,5900.0
2014-03-26 12:10:00,76.0,76.01,75.95,75.96,4700.0,48.3535,48.3598,48.3217,48.328,4700.0
2014-03-26 12:15:00,75.95,75.95,75.87,75.87,6400.0,48.3217,48.3217,48.2708,48.2708,6400.0
2014-03-26 12:20:00,75.87,75.9,75.81,75.82,10600.0,48.2708,48.2898,48.2326,48.2389,10600.0
2014-03-26 12:25:00,75.84,75.84,75.75,75.83,11900.0,48.2517,48.2517,48.1944,48.2453,11900.0
2014-03-26 12:30:00,75.85,75.85,75.76,75.84,11200.0,48.258,48.258,48.2008,48.2517,11200.0
2014-03-26 12:35:00,75.82,75.87,75.82,75.83,10200.0,48.2389,48.2708,48.2389,48.2453,10200.0
2014-03-26 12:40:00,75.82,75.87,75.81,75.86,5600.0,48.2389,48.2708,48.2326,48.2644,5600.0
2014-03-26 12:45:00,75.85,75.89,75.81,75.89,6500.0,48.258,48.2835,48.2326,48.2835,6500.0
2014-03-26 12:50:00,75.89,75.89,75.75,75.86,22800.0,48.2835,48.2835,48.1944,48.2644,22800.0
2014-03-26 12:55:00,75.85,75.92,75.85,75.92,5300.0,48.258,48.3026,48.258,48.3026,5300.0
2014-03-26 13:00:00,75.91,75.92,75.86,75.86,4500.0,48.2962,48.3026,48.2644,48.2644,4500.0
2014-03-26 13:05:00,75.83,75.87,75.82,75.86,8300.0,48.2453,48.2708,48.2389,48.2644,8300.0
2014-03-26 13:10:00,75.84,75.87,75.8,75.8,5400.0,48.2517,48.2708,48.2262,48.2262,5400.0
2014-03-26 13:15:00,75.82,75.82,75.74,75.76,7200.0,48.2389,48.2389,48.188,48.2008,7200.0
2014-03-26 13:20:00,75.76,75.76,75.7,75.7,4300.0,48.2008,48.2008,48.1626,48.1626,4300.0
2014-03-26 13:25:00,75.71,75.71,75.5,75.51,12700.0,48.169,48.169,48.0354,48.0417,12700.0
2014-03-26 13:30:00,75.52,75.52,75.41,75.46,40500.0,48.0481,48.0481,47.9781,48.0099,40500.0
2014-03-26 13:35:00,75.45,75.47,75.4,75.4,10200.0,48.0035,48.0163,47.9717,47.9717,10200.0
2014-03-26 13:40:00,75.4,75.4,75.2,75.2,55800.0,47.9717,47.9717,47.8445,47.8445,55800.0
2014-03-26 13:45:00,75.21,75.32,75.2,75.2,37700.0,47.8508,47.9208,47.8445,47.8445,37700.0
2014-03-26 13:50:00,75.2,75.29,75.13,75.29,43900.0,47.8445,47.9017,47.7999,47.9017,43900.0
2014-03-26 13:55:00,75.28,75.45,75.27,75.4,17400.0,47.8954,48.0035,47.889,47.9717,17400.0
2014-03-26 14:00:00,75.38,75.38,75.26,75.26,38200.0,47.959,47.959,47.8827,47.8827,38200.0
2014-03-26 14:05:00,75.28,75.31,75.2,75.28,58200.0,47.8954,47.9145,47.8445,47.8954,58200.0
2014-03-26 14:10:00,75.28,75.31,75.24,75.25,39000.0,47.8954,47.9145,47.8699,47.8763,39000.0
2014-03-26 14:15:00,75.25,75.35,75.23,75.35,22700.0,47.8763,47.9399,47.8636,47.9399,22700.0
2014-03-26 14:20:00,75.33,75.33,75.22,75.25,25800.0,47.9272,47.9272,47.8572,47.8763,25800.0
2014-03-26 14:25:00,75.23,75.31,75.2,75.22,18300.0,47.8636,47.9145,47.8445,47.8572,18300.0
2014-03-26 14:30:00,75.21,75.26,75.16,75.23,23300.0,47.8508,47.8827,47.819,47.8636,23300.0
2014-03-26 14:35:00,75.23,75.23,75.18,75.2,8300.0,47.8636,47.8636,47.8318,47.8445,8300.0
2014-03-26 14:40:00,75.19,75.35,75.18,75.33,10000.0,47.8381,47.9399,47.8318,47.9272,10000.0
2014-03-26 14:45:00,75.34,75.37,75.28,75.29,14300.0,47.9336,47.9526,47.8954,47.9017,14300.0
2014-03-26 14:50:00,75.29,75.34,75.25,75.27,11700.0,47.9017,47.9336,47.8763,47.889,11700.0
2014-03-26 14:55:00,75.27,75.37,75.27,75.36,15800.0,47.889,47.9526,47.889,47.9463,15800.0
2014-03-26 15:00:00,75.36,75.42,75.31,75.4,17700.0,47.9463,47.9845,47.9145,47.9717,17700.0
2014-03-26 15:05:00,75.4,75.44,75.36,75.39,13200.0,47.9717,47.9972,47.9463,47.9654,13200.0
2014-03-26 15:10:00,75.38,75.38,75.26,75.32,10500.0,47.959,47.959,47.8827,47.9208,10500.0
2014-03-26 15:15:00,75.34,75.38,75.3,75.33,13000.0,47.9336,47.959,47.9081,47.9272,13000.0
2014-03-26 15:20:00,75.33,75.33,75.26,75.28,10900.0,47.9272,47.9272,47.8827,47.8954,10900.0
2014-03-26 15:25:00,75.29,75.31,75.2,75.2,24600.0,47.9017,47.9145,47.8445,47.8445,24600.0
2014-03-26 15:30:00,75.2,75.32,75.2,75.32,24300.0,47.8445,47.9208,47.8445,47.9208,24300.0
2014-03-26 15:35:00,75.32,75.32,75.23,75.24,27500.0,47.9208,47.9208,47.8636,47.8699,27500.0
2014-03-26 15:40:00,75.26,75.26,75.14,75.17,34300.0,47.8827,47.8827,47.8063,47.8254,34300.0
2014-03-26 15:45:00,75.17,75.2,74.99,75.01,50400.0,47.8254,47.8445,47.7109,47.7236,50400.0
2014-03-26 15:50:00,75.02,75.05,74.97,74.99,67700.0,47.73,47.749,47.6981,47.7109,67700.0
2014-03-26 15:55:00,75.0,75.09,74.99,75.01,115800.0,47.7172,47.7745,47.7109,47.7236,115800.0
2014-03-27 09:30:00,74.87,75.0,74.72,74.75,21900.0,47.6345,47.7172,47.5391,47.5582,21900.0
2014-03-27 09:35:00,74.74,74.75,74.5,74.66,15500.0,47.5518,47.5582,47.3991,47.5009,15500.0
2014-03-27 09:40:00,74.66,74.75,74.57,74.65,7700.0,47.5009,47.5582,47.4437,47.4946,7700.0
2014-03-27 09:45:00,74.67,74.76,74.51,74.69,12100.0,47.5073,47.5645,47.4055,47.52,12100.0
2014-03-27 09:50:00,74.57,74.63,74.53,74.63,8700.0,47.4437,47.4818,47.4182,47.4818,8700.0
2014-03-27 09:55:00,74.59,74.6,74.41,74.41,61500.0,47.4564,47.4627,47.3419,47.3419,61500.0
2014-03-27 10:00:00,74.41,74.51,74.34,74.48,34400.0,47.3419,47.4055,47.2973,47.3864,34400.0
2014-03-27 10:05:00,74.49,74.49,74.36,74.47,18100.0,47.3928,47.3928,47.31,47.38,18100.0
2014-03-27 10:10:00,74.47,74.54,74.26,74.3,25800.0,47.38,47.4246,47.2464,47.2719,25800.0
2014-03-27 10:15:00,74.28,74.46,74.28,74.44,40000.0,47.2592,47.3737,47.2592,47.3609,40000.0
2014-03-27 10:20:00,74.44,74.44,74.36,74.41,30300.0,47.3609,47.3609,47.31,47.3419,30300.0
2014-03-27 10:25:00,74.4,74.48,74.37,74.46,10800.0,47.3355,47.3864,47.3164,47.3737,10800.0
2014-03-27 10:30:00,74.48,74.53,74.48,74.51,9400.0,47.3864,47.4182,47.3864,47.4055,9400.0
2014-03-27 10:35:00,74.51,74.51,74.36,74.37,10400.0,47.4055,47.4055,47.31,47.3164,10400.0
2014-03-27 10:40:00,74.35,74.36,74.2,74.22,16500.0,47.3037,47.31,47.2083,47.221,16500.0
2014-03-27 10:45:00,74.21,74.24,74.17,74.2,15200.0,47.2146,47.2337,47.1892,47.2083,15200.0
2014-03-27 10:50:00,74.2,74.2,74.01,74.04,29000.0,47.2083,47.2083,47.0874,47.1065,29000.0
2014-03-27 10:55:00,74.03,74.15,74.03,74.05,14900.0,47.1001,47.1764,47.1001,47.1128,14900.0
2014-03-27 11:00:00,74.1,74.12,73.96,73.97,23700.0,47.1446,47.1574,47.0556,47.0619,23700.0
2014-03-27 11:05:00,73.96,74.0,73.85,73.89,19200.0,47.0556,47.081,46.9856,47.011,19200.0
2014-03-27 11:10:00,73.89,73.9,73.82,73.87,15900.0,47.011,47.0174,46.9665,46.9983,15900.0
2014-03-27 11:15:00,73.88,73.92,73.81,73.82,12900.0,47.0047,47.0301,46.9601,46.9665,12900.0
2014-03-27 11:20:00,73.81,73.83,73.75,73.81,34000.0,46.9601,46.9728,46.9219,46.9601,34000.0
2014-03-27 11:25:00,73.8,73.84,73.72,73.76,21400.0,46.9538,46.9792,46.9029,46.9283,21400.0
2014-03-27 11:30:00,73.77,73.8,73.66,73.69,23800.0,46.9347,46.9538,46.8647,46.8838,23800.0
2014-03-27 11:35:00,73.69,73.73,73.65,73.66,49300.0,46.8838,46.9092,46.8583,46.8647,49300.0
2014-03-27 11:40:00,73.67,73.67,73.54,73.54,17300.0,46.8711,46.8711,46.7883,46.7883,17300.0
2014-03-27 11:45:00,73.54,73.58,73.4,73.45,32500.0,46.7883,46.8138,46.6993,46.7311,32500.0
2014-03-27 11:50:00,73.45,73.46,73.34,73.35,28700.0,46.7311,46.7374,46.6611,46.6675,28700.0
2014-03-27 11:55:00,73.35,73.41,73.34,73.36,24000.0,46.6675,46.7056,46.6611,46.6738,24000.0
2014-03-27 12:00:00,73.39,73.4,73.25,73.3,20300.0,46.6929,46.6993,46.6038,46.6356,20300.0
2014-03-27 12:05:00,73.33,73.34,73.25,73.26,13000.0,46.6547,46.6611,46.6038,46.6102,13000.0
2014-03-27 12:10:00,73.26,73.28,73.22,73.25,23700.0,46.6102,46.6229,46.5847,46.6038,23700.0
2014-03-27 12:15:00,73.26,73.31,73.24,73.26,21700.0,46.6102,46.642,46.5975,46.6102,21700.0
2014-03-27 12:20:00,73.26,73.4,73.24,73.34,99400.0,46.6102,46.6993,46.5975,46.6611,99400.0
2014-03-27 12:25:00,73.34,73.35,73.26,73.33,160000.0,46.6611,46.6675,46.6102,46.6547,160000.0
2014-03-27 12:30:00,73.37,73.49,73.34,73.47,14300.0,46.6802,46.7565,46.6611,46.7438,14300.0
2014-03-27 12:35:00,73.47,73.6,73.47,73.6,13900.0,46.7438,46.8265,46.7438,46.8265,13900.0
2014-03-27 12:40:00,73.62,73.68,73.54,73.54,14000.0,46.8392,46.8774,46.7883,46.7883,14000.0
2014-03-27 12:45:00,73.53,73.69,73.53,73.57,20300.0,46.782,46.8838,46.782,46.8074,20300.0
2014-03-27 12:50:00,73.59,73.69,73.48,73.54,21700.0,46.8202,46.8838,46.7502,46.7883,21700.0
2014-03-27 12:55:00,73.57,73.6,73.51,73.55,5800.0,46.8074,46.8265,46.7693,46.7947,5800.0
2014-03-27 13:00:00,73.57,73.68,73.57,73.65,7200.0,46.8074,46.8774,46.8074,46.8583,7200.0
2014-03-27 13:05:00,73.66,73.78,73.65,73.76,21100.0,46.8647,46.941,46.8583,46.9283,21100.0
2014-03-27 13:10:00,73.78,73.8,73.67,73.71,59500.0,46.941,46.9538,46.8711,46.8965,59500.0
2014-03-27 13:15:00,73.72,73.79,73.7,73.76,6600.0,46.9029,46.9474,46.8901,46.9283,6600.0
2014-03-27 13:20:00,73.79,73.91,73.77,73.91,6500.0,46.9474,47.0237,46.9347,47.0237,6500.0
2014-03-27 13:25:00,73.94,73.97,73.91,73.95,8700.0,47.0428,47.0619,47.0237,47.0492,8700.0
2014-03-27 13:30:00,73.97,74.0,73.84,73.84,6700.0,47.0619,47.081,46.9792,46.9792,6700.0
2014-03-27 13:35:00,73.83,73.89,73.81,73.87,5800.0,46.9728,47.011,46.9601,46.9983,5800.0
2014-03-27 13:40:00,73.87,73.97,73.87,73.96,6000.0,46.9983,47.0619,46.9983,47.0556,6000.0
2014-03-27 13:45:00,73.98,74.05,73.93,73.94,7200.0,47.0683,47.1128,47.0365,47.0428,7200.0
2014-03-27 13:50:00,73.95,73.99,73.94,73.98,5700.0,47.0492,47.0746,47.0428,47.0683,5700.0
2014-03-27 13:55:00,73.99,74.01,73.9,73.96,8500.0,47.0746,47.0874,47.0174,47.0556,8500.0
2014-03-27 14:00:00,73.98,73.99,73.83,73.83,5100.0,47.0683,47.0746,46.9728,46.9728,5100.0
2014-03-27 14:05:00,73.83,73.86,73.79,73.85,9900.0,46.9728,46.9919,46.9474,46.9856,9900.0
2014-03-27 14:10:00,73.86,73.94,73.86,73.92,8300.0,46.9919,47.0428,46.9919,47.0301,8300.0
2014-03-27 14:15:00,73.91,73.91,73.77,73.79,8800.0,47.0237,47.0237,46.9347,46.9474,8800.0
2014-03-27 14:20:00,73.84,73.88,73.78,73.86,16200.0,46.9792,47.0047,46.941,46.9919,16200.0
2014-03-27 14:25:00,73.89,73.94,73.87,73.94,7600.0,47.011,47.0428,46.9983,47.0428,7600.0
2014-03-27 14:30:00,73.94,73.95,73.84,73.84,19900.0,47.0428,47.0492,46.9792,46.9792,19900.0
2014-03-27 14:35:00,73.86,73.9,73.79,73.86,7000.0,46.9919,47.0174,46.9474,46.9919,7000.0
2014-03-27 14:40:00,73.86,73.95,73.85,73.85,21500.0,46.9919,47.0492,46.9856,46.9856,21500.0
2014-03-27 14:45:00,73.88,73.91,73.84,73.87,13800.0,47.0047,47.0237,46.9792,46.9983,13800.0
2014-03-27 14:50:00,73.88,73.9,73.76,73.8,12700.0,47.0047,47.0174,46.9283,46.9538,12700.0
2014-03-27 14:55:00,73.81,73.9,73.81,73.89,17800.0,46.9601,47.0174,46.9601,47.011,17800.0
2014-03-27 15:00:00,73.88,73.89,73.78,73.89,14100.0,47.0047,47.011,46.941,47.011,14100.0
2014-03-27 15:05:00,73.91,73.91,73.78,73.81,23300.0,47.0237,47.0237,46.941,46.9601,23300.0
2014-03-27 15:10:00,73.83,73.84,73.78,73.78,19100.0,46.9728,46.9792,46.941,46.941,19100.0
2014-03-27 15:15:00,73.78,73.85,73.78,73.8,31800.0,46.941,46.9856,46.941,46.9538,31800.0
2014-03-27 15:20:00,73.82,73.91,73.82,73.88,17700.0,46.9665,47.0237,46.9665,47.0047,17700.0
2014-03-27 15:25:00,73.88,73.93,73.88,73.9,24000.0,47.0047,47.0365,47.0047,47.0174,24000.0
2014-03-27 15:30:00,73.91,73.92,73.81,73.88,36800.0,47.0237,47.0301,46.9601,47.0047,36800.0
2014-03-27 15:35:00,73.89,74.0,73.89,73.99,19100.0,47.011,47.081,47.011,47.0746,19100.0
2014-03-27 15:40:00,74.0,74.01,73.92,73.94,34300.0,47.081,47.0874,47.0301,47.0428,34300.0
2014-03-27 15:45:00,73.93,73.93,73.88,73.9,25800.0,47.0365,47.0365,47.0047,47.0174,25800.0
2014-03-27 15:50:00,73.89,73.99,73.89,73.96,39000.0,47.011,47.0746,47.011,47.0556,39000.0
2014-03-27 15:55:00,73.96,73.98,73.86,73.91,64400.0,47.0556,47.0683,46.9919,47.0237,64400.0
2014-03-28 09:30:00,74.18,74.18,73.58,73.61,13200.0,47.1955,47.1955,46.8138,46.8329,13200.0
2014-03-28 09:35:00,73.6,74.22,73.6,74.22,7400.0,46.8265,47.221,46.8265,47.221,7400.0
2014-03-28 09:40:00,74.25,74.29,74.03,74.07,4800.0,47.2401,47.2655,47.1001,47.1255,4800.0
2014-03-28 09:45:00,74.13,74.43,74.09,74.35,42500.0,47.1637,47.3546,47.1383,47.3037,42500.0
2014-03-28 09:50:00,74.36,74.37,74.04,74.13,11000.0,47.31,47.3164,47.1065,47.1637,11000.0
2014-03-28 09:55:00,74.14,74.26,74.04,74.23,4200.0,47.1701,47.2464,47.1065,47.2273,4200.0
2014-03-28 10:00:00,74.24,74.41,74.24,74.37,4200.0,47.2337,47.3419,47.2337,47.3164,4200.0
2014-03-28 10:05:00,74.35,74.43,74.33,74.36,3100.0,47.3037,47.3546,47.291,47.31,3100.0
2014-03-28 10:10:00,74.41,74.56,74.36,74.54,16300.0,47.3419,47.4373,47.31,47.4246,16300.0
2014-03-28 10:15:00,74.54,74.7,74.54,74.69,25600.0,47.4246,47.5264,47.4246,47.52,25600.0
2014-03-28 10:20:00,74.71,74.74,74.64,74.69,20100.0,47.5327,47.5518,47.4882,47.52,20100.0
2014-03-28 10:25:00,74.69,74.7,74.63,74.66,10300.0,47.52,47.5264,47.4818,47.5009,10300.0
2014-03-28 10:30:00,74.72,74.8,74.67,74.67,7600.0,47.5391,47.59,47.5073,47.5073,7600.0
2014-03-28 10:35:00,74.72,74.75,74.72,74.73,1000.0,47.5391,47.5582,47.5391,47.5455,1000.0
2014-03-28 10:40:00,74.73,74.8,74.62,74.62,22700.0,47.5455,47.59,47.4755,47.4755,22700.0
2014-03-28 10:45:00,74.61,74.78,74.59,74.76,13600.0,47.4691,47.5773,47.4564,47.5645,13600.0
2014-03-28 10:50:00,74.77,74.85,74.75,74.83,3400.0,47.5709,47.6218,47.5582,47.6091,3400.0
2014-03-28 10:55:00,74.82,74.86,74.67,74.83,16300.0,47.6027,47.6282,47.5073,47.6091,16300.0
2014-03-28 11:00:00,74.8,74.8,74.68,74.69,5000.0,47.59,47.59,47.5136,47.52,5000.0
2014-03-28 11:05:00,74.68,74.74,74.67,74.68,7200.0,47.5136,47.5518,47.5073,47.5136,7200.0
2014-03-28 11:10:00,74.69,74.75,74.69,74.75,7200.0,47.52,47.5582,47.52,47.5582,7200.0
2014-03-28 11:15:00,74.75,74.75,74.7,74.74,8100.0,47.5582,47.5582,47.5264,47.5518,8100.0
2014-03-28 11:20:00,74.77,74.77,74.71,74.77,9500.0,47.5709,47.5709,47.5327,47.5709,9500.0
2014-03-28 11:25:00,74.74,74.74,74.62,74.62,7200.0,47.5518,47.5518,47.4755,47.4755,7200.0
2014-03-28 11:30:00,74.63,74.66,74.56,74.61,3900.0,47.4818,47.5009,47.4373,47.4691,3900.0
2014-03-28 11:35:00,74.61,74.61,74.49,74.53,3800.0,47.4691,47.4691,47.3928,47.4182,3800.0
2014-03-28 11:40:00,74.5,74.59,74.5,74.59,7200.0,47.3991,47.4564,47.3991,47.4564,7200.0
2014-03-28 11:45:00,74.6,74.73,74.5,74.5,14900.0,47.4627,47.5455,47.3991,47.3991,14900.0
2014-03-28 11:50:00,74.53,74.56,74.51,74.52,3500.0,47.4182,47.4373,47.4055,47.4118,3500.0
2014-03-28 11:55:00,74.53,74.56,74.52,74.55,3600.0,47.4182,47.4373,47.4118,47.4309,3600.0
2014-03-28 12:00:00,74.54,74.55,74.46,74.51,7500.0,47.4246,47.4309,47.3737,47.4055,7500.0
2014-03-28 12:05:00,74.48,74.59,74.48,74.57,5200.0,47.3864,47.4564,47.3864,47.4437,5200.0
2014-03-28 12:10:00,74.56,74.58,74.53,74.53,4600.0,47.4373,47.45,47.4182,47.4182,4600.0
2014-03-28 12:15:00,74.53,74.56,74.52,74.54,3200.0,47.4182,47.4373,47.4118,47.4246,3200.0
2014-03-28 12:20:00,74.52,74.58,74.5,74.57,7800.0,47.4118,47.45,47.3991,47.4437,7800.0
2014-03-28 12:25:00,74.55,74.55,74.45,74.5,10600.0,47.4309,47.4309,47.3673,47.3991,10600.0
2014-03-28 12:30:00,74.47,74.55,74.46,74.54,7900.0,47.38,47.4309,47.3737,47.4246,7900.0
2014-03-28 12:35:00,74.53,74.58,74.52,74.56,5600.0,47.4182,47.45,47.4118,47.4373,5600.0
2014-03-28 12:40:00,74.54,74.55,74.5,74.52,8600.0,47.4246,47.4309,47.3991,47.4118,8600.0
2014-03-28 12:45:00,74.5,74.51,74.46,74.47,4100.0,47.3991,47.4055,47.3737,47.38,4100.0
2014-03-28 12:50:00,74.47,74.47,74.41,74.45,3700.0,47.38,47.38,47.3419,47.3673,3700.0
2014-03-28 12:55:00,74.42,74.42,74.35,74.36,3000.0,47.3482,47.3482,47.3037,47.31,3000.0
2014-03-28 13:00:00,74.36,74.38,74.31,74.33,5900.0,47.31,47.3228,47.2782,47.291,5900.0
2014-03-28 13:05:00,74.34,74.34,74.24,74.24,2400.0,47.2973,47.2973,47.2337,47.2337,2400.0
2014-03-28 13:10:00,74.23,74.24,74.11,74.15,5700.0,47.2273,47.2337,47.151,47.1764,5700.0
2014-03-28 13:15:00,74.14,74.23,74.14,74.23,3800.0,47.1701,47.2273,47.1701,47.2273,3800.0
2014-03-28 13:20:00,74.23,74.26,74.2,74.26,2600.0,47.2273,47.2464,47.2083,47.2464,2600.0
2014-03-28 13:25:00,74.28,74.3,74.24,74.27,4400.0,47.2592,47.2719,47.2337,47.2528,4400.0
2014-03-28 13:30:00,74.25,74.27,74.15,74.15,2600.0,47.2401,47.2528,47.1764,47.1764,2600.0
2014-03-28 13:35:00,74.17,74.26,74.17,74.21,4800.0,47.1892,47.2464,47.1892,47.2146,4800.0
2014-03-28 13:40:00,74.17,74.17,74.13,74.14,3200.0,47.1892,47.1892,47.1637,47.1701,3200.0
2014-03-28 13:45:00,74.14,74.14,74.08,74.08,4100.0,47.1701,47.1701,47.1319,47.1319,4100.0
2014-03-28 13:50:00,74.08,74.1,74.06,74.06,11500.0,47.1319,47.1446,47.1192,47.1192,11500.0
2014-03-28 13:55:00,74.05,74.06,73.98,74.05,3900.0,47.1128,47.1192,47.0683,47.1128,3900.0
2014-03-28 14:00:00,74.05,74.06,73.98,73.98,4500.0,47.1128,47.1192,47.0683,47.0683,4500.0
2014-03-28 14:05:00,74.0,74.0,73.86,73.87,5100.0,47.081,47.081,46.9919,46.9983,5100.0
2014-03-28 14:10:00,73.86,73.87,73.83,73.85,5600.0,46.9919,46.9983,46.9728,46.9856,5600.0
2014-03-28 14:15:00,73.85,73.85,73.75,73.75,10900.0,46.9856,46.9856,46.9219,46.9219,10900.0
2014-03-28 14:20:00,73.77,73.86,73.75,73.85,6400.0,46.9347,46.9919,46.9219,46.9856,6400.0
2014-03-28 14:25:00,73.85,73.88,73.84,73.88,10500.0,46.9856,47.0047,46.9792,47.0047,10500.0
2014-03-28 14:30:00,73.93,73.93,73.87,73.88,3500.0,47.0365,47.0365,46.9983,47.0047,3500.0
2014-03-28 14:35:00,73.89,73.91,73.89,73.89,2400.0,47.011,47.0237,47.011,47.011,2400.0
2014-03-28 14:40:00,73.87,73.88,73.76,73.79,5900.0,46.9983,47.0047,46.9283,46.9474,5900.0
2014-03-28 14:45:00,73.79,73.82,73.71,73.82,4700.0,46.9474,46.9665,46.8965,46.9665,4700.0
2014-03-28 14:50:00,73.8,73.91,73.8,73.89,7400.0,46.9538,47.0237,46.9538,47.011,7400.0
2014-03-28 14:55:00,73.88,73.89,73.83,73.84,4700.0,47.0047,47.011,46.9728,46.9792,4700.0
2014-03-28 15:00:00,73.84,73.84,73.72,73.77,21600.0,46.9792,46.9792,46.9029,46.9347,21600.0
2014-03-28 15:05:00,73.77,73.81,73.72,73.79,22300.0,46.9347,46.9601,46.9029,46.9474,22300.0
2014-03-28 15:10:00,73.78,73.81,73.76,73.76,3200.0,46.941,46.9601,46.9283,46.9283,3200.0
2014-03-28 15:15:00,73.74,73.76,73.67,73.76,8800.0,46.9156,46.9283,46.8711,46.9283,8800.0
2014-03-28 15:20:00,73.76,73.81,73.74,73.79,5500.0,46.9283,46.9601,46.9156,46.9474,5500.0
2014-03-28 15:25:00,73.77,73.78,73.71,73.71,2900.0,46.9347,46.941,46.8965,46.8965,2900.0
2014-03-28 15:30:00,73.72,73.79,73.69,73.76,9700.0,46.9029,46.9474,46.8838,46.9283,9700.0
2014-03-28 15:35:00,73.75,73.75,73.7,73.7,14400.0,46.9219,46.9219,46.8901,46.8901,14400.0
2014-03-28 15:40:00,73.69,73.75,73.69,73.75,14700.0,46.8838,46.9219,46.8838,46.9219,14700.0
2014-03-28 15:45:00,73.74,73.75,73.65,73.68,21800.0,46.9156,46.9219,46.8583,46.8774,21800.0
2014-03-28 15:50:00,73.69,73.77,73.66,73.69,42800.0,46.8838,46.9347,46.8647,46.8838,42800.0
2014-03-28 15:55:00,73.67,73.84,73.67,73.84,64200.0,46.8711,46.9792,46.8711,46.9792,64200.0
2014-03-31 09:30:00,73.89,74.37,73.75,74.28,40100.0,47.011,47.3164,46.9219,47.2592,40100.0
2014-03-31 09:35:00,74.28,74.65,74.28,74.55,9000.0,47.2592,47.4946,47.2592,47.4309,9000.0
2014-03-31 09:40:00,74.52,74.52,74.11,74.47,25000.0,47.4118,47.4118,47.151,47.38,25000.0
2014-03-31 09:45:00,74.42,74.65,74.42,74.5,12100.0,47.3482,47.4946,47.3482,47.3991,12100.0
2014-03-31 09:50:00,74.52,74.74,74.48,74.67,37200.0,47.4118,47.5518,47.3864,47.5073,37200.0
2014-03-31 09:55:00,74.69,74.74,74.6,74.72,8300.0,47.52,47.5518,47.4627,47.5391,8300.0
2014-03-31 10:00:00,74.71,74.74,74.58,74.62,10700.0,47.5327,47.5518,47.45,47.4755,10700.0
2014-03-31 10:05:00,74.62,74.64,74.53,74.58,8500.0,47.4755,47.4882,47.4182,47.45,8500.0
2014-03-31 10:10:00,74.59,74.72,74.58,74.58,7800.0,47.4564,47.5391,47.45,47.45,7800.0
2014-03-31 10:15:00,74.61,74.67,74.51,74.59,5000.0,47.4691,47.5073,47.4055,47.4564,5000.0
2014-03-31 10:20:00,74.56,74.71,74.56,74.64,9200.0,47.4373,47.5327,47.4373,47.4882,9200.0
2014-03-31 10:25:00,74.67,74.74,74.6,74.65,30700.0,47.5073,47.5518,47.4627,47.4946,30700.0
2014-03-31 10:30:00,74.65,74.65,74.57,74.6,4600.0,47.4946,47.4946,47.4437,47.4627,4600.0
2014-03-31 10:35:00,74.59,74.59,74.48,74.5,4700.0,47.4564,47.4564,47.3864,47.3991,4700.0
2014-03-31 10:40:00,74.51,74.57,74.5,74.5,7700.0,47.4055,47.4437,47.3991,47.3991,7700.0
2014-03-31 10:45:00,74.5,74.64,74.5,74.63,9000.0,47.3991,47.4882,47.3991,47.4818,9000.0
2014-03-31 10:50:00,74.61,74.63,74.6,74.61,3600.0,47.4691,47.4818,47.4627,47.4691,3600.0
2014-03-31 10:55:00,74.59,74.65,74.58,74.64,5300.0,47.4564,47.4946,47.45,47.4882,5300.0
2014-03-31 11:00:00,74.63,74.63,74.49,74.49,4300.0,47.4818,47.4818,47.3928,47.3928,4300.0
2014-03-31 11:05:00,74.53,74.57,74.5,74.55,1800.0,47.4182,47.4437,47.3991,47.4309,1800.0
2014-03-31 11:10:00,74.58,74.62,74.57,74.62,6500.0,47.45,47.4755,47.4437,47.4755,6500.0
2014-03-31 11:15:00,74.6,74.67,74.59,74.67,7600.0,47.4627,47.5073,47.4564,47.5073,7600.0
2014-03-31 11:20:00,74.66,74.69,74.52,74.54,7800.0,47.5009,47.52,47.4118,47.4246,7800.0
2014-03-31 11:25:00,74.51,74.62,74.51,74.62,4000.0,47.4055,47.4755,47.4055,47.4755,4000.0
2014-03-31 11:30:00,74.6,74.63,74.54,74.54,4400.0,47.4627,47.4818,47.4246,47.4246,4400.0
2014-03-31 11:35:00,74.54,74.54,74.49,74.49,5900.0,47.4246,47.4246,47.3928,47.3928,5900.0
2014-03-31 11:40:00,74.47,74.52,74.47,74.5,2500.0,47.38,47.4118,47.38,47.3991,2500.0
2014-03-31 11:45:00,74.47,74.47,74.39,74.4,4200.0,47.38,47.38,47.3291,47.3355,4200.0
2014-03-31 11:50:00,74.39,74.44,74.37,74.41,3400.0,47.3291,47.3609,47.3164,47.3419,3400.0
2014-03-31 11:55:00,74.38,74.4,74.35,74.38,5000.0,47.3228,47.3355,47.3037,47.3228,5000.0
2014-03-31 12:00:00,74.38,74.39,74.32,74.36,6400.0,47.3228,47.3291,47.2846,47.31,6400.0
2014-03-31 12:05:00,74.36,74.36,74.31,74.34,8400.0,47.31,47.31,47.2782,47.2973,8400.0
2014-03-31 12:10:00,74.36,74.36,74.23,74.26,11000.0,47.31,47.31,47.2273,47.2464,11000.0
2014-03-31 12:15:00,74.25,74.31,74.25,74.31,5400.0,47.2401,47.2782,47.2401,47.2782,5400.0
2014-03-31 12:20:00,74.32,74.36,74.28,74.32,6600.0,47.2846,47.31,47.2592,47.2846,6600.0
2014-03-31 12:25:00,74.29,74.29,74.22,74.26,3400.0,47.2655,47.2655,47.221,47.2464,3400.0
2014-03-31 12:30:00,74.26,74.35,74.26,74.35,7500.0,47.2464,47.3037,47.2464,47.3037,7500.0
2014-03-31 12:35:00,74.36,74.39,74.32,74.32,3700.0,47.31,47.3291,47.2846,47.2846,3700.0
2014-03-31 12:40:00,74.3,74.31,74.26,74.27,2300.0,47.2719,47.2782,47.2464,47.2528,2300.0
2014-03-31 12:45:00,74.26,74.29,74.26,74.26,2100.0,47.2464,47.2655,47.2464,47.2464,2100.0
2014-03-31 12:50:00,74.29,74.31,74.26,74.29,2200.0,47.2655,47.2782,47.2464,47.2655,2200.0
2014-03-31 12:55:00,74.28,74.31,74.27,74.3,1500.0,47.2592,47.2782,47.2528,47.2719,1500.0
2014-03-31 13:00:00,74.29,74.35,74.27,74.32,3900.0,47.2655,47.3037,47.2528,47.2846,3900.0
2014-03-31 13:05:00,74.32,74.37,74.31,74.31,4400.0,47.2846,47.3164,47.2782,47.2782,4400.0
2014-03-31 13:10:00,74.32,74.35,74.31,74.31,3500.0,47.2846,47.3037,47.2782,47.2782,3500.0
2014-03-31 13:15:00,74.35,74.38,74.32,74.36,2600.0,47.3037,47.3228,47.2846,47.31,2600.0
2014-03-31 13:20:00,74.39,74.39,74.22,74.22,3700.0,47.3291,47.3291,47.221,47.221,3700.0
2014-03-31 13:25:00,74.24,74.27,74.22,74.27,4700.0,47.2337,47.2528,47.221,47.2528,4700.0
2014-03-31 13:30:00,74.26,74.26,74.24,74.25,2400.0,47.2464,47.2464,47.2337,47.2401,2400.0
2014-03-31 13:35:00,74.26,74.27,74.18,74.22,4300.0,47.2464,47.2528,47.1955,47.221,4300.0
2014-03-31 13:40:00,74.18,74.23,74.18,74.19,3100.0,47.1955,47.2273,47.1955,47.2019,3100.0
2014-03-31 13:45:00,74.19,74.19,74.15,74.15,2800.0,47.2019,47.2019,47.1764,47.1764,2800.0
2014-03-31 13:50:00,74.13,74.17,74.11,74.13,2200.0,47.1637,47.1892,47.151,47.1637,2200.0
2014-03-31 13:55:00,74.17,74.18,74.1,74.13,4300.0,47.1892,47.1955,47.1446,47.1637,4300.0
2014-03-31 14:00:00,74.14,74.19,74.13,74.15,4000.0,47.1701,47.2019,47.1637,47.1764,4000.0
2014-03-31 14:05:00,74.15,74.23,74.13,74.2,5200.0,47.1764,47.2273,47.1637,47.2083,5200.0
2014-03-31 14:10:00,74.2,74.25,74.17,74.17,5700.0,47.2083,47.2401,47.1892,47.1892,5700.0
2014-03-31 14:15:00,74.18,74.21,74.15,74.16,8800.0,47.1955,47.2146,47.1764,47.1828,8800.0
2014-03-31 14:20:00,74.16,74.16,74.07,74.1,5600.0,47.1828,47.1828,47.1255,47.1446,5600.0
2014-03-31 14:25:00,74.11,74.11,74.05,74.05,4900.0,47.151,47.151,47.1128,47.1128,4900.0
2014-03-31 14:30:00,74.07,74.09,74.06,74.09,9200.0,47.1255,47.1383,47.1192,47.1383,9200.0
2014-03-31 14:35:00,74.1,74.13,74.09,74.13,4100.0,47.1446,47.1637,47.1383,47.1637,4100.0
2014-03-31 14:40:00,74.13,74.16,74.09,74.14,12800.0,47.1637,47.1828,47.1383,47.1701,12800.0
2014-03-31 14:45:00,74.15,74.17,74.13,74.17,6100.0,47.1764,47.1892,47.1637,47.1892,6100.0
2014-03-31 14:50:00,74.18,74.25,74.18,74.25,5600.0,47.1955,47.2401,47.1955,47.2401,5600.0
2014-03-31 14:55:00,74.25,74.26,74.18,74.21,4900.0,47.2401,47.2464,47.1955,47.2146,4900.0
2014-03-31 15:00:00,74.21,74.22,74.14,74.15,6700.0,47.2146,47.221,47.1701,47.1764,6700.0
2014-03-31 15:05:00,74.15,74.19,74.13,74.18,7700.0,47.1764,47.2019,47.1637,47.1955,7700.0
2014-03-31 15:10:00,74.18,74.22,74.17,74.2,9400.0,47.1955,47.221,47.1892,47.2083,9400.0
2014-03-31 15:15:00,74.19,74.2,74.13,74.14,7000.0,47.2019,47.2083,47.1637,47.1701,7000.0
2014-03-31 15:20:00,74.15,74.22,74.15,74.22,11300.0,47.1764,47.221,47.1764,47.221,11300.0
2014-03-31 15:25:00,74.22,74.23,74.16,74.18,11600.0,47.221,47.2273,47.1828,47.1955,11600.0
2014-03-31 15:30:00,74.16,74.2,74.16,74.19,10200.0,47.1828,47.2083,47.1828,47.2019,10200.0
2014-03-31 15:35:00,74.19,74.2,74.17,74.18,18500.0,47.2019,47.2083,47.1892,47.1955,18500.0
2014-03-31 15:40:00,74.19,74.19,74.1,74.1,40400.0,47.2019,47.2019,47.1446,47.1446,40400.0
2014-03-31 15:45:00,74.11,74.15,74.07,74.09,31400.0,47.151,47.1764,47.1255,47.1383,31400.0
2014-03-31 15:50:00,74.1,74.11,74.05,74.08,56600.0,47.1446,47.151,47.1128,47.1319,56600.0
2014-03-31 15:55:00,74.08,74.08,73.94,74.01,97900.0,47.1319,47.1319,47.0428,47.0874,97900.0
2014-04-01 09:30:00,74.63,75.0,74.36,74.53,18300.0,47.4818,47.7172,47.31,47.4182,18300.0
2014-04-01 09:35:00,74.53,74.62,74.26,74.43,11600.0,47.4182,47.4755,47.2464,47.3546,11600.0
2014-04-01 09:40:00,74.39,74.4,73.99,73.99,21500.0,47.3291,47.3355,47.0746,47.0746,21500.0
2014-04-01 09:45:00,73.95,73.97,73.76,73.77,14300.0,47.0492,47.0619,46.9283,46.9347,14300.0
2014-04-01 09:50:00,73.87,73.9,73.77,73.88,16800.0,46.9983,47.0174,46.9347,47.0047,16800.0
2014-04-01 09:55:00,73.92,74.01,73.9,73.9,8000.0,47.0301,47.0874,47.0174,47.0174,8000.0
2014-04-01 10:00:00,73.94,73.94,73.67,73.7,29600.0,47.0428,47.0428,46.8711,46.8901,29600.0
2014-04-01 10:05:00,73.72,73.82,73.7,73.72,24700.0,46.9029,46.9665,46.8901,46.9029,24700.0
2014-04-01 10:10:00,73.75,73.77,73.68,73.68,28200.0,46.9219,46.9347,46.8774,46.8774,28200.0
2014-04-01 10:15:00,73.68,73.69,73.62,73.65,18900.0,46.8774,46.8838,46.8392,46.8583,18900.0
2014-04-01 10:20:00,73.64,73.66,73.52,73.53,37100.0,46.852,46.8647,46.7756,46.782,37100.0
2014-04-01 10:25:00,73.53,73.54,73.38,73.38,35200.0,46.782,46.7883,46.6865,46.6865,35200.0
2014-04-01 10:30:00,73.38,73.49,73.26,73.27,45100.0,46.6865,46.7565,46.6102,46.6166,45100.0
2014-04-01 10:35:00,73.27,73.27,73.23,73.23,36000.0,46.6166,46.6166,46.5911,46.5911,36000.0
2014-04-01 10:40:00,73.24,73.25,73.09,73.13,37200.0,46.5975,46.6038,46.502,46.5275,37200.0
2014-04-01 10:45:00,73.14,73.14,72.98,73.04,35600.0,46.5338,46.5338,46.4321,46.4702,35600.0
2014-04-01 10:50:00,73.03,73.11,72.9,72.95,56700.0,46.4639,46.5148,46.3812,46.413,56700.0
2014-04-01 10:55:00,72.96,72.96,72.77,72.87,99200.0,46.4193,46.4193,46.2984,46.3621,99200.0
2014-04-01 11:00:00,72.87,72.87,72.73,72.76,48000.0,46.3621,46.3621,46.273,46.2921,48000.0
2014-04-01 11:05:00,72.76,72.76,72.54,72.63,96100.0,46.2921,46.2921,46.1521,46.2094,96100.0
2014-04-01 11:10:00,72.63,72.86,72.57,72.73,85800.0,46.2094,46.3557,46.1712,46.273,85800.0
2014-04-01 11:15:00,72.73,73.1,72.73,73.09,37100.0,46.273,46.5084,46.273,46.502,37100.0
2014-04-01 11:20:00,73.09,73.1,73.04,73.09,30600.0,46.502,46.5084,46.4702,46.502,30600.0
2014-04-01 11:25:00,73.09,73.1,72.93,73.01,38400.0,46.502,46.5084,46.4002,46.4511,38400.0
2014-04-01 11:30:00,73.02,73.02,72.83,72.88,46500.0,46.4575,46.4575,46.3366,46.3684,46500.0
2014-04-01 11:35:00,72.87,72.88,72.77,72.84,23400.0,46.3621,46.3684,46.2984,46.343,23400.0
2014-04-01 11:40:00,72.84,72.85,72.73,72.77,26200.0,46.343,46.3493,46.273,46.2984,26200.0
2014-04-01 11:45:00,72.78,72.89,72.75,72.86,12200.0,46.3048,46.3748,46.2857,46.3557,12200.0
2014-04-01 11:50:00,72.85,72.89,72.81,72.89,12100.0,46.3493,46.3748,46.3239,46.3748,12100.0
2014-04-01 11:55:00,72.88,72.92,72.86,72.86,34600.0,46.3684,46.3939,46.3557,46.3557,34600.0
2014-04-01 12:00:00,72.89,73.1,72.86,72.98,40500.0,46.3748,46.5084,46.3557,46.4321,40500.0
2014-04-01 12:05:00,72.97,73.08,72.95,73.06,21500.0,46.4257,46.4957,46.413,46.483,21500.0
2014-04-01 12:10:00,73.05,73.05,72.97,72.99,7700.0,46.4766,46.4766,46.4257,46.4384,7700.0
2014-04-01 12:15:00,73.0,73.04,72.93,72.99,50800.0,46.4448,46.4702,46.4002,46.4384,50800.0
2014-04-01 12:20:00,72.99,73.02,72.98,73.02,31400.0,46.4384,46.4575,46.4321,46.4575,31400.0
2014-04-01 12:25:00,73.02,73.03,73.0,73.01,17400.0,46.4575,46.4639,46.4448,46.4511,17400.0
2014-04-01 12:30:00,73.01,73.03,72.9,72.99,18900.0,46.4511,46.4639,46.3812,46.4384,18900.0
2014-04-01 12:35:00,72.99,73.01,72.93,72.95,10300.0,46.4384,46.4511,46.4002,46.413,10300.0
2014-04-01 12:40:00,72.95,73.01,72.95,73.0,6800.0,46.413,46.4511,46.413,46.4448,6800.0
2014-04-01 12:45:00,73.0,73.0,72.97,72.98,7100.0,46.4448,46.4448,46.4257,46.4321,7100.0
2014-04-01 12:50:00,72.99,73.0,72.96,72.97,4800.0,46.4384,46.4448,46.4193,46.4257,4800.0
2014-04-01 12:55:00,72.96,72.98,72.91,72.92,14000.0,46.4193,46.4321,46.3875,46.3939,14000.0
2014-04-01 13:00:00,72.91,72.91,72.83,72.88,16400.0,46.3875,46.3875,46.3366,46.3684,16400.0
2014-04-01 13:05:00,72.9,72.9,72.81,72.81,23000.0,46.3812,46.3812,46.3239,46.3239,23000.0
2014-04-01 13:10:00,72.81,72.82,72.7,72.71,39900.0,46.3239,46.3303,46.2539,46.2603,39900.0
2014-04-01 13:15:00,72.72,72.74,72.69,72.69,26600.0,46.2666,46.2794,46.2475,46.2475,26600.0
2014-04-01 13:20:00,72.69,72.75,72.66,72.75,18700.0,46.2475,46.2857,46.2285,46.2857,18700.0
2014-04-01 13:25:00,72.75,72.76,72.64,72.7,21400.0,46.2857,46.2921,46.2157,46.2539,21400.0
2014-04-01 13:30:00,72.69,72.7,72.62,72.63,26200.0,46.2475,46.2539,46.203,46.2094,26200.0
2014-04-01 13:35:00,72.64,72.64,72.4,72.5,45600.0,46.2157,46.2157,46.063,46.1267,45600.0
2014-04-01 13:40:00,72.5,72.53,72.42,72.46,27700.0,46.1267,46.1457,46.0758,46.1012,27700.0
2014-04-01 13:45:00,72.45,72.5,72.4,72.49,24300.0,46.0949,46.1267,46.063,46.1203,24300.0
2014-04-01 13:50:00,72.49,72.51,72.42,72.48,13200.0,46.1203,46.133,46.0758,46.1139,13200.0
2014-04-01 13:55:00,72.48,72.49,72.31,72.36,43700.0,46.1139,46.1203,46.0058,46.0376,43700.0
2014-04-01 14:00:00,72.34,72.35,72.25,72.27,81500.0,46.0249,46.0312,45.9676,45.9803,81500.0
2014-04-01 14:05:00,72.26,72.43,72.26,72.4,51100.0,45.974,46.0821,45.974,46.063,51100.0
2014-04-01 14:10:00,72.4,72.43,72.33,72.36,23300.0,46.063,46.0821,46.0185,46.0376,23300.0
2014-04-01 14:15:00,72.36,72.4,72.35,72.39,30200.0,46.0376,46.063,46.0312,46.0567,30200.0
2014-04-01 14:20:00,72.41,72.52,72.4,72.5,71600.0,46.0694,46.1394,46.063,46.1267,71600.0
2014-04-01 14:25:00,72.51,72.55,72.49,72.5,33400.0,46.133,46.1585,46.1203,46.1267,33400.0
2014-04-01 14:30:00,72.5,72.53,72.4,72.44,63300.0,46.1267,46.1457,46.063,46.0885,63300.0
2014-04-01 14:35:00,72.45,72.51,72.44,72.5,20900.0,46.0949,46.133,46.0885,46.1267,20900.0
2014-04-01 14:40:00,72.51,72.55,72.5,72.5,26600.0,46.133,46.1585,46.1267,46.1267,26600.0
2014-04-01 14:45:00,72.49,72.53,72.49,72.5,24900.0,46.1203,46.1457,46.1203,46.1267,24900.0
2014-04-01 14:50:00,72.51,72.54,72.5,72.52,39600.0,46.133,46.1521,46.1267,46.1394,39600.0
2014-04-01 14:55:00,72.53,72.54,72.5,72.51,61900.0,46.1457,46.1521,46.1267,46.133,61900.0
2014-04-01 15:00:00,72.51,72.53,72.28,72.44,69300.0,46.133,46.1457,45.9867,46.0885,69300.0
2014-04-01 15:05:00,72.43,72.51,72.42,72.51,47900.0,46.0821,46.133,46.0758,46.133,47900.0
2014-04-01 15:10:00,72.51,72.51,72.49,72.5,30400.0,46.133,46.133,46.1203,46.1267,30400.0
2014-04-01 15:15:00,72.5,72.52,72.49,72.51,42400.0,46.1267,46.1394,46.1203,46.133,42400.0
2014-04-01 15:20:00,72.52,72.52,72.4,72.5,93100.0,46.1394,46.1394,46.063,46.1267,93100.0
2014-04-01 15:25:00,72.5,72.52,72.48,72.52,40100.0,46.1267,46.1394,46.1139,46.1394,40100.0
2014-04-01 15:30:00,72.52,72.52,72.37,72.41,73900.0,46.1394,46.1394,46.044,46.0694,73900.0
2014-04-01 15:35:00,72.4,72.43,72.38,72.4,69300.0,46.063,46.0821,46.0503,46.063,69300.0
2014-04-01 15:40:00,72.41,72.44,72.32,72.36,139600.0,46.0694,46.0885,46.0121,46.0376,139600.0
2014-04-01 15:45:00,72.34,72.58,72.32,72.52,167400.0,46.0249,46.1776,46.0121,46.1394,167400.0
2014-04-01 15:50:00,72.53,72.61,72.51,72.57,78000.0,46.1457,46.1966,46.133,46.1712,78000.0
2014-04-01 15:55:00,72.57,72.7,72.53,72.66,172700.0,46.1712,46.2539,46.1457,46.2285,172700.0
2014-04-02 09:30:00,72.73,72.97,72.28,72.31,61700.0,46.273,46.4257,45.9867,46.0058,61700.0
2014-04-02 09:35:00,72.31,73.12,72.22,73.01,106600.0,46.0058,46.5211,45.9485,46.4511,106600.0
2014-04-02 09:40:00,73.0,73.08,72.92,73.05,21700.0,46.4448,46.4957,46.3939,46.4766,21700.0
2014-04-02 09:45:00,73.09,73.25,73.03,73.17,21800.0,46.502,46.6038,46.4639,46.5529,21800.0
2014-04-02 09:50:00,73.14,73.2,73.05,73.11,60500.0,46.5338,46.572,46.4766,46.5148,60500.0
2014-04-02 09:55:00,73.09,73.37,73.08,73.33,34300.0,46.502,46.6802,46.4957,46.6547,34300.0
2014-04-02 10:00:00,73.37,73.37,73.13,73.2,30400.0,46.6802,46.6802,46.5275,46.572,30400.0
2014-04-02 10:05:00,73.18,73.31,73.08,73.2,25400.0,46.5593,46.642,46.4957,46.572,25400.0
2014-04-02 10:10:00,73.25,73.32,73.11,73.12,28700.0,46.6038,46.6484,46.5148,46.5211,28700.0
2014-04-02 10:15:00,73.12,73.12,73.08,73.09,5100.0,46.5211,46.5211,46.4957,46.502,5100.0
2014-04-02 10:20:00,73.13,73.2,73.02,73.03,23000.0,46.5275,46.572,46.4575,46.4639,23000.0
2014-04-02 10:25:00,73.02,73.07,72.82,72.83,35300.0,46.4575,46.4893,46.3303,46.3366,35300.0
2014-04-02 10:30:00,72.82,72.85,72.73,72.73,21000.0,46.3303,46.3493,46.273,46.273,21000.0
2014-04-02 10:35:00,72.74,72.76,72.57,72.64,43300.0,46.2794,46.2921,46.1712,46.2157,43300.0
2014-04-02 10:40:00,72.64,72.78,72.63,72.69,16700.0,46.2157,46.3048,46.2094,46.2475,16700.0
2014-04-02 10:45:00,72.66,72.73,72.61,72.63,22700.0,46.2285,46.273,46.1966,46.2094,22700.0
2014-04-02 10:50:00,72.61,72.62,72.5,72.51,12800.0,46.1966,46.203,46.1267,46.133,12800.0
2014-04-02 10:55:00,72.53,72.59,72.48,72.49,10100.0,46.1457,46.1839,46.1139,46.1203,10100.0
2014-04-02 11:00:00,72.5,72.53,72.31,72.34,31700.0,46.1267,46.1457,46.0058,46.0249,31700.0
2014-04-02 11:05:00,72.34,72.34,72.25,72.29,18200.0,46.0249,46.0249,45.9676,45.9931,18200.0
2014-04-02 11:10:00,72.28,72.34,72.26,72.32,16800.0,45.9867,46.0249,45.974,46.0121,16800.0
2014-04-02 11:15:00,72.31,72.33,72.24,72.28,26500.0,46.0058,46.0185,45.9612,45.9867,26500.0
2014-04-02 11:20:00,72.27,72.33,72.26,72.32,16500.0,45.9803,46.0185,45.974,46.0121,16500.0
2014-04-02 11:25:00,72.31,72.39,72.31,72.34,8300.0,46.0058,46.0567,46.0058,46.0249,8300.0
2014-04-02 11:30:00,72.35,72.36,72.27,72.27,12400.0,46.0312,46.0376,45.9803,45.9803,12400.0
2014-04-02 11:35:00,72.29,72.33,72.25,72.29,20200.0,45.9931,46.0185,45.9676,45.9931,20200.0
2014-04-02 11:40:00,72.28,72.41,72.28,72.4,10800.0,45.9867,46.0694,45.9867,46.063,10800.0
2014-04-02 11:45:00,72.4,72.41,72.36,72.4,10700.0,46.063,46.0694,46.0376,46.063,10700.0
2014-04-02 11:50:00,72.4,72.41,72.39,72.4,15800.0,46.063,46.0694,46.0567,46.063,15800.0
2014-04-02 11:55:00,72.41,72.41,72.3,72.36,34600.0,46.0694,46.0694,45.9994,46.0376,34600.0
2014-04-02 12:00:00,72.36,72.37,72.26,72.26,15400.0,46.0376,46.044,45.974,45.974,15400.0
2014-04-02 12:05:00,72.27,72.27,71.87,71.91,81300.0,45.9803,45.9803,45.7258,45.7513,81300.0
2014-04-02 12:10:00,71.93,71.98,71.75,71.8,98200.0,45.764,45.7958,45.6495,45.6813,98200.0
2014-04-02 12:15:00,71.8,71.89,71.77,71.83,46700.0,45.6813,45.7386,45.6622,45.7004,46700.0
2014-04-02 12:20:00,71.84,71.95,71.83,71.91,27900.0,45.7068,45.7767,45.7004,45.7513,27900.0
2014-04-02 12:25:00,71.9,71.97,71.84,71.85,41000.0,45.7449,45.7895,45.7068,45.7131,41000.0
2014-04-02 12:30:00,71.85,71.91,71.82,71.91,38200.0,45.7131,45.7513,45.694,45.7513,38200.0
2014-04-02 12:35:00,71.92,71.96,71.91,71.93,10100.0,45.7576,45.7831,45.7513,45.764,10100.0
2014-04-02 12:40:00,71.94,72.0,71.88,71.91,34200.0,45.7704,45.8085,45.7322,45.7513,34200.0
2014-04-02 12:45:00,71.94,71.97,71.94,71.94,3900.0,45.7704,45.7895,45.7704,45.7704,3900.0
2014-04-02 12:50:00,71.94,72.0,71.94,71.97,17300.0,45.7704,45.8085,45.7704,45.7895,17300.0
2014-04-02 12:55:00,71.97,71.98,71.86,71.94,33600.0,45.7895,45.7958,45.7195,45.7704,33600.0
2014-04-02 13:00:00,71.94,72.06,71.94,72.06,13000.0,45.7704,45.8467,45.7704,45.8467,13000.0
2014-04-02 13:05:00,72.07,72.11,72.07,72.08,12100.0,45.8531,45.8785,45.8531,45.8594,12100.0
2014-04-02 13:10:00,72.08,72.08,72.0,72.02,7200.0,45.8594,45.8594,45.8085,45.8213,7200.0
2014-04-02 13:15:00,72.02,72.04,71.97,72.0,14000.0,45.8213,45.834,45.7895,45.8085,14000.0
2014-04-02 13:20:00,72.0,72.01,71.97,71.97,15600.0,45.8085,45.8149,45.7895,45.7895,15600.0
2014-04-02 13:25:00,72.0,72.21,71.97,72.19,39100.0,45.8085,45.9422,45.7895,45.9294,39100.0
2014-04-02 13:30:00,72.21,72.21,72.12,72.2,20600.0,45.9422,45.9422,45.8849,45.9358,20600.0
2014-04-02 13:35:00,72.21,72.21,72.1,72.14,15500.0,45.9422,45.9422,45.8722,45.8976,15500.0
2014-04-02 13:40:00,72.13,72.14,72.03,72.1,15200.0,45.8913,45.8976,45.8276,45.8722,15200.0
2014-04-02 13:45:00,72.11,72.18,72.09,72.13,17600.0,45.8785,45.9231,45.8658,45.8913,17600.0
2014-04-02 13:50:00,72.12,72.14,71.95,71.95,11500.0,45.8849,45.8976,45.7767,45.7767,11500.0
2014-04-02 13:55:00,71.94,71.98,71.88,71.98,16800.0,45.7704,45.7958,45.7322,45.7958,16800.0
2014-04-02 14:00:00,71.97,72.04,71.96,72.0,22100.0,45.7895,45.834,45.7831,45.8085,22100.0
2014-04-02 14:05:00,71.98,71.98,71.82,71.89,21200.0,45.7958,45.7958,45.694,45.7386,21200.0
2014-04-02 14:10:00,71.89,71.93,71.86,71.89,14800.0,45.7386,45.764,45.7195,45.7386,14800.0
2014-04-02 14:15:00,71.89,72.0,71.89,71.96,15200.0,45.7386,45.8085,45.7386,45.7831,15200.0
2014-04-02 14:20:00,71.97,72.0,71.92,71.97,13900.0,45.7895,45.8085,45.7576,45.7895,13900.0
2014-04-02 14:25:00,71.98,71.99,71.94,71.94,18800.0,45.7958,45.8022,45.7704,45.7704,18800.0
2014-04-02 14:30:00,71.92,71.98,71.9,71.97,17200.0,45.7576,45.7958,45.7449,45.7895,17200.0
2014-04-02 14:35:00,71.99,72.01,71.92,71.92,36800.0,45.8022,45.8149,45.7576,45.7576,36800.0
2014-04-02 14:40:00,71.92,71.95,71.89,71.95,12600.0,45.7576,45.7767,45.7386,45.7767,12600.0
2014-04-02 14:45:00,71.95,72.01,71.94,71.97,19900.0,45.7767,45.8149,45.7704,45.7895,19900.0
2014-04-02 14:50:00,71.96,72.02,71.95,71.97,17600.0,45.7831,45.8213,45.7767,45.7895,17600.0
2014-04-02 14:55:00,71.97,72.0,71.94,72.0,23800.0,45.7895,45.8085,45.7704,45.8085,23800.0
2014-04-02 15:00:00,72.0,72.0,71.93,71.94,35700.0,45.8085,45.8085,45.764,45.7704,35700.0
2014-04-02 15:05:00,71.94,72.05,71.93,72.05,102200.0,45.7704,45.8404,45.764,45.8404,102200.0
2014-04-02 15:10:00,72.04,72.1,72.03,72.08,86100.0,45.834,45.8722,45.8276,45.8594,86100.0
2014-04-02 15:15:00,72.08,72.22,72.07,72.22,35800.0,45.8594,45.9485,45.8531,45.9485,35800.0
2014-04-02 15:20:00,72.2,72.28,72.19,72.26,41200.0,45.9358,45.9867,45.9294,45.974,41200.0
2014-04-02 15:25:00,72.26,72.45,72.26,72.45,38800.0,45.974,46.0949,45.974,46.0949,38800.0
2014-04-02 15:30:00,72.46,72.47,72.35,72.41,37200.0,46.1012,46.1076,46.0312,46.0694,37200.0
2014-04-02 15:35:00,72.41,72.45,72.36,72.44,137400.0,46.0694,46.0949,46.0376,46.0885,137400.0
2014-04-02 15:40:00,72.44,72.45,72.37,72.4,100500.0,46.0885,46.0949,46.044,46.063,100500.0
2014-04-02 15:45:00,72.4,72.42,72.39,72.39,128900.0,46.063,46.0758,46.0567,46.0567,128900.0
2014-04-02 15:50:00,72.4,72.44,72.31,72.34,174100.0,46.063,46.0885,46.0058,46.0249,174100.0
2014-04-02 15:55:00,72.34,72.37,72.19,72.26,377900.0,46.0249,46.044,45.9294,45.974,377900.0
2014-04-03 09:30:00,72.11,72.8,72.11,72.71,23000.0,45.8785,46.3175,45.8785,46.2603,23000.0
2014-04-03 09:35:00,72.71,73.01,72.59,73.01,34500.0,46.2603,46.4511,46.1839,46.4511,34500.0
2014-04-03 09:40:00,72.94,73.04,72.92,73.0,37500.0,46.4066,46.4702,46.3939,46.4448,37500.0
2014-04-03 09:45:00,73.0,73.16,72.79,72.83,39300.0,46.4448,46.5466,46.3112,46.3366,39300.0
2014-04-03 09:50:00,72.77,72.84,72.46,72.58,14700.0,46.2984,46.343,46.1012,46.1776,14700.0
2014-04-03 09:55:00,72.58,72.82,72.58,72.72,8900.0,46.1776,46.3303,46.1776,46.2666,8900.0
2014-04-03 10:00:00,72.73,72.8,72.56,72.75,9300.0,46.273,46.3175,46.1648,46.2857,9300.0
2014-04-03 10:05:00,72.71,72.72,72.45,72.5,14300.0,46.2603,46.2666,46.0949,46.1267,14300.0
2014-04-03 10:10:00,72.49,72.56,72.28,72.28,24500.0,46.1203,46.1648,45.9867,45.9867,24500.0
2014-04-03 10:15:00,72.27,72.42,72.25,72.36,14500.0,45.9803,46.0758,45.9676,46.0376,14500.0
2014-04-03 10:20:00,72.36,72.43,72.34,72.34,5700.0,46.0376,46.0821,46.0249,46.0249,5700.0
2014-04-03 10:25:00,72.35,72.36,72.2,72.21,11400.0,46.0312,46.0376,45.9358,45.9422,11400.0
2014-04-03 10:30:00,72.23,72.3,72.18,72.21,12200.0,45.9549,45.9994,45.9231,45.9422,12200.0
2014-04-03 10:35:00,72.15,72.16,72.02,72.02,12700.0,45.904,45.9103,45.8213,45.8213,12700.0
2014-04-03 10:40:00,72.02,72.3,72.02,72.23,10900.0,45.8213,45.9994,45.8213,45.9549,10900.0
2014-04-03 10:45:00,72.23,72.3,72.23,72.25,7600.0,45.9549,45.9994,45.9549,45.9676,7600.0
2014-04-03 10:50:00,72.25,72.27,72.18,72.21,7700.0,45.9676,45.9803,45.9231,45.9422,7700.0
2014-04-03 10:55:00,72.2,72.27,72.1,72.27,11800.0,45.9358,45.9803,45.8722,45.9803,11800.0
2014-04-03 11:00:00,72.25,72.27,72.23,72.27,9800.0,45.9676,45.9803,45.9549,45.9803,9800.0
2014-04-03 11:05:00,72.26,72.34,72.24,72.28,32900.0,45.974,46.0249,45.9612,45.9867,32900.0
2014-04-03 11:10:00,72.28,72.36,72.27,72.31,63400.0,45.9867,46.0376,45.9803,46.0058,63400.0
2014-04-03 11:15:00,72.31,72.43,72.3,72.42,27200.0,46.0058,46.0821,45.9994,46.0758,27200.0
2014-04-03 11:20:00,72.42,72.42,72.27,72.27,17600.0,46.0758,46.0758,45.9803,45.9803,17600.0
2014-04-03 11:25:00,72.27,72.34,72.26,72.33,10400.0,45.9803,46.0249,45.974,46.0185,10400.0
2014-04-03 11:30:00,72.33,72.41,72.29,72.41,10300.0,46.0185,46.0694,45.9931,46.0694,10300.0
2014-04-03 11:35:00,72.38,72.47,72.38,72.46,9900.0,46.0503,46.1076,46.0503,46.1012,9900.0
2014-04-03 11:40:00,72.47,72.55,72.46,72.5,19000.0,46.1076,46.1585,46.1012,46.1267,19000.0
2014-04-03 11:45:00,72.5,72.52,72.42,72.5,12300.0,46.1267,46.1394,46.0758,46.1267,12300.0
2014-04-03 11:50:00,72.5,72.57,72.5,72.57,8200.0,46.1267,46.1712,46.1267,46.1712,8200.0
2014-04-03 11:55:00,72.57,72.71,72.57,72.7,17100.0,46.1712,46.2603,46.1712,46.2539,17100.0
2014-04-03 12:00:00,72.69,72.83,72.69,72.83,25500.0,46.2475,46.3366,46.2475,46.3366,25500.0
2014-04-03 12:05:00,72.83,72.87,72.74,72.78,57600.0,46.3366,46.3621,46.2794,46.3048,57600.0
2014-04-03 12:10:00,72.8,72.82,72.79,72.81,6200.0,46.3175,46.3303,46.3112,46.3239,6200.0
2014-04-03 12:15:00,72.79,72.82,72.75,72.75,30300.0,46.3112,46.3303,46.2857,46.2857,30300.0
2014-04-03 12:20:00,72.73,72.73,72.65,72.67,8200.0,46.273,46.273,46.2221,46.2348,8200.0
2014-04-03 12:25:00,72.65,72.72,72.65,72.65,17300.0,46.2221,46.2666,46.2221,46.2221,17300.0
2014-04-03 12:30:00,72.65,72.69,72.53,72.56,24800.0,46.2221,46.2475,46.1457,46.1648,24800.0
2014-04-03 12:35:00,72.56,72.61,72.52,72.59,30300.0,46.1648,46.1966,46.1394,46.1839,30300.0
2014-04-03 12:40:00,72.58,72.63,72.56,72.61,28800.0,46.1776,46.2094,46.1648,46.1966,28800.0
2014-04-03 12:45:00,72.61,72.75,72.61,72.66,19500.0,46.1966,46.2857,46.1966,46.2285,19500.0
2014-04-03 12:50:00,72.65,72.76,72.65,72.74,29800.0,46.2221,46.2921,46.2221,46.2794,29800.0
2014-04-03 12:55:00,72.75,72.78,72.7,72.7,35200.0,46.2857,46.3048,46.2539,46.2539,35200.0
2014-04-03 13:00:00,72.7,72.77,72.7,72.7,9400.0,46.2539,46.2984,46.2539,46.2539,9400.0
2014-04-03 13:05:00,72.7,72.7,72.58,72.58,36100.0,46.2539,46.2539,46.1776,46.1776,36100.0
2014-04-03 13:10:00,72.57,72.59,72.5,72.58,7600.0,46.1712,46.1839,46.1267,46.1776,7600.0
2014-04-03 13:15:00,72.58,72.64,72.55,72.62,8400.0,46.1776,46.2157,46.1585,46.203,8400.0
2014-04-03 13:20:00,72.61,72.71,72.6,72.69,23300.0,46.1966,46.2603,46.1903,46.2475,23300.0
2014-04-03 13:25:00,72.7,72.71,72.66,72.66,3900.0,46.2539,46.2603,46.2285,46.2285,3900.0
2014-04-03 13:30:00,72.65,72.69,72.63,72.68,6600.0,46.2221,46.2475,46.2094,46.2412,6600.0
2014-04-03 13:35:00,72.67,72.7,72.66,72.7,7200.0,46.2348,46.2539,46.2285,46.2539,7200.0
2014-04-03 13:40:00,72.71,72.73,72.68,72.68,12000.0,46.2603,46.273,46.2412,46.2412,12000.0
2014-04-03 13:45:00,72.69,72.69,72.61,72.64,8400.0,46.2475,46.2475,46.1966,46.2157,8400.0
2014-04-03 13:50:00,72.64,72.64,72.46,72.51,9400.0,46.2157,46.2157,46.1012,46.133,9400.0
2014-04-03 13:55:00,72.51,72.52,72.33,72.33,12300.0,46.133,46.1394,46.0185,46.0185,12300.0
2014-04-03 14:00:00,72.34,72.36,72.2,72.21,14600.0,46.0249,46.0376,45.9358,45.9422,14600.0
2014-04-03 14:05:00,72.21,72.22,72.1,72.11,17900.0,45.9422,45.9485,45.8722,45.8785,17900.0
2014-04-03 14:10:00,72.12,72.14,72.02,72.03,12500.0,45.8849,45.8976,45.8213,45.8276,12500.0
2014-04-03 14:15:00,72.02,72.07,72.0,72.03,7600.0,45.8213,45.8531,45.8085,45.8276,7600.0
2014-04-03 14:20:00,72.02,72.02,71.95,71.96,7700.0,45.8213,45.8213,45.7767,45.7831,7700.0
2014-04-03 14:25:00,71.98,72.04,71.94,72.04,10600.0,45.7958,45.834,45.7704,45.834,10600.0
2014-04-03 14:30:00,72.03,72.12,72.02,72.06,13100.0,45.8276,45.8849,45.8213,45.8467,13100.0
2014-04-03 14:35:00,72.08,72.09,72.02,72.03,21300.0,45.8594,45.8658,45.8213,45.8276,21300.0
2014-04-03 14:40:00,72.05,72.08,71.99,72.03,13800.0,45.8404,45.8594,45.8022,45.8276,13800.0
2014-04-03 14:45:00,72.05,72.18,72.03,72.18,19300.0,45.8404,45.9231,45.8276,45.9231,19300.0
2014-04-03 14:50:00,72.18,72.23,72.16,72.18,14400.0,45.9231,45.9549,45.9103,45.9231,14400.0
2014-04-03 14:55:00,72.17,72.2,72.13,72.14,11900.0,45.9167,45.9358,45.8913,45.8976,11900.0
2014-04-03 15:00:00,72.17,72.23,72.17,72.19,10500.0,45.9167,45.9549,45.9167,45.9294,10500.0
2014-04-03 15:05:00,72.18,72.18,72.12,72.17,12200.0,45.9231,45.9231,45.8849,45.9167,12200.0
2014-04-03 15:10:00,72.16,72.2,72.14,72.18,11400.0,45.9103,45.9358,45.8976,45.9231,11400.0
2014-04-03 15:15:00,72.17,72.24,72.17,72.21,12500.0,45.9167,45.9612,45.9167,45.9422,12500.0
2014-04-03 15:20:00,72.24,72.24,72.19,72.21,12500.0,45.9612,45.9612,45.9294,45.9422,12500.0
2014-04-03 15:25:00,72.22,72.25,72.15,72.25,26000.0,45.9485,45.9676,45.904,45.9676,26000.0
2014-04-03 15:30:00,72.26,72.28,72.22,72.24,13000.0,45.974,45.9867,45.9485,45.9612,13000.0
2014-04-03 15:35:00,72.24,72.24,72.17,72.21,13100.0,45.9612,45.9612,45.9167,45.9422,13100.0
2014-04-03 15:40:00,72.22,72.27,72.2,72.23,13600.0,45.9485,45.9803,45.9358,45.9549,13600.0
2014-04-03 15:45:00,72.22,72.26,72.2,72.2,31700.0,45.9485,45.974,45.9358,45.9358,31700.0
2014-04-03 15:50:00,72.22,72.32,72.19,72.23,95700.0,45.9485,46.0121,45.9294,45.9549,95700.0
2014-04-03 15:55:00,72.23,72.24,72.16,72.18,66100.0,45.9549,45.9612,45.9103,45.9231,66100.0
2014-04-04 09:30:00,73.02,73.07,72.6,73.0,75600.0,46.4575,46.4893,46.1903,46.4448,75600.0
2014-04-04 09:35:00,73.02,73.05,72.7,72.87,18500.0,46.4575,46.4766,46.2539,46.3621,18500.0
2014-04-04 09:40:00,72.86,72.89,72.68,72.74,22900.0,46.3557,46.3748,46.2412,46.2794,22900.0
2014-04-04 09:45:00,72.57,72.96,72.57,72.78,13700.0,46.1712,46.4193,46.1712,46.3048,13700.0
2014-04-04 09:50:00,72.75,72.96,72.73,72.85,10100.0,46.2857,46.4193,46.273,46.3493,10100.0
2014-04-04 09:55:00,72.81,73.03,72.81,72.97,14500.0,46.3239,46.4639,46.3239,46.4257,14500.0
2014-04-04 10:00:00,72.96,72.99,72.85,72.89,12500.0,46.4193,46.4384,46.3493,46.3748,12500.0
2014-04-04 10:05:00,72.9,73.04,72.89,72.99,17000.0,46.3812,46.4702,46.3748,46.4384,17000.0
2014-04-04 10:10:00,73.01,73.13,73.0,73.05,23600.0,46.4511,46.5275,46.4448,46.4766,23600.0
2014-04-04 10:15:00,73.06,73.06,72.94,72.98,13200.0,46.483,46.483,46.4066,46.4321,13200.0
2014-04-04 10:20:00,72.98,73.02,72.93,72.99,16200.0,46.4321,46.4575,46.4002,46.4384,16200.0
2014-04-04 10:25:00,73.0,73.01,72.92,72.98,8700.0,46.4448,46.4511,46.3939,46.4321,8700.0
2014-04-04 10:30:00,73.0,73.01,72.89,72.92,14300.0,46.4448,46.4511,46.3748,46.3939,14300.0
2014-04-04 10:35:00,72.92,72.98,72.81,72.85,11300.0,46.3939,46.4321,46.3239,46.3493,11300.0
2014-04-04 10:40:00,72.86,72.92,72.81,72.81,11200.0,46.3557,46.3939,46.3239,46.3239,11200.0
2014-04-04 10:45:00,72.8,72.85,72.74,72.74,8400.0,46.3175,46.3493,46.2794,46.2794,8400.0
2014-04-04 10:50:00,72.76,72.76,72.65,72.66,5400.0,46.2921,46.2921,46.2221,46.2285,5400.0
2014-04-04 10:55:00,72.69,72.71,72.62,72.67,5600.0,46.2475,46.2603,46.203,46.2348,5600.0
2014-04-04 11:00:00,72.65,72.69,72.58,72.66,7400.0,46.2221,46.2475,46.1776,46.2285,7400.0
2014-04-04 11:05:00,72.63,72.63,72.4,72.4,3000.0,46.2094,46.2094,46.063,46.063,3000.0
2014-04-04 11:10:00,72.41,72.46,72.34,72.38,20000.0,46.0694,46.1012,46.0249,46.0503,20000.0
2014-04-04 11:15:00,72.39,72.39,72.21,72.24,18100.0,46.0567,46.0567,45.9422,45.9612,18100.0
2014-04-04 11:20:00,72.22,72.32,72.22,72.25,9100.0,45.9485,46.0121,45.9485,45.9676,9100.0
2014-04-04 11:25:00,72.22,72.3,72.21,72.21,10300.0,45.9485,45.9994,45.9422,45.9422,10300.0
2014-04-04 11:30:00,72.23,72.28,72.16,72.21,6500.0,45.9549,45.9867,45.9103,45.9422,6500.0
2014-04-04 11:35:00,72.22,72.22,72.08,72.12,9900.0,45.9485,45.9485,45.8594,45.8849,9900.0
2014-04-04 11:40:00,72.09,72.1,72.01,72.04,11600.0,45.8658,45.8722,45.8149,45.834,11600.0
2014-04-04 11:45:00,72.03,72.03,71.82,71.87,18900.0,45.8276,45.8276,45.694,45.7258,18900.0
2014-04-04 11:50:00,71.87,71.92,71.83,71.9,9300.0,45.7258,45.7576,45.7004,45.7449,9300.0
2014-04-04 11:55:00,71.92,72.07,71.89,72.04,6100.0,45.7576,45.8531,45.7386,45.834,6100.0
2014-04-04 12:00:00,72.02,72.03,71.89,71.89,7800.0,45.8213,45.8276,45.7386,45.7386,7800.0
2014-04-04 12:05:00,71.85,71.91,71.82,71.82,16400.0,45.7131,45.7513,45.694,45.694,16400.0
2014-04-04 12:10:00,71.83,71.85,71.72,71.75,13900.0,45.7004,45.7131,45.6304,45.6495,13900.0
2014-04-04 12:15:00,71.75,71.79,71.73,71.76,5600.0,45.6495,45.6749,45.6368,45.6559,5600.0
2014-04-04 12:20:00,71.75,71.84,71.75,71.76,8700.0,45.6495,45.7068,45.6495,45.6559,8700.0
2014-04-04 12:25:00,71.77,71.83,71.62,71.69,27500.0,45.6622,45.7004,45.5668,45.6113,27500.0
2014-04-04 12:30:00,71.66,71.73,71.58,71.58,32100.0,45.5922,45.6368,45.5413,45.5413,32100.0
2014-04-04 12:35:00,71.57,71.57,71.41,71.43,47000.0,45.535,45.535,45.4332,45.4459,47000.0
2014-04-04 12:40:00,71.42,71.49,71.42,71.48,12800.0,45.4395,45.4841,45.4395,45.4777,12800.0
2014-04-04 12:45:00,71.48,71.51,71.4,71.44,13600.0,45.4777,45.4968,45.4268,45.4523,13600.0
2014-04-04 12:50:00,71.44,71.46,71.39,71.44,9200.0,45.4523,45.465,45.4204,45.4523,9200.0
2014-04-04 12:55:00,71.42,71.43,71.34,71.42,9600.0,45.4395,45.4459,45.3886,45.4395,9600.0
2014-04-04 13:00:00,71.39,71.44,71.22,71.29,27600.0,45.4204,45.4523,45.3123,45.3568,27600.0
2014-04-04 13:05:00,71.31,71.32,71.21,71.31,10700.0,45.3695,45.3759,45.3059,45.3695,10700.0
2014-04-04 13:10:00,71.33,71.39,71.32,71.33,6200.0,45.3823,45.4204,45.3759,45.3823,6200.0
2014-04-04 13:15:00,71.37,71.44,71.36,71.44,5600.0,45.4077,45.4523,45.4014,45.4523,5600.0
2014-04-04 13:20:00,71.43,71.45,71.31,71.35,6600.0,45.4459,45.4586,45.3695,45.395,6600.0
2014-04-04 13:25:00,71.36,71.39,71.27,71.28,6400.0,45.4014,45.4204,45.3441,45.3505,6400.0
2014-04-04 13:30:00,71.27,71.27,71.17,71.17,9500.0,45.3441,45.3441,45.2805,45.2805,9500.0
2014-04-04 13:35:00,71.18,71.26,71.17,71.2,9500.0,45.2868,45.3377,45.2805,45.2996,9500.0
2014-04-04 13:40:00,71.19,71.21,71.02,71.02,27000.0,45.2932,45.3059,45.185,45.185,27000.0
2014-04-04 13:45:00,71.03,71.06,70.95,70.96,21900.0,45.1914,45.2105,45.1405,45.1469,21900.0
2014-04-04 13:50:00,70.96,71.05,70.95,70.97,18600.0,45.1469,45.2041,45.1405,45.1532,18600.0
2014-04-04 13:55:00,70.98,70.98,70.88,70.9,18600.0,45.1596,45.1596,45.096,45.1087,18600.0
2014-04-04 14:00:00,70.92,70.93,70.84,70.9,18600.0,45.1214,45.1278,45.0705,45.1087,18600.0
2014-04-04 14:05:00,70.89,70.97,70.89,70.94,24100.0,45.1023,45.1532,45.1023,45.1341,24100.0
2014-04-04 14:10:00,70.94,70.97,70.92,70.95,29500.0,45.1341,45.1532,45.1214,45.1405,29500.0
2014-04-04 14:15:00,70.96,71.14,70.95,71.09,30900.0,45.1469,45.2614,45.1405,45.2296,30900.0
2014-04-04 14:20:00,71.12,71.17,71.08,71.13,39800.0,45.2487,45.2805,45.2232,45.255,39800.0
2014-04-04 14:25:00,71.13,71.15,71.03,71.05,22600.0,45.255,45.2678,45.1914,45.2041,22600.0
2014-04-04 14:30:00,71.05,71.08,71.04,71.06,18700.0,45.2041,45.2232,45.1978,45.2105,18700.0
2014-04-04 14:35:00,71.06,71.08,70.98,70.99,22900.0,45.2105,45.2232,45.1596,45.166,22900.0
2014-04-04 14:40:00,70.97,71.04,70.93,70.95,10600.0,45.1532,45.1978,45.1278,45.1405,10600.0
2014-04-04 14:45:00,70.94,71.0,70.87,70.96,16400.0,45.1341,45.1723,45.0896,45.1469,16400.0
2014-04-04 14:50:00,70.98,71.02,70.87,70.91,44700.0,45.1596,45.185,45.0896,45.1151,44700.0
2014-04-04 14:55:00,70.91,70.93,70.84,70.86,12800.0,45.1151,45.1278,45.0705,45.0832,12800.0
2014-04-04 15:00:00,70.86,70.88,70.82,70.84,10200.0,45.0832,45.096,45.0578,45.0705,10200.0
2014-04-04 15:05:00,70.83,70.83,70.7,70.72,44600.0,45.0642,45.0642,44.9814,44.9942,44600.0
2014-04-04 15:10:00,70.72,70.74,70.68,70.68,23800.0,44.9942,45.0069,44.9687,44.9687,23800.0
2014-04-04 15:15:00,70.7,70.71,70.6,70.65,44800.0,44.9814,44.9878,44.9178,44.9496,44800.0
2014-04-04 15:20:00,70.67,70.78,70.64,70.74,22800.0,44.9624,45.0323,44.9433,45.0069,22800.0
2014-04-04 15:25:00,70.73,70.83,70.69,70.75,43200.0,45.0005,45.0642,44.9751,45.0133,43200.0
2014-04-04 15:30:00,70.75,70.76,70.66,70.68,18500.0,45.0133,45.0196,44.956,44.9687,18500.0
2014-04-04 15:35:00,70.7,70.75,70.66,70.7,29200.0,44.9814,45.0133,44.956,44.9814,29200.0
2014-04-04 15:40:00,70.71,70.78,70.7,70.71,30800.0,44.9878,45.0323,44.9814,44.9878,30800.0
2014-04-04 15:45:00,70.71,70.75,70.69,70.71,48600.0,44.9878,45.0133,44.9751,44.9878,48600.0
2014-04-04 15:50:00,70.73,70.81,70.65,70.7,174700.0,45.0005,45.0514,44.9496,44.9814,174700.0
2014-04-04 15:55:00,70.69,70.75,70.54,70.59,234200.0,44.9751,45.0133,44.8797,44.9115,234200.0
2014-04-07 09:30:00,70.36,70.57,70.02,70.05,38900.0,44.7651,44.8987,44.5488,44.5679,38900.0
2014-04-07 09:35:00,70.1,70.1,69.8,69.8,46400.0,44.5997,44.5997,44.4088,44.4088,46400.0
2014-04-07 09:40:00,69.8,69.8,69.31,69.31,87300.0,44.4088,44.4088,44.0971,44.0971,87300.0
2014-04-07 09:45:00,69.31,69.44,69.19,69.25,75100.0,44.0971,44.1798,44.0207,44.0589,75100.0
2014-04-07 09:50:00,69.31,69.48,69.27,69.44,41200.0,44.0971,44.2052,44.0716,44.1798,41200.0
2014-04-07 09:55:00,69.44,69.5,69.37,69.5,44200.0,44.1798,44.218,44.1353,44.218,44200.0
2014-04-07 10:00:00,69.5,69.71,69.37,69.65,58700.0,44.218,44.3516,44.1353,44.3134,58700.0
2014-04-07 10:05:00,69.65,69.79,69.65,69.73,48100.0,44.3134,44.4025,44.3134,44.3643,48100.0
2014-04-07 10:10:00,69.74,69.96,69.71,69.9,41800.0,44.3707,44.5106,44.3516,44.4725,41800.0
2014-04-07 10:15:00,69.94,69.94,69.77,69.79,50800.0,44.4979,44.4979,44.3898,44.4025,50800.0
2014-04-07 10:20:00,69.79,69.79,69.62,69.65,18600.0,44.4025,44.4025,44.2943,44.3134,18600.0
2014-04-07 10:25:00,69.59,69.64,69.35,69.41,84100.0,44.2752,44.307,44.1225,44.1607,84100.0
2014-04-07 10:30:00,69.38,69.59,69.32,69.59,21500.0,44.1416,44.2752,44.1035,44.2752,21500.0
2014-04-07 10:35:00,69.56,69.56,69.34,69.39,18400.0,44.2561,44.2561,44.1162,44.148,18400.0
2014-04-07 10:40:00,69.38,69.44,69.33,69.39,18000.0,44.1416,44.1798,44.1098,44.148,18000.0
2014-04-07 10:45:00,69.4,69.41,69.06,69.12,73600.0,44.1543,44.1607,43.938,43.9762,73600.0
2014-04-07 10:50:00,69.11,69.13,68.93,68.99,43400.0,43.9698,43.9826,43.8553,43.8935,43400.0
2014-04-07 10:55:00,68.97,69.02,68.91,68.98,34300.0,43.8808,43.9126,43.8426,43.8871,34300.0
2014-04-07 11:00:00,68.96,69.04,68.9,68.98,60400.0,43.8744,43.9253,43.8362,43.8871,60400.0
2014-04-07 11:05:00,68.96,69.04,68.92,69.0,48100.0,43.8744,43.9253,43.849,43.8999,48100.0
2014-04-07 11:10:00,69.0,69.03,68.94,68.94,60500.0,43.8999,43.9189,43.8617,43.8617,60500.0
2014-04-07 11:15:00,68.95,69.01,68.93,68.95,45000.0,43.868,43.9062,43.8553,43.868,45000.0
2014-04-07 11:20:00,68.94,69.0,68.92,68.95,14400.0,43.8617,43.8999,43.849,43.868,14400.0
2014-04-07 11:25:00,68.95,68.98,68.75,68.89,89000.0,43.868,43.8871,43.7408,43.8299,89000.0
2014-04-07 11:30:00,68.89,68.91,68.67,68.67,50200.0,43.8299,43.8426,43.6899,43.6899,50200.0
2014-04-07 11:35:00,68.67,68.77,68.64,68.74,24900.0,43.6899,43.7535,43.6708,43.7344,24900.0
2014-04-07 11:40:00,68.72,68.84,68.72,68.81,34900.0,43.7217,43.7981,43.7217,43.779,34900.0
2014-04-07 11:45:00,68.8,68.84,68.64,68.66,24100.0,43.7726,43.7981,43.6708,43.6835,24100.0
2014-04-07 11:50:00,68.68,68.75,68.61,68.65,52300.0,43.6963,43.7408,43.6517,43.6772,52300.0
2014-04-07 11:55:00,68.64,68.64,68.5,68.61,57400.0,43.6708,43.6708,43.5817,43.6517,57400.0
2014-04-07 12:00:00,68.58,68.69,68.51,68.58,39000.0,43.6326,43.7026,43.5881,43.6326,39000.0
2014-04-07 12:05:00,68.58,68.61,68.53,68.6,34100.0,43.6326,43.6517,43.6008,43.6454,34100.0
2014-04-07 12:10:00,68.61,68.74,68.61,68.68,35600.0,43.6517,43.7344,43.6517,43.6963,35600.0
2014-04-07 12:15:00,68.68,68.72,68.62,68.62,13800.0,43.6963,43.7217,43.6581,43.6581,13800.0
2014-04-07 12:20:00,68.61,68.68,68.55,68.55,11000.0,43.6517,43.6963,43.6136,43.6136,11000.0
2014-04-07 12:25:00,68.55,68.61,68.36,68.37,40400.0,43.6136,43.6517,43.4927,43.499,40400.0
2014-04-07 12:30:00,68.39,68.49,68.36,68.38,30000.0,43.5118,43.5754,43.4927,43.5054,30000.0
2014-04-07 12:35:00,68.38,68.44,68.27,68.27,36000.0,43.5054,43.5436,43.4354,43.4354,36000.0
2014-04-07 12:40:00,68.27,68.5,68.26,68.47,29200.0,43.4354,43.5817,43.429,43.5627,29200.0
2014-04-07 12:45:00,68.46,68.49,68.25,68.3,70100.0,43.5563,43.5754,43.4227,43.4545,70100.0
2014-04-07 12:50:00,68.27,68.33,68.08,68.09,75700.0,43.4354,43.4736,43.3145,43.3209,75700.0
2014-04-07 12:55:00,68.08,68.19,67.84,67.97,160700.0,43.3145,43.3845,43.1618,43.2445,160700.0
2014-04-07 13:00:00,67.96,68.08,67.93,67.95,50000.0,43.2382,43.3145,43.2191,43.2318,50000.0
2014-04-07 13:05:00,67.97,67.99,67.79,67.81,35900.0,43.2445,43.2573,43.13,43.1427,35900.0
2014-04-07 13:10:00,67.83,67.85,67.77,67.77,67800.0,43.1555,43.1682,43.1173,43.1173,67800.0
2014-04-07 13:15:00,67.77,67.91,67.77,67.88,26400.0,43.1173,43.2064,43.1173,43.1873,26400.0
2014-04-07 13:20:00,67.86,67.94,67.81,67.84,72700.0,43.1746,43.2255,43.1427,43.1618,72700.0
2014-04-07 13:25:00,67.84,67.97,67.77,67.9,37300.0,43.1618,43.2445,43.1173,43.2,37300.0
2014-04-07 13:30:00,67.91,68.0,67.82,67.87,30500.0,43.2064,43.2636,43.1491,43.1809,30500.0
2014-04-07 13:35:00,67.91,68.16,67.91,68.12,137000.0,43.2064,43.3654,43.2064,43.34,137000.0
2014-04-07 13:40:00,68.11,68.2,68.05,68.12,17100.0,43.3336,43.3909,43.2954,43.34,17100.0
2014-04-07 13:45:00,68.1,68.16,68.03,68.08,19100.0,43.3273,43.3654,43.2827,43.3145,19100.0
2014-04-07 13:50:00,68.06,68.06,67.92,67.92,28900.0,43.3018,43.3018,43.2127,43.2127,28900.0
2014-04-07 13:55:00,67.93,67.98,67.83,67.86,30200.0,43.2191,43.2509,43.1555,43.1746,30200.0
2014-04-07 14:00:00,67.9,67.96,67.8,67.92,90200.0,43.2,43.2382,43.1364,43.2127,90200.0
2014-04-07 14:05:00,67.9,67.91,67.81,67.84,36000.0,43.2,43.2064,43.1427,43.1618,36000.0
2014-04-07 14:10:00,67.87,67.89,67.69,67.69,25700.0,43.1809,43.1936,43.0664,43.0664,25700.0
2014-04-07 14:15:00,67.7,67.93,67.7,67.93,26200.0,43.0728,43.2191,43.0728,43.2191,26200.0
2014-04-07 14:20:00,67.91,67.95,67.9,67.92,23000.0,43.2064,43.2318,43.2,43.2127,23000.0
2014-04-07 14:25:00,67.93,67.99,67.85,67.96,59700.0,43.2191,43.2573,43.1682,43.2382,59700.0
2014-04-07 14:30:00,67.91,67.96,67.8,67.92,44900.0,43.2064,43.2382,43.1364,43.2127,44900.0
2014-04-07 14:35:00,67.91,67.96,67.81,67.93,51700.0,43.2064,43.2382,43.1427,43.2191,51700.0
2014-04-07 14:40:00,67.91,67.97,67.85,67.92,34000.0,43.2064,43.2445,43.1682,43.2127,34000.0
2014-04-07 14:45:00,67.92,68.08,67.87,68.05,54900.0,43.2127,43.3145,43.1809,43.2954,54900.0
2014-04-07 14:50:00,68.02,68.2,68.02,68.14,38700.0,43.2764,43.3909,43.2764,43.3527,38700.0
2014-04-07 14:55:00,68.14,68.14,67.93,67.94,57400.0,43.3527,43.3527,43.2191,43.2255,57400.0
2014-04-07 15:00:00,67.96,67.99,67.88,67.91,40000.0,43.2382,43.2573,43.1873,43.2064,40000.0
2014-04-07 15:05:00,67.92,68.08,67.87,68.05,74200.0,43.2127,43.3145,43.1809,43.2954,74200.0
2014-04-07 15:10:00,68.04,68.19,68.0,68.19,57100.0,43.2891,43.3845,43.2636,43.3845,57100.0
2014-04-07 15:15:00,68.17,68.18,68.09,68.09,72200.0,43.3718,43.3781,43.3209,43.3209,72200.0
2014-04-07 15:20:00,68.11,68.11,67.96,68.01,104300.0,43.3336,43.3336,43.2382,43.27,104300.0
2014-04-07 15:25:00,68.0,68.06,67.96,67.99,61300.0,43.2636,43.3018,43.2382,43.2573,61300.0
2014-04-07 15:30:00,67.98,68.0,67.91,67.93,52400.0,43.2509,43.2636,43.2064,43.2191,52400.0
2014-04-07 15:35:00,67.92,67.95,67.85,67.94,63400.0,43.2127,43.2318,43.1682,43.2255,63400.0
2014-04-07 15:40:00,67.94,67.95,67.88,67.91,62800.0,43.2255,43.2318,43.1873,43.2064,62800.0
2014-04-07 15:45:00,67.9,67.92,67.81,67.83,178800.0,43.2,43.2127,43.1427,43.1555,178800.0
2014-04-07 15:50:00,67.82,67.83,67.66,67.71,187500.0,43.1491,43.1555,43.0473,43.0791,187500.0
2014-04-07 15:55:00,67.71,67.78,67.51,67.59,519700.0,43.0791,43.1237,42.9519,43.0028,519700.0
2014-04-08 09:30:00,67.8,67.95,67.59,67.95,56300.0,43.1364,43.2318,43.0028,43.2318,56300.0
2014-04-08 09:35:00,67.95,68.13,67.77,67.86,55600.0,43.2318,43.3463,43.1173,43.1746,55600.0
2014-04-08 09:40:00,67.84,67.9,67.58,67.8,60100.0,43.1618,43.2,42.9964,43.1364,60100.0
2014-04-08 09:45:00,67.78,67.82,67.44,67.45,32100.0,43.1237,43.1491,42.9073,42.9137,32100.0
2014-04-08 09:50:00,67.44,67.48,67.15,67.22,47400.0,42.9073,42.9328,42.7228,42.7674,47400.0
2014-04-08 09:55:00,67.21,67.29,67.06,67.1,54200.0,42.761,42.8119,42.6656,42.691,54200.0
2014-04-08 10:00:00,67.08,67.39,67.06,67.2,86500.0,42.6783,42.8755,42.6656,42.7546,86500.0
2014-04-08 10:05:00,67.2,67.25,67.13,67.24,109500.0,42.7546,42.7865,42.7101,42.7801,109500.0
2014-04-08 10:10:00,67.24,67.38,67.16,67.35,98300.0,42.7801,42.8692,42.7292,42.8501,98300.0
2014-04-08 10:15:00,67.37,67.47,67.34,67.41,110000.0,42.8628,42.9264,42.8437,42.8883,110000.0
2014-04-08 10:20:00,67.41,67.45,67.2,67.2,51300.0,42.8883,42.9137,42.7546,42.7546,51300.0
2014-04-08 10:25:00,67.17,67.33,67.01,67.04,38300.0,42.7356,42.8374,42.6338,42.6528,38300.0
2014-04-08 10:30:00,67.06,67.42,67.04,67.34,46600.0,42.6656,42.8946,42.6528,42.8437,46600.0
2014-04-08 10:35:00,67.37,67.66,67.36,67.63,43400.0,42.8628,43.0473,42.8564,43.0282,43400.0
2014-04-08 10:40:00,67.65,67.91,67.57,67.83,45900.0,43.0409,43.2064,42.99,43.1555,45900.0
2014-04-08 10:45:00,67.84,67.93,67.8,67.8,15900.0,43.1618,43.2191,43.1364,43.1364,15900.0
2014-04-08 10:50:00,67.8,68.05,67.76,67.93,56900.0,43.1364,43.2954,43.1109,43.2191,56900.0
2014-04-08 10:55:00,67.96,68.02,67.81,67.82,40700.0,43.2382,43.2764,43.1427,43.1491,40700.0
2014-04-08 11:00:00,67.82,68.12,67.82,68.06,31700.0,43.1491,43.34,43.1491,43.3018,31700.0
2014-04-08 11:05:00,68.07,68.1,67.89,67.92,65400.0,43.3082,43.3273,43.1936,43.2127,65400.0
2014-04-08 11:10:00,67.94,68.04,67.9,68.02,25200.0,43.2255,43.2891,43.2,43.2764,25200.0
2014-04-08 11:15:00,68.03,68.17,68.01,68.09,46600.0,43.2827,43.3718,43.27,43.3209,46600.0
2014-04-08 11:20:00,68.09,68.24,68.01,68.21,22800.0,43.3209,43.4163,43.27,43.3972,22800.0
2014-04-08 11:25:00,68.21,68.23,67.94,67.98,30700.0,43.3972,43.41,43.2255,43.2509,30700.0
2014-04-08 11:30:00,67.99,68.12,67.95,68.07,30500.0,43.2573,43.34,43.2318,43.3082,30500.0
2014-04-08 11:35:00,68.07,68.09,67.97,68.0,55400.0,43.3082,43.3209,43.2445,43.2636,55400.0
2014-04-08 11:40:00,68.01,68.21,67.98,68.21,26900.0,43.27,43.3972,43.2509,43.3972,26900.0
2014-04-08 11:45:00,68.21,68.26,68.18,68.26,31400.0,43.3972,43.429,43.3781,43.429,31400.0
2014-04-08 11:50:00,68.25,68.34,68.24,68.33,24000.0,43.4227,43.4799,43.4163,43.4736,24000.0
2014-04-08 11:55:00,68.32,68.47,68.3,68.43,29100.0,43.4672,43.5627,43.4545,43.5372,29100.0
2014-04-08 12:00:00,68.41,68.54,68.37,68.5,24100.0,43.5245,43.6072,43.499,43.5817,24100.0
2014-04-08 12:05:00,68.51,68.58,68.35,68.4,27500.0,43.5881,43.6326,43.4863,43.5181,27500.0
2014-04-08 12:10:00,68.41,68.49,68.39,68.45,20900.0,43.5245,43.5754,43.5118,43.5499,20900.0
2014-04-08 12:15:00,68.42,68.56,68.41,68.53,29000.0,43.5308,43.6199,43.5245,43.6008,29000.0
2014-04-08 12:20:00,68.53,68.81,68.52,68.79,89700.0,43.6008,43.779,43.5945,43.7662,89700.0
2014-04-08 12:25:00,68.79,68.84,68.71,68.73,79400.0,43.7662,43.7981,43.7154,43.7281,79400.0
2014-04-08 12:30:00,68.74,68.78,68.66,68.75,26600.0,43.7344,43.7599,43.6835,43.7408,26600.0
2014-04-08 12:35:00,68.72,68.72,68.42,68.53,38900.0,43.7217,43.7217,43.5308,43.6008,38900.0
2014-04-08 12:40:00,68.52,68.63,68.5,68.51,70100.0,43.5945,43.6645,43.5817,43.5881,70100.0
2014-04-08 12:45:00,68.53,68.68,68.48,68.56,51900.0,43.6008,43.6963,43.569,43.6199,51900.0
2014-04-08 12:50:00,68.55,68.56,68.47,68.47,15900.0,43.6136,43.6199,43.5627,43.5627,15900.0
2014-04-08 12:55:00,68.49,68.49,68.37,68.41,24700.0,43.5754,43.5754,43.499,43.5245,24700.0
2014-04-08 13:00:00,68.42,68.49,68.4,68.4,21300.0,43.5308,43.5754,43.5181,43.5181,21300.0
2014-04-08 13:05:00,68.4,68.43,68.39,68.41,20800.0,43.5181,43.5372,43.5118,43.5245,20800.0
2014-04-08 13:10:00,68.41,68.48,68.37,68.45,15500.0,43.5245,43.569,43.499,43.5499,15500.0
2014-04-08 13:15:00,68.45,68.69,68.44,68.69,25500.0,43.5499,43.7026,43.5436,43.7026,25500.0
2014-04-08 13:20:00,68.67,69.08,68.67,69.06,89300.0,43.6899,43.9508,43.6899,43.938,89300.0
2014-04-08 13:25:00,69.06,69.19,69.06,69.07,85900.0,43.938,44.0207,43.938,43.9444,85900.0
2014-04-08 13:30:00,69.06,69.06,68.8,68.84,54100.0,43.938,43.938,43.7726,43.7981,54100.0
2014-04-08 13:35:00,68.84,69.03,68.82,69.03,34300.0,43.7981,43.9189,43.7853,43.9189,34300.0
2014-04-08 13:40:00,69.03,69.03,68.81,68.99,34700.0,43.9189,43.9189,43.779,43.8935,34700.0
2014-04-08 13:45:00,69.0,69.02,68.9,69.02,29000.0,43.8999,43.9126,43.8362,43.9126,29000.0
2014-04-08 13:50:00,69.0,69.07,68.96,69.07,45600.0,43.8999,43.9444,43.8744,43.9444,45600.0
2014-04-08 13:55:00,69.04,69.06,68.61,68.69,76000.0,43.9253,43.938,43.6517,43.7026,76000.0
2014-04-08 14:00:00,68.7,69.0,68.7,68.92,120400.0,43.709,43.8999,43.709,43.849,120400.0
2014-04-08 14:05:00,68.92,68.94,68.71,68.75,123000.0,43.849,43.8617,43.7154,43.7408,123000.0
2014-04-08 14:10:00,68.75,68.88,68.74,68.87,77900.0,43.7408,43.8235,43.7344,43.8171,77900.0
2014-04-08 14:15:00,68.87,68.91,68.75,68.79,38800.0,43.8171,43.8426,43.7408,43.7662,38800.0
2014-04-08 14:20:00,68.77,68.81,68.71,68.76,44800.0,43.7535,43.779,43.7154,43.7472,44800.0
2014-04-08 14:25:00,68.75,68.78,68.71,68.76,53400.0,43.7408,43.7599,43.7154,43.7472,53400.0
2014-04-08 14:30:00,68.75,68.95,68.75,68.93,49500.0,43.7408,43.868,43.7408,43.8553,49500.0
2014-04-08 14:35:00,68.93,68.94,68.75,68.8,41100.0,43.8553,43.8617,43.7408,43.7726,41100.0
2014-04-08 14:40:00,68.81,68.86,68.72,68.84,72500.0,43.779,43.8108,43.7217,43.7981,72500.0
2014-04-08 14:45:00,68.84,68.87,68.77,68.78,44400.0,43.7981,43.8171,43.7535,43.7599,44400.0
2014-04-08 14:50:00,68.78,68.84,68.75,68.77,47400.0,43.7599,43.7981,43.7408,43.7535,47400.0
2014-04-08 14:55:00,68.77,68.85,68.77,68.83,36400.0,43.7535,43.8044,43.7535,43.7917,36400.0
2014-04-08 15:00:00,68.84,68.87,68.75,68.79,144900.0,43.7981,43.8171,43.7408,43.7662,144900.0
2014-04-08 15:05:00,68.8,69.03,68.78,68.96,56900.0,43.7726,43.9189,43.7599,43.8744,56900.0
2014-04-08 15:10:00,68.93,69.09,68.89,69.09,38500.0,43.8553,43.9571,43.8299,43.9571,38500.0
2014-04-08 15:15:00,69.09,69.14,69.03,69.13,71300.0,43.9571,43.9889,43.9189,43.9826,71300.0
2014-04-08 15:20:00,69.13,69.31,69.13,69.31,65700.0,43.9826,44.0971,43.9826,44.0971,65700.0
2014-04-08 15:25:00,69.31,69.34,69.21,69.28,69300.0,44.0971,44.1162,44.0335,44.078,69300.0
2014-04-08 15:30:00,69.28,69.28,69.08,69.09,71200.0,44.078,44.078,43.9508,43.9571,71200.0
2014-04-08 15:35:00,69.08,69.11,69.0,69.05,60300.0,43.9508,43.9698,43.8999,43.9317,60300.0
2014-04-08 15:40:00,69.05,69.06,69.0,69.05,64000.0,43.9317,43.938,43.8999,43.9317,64000.0
2014-04-08 15:45:00,69.05,69.08,69.0,69.0,94000.0,43.9317,43.9508,43.8999,43.8999,94000.0
2014-04-08 15:50:00,69.0,69.09,68.89,69.09,204600.0,43.8999,43.9571,43.8299,43.9571,204600.0
2014-04-08 15:55:00,69.09,69.21,69.08,69.13,238200.0,43.9571,44.0335,43.9508,43.9826,238200.0
2014-04-09 09:30:00,68.09,69.46,68.09,69.05,57500.0,43.3209,44.1925,43.3209,43.9317,57500.0
2014-04-09 09:35:00,69.08,69.25,68.99,69.24,30000.0,43.9508,44.0589,43.8935,44.0526,30000.0
2014-04-09 09:40:00,69.18,69.24,69.0,69.03,24200.0,44.0144,44.0526,43.8999,43.9189,24200.0
2014-04-09 09:45:00,69.02,69.18,68.98,69.18,42300.0,43.9126,44.0144,43.8871,44.0144,42300.0
2014-04-09 09:50:00,69.15,69.27,69.02,69.26,23500.0,43.9953,44.0716,43.9126,44.0653,23500.0
2014-04-09 09:55:00,69.26,69.4,69.26,69.33,23500.0,44.0653,44.1543,44.0653,44.1098,23500.0
2014-04-09 10:00:00,69.34,69.6,69.22,69.22,39300.0,44.1162,44.2816,44.0398,44.0398,39300.0
2014-04-09 10:05:00,69.22,69.32,69.04,69.12,47500.0,44.0398,44.1035,43.9253,43.9762,47500.0
2014-04-09 10:10:00,69.09,69.09,68.96,68.99,17200.0,43.9571,43.9571,43.8744,43.8935,17200.0
2014-04-09 10:15:00,69.0,69.09,68.98,69.08,16600.0,43.8999,43.9571,43.8871,43.9508,16600.0
2014-04-09 10:20:00,69.1,69.26,69.08,69.25,7800.0,43.9635,44.0653,43.9508,44.0589,7800.0
2014-04-09 10:25:00,69.26,69.26,69.09,69.09,12400.0,44.0653,44.0653,43.9571,43.9571,12400.0
2014-04-09 10:30:00,69.08,69.2,69.03,69.06,10400.0,43.9508,44.0271,43.9189,43.938,10400.0
2014-04-09 10:35:00,69.03,69.11,69.03,69.07,8100.0,43.9189,43.9698,43.9189,43.9444,8100.0
2014-04-09 10:40:00,69.05,69.07,69.03,69.04,15400.0,43.9317,43.9444,43.9189,43.9253,15400.0
2014-04-09 10:45:00,69.04,69.1,68.98,69.06,27100.0,43.9253,43.9635,43.8871,43.938,27100.0
2014-04-09 10:50:00,69.05,69.08,69.0,69.03,75800.0,43.9317,43.9508,43.8999,43.9189,75800.0
2014-04-09 10:55:00,69.05,69.11,69.0,69.07,88900.0,43.9317,43.9698,43.8999,43.9444,88900.0
2014-04-09 11:00:00,69.06,69.08,68.99,69.01,24700.0,43.938,43.9508,43.8935,43.9062,24700.0
2014-04-09 11:05:00,68.99,69.1,68.98,69.08,46100.0,43.8935,43.9635,43.8871,43.9508,46100.0
2014-04-09 11:10:00,69.08,69.11,69.02,69.1,126100.0,43.9508,43.9698,43.9126,43.9635,126100.0
2014-04-09 11:15:00,69.11,69.12,69.03,69.05,98000.0,43.9698,43.9762,43.9189,43.9317,98000.0
2014-04-09 11:20:00,69.04,69.06,68.98,69.0,190600.0,43.9253,43.938,43.8871,43.8999,190600.0
2014-04-09 11:25:00,69.0,69.07,68.98,69.04,89200.0,43.8999,43.9444,43.8871,43.9253,89200.0
2014-04-09 11:30:00,69.06,69.14,69.0,69.12,30900.0,43.938,43.9889,43.8999,43.9762,30900.0
2014-04-09 11:35:00,69.14,69.22,69.14,69.21,7900.0,43.9889,44.0398,43.9889,44.0335,7900.0
2014-04-09 11:40:00,69.21,69.32,69.18,69.19,64700.0,44.0335,44.1035,44.0144,44.0207,64700.0
2014-04-09 11:45:00,69.19,69.19,69.11,69.11,11400.0,44.0207,44.0207,43.9698,43.9698,11400.0
2014-04-09 11:50:00,69.09,69.12,69.07,69.1,7500.0,43.9571,43.9762,43.9444,43.9635,7500.0
2014-04-09 11:55:00,69.11,69.12,69.01,69.06,9700.0,43.9698,43.9762,43.9062,43.938,9700.0
2014-04-09 12:00:00,69.04,69.08,69.0,69.0,10800.0,43.9253,43.9508,43.8999,43.8999,10800.0
2014-04-09 12:05:00,69.0,69.04,68.98,69.04,7500.0,43.8999,43.9253,43.8871,43.9253,7500.0
2014-04-09 12:10:00,69.04,69.05,68.99,68.99,5200.0,43.9253,43.9317,43.8935,43.8935,5200.0
2014-04-09 12:15:00,69.0,69.07,68.97,69.04,19200.0,43.8999,43.9444,43.8808,43.9253,19200.0
2014-04-09 12:20:00,69.05,69.13,69.05,69.13,8700.0,43.9317,43.9826,43.9317,43.9826,8700.0
2014-04-09 12:25:00,69.14,69.19,69.04,69.08,59300.0,43.9889,44.0207,43.9253,43.9508,59300.0
2014-04-09 12:30:00,69.07,69.09,69.0,69.09,26900.0,43.9444,43.9571,43.8999,43.9571,26900.0
2014-04-09 12:35:00,69.07,69.07,69.01,69.03,6200.0,43.9444,43.9444,43.9062,43.9189,6200.0
2014-04-09 12:40:00,69.06,69.06,69.05,69.06,600.0,43.938,43.938,43.9317,43.938,600.0
2014-04-09 12:45:00,69.03,69.13,69.02,69.13,9700.0,43.9189,43.9826,43.9126,43.9826,9700.0
2014-04-09 12:50:00,69.12,69.16,69.08,69.16,16000.0,43.9762,44.0017,43.9508,44.0017,16000.0
2014-04-09 12:55:00,69.16,69.21,69.15,69.18,6800.0,44.0017,44.0335,43.9953,44.0144,6800.0
2014-04-09 13:00:00,69.19,69.22,69.18,69.21,3500.0,44.0207,44.0398,44.0144,44.0335,3500.0
2014-04-09 13:05:00,69.21,69.21,69.16,69.2,5100.0,44.0335,44.0335,44.0017,44.0271,5100.0
2014-04-09 13:10:00,69.2,69.22,69.18,69.21,28500.0,44.0271,44.0398,44.0144,44.0335,28500.0
2014-04-09 13:15:00,69.22,69.25,69.19,69.23,20300.0,44.0398,44.0589,44.0207,44.0462,20300.0
2014-04-09 13:20:00,69.24,69.24,69.07,69.12,8000.0,44.0526,44.0526,43.9444,43.9762,8000.0
2014-04-09 13:25:00,69.13,69.17,69.1,69.16,13200.0,43.9826,44.008,43.9635,44.0017,13200.0
2014-04-09 13:30:00,69.15,69.17,69.1,69.16,7100.0,43.9953,44.008,43.9635,44.0017,7100.0
2014-04-09 13:35:00,69.16,69.27,69.13,69.27,25100.0,44.0017,44.0716,43.9826,44.0716,25100.0
2014-04-09 13:40:00,69.26,69.33,69.25,69.32,29500.0,44.0653,44.1098,44.0589,44.1035,29500.0
2014-04-09 13:45:00,69.33,69.39,69.3,69.39,19900.0,44.1098,44.148,44.0907,44.148,19900.0
2014-04-09 13:50:00,69.39,69.42,69.33,69.36,5900.0,44.148,44.1671,44.1098,44.1289,5900.0
2014-04-09 13:55:00,69.36,69.37,69.21,69.23,4400.0,44.1289,44.1353,44.0335,44.0462,4400.0
2014-04-09 14:00:00,69.24,69.39,69.24,69.24,18200.0,44.0526,44.148,44.0526,44.0526,18200.0
2014-04-09 14:05:00,69.27,69.43,69.24,69.39,83900.0,44.0716,44.1734,44.0526,44.148,83900.0
2014-04-09 14:10:00,69.43,69.56,69.43,69.53,25100.0,44.1734,44.2561,44.1734,44.2371,25100.0
2014-04-09 14:15:00,69.54,69.61,69.5,69.59,14900.0,44.2434,44.288,44.218,44.2752,14900.0
2014-04-09 14:20:00,69.61,69.71,69.61,69.67,30300.0,44.288,44.3516,44.288,44.3261,30300.0
2014-04-09 14:25:00,69.69,69.7,69.57,69.58,22400.0,44.3389,44.3452,44.2625,44.2689,22400.0
2014-04-09 14:30:00,69.58,69.64,69.51,69.53,34800.0,44.2689,44.307,44.2243,44.2371,34800.0
2014-04-09 14:35:00,69.52,69.57,69.47,69.52,32900.0,44.2307,44.2625,44.1989,44.2307,32900.0
2014-04-09 14:40:00,69.53,69.55,69.45,69.45,85300.0,44.2371,44.2498,44.1862,44.1862,85300.0
2014-04-09 14:45:00,69.45,69.49,69.39,69.49,13800.0,44.1862,44.2116,44.148,44.2116,13800.0
2014-04-09 14:50:00,69.47,69.51,69.44,69.51,21300.0,44.1989,44.2243,44.1798,44.2243,21300.0
2014-04-09 14:55:00,69.5,69.52,69.4,69.44,20000.0,44.218,44.2307,44.1543,44.1798,20000.0
2014-04-09 15:00:00,69.45,69.45,69.38,69.44,21400.0,44.1862,44.1862,44.1416,44.1798,21400.0
2014-04-09 15:05:00,69.45,69.5,69.44,69.48,10300.0,44.1862,44.218,44.1798,44.2052,10300.0
2014-04-09 15:10:00,69.48,69.49,69.4,69.42,15400.0,44.2052,44.2116,44.1543,44.1671,15400.0
2014-04-09 15:15:00,69.42,69.44,69.39,69.42,22100.0,44.1671,44.1798,44.148,44.1671,22100.0
2014-04-09 15:20:00,69.42,69.44,69.39,69.4,26100.0,44.1671,44.1798,44.148,44.1543,26100.0
2014-04-09 15:25:00,69.39,69.45,69.28,69.34,24800.0,44.148,44.1862,44.078,44.1162,24800.0
2014-04-09 15:30:00,69.34,69.55,69.34,69.55,43500.0,44.1162,44.2498,44.1162,44.2498,43500.0
2014-04-09 15:35:00,69.55,69.6,69.48,69.58,38600.0,44.2498,44.2816,44.2052,44.2689,38600.0
2014-04-09 15:40:00,69.58,69.61,69.56,69.6,38300.0,44.2689,44.288,44.2561,44.2816,38300.0
2014-04-09 15:45:00,69.59,69.65,69.55,69.64,60700.0,44.2752,44.3134,44.2498,44.307,60700.0
2014-04-09 15:50:00,69.62,69.66,69.53,69.53,90000.0,44.2943,44.3198,44.2371,44.2371,90000.0
2014-04-09 15:55:00,69.53,69.61,69.52,69.53,83600.0,44.2371,44.288,44.2307,44.2371,83600.0
2014-04-10 09:30:00,69.31,69.59,69.17,69.42,34100.0,44.0971,44.2752,44.008,44.1671,34100.0
2014-04-10 09:35:00,69.43,69.43,69.26,69.3,13500.0,44.1734,44.1734,44.0653,44.0907,13500.0
2014-04-10 09:40:00,69.25,69.51,69.21,69.51,15000.0,44.0589,44.2243,44.0335,44.2243,15000.0
2014-04-10 09:45:00,69.5,69.57,69.39,69.52,18400.0,44.218,44.2625,44.148,44.2307,18400.0
2014-04-10 09:50:00,69.52,69.52,69.35,69.4,15800.0,44.2307,44.2307,44.1225,44.1543,15800.0
2014-04-10 09:55:00,69.41,69.57,69.41,69.57,13700.0,44.1607,44.2625,44.1607,44.2625,13700.0
2014-04-10 10:00:00,69.54,69.56,69.35,69.48,21600.0,44.2434,44.2561,44.1225,44.2052,21600.0
2014-04-10 10:05:00,69.48,69.62,69.48,69.62,19700.0,44.2052,44.2943,44.2052,44.2943,19700.0
2014-04-10 10:10:00,69.63,69.84,69.61,69.83,41200.0,44.3007,44.4343,44.288,44.4279,41200.0
2014-04-10 10:15:00,69.8,70.03,69.76,69.77,89000.0,44.4088,44.5552,44.3834,44.3898,89000.0
2014-04-10 10:20:00,69.73,69.87,69.73,69.8,22700.0,44.3643,44.4534,44.3643,44.4088,22700.0
2014-04-10 10:25:00,69.8,69.95,69.78,69.94,20600.0,44.4088,44.5043,44.3961,44.4979,20600.0
2014-04-10 10:30:00,69.96,70.06,69.96,70.04,30300.0,44.5106,44.5743,44.5106,44.5615,30300.0
2014-04-10 10:35:00,70.04,70.14,70.0,70.13,30200.0,44.5615,44.6252,44.5361,44.6188,30200.0
2014-04-10 10:40:00,70.1,70.23,70.09,70.2,58700.0,44.5997,44.6824,44.5933,44.6633,58700.0
2014-04-10 10:45:00,70.2,70.26,70.15,70.17,29700.0,44.6633,44.7015,44.6315,44.6442,29700.0
2014-04-10 10:50:00,70.17,70.17,69.99,70.11,26000.0,44.6442,44.6442,44.5297,44.6061,26000.0
2014-04-10 10:55:00,70.1,70.1,69.9,69.9,29500.0,44.5997,44.5997,44.4725,44.4725,29500.0
2014-04-10 11:00:00,69.9,69.94,69.65,69.65,26900.0,44.4725,44.4979,44.3134,44.3134,26900.0
2014-04-10 11:05:00,69.65,69.65,69.52,69.55,28400.0,44.3134,44.3134,44.2307,44.2498,28400.0
2014-04-10 11:10:00,69.55,69.58,69.45,69.58,21500.0,44.2498,44.2689,44.1862,44.2689,21500.0
2014-04-10 11:15:00,69.57,69.6,69.46,69.46,27400.0,44.2625,44.2816,44.1925,44.1925,27400.0
2014-04-10 11:20:00,69.46,69.46,69.31,69.31,23200.0,44.1925,44.1925,44.0971,44.0971,23200.0
2014-04-10 11:25:00,69.31,69.36,69.23,69.28,22700.0,44.0971,44.1289,44.0462,44.078,22700.0
2014-04-10 11:30:00,69.27,69.34,69.19,69.26,15900.0,44.0716,44.1162,44.0207,44.0653,15900.0
2014-04-10 11:35:00,69.25,69.27,69.15,69.18,18100.0,44.0589,44.0716,43.9953,44.0144,18100.0
2014-04-10 11:40:00,69.18,69.19,69.09,69.09,23900.0,44.0144,44.0207,43.9571,43.9571,23900.0
2014-04-10 11:45:00,69.1,69.13,69.06,69.12,7300.0,43.9635,43.9826,43.938,43.9762,7300.0
2014-04-10 11:50:00,69.09,69.12,69.05,69.09,10700.0,43.9571,43.9762,43.9317,43.9571,10700.0
2014-04-10 11:55:00,69.08,69.15,69.05,69.08,10300.0,43.9508,43.9953,43.9317,43.9508,10300.0
2014-04-10 12:00:00,69.08,69.17,68.84,68.88,15000.0,43.9508,44.008,43.7981,43.8235,15000.0
2014-04-10 12:05:00,68.87,68.88,68.8,68.83,8600.0,43.8171,43.8235,43.7726,43.7917,8600.0
2014-04-10 12:10:00,68.84,68.84,68.75,68.81,10300.0,43.7981,43.7981,43.7408,43.779,10300.0
2014-04-10 12:15:00,68.78,68.85,68.75,68.81,8300.0,43.7599,43.8044,43.7408,43.779,8300.0
2014-04-10 12:20:00,68.81,68.83,68.69,68.7,16300.0,43.779,43.7917,43.7026,43.709,16300.0
2014-04-10 12:25:00,68.67,68.71,68.63,68.63,7800.0,43.6899,43.7154,43.6645,43.6645,7800.0
2014-04-10 12:30:00,68.64,68.7,68.56,68.57,11200.0,43.6708,43.709,43.6199,43.6263,11200.0
2014-04-10 12:35:00,68.59,68.61,68.45,68.45,10500.0,43.639,43.6517,43.5499,43.5499,10500.0
2014-04-10 12:40:00,68.48,68.53,68.38,68.42,16000.0,43.569,43.6008,43.5054,43.5308,16000.0
2014-04-10 12:45:00,68.42,68.5,68.36,68.48,14400.0,43.5308,43.5817,43.4927,43.569,14400.0
2014-04-10 12:50:00,68.51,68.58,68.45,68.53,27100.0,43.5881,43.6326,43.5499,43.6008,27100.0
2014-04-10 12:55:00,68.53,68.55,68.36,68.38,16200.0,43.6008,43.6136,43.4927,43.5054,16200.0
2014-04-10 13:00:00,68.39,68.47,68.36,68.47,9900.0,43.5118,43.5627,43.4927,43.5627,9900.0
2014-04-10 13:05:00,68.48,68.52,68.41,68.42,9800.0,43.569,43.5945,43.5245,43.5308,9800.0
2014-04-10 13:10:00,68.43,68.56,68.43,68.5,23700.0,43.5372,43.6199,43.5372,43.5817,23700.0
2014-04-10 13:15:00,68.5,68.5,68.34,68.39,17800.0,43.5817,43.5817,43.4799,43.5118,17800.0
2014-04-10 13:20:00,68.39,68.42,68.34,68.4,27700.0,43.5118,43.5308,43.4799,43.5181,27700.0
2014-04-10 13:25:00,68.41,68.45,68.33,68.43,30400.0,43.5245,43.5499,43.4736,43.5372,30400.0
2014-04-10 13:30:00,68.42,68.48,68.36,68.39,22800.0,43.5308,43.569,43.4927,43.5118,22800.0
2014-04-10 13:35:00,68.36,68.42,68.34,68.35,41300.0,43.4927,43.5308,43.4799,43.4863,41300.0
2014-04-10 13:40:00,68.34,68.37,68.26,68.37,78400.0,43.4799,43.499,43.429,43.499,78400.0
2014-04-10 13:45:00,68.36,68.38,68.3,68.31,15000.0,43.4927,43.5054,43.4545,43.4609,15000.0
2014-04-10 13:50:00,68.31,68.32,68.21,68.3,13800.0,43.4609,43.4672,43.3972,43.4545,13800.0
2014-04-10 13:55:00,68.33,68.4,68.29,68.4,9900.0,43.4736,43.5181,43.4481,43.5181,9900.0
2014-04-10 14:00:00,68.39,68.39,68.28,68.37,13500.0,43.5118,43.5118,43.4418,43.499,13500.0
2014-04-10 14:05:00,68.35,68.38,68.3,68.32,17400.0,43.4863,43.5054,43.4545,43.4672,17400.0
2014-04-10 14:10:00,68.32,68.4,68.31,68.38,8400.0,43.4672,43.5181,43.4609,43.5054,8400.0
2014-04-10 14:15:00,68.4,68.42,68.3,68.37,14300.0,43.5181,43.5308,43.4545,43.499,14300.0
2014-04-10 14:20:00,68.37,68.37,68.29,68.31,12100.0,43.499,43.499,43.4481,43.4609,12100.0
2014-04-10 14:25:00,68.29,68.34,68.24,68.31,13200.0,43.4481,43.4799,43.4163,43.4609,13200.0
2014-04-10 14:30:00,68.29,68.29,68.17,68.2,26100.0,43.4481,43.4481,43.3718,43.3909,26100.0
2014-04-10 14:35:00,68.21,68.21,68.07,68.19,20200.0,43.3972,43.3972,43.3082,43.3845,20200.0
2014-04-10 14:40:00,68.19,68.28,68.18,68.28,27300.0,43.3845,43.4418,43.3781,43.4418,27300.0
2014-04-10 14:45:00,68.28,68.32,68.23,68.27,66500.0,43.4418,43.4672,43.41,43.4354,66500.0
2014-04-10 14:50:00,68.28,68.42,68.25,68.34,38700.0,43.4418,43.5308,43.4227,43.4799,38700.0
2014-04-10 14:55:00,68.35,68.38,68.3,68.32,15700.0,43.4863,43.5054,43.4545,43.4672,15700.0
2014-04-10 15:00:00,68.25,68.31,68.13,68.13,23900.0,43.4227,43.4609,43.3463,43.3463,23900.0
2014-04-10 15:05:00,68.1,68.15,68.02,68.07,24300.0,43.3273,43.3591,43.2764,43.3082,24300.0
2014-04-10 15:10:00,68.02,68.21,68.02,68.17,19300.0,43.2764,43.3972,43.2764,43.3718,19300.0
2014-04-10 15:15:00,68.2,68.3,68.19,68.3,28400.0,43.3909,43.4545,43.3845,43.4545,28400.0
2014-04-10 15:20:00,68.31,68.31,68.17,68.28,67600.0,43.4609,43.4609,43.3718,43.4418,67600.0
2014-04-10 15:25:00,68.29,68.34,68.25,68.32,47400.0,43.4481,43.4799,43.4227,43.4672,47400.0
2014-04-10 15:30:00,68.3,68.39,68.23,68.37,38800.0,43.4545,43.5118,43.41,43.499,38800.0
2014-04-10 15:35:00,68.37,68.41,68.34,68.36,37300.0,43.499,43.5245,43.4799,43.4927,37300.0
2014-04-10 15:40:00,68.37,68.42,68.3,68.41,45700.0,43.499,43.5308,43.4545,43.5245,45700.0
2014-04-10 15:45:00,68.41,68.52,68.39,68.51,69700.0,43.5245,43.5945,43.5118,43.5881,69700.0
2014-04-10 15:50:00,68.45,68.51,68.34,68.43,137700.0,43.5499,43.5881,43.4799,43.5372,137700.0
2014-04-10 15:55:00,68.43,68.46,68.2,68.37,213700.0,43.5372,43.5563,43.3909,43.499,213700.0
2014-04-11 09:30:00,67.76,67.95,67.55,67.55,38600.0,43.1109,43.2318,42.9773,42.9773,38600.0
2014-04-11 09:35:00,67.62,67.67,67.23,67.45,49400.0,43.0219,43.0537,42.7737,42.9137,49400.0
2014-04-11 09:40:00,67.5,67.73,67.47,67.53,42800.0,42.9455,43.0918,42.9264,42.9646,42800.0
2014-04-11 09:45:00,67.53,67.83,67.53,67.66,41500.0,42.9646,43.1555,42.9646,43.0473,41500.0
2014-04-11 09:50:00,67.66,67.74,67.62,67.62,29000.0,43.0473,43.0982,43.0219,43.0219,29000.0
2014-04-11 09:55:00,67.65,67.75,67.55,67.75,26800.0,43.0409,43.1046,42.9773,43.1046,26800.0
2014-04-11 10:00:00,67.69,67.84,67.69,67.78,23000.0,43.0664,43.1618,43.0664,43.1237,23000.0
2014-04-11 10:05:00,67.74,67.83,67.69,67.74,20300.0,43.0982,43.1555,43.0664,43.0982,20300.0
2014-04-11 10:10:00,67.74,67.75,67.57,67.58,32300.0,43.0982,43.1046,42.99,42.9964,32300.0
2014-04-11 10:15:00,67.6,67.62,67.39,67.49,18700.0,43.0091,43.0219,42.8755,42.9392,18700.0
2014-04-11 10:20:00,67.47,67.65,67.45,67.62,16500.0,42.9264,43.0409,42.9137,43.0219,16500.0
2014-04-11 10:25:00,67.58,67.68,67.55,67.55,15300.0,42.9964,43.06,42.9773,42.9773,15300.0
2014-04-11 10:30:00,67.53,67.72,67.53,67.69,18600.0,42.9646,43.0855,42.9646,43.0664,18600.0
2014-04-11 10:35:00,67.67,67.7,67.47,67.47,16200.0,43.0537,43.0728,42.9264,42.9264,16200.0
2014-04-11 10:40:00,67.52,67.71,67.49,67.59,21600.0,42.9582,43.0791,42.9392,43.0028,21600.0
2014-04-11 10:45:00,67.58,67.72,67.54,67.71,11900.0,42.9964,43.0855,42.971,43.0791,11900.0
2014-04-11 10:50:00,67.69,67.85,67.66,67.85,14000.0,43.0664,43.1682,43.0473,43.1682,14000.0
2014-04-11 10:55:00,67.87,67.9,67.79,67.82,9900.0,43.1809,43.2,43.13,43.1491,9900.0
2014-04-11 11:00:00,67.84,67.88,67.81,67.86,7800.0,43.1618,43.1873,43.1427,43.1746,7800.0
2014-04-11 11:05:00,67.84,67.92,67.81,67.87,8100.0,43.1618,43.2127,43.1427,43.1809,8100.0
2014-04-11 11:10:00,67.86,67.97,67.8,67.92,20500.0,43.1746,43.2445,43.1364,43.2127,20500.0
2014-04-11 11:15:00,67.95,68.09,67.94,67.97,10800.0,43.2318,43.3209,43.2255,43.2445,10800.0
2014-04-11 11:20:00,67.97,68.0,67.85,67.86,8400.0,43.2445,43.2636,43.1682,43.1746,8400.0
2014-04-11 11:25:00,67.89,67.93,67.83,67.89,7900.0,43.1936,43.2191,43.1555,43.1936,7900.0
2014-04-11 11:30:00,67.86,67.89,67.76,67.82,4700.0,43.1746,43.1936,43.1109,43.1491,4700.0
2014-04-11 11:35:00,67.83,67.87,67.7,67.79,6400.0,43.1555,43.1809,43.0728,43.13,6400.0
2014-04-11 11:40:00,67.78,67.82,67.71,67.71,4200.0,43.1237,43.1491,43.0791,43.0791,4200.0
2014-04-11 11:45:00,67.71,67.73,67.61,67.7,11500.0,43.0791,43.0918,43.0155,43.0728,11500.0
2014-04-11 11:50:00,67.68,67.75,67.65,67.67,10800.0,43.06,43.1046,43.0409,43.0537,10800.0
2014-04-11 11:55:00,67.66,67.75,67.66,67.75,4500.0,43.0473,43.1046,43.0473,43.1046,4500.0
2014-04-11 12:00:00,67.72,67.82,67.71,67.71,16800.0,43.0855,43.1491,43.0791,43.0791,16800.0
2014-04-11 12:05:00,67.7,67.73,67.65,67.65,15500.0,43.0728,43.0918,43.0409,43.0409,15500.0
2014-04-11 12:10:00,67.67,67.69,67.57,67.59,3200.0,43.0537,43.0664,42.99,43.0028,3200.0
2014-04-11 12:15:00,67.57,67.71,67.57,67.68,7100.0,42.99,43.0791,42.99,43.06,7100.0
2014-04-11 12:20:00,67.71,67.71,67.56,67.58,6800.0,43.0791,43.0791,42.9837,42.9964,6800.0
2014-04-11 12:25:00,67.56,67.57,67.52,67.57,7000.0,42.9837,42.99,42.9582,42.99,7000.0
2014-04-11 12:30:00,67.56,67.6,67.52,67.54,12900.0,42.9837,43.0091,42.9582,42.971,12900.0
2014-04-11 12:35:00,67.54,67.59,67.53,67.54,5800.0,42.971,43.0028,42.9646,42.971,5800.0
2014-04-11 12:40:00,67.53,67.62,67.5,67.52,31100.0,42.9646,43.0219,42.9455,42.9582,31100.0
2014-04-11 12:45:00,67.52,67.55,67.45,67.5,6200.0,42.9582,42.9773,42.9137,42.9455,6200.0
2014-04-11 12:50:00,67.5,67.5,67.42,67.44,3100.0,42.9455,42.9455,42.8946,42.9073,3100.0
2014-04-11 12:55:00,67.46,67.52,67.4,67.52,34200.0,42.9201,42.9582,42.8819,42.9582,34200.0
2014-04-11 13:00:00,67.51,67.51,67.46,67.47,16900.0,42.9519,42.9519,42.9201,42.9264,16900.0
2014-04-11 13:05:00,67.45,67.45,67.29,67.32,28200.0,42.9137,42.9137,42.8119,42.831,28200.0
2014-04-11 13:10:00,67.32,67.39,67.3,67.3,13200.0,42.831,42.8755,42.8183,42.8183,13200.0
2014-04-11 13:15:00,67.3,67.36,67.3,67.3,4500.0,42.8183,42.8564,42.8183,42.8183,4500.0
2014-04-11 13:20:00,67.33,67.35,67.29,67.34,4100.0,42.8374,42.8501,42.8119,42.8437,4100.0
2014-04-11 13:25:00,67.34,67.35,67.3,67.31,7100.0,42.8437,42.8501,42.8183,42.8246,7100.0
2014-04-11 13:30:00,67.3,67.35,67.23,67.34,12100.0,42.8183,42.8501,42.7737,42.8437,12100.0
2014-04-11 13:35:00,67.34,67.37,67.3,67.31,19800.0,42.8437,42.8628,42.8183,42.8246,19800.0
2014-04-11 13:40:00,67.33,67.39,67.31,67.38,18200.0,42.8374,42.8755,42.8246,42.8692,18200.0
2014-04-11 13:45:00,67.38,67.43,67.36,67.36,16500.0,42.8692,42.901,42.8564,42.8564,16500.0
2014-04-11 13:50:00,67.36,67.36,67.28,67.33,8800.0,42.8564,42.8564,42.8055,42.8374,8800.0
2014-04-11 13:55:00,67.31,67.34,67.29,67.32,10100.0,42.8246,42.8437,42.8119,42.831,10100.0
2014-04-11 14:00:00,67.32,67.4,67.32,67.4,11300.0,42.831,42.8819,42.831,42.8819,11300.0
2014-04-11 14:05:00,67.4,67.41,67.34,67.36,18000.0,42.8819,42.8883,42.8437,42.8564,18000.0
2014-04-11 14:10:00,67.35,67.35,67.2,67.2,12000.0,42.8501,42.8501,42.7546,42.7546,12000.0
2014-04-11 14:15:00,67.22,67.27,67.19,67.21,9400.0,42.7674,42.7992,42.7483,42.761,9400.0
2014-04-11 14:20:00,67.2,67.23,67.17,67.19,15800.0,42.7546,42.7737,42.7356,42.7483,15800.0
2014-04-11 14:25:00,67.17,67.23,67.16,67.19,23800.0,42.7356,42.7737,42.7292,42.7483,23800.0
2014-04-11 14:30:00,67.2,67.2,67.09,67.12,13800.0,42.7546,42.7546,42.6847,42.7037,13800.0
2014-04-11 14:35:00,67.12,67.12,67.06,67.06,8500.0,42.7037,42.7037,42.6656,42.6656,8500.0
2014-04-11 14:40:00,67.07,67.1,67.03,67.04,15300.0,42.6719,42.691,42.6465,42.6528,15300.0
2014-04-11 14:45:00,67.05,67.06,66.97,66.98,28600.0,42.6592,42.6656,42.6083,42.6147,28600.0
2014-04-11 14:50:00,66.99,67.05,66.94,67.03,25000.0,42.621,42.6592,42.5892,42.6465,25000.0
2014-04-11 14:55:00,67.02,67.08,66.98,66.98,46500.0,42.6401,42.6783,42.6147,42.6147,46500.0
2014-04-11 15:00:00,67.0,67.01,66.95,67.0,14000.0,42.6274,42.6338,42.5956,42.6274,14000.0
2014-04-11 15:05:00,67.0,67.0,66.95,67.0,25400.0,42.6274,42.6274,42.5956,42.6274,25400.0
2014-04-11 15:10:00,66.99,67.0,66.95,66.96,19900.0,42.621,42.6274,42.5956,42.6019,19900.0
2014-04-11 15:15:00,66.96,67.07,66.96,67.05,63500.0,42.6019,42.6719,42.6019,42.6592,63500.0
2014-04-11 15:20:00,67.05,67.22,67.05,67.19,45600.0,42.6592,42.7674,42.6592,42.7483,45600.0
2014-04-11 15:25:00,67.2,67.25,67.18,67.2,31500.0,42.7546,42.7865,42.7419,42.7546,31500.0
2014-04-11 15:30:00,67.19,67.19,67.15,67.17,16800.0,42.7483,42.7483,42.7228,42.7356,16800.0
2014-04-11 15:35:00,67.17,67.19,67.15,67.17,25500.0,42.7356,42.7483,42.7228,42.7356,25500.0
2014-04-11 15:40:00,67.18,67.24,67.11,67.11,43300.0,42.7419,42.7801,42.6974,42.6974,43300.0
2014-04-11 15:45:00,67.11,67.16,67.06,67.16,33000.0,42.6974,42.7292,42.6656,42.7292,33000.0
2014-04-11 15:50:00,67.15,67.15,66.95,67.0,91100.0,42.7228,42.7228,42.5956,42.6274,91100.0
2014-04-11 15:55:00,66.99,67.05,66.75,66.97,118400.0,42.621,42.6592,42.4683,42.6083,118400.0
2014-04-14 09:30:00,67.22,67.8,67.15,67.79,68600.0,42.7674,43.1364,42.7228,43.13,68600.0
2014-04-14 09:35:00,67.76,67.88,67.44,67.82,22400.0,43.1109,43.1873,42.9073,43.1491,22400.0
2014-04-14 09:40:00,67.88,67.9,67.46,67.51,20200.0,43.1873,43.2,42.9201,42.9519,20200.0
2014-04-14 09:45:00,67.49,67.53,67.34,67.4,10000.0,42.9392,42.9646,42.8437,42.8819,10000.0
2014-04-14 09:50:00,67.43,67.52,67.32,67.32,10400.0,42.901,42.9582,42.831,42.831,10400.0
2014-04-14 09:55:00,67.35,67.45,67.32,67.45,9000.0,42.8501,42.9137,42.831,42.9137,9000.0
2014-04-14 10:00:00,67.41,67.52,67.3,67.4,35700.0,42.8883,42.9582,42.8183,42.8819,35700.0
2014-04-14 10:05:00,67.39,67.56,67.3,67.4,38800.0,42.8755,42.9837,42.8183,42.8819,38800.0
2014-04-14 10:10:00,67.4,67.51,67.33,67.5,30600.0,42.8819,42.9519,42.8374,42.9455,30600.0
2014-04-14 10:15:00,67.5,67.5,67.33,67.45,22300.0,42.9455,42.9455,42.8374,42.9137,22300.0
2014-04-14 10:20:00,67.44,67.44,67.31,67.36,5600.0,42.9073,42.9073,42.8246,42.8564,5600.0
2014-04-14 10:25:00,67.31,67.34,67.15,67.2,8300.0,42.8246,42.8437,42.7228,42.7546,8300.0
2014-04-14 10:30:00,67.22,67.32,67.21,67.21,5200.0,42.7674,42.831,42.761,42.761,5200.0
2014-04-14 10:35:00,67.25,67.28,67.16,67.24,34100.0,42.7865,42.8055,42.7292,42.7801,34100.0
2014-04-14 10:40:00,67.26,67.44,67.18,67.41,30300.0,42.7928,42.9073,42.7419,42.8883,30300.0
2014-04-14 10:45:00,67.43,67.45,67.4,67.4,6000.0,42.901,42.9137,42.8819,42.8819,6000.0
2014-04-14 10:50:00,67.4,67.63,67.36,67.53,11700.0,42.8819,43.0282,42.8564,42.9646,11700.0
2014-04-14 10:55:00,67.56,67.63,67.53,67.57,11600.0,42.9837,43.0282,42.9646,42.99,11600.0
2014-04-14 11:00:00,67.54,67.57,67.39,67.46,40600.0,42.971,42.99,42.8755,42.9201,40600.0
2014-04-14 11:05:00,67.44,67.49,67.44,67.44,19500.0,42.9073,42.9392,42.9073,42.9073,19500.0
2014-04-14 11:10:00,67.44,67.48,67.41,67.43,45900.0,42.9073,42.9328,42.8883,42.901,45900.0
2014-04-14 11:15:00,67.44,67.52,67.4,67.5,8100.0,42.9073,42.9582,42.8819,42.9455,8100.0
2014-04-14 11:20:00,67.52,67.59,67.49,67.55,36300.0,42.9582,43.0028,42.9392,42.9773,36300.0
2014-04-14 11:25:00,67.54,67.55,67.53,67.54,16500.0,42.971,42.9773,42.9646,42.971,16500.0
2014-04-14 11:30:00,67.55,67.74,67.55,67.59,22000.0,42.9773,43.0982,42.9773,43.0028,22000.0
2014-04-14 11:35:00,67.55,67.62,67.52,67.59,2500.0,42.9773,43.0219,42.9582,43.0028,2500.0
2014-04-14 11:40:00,67.61,67.64,67.56,67.64,5600.0,43.0155,43.0346,42.9837,43.0346,5600.0
2014-04-14 11:45:00,67.61,67.63,67.53,67.55,5400.0,43.0155,43.0282,42.9646,42.9773,5400.0
2014-04-14 11:50:00,67.55,67.59,67.53,67.57,5100.0,42.9773,43.0028,42.9646,42.99,5100.0
2014-04-14 11:55:00,67.6,67.61,67.54,67.54,1700.0,43.0091,43.0155,42.971,42.971,1700.0
2014-04-14 12:00:00,67.55,67.56,67.53,67.56,3000.0,42.9773,42.9837,42.9646,42.9837,3000.0
2014-04-14 12:05:00,67.55,67.55,67.49,67.5,3900.0,42.9773,42.9773,42.9392,42.9455,3900.0
2014-04-14 12:10:00,67.49,67.5,67.41,67.47,5300.0,42.9392,42.9455,42.8883,42.9264,5300.0
2014-04-14 12:15:00,67.48,67.53,67.46,67.51,2600.0,42.9328,42.9646,42.9201,42.9519,2600.0
2014-04-14 12:20:00,67.54,67.54,67.45,67.46,3800.0,42.971,42.971,42.9137,42.9201,3800.0
2014-04-14 12:25:00,67.46,67.5,67.46,67.5,4700.0,42.9201,42.9455,42.9201,42.9455,4700.0
2014-04-14 12:30:00,67.48,67.56,67.44,67.56,4900.0,42.9328,42.9837,42.9073,42.9837,4900.0
2014-04-14 12:35:00,67.53,67.57,67.52,67.53,4500.0,42.9646,42.99,42.9582,42.9646,4500.0
2014-04-14 12:40:00,67.55,67.59,67.55,67.57,2500.0,42.9773,43.0028,42.9773,42.99,2500.0
2014-04-14 12:45:00,67.58,67.6,67.49,67.5,3500.0,42.9964,43.0091,42.9392,42.9455,3500.0
2014-04-14 12:50:00,67.51,67.58,67.49,67.58,3700.0,42.9519,42.9964,42.9392,42.9964,3700.0
2014-04-14 12:55:00,67.57,67.57,67.48,67.49,8500.0,42.99,42.99,42.9328,42.9392,8500.0
2014-04-14 13:00:00,67.5,67.52,67.46,67.46,6400.0,42.9455,42.9582,42.9201,42.9201,6400.0
2014-04-14 13:05:00,67.49,67.51,67.46,67.51,6200.0,42.9392,42.9519,42.9201,42.9519,6200.0
2014-04-14 13:10:00,67.49,67.49,67.43,67.44,3500.0,42.9392,42.9392,42.901,42.9073,3500.0
2014-04-14 13:15:00,67.45,67.45,67.37,67.38,3400.0,42.9137,42.9137,42.8628,42.8692,3400.0
2014-04-14 13:20:00,67.39,67.41,67.37,67.4,5300.0,42.8755,42.8883,42.8628,42.8819,5300.0
2014-04-14 13:25:00,67.41,67.41,67.37,67.38,3500.0,42.8883,42.8883,42.8628,42.8692,3500.0
2014-04-14 13:30:00,67.38,67.43,67.35,67.43,5400.0,42.8692,42.901,42.8501,42.901,5400.0
2014-04-14 13:35:00,67.41,67.48,67.41,67.48,3300.0,42.8883,42.9328,42.8883,42.9328,3300.0
2014-04-14 13:40:00,67.48,67.5,67.43,67.48,5500.0,42.9328,42.9455,42.901,42.9328,5500.0
2014-04-14 13:45:00,67.48,67.48,67.34,67.34,3000.0,42.9328,42.9328,42.8437,42.8437,3000.0
2014-04-14 13:50:00,67.37,67.42,67.3,67.39,15500.0,42.8628,42.8946,42.8183,42.8755,15500.0
2014-04-14 13:55:00,67.39,67.39,67.35,67.38,2900.0,42.8755,42.8755,42.8501,42.8692,2900.0
2014-04-14 14:00:00,67.36,67.37,67.28,67.3,7400.0,42.8564,42.8628,42.8055,42.8183,7400.0
2014-04-14 14:05:00,67.32,67.43,67.3,67.43,12900.0,42.831,42.901,42.8183,42.901,12900.0
2014-04-14 14:10:00,67.41,67.46,67.36,67.36,3500.0,42.8883,42.9201,42.8564,42.8564,3500.0
2014-04-14 14:15:00,67.36,67.38,67.22,67.22,11900.0,42.8564,42.8692,42.7674,42.7674,11900.0
2014-04-14 14:20:00,67.22,67.24,67.11,67.16,10800.0,42.7674,42.7801,42.6974,42.7292,10800.0
2014-04-14 14:25:00,67.16,67.24,67.1,67.1,6500.0,42.7292,42.7801,42.691,42.691,6500.0
2014-04-14 14:30:00,67.1,67.18,67.07,67.14,11300.0,42.691,42.7419,42.6719,42.7165,11300.0
2014-04-14 14:35:00,67.16,67.2,67.13,67.13,3600.0,42.7292,42.7546,42.7101,42.7101,3600.0
2014-04-14 14:40:00,67.13,67.18,67.11,67.17,8900.0,42.7101,42.7419,42.6974,42.7356,8900.0
2014-04-14 14:45:00,67.17,67.19,67.09,67.17,8900.0,42.7356,42.7483,42.6847,42.7356,8900.0
2014-04-14 14:50:00,67.18,67.21,67.13,67.17,5300.0,42.7419,42.761,42.7101,42.7356,5300.0
2014-04-14 14:55:00,67.19,67.19,66.95,66.99,25500.0,42.7483,42.7483,42.5956,42.621,25500.0
2014-04-14 15:00:00,66.98,67.03,66.95,66.99,10500.0,42.6147,42.6465,42.5956,42.621,10500.0
2014-04-14 15:05:00,66.99,66.99,66.88,66.89,11700.0,42.621,42.621,42.5511,42.5574,11700.0
2014-04-14 15:10:00,66.89,66.93,66.62,66.67,30900.0,42.5574,42.5829,42.3856,42.4174,30900.0
2014-04-14 15:15:00,66.68,66.8,66.68,66.73,31200.0,42.4238,42.5002,42.4238,42.4556,31200.0
2014-04-14 15:20:00,66.74,66.84,66.73,66.84,13900.0,42.462,42.5256,42.4556,42.5256,13900.0
2014-04-14 15:25:00,66.82,66.84,66.73,66.84,9200.0,42.5129,42.5256,42.4556,42.5256,9200.0
2014-04-14 15:30:00,66.84,66.97,66.84,66.97,19300.0,42.5256,42.6083,42.5256,42.6083,19300.0
2014-04-14 15:35:00,66.97,67.11,66.91,67.09,17300.0,42.6083,42.6974,42.5701,42.6847,17300.0
2014-04-14 15:40:00,67.08,67.13,67.07,67.13,11700.0,42.6783,42.7101,42.6719,42.7101,11700.0
2014-04-14 15:45:00,67.17,67.18,67.07,67.13,22600.0,42.7356,42.7419,42.6719,42.7101,22600.0
2014-04-14 15:50:00,67.12,67.25,67.08,67.18,32700.0,42.7037,42.7865,42.6783,42.7419,32700.0
2014-04-14 15:55:00,67.19,67.31,67.18,67.25,61100.0,42.7483,42.8246,42.7419,42.7865,61100.0
2014-04-15 09:30:00,67.58,67.61,67.27,67.28,25900.0,42.9964,43.0155,42.7992,42.8055,25900.0
2014-04-15 09:35:00,67.35,67.57,67.28,67.51,8200.0,42.8501,42.99,42.8055,42.9519,8200.0
2014-04-15 09:40:00,67.53,67.71,67.47,67.48,26000.0,42.9646,43.0791,42.9264,42.9328,26000.0
2014-04-15 09:45:00,67.5,67.6,67.48,67.59,15700.0,42.9455,43.0091,42.9328,43.0028,15700.0
2014-04-15 09:50:00,67.54,67.8,67.49,67.73,8900.0,42.971,43.1364,42.9392,43.0918,8900.0
2014-04-15 09:55:00,67.7,67.81,67.66,67.78,17100.0,43.0728,43.1427,43.0473,43.1237,17100.0
2014-04-15 10:00:00,67.78,67.94,67.72,67.81,15500.0,43.1237,43.2255,43.0855,43.1427,15500.0
2014-04-15 10:05:00,67.81,67.82,67.72,67.74,11800.0,43.1427,43.1491,43.0855,43.0982,11800.0
2014-04-15 10:10:00,67.75,67.75,67.55,67.55,11000.0,43.1046,43.1046,42.9773,42.9773,11000.0
2014-04-15 10:15:00,67.55,67.65,67.4,67.4,10400.0,42.9773,43.0409,42.8819,42.8819,10400.0
2014-04-15 10:20:00,67.34,67.46,67.25,67.27,8200.0,42.8437,42.9201,42.7865,42.7992,8200.0
2014-04-15 10:25:00,67.25,67.36,67.17,67.23,13600.0,42.7865,42.8564,42.7356,42.7737,13600.0
2014-04-15 10:30:00,67.16,67.2,67.0,67.16,18900.0,42.7292,42.7546,42.6274,42.7292,18900.0
2014-04-15 10:35:00,67.17,67.27,67.05,67.07,4000.0,42.7356,42.7992,42.6592,42.6719,4000.0
2014-04-15 10:40:00,67.1,67.31,67.1,67.2,5000.0,42.691,42.8246,42.691,42.7546,5000.0
2014-04-15 10:45:00,67.19,67.31,67.15,67.17,8100.0,42.7483,42.8246,42.7228,42.7356,8100.0
2014-04-15 10:50:00,67.19,67.24,67.02,67.05,5900.0,42.7483,42.7801,42.6401,42.6592,5900.0
2014-04-15 10:55:00,67.04,67.14,66.93,66.99,7400.0,42.6528,42.7165,42.5829,42.621,7400.0
2014-04-15 11:00:00,67.01,67.01,66.79,66.89,8200.0,42.6338,42.6338,42.4938,42.5574,8200.0
2014-04-15 11:05:00,66.93,66.96,66.81,66.86,5200.0,42.5829,42.6019,42.5065,42.5383,5200.0
2014-04-15 11:10:00,66.87,66.9,66.78,66.78,4100.0,42.5447,42.5638,42.4874,42.4874,4100.0
2014-04-15 11:15:00,66.79,66.91,66.65,66.91,55100.0,42.4938,42.5701,42.4047,42.5701,55100.0
2014-04-15 11:20:00,66.93,67.09,66.86,67.09,6400.0,42.5829,42.6847,42.5383,42.6847,6400.0
2014-04-15 11:25:00,67.03,67.08,66.93,67.05,4600.0,42.6465,42.6783,42.5829,42.6592,4600.0
2014-04-15 11:30:00,67.02,67.16,66.95,67.11,11800.0,42.6401,42.7292,42.5956,42.6974,11800.0
2014-04-15 11:35:00,67.03,67.15,67.03,67.03,3000.0,42.6465,42.7228,42.6465,42.6465,3000.0
2014-04-15 11:40:00,67.01,67.04,66.86,66.86,3800.0,42.6338,42.6528,42.5383,42.5383,3800.0
2014-04-15 11:45:00,66.85,66.92,66.75,66.81,5600.0,42.532,42.5765,42.4683,42.5065,5600.0
2014-04-15 11:50:00,66.77,66.84,66.76,66.82,6300.0,42.4811,42.5256,42.4747,42.5129,6300.0
2014-04-15 11:55:00,66.85,66.88,66.77,66.77,3200.0,42.532,42.5511,42.4811,42.4811,3200.0
2014-04-15 12:00:00,66.77,66.81,66.66,66.69,7700.0,42.4811,42.5065,42.4111,42.4302,7700.0
2014-04-15 12:05:00,66.7,66.74,66.65,66.74,3000.0,42.4365,42.462,42.4047,42.462,3000.0
2014-04-15 12:10:00,66.75,66.75,66.7,66.75,1900.0,42.4683,42.4683,42.4365,42.4683,1900.0
2014-04-15 12:15:00,66.69,66.76,66.6,66.66,4600.0,42.4302,42.4747,42.3729,42.4111,4600.0
2014-04-15 12:20:00,66.65,66.72,66.51,66.51,6300.0,42.4047,42.4493,42.3156,42.3156,6300.0
2014-04-15 12:25:00,66.54,66.69,66.53,66.66,4200.0,42.3347,42.4302,42.3284,42.4111,4200.0
2014-04-15 12:30:00,66.65,66.73,66.6,66.6,3600.0,42.4047,42.4556,42.3729,42.3729,3600.0
2014-04-15 12:35:00,66.63,66.69,66.6,66.64,3200.0,42.392,42.4302,42.3729,42.3984,3200.0
2014-04-15 12:40:00,66.58,66.72,66.58,66.66,3300.0,42.3602,42.4493,42.3602,42.4111,3300.0
2014-04-15 12:45:00,66.63,66.67,66.58,66.59,4300.0,42.392,42.4174,42.3602,42.3665,4300.0
2014-04-15 12:50:00,66.56,66.66,66.52,66.64,7700.0,42.3475,42.4111,42.322,42.3984,7700.0
2014-04-15 12:55:00,66.64,66.64,66.51,66.51,5600.0,42.3984,42.3984,42.3156,42.3156,5600.0
2014-04-15 13:00:00,66.5,66.58,66.44,66.58,9300.0,42.3093,42.3602,42.2711,42.3602,9300.0
2014-04-15 13:05:00,66.57,66.65,66.57,66.65,8000.0,42.3538,42.4047,42.3538,42.4047,8000.0
2014-04-15 13:10:00,66.64,66.66,66.58,66.6,25800.0,42.3984,42.4111,42.3602,42.3729,25800.0
2014-04-15 13:15:00,66.6,66.67,66.6,66.61,7400.0,42.3729,42.4174,42.3729,42.3793,7400.0
2014-04-15 13:20:00,66.6,66.64,66.55,66.55,5200.0,42.3729,42.3984,42.3411,42.3411,5200.0
2014-04-15 13:25:00,66.58,66.62,66.51,66.61,2600.0,42.3602,42.3856,42.3156,42.3793,2600.0
2014-04-15 13:30:00,66.58,66.8,66.58,66.76,7000.0,42.3602,42.5002,42.3602,42.4747,7000.0
2014-04-15 13:35:00,66.76,66.87,66.76,66.82,4300.0,42.4747,42.5447,42.4747,42.5129,4300.0
2014-04-15 13:40:00,66.82,66.92,66.82,66.87,3700.0,42.5129,42.5765,42.5129,42.5447,3700.0
2014-04-15 13:45:00,66.86,66.88,66.79,66.83,2300.0,42.5383,42.5511,42.4938,42.5192,2300.0
2014-04-15 13:50:00,66.82,66.88,66.81,66.81,4100.0,42.5129,42.5511,42.5065,42.5065,4100.0
2014-04-15 13:55:00,66.84,67.02,66.84,67.02,4600.0,42.5256,42.6401,42.5256,42.6401,4600.0
2014-04-15 14:00:00,66.98,67.09,66.98,67.09,6300.0,42.6147,42.6847,42.6147,42.6847,6300.0
2014-04-15 14:05:00,67.09,67.21,67.09,67.19,5200.0,42.6847,42.761,42.6847,42.7483,5200.0
2014-04-15 14:10:00,67.17,67.28,67.09,67.22,6400.0,42.7356,42.8055,42.6847,42.7674,6400.0
2014-04-15 14:15:00,67.25,67.26,67.18,67.2,8000.0,42.7865,42.7928,42.7419,42.7546,8000.0
2014-04-15 14:20:00,67.2,67.26,67.2,67.26,7200.0,42.7546,42.7928,42.7546,42.7928,7200.0
2014-04-15 14:25:00,67.26,67.32,67.22,67.26,10300.0,42.7928,42.831,42.7674,42.7928,10300.0
2014-04-15 14:30:00,67.26,67.45,67.24,67.44,18900.0,42.7928,42.9137,42.7801,42.9073,18900.0
2014-04-15 14:35:00,67.42,67.49,67.4,67.49,8100.0,42.8946,42.9392,42.8819,42.9392,8100.0
2014-04-15 14:40:00,67.47,67.47,67.4,67.42,6300.0,42.9264,42.9264,42.8819,42.8946,6300.0
2014-04-15 14:45:00,67.42,67.52,67.42,67.52,12700.0,42.8946,42.9582,42.8946,42.9582,12700.0
2014-04-15 14:50:00,67.51,67.62,67.51,67.59,9500.0,42.9519,43.0219,42.9519,43.0028,9500.0
2014-04-15 14:55:00,67.61,67.61,67.49,67.51,6500.0,43.0155,43.0155,42.9392,42.9519,6500.0
2014-04-15 15:00:00,67.51,67.58,67.51,67.52,9400.0,42.9519,42.9964,42.9519,42.9582,9400.0
2014-04-15 15:05:00,67.51,67.53,67.48,67.5,13800.0,42.9519,42.9646,42.9328,42.9455,13800.0
2014-04-15 15:10:00,67.5,67.69,67.49,67.69,11400.0,42.9455,43.0664,42.9392,43.0664,11400.0
2014-04-15 15:15:00,67.68,67.77,67.62,67.77,12100.0,43.06,43.1173,43.0219,43.1173,12100.0
2014-04-15 15:20:00,67.77,67.8,67.65,67.74,74300.0,43.1173,43.1364,43.0409,43.0982,74300.0
2014-04-15 15:25:00,67.7,67.8,67.66,67.8,22000.0,43.0728,43.1364,43.0473,43.1364,22000.0
2014-04-15 15:30:00,67.8,67.8,67.71,67.71,14800.0,43.1364,43.1364,43.0791,43.0791,14800.0
2014-04-15 15:35:00,67.72,67.75,67.68,67.69,28300.0,43.0855,43.1046,43.06,43.0664,28300.0
2014-04-15 15:40:00,67.69,67.7,67.62,67.62,14200.0,43.0664,43.0728,43.0219,43.0219,14200.0
2014-04-15 15:45:00,67.62,67.81,67.62,67.77,47100.0,43.0219,43.1427,43.0219,43.1173,47100.0
2014-04-15 15:50:00,67.77,67.82,67.73,67.82,35200.0,43.1173,43.1491,43.0918,43.1491,35200.0
2014-04-15 15:55:00,67.81,67.82,67.75,67.79,79300.0,43.1427,43.1491,43.1046,43.13,79300.0
2014-04-16 09:30:00,68.21,68.67,67.67,68.47,38000.0,43.3972,43.6899,43.0537,43.5627,38000.0
2014-04-16 09:35:00,68.59,68.59,68.13,68.37,10800.0,43.639,43.639,43.3463,43.499,10800.0
2014-04-16 09:40:00,68.3,68.47,68.29,68.33,7900.0,43.4545,43.5627,43.4481,43.4736,7900.0
2014-04-16 09:45:00,68.32,68.34,68.12,68.17,11700.0,43.4672,43.4799,43.34,43.3718,11700.0
2014-04-16 09:50:00,68.17,68.32,68.04,68.21,24900.0,43.3718,43.4672,43.2891,43.3972,24900.0
2014-04-16 09:55:00,68.26,68.42,68.24,68.34,11400.0,43.429,43.5308,43.4163,43.4799,11400.0
2014-04-16 10:00:00,68.37,68.37,68.09,68.23,41500.0,43.499,43.499,43.3209,43.41,41500.0
2014-04-16 10:05:00,68.22,68.24,68.08,68.1,19700.0,43.4036,43.4163,43.3145,43.3273,19700.0
2014-04-16 10:10:00,68.11,68.22,68.11,68.13,15100.0,43.3336,43.4036,43.3336,43.3463,15100.0
2014-04-16 10:15:00,68.13,68.21,68.07,68.15,9400.0,43.3463,43.3972,43.3082,43.3591,9400.0
2014-04-16 10:20:00,68.18,68.37,68.18,68.19,9000.0,43.3781,43.499,43.3781,43.3845,9000.0
2014-04-16 10:25:00,68.17,68.25,68.16,68.16,6600.0,43.3718,43.4227,43.3654,43.3654,6600.0
2014-04-16 10:30:00,68.16,68.26,68.15,68.18,8100.0,43.3654,43.429,43.3591,43.3781,8100.0
2014-04-16 10:35:00,68.16,68.34,68.16,68.32,6700.0,43.3654,43.4799,43.3654,43.4672,6700.0
2014-04-16 10:40:00,68.32,68.32,68.13,68.13,5600.0,43.4672,43.4672,43.3463,43.3463,5600.0
2014-04-16 10:45:00,68.1,68.23,68.05,68.18,6500.0,43.3273,43.41,43.2954,43.3781,6500.0
2014-04-16 10:50:00,68.15,68.3,67.99,67.99,14300.0,43.3591,43.4545,43.2573,43.2573,14300.0
2014-04-16 10:55:00,67.99,68.18,67.99,68.1,4400.0,43.2573,43.3781,43.2573,43.3273,4400.0
2014-04-16 11:00:00,68.08,68.15,68.02,68.09,5400.0,43.3145,43.3591,43.2764,43.3209,5400.0
2014-04-16 11:05:00,68.09,68.2,68.09,68.2,9200.0,43.3209,43.3909,43.3209,43.3909,9200.0
2014-04-16 11:10:00,68.2,68.34,68.19,68.29,9700.0,43.3909,43.4799,43.3845,43.4481,9700.0
2014-04-16 11:15:00,68.29,68.44,68.22,68.32,10400.0,43.4481,43.5436,43.4036,43.4672,10400.0
2014-04-16 11:20:00,68.34,68.35,68.24,68.26,9000.0,43.4799,43.4863,43.4163,43.429,9000.0
2014-04-16 11:25:00,68.31,68.34,68.21,68.34,9000.0,43.4609,43.4799,43.3972,43.4799,9000.0
2014-04-16 11:30:00,68.31,68.35,68.18,68.19,10500.0,43.4609,43.4863,43.3781,43.3845,10500.0
2014-04-16 11:35:00,68.18,68.2,68.14,68.16,10500.0,43.3781,43.3909,43.3527,43.3654,10500.0
2014-04-16 11:40:00,68.16,68.25,68.14,68.18,8400.0,43.3654,43.4227,43.3527,43.3781,8400.0
2014-04-16 11:45:00,68.19,68.31,68.17,68.31,6400.0,43.3845,43.4609,43.3718,43.4609,6400.0
2014-04-16 11:50:00,68.33,68.38,68.28,68.35,6400.0,43.4736,43.5054,43.4418,43.4863,6400.0
2014-04-16 11:55:00,68.34,68.35,68.2,68.2,6700.0,43.4799,43.4863,43.3909,43.3909,6700.0
2014-04-16 12:00:00,68.2,68.29,68.18,68.26,8600.0,43.3909,43.4481,43.3781,43.429,8600.0
2014-04-16 12:05:00,68.28,68.4,68.27,68.35,7900.0,43.4418,43.5181,43.4354,43.4863,7900.0
2014-04-16 12:10:00,68.4,68.5,68.36,68.44,11000.0,43.5181,43.5817,43.4927,43.5436,11000.0
2014-04-16 12:15:00,68.43,68.45,68.34,68.34,7900.0,43.5372,43.5499,43.4799,43.4799,7900.0
2014-04-16 12:20:00,68.34,68.37,68.31,68.31,10100.0,43.4799,43.499,43.4609,43.4609,10100.0
2014-04-16 12:25:00,68.32,68.39,68.28,68.28,7200.0,43.4672,43.5118,43.4418,43.4418,7200.0
2014-04-16 12:30:00,68.29,68.34,68.17,68.18,10900.0,43.4481,43.4799,43.3718,43.3781,10900.0
2014-04-16 12:35:00,68.17,68.21,68.15,68.16,7800.0,43.3718,43.3972,43.3591,43.3654,7800.0
2014-04-16 12:40:00,68.16,68.27,68.15,68.2,8900.0,43.3654,43.4354,43.3591,43.3909,8900.0
2014-04-16 12:45:00,68.19,68.2,68.11,68.13,7900.0,43.3845,43.3909,43.3336,43.3463,7900.0
2014-04-16 12:50:00,68.13,68.18,68.12,68.16,8200.0,43.3463,43.3781,43.34,43.3654,8200.0
2014-04-16 12:55:00,68.15,68.18,68.09,68.09,7200.0,43.3591,43.3781,43.3209,43.3209,7200.0
2014-04-16 13:00:00,68.09,68.15,68.08,68.08,6400.0,43.3209,43.3591,43.3145,43.3145,6400.0
2014-04-16 13:05:00,68.09,68.15,68.05,68.15,3400.0,43.3209,43.3591,43.2954,43.3591,3400.0
2014-04-16 13:10:00,68.17,68.19,68.13,68.17,3100.0,43.3718,43.3845,43.3463,43.3718,3100.0
2014-04-16 13:15:00,68.2,68.23,68.17,68.21,26900.0,43.3909,43.41,43.3718,43.3972,26900.0
2014-04-16 13:20:00,68.19,68.24,68.19,68.21,32500.0,43.3845,43.4163,43.3845,43.3972,32500.0
2014-04-16 13:25:00,68.22,68.29,68.22,68.25,8500.0,43.4036,43.4481,43.4036,43.4227,8500.0
2014-04-16 13:30:00,68.26,68.27,68.13,68.13,4300.0,43.429,43.4354,43.3463,43.3463,4300.0
2014-04-16 13:35:00,68.12,68.23,68.1,68.23,7100.0,43.34,43.41,43.3273,43.41,7100.0
2014-04-16 13:40:00,68.24,68.27,68.23,68.27,2600.0,43.4163,43.4354,43.41,43.4354,2600.0
2014-04-16 13:45:00,68.27,68.37,68.27,68.36,4800.0,43.4354,43.499,43.4354,43.4927,4800.0
2014-04-16 13:50:00,68.39,68.43,68.35,68.38,4400.0,43.5118,43.5372,43.4863,43.5054,4400.0
2014-04-16 13:55:00,68.35,68.39,68.33,68.38,2900.0,43.4863,43.5118,43.4736,43.5054,2900.0
2014-04-16 14:00:00,68.39,68.42,68.33,68.35,5600.0,43.5118,43.5308,43.4736,43.4863,5600.0
2014-04-16 14:05:00,68.32,68.37,68.31,68.35,6600.0,43.4672,43.499,43.4609,43.4863,6600.0
2014-04-16 14:10:00,68.34,68.37,68.29,68.29,8900.0,43.4799,43.499,43.4481,43.4481,8900.0
2014-04-16 14:15:00,68.3,68.3,68.17,68.22,8200.0,43.4545,43.4545,43.3718,43.4036,8200.0
2014-04-16 14:20:00,68.2,68.27,68.18,68.24,5000.0,43.3909,43.4354,43.3781,43.4163,5000.0
2014-04-16 14:25:00,68.26,68.29,68.23,68.26,7100.0,43.429,43.4481,43.41,43.429,7100.0
2014-04-16 14:30:00,68.28,68.34,68.25,68.3,6200.0,43.4418,43.4799,43.4227,43.4545,6200.0
2014-04-16 14:35:00,68.31,68.33,68.26,68.31,4500.0,43.4609,43.4736,43.429,43.4609,4500.0
2014-04-16 14:40:00,68.28,68.36,68.28,68.35,4900.0,43.4418,43.4927,43.4418,43.4863,4900.0
2014-04-16 14:45:00,68.35,68.43,68.35,68.4,6100.0,43.4863,43.5372,43.4863,43.5181,6100.0
2014-04-16 14:50:00,68.41,68.52,68.41,68.52,8800.0,43.5245,43.5945,43.5245,43.5945,8800.0
2014-04-16 14:55:00,68.53,68.57,68.48,68.55,12900.0,43.6008,43.6263,43.569,43.6136,12900.0
2014-04-16 15:00:00,68.56,68.57,68.52,68.55,9500.0,43.6199,43.6263,43.5945,43.6136,9500.0
2014-04-16 15:05:00,68.54,68.55,68.45,68.53,18600.0,43.6072,43.6136,43.5499,43.6008,18600.0
2014-04-16 15:10:00,68.53,68.57,68.53,68.57,11900.0,43.6008,43.6263,43.6008,43.6263,11900.0
2014-04-16 15:15:00,68.56,68.74,68.55,68.7,40400.0,43.6199,43.7344,43.6136,43.709,40400.0
2014-04-16 15:20:00,68.71,68.77,68.71,68.77,27200.0,43.7154,43.7535,43.7154,43.7535,27200.0
2014-04-16 15:25:00,68.78,68.83,68.73,68.8,21000.0,43.7599,43.7917,43.7281,43.7726,21000.0
2014-04-16 15:30:00,68.8,68.82,68.66,68.69,21300.0,43.7726,43.7853,43.6835,43.7026,21300.0
2014-04-16 15:35:00,68.7,68.75,68.68,68.73,28400.0,43.709,43.7408,43.6963,43.7281,28400.0
2014-04-16 15:40:00,68.72,68.76,68.67,68.74,21700.0,43.7217,43.7472,43.6899,43.7344,21700.0
2014-04-16 15:45:00,68.73,68.74,68.65,68.65,30000.0,43.7281,43.7344,43.6772,43.6772,30000.0
2014-04-16 15:50:00,68.66,68.71,68.63,68.7,43100.0,43.6835,43.7154,43.6645,43.709,43100.0
2014-04-16 15:55:00,68.71,68.76,68.68,68.73,58200.0,43.7154,43.7472,43.6963,43.7281,58200.0
2014-04-17 09:30:00,68.73,69.0,68.7,68.83,93000.0,43.7281,43.8999,43.709,43.7917,93000.0
2014-04-17 09:35:00,68.79,68.87,68.7,68.8,6200.0,43.7662,43.8171,43.709,43.7726,6200.0
2014-04-17 09:40:00,68.82,69.0,68.79,68.9,6000.0,43.7853,43.8999,43.7662,43.8362,6000.0
2014-04-17 09:45:00,68.88,68.93,68.82,68.9,4400.0,43.8235,43.8553,43.7853,43.8362,4400.0
2014-04-17 09:50:00,68.85,68.85,68.64,68.65,5900.0,43.8044,43.8044,43.6708,43.6772,5900.0
2014-04-17 09:55:00,68.64,68.96,68.64,68.93,31500.0,43.6708,43.8744,43.6708,43.8553,31500.0
2014-04-17 10:00:00,68.97,69.0,68.8,68.84,4300.0,43.8808,43.8999,43.7726,43.7981,4300.0
2014-04-17 10:05:00,68.87,68.93,68.79,68.93,3900.0,43.8171,43.8553,43.7662,43.8553,3900.0
2014-04-17 10:10:00,68.93,69.08,68.93,69.08,4200.0,43.8553,43.9508,43.8553,43.9508,4200.0
2014-04-17 10:15:00,69.09,69.13,68.91,68.94,14100.0,43.9571,43.9826,43.8426,43.8617,14100.0
2014-04-17 10:20:00,68.94,68.99,68.89,68.99,5600.0,43.8617,43.8935,43.8299,43.8935,5600.0
2014-04-17 10:25:00,68.96,69.12,68.94,69.12,8500.0,43.8744,43.9762,43.8617,43.9762,8500.0
2014-04-17 10:30:00,69.12,69.17,69.09,69.17,7400.0,43.9762,44.008,43.9571,44.008,7400.0
2014-04-17 10:35:00,69.13,69.2,69.03,69.14,18800.0,43.9826,44.0271,43.9189,43.9889,18800.0
2014-04-17 10:40:00,69.15,69.27,69.15,69.25,6200.0,43.9953,44.0716,43.9953,44.0589,6200.0
2014-04-17 10:45:00,69.25,69.32,69.23,69.28,5600.0,44.0589,44.1035,44.0462,44.078,5600.0
2014-04-17 10:50:00,69.25,69.4,69.22,69.36,9500.0,44.0589,44.1543,44.0398,44.1289,9500.0
2014-04-17 10:55:00,69.35,69.45,69.34,69.44,3200.0,44.1225,44.1862,44.1162,44.1798,3200.0
2014-04-17 11:00:00,69.44,69.47,69.41,69.42,9200.0,44.1798,44.1989,44.1607,44.1671,9200.0
2014-04-17 11:05:00,69.42,69.5,69.42,69.5,7500.0,44.1671,44.218,44.1671,44.218,7500.0
2014-04-17 11:10:00,69.51,69.51,69.31,69.31,12600.0,44.2243,44.2243,44.0971,44.0971,12600.0
2014-04-17 11:15:00,69.28,69.28,69.21,69.22,3800.0,44.078,44.078,44.0335,44.0398,3800.0
2014-04-17 11:20:00,69.25,69.38,69.25,69.32,4700.0,44.0589,44.1416,44.0589,44.1035,4700.0
2014-04-17 11:25:00,69.31,69.31,69.25,69.29,1500.0,44.0971,44.0971,44.0589,44.0844,1500.0
2014-04-17 11:30:00,69.29,69.29,69.21,69.24,5900.0,44.0844,44.0844,44.0335,44.0526,5900.0
2014-04-17 11:35:00,69.25,69.25,69.17,69.18,2200.0,44.0589,44.0589,44.008,44.0144,2200.0
2014-04-17 11:40:00,69.19,69.22,69.17,69.22,1800.0,44.0207,44.0398,44.008,44.0398,1800.0
2014-04-17 11:45:00,69.18,69.25,69.18,69.23,1900.0,44.0144,44.0589,44.0144,44.0462,1900.0
2014-04-17 11:50:00,69.23,69.25,69.22,69.24,2200.0,44.0462,44.0589,44.0398,44.0526,2200.0
2014-04-17 11:55:00,69.23,69.26,69.22,69.23,3000.0,44.0462,44.0653,44.0398,44.0462,3000.0
2014-04-17 12:00:00,69.21,69.37,69.21,69.37,4500.0,44.0335,44.1353,44.0335,44.1353,4500.0
2014-04-17 12:05:00,69.41,69.43,69.37,69.4,3500.0,44.1607,44.1734,44.1353,44.1543,3500.0
2014-04-17 12:10:00,69.39,69.42,69.39,69.42,1100.0,44.148,44.1671,44.148,44.1671,1100.0
2014-04-17 12:15:00,69.41,69.41,69.28,69.28,6000.0,44.1607,44.1607,44.078,44.078,6000.0
2014-04-17 12:20:00,69.28,69.31,69.26,69.28,2800.0,44.078,44.0971,44.0653,44.078,2800.0
2014-04-17 12:25:00,69.3,69.38,69.3,69.36,2800.0,44.0907,44.1416,44.0907,44.1289,2800.0
2014-04-17 12:30:00,69.36,69.36,69.28,69.31,2200.0,44.1289,44.1289,44.078,44.0971,2200.0
2014-04-17 12:35:00,69.3,69.41,69.29,69.41,8100.0,44.0907,44.1607,44.0844,44.1607,8100.0
2014-04-17 12:40:00,69.41,69.41,69.33,69.33,3800.0,44.1607,44.1607,44.1098,44.1098,3800.0
2014-04-17 12:45:00,69.32,69.37,69.29,69.37,1700.0,44.1035,44.1353,44.0844,44.1353,1700.0
2014-04-17 12:50:00,69.37,69.38,69.31,69.31,1100.0,44.1353,44.1416,44.0971,44.0971,1100.0
2014-04-17 12:55:00,69.3,69.34,69.3,69.34,1600.0,44.0907,44.1162,44.0907,44.1162,1600.0
2014-04-17 13:00:00,69.3,69.37,69.27,69.34,4700.0,44.0907,44.1353,44.0716,44.1162,4700.0
2014-04-17 13:05:00,69.34,69.36,69.3,69.36,3300.0,44.1162,44.1289,44.0907,44.1289,3300.0
2014-04-17 13:10:00,69.39,69.47,69.39,69.45,9700.0,44.148,44.1989,44.148,44.1862,9700.0
2014-04-17 13:15:00,69.43,69.45,69.39,69.39,2200.0,44.1734,44.1862,44.148,44.148,2200.0
2014-04-17 13:20:00,69.38,69.41,69.36,69.4,6500.0,44.1416,44.1607,44.1289,44.1543,6500.0
2014-04-17 13:25:00,69.41,69.45,69.41,69.44,4700.0,44.1607,44.1862,44.1607,44.1798,4700.0
2014-04-17 13:30:00,69.44,69.47,69.42,69.45,6200.0,44.1798,44.1989,44.1671,44.1862,6200.0
2014-04-17 13:35:00,69.46,69.53,69.44,69.49,10300.0,44.1925,44.2371,44.1798,44.2116,10300.0
2014-04-17 13:40:00,69.51,69.55,69.51,69.55,4500.0,44.2243,44.2498,44.2243,44.2498,4500.0
2014-04-17 13:45:00,69.52,69.61,69.5,69.54,6600.0,44.2307,44.288,44.218,44.2434,6600.0
2014-04-17 13:50:00,69.53,69.59,69.51,69.53,12000.0,44.2371,44.2752,44.2243,44.2371,12000.0
2014-04-17 13:55:00,69.52,69.57,69.52,69.55,6100.0,44.2307,44.2625,44.2307,44.2498,6100.0
2014-04-17 14:00:00,69.57,69.57,69.52,69.54,4200.0,44.2625,44.2625,44.2307,44.2434,4200.0
2014-04-17 14:05:00,69.56,69.6,69.53,69.53,3400.0,44.2561,44.2816,44.2371,44.2371,3400.0
2014-04-17 14:10:00,69.54,69.61,69.54,69.57,6500.0,44.2434,44.288,44.2434,44.2625,6500.0
2014-04-17 14:15:00,69.56,69.57,69.5,69.5,6300.0,44.2561,44.2625,44.218,44.218,6300.0
2014-04-17 14:20:00,69.5,69.61,69.5,69.57,4900.0,44.218,44.288,44.218,44.2625,4900.0
2014-04-17 14:25:00,69.55,69.6,69.55,69.57,5400.0,44.2498,44.2816,44.2498,44.2625,5400.0
2014-04-17 14:30:00,69.57,69.57,69.52,69.53,6700.0,44.2625,44.2625,44.2307,44.2371,6700.0
2014-04-17 14:35:00,69.53,69.58,69.52,69.57,5200.0,44.2371,44.2689,44.2307,44.2625,5200.0
2014-04-17 14:40:00,69.58,69.58,69.54,69.54,10900.0,44.2689,44.2689,44.2434,44.2434,10900.0
2014-04-17 14:45:00,69.55,69.55,69.47,69.47,8700.0,44.2498,44.2498,44.1989,44.1989,8700.0
2014-04-17 14:50:00,69.47,69.53,69.47,69.51,5400.0,44.1989,44.2371,44.1989,44.2243,5400.0
2014-04-17 14:55:00,69.52,69.54,69.5,69.52,4500.0,44.2307,44.2434,44.218,44.2307,4500.0
2014-04-17 15:00:00,69.53,69.55,69.5,69.53,14100.0,44.2371,44.2498,44.218,44.2371,14100.0
2014-04-17 15:05:00,69.52,69.55,69.49,69.54,7400.0,44.2307,44.2498,44.2116,44.2434,7400.0
2014-04-17 15:10:00,69.51,69.54,69.5,69.54,3800.0,44.2243,44.2434,44.218,44.2434,3800.0
2014-04-17 15:15:00,69.55,69.6,69.55,69.57,12800.0,44.2498,44.2816,44.2498,44.2625,12800.0
2014-04-17 15:20:00,69.57,69.57,69.52,69.52,9400.0,44.2625,44.2625,44.2307,44.2307,9400.0
2014-04-17 15:25:00,69.51,69.53,69.48,69.52,10000.0,44.2243,44.2371,44.2052,44.2307,10000.0
2014-04-17 15:30:00,69.52,69.53,69.46,69.47,18500.0,44.2307,44.2371,44.1925,44.1989,18500.0
2014-04-17 15:35:00,69.47,69.51,69.47,69.51,11000.0,44.1989,44.2243,44.1989,44.2243,11000.0
2014-04-17 15:40:00,69.51,69.54,69.48,69.52,19000.0,44.2243,44.2434,44.2052,44.2307,19000.0
2014-04-17 15:45:00,69.51,69.51,69.41,69.44,37500.0,44.2243,44.2243,44.1607,44.1798,37500.0
2014-04-17 15:50:00,69.44,69.45,69.34,69.41,38200.0,44.1798,44.1862,44.1162,44.1607,38200.0
2014-04-17 15:55:00,69.4,69.45,69.29,69.3,70300.0,44.1543,44.1862,44.0844,44.0907,70300.0
2014-04-21 09:30:00,69.25,69.58,69.17,69.17,20400.0,44.0589,44.2689,44.008,44.008,20400.0
2014-04-21 09:35:00,69.18,69.32,68.98,68.98,17200.0,44.0144,44.1035,43.8871,43.8871,17200.0
2014-04-21 09:40:00,68.97,69.03,68.81,68.84,25400.0,43.8808,43.9189,43.779,43.7981,25400.0
2014-04-21 09:45:00,68.87,69.11,68.86,69.11,10300.0,43.8171,43.9698,43.8108,43.9698,10300.0
2014-04-21 09:50:00,69.08,69.28,69.06,69.21,10800.0,43.9508,44.078,43.938,44.0335,10800.0
2014-04-21 09:55:00,69.23,69.41,69.23,69.36,7000.0,44.0462,44.1607,44.0462,44.1289,7000.0
2014-04-21 10:00:00,69.29,69.36,69.26,69.28,4400.0,44.0844,44.1289,44.0653,44.078,4400.0
2014-04-21 10:05:00,69.28,69.31,69.24,69.31,9300.0,44.078,44.0971,44.0526,44.0971,9300.0
2014-04-21 10:10:00,69.32,69.32,69.16,69.16,16000.0,44.1035,44.1035,44.0017,44.0017,16000.0
2014-04-21 10:15:00,69.16,69.24,69.12,69.17,6500.0,44.0017,44.0526,43.9762,44.008,6500.0
2014-04-21 10:20:00,69.17,69.2,69.03,69.04,2800.0,44.008,44.0271,43.9189,43.9253,2800.0
2014-04-21 10:25:00,69.05,69.07,69.0,69.03,5700.0,43.9317,43.9444,43.8999,43.9189,5700.0
2014-04-21 10:30:00,69.04,69.11,69.01,69.06,8900.0,43.9253,43.9698,43.9062,43.938,8900.0
2014-04-21 10:35:00,69.0,69.08,68.98,69.04,14300.0,43.8999,43.9508,43.8871,43.9253,14300.0
2014-04-21 10:40:00,69.03,69.12,68.94,69.09,13500.0,43.9189,43.9762,43.8617,43.9571,13500.0
2014-04-21 10:45:00,69.09,69.17,69.09,69.17,2400.0,43.9571,44.008,43.9571,44.008,2400.0
2014-04-21 10:50:00,69.18,69.28,69.18,69.27,8700.0,44.0144,44.078,44.0144,44.0716,8700.0
2014-04-21 10:55:00,69.25,69.32,69.25,69.3,1200.0,44.0589,44.1035,44.0589,44.0907,1200.0
2014-04-21 11:00:00,69.29,69.35,69.27,69.27,4300.0,44.0844,44.1225,44.0716,44.0716,4300.0
2014-04-21 11:05:00,69.27,69.34,69.27,69.3,4200.0,44.0716,44.1162,44.0716,44.0907,4200.0
2014-04-21 11:10:00,69.36,69.38,69.35,69.36,1400.0,44.1289,44.1416,44.1225,44.1289,1400.0
2014-04-21 11:15:00,69.37,69.39,69.33,69.38,1700.0,44.1353,44.148,44.1098,44.1416,1700.0
2014-04-21 11:20:00,69.37,69.37,69.33,69.36,1700.0,44.1353,44.1353,44.1098,44.1289,1700.0
2014-04-21 11:25:00,69.35,69.35,69.31,69.33,1800.0,44.1225,44.1225,44.0971,44.1098,1800.0
2014-04-21 11:30:00,69.32,69.4,69.32,69.4,2100.0,44.1035,44.1543,44.1035,44.1543,2100.0
2014-04-21 11:35:00,69.4,69.43,69.4,69.4,2400.0,44.1543,44.1734,44.1543,44.1543,2400.0
2014-04-21 11:40:00,69.42,69.46,69.41,69.46,4300.0,44.1671,44.1925,44.1607,44.1925,4300.0
2014-04-21 11:45:00,69.41,69.43,69.41,69.43,1000.0,44.1607,44.1734,44.1607,44.1734,1000.0
2014-04-21 11:50:00,69.45,69.51,69.44,69.51,3400.0,44.1862,44.2243,44.1798,44.2243,3400.0
2014-04-21 11:55:00,69.52,69.54,69.5,69.5,2100.0,44.2307,44.2434,44.218,44.218,2100.0
2014-04-21 12:00:00,69.49,69.53,69.44,69.52,10000.0,44.2116,44.2371,44.1798,44.2307,10000.0
2014-04-21 12:05:00,69.53,69.53,69.5,69.51,1400.0,44.2371,44.2371,44.218,44.2243,1400.0
2014-04-21 12:10:00,69.52,69.54,69.47,69.54,3500.0,44.2307,44.2434,44.1989,44.2434,3500.0
2014-04-21 12:15:00,69.57,69.57,69.48,69.51,1900.0,44.2625,44.2625,44.2052,44.2243,1900.0
2014-04-21 12:20:00,69.51,69.56,69.51,69.53,1800.0,44.2243,44.2561,44.2243,44.2371,1800.0
2014-04-21 12:25:00,69.52,69.55,69.48,69.52,4100.0,44.2307,44.2498,44.2052,44.2307,4100.0
2014-04-21 12:30:00,69.51,69.52,69.49,69.49,2600.0,44.2243,44.2307,44.2116,44.2116,2600.0
2014-04-21 12:35:00,69.5,69.52,69.49,69.52,2600.0,44.218,44.2307,44.2116,44.2307,2600.0
2014-04-21 12:40:00,69.54,69.57,69.52,69.57,2800.0,44.2434,44.2625,44.2307,44.2625,2800.0
2014-04-21 12:45:00,69.56,69.57,69.52,69.56,3300.0,44.2561,44.2625,44.2307,44.2561,3300.0
2014-04-21 12:50:00,69.55,69.56,69.5,69.52,3400.0,44.2498,44.2561,44.218,44.2307,3400.0
2014-04-21 12:55:00,69.53,69.55,69.53,69.54,900.0,44.2371,44.2498,44.2371,44.2434,900.0
2014-04-21 13:00:00,69.54,69.54,69.48,69.52,4600.0,44.2434,44.2434,44.2052,44.2307,4600.0
2014-04-21 13:05:00,69.52,69.52,69.47,69.47,2300.0,44.2307,44.2307,44.1989,44.1989,2300.0
2014-04-21 13:10:00,69.46,69.49,69.45,69.49,800.0,44.1925,44.2116,44.1862,44.2116,800.0
2014-04-21 13:15:00,69.49,69.52,69.48,69.5,2100.0,44.2116,44.2307,44.2052,44.218,2100.0
2014-04-21 13:20:00,69.5,69.57,69.48,69.51,8700.0,44.218,44.2625,44.2052,44.2243,8700.0
2014-04-21 13:25:00,69.51,69.55,69.47,69.51,2400.0,44.2243,44.2498,44.1989,44.2243,2400.0
2014-04-21 13:30:00,69.55,69.55,69.5,69.5,2600.0,44.2498,44.2498,44.218,44.218,2600.0
2014-04-21 13:35:00,69.54,69.55,69.48,69.48,2700.0,44.2434,44.2498,44.2052,44.2052,2700.0
2014-04-21 13:40:00,69.53,69.53,69.48,69.48,1500.0,44.2371,44.2371,44.2052,44.2052,1500.0
2014-04-21 13:45:00,69.54,69.55,69.46,69.55,10600.0,44.2434,44.2498,44.1925,44.2498,10600.0
2014-04-21 13:50:00,69.53,69.6,69.53,69.56,6200.0,44.2371,44.2816,44.2371,44.2561,6200.0
2014-04-21 13:55:00,69.53,69.59,69.53,69.58,2700.0,44.2371,44.2752,44.2371,44.2689,2700.0
2014-04-21 14:00:00,69.59,69.61,69.52,69.52,10700.0,44.2752,44.288,44.2307,44.2307,10700.0
2014-04-21 14:05:00,69.53,69.53,69.47,69.51,6900.0,44.2371,44.2371,44.1989,44.2243,6900.0
2014-04-21 14:10:00,69.51,69.52,69.49,69.5,2400.0,44.2243,44.2307,44.2116,44.218,2400.0
2014-04-21 14:15:00,69.51,69.52,69.47,69.51,8100.0,44.2243,44.2307,44.1989,44.2243,8100.0
2014-04-21 14:20:00,69.54,69.56,69.53,69.54,4900.0,44.2434,44.2561,44.2371,44.2434,4900.0
2014-04-21 14:25:00,69.55,69.56,69.55,69.55,1400.0,44.2498,44.2561,44.2498,44.2498,1400.0
2014-04-21 14:30:00,69.56,69.58,69.53,69.58,3100.0,44.2561,44.2689,44.2371,44.2689,3100.0
2014-04-21 14:35:00,69.57,69.58,69.53,69.53,4300.0,44.2625,44.2689,44.2371,44.2371,4300.0
2014-04-21 14:40:00,69.56,69.59,69.51,69.52,5000.0,44.2561,44.2752,44.2243,44.2307,5000.0
2014-04-21 14:45:00,69.51,69.58,69.51,69.56,4800.0,44.2243,44.2689,44.2243,44.2561,4800.0
2014-04-21 14:50:00,69.57,69.59,69.56,69.57,6700.0,44.2625,44.2752,44.2561,44.2625,6700.0
2014-04-21 14:55:00,69.57,69.6,69.56,69.6,2900.0,44.2625,44.2816,44.2561,44.2816,2900.0
2014-04-21 15:00:00,69.59,69.59,69.52,69.52,4600.0,44.2752,44.2752,44.2307,44.2307,4600.0
2014-04-21 15:05:00,69.55,69.58,69.51,69.51,11000.0,44.2498,44.2689,44.2243,44.2243,11000.0
2014-04-21 15:10:00,69.49,69.54,69.49,69.52,5800.0,44.2116,44.2434,44.2116,44.2307,5800.0
2014-04-21 15:15:00,69.52,69.54,69.49,69.53,9400.0,44.2307,44.2434,44.2116,44.2371,9400.0
2014-04-21 15:20:00,69.51,69.55,69.5,69.53,7500.0,44.2243,44.2498,44.218,44.2371,7500.0
2014-04-21 15:25:00,69.54,69.58,69.52,69.57,12500.0,44.2434,44.2689,44.2307,44.2625,12500.0
2014-04-21 15:30:00,69.57,69.57,69.53,69.57,16900.0,44.2625,44.2625,44.2371,44.2625,16900.0
2014-04-21 15:35:00,69.57,69.58,69.51,69.53,14000.0,44.2625,44.2689,44.2243,44.2371,14000.0
2014-04-21 15:40:00,69.53,69.53,69.46,69.46,14500.0,44.2371,44.2371,44.1925,44.1925,14500.0
2014-04-21 15:45:00,69.48,69.48,69.44,69.44,14300.0,44.2052,44.2052,44.1798,44.1798,14300.0
2014-04-21 15:50:00,69.44,69.45,69.39,69.44,49700.0,44.1798,44.1862,44.148,44.1798,49700.0
2014-04-21 15:55:00,69.44,69.45,69.4,69.43,43200.0,44.1798,44.1862,44.1543,44.1734,43200.0
2014-04-22 09:30:00,69.41,69.44,69.1,69.33,22400.0,44.1607,44.1798,43.9635,44.1098,22400.0
2014-04-22 09:35:00,69.36,69.53,69.25,69.53,17800.0,44.1289,44.2371,44.0589,44.2371,17800.0
2014-04-22 09:40:00,69.51,69.51,69.35,69.44,13600.0,44.2243,44.2243,44.1225,44.1798,13600.0
2014-04-22 09:45:00,69.46,69.68,69.46,69.68,14600.0,44.1925,44.3325,44.1925,44.3325,14600.0
2014-04-22 09:50:00,69.67,69.68,69.43,69.43,42600.0,44.3261,44.3325,44.1734,44.1734,42600.0
2014-04-22 09:55:00,69.46,69.66,69.43,69.66,8400.0,44.1925,44.3198,44.1734,44.3198,8400.0
2014-04-22 10:00:00,69.65,69.66,69.58,69.65,3800.0,44.3134,44.3198,44.2689,44.3134,3800.0
2014-04-22 10:05:00,69.67,69.73,69.6,69.73,6300.0,44.3261,44.3643,44.2816,44.3643,6300.0
2014-04-22 10:10:00,69.71,69.75,69.66,69.75,5600.0,44.3516,44.377,44.3198,44.377,5600.0
2014-04-22 10:15:00,69.75,69.82,69.7,69.73,14500.0,44.377,44.4216,44.3452,44.3643,14500.0
2014-04-22 10:20:00,69.74,69.82,69.72,69.75,22600.0,44.3707,44.4216,44.3579,44.377,22600.0
2014-04-22 10:25:00,69.77,69.78,69.71,69.75,3500.0,44.3898,44.3961,44.3516,44.377,3500.0
2014-04-22 10:30:00,69.78,69.84,69.72,69.81,3600.0,44.3961,44.4343,44.3579,44.4152,3600.0
2014-04-22 10:35:00,69.79,69.8,69.73,69.73,4000.0,44.4025,44.4088,44.3643,44.3643,4000.0
2014-04-22 10:40:00,69.76,69.77,69.68,69.7,5000.0,44.3834,44.3898,44.3325,44.3452,5000.0
2014-04-22 10:45:00,69.7,69.75,69.68,69.68,4500.0,44.3452,44.377,44.3325,44.3325,4500.0
2014-04-22 10:50:00,69.71,69.9,69.71,69.82,8000.0,44.3516,44.4725,44.3516,44.4216,8000.0
2014-04-22 10:55:00,69.81,69.95,69.81,69.85,15100.0,44.4152,44.5043,44.4152,44.4407,15100.0
2014-04-22 11:00:00,69.89,70.01,69.89,70.0,7600.0,44.4661,44.5424,44.4661,44.5361,7600.0
2014-04-22 11:05:00,70.02,70.07,70.01,70.07,4900.0,44.5488,44.5806,44.5424,44.5806,4900.0
2014-04-22 11:10:00,70.08,70.09,70.06,70.08,1300.0,44.587,44.5933,44.5743,44.587,1300.0
2014-04-22 11:15:00,70.08,70.08,69.97,69.97,3800.0,44.587,44.587,44.517,44.517,3800.0
2014-04-22 11:20:00,69.94,69.94,69.84,69.86,14700.0,44.4979,44.4979,44.4343,44.447,14700.0
2014-04-22 11:25:00,69.87,69.92,69.85,69.92,3100.0,44.4534,44.4852,44.4407,44.4852,3100.0
2014-04-22 11:30:00,69.93,70.01,69.93,69.99,3600.0,44.4916,44.5424,44.4916,44.5297,3600.0
2014-04-22 11:35:00,70.01,70.03,69.97,70.01,2800.0,44.5424,44.5552,44.517,44.5424,2800.0
2014-04-22 11:40:00,70.01,70.05,69.98,70.0,7200.0,44.5424,44.5679,44.5234,44.5361,7200.0
2014-04-22 11:45:00,70.01,70.03,69.98,70.03,2000.0,44.5424,44.5552,44.5234,44.5552,2000.0
2014-04-22 11:50:00,70.04,70.09,70.02,70.02,10200.0,44.5615,44.5933,44.5488,44.5488,10200.0
2014-04-22 11:55:00,70.06,70.07,70.01,70.02,9300.0,44.5743,44.5806,44.5424,44.5488,9300.0
2014-04-22 12:00:00,70.01,70.08,69.99,70.08,4600.0,44.5424,44.587,44.5297,44.587,4600.0
2014-04-22 12:05:00,70.06,70.18,70.06,70.15,9000.0,44.5743,44.6506,44.5743,44.6315,9000.0
2014-04-22 12:10:00,70.15,70.2,70.1,70.14,13600.0,44.6315,44.6633,44.5997,44.6252,13600.0
2014-04-22 12:15:00,70.14,70.24,70.12,70.24,8000.0,44.6252,44.6888,44.6124,44.6888,8000.0
2014-04-22 12:20:00,70.25,70.34,70.22,70.33,6700.0,44.6951,44.7524,44.6761,44.746,6700.0
2014-04-22 12:25:00,70.33,70.34,70.23,70.24,7700.0,44.746,44.7524,44.6824,44.6888,7700.0
2014-04-22 12:30:00,70.25,70.31,70.25,70.25,5800.0,44.6951,44.7333,44.6951,44.6951,5800.0
2014-04-22 12:35:00,70.27,70.33,70.25,70.33,6600.0,44.7079,44.746,44.6951,44.746,6600.0
2014-04-22 12:40:00,70.32,70.33,70.26,70.29,6200.0,44.7397,44.746,44.7015,44.7206,6200.0
2014-04-22 12:45:00,70.31,70.35,70.3,70.33,7100.0,44.7333,44.7588,44.727,44.746,7100.0
2014-04-22 12:50:00,70.3,70.42,70.3,70.42,7600.0,44.727,44.8033,44.727,44.8033,7600.0
2014-04-22 12:55:00,70.43,70.47,70.42,70.46,8700.0,44.8097,44.8351,44.8033,44.8288,8700.0
2014-04-22 13:00:00,70.46,70.47,70.41,70.41,12800.0,44.8288,44.8351,44.7969,44.7969,12800.0
2014-04-22 13:05:00,70.4,70.46,70.4,70.46,8200.0,44.7906,44.8288,44.7906,44.8288,8200.0
2014-04-22 13:10:00,70.45,70.49,70.42,70.48,12900.0,44.8224,44.8478,44.8033,44.8415,12900.0
2014-04-22 13:15:00,70.49,70.62,70.49,70.6,20800.0,44.8478,44.9306,44.8478,44.9178,20800.0
2014-04-22 13:20:00,70.62,70.68,70.62,70.67,8100.0,44.9306,44.9687,44.9306,44.9624,8100.0
2014-04-22 13:25:00,70.66,70.7,70.64,70.64,10100.0,44.956,44.9814,44.9433,44.9433,10100.0
2014-04-22 13:30:00,70.63,70.68,70.62,70.67,12100.0,44.9369,44.9687,44.9306,44.9624,12100.0
2014-04-22 13:35:00,70.64,70.79,70.64,70.71,15000.0,44.9433,45.0387,44.9433,44.9878,15000.0
2014-04-22 13:40:00,70.7,70.78,70.65,70.65,39000.0,44.9814,45.0323,44.9496,44.9496,39000.0
2014-04-22 13:45:00,70.64,70.65,70.54,70.59,11000.0,44.9433,44.9496,44.8797,44.9115,11000.0
2014-04-22 13:50:00,70.59,70.66,70.59,70.63,11000.0,44.9115,44.956,44.9115,44.9369,11000.0
2014-04-22 13:55:00,70.63,70.7,70.63,70.7,8300.0,44.9369,44.9814,44.9369,44.9814,8300.0
2014-04-22 14:00:00,70.71,70.73,70.66,70.71,16700.0,44.9878,45.0005,44.956,44.9878,16700.0
2014-04-22 14:05:00,70.72,70.76,70.71,70.73,7900.0,44.9942,45.0196,44.9878,45.0005,7900.0
2014-04-22 14:10:00,70.73,70.77,70.71,70.71,9600.0,45.0005,45.026,44.9878,44.9878,9600.0
2014-04-22 14:15:00,70.72,70.86,70.72,70.86,13400.0,44.9942,45.0832,44.9942,45.0832,13400.0
2014-04-22 14:20:00,70.86,70.9,70.8,70.87,18100.0,45.0832,45.1087,45.0451,45.0896,18100.0
2014-04-22 14:25:00,70.86,70.93,70.86,70.93,12700.0,45.0832,45.1278,45.0832,45.1278,12700.0
2014-04-22 14:30:00,70.9,70.95,70.89,70.9,15700.0,45.1087,45.1405,45.1023,45.1087,15700.0
2014-04-22 14:35:00,70.92,71.02,70.9,71.0,18400.0,45.1214,45.185,45.1087,45.1723,18400.0
2014-04-22 14:40:00,71.01,71.05,70.98,71.02,15000.0,45.1787,45.2041,45.1596,45.185,15000.0
2014-04-22 14:45:00,71.02,71.08,71.02,71.05,14900.0,45.185,45.2232,45.185,45.2041,14900.0
2014-04-22 14:50:00,71.03,71.11,71.01,71.09,15900.0,45.1914,45.2423,45.1787,45.2296,15900.0
2014-04-22 14:55:00,71.08,71.11,71.0,71.0,41800.0,45.2232,45.2423,45.1723,45.1723,41800.0
2014-04-22 15:00:00,70.99,71.0,70.93,70.97,16300.0,45.166,45.1723,45.1278,45.1532,16300.0
2014-04-22 15:05:00,70.98,71.02,70.94,70.98,17200.0,45.1596,45.185,45.1341,45.1596,17200.0
2014-04-22 15:10:00,70.98,71.03,70.94,71.02,28400.0,45.1596,45.1914,45.1341,45.185,28400.0
2014-04-22 15:15:00,71.01,71.03,70.99,71.03,20300.0,45.1787,45.1914,45.166,45.1914,20300.0
2014-04-22 15:20:00,71.03,71.15,71.03,71.14,34600.0,45.1914,45.2678,45.1914,45.2614,34600.0
2014-04-22 15:25:00,71.14,71.19,71.09,71.1,88500.0,45.2614,45.2932,45.2296,45.2359,88500.0
2014-04-22 15:30:00,71.08,71.18,71.08,71.18,51900.0,45.2232,45.2868,45.2232,45.2868,51900.0
2014-04-22 15:35:00,71.19,71.23,71.16,71.2,50200.0,45.2932,45.3187,45.2741,45.2996,50200.0
2014-04-22 15:40:00,71.2,71.25,71.18,71.24,57100.0,45.2996,45.3314,45.2868,45.325,57100.0
2014-04-22 15:45:00,71.22,71.24,71.18,71.18,47600.0,45.3123,45.325,45.2868,45.2868,47600.0
2014-04-22 15:50:00,71.17,71.22,71.16,71.16,41700.0,45.2805,45.3123,45.2741,45.2741,41700.0
2014-04-22 15:55:00,71.15,71.16,71.06,71.14,116500.0,45.2678,45.2741,45.2105,45.2614,116500.0
2014-04-23 09:30:00,70.96,71.14,70.92,70.98,19300.0,45.1469,45.2614,45.1214,45.1596,19300.0
2014-04-23 09:35:00,71.02,71.25,70.99,71.25,9400.0,45.185,45.3314,45.166,45.3314,9400.0
2014-04-23 09:40:00,71.23,71.49,71.23,71.43,13500.0,45.3187,45.4841,45.3187,45.4459,13500.0
2014-04-23 09:45:00,71.45,71.45,71.25,71.27,30500.0,45.4586,45.4586,45.3314,45.3441,30500.0
2014-04-23 09:50:00,71.26,71.34,71.21,71.33,16800.0,45.3377,45.3886,45.3059,45.3823,16800.0
2014-04-23 09:55:00,71.33,71.4,71.27,71.3,21200.0,45.3823,45.4268,45.3441,45.3632,21200.0
2014-04-23 10:00:00,71.33,71.33,71.0,71.04,19800.0,45.3823,45.3823,45.1723,45.1978,19800.0
2014-04-23 10:05:00,71.03,71.2,71.02,71.02,14000.0,45.1914,45.2996,45.185,45.185,14000.0
2014-04-23 10:10:00,71.0,71.11,70.95,70.95,21100.0,45.1723,45.2423,45.1405,45.1405,21100.0
2014-04-23 10:15:00,70.97,71.08,70.94,71.05,12000.0,45.1532,45.2232,45.1341,45.2041,12000.0
2014-04-23 10:20:00,71.04,71.2,71.04,71.2,5500.0,45.1978,45.2996,45.1978,45.2996,5500.0
2014-04-23 10:25:00,71.17,71.25,71.13,71.25,7800.0,45.2805,45.3314,45.255,45.3314,7800.0
2014-04-23 10:30:00,71.25,71.32,71.24,71.28,9400.0,45.3314,45.3759,45.325,45.3505,9400.0
2014-04-23 10:35:00,71.28,71.37,71.25,71.36,4100.0,45.3505,45.4077,45.3314,45.4014,4100.0
2014-04-23 10:40:00,71.37,71.47,71.36,71.47,10900.0,45.4077,45.4713,45.4014,45.4713,10900.0
2014-04-23 10:45:00,71.48,71.57,71.44,71.45,11000.0,45.4777,45.535,45.4523,45.4586,11000.0
2014-04-23 10:50:00,71.46,71.5,71.44,71.44,17000.0,45.465,45.4904,45.4523,45.4523,17000.0
2014-04-23 10:55:00,71.44,71.44,71.2,71.22,8000.0,45.4523,45.4523,45.2996,45.3123,8000.0
2014-04-23 11:00:00,71.22,71.3,71.18,71.28,7000.0,45.3123,45.3632,45.2868,45.3505,7000.0
2014-04-23 11:05:00,71.27,71.29,71.24,71.24,4500.0,45.3441,45.3568,45.325,45.325,4500.0
2014-04-23 11:10:00,71.24,71.26,71.14,71.14,18800.0,45.325,45.3377,45.2614,45.2614,18800.0
2014-04-23 11:15:00,71.12,71.12,71.0,71.08,23100.0,45.2487,45.2487,45.1723,45.2232,23100.0
2014-04-23 11:20:00,71.11,71.23,71.11,71.11,7900.0,45.2423,45.3187,45.2423,45.2423,7900.0
2014-04-23 11:25:00,71.09,71.15,71.09,71.14,3900.0,45.2296,45.2678,45.2296,45.2614,3900.0
2014-04-23 11:30:00,71.13,71.2,71.13,71.15,8500.0,45.255,45.2996,45.255,45.2678,8500.0
2014-04-23 11:35:00,71.15,71.16,71.04,71.04,6600.0,45.2678,45.2741,45.1978,45.1978,6600.0
2014-04-23 11:40:00,71.03,71.04,71.01,71.02,6000.0,45.1914,45.1978,45.1787,45.185,6000.0
2014-04-23 11:45:00,71.02,71.03,70.97,70.97,11400.0,45.185,45.1914,45.1532,45.1532,11400.0
2014-04-23 11:50:00,70.97,71.03,70.97,71.02,7000.0,45.1532,45.1914,45.1532,45.185,7000.0
2014-04-23 11:55:00,70.99,71.01,70.94,70.95,5700.0,45.166,45.1787,45.1341,45.1405,5700.0
2014-04-23 12:00:00,70.95,70.98,70.94,70.96,13000.0,45.1405,45.1596,45.1341,45.1469,13000.0
2014-04-23 12:05:00,70.97,71.01,70.92,70.92,11600.0,45.1532,45.1787,45.1214,45.1214,11600.0
2014-04-23 12:10:00,70.94,70.97,70.9,70.96,6300.0,45.1341,45.1532,45.1087,45.1469,6300.0
2014-04-23 12:15:00,70.97,71.01,70.95,71.0,5100.0,45.1532,45.1787,45.1405,45.1723,5100.0
2014-04-23 12:20:00,71.01,71.07,71.0,71.07,3900.0,45.1787,45.2169,45.1723,45.2169,3900.0
2014-04-23 12:25:00,71.09,71.09,71.03,71.05,5700.0,45.2296,45.2296,45.1914,45.2041,5700.0
2014-04-23 12:30:00,71.06,71.12,71.06,71.1,2000.0,45.2105,45.2487,45.2105,45.2359,2000.0
2014-04-23 12:35:00,71.09,71.19,71.09,71.17,7000.0,45.2296,45.2932,45.2296,45.2805,7000.0
2014-04-23 12:40:00,71.17,71.27,71.17,71.26,4000.0,45.2805,45.3441,45.2805,45.3377,4000.0
2014-04-23 12:45:00,71.26,71.27,71.22,71.24,7900.0,45.3377,45.3441,45.3123,45.325,7900.0
2014-04-23 12:50:00,71.25,71.26,71.23,71.23,3300.0,45.3314,45.3377,45.3187,45.3187,3300.0
2014-04-23 12:55:00,71.24,71.27,71.15,71.16,11700.0,45.325,45.3441,45.2678,45.2741,11700.0
2014-04-23 13:00:00,71.14,71.15,71.09,71.12,6500.0,45.2614,45.2678,45.2296,45.2487,6500.0
2014-04-23 13:05:00,71.11,71.13,71.04,71.06,4100.0,45.2423,45.255,45.1978,45.2105,4100.0
2014-04-23 13:10:00,71.06,71.07,71.04,71.05,5300.0,45.2105,45.2169,45.1978,45.2041,5300.0
2014-04-23 13:15:00,71.04,71.12,71.04,71.11,6600.0,45.1978,45.2487,45.1978,45.2423,6600.0
2014-04-23 13:20:00,71.11,71.12,71.06,71.09,7100.0,45.2423,45.2487,45.2105,45.2296,7100.0
2014-04-23 13:25:00,71.07,71.18,71.07,71.18,3800.0,45.2169,45.2868,45.2169,45.2868,3800.0
2014-04-23 13:30:00,71.16,71.23,71.15,71.2,11900.0,45.2741,45.3187,45.2678,45.2996,11900.0
2014-04-23 13:35:00,71.17,71.17,71.13,71.13,5500.0,45.2805,45.2805,45.255,45.255,5500.0
2014-04-23 13:40:00,71.12,71.25,71.12,71.24,5300.0,45.2487,45.3314,45.2487,45.325,5300.0
2014-04-23 13:45:00,71.22,71.22,71.13,71.21,8700.0,45.3123,45.3123,45.255,45.3059,8700.0
2014-04-23 13:50:00,71.21,71.35,71.2,71.35,4000.0,45.3059,45.395,45.2996,45.395,4000.0
2014-04-23 13:55:00,71.35,71.36,71.33,71.36,4900.0,45.395,45.4014,45.3823,45.4014,4900.0
2014-04-23 14:00:00,71.38,71.47,71.36,71.47,15900.0,45.4141,45.4713,45.4014,45.4713,15900.0
2014-04-23 14:05:00,71.47,71.49,71.42,71.47,9200.0,45.4713,45.4841,45.4395,45.4713,9200.0
2014-04-23 14:10:00,71.47,71.47,71.39,71.4,6700.0,45.4713,45.4713,45.4204,45.4268,6700.0
2014-04-23 14:15:00,71.4,71.4,71.32,71.35,9200.0,45.4268,45.4268,45.3759,45.395,9200.0
2014-04-23 14:20:00,71.36,71.47,71.36,71.47,7100.0,45.4014,45.4713,45.4014,45.4713,7100.0
2014-04-23 14:25:00,71.47,71.5,71.46,71.5,7200.0,45.4713,45.4904,45.465,45.4904,7200.0
2014-04-23 14:30:00,71.5,71.5,71.43,71.45,9500.0,45.4904,45.4904,45.4459,45.4586,9500.0
2014-04-23 14:35:00,71.44,71.49,71.44,71.49,4500.0,45.4523,45.4841,45.4523,45.4841,4500.0
2014-04-23 14:40:00,71.49,71.53,71.46,71.52,6400.0,45.4841,45.5095,45.465,45.5032,6400.0
2014-04-23 14:45:00,71.52,71.56,71.51,71.54,7200.0,45.5032,45.5286,45.4968,45.5159,7200.0
2014-04-23 14:50:00,71.54,71.64,71.53,71.61,10700.0,45.5159,45.5795,45.5095,45.5604,10700.0
2014-04-23 14:55:00,71.61,71.64,71.6,71.61,8000.0,45.5604,45.5795,45.5541,45.5604,8000.0
2014-04-23 15:00:00,71.6,71.6,71.48,71.48,8600.0,45.5541,45.5541,45.4777,45.4777,8600.0
2014-04-23 15:05:00,71.48,71.57,71.48,71.55,6800.0,45.4777,45.535,45.4777,45.5222,6800.0
2014-04-23 15:10:00,71.56,71.59,71.54,71.58,37400.0,45.5286,45.5477,45.5159,45.5413,37400.0
2014-04-23 15:15:00,71.59,71.59,71.43,71.44,17600.0,45.5477,45.5477,45.4459,45.4523,17600.0
2014-04-23 15:20:00,71.44,71.45,71.42,71.42,14700.0,45.4523,45.4586,45.4395,45.4395,14700.0
2014-04-23 15:25:00,71.42,71.43,71.33,71.34,16200.0,45.4395,45.4459,45.3823,45.3886,16200.0
2014-04-23 15:30:00,71.34,71.35,71.31,71.32,16600.0,45.3886,45.395,45.3695,45.3759,16600.0
2014-04-23 15:35:00,71.32,71.37,71.29,71.32,27400.0,45.3759,45.4077,45.3568,45.3759,27400.0
2014-04-23 15:40:00,71.33,71.37,71.29,71.32,28000.0,45.3823,45.4077,45.3568,45.3759,28000.0
2014-04-23 15:45:00,71.33,71.34,71.26,71.31,31500.0,45.3823,45.3886,45.3377,45.3695,31500.0
2014-04-23 15:50:00,71.31,71.39,71.31,71.38,42700.0,45.3695,45.4204,45.3695,45.4141,42700.0
2014-04-23 15:55:00,71.38,71.44,71.36,71.4,90700.0,45.4141,45.4523,45.4014,45.4268,90700.0
2014-04-24 09:30:00,71.89,72.0,71.62,71.62,32200.0,45.7386,45.8085,45.5668,45.5668,32200.0
2014-04-24 09:35:00,71.63,71.66,71.22,71.22,29900.0,45.5731,45.5922,45.3123,45.3123,29900.0
2014-04-24 09:40:00,71.29,71.3,70.85,70.94,10900.0,45.3568,45.3632,45.0769,45.1341,10900.0
2014-04-24 09:45:00,70.94,70.99,70.58,70.61,21900.0,45.1341,45.166,44.9051,44.9242,21900.0
2014-04-24 09:50:00,70.61,70.82,70.61,70.67,7000.0,44.9242,45.0578,44.9242,44.9624,7000.0
2014-04-24 09:55:00,70.69,70.86,70.66,70.77,12000.0,44.9751,45.0832,44.956,45.026,12000.0
2014-04-24 10:00:00,70.74,70.77,70.63,70.66,20400.0,45.0069,45.026,44.9369,44.956,20400.0
2014-04-24 10:05:00,70.64,70.77,70.54,70.61,17100.0,44.9433,45.026,44.8797,44.9242,17100.0
2014-04-24 10:10:00,70.58,70.68,70.51,70.68,8800.0,44.9051,44.9687,44.8606,44.9687,8800.0
2014-04-24 10:15:00,70.71,70.96,70.68,70.95,10400.0,44.9878,45.1469,44.9687,45.1405,10400.0
2014-04-24 10:20:00,70.96,71.0,70.94,70.95,8200.0,45.1469,45.1723,45.1341,45.1405,8200.0
2014-04-24 10:25:00,70.97,71.04,70.91,71.04,7300.0,45.1532,45.1978,45.1151,45.1978,7300.0
2014-04-24 10:30:00,71.07,71.14,71.04,71.14,6300.0,45.2169,45.2614,45.1978,45.2614,6300.0
2014-04-24 10:35:00,71.15,71.26,71.13,71.23,10500.0,45.2678,45.3377,45.255,45.3187,10500.0
2014-04-24 10:40:00,71.18,71.27,71.12,71.14,7400.0,45.2868,45.3441,45.2487,45.2614,7400.0
2014-04-24 10:45:00,71.15,71.15,71.0,71.03,9700.0,45.2678,45.2678,45.1723,45.1914,9700.0
2014-04-24 10:50:00,71.04,71.04,70.97,70.97,3600.0,45.1978,45.1978,45.1532,45.1532,3600.0
2014-04-24 10:55:00,70.98,71.08,70.98,70.99,6600.0,45.1596,45.2232,45.1596,45.166,6600.0
2014-04-24 11:00:00,71.0,71.1,71.0,71.07,4600.0,45.1723,45.2359,45.1723,45.2169,4600.0
2014-04-24 11:05:00,71.11,71.21,71.11,71.18,6200.0,45.2423,45.3059,45.2423,45.2868,6200.0
2014-04-24 11:10:00,71.19,71.26,71.17,71.21,6900.0,45.2932,45.3377,45.2805,45.3059,6900.0
2014-04-24 11:15:00,71.21,71.33,71.21,71.31,4100.0,45.3059,45.3823,45.3059,45.3695,4100.0
2014-04-24 11:20:00,71.3,71.47,71.29,71.44,24600.0,45.3632,45.4713,45.3568,45.4523,24600.0
2014-04-24 11:25:00,71.44,71.46,71.29,71.35,11200.0,45.4523,45.465,45.3568,45.395,11200.0
2014-04-24 11:30:00,71.37,71.43,71.35,71.39,5000.0,45.4077,45.4459,45.395,45.4204,5000.0
2014-04-24 11:35:00,71.36,71.5,71.31,71.48,4800.0,45.4014,45.4904,45.3695,45.4777,4800.0
2014-04-24 11:40:00,71.48,71.48,71.33,71.34,4300.0,45.4777,45.4777,45.3823,45.3886,4300.0
2014-04-24 11:45:00,71.35,71.38,71.29,71.34,3900.0,45.395,45.4141,45.3568,45.3886,3900.0
2014-04-24 11:50:00,71.34,71.34,71.24,71.26,5100.0,45.3886,45.3886,45.325,45.3377,5100.0
2014-04-24 11:55:00,71.26,71.34,71.26,71.32,4500.0,45.3377,45.3886,45.3377,45.3759,4500.0
2014-04-24 12:00:00,71.32,71.35,71.27,71.28,5500.0,45.3759,45.395,45.3441,45.3505,5500.0
2014-04-24 12:05:00,71.31,71.35,71.28,71.33,4900.0,45.3695,45.395,45.3505,45.3823,4900.0
2014-04-24 12:10:00,71.3,71.38,71.3,71.38,3000.0,45.3632,45.4141,45.3632,45.4141,3000.0
2014-04-24 12:15:00,71.37,71.37,71.33,71.33,3300.0,45.4077,45.4077,45.3823,45.3823,3300.0
2014-04-24 12:20:00,71.34,71.39,71.34,71.34,6500.0,45.3886,45.4204,45.3886,45.3886,6500.0
2014-04-24 12:25:00,71.35,71.41,71.31,71.32,5400.0,45.395,45.4332,45.3695,45.3759,5400.0
2014-04-24 12:30:00,71.32,71.42,71.26,71.31,12500.0,45.3759,45.4395,45.3377,45.3695,12500.0
2014-04-24 12:35:00,71.33,71.37,71.27,71.27,8200.0,45.3823,45.4077,45.3441,45.3441,8200.0
2014-04-24 12:40:00,71.27,71.33,71.26,71.33,4300.0,45.3441,45.3823,45.3377,45.3823,4300.0
2014-04-24 12:45:00,71.32,71.33,71.28,71.28,4500.0,45.3759,45.3823,45.3505,45.3505,4500.0
2014-04-24 12:50:00,71.26,71.35,71.26,71.34,4600.0,45.3377,45.395,45.3377,45.3886,4600.0
2014-04-24 12:55:00,71.33,71.4,71.33,71.4,4300.0,45.3823,45.4268,45.3823,45.4268,4300.0
2014-04-24 13:00:00,71.43,71.43,71.32,71.33,5800.0,45.4459,45.4459,45.3759,45.3823,5800.0
2014-04-24 13:05:00,71.33,71.39,71.32,71.37,4500.0,45.3823,45.4204,45.3759,45.4077,4500.0
2014-04-24 13:10:00,71.36,71.37,71.31,71.33,3600.0,45.4014,45.4077,45.3695,45.3823,3600.0
2014-04-24 13:15:00,71.33,71.33,71.28,71.3,5400.0,45.3823,45.3823,45.3505,45.3632,5400.0
2014-04-24 13:20:00,71.3,71.31,71.24,71.24,7900.0,45.3632,45.3695,45.325,45.325,7900.0
2014-04-24 13:25:00,71.25,71.28,71.24,71.25,6800.0,45.3314,45.3505,45.325,45.3314,6800.0
2014-04-24 13:30:00,71.22,71.27,71.2,71.25,6900.0,45.3123,45.3441,45.2996,45.3314,6900.0
2014-04-24 13:35:00,71.22,71.22,71.03,71.03,3600.0,45.3123,45.3123,45.1914,45.1914,3600.0
2014-04-24 13:40:00,71.0,71.11,71.0,71.1,6000.0,45.1723,45.2423,45.1723,45.2359,6000.0
2014-04-24 13:45:00,71.09,71.13,71.0,71.02,6900.0,45.2296,45.255,45.1723,45.185,6900.0
2014-04-24 13:50:00,71.02,71.1,71.02,71.05,5100.0,45.185,45.2359,45.185,45.2041,5100.0
2014-04-24 13:55:00,71.07,71.07,70.99,71.04,7400.0,45.2169,45.2169,45.166,45.1978,7400.0
2014-04-24 14:00:00,71.03,71.15,71.03,71.13,9300.0,45.1914,45.2678,45.1914,45.255,9300.0
2014-04-24 14:05:00,71.14,71.18,71.03,71.06,8300.0,45.2614,45.2868,45.1914,45.2105,8300.0
2014-04-24 14:10:00,71.07,71.17,71.03,71.17,7700.0,45.2169,45.2805,45.1914,45.2805,7700.0
2014-04-24 14:15:00,71.17,71.18,71.11,71.12,6900.0,45.2805,45.2868,45.2423,45.2487,6900.0
2014-04-24 14:20:00,71.12,71.14,71.08,71.09,6200.0,45.2487,45.2614,45.2232,45.2296,6200.0
2014-04-24 14:25:00,71.09,71.14,71.09,71.13,7200.0,45.2296,45.2614,45.2296,45.255,7200.0
2014-04-24 14:30:00,71.13,71.19,71.1,71.19,6600.0,45.255,45.2932,45.2359,45.2932,6600.0
2014-04-24 14:35:00,71.17,71.28,71.15,71.25,10300.0,45.2805,45.3505,45.2678,45.3314,10300.0
2014-04-24 14:40:00,71.24,71.24,71.11,71.12,8500.0,45.325,45.325,45.2423,45.2487,8500.0
2014-04-24 14:45:00,71.13,71.18,71.13,71.13,10400.0,45.255,45.2868,45.255,45.255,10400.0
2014-04-24 14:50:00,71.13,71.16,71.08,71.09,7500.0,45.255,45.2741,45.2232,45.2296,7500.0
2014-04-24 14:55:00,71.09,71.09,71.02,71.08,7900.0,45.2296,45.2296,45.185,45.2232,7900.0
2014-04-24 15:00:00,71.07,71.21,71.07,71.2,9100.0,45.2169,45.3059,45.2169,45.2996,9100.0
2014-04-24 15:05:00,71.2,71.27,71.15,71.23,11900.0,45.2996,45.3441,45.2678,45.3187,11900.0
2014-04-24 15:10:00,71.23,71.26,71.18,71.18,11900.0,45.3187,45.3377,45.2868,45.2868,11900.0
2014-04-24 15:15:00,71.22,71.22,71.13,71.14,8000.0,45.3123,45.3123,45.255,45.2614,8000.0
2014-04-24 15:20:00,71.16,71.25,71.16,71.23,8100.0,45.2741,45.3314,45.2741,45.3187,8100.0
2014-04-24 15:25:00,71.22,71.22,71.13,71.17,15600.0,45.3123,45.3123,45.255,45.2805,15600.0
2014-04-24 15:30:00,71.14,71.18,71.05,71.07,25700.0,45.2614,45.2868,45.2041,45.2169,25700.0
2014-04-24 15:35:00,71.07,71.08,70.99,71.0,36000.0,45.2169,45.2232,45.166,45.1723,36000.0
2014-04-24 15:40:00,71.01,71.03,70.97,70.99,42300.0,45.1787,45.1914,45.1532,45.166,42300.0
2014-04-24 15:45:00,71.0,71.02,70.96,70.97,32500.0,45.1723,45.185,45.1469,45.1532,32500.0
2014-04-24 15:50:00,70.98,71.0,70.94,70.95,52700.0,45.1596,45.1723,45.1341,45.1405,52700.0
2014-04-24 15:55:00,70.94,70.95,70.82,70.9,139400.0,45.1341,45.1405,45.0578,45.1087,139400.0
2014-04-25 09:30:00,70.82,70.91,70.67,70.88,14300.0,45.0578,45.1151,44.9624,45.096,14300.0
2014-04-25 09:35:00,70.69,70.83,70.52,70.55,6900.0,44.9751,45.0642,44.8669,44.886,6900.0
2014-04-25 09:40:00,70.56,70.77,70.56,70.77,14900.0,44.8924,45.026,44.8924,45.026,14900.0
2014-04-25 09:45:00,70.73,70.82,70.55,70.55,9300.0,45.0005,45.0578,44.886,44.886,9300.0
2014-04-25 09:50:00,70.55,70.67,70.51,70.67,5100.0,44.886,44.9624,44.8606,44.9624,5100.0
2014-04-25 09:55:00,70.67,70.75,70.6,70.7,17000.0,44.9624,45.0133,44.9178,44.9814,17000.0
2014-04-25 10:00:00,70.63,70.75,70.57,70.75,5400.0,44.9369,45.0133,44.8987,45.0133,5400.0
2014-04-25 10:05:00,70.7,70.85,70.7,70.85,13200.0,44.9814,45.0769,44.9814,45.0769,13200.0
2014-04-25 10:10:00,70.85,70.9,70.81,70.85,12100.0,45.0769,45.1087,45.0514,45.0769,12100.0
2014-04-25 10:15:00,70.89,70.94,70.87,70.9,5200.0,45.1023,45.1341,45.0896,45.1087,5200.0
2014-04-25 10:20:00,70.88,70.94,70.84,70.92,5400.0,45.096,45.1341,45.0705,45.1214,5400.0
2014-04-25 10:25:00,70.88,70.93,70.84,70.92,6000.0,45.096,45.1278,45.0705,45.1214,6000.0
2014-04-25 10:30:00,70.92,70.98,70.89,70.95,10500.0,45.1214,45.1596,45.1023,45.1405,10500.0
2014-04-25 10:35:00,70.92,70.94,70.82,70.85,12200.0,45.1214,45.1341,45.0578,45.0769,12200.0
2014-04-25 10:40:00,70.85,70.91,70.82,70.85,18700.0,45.0769,45.1151,45.0578,45.0769,18700.0
2014-04-25 10:45:00,70.85,70.89,70.83,70.83,8100.0,45.0769,45.1023,45.0642,45.0642,8100.0
2014-04-25 10:50:00,70.83,70.89,70.78,70.87,13200.0,45.0642,45.1023,45.0323,45.0896,13200.0
2014-04-25 10:55:00,70.86,70.9,70.79,70.79,7300.0,45.0832,45.1087,45.0387,45.0387,7300.0
2014-04-25 11:00:00,70.78,70.78,70.67,70.72,12200.0,45.0323,45.0323,44.9624,44.9942,12200.0
2014-04-25 11:05:00,70.69,70.69,70.5,70.53,15700.0,44.9751,44.9751,44.8542,44.8733,15700.0
2014-04-25 11:10:00,70.53,70.53,70.41,70.41,9000.0,44.8733,44.8733,44.7969,44.7969,9000.0
2014-04-25 11:15:00,70.39,70.46,70.36,70.42,9600.0,44.7842,44.8288,44.7651,44.8033,9600.0
2014-04-25 11:20:00,70.42,70.46,70.35,70.42,7800.0,44.8033,44.8288,44.7588,44.8033,7800.0
2014-04-25 11:25:00,70.39,70.47,70.39,70.44,6200.0,44.7842,44.8351,44.7842,44.816,6200.0
2014-04-25 11:30:00,70.5,70.52,70.43,70.51,6100.0,44.8542,44.8669,44.8097,44.8606,6100.0
2014-04-25 11:35:00,70.5,70.56,70.49,70.56,4000.0,44.8542,44.8924,44.8478,44.8924,4000.0
2014-04-25 11:40:00,70.53,70.6,70.53,70.6,5400.0,44.8733,44.9178,44.8733,44.9178,5400.0
2014-04-25 11:45:00,70.61,70.68,70.55,70.68,8400.0,44.9242,44.9687,44.886,44.9687,8400.0
2014-04-25 11:50:00,70.67,70.86,70.67,70.84,8700.0,44.9624,45.0832,44.9624,45.0705,8700.0
2014-04-25 11:55:00,70.84,70.84,70.66,70.66,4200.0,45.0705,45.0705,44.956,44.956,4200.0
2014-04-25 12:00:00,70.66,70.74,70.66,70.67,2600.0,44.956,45.0069,44.956,44.9624,2600.0
2014-04-25 12:05:00,70.65,70.68,70.57,70.63,5500.0,44.9496,44.9687,44.8987,44.9369,5500.0
2014-04-25 12:10:00,70.61,70.72,70.56,70.65,5200.0,44.9242,44.9942,44.8924,44.9496,5200.0
2014-04-25 12:15:00,70.66,70.67,70.62,70.63,5200.0,44.956,44.9624,44.9306,44.9369,5200.0
2014-04-25 12:20:00,70.63,70.63,70.57,70.61,1700.0,44.9369,44.9369,44.8987,44.9242,1700.0
2014-04-25 12:25:00,70.61,70.69,70.6,70.65,4400.0,44.9242,44.9751,44.9178,44.9496,4400.0
2014-04-25 12:30:00,70.66,70.68,70.63,70.66,2600.0,44.956,44.9687,44.9369,44.956,2600.0
2014-04-25 12:35:00,70.68,70.72,70.62,70.62,3600.0,44.9687,44.9942,44.9306,44.9306,3600.0
2014-04-25 12:40:00,70.61,70.69,70.61,70.69,5600.0,44.9242,44.9751,44.9242,44.9751,5600.0
2014-04-25 12:45:00,70.69,70.73,70.62,70.62,3900.0,44.9751,45.0005,44.9306,44.9306,3900.0
2014-04-25 12:50:00,70.62,70.66,70.61,70.63,2000.0,44.9306,44.956,44.9242,44.9369,2000.0
2014-04-25 12:55:00,70.62,70.67,70.61,70.61,3300.0,44.9306,44.9624,44.9242,44.9242,3300.0
2014-04-25 13:00:00,70.65,70.65,70.47,70.47,5200.0,44.9496,44.9496,44.8351,44.8351,5200.0
2014-04-25 13:05:00,70.51,70.58,70.5,70.58,3700.0,44.8606,44.9051,44.8542,44.9051,3700.0
2014-04-25 13:10:00,70.58,70.59,70.49,70.49,2100.0,44.9051,44.9115,44.8478,44.8478,2100.0
2014-04-25 13:15:00,70.48,70.55,70.46,70.5,5100.0,44.8415,44.886,44.8288,44.8542,5100.0
2014-04-25 13:20:00,70.46,70.51,70.46,70.51,3100.0,44.8288,44.8606,44.8288,44.8606,3100.0
2014-04-25 13:25:00,70.53,70.61,70.53,70.61,3100.0,44.8733,44.9242,44.8733,44.9242,3100.0
2014-04-25 13:30:00,70.58,70.58,70.49,70.51,3500.0,44.9051,44.9051,44.8478,44.8606,3500.0
2014-04-25 13:35:00,70.48,70.55,70.46,70.55,4300.0,44.8415,44.886,44.8288,44.886,4300.0
2014-04-25 13:40:00,70.55,70.6,70.55,70.6,3500.0,44.886,44.9178,44.886,44.9178,3500.0
2014-04-25 13:45:00,70.6,70.67,70.6,70.62,2600.0,44.9178,44.9624,44.9178,44.9306,2600.0
2014-04-25 13:50:00,70.61,70.63,70.55,70.6,4000.0,44.9242,44.9369,44.886,44.9178,4000.0
2014-04-25 13:55:00,70.61,70.67,70.61,70.65,8900.0,44.9242,44.9624,44.9242,44.9496,8900.0
2014-04-25 14:00:00,70.65,70.66,70.51,70.51,5600.0,44.9496,44.956,44.8606,44.8606,5600.0
2014-04-25 14:05:00,70.51,70.55,70.47,70.53,7200.0,44.8606,44.886,44.8351,44.8733,7200.0
2014-04-25 14:10:00,70.52,70.52,70.43,70.46,7000.0,44.8669,44.8669,44.8097,44.8288,7000.0
2014-04-25 14:15:00,70.47,70.48,70.41,70.43,5800.0,44.8351,44.8415,44.7969,44.8097,5800.0
2014-04-25 14:20:00,70.44,70.47,70.42,70.47,6100.0,44.816,44.8351,44.8033,44.8351,6100.0
2014-04-25 14:25:00,70.48,70.49,70.41,70.42,6800.0,44.8415,44.8478,44.7969,44.8033,6800.0
2014-04-25 14:30:00,70.42,70.46,70.36,70.46,6100.0,44.8033,44.8288,44.7651,44.8288,6100.0
2014-04-25 14:35:00,70.47,70.6,70.46,70.6,3200.0,44.8351,44.9178,44.8288,44.9178,3200.0
2014-04-25 14:40:00,70.62,70.62,70.54,70.55,4300.0,44.9306,44.9306,44.8797,44.886,4300.0
2014-04-25 14:45:00,70.56,70.57,70.51,70.55,4500.0,44.8924,44.8987,44.8606,44.886,4500.0
2014-04-25 14:50:00,70.56,70.59,70.55,70.57,3200.0,44.8924,44.9115,44.886,44.8987,3200.0
2014-04-25 14:55:00,70.55,70.56,70.46,70.46,4800.0,44.886,44.8924,44.8288,44.8288,4800.0
2014-04-25 15:00:00,70.47,70.53,70.47,70.5,6200.0,44.8351,44.8733,44.8351,44.8542,6200.0
2014-04-25 15:05:00,70.5,70.52,70.44,70.46,11300.0,44.8542,44.8669,44.816,44.8288,11300.0
2014-04-25 15:10:00,70.46,70.5,70.43,70.46,4800.0,44.8288,44.8542,44.8097,44.8288,4800.0
2014-04-25 15:15:00,70.46,70.5,70.39,70.46,9300.0,44.8288,44.8542,44.7842,44.8288,9300.0
2014-04-25 15:20:00,70.46,70.51,70.46,70.48,7700.0,44.8288,44.8606,44.8288,44.8415,7700.0
2014-04-25 15:25:00,70.48,70.58,70.48,70.56,16800.0,44.8415,44.9051,44.8415,44.8924,16800.0
2014-04-25 15:30:00,70.58,70.65,70.49,70.5,11300.0,44.9051,44.9496,44.8478,44.8542,11300.0
2014-04-25 15:35:00,70.51,70.53,70.44,70.44,12000.0,44.8606,44.8733,44.816,44.816,12000.0
2014-04-25 15:40:00,70.42,70.51,70.41,70.47,9700.0,44.8033,44.8606,44.7969,44.8351,9700.0
2014-04-25 15:45:00,70.48,70.58,70.46,70.55,15600.0,44.8415,44.9051,44.8288,44.886,15600.0
2014-04-25 15:50:00,70.54,70.55,70.4,70.4,27800.0,44.8797,44.886,44.7906,44.7906,27800.0
2014-04-25 15:55:00,70.41,70.41,70.3,70.4,48400.0,44.7969,44.7969,44.727,44.7906,48400.0
2014-04-28 09:30:00,70.62,70.89,70.43,70.43,18400.0,44.9306,45.1023,44.8097,44.8097,18400.0
2014-04-28 09:35:00,70.44,70.45,69.83,69.83,15600.0,44.816,44.8224,44.4279,44.4279,15600.0
2014-04-28 09:40:00,69.82,69.98,69.82,69.87,17500.0,44.4216,44.5234,44.4216,44.4534,17500.0
2014-04-28 09:45:00,69.86,69.94,69.73,69.73,13500.0,44.447,44.4979,44.3643,44.3643,13500.0
2014-04-28 09:50:00,69.76,69.85,69.7,69.71,21100.0,44.3834,44.4407,44.3452,44.3516,21100.0
2014-04-28 09:55:00,69.73,69.95,69.64,69.9,11300.0,44.3643,44.5043,44.307,44.4725,11300.0
2014-04-28 10:00:00,69.96,70.14,69.96,70.05,7800.0,44.5106,44.6252,44.5106,44.5679,7800.0
2014-04-28 10:05:00,70.03,70.17,69.94,70.17,7800.0,44.5552,44.6442,44.4979,44.6442,7800.0
2014-04-28 10:10:00,70.12,70.2,70.01,70.17,19400.0,44.6124,44.6633,44.5424,44.6442,19400.0
2014-04-28 10:15:00,70.19,70.45,70.16,70.39,28700.0,44.657,44.8224,44.6379,44.7842,28700.0
2014-04-28 10:20:00,70.45,70.54,70.32,70.32,16200.0,44.8224,44.8797,44.7397,44.7397,16200.0
2014-04-28 10:25:00,70.31,70.4,70.31,70.31,2900.0,44.7333,44.7906,44.7333,44.7333,2900.0
2014-04-28 10:30:00,70.36,70.51,70.33,70.5,3900.0,44.7651,44.8606,44.746,44.8542,3900.0
2014-04-28 10:35:00,70.54,70.56,70.45,70.49,6500.0,44.8797,44.8924,44.8224,44.8478,6500.0
2014-04-28 10:40:00,70.53,70.56,70.43,70.54,10400.0,44.8733,44.8924,44.8097,44.8797,10400.0
2014-04-28 10:45:00,70.51,70.51,70.3,70.3,7200.0,44.8606,44.8606,44.727,44.727,7200.0
2014-04-28 10:50:00,70.28,70.35,70.17,70.17,5700.0,44.7142,44.7588,44.6442,44.6442,5700.0
2014-04-28 10:55:00,70.17,70.23,70.12,70.14,7400.0,44.6442,44.6824,44.6124,44.6252,7400.0
2014-04-28 11:00:00,70.15,70.29,70.14,70.27,9200.0,44.6315,44.7206,44.6252,44.7079,9200.0
2014-04-28 11:05:00,70.29,70.37,70.17,70.18,8600.0,44.7206,44.7715,44.6442,44.6506,8600.0
2014-04-28 11:10:00,70.15,70.16,70.02,70.02,3800.0,44.6315,44.6379,44.5488,44.5488,3800.0
2014-04-28 11:15:00,70.0,70.06,69.98,70.05,7400.0,44.5361,44.5743,44.5234,44.5679,7400.0
2014-04-28 11:20:00,70.11,70.12,70.03,70.03,5500.0,44.6061,44.6124,44.5552,44.5552,5500.0
2014-04-28 11:25:00,69.99,70.01,69.88,69.88,4900.0,44.5297,44.5424,44.4597,44.4597,4900.0
2014-04-28 11:30:00,69.9,70.07,69.88,70.03,6200.0,44.4725,44.5806,44.4597,44.5552,6200.0
2014-04-28 11:35:00,70.05,70.15,70.0,70.1,14200.0,44.5679,44.6315,44.5361,44.5997,14200.0
2014-04-28 11:40:00,70.06,70.1,70.03,70.08,3800.0,44.5743,44.5997,44.5552,44.587,3800.0
2014-04-28 11:45:00,70.03,70.17,70.03,70.17,2700.0,44.5552,44.6442,44.5552,44.6442,2700.0
2014-04-28 11:50:00,70.18,70.2,70.06,70.06,5700.0,44.6506,44.6633,44.5743,44.5743,5700.0
2014-04-28 11:55:00,70.06,70.08,69.84,69.84,6800.0,44.5743,44.587,44.4343,44.4343,6800.0
2014-04-28 12:00:00,69.88,69.98,69.88,69.98,2100.0,44.4597,44.5234,44.4597,44.5234,2100.0
2014-04-28 12:05:00,69.97,70.02,69.9,69.91,10900.0,44.517,44.5488,44.4725,44.4788,10900.0
2014-04-28 12:10:00,69.92,70.05,69.92,70.03,3600.0,44.4852,44.5679,44.4852,44.5552,3600.0
2014-04-28 12:15:00,70.03,70.06,70.0,70.06,1200.0,44.5552,44.5743,44.5361,44.5743,1200.0
2014-04-28 12:20:00,70.06,70.09,70.02,70.04,2800.0,44.5743,44.5933,44.5488,44.5615,2800.0
2014-04-28 12:25:00,70.03,70.13,70.02,70.1,6100.0,44.5552,44.6188,44.5488,44.5997,6100.0
2014-04-28 12:30:00,70.08,70.12,70.05,70.12,5100.0,44.587,44.6124,44.5679,44.6124,5100.0
2014-04-28 12:35:00,70.09,70.12,70.07,70.07,2800.0,44.5933,44.6124,44.5806,44.5806,2800.0
2014-04-28 12:40:00,70.03,70.18,70.03,70.1,3100.0,44.5552,44.6506,44.5552,44.5997,3100.0
2014-04-28 12:45:00,70.13,70.16,70.11,70.14,1800.0,44.6188,44.6379,44.6061,44.6252,1800.0
2014-04-28 12:50:00,70.12,70.13,70.07,70.13,3300.0,44.6124,44.6188,44.5806,44.6188,3300.0
2014-04-28 12:55:00,70.15,70.15,70.05,70.05,5000.0,44.6315,44.6315,44.5679,44.5679,5000.0
2014-04-28 13:00:00,70.06,70.06,69.93,69.94,6000.0,44.5743,44.5743,44.4916,44.4979,6000.0
2014-04-28 13:05:00,69.92,69.92,69.82,69.82,5800.0,44.4852,44.4852,44.4216,44.4216,5800.0
2014-04-28 13:10:00,69.84,69.9,69.81,69.81,4200.0,44.4343,44.4725,44.4152,44.4152,4200.0
2014-04-28 13:15:00,69.78,69.82,69.74,69.78,5500.0,44.3961,44.4216,44.3707,44.3961,5500.0
2014-04-28 13:20:00,69.78,69.79,69.63,69.7,5300.0,44.3961,44.4025,44.3007,44.3452,5300.0
2014-04-28 13:25:00,69.68,69.73,69.67,69.71,6300.0,44.3325,44.3643,44.3261,44.3516,6300.0
2014-04-28 13:30:00,69.71,69.75,69.58,69.58,7600.0,44.3516,44.377,44.2689,44.2689,7600.0
2014-04-28 13:35:00,69.58,69.72,69.58,69.7,3800.0,44.2689,44.3579,44.2689,44.3452,3800.0
2014-04-28 13:40:00,69.7,69.8,69.7,69.75,4000.0,44.3452,44.4088,44.3452,44.377,4000.0
2014-04-28 13:45:00,69.78,69.87,69.75,69.87,5500.0,44.3961,44.4534,44.377,44.4534,5500.0
2014-04-28 13:50:00,69.9,70.05,69.9,69.92,5600.0,44.4725,44.5679,44.4725,44.4852,5600.0
2014-04-28 13:55:00,69.93,69.94,69.8,69.84,5200.0,44.4916,44.4979,44.4088,44.4343,5200.0
2014-04-28 14:00:00,69.84,69.85,69.75,69.76,2700.0,44.4343,44.4407,44.377,44.3834,2700.0
2014-04-28 14:05:00,69.77,69.92,69.71,69.91,14200.0,44.3898,44.4852,44.3516,44.4788,14200.0
2014-04-28 14:10:00,69.92,70.06,69.92,70.06,4300.0,44.4852,44.5743,44.4852,44.5743,4300.0
2014-04-28 14:15:00,70.07,70.17,70.07,70.17,7700.0,44.5806,44.6442,44.5806,44.6442,7700.0
2014-04-28 14:20:00,70.17,70.32,70.15,70.28,13300.0,44.6442,44.7397,44.6315,44.7142,13300.0
2014-04-28 14:25:00,70.28,70.31,70.22,70.3,7000.0,44.7142,44.7333,44.6761,44.727,7000.0
2014-04-28 14:30:00,70.29,70.36,70.16,70.18,9800.0,44.7206,44.7651,44.6379,44.6506,9800.0
2014-04-28 14:35:00,70.19,70.2,70.13,70.18,6300.0,44.657,44.6633,44.6188,44.6506,6300.0
2014-04-28 14:40:00,70.19,70.19,70.15,70.19,3100.0,44.657,44.657,44.6315,44.657,3100.0
2014-04-28 14:45:00,70.19,70.38,70.17,70.38,6300.0,44.657,44.7779,44.6442,44.7779,6300.0
2014-04-28 14:50:00,70.36,70.43,70.36,70.37,9000.0,44.7651,44.8097,44.7651,44.7715,9000.0
2014-04-28 14:55:00,70.37,70.41,70.3,70.31,6800.0,44.7715,44.7969,44.727,44.7333,6800.0
2014-04-28 15:00:00,70.3,70.42,70.29,70.41,12700.0,44.727,44.8033,44.7206,44.7969,12700.0
2014-04-28 15:05:00,70.39,70.54,70.35,70.53,10400.0,44.7842,44.8797,44.7588,44.8733,10400.0
2014-04-28 15:10:00,70.51,70.7,70.51,70.7,19500.0,44.8606,44.9814,44.8606,44.9814,19500.0
2014-04-28 15:15:00,70.69,70.73,70.6,70.69,17300.0,44.9751,45.0005,44.9178,44.9751,17300.0
2014-04-28 15:20:00,70.71,70.81,70.68,70.81,12900.0,44.9878,45.0514,44.9687,45.0514,12900.0
2014-04-28 15:25:00,70.81,70.88,70.74,70.84,13400.0,45.0514,45.096,45.0069,45.0705,13400.0
2014-04-28 15:30:00,70.84,70.94,70.77,70.78,18000.0,45.0705,45.1341,45.026,45.0323,18000.0
2014-04-28 15:35:00,70.78,70.86,70.78,70.81,14500.0,45.0323,45.0832,45.0323,45.0514,14500.0
2014-04-28 15:40:00,70.82,70.84,70.74,70.78,18800.0,45.0578,45.0705,45.0069,45.0323,18800.0
2014-04-28 15:45:00,70.77,70.82,70.72,70.78,26300.0,45.026,45.0578,44.9942,45.0323,26300.0
2014-04-28 15:50:00,70.78,70.93,70.78,70.92,99600.0,45.0323,45.1278,45.0323,45.1214,99600.0
2014-04-28 15:55:00,70.91,70.93,70.72,70.75,97800.0,45.1151,45.1278,44.9942,45.0133,97800.0
2014-04-29 09:30:00,70.76,70.98,70.75,70.79,24500.0,45.0196,45.1596,45.0133,45.0387,24500.0
2014-04-29 09:35:00,70.9,70.98,70.78,70.92,17800.0,45.1087,45.1596,45.0323,45.1214,17800.0
2014-04-29 09:40:00,70.96,71.03,70.89,70.96,28600.0,45.1469,45.1914,45.1023,45.1469,28600.0
2014-04-29 09:45:00,70.94,70.94,70.72,70.76,29000.0,45.1341,45.1341,44.9942,45.0196,29000.0
2014-04-29 09:50:00,70.75,70.76,70.54,70.65,41900.0,45.0133,45.0196,44.8797,44.9496,41900.0
2014-04-29 09:55:00,70.68,70.84,70.68,70.8,8100.0,44.9687,45.0705,44.9687,45.0451,8100.0
2014-04-29 10:00:00,70.77,70.84,70.73,70.76,20500.0,45.026,45.0705,45.0005,45.0196,20500.0
2014-04-29 10:05:00,70.76,70.81,70.66,70.68,6700.0,45.0196,45.0514,44.956,44.9687,6700.0
2014-04-29 10:10:00,70.68,70.73,70.63,70.64,5500.0,44.9687,45.0005,44.9369,44.9433,5500.0
2014-04-29 10:15:00,70.57,70.71,70.56,70.7,10100.0,44.8987,44.9878,44.8924,44.9814,10100.0
2014-04-29 10:20:00,70.7,70.77,70.62,70.63,6500.0,44.9814,45.026,44.9306,44.9369,6500.0
2014-04-29 10:25:00,70.57,70.61,70.42,70.54,9000.0,44.8987,44.9242,44.8033,44.8797,9000.0
2014-04-29 10:30:00,70.55,70.78,70.54,70.78,18300.0,44.886,45.0323,44.8797,45.0323,18300.0
2014-04-29 10:35:00,70.8,70.9,70.8,70.86,14800.0,45.0451,45.1087,45.0451,45.0832,14800.0
2014-04-29 10:40:00,70.88,71.0,70.84,70.91,26900.0,45.096,45.1723,45.0705,45.1151,26900.0
2014-04-29 10:45:00,70.9,70.95,70.83,70.89,7500.0,45.1087,45.1405,45.0642,45.1023,7500.0
2014-04-29 10:50:00,70.9,70.94,70.86,70.93,6200.0,45.1087,45.1341,45.0832,45.1278,6200.0
2014-04-29 10:55:00,70.88,70.92,70.85,70.91,5000.0,45.096,45.1214,45.0769,45.1151,5000.0
2014-04-29 11:00:00,70.91,71.04,70.87,71.03,12700.0,45.1151,45.1978,45.0896,45.1914,12700.0
2014-04-29 11:05:00,71.03,71.07,70.98,71.01,10200.0,45.1914,45.2169,45.1596,45.1787,10200.0
2014-04-29 11:10:00,71.02,71.06,70.96,70.98,7600.0,45.185,45.2105,45.1469,45.1596,7600.0
2014-04-29 11:15:00,70.98,71.04,70.95,70.98,2500.0,45.1596,45.1978,45.1405,45.1596,2500.0
2014-04-29 11:20:00,70.99,71.08,70.98,71.07,3700.0,45.166,45.2232,45.1596,45.2169,3700.0
2014-04-29 11:25:00,71.07,71.2,71.07,71.19,5300.0,45.2169,45.2996,45.2169,45.2932,5300.0
2014-04-29 11:30:00,71.16,71.23,71.16,71.21,8800.0,45.2741,45.3187,45.2741,45.3059,8800.0
2014-04-29 11:35:00,71.19,71.25,71.15,71.25,5700.0,45.2932,45.3314,45.2678,45.3314,5700.0
2014-04-29 11:40:00,71.22,71.24,71.18,71.22,4900.0,45.3123,45.325,45.2868,45.3123,4900.0
2014-04-29 11:45:00,71.18,71.22,71.06,71.17,7900.0,45.2868,45.3123,45.2105,45.2805,7900.0
2014-04-29 11:50:00,71.17,71.19,71.11,71.15,3200.0,45.2805,45.2932,45.2423,45.2678,3200.0
2014-04-29 11:55:00,71.19,71.22,71.17,71.18,2800.0,45.2932,45.3123,45.2805,45.2868,2800.0
2014-04-29 12:00:00,71.16,71.19,71.1,71.11,4000.0,45.2741,45.2932,45.2359,45.2423,4000.0
2014-04-29 12:05:00,71.1,71.2,71.07,71.17,8900.0,45.2359,45.2996,45.2169,45.2805,8900.0
2014-04-29 12:10:00,71.2,71.21,71.17,71.2,3000.0,45.2996,45.3059,45.2805,45.2996,3000.0
2014-04-29 12:15:00,71.17,71.2,71.13,71.16,4600.0,45.2805,45.2996,45.255,45.2741,4600.0
2014-04-29 12:20:00,71.16,71.34,71.16,71.31,5800.0,45.2741,45.3886,45.2741,45.3695,5800.0
2014-04-29 12:25:00,71.26,71.26,71.17,71.23,6100.0,45.3377,45.3377,45.2805,45.3187,6100.0
2014-04-29 12:30:00,71.22,71.31,71.2,71.28,5600.0,45.3123,45.3695,45.2996,45.3505,5600.0
2014-04-29 12:35:00,71.33,71.36,71.26,71.26,5800.0,45.3823,45.4014,45.3377,45.3377,5800.0
2014-04-29 12:40:00,71.27,71.36,71.27,71.36,3300.0,45.3441,45.4014,45.3441,45.4014,3300.0
2014-04-29 12:45:00,71.34,71.37,71.3,71.34,3900.0,45.3886,45.4077,45.3632,45.3886,3900.0
2014-04-29 12:50:00,71.36,71.38,71.28,71.3,6300.0,45.4014,45.4141,45.3505,45.3632,6300.0
2014-04-29 12:55:00,71.31,71.39,71.3,71.35,7000.0,45.3695,45.4204,45.3632,45.395,7000.0
2014-04-29 13:00:00,71.33,71.39,71.31,71.35,6500.0,45.3823,45.4204,45.3695,45.395,6500.0
2014-04-29 13:05:00,71.36,71.36,71.25,71.25,9500.0,45.4014,45.4014,45.3314,45.3314,9500.0
2014-04-29 13:10:00,71.28,71.34,71.26,71.26,4100.0,45.3505,45.3886,45.3377,45.3377,4100.0
2014-04-29 13:15:00,71.24,71.29,71.24,71.28,4100.0,45.325,45.3568,45.325,45.3505,4100.0
2014-04-29 13:20:00,71.29,71.29,71.23,71.23,19200.0,45.3568,45.3568,45.3187,45.3187,19200.0
2014-04-29 13:25:00,71.23,71.28,71.18,71.27,7300.0,45.3187,45.3505,45.2868,45.3441,7300.0
2014-04-29 13:30:00,71.26,71.26,71.21,71.23,10300.0,45.3377,45.3377,45.3059,45.3187,10300.0
2014-04-29 13:35:00,71.25,71.31,71.19,71.2,9200.0,45.3314,45.3695,45.2932,45.2996,9200.0
2014-04-29 13:40:00,71.22,71.23,71.15,71.17,6400.0,45.3123,45.3187,45.2678,45.2805,6400.0
2014-04-29 13:45:00,71.14,71.17,71.13,71.16,3400.0,45.2614,45.2805,45.255,45.2741,3400.0
2014-04-29 13:50:00,71.2,71.26,71.19,71.26,3400.0,45.2996,45.3377,45.2932,45.3377,3400.0
2014-04-29 13:55:00,71.22,71.3,71.2,71.3,4700.0,45.3123,45.3632,45.2996,45.3632,4700.0
2014-04-29 14:00:00,71.28,71.29,71.22,71.27,5000.0,45.3505,45.3568,45.3123,45.3441,5000.0
2014-04-29 14:05:00,71.27,71.27,71.19,71.23,6000.0,45.3441,45.3441,45.2932,45.3187,6000.0
2014-04-29 14:10:00,71.23,71.25,71.14,71.14,6000.0,45.3187,45.3314,45.2614,45.2614,6000.0
2014-04-29 14:15:00,71.14,71.16,71.09,71.14,10700.0,45.2614,45.2741,45.2296,45.2614,10700.0
2014-04-29 14:20:00,71.14,71.27,71.14,71.27,5800.0,45.2614,45.3441,45.2614,45.3441,5800.0
2014-04-29 14:25:00,71.27,71.29,71.16,71.17,4700.0,45.3441,45.3568,45.2741,45.2805,4700.0
2014-04-29 14:30:00,71.16,71.21,71.15,71.19,6000.0,45.2741,45.3059,45.2678,45.2932,6000.0
2014-04-29 14:35:00,71.21,71.21,71.12,71.14,10600.0,45.3059,45.3059,45.2487,45.2614,10600.0
2014-04-29 14:40:00,71.15,71.15,71.06,71.1,8400.0,45.2678,45.2678,45.2105,45.2359,8400.0
2014-04-29 14:45:00,71.07,71.1,70.98,71.01,11500.0,45.2169,45.2359,45.1596,45.1787,11500.0
2014-04-29 14:50:00,71.02,71.02,70.99,71.01,1700.0,45.185,45.185,45.166,45.1787,1700.0
2014-04-29 14:55:00,71.01,71.08,71.01,71.06,8300.0,45.1787,45.2232,45.1787,45.2105,8300.0
2014-04-29 15:00:00,71.08,71.13,71.06,71.09,6700.0,45.2232,45.255,45.2105,45.2296,6700.0
2014-04-29 15:05:00,71.08,71.1,71.0,71.01,18400.0,45.2232,45.2359,45.1723,45.1787,18400.0
2014-04-29 15:10:00,71.01,71.02,70.91,70.92,6400.0,45.1787,45.185,45.1151,45.1214,6400.0
2014-04-29 15:15:00,70.9,71.0,70.9,70.99,12000.0,45.1087,45.1723,45.1087,45.166,12000.0
2014-04-29 15:20:00,71.0,71.02,70.95,70.95,28800.0,45.1723,45.185,45.1405,45.1405,28800.0
2014-04-29 15:25:00,70.97,71.01,70.95,70.98,32700.0,45.1532,45.1787,45.1405,45.1596,32700.0
2014-04-29 15:30:00,70.98,71.0,70.89,70.89,28000.0,45.1596,45.1723,45.1023,45.1023,28000.0
2014-04-29 15:35:00,70.91,70.92,70.84,70.9,21800.0,45.1151,45.1214,45.0705,45.1087,21800.0
2014-04-29 15:40:00,70.91,70.92,70.88,70.88,11000.0,45.1151,45.1214,45.096,45.096,11000.0
2014-04-29 15:45:00,70.9,70.98,70.89,70.98,24700.0,45.1087,45.1596,45.1023,45.1596,24700.0
2014-04-29 15:50:00,70.98,70.98,70.78,70.78,76900.0,45.1596,45.1596,45.0323,45.0323,76900.0
2014-04-29 15:55:00,70.79,70.84,70.76,70.82,71400.0,45.0387,45.0705,45.0196,45.0578,71400.0
2014-04-30 09:30:00,70.65,70.65,70.31,70.51,19200.0,44.9496,44.9496,44.7333,44.8606,19200.0
2014-04-30 09:35:00,70.42,70.54,70.35,70.5,24900.0,44.8033,44.8797,44.7588,44.8542,24900.0
2014-04-30 09:40:00,70.46,70.64,70.45,70.53,21000.0,44.8288,44.9433,44.8224,44.8733,21000.0
2014-04-30 09:45:00,70.58,70.7,70.58,70.6,17500.0,44.9051,44.9814,44.9051,44.9178,17500.0
2014-04-30 09:50:00,70.54,70.61,70.44,70.51,19800.0,44.8797,44.9242,44.816,44.8606,19800.0
2014-04-30 09:55:00,70.5,70.5,70.37,70.38,34900.0,44.8542,44.8542,44.7715,44.7779,34900.0
2014-04-30 10:00:00,70.37,70.37,70.22,70.22,23400.0,44.7715,44.7715,44.6761,44.6761,23400.0
2014-04-30 10:05:00,70.24,70.38,70.2,70.37,19900.0,44.6888,44.7779,44.6633,44.7715,19900.0
2014-04-30 10:10:00,70.38,70.45,70.34,70.38,20700.0,44.7779,44.8224,44.7524,44.7779,20700.0
2014-04-30 10:15:00,70.4,70.4,70.31,70.32,27100.0,44.7906,44.7906,44.7333,44.7397,27100.0
2014-04-30 10:20:00,70.33,70.36,70.27,70.36,16900.0,44.746,44.7651,44.7079,44.7651,16900.0
2014-04-30 10:25:00,70.36,70.37,70.26,70.3,31000.0,44.7651,44.7715,44.7015,44.727,31000.0
2014-04-30 10:30:00,70.3,70.37,70.28,70.36,18900.0,44.727,44.7715,44.7142,44.7651,18900.0
2014-04-30 10:35:00,70.34,70.4,70.34,70.38,23700.0,44.7524,44.7906,44.7524,44.7779,23700.0
2014-04-30 10:40:00,70.38,70.4,70.32,70.37,27700.0,44.7779,44.7906,44.7397,44.7715,27700.0
2014-04-30 10:45:00,70.37,70.41,70.27,70.41,16200.0,44.7715,44.7969,44.7079,44.7969,16200.0
2014-04-30 10:50:00,70.4,70.42,70.35,70.4,54100.0,44.7906,44.8033,44.7588,44.7906,54100.0
2014-04-30 10:55:00,70.42,70.43,70.34,70.38,18800.0,44.8033,44.8097,44.7524,44.7779,18800.0
2014-04-30 11:00:00,70.38,70.54,70.38,70.5,15700.0,44.7779,44.8797,44.7779,44.8542,15700.0
2014-04-30 11:05:00,70.52,70.57,70.44,70.44,14800.0,44.8669,44.8987,44.816,44.816,14800.0
2014-04-30 11:10:00,70.44,70.5,70.39,70.39,13100.0,44.816,44.8542,44.7842,44.7842,13100.0
2014-04-30 11:15:00,70.39,70.45,70.38,70.41,10700.0,44.7842,44.8224,44.7779,44.7969,10700.0
2014-04-30 11:20:00,70.43,70.49,70.41,70.46,12500.0,44.8097,44.8478,44.7969,44.8288,12500.0
2014-04-30 11:25:00,70.45,70.48,70.39,70.47,9600.0,44.8224,44.8415,44.7842,44.8351,9600.0
2014-04-30 11:30:00,70.48,70.48,70.4,70.42,20900.0,44.8415,44.8415,44.7906,44.8033,20900.0
2014-04-30 11:35:00,70.41,70.47,70.3,70.47,33000.0,44.7969,44.8351,44.727,44.8351,33000.0
2014-04-30 11:40:00,70.5,70.67,70.49,70.6,13700.0,44.8542,44.9624,44.8478,44.9178,13700.0
2014-04-30 11:45:00,70.6,70.63,70.47,70.47,11600.0,44.9178,44.9369,44.8351,44.8351,11600.0
2014-04-30 11:50:00,70.44,70.49,70.37,70.49,17100.0,44.816,44.8478,44.7715,44.8478,17100.0
2014-04-30 11:55:00,70.48,70.48,70.12,70.21,23100.0,44.8415,44.8415,44.6124,44.6697,23100.0
2014-04-30 12:00:00,70.22,70.22,70.03,70.07,24700.0,44.6761,44.6761,44.5552,44.5806,24700.0
2014-04-30 12:05:00,70.05,70.11,70.04,70.09,15500.0,44.5679,44.6061,44.5615,44.5933,15500.0
2014-04-30 12:10:00,70.07,70.24,70.07,70.16,14100.0,44.5806,44.6888,44.5806,44.6379,14100.0
2014-04-30 12:15:00,70.15,70.15,69.97,70.05,22700.0,44.6315,44.6315,44.517,44.5679,22700.0
2014-04-30 12:20:00,70.08,70.16,70.01,70.06,12900.0,44.587,44.6379,44.5424,44.5743,12900.0
2014-04-30 12:25:00,70.09,70.2,70.03,70.17,11700.0,44.5933,44.6633,44.5552,44.6442,11700.0
2014-04-30 12:30:00,70.19,70.22,70.08,70.12,22900.0,44.657,44.6761,44.587,44.6124,22900.0
2014-04-30 12:35:00,70.13,70.14,69.95,69.99,28300.0,44.6188,44.6252,44.5043,44.5297,28300.0
2014-04-30 12:40:00,70.01,70.06,69.92,69.95,12400.0,44.5424,44.5743,44.4852,44.5043,12400.0
2014-04-30 12:45:00,69.94,70.01,69.9,69.95,11900.0,44.4979,44.5424,44.4725,44.5043,11900.0
2014-04-30 12:50:00,69.96,70.0,69.91,69.93,11600.0,44.5106,44.5361,44.4788,44.4916,11600.0
2014-04-30 12:55:00,69.92,70.02,69.91,69.92,11900.0,44.4852,44.5488,44.4788,44.4852,11900.0
2014-04-30 13:00:00,69.95,70.0,69.89,70.0,12700.0,44.5043,44.5361,44.4661,44.5361,12700.0
2014-04-30 13:05:00,69.98,70.01,69.89,69.92,16200.0,44.5234,44.5424,44.4661,44.4852,16200.0
2014-04-30 13:10:00,69.94,69.99,69.9,69.91,6500.0,44.4979,44.5297,44.4725,44.4788,6500.0
2014-04-30 13:15:00,69.93,69.99,69.89,69.9,9400.0,44.4916,44.5297,44.4661,44.4725,9400.0
2014-04-30 13:20:00,69.91,69.97,69.89,69.96,24000.0,44.4788,44.517,44.4661,44.5106,24000.0
2014-04-30 13:25:00,69.98,70.2,69.94,70.2,24700.0,44.5234,44.6633,44.4979,44.6633,24700.0
2014-04-30 13:30:00,70.2,70.3,70.18,70.25,9100.0,44.6633,44.727,44.6506,44.6951,9100.0
2014-04-30 13:35:00,70.29,70.29,70.13,70.15,22400.0,44.7206,44.7206,44.6188,44.6315,22400.0
2014-04-30 13:40:00,70.15,70.37,70.15,70.32,13100.0,44.6315,44.7715,44.6315,44.7397,13100.0
2014-04-30 13:45:00,70.3,70.34,70.27,70.34,5800.0,44.727,44.7524,44.7079,44.7524,5800.0
2014-04-30 13:50:00,70.33,70.44,70.33,70.44,11400.0,44.746,44.816,44.746,44.816,11400.0
2014-04-30 13:55:00,70.44,70.5,70.34,70.35,17300.0,44.816,44.8542,44.7524,44.7588,17300.0
2014-04-30 14:00:00,70.34,70.44,70.1,70.38,22200.0,44.7524,44.816,44.5997,44.7779,22200.0
2014-04-30 14:05:00,70.39,70.39,70.19,70.34,12700.0,44.7842,44.7842,44.657,44.7524,12700.0
2014-04-30 14:10:00,70.33,70.34,70.14,70.25,11400.0,44.746,44.7524,44.6252,44.6951,11400.0
2014-04-30 14:15:00,70.25,70.3,70.15,70.17,20500.0,44.6951,44.727,44.6315,44.6442,20500.0
2014-04-30 14:20:00,70.17,70.35,70.17,70.34,12700.0,44.6442,44.7588,44.6442,44.7524,12700.0
2014-04-30 14:25:00,70.35,70.38,70.22,70.34,14900.0,44.7588,44.7779,44.6761,44.7524,14900.0
2014-04-30 14:30:00,70.33,70.43,70.33,70.4,14700.0,44.746,44.8097,44.746,44.7906,14700.0
2014-04-30 14:35:00,70.42,70.5,70.38,70.38,14100.0,44.8033,44.8542,44.7779,44.7779,14100.0
2014-04-30 14:40:00,70.41,70.54,70.41,70.53,12500.0,44.7969,44.8797,44.7969,44.8733,12500.0
2014-04-30 14:45:00,70.54,70.71,70.54,70.67,17600.0,44.8797,44.9878,44.8797,44.9624,17600.0
2014-04-30 14:50:00,70.67,70.82,70.67,70.8,18900.0,44.9624,45.0578,44.9624,45.0451,18900.0
2014-04-30 14:55:00,70.8,70.83,70.69,70.7,32900.0,45.0451,45.0642,44.9751,44.9814,32900.0
2014-04-30 15:00:00,70.7,70.7,70.49,70.49,23800.0,44.9814,44.9814,44.8478,44.8478,23800.0
2014-04-30 15:05:00,70.49,70.5,70.35,70.35,20600.0,44.8478,44.8542,44.7588,44.7588,20600.0
2014-04-30 15:10:00,70.35,70.47,70.34,70.47,12900.0,44.7588,44.8351,44.7524,44.8351,12900.0
2014-04-30 15:15:00,70.47,70.5,70.36,70.43,24300.0,44.8351,44.8542,44.7651,44.8097,24300.0
2014-04-30 15:20:00,70.43,70.45,70.37,70.41,20400.0,44.8097,44.8224,44.7715,44.7969,20400.0
2014-04-30 15:25:00,70.41,70.52,70.39,70.52,23000.0,44.7969,44.8669,44.7842,44.8669,23000.0
2014-04-30 15:30:00,70.53,70.63,70.53,70.56,32600.0,44.8733,44.9369,44.8733,44.8924,32600.0
2014-04-30 15:35:00,70.55,70.6,70.54,70.54,37100.0,44.886,44.9178,44.8797,44.8797,37100.0
2014-04-30 15:40:00,70.54,70.61,70.54,70.59,45100.0,44.8797,44.9242,44.8797,44.9115,45100.0
2014-04-30 15:45:00,70.6,70.6,70.37,70.52,35900.0,44.9178,44.9178,44.7715,44.8669,35900.0
2014-04-30 15:50:00,70.52,70.56,70.4,70.45,54600.0,44.8669,44.8924,44.7906,44.8224,54600.0
2014-04-30 15:55:00,70.46,70.46,70.25,70.38,98600.0,44.8288,44.8288,44.6951,44.7779,98600.0
2014-05-01 09:30:00,70.81,71.24,70.02,70.39,32400.0,45.0514,45.325,44.5488,44.7842,32400.0
2014-05-01 09:35:00,70.06,70.1,67.54,67.58,131100.0,44.5743,44.5997,42.971,42.9964,131100.0
2014-05-01 09:40:00,67.88,69.24,67.71,68.71,66200.0,43.1873,44.0526,43.0791,43.7154,66200.0
2014-05-01 09:45:00,68.71,69.41,68.56,69.1,41900.0,43.7154,44.1607,43.6199,43.9635,41900.0
2014-05-01 09:50:00,69.08,69.39,68.95,69.18,17500.0,43.9508,44.148,43.868,44.0144,17500.0
2014-05-01 09:55:00,69.08,69.15,68.53,68.86,20600.0,43.9508,43.9953,43.6008,43.8108,20600.0
2014-05-01 10:00:00,68.87,69.26,68.86,69.21,18600.0,43.8171,44.0653,43.8108,44.0335,18600.0
2014-05-01 10:05:00,69.13,69.35,69.0,69.05,9700.0,43.9826,44.1225,43.8999,43.9317,9700.0
2014-05-01 10:10:00,69.05,69.11,68.37,68.86,21000.0,43.9317,43.9698,43.499,43.8108,21000.0
2014-05-01 10:15:00,68.87,68.89,68.55,68.74,13400.0,43.8171,43.8299,43.6136,43.7344,13400.0
2014-05-01 10:20:00,68.77,68.99,68.72,68.87,22000.0,43.7535,43.8935,43.7217,43.8171,22000.0
2014-05-01 10:25:00,68.87,69.28,68.87,69.28,12400.0,43.8171,44.078,43.8171,44.078,12400.0
2014-05-01 10:30:00,69.23,69.67,69.19,69.62,14100.0,44.0462,44.3261,44.0207,44.2943,14100.0
2014-05-01 10:35:00,69.63,69.63,69.2,69.34,13600.0,44.3007,44.3007,44.0271,44.1162,13600.0
2014-05-01 10:40:00,69.33,69.33,69.04,69.24,5500.0,44.1098,44.1098,43.9253,44.0526,5500.0
2014-05-01 10:45:00,69.24,69.41,69.11,69.41,10900.0,44.0526,44.1607,43.9698,44.1607,10900.0
2014-05-01 10:50:00,69.41,69.6,69.34,69.54,20500.0,44.1607,44.2816,44.1162,44.2434,20500.0
2014-05-01 10:55:00,69.59,69.61,69.4,69.5,22000.0,44.2752,44.288,44.1543,44.218,22000.0
2014-05-01 11:00:00,69.44,69.55,69.2,69.44,26900.0,44.1798,44.2498,44.0271,44.1798,26900.0
2014-05-01 11:05:00,69.45,69.5,69.21,69.42,342400.0,44.1862,44.218,44.0335,44.1671,342400.0
2014-05-01 11:10:00,69.39,69.51,69.39,69.47,215000.0,44.148,44.2243,44.148,44.1989,215000.0
2014-05-01 11:15:00,69.5,69.53,69.4,69.4,20700.0,44.218,44.2371,44.1543,44.1543,20700.0
2014-05-01 11:20:00,69.44,69.46,69.29,69.38,7300.0,44.1798,44.1925,44.0844,44.1416,7300.0
2014-05-01 11:25:00,69.32,69.48,69.32,69.48,17800.0,44.1035,44.2052,44.1035,44.2052,17800.0
2014-05-01 11:30:00,69.46,69.67,69.4,69.4,28700.0,44.1925,44.3261,44.1543,44.1543,28700.0
2014-05-01 11:35:00,69.45,69.58,69.45,69.47,9600.0,44.1862,44.2689,44.1862,44.1989,9600.0
2014-05-01 11:40:00,69.45,69.57,69.33,69.52,5600.0,44.1862,44.2625,44.1098,44.2307,5600.0
2014-05-01 11:45:00,69.52,69.6,69.42,69.58,6500.0,44.2307,44.2816,44.1671,44.2689,6500.0
2014-05-01 11:50:00,69.62,69.7,69.47,69.62,15400.0,44.2943,44.3452,44.1989,44.2943,15400.0
2014-05-01 11:55:00,69.63,69.73,69.48,69.48,14500.0,44.3007,44.3643,44.2052,44.2052,14500.0
2014-05-01 12:00:00,69.52,69.62,69.45,69.54,13800.0,44.2307,44.2943,44.1862,44.2434,13800.0
2014-05-01 12:05:00,69.53,69.69,69.53,69.62,17800.0,44.2371,44.3389,44.2371,44.2943,17800.0
2014-05-01 12:10:00,69.62,69.65,69.5,69.62,9200.0,44.2943,44.3134,44.218,44.2943,9200.0
2014-05-01 12:15:00,69.69,69.71,69.67,69.71,7400.0,44.3389,44.3516,44.3261,44.3516,7400.0
2014-05-01 12:20:00,69.68,69.85,69.63,69.85,12400.0,44.3325,44.4407,44.3007,44.4407,12400.0
2014-05-01 12:25:00,69.87,69.97,69.86,69.97,7200.0,44.4534,44.517,44.447,44.517,7200.0
2014-05-01 12:30:00,69.96,70.06,69.94,70.04,18200.0,44.5106,44.5743,44.4979,44.5615,18200.0
2014-05-01 12:35:00,70.02,70.05,69.89,69.97,8400.0,44.5488,44.5679,44.4661,44.517,8400.0
2014-05-01 12:40:00,69.97,70.0,69.71,69.78,24400.0,44.517,44.5361,44.3516,44.3961,24400.0
2014-05-01 12:45:00,69.77,69.91,69.77,69.85,9000.0,44.3898,44.4788,44.3898,44.4407,9000.0
2014-05-01 12:50:00,69.86,70.08,69.86,70.08,9900.0,44.447,44.587,44.447,44.587,9900.0
2014-05-01 12:55:00,70.07,70.21,70.04,70.12,15400.0,44.5806,44.6697,44.5615,44.6124,15400.0
2014-05-01 13:00:00,70.12,70.21,70.03,70.08,12600.0,44.6124,44.6697,44.5552,44.587,12600.0
2014-05-01 13:05:00,70.04,70.31,70.01,70.31,10100.0,44.5615,44.7333,44.5424,44.7333,10100.0
2014-05-01 13:10:00,70.31,70.33,70.13,70.21,9800.0,44.7333,44.746,44.6188,44.6697,9800.0
2014-05-01 13:15:00,70.21,70.21,69.74,69.87,45500.0,44.6697,44.6697,44.3707,44.4534,45500.0
2014-05-01 13:20:00,69.87,69.99,69.83,69.93,26000.0,44.4534,44.5297,44.4279,44.4916,26000.0
2014-05-01 13:25:00,69.99,70.02,69.92,69.92,18600.0,44.5297,44.5488,44.4852,44.4852,18600.0
2014-05-01 13:30:00,69.92,70.0,69.9,69.99,13200.0,44.4852,44.5361,44.4725,44.5297,13200.0
2014-05-01 13:35:00,70.01,70.04,69.83,69.9,35000.0,44.5424,44.5615,44.4279,44.4725,35000.0
2014-05-01 13:40:00,69.86,70.02,69.85,70.0,5500.0,44.447,44.5488,44.4407,44.5361,5500.0
2014-05-01 13:45:00,70.0,70.02,69.82,69.96,20500.0,44.5361,44.5488,44.4216,44.5106,20500.0
2014-05-01 13:50:00,69.96,70.0,69.9,69.94,21200.0,44.5106,44.5361,44.4725,44.4979,21200.0
2014-05-01 13:55:00,69.94,69.95,69.77,69.91,17200.0,44.4979,44.5043,44.3898,44.4788,17200.0
2014-05-01 14:00:00,69.91,70.0,69.91,69.99,12200.0,44.4788,44.5361,44.4788,44.5297,12200.0
2014-05-01 14:05:00,70.0,70.03,69.91,69.95,36500.0,44.5361,44.5552,44.4788,44.5043,36500.0
2014-05-01 14:10:00,69.95,70.03,69.86,69.95,35000.0,44.5043,44.5552,44.447,44.5043,35000.0
2014-05-01 14:15:00,69.97,70.06,69.95,70.06,47000.0,44.517,44.5743,44.5043,44.5743,47000.0
2014-05-01 14:20:00,70.07,70.22,70.02,70.2,39200.0,44.5806,44.6761,44.5488,44.6633,39200.0
2014-05-01 14:25:00,70.2,70.21,70.08,70.16,13700.0,44.6633,44.6697,44.587,44.6379,13700.0
2014-05-01 14:30:00,70.18,70.19,70.0,70.11,11800.0,44.6506,44.657,44.5361,44.6061,11800.0
2014-05-01 14:35:00,70.11,70.18,70.01,70.17,13300.0,44.6061,44.6506,44.5424,44.6442,13300.0
2014-05-01 14:40:00,70.2,70.3,70.01,70.11,15200.0,44.6633,44.727,44.5424,44.6061,15200.0
2014-05-01 14:45:00,70.09,70.23,70.06,70.21,17200.0,44.5933,44.6824,44.5743,44.6697,17200.0
2014-05-01 14:50:00,70.2,70.34,70.2,70.29,13400.0,44.6633,44.7524,44.6633,44.7206,13400.0
2014-05-01 14:55:00,70.29,70.36,70.11,70.25,14200.0,44.7206,44.7651,44.6061,44.6951,14200.0
2014-05-01 15:00:00,70.25,70.26,70.09,70.21,16000.0,44.6951,44.7015,44.5933,44.6697,16000.0
2014-05-01 15:05:00,70.21,70.29,70.19,70.21,20100.0,44.6697,44.7206,44.657,44.6697,20100.0
2014-05-01 15:10:00,70.21,70.36,70.21,70.36,12200.0,44.6697,44.7651,44.6697,44.7651,12200.0
2014-05-01 15:15:00,70.37,70.45,70.26,70.39,28000.0,44.7715,44.8224,44.7015,44.7842,28000.0
2014-05-01 15:20:00,70.39,70.51,70.36,70.36,25200.0,44.7842,44.8606,44.7651,44.7651,25200.0
2014-05-01 15:25:00,70.36,70.47,70.32,70.42,20200.0,44.7651,44.8351,44.7397,44.8033,20200.0
2014-05-01 15:30:00,70.43,70.43,70.22,70.42,39100.0,44.8097,44.8097,44.6761,44.8033,39100.0
2014-05-01 15:35:00,70.42,70.42,70.33,70.4,56500.0,44.8033,44.8033,44.746,44.7906,56500.0
2014-05-01 15:40:00,70.41,70.53,70.4,70.53,59000.0,44.7969,44.8733,44.7906,44.8733,59000.0
2014-05-01 15:45:00,70.53,70.62,70.49,70.61,77000.0,44.8733,44.9306,44.8478,44.9242,77000.0
2014-05-01 15:50:00,70.62,70.69,70.62,70.66,134200.0,44.9306,44.9751,44.9306,44.956,134200.0
2014-05-01 15:55:00,70.66,70.67,70.65,70.67,170600.0,44.956,44.9624,44.9496,44.9624,170600.0
2014-05-02 09:30:00,70.67,70.79,69.97,70.58,32200.0,44.9624,45.0387,44.517,44.9051,32200.0
2014-05-02 09:35:00,70.62,70.91,70.62,70.89,7200.0,44.9306,45.1151,44.9306,45.1023,7200.0
2014-05-02 09:40:00,70.9,70.98,70.83,70.89,20000.0,45.1087,45.1596,45.0642,45.1023,20000.0
2014-05-02 09:45:00,70.89,71.0,70.78,70.82,16200.0,45.1023,45.1723,45.0323,45.0578,16200.0
2014-05-02 09:50:00,70.78,70.98,70.76,70.89,6900.0,45.0323,45.1596,45.0196,45.1023,6900.0
2014-05-02 09:55:00,70.88,70.94,70.75,70.87,16900.0,45.096,45.1341,45.0133,45.0896,16900.0
2014-05-02 10:00:00,70.87,70.89,70.5,70.57,72700.0,45.0896,45.1023,44.8542,44.8987,72700.0
2014-05-02 10:05:00,70.53,70.67,70.51,70.56,11600.0,44.8733,44.9624,44.8606,44.8924,11600.0
2014-05-02 10:10:00,70.6,70.63,70.49,70.49,14500.0,44.9178,44.9369,44.8478,44.8478,14500.0
2014-05-02 10:15:00,70.52,70.59,70.49,70.51,17900.0,44.8669,44.9115,44.8478,44.8606,17900.0
2014-05-02 10:20:00,70.52,70.6,70.49,70.53,14700.0,44.8669,44.9178,44.8478,44.8733,14700.0
2014-05-02 10:25:00,70.52,70.59,70.51,70.56,26000.0,44.8669,44.9115,44.8606,44.8924,26000.0
2014-05-02 10:30:00,70.56,70.78,70.54,70.78,14700.0,44.8924,45.0323,44.8797,45.0323,14700.0
2014-05-02 10:35:00,70.79,70.88,70.76,70.84,10900.0,45.0387,45.096,45.0196,45.0705,10900.0
2014-05-02 10:40:00,70.8,70.82,70.62,70.63,47500.0,45.0451,45.0578,44.9306,44.9369,47500.0
2014-05-02 10:45:00,70.61,70.63,70.26,70.35,42600.0,44.9242,44.9369,44.7015,44.7588,42600.0
2014-05-02 10:50:00,70.35,70.56,70.35,70.55,21600.0,44.7588,44.8924,44.7588,44.886,21600.0
2014-05-02 10:55:00,70.52,70.58,70.44,70.44,29200.0,44.8669,44.9051,44.816,44.816,29200.0
2014-05-02 11:00:00,70.41,70.5,70.41,70.48,27500.0,44.7969,44.8542,44.7969,44.8415,27500.0
2014-05-02 11:05:00,70.5,70.53,70.31,70.31,10300.0,44.8542,44.8733,44.7333,44.7333,10300.0
2014-05-02 11:10:00,70.3,70.35,70.25,70.31,17800.0,44.727,44.7588,44.6951,44.7333,17800.0
2014-05-02 11:15:00,70.26,70.39,70.26,70.39,13000.0,44.7015,44.7842,44.7015,44.7842,13000.0
2014-05-02 11:20:00,70.4,70.41,70.31,70.34,9100.0,44.7906,44.7969,44.7333,44.7524,9100.0
2014-05-02 11:25:00,70.3,70.37,70.25,70.3,42700.0,44.727,44.7715,44.6951,44.727,42700.0
2014-05-02 11:30:00,70.31,70.56,70.29,70.54,33700.0,44.7333,44.8924,44.7206,44.8797,33700.0
2014-05-02 11:35:00,70.54,70.64,70.54,70.55,15800.0,44.8797,44.9433,44.8797,44.886,15800.0
2014-05-02 11:40:00,70.54,70.54,70.4,70.42,44000.0,44.8797,44.8797,44.7906,44.8033,44000.0
2014-05-02 11:45:00,70.4,70.4,70.32,70.32,17200.0,44.7906,44.7906,44.7397,44.7397,17200.0
2014-05-02 11:50:00,70.34,70.38,70.25,70.31,16200.0,44.7524,44.7779,44.6951,44.7333,16200.0
2014-05-02 11:55:00,70.3,70.35,70.29,70.33,10000.0,44.727,44.7588,44.7206,44.746,10000.0
2014-05-02 12:00:00,70.33,70.34,70.08,70.08,16400.0,44.746,44.7524,44.587,44.587,16400.0
2014-05-02 12:05:00,70.09,70.16,70.05,70.08,15100.0,44.5933,44.6379,44.5679,44.587,15100.0
2014-05-02 12:10:00,70.08,70.17,70.05,70.15,8000.0,44.587,44.6442,44.5679,44.6315,8000.0
2014-05-02 12:15:00,70.15,70.19,70.12,70.19,9200.0,44.6315,44.657,44.6124,44.657,9200.0
2014-05-02 12:20:00,70.18,70.18,70.02,70.02,7100.0,44.6506,44.6506,44.5488,44.5488,7100.0
2014-05-02 12:25:00,70.01,70.03,69.96,69.98,12000.0,44.5424,44.5552,44.5106,44.5234,12000.0
2014-05-02 12:30:00,70.02,70.11,70.0,70.11,8300.0,44.5488,44.6061,44.5361,44.6061,8300.0
2014-05-02 12:35:00,70.11,70.2,70.06,70.19,10000.0,44.6061,44.6633,44.5743,44.657,10000.0
2014-05-02 12:40:00,70.19,70.26,70.19,70.21,4900.0,44.657,44.7015,44.657,44.6697,4900.0
2014-05-02 12:45:00,70.22,70.22,70.2,70.21,4900.0,44.6761,44.6761,44.6633,44.6697,4900.0
2014-05-02 12:50:00,70.22,70.22,70.15,70.15,3900.0,44.6761,44.6761,44.6315,44.6315,3900.0
2014-05-02 12:55:00,70.14,70.16,70.1,70.11,5900.0,44.6252,44.6379,44.5997,44.6061,5900.0
2014-05-02 13:00:00,70.1,70.17,70.1,70.15,5100.0,44.5997,44.6442,44.5997,44.6315,5100.0
2014-05-02 13:05:00,70.15,70.15,70.06,70.06,4800.0,44.6315,44.6315,44.5743,44.5743,4800.0
2014-05-02 13:10:00,70.06,70.06,69.98,69.98,7300.0,44.5743,44.5743,44.5234,44.5234,7300.0
2014-05-02 13:15:00,69.98,70.0,69.94,69.95,7200.0,44.5234,44.5361,44.4979,44.5043,7200.0
2014-05-02 13:20:00,69.98,70.0,69.96,69.98,5200.0,44.5234,44.5361,44.5106,44.5234,5200.0
2014-05-02 13:25:00,69.99,70.02,69.95,69.97,5300.0,44.5297,44.5488,44.5043,44.517,5300.0
2014-05-02 13:30:00,69.93,70.02,69.93,70.0,7200.0,44.4916,44.5488,44.4916,44.5361,7200.0
2014-05-02 13:35:00,70.01,70.05,69.99,70.05,12400.0,44.5424,44.5679,44.5297,44.5679,12400.0
2014-05-02 13:40:00,70.03,70.06,69.95,69.99,10200.0,44.5552,44.5743,44.5043,44.5297,10200.0
2014-05-02 13:45:00,69.98,70.0,69.95,69.98,7600.0,44.5234,44.5361,44.5043,44.5234,7600.0
2014-05-02 13:50:00,69.97,69.98,69.94,69.95,5000.0,44.517,44.5234,44.4979,44.5043,5000.0
2014-05-02 13:55:00,69.94,69.95,69.74,69.79,16000.0,44.4979,44.5043,44.3707,44.4025,16000.0
2014-05-02 14:00:00,69.78,69.8,69.74,69.75,8200.0,44.3961,44.4088,44.3707,44.377,8200.0
2014-05-02 14:05:00,69.77,69.83,69.77,69.79,8700.0,44.3898,44.4279,44.3898,44.4025,8700.0
2014-05-02 14:10:00,69.78,69.78,69.7,69.74,12600.0,44.3961,44.3961,44.3452,44.3707,12600.0
2014-05-02 14:15:00,69.74,69.89,69.73,69.87,7800.0,44.3707,44.4661,44.3643,44.4534,7800.0
2014-05-02 14:20:00,69.89,69.89,69.81,69.84,11800.0,44.4661,44.4661,44.4152,44.4343,11800.0
2014-05-02 14:25:00,69.83,69.86,69.8,69.8,6300.0,44.4279,44.447,44.4088,44.4088,6300.0
2014-05-02 14:30:00,69.8,69.84,69.79,69.8,11800.0,44.4088,44.4343,44.4025,44.4088,11800.0
2014-05-02 14:35:00,69.81,69.9,69.81,69.9,13100.0,44.4152,44.4725,44.4152,44.4725,13100.0
2014-05-02 14:40:00,69.9,69.9,69.88,69.88,4400.0,44.4725,44.4725,44.4597,44.4597,4400.0
2014-05-02 14:45:00,69.87,69.88,69.84,69.84,9800.0,44.4534,44.4597,44.4343,44.4343,9800.0
2014-05-02 14:50:00,69.84,69.89,69.84,69.88,8400.0,44.4343,44.4661,44.4343,44.4597,8400.0
2014-05-02 14:55:00,69.87,69.87,69.79,69.82,23600.0,44.4534,44.4534,44.4025,44.4216,23600.0
2014-05-02 15:00:00,69.82,69.92,69.8,69.83,18700.0,44.4216,44.4852,44.4088,44.4279,18700.0
2014-05-02 15:05:00,69.84,69.88,69.84,69.88,10200.0,44.4343,44.4597,44.4343,44.4597,10200.0
2014-05-02 15:10:00,69.87,69.87,69.76,69.76,13900.0,44.4534,44.4534,44.3834,44.3834,13900.0
2014-05-02 15:15:00,69.72,69.75,69.67,69.69,31200.0,44.3579,44.377,44.3261,44.3389,31200.0
2014-05-02 15:20:00,69.69,69.7,69.65,69.65,16000.0,44.3389,44.3452,44.3134,44.3134,16000.0
2014-05-02 15:25:00,69.65,69.66,69.55,69.55,25000.0,44.3134,44.3198,44.2498,44.2498,25000.0
2014-05-02 15:30:00,69.55,69.58,69.52,69.53,20400.0,44.2498,44.2689,44.2307,44.2371,20400.0
2014-05-02 15:35:00,69.53,69.61,69.52,69.61,20900.0,44.2371,44.288,44.2307,44.288,20900.0
2014-05-02 15:40:00,69.61,69.7,69.58,69.62,41800.0,44.288,44.3452,44.2689,44.2943,41800.0
2014-05-02 15:45:00,69.61,69.62,69.59,69.6,28100.0,44.288,44.2943,44.2752,44.2816,28100.0
2014-05-02 15:50:00,69.6,69.65,69.57,69.58,50600.0,44.2816,44.3134,44.2625,44.2689,50600.0
2014-05-02 15:55:00,69.59,69.6,69.57,69.59,99900.0,44.2752,44.2816,44.2625,44.2752,99900.0
2014-05-05 09:30:00,69.19,69.34,68.95,69.0,17000.0,44.0207,44.1162,43.868,43.8999,17000.0
2014-05-05 09:35:00,69.04,69.05,68.56,68.71,30600.0,43.9253,43.9317,43.6199,43.7154,30600.0
2014-05-05 09:40:00,68.71,68.71,68.46,68.58,18300.0,43.7154,43.7154,43.5563,43.6326,18300.0
2014-05-05 09:45:00,68.57,69.03,68.57,69.03,27100.0,43.6263,43.9189,43.6263,43.9189,27100.0
2014-05-05 09:50:00,69.01,69.35,69.0,69.33,13200.0,43.9062,44.1225,43.8999,44.1098,13200.0
2014-05-05 09:55:00,69.35,69.41,69.3,69.41,3900.0,44.1225,44.1607,44.0907,44.1607,3900.0
2014-05-05 10:00:00,69.5,69.58,69.44,69.48,10800.0,44.218,44.2689,44.1798,44.2052,10800.0
2014-05-05 10:05:00,69.47,69.48,69.38,69.45,2800.0,44.1989,44.2052,44.1416,44.1862,2800.0
2014-05-05 10:10:00,69.43,69.53,69.4,69.52,8900.0,44.1734,44.2371,44.1543,44.2307,8900.0
2014-05-05 10:15:00,69.52,69.62,69.45,69.6,12000.0,44.2307,44.2943,44.1862,44.2816,12000.0
2014-05-05 10:20:00,69.6,69.71,69.6,69.68,5900.0,44.2816,44.3516,44.2816,44.3325,5900.0
2014-05-05 10:25:00,69.67,69.68,69.55,69.55,7900.0,44.3261,44.3325,44.2498,44.2498,7900.0
2014-05-05 10:30:00,69.57,69.68,69.56,69.64,6700.0,44.2625,44.3325,44.2561,44.307,6700.0
2014-05-05 10:35:00,69.68,69.81,69.66,69.81,9000.0,44.3325,44.4152,44.3198,44.4152,9000.0
2014-05-05 10:40:00,69.81,69.91,69.79,69.79,8600.0,44.4152,44.4788,44.4025,44.4025,8600.0
2014-05-05 10:45:00,69.82,69.9,69.75,69.78,6700.0,44.4216,44.4725,44.377,44.3961,6700.0
2014-05-05 10:50:00,69.77,69.81,69.73,69.73,6500.0,44.3898,44.4152,44.3643,44.3643,6500.0
2014-05-05 10:55:00,69.72,69.72,69.6,69.63,6000.0,44.3579,44.3579,44.2816,44.3007,6000.0
2014-05-05 11:00:00,69.59,69.64,69.42,69.42,7700.0,44.2752,44.307,44.1671,44.1671,7700.0
2014-05-05 11:05:00,69.45,69.45,69.34,69.43,8700.0,44.1862,44.1862,44.1162,44.1734,8700.0
2014-05-05 11:10:00,69.43,69.64,69.42,69.64,8900.0,44.1734,44.307,44.1671,44.307,8900.0
2014-05-05 11:15:00,69.65,69.65,69.51,69.51,2800.0,44.3134,44.3134,44.2243,44.2243,2800.0
2014-05-05 11:20:00,69.52,69.57,69.49,69.51,8000.0,44.2307,44.2625,44.2116,44.2243,8000.0
2014-05-05 11:25:00,69.52,69.54,69.45,69.54,4800.0,44.2307,44.2434,44.1862,44.2434,4800.0
2014-05-05 11:30:00,69.58,69.67,69.58,69.65,7800.0,44.2689,44.3261,44.2689,44.3134,7800.0
2014-05-05 11:35:00,69.66,69.66,69.6,69.62,2200.0,44.3198,44.3198,44.2816,44.2943,2200.0
2014-05-05 11:40:00,69.63,69.72,69.59,69.6,7100.0,44.3007,44.3579,44.2752,44.2816,7100.0
2014-05-05 11:45:00,69.57,69.63,69.57,69.6,6500.0,44.2625,44.3007,44.2625,44.2816,6500.0
2014-05-05 11:50:00,69.6,69.61,69.53,69.53,5800.0,44.2816,44.288,44.2371,44.2371,5800.0
2014-05-05 11:55:00,69.55,69.63,69.53,69.57,5500.0,44.2498,44.3007,44.2371,44.2625,5500.0
2014-05-05 12:00:00,69.57,69.6,69.57,69.58,4300.0,44.2625,44.2816,44.2625,44.2689,4300.0
2014-05-05 12:05:00,69.59,69.69,69.59,69.62,7500.0,44.2752,44.3389,44.2752,44.2943,7500.0
2014-05-05 12:10:00,69.61,69.77,69.61,69.77,5800.0,44.288,44.3898,44.288,44.3898,5800.0
2014-05-05 12:15:00,69.77,69.81,69.74,69.8,2700.0,44.3898,44.4152,44.3707,44.4088,2700.0
2014-05-05 12:20:00,69.8,69.83,69.76,69.81,6300.0,44.4088,44.4279,44.3834,44.4152,6300.0
2014-05-05 12:25:00,69.8,69.82,69.75,69.77,6300.0,44.4088,44.4216,44.377,44.3898,6300.0
2014-05-05 12:30:00,69.76,69.79,69.74,69.79,7100.0,44.3834,44.4025,44.3707,44.4025,7100.0
2014-05-05 12:35:00,69.82,69.89,69.82,69.89,3400.0,44.4216,44.4661,44.4216,44.4661,3400.0
2014-05-05 12:40:00,69.89,69.89,69.8,69.81,5700.0,44.4661,44.4661,44.4088,44.4152,5700.0
2014-05-05 12:45:00,69.78,69.79,69.73,69.74,4600.0,44.3961,44.4025,44.3643,44.3707,4600.0
2014-05-05 12:50:00,69.75,69.78,69.73,69.75,2500.0,44.377,44.3961,44.3643,44.377,2500.0
2014-05-05 12:55:00,69.73,69.73,69.64,69.64,4400.0,44.3643,44.3643,44.307,44.307,4400.0
2014-05-05 13:00:00,69.62,69.67,69.59,69.67,5300.0,44.2943,44.3261,44.2752,44.3261,5300.0
2014-05-05 13:05:00,69.7,69.8,69.69,69.8,4100.0,44.3452,44.4088,44.3389,44.4088,4100.0
2014-05-05 13:10:00,69.78,69.78,69.7,69.72,8900.0,44.3961,44.3961,44.3452,44.3579,8900.0
2014-05-05 13:15:00,69.72,69.74,69.65,69.7,7500.0,44.3579,44.3707,44.3134,44.3452,7500.0
2014-05-05 13:20:00,69.7,69.79,69.7,69.79,9100.0,44.3452,44.4025,44.3452,44.4025,9100.0
2014-05-05 13:25:00,69.78,69.8,69.7,69.7,7200.0,44.3961,44.4088,44.3452,44.3452,7200.0
2014-05-05 13:30:00,69.7,69.73,69.66,69.67,12700.0,44.3452,44.3643,44.3198,44.3261,12700.0
2014-05-05 13:35:00,69.7,69.72,69.67,69.7,3200.0,44.3452,44.3579,44.3261,44.3452,3200.0
2014-05-05 13:40:00,69.69,69.76,69.69,69.76,6100.0,44.3389,44.3834,44.3389,44.3834,6100.0
2014-05-05 13:45:00,69.77,69.84,69.77,69.79,8500.0,44.3898,44.4343,44.3898,44.4025,8500.0
2014-05-05 13:50:00,69.8,69.8,69.74,69.77,2900.0,44.4088,44.4088,44.3707,44.3898,2900.0
2014-05-05 13:55:00,69.77,69.79,69.72,69.73,8600.0,44.3898,44.4025,44.3579,44.3643,8600.0
2014-05-05 14:00:00,69.72,69.72,69.68,69.71,6000.0,44.3579,44.3579,44.3325,44.3516,6000.0
2014-05-05 14:05:00,69.71,69.71,69.61,69.64,4900.0,44.3516,44.3516,44.288,44.307,4900.0
2014-05-05 14:10:00,69.64,69.64,69.51,69.52,14700.0,44.307,44.307,44.2243,44.2307,14700.0
2014-05-05 14:15:00,69.51,69.53,69.5,69.51,2300.0,44.2243,44.2371,44.218,44.2243,2300.0
2014-05-05 14:20:00,69.53,69.54,69.48,69.48,18100.0,44.2371,44.2434,44.2052,44.2052,18100.0
2014-05-05 14:25:00,69.47,69.48,69.45,69.46,6900.0,44.1989,44.2052,44.1862,44.1925,6900.0
2014-05-05 14:30:00,69.45,69.6,69.45,69.6,8800.0,44.1862,44.2816,44.1862,44.2816,8800.0
2014-05-05 14:35:00,69.6,69.66,69.59,69.66,26000.0,44.2816,44.3198,44.2752,44.3198,26000.0
2014-05-05 14:40:00,69.64,69.66,69.52,69.53,5200.0,44.307,44.3198,44.2307,44.2371,5200.0
2014-05-05 14:45:00,69.53,69.66,69.52,69.66,11000.0,44.2371,44.3198,44.2307,44.3198,11000.0
2014-05-05 14:50:00,69.67,69.72,69.66,69.72,8500.0,44.3261,44.3579,44.3198,44.3579,8500.0
2014-05-05 14:55:00,69.73,69.76,69.69,69.7,7500.0,44.3643,44.3834,44.3389,44.3452,7500.0
2014-05-05 15:00:00,69.69,69.69,69.6,69.61,8300.0,44.3389,44.3389,44.2816,44.288,8300.0
2014-05-05 15:05:00,69.61,69.61,69.54,69.56,11500.0,44.288,44.288,44.2434,44.2561,11500.0
2014-05-05 15:10:00,69.57,69.64,69.56,69.58,13200.0,44.2625,44.307,44.2561,44.2689,13200.0
2014-05-05 15:15:00,69.56,69.57,69.52,69.54,17100.0,44.2561,44.2625,44.2307,44.2434,17100.0
2014-05-05 15:20:00,69.54,69.64,69.53,69.61,16200.0,44.2434,44.307,44.2371,44.288,16200.0
2014-05-05 15:25:00,69.6,69.65,69.55,69.6,16400.0,44.2816,44.3134,44.2498,44.2816,16400.0
2014-05-05 15:30:00,69.6,69.63,69.58,69.6,20000.0,44.2816,44.3007,44.2689,44.2816,20000.0
2014-05-05 15:35:00,69.6,69.63,69.59,69.59,21900.0,44.2816,44.3007,44.2752,44.2752,21900.0
2014-05-05 15:40:00,69.6,69.63,69.54,69.58,26300.0,44.2816,44.3007,44.2434,44.2689,26300.0
2014-05-05 15:45:00,69.57,69.63,69.57,69.6,27200.0,44.2625,44.3007,44.2625,44.2816,27200.0
2014-05-05 15:50:00,69.61,69.61,69.57,69.58,71200.0,44.288,44.288,44.2625,44.2689,71200.0
2014-05-05 15:55:00,69.58,69.82,69.58,69.76,204000.0,44.2689,44.4216,44.2689,44.3834,204000.0
2014-05-06 09:30:00,69.4,69.65,68.88,68.95,18600.0,44.1543,44.3134,43.8235,43.868,18600.0
2014-05-06 09:35:00,68.93,69.13,68.86,69.02,11500.0,43.8553,43.9826,43.8108,43.9126,11500.0
2014-05-06 09:40:00,68.93,68.93,68.69,68.69,34000.0,43.8553,43.8553,43.7026,43.7026,34000.0
2014-05-06 09:45:00,68.72,68.88,68.72,68.87,33100.0,43.7217,43.8235,43.7217,43.8171,33100.0
2014-05-06 09:50:00,68.8,68.87,68.73,68.79,13500.0,43.7726,43.8171,43.7281,43.7662,13500.0
2014-05-06 09:55:00,68.78,68.78,68.57,68.77,19600.0,43.7599,43.7599,43.6263,43.7535,19600.0
2014-05-06 10:00:00,68.74,68.76,68.61,68.67,14200.0,43.7344,43.7472,43.6517,43.6899,14200.0
2014-05-06 10:05:00,68.63,68.72,68.59,68.6,14300.0,43.6645,43.7217,43.639,43.6454,14300.0
2014-05-06 10:10:00,68.6,68.82,68.59,68.82,21800.0,43.6454,43.7853,43.639,43.7853,21800.0
2014-05-06 10:15:00,68.83,68.9,68.81,68.9,8400.0,43.7917,43.8362,43.779,43.8362,8400.0
2014-05-06 10:20:00,68.91,69.03,68.91,69.03,4800.0,43.8426,43.9189,43.8426,43.9189,4800.0
2014-05-06 10:25:00,69.03,69.22,68.98,69.22,7000.0,43.9189,44.0398,43.8871,44.0398,7000.0
2014-05-06 10:30:00,69.23,69.39,69.23,69.36,12800.0,44.0462,44.148,44.0462,44.1289,12800.0
2014-05-06 10:35:00,69.34,69.34,69.27,69.28,6600.0,44.1162,44.1162,44.0716,44.078,6600.0
2014-05-06 10:40:00,69.3,69.32,69.22,69.25,8600.0,44.0907,44.1035,44.0398,44.0589,8600.0
2014-05-06 10:45:00,69.28,69.3,69.23,69.29,4800.0,44.078,44.0907,44.0462,44.0844,4800.0
2014-05-06 10:50:00,69.29,69.31,69.2,69.22,12000.0,44.0844,44.0971,44.0271,44.0398,12000.0
2014-05-06 10:55:00,69.25,69.25,69.11,69.16,11100.0,44.0589,44.0589,43.9698,44.0017,11100.0
2014-05-06 11:00:00,69.19,69.19,69.06,69.18,6800.0,44.0207,44.0207,43.938,44.0144,6800.0
2014-05-06 11:05:00,69.2,69.2,69.13,69.15,3700.0,44.0271,44.0271,43.9826,43.9953,3700.0
2014-05-06 11:10:00,69.15,69.3,69.15,69.26,5700.0,43.9953,44.0907,43.9953,44.0653,5700.0
2014-05-06 11:15:00,69.27,69.29,69.24,69.25,4100.0,44.0716,44.0844,44.0526,44.0589,4100.0
2014-05-06 11:20:00,69.25,69.29,69.21,69.25,10200.0,44.0589,44.0844,44.0335,44.0589,10200.0
2014-05-06 11:25:00,69.28,69.33,69.14,69.3,17400.0,44.078,44.1098,43.9889,44.0907,17400.0
2014-05-06 11:30:00,69.29,69.37,69.28,69.36,5900.0,44.0844,44.1353,44.078,44.1289,5900.0
2014-05-06 11:35:00,69.32,69.36,69.3,69.34,1900.0,44.1035,44.1289,44.0907,44.1162,1900.0
2014-05-06 11:40:00,69.3,69.38,69.3,69.33,2600.0,44.0907,44.1416,44.0907,44.1098,2600.0
2014-05-06 11:45:00,69.34,69.42,69.32,69.4,7000.0,44.1162,44.1671,44.1035,44.1543,7000.0
2014-05-06 11:50:00,69.37,69.4,69.3,69.31,7900.0,44.1353,44.1543,44.0907,44.0971,7900.0
2014-05-06 11:55:00,69.32,69.33,69.28,69.3,4700.0,44.1035,44.1098,44.078,44.0907,4700.0
2014-05-06 12:00:00,69.28,69.31,69.25,69.29,21500.0,44.078,44.0971,44.0589,44.0844,21500.0
2014-05-06 12:05:00,69.27,69.27,69.2,69.21,7500.0,44.0716,44.0716,44.0271,44.0335,7500.0
2014-05-06 12:10:00,69.22,69.26,69.2,69.2,7000.0,44.0398,44.0653,44.0271,44.0271,7000.0
2014-05-06 12:15:00,69.2,69.2,69.1,69.15,18400.0,44.0271,44.0271,43.9635,43.9953,18400.0
2014-05-06 12:20:00,69.16,69.19,69.1,69.17,8900.0,44.0017,44.0207,43.9635,44.008,8900.0
2014-05-06 12:25:00,69.15,69.23,69.14,69.22,4400.0,43.9953,44.0462,43.9889,44.0398,4400.0
2014-05-06 12:30:00,69.19,69.26,69.19,69.26,5400.0,44.0207,44.0653,44.0207,44.0653,5400.0
2014-05-06 12:35:00,69.26,69.29,69.21,69.25,18900.0,44.0653,44.0844,44.0335,44.0589,18900.0
2014-05-06 12:40:00,69.25,69.29,69.23,69.26,24100.0,44.0589,44.0844,44.0462,44.0653,24100.0
2014-05-06 12:45:00,69.25,69.3,69.23,69.24,21300.0,44.0589,44.0907,44.0462,44.0526,21300.0
2014-05-06 12:50:00,69.23,69.3,69.21,69.21,28900.0,44.0462,44.0907,44.0335,44.0335,28900.0
2014-05-06 12:55:00,69.2,69.2,69.06,69.07,10300.0,44.0271,44.0271,43.938,43.9444,10300.0
2014-05-06 13:00:00,69.07,69.11,69.05,69.09,4700.0,43.9444,43.9698,43.9317,43.9571,4700.0
2014-05-06 13:05:00,69.08,69.1,68.95,68.96,6100.0,43.9508,43.9635,43.868,43.8744,6100.0
2014-05-06 13:10:00,68.97,69.0,68.9,68.9,14300.0,43.8808,43.8999,43.8362,43.8362,14300.0
2014-05-06 13:15:00,68.9,68.98,68.87,68.98,15300.0,43.8362,43.8871,43.8171,43.8871,15300.0
2014-05-06 13:20:00,68.98,69.0,68.95,69.0,6100.0,43.8871,43.8999,43.868,43.8999,6100.0
2014-05-06 13:25:00,68.98,68.99,68.9,68.99,4000.0,43.8871,43.8935,43.8362,43.8935,4000.0
2014-05-06 13:30:00,68.96,68.99,68.96,68.97,7100.0,43.8744,43.8935,43.8744,43.8808,7100.0
2014-05-06 13:35:00,68.97,68.99,68.9,68.92,6700.0,43.8808,43.8935,43.8362,43.849,6700.0
2014-05-06 13:40:00,68.92,68.93,68.89,68.9,12300.0,43.849,43.8553,43.8299,43.8362,12300.0
2014-05-06 13:45:00,68.87,68.91,68.86,68.89,7500.0,43.8171,43.8426,43.8108,43.8299,7500.0
2014-05-06 13:50:00,68.9,69.0,68.9,69.0,13300.0,43.8362,43.8999,43.8362,43.8999,13300.0
2014-05-06 13:55:00,69.0,69.14,68.93,69.03,33900.0,43.8999,43.9889,43.8553,43.9189,33900.0
2014-05-06 14:00:00,69.04,69.05,68.87,68.87,6500.0,43.9253,43.9317,43.8171,43.8171,6500.0
2014-05-06 14:05:00,68.88,68.96,68.83,68.96,10900.0,43.8235,43.8744,43.7917,43.8744,10900.0
2014-05-06 14:10:00,68.96,69.09,68.94,69.05,8000.0,43.8744,43.9571,43.8617,43.9317,8000.0
2014-05-06 14:15:00,69.07,69.16,69.07,69.16,8900.0,43.9444,44.0017,43.9444,44.0017,8900.0
2014-05-06 14:20:00,69.15,69.21,69.05,69.08,23200.0,43.9953,44.0335,43.9317,43.9508,23200.0
2014-05-06 14:25:00,69.08,69.11,68.92,68.96,25100.0,43.9508,43.9698,43.849,43.8744,25100.0
2014-05-06 14:30:00,68.96,68.99,68.92,68.98,2400.0,43.8744,43.8935,43.849,43.8871,2400.0
2014-05-06 14:35:00,68.96,69.04,68.88,68.98,13100.0,43.8744,43.9253,43.8235,43.8871,13100.0
2014-05-06 14:40:00,68.97,69.06,68.95,69.06,2800.0,43.8808,43.938,43.868,43.938,2800.0
2014-05-06 14:45:00,69.07,69.08,68.91,68.91,6800.0,43.9444,43.9508,43.8426,43.8426,6800.0
2014-05-06 14:50:00,68.91,68.97,68.91,68.94,6700.0,43.8426,43.8808,43.8426,43.8617,6700.0
2014-05-06 14:55:00,68.93,68.95,68.76,68.76,15000.0,43.8553,43.868,43.7472,43.7472,15000.0
2014-05-06 15:00:00,68.76,68.76,68.65,68.7,15900.0,43.7472,43.7472,43.6772,43.709,15900.0
2014-05-06 15:05:00,68.73,68.74,68.69,68.72,6700.0,43.7281,43.7344,43.7026,43.7217,6700.0
2014-05-06 15:10:00,68.74,68.89,68.74,68.81,15500.0,43.7344,43.8299,43.7344,43.779,15500.0
2014-05-06 15:15:00,68.81,68.85,68.79,68.79,19600.0,43.779,43.8044,43.7662,43.7662,19600.0
2014-05-06 15:20:00,68.81,68.87,68.81,68.81,36600.0,43.779,43.8171,43.779,43.779,36600.0
2014-05-06 15:25:00,68.8,68.8,68.7,68.7,20500.0,43.7726,43.7726,43.709,43.709,20500.0
2014-05-06 15:30:00,68.71,68.72,68.59,68.67,25400.0,43.7154,43.7217,43.639,43.6899,25400.0
2014-05-06 15:35:00,68.69,68.89,68.69,68.89,39100.0,43.7026,43.8299,43.7026,43.8299,39100.0
2014-05-06 15:40:00,68.9,68.9,68.71,68.77,35300.0,43.8362,43.8362,43.7154,43.7535,35300.0
2014-05-06 15:45:00,68.77,68.78,68.61,68.66,44100.0,43.7535,43.7599,43.6517,43.6835,44100.0
2014-05-06 15:50:00,68.66,68.66,68.58,68.6,67300.0,43.6835,43.6835,43.6326,43.6454,67300.0
2014-05-06 15:55:00,68.61,68.61,68.49,68.54,128200.0,43.6517,43.6517,43.5754,43.6072,128200.0
2014-05-07 09:30:00,68.73,69.33,68.4,69.33,19300.0,43.7281,44.1098,43.5181,44.1098,19300.0
2014-05-07 09:35:00,69.33,69.57,69.24,69.38,50300.0,44.1098,44.2625,44.0526,44.1416,50300.0
2014-05-07 09:40:00,69.39,69.48,69.14,69.45,11300.0,44.148,44.2052,43.9889,44.1862,11300.0
2014-05-07 09:45:00,69.45,69.85,69.45,69.85,18400.0,44.1862,44.4407,44.1862,44.4407,18400.0
2014-05-07 09:50:00,69.86,69.89,69.51,69.64,22600.0,44.447,44.4661,44.2243,44.307,22600.0
2014-05-07 09:55:00,69.62,69.68,69.25,69.37,34200.0,44.2943,44.3325,44.0589,44.1353,34200.0
2014-05-07 10:00:00,69.39,69.48,69.31,69.4,22900.0,44.148,44.2052,44.0971,44.1543,22900.0
2014-05-07 10:05:00,69.43,69.46,69.12,69.26,33300.0,44.1734,44.1925,43.9762,44.0653,33300.0
2014-05-07 10:10:00,69.27,69.27,69.02,69.07,16400.0,44.0716,44.0716,43.9126,43.9444,16400.0
2014-05-07 10:15:00,69.07,69.28,69.03,69.28,32800.0,43.9444,44.078,43.9189,44.078,32800.0
2014-05-07 10:20:00,69.26,69.32,69.19,69.25,7500.0,44.0653,44.1035,44.0207,44.0589,7500.0
2014-05-07 10:25:00,69.26,69.28,69.15,69.24,26400.0,44.0653,44.078,43.9953,44.0526,26400.0
2014-05-07 10:30:00,69.24,69.27,69.13,69.18,15500.0,44.0526,44.0716,43.9826,44.0144,15500.0
2014-05-07 10:35:00,69.19,69.42,69.17,69.32,11400.0,44.0207,44.1671,44.008,44.1035,11400.0
2014-05-07 10:40:00,69.35,69.44,69.34,69.35,19000.0,44.1225,44.1798,44.1162,44.1225,19000.0
2014-05-07 10:45:00,69.36,69.44,69.29,69.44,23800.0,44.1289,44.1798,44.0844,44.1798,23800.0
2014-05-07 10:50:00,69.4,69.53,69.4,69.53,12700.0,44.1543,44.2371,44.1543,44.2371,12700.0
2014-05-07 10:55:00,69.52,69.63,69.52,69.63,9700.0,44.2307,44.3007,44.2307,44.3007,9700.0
2014-05-07 11:00:00,69.62,69.67,69.55,69.67,9000.0,44.2943,44.3261,44.2498,44.3261,9000.0
2014-05-07 11:05:00,69.67,69.85,69.67,69.84,13600.0,44.3261,44.4407,44.3261,44.4343,13600.0
2014-05-07 11:10:00,69.84,70.04,69.83,69.99,18600.0,44.4343,44.5615,44.4279,44.5297,18600.0
2014-05-07 11:15:00,69.99,69.99,69.67,69.7,26600.0,44.5297,44.5297,44.3261,44.3452,26600.0
2014-05-07 11:20:00,69.67,69.7,69.59,69.7,6600.0,44.3261,44.3452,44.2752,44.3452,6600.0
2014-05-07 11:25:00,69.7,69.8,69.65,69.8,30300.0,44.3452,44.4088,44.3134,44.4088,30300.0
2014-05-07 11:30:00,69.76,70.13,69.76,70.1,12500.0,44.3834,44.6188,44.3834,44.5997,12500.0
2014-05-07 11:35:00,70.12,70.15,70.04,70.15,15500.0,44.6124,44.6315,44.5615,44.6315,15500.0
2014-05-07 11:40:00,70.17,70.34,70.17,70.34,10500.0,44.6442,44.7524,44.6442,44.7524,10500.0
2014-05-07 11:45:00,70.32,70.39,70.28,70.32,10600.0,44.7397,44.7842,44.7142,44.7397,10600.0
2014-05-07 11:50:00,70.31,70.31,70.17,70.28,15400.0,44.7333,44.7333,44.6442,44.7142,15400.0
2014-05-07 11:55:00,70.3,70.32,70.25,70.28,2800.0,44.727,44.7397,44.6951,44.7142,2800.0
2014-05-07 12:00:00,70.26,70.28,70.17,70.2,12900.0,44.7015,44.7142,44.6442,44.6633,12900.0
2014-05-07 12:05:00,70.2,70.25,70.19,70.2,11200.0,44.6633,44.6951,44.657,44.6633,11200.0
2014-05-07 12:10:00,70.2,70.26,70.19,70.19,6200.0,44.6633,44.7015,44.657,44.657,6200.0
2014-05-07 12:15:00,70.2,70.31,70.19,70.31,4600.0,44.6633,44.7333,44.657,44.7333,4600.0
2014-05-07 12:20:00,70.33,70.34,70.29,70.33,10600.0,44.746,44.7524,44.7206,44.746,10600.0
2014-05-07 12:25:00,70.31,70.32,70.2,70.28,8800.0,44.7333,44.7397,44.6633,44.7142,8800.0
2014-05-07 12:30:00,70.28,70.35,70.2,70.2,12100.0,44.7142,44.7588,44.6633,44.6633,12100.0
2014-05-07 12:35:00,70.22,70.27,70.15,70.21,10900.0,44.6761,44.7079,44.6315,44.6697,10900.0
2014-05-07 12:40:00,70.22,70.22,70.13,70.13,6600.0,44.6761,44.6761,44.6188,44.6188,6600.0
2014-05-07 12:45:00,70.14,70.17,70.1,70.15,6600.0,44.6252,44.6442,44.5997,44.6315,6600.0
2014-05-07 12:50:00,70.15,70.21,70.1,70.17,7700.0,44.6315,44.6697,44.5997,44.6442,7700.0
2014-05-07 12:55:00,70.15,70.17,70.11,70.12,6300.0,44.6315,44.6442,44.6061,44.6124,6300.0
2014-05-07 13:00:00,70.14,70.21,70.14,70.15,4400.0,44.6252,44.6697,44.6252,44.6315,4400.0
2014-05-07 13:05:00,70.17,70.17,69.99,70.0,6100.0,44.6442,44.6442,44.5297,44.5361,6100.0
2014-05-07 13:10:00,70.0,70.12,69.98,70.12,8100.0,44.5361,44.6124,44.5234,44.6124,8100.0
2014-05-07 13:15:00,70.13,70.17,70.12,70.15,6000.0,44.6188,44.6442,44.6124,44.6315,6000.0
2014-05-07 13:20:00,70.15,70.17,70.1,70.15,5300.0,44.6315,44.6442,44.5997,44.6315,5300.0
2014-05-07 13:25:00,70.15,70.17,70.12,70.13,5100.0,44.6315,44.6442,44.6124,44.6188,5100.0
2014-05-07 13:30:00,70.13,70.15,70.12,70.12,6500.0,44.6188,44.6315,44.6124,44.6124,6500.0
2014-05-07 13:35:00,70.12,70.16,70.04,70.04,19000.0,44.6124,44.6379,44.5615,44.5615,19000.0
2014-05-07 13:40:00,70.03,70.03,69.94,69.98,7200.0,44.5552,44.5552,44.4979,44.5234,7200.0
2014-05-07 13:45:00,69.96,69.98,69.89,69.9,7100.0,44.5106,44.5234,44.4661,44.4725,7100.0
2014-05-07 13:50:00,69.89,69.97,69.89,69.92,4400.0,44.4661,44.517,44.4661,44.4852,4400.0
2014-05-07 13:55:00,69.91,69.92,69.79,69.79,10800.0,44.4788,44.4852,44.4025,44.4025,10800.0
2014-05-07 14:00:00,69.78,69.89,69.76,69.84,10100.0,44.3961,44.4661,44.3834,44.4343,10100.0
2014-05-07 14:05:00,69.81,69.99,69.81,69.94,12600.0,44.4152,44.5297,44.4152,44.4979,12600.0
2014-05-07 14:10:00,69.93,69.98,69.91,69.94,5100.0,44.4916,44.5234,44.4788,44.4979,5100.0
2014-05-07 14:15:00,69.94,70.03,69.94,69.99,13600.0,44.4979,44.5552,44.4979,44.5297,13600.0
2014-05-07 14:20:00,69.99,70.01,69.97,69.97,4200.0,44.5297,44.5424,44.517,44.517,4200.0
2014-05-07 14:25:00,69.98,70.11,69.98,70.11,12500.0,44.5234,44.6061,44.5234,44.6061,12500.0
2014-05-07 14:30:00,70.11,70.12,70.06,70.09,6000.0,44.6061,44.6124,44.5743,44.5933,6000.0
2014-05-07 14:35:00,70.07,70.14,70.07,70.1,4700.0,44.5806,44.6252,44.5806,44.5997,4700.0
2014-05-07 14:40:00,70.11,70.14,70.09,70.12,19500.0,44.6061,44.6252,44.5933,44.6124,19500.0
2014-05-07 14:45:00,70.12,70.13,69.96,69.96,10300.0,44.6124,44.6188,44.5106,44.5106,10300.0
2014-05-07 14:50:00,69.96,70.03,69.93,69.99,6200.0,44.5106,44.5552,44.4916,44.5297,6200.0
2014-05-07 14:55:00,69.98,70.05,69.95,70.05,7800.0,44.5234,44.5679,44.5043,44.5679,7800.0
2014-05-07 15:00:00,70.04,70.04,69.91,69.92,8000.0,44.5615,44.5615,44.4788,44.4852,8000.0
2014-05-07 15:05:00,69.9,70.07,69.9,70.02,10300.0,44.4725,44.5806,44.4725,44.5488,10300.0
2014-05-07 15:10:00,70.03,70.06,70.0,70.05,9600.0,44.5552,44.5743,44.5361,44.5679,9600.0
2014-05-07 15:15:00,70.04,70.17,69.99,70.05,117500.0,44.5615,44.6442,44.5297,44.5679,117500.0
2014-05-07 15:20:00,70.06,70.2,70.01,70.17,36300.0,44.5743,44.6633,44.5424,44.6442,36300.0
2014-05-07 15:25:00,70.17,70.22,70.15,70.18,10400.0,44.6442,44.6761,44.6315,44.6506,10400.0
2014-05-07 15:30:00,70.17,70.29,70.17,70.29,14400.0,44.6442,44.7206,44.6442,44.7206,14400.0
2014-05-07 15:35:00,70.28,70.29,70.17,70.18,23100.0,44.7142,44.7206,44.6442,44.6506,23100.0
2014-05-07 15:40:00,70.19,70.31,70.16,70.3,34200.0,44.657,44.7333,44.6379,44.727,34200.0
2014-05-07 15:45:00,70.31,70.31,70.2,70.22,39900.0,44.7333,44.7333,44.6633,44.6761,39900.0
2014-05-07 15:50:00,70.22,70.33,70.21,70.23,46000.0,44.6761,44.746,44.6697,44.6824,46000.0
2014-05-07 15:55:00,70.23,70.42,70.21,70.35,131000.0,44.6824,44.8033,44.6697,44.7588,131000.0
2014-05-08 09:30:00,70.01,70.6,69.93,70.09,73500.0,44.5424,44.9178,44.4916,44.5933,73500.0
2014-05-08 09:35:00,70.08,70.08,69.92,69.99,80100.0,44.587,44.587,44.4852,44.5297,80100.0
2014-05-08 09:40:00,70.04,70.15,70.01,70.08,15000.0,44.5615,44.6315,44.5424,44.587,15000.0
2014-05-08 09:45:00,70.06,70.17,70.03,70.11,54300.0,44.5743,44.6442,44.5552,44.6061,54300.0
2014-05-08 09:50:00,70.11,70.14,70.01,70.07,15300.0,44.6061,44.6252,44.5424,44.5806,15300.0
2014-05-08 09:55:00,70.06,70.14,70.0,70.1,23800.0,44.5743,44.6252,44.5361,44.5997,23800.0
2014-05-08 10:00:00,70.11,70.16,70.05,70.06,12800.0,44.6061,44.6379,44.5679,44.5743,12800.0
2014-05-08 10:05:00,70.11,70.15,70.02,70.07,18200.0,44.6061,44.6315,44.5488,44.5806,18200.0
2014-05-08 10:10:00,70.05,70.08,70.02,70.06,15200.0,44.5679,44.587,44.5488,44.5743,15200.0
2014-05-08 10:15:00,70.06,70.08,69.91,69.95,22400.0,44.5743,44.587,44.4788,44.5043,22400.0
2014-05-08 10:20:00,69.91,69.95,69.9,69.95,10600.0,44.4788,44.5043,44.4725,44.5043,10600.0
2014-05-08 10:25:00,69.97,70.05,69.95,69.99,45300.0,44.517,44.5679,44.5043,44.5297,45300.0
2014-05-08 10:30:00,69.95,69.99,69.91,69.94,11600.0,44.5043,44.5297,44.4788,44.4979,11600.0
2014-05-08 10:35:00,69.9,69.95,69.88,69.94,16800.0,44.4725,44.5043,44.4597,44.4979,16800.0
2014-05-08 10:40:00,69.92,69.98,69.86,69.92,19000.0,44.4852,44.5234,44.447,44.4852,19000.0
2014-05-08 10:45:00,69.9,70.05,69.87,70.04,12600.0,44.4725,44.5679,44.4534,44.5615,12600.0
2014-05-08 10:50:00,70.03,70.11,70.03,70.1,12800.0,44.5552,44.6061,44.5552,44.5997,12800.0
2014-05-08 10:55:00,70.09,70.1,70.0,70.02,8700.0,44.5933,44.5997,44.5361,44.5488,8700.0
2014-05-08 11:00:00,69.99,70.13,69.97,70.09,16300.0,44.5297,44.6188,44.517,44.5933,16300.0
2014-05-08 11:05:00,70.09,70.19,70.04,70.11,31200.0,44.5933,44.657,44.5615,44.6061,31200.0
2014-05-08 11:10:00,70.1,70.15,70.05,70.08,8600.0,44.5997,44.6315,44.5679,44.587,8600.0
2014-05-08 11:15:00,70.12,70.16,70.1,70.11,9400.0,44.6124,44.6379,44.5997,44.6061,9400.0
2014-05-08 11:20:00,70.11,70.12,70.05,70.05,5700.0,44.6061,44.6124,44.5679,44.5679,5700.0
2014-05-08 11:25:00,70.05,70.1,70.02,70.03,63700.0,44.5679,44.5997,44.5488,44.5552,63700.0
2014-05-08 11:30:00,70.04,70.12,69.99,70.08,10400.0,44.5615,44.6124,44.5297,44.587,10400.0
2014-05-08 11:35:00,70.08,70.11,70.02,70.02,12900.0,44.587,44.6061,44.5488,44.5488,12900.0
2014-05-08 11:40:00,70.03,70.05,69.99,70.0,23000.0,44.5552,44.5679,44.5297,44.5361,23000.0
2014-05-08 11:45:00,70.01,70.09,70.0,70.08,8600.0,44.5424,44.5933,44.5361,44.587,8600.0
2014-05-08 11:50:00,70.05,70.14,70.05,70.07,7700.0,44.5679,44.6252,44.5679,44.5806,7700.0
2014-05-08 11:55:00,70.1,70.11,70.05,70.05,8700.0,44.5997,44.6061,44.5679,44.5679,8700.0
2014-05-08 12:00:00,70.07,70.17,70.06,70.17,14700.0,44.5806,44.6442,44.5743,44.6442,14700.0
2014-05-08 12:05:00,70.17,70.24,70.1,70.22,6800.0,44.6442,44.6888,44.5997,44.6761,6800.0
2014-05-08 12:10:00,70.25,70.36,70.24,70.28,9100.0,44.6951,44.7651,44.6888,44.7142,9100.0
2014-05-08 12:15:00,70.29,70.37,70.29,70.35,23700.0,44.7206,44.7715,44.7206,44.7588,23700.0
2014-05-08 12:20:00,70.36,70.4,70.28,70.31,66200.0,44.7651,44.7906,44.7142,44.7333,66200.0
2014-05-08 12:25:00,70.31,70.4,70.3,70.4,16000.0,44.7333,44.7906,44.727,44.7906,16000.0
2014-05-08 12:30:00,70.38,70.4,70.33,70.4,7500.0,44.7779,44.7906,44.746,44.7906,7500.0
2014-05-08 12:35:00,70.38,70.44,70.38,70.43,5900.0,44.7779,44.816,44.7779,44.8097,5900.0
2014-05-08 12:40:00,70.44,70.54,70.41,70.49,46300.0,44.816,44.8797,44.7969,44.8478,46300.0
2014-05-08 12:45:00,70.48,70.48,70.42,70.42,3300.0,44.8415,44.8415,44.8033,44.8033,3300.0
2014-05-08 12:50:00,70.44,70.45,70.3,70.3,8600.0,44.816,44.8224,44.727,44.727,8600.0
2014-05-08 12:55:00,70.28,70.34,70.23,70.29,13000.0,44.7142,44.7524,44.6824,44.7206,13000.0
2014-05-08 13:00:00,70.29,70.32,70.25,70.28,8700.0,44.7206,44.7397,44.6951,44.7142,8700.0
2014-05-08 13:05:00,70.29,70.3,70.2,70.21,5000.0,44.7206,44.727,44.6633,44.6697,5000.0
2014-05-08 13:10:00,70.22,70.22,70.09,70.16,7500.0,44.6761,44.6761,44.5933,44.6379,7500.0
2014-05-08 13:15:00,70.16,70.17,70.06,70.06,7200.0,44.6379,44.6442,44.5743,44.5743,7200.0
2014-05-08 13:20:00,70.07,70.07,69.96,69.97,8500.0,44.5806,44.5806,44.5106,44.517,8500.0
2014-05-08 13:25:00,69.99,70.06,69.98,70.04,5400.0,44.5297,44.5743,44.5234,44.5615,5400.0
2014-05-08 13:30:00,70.05,70.05,70.01,70.05,4500.0,44.5679,44.5679,44.5424,44.5679,4500.0
2014-05-08 13:35:00,70.06,70.13,70.05,70.09,6600.0,44.5743,44.6188,44.5679,44.5933,6600.0
2014-05-08 13:40:00,70.08,70.08,69.99,70.0,8400.0,44.587,44.587,44.5297,44.5361,8400.0
2014-05-08 13:45:00,70.01,70.07,69.96,69.99,75100.0,44.5424,44.5806,44.5106,44.5297,75100.0
2014-05-08 13:50:00,69.96,69.96,69.88,69.89,8100.0,44.5106,44.5106,44.4597,44.4661,8100.0
2014-05-08 13:55:00,69.89,69.9,69.8,69.83,7800.0,44.4661,44.4725,44.4088,44.4279,7800.0
2014-05-08 14:00:00,69.85,69.88,69.66,69.66,9600.0,44.4407,44.4597,44.3198,44.3198,9600.0
2014-05-08 14:05:00,69.69,69.79,69.68,69.68,5000.0,44.3389,44.4025,44.3325,44.3325,5000.0
2014-05-08 14:10:00,69.68,69.68,69.56,69.6,8400.0,44.3325,44.3325,44.2561,44.2816,8400.0
2014-05-08 14:15:00,69.6,69.69,69.58,69.69,13600.0,44.2816,44.3389,44.2689,44.3389,13600.0
2014-05-08 14:20:00,69.7,69.74,69.64,69.67,7200.0,44.3452,44.3707,44.307,44.3261,7200.0
2014-05-08 14:25:00,69.66,69.8,69.66,69.8,13500.0,44.3198,44.4088,44.3198,44.4088,13500.0
2014-05-08 14:30:00,69.78,69.78,69.69,69.7,6300.0,44.3961,44.3961,44.3389,44.3452,6300.0
2014-05-08 14:35:00,69.69,69.69,69.59,69.59,6700.0,44.3389,44.3389,44.2752,44.2752,6700.0
2014-05-08 14:40:00,69.59,69.65,69.53,69.53,12900.0,44.2752,44.3134,44.2371,44.2371,12900.0
2014-05-08 14:45:00,69.52,69.55,69.44,69.49,9900.0,44.2307,44.2498,44.1798,44.2116,9900.0
2014-05-08 14:50:00,69.5,69.59,69.49,69.5,11500.0,44.218,44.2752,44.2116,44.218,11500.0
2014-05-08 14:55:00,69.48,69.62,69.46,69.49,21500.0,44.2052,44.2943,44.1925,44.2116,21500.0
2014-05-08 15:00:00,69.48,69.48,69.38,69.39,30300.0,44.2052,44.2052,44.1416,44.148,30300.0
2014-05-08 15:05:00,69.38,69.41,69.26,69.26,14300.0,44.1416,44.1607,44.0653,44.0653,14300.0
2014-05-08 15:10:00,69.26,69.31,69.21,69.3,27700.0,44.0653,44.0971,44.0335,44.0907,27700.0
2014-05-08 15:15:00,69.31,69.31,69.26,69.3,25800.0,44.0971,44.0971,44.0653,44.0907,25800.0
2014-05-08 15:20:00,69.29,69.31,69.21,69.21,16200.0,44.0844,44.0971,44.0335,44.0335,16200.0
2014-05-08 15:25:00,69.22,69.28,69.21,69.26,19300.0,44.0398,44.078,44.0335,44.0653,19300.0
2014-05-08 15:30:00,69.25,69.25,69.14,69.25,28600.0,44.0589,44.0589,43.9889,44.0589,28600.0
2014-05-08 15:35:00,69.25,69.28,69.13,69.16,21400.0,44.0589,44.078,43.9826,44.0017,21400.0
2014-05-08 15:40:00,69.17,69.17,69.04,69.05,26500.0,44.008,44.008,43.9253,43.9317,26500.0
2014-05-08 15:45:00,69.05,69.1,69.05,69.07,28700.0,43.9317,43.9635,43.9317,43.9444,28700.0
2014-05-08 15:50:00,69.08,69.18,69.08,69.18,64400.0,43.9508,44.0144,43.9508,44.0144,64400.0
2014-05-08 15:55:00,69.17,69.18,69.07,69.18,74500.0,44.008,44.0144,43.9444,44.0144,74500.0
2014-05-09 09:30:00,69.23,69.57,69.04,69.57,17600.0,44.0462,44.2625,43.9253,44.2625,17600.0
2014-05-09 09:35:00,69.4,69.48,69.17,69.25,30700.0,44.1543,44.2052,44.008,44.0589,30700.0
2014-05-09 09:40:00,69.21,69.43,69.18,69.25,24000.0,44.0335,44.1734,44.0144,44.0589,24000.0
2014-05-09 09:45:00,69.25,69.31,69.01,69.31,51900.0,44.0589,44.0971,43.9062,44.0971,51900.0
2014-05-09 09:50:00,69.33,69.33,69.07,69.13,32500.0,44.1098,44.1098,43.9444,43.9826,32500.0
2014-05-09 09:55:00,69.12,69.29,69.07,69.26,21300.0,43.9762,44.0844,43.9444,44.0653,21300.0
2014-05-09 10:00:00,69.25,69.26,69.0,69.0,83400.0,44.0589,44.0653,43.8999,43.8999,83400.0
2014-05-09 10:05:00,69.0,69.32,69.0,69.32,32400.0,43.8999,44.1035,43.8999,44.1035,32400.0
2014-05-09 10:10:00,69.31,69.65,69.31,69.6,47700.0,44.0971,44.3134,44.0971,44.2816,47700.0
2014-05-09 10:15:00,69.62,69.85,69.62,69.85,17700.0,44.2943,44.4407,44.2943,44.4407,17700.0
2014-05-09 10:20:00,69.82,69.91,69.76,69.77,23600.0,44.4216,44.4788,44.3834,44.3898,23600.0
2014-05-09 10:25:00,69.74,69.77,69.65,69.7,29400.0,44.3707,44.3898,44.3134,44.3452,29400.0
2014-05-09 10:30:00,69.71,69.71,69.56,69.69,21700.0,44.3516,44.3516,44.2561,44.3389,21700.0
2014-05-09 10:35:00,69.7,69.84,69.7,69.76,25400.0,44.3452,44.4343,44.3452,44.3834,25400.0
2014-05-09 10:40:00,69.73,69.75,69.54,69.75,31200.0,44.3643,44.377,44.2434,44.377,31200.0
2014-05-09 10:45:00,69.77,69.82,69.71,69.79,16200.0,44.3898,44.4216,44.3516,44.4025,16200.0
2014-05-09 10:50:00,69.79,69.84,69.76,69.78,9500.0,44.4025,44.4343,44.3834,44.3961,9500.0
2014-05-09 10:55:00,69.77,69.8,69.69,69.72,7100.0,44.3898,44.4088,44.3389,44.3579,7100.0
2014-05-09 11:00:00,69.7,69.71,69.58,69.59,28900.0,44.3452,44.3516,44.2689,44.2752,28900.0
2014-05-09 11:05:00,69.6,69.61,69.43,69.43,5700.0,44.2816,44.288,44.1734,44.1734,5700.0
2014-05-09 11:10:00,69.42,69.5,69.38,69.38,5200.0,44.1671,44.218,44.1416,44.1416,5200.0
2014-05-09 11:15:00,69.36,69.39,69.34,69.39,5800.0,44.1289,44.148,44.1162,44.148,5800.0
2014-05-09 11:20:00,69.39,69.4,69.27,69.27,21700.0,44.148,44.1543,44.0716,44.0716,21700.0
2014-05-09 11:25:00,69.26,69.32,69.24,69.28,6700.0,44.0653,44.1035,44.0526,44.078,6700.0
2014-05-09 11:30:00,69.28,69.32,69.22,69.31,6100.0,44.078,44.1035,44.0398,44.0971,6100.0
2014-05-09 11:35:00,69.32,69.37,69.31,69.35,4800.0,44.1035,44.1353,44.0971,44.1225,4800.0
2014-05-09 11:40:00,69.36,69.37,69.31,69.35,7100.0,44.1289,44.1353,44.0971,44.1225,7100.0
2014-05-09 11:45:00,69.36,69.5,69.36,69.46,7300.0,44.1289,44.218,44.1289,44.1925,7300.0
2014-05-09 11:50:00,69.46,69.49,69.44,69.49,1900.0,44.1925,44.2116,44.1798,44.2116,1900.0
2014-05-09 11:55:00,69.5,69.53,69.46,69.46,7200.0,44.218,44.2371,44.1925,44.1925,7200.0
2014-05-09 12:00:00,69.45,69.48,69.44,69.48,1900.0,44.1862,44.2052,44.1798,44.2052,1900.0
2014-05-09 12:05:00,69.47,69.47,69.38,69.44,7200.0,44.1989,44.1989,44.1416,44.1798,7200.0
2014-05-09 12:10:00,69.44,69.48,69.44,69.47,3300.0,44.1798,44.2052,44.1798,44.1989,3300.0
2014-05-09 12:15:00,69.48,69.6,69.48,69.6,5800.0,44.2052,44.2816,44.2052,44.2816,5800.0
2014-05-09 12:20:00,69.6,69.61,69.45,69.47,7600.0,44.2816,44.288,44.1862,44.1989,7600.0
2014-05-09 12:25:00,69.48,69.54,69.47,69.48,2400.0,44.2052,44.2434,44.1989,44.2052,2400.0
2014-05-09 12:30:00,69.48,69.48,69.43,69.46,4200.0,44.2052,44.2052,44.1734,44.1925,4200.0
2014-05-09 12:35:00,69.47,69.76,69.47,69.74,6600.0,44.1989,44.3834,44.1989,44.3707,6600.0
2014-05-09 12:40:00,69.76,69.77,69.69,69.72,7500.0,44.3834,44.3898,44.3389,44.3579,7500.0
2014-05-09 12:45:00,69.7,69.73,69.66,69.73,13600.0,44.3452,44.3643,44.3198,44.3643,13600.0
2014-05-09 12:50:00,69.75,69.86,69.75,69.8,7500.0,44.377,44.447,44.377,44.4088,7500.0
2014-05-09 12:55:00,69.81,69.87,69.8,69.81,4500.0,44.4152,44.4534,44.4088,44.4152,4500.0
2014-05-09 13:00:00,69.85,69.89,69.81,69.89,2100.0,44.4407,44.4661,44.4152,44.4661,2100.0
2014-05-09 13:05:00,69.89,69.92,69.87,69.89,5800.0,44.4661,44.4852,44.4534,44.4661,5800.0
2014-05-09 13:10:00,69.89,69.9,69.78,69.79,7200.0,44.4661,44.4725,44.3961,44.4025,7200.0
2014-05-09 13:15:00,69.77,69.8,69.68,69.72,5300.0,44.3898,44.4088,44.3325,44.3579,5300.0
2014-05-09 13:20:00,69.68,69.72,69.64,69.71,5800.0,44.3325,44.3579,44.307,44.3516,5800.0
2014-05-09 13:25:00,69.71,69.72,69.67,69.69,3200.0,44.3516,44.3579,44.3261,44.3389,3200.0
2014-05-09 13:30:00,69.69,69.71,69.6,69.62,11300.0,44.3389,44.3516,44.2816,44.2943,11300.0
2014-05-09 13:35:00,69.62,69.68,69.51,69.54,12900.0,44.2943,44.3325,44.2243,44.2434,12900.0
2014-05-09 13:40:00,69.54,69.55,69.4,69.4,6700.0,44.2434,44.2498,44.1543,44.1543,6700.0
2014-05-09 13:45:00,69.38,69.48,69.38,69.46,6200.0,44.1416,44.2052,44.1416,44.1925,6200.0
2014-05-09 13:50:00,69.46,69.51,69.43,69.5,17800.0,44.1925,44.2243,44.1734,44.218,17800.0
2014-05-09 13:55:00,69.5,69.5,69.39,69.42,8800.0,44.218,44.218,44.148,44.1671,8800.0
2014-05-09 14:00:00,69.4,69.41,69.3,69.31,7200.0,44.1543,44.1607,44.0907,44.0971,7200.0
2014-05-09 14:05:00,69.3,69.31,69.22,69.29,37600.0,44.0907,44.0971,44.0398,44.0844,37600.0
2014-05-09 14:10:00,69.32,69.36,69.31,69.31,12900.0,44.1035,44.1289,44.0971,44.0971,12900.0
2014-05-09 14:15:00,69.31,69.31,69.19,69.2,2800.0,44.0971,44.0971,44.0207,44.0271,2800.0
2014-05-09 14:20:00,69.22,69.25,69.2,69.25,3400.0,44.0398,44.0589,44.0271,44.0589,3400.0
2014-05-09 14:25:00,69.22,69.26,69.18,69.24,4100.0,44.0398,44.0653,44.0144,44.0526,4100.0
2014-05-09 14:30:00,69.27,69.37,69.26,69.34,2500.0,44.0716,44.1353,44.0653,44.1162,2500.0
2014-05-09 14:35:00,69.32,69.34,69.31,69.32,1600.0,44.1035,44.1162,44.0971,44.1035,1600.0
2014-05-09 14:40:00,69.32,69.35,69.3,69.31,5200.0,44.1035,44.1225,44.0907,44.0971,5200.0
2014-05-09 14:45:00,69.32,69.39,69.32,69.39,2600.0,44.1035,44.148,44.1035,44.148,2600.0
2014-05-09 14:50:00,69.38,69.39,69.37,69.39,3700.0,44.1416,44.148,44.1353,44.148,3700.0
2014-05-09 14:55:00,69.38,69.55,69.38,69.52,7600.0,44.1416,44.2498,44.1416,44.2307,7600.0
2014-05-09 15:00:00,69.52,69.6,69.52,69.59,8700.0,44.2307,44.2816,44.2307,44.2752,8700.0
2014-05-09 15:05:00,69.58,69.59,69.56,69.58,6000.0,44.2689,44.2752,44.2561,44.2689,6000.0
2014-05-09 15:10:00,69.57,69.57,69.5,69.5,7200.0,44.2625,44.2625,44.218,44.218,7200.0
2014-05-09 15:15:00,69.5,69.5,69.45,69.47,31700.0,44.218,44.218,44.1862,44.1989,31700.0
2014-05-09 15:20:00,69.46,69.46,69.4,69.46,13000.0,44.1925,44.1925,44.1543,44.1925,13000.0
2014-05-09 15:25:00,69.44,69.45,69.42,69.43,27300.0,44.1798,44.1862,44.1671,44.1734,27300.0
2014-05-09 15:30:00,69.44,69.47,69.43,69.46,19400.0,44.1798,44.1989,44.1734,44.1925,19400.0
2014-05-09 15:35:00,69.45,69.53,69.45,69.52,16000.0,44.1862,44.2371,44.1862,44.2307,16000.0
2014-05-09 15:40:00,69.54,69.54,69.47,69.5,10900.0,44.2434,44.2434,44.1989,44.218,10900.0
2014-05-09 15:45:00,69.5,69.56,69.47,69.49,28100.0,44.218,44.2561,44.1989,44.2116,28100.0
2014-05-09 15:50:00,69.5,69.57,69.5,69.53,35000.0,44.218,44.2625,44.218,44.2371,35000.0
2014-05-09 15:55:00,69.53,69.66,69.48,69.6,79800.0,44.2371,44.3198,44.2052,44.2816,79800.0
2014-05-12 09:30:00,69.75,70.22,69.32,69.81,22200.0,44.377,44.6761,44.1035,44.4152,22200.0
2014-05-12 09:35:00,69.87,69.87,69.42,69.48,7900.0,44.4534,44.4534,44.1671,44.2052,7900.0
2014-05-12 09:40:00,69.54,70.08,69.54,70.0,14900.0,44.2434,44.587,44.2434,44.5361,14900.0
2014-05-12 09:45:00,70.04,70.23,70.04,70.18,17200.0,44.5615,44.6824,44.5615,44.6506,17200.0
2014-05-12 09:50:00,70.18,70.29,70.14,70.29,14100.0,44.6506,44.7206,44.6252,44.7206,14100.0
2014-05-12 09:55:00,70.29,70.44,70.23,70.34,23600.0,44.7206,44.816,44.6824,44.7524,23600.0
2014-05-12 10:00:00,70.3,70.58,70.29,70.58,26500.0,44.727,44.9051,44.7206,44.9051,26500.0
2014-05-12 10:05:00,70.58,70.74,70.58,70.68,78700.0,44.9051,45.0069,44.9051,44.9687,78700.0
2014-05-12 10:10:00,70.7,70.72,70.58,70.63,18900.0,44.9814,44.9942,44.9051,44.9369,18900.0
2014-05-12 10:15:00,70.64,70.67,70.52,70.55,10800.0,44.9433,44.9624,44.8669,44.886,10800.0
2014-05-12 10:20:00,70.54,70.61,70.49,70.49,11300.0,44.8797,44.9242,44.8478,44.8478,11300.0
2014-05-12 10:25:00,70.52,70.59,70.47,70.51,11300.0,44.8669,44.9115,44.8351,44.8606,11300.0
2014-05-12 10:30:00,70.5,70.62,70.5,70.57,20800.0,44.8542,44.9306,44.8542,44.8987,20800.0
2014-05-12 10:35:00,70.59,70.65,70.55,70.58,25000.0,44.9115,44.9496,44.886,44.9051,25000.0
2014-05-12 10:40:00,70.6,70.61,70.56,70.6,13000.0,44.9178,44.9242,44.8924,44.9178,13000.0
2014-05-12 10:45:00,70.59,70.68,70.59,70.65,29100.0,44.9115,44.9687,44.9115,44.9496,29100.0
2014-05-12 10:50:00,70.66,70.66,70.59,70.59,10100.0,44.956,44.956,44.9115,44.9115,10100.0
2014-05-12 10:55:00,70.59,70.59,70.5,70.51,15700.0,44.9115,44.9115,44.8542,44.8606,15700.0
2014-05-12 11:00:00,70.51,70.62,70.5,70.62,7000.0,44.8606,44.9306,44.8542,44.9306,7000.0
2014-05-12 11:05:00,70.61,70.69,70.59,70.69,25000.0,44.9242,44.9751,44.9115,44.9751,25000.0
2014-05-12 11:10:00,70.66,70.68,70.64,70.64,5400.0,44.956,44.9687,44.9433,44.9433,5400.0
2014-05-12 11:15:00,70.6,70.63,70.59,70.6,6600.0,44.9178,44.9369,44.9115,44.9178,6600.0
2014-05-12 11:20:00,70.58,70.64,70.57,70.58,5700.0,44.9051,44.9433,44.8987,44.9051,5700.0
2014-05-12 11:25:00,70.58,70.62,70.55,70.58,10400.0,44.9051,44.9306,44.886,44.9051,10400.0
2014-05-12 11:30:00,70.59,70.63,70.56,70.6,9800.0,44.9115,44.9369,44.8924,44.9178,9800.0
2014-05-12 11:35:00,70.58,70.6,70.56,70.59,4700.0,44.9051,44.9178,44.8924,44.9115,4700.0
2014-05-12 11:40:00,70.59,70.61,70.55,70.57,6700.0,44.9115,44.9242,44.886,44.8987,6700.0
2014-05-12 11:45:00,70.57,70.6,70.56,70.59,5000.0,44.8987,44.9178,44.8924,44.9115,5000.0
2014-05-12 11:50:00,70.56,70.63,70.56,70.62,4400.0,44.8924,44.9369,44.8924,44.9306,4400.0
2014-05-12 11:55:00,70.62,70.62,70.55,70.6,6100.0,44.9306,44.9306,44.886,44.9178,6100.0
2014-05-12 12:00:00,70.62,70.68,70.6,70.67,6000.0,44.9306,44.9687,44.9178,44.9624,6000.0
2014-05-12 12:05:00,70.67,70.67,70.56,70.6,3500.0,44.9624,44.9624,44.8924,44.9178,3500.0
2014-05-12 12:10:00,70.59,70.64,70.57,70.59,5900.0,44.9115,44.9433,44.8987,44.9115,5900.0
2014-05-12 12:15:00,70.59,70.6,70.56,70.6,5900.0,44.9115,44.9178,44.8924,44.9178,5900.0
2014-05-12 12:20:00,70.61,70.64,70.58,70.58,5100.0,44.9242,44.9433,44.9051,44.9051,5100.0
2014-05-12 12:25:00,70.58,70.6,70.54,70.59,7800.0,44.9051,44.9178,44.8797,44.9115,7800.0
2014-05-12 12:30:00,70.58,70.59,70.56,70.57,5700.0,44.9051,44.9115,44.8924,44.8987,5700.0
2014-05-12 12:35:00,70.57,70.62,70.56,70.59,9500.0,44.8987,44.9306,44.8924,44.9115,9500.0
2014-05-12 12:40:00,70.6,70.6,70.57,70.57,5800.0,44.9178,44.9178,44.8987,44.8987,5800.0
2014-05-12 12:45:00,70.58,70.62,70.57,70.62,5700.0,44.9051,44.9306,44.8987,44.9306,5700.0
2014-05-12 12:50:00,70.61,70.61,70.57,70.6,3000.0,44.9242,44.9242,44.8987,44.9178,3000.0
2014-05-12 12:55:00,70.59,70.63,70.57,70.63,8800.0,44.9115,44.9369,44.8987,44.9369,8800.0
2014-05-12 13:00:00,70.62,70.67,70.62,70.63,5900.0,44.9306,44.9624,44.9306,44.9369,5900.0
2014-05-12 13:05:00,70.63,70.72,70.62,70.72,4500.0,44.9369,44.9942,44.9306,44.9942,4500.0
2014-05-12 13:10:00,70.69,70.72,70.69,70.71,2700.0,44.9751,44.9942,44.9751,44.9878,2700.0
2014-05-12 13:15:00,70.71,70.75,70.71,70.74,5200.0,44.9878,45.0133,44.9878,45.0069,5200.0
2014-05-12 13:20:00,70.73,70.78,70.7,70.78,9500.0,45.0005,45.0323,44.9814,45.0323,9500.0
2014-05-12 13:25:00,70.77,70.85,70.77,70.81,7300.0,45.026,45.0769,45.026,45.0514,7300.0
2014-05-12 13:30:00,70.81,70.81,70.75,70.77,6100.0,45.0514,45.0514,45.0133,45.026,6100.0
2014-05-12 13:35:00,70.76,70.76,70.71,70.73,4300.0,45.0196,45.0196,44.9878,45.0005,4300.0
2014-05-12 13:40:00,70.72,70.76,70.72,70.75,6300.0,44.9942,45.0196,44.9942,45.0133,6300.0
2014-05-12 13:45:00,70.76,70.79,70.69,70.72,10700.0,45.0196,45.0387,44.9751,44.9942,10700.0
2014-05-12 13:50:00,70.74,70.8,70.73,70.8,8200.0,45.0069,45.0451,45.0005,45.0451,8200.0
2014-05-12 13:55:00,70.8,70.81,70.79,70.8,9700.0,45.0451,45.0514,45.0387,45.0451,9700.0
2014-05-12 14:00:00,70.8,70.8,70.68,70.71,8700.0,45.0451,45.0451,44.9687,44.9878,8700.0
2014-05-12 14:05:00,70.7,70.76,70.7,70.76,8400.0,44.9814,45.0196,44.9814,45.0196,8400.0
2014-05-12 14:10:00,70.75,70.8,70.74,70.8,7600.0,45.0133,45.0451,45.0069,45.0451,7600.0
2014-05-12 14:15:00,70.8,70.8,70.71,70.73,6800.0,45.0451,45.0451,44.9878,45.0005,6800.0
2014-05-12 14:20:00,70.72,70.73,70.69,70.73,5600.0,44.9942,45.0005,44.9751,45.0005,5600.0
2014-05-12 14:25:00,70.73,70.74,70.68,70.7,6700.0,45.0005,45.0069,44.9687,44.9814,6700.0
2014-05-12 14:30:00,70.7,70.71,70.65,70.68,6400.0,44.9814,44.9878,44.9496,44.9687,6400.0
2014-05-12 14:35:00,70.65,70.66,70.63,70.63,6000.0,44.9496,44.956,44.9369,44.9369,6000.0
2014-05-12 14:40:00,70.65,70.68,70.63,70.68,9900.0,44.9496,44.9687,44.9369,44.9687,9900.0
2014-05-12 14:45:00,70.69,70.69,70.66,70.67,2700.0,44.9751,44.9751,44.956,44.9624,2700.0
2014-05-12 14:50:00,70.66,70.68,70.63,70.68,7600.0,44.956,44.9687,44.9369,44.9687,7600.0
2014-05-12 14:55:00,70.68,70.74,70.67,70.72,6000.0,44.9687,45.0069,44.9624,44.9942,6000.0
2014-05-12 15:00:00,70.71,70.71,70.63,70.66,14100.0,44.9878,44.9878,44.9369,44.956,14100.0
2014-05-12 15:05:00,70.66,70.74,70.63,70.73,11100.0,44.956,45.0069,44.9369,45.0005,11100.0
2014-05-12 15:10:00,70.74,70.85,70.73,70.84,25600.0,45.0069,45.0769,45.0005,45.0705,25600.0
2014-05-12 15:15:00,70.86,70.9,70.8,70.89,27700.0,45.0832,45.1087,45.0451,45.1023,27700.0
2014-05-12 15:20:00,70.9,70.97,70.88,70.97,24300.0,45.1087,45.1532,45.096,45.1532,24300.0
2014-05-12 15:25:00,70.97,71.01,70.95,70.95,23300.0,45.1532,45.1787,45.1405,45.1405,23300.0
2014-05-12 15:30:00,70.92,70.92,70.82,70.86,29100.0,45.1214,45.1214,45.0578,45.0832,29100.0
2014-05-12 15:35:00,70.86,70.87,70.77,70.8,29600.0,45.0832,45.0896,45.026,45.0451,29600.0
2014-05-12 15:40:00,70.81,70.91,70.81,70.87,27700.0,45.0514,45.1151,45.0514,45.0896,27700.0
2014-05-12 15:45:00,70.87,70.9,70.85,70.86,31000.0,45.0896,45.1087,45.0769,45.0832,31000.0
2014-05-12 15:50:00,70.88,70.93,70.88,70.92,29100.0,45.096,45.1278,45.096,45.1214,29100.0
2014-05-12 15:55:00,70.92,70.95,70.89,70.91,66500.0,45.1214,45.1405,45.1023,45.1151,66500.0
2014-05-13 09:30:00,70.84,70.84,70.42,70.44,13600.0,45.0705,45.0705,44.8033,44.816,13600.0
2014-05-13 09:35:00,70.47,70.59,70.45,70.57,11400.0,44.8351,44.9115,44.8224,44.8987,11400.0
2014-05-13 09:40:00,70.62,70.86,70.61,70.69,15800.0,44.9306,45.0832,44.9242,44.9751,15800.0
2014-05-13 09:45:00,70.7,70.79,70.62,70.79,10000.0,44.9814,45.0387,44.9306,45.0387,10000.0
2014-05-13 09:50:00,70.78,70.92,70.64,70.92,13400.0,45.0323,45.1214,44.9433,45.1214,13400.0
2014-05-13 09:55:00,70.92,70.97,70.83,70.93,9800.0,45.1214,45.1532,45.0642,45.1278,9800.0
2014-05-13 10:00:00,70.94,71.01,70.89,71.01,26100.0,45.1341,45.1787,45.1023,45.1787,26100.0
2014-05-13 10:05:00,71.0,71.01,70.89,71.01,8900.0,45.1723,45.1787,45.1023,45.1787,8900.0
2014-05-13 10:10:00,70.99,70.99,70.79,70.79,4900.0,45.166,45.166,45.0387,45.0387,4900.0
2014-05-13 10:15:00,70.76,70.85,70.76,70.81,7800.0,45.0196,45.0769,45.0196,45.0514,7800.0
2014-05-13 10:20:00,70.8,70.83,70.77,70.77,5000.0,45.0451,45.0642,45.026,45.026,5000.0
2014-05-13 10:25:00,70.79,70.83,70.75,70.83,6600.0,45.0387,45.0642,45.0133,45.0642,6600.0
2014-05-13 10:30:00,70.81,70.89,70.78,70.86,14500.0,45.0514,45.1023,45.0323,45.0832,14500.0
2014-05-13 10:35:00,70.84,70.88,70.84,70.86,2900.0,45.0705,45.096,45.0705,45.0832,2900.0
2014-05-13 10:40:00,70.83,70.86,70.76,70.81,7500.0,45.0642,45.0832,45.0196,45.0514,7500.0
2014-05-13 10:45:00,70.79,70.84,70.76,70.84,11600.0,45.0387,45.0705,45.0196,45.0705,11600.0
2014-05-13 10:50:00,70.83,70.86,70.79,70.82,10000.0,45.0642,45.0832,45.0387,45.0578,10000.0
2014-05-13 10:55:00,70.81,70.82,70.77,70.81,4900.0,45.0514,45.0578,45.026,45.0514,4900.0
2014-05-13 11:00:00,70.81,70.81,70.73,70.75,3100.0,45.0514,45.0514,45.0005,45.0133,3100.0
2014-05-13 11:05:00,70.73,70.79,70.72,70.77,13300.0,45.0005,45.0387,44.9942,45.026,13300.0
2014-05-13 11:10:00,70.77,70.82,70.73,70.79,8100.0,45.026,45.0578,45.0005,45.0387,8100.0
2014-05-13 11:15:00,70.78,70.79,70.72,70.75,4800.0,45.0323,45.0387,44.9942,45.0133,4800.0
2014-05-13 11:20:00,70.74,70.74,70.65,70.67,5500.0,45.0069,45.0069,44.9496,44.9624,5500.0
2014-05-13 11:25:00,70.67,70.71,70.67,70.69,2300.0,44.9624,44.9878,44.9624,44.9751,2300.0
2014-05-13 11:30:00,70.69,70.72,70.69,70.69,4300.0,44.9751,44.9942,44.9751,44.9751,4300.0
2014-05-13 11:35:00,70.69,70.72,70.67,70.69,4500.0,44.9751,44.9942,44.9624,44.9751,4500.0
2014-05-13 11:40:00,70.66,70.69,70.62,70.69,4500.0,44.956,44.9751,44.9306,44.9751,4500.0
2014-05-13 11:45:00,70.66,70.66,70.61,70.65,2400.0,44.956,44.956,44.9242,44.9496,2400.0
2014-05-13 11:50:00,70.6,70.63,70.58,70.6,4900.0,44.9178,44.9369,44.9051,44.9178,4900.0
2014-05-13 11:55:00,70.6,70.63,70.58,70.58,2800.0,44.9178,44.9369,44.9051,44.9051,2800.0
2014-05-13 12:00:00,70.59,70.6,70.54,70.59,7100.0,44.9115,44.9178,44.8797,44.9115,7100.0
2014-05-13 12:05:00,70.59,70.59,70.53,70.55,4200.0,44.9115,44.9115,44.8733,44.886,4200.0
2014-05-13 12:10:00,70.55,70.62,70.55,70.58,1600.0,44.886,44.9306,44.886,44.9051,1600.0
2014-05-13 12:15:00,70.56,70.6,70.55,70.55,3800.0,44.8924,44.9178,44.886,44.886,3800.0
2014-05-13 12:20:00,70.56,70.6,70.52,70.52,2600.0,44.8924,44.9178,44.8669,44.8669,2600.0
2014-05-13 12:25:00,70.54,70.58,70.54,70.58,200.0,44.8797,44.9051,44.8797,44.9051,200.0
2014-05-13 12:30:00,70.53,70.57,70.52,70.57,2400.0,44.8733,44.8987,44.8669,44.8987,2400.0
2014-05-13 12:35:00,70.57,70.57,70.54,70.54,1800.0,44.8987,44.8987,44.8797,44.8797,1800.0
2014-05-13 12:40:00,70.54,70.56,70.5,70.56,3000.0,44.8797,44.8924,44.8542,44.8924,3000.0
2014-05-13 12:45:00,70.58,70.67,70.58,70.63,2700.0,44.9051,44.9624,44.9051,44.9369,2700.0
2014-05-13 12:50:00,70.61,70.61,70.57,70.57,1000.0,44.9242,44.9242,44.8987,44.8987,1000.0
2014-05-13 12:55:00,70.56,70.65,70.56,70.63,3000.0,44.8924,44.9496,44.8924,44.9369,3000.0
2014-05-13 13:00:00,70.61,70.67,70.61,70.64,4100.0,44.9242,44.9624,44.9242,44.9433,4100.0
2014-05-13 13:05:00,70.68,70.68,70.62,70.63,1400.0,44.9687,44.9687,44.9306,44.9369,1400.0
2014-05-13 13:10:00,70.6,70.63,70.6,70.63,2100.0,44.9178,44.9369,44.9178,44.9369,2100.0
2014-05-13 13:15:00,70.63,70.67,70.59,70.64,2500.0,44.9369,44.9624,44.9115,44.9433,2500.0
2014-05-13 13:20:00,70.64,70.64,70.59,70.61,5400.0,44.9433,44.9433,44.9115,44.9242,5400.0
2014-05-13 13:25:00,70.6,70.63,70.58,70.6,1800.0,44.9178,44.9369,44.9051,44.9178,1800.0
2014-05-13 13:30:00,70.6,70.61,70.57,70.61,800.0,44.9178,44.9242,44.8987,44.9242,800.0
2014-05-13 13:35:00,70.58,70.62,70.58,70.59,5700.0,44.9051,44.9306,44.9051,44.9115,5700.0
2014-05-13 13:40:00,70.6,70.6,70.56,70.57,2800.0,44.9178,44.9178,44.8924,44.8987,2800.0
2014-05-13 13:45:00,70.58,70.58,70.49,70.5,3200.0,44.9051,44.9051,44.8478,44.8542,3200.0
2014-05-13 13:50:00,70.5,70.5,70.47,70.47,600.0,44.8542,44.8542,44.8351,44.8351,600.0
2014-05-13 13:55:00,70.48,70.48,70.4,70.44,3500.0,44.8415,44.8415,44.7906,44.816,3500.0
2014-05-13 14:00:00,70.45,70.48,70.45,70.47,1400.0,44.8224,44.8415,44.8224,44.8351,1400.0
2014-05-13 14:05:00,70.47,70.47,70.45,70.45,2000.0,44.8351,44.8351,44.8224,44.8224,2000.0
2014-05-13 14:10:00,70.45,70.48,70.45,70.48,5900.0,44.8224,44.8415,44.8224,44.8415,5900.0
2014-05-13 14:15:00,70.45,70.46,70.44,70.45,4400.0,44.8224,44.8288,44.816,44.8224,4400.0
2014-05-13 14:20:00,70.45,70.53,70.44,70.52,19300.0,44.8224,44.8733,44.816,44.8669,19300.0
2014-05-13 14:25:00,70.52,70.52,70.47,70.48,5800.0,44.8669,44.8669,44.8351,44.8415,5800.0
2014-05-13 14:30:00,70.49,70.57,70.47,70.56,14900.0,44.8478,44.8987,44.8351,44.8924,14900.0
2014-05-13 14:35:00,70.56,70.57,70.53,70.55,5700.0,44.8924,44.8987,44.8733,44.886,5700.0
2014-05-13 14:40:00,70.53,70.61,70.53,70.61,9100.0,44.8733,44.9242,44.8733,44.9242,9100.0
2014-05-13 14:45:00,70.6,70.6,70.55,70.55,4800.0,44.9178,44.9178,44.886,44.886,4800.0
2014-05-13 14:50:00,70.54,70.56,70.54,70.56,4300.0,44.8797,44.8924,44.8797,44.8924,4300.0
2014-05-13 14:55:00,70.56,70.57,70.55,70.57,5400.0,44.8924,44.8987,44.886,44.8987,5400.0
2014-05-13 15:00:00,70.55,70.56,70.5,70.5,6500.0,44.886,44.8924,44.8542,44.8542,6500.0
2014-05-13 15:05:00,70.5,70.51,70.44,70.47,5800.0,44.8542,44.8606,44.816,44.8351,5800.0
2014-05-13 15:10:00,70.48,70.53,70.47,70.5,24700.0,44.8415,44.8733,44.8351,44.8542,24700.0
2014-05-13 15:15:00,70.5,70.53,70.49,70.5,5100.0,44.8542,44.8733,44.8478,44.8542,5100.0
2014-05-13 15:20:00,70.5,70.51,70.48,70.5,11000.0,44.8542,44.8606,44.8415,44.8542,11000.0
2014-05-13 15:25:00,70.5,70.53,70.48,70.53,18400.0,44.8542,44.8733,44.8415,44.8733,18400.0
2014-05-13 15:30:00,70.54,70.55,70.5,70.52,7300.0,44.8797,44.886,44.8542,44.8669,7300.0
2014-05-13 15:35:00,70.52,70.61,70.52,70.56,13800.0,44.8669,44.9242,44.8669,44.8924,13800.0
2014-05-13 15:40:00,70.56,70.63,70.55,70.62,14100.0,44.8924,44.9369,44.886,44.9306,14100.0
2014-05-13 15:45:00,70.62,70.65,70.6,70.62,17000.0,44.9306,44.9496,44.9178,44.9306,17000.0
2014-05-13 15:50:00,70.62,70.62,70.56,70.59,26300.0,44.9306,44.9306,44.8924,44.9115,26300.0
2014-05-13 15:55:00,70.57,70.59,70.56,70.59,54700.0,44.8987,44.9115,44.8924,44.9115,54700.0
2014-05-14 09:30:00,70.58,70.7,70.44,70.44,12100.0,44.9051,44.9814,44.816,44.816,12100.0
2014-05-14 09:35:00,70.18,70.18,70.01,70.15,3400.0,44.6506,44.6506,44.5424,44.6315,3400.0
2014-05-14 09:40:00,70.09,70.27,70.05,70.22,22500.0,44.5933,44.7079,44.5679,44.6761,22500.0
2014-05-14 09:45:00,70.12,70.15,69.95,69.98,3600.0,44.6124,44.6315,44.5043,44.5234,3600.0
2014-05-14 09:50:00,69.98,70.15,69.94,70.08,6100.0,44.5234,44.6315,44.4979,44.587,6100.0
2014-05-14 09:55:00,70.13,70.31,70.05,70.31,5300.0,44.6188,44.7333,44.5679,44.7333,5300.0
2014-05-14 10:00:00,70.29,70.48,70.29,70.45,7700.0,44.7206,44.8415,44.7206,44.8224,7700.0
2014-05-14 10:05:00,70.42,70.5,70.34,70.48,6000.0,44.8033,44.8542,44.7524,44.8415,6000.0
2014-05-14 10:10:00,70.49,70.51,70.33,70.45,7600.0,44.8478,44.8606,44.746,44.8224,7600.0
2014-05-14 10:15:00,70.43,70.5,70.27,70.34,9100.0,44.8097,44.8542,44.7079,44.7524,9100.0
2014-05-14 10:20:00,70.4,70.5,70.33,70.44,10100.0,44.7906,44.8542,44.746,44.816,10100.0
2014-05-14 10:25:00,70.44,70.46,70.38,70.44,5600.0,44.816,44.8288,44.7779,44.816,5600.0
2014-05-14 10:30:00,70.43,70.48,70.38,70.4,5500.0,44.8097,44.8415,44.7779,44.7906,5500.0
2014-05-14 10:35:00,70.4,70.44,70.37,70.4,4400.0,44.7906,44.816,44.7715,44.7906,4400.0
2014-05-14 10:40:00,70.37,70.45,70.35,70.42,6300.0,44.7715,44.8224,44.7588,44.8033,6300.0
2014-05-14 10:45:00,70.41,70.54,70.4,70.54,3000.0,44.7969,44.8797,44.7906,44.8797,3000.0
2014-05-14 10:50:00,70.56,70.59,70.5,70.52,9800.0,44.8924,44.9115,44.8542,44.8669,9800.0
2014-05-14 10:55:00,70.49,70.56,70.44,70.47,5900.0,44.8478,44.8924,44.816,44.8351,5900.0
2014-05-14 11:00:00,70.45,70.52,70.43,70.52,23300.0,44.8224,44.8669,44.8097,44.8669,23300.0
2014-05-14 11:05:00,70.54,70.56,70.48,70.53,3900.0,44.8797,44.8924,44.8415,44.8733,3900.0
2014-05-14 11:10:00,70.55,70.59,70.5,70.53,3200.0,44.886,44.9115,44.8542,44.8733,3200.0
2014-05-14 11:15:00,70.52,70.6,70.52,70.58,3400.0,44.8669,44.9178,44.8669,44.9051,3400.0
2014-05-14 11:20:00,70.6,70.63,70.49,70.52,4300.0,44.9178,44.9369,44.8478,44.8669,4300.0
2014-05-14 11:25:00,70.48,70.54,70.47,70.54,4500.0,44.8415,44.8797,44.8351,44.8797,4500.0
2014-05-14 11:30:00,70.52,70.57,70.46,70.47,8200.0,44.8669,44.8987,44.8288,44.8351,8200.0
2014-05-14 11:35:00,70.48,70.57,70.45,70.55,11200.0,44.8415,44.8987,44.8224,44.886,11200.0
2014-05-14 11:40:00,70.57,70.59,70.54,70.56,3300.0,44.8987,44.9115,44.8797,44.8924,3300.0
2014-05-14 11:45:00,70.57,70.59,70.55,70.59,2200.0,44.8987,44.9115,44.886,44.9115,2200.0
2014-05-14 11:50:00,70.54,70.55,70.5,70.51,3600.0,44.8797,44.886,44.8542,44.8606,3600.0
2014-05-14 11:55:00,70.5,70.57,70.48,70.55,9300.0,44.8542,44.8987,44.8415,44.886,9300.0
2014-05-14 12:00:00,70.55,70.57,70.48,70.57,8300.0,44.886,44.8987,44.8415,44.8987,8300.0
2014-05-14 12:05:00,70.54,70.59,70.54,70.59,1800.0,44.8797,44.9115,44.8797,44.9115,1800.0
2014-05-14 12:10:00,70.59,70.59,70.55,70.55,1100.0,44.9115,44.9115,44.886,44.886,1100.0
2014-05-14 12:15:00,70.55,70.58,70.53,70.57,2500.0,44.886,44.9051,44.8733,44.8987,2500.0
2014-05-14 12:20:00,70.54,70.55,70.5,70.51,4300.0,44.8797,44.886,44.8542,44.8606,4300.0
2014-05-14 12:25:00,70.53,70.54,70.49,70.54,5100.0,44.8733,44.8797,44.8478,44.8797,5100.0
2014-05-14 12:30:00,70.54,70.58,70.5,70.53,6600.0,44.8797,44.9051,44.8542,44.8733,6600.0
2014-05-14 12:35:00,70.58,70.58,70.48,70.55,8300.0,44.9051,44.9051,44.8415,44.886,8300.0
2014-05-14 12:40:00,70.54,70.57,70.47,70.5,41500.0,44.8797,44.8987,44.8351,44.8542,41500.0
2014-05-14 12:45:00,70.51,70.51,70.48,70.5,2600.0,44.8606,44.8606,44.8415,44.8542,2600.0
2014-05-14 12:50:00,70.5,70.5,70.37,70.4,9600.0,44.8542,44.8542,44.7715,44.7906,9600.0
2014-05-14 12:55:00,70.39,70.45,70.38,70.38,12200.0,44.7842,44.8224,44.7779,44.7779,12200.0
2014-05-14 13:00:00,70.4,70.43,70.37,70.4,16400.0,44.7906,44.8097,44.7715,44.7906,16400.0
2014-05-14 13:05:00,70.43,70.44,70.37,70.4,11600.0,44.8097,44.816,44.7715,44.7906,11600.0
2014-05-14 13:10:00,70.42,70.43,70.35,70.38,8300.0,44.8033,44.8097,44.7588,44.7779,8300.0
2014-05-14 13:15:00,70.39,70.4,70.36,70.36,5900.0,44.7842,44.7906,44.7651,44.7651,5900.0
2014-05-14 13:20:00,70.35,70.35,70.22,70.23,6900.0,44.7588,44.7588,44.6761,44.6824,6900.0
2014-05-14 13:25:00,70.22,70.22,70.18,70.19,3800.0,44.6761,44.6761,44.6506,44.657,3800.0
2014-05-14 13:30:00,70.19,70.21,70.17,70.19,10000.0,44.657,44.6697,44.6442,44.657,10000.0
2014-05-14 13:35:00,70.18,70.27,70.11,70.11,25700.0,44.6506,44.7079,44.6061,44.6061,25700.0
2014-05-14 13:40:00,70.13,70.17,70.11,70.15,7700.0,44.6188,44.6442,44.6061,44.6315,7700.0
2014-05-14 13:45:00,70.16,70.2,70.14,70.2,1900.0,44.6379,44.6633,44.6252,44.6633,1900.0
2014-05-14 13:50:00,70.19,70.19,70.12,70.15,8300.0,44.657,44.657,44.6124,44.6315,8300.0
2014-05-14 13:55:00,70.13,70.18,70.11,70.18,10000.0,44.6188,44.6506,44.6061,44.6506,10000.0
2014-05-14 14:00:00,70.17,70.21,70.17,70.21,2900.0,44.6442,44.6697,44.6442,44.6697,2900.0
2014-05-14 14:05:00,70.21,70.23,70.16,70.16,13100.0,44.6697,44.6824,44.6379,44.6379,13100.0
2014-05-14 14:10:00,70.19,70.22,70.17,70.19,5200.0,44.657,44.6761,44.6442,44.657,5200.0
2014-05-14 14:15:00,70.2,70.22,70.17,70.2,10300.0,44.6633,44.6761,44.6442,44.6633,10300.0
2014-05-14 14:20:00,70.2,70.22,70.19,70.22,2900.0,44.6633,44.6761,44.657,44.6761,2900.0
2014-05-14 14:25:00,70.22,70.23,70.19,70.19,4400.0,44.6761,44.6824,44.657,44.657,4400.0
2014-05-14 14:30:00,70.2,70.2,70.17,70.19,1900.0,44.6633,44.6633,44.6442,44.657,1900.0
2014-05-14 14:35:00,70.17,70.2,70.14,70.19,6800.0,44.6442,44.6633,44.6252,44.657,6800.0
2014-05-14 14:40:00,70.16,70.18,70.1,70.11,9300.0,44.6379,44.6506,44.5997,44.6061,9300.0
2014-05-14 14:45:00,70.12,70.13,70.04,70.09,4900.0,44.6124,44.6188,44.5615,44.5933,4900.0
2014-05-14 14:50:00,70.08,70.09,70.03,70.06,9600.0,44.587,44.5933,44.5552,44.5743,9600.0
2014-05-14 14:55:00,70.08,70.09,70.03,70.03,5800.0,44.587,44.5933,44.5552,44.5552,5800.0
2014-05-14 15:00:00,70.04,70.08,69.98,70.08,21100.0,44.5615,44.587,44.5234,44.587,21100.0
2014-05-14 15:05:00,70.08,70.1,69.98,70.01,12900.0,44.587,44.5997,44.5234,44.5424,12900.0
2014-05-14 15:10:00,70.01,70.07,70.0,70.07,3700.0,44.5424,44.5806,44.5361,44.5806,3700.0
2014-05-14 15:15:00,70.05,70.08,70.02,70.05,15700.0,44.5679,44.587,44.5488,44.5679,15700.0
2014-05-14 15:20:00,70.04,70.07,69.99,70.01,8200.0,44.5615,44.5806,44.5297,44.5424,8200.0
2014-05-14 15:25:00,70.03,70.05,69.97,70.0,8600.0,44.5552,44.5679,44.517,44.5361,8600.0
2014-05-14 15:30:00,70.01,70.01,69.83,69.84,15600.0,44.5424,44.5424,44.4279,44.4343,15600.0
2014-05-14 15:35:00,69.84,69.88,69.79,69.87,27100.0,44.4343,44.4597,44.4025,44.4534,27100.0
2014-05-14 15:40:00,69.89,69.91,69.83,69.91,35800.0,44.4661,44.4788,44.4279,44.4788,35800.0
2014-05-14 15:45:00,69.91,69.92,69.84,69.87,46400.0,44.4788,44.4852,44.4343,44.4534,46400.0
2014-05-14 15:50:00,69.85,69.91,69.83,69.88,79300.0,44.4407,44.4788,44.4279,44.4597,79300.0
2014-05-14 15:55:00,69.86,69.86,69.77,69.82,129200.0,44.447,44.447,44.3898,44.4216,129200.0
2014-05-15 09:30:00,69.8,69.94,69.63,69.92,29800.0,44.4088,44.4979,44.3007,44.4852,29800.0
2014-05-15 09:35:00,69.75,69.88,69.5,69.55,10900.0,44.377,44.4597,44.218,44.2498,10900.0
2014-05-15 09:40:00,69.54,69.78,69.52,69.72,22700.0,44.2434,44.3961,44.2307,44.3579,22700.0
2014-05-15 09:45:00,69.75,69.94,69.68,69.84,15000.0,44.377,44.4979,44.3325,44.4343,15000.0
2014-05-15 09:50:00,69.82,69.85,69.66,69.66,11000.0,44.4216,44.4407,44.3198,44.3198,11000.0
2014-05-15 09:55:00,69.67,69.74,69.57,69.67,28000.0,44.3261,44.3707,44.2625,44.3261,28000.0
2014-05-15 10:00:00,69.71,69.71,69.57,69.64,13700.0,44.3516,44.3516,44.2625,44.307,13700.0
2014-05-15 10:05:00,69.59,69.62,69.45,69.48,37800.0,44.2752,44.2943,44.1862,44.2052,37800.0
2014-05-15 10:10:00,69.45,69.58,69.45,69.52,18900.0,44.1862,44.2689,44.1862,44.2307,18900.0
2014-05-15 10:15:00,69.51,69.64,69.47,69.64,14400.0,44.2243,44.307,44.1989,44.307,14400.0
2014-05-15 10:20:00,69.63,69.74,69.55,69.74,15000.0,44.3007,44.3707,44.2498,44.3707,15000.0
2014-05-15 10:25:00,69.72,69.79,69.67,69.79,20800.0,44.3579,44.4025,44.3261,44.4025,20800.0
2014-05-15 10:30:00,69.76,69.77,69.67,69.7,14700.0,44.3834,44.3898,44.3261,44.3452,14700.0
2014-05-15 10:35:00,69.72,69.73,69.65,69.66,16400.0,44.3579,44.3643,44.3134,44.3198,16400.0
2014-05-15 10:40:00,69.69,69.9,69.66,69.9,27600.0,44.3389,44.4725,44.3198,44.4725,27600.0
2014-05-15 10:45:00,69.88,69.88,69.76,69.84,20800.0,44.4597,44.4597,44.3834,44.4343,20800.0
2014-05-15 10:50:00,69.84,69.93,69.83,69.87,11100.0,44.4343,44.4916,44.4279,44.4534,11100.0
2014-05-15 10:55:00,69.87,69.91,69.77,69.82,11300.0,44.4534,44.4788,44.3898,44.4216,11300.0
2014-05-15 11:00:00,69.81,69.86,69.75,69.76,14800.0,44.4152,44.447,44.377,44.3834,14800.0
2014-05-15 11:05:00,69.76,69.8,69.69,69.75,26000.0,44.3834,44.4088,44.3389,44.377,26000.0
2014-05-15 11:10:00,69.74,69.78,69.62,69.62,56500.0,44.3707,44.3961,44.2943,44.2943,56500.0
2014-05-15 11:15:00,69.61,69.67,69.56,69.67,17000.0,44.288,44.3261,44.2561,44.3261,17000.0
2014-05-15 11:20:00,69.62,69.64,69.45,69.47,8400.0,44.2943,44.307,44.1862,44.1989,8400.0
2014-05-15 11:25:00,69.45,69.48,69.38,69.45,26800.0,44.1862,44.2052,44.1416,44.1862,26800.0
2014-05-15 11:30:00,69.45,69.69,69.41,69.65,15700.0,44.1862,44.3389,44.1607,44.3134,15700.0
2014-05-15 11:35:00,69.69,69.76,69.66,69.72,14600.0,44.3389,44.3834,44.3198,44.3579,14600.0
2014-05-15 11:40:00,69.74,69.74,69.62,69.63,8800.0,44.3707,44.3707,44.2943,44.3007,8800.0
2014-05-15 11:45:00,69.62,69.62,69.47,69.47,9200.0,44.2943,44.2943,44.1989,44.1989,9200.0
2014-05-15 11:50:00,69.46,69.54,69.44,69.51,16100.0,44.1925,44.2434,44.1798,44.2243,16100.0
2014-05-15 11:55:00,69.51,69.51,69.36,69.38,37200.0,44.2243,44.2243,44.1289,44.1416,37200.0
2014-05-15 12:00:00,69.39,69.41,69.36,69.37,8700.0,44.148,44.1607,44.1289,44.1353,8700.0
2014-05-15 12:05:00,69.36,69.46,69.35,69.42,10300.0,44.1289,44.1925,44.1225,44.1671,10300.0
2014-05-15 12:10:00,69.42,69.45,69.34,69.44,9500.0,44.1671,44.1862,44.1162,44.1798,9500.0
2014-05-15 12:15:00,69.44,69.44,69.36,69.38,7400.0,44.1798,44.1798,44.1289,44.1416,7400.0
2014-05-15 12:20:00,69.37,69.37,69.3,69.32,5400.0,44.1353,44.1353,44.0907,44.1035,5400.0
2014-05-15 12:25:00,69.32,69.4,69.31,69.38,4800.0,44.1035,44.1543,44.0971,44.1416,4800.0
2014-05-15 12:30:00,69.39,69.44,69.35,69.42,8100.0,44.148,44.1798,44.1225,44.1671,8100.0
2014-05-15 12:35:00,69.44,69.44,69.39,69.42,3700.0,44.1798,44.1798,44.148,44.1671,3700.0
2014-05-15 12:40:00,69.41,69.41,69.33,69.35,5200.0,44.1607,44.1607,44.1098,44.1225,5200.0
2014-05-15 12:45:00,69.36,69.36,69.3,69.32,12400.0,44.1289,44.1289,44.0907,44.1035,12400.0
2014-05-15 12:50:00,69.3,69.41,69.3,69.41,2400.0,44.0907,44.1607,44.0907,44.1607,2400.0
2014-05-15 12:55:00,69.41,69.45,69.4,69.44,7500.0,44.1607,44.1862,44.1543,44.1798,7500.0
2014-05-15 13:00:00,69.46,69.46,69.38,69.41,4800.0,44.1925,44.1925,44.1416,44.1607,4800.0
2014-05-15 13:05:00,69.41,69.45,69.4,69.42,5900.0,44.1607,44.1862,44.1543,44.1671,5900.0
2014-05-15 13:10:00,69.42,69.43,69.36,69.38,8500.0,44.1671,44.1734,44.1289,44.1416,8500.0
2014-05-15 13:15:00,69.39,69.41,69.34,69.41,6600.0,44.148,44.1607,44.1162,44.1607,6600.0
2014-05-15 13:20:00,69.4,69.42,69.34,69.39,7400.0,44.1543,44.1671,44.1162,44.148,7400.0
2014-05-15 13:25:00,69.39,69.39,69.28,69.37,8300.0,44.148,44.148,44.078,44.1353,8300.0
2014-05-15 13:30:00,69.37,69.4,69.35,69.4,6600.0,44.1353,44.1543,44.1225,44.1543,6600.0
2014-05-15 13:35:00,69.38,69.4,69.25,69.25,8000.0,44.1416,44.1543,44.0589,44.0589,8000.0
2014-05-15 13:40:00,69.25,69.28,69.22,69.23,10700.0,44.0589,44.078,44.0398,44.0462,10700.0
2014-05-15 13:45:00,69.25,69.28,69.23,69.24,8800.0,44.0589,44.078,44.0462,44.0526,8800.0
2014-05-15 13:50:00,69.26,69.31,69.23,69.29,8000.0,44.0653,44.0971,44.0462,44.0844,8000.0
2014-05-15 13:55:00,69.28,69.31,69.26,69.27,3000.0,44.078,44.0971,44.0653,44.0716,3000.0
2014-05-15 14:00:00,69.26,69.35,69.23,69.33,11200.0,44.0653,44.1225,44.0462,44.1098,11200.0
2014-05-15 14:05:00,69.34,69.44,69.33,69.42,5100.0,44.1162,44.1798,44.1098,44.1671,5100.0
2014-05-15 14:10:00,69.44,69.46,69.39,69.42,5300.0,44.1798,44.1925,44.148,44.1671,5300.0
2014-05-15 14:15:00,69.4,69.41,69.31,69.33,5500.0,44.1543,44.1607,44.0971,44.1098,5500.0
2014-05-15 14:20:00,69.31,69.37,69.28,69.34,9700.0,44.0971,44.1353,44.078,44.1162,9700.0
2014-05-15 14:25:00,69.35,69.37,69.28,69.36,8700.0,44.1225,44.1353,44.078,44.1289,8700.0
2014-05-15 14:30:00,69.37,69.43,69.37,69.4,10500.0,44.1353,44.1734,44.1353,44.1543,10500.0
2014-05-15 14:35:00,69.41,69.5,69.4,69.5,6800.0,44.1607,44.218,44.1543,44.218,6800.0
2014-05-15 14:40:00,69.51,69.51,69.41,69.44,6300.0,44.2243,44.2243,44.1607,44.1798,6300.0
2014-05-15 14:45:00,69.42,69.46,69.42,69.42,5400.0,44.1671,44.1925,44.1671,44.1671,5400.0
2014-05-15 14:50:00,69.45,69.49,69.44,69.47,20600.0,44.1862,44.2116,44.1798,44.1989,20600.0
2014-05-15 14:55:00,69.46,69.53,69.43,69.5,9200.0,44.1925,44.2371,44.1734,44.218,9200.0
2014-05-15 15:00:00,69.49,69.49,69.45,69.46,6300.0,44.2116,44.2116,44.1862,44.1925,6300.0
2014-05-15 15:05:00,69.47,69.5,69.45,69.47,9000.0,44.1989,44.218,44.1862,44.1989,9000.0
2014-05-15 15:10:00,69.49,69.49,69.44,69.48,12200.0,44.2116,44.2116,44.1798,44.2052,12200.0
2014-05-15 15:15:00,69.47,69.5,69.45,69.48,11200.0,44.1989,44.218,44.1862,44.2052,11200.0
2014-05-15 15:20:00,69.46,69.5,69.45,69.49,13700.0,44.1925,44.218,44.1862,44.2116,13700.0
2014-05-15 15:25:00,69.46,69.49,69.41,69.45,16800.0,44.1925,44.2116,44.1607,44.1862,16800.0
2014-05-15 15:30:00,69.45,69.48,69.41,69.48,35800.0,44.1862,44.2052,44.1607,44.2052,35800.0
2014-05-15 15:35:00,69.48,69.58,69.47,69.51,27700.0,44.2052,44.2689,44.1989,44.2243,27700.0
2014-05-15 15:40:00,69.5,69.5,69.41,69.42,47600.0,44.218,44.218,44.1607,44.1671,47600.0
2014-05-15 15:45:00,69.42,69.42,69.38,69.41,38700.0,44.1671,44.1671,44.1416,44.1607,38700.0
2014-05-15 15:50:00,69.42,69.52,69.41,69.52,59000.0,44.1671,44.2307,44.1607,44.2307,59000.0
2014-05-15 15:55:00,69.52,69.54,69.43,69.48,71600.0,44.2307,44.2434,44.1734,44.2052,71600.0
2014-05-16 09:30:00,69.52,69.52,69.06,69.09,124500.0,44.2307,44.2307,43.938,43.9571,124500.0
2014-05-16 09:35:00,69.05,69.25,69.01,69.04,8000.0,43.9317,44.0589,43.9062,43.9253,8000.0
2014-05-16 09:40:00,69.04,69.06,68.82,68.89,16000.0,43.9253,43.938,43.7853,43.8299,16000.0
2014-05-16 09:45:00,68.91,68.91,68.67,68.71,17700.0,43.8426,43.8426,43.6899,43.7154,17700.0
2014-05-16 09:50:00,68.7,68.73,68.59,68.66,14100.0,43.709,43.7281,43.639,43.6835,14100.0
2014-05-16 09:55:00,68.62,68.67,68.38,68.58,16600.0,43.6581,43.6899,43.5054,43.6326,16600.0
2014-05-16 10:00:00,68.62,68.67,68.53,68.53,28500.0,43.6581,43.6899,43.6008,43.6008,28500.0
2014-05-16 10:05:00,68.51,68.51,68.19,68.32,15600.0,43.5881,43.5881,43.3845,43.4672,15600.0
2014-05-16 10:10:00,68.32,68.36,68.21,68.26,14600.0,43.4672,43.4927,43.3972,43.429,14600.0
2014-05-16 10:15:00,68.23,68.42,68.21,68.42,8600.0,43.41,43.5308,43.3972,43.5308,8600.0
2014-05-16 10:20:00,68.37,68.47,68.29,68.46,9300.0,43.499,43.5627,43.4481,43.5563,9300.0
2014-05-16 10:25:00,68.43,68.54,68.41,68.48,19700.0,43.5372,43.6072,43.5245,43.569,19700.0
2014-05-16 10:30:00,68.49,68.74,68.48,68.74,19700.0,43.5754,43.7344,43.569,43.7344,19700.0
2014-05-16 10:35:00,68.74,68.87,68.74,68.87,18300.0,43.7344,43.8171,43.7344,43.8171,18300.0
2014-05-16 10:40:00,68.87,68.93,68.79,68.8,11000.0,43.8171,43.8553,43.7662,43.7726,11000.0
2014-05-16 10:45:00,68.82,68.88,68.8,68.86,7100.0,43.7853,43.8235,43.7726,43.8108,7100.0
2014-05-16 10:50:00,68.88,68.88,68.78,68.78,5300.0,43.8235,43.8235,43.7599,43.7599,5300.0
2014-05-16 10:55:00,68.82,68.9,68.82,68.83,1300.0,43.7853,43.8362,43.7853,43.7917,1300.0
2014-05-16 11:00:00,68.81,68.82,68.76,68.77,2600.0,43.779,43.7853,43.7472,43.7535,2600.0
2014-05-16 11:05:00,68.79,68.82,68.77,68.82,3000.0,43.7662,43.7853,43.7535,43.7853,3000.0
2014-05-16 11:10:00,68.82,68.94,68.78,68.9,6300.0,43.7853,43.8617,43.7599,43.8362,6300.0
2014-05-16 11:15:00,68.94,68.94,68.89,68.91,3000.0,43.8617,43.8617,43.8299,43.8426,3000.0
2014-05-16 11:20:00,68.93,68.94,68.83,68.85,4300.0,43.8553,43.8617,43.7917,43.8044,4300.0
2014-05-16 11:25:00,68.83,68.9,68.82,68.83,10700.0,43.7917,43.8362,43.7853,43.7917,10700.0
2014-05-16 11:30:00,68.84,68.92,68.84,68.91,32500.0,43.7981,43.849,43.7981,43.8426,32500.0
2014-05-16 11:35:00,68.9,68.9,68.76,68.76,8300.0,43.8362,43.8362,43.7472,43.7472,8300.0
2014-05-16 11:40:00,68.77,68.77,68.65,68.65,4500.0,43.7535,43.7535,43.6772,43.6772,4500.0
2014-05-16 11:45:00,68.63,68.65,68.59,68.63,1700.0,43.6645,43.6772,43.639,43.6645,1700.0
2014-05-16 11:50:00,68.64,68.69,68.54,68.54,6600.0,43.6708,43.7026,43.6072,43.6072,6600.0
2014-05-16 11:55:00,68.52,68.69,68.51,68.69,8100.0,43.5945,43.7026,43.5881,43.7026,8100.0
2014-05-16 12:00:00,68.69,68.69,68.63,68.65,8000.0,43.7026,43.7026,43.6645,43.6772,8000.0
2014-05-16 12:05:00,68.66,68.67,68.55,68.55,4900.0,43.6835,43.6899,43.6136,43.6136,4900.0
2014-05-16 12:10:00,68.55,68.57,68.49,68.51,9900.0,43.6136,43.6263,43.5754,43.5881,9900.0
2014-05-16 12:15:00,68.51,68.52,68.46,68.52,6900.0,43.5881,43.5945,43.5563,43.5945,6900.0
2014-05-16 12:20:00,68.52,68.65,68.52,68.61,2100.0,43.5945,43.6772,43.5945,43.6517,2100.0
2014-05-16 12:25:00,68.62,68.62,68.5,68.5,2200.0,43.6581,43.6581,43.5817,43.5817,2200.0
2014-05-16 12:30:00,68.51,68.56,68.47,68.56,8600.0,43.5881,43.6199,43.5627,43.6199,8600.0
2014-05-16 12:35:00,68.57,68.57,68.53,68.54,1900.0,43.6263,43.6263,43.6008,43.6072,1900.0
2014-05-16 12:40:00,68.53,68.53,68.47,68.51,8200.0,43.6008,43.6008,43.5627,43.5881,8200.0
2014-05-16 12:45:00,68.5,68.51,68.48,68.51,4300.0,43.5817,43.5881,43.569,43.5881,4300.0
2014-05-16 12:50:00,68.52,68.53,68.48,68.49,3900.0,43.5945,43.6008,43.569,43.5754,3900.0
2014-05-16 12:55:00,68.51,68.52,68.5,68.52,2500.0,43.5881,43.5945,43.5817,43.5945,2500.0
2014-05-16 13:00:00,68.51,68.53,68.44,68.49,16600.0,43.5881,43.6008,43.5436,43.5754,16600.0
2014-05-16 13:05:00,68.5,68.55,68.48,68.51,5800.0,43.5817,43.6136,43.569,43.5881,5800.0
2014-05-16 13:10:00,68.51,68.54,68.48,68.48,6300.0,43.5881,43.6072,43.569,43.569,6300.0
2014-05-16 13:15:00,68.45,68.51,68.45,68.51,5800.0,43.5499,43.5881,43.5499,43.5881,5800.0
2014-05-16 13:20:00,68.48,68.5,68.46,68.48,1700.0,43.569,43.5817,43.5563,43.569,1700.0
2014-05-16 13:25:00,68.46,68.51,68.46,68.47,5300.0,43.5563,43.5881,43.5563,43.5627,5300.0
2014-05-16 13:30:00,68.47,68.51,68.47,68.47,3700.0,43.5627,43.5881,43.5627,43.5627,3700.0
2014-05-16 13:35:00,68.49,68.49,68.44,68.45,5500.0,43.5754,43.5754,43.5436,43.5499,5500.0
2014-05-16 13:40:00,68.45,68.46,68.4,68.44,8100.0,43.5499,43.5563,43.5181,43.5436,8100.0
2014-05-16 13:45:00,68.45,68.45,68.4,68.42,3400.0,43.5499,43.5499,43.5181,43.5308,3400.0
2014-05-16 13:50:00,68.4,68.42,68.31,68.34,13700.0,43.5181,43.5308,43.4609,43.4799,13700.0
2014-05-16 13:55:00,68.33,68.35,68.33,68.33,2000.0,43.4736,43.4863,43.4736,43.4736,2000.0
2014-05-16 14:00:00,68.33,68.35,68.26,68.31,9100.0,43.4736,43.4863,43.429,43.4609,9100.0
2014-05-16 14:05:00,68.33,68.36,68.3,68.3,2000.0,43.4736,43.4927,43.4545,43.4545,2000.0
2014-05-16 14:10:00,68.31,68.34,68.31,68.34,7100.0,43.4609,43.4799,43.4609,43.4799,7100.0
2014-05-16 14:15:00,68.34,68.41,68.34,68.41,10400.0,43.4799,43.5245,43.4799,43.5245,10400.0
2014-05-16 14:20:00,68.41,68.41,68.36,68.39,3800.0,43.5245,43.5245,43.4927,43.5118,3800.0
2014-05-16 14:25:00,68.39,68.45,68.35,68.4,5400.0,43.5118,43.5499,43.4863,43.5181,5400.0
2014-05-16 14:30:00,68.43,68.44,68.4,68.4,3000.0,43.5372,43.5436,43.5181,43.5181,3000.0
2014-05-16 14:35:00,68.4,68.41,68.37,68.41,5200.0,43.5181,43.5245,43.499,43.5245,5200.0
2014-05-16 14:40:00,68.42,68.53,68.42,68.49,5700.0,43.5308,43.6008,43.5308,43.5754,5700.0
2014-05-16 14:45:00,68.52,68.52,68.47,68.49,8300.0,43.5945,43.5945,43.5627,43.5754,8300.0
2014-05-16 14:50:00,68.51,68.52,68.5,68.51,2400.0,43.5881,43.5945,43.5817,43.5881,2400.0
2014-05-16 14:55:00,68.51,68.65,68.51,68.65,7500.0,43.5881,43.6772,43.5881,43.6772,7500.0
2014-05-16 15:00:00,68.68,68.73,68.66,68.7,4000.0,43.6963,43.7281,43.6835,43.709,4000.0
2014-05-16 15:05:00,68.71,68.79,68.71,68.79,5600.0,43.7154,43.7662,43.7154,43.7662,5600.0
2014-05-16 15:10:00,68.8,68.85,68.76,68.77,8000.0,43.7726,43.8044,43.7472,43.7535,8000.0
2014-05-16 15:15:00,68.79,68.8,68.72,68.75,3700.0,43.7662,43.7726,43.7217,43.7408,3700.0
2014-05-16 15:20:00,68.76,68.78,68.65,68.69,10700.0,43.7472,43.7599,43.6772,43.7026,10700.0
2014-05-16 15:25:00,68.71,68.71,68.67,68.68,6000.0,43.7154,43.7154,43.6899,43.6963,6000.0
2014-05-16 15:30:00,68.69,68.76,68.69,68.75,6700.0,43.7026,43.7472,43.7026,43.7408,6700.0
2014-05-16 15:35:00,68.76,68.79,68.7,68.71,16500.0,43.7472,43.7662,43.709,43.7154,16500.0
2014-05-16 15:40:00,68.72,68.76,68.69,68.73,10400.0,43.7217,43.7472,43.7026,43.7281,10400.0
2014-05-16 15:45:00,68.74,68.75,68.68,68.73,15300.0,43.7344,43.7408,43.6963,43.7281,15300.0
2014-05-16 15:50:00,68.72,68.72,68.66,68.66,28800.0,43.7217,43.7217,43.6835,43.6835,28800.0
2014-05-16 15:55:00,68.66,68.7,68.63,68.68,60700.0,43.6835,43.709,43.6645,43.6963,60700.0
2014-05-19 09:30:00,68.64,68.86,68.4,68.86,19200.0,43.6708,43.8108,43.5181,43.8108,19200.0
2014-05-19 09:35:00,69.0,69.13,68.92,69.09,12700.0,43.8999,43.9826,43.849,43.9571,12700.0
2014-05-19 09:40:00,69.15,69.57,69.15,69.57,12000.0,43.9953,44.2625,43.9953,44.2625,12000.0
2014-05-19 09:45:00,69.57,69.73,69.48,69.72,26200.0,44.2625,44.3643,44.2052,44.3579,26200.0
2014-05-19 09:50:00,69.73,69.73,69.55,69.6,11600.0,44.3643,44.3643,44.2498,44.2816,11600.0
2014-05-19 09:55:00,69.59,69.69,69.55,69.63,11800.0,44.2752,44.3389,44.2498,44.3007,11800.0
2014-05-19 10:00:00,69.63,69.67,69.45,69.58,24500.0,44.3007,44.3261,44.1862,44.2689,24500.0
2014-05-19 10:05:00,69.56,69.64,69.54,69.59,11300.0,44.2561,44.307,44.2434,44.2752,11300.0
2014-05-19 10:10:00,69.57,69.68,69.56,69.63,30400.0,44.2625,44.3325,44.2561,44.3007,30400.0
2014-05-19 10:15:00,69.63,69.7,69.62,69.62,16900.0,44.3007,44.3452,44.2943,44.2943,16900.0
2014-05-19 10:20:00,69.66,69.74,69.62,69.68,9100.0,44.3198,44.3707,44.2943,44.3325,9100.0
2014-05-19 10:25:00,69.69,69.75,69.62,69.62,11200.0,44.3389,44.377,44.2943,44.2943,11200.0
2014-05-19 10:30:00,69.63,69.63,69.54,69.55,10200.0,44.3007,44.3007,44.2434,44.2498,10200.0
2014-05-19 10:35:00,69.56,69.73,69.56,69.6,22400.0,44.2561,44.3643,44.2561,44.2816,22400.0
2014-05-19 10:40:00,69.63,69.72,69.6,69.72,11900.0,44.3007,44.3579,44.2816,44.3579,11900.0
2014-05-19 10:45:00,69.72,69.74,69.67,69.67,12500.0,44.3579,44.3707,44.3261,44.3261,12500.0
2014-05-19 10:50:00,69.65,69.75,69.65,69.68,15600.0,44.3134,44.377,44.3134,44.3325,15600.0
2014-05-19 10:55:00,69.68,69.7,69.64,69.68,4200.0,44.3325,44.3452,44.307,44.3325,4200.0
2014-05-19 11:00:00,69.7,69.83,69.69,69.8,9300.0,44.3452,44.4279,44.3389,44.4088,9300.0
2014-05-19 11:05:00,69.81,70.04,69.81,70.01,30200.0,44.4152,44.5615,44.4152,44.5424,30200.0
2014-05-19 11:10:00,70.03,70.1,70.01,70.05,8400.0,44.5552,44.5997,44.5424,44.5679,8400.0
2014-05-19 11:15:00,70.06,70.07,69.99,70.03,15700.0,44.5743,44.5806,44.5297,44.5552,15700.0
2014-05-19 11:20:00,70.0,70.07,70.0,70.03,12600.0,44.5361,44.5806,44.5361,44.5552,12600.0
2014-05-19 11:25:00,70.06,70.19,70.04,70.17,13900.0,44.5743,44.657,44.5615,44.6442,13900.0
2014-05-19 11:30:00,70.16,70.21,70.08,70.13,16800.0,44.6379,44.6697,44.587,44.6188,16800.0
2014-05-19 11:35:00,70.13,70.22,70.08,70.22,7300.0,44.6188,44.6761,44.587,44.6761,7300.0
2014-05-19 11:40:00,70.23,70.24,70.17,70.17,8200.0,44.6824,44.6888,44.6442,44.6442,8200.0
2014-05-19 11:45:00,70.19,70.19,70.04,70.05,4800.0,44.657,44.657,44.5615,44.5679,4800.0
2014-05-19 11:50:00,70.07,70.07,70.01,70.01,2000.0,44.5806,44.5806,44.5424,44.5424,2000.0
2014-05-19 11:55:00,70.03,70.03,69.97,69.99,3200.0,44.5552,44.5552,44.517,44.5297,3200.0
2014-05-19 12:00:00,69.99,70.03,69.98,70.01,7300.0,44.5297,44.5552,44.5234,44.5424,7300.0
2014-05-19 12:05:00,70.01,70.06,69.96,70.03,7700.0,44.5424,44.5743,44.5106,44.5552,7700.0
2014-05-19 12:10:00,70.04,70.04,69.97,69.98,4000.0,44.5615,44.5615,44.517,44.5234,4000.0
2014-05-19 12:15:00,70.02,70.08,70.0,70.08,2900.0,44.5488,44.587,44.5361,44.587,2900.0
2014-05-19 12:20:00,70.08,70.21,70.08,70.2,7800.0,44.587,44.6697,44.587,44.6633,7800.0
2014-05-19 12:25:00,70.2,70.22,70.11,70.11,11000.0,44.6633,44.6761,44.6061,44.6061,11000.0
2014-05-19 12:30:00,70.1,70.11,69.96,69.96,5800.0,44.5997,44.6061,44.5106,44.5106,5800.0
2014-05-19 12:35:00,69.96,70.01,69.9,69.91,5000.0,44.5106,44.5424,44.4725,44.4788,5000.0
2014-05-19 12:40:00,69.9,69.95,69.88,69.93,6600.0,44.4725,44.5043,44.4597,44.4916,6600.0
2014-05-19 12:45:00,69.91,70.03,69.91,70.01,14400.0,44.4788,44.5552,44.4788,44.5424,14400.0
2014-05-19 12:50:00,70.02,70.05,69.98,69.99,7200.0,44.5488,44.5679,44.5234,44.5297,7200.0
2014-05-19 12:55:00,70.01,70.02,69.97,70.01,5800.0,44.5424,44.5488,44.517,44.5424,5800.0
2014-05-19 13:00:00,70.02,70.07,69.98,70.04,5800.0,44.5488,44.5806,44.5234,44.5615,5800.0
2014-05-19 13:05:00,70.03,70.03,69.92,69.93,2900.0,44.5552,44.5552,44.4852,44.4916,2900.0
2014-05-19 13:10:00,69.94,69.99,69.94,69.95,6800.0,44.4979,44.5297,44.4979,44.5043,6800.0
2014-05-19 13:15:00,69.94,69.97,69.86,69.86,9700.0,44.4979,44.517,44.447,44.447,9700.0
2014-05-19 13:20:00,69.86,69.93,69.86,69.92,4200.0,44.447,44.4916,44.447,44.4852,4200.0
2014-05-19 13:25:00,69.92,69.98,69.89,69.96,9400.0,44.4852,44.5234,44.4661,44.5106,9400.0
2014-05-19 13:30:00,69.94,69.94,69.89,69.92,4200.0,44.4979,44.4979,44.4661,44.4852,4200.0
2014-05-19 13:35:00,69.89,69.9,69.85,69.86,3700.0,44.4661,44.4725,44.4407,44.447,3700.0
2014-05-19 13:40:00,69.85,69.9,69.85,69.85,4200.0,44.4407,44.4725,44.4407,44.4407,4200.0
2014-05-19 13:45:00,69.86,69.87,69.83,69.86,6300.0,44.447,44.4534,44.4279,44.447,6300.0
2014-05-19 13:50:00,69.88,69.92,69.86,69.88,2400.0,44.4597,44.4852,44.447,44.4597,2400.0
2014-05-19 13:55:00,69.86,69.91,69.84,69.84,7000.0,44.447,44.4788,44.4343,44.4343,7000.0
2014-05-19 14:00:00,69.86,69.97,69.86,69.97,5100.0,44.447,44.517,44.447,44.517,5100.0
2014-05-19 14:05:00,69.95,69.95,69.87,69.92,8300.0,44.5043,44.5043,44.4534,44.4852,8300.0
2014-05-19 14:10:00,69.92,69.99,69.89,69.98,8300.0,44.4852,44.5297,44.4661,44.5234,8300.0
2014-05-19 14:15:00,69.99,70.08,69.99,70.08,7600.0,44.5297,44.587,44.5297,44.587,7600.0
2014-05-19 14:20:00,70.08,70.16,70.05,70.16,10500.0,44.587,44.6379,44.5679,44.6379,10500.0
2014-05-19 14:25:00,70.18,70.23,70.14,70.15,14600.0,44.6506,44.6824,44.6252,44.6315,14600.0
2014-05-19 14:30:00,70.14,70.14,70.06,70.08,11400.0,44.6252,44.6252,44.5743,44.587,11400.0
2014-05-19 14:35:00,70.09,70.17,70.09,70.13,14300.0,44.5933,44.6442,44.5933,44.6188,14300.0
2014-05-19 14:40:00,70.14,70.22,70.14,70.22,9700.0,44.6252,44.6761,44.6252,44.6761,9700.0
2014-05-19 14:45:00,70.22,70.24,70.19,70.19,9200.0,44.6761,44.6888,44.657,44.657,9200.0
2014-05-19 14:50:00,70.2,70.24,70.19,70.2,10800.0,44.6633,44.6888,44.657,44.6633,10800.0
2014-05-19 14:55:00,70.21,70.23,70.18,70.22,12000.0,44.6697,44.6824,44.6506,44.6761,12000.0
2014-05-19 15:00:00,70.23,70.25,70.19,70.2,12400.0,44.6824,44.6951,44.657,44.6633,12400.0
2014-05-19 15:05:00,70.21,70.32,70.21,70.31,21200.0,44.6697,44.7397,44.6697,44.7333,21200.0
2014-05-19 15:10:00,70.32,70.36,70.29,70.3,12500.0,44.7397,44.7651,44.7206,44.727,12500.0
2014-05-19 15:15:00,70.28,70.31,70.22,70.24,33600.0,44.7142,44.7333,44.6761,44.6888,33600.0
2014-05-19 15:20:00,70.22,70.29,70.18,70.19,16300.0,44.6761,44.7206,44.6506,44.657,16300.0
2014-05-19 15:25:00,70.17,70.21,70.14,70.16,14100.0,44.6442,44.6697,44.6252,44.6379,14100.0
2014-05-19 15:30:00,70.16,70.32,70.16,70.29,17300.0,44.6379,44.7397,44.6379,44.7206,17300.0
2014-05-19 15:35:00,70.3,70.34,70.28,70.34,19400.0,44.727,44.7524,44.7142,44.7524,19400.0
2014-05-19 15:40:00,70.34,70.4,70.32,70.33,25000.0,44.7524,44.7906,44.7397,44.746,25000.0
2014-05-19 15:45:00,70.33,70.39,70.31,70.35,29000.0,44.746,44.7842,44.7333,44.7588,29000.0
2014-05-19 15:50:00,70.36,70.41,70.36,70.41,39500.0,44.7651,44.7969,44.7651,44.7969,39500.0
2014-05-19 15:55:00,70.4,70.42,70.34,70.36,48900.0,44.7906,44.8033,44.7524,44.7651,48900.0
2014-05-20 09:30:00,70.33,70.37,69.95,70.09,16700.0,44.746,44.7715,44.5043,44.5933,16700.0
2014-05-20 09:35:00,70.02,70.12,69.65,69.81,39900.0,44.5488,44.6124,44.3134,44.4152,39900.0
2014-05-20 09:40:00,69.83,69.83,69.32,69.32,13300.0,44.4279,44.4279,44.1035,44.1035,13300.0
2014-05-20 09:45:00,69.34,69.45,69.25,69.32,18200.0,44.1162,44.1862,44.0589,44.1035,18200.0
2014-05-20 09:50:00,69.3,69.47,69.25,69.3,10700.0,44.0907,44.1989,44.0589,44.0907,10700.0
2014-05-20 09:55:00,69.28,69.28,69.1,69.1,12200.0,44.078,44.078,43.9635,43.9635,12200.0
2014-05-20 10:00:00,69.11,69.37,69.11,69.25,18800.0,43.9698,44.1353,43.9698,44.0589,18800.0
2014-05-20 10:05:00,69.24,69.27,69.19,69.23,5400.0,44.0526,44.0716,44.0207,44.0462,5400.0
2014-05-20 10:10:00,69.22,69.31,69.22,69.28,7600.0,44.0398,44.0971,44.0398,44.078,7600.0
2014-05-20 10:15:00,69.28,69.3,69.21,69.25,13100.0,44.078,44.0907,44.0335,44.0589,13100.0
2014-05-20 10:20:00,69.29,69.29,69.07,69.08,7100.0,44.0844,44.0844,43.9444,43.9508,7100.0
2014-05-20 10:25:00,69.1,69.13,69.06,69.07,13500.0,43.9635,43.9826,43.938,43.9444,13500.0
2014-05-20 10:30:00,69.09,69.22,69.09,69.17,7900.0,43.9571,44.0398,43.9571,44.008,7900.0
2014-05-20 10:35:00,69.15,69.29,69.14,69.24,9900.0,43.9953,44.0844,43.9889,44.0526,9900.0
2014-05-20 10:40:00,69.19,69.34,69.19,69.33,4500.0,44.0207,44.1162,44.0207,44.1098,4500.0
2014-05-20 10:45:00,69.3,69.31,69.22,69.26,5300.0,44.0907,44.0971,44.0398,44.0653,5300.0
2014-05-20 10:50:00,69.25,69.31,69.21,69.22,3800.0,44.0589,44.0971,44.0335,44.0398,3800.0
2014-05-20 10:55:00,69.24,69.4,69.24,69.36,4200.0,44.0526,44.1543,44.0526,44.1289,4200.0
2014-05-20 11:00:00,69.39,69.44,69.35,69.43,4900.0,44.148,44.1798,44.1225,44.1734,4900.0
2014-05-20 11:05:00,69.45,69.5,69.45,69.46,4000.0,44.1862,44.218,44.1862,44.1925,4000.0
2014-05-20 11:10:00,69.46,69.5,69.43,69.47,12600.0,44.1925,44.218,44.1734,44.1989,12600.0
2014-05-20 11:15:00,69.47,69.49,69.43,69.47,6800.0,44.1989,44.2116,44.1734,44.1989,6800.0
2014-05-20 11:20:00,69.47,69.57,69.46,69.56,16500.0,44.1989,44.2625,44.1925,44.2561,16500.0
2014-05-20 11:25:00,69.55,69.63,69.51,69.51,21100.0,44.2498,44.3007,44.2243,44.2243,21100.0
2014-05-20 11:30:00,69.5,69.55,69.45,69.5,24600.0,44.218,44.2498,44.1862,44.218,24600.0
2014-05-20 11:35:00,69.48,69.53,69.46,69.47,4500.0,44.2052,44.2371,44.1925,44.1989,4500.0
2014-05-20 11:40:00,69.48,69.64,69.48,69.61,8700.0,44.2052,44.307,44.2052,44.288,8700.0
2014-05-20 11:45:00,69.62,69.63,69.55,69.55,2200.0,44.2943,44.3007,44.2498,44.2498,2200.0
2014-05-20 11:50:00,69.5,69.5,69.43,69.49,5800.0,44.218,44.218,44.1734,44.2116,5800.0
2014-05-20 11:55:00,69.49,69.49,69.33,69.33,14800.0,44.2116,44.2116,44.1098,44.1098,14800.0
2014-05-20 12:00:00,69.31,69.33,69.18,69.18,5200.0,44.0971,44.1098,44.0144,44.0144,5200.0
2014-05-20 12:05:00,69.16,69.16,69.08,69.11,3300.0,44.0017,44.0017,43.9508,43.9698,3300.0
2014-05-20 12:10:00,69.1,69.11,69.01,69.07,10900.0,43.9635,43.9698,43.9062,43.9444,10900.0
2014-05-20 12:15:00,69.05,69.13,69.02,69.13,5700.0,43.9317,43.9826,43.9126,43.9826,5700.0
2014-05-20 12:20:00,69.14,69.15,69.09,69.13,3200.0,43.9889,43.9953,43.9571,43.9826,3200.0
2014-05-20 12:25:00,69.11,69.12,69.06,69.1,4300.0,43.9698,43.9762,43.938,43.9635,4300.0
2014-05-20 12:30:00,69.08,69.17,69.06,69.14,7100.0,43.9508,44.008,43.938,43.9889,7100.0
2014-05-20 12:35:00,69.16,69.16,69.05,69.06,2300.0,44.0017,44.0017,43.9317,43.938,2300.0
2014-05-20 12:40:00,69.07,69.1,69.04,69.1,4000.0,43.9444,43.9635,43.9253,43.9635,4000.0
2014-05-20 12:45:00,69.06,69.1,69.05,69.1,4400.0,43.938,43.9635,43.9317,43.9635,4400.0
2014-05-20 12:50:00,69.07,69.14,69.07,69.12,2600.0,43.9444,43.9889,43.9444,43.9762,2600.0
2014-05-20 12:55:00,69.1,69.15,69.1,69.13,10600.0,43.9635,43.9953,43.9635,43.9826,10600.0
2014-05-20 13:00:00,69.14,69.15,68.98,69.0,11100.0,43.9889,43.9953,43.8871,43.8999,11100.0
2014-05-20 13:05:00,69.0,69.02,68.91,68.91,6400.0,43.8999,43.9126,43.8426,43.8426,6400.0
2014-05-20 13:10:00,68.91,68.91,68.77,68.78,13100.0,43.8426,43.8426,43.7535,43.7599,13100.0
2014-05-20 13:15:00,68.75,68.76,68.69,68.7,9200.0,43.7408,43.7472,43.7026,43.709,9200.0
2014-05-20 13:20:00,68.69,68.7,68.59,68.6,35500.0,43.7026,43.709,43.639,43.6454,35500.0
2014-05-20 13:25:00,68.61,68.62,68.5,68.5,28200.0,43.6517,43.6581,43.5817,43.5817,28200.0
2014-05-20 13:30:00,68.51,68.53,68.4,68.4,58400.0,43.5881,43.6008,43.5181,43.5181,58400.0
2014-05-20 13:35:00,68.4,68.41,68.26,68.28,40600.0,43.5181,43.5245,43.429,43.4418,40600.0
2014-05-20 13:40:00,68.27,68.35,68.15,68.34,26200.0,43.4354,43.4863,43.3591,43.4799,26200.0
2014-05-20 13:45:00,68.34,68.39,68.27,68.27,12900.0,43.4799,43.5118,43.4354,43.4354,12900.0
2014-05-20 13:50:00,68.25,68.32,68.18,68.18,16700.0,43.4227,43.4672,43.3781,43.3781,16700.0
2014-05-20 13:55:00,68.2,68.2,68.04,68.04,42800.0,43.3909,43.3909,43.2891,43.2891,42800.0
2014-05-20 14:00:00,68.06,68.22,68.06,68.16,23900.0,43.3018,43.4036,43.3018,43.3654,23900.0
2014-05-20 14:05:00,68.16,68.21,68.1,68.16,18100.0,43.3654,43.3972,43.3273,43.3654,18100.0
2014-05-20 14:10:00,68.18,68.21,68.04,68.06,21900.0,43.3781,43.3972,43.2891,43.3018,21900.0
2014-05-20 14:15:00,68.07,68.14,68.01,68.14,23500.0,43.3082,43.3527,43.27,43.3527,23500.0
2014-05-20 14:20:00,68.14,68.15,68.06,68.07,13200.0,43.3527,43.3591,43.3018,43.3082,13200.0
2014-05-20 14:25:00,68.08,68.08,67.94,67.94,26600.0,43.3145,43.3145,43.2255,43.2255,26600.0
2014-05-20 14:30:00,67.95,68.14,67.9,68.12,35500.0,43.2318,43.3527,43.2,43.34,35500.0
2014-05-20 14:35:00,68.11,68.21,68.1,68.13,35300.0,43.3336,43.3972,43.3273,43.3463,35300.0
2014-05-20 14:40:00,68.13,68.16,68.09,68.11,21800.0,43.3463,43.3654,43.3209,43.3336,21800.0
2014-05-20 14:45:00,68.11,68.21,68.09,68.1,20900.0,43.3336,43.3972,43.3209,43.3273,20900.0
2014-05-20 14:50:00,68.1,68.17,68.08,68.14,31300.0,43.3273,43.3718,43.3145,43.3527,31300.0
2014-05-20 14:55:00,68.13,68.15,68.09,68.11,21800.0,43.3463,43.3591,43.3209,43.3336,21800.0
2014-05-20 15:00:00,68.11,68.21,68.1,68.21,19600.0,43.3336,43.3972,43.3273,43.3972,19600.0
2014-05-20 15:05:00,68.21,68.25,68.17,68.2,16100.0,43.3972,43.4227,43.3718,43.3909,16100.0
2014-05-20 15:10:00,68.2,68.23,68.14,68.22,19000.0,43.3909,43.41,43.3527,43.4036,19000.0
2014-05-20 15:15:00,68.22,68.3,68.22,68.27,20000.0,43.4036,43.4545,43.4036,43.4354,20000.0
2014-05-20 15:20:00,68.28,68.29,68.2,68.24,18700.0,43.4418,43.4481,43.3909,43.4163,18700.0
2014-05-20 15:25:00,68.24,68.35,68.22,68.3,29400.0,43.4163,43.4863,43.4036,43.4545,29400.0
2014-05-20 15:30:00,68.3,68.42,68.27,68.38,25300.0,43.4545,43.5308,43.4354,43.5054,25300.0
2014-05-20 15:35:00,68.39,68.55,68.39,68.5,24500.0,43.5118,43.6136,43.5118,43.5817,24500.0
2014-05-20 15:40:00,68.48,68.52,68.42,68.49,18800.0,43.569,43.5945,43.5308,43.5754,18800.0
2014-05-20 15:45:00,68.48,68.53,68.44,68.53,50800.0,43.569,43.6008,43.5436,43.6008,50800.0
2014-05-20 15:50:00,68.52,68.54,68.49,68.5,52500.0,43.5945,43.6072,43.5754,43.5817,52500.0
2014-05-20 15:55:00,68.51,68.61,68.48,68.52,127400.0,43.5881,43.6517,43.569,43.5945,127400.0
2014-05-21 09:30:00,69.0,69.02,68.66,68.97,16000.0,43.8999,43.9126,43.6835,43.8808,16000.0
2014-05-21 09:35:00,69.02,69.34,69.02,69.25,9400.0,43.9126,44.1162,43.9126,44.0589,9400.0
2014-05-21 09:40:00,69.28,69.45,69.28,69.37,5300.0,44.078,44.1862,44.078,44.1353,5300.0
2014-05-21 09:45:00,69.43,69.57,69.4,69.57,11500.0,44.1734,44.2625,44.1543,44.2625,11500.0
2014-05-21 09:50:00,69.59,69.62,69.5,69.52,10000.0,44.2752,44.2943,44.218,44.2307,10000.0
2014-05-21 09:55:00,69.51,69.51,69.36,69.45,5200.0,44.2243,44.2243,44.1289,44.1862,5200.0
2014-05-21 10:00:00,69.44,69.53,69.37,69.46,6000.0,44.1798,44.2371,44.1353,44.1925,6000.0
2014-05-21 10:05:00,69.48,69.55,69.42,69.42,4700.0,44.2052,44.2498,44.1671,44.1671,4700.0
2014-05-21 10:10:00,69.44,69.51,69.43,69.51,5400.0,44.1798,44.2243,44.1734,44.2243,5400.0
2014-05-21 10:15:00,69.51,69.53,69.47,69.53,7300.0,44.2243,44.2371,44.1989,44.2371,7300.0
2014-05-21 10:20:00,69.51,69.51,69.42,69.42,9200.0,44.2243,44.2243,44.1671,44.1671,9200.0
2014-05-21 10:25:00,69.42,69.42,69.28,69.34,8600.0,44.1671,44.1671,44.078,44.1162,8600.0
2014-05-21 10:30:00,69.34,69.38,69.26,69.38,10400.0,44.1162,44.1416,44.0653,44.1416,10400.0
2014-05-21 10:35:00,69.36,69.53,69.28,69.51,20200.0,44.1289,44.2371,44.078,44.2243,20200.0
2014-05-21 10:40:00,69.51,69.54,69.43,69.54,12400.0,44.2243,44.2434,44.1734,44.2434,12400.0
2014-05-21 10:45:00,69.52,69.57,69.48,69.55,9000.0,44.2307,44.2625,44.2052,44.2498,9000.0
2014-05-21 10:50:00,69.55,69.56,69.5,69.53,6500.0,44.2498,44.2561,44.218,44.2371,6500.0
2014-05-21 10:55:00,69.53,69.63,69.44,69.44,11100.0,44.2371,44.3007,44.1798,44.1798,11100.0
2014-05-21 11:00:00,69.43,69.48,69.36,69.48,9800.0,44.1734,44.2052,44.1289,44.2052,9800.0
2014-05-21 11:05:00,69.49,69.65,69.47,69.64,10300.0,44.2116,44.3134,44.1989,44.307,10300.0
2014-05-21 11:10:00,69.63,69.69,69.59,69.65,7500.0,44.3007,44.3389,44.2752,44.3134,7500.0
2014-05-21 11:15:00,69.64,69.71,69.54,69.54,7000.0,44.307,44.3516,44.2434,44.2434,7000.0
2014-05-21 11:20:00,69.53,69.53,69.44,69.45,4200.0,44.2371,44.2371,44.1798,44.1862,4200.0
2014-05-21 11:25:00,69.44,69.5,69.42,69.5,11800.0,44.1798,44.218,44.1671,44.218,11800.0
2014-05-21 11:30:00,69.49,69.56,69.48,69.56,8600.0,44.2116,44.2561,44.2052,44.2561,8600.0
2014-05-21 11:35:00,69.57,69.59,69.49,69.57,5300.0,44.2625,44.2752,44.2116,44.2625,5300.0
2014-05-21 11:40:00,69.54,69.57,69.5,69.55,5100.0,44.2434,44.2625,44.218,44.2498,5100.0
2014-05-21 11:45:00,69.55,69.55,69.47,69.52,3700.0,44.2498,44.2498,44.1989,44.2307,3700.0
2014-05-21 11:50:00,69.48,69.55,69.48,69.52,3200.0,44.2052,44.2498,44.2052,44.2307,3200.0
2014-05-21 11:55:00,69.53,69.58,69.5,69.54,9000.0,44.2371,44.2689,44.218,44.2434,9000.0
2014-05-21 12:00:00,69.53,69.65,69.52,69.63,6800.0,44.2371,44.3134,44.2307,44.3007,6800.0
2014-05-21 12:05:00,69.63,69.63,69.47,69.47,4900.0,44.3007,44.3007,44.1989,44.1989,4900.0
2014-05-21 12:10:00,69.45,69.48,69.45,69.46,1400.0,44.1862,44.2052,44.1862,44.1925,1400.0
2014-05-21 12:15:00,69.49,69.51,69.48,69.5,1900.0,44.2116,44.2243,44.2052,44.218,1900.0
2014-05-21 12:20:00,69.48,69.55,69.48,69.52,4400.0,44.2052,44.2498,44.2052,44.2307,4400.0
2014-05-21 12:25:00,69.53,69.62,69.53,69.62,3700.0,44.2371,44.2943,44.2371,44.2943,3700.0
2014-05-21 12:30:00,69.61,69.66,69.57,69.57,4100.0,44.288,44.3198,44.2625,44.2625,4100.0
2014-05-21 12:35:00,69.58,69.59,69.53,69.55,3600.0,44.2689,44.2752,44.2371,44.2498,3600.0
2014-05-21 12:40:00,69.54,69.6,69.54,69.57,4200.0,44.2434,44.2816,44.2434,44.2625,4200.0
2014-05-21 12:45:00,69.56,69.58,69.53,69.57,10000.0,44.2561,44.2689,44.2371,44.2625,10000.0
2014-05-21 12:50:00,69.59,69.64,69.59,69.59,2900.0,44.2752,44.307,44.2752,44.2752,2900.0
2014-05-21 12:55:00,69.59,69.6,69.54,69.58,4600.0,44.2752,44.2816,44.2434,44.2689,4600.0
2014-05-21 13:00:00,69.6,69.64,69.6,69.62,4700.0,44.2816,44.307,44.2816,44.2943,4700.0
2014-05-21 13:05:00,69.64,69.65,69.59,69.61,1600.0,44.307,44.3134,44.2752,44.288,1600.0
2014-05-21 13:10:00,69.61,69.63,69.6,69.6,7100.0,44.288,44.3007,44.2816,44.2816,7100.0
2014-05-21 13:15:00,69.59,69.66,69.59,69.66,2400.0,44.2752,44.3198,44.2752,44.3198,2400.0
2014-05-21 13:20:00,69.62,69.64,69.58,69.58,1000.0,44.2943,44.307,44.2689,44.2689,1000.0
2014-05-21 13:25:00,69.57,69.58,69.53,69.56,5100.0,44.2625,44.2689,44.2371,44.2561,5100.0
2014-05-21 13:30:00,69.56,69.57,69.53,69.56,3500.0,44.2561,44.2625,44.2371,44.2561,3500.0
2014-05-21 13:35:00,69.56,69.56,69.53,69.55,2600.0,44.2561,44.2561,44.2371,44.2498,2600.0
2014-05-21 13:40:00,69.56,69.58,69.54,69.58,4400.0,44.2561,44.2689,44.2434,44.2689,4400.0
2014-05-21 13:45:00,69.58,69.59,69.55,69.56,2300.0,44.2689,44.2752,44.2498,44.2561,2300.0
2014-05-21 13:50:00,69.55,69.68,69.55,69.65,2200.0,44.2498,44.3325,44.2498,44.3134,2200.0
2014-05-21 13:55:00,69.69,69.69,69.62,69.63,3100.0,44.3389,44.3389,44.2943,44.3007,3100.0
2014-05-21 14:00:00,69.64,69.79,69.58,69.79,9500.0,44.307,44.4025,44.2689,44.4025,9500.0
2014-05-21 14:05:00,69.8,69.86,69.61,69.63,13800.0,44.4088,44.447,44.288,44.3007,13800.0
2014-05-21 14:10:00,69.63,69.63,69.52,69.61,5400.0,44.3007,44.3007,44.2307,44.288,5400.0
2014-05-21 14:15:00,69.64,69.72,69.61,69.72,4400.0,44.307,44.3579,44.288,44.3579,4400.0
2014-05-21 14:20:00,69.73,69.74,69.66,69.69,4300.0,44.3643,44.3707,44.3198,44.3389,4300.0
2014-05-21 14:25:00,69.7,69.79,69.7,69.78,7100.0,44.3452,44.4025,44.3452,44.3961,7100.0
2014-05-21 14:30:00,69.8,69.8,69.71,69.76,7100.0,44.4088,44.4088,44.3516,44.3834,7100.0
2014-05-21 14:35:00,69.77,69.82,69.72,69.76,4700.0,44.3898,44.4216,44.3579,44.3834,4700.0
2014-05-21 14:40:00,69.76,69.83,69.75,69.83,4000.0,44.3834,44.4279,44.377,44.4279,4000.0
2014-05-21 14:45:00,69.8,69.82,69.78,69.82,7000.0,44.4088,44.4216,44.3961,44.4216,7000.0
2014-05-21 14:50:00,69.81,69.81,69.7,69.71,7100.0,44.4152,44.4152,44.3452,44.3516,7100.0
2014-05-21 14:55:00,69.69,69.8,69.69,69.8,13300.0,44.3389,44.4088,44.3389,44.4088,13300.0
2014-05-21 15:00:00,69.8,69.87,69.79,69.81,12400.0,44.4088,44.4534,44.4025,44.4152,12400.0
2014-05-21 15:05:00,69.81,69.89,69.79,69.89,9100.0,44.4152,44.4661,44.4025,44.4661,9100.0
2014-05-21 15:10:00,69.9,69.92,69.84,69.85,12200.0,44.4725,44.4852,44.4343,44.4407,12200.0
2014-05-21 15:15:00,69.86,69.95,69.85,69.87,14000.0,44.447,44.5043,44.4407,44.4534,14000.0
2014-05-21 15:20:00,69.88,69.92,69.85,69.91,8700.0,44.4597,44.4852,44.4407,44.4788,8700.0
2014-05-21 15:25:00,69.9,69.92,69.87,69.89,9700.0,44.4725,44.4852,44.4534,44.4661,9700.0
2014-05-21 15:30:00,69.89,69.94,69.85,69.89,14400.0,44.4661,44.4979,44.4407,44.4661,14400.0
2014-05-21 15:35:00,69.89,69.9,69.83,69.86,15700.0,44.4661,44.4725,44.4279,44.447,15700.0
2014-05-21 15:40:00,69.85,70.1,69.85,69.97,90800.0,44.4407,44.5997,44.4407,44.517,90800.0
2014-05-21 15:45:00,69.96,70.0,69.84,70.0,48300.0,44.5106,44.5361,44.4343,44.5361,48300.0
2014-05-21 15:50:00,69.99,70.02,69.97,70.02,32900.0,44.5297,44.5488,44.517,44.5488,32900.0
2014-05-21 15:55:00,70.02,70.03,69.94,70.03,94200.0,44.5488,44.5552,44.4979,44.5552,94200.0
2014-05-22 09:30:00,69.84,70.0,69.74,70.0,22400.0,44.4343,44.5361,44.3707,44.5361,22400.0
2014-05-22 09:35:00,69.92,70.14,69.85,70.14,13300.0,44.4852,44.6252,44.4407,44.6252,13300.0
2014-05-22 09:40:00,70.04,70.25,70.04,70.19,7000.0,44.5615,44.6951,44.5615,44.657,7000.0
2014-05-22 09:45:00,70.22,70.44,70.2,70.44,5600.0,44.6761,44.816,44.6633,44.816,5600.0
2014-05-22 09:50:00,70.44,70.74,70.39,70.7,30800.0,44.816,45.0069,44.7842,44.9814,30800.0
2014-05-22 09:55:00,70.73,70.93,70.73,70.89,25800.0,45.0005,45.1278,45.0005,45.1023,25800.0
2014-05-22 10:00:00,70.9,70.9,70.75,70.81,22500.0,45.1087,45.1087,45.0133,45.0514,22500.0
2014-05-22 10:05:00,70.77,70.78,70.55,70.61,14300.0,45.026,45.0323,44.886,44.9242,14300.0
2014-05-22 10:10:00,70.61,70.72,70.6,70.69,20000.0,44.9242,44.9942,44.9178,44.9751,20000.0
2014-05-22 10:15:00,70.72,70.78,70.69,70.74,14000.0,44.9942,45.0323,44.9751,45.0069,14000.0
2014-05-22 10:20:00,70.7,70.77,70.63,70.77,10700.0,44.9814,45.026,44.9369,45.026,10700.0
2014-05-22 10:25:00,70.79,70.81,70.71,70.71,6400.0,45.0387,45.0514,44.9878,44.9878,6400.0
2014-05-22 10:30:00,70.76,70.76,70.63,70.69,13000.0,45.0196,45.0196,44.9369,44.9751,13000.0
2014-05-22 10:35:00,70.72,70.83,70.68,70.83,36300.0,44.9942,45.0642,44.9687,45.0642,36300.0
2014-05-22 10:40:00,70.83,70.83,70.71,70.75,8000.0,45.0642,45.0642,44.9878,45.0133,8000.0
2014-05-22 10:45:00,70.75,70.88,70.74,70.87,9700.0,45.0133,45.096,45.0069,45.0896,9700.0
2014-05-22 10:50:00,70.87,70.9,70.85,70.86,6100.0,45.0896,45.1087,45.0769,45.0832,6100.0
2014-05-22 10:55:00,70.88,70.88,70.81,70.86,9700.0,45.096,45.096,45.0514,45.0832,9700.0
2014-05-22 11:00:00,70.86,70.89,70.79,70.79,18100.0,45.0832,45.1023,45.0387,45.0387,18100.0
2014-05-22 11:05:00,70.8,70.87,70.8,70.86,10400.0,45.0451,45.0896,45.0451,45.0832,10400.0
2014-05-22 11:10:00,70.87,70.92,70.83,70.83,17400.0,45.0896,45.1214,45.0642,45.0642,17400.0
2014-05-22 11:15:00,70.83,70.94,70.81,70.92,9200.0,45.0642,45.1341,45.0514,45.1214,9200.0
2014-05-22 11:20:00,70.93,71.0,70.93,70.98,16400.0,45.1278,45.1723,45.1278,45.1596,16400.0
2014-05-22 11:25:00,70.99,71.1,70.99,71.09,23600.0,45.166,45.2359,45.166,45.2296,23600.0
2014-05-22 11:30:00,71.09,71.14,71.09,71.11,12900.0,45.2296,45.2614,45.2296,45.2423,12900.0
2014-05-22 11:35:00,71.11,71.17,71.09,71.11,11700.0,45.2423,45.2805,45.2296,45.2423,11700.0
2014-05-22 11:40:00,71.11,71.13,70.98,70.98,9200.0,45.2423,45.255,45.1596,45.1596,9200.0
2014-05-22 11:45:00,70.98,71.02,70.96,71.02,11100.0,45.1596,45.185,45.1469,45.185,11100.0
2014-05-22 11:50:00,71.0,71.01,70.94,70.96,15800.0,45.1723,45.1787,45.1341,45.1469,15800.0
2014-05-22 11:55:00,70.94,71.01,70.94,70.99,8600.0,45.1341,45.1787,45.1341,45.166,8600.0
2014-05-22 12:00:00,70.99,71.14,70.97,71.14,12600.0,45.166,45.2614,45.1532,45.2614,12600.0
2014-05-22 12:05:00,71.13,71.16,71.11,71.11,4000.0,45.255,45.2741,45.2423,45.2423,4000.0
2014-05-22 12:10:00,71.11,71.11,71.09,71.09,1500.0,45.2423,45.2423,45.2296,45.2296,1500.0
2014-05-22 12:15:00,71.08,71.08,71.03,71.04,3800.0,45.2232,45.2232,45.1914,45.1978,3800.0
2014-05-22 12:20:00,71.06,71.07,71.04,71.06,1600.0,45.2105,45.2169,45.1978,45.2105,1600.0
2014-05-22 12:25:00,71.05,71.06,71.01,71.05,4600.0,45.2041,45.2105,45.1787,45.2041,4600.0
2014-05-22 12:30:00,71.06,71.08,71.04,71.07,7200.0,45.2105,45.2232,45.1978,45.2169,7200.0
2014-05-22 12:35:00,71.08,71.14,71.05,71.14,6900.0,45.2232,45.2614,45.2041,45.2614,6900.0
2014-05-22 12:40:00,71.13,71.15,71.1,71.12,12900.0,45.255,45.2678,45.2359,45.2487,12900.0
2014-05-22 12:45:00,71.11,71.15,71.11,71.12,8300.0,45.2423,45.2678,45.2423,45.2487,8300.0
2014-05-22 12:50:00,71.13,71.16,71.09,71.14,6500.0,45.255,45.2741,45.2296,45.2614,6500.0
2014-05-22 12:55:00,71.17,71.17,71.13,71.15,3300.0,45.2805,45.2805,45.255,45.2678,3300.0
2014-05-22 13:00:00,71.13,71.18,71.13,71.17,6000.0,45.255,45.2868,45.255,45.2805,6000.0
2014-05-22 13:05:00,71.17,71.18,71.16,71.18,4900.0,45.2805,45.2868,45.2741,45.2868,4900.0
2014-05-22 13:10:00,71.16,71.2,71.13,71.18,6500.0,45.2741,45.2996,45.255,45.2868,6500.0
2014-05-22 13:15:00,71.18,71.21,71.17,71.21,13300.0,45.2868,45.3059,45.2805,45.3059,13300.0
2014-05-22 13:20:00,71.19,71.23,71.19,71.23,13800.0,45.2932,45.3187,45.2932,45.3187,13800.0
2014-05-22 13:25:00,71.22,71.25,71.21,71.25,18200.0,45.3123,45.3314,45.3059,45.3314,18200.0
2014-05-22 13:30:00,71.25,71.28,71.22,71.28,22700.0,45.3314,45.3505,45.3123,45.3505,22700.0
2014-05-22 13:35:00,71.29,71.3,71.26,71.27,19200.0,45.3568,45.3632,45.3377,45.3441,19200.0
2014-05-22 13:40:00,71.26,71.3,71.26,71.3,11700.0,45.3377,45.3632,45.3377,45.3632,11700.0
2014-05-22 13:45:00,71.3,71.31,71.28,71.3,13300.0,45.3632,45.3695,45.3505,45.3632,13300.0
2014-05-22 13:50:00,71.31,71.34,71.28,71.34,12300.0,45.3695,45.3886,45.3505,45.3886,12300.0
2014-05-22 13:55:00,71.35,71.37,71.31,71.33,10600.0,45.395,45.4077,45.3695,45.3823,10600.0
2014-05-22 14:00:00,71.32,71.35,71.3,71.3,9700.0,45.3759,45.395,45.3632,45.3632,9700.0
2014-05-22 14:05:00,71.29,71.29,71.18,71.18,10200.0,45.3568,45.3568,45.2868,45.2868,10200.0
2014-05-22 14:10:00,71.18,71.25,71.17,71.24,6100.0,45.2868,45.3314,45.2805,45.325,6100.0
2014-05-22 14:15:00,71.22,71.23,71.19,71.23,6200.0,45.3123,45.3187,45.2932,45.3187,6200.0
2014-05-22 14:20:00,71.23,71.25,71.2,71.2,3400.0,45.3187,45.3314,45.2996,45.2996,3400.0
2014-05-22 14:25:00,71.21,71.23,71.2,71.23,5800.0,45.3059,45.3187,45.2996,45.3187,5800.0
2014-05-22 14:30:00,71.23,71.27,71.13,71.15,11700.0,45.3187,45.3441,45.255,45.2678,11700.0
2014-05-22 14:35:00,71.14,71.18,71.1,71.16,9000.0,45.2614,45.2868,45.2359,45.2741,9000.0
2014-05-22 14:40:00,71.17,71.21,71.13,71.15,8300.0,45.2805,45.3059,45.255,45.2678,8300.0
2014-05-22 14:45:00,71.16,71.18,71.13,71.16,5600.0,45.2741,45.2868,45.255,45.2741,5600.0
2014-05-22 14:50:00,71.16,71.2,71.13,71.2,6100.0,45.2741,45.2996,45.255,45.2996,6100.0
2014-05-22 14:55:00,71.19,71.23,71.15,71.2,9400.0,45.2932,45.3187,45.2678,45.2996,9400.0
2014-05-22 15:00:00,71.17,71.18,71.14,71.16,5200.0,45.2805,45.2868,45.2614,45.2741,5200.0
2014-05-22 15:05:00,71.17,71.17,71.1,71.15,20700.0,45.2805,45.2805,45.2359,45.2678,20700.0
2014-05-22 15:10:00,71.13,71.15,71.11,71.15,18900.0,45.255,45.2678,45.2423,45.2678,18900.0
2014-05-22 15:15:00,71.16,71.2,71.14,71.17,17800.0,45.2741,45.2996,45.2614,45.2805,17800.0
2014-05-22 15:20:00,71.16,71.17,71.09,71.14,16500.0,45.2741,45.2805,45.2296,45.2614,16500.0
2014-05-22 15:25:00,71.15,71.21,71.1,71.2,31500.0,45.2678,45.3059,45.2359,45.2996,31500.0
2014-05-22 15:30:00,71.19,71.23,71.18,71.2,17200.0,45.2932,45.3187,45.2868,45.2996,17200.0
2014-05-22 15:35:00,71.21,71.28,71.19,71.24,21000.0,45.3059,45.3505,45.2932,45.325,21000.0
2014-05-22 15:40:00,71.23,71.28,71.23,71.27,23700.0,45.3187,45.3505,45.3187,45.3441,23700.0
2014-05-22 15:45:00,71.27,71.31,71.22,71.3,40500.0,45.3441,45.3695,45.3123,45.3632,40500.0
2014-05-22 15:50:00,71.3,71.34,71.3,71.32,44900.0,45.3632,45.3886,45.3632,45.3759,44900.0
2014-05-22 15:55:00,71.32,71.35,71.32,71.35,60600.0,45.3759,45.395,45.3759,45.395,60600.0
2014-05-23 09:30:00,71.29,71.4,70.77,70.88,15700.0,45.3568,45.4268,45.026,45.096,15700.0
2014-05-23 09:35:00,70.79,71.02,70.76,70.81,13700.0,45.0387,45.185,45.0196,45.0514,13700.0
2014-05-23 09:40:00,70.83,70.94,70.72,70.84,11400.0,45.0642,45.1341,44.9942,45.0705,11400.0
2014-05-23 09:45:00,70.77,70.85,70.74,70.75,10500.0,45.026,45.0769,45.0069,45.0133,10500.0
2014-05-23 09:50:00,70.75,70.81,70.72,70.77,13500.0,45.0133,45.0514,44.9942,45.026,13500.0
2014-05-23 09:55:00,70.71,70.82,70.68,70.7,12300.0,44.9878,45.0578,44.9687,44.9814,12300.0
2014-05-23 10:00:00,70.71,70.82,70.67,70.68,67500.0,44.9878,45.0578,44.9624,44.9687,67500.0
2014-05-23 10:05:00,70.65,70.73,70.65,70.66,6100.0,44.9496,45.0005,44.9496,44.956,6100.0
2014-05-23 10:10:00,70.67,70.74,70.63,70.74,10100.0,44.9624,45.0069,44.9369,45.0069,10100.0
2014-05-23 10:15:00,70.7,70.75,70.69,70.74,2800.0,44.9814,45.0133,44.9751,45.0069,2800.0
2014-05-23 10:20:00,70.73,70.82,70.7,70.76,6300.0,45.0005,45.0578,44.9814,45.0196,6300.0
2014-05-23 10:25:00,70.76,70.84,70.7,70.75,5200.0,45.0196,45.0705,44.9814,45.0133,5200.0
2014-05-23 10:30:00,70.75,70.84,70.72,70.84,7400.0,45.0133,45.0705,44.9942,45.0705,7400.0
2014-05-23 10:35:00,70.87,70.87,70.78,70.84,4900.0,45.0896,45.0896,45.0323,45.0705,4900.0
2014-05-23 10:40:00,70.84,70.87,70.84,70.84,4300.0,45.0705,45.0896,45.0705,45.0705,4300.0
2014-05-23 10:45:00,70.85,70.91,70.84,70.91,4700.0,45.0769,45.1151,45.0705,45.1151,4700.0
2014-05-23 10:50:00,70.88,70.98,70.88,70.95,9100.0,45.096,45.1596,45.096,45.1405,9100.0
2014-05-23 10:55:00,70.96,71.0,70.91,70.96,5400.0,45.1469,45.1723,45.1151,45.1469,5400.0
2014-05-23 11:00:00,70.97,70.99,70.93,70.96,3300.0,45.1532,45.166,45.1278,45.1469,3300.0
2014-05-23 11:05:00,70.95,70.95,70.82,70.91,5200.0,45.1405,45.1405,45.0578,45.1151,5200.0
2014-05-23 11:10:00,70.93,70.93,70.82,70.82,59800.0,45.1278,45.1278,45.0578,45.0578,59800.0
2014-05-23 11:15:00,70.82,70.83,70.77,70.83,8500.0,45.0578,45.0642,45.026,45.0642,8500.0
2014-05-23 11:20:00,70.83,70.84,70.79,70.79,13500.0,45.0642,45.0705,45.0387,45.0387,13500.0
2014-05-23 11:25:00,70.79,70.82,70.71,70.71,9100.0,45.0387,45.0578,44.9878,44.9878,9100.0
2014-05-23 11:30:00,70.69,70.73,70.64,70.73,8600.0,44.9751,45.0005,44.9433,45.0005,8600.0
2014-05-23 11:35:00,70.75,70.78,70.72,70.75,3000.0,45.0133,45.0323,44.9942,45.0133,3000.0
2014-05-23 11:40:00,70.73,70.8,70.73,70.74,5000.0,45.0005,45.0451,45.0005,45.0069,5000.0
2014-05-23 11:45:00,70.74,70.76,70.69,70.76,5600.0,45.0069,45.0196,44.9751,45.0196,5600.0
2014-05-23 11:50:00,70.76,70.82,70.7,70.79,9900.0,45.0196,45.0578,44.9814,45.0387,9900.0
2014-05-23 11:55:00,70.78,70.82,70.75,70.79,4100.0,45.0323,45.0578,45.0133,45.0387,4100.0
2014-05-23 12:00:00,70.8,70.83,70.77,70.82,3100.0,45.0451,45.0642,45.026,45.0578,3100.0
2014-05-23 12:05:00,70.82,70.94,70.79,70.92,8100.0,45.0578,45.1341,45.0387,45.1214,8100.0
2014-05-23 12:10:00,70.9,70.9,70.86,70.87,1800.0,45.1087,45.1087,45.0832,45.0896,1800.0
2014-05-23 12:15:00,70.89,70.96,70.88,70.92,17800.0,45.1023,45.1469,45.096,45.1214,17800.0
2014-05-23 12:20:00,70.94,70.95,70.9,70.95,3600.0,45.1341,45.1405,45.1087,45.1405,3600.0
2014-05-23 12:25:00,70.94,70.95,70.85,70.88,107600.0,45.1341,45.1405,45.0769,45.096,107600.0
2014-05-23 12:30:00,70.89,70.93,70.88,70.9,3600.0,45.1023,45.1278,45.096,45.1087,3600.0
2014-05-23 12:35:00,70.9,70.91,70.87,70.87,2800.0,45.1087,45.1151,45.0896,45.0896,2800.0
2014-05-23 12:40:00,70.87,70.92,70.87,70.89,2400.0,45.0896,45.1214,45.0896,45.1023,2400.0
2014-05-23 12:45:00,70.88,70.9,70.87,70.89,1200.0,45.096,45.1087,45.0896,45.1023,1200.0
2014-05-23 12:50:00,70.88,70.88,70.83,70.84,2300.0,45.096,45.096,45.0642,45.0705,2300.0
2014-05-23 12:55:00,70.86,70.87,70.79,70.8,6500.0,45.0832,45.0896,45.0387,45.0451,6500.0
2014-05-23 13:00:00,70.8,70.82,70.75,70.78,6200.0,45.0451,45.0578,45.0133,45.0323,6200.0
2014-05-23 13:05:00,70.75,70.77,70.73,70.73,4100.0,45.0133,45.026,45.0005,45.0005,4100.0
2014-05-23 13:10:00,70.73,70.77,70.69,70.73,5700.0,45.0005,45.026,44.9751,45.0005,5700.0
2014-05-23 13:15:00,70.69,70.7,70.66,70.67,3300.0,44.9751,44.9814,44.956,44.9624,3300.0
2014-05-23 13:20:00,70.67,70.68,70.64,70.64,3500.0,44.9624,44.9687,44.9433,44.9433,3500.0
2014-05-23 13:25:00,70.65,70.72,70.64,70.7,4800.0,44.9496,44.9942,44.9433,44.9814,4800.0
2014-05-23 13:30:00,70.72,70.72,70.68,70.72,5000.0,44.9942,44.9942,44.9687,44.9942,5000.0
2014-05-23 13:35:00,70.71,70.71,70.65,70.7,2900.0,44.9878,44.9878,44.9496,44.9814,2900.0
2014-05-23 13:40:00,70.7,70.73,70.7,70.71,1900.0,44.9814,45.0005,44.9814,44.9878,1900.0
2014-05-23 13:45:00,70.7,70.74,70.7,70.73,2800.0,44.9814,45.0069,44.9814,45.0005,2800.0
2014-05-23 13:50:00,70.72,70.74,70.7,70.72,2800.0,44.9942,45.0069,44.9814,44.9942,2800.0
2014-05-23 13:55:00,70.72,70.73,70.7,70.71,5200.0,44.9942,45.0005,44.9814,44.9878,5200.0
2014-05-23 14:00:00,70.73,70.74,70.7,70.7,5200.0,45.0005,45.0069,44.9814,44.9814,5200.0
2014-05-23 14:05:00,70.71,70.71,70.65,70.67,10800.0,44.9878,44.9878,44.9496,44.9624,10800.0
2014-05-23 14:10:00,70.66,70.66,70.64,70.66,3600.0,44.956,44.956,44.9433,44.956,3600.0
2014-05-23 14:15:00,70.65,70.68,70.65,70.67,5000.0,44.9496,44.9687,44.9496,44.9624,5000.0
2014-05-23 14:20:00,70.68,70.72,70.67,70.72,3400.0,44.9687,44.9942,44.9624,44.9942,3400.0
2014-05-23 14:25:00,70.71,70.78,70.7,70.78,6500.0,44.9878,45.0323,44.9814,45.0323,6500.0
2014-05-23 14:30:00,70.78,70.81,70.78,70.8,7000.0,45.0323,45.0514,45.0323,45.0451,7000.0
2014-05-23 14:35:00,70.8,70.82,70.78,70.78,3600.0,45.0451,45.0578,45.0323,45.0323,3600.0
2014-05-23 14:40:00,70.8,70.81,70.78,70.79,3500.0,45.0451,45.0514,45.0323,45.0387,3500.0
2014-05-23 14:45:00,70.8,70.85,70.8,70.81,3700.0,45.0451,45.0769,45.0451,45.0514,3700.0
2014-05-23 14:50:00,70.8,70.86,70.8,70.84,3700.0,45.0451,45.0832,45.0451,45.0705,3700.0
2014-05-23 14:55:00,70.84,70.86,70.82,70.85,2600.0,45.0705,45.0832,45.0578,45.0769,2600.0
2014-05-23 15:00:00,70.85,70.86,70.82,70.85,2800.0,45.0769,45.0832,45.0578,45.0769,2800.0
2014-05-23 15:05:00,70.84,70.89,70.84,70.89,6100.0,45.0705,45.1023,45.0705,45.1023,6100.0
2014-05-23 15:10:00,70.87,70.92,70.87,70.91,3700.0,45.0896,45.1214,45.0896,45.1151,3700.0
2014-05-23 15:15:00,70.9,70.9,70.86,70.89,5300.0,45.1087,45.1087,45.0832,45.1023,5300.0
2014-05-23 15:20:00,70.88,70.9,70.88,70.9,5300.0,45.096,45.1087,45.096,45.1087,5300.0
2014-05-23 15:25:00,70.91,70.94,70.88,70.94,8700.0,45.1151,45.1341,45.096,45.1341,8700.0
2014-05-23 15:30:00,70.94,70.95,70.92,70.95,10300.0,45.1341,45.1405,45.1214,45.1405,10300.0
2014-05-23 15:35:00,70.95,70.99,70.94,70.99,12700.0,45.1405,45.166,45.1341,45.166,12700.0
2014-05-23 15:40:00,70.98,71.0,70.96,71.0,41600.0,45.1596,45.1723,45.1469,45.1723,41600.0
2014-05-23 15:45:00,71.0,71.04,70.99,71.02,11400.0,45.1723,45.1978,45.166,45.185,11400.0
2014-05-23 15:50:00,71.02,71.05,71.0,71.04,45900.0,45.185,45.2041,45.1723,45.1978,45900.0
2014-05-23 15:55:00,71.04,71.05,70.99,71.0,70200.0,45.1978,45.2041,45.166,45.1723,70200.0
2014-05-27 09:30:00,71.4,71.56,71.1,71.46,100400.0,45.4268,45.5286,45.2359,45.465,100400.0
2014-05-27 09:35:00,71.44,71.66,71.39,71.39,48200.0,45.4523,45.5922,45.4204,45.4204,48200.0
2014-05-27 09:40:00,71.4,71.66,71.4,71.55,88800.0,45.4268,45.5922,45.4268,45.5222,88800.0
2014-05-27 09:45:00,71.59,71.81,71.59,71.79,6900.0,45.5477,45.6877,45.5477,45.6749,6900.0
2014-05-27 09:50:00,71.83,71.86,71.74,71.82,1700.0,45.7004,45.7195,45.6431,45.694,1700.0
2014-05-27 09:55:00,71.77,71.89,71.77,71.84,10800.0,45.6622,45.7386,45.6622,45.7068,10800.0
2014-05-27 10:00:00,71.9,71.9,71.86,71.87,13600.0,45.7449,45.7449,45.7195,45.7258,13600.0
2014-05-27 10:05:00,71.88,71.9,71.82,71.83,7400.0,45.7322,45.7449,45.694,45.7004,7400.0
2014-05-27 10:10:00,71.83,71.9,71.83,71.88,10000.0,45.7004,45.7449,45.7004,45.7322,10000.0
2014-05-27 10:15:00,71.88,71.9,71.84,71.84,7300.0,45.7322,45.7449,45.7068,45.7068,7300.0
2014-05-27 10:20:00,71.88,71.88,71.79,71.79,11000.0,45.7322,45.7322,45.6749,45.6749,11000.0
2014-05-27 10:25:00,71.77,71.89,71.76,71.89,8900.0,45.6622,45.7386,45.6559,45.7386,8900.0
2014-05-27 10:30:00,71.89,71.99,71.87,71.95,32100.0,45.7386,45.8022,45.7258,45.7767,32100.0
2014-05-27 10:35:00,71.95,71.96,71.91,71.93,8200.0,45.7767,45.7831,45.7513,45.764,8200.0
2014-05-27 10:40:00,71.91,72.0,71.9,71.92,10800.0,45.7513,45.8085,45.7449,45.7576,10800.0
2014-05-27 10:45:00,71.93,72.0,71.93,71.99,13000.0,45.764,45.8085,45.764,45.8022,13000.0
2014-05-27 10:50:00,71.97,72.0,71.93,71.99,14000.0,45.7895,45.8085,45.764,45.8022,14000.0
2014-05-27 10:55:00,71.97,72.03,71.97,71.97,12400.0,45.7895,45.8276,45.7895,45.7895,12400.0
2014-05-27 11:00:00,71.98,72.02,71.97,72.01,29900.0,45.7958,45.8213,45.7895,45.8149,29900.0
2014-05-27 11:05:00,72.0,72.03,71.98,71.98,29300.0,45.8085,45.8276,45.7958,45.7958,29300.0
2014-05-27 11:10:00,71.98,72.01,71.81,71.82,26400.0,45.7958,45.8149,45.6877,45.694,26400.0
2014-05-27 11:15:00,71.83,71.86,71.71,71.71,42500.0,45.7004,45.7195,45.624,45.624,42500.0
2014-05-27 11:20:00,71.72,71.8,71.72,71.78,66500.0,45.6304,45.6813,45.6304,45.6686,66500.0
2014-05-27 11:25:00,71.8,71.8,71.56,71.59,52500.0,45.6813,45.6813,45.5286,45.5477,52500.0
2014-05-27 11:30:00,71.6,71.83,71.6,71.81,55500.0,45.5541,45.7004,45.5541,45.6877,55500.0
2014-05-27 11:35:00,71.84,71.91,71.82,71.9,9600.0,45.7068,45.7513,45.694,45.7449,9600.0
2014-05-27 11:40:00,71.92,71.92,71.8,71.8,7000.0,45.7576,45.7576,45.6813,45.6813,7000.0
2014-05-27 11:45:00,71.8,71.81,71.76,71.81,8800.0,45.6813,45.6877,45.6559,45.6877,8800.0
2014-05-27 11:50:00,71.78,71.82,71.78,71.78,2900.0,45.6686,45.694,45.6686,45.6686,2900.0
2014-05-27 11:55:00,71.8,71.84,71.8,71.83,3500.0,45.6813,45.7068,45.6813,45.7004,3500.0
2014-05-27 12:00:00,71.83,71.85,71.74,71.78,19500.0,45.7004,45.7131,45.6431,45.6686,19500.0
2014-05-27 12:05:00,71.8,71.8,71.74,71.76,10500.0,45.6813,45.6813,45.6431,45.6559,10500.0
2014-05-27 12:10:00,71.75,71.79,71.75,71.75,3700.0,45.6495,45.6749,45.6495,45.6495,3700.0
2014-05-27 12:15:00,71.75,71.76,71.68,71.7,1900.0,45.6495,45.6559,45.605,45.6177,1900.0
2014-05-27 12:20:00,71.69,71.76,71.66,71.66,3900.0,45.6113,45.6559,45.5922,45.5922,3900.0
2014-05-27 12:25:00,71.65,71.65,71.6,71.65,2300.0,45.5859,45.5859,45.5541,45.5859,2300.0
2014-05-27 12:30:00,71.66,71.7,71.65,71.66,11500.0,45.5922,45.6177,45.5859,45.5922,11500.0
2014-05-27 12:35:00,71.68,71.74,71.68,71.74,1400.0,45.605,45.6431,45.605,45.6431,1400.0
2014-05-27 12:40:00,71.74,71.76,71.68,71.68,2200.0,45.6431,45.6559,45.605,45.605,2200.0
2014-05-27 12:45:00,71.72,71.73,71.72,71.73,1700.0,45.6304,45.6368,45.6304,45.6368,1700.0
2014-05-27 12:50:00,71.73,71.74,71.65,71.65,6800.0,45.6368,45.6431,45.5859,45.5859,6800.0
2014-05-27 12:55:00,71.64,71.66,71.63,71.66,2100.0,45.5795,45.5922,45.5731,45.5922,2100.0
2014-05-27 13:00:00,71.63,71.63,71.59,71.6,3200.0,45.5731,45.5731,45.5477,45.5541,3200.0
2014-05-27 13:05:00,71.6,71.61,71.51,71.51,17700.0,45.5541,45.5604,45.4968,45.4968,17700.0
2014-05-27 13:10:00,71.53,71.53,71.44,71.45,15200.0,45.5095,45.5095,45.4523,45.4586,15200.0
2014-05-27 13:15:00,71.45,71.5,71.44,71.5,5300.0,45.4586,45.4904,45.4523,45.4904,5300.0
2014-05-27 13:20:00,71.5,71.51,71.5,71.5,13000.0,45.4904,45.4968,45.4904,45.4904,13000.0
2014-05-27 13:25:00,71.5,71.52,71.47,71.5,10300.0,45.4904,45.5032,45.4713,45.4904,10300.0
2014-05-27 13:30:00,71.49,71.5,71.33,71.37,31000.0,45.4841,45.4904,45.3823,45.4077,31000.0
2014-05-27 13:35:00,71.39,71.39,71.28,71.33,20700.0,45.4204,45.4204,45.3505,45.3823,20700.0
2014-05-27 13:40:00,71.34,71.34,71.31,71.34,4700.0,45.3886,45.3886,45.3695,45.3886,4700.0
2014-05-27 13:45:00,71.34,71.39,71.31,71.34,18100.0,45.3886,45.4204,45.3695,45.3886,18100.0
2014-05-27 13:50:00,71.33,71.39,71.33,71.38,4500.0,45.3823,45.4204,45.3823,45.4141,4500.0
2014-05-27 13:55:00,71.39,71.42,71.33,71.35,99300.0,45.4204,45.4395,45.3823,45.395,99300.0
2014-05-27 14:00:00,71.35,71.37,71.29,71.32,12200.0,45.395,45.4077,45.3568,45.3759,12200.0
2014-05-27 14:05:00,71.31,71.33,71.31,71.33,5800.0,45.3695,45.3823,45.3695,45.3823,5800.0
2014-05-27 14:10:00,71.31,71.33,71.29,71.29,2100.0,45.3695,45.3823,45.3568,45.3568,2100.0
2014-05-27 14:15:00,71.3,71.37,71.26,71.37,5200.0,45.3632,45.4077,45.3377,45.4077,5200.0
2014-05-27 14:20:00,71.38,71.38,71.34,71.38,5400.0,45.4141,45.4141,45.3886,45.4141,5400.0
2014-05-27 14:25:00,71.39,71.45,71.39,71.4,8500.0,45.4204,45.4586,45.4204,45.4268,8500.0
2014-05-27 14:30:00,71.4,71.4,71.3,71.32,5700.0,45.4268,45.4268,45.3632,45.3759,5700.0
2014-05-27 14:35:00,71.33,71.33,71.29,71.3,2000.0,45.3823,45.3823,45.3568,45.3632,2000.0
2014-05-27 14:40:00,71.31,71.36,71.3,71.36,9100.0,45.3695,45.4014,45.3632,45.4014,9100.0
2014-05-27 14:45:00,71.35,71.38,71.35,71.38,3300.0,45.395,45.4141,45.395,45.4141,3300.0
2014-05-27 14:50:00,71.39,71.44,71.38,71.44,6900.0,45.4204,45.4523,45.4141,45.4523,6900.0
2014-05-27 14:55:00,71.44,71.47,71.44,71.46,2200.0,45.4523,45.4713,45.4523,45.465,2200.0
2014-05-27 15:00:00,71.47,71.55,71.47,71.55,2900.0,45.4713,45.5222,45.4713,45.5222,2900.0
2014-05-27 15:05:00,71.56,71.61,71.53,71.6,11300.0,45.5286,45.5604,45.5095,45.5541,11300.0
2014-05-27 15:10:00,71.61,71.68,71.6,71.66,5700.0,45.5604,45.605,45.5541,45.5922,5700.0
2014-05-27 15:15:00,71.65,71.71,71.65,71.71,4600.0,45.5859,45.624,45.5859,45.624,4600.0
2014-05-27 15:20:00,71.71,71.71,71.62,71.62,6600.0,45.624,45.624,45.5668,45.5668,6600.0
2014-05-27 15:25:00,71.63,71.63,71.55,71.55,6900.0,45.5731,45.5731,45.5222,45.5222,6900.0
2014-05-27 15:30:00,71.55,71.56,71.45,71.47,21300.0,45.5222,45.5286,45.4586,45.4713,21300.0
2014-05-27 15:35:00,71.48,71.62,71.48,71.62,12700.0,45.4777,45.5668,45.4777,45.5668,12700.0
2014-05-27 15:40:00,71.63,71.69,71.6,71.68,19400.0,45.5731,45.6113,45.5541,45.605,19400.0
2014-05-27 15:45:00,71.67,71.67,71.62,71.62,26800.0,45.5986,45.5986,45.5668,45.5668,26800.0
2014-05-27 15:50:00,71.62,71.64,71.6,71.6,26100.0,45.5668,45.5795,45.5541,45.5541,26100.0
2014-05-27 15:55:00,71.6,71.68,71.58,71.67,97200.0,45.5541,45.605,45.5413,45.5986,97200.0
2014-05-28 09:30:00,71.53,71.66,71.33,71.37,18100.0,45.5095,45.5922,45.3823,45.4077,18100.0
2014-05-28 09:35:00,71.32,71.62,71.32,71.55,6000.0,45.3759,45.5668,45.3759,45.5222,6000.0
2014-05-28 09:40:00,71.56,71.67,71.49,71.67,4800.0,45.5286,45.5986,45.4841,45.5986,4800.0
2014-05-28 09:45:00,71.66,71.98,71.62,71.92,19500.0,45.5922,45.7958,45.5668,45.7576,19500.0
2014-05-28 09:50:00,71.97,72.0,71.84,71.92,11700.0,45.7895,45.8085,45.7068,45.7576,11700.0
2014-05-28 09:55:00,71.88,71.92,71.61,71.73,8900.0,45.7322,45.7576,45.5604,45.6368,8900.0
2014-05-28 10:00:00,71.69,71.73,71.58,71.67,17000.0,45.6113,45.6368,45.5413,45.5986,17000.0
2014-05-28 10:05:00,71.68,71.81,71.67,71.81,9900.0,45.605,45.6877,45.5986,45.6877,9900.0
2014-05-28 10:10:00,71.81,71.81,71.65,71.69,7300.0,45.6877,45.6877,45.5859,45.6113,7300.0
2014-05-28 10:15:00,71.67,71.75,71.67,71.71,19700.0,45.5986,45.6495,45.5986,45.624,19700.0
2014-05-28 10:20:00,71.71,71.78,71.65,71.78,10400.0,45.624,45.6686,45.5859,45.6686,10400.0
2014-05-28 10:25:00,71.77,71.86,71.73,71.73,5400.0,45.6622,45.7195,45.6368,45.6368,5400.0
2014-05-28 10:30:00,71.74,71.75,71.67,71.67,4400.0,45.6431,45.6495,45.5986,45.5986,4400.0
2014-05-28 10:35:00,71.67,71.78,71.64,71.73,13500.0,45.5986,45.6686,45.5795,45.6368,13500.0
2014-05-28 10:40:00,71.72,71.79,71.71,71.74,24000.0,45.6304,45.6749,45.624,45.6431,24000.0
2014-05-28 10:45:00,71.73,71.78,71.73,71.78,9500.0,45.6368,45.6686,45.6368,45.6686,9500.0
2014-05-28 10:50:00,71.76,71.78,71.73,71.78,7500.0,45.6559,45.6686,45.6368,45.6686,7500.0
2014-05-28 10:55:00,71.78,71.86,71.78,71.86,8700.0,45.6686,45.7195,45.6686,45.7195,8700.0
2014-05-28 11:00:00,71.86,71.87,71.73,71.73,7300.0,45.7195,45.7258,45.6368,45.6368,7300.0
2014-05-28 11:05:00,71.73,71.87,71.73,71.87,5600.0,45.6368,45.7258,45.6368,45.7258,5600.0
2014-05-28 11:10:00,71.9,71.99,71.89,71.98,11100.0,45.7449,45.8022,45.7386,45.7958,11100.0
2014-05-28 11:15:00,71.92,72.0,71.89,71.96,12000.0,45.7576,45.8085,45.7386,45.7831,12000.0
2014-05-28 11:20:00,71.97,72.0,71.96,71.99,4900.0,45.7895,45.8085,45.7831,45.8022,4900.0
2014-05-28 11:25:00,71.99,72.07,71.98,72.03,11000.0,45.8022,45.8531,45.7958,45.8276,11000.0
2014-05-28 11:30:00,71.99,71.99,71.94,71.94,4600.0,45.8022,45.8022,45.7704,45.7704,4600.0
2014-05-28 11:35:00,71.95,72.02,71.95,72.0,5200.0,45.7767,45.8213,45.7767,45.8085,5200.0
2014-05-28 11:40:00,72.01,72.01,71.93,71.93,27800.0,45.8149,45.8149,45.764,45.764,27800.0
2014-05-28 11:45:00,71.94,71.98,71.9,71.93,16200.0,45.7704,45.7958,45.7449,45.764,16200.0
2014-05-28 11:50:00,71.92,72.02,71.92,72.02,4900.0,45.7576,45.8213,45.7576,45.8213,4900.0
2014-05-28 11:55:00,72.0,72.04,71.98,72.0,5200.0,45.8085,45.834,45.7958,45.8085,5200.0
2014-05-28 12:00:00,71.98,71.99,71.92,71.97,7500.0,45.7958,45.8022,45.7576,45.7895,7500.0
2014-05-28 12:05:00,71.97,72.01,71.95,71.98,4500.0,45.7895,45.8149,45.7767,45.7958,4500.0
2014-05-28 12:10:00,71.97,72.02,71.93,72.02,3300.0,45.7895,45.8213,45.764,45.8213,3300.0
2014-05-28 12:15:00,72.02,72.02,71.92,72.02,8300.0,45.8213,45.8213,45.7576,45.8213,8300.0
2014-05-28 12:20:00,72.02,72.02,71.91,71.93,4000.0,45.8213,45.8213,45.7513,45.764,4000.0
2014-05-28 12:25:00,71.92,71.97,71.92,71.93,5200.0,45.7576,45.7895,45.7576,45.764,5200.0
2014-05-28 12:30:00,71.94,72.02,71.89,71.9,8400.0,45.7704,45.8213,45.7386,45.7449,8400.0
2014-05-28 12:35:00,71.91,71.95,71.91,71.92,2200.0,45.7513,45.7767,45.7513,45.7576,2200.0
2014-05-28 12:40:00,71.94,71.94,71.85,71.9,10600.0,45.7704,45.7704,45.7131,45.7449,10600.0
2014-05-28 12:45:00,71.86,71.97,71.86,71.97,3600.0,45.7195,45.7895,45.7195,45.7895,3600.0
2014-05-28 12:50:00,71.96,71.96,71.86,71.9,5600.0,45.7831,45.7831,45.7195,45.7449,5600.0
2014-05-28 12:55:00,71.88,71.97,71.88,71.95,8200.0,45.7322,45.7895,45.7322,45.7767,8200.0
2014-05-28 13:00:00,71.93,71.97,71.89,71.96,8400.0,45.764,45.7895,45.7386,45.7831,8400.0
2014-05-28 13:05:00,71.96,71.97,71.94,71.94,5500.0,45.7831,45.7895,45.7704,45.7704,5500.0
2014-05-28 13:10:00,71.94,71.98,71.94,71.98,5200.0,45.7704,45.7958,45.7704,45.7958,5200.0
2014-05-28 13:15:00,71.98,72.01,71.98,71.98,3200.0,45.7958,45.8149,45.7958,45.7958,3200.0
2014-05-28 13:20:00,72.01,72.04,71.98,71.98,5400.0,45.8149,45.834,45.7958,45.7958,5400.0
2014-05-28 13:25:00,71.98,72.08,71.97,72.05,6100.0,45.7958,45.8594,45.7895,45.8404,6100.0
2014-05-28 13:30:00,72.05,72.09,72.05,72.05,4200.0,45.8404,45.8658,45.8404,45.8404,4200.0
2014-05-28 13:35:00,72.06,72.06,72.02,72.05,2100.0,45.8467,45.8467,45.8213,45.8404,2100.0
2014-05-28 13:40:00,72.05,72.07,72.0,72.07,7000.0,45.8404,45.8531,45.8085,45.8531,7000.0
2014-05-28 13:45:00,72.06,72.06,71.99,72.06,6100.0,45.8467,45.8467,45.8022,45.8467,6100.0
2014-05-28 13:50:00,72.06,72.09,72.03,72.08,10300.0,45.8467,45.8658,45.8276,45.8594,10300.0
2014-05-28 13:55:00,72.08,72.14,72.08,72.14,4300.0,45.8594,45.8976,45.8594,45.8976,4300.0
2014-05-28 14:00:00,72.14,72.14,72.03,72.03,8300.0,45.8976,45.8976,45.8276,45.8276,8300.0
2014-05-28 14:05:00,72.07,72.1,72.05,72.09,5000.0,45.8531,45.8722,45.8404,45.8658,5000.0
2014-05-28 14:10:00,72.08,72.14,72.04,72.05,19700.0,45.8594,45.8976,45.834,45.8404,19700.0
2014-05-28 14:15:00,72.05,72.07,72.02,72.04,9300.0,45.8404,45.8531,45.8213,45.834,9300.0
2014-05-28 14:20:00,72.01,72.05,72.01,72.02,30500.0,45.8149,45.8404,45.8149,45.8213,30500.0
2014-05-28 14:25:00,72.02,72.04,72.0,72.04,19900.0,45.8213,45.834,45.8085,45.834,19900.0
2014-05-28 14:30:00,72.01,72.05,72.0,72.03,14200.0,45.8149,45.8404,45.8085,45.8276,14200.0
2014-05-28 14:35:00,72.03,72.06,72.0,72.0,3700.0,45.8276,45.8467,45.8085,45.8085,3700.0
2014-05-28 14:40:00,72.0,72.04,72.0,72.01,7500.0,45.8085,45.834,45.8085,45.8149,7500.0
2014-05-28 14:45:00,72.01,72.05,72.0,72.05,5100.0,45.8149,45.8404,45.8085,45.8404,5100.0
2014-05-28 14:50:00,72.04,72.14,72.04,72.13,11200.0,45.834,45.8976,45.834,45.8913,11200.0
2014-05-28 14:55:00,72.12,72.13,72.1,72.11,5300.0,45.8849,45.8913,45.8722,45.8785,5300.0
2014-05-28 15:00:00,72.11,72.18,72.09,72.09,32800.0,45.8785,45.9231,45.8658,45.8658,32800.0
2014-05-28 15:05:00,72.09,72.14,72.08,72.11,22100.0,45.8658,45.8976,45.8594,45.8785,22100.0
2014-05-28 15:10:00,72.11,72.2,72.1,72.12,19700.0,45.8785,45.9358,45.8722,45.8849,19700.0
2014-05-28 15:15:00,72.11,72.11,72.03,72.03,5100.0,45.8785,45.8785,45.8276,45.8276,5100.0
2014-05-28 15:20:00,72.03,72.07,72.02,72.06,4500.0,45.8276,45.8531,45.8213,45.8467,4500.0
2014-05-28 15:25:00,72.06,72.1,72.06,72.06,4700.0,45.8467,45.8722,45.8467,45.8467,4700.0
2014-05-28 15:30:00,72.06,72.11,72.06,72.08,6200.0,45.8467,45.8785,45.8467,45.8594,6200.0
2014-05-28 15:35:00,72.08,72.1,72.03,72.04,15700.0,45.8594,45.8722,45.8276,45.834,15700.0
2014-05-28 15:40:00,72.04,72.06,72.02,72.02,7600.0,45.834,45.8467,45.8213,45.8213,7600.0
2014-05-28 15:45:00,72.01,72.04,72.0,72.01,14600.0,45.8149,45.834,45.8085,45.8149,14600.0
2014-05-28 15:50:00,72.0,72.03,71.93,71.93,23500.0,45.8085,45.8276,45.764,45.764,23500.0
2014-05-28 15:55:00,71.93,71.98,71.89,71.92,40600.0,45.764,45.7958,45.7386,45.7576,40600.0
2014-05-29 09:30:00,71.84,72.13,71.84,71.84,11600.0,45.7068,45.8913,45.7068,45.7068,11600.0
2014-05-29 09:35:00,71.84,71.84,71.64,71.68,6500.0,45.7068,45.7068,45.5795,45.605,6500.0
2014-05-29 09:40:00,71.73,71.86,71.62,71.7,4300.0,45.6368,45.7195,45.5668,45.6177,4300.0
2014-05-29 09:45:00,71.8,71.86,71.75,71.79,3300.0,45.6813,45.7195,45.6495,45.6749,3300.0
2014-05-29 09:50:00,71.75,71.85,71.67,71.75,5300.0,45.6495,45.7131,45.5986,45.6495,5300.0
2014-05-29 09:55:00,71.75,71.87,71.75,71.87,1900.0,45.6495,45.7258,45.6495,45.7258,1900.0
2014-05-29 10:00:00,71.8,71.92,71.8,71.9,11100.0,45.6813,45.7576,45.6813,45.7449,11100.0
2014-05-29 10:05:00,71.85,71.88,71.69,71.69,7700.0,45.7131,45.7322,45.6113,45.6113,7700.0
2014-05-29 10:10:00,71.69,71.74,71.6,71.62,11200.0,45.6113,45.6431,45.5541,45.5668,11200.0
2014-05-29 10:15:00,71.6,71.66,71.55,71.62,12400.0,45.5541,45.5922,45.5222,45.5668,12400.0
2014-05-29 10:20:00,71.67,71.73,71.66,71.69,3400.0,45.5986,45.6368,45.5922,45.6113,3400.0
2014-05-29 10:25:00,71.69,71.72,71.62,71.71,1900.0,45.6113,45.6304,45.5668,45.624,1900.0
2014-05-29 10:30:00,71.69,71.71,71.65,71.66,4400.0,45.6113,45.624,45.5859,45.5922,4400.0
2014-05-29 10:35:00,71.64,71.78,71.61,71.78,25000.0,45.5795,45.6686,45.5604,45.6686,25000.0
2014-05-29 10:40:00,71.76,71.84,71.72,71.83,6400.0,45.6559,45.7068,45.6304,45.7004,6400.0
2014-05-29 10:45:00,71.83,71.92,71.83,71.89,2100.0,45.7004,45.7576,45.7004,45.7386,2100.0
2014-05-29 10:50:00,71.88,71.92,71.86,71.88,28400.0,45.7322,45.7576,45.7195,45.7322,28400.0
2014-05-29 10:55:00,71.88,71.98,71.86,71.98,19400.0,45.7322,45.7958,45.7195,45.7958,19400.0
2014-05-29 11:00:00,71.97,71.98,71.91,71.94,8500.0,45.7895,45.7958,45.7513,45.7704,8500.0
2014-05-29 11:05:00,71.95,71.96,71.95,71.96,1300.0,45.7767,45.7831,45.7767,45.7831,1300.0
2014-05-29 11:10:00,71.97,71.98,71.93,71.98,7700.0,45.7895,45.7958,45.764,45.7958,7700.0
2014-05-29 11:15:00,71.98,72.05,71.97,71.99,8900.0,45.7958,45.8404,45.7895,45.8022,8900.0
2014-05-29 11:20:00,71.99,72.04,71.98,72.04,1700.0,45.8022,45.834,45.7958,45.834,1700.0
2014-05-29 11:25:00,72.02,72.05,71.98,72.01,4700.0,45.8213,45.8404,45.7958,45.8149,4700.0
2014-05-29 11:30:00,72.03,72.12,71.99,72.01,11700.0,45.8276,45.8849,45.8022,45.8149,11700.0
2014-05-29 11:35:00,72.02,72.02,71.96,72.0,10400.0,45.8213,45.8213,45.7831,45.8085,10400.0
2014-05-29 11:40:00,72.0,72.01,71.98,72.0,1800.0,45.8085,45.8149,45.7958,45.8085,1800.0
2014-05-29 11:45:00,72.0,72.0,71.95,71.97,4300.0,45.8085,45.8085,45.7767,45.7895,4300.0
2014-05-29 11:50:00,71.98,72.0,71.97,72.0,2300.0,45.7958,45.8085,45.7895,45.8085,2300.0
2014-05-29 11:55:00,71.99,71.99,71.97,71.97,600.0,45.8022,45.8022,45.7895,45.7895,600.0
2014-05-29 12:00:00,72.0,72.01,71.98,72.0,2400.0,45.8085,45.8149,45.7958,45.8085,2400.0
2014-05-29 12:05:00,72.0,72.04,71.99,72.04,3400.0,45.8085,45.834,45.8022,45.834,3400.0
2014-05-29 12:10:00,72.02,72.05,72.02,72.03,5900.0,45.8213,45.8404,45.8213,45.8276,5900.0
2014-05-29 12:15:00,72.02,72.03,71.99,72.03,6700.0,45.8213,45.8276,45.8022,45.8276,6700.0
2014-05-29 12:20:00,72.03,72.05,72.01,72.01,2300.0,45.8276,45.8404,45.8149,45.8149,2300.0
2014-05-29 12:25:00,72.0,72.02,72.0,72.02,4800.0,45.8085,45.8213,45.8085,45.8213,4800.0
2014-05-29 12:30:00,72.01,72.01,72.0,72.01,24500.0,45.8149,45.8149,45.8085,45.8149,24500.0
2014-05-29 12:35:00,72.02,72.04,72.02,72.03,2400.0,45.8213,45.834,45.8213,45.8276,2400.0
2014-05-29 12:40:00,72.03,72.03,72.0,72.0,2700.0,45.8276,45.8276,45.8085,45.8085,2700.0
2014-05-29 12:45:00,72.01,72.03,71.96,71.96,5100.0,45.8149,45.8276,45.7831,45.7831,5100.0
2014-05-29 12:50:00,71.97,71.97,71.9,71.93,8700.0,45.7895,45.7895,45.7449,45.764,8700.0
2014-05-29 12:55:00,71.93,71.93,71.91,71.91,3500.0,45.764,45.764,45.7513,45.7513,3500.0
2014-05-29 13:00:00,71.92,71.92,71.85,71.86,5300.0,45.7576,45.7576,45.7131,45.7195,5300.0
2014-05-29 13:05:00,71.84,71.84,71.81,71.81,5900.0,45.7068,45.7068,45.6877,45.6877,5900.0
2014-05-29 13:10:00,71.8,71.82,71.78,71.82,2600.0,45.6813,45.694,45.6686,45.694,2600.0
2014-05-29 13:15:00,71.83,71.84,71.78,71.8,4000.0,45.7004,45.7068,45.6686,45.6813,4000.0
2014-05-29 13:20:00,71.81,71.86,71.81,71.86,3600.0,45.6877,45.7195,45.6877,45.7195,3600.0
2014-05-29 13:25:00,71.86,71.86,71.81,71.81,4900.0,45.7195,45.7195,45.6877,45.6877,4900.0
2014-05-29 13:30:00,71.81,71.83,71.8,71.81,3400.0,45.6877,45.7004,45.6813,45.6877,3400.0
2014-05-29 13:35:00,71.81,71.85,71.79,71.85,5900.0,45.6877,45.7131,45.6749,45.7131,5900.0
2014-05-29 13:40:00,71.86,71.91,71.86,71.91,6200.0,45.7195,45.7513,45.7195,45.7513,6200.0
2014-05-29 13:45:00,71.91,72.04,71.91,72.03,31700.0,45.7513,45.834,45.7513,45.8276,31700.0
2014-05-29 13:50:00,72.01,72.03,72.0,72.02,2400.0,45.8149,45.8276,45.8085,45.8213,2400.0
2014-05-29 13:55:00,72.02,72.03,71.98,72.03,14700.0,45.8213,45.8276,45.7958,45.8276,14700.0
2014-05-29 14:00:00,72.03,72.06,72.01,72.06,5300.0,45.8276,45.8467,45.8149,45.8467,5300.0
2014-05-29 14:05:00,72.05,72.05,72.02,72.03,1600.0,45.8404,45.8404,45.8213,45.8276,1600.0
2014-05-29 14:10:00,72.02,72.08,72.02,72.06,3100.0,45.8213,45.8594,45.8213,45.8467,3100.0
2014-05-29 14:15:00,72.05,72.06,72.05,72.05,1000.0,45.8404,45.8467,45.8404,45.8404,1000.0
2014-05-29 14:20:00,72.05,72.05,72.0,72.05,10200.0,45.8404,45.8404,45.8085,45.8404,10200.0
2014-05-29 14:25:00,72.04,72.05,72.0,72.0,4300.0,45.834,45.8404,45.8085,45.8085,4300.0
2014-05-29 14:30:00,72.0,72.02,72.0,72.0,3300.0,45.8085,45.8213,45.8085,45.8085,3300.0
2014-05-29 14:35:00,72.03,72.12,72.02,72.12,17800.0,45.8276,45.8849,45.8213,45.8849,17800.0
2014-05-29 14:40:00,72.12,72.12,72.06,72.07,7500.0,45.8849,45.8849,45.8467,45.8531,7500.0
2014-05-29 14:45:00,72.08,72.17,72.08,72.15,10900.0,45.8594,45.9167,45.8594,45.904,10900.0
2014-05-29 14:50:00,72.15,72.15,72.07,72.07,15400.0,45.904,45.904,45.8531,45.8531,15400.0
2014-05-29 14:55:00,72.08,72.08,72.03,72.06,15600.0,45.8594,45.8594,45.8276,45.8467,15600.0
2014-05-29 15:00:00,72.05,72.09,72.05,72.09,13800.0,45.8404,45.8658,45.8404,45.8658,13800.0
2014-05-29 15:05:00,72.09,72.16,72.07,72.15,13900.0,45.8658,45.9103,45.8531,45.904,13900.0
2014-05-29 15:10:00,72.15,72.19,72.15,72.19,8600.0,45.904,45.9294,45.904,45.9294,8600.0
2014-05-29 15:15:00,72.19,72.2,72.17,72.19,24300.0,45.9294,45.9358,45.9167,45.9294,24300.0
2014-05-29 15:20:00,72.2,72.29,72.2,72.28,9500.0,45.9358,45.9931,45.9358,45.9867,9500.0
2014-05-29 15:25:00,72.28,72.36,72.28,72.36,8700.0,45.9867,46.0376,45.9867,46.0376,8700.0
2014-05-29 15:30:00,72.36,72.41,72.35,72.4,25100.0,46.0376,46.0694,46.0312,46.063,25100.0
2014-05-29 15:35:00,72.4,72.42,72.4,72.4,27300.0,46.063,46.0758,46.063,46.063,27300.0
2014-05-29 15:40:00,72.4,72.4,72.31,72.35,31500.0,46.063,46.063,46.0058,46.0312,31500.0
2014-05-29 15:45:00,72.35,72.42,72.35,72.41,22200.0,46.0312,46.0758,46.0312,46.0694,22200.0
2014-05-29 15:50:00,72.42,72.47,72.4,72.4,64200.0,46.0758,46.1076,46.063,46.063,64200.0
2014-05-29 15:55:00,72.41,72.48,72.41,72.46,65300.0,46.0694,46.1139,46.0694,46.1012,65300.0
2014-05-30 09:30:00,72.15,72.46,72.15,72.34,20700.0,45.904,46.1012,45.904,46.0249,20700.0
2014-05-30 09:35:00,72.32,72.32,72.11,72.14,13600.0,46.0121,46.0121,45.8785,45.8976,13600.0
2014-05-30 09:40:00,72.13,72.47,72.11,72.27,11200.0,45.8913,46.1076,45.8785,45.9803,11200.0
2014-05-30 09:45:00,72.26,72.31,72.03,72.03,7300.0,45.974,46.0058,45.8276,45.8276,7300.0
2014-05-30 09:50:00,72.06,72.45,72.05,72.45,25100.0,45.8467,46.0949,45.8404,46.0949,25100.0
2014-05-30 09:55:00,72.44,72.44,72.25,72.29,12600.0,46.0885,46.0885,45.9676,45.9931,12600.0
2014-05-30 10:00:00,72.28,72.32,72.25,72.31,53400.0,45.9867,46.0121,45.9676,46.0058,53400.0
2014-05-30 10:05:00,72.27,72.28,72.22,72.23,6800.0,45.9803,45.9867,45.9485,45.9549,6800.0
2014-05-30 10:10:00,72.24,72.36,72.2,72.2,26500.0,45.9612,46.0376,45.9358,45.9358,26500.0
2014-05-30 10:15:00,72.19,72.33,72.19,72.33,7900.0,45.9294,46.0185,45.9294,46.0185,7900.0
2014-05-30 10:20:00,72.33,72.36,72.23,72.23,8800.0,46.0185,46.0376,45.9549,45.9549,8800.0
2014-05-30 10:25:00,72.23,72.26,72.11,72.13,4400.0,45.9549,45.974,45.8785,45.8913,4400.0
2014-05-30 10:30:00,72.1,72.12,72.03,72.08,9500.0,45.8722,45.8849,45.8276,45.8594,9500.0
2014-05-30 10:35:00,72.06,72.09,71.91,72.03,11500.0,45.8467,45.8658,45.7513,45.8276,11500.0
2014-05-30 10:40:00,72.01,72.06,72.01,72.06,8500.0,45.8149,45.8467,45.8149,45.8467,8500.0
2014-05-30 10:45:00,72.06,72.16,72.05,72.11,10100.0,45.8467,45.9103,45.8404,45.8785,10100.0
2014-05-30 10:50:00,72.12,72.21,72.12,72.21,5500.0,45.8849,45.9422,45.8849,45.9422,5500.0
2014-05-30 10:55:00,72.2,72.28,72.2,72.28,4400.0,45.9358,45.9867,45.9358,45.9867,4400.0
2014-05-30 11:00:00,72.29,72.32,72.28,72.3,17800.0,45.9931,46.0121,45.9867,45.9994,17800.0
2014-05-30 11:05:00,72.29,72.3,72.14,72.14,2800.0,45.9931,45.9994,45.8976,45.8976,2800.0
2014-05-30 11:10:00,72.14,72.16,72.09,72.11,7000.0,45.8976,45.9103,45.8658,45.8785,7000.0
2014-05-30 11:15:00,72.12,72.12,72.07,72.1,6400.0,45.8849,45.8849,45.8531,45.8722,6400.0
2014-05-30 11:20:00,72.1,72.14,72.01,72.02,36900.0,45.8722,45.8976,45.8149,45.8213,36900.0
2014-05-30 11:25:00,72.05,72.06,71.92,71.94,6600.0,45.8404,45.8467,45.7576,45.7704,6600.0
2014-05-30 11:30:00,71.92,71.96,71.91,71.91,15800.0,45.7576,45.7831,45.7513,45.7513,15800.0
2014-05-30 11:35:00,71.93,72.04,71.93,72.04,3500.0,45.764,45.834,45.764,45.834,3500.0
2014-05-30 11:40:00,72.03,72.2,72.03,72.2,19700.0,45.8276,45.9358,45.8276,45.9358,19700.0
2014-05-30 11:45:00,72.21,72.22,72.2,72.2,2900.0,45.9422,45.9485,45.9358,45.9358,2900.0
2014-05-30 11:50:00,72.2,72.21,72.17,72.2,7000.0,45.9358,45.9422,45.9167,45.9358,7000.0
2014-05-30 11:55:00,72.2,72.24,72.19,72.23,3600.0,45.9358,45.9612,45.9294,45.9549,3600.0
2014-05-30 12:00:00,72.21,72.27,72.19,72.27,5000.0,45.9422,45.9803,45.9294,45.9803,5000.0
2014-05-30 12:05:00,72.27,72.29,72.26,72.27,7000.0,45.9803,45.9931,45.974,45.9803,7000.0
2014-05-30 12:10:00,72.27,72.27,72.21,72.22,1600.0,45.9803,45.9803,45.9422,45.9485,1600.0
2014-05-30 12:15:00,72.22,72.29,72.22,72.22,2200.0,45.9485,45.9931,45.9485,45.9485,2200.0
2014-05-30 12:20:00,72.24,72.28,72.23,72.23,1600.0,45.9612,45.9867,45.9549,45.9549,1600.0
2014-05-30 12:25:00,72.22,72.22,72.13,72.17,4100.0,45.9485,45.9485,45.8913,45.9167,4100.0
2014-05-30 12:30:00,72.15,72.16,72.03,72.03,2100.0,45.904,45.9103,45.8276,45.8276,2100.0
2014-05-30 12:35:00,72.05,72.05,71.9,71.9,9300.0,45.8404,45.8404,45.7449,45.7449,9300.0
2014-05-30 12:40:00,71.9,71.95,71.84,71.95,13200.0,45.7449,45.7767,45.7068,45.7767,13200.0
2014-05-30 12:45:00,71.95,71.96,71.85,71.87,6700.0,45.7767,45.7831,45.7131,45.7258,6700.0
2014-05-30 12:50:00,71.88,71.89,71.82,71.89,8000.0,45.7322,45.7386,45.694,45.7386,8000.0
2014-05-30 12:55:00,71.89,71.93,71.89,71.93,2000.0,45.7386,45.764,45.7386,45.764,2000.0
2014-05-30 13:00:00,71.95,72.05,71.93,72.02,9300.0,45.7767,45.8404,45.764,45.8213,9300.0
2014-05-30 13:05:00,72.05,72.05,71.98,71.99,6100.0,45.8404,45.8404,45.7958,45.8022,6100.0
2014-05-30 13:10:00,72.0,72.05,71.99,72.02,11000.0,45.8085,45.8404,45.8022,45.8213,11000.0
2014-05-30 13:15:00,71.98,72.01,71.96,72.0,7000.0,45.7958,45.8149,45.7831,45.8085,7000.0
2014-05-30 13:20:00,71.99,72.02,71.96,72.0,9800.0,45.8022,45.8213,45.7831,45.8085,9800.0
2014-05-30 13:25:00,71.99,72.02,71.98,72.0,8100.0,45.8022,45.8213,45.7958,45.8085,8100.0
2014-05-30 13:30:00,72.0,72.01,71.93,71.98,11900.0,45.8085,45.8149,45.764,45.7958,11900.0
2014-05-30 13:35:00,71.99,72.03,71.96,71.98,5600.0,45.8022,45.8276,45.7831,45.7958,5600.0
2014-05-30 13:40:00,72.01,72.02,71.97,72.0,11100.0,45.8149,45.8213,45.7895,45.8085,11100.0
2014-05-30 13:45:00,72.02,72.02,71.92,71.92,6100.0,45.8213,45.8213,45.7576,45.7576,6100.0
2014-05-30 13:50:00,71.92,71.99,71.91,71.99,3400.0,45.7576,45.8022,45.7513,45.8022,3400.0
2014-05-30 13:55:00,71.99,71.99,71.94,71.95,12800.0,45.8022,45.8022,45.7704,45.7767,12800.0
2014-05-30 14:00:00,71.96,71.99,71.92,71.99,7200.0,45.7831,45.8022,45.7576,45.8022,7200.0
2014-05-30 14:05:00,71.99,72.09,71.98,72.08,4200.0,45.8022,45.8658,45.7958,45.8594,4200.0
2014-05-30 14:10:00,72.09,72.17,72.09,72.15,9000.0,45.8658,45.9167,45.8658,45.904,9000.0
2014-05-30 14:15:00,72.15,72.16,72.08,72.1,22000.0,45.904,45.9103,45.8594,45.8722,22000.0
2014-05-30 14:20:00,72.1,72.12,72.05,72.09,22800.0,45.8722,45.8849,45.8404,45.8658,22800.0
2014-05-30 14:25:00,72.08,72.1,72.03,72.03,28600.0,45.8594,45.8722,45.8276,45.8276,28600.0
2014-05-30 14:30:00,72.02,72.05,71.99,72.04,11200.0,45.8213,45.8404,45.8022,45.834,11200.0
2014-05-30 14:35:00,72.05,72.06,71.98,72.0,17900.0,45.8404,45.8467,45.7958,45.8085,17900.0
2014-05-30 14:40:00,72.0,72.07,71.99,72.02,25200.0,45.8085,45.8531,45.8022,45.8213,25200.0
2014-05-30 14:45:00,72.03,72.09,72.03,72.07,7500.0,45.8276,45.8658,45.8276,45.8531,7500.0
2014-05-30 14:50:00,72.08,72.09,72.04,72.07,9600.0,45.8594,45.8658,45.834,45.8531,9600.0
2014-05-30 14:55:00,72.07,72.11,72.0,72.02,9400.0,45.8531,45.8785,45.8085,45.8213,9400.0
2014-05-30 15:00:00,72.0,72.03,71.96,71.98,13000.0,45.8085,45.8276,45.7831,45.7958,13000.0
2014-05-30 15:05:00,72.0,72.0,71.95,71.95,9500.0,45.8085,45.8085,45.7767,45.7767,9500.0
2014-05-30 15:10:00,71.95,71.97,71.88,71.9,13300.0,45.7767,45.7895,45.7322,45.7449,13300.0
2014-05-30 15:15:00,71.91,71.93,71.85,71.85,36600.0,45.7513,45.764,45.7131,45.7131,36600.0
2014-05-30 15:20:00,71.84,71.85,71.82,71.84,19300.0,45.7068,45.7131,45.694,45.7068,19300.0
2014-05-30 15:25:00,71.84,71.97,71.82,71.97,7900.0,45.7068,45.7895,45.694,45.7895,7900.0
2014-05-30 15:30:00,71.95,72.01,71.93,72.0,29600.0,45.7767,45.8149,45.764,45.8085,29600.0
2014-05-30 15:35:00,72.02,72.08,72.01,72.04,45400.0,45.8213,45.8594,45.8149,45.834,45400.0
2014-05-30 15:40:00,72.05,72.07,71.98,72.06,24800.0,45.8404,45.8531,45.7958,45.8467,24800.0
2014-05-30 15:45:00,72.06,72.08,71.96,72.0,34300.0,45.8467,45.8594,45.7831,45.8085,34300.0
2014-05-30 15:50:00,72.01,72.08,71.98,72.0,163200.0,45.8149,45.8594,45.7958,45.8085,163200.0
2014-05-30 15:55:00,72.0,72.01,71.95,72.0,178000.0,45.8085,45.8149,45.7767,45.8085,178000.0
2014-06-02 09:30:00,72.06,72.27,72.01,72.02,20500.0,45.8467,45.9803,45.8149,45.8213,20500.0
2014-06-02 09:35:00,71.97,71.97,71.8,71.87,3600.0,45.7895,45.7895,45.6813,45.7258,3600.0
2014-06-02 09:40:00,71.86,71.86,71.63,71.64,9900.0,45.7195,45.7195,45.5731,45.5795,9900.0
2014-06-02 09:45:00,71.64,71.68,71.39,71.39,6100.0,45.5795,45.605,45.4204,45.4204,6100.0
2014-06-02 09:50:00,71.42,71.47,71.33,71.36,16600.0,45.4395,45.4713,45.3823,45.4014,16600.0
2014-06-02 09:55:00,71.36,71.41,71.2,71.25,24000.0,45.4014,45.4332,45.2996,45.3314,24000.0
2014-06-02 10:00:00,71.2,71.47,71.12,71.37,22300.0,45.2996,45.4713,45.2487,45.4077,22300.0
2014-06-02 10:05:00,71.37,71.43,71.03,71.05,21100.0,45.4077,45.4459,45.1914,45.2041,21100.0
2014-06-02 10:10:00,71.01,71.27,71.01,71.22,8600.0,45.1787,45.3441,45.1787,45.3123,8600.0
2014-06-02 10:15:00,71.27,71.35,71.25,71.35,7800.0,45.3441,45.395,45.3314,45.395,7800.0
2014-06-02 10:20:00,71.37,71.41,71.25,71.25,10400.0,45.4077,45.4332,45.3314,45.3314,10400.0
2014-06-02 10:25:00,71.2,71.3,71.16,71.2,10400.0,45.2996,45.3632,45.2741,45.2996,10400.0
2014-06-02 10:30:00,71.19,71.24,71.16,71.23,12200.0,45.2932,45.325,45.2741,45.3187,12200.0
2014-06-02 10:35:00,71.22,71.42,71.22,71.42,15000.0,45.3123,45.4395,45.3123,45.4395,15000.0
2014-06-02 10:40:00,71.45,71.46,71.4,71.43,9400.0,45.4586,45.465,45.4268,45.4459,9400.0
2014-06-02 10:45:00,71.44,71.47,71.33,71.36,12800.0,45.4523,45.4713,45.3823,45.4014,12800.0
2014-06-02 10:50:00,71.33,71.39,71.31,71.39,13100.0,45.3823,45.4204,45.3695,45.4204,13100.0
2014-06-02 10:55:00,71.4,71.42,71.31,71.42,23100.0,45.4268,45.4395,45.3695,45.4395,23100.0
2014-06-02 11:00:00,71.42,71.43,71.35,71.42,16000.0,45.4395,45.4459,45.395,45.4395,16000.0
2014-06-02 11:05:00,71.43,71.47,71.35,71.4,97500.0,45.4459,45.4713,45.395,45.4268,97500.0
2014-06-02 11:10:00,71.4,71.52,71.4,71.46,25800.0,45.4268,45.5032,45.4268,45.465,25800.0
2014-06-02 11:15:00,71.47,71.51,71.44,71.51,13700.0,45.4713,45.4968,45.4523,45.4968,13700.0
2014-06-02 11:20:00,71.51,71.61,71.47,71.47,17700.0,45.4968,45.5604,45.4713,45.4713,17700.0
2014-06-02 11:25:00,71.46,71.52,71.35,71.52,17000.0,45.465,45.5032,45.395,45.5032,17000.0
2014-06-02 11:30:00,71.51,71.62,71.51,71.62,21500.0,45.4968,45.5668,45.4968,45.5668,21500.0
2014-06-02 11:35:00,71.62,71.65,71.62,71.64,14100.0,45.5668,45.5859,45.5668,45.5795,14100.0
2014-06-02 11:40:00,71.64,71.65,71.55,71.55,7300.0,45.5795,45.5859,45.5222,45.5222,7300.0
2014-06-02 11:45:00,71.55,71.68,71.51,71.68,12800.0,45.5222,45.605,45.4968,45.605,12800.0
2014-06-02 11:50:00,71.69,71.86,71.69,71.84,26300.0,45.6113,45.7195,45.6113,45.7068,26300.0
2014-06-02 11:55:00,71.84,71.84,71.7,71.7,6000.0,45.7068,45.7068,45.6177,45.6177,6000.0
2014-06-02 12:00:00,71.69,71.7,71.66,71.7,8200.0,45.6113,45.6177,45.5922,45.6177,8200.0
2014-06-02 12:05:00,71.7,71.79,71.7,71.73,16000.0,45.6177,45.6749,45.6177,45.6368,16000.0
2014-06-02 12:10:00,71.74,71.74,71.62,71.64,6300.0,45.6431,45.6431,45.5668,45.5795,6300.0
2014-06-02 12:15:00,71.65,71.65,71.55,71.56,6600.0,45.5859,45.5859,45.5222,45.5286,6600.0
2014-06-02 12:20:00,71.56,71.72,71.56,71.71,4800.0,45.5286,45.6304,45.5286,45.624,4800.0
2014-06-02 12:25:00,71.71,71.77,71.71,71.77,4500.0,45.624,45.6622,45.624,45.6622,4500.0
2014-06-02 12:30:00,71.76,71.77,71.7,71.75,8100.0,45.6559,45.6622,45.6177,45.6495,8100.0
2014-06-02 12:35:00,71.75,71.76,71.7,71.71,5000.0,45.6495,45.6559,45.6177,45.624,5000.0
2014-06-02 12:40:00,71.7,71.71,71.67,71.69,2800.0,45.6177,45.624,45.5986,45.6113,2800.0
2014-06-02 12:45:00,71.7,71.75,71.69,71.75,5700.0,45.6177,45.6495,45.6113,45.6495,5700.0
2014-06-02 12:50:00,71.75,71.75,71.69,71.7,6100.0,45.6495,45.6495,45.6113,45.6177,6100.0
2014-06-02 12:55:00,71.7,71.74,71.69,71.72,4300.0,45.6177,45.6431,45.6113,45.6304,4300.0
2014-06-02 13:00:00,71.71,71.73,71.66,71.67,6900.0,45.624,45.6368,45.5922,45.5986,6900.0
2014-06-02 13:05:00,71.67,71.67,71.62,71.65,6100.0,45.5986,45.5986,45.5668,45.5859,6100.0
2014-06-02 13:10:00,71.65,71.72,71.65,71.7,6000.0,45.5859,45.6304,45.5859,45.6177,6000.0
2014-06-02 13:15:00,71.7,71.75,71.7,71.71,6700.0,45.6177,45.6495,45.6177,45.624,6700.0
2014-06-02 13:20:00,71.7,71.8,71.67,71.78,12200.0,45.6177,45.6813,45.5986,45.6686,12200.0
2014-06-02 13:25:00,71.77,71.79,71.77,71.79,4900.0,45.6622,45.6749,45.6622,45.6749,4900.0
2014-06-02 13:30:00,71.79,71.81,71.75,71.8,12100.0,45.6749,45.6877,45.6495,45.6813,12100.0
2014-06-02 13:35:00,71.8,71.9,71.7,71.7,44200.0,45.6813,45.7449,45.6177,45.6177,44200.0
2014-06-02 13:40:00,71.69,71.85,71.68,71.7,48900.0,45.6113,45.7131,45.605,45.6177,48900.0
2014-06-02 13:45:00,71.68,71.75,71.68,71.73,9500.0,45.605,45.6495,45.605,45.6368,9500.0
2014-06-02 13:50:00,71.73,71.73,71.66,71.66,7800.0,45.6368,45.6368,45.5922,45.5922,7800.0
2014-06-02 13:55:00,71.65,71.68,71.6,71.65,12600.0,45.5859,45.605,45.5541,45.5859,12600.0
2014-06-02 14:00:00,71.65,71.83,71.64,71.7,47700.0,45.5859,45.7004,45.5795,45.6177,47700.0
2014-06-02 14:05:00,71.71,71.77,71.69,71.76,11700.0,45.624,45.6622,45.6113,45.6559,11700.0
2014-06-02 14:10:00,71.75,71.78,71.7,71.75,20500.0,45.6495,45.6686,45.6177,45.6495,20500.0
2014-06-02 14:15:00,71.75,71.78,71.74,71.77,39000.0,45.6495,45.6686,45.6431,45.6622,39000.0
2014-06-02 14:20:00,71.77,71.8,71.74,71.78,10000.0,45.6622,45.6813,45.6431,45.6686,10000.0
2014-06-02 14:25:00,71.78,71.84,71.7,71.84,30600.0,45.6686,45.7068,45.6177,45.7068,30600.0
2014-06-02 14:30:00,71.84,71.85,71.73,71.77,49200.0,45.7068,45.7131,45.6368,45.6622,49200.0
2014-06-02 14:35:00,71.78,71.89,71.78,71.89,7900.0,45.6686,45.7386,45.6686,45.7386,7900.0
2014-06-02 14:40:00,71.88,71.99,71.84,71.86,38600.0,45.7322,45.8022,45.7068,45.7195,38600.0
2014-06-02 14:45:00,71.84,71.91,71.81,71.86,14500.0,45.7068,45.7513,45.6877,45.7195,14500.0
2014-06-02 14:50:00,71.85,71.86,71.83,71.83,11600.0,45.7131,45.7195,45.7004,45.7004,11600.0
2014-06-02 14:55:00,71.83,71.87,71.72,71.8,26900.0,45.7004,45.7258,45.6304,45.6813,26900.0
2014-06-02 15:00:00,71.8,71.86,71.76,71.86,18100.0,45.6813,45.7195,45.6559,45.7195,18100.0
2014-06-02 15:05:00,71.88,71.91,71.85,71.89,12000.0,45.7322,45.7513,45.7131,45.7386,12000.0
2014-06-02 15:10:00,71.89,71.89,71.76,71.77,21800.0,45.7386,45.7386,45.6559,45.6622,21800.0
2014-06-02 15:15:00,71.77,71.81,71.76,71.81,13300.0,45.6622,45.6877,45.6559,45.6877,13300.0
2014-06-02 15:20:00,71.81,71.83,71.79,71.81,13400.0,45.6877,45.7004,45.6749,45.6877,13400.0
2014-06-02 15:25:00,71.81,71.83,71.79,71.8,26400.0,45.6877,45.7004,45.6749,45.6813,26400.0
2014-06-02 15:30:00,71.8,71.86,71.79,71.8,50000.0,45.6813,45.7195,45.6749,45.6813,50000.0
2014-06-02 15:35:00,71.8,71.84,71.8,71.82,17900.0,45.6813,45.7068,45.6813,45.694,17900.0
2014-06-02 15:40:00,71.82,71.83,71.81,71.82,13700.0,45.694,45.7004,45.6877,45.694,13700.0
2014-06-02 15:45:00,71.81,71.91,71.81,71.9,50700.0,45.6877,45.7513,45.6877,45.7449,50700.0
2014-06-02 15:50:00,71.9,71.99,71.9,71.91,94100.0,45.7449,45.8022,45.7449,45.7513,94100.0
2014-06-02 15:55:00,71.92,72.01,71.92,71.95,162100.0,45.7576,45.8149,45.7576,45.7767,162100.0
2014-06-03 09:30:00,71.59,72.0,71.36,71.36,16900.0,45.5477,45.8085,45.4014,45.4014,16900.0
2014-06-03 09:35:00,71.32,71.36,71.14,71.33,18200.0,45.3759,45.4014,45.2614,45.3823,18200.0
2014-06-03 09:40:00,71.33,71.38,71.02,71.22,24100.0,45.3823,45.4141,45.185,45.3123,24100.0
2014-06-03 09:45:00,71.19,71.19,71.08,71.09,38700.0,45.2932,45.2932,45.2232,45.2296,38700.0
2014-06-03 09:50:00,71.09,71.22,71.07,71.1,70500.0,45.2296,45.3123,45.2169,45.2359,70500.0
2014-06-03 09:55:00,71.09,71.24,71.09,71.2,31200.0,45.2296,45.325,45.2296,45.2996,31200.0
2014-06-03 10:00:00,71.2,71.34,71.18,71.31,59500.0,45.2996,45.3886,45.2868,45.3695,59500.0
2014-06-03 10:05:00,71.33,71.33,71.14,71.19,28500.0,45.3823,45.3823,45.2614,45.2932,28500.0
2014-06-03 10:10:00,71.17,71.2,71.06,71.2,14100.0,45.2805,45.2996,45.2105,45.2996,14100.0
2014-06-03 10:15:00,71.18,71.27,71.13,71.22,28900.0,45.2868,45.3441,45.255,45.3123,28900.0
2014-06-03 10:20:00,71.25,71.25,71.13,71.16,9900.0,45.3314,45.3314,45.255,45.2741,9900.0
2014-06-03 10:25:00,71.16,71.2,71.09,71.09,19300.0,45.2741,45.2996,45.2296,45.2296,19300.0
2014-06-03 10:30:00,71.09,71.18,71.08,71.18,8900.0,45.2296,45.2868,45.2232,45.2868,8900.0
2014-06-03 10:35:00,71.18,71.37,71.18,71.26,38100.0,45.2868,45.4077,45.2868,45.3377,38100.0
2014-06-03 10:40:00,71.24,71.25,71.06,71.06,23100.0,45.325,45.3314,45.2105,45.2105,23100.0
2014-06-03 10:45:00,71.05,71.09,71.02,71.05,9400.0,45.2041,45.2296,45.185,45.2041,9400.0
2014-06-03 10:50:00,71.05,71.11,70.92,70.92,9200.0,45.2041,45.2423,45.1214,45.1214,9200.0
2014-06-03 10:55:00,70.91,71.06,70.9,70.99,8700.0,45.1151,45.2105,45.1087,45.166,8700.0
2014-06-03 11:00:00,70.98,70.98,70.88,70.88,11400.0,45.1596,45.1596,45.096,45.096,11400.0
2014-06-03 11:05:00,70.89,70.98,70.81,70.92,16100.0,45.1023,45.1596,45.0514,45.1214,16100.0
2014-06-03 11:10:00,70.91,70.92,70.81,70.81,11400.0,45.1151,45.1214,45.0514,45.0514,11400.0
2014-06-03 11:15:00,70.82,70.83,70.76,70.81,9200.0,45.0578,45.0642,45.0196,45.0514,9200.0
2014-06-03 11:20:00,70.82,70.89,70.81,70.89,2600.0,45.0578,45.1023,45.0514,45.1023,2600.0
2014-06-03 11:25:00,70.9,70.94,70.87,70.94,8200.0,45.1087,45.1341,45.0896,45.1341,8200.0
2014-06-03 11:30:00,70.95,70.95,70.86,70.9,17800.0,45.1405,45.1405,45.0832,45.1087,17800.0
2014-06-03 11:35:00,70.9,70.93,70.81,70.83,11300.0,45.1087,45.1278,45.0514,45.0642,11300.0
2014-06-03 11:40:00,70.8,70.84,70.75,70.83,13300.0,45.0451,45.0705,45.0133,45.0642,13300.0
2014-06-03 11:45:00,70.83,70.89,70.82,70.84,11300.0,45.0642,45.1023,45.0578,45.0705,11300.0
2014-06-03 11:50:00,70.83,70.88,70.77,70.78,29700.0,45.0642,45.096,45.026,45.0323,29700.0
2014-06-03 11:55:00,70.78,70.85,70.76,70.85,9400.0,45.0323,45.0769,45.0196,45.0769,9400.0
2014-06-03 12:00:00,70.84,70.97,70.84,70.89,4800.0,45.0705,45.1532,45.0705,45.1023,4800.0
2014-06-03 12:05:00,70.88,70.88,70.79,70.79,7200.0,45.096,45.096,45.0387,45.0387,7200.0
2014-06-03 12:10:00,70.79,70.92,70.77,70.92,8300.0,45.0387,45.1214,45.026,45.1214,8300.0
2014-06-03 12:15:00,70.91,70.99,70.86,70.97,11900.0,45.1151,45.166,45.0832,45.1532,11900.0
2014-06-03 12:20:00,70.98,70.99,70.92,70.93,7700.0,45.1596,45.166,45.1214,45.1278,7700.0
2014-06-03 12:25:00,70.93,70.94,70.88,70.92,6000.0,45.1278,45.1341,45.096,45.1214,6000.0
2014-06-03 12:30:00,70.93,70.93,70.87,70.89,10100.0,45.1278,45.1278,45.0896,45.1023,10100.0
2014-06-03 12:35:00,70.88,70.91,70.88,70.88,4600.0,45.096,45.1151,45.096,45.096,4600.0
2014-06-03 12:40:00,70.89,70.95,70.88,70.95,3200.0,45.1023,45.1405,45.096,45.1405,3200.0
2014-06-03 12:45:00,70.96,70.99,70.94,70.96,9300.0,45.1469,45.166,45.1341,45.1469,9300.0
2014-06-03 12:50:00,70.95,70.99,70.94,70.99,4000.0,45.1405,45.166,45.1341,45.166,4000.0
2014-06-03 12:55:00,70.99,71.0,70.96,70.96,5500.0,45.166,45.1723,45.1469,45.1469,5500.0
2014-06-03 13:00:00,70.97,70.98,70.85,70.85,8300.0,45.1532,45.1596,45.0769,45.0769,8300.0
2014-06-03 13:05:00,70.85,70.91,70.84,70.89,11000.0,45.0769,45.1151,45.0705,45.1023,11000.0
2014-06-03 13:10:00,70.89,70.91,70.85,70.88,18800.0,45.1023,45.1151,45.0769,45.096,18800.0
2014-06-03 13:15:00,70.87,70.9,70.77,70.77,10800.0,45.0896,45.1087,45.026,45.026,10800.0
2014-06-03 13:20:00,70.77,70.82,70.77,70.82,8900.0,45.026,45.0578,45.026,45.0578,8900.0
2014-06-03 13:25:00,70.81,70.85,70.8,70.85,4600.0,45.0514,45.0769,45.0451,45.0769,4600.0
2014-06-03 13:30:00,70.87,70.89,70.85,70.87,11400.0,45.0896,45.1023,45.0769,45.0896,11400.0
2014-06-03 13:35:00,70.87,70.88,70.84,70.84,9300.0,45.0896,45.096,45.0705,45.0705,9300.0
2014-06-03 13:40:00,70.85,70.89,70.81,70.88,14800.0,45.0769,45.1023,45.0514,45.096,14800.0
2014-06-03 13:45:00,70.88,70.89,70.85,70.86,9600.0,45.096,45.1023,45.0769,45.0832,9600.0
2014-06-03 13:50:00,70.87,70.9,70.87,70.89,6100.0,45.0896,45.1087,45.0896,45.1023,6100.0
2014-06-03 13:55:00,70.89,70.99,70.89,70.95,8200.0,45.1023,45.166,45.1023,45.1405,8200.0
2014-06-03 14:00:00,70.95,70.96,70.94,70.95,12300.0,45.1405,45.1469,45.1341,45.1405,12300.0
2014-06-03 14:05:00,70.95,70.96,70.88,70.88,9500.0,45.1405,45.1469,45.096,45.096,9500.0
2014-06-03 14:10:00,70.88,70.97,70.86,70.95,13500.0,45.096,45.1532,45.0832,45.1405,13500.0
2014-06-03 14:15:00,70.96,70.98,70.94,70.96,7100.0,45.1469,45.1596,45.1341,45.1469,7100.0
2014-06-03 14:20:00,70.97,71.02,70.95,70.96,6700.0,45.1532,45.185,45.1405,45.1469,6700.0
2014-06-03 14:25:00,70.96,71.03,70.96,71.03,11300.0,45.1469,45.1914,45.1469,45.1914,11300.0
2014-06-03 14:30:00,71.02,71.02,70.98,70.99,7600.0,45.185,45.185,45.1596,45.166,7600.0
2014-06-03 14:35:00,71.0,71.0,70.93,70.94,10700.0,45.1723,45.1723,45.1278,45.1341,10700.0
2014-06-03 14:40:00,70.95,71.01,70.95,70.95,14100.0,45.1405,45.1787,45.1405,45.1405,14100.0
2014-06-03 14:45:00,70.95,70.95,70.83,70.83,8900.0,45.1405,45.1405,45.0642,45.0642,8900.0
2014-06-03 14:50:00,70.84,70.92,70.84,70.9,25700.0,45.0705,45.1214,45.0705,45.1087,25700.0
2014-06-03 14:55:00,70.91,70.91,70.85,70.85,4400.0,45.1151,45.1151,45.0769,45.0769,4400.0
2014-06-03 15:00:00,70.86,70.9,70.85,70.89,23800.0,45.0832,45.1087,45.0769,45.1023,23800.0
2014-06-03 15:05:00,70.9,70.9,70.87,70.89,12700.0,45.1087,45.1087,45.0896,45.1023,12700.0
2014-06-03 15:10:00,70.89,70.94,70.88,70.9,11300.0,45.1023,45.1341,45.096,45.1087,11300.0
2014-06-03 15:15:00,70.9,70.92,70.88,70.91,11400.0,45.1087,45.1214,45.096,45.1151,11400.0
2014-06-03 15:20:00,70.91,70.95,70.89,70.9,17700.0,45.1151,45.1405,45.1023,45.1087,17700.0
2014-06-03 15:25:00,70.91,70.96,70.9,70.92,10500.0,45.1151,45.1469,45.1087,45.1214,10500.0
2014-06-03 15:30:00,70.92,70.98,70.92,70.96,20200.0,45.1214,45.1596,45.1214,45.1469,20200.0
2014-06-03 15:35:00,70.96,70.99,70.96,70.99,17100.0,45.1469,45.166,45.1469,45.166,17100.0
2014-06-03 15:40:00,70.98,71.04,70.98,71.0,73500.0,45.1596,45.1978,45.1596,45.1723,73500.0
2014-06-03 15:45:00,71.01,71.04,70.96,71.03,57100.0,45.1787,45.1978,45.1469,45.1914,57100.0
2014-06-03 15:50:00,71.03,71.06,71.0,71.02,43100.0,45.1914,45.2105,45.1723,45.185,43100.0
2014-06-03 15:55:00,71.03,71.05,70.98,70.98,86000.0,45.1914,45.2041,45.1596,45.1596,86000.0
2014-06-04 09:30:00,70.66,70.97,70.57,70.61,15600.0,44.956,45.1532,44.8987,44.9242,15600.0
2014-06-04 09:35:00,70.6,70.67,70.33,70.63,18600.0,44.9178,44.9624,44.746,44.9369,18600.0
2014-06-04 09:40:00,70.67,70.7,70.48,70.49,19700.0,44.9624,44.9814,44.8415,44.8478,19700.0
2014-06-04 09:45:00,70.49,70.55,70.36,70.41,28300.0,44.8478,44.886,44.7651,44.7969,28300.0
2014-06-04 09:50:00,70.42,70.42,70.2,70.25,36700.0,44.8033,44.8033,44.6633,44.6951,36700.0
2014-06-04 09:55:00,70.26,70.35,70.24,70.25,18500.0,44.7015,44.7588,44.6888,44.6951,18500.0
2014-06-04 10:00:00,70.26,70.37,70.25,70.25,22700.0,44.7015,44.7715,44.6951,44.6951,22700.0
2014-06-04 10:05:00,70.25,70.26,70.18,70.21,16500.0,44.6951,44.7015,44.6506,44.6697,16500.0
2014-06-04 10:10:00,70.21,70.35,70.21,70.32,11700.0,44.6697,44.7588,44.6697,44.7397,11700.0
2014-06-04 10:15:00,70.32,70.38,70.11,70.11,16800.0,44.7397,44.7779,44.6061,44.6061,16800.0
2014-06-04 10:20:00,70.12,70.14,70.0,70.04,14500.0,44.6124,44.6252,44.5361,44.5615,14500.0
2014-06-04 10:25:00,70.03,70.08,70.03,70.08,13700.0,44.5552,44.587,44.5552,44.587,13700.0
2014-06-04 10:30:00,70.09,70.09,70.01,70.05,17200.0,44.5933,44.5933,44.5424,44.5679,17200.0
2014-06-04 10:35:00,70.05,70.13,70.01,70.09,34000.0,44.5679,44.6188,44.5424,44.5933,34000.0
2014-06-04 10:40:00,70.1,70.11,70.06,70.09,21400.0,44.5997,44.6061,44.5743,44.5933,21400.0
2014-06-04 10:45:00,70.08,70.13,70.07,70.1,32100.0,44.587,44.6188,44.5806,44.5997,32100.0
2014-06-04 10:50:00,70.09,70.21,70.08,70.21,26300.0,44.5933,44.6697,44.587,44.6697,26300.0
2014-06-04 10:55:00,70.21,70.27,70.19,70.24,15000.0,44.6697,44.7079,44.657,44.6888,15000.0
2014-06-04 11:00:00,70.22,70.27,70.19,70.27,11000.0,44.6761,44.7079,44.657,44.7079,11000.0
2014-06-04 11:05:00,70.24,70.41,70.24,70.39,23000.0,44.6888,44.7969,44.6888,44.7842,23000.0
2014-06-04 11:10:00,70.41,70.48,70.4,70.48,10200.0,44.7969,44.8415,44.7906,44.8415,10200.0
2014-06-04 11:15:00,70.46,70.46,70.28,70.28,4800.0,44.8288,44.8288,44.7142,44.7142,4800.0
2014-06-04 11:20:00,70.29,70.39,70.26,70.37,5900.0,44.7206,44.7842,44.7015,44.7715,5900.0
2014-06-04 11:25:00,70.39,70.39,70.26,70.26,6600.0,44.7842,44.7842,44.7015,44.7015,6600.0
2014-06-04 11:30:00,70.25,70.28,70.22,70.28,14000.0,44.6951,44.7142,44.6761,44.7142,14000.0
2014-06-04 11:35:00,70.26,70.31,70.24,70.25,8200.0,44.7015,44.7333,44.6888,44.6951,8200.0
2014-06-04 11:40:00,70.26,70.28,70.22,70.24,11800.0,44.7015,44.7142,44.6761,44.6888,11800.0
2014-06-04 11:45:00,70.23,70.24,70.2,70.22,8600.0,44.6824,44.6888,44.6633,44.6761,8600.0
2014-06-04 11:50:00,70.22,70.24,70.21,70.21,3600.0,44.6761,44.6888,44.6697,44.6697,3600.0
2014-06-04 11:55:00,70.22,70.22,70.2,70.2,5800.0,44.6761,44.6761,44.6633,44.6633,5800.0
2014-06-04 12:00:00,70.21,70.24,70.18,70.2,13500.0,44.6697,44.6888,44.6506,44.6633,13500.0
2014-06-04 12:05:00,70.19,70.19,70.16,70.16,6500.0,44.657,44.657,44.6379,44.6379,6500.0
2014-06-04 12:10:00,70.16,70.17,70.1,70.13,7300.0,44.6379,44.6442,44.5997,44.6188,7300.0
2014-06-04 12:15:00,70.12,70.12,70.02,70.03,17500.0,44.6124,44.6124,44.5488,44.5552,17500.0
2014-06-04 12:20:00,70.02,70.09,70.01,70.06,8500.0,44.5488,44.5933,44.5424,44.5743,8500.0
2014-06-04 12:25:00,70.07,70.09,70.05,70.05,3500.0,44.5806,44.5933,44.5679,44.5679,3500.0
2014-06-04 12:30:00,70.05,70.07,70.02,70.03,8900.0,44.5679,44.5806,44.5488,44.5552,8900.0
2014-06-04 12:35:00,70.03,70.07,70.01,70.02,8400.0,44.5552,44.5806,44.5424,44.5488,8400.0
2014-06-04 12:40:00,70.04,70.07,70.03,70.06,4300.0,44.5615,44.5806,44.5552,44.5743,4300.0
2014-06-04 12:45:00,70.04,70.06,69.96,69.96,14400.0,44.5615,44.5743,44.5106,44.5106,14400.0
2014-06-04 12:50:00,69.98,69.98,69.93,69.97,11200.0,44.5234,44.5234,44.4916,44.517,11200.0
2014-06-04 12:55:00,69.98,70.0,69.97,69.99,6200.0,44.5234,44.5361,44.517,44.5297,6200.0
2014-06-04 13:00:00,69.99,70.06,69.99,70.06,11200.0,44.5297,44.5743,44.5297,44.5743,11200.0
2014-06-04 13:05:00,70.06,70.17,70.06,70.17,9400.0,44.5743,44.6442,44.5743,44.6442,9400.0
2014-06-04 13:10:00,70.17,70.2,70.12,70.12,7400.0,44.6442,44.6633,44.6124,44.6124,7400.0
2014-06-04 13:15:00,70.12,70.16,70.09,70.11,4900.0,44.6124,44.6379,44.5933,44.6061,4900.0
2014-06-04 13:20:00,70.11,70.18,70.07,70.17,7700.0,44.6061,44.6506,44.5806,44.6442,7700.0
2014-06-04 13:25:00,70.16,70.18,70.12,70.14,5300.0,44.6379,44.6506,44.6124,44.6252,5300.0
2014-06-04 13:30:00,70.15,70.17,70.14,70.17,9000.0,44.6315,44.6442,44.6252,44.6442,9000.0
2014-06-04 13:35:00,70.17,70.18,70.14,70.16,4600.0,44.6442,44.6506,44.6252,44.6379,4600.0
2014-06-04 13:40:00,70.17,70.26,70.15,70.15,23100.0,44.6442,44.7015,44.6315,44.6315,23100.0
2014-06-04 13:45:00,70.17,70.18,70.15,70.16,4200.0,44.6442,44.6506,44.6315,44.6379,4200.0
2014-06-04 13:50:00,70.17,70.17,70.15,70.16,4100.0,44.6442,44.6442,44.6315,44.6379,4100.0
2014-06-04 13:55:00,70.16,70.17,70.15,70.15,6500.0,44.6379,44.6442,44.6315,44.6315,6500.0
2014-06-04 14:00:00,70.14,70.18,70.14,70.16,64800.0,44.6252,44.6506,44.6252,44.6379,64800.0
2014-06-04 14:05:00,70.14,70.17,70.14,70.15,6900.0,44.6252,44.6442,44.6252,44.6315,6900.0
2014-06-04 14:10:00,70.17,70.17,70.08,70.1,14500.0,44.6442,44.6442,44.587,44.5997,14500.0
2014-06-04 14:15:00,70.1,70.13,70.09,70.09,10200.0,44.5997,44.6188,44.5933,44.5933,10200.0
2014-06-04 14:20:00,70.09,70.12,70.05,70.09,12900.0,44.5933,44.6124,44.5679,44.5933,12900.0
2014-06-04 14:25:00,70.08,70.16,70.06,70.15,6500.0,44.587,44.6379,44.5743,44.6315,6500.0
2014-06-04 14:30:00,70.15,70.17,70.11,70.13,17400.0,44.6315,44.6442,44.6061,44.6188,17400.0
2014-06-04 14:35:00,70.13,70.16,70.13,70.16,10900.0,44.6188,44.6379,44.6188,44.6379,10900.0
2014-06-04 14:40:00,70.17,70.17,70.1,70.1,13500.0,44.6442,44.6442,44.5997,44.5997,13500.0
2014-06-04 14:45:00,70.1,70.1,70.01,70.04,9500.0,44.5997,44.5997,44.5424,44.5615,9500.0
2014-06-04 14:50:00,70.04,70.07,70.03,70.07,14900.0,44.5615,44.5806,44.5552,44.5806,14900.0
2014-06-04 14:55:00,70.08,70.13,70.08,70.09,7300.0,44.587,44.6188,44.587,44.5933,7300.0
2014-06-04 15:00:00,70.09,70.09,70.05,70.08,13200.0,44.5933,44.5933,44.5679,44.587,13200.0
2014-06-04 15:05:00,70.08,70.11,70.06,70.08,21000.0,44.587,44.6061,44.5743,44.587,21000.0
2014-06-04 15:10:00,70.08,70.12,70.07,70.11,22200.0,44.587,44.6124,44.5806,44.6061,22200.0
2014-06-04 15:15:00,70.11,70.12,70.05,70.06,22500.0,44.6061,44.6124,44.5679,44.5743,22500.0
2014-06-04 15:20:00,70.07,70.16,70.06,70.14,31200.0,44.5806,44.6379,44.5743,44.6252,31200.0
2014-06-04 15:25:00,70.15,70.17,70.12,70.17,36100.0,44.6315,44.6442,44.6124,44.6442,36100.0
2014-06-04 15:30:00,70.17,70.2,70.15,70.19,17400.0,44.6442,44.6633,44.6315,44.657,17400.0
2014-06-04 15:35:00,70.21,70.21,70.16,70.19,27300.0,44.6697,44.6697,44.6379,44.657,27300.0
2014-06-04 15:40:00,70.19,70.27,70.18,70.24,21400.0,44.657,44.7079,44.6506,44.6888,21400.0
2014-06-04 15:45:00,70.25,70.3,70.25,70.27,33800.0,44.6951,44.727,44.6951,44.7079,33800.0
2014-06-04 15:50:00,70.27,70.27,70.23,70.27,74200.0,44.7079,44.7079,44.6824,44.7079,74200.0
2014-06-04 15:55:00,70.27,70.31,70.24,70.26,128400.0,44.7079,44.7333,44.6888,44.7015,128400.0
2014-06-05 09:30:00,70.56,70.65,70.41,70.56,17700.0,44.8924,44.9496,44.7969,44.8924,17700.0
2014-06-05 09:35:00,70.53,70.57,70.02,70.14,57600.0,44.8733,44.8987,44.5488,44.6252,57600.0
2014-06-05 09:40:00,70.11,70.17,69.77,69.8,23700.0,44.6061,44.6442,44.3898,44.4088,23700.0
2014-06-05 09:45:00,69.76,69.93,69.7,69.91,21800.0,44.3834,44.4916,44.3452,44.4788,21800.0
2014-06-05 09:50:00,69.9,69.9,69.68,69.68,22100.0,44.4725,44.4725,44.3325,44.3325,22100.0
2014-06-05 09:55:00,69.67,69.72,69.54,69.71,19200.0,44.3261,44.3579,44.2434,44.3516,19200.0
2014-06-05 10:00:00,69.74,69.8,69.54,69.61,20900.0,44.3707,44.4088,44.2434,44.288,20900.0
2014-06-05 10:05:00,69.62,69.62,69.36,69.36,29900.0,44.2943,44.2943,44.1289,44.1289,29900.0
2014-06-05 10:10:00,69.37,69.54,69.36,69.54,16500.0,44.1353,44.2434,44.1289,44.2434,16500.0
2014-06-05 10:15:00,69.5,69.51,69.42,69.45,14700.0,44.218,44.2243,44.1671,44.1862,14700.0
2014-06-05 10:20:00,69.45,69.55,69.43,69.45,12700.0,44.1862,44.2498,44.1734,44.1862,12700.0
2014-06-05 10:25:00,69.46,69.54,69.42,69.48,14000.0,44.1925,44.2434,44.1671,44.2052,14000.0
2014-06-05 10:30:00,69.5,69.5,69.37,69.43,12600.0,44.218,44.218,44.1353,44.1734,12600.0
2014-06-05 10:35:00,69.43,69.43,69.24,69.34,21200.0,44.1734,44.1734,44.0526,44.1162,21200.0
2014-06-05 10:40:00,69.38,69.44,69.33,69.34,6600.0,44.1416,44.1798,44.1098,44.1162,6600.0
2014-06-05 10:45:00,69.34,69.34,69.22,69.28,14000.0,44.1162,44.1162,44.0398,44.078,14000.0
2014-06-05 10:50:00,69.3,69.3,69.18,69.18,11200.0,44.0907,44.0907,44.0144,44.0144,11200.0
2014-06-05 10:55:00,69.2,69.27,69.16,69.24,16000.0,44.0271,44.0716,44.0017,44.0526,16000.0
2014-06-05 11:00:00,69.24,69.34,69.22,69.31,10400.0,44.0526,44.1162,44.0398,44.0971,10400.0
2014-06-05 11:05:00,69.31,69.38,69.27,69.33,8700.0,44.0971,44.1416,44.0716,44.1098,8700.0
2014-06-05 11:10:00,69.33,69.39,69.31,69.39,9300.0,44.1098,44.148,44.0971,44.148,9300.0
2014-06-05 11:15:00,69.4,69.57,69.4,69.57,8900.0,44.1543,44.2625,44.1543,44.2625,8900.0
2014-06-05 11:20:00,69.51,69.54,69.46,69.46,6300.0,44.2243,44.2434,44.1925,44.1925,6300.0
2014-06-05 11:25:00,69.46,69.5,69.39,69.39,6600.0,44.1925,44.218,44.148,44.148,6600.0
2014-06-05 11:30:00,69.39,69.44,69.37,69.43,7500.0,44.148,44.1798,44.1353,44.1734,7500.0
2014-06-05 11:35:00,69.41,69.5,69.4,69.44,10500.0,44.1607,44.218,44.1543,44.1798,10500.0
2014-06-05 11:40:00,69.42,69.42,69.33,69.34,19700.0,44.1671,44.1671,44.1098,44.1162,19700.0
2014-06-05 11:45:00,69.34,69.5,69.34,69.43,9900.0,44.1162,44.218,44.1162,44.1734,9900.0
2014-06-05 11:50:00,69.43,69.51,69.39,69.42,14900.0,44.1734,44.2243,44.148,44.1671,14900.0
2014-06-05 11:55:00,69.43,69.49,69.43,69.49,8700.0,44.1734,44.2116,44.1734,44.2116,8700.0
2014-06-05 12:00:00,69.49,69.53,69.47,69.49,13500.0,44.2116,44.2371,44.1989,44.2116,13500.0
2014-06-05 12:05:00,69.49,69.51,69.47,69.49,8000.0,44.2116,44.2243,44.1989,44.2116,8000.0
2014-06-05 12:10:00,69.48,69.5,69.41,69.43,8900.0,44.2052,44.218,44.1607,44.1734,8900.0
2014-06-05 12:15:00,69.42,69.5,69.38,69.45,19200.0,44.1671,44.218,44.1416,44.1862,19200.0
2014-06-05 12:20:00,69.43,69.53,69.42,69.5,13400.0,44.1734,44.2371,44.1671,44.218,13400.0
2014-06-05 12:25:00,69.5,69.54,69.46,69.54,8700.0,44.218,44.2434,44.1925,44.2434,8700.0
2014-06-05 12:30:00,69.51,69.55,69.46,69.46,7600.0,44.2243,44.2498,44.1925,44.1925,7600.0
2014-06-05 12:35:00,69.46,69.51,69.45,69.49,7300.0,44.1925,44.2243,44.1862,44.2116,7300.0
2014-06-05 12:40:00,69.5,69.5,69.38,69.39,21900.0,44.218,44.218,44.1416,44.148,21900.0
2014-06-05 12:45:00,69.41,69.41,69.36,69.41,13200.0,44.1607,44.1607,44.1289,44.1607,13200.0
2014-06-05 12:50:00,69.43,69.46,69.36,69.36,12000.0,44.1734,44.1925,44.1289,44.1289,12000.0
2014-06-05 12:55:00,69.36,69.38,69.32,69.38,10000.0,44.1289,44.1416,44.1035,44.1416,10000.0
2014-06-05 13:00:00,69.37,69.4,69.31,69.37,10700.0,44.1353,44.1543,44.0971,44.1353,10700.0
2014-06-05 13:05:00,69.39,69.43,69.34,69.37,8500.0,44.148,44.1734,44.1162,44.1353,8500.0
2014-06-05 13:10:00,69.37,69.4,69.35,69.39,8700.0,44.1353,44.1543,44.1225,44.148,8700.0
2014-06-05 13:15:00,69.4,69.4,69.37,69.37,6400.0,44.1543,44.1543,44.1353,44.1353,6400.0
2014-06-05 13:20:00,69.37,69.38,69.34,69.36,2400.0,44.1353,44.1416,44.1162,44.1289,2400.0
2014-06-05 13:25:00,69.35,69.39,69.3,69.39,8300.0,44.1225,44.148,44.0907,44.148,8300.0
2014-06-05 13:30:00,69.41,69.43,69.39,69.4,9000.0,44.1607,44.1734,44.148,44.1543,9000.0
2014-06-05 13:35:00,69.39,69.4,69.36,69.39,7100.0,44.148,44.1543,44.1289,44.148,7100.0
2014-06-05 13:40:00,69.39,69.42,69.35,69.37,9800.0,44.148,44.1671,44.1225,44.1353,9800.0
2014-06-05 13:45:00,69.35,69.37,69.35,69.37,4000.0,44.1225,44.1353,44.1225,44.1353,4000.0
2014-06-05 13:50:00,69.36,69.4,69.35,69.4,7900.0,44.1289,44.1543,44.1225,44.1543,7900.0
2014-06-05 13:55:00,69.4,69.41,69.37,69.41,8000.0,44.1543,44.1607,44.1353,44.1607,8000.0
2014-06-05 14:00:00,69.41,69.42,69.38,69.4,9200.0,44.1607,44.1671,44.1416,44.1543,9200.0
2014-06-05 14:05:00,69.4,69.4,69.38,69.38,9600.0,44.1543,44.1543,44.1416,44.1416,9600.0
2014-06-05 14:10:00,69.38,69.4,69.37,69.4,13400.0,44.1416,44.1543,44.1353,44.1543,13400.0
2014-06-05 14:15:00,69.4,69.4,69.36,69.36,14600.0,44.1543,44.1543,44.1289,44.1289,14600.0
2014-06-05 14:20:00,69.37,69.38,69.34,69.34,25700.0,44.1353,44.1416,44.1162,44.1162,25700.0
2014-06-05 14:25:00,69.35,69.36,69.3,69.35,12700.0,44.1225,44.1289,44.0907,44.1225,12700.0
2014-06-05 14:30:00,69.34,69.36,69.33,69.35,15900.0,44.1162,44.1289,44.1098,44.1225,15900.0
2014-06-05 14:35:00,69.35,69.42,69.35,69.42,48100.0,44.1225,44.1671,44.1225,44.1671,48100.0
2014-06-05 14:40:00,69.42,69.46,69.4,69.41,27500.0,44.1671,44.1925,44.1543,44.1607,27500.0
2014-06-05 14:45:00,69.41,69.42,69.39,69.4,27700.0,44.1607,44.1671,44.148,44.1543,27700.0
2014-06-05 14:50:00,69.41,69.43,69.37,69.42,27000.0,44.1607,44.1734,44.1353,44.1671,27000.0
2014-06-05 14:55:00,69.43,69.43,69.36,69.38,25800.0,44.1734,44.1734,44.1289,44.1416,25800.0
2014-06-05 15:00:00,69.38,69.46,69.38,69.45,28100.0,44.1416,44.1925,44.1416,44.1862,28100.0
2014-06-05 15:05:00,69.46,69.56,69.46,69.56,12300.0,44.1925,44.2561,44.1925,44.2561,12300.0
2014-06-05 15:10:00,69.56,69.56,69.5,69.54,30500.0,44.2561,44.2561,44.218,44.2434,30500.0
2014-06-05 15:15:00,69.55,69.57,69.52,69.55,17900.0,44.2498,44.2625,44.2307,44.2498,17900.0
2014-06-05 15:20:00,69.55,69.56,69.47,69.48,18100.0,44.2498,44.2561,44.1989,44.2052,18100.0
2014-06-05 15:25:00,69.48,69.5,69.44,69.5,13800.0,44.2052,44.218,44.1798,44.218,13800.0
2014-06-05 15:30:00,69.49,69.55,69.47,69.55,32900.0,44.2116,44.2498,44.1989,44.2498,32900.0
2014-06-05 15:35:00,69.55,69.56,69.5,69.52,21900.0,44.2498,44.2561,44.218,44.2307,21900.0
2014-06-05 15:40:00,69.52,69.53,69.49,69.51,30800.0,44.2307,44.2371,44.2116,44.2243,30800.0
2014-06-05 15:45:00,69.51,69.53,69.49,69.49,40200.0,44.2243,44.2371,44.2116,44.2116,40200.0
2014-06-05 15:50:00,69.5,69.58,69.49,69.52,92300.0,44.218,44.2689,44.2116,44.2307,92300.0
2014-06-05 15:55:00,69.52,69.52,69.46,69.51,89600.0,44.2307,44.2307,44.1925,44.2243,89600.0
2014-06-06 09:30:00,69.3,69.52,69.3,69.49,24800.0,44.3875,44.5284,44.3875,44.5092,24800.0
2014-06-06 09:35:00,69.55,69.87,69.53,69.78,10400.0,44.5477,44.7526,44.5348,44.695,10400.0
2014-06-06 09:40:00,69.76,69.85,69.73,69.77,9400.0,44.6822,44.7398,44.6629,44.6886,9400.0
2014-06-06 09:45:00,69.78,69.78,69.57,69.58,9500.0,44.695,44.695,44.5605,44.5669,9500.0
2014-06-06 09:50:00,69.59,69.64,69.49,69.51,11000.0,44.5733,44.6053,44.5092,44.522,11000.0
2014-06-06 09:55:00,69.53,69.67,69.5,69.6,11300.0,44.5348,44.6245,44.5156,44.5797,11300.0
2014-06-06 10:00:00,69.64,69.7,69.62,69.64,38700.0,44.6053,44.6437,44.5925,44.6053,38700.0
2014-06-06 10:05:00,69.63,69.65,69.58,69.64,15200.0,44.5989,44.6117,44.5669,44.6053,15200.0
2014-06-06 10:10:00,69.65,69.65,69.57,69.61,16300.0,44.6117,44.6117,44.5605,44.5861,16300.0
2014-06-06 10:15:00,69.6,69.7,69.6,69.66,7100.0,44.5797,44.6437,44.5797,44.6181,7100.0
2014-06-06 10:20:00,69.66,69.69,69.64,69.67,7700.0,44.6181,44.6373,44.6053,44.6245,7700.0
2014-06-06 10:25:00,69.67,69.68,69.62,69.64,11600.0,44.6245,44.6309,44.5925,44.6053,11600.0
2014-06-06 10:30:00,69.63,69.63,69.59,69.62,8900.0,44.5989,44.5989,44.5733,44.5925,8900.0
2014-06-06 10:35:00,69.61,69.62,69.55,69.56,8000.0,44.5861,44.5925,44.5477,44.5541,8000.0
2014-06-06 10:40:00,69.56,69.6,69.53,69.6,12800.0,44.5541,44.5797,44.5348,44.5797,12800.0
2014-06-06 10:45:00,69.61,69.64,69.58,69.63,11800.0,44.5861,44.6053,44.5669,44.5989,11800.0
2014-06-06 10:50:00,69.68,69.73,69.67,69.72,9500.0,44.6309,44.6629,44.6245,44.6565,9500.0
2014-06-06 10:55:00,69.71,69.79,69.69,69.79,7800.0,44.6501,44.7014,44.6373,44.7014,7800.0
2014-06-06 11:00:00,69.79,69.92,69.79,69.89,6800.0,44.7014,44.7846,44.7014,44.7654,6800.0
2014-06-06 11:05:00,69.89,69.97,69.88,69.97,6800.0,44.7654,44.8167,44.759,44.8167,6800.0
2014-06-06 11:10:00,69.95,69.96,69.9,69.96,6600.0,44.8039,44.8103,44.7718,44.8103,6600.0
2014-06-06 11:15:00,69.96,69.97,69.92,69.92,5400.0,44.8103,44.8167,44.7846,44.7846,5400.0
2014-06-06 11:20:00,69.92,69.94,69.85,69.86,4100.0,44.7846,44.7975,44.7398,44.7462,4100.0
2014-06-06 11:25:00,69.86,69.9,69.81,69.81,4300.0,44.7462,44.7718,44.7142,44.7142,4300.0
2014-06-06 11:30:00,69.85,69.86,69.83,69.85,1900.0,44.7398,44.7462,44.727,44.7398,1900.0
2014-06-06 11:35:00,69.84,69.91,69.83,69.91,7300.0,44.7334,44.7782,44.727,44.7782,7300.0
2014-06-06 11:40:00,69.91,69.91,69.83,69.87,10900.0,44.7782,44.7782,44.727,44.7526,10900.0
2014-06-06 11:45:00,69.87,69.89,69.86,69.88,5600.0,44.7526,44.7654,44.7462,44.759,5600.0
2014-06-06 11:50:00,69.89,69.9,69.86,69.89,7700.0,44.7654,44.7718,44.7462,44.7654,7700.0
2014-06-06 11:55:00,69.88,69.88,69.83,69.83,20100.0,44.759,44.759,44.727,44.727,20100.0
2014-06-06 12:00:00,69.85,69.85,69.74,69.74,46700.0,44.7398,44.7398,44.6694,44.6694,46700.0
2014-06-06 12:05:00,69.74,69.89,69.73,69.89,73900.0,44.6694,44.7654,44.6629,44.7654,73900.0
2014-06-06 12:10:00,69.88,69.93,69.85,69.9,10500.0,44.759,44.7911,44.7398,44.7718,10500.0
2014-06-06 12:15:00,69.9,69.91,69.89,69.91,2500.0,44.7718,44.7782,44.7654,44.7782,2500.0
2014-06-06 12:20:00,69.92,69.98,69.92,69.98,4200.0,44.7846,44.8231,44.7846,44.8231,4200.0
2014-06-06 12:25:00,69.98,69.98,69.92,69.94,9800.0,44.8231,44.8231,44.7846,44.7975,9800.0
2014-06-06 12:30:00,69.95,69.95,69.9,69.91,6500.0,44.8039,44.8039,44.7718,44.7782,6500.0
2014-06-06 12:35:00,69.9,69.94,69.9,69.93,6200.0,44.7718,44.7975,44.7718,44.7911,6200.0
2014-06-06 12:40:00,69.92,69.96,69.89,69.96,4900.0,44.7846,44.8103,44.7654,44.8103,4900.0
2014-06-06 12:45:00,69.97,69.97,69.91,69.94,4100.0,44.8167,44.8167,44.7782,44.7975,4100.0
2014-06-06 12:50:00,69.95,69.96,69.9,69.94,5200.0,44.8039,44.8103,44.7718,44.7975,5200.0
2014-06-06 12:55:00,69.92,69.98,69.92,69.93,5100.0,44.7846,44.8231,44.7846,44.7911,5100.0
2014-06-06 13:00:00,69.91,69.94,69.9,69.91,5200.0,44.7782,44.7975,44.7718,44.7782,5200.0
2014-06-06 13:05:00,69.91,69.91,69.88,69.89,3400.0,44.7782,44.7782,44.759,44.7654,3400.0
2014-06-06 13:10:00,69.9,69.9,69.85,69.85,5500.0,44.7718,44.7718,44.7398,44.7398,5500.0
2014-06-06 13:15:00,69.86,69.91,69.85,69.86,5500.0,44.7462,44.7782,44.7398,44.7462,5500.0
2014-06-06 13:20:00,69.85,69.88,69.83,69.88,1300.0,44.7398,44.759,44.727,44.759,1300.0
2014-06-06 13:25:00,69.88,69.88,69.8,69.8,2300.0,44.759,44.759,44.7078,44.7078,2300.0
2014-06-06 13:30:00,69.81,69.85,69.77,69.78,5400.0,44.7142,44.7398,44.6886,44.695,5400.0
2014-06-06 13:35:00,69.76,69.76,69.72,69.74,1900.0,44.6822,44.6822,44.6565,44.6694,1900.0
2014-06-06 13:40:00,69.75,69.82,69.73,69.76,9400.0,44.6758,44.7206,44.6629,44.6822,9400.0
2014-06-06 13:45:00,69.76,69.82,69.75,69.81,3600.0,44.6822,44.7206,44.6758,44.7142,3600.0
2014-06-06 13:50:00,69.83,69.83,69.75,69.77,4600.0,44.727,44.727,44.6758,44.6886,4600.0
2014-06-06 13:55:00,69.75,69.76,69.73,69.75,4900.0,44.6758,44.6822,44.6629,44.6758,4900.0
2014-06-06 14:00:00,69.76,69.79,69.75,69.76,6100.0,44.6822,44.7014,44.6758,44.6822,6100.0
2014-06-06 14:05:00,69.75,69.78,69.75,69.78,8000.0,44.6758,44.695,44.6758,44.695,8000.0
2014-06-06 14:10:00,69.78,69.83,69.77,69.8,9100.0,44.695,44.727,44.6886,44.7078,9100.0
2014-06-06 14:15:00,69.8,69.84,69.8,69.82,11400.0,44.7078,44.7334,44.7078,44.7206,11400.0
2014-06-06 14:20:00,69.82,69.84,69.82,69.84,1200.0,44.7206,44.7334,44.7206,44.7334,1200.0
2014-06-06 14:25:00,69.83,69.91,69.83,69.91,11400.0,44.727,44.7782,44.727,44.7782,11400.0
2014-06-06 14:30:00,69.9,69.91,69.8,69.81,8300.0,44.7718,44.7782,44.7078,44.7142,8300.0
2014-06-06 14:35:00,69.82,69.84,69.81,69.82,3700.0,44.7206,44.7334,44.7142,44.7206,3700.0
2014-06-06 14:40:00,69.82,69.85,69.81,69.81,5100.0,44.7206,44.7398,44.7142,44.7142,5100.0
2014-06-06 14:45:00,69.82,69.83,69.78,69.79,3700.0,44.7206,44.727,44.695,44.7014,3700.0
2014-06-06 14:50:00,69.8,69.81,69.8,69.8,2700.0,44.7078,44.7142,44.7078,44.7078,2700.0
2014-06-06 14:55:00,69.79,69.8,69.78,69.79,5300.0,44.7014,44.7078,44.695,44.7014,5300.0
2014-06-06 15:00:00,69.79,69.82,69.78,69.82,11100.0,44.7014,44.7206,44.695,44.7206,11100.0
2014-06-06 15:05:00,69.81,69.82,69.8,69.8,5100.0,44.7142,44.7206,44.7078,44.7078,5100.0
2014-06-06 15:10:00,69.81,69.83,69.81,69.82,5500.0,44.7142,44.727,44.7142,44.7206,5500.0
2014-06-06 15:15:00,69.81,69.88,69.81,69.87,12700.0,44.7142,44.759,44.7142,44.7526,12700.0
2014-06-06 15:20:00,69.87,69.89,69.83,69.87,12700.0,44.7526,44.7654,44.727,44.7526,12700.0
2014-06-06 15:25:00,69.86,69.9,69.84,69.85,10400.0,44.7462,44.7718,44.7334,44.7398,10400.0
2014-06-06 15:30:00,69.85,69.85,69.8,69.81,9300.0,44.7398,44.7398,44.7078,44.7142,9300.0
2014-06-06 15:35:00,69.81,69.81,69.78,69.78,17200.0,44.7142,44.7142,44.695,44.695,17200.0
2014-06-06 15:40:00,69.78,69.79,69.69,69.69,10800.0,44.695,44.7014,44.6373,44.6373,10800.0
2014-06-06 15:45:00,69.69,69.74,69.69,69.74,14500.0,44.6373,44.6694,44.6373,44.6694,14500.0
2014-06-06 15:50:00,69.74,69.77,69.72,69.74,32600.0,44.6694,44.6886,44.6565,44.6694,32600.0
2014-06-06 15:55:00,69.74,69.84,69.73,69.82,54600.0,44.6694,44.7334,44.6629,44.7206,54600.0
2014-06-09 09:30:00,69.92,69.99,69.62,69.75,38400.0,44.7846,44.8295,44.5925,44.6758,38400.0
2014-06-09 09:35:00,69.75,69.86,69.69,69.82,24500.0,44.6758,44.7462,44.6373,44.7206,24500.0
2014-06-09 09:40:00,69.86,69.96,69.8,69.8,29200.0,44.7462,44.8103,44.7078,44.7078,29200.0
2014-06-09 09:45:00,69.8,70.13,69.8,70.04,28800.0,44.7078,44.9192,44.7078,44.8615,28800.0
2014-06-09 09:50:00,70.04,70.22,70.02,70.07,15400.0,44.8615,44.9768,44.8487,44.8807,15400.0
2014-06-09 09:55:00,70.08,70.16,70.07,70.15,19100.0,44.8871,44.9384,44.8807,44.932,19100.0
2014-06-09 10:00:00,70.16,70.36,70.16,70.35,84700.0,44.9384,45.0665,44.9384,45.0601,84700.0
2014-06-09 10:05:00,70.35,70.45,70.25,70.38,37100.0,45.0601,45.1241,44.996,45.0793,37100.0
2014-06-09 10:10:00,70.38,70.62,70.38,70.54,50400.0,45.0793,45.233,45.0793,45.1818,50400.0
2014-06-09 10:15:00,70.54,70.67,70.51,70.63,43500.0,45.1818,45.265,45.1625,45.2394,43500.0
2014-06-09 10:20:00,70.65,70.75,70.63,70.73,23400.0,45.2522,45.3163,45.2394,45.3035,23400.0
2014-06-09 10:25:00,70.73,70.92,70.72,70.92,47100.0,45.3035,45.4252,45.2971,45.4252,47100.0
2014-06-09 10:30:00,70.93,70.98,70.69,70.71,57200.0,45.4316,45.4636,45.2778,45.2907,57200.0
2014-06-09 10:35:00,70.68,70.85,70.68,70.85,8300.0,45.2714,45.3803,45.2714,45.3803,8300.0
2014-06-09 10:40:00,70.87,70.91,70.83,70.88,9400.0,45.3931,45.4188,45.3675,45.3995,9400.0
2014-06-09 10:45:00,70.9,70.98,70.88,70.98,14500.0,45.4123,45.4636,45.3995,45.4636,14500.0
2014-06-09 10:50:00,70.98,70.99,70.95,70.96,7900.0,45.4636,45.47,45.4444,45.4508,7900.0
2014-06-09 10:55:00,70.95,71.0,70.93,70.99,28800.0,45.4444,45.4764,45.4316,45.47,28800.0
2014-06-09 11:00:00,70.99,70.99,70.93,70.95,10400.0,45.47,45.47,45.4316,45.4444,10400.0
2014-06-09 11:05:00,70.95,71.0,70.95,70.99,10600.0,45.4444,45.4764,45.4444,45.47,10600.0
2014-06-09 11:10:00,71.0,71.0,70.92,70.92,15000.0,45.4764,45.4764,45.4252,45.4252,15000.0
2014-06-09 11:15:00,70.94,70.96,70.88,70.88,12000.0,45.438,45.4508,45.3995,45.3995,12000.0
2014-06-09 11:20:00,70.89,70.92,70.88,70.91,10800.0,45.4059,45.4252,45.3995,45.4188,10800.0
2014-06-09 11:25:00,70.9,71.05,70.89,71.05,17500.0,45.4123,45.5084,45.4059,45.5084,17500.0
2014-06-09 11:30:00,71.05,71.05,70.85,70.86,9600.0,45.5084,45.5084,45.3803,45.3867,9600.0
2014-06-09 11:35:00,70.84,70.86,70.81,70.83,8200.0,45.3739,45.3867,45.3547,45.3675,8200.0
2014-06-09 11:40:00,70.8,70.92,70.8,70.91,4800.0,45.3483,45.4252,45.3483,45.4188,4800.0
2014-06-09 11:45:00,70.92,70.94,70.9,70.92,1700.0,45.4252,45.438,45.4123,45.4252,1700.0
2014-06-09 11:50:00,70.93,70.93,70.88,70.92,5400.0,45.4316,45.4316,45.3995,45.4252,5400.0
2014-06-09 11:55:00,70.92,70.92,70.86,70.87,10200.0,45.4252,45.4252,45.3867,45.3931,10200.0
2014-06-09 12:00:00,70.87,70.88,70.86,70.87,4600.0,45.3931,45.3995,45.3867,45.3931,4600.0
2014-06-09 12:05:00,70.87,70.87,70.83,70.84,4600.0,45.3931,45.3931,45.3675,45.3739,4600.0
2014-06-09 12:10:00,70.82,70.84,70.8,70.84,3700.0,45.3611,45.3739,45.3483,45.3739,3700.0
2014-06-09 12:15:00,70.85,70.9,70.85,70.85,6000.0,45.3803,45.4123,45.3803,45.3803,6000.0
2014-06-09 12:20:00,70.84,70.84,70.75,70.78,4800.0,45.3739,45.3739,45.3163,45.3355,4800.0
2014-06-09 12:25:00,70.77,70.77,70.74,70.74,7700.0,45.3291,45.3291,45.3099,45.3099,7700.0
2014-06-09 12:30:00,70.72,70.81,70.68,70.77,13100.0,45.2971,45.3547,45.2714,45.3291,13100.0
2014-06-09 12:35:00,70.78,70.84,70.78,70.79,7800.0,45.3355,45.3739,45.3355,45.3419,7800.0
2014-06-09 12:40:00,70.8,70.81,70.73,70.73,7000.0,45.3483,45.3547,45.3035,45.3035,7000.0
2014-06-09 12:45:00,70.74,70.74,70.66,70.69,6300.0,45.3099,45.3099,45.2586,45.2778,6300.0
2014-06-09 12:50:00,70.7,70.75,70.68,70.71,9000.0,45.2842,45.3163,45.2714,45.2907,9000.0
2014-06-09 12:55:00,70.73,70.73,70.71,70.71,2200.0,45.3035,45.3035,45.2907,45.2907,2200.0
2014-06-09 13:00:00,70.72,70.79,70.72,70.78,5100.0,45.2971,45.3419,45.2971,45.3355,5100.0
2014-06-09 13:05:00,70.79,70.8,70.76,70.76,7200.0,45.3419,45.3483,45.3227,45.3227,7200.0
2014-06-09 13:10:00,70.77,70.77,70.71,70.73,5700.0,45.3291,45.3291,45.2907,45.3035,5700.0
2014-06-09 13:15:00,70.73,70.77,70.69,70.7,16300.0,45.3035,45.3291,45.2778,45.2842,16300.0
2014-06-09 13:20:00,70.7,70.7,70.6,70.62,9900.0,45.2842,45.2842,45.2202,45.233,9900.0
2014-06-09 13:25:00,70.64,70.68,70.61,70.64,13400.0,45.2458,45.2714,45.2266,45.2458,13400.0
2014-06-09 13:30:00,70.63,70.63,70.57,70.57,7500.0,45.2394,45.2394,45.201,45.201,7500.0
2014-06-09 13:35:00,70.55,70.66,70.55,70.65,10700.0,45.1882,45.2586,45.1882,45.2522,10700.0
2014-06-09 13:40:00,70.64,70.68,70.61,70.62,9000.0,45.2458,45.2714,45.2266,45.233,9000.0
2014-06-09 13:45:00,70.62,70.63,70.58,70.58,2900.0,45.233,45.2394,45.2074,45.2074,2900.0
2014-06-09 13:50:00,70.6,70.6,70.55,70.55,5700.0,45.2202,45.2202,45.1882,45.1882,5700.0
2014-06-09 13:55:00,70.54,70.59,70.52,70.54,18900.0,45.1818,45.2138,45.169,45.1818,18900.0
2014-06-09 14:00:00,70.52,70.61,70.52,70.59,7200.0,45.169,45.2266,45.169,45.2138,7200.0
2014-06-09 14:05:00,70.57,70.59,70.54,70.56,9900.0,45.201,45.2138,45.1818,45.1946,9900.0
2014-06-09 14:10:00,70.56,70.58,70.47,70.5,18900.0,45.1946,45.2074,45.1369,45.1561,18900.0
2014-06-09 14:15:00,70.51,70.54,70.48,70.49,15400.0,45.1625,45.1818,45.1433,45.1497,15400.0
2014-06-09 14:20:00,70.49,70.55,70.48,70.48,10400.0,45.1497,45.1882,45.1433,45.1433,10400.0
2014-06-09 14:25:00,70.48,70.52,70.47,70.48,10900.0,45.1433,45.169,45.1369,45.1433,10900.0
2014-06-09 14:30:00,70.49,70.52,70.42,70.44,13900.0,45.1497,45.169,45.1049,45.1177,13900.0
2014-06-09 14:35:00,70.43,70.48,70.42,70.45,6300.0,45.1113,45.1433,45.1049,45.1241,6300.0
2014-06-09 14:40:00,70.45,70.53,70.45,70.51,10000.0,45.1241,45.1754,45.1241,45.1625,10000.0
2014-06-09 14:45:00,70.5,70.51,70.48,70.5,6600.0,45.1561,45.1625,45.1433,45.1561,6600.0
2014-06-09 14:50:00,70.5,70.51,70.48,70.51,10300.0,45.1561,45.1625,45.1433,45.1625,10300.0
2014-06-09 14:55:00,70.51,70.55,70.49,70.52,15000.0,45.1625,45.1882,45.1497,45.169,15000.0
2014-06-09 15:00:00,70.52,70.57,70.5,70.57,5600.0,45.169,45.201,45.1561,45.201,5600.0
2014-06-09 15:05:00,70.57,70.58,70.54,70.58,10800.0,45.201,45.2074,45.1818,45.2074,10800.0
2014-06-09 15:10:00,70.58,70.59,70.58,70.59,7900.0,45.2074,45.2138,45.2074,45.2138,7900.0
2014-06-09 15:15:00,70.58,70.59,70.55,70.59,12500.0,45.2074,45.2138,45.1882,45.2138,12500.0
2014-06-09 15:20:00,70.59,70.65,70.59,70.65,7300.0,45.2138,45.2522,45.2138,45.2522,7300.0
2014-06-09 15:25:00,70.64,70.69,70.64,70.68,21600.0,45.2458,45.2778,45.2458,45.2714,21600.0
2014-06-09 15:30:00,70.68,70.71,70.67,70.7,12800.0,45.2714,45.2907,45.265,45.2842,12800.0
2014-06-09 15:35:00,70.69,70.7,70.65,70.66,22800.0,45.2778,45.2842,45.2522,45.2586,22800.0
2014-06-09 15:40:00,70.66,70.66,70.6,70.61,27600.0,45.2586,45.2586,45.2202,45.2266,27600.0
2014-06-09 15:45:00,70.61,70.62,70.58,70.6,42200.0,45.2266,45.233,45.2074,45.2202,42200.0
2014-06-09 15:50:00,70.6,70.63,70.54,70.55,71300.0,45.2202,45.2394,45.1818,45.1882,71300.0
2014-06-09 15:55:00,70.55,70.62,70.54,70.61,75800.0,45.1882,45.233,45.1818,45.2266,75800.0
2014-06-10 09:30:00,69.97,70.12,69.64,69.69,43300.0,44.8167,44.9127,44.6053,44.6373,43300.0
2014-06-10 09:35:00,69.7,69.78,69.65,69.65,24000.0,44.6437,44.695,44.6117,44.6117,24000.0
2014-06-10 09:40:00,69.65,69.72,69.64,69.65,27700.0,44.6117,44.6565,44.6053,44.6117,27700.0
2014-06-10 09:45:00,69.69,69.78,69.61,69.63,13900.0,44.6373,44.695,44.5861,44.5989,13900.0
2014-06-10 09:50:00,69.63,69.72,69.59,69.59,14900.0,44.5989,44.6565,44.5733,44.5733,14900.0
2014-06-10 09:55:00,69.58,69.65,69.52,69.52,8300.0,44.5669,44.6117,44.5284,44.5284,8300.0
2014-06-10 10:00:00,69.51,69.56,69.41,69.42,15600.0,44.522,44.5541,44.458,44.4644,15600.0
2014-06-10 10:05:00,69.41,69.45,69.4,69.41,9000.0,44.458,44.4836,44.4516,44.458,9000.0
2014-06-10 10:10:00,69.4,69.46,69.4,69.45,11300.0,44.4516,44.49,44.4516,44.4836,11300.0
2014-06-10 10:15:00,69.43,69.5,69.4,69.44,10300.0,44.4708,44.5156,44.4516,44.4772,10300.0
2014-06-10 10:20:00,69.43,69.55,69.42,69.55,7200.0,44.4708,44.5477,44.4644,44.5477,7200.0
2014-06-10 10:25:00,69.54,69.64,69.53,69.58,13100.0,44.5413,44.6053,44.5348,44.5669,13100.0
2014-06-10 10:30:00,69.6,69.7,69.59,69.65,9300.0,44.5797,44.6437,44.5733,44.6117,9300.0
2014-06-10 10:35:00,69.64,69.66,69.58,69.6,8800.0,44.6053,44.6181,44.5669,44.5797,8800.0
2014-06-10 10:40:00,69.6,69.61,69.54,69.58,7700.0,44.5797,44.5861,44.5413,44.5669,7700.0
2014-06-10 10:45:00,69.58,69.6,69.52,69.58,8400.0,44.5669,44.5797,44.5284,44.5669,8400.0
2014-06-10 10:50:00,69.58,69.68,69.58,69.63,8000.0,44.5669,44.6309,44.5669,44.5989,8000.0
2014-06-10 10:55:00,69.63,69.65,69.6,69.65,5100.0,44.5989,44.6117,44.5797,44.6117,5100.0
2014-06-10 11:00:00,69.65,69.68,69.62,69.64,11400.0,44.6117,44.6309,44.5925,44.6053,11400.0
2014-06-10 11:05:00,69.65,69.75,69.64,69.75,9800.0,44.6117,44.6758,44.6053,44.6758,9800.0
2014-06-10 11:10:00,69.75,69.76,69.7,69.72,6100.0,44.6758,44.6822,44.6437,44.6565,6100.0
2014-06-10 11:15:00,69.73,69.73,69.66,69.72,9800.0,44.6629,44.6629,44.6181,44.6565,9800.0
2014-06-10 11:20:00,69.72,69.83,69.68,69.83,12300.0,44.6565,44.727,44.6309,44.727,12300.0
2014-06-10 11:25:00,69.82,69.89,69.81,69.89,17800.0,44.7206,44.7654,44.7142,44.7654,17800.0
2014-06-10 11:30:00,69.89,69.91,69.86,69.91,12000.0,44.7654,44.7782,44.7462,44.7782,12000.0
2014-06-10 11:35:00,69.9,69.91,69.88,69.91,5500.0,44.7718,44.7782,44.759,44.7782,5500.0
2014-06-10 11:40:00,69.89,69.96,69.89,69.95,9100.0,44.7654,44.8103,44.7654,44.8039,9100.0
2014-06-10 11:45:00,69.97,70.02,69.88,69.99,15700.0,44.8167,44.8487,44.759,44.8295,15700.0
2014-06-10 11:50:00,70.0,70.0,69.9,69.92,5200.0,44.8359,44.8359,44.7718,44.7846,5200.0
2014-06-10 11:55:00,69.91,70.0,69.89,69.89,5500.0,44.7782,44.8359,44.7654,44.7654,5500.0
2014-06-10 12:00:00,69.89,69.96,69.88,69.9,11400.0,44.7654,44.8103,44.759,44.7718,11400.0
2014-06-10 12:05:00,69.9,69.95,69.88,69.91,13800.0,44.7718,44.8039,44.759,44.7782,13800.0
2014-06-10 12:10:00,69.94,69.96,69.93,69.96,2400.0,44.7975,44.8103,44.7911,44.8103,2400.0
2014-06-10 12:15:00,69.95,69.98,69.93,69.93,5800.0,44.8039,44.8231,44.7911,44.7911,5800.0
2014-06-10 12:20:00,69.92,69.95,69.92,69.94,4000.0,44.7846,44.8039,44.7846,44.7975,4000.0
2014-06-10 12:25:00,69.93,69.98,69.93,69.96,5200.0,44.7911,44.8231,44.7911,44.8103,5200.0
2014-06-10 12:30:00,69.96,69.97,69.94,69.95,7600.0,44.8103,44.8167,44.7975,44.8039,7600.0
2014-06-10 12:35:00,69.94,69.94,69.88,69.9,6800.0,44.7975,44.7975,44.759,44.7718,6800.0
2014-06-10 12:40:00,69.91,69.92,69.88,69.92,7800.0,44.7782,44.7846,44.759,44.7846,7800.0
2014-06-10 12:45:00,69.9,69.92,69.89,69.91,6400.0,44.7718,44.7846,44.7654,44.7782,6400.0
2014-06-10 12:50:00,69.92,69.92,69.89,69.9,10300.0,44.7846,44.7846,44.7654,44.7718,10300.0
2014-06-10 12:55:00,69.89,69.95,69.88,69.94,7300.0,44.7654,44.8039,44.759,44.7975,7300.0
2014-06-10 13:00:00,69.93,69.93,69.88,69.9,6400.0,44.7911,44.7911,44.759,44.7718,6400.0
2014-06-10 13:05:00,69.9,69.92,69.88,69.91,9200.0,44.7718,44.7846,44.759,44.7782,9200.0
2014-06-10 13:10:00,69.92,69.98,69.92,69.94,11300.0,44.7846,44.8231,44.7846,44.7975,11300.0
2014-06-10 13:15:00,69.95,69.96,69.89,69.9,11200.0,44.8039,44.8103,44.7654,44.7718,11200.0
2014-06-10 13:20:00,69.9,69.9,69.89,69.9,4700.0,44.7718,44.7718,44.7654,44.7718,4700.0
2014-06-10 13:25:00,69.9,69.94,69.89,69.91,7700.0,44.7718,44.7975,44.7654,44.7782,7700.0
2014-06-10 13:30:00,69.92,69.94,69.87,69.87,5900.0,44.7846,44.7975,44.7526,44.7526,5900.0
2014-06-10 13:35:00,69.87,69.87,69.84,69.86,8400.0,44.7526,44.7526,44.7334,44.7462,8400.0
2014-06-10 13:40:00,69.87,69.91,69.86,69.86,4700.0,44.7526,44.7782,44.7462,44.7462,4700.0
2014-06-10 13:45:00,69.85,69.98,69.85,69.98,15000.0,44.7398,44.8231,44.7398,44.8231,15000.0
2014-06-10 13:50:00,69.98,69.99,69.95,69.98,8800.0,44.8231,44.8295,44.8039,44.8231,8800.0
2014-06-10 13:55:00,69.98,70.02,69.97,70.0,15700.0,44.8231,44.8487,44.8167,44.8359,15700.0
2014-06-10 14:00:00,69.99,69.99,69.96,69.98,5500.0,44.8295,44.8295,44.8103,44.8231,5500.0
2014-06-10 14:05:00,69.97,69.99,69.96,69.99,8200.0,44.8167,44.8295,44.8103,44.8295,8200.0
2014-06-10 14:10:00,69.99,70.01,69.96,69.98,10700.0,44.8295,44.8423,44.8103,44.8231,10700.0
2014-06-10 14:15:00,69.98,70.01,69.96,70.0,18000.0,44.8231,44.8423,44.8103,44.8359,18000.0
2014-06-10 14:20:00,70.01,70.01,69.95,70.0,32600.0,44.8423,44.8423,44.8039,44.8359,32600.0
2014-06-10 14:25:00,70.01,70.01,69.97,69.98,13400.0,44.8423,44.8423,44.8167,44.8231,13400.0
2014-06-10 14:30:00,69.98,70.0,69.95,69.98,13500.0,44.8231,44.8359,44.8039,44.8231,13500.0
2014-06-10 14:35:00,69.98,70.0,69.96,69.99,8400.0,44.8231,44.8359,44.8103,44.8295,8400.0
2014-06-10 14:40:00,69.99,70.01,69.96,69.98,11500.0,44.8295,44.8423,44.8103,44.8231,11500.0
2014-06-10 14:45:00,69.97,70.0,69.97,70.0,11800.0,44.8167,44.8359,44.8167,44.8359,11800.0
2014-06-10 14:50:00,70.0,70.0,69.98,70.0,10400.0,44.8359,44.8359,44.8231,44.8359,10400.0
2014-06-10 14:55:00,70.01,70.01,69.98,70.0,15400.0,44.8423,44.8423,44.8231,44.8359,15400.0
2014-06-10 15:00:00,70.01,70.01,69.99,70.01,10800.0,44.8423,44.8423,44.8295,44.8423,10800.0
2014-06-10 15:05:00,70.0,70.01,69.98,69.99,17000.0,44.8359,44.8423,44.8231,44.8295,17000.0
2014-06-10 15:10:00,70.0,70.01,69.99,70.01,9200.0,44.8359,44.8423,44.8295,44.8423,9200.0
2014-06-10 15:15:00,70.01,70.01,69.98,70.0,22500.0,44.8423,44.8423,44.8231,44.8359,22500.0
2014-06-10 15:20:00,70.0,70.01,69.98,69.99,29300.0,44.8359,44.8423,44.8231,44.8295,29300.0
2014-06-10 15:25:00,70.0,70.12,69.99,70.11,17300.0,44.8359,44.9127,44.8295,44.9063,17300.0
2014-06-10 15:30:00,70.11,70.11,70.07,70.08,28000.0,44.9063,44.9063,44.8807,44.8871,28000.0
2014-06-10 15:35:00,70.09,70.1,70.04,70.04,19800.0,44.8935,44.8999,44.8615,44.8615,19800.0
2014-06-10 15:40:00,70.05,70.05,70.01,70.03,19100.0,44.8679,44.8679,44.8423,44.8551,19100.0
2014-06-10 15:45:00,70.04,70.05,70.03,70.04,33100.0,44.8615,44.8679,44.8551,44.8615,33100.0
2014-06-10 15:50:00,70.05,70.06,70.02,70.03,47400.0,44.8679,44.8743,44.8487,44.8551,47400.0
2014-06-10 15:55:00,70.01,70.04,70.01,70.04,80000.0,44.8423,44.8615,44.8423,44.8615,80000.0
2014-06-11 09:30:00,69.87,70.0,69.66,69.86,24400.0,44.7526,44.8359,44.6181,44.7462,24400.0
2014-06-11 09:35:00,69.88,69.93,69.71,69.78,20900.0,44.759,44.7911,44.6501,44.695,20900.0
2014-06-11 09:40:00,69.73,69.78,69.65,69.73,20700.0,44.6629,44.695,44.6117,44.6629,20700.0
2014-06-11 09:45:00,69.71,69.85,69.69,69.85,8500.0,44.6501,44.7398,44.6373,44.7398,8500.0
2014-06-11 09:50:00,69.82,69.86,69.71,69.73,24300.0,44.7206,44.7462,44.6501,44.6629,24300.0
2014-06-11 09:55:00,69.71,69.77,69.7,69.72,8300.0,44.6501,44.6886,44.6437,44.6565,8300.0
2014-06-11 10:00:00,69.74,69.78,69.68,69.7,5100.0,44.6694,44.695,44.6309,44.6437,5100.0
2014-06-11 10:05:00,69.7,69.79,69.7,69.77,10800.0,44.6437,44.7014,44.6437,44.6886,10800.0
2014-06-11 10:10:00,69.76,69.85,69.75,69.78,8500.0,44.6822,44.7398,44.6758,44.695,8500.0
2014-06-11 10:15:00,69.75,69.78,69.67,69.77,15700.0,44.6758,44.695,44.6245,44.6886,15700.0
2014-06-11 10:20:00,69.77,69.77,69.74,69.75,7400.0,44.6886,44.6886,44.6694,44.6758,7400.0
2014-06-11 10:25:00,69.74,69.76,69.67,69.73,11200.0,44.6694,44.6822,44.6245,44.6629,11200.0
2014-06-11 10:30:00,69.71,69.79,69.69,69.78,9400.0,44.6501,44.7014,44.6373,44.695,9400.0
2014-06-11 10:35:00,69.78,69.83,69.74,69.83,4600.0,44.695,44.727,44.6694,44.727,4600.0
2014-06-11 10:40:00,69.82,69.9,69.82,69.84,7800.0,44.7206,44.7718,44.7206,44.7334,7800.0
2014-06-11 10:45:00,69.84,69.91,69.8,69.88,9100.0,44.7334,44.7782,44.7078,44.759,9100.0
2014-06-11 10:50:00,69.85,69.88,69.82,69.87,7900.0,44.7398,44.759,44.7206,44.7526,7900.0
2014-06-11 10:55:00,69.84,69.91,69.81,69.9,9600.0,44.7334,44.7782,44.7142,44.7718,9600.0
2014-06-11 11:00:00,69.88,69.96,69.83,69.83,26900.0,44.759,44.8103,44.727,44.727,26900.0
2014-06-11 11:05:00,69.84,69.86,69.82,69.86,12900.0,44.7334,44.7462,44.7206,44.7462,12900.0
2014-06-11 11:10:00,69.86,69.89,69.84,69.88,11700.0,44.7462,44.7654,44.7334,44.759,11700.0
2014-06-11 11:15:00,69.87,69.9,69.82,69.82,17300.0,44.7526,44.7718,44.7206,44.7206,17300.0
2014-06-11 11:20:00,69.84,69.84,69.73,69.77,9900.0,44.7334,44.7334,44.6629,44.6886,9900.0
2014-06-11 11:25:00,69.8,69.85,69.79,69.82,7900.0,44.7078,44.7398,44.7014,44.7206,7900.0
2014-06-11 11:30:00,69.84,69.85,69.81,69.83,4500.0,44.7334,44.7398,44.7142,44.727,4500.0
2014-06-11 11:35:00,69.82,69.83,69.8,69.83,6700.0,44.7206,44.727,44.7078,44.727,6700.0
2014-06-11 11:40:00,69.82,69.85,69.8,69.81,11700.0,44.7206,44.7398,44.7078,44.7142,11700.0
2014-06-11 11:45:00,69.81,69.84,69.79,69.79,2500.0,44.7142,44.7334,44.7014,44.7014,2500.0
2014-06-11 11:50:00,69.78,69.81,69.77,69.78,9800.0,44.695,44.7142,44.6886,44.695,9800.0
2014-06-11 11:55:00,69.79,69.83,69.77,69.83,3000.0,44.7014,44.727,44.6886,44.727,3000.0
2014-06-11 12:00:00,69.81,69.83,69.76,69.81,7100.0,44.7142,44.727,44.6822,44.7142,7100.0
2014-06-11 12:05:00,69.81,69.81,69.79,69.81,1100.0,44.7142,44.7142,44.7014,44.7142,1100.0
2014-06-11 12:10:00,69.79,69.83,69.78,69.81,6600.0,44.7014,44.727,44.695,44.7142,6600.0
2014-06-11 12:15:00,69.81,69.81,69.78,69.81,9300.0,44.7142,44.7142,44.695,44.7142,9300.0
2014-06-11 12:20:00,69.8,69.81,69.79,69.8,4400.0,44.7078,44.7142,44.7014,44.7078,4400.0
2014-06-11 12:25:00,69.81,69.81,69.79,69.8,7900.0,44.7142,44.7142,44.7014,44.7078,7900.0
2014-06-11 12:30:00,69.79,69.81,69.77,69.81,6700.0,44.7014,44.7142,44.6886,44.7142,6700.0
2014-06-11 12:35:00,69.81,69.82,69.81,69.81,8800.0,44.7142,44.7206,44.7142,44.7142,8800.0
2014-06-11 12:40:00,69.81,69.83,69.8,69.83,11500.0,44.7142,44.727,44.7078,44.727,11500.0
2014-06-11 12:45:00,69.82,69.85,69.81,69.82,10600.0,44.7206,44.7398,44.7142,44.7206,10600.0
2014-06-11 12:50:00,69.83,69.93,69.8,69.92,11100.0,44.727,44.7911,44.7078,44.7846,11100.0
2014-06-11 12:55:00,69.92,70.01,69.91,69.98,37500.0,44.7846,44.8423,44.7782,44.8231,37500.0
2014-06-11 13:00:00,69.97,69.97,69.92,69.92,8500.0,44.8167,44.8167,44.7846,44.7846,8500.0
2014-06-11 13:05:00,69.92,69.95,69.87,69.94,7600.0,44.7846,44.8039,44.7526,44.7975,7600.0
2014-06-11 13:10:00,69.94,70.0,69.94,69.98,12700.0,44.7975,44.8359,44.7975,44.8231,12700.0
2014-06-11 13:15:00,69.98,70.05,69.97,70.05,8100.0,44.8231,44.8679,44.8167,44.8679,8100.0
2014-06-11 13:20:00,70.05,70.09,70.0,70.09,11500.0,44.8679,44.8935,44.8359,44.8935,11500.0
2014-06-11 13:25:00,70.1,70.2,70.07,70.2,18000.0,44.8999,44.964,44.8807,44.964,18000.0
2014-06-11 13:30:00,70.2,70.22,70.13,70.15,15300.0,44.964,44.9768,44.9192,44.932,15300.0
2014-06-11 13:35:00,70.14,70.16,70.1,70.16,12400.0,44.9256,44.9384,44.8999,44.9384,12400.0
2014-06-11 13:40:00,70.15,70.16,70.1,70.15,11000.0,44.932,44.9384,44.8999,44.932,11000.0
2014-06-11 13:45:00,70.15,70.15,70.1,70.1,10100.0,44.932,44.932,44.8999,44.8999,10100.0
2014-06-11 13:50:00,70.09,70.18,70.08,70.18,15900.0,44.8935,44.9512,44.8871,44.9512,15900.0
2014-06-11 13:55:00,70.17,70.2,70.1,70.2,17100.0,44.9448,44.964,44.8999,44.964,17100.0
2014-06-11 14:00:00,70.2,70.24,70.12,70.23,33100.0,44.964,44.9896,44.9127,44.9832,33100.0
2014-06-11 14:05:00,70.22,70.28,70.2,70.24,12700.0,44.9768,45.0152,44.964,44.9896,12700.0
2014-06-11 14:10:00,70.24,70.26,70.16,70.16,31700.0,44.9896,45.0024,44.9384,44.9384,31700.0
2014-06-11 14:15:00,70.16,70.29,70.16,70.27,15200.0,44.9384,45.0216,44.9384,45.0088,15200.0
2014-06-11 14:20:00,70.27,70.31,70.19,70.21,10600.0,45.0088,45.0344,44.9576,44.9704,10600.0
2014-06-11 14:25:00,70.21,70.28,70.2,70.27,16400.0,44.9704,45.0152,44.964,45.0088,16400.0
2014-06-11 14:30:00,70.27,70.28,70.19,70.25,13500.0,45.0088,45.0152,44.9576,44.996,13500.0
2014-06-11 14:35:00,70.26,70.32,70.24,70.3,12300.0,45.0024,45.0409,44.9896,45.028,12300.0
2014-06-11 14:40:00,70.3,70.35,70.29,70.35,20600.0,45.028,45.0601,45.0216,45.0601,20600.0
2014-06-11 14:45:00,70.34,70.41,70.34,70.35,27300.0,45.0537,45.0985,45.0537,45.0601,27300.0
2014-06-11 14:50:00,70.35,70.39,70.33,70.39,13000.0,45.0601,45.0857,45.0473,45.0857,13000.0
2014-06-11 14:55:00,70.39,70.4,70.32,70.37,17500.0,45.0857,45.0921,45.0409,45.0729,17500.0
2014-06-11 15:00:00,70.36,70.38,70.33,70.35,13800.0,45.0665,45.0793,45.0473,45.0601,13800.0
2014-06-11 15:05:00,70.34,70.4,70.32,70.38,12400.0,45.0537,45.0921,45.0409,45.0793,12400.0
2014-06-11 15:10:00,70.38,70.4,70.35,70.37,23400.0,45.0793,45.0921,45.0601,45.0729,23400.0
2014-06-11 15:15:00,70.37,70.4,70.37,70.39,18900.0,45.0729,45.0921,45.0729,45.0857,18900.0
2014-06-11 15:20:00,70.38,70.39,70.31,70.34,26200.0,45.0793,45.0857,45.0344,45.0537,26200.0
2014-06-11 15:25:00,70.35,70.45,70.35,70.43,28900.0,45.0601,45.1241,45.0601,45.1113,28900.0
2014-06-11 15:30:00,70.45,70.46,70.4,70.46,22100.0,45.1241,45.1305,45.0921,45.1305,22100.0
2014-06-11 15:35:00,70.47,70.51,70.45,70.47,32800.0,45.1369,45.1625,45.1241,45.1369,32800.0
2014-06-11 15:40:00,70.48,70.55,70.47,70.52,25900.0,45.1433,45.1882,45.1369,45.169,25900.0
2014-06-11 15:45:00,70.52,70.54,70.47,70.51,36500.0,45.169,45.1818,45.1369,45.1625,36500.0
2014-06-11 15:50:00,70.5,70.5,70.44,70.44,50600.0,45.1561,45.1561,45.1177,45.1177,50600.0
2014-06-11 15:55:00,70.44,70.47,70.4,70.46,101400.0,45.1177,45.1369,45.0921,45.1305,101400.0
2014-06-12 09:30:00,70.38,70.54,70.3,70.35,13600.0,45.0793,45.1818,45.028,45.0601,13600.0
2014-06-12 09:35:00,70.23,70.37,70.14,70.25,7100.0,44.9832,45.0729,44.9256,44.996,7100.0
2014-06-12 09:40:00,70.21,70.42,70.15,70.42,6900.0,44.9704,45.1049,44.932,45.1049,6900.0
2014-06-12 09:45:00,70.39,70.47,70.34,70.47,5600.0,45.0857,45.1369,45.0537,45.1369,5600.0
2014-06-12 09:50:00,70.45,70.49,70.39,70.49,4400.0,45.1241,45.1497,45.0857,45.1497,4400.0
2014-06-12 09:55:00,70.47,70.54,70.38,70.51,11800.0,45.1369,45.1818,45.0793,45.1625,11800.0
2014-06-12 10:00:00,70.52,70.6,70.42,70.57,13700.0,45.169,45.2202,45.1049,45.201,13700.0
2014-06-12 10:05:00,70.6,70.63,70.46,70.59,11800.0,45.2202,45.2394,45.1305,45.2138,11800.0
2014-06-12 10:10:00,70.54,70.63,70.53,70.59,8300.0,45.1818,45.2394,45.1754,45.2138,8300.0
2014-06-12 10:15:00,70.56,70.58,70.47,70.54,3800.0,45.1946,45.2074,45.1369,45.1818,3800.0
2014-06-12 10:20:00,70.55,70.6,70.5,70.56,16700.0,45.1882,45.2202,45.1561,45.1946,16700.0
2014-06-12 10:25:00,70.58,70.63,70.47,70.63,30500.0,45.2074,45.2394,45.1369,45.2394,30500.0
2014-06-12 10:30:00,70.64,70.77,70.64,70.77,26700.0,45.2458,45.3291,45.2458,45.3291,26700.0
2014-06-12 10:35:00,70.77,70.8,70.69,70.76,24700.0,45.3291,45.3483,45.2778,45.3227,24700.0
2014-06-12 10:40:00,70.74,70.74,70.58,70.62,13600.0,45.3099,45.3099,45.2074,45.233,13600.0
2014-06-12 10:45:00,70.61,70.61,70.5,70.53,9200.0,45.2266,45.2266,45.1561,45.1754,9200.0
2014-06-12 10:50:00,70.57,70.7,70.56,70.61,9700.0,45.201,45.2842,45.1946,45.2266,9700.0
2014-06-12 10:55:00,70.61,70.76,70.6,70.75,12100.0,45.2266,45.3227,45.2202,45.3163,12100.0
2014-06-12 11:00:00,70.75,70.78,70.7,70.78,6300.0,45.3163,45.3355,45.2842,45.3355,6300.0
2014-06-12 11:05:00,70.79,70.79,70.75,70.75,7700.0,45.3419,45.3419,45.3163,45.3163,7700.0
2014-06-12 11:10:00,70.74,70.81,70.72,70.8,8900.0,45.3099,45.3547,45.2971,45.3483,8900.0
2014-06-12 11:15:00,70.8,70.9,70.78,70.87,12600.0,45.3483,45.4123,45.3355,45.3931,12600.0
2014-06-12 11:20:00,70.88,70.98,70.87,70.98,14500.0,45.3995,45.4636,45.3931,45.4636,14500.0
2014-06-12 11:25:00,70.97,71.03,70.97,71.02,23700.0,45.4572,45.4956,45.4572,45.4892,23700.0
2014-06-12 11:30:00,71.03,71.17,71.03,71.14,24600.0,45.4956,45.5853,45.4956,45.5661,24600.0
2014-06-12 11:35:00,71.13,71.14,71.04,71.11,5500.0,45.5597,45.5661,45.502,45.5469,5500.0
2014-06-12 11:40:00,71.12,71.17,71.05,71.08,22800.0,45.5533,45.5853,45.5084,45.5276,22800.0
2014-06-12 11:45:00,71.09,71.14,71.0,71.09,24600.0,45.534,45.5661,45.4764,45.534,24600.0
2014-06-12 11:50:00,71.08,71.11,71.03,71.09,14600.0,45.5276,45.5469,45.4956,45.534,14600.0
2014-06-12 11:55:00,71.09,71.16,71.07,71.07,18000.0,45.534,45.5789,45.5212,45.5212,18000.0
2014-06-12 12:00:00,71.07,71.08,70.95,71.01,16300.0,45.5212,45.5276,45.4444,45.4828,16300.0
2014-06-12 12:05:00,71.02,71.09,71.02,71.04,12000.0,45.4892,45.534,45.4892,45.502,12000.0
2014-06-12 12:10:00,71.05,71.06,71.03,71.04,3300.0,45.5084,45.5148,45.4956,45.502,3300.0
2014-06-12 12:15:00,71.05,71.05,70.99,71.01,10700.0,45.5084,45.5084,45.47,45.4828,10700.0
2014-06-12 12:20:00,71.01,71.06,70.96,71.05,8400.0,45.4828,45.5148,45.4508,45.5084,8400.0
2014-06-12 12:25:00,71.05,71.08,70.99,70.99,11400.0,45.5084,45.5276,45.47,45.47,11400.0
2014-06-12 12:30:00,70.99,71.07,70.99,71.07,6900.0,45.47,45.5212,45.47,45.5212,6900.0
2014-06-12 12:35:00,71.07,71.08,71.04,71.08,8600.0,45.5212,45.5276,45.502,45.5276,8600.0
2014-06-12 12:40:00,71.07,71.08,71.02,71.08,5000.0,45.5212,45.5276,45.4892,45.5276,5000.0
2014-06-12 12:45:00,71.06,71.07,71.02,71.06,8700.0,45.5148,45.5212,45.4892,45.5148,8700.0
2014-06-12 12:50:00,71.07,71.07,70.9,70.95,10800.0,45.5212,45.5212,45.4123,45.4444,10800.0
2014-06-12 12:55:00,70.94,70.98,70.93,70.95,9400.0,45.438,45.4636,45.4316,45.4444,9400.0
2014-06-12 13:00:00,70.96,70.98,70.88,70.91,6900.0,45.4508,45.4636,45.3995,45.4188,6900.0
2014-06-12 13:05:00,70.92,70.92,70.85,70.89,11400.0,45.4252,45.4252,45.3803,45.4059,11400.0
2014-06-12 13:10:00,70.88,70.91,70.82,70.85,11500.0,45.3995,45.4188,45.3611,45.3803,11500.0
2014-06-12 13:15:00,70.86,70.89,70.86,70.87,7700.0,45.3867,45.4059,45.3867,45.3931,7700.0
2014-06-12 13:20:00,70.86,70.91,70.86,70.87,7400.0,45.3867,45.4188,45.3867,45.3931,7400.0
2014-06-12 13:25:00,70.88,70.9,70.82,70.85,7700.0,45.3995,45.4123,45.3611,45.3803,7700.0
2014-06-12 13:30:00,70.85,70.85,70.75,70.82,9100.0,45.3803,45.3803,45.3163,45.3611,9100.0
2014-06-12 13:35:00,70.82,70.85,70.79,70.83,12900.0,45.3611,45.3803,45.3419,45.3675,12900.0
2014-06-12 13:40:00,70.84,70.86,70.78,70.8,13600.0,45.3739,45.3867,45.3355,45.3483,13600.0
2014-06-12 13:45:00,70.8,70.8,70.69,70.71,9600.0,45.3483,45.3483,45.2778,45.2907,9600.0
2014-06-12 13:50:00,70.72,70.74,70.66,70.71,11800.0,45.2971,45.3099,45.2586,45.2907,11800.0
2014-06-12 13:55:00,70.71,70.71,70.63,70.69,7700.0,45.2907,45.2907,45.2394,45.2778,7700.0
2014-06-12 14:00:00,70.69,70.83,70.67,70.82,11300.0,45.2778,45.3675,45.265,45.3611,11300.0
2014-06-12 14:05:00,70.83,70.87,70.8,70.84,17900.0,45.3675,45.3931,45.3483,45.3739,17900.0
2014-06-12 14:10:00,70.84,70.95,70.84,70.93,16000.0,45.3739,45.4444,45.3739,45.4316,16000.0
2014-06-12 14:15:00,70.93,71.0,70.93,70.94,18700.0,45.4316,45.4764,45.4316,45.438,18700.0
2014-06-12 14:20:00,70.95,70.95,70.8,70.81,13800.0,45.4444,45.4444,45.3483,45.3547,13800.0
2014-06-12 14:25:00,70.78,70.9,70.78,70.9,14900.0,45.3355,45.4123,45.3355,45.4123,14900.0
2014-06-12 14:30:00,70.91,70.91,70.83,70.88,15700.0,45.4188,45.4188,45.3675,45.3995,15700.0
2014-06-12 14:35:00,70.88,70.89,70.8,70.83,10200.0,45.3995,45.4059,45.3483,45.3675,10200.0
2014-06-12 14:40:00,70.84,70.96,70.84,70.95,15100.0,45.3739,45.4508,45.3739,45.4444,15100.0
2014-06-12 14:45:00,70.97,70.98,70.92,70.95,12800.0,45.4572,45.4636,45.4252,45.4444,12800.0
2014-06-12 14:50:00,70.95,70.95,70.87,70.91,13900.0,45.4444,45.4444,45.3931,45.4188,13900.0
2014-06-12 14:55:00,70.91,70.91,70.86,70.91,8900.0,45.4188,45.4188,45.3867,45.4188,8900.0
2014-06-12 15:00:00,70.9,70.94,70.86,70.88,13200.0,45.4123,45.438,45.3867,45.3995,13200.0
2014-06-12 15:05:00,70.87,70.92,70.83,70.83,14600.0,45.3931,45.4252,45.3675,45.3675,14600.0
2014-06-12 15:10:00,70.83,70.87,70.75,70.86,17400.0,45.3675,45.3931,45.3163,45.3867,17400.0
2014-06-12 15:15:00,70.86,70.97,70.86,70.91,14300.0,45.3867,45.4572,45.3867,45.4188,14300.0
2014-06-12 15:20:00,70.92,70.99,70.88,70.92,10400.0,45.4252,45.47,45.3995,45.4252,10400.0
2014-06-12 15:25:00,70.92,70.92,70.83,70.86,13300.0,45.4252,45.4252,45.3675,45.3867,13300.0
2014-06-12 15:30:00,70.87,70.92,70.82,70.89,14800.0,45.3931,45.4252,45.3611,45.4059,14800.0
2014-06-12 15:35:00,70.88,70.89,70.74,70.74,23900.0,45.3995,45.4059,45.3099,45.3099,23900.0
2014-06-12 15:40:00,70.73,70.83,70.72,70.81,32600.0,45.3035,45.3675,45.2971,45.3547,32600.0
2014-06-12 15:45:00,70.82,70.89,70.81,70.84,34400.0,45.3611,45.4059,45.3547,45.3739,34400.0
2014-06-12 15:50:00,70.85,70.86,70.79,70.85,52100.0,45.3803,45.3867,45.3419,45.3803,52100.0
2014-06-12 15:55:00,70.85,70.9,70.84,70.89,84200.0,45.3803,45.4123,45.3739,45.4059,84200.0
2014-06-13 09:30:00,70.99,71.05,70.83,71.05,18500.0,45.47,45.5084,45.3675,45.5084,18500.0
2014-06-13 09:35:00,71.01,71.48,71.01,71.31,7700.0,45.4828,45.7838,45.4828,45.675,7700.0
2014-06-13 09:40:00,71.34,71.39,71.23,71.3,8800.0,45.6942,45.7262,45.6237,45.6686,8800.0
2014-06-13 09:45:00,71.31,71.37,71.17,71.21,9200.0,45.675,45.7134,45.5853,45.6109,9200.0
2014-06-13 09:50:00,71.23,71.27,71.12,71.21,6700.0,45.6237,45.6493,45.5533,45.6109,6700.0
2014-06-13 09:55:00,71.19,71.19,70.98,71.15,6700.0,45.5981,45.5981,45.4636,45.5725,6700.0
2014-06-13 10:00:00,71.16,71.26,71.08,71.23,10300.0,45.5789,45.6429,45.5276,45.6237,10300.0
2014-06-13 10:05:00,71.22,71.25,71.14,71.2,13900.0,45.6173,45.6365,45.5661,45.6045,13900.0
2014-06-13 10:10:00,71.18,71.25,71.11,71.25,14500.0,45.5917,45.6365,45.5469,45.6365,14500.0
2014-06-13 10:15:00,71.23,71.32,71.2,71.28,35700.0,45.6237,45.6814,45.6045,45.6557,35700.0
2014-06-13 10:20:00,71.27,71.48,71.25,71.44,31900.0,45.6493,45.7838,45.6365,45.7582,31900.0
2014-06-13 10:25:00,71.43,71.63,71.42,71.6,31000.0,45.7518,45.8799,45.7454,45.8607,31000.0
2014-06-13 10:30:00,71.61,71.72,71.55,71.67,26900.0,45.8671,45.9376,45.8287,45.9055,26900.0
2014-06-13 10:35:00,71.67,71.68,71.55,71.55,14300.0,45.9055,45.9119,45.8287,45.8287,14300.0
2014-06-13 10:40:00,71.56,71.6,71.55,71.59,7700.0,45.8351,45.8607,45.8287,45.8543,7700.0
2014-06-13 10:45:00,71.57,71.59,71.51,71.56,11700.0,45.8415,45.8543,45.8031,45.8351,11700.0
2014-06-13 10:50:00,71.55,71.61,71.55,71.6,6200.0,45.8287,45.8671,45.8287,45.8607,6200.0
2014-06-13 10:55:00,71.61,71.64,71.56,71.61,7200.0,45.8671,45.8863,45.8351,45.8671,7200.0
2014-06-13 11:00:00,71.63,71.65,71.63,71.65,7300.0,45.8799,45.8927,45.8799,45.8927,7300.0
2014-06-13 11:05:00,71.63,71.7,71.63,71.67,7800.0,45.8799,45.9248,45.8799,45.9055,7800.0
2014-06-13 11:10:00,71.67,71.69,71.57,71.57,6300.0,45.9055,45.9184,45.8415,45.8415,6300.0
2014-06-13 11:15:00,71.6,71.68,71.58,71.67,5900.0,45.8607,45.9119,45.8479,45.9055,5900.0
2014-06-13 11:20:00,71.66,71.67,71.59,71.65,9300.0,45.8991,45.9055,45.8543,45.8927,9300.0
2014-06-13 11:25:00,71.64,71.64,71.54,71.58,6600.0,45.8863,45.8863,45.8223,45.8479,6600.0
2014-06-13 11:30:00,71.56,71.57,71.46,71.46,7300.0,45.8351,45.8415,45.771,45.771,7300.0
2014-06-13 11:35:00,71.46,71.48,71.38,71.38,9000.0,45.771,45.7838,45.7198,45.7198,9000.0
2014-06-13 11:40:00,71.37,71.41,71.31,71.35,7400.0,45.7134,45.739,45.675,45.7006,7400.0
2014-06-13 11:45:00,71.36,71.46,71.36,71.46,12900.0,45.707,45.771,45.707,45.771,12900.0
2014-06-13 11:50:00,71.45,71.45,71.39,71.42,3300.0,45.7646,45.7646,45.7262,45.7454,3300.0
2014-06-13 11:55:00,71.39,71.46,71.39,71.4,9900.0,45.7262,45.771,45.7262,45.7326,9900.0
2014-06-13 12:00:00,71.4,71.43,71.39,71.43,4000.0,45.7326,45.7518,45.7262,45.7518,4000.0
2014-06-13 12:05:00,71.43,71.43,71.36,71.37,7700.0,45.7518,45.7518,45.707,45.7134,7700.0
2014-06-13 12:10:00,71.37,71.41,71.37,71.37,6200.0,45.7134,45.739,45.7134,45.7134,6200.0
2014-06-13 12:15:00,71.37,71.45,71.35,71.45,6100.0,45.7134,45.7646,45.7006,45.7646,6100.0
2014-06-13 12:20:00,71.43,71.51,71.43,71.49,4000.0,45.7518,45.8031,45.7518,45.7903,4000.0
2014-06-13 12:25:00,71.5,71.51,71.49,71.5,4600.0,45.7967,45.8031,45.7903,45.7967,4600.0
2014-06-13 12:30:00,71.5,71.53,71.49,71.51,4200.0,45.7967,45.8159,45.7903,45.8031,4200.0
2014-06-13 12:35:00,71.52,71.52,71.43,71.43,5800.0,45.8095,45.8095,45.7518,45.7518,5800.0
2014-06-13 12:40:00,71.45,71.54,71.45,71.51,10500.0,45.7646,45.8223,45.7646,45.8031,10500.0
2014-06-13 12:45:00,71.52,71.52,71.5,71.5,1800.0,45.8095,45.8095,45.7967,45.7967,1800.0
2014-06-13 12:50:00,71.49,71.51,71.47,71.51,1600.0,45.7903,45.8031,45.7774,45.8031,1600.0
2014-06-13 12:55:00,71.52,71.52,71.49,71.5,2000.0,45.8095,45.8095,45.7903,45.7967,2000.0
2014-06-13 13:00:00,71.48,71.49,71.45,71.49,9400.0,45.7838,45.7903,45.7646,45.7903,9400.0
2014-06-13 13:05:00,71.5,71.51,71.43,71.46,23900.0,45.7967,45.8031,45.7518,45.771,23900.0
2014-06-13 13:10:00,71.45,71.46,71.36,71.38,6400.0,45.7646,45.771,45.707,45.7198,6400.0
2014-06-13 13:15:00,71.38,71.45,71.36,71.45,6100.0,45.7198,45.7646,45.707,45.7646,6100.0
2014-06-13 13:20:00,71.45,71.52,71.45,71.52,8700.0,45.7646,45.8095,45.7646,45.8095,8700.0
2014-06-13 13:25:00,71.53,71.57,71.48,71.57,4700.0,45.8159,45.8415,45.7838,45.8415,4700.0
2014-06-13 13:30:00,71.56,71.56,71.46,71.5,13300.0,45.8351,45.8351,45.771,45.7967,13300.0
2014-06-13 13:35:00,71.52,71.53,71.48,71.53,31700.0,45.8095,45.8159,45.7838,45.8159,31700.0
2014-06-13 13:40:00,71.53,71.53,71.43,71.44,7000.0,45.8159,45.8159,45.7518,45.7582,7000.0
2014-06-13 13:45:00,71.44,71.49,71.44,71.48,9300.0,45.7582,45.7903,45.7582,45.7838,9300.0
2014-06-13 13:50:00,71.5,71.52,71.47,71.47,8200.0,45.7967,45.8095,45.7774,45.7774,8200.0
2014-06-13 13:55:00,71.47,71.55,71.44,71.55,9200.0,45.7774,45.8287,45.7582,45.8287,9200.0
2014-06-13 14:00:00,71.54,71.55,71.49,71.55,5200.0,45.8223,45.8287,45.7903,45.8287,5200.0
2014-06-13 14:05:00,71.55,71.56,71.5,71.53,7800.0,45.8287,45.8351,45.7967,45.8159,7800.0
2014-06-13 14:10:00,71.53,71.53,71.45,71.48,5100.0,45.8159,45.8159,45.7646,45.7838,5100.0
2014-06-13 14:15:00,71.49,71.56,71.48,71.52,9400.0,45.7903,45.8351,45.7838,45.8095,9400.0
2014-06-13 14:20:00,71.51,71.52,71.49,71.52,7900.0,45.8031,45.8095,45.7903,45.8095,7900.0
2014-06-13 14:25:00,71.51,71.52,71.5,71.51,16100.0,45.8031,45.8095,45.7967,45.8031,16100.0
2014-06-13 14:30:00,71.5,71.51,71.46,71.48,21400.0,45.7967,45.8031,45.771,45.7838,21400.0
2014-06-13 14:35:00,71.48,71.52,71.46,71.5,22300.0,45.7838,45.8095,45.771,45.7967,22300.0
2014-06-13 14:40:00,71.52,71.57,71.52,71.57,6100.0,45.8095,45.8415,45.8095,45.8415,6100.0
2014-06-13 14:45:00,71.58,71.61,71.57,71.61,7400.0,45.8479,45.8671,45.8415,45.8671,7400.0
2014-06-13 14:50:00,71.6,71.65,71.59,71.65,10000.0,45.8607,45.8927,45.8543,45.8927,10000.0
2014-06-13 14:55:00,71.64,71.64,71.6,71.61,7100.0,45.8863,45.8863,45.8607,45.8671,7100.0
2014-06-13 15:00:00,71.59,71.66,71.58,71.65,12800.0,45.8543,45.8991,45.8479,45.8927,12800.0
2014-06-13 15:05:00,71.65,71.74,71.61,71.74,10300.0,45.8927,45.9504,45.8671,45.9504,10300.0
2014-06-13 15:10:00,71.75,71.77,71.7,71.7,12800.0,45.9568,45.9696,45.9248,45.9248,12800.0
2014-06-13 15:15:00,71.7,71.72,71.61,71.65,17900.0,45.9248,45.9376,45.8671,45.8927,17900.0
2014-06-13 15:20:00,71.64,71.64,71.5,71.52,24700.0,45.8863,45.8863,45.7967,45.8095,24700.0
2014-06-13 15:25:00,71.51,71.51,71.44,71.49,26100.0,45.8031,45.8031,45.7582,45.7903,26100.0
2014-06-13 15:30:00,71.49,71.49,71.42,71.44,27800.0,45.7903,45.7903,45.7454,45.7582,27800.0
2014-06-13 15:35:00,71.44,71.54,71.44,71.52,23200.0,45.7582,45.8223,45.7582,45.8095,23200.0
2014-06-13 15:40:00,71.52,71.55,71.44,71.45,56700.0,45.8095,45.8287,45.7582,45.7646,56700.0
2014-06-13 15:45:00,71.45,71.45,71.4,71.44,81600.0,45.7646,45.7646,45.7326,45.7582,81600.0
2014-06-13 15:50:00,71.44,71.49,71.42,71.49,97900.0,45.7582,45.7903,45.7454,45.7903,97900.0
2014-06-13 15:55:00,71.49,71.49,71.44,71.45,166000.0,45.7903,45.7903,45.7582,45.7646,166000.0
2014-06-16 09:30:00,71.46,71.6,71.11,71.21,32500.0,45.771,45.8607,45.5469,45.6109,32500.0
2014-06-16 09:35:00,71.23,71.57,71.19,71.57,9300.0,45.6237,45.8415,45.5981,45.8415,9300.0
2014-06-16 09:40:00,71.55,71.57,71.35,71.52,11700.0,45.8287,45.8415,45.7006,45.8095,11700.0
2014-06-16 09:45:00,71.53,71.54,71.41,71.44,11100.0,45.8159,45.8223,45.739,45.7582,11100.0
2014-06-16 09:50:00,71.45,71.46,71.29,71.3,7900.0,45.7646,45.771,45.6621,45.6686,7900.0
2014-06-16 09:55:00,71.29,71.29,71.14,71.15,9800.0,45.6621,45.6621,45.5661,45.5725,9800.0
2014-06-16 10:00:00,71.16,71.22,71.12,71.2,26100.0,45.5789,45.6173,45.5533,45.6045,26100.0
2014-06-16 10:05:00,71.2,71.21,71.13,71.15,22700.0,45.6045,45.6109,45.5597,45.5725,22700.0
2014-06-16 10:10:00,71.16,71.16,71.14,71.15,8000.0,45.5789,45.5789,45.5661,45.5725,8000.0
2014-06-16 10:15:00,71.16,71.19,71.15,71.17,8100.0,45.5789,45.5981,45.5725,45.5853,8100.0
2014-06-16 10:20:00,71.17,71.19,71.14,71.16,9700.0,45.5853,45.5981,45.5661,45.5789,9700.0
2014-06-16 10:25:00,71.17,71.17,71.12,71.12,4900.0,45.5853,45.5853,45.5533,45.5533,4900.0
2014-06-16 10:30:00,71.15,71.17,71.14,71.16,12900.0,45.5725,45.5853,45.5661,45.5789,12900.0
2014-06-16 10:35:00,71.17,71.18,71.12,71.14,13000.0,45.5853,45.5917,45.5533,45.5661,13000.0
2014-06-16 10:40:00,71.14,71.21,71.14,71.21,12000.0,45.5661,45.6109,45.5661,45.6109,12000.0
2014-06-16 10:45:00,71.21,71.31,71.21,71.26,8300.0,45.6109,45.675,45.6109,45.6429,8300.0
2014-06-16 10:50:00,71.27,71.27,71.19,71.2,5500.0,45.6493,45.6493,45.5981,45.6045,5500.0
2014-06-16 10:55:00,71.2,71.22,71.08,71.1,28800.0,45.6045,45.6173,45.5276,45.5405,28800.0
2014-06-16 11:00:00,71.1,71.14,71.09,71.12,7000.0,45.5405,45.5661,45.534,45.5533,7000.0
2014-06-16 11:05:00,71.11,71.11,70.96,70.96,20600.0,45.5469,45.5469,45.4508,45.4508,20600.0
2014-06-16 11:10:00,70.95,70.95,70.89,70.9,11200.0,45.4444,45.4444,45.4059,45.4123,11200.0
2014-06-16 11:15:00,70.89,70.89,70.75,70.76,30800.0,45.4059,45.4059,45.3163,45.3227,30800.0
2014-06-16 11:20:00,70.77,70.85,70.73,70.85,19000.0,45.3291,45.3803,45.3035,45.3803,19000.0
2014-06-16 11:25:00,70.84,70.84,70.68,70.69,16800.0,45.3739,45.3739,45.2714,45.2778,16800.0
2014-06-16 11:30:00,70.68,70.68,70.51,70.51,45000.0,45.2714,45.2714,45.1625,45.1625,45000.0
2014-06-16 11:35:00,70.52,70.58,70.5,70.56,28300.0,45.169,45.2074,45.1561,45.1946,28300.0
2014-06-16 11:40:00,70.57,70.61,70.53,70.53,10100.0,45.201,45.2266,45.1754,45.1754,10100.0
2014-06-16 11:45:00,70.52,70.54,70.47,70.48,17500.0,45.169,45.1818,45.1369,45.1433,17500.0
2014-06-16 11:50:00,70.47,70.49,70.36,70.42,26900.0,45.1369,45.1497,45.0665,45.1049,26900.0
2014-06-16 11:55:00,70.41,70.41,70.32,70.34,23300.0,45.0985,45.0985,45.0409,45.0537,23300.0
2014-06-16 12:00:00,70.34,70.38,70.32,70.36,9800.0,45.0537,45.0793,45.0409,45.0665,9800.0
2014-06-16 12:05:00,70.34,70.36,70.3,70.31,11500.0,45.0537,45.0665,45.028,45.0344,11500.0
2014-06-16 12:10:00,70.32,70.45,70.32,70.42,14000.0,45.0409,45.1241,45.0409,45.1049,14000.0
2014-06-16 12:15:00,70.43,70.6,70.42,70.57,27000.0,45.1113,45.2202,45.1049,45.201,27000.0
2014-06-16 12:20:00,70.59,70.67,70.55,70.67,7900.0,45.2138,45.265,45.1882,45.265,7900.0
2014-06-16 12:25:00,70.68,70.7,70.66,70.67,9200.0,45.2714,45.2842,45.2586,45.265,9200.0
2014-06-16 12:30:00,70.67,70.67,70.56,70.6,9700.0,45.265,45.265,45.1946,45.2202,9700.0
2014-06-16 12:35:00,70.6,70.65,70.59,70.6,4600.0,45.2202,45.2522,45.2138,45.2202,4600.0
2014-06-16 12:40:00,70.63,70.63,70.59,70.63,4500.0,45.2394,45.2394,45.2138,45.2394,4500.0
2014-06-16 12:45:00,70.62,70.62,70.55,70.57,5600.0,45.233,45.233,45.1882,45.201,5600.0
2014-06-16 12:50:00,70.58,70.68,70.58,70.67,5000.0,45.2074,45.2714,45.2074,45.265,5000.0
2014-06-16 12:55:00,70.66,70.76,70.64,70.75,31900.0,45.2586,45.3227,45.2458,45.3163,31900.0
2014-06-16 13:00:00,70.75,70.83,70.72,70.83,12400.0,45.3163,45.3675,45.2971,45.3675,12400.0
2014-06-16 13:05:00,70.83,70.92,70.83,70.92,5600.0,45.3675,45.4252,45.3675,45.4252,5600.0
2014-06-16 13:10:00,70.91,70.91,70.86,70.86,2300.0,45.4188,45.4188,45.3867,45.3867,2300.0
2014-06-16 13:15:00,70.87,70.88,70.86,70.86,9300.0,45.3931,45.3995,45.3867,45.3867,9300.0
2014-06-16 13:20:00,70.85,70.86,70.82,70.82,6700.0,45.3803,45.3867,45.3611,45.3611,6700.0
2014-06-16 13:25:00,70.82,70.83,70.75,70.75,9800.0,45.3611,45.3675,45.3163,45.3163,9800.0
2014-06-16 13:30:00,70.76,70.81,70.76,70.81,5100.0,45.3227,45.3547,45.3227,45.3547,5100.0
2014-06-16 13:35:00,70.82,70.85,70.76,70.76,12400.0,45.3611,45.3803,45.3227,45.3227,12400.0
2014-06-16 13:40:00,70.76,70.76,70.73,70.73,7300.0,45.3227,45.3227,45.3035,45.3035,7300.0
2014-06-16 13:45:00,70.73,70.73,70.7,70.71,7300.0,45.3035,45.3035,45.2842,45.2907,7300.0
2014-06-16 13:50:00,70.71,70.71,70.63,70.63,14800.0,45.2907,45.2907,45.2394,45.2394,14800.0
2014-06-16 13:55:00,70.63,70.7,70.63,70.67,12400.0,45.2394,45.2842,45.2394,45.265,12400.0
2014-06-16 14:00:00,70.67,70.71,70.66,70.7,8100.0,45.265,45.2907,45.2586,45.2842,8100.0
2014-06-16 14:05:00,70.69,70.72,70.62,70.69,16300.0,45.2778,45.2971,45.233,45.2778,16300.0
2014-06-16 14:10:00,70.69,70.71,70.64,70.67,28200.0,45.2778,45.2907,45.2458,45.265,28200.0
2014-06-16 14:15:00,70.68,70.69,70.61,70.65,28400.0,45.2714,45.2778,45.2266,45.2522,28400.0
2014-06-16 14:20:00,70.66,70.69,70.65,70.67,9700.0,45.2586,45.2778,45.2522,45.265,9700.0
2014-06-16 14:25:00,70.66,70.67,70.61,70.62,16500.0,45.2586,45.265,45.2266,45.233,16500.0
2014-06-16 14:30:00,70.63,70.7,70.63,70.65,13800.0,45.2394,45.2842,45.2394,45.2522,13800.0
2014-06-16 14:35:00,70.66,70.69,70.65,70.67,6400.0,45.2586,45.2778,45.2522,45.265,6400.0
2014-06-16 14:40:00,70.66,70.68,70.62,70.67,7900.0,45.2586,45.2714,45.233,45.265,7900.0
2014-06-16 14:45:00,70.67,70.68,70.65,70.68,7300.0,45.265,45.2714,45.2522,45.2714,7300.0
2014-06-16 14:50:00,70.67,70.68,70.65,70.68,12900.0,45.265,45.2714,45.2522,45.2714,12900.0
2014-06-16 14:55:00,70.67,70.67,70.6,70.61,21400.0,45.265,45.265,45.2202,45.2266,21400.0
2014-06-16 15:00:00,70.61,70.61,70.55,70.56,19900.0,45.2266,45.2266,45.1882,45.1946,19900.0
2014-06-16 15:05:00,70.57,70.57,70.53,70.54,14800.0,45.201,45.201,45.1754,45.1818,14800.0
2014-06-16 15:10:00,70.54,70.56,70.52,70.55,16800.0,45.1818,45.1946,45.169,45.1882,16800.0
2014-06-16 15:15:00,70.54,70.56,70.51,70.54,20700.0,45.1818,45.1946,45.1625,45.1818,20700.0
2014-06-16 15:20:00,70.53,70.56,70.53,70.55,19700.0,45.1754,45.1946,45.1754,45.1882,19700.0
2014-06-16 15:25:00,70.55,70.58,70.52,70.58,27000.0,45.1882,45.2074,45.169,45.2074,27000.0
2014-06-16 15:30:00,70.57,70.64,70.53,70.64,8400.0,45.201,45.2458,45.1754,45.2458,8400.0
2014-06-16 15:35:00,70.65,70.78,70.65,70.78,17000.0,45.2522,45.3355,45.2522,45.3355,17000.0
2014-06-16 15:40:00,70.78,70.8,70.74,70.8,14300.0,45.3355,45.3483,45.3099,45.3483,14300.0
2014-06-16 15:45:00,70.79,70.82,70.77,70.77,28900.0,45.3419,45.3611,45.3291,45.3291,28900.0
2014-06-16 15:50:00,70.78,70.93,70.78,70.9,59700.0,45.3355,45.4316,45.3355,45.4123,59700.0
2014-06-16 15:55:00,70.91,70.92,70.82,70.89,70400.0,45.4188,45.4252,45.3611,45.4059,70400.0
2014-06-17 09:30:00,70.78,70.8,70.55,70.7,14400.0,45.3355,45.3483,45.1882,45.2842,14400.0
2014-06-17 09:35:00,70.67,70.79,70.48,70.48,8000.0,45.265,45.3419,45.1433,45.1433,8000.0
2014-06-17 09:40:00,70.48,70.96,70.48,70.96,8100.0,45.1433,45.4508,45.1433,45.4508,8100.0
2014-06-17 09:45:00,70.94,71.14,70.93,71.14,6600.0,45.438,45.5661,45.4316,45.5661,6600.0
2014-06-17 09:50:00,71.11,71.21,71.07,71.21,3200.0,45.5469,45.6109,45.5212,45.6109,3200.0
2014-06-17 09:55:00,71.13,71.36,71.13,71.32,3200.0,45.5597,45.707,45.5597,45.6814,3200.0
2014-06-17 10:00:00,71.31,71.5,71.3,71.48,23000.0,45.675,45.7967,45.6686,45.7838,23000.0
2014-06-17 10:05:00,71.49,71.6,71.48,71.6,13700.0,45.7903,45.8607,45.7838,45.8607,13700.0
2014-06-17 10:10:00,71.6,71.62,71.51,71.56,27000.0,45.8607,45.8735,45.8031,45.8351,27000.0
2014-06-17 10:15:00,71.56,71.62,71.54,71.59,48500.0,45.8351,45.8735,45.8223,45.8543,48500.0
2014-06-17 10:20:00,71.58,71.6,71.52,71.55,12200.0,45.8479,45.8607,45.8095,45.8287,12200.0
2014-06-17 10:25:00,71.55,71.69,71.52,71.66,35900.0,45.8287,45.9184,45.8095,45.8991,35900.0
2014-06-17 10:30:00,71.66,71.73,71.6,71.62,20100.0,45.8991,45.944,45.8607,45.8735,20100.0
2014-06-17 10:35:00,71.6,71.68,71.58,71.68,18400.0,45.8607,45.9119,45.8479,45.9119,18400.0
2014-06-17 10:40:00,71.7,71.7,71.64,71.65,8100.0,45.9248,45.9248,45.8863,45.8927,8100.0
2014-06-17 10:45:00,71.65,71.7,71.59,71.7,52900.0,45.8927,45.9248,45.8543,45.9248,52900.0
2014-06-17 10:50:00,71.7,71.77,71.58,71.7,37900.0,45.9248,45.9696,45.8479,45.9248,37900.0
2014-06-17 10:55:00,71.7,71.81,71.64,71.81,8000.0,45.9248,45.9952,45.8863,45.9952,8000.0
2014-06-17 11:00:00,71.79,72.04,71.78,71.95,46400.0,45.9824,46.1425,45.976,46.0849,46400.0
2014-06-17 11:05:00,71.92,71.92,71.76,71.8,5400.0,46.0657,46.0657,45.9632,45.9888,5400.0
2014-06-17 11:10:00,71.78,71.9,71.76,71.86,9500.0,45.976,46.0529,45.9632,46.0272,9500.0
2014-06-17 11:15:00,71.84,71.91,71.81,71.91,8800.0,46.0144,46.0593,45.9952,46.0593,8800.0
2014-06-17 11:20:00,71.9,71.91,71.85,71.87,8900.0,46.0529,46.0593,46.0208,46.0336,8900.0
2014-06-17 11:25:00,71.87,71.87,71.81,71.86,12000.0,46.0336,46.0336,45.9952,46.0272,12000.0
2014-06-17 11:30:00,71.86,71.9,71.78,71.8,11900.0,46.0272,46.0529,45.976,45.9888,11900.0
2014-06-17 11:35:00,71.81,71.82,71.76,71.76,6500.0,45.9952,46.0016,45.9632,45.9632,6500.0
2014-06-17 11:40:00,71.78,71.78,71.73,71.73,5500.0,45.976,45.976,45.944,45.944,5500.0
2014-06-17 11:45:00,71.73,71.76,71.73,71.74,4300.0,45.944,45.9632,45.944,45.9504,4300.0
2014-06-17 11:50:00,71.71,71.72,71.69,71.71,2300.0,45.9312,45.9376,45.9184,45.9312,2300.0
2014-06-17 11:55:00,71.72,71.79,71.71,71.77,7200.0,45.9376,45.9824,45.9312,45.9696,7200.0
2014-06-17 12:00:00,71.76,71.78,71.69,71.71,7000.0,45.9632,45.976,45.9184,45.9312,7000.0
2014-06-17 12:05:00,71.7,71.71,71.68,71.69,3800.0,45.9248,45.9312,45.9119,45.9184,3800.0
2014-06-17 12:10:00,71.68,71.68,71.62,71.63,11900.0,45.9119,45.9119,45.8735,45.8799,11900.0
2014-06-17 12:15:00,71.63,71.68,71.62,71.66,6800.0,45.8799,45.9119,45.8735,45.8991,6800.0
2014-06-17 12:20:00,71.66,71.75,71.66,71.73,7700.0,45.8991,45.9568,45.8991,45.944,7700.0
2014-06-17 12:25:00,71.75,71.78,71.73,71.73,4100.0,45.9568,45.976,45.944,45.944,4100.0
2014-06-17 12:30:00,71.73,71.77,71.7,71.7,6500.0,45.944,45.9696,45.9248,45.9248,6500.0
2014-06-17 12:35:00,71.69,71.71,71.67,71.7,5100.0,45.9184,45.9312,45.9055,45.9248,5100.0
2014-06-17 12:40:00,71.71,71.79,71.71,71.76,9800.0,45.9312,45.9824,45.9312,45.9632,9800.0
2014-06-17 12:45:00,71.75,71.83,71.75,71.82,6400.0,45.9568,46.008,45.9568,46.0016,6400.0
2014-06-17 12:50:00,71.81,71.83,71.78,71.79,4000.0,45.9952,46.008,45.976,45.9824,4000.0
2014-06-17 12:55:00,71.81,71.81,71.7,71.77,15800.0,45.9952,45.9952,45.9248,45.9696,15800.0
2014-06-17 13:00:00,71.78,71.83,71.73,71.77,26400.0,45.976,46.008,45.944,45.9696,26400.0
2014-06-17 13:05:00,71.78,71.82,71.76,71.81,15400.0,45.976,46.0016,45.9632,45.9952,15400.0
2014-06-17 13:10:00,71.81,71.91,71.81,71.91,11200.0,45.9952,46.0593,45.9952,46.0593,11200.0
2014-06-17 13:15:00,71.9,71.94,71.9,71.93,6100.0,46.0529,46.0785,46.0529,46.0721,6100.0
2014-06-17 13:20:00,71.93,71.94,71.89,71.9,7500.0,46.0721,46.0785,46.0465,46.0529,7500.0
2014-06-17 13:25:00,71.89,71.9,71.87,71.88,7600.0,46.0465,46.0529,46.0336,46.0401,7600.0
2014-06-17 13:30:00,71.88,71.99,71.87,71.97,9100.0,46.0401,46.1105,46.0336,46.0977,9100.0
2014-06-17 13:35:00,71.96,71.98,71.89,71.98,7300.0,46.0913,46.1041,46.0465,46.1041,7300.0
2014-06-17 13:40:00,71.96,71.97,71.94,71.97,6800.0,46.0913,46.0977,46.0785,46.0977,6800.0
2014-06-17 13:45:00,71.97,72.02,71.93,72.0,16200.0,46.0977,46.1297,46.0721,46.1169,16200.0
2014-06-17 13:50:00,72.0,72.01,71.95,72.0,8600.0,46.1169,46.1233,46.0849,46.1169,8600.0
2014-06-17 13:55:00,71.99,72.05,71.98,71.98,10600.0,46.1105,46.1489,46.1041,46.1041,10600.0
2014-06-17 14:00:00,71.98,71.99,71.89,71.89,14600.0,46.1041,46.1105,46.0465,46.0465,14600.0
2014-06-17 14:05:00,71.89,71.95,71.85,71.94,8300.0,46.0465,46.0849,46.0208,46.0785,8300.0
2014-06-17 14:10:00,71.94,72.01,71.94,72.01,10100.0,46.0785,46.1233,46.0785,46.1233,10100.0
2014-06-17 14:15:00,72.01,72.04,71.99,72.03,10300.0,46.1233,46.1425,46.1105,46.1361,10300.0
2014-06-17 14:20:00,72.03,72.1,72.03,72.08,12800.0,46.1361,46.181,46.1361,46.1682,12800.0
2014-06-17 14:25:00,72.08,72.2,72.07,72.19,19000.0,46.1682,46.245,46.1617,46.2386,19000.0
2014-06-17 14:30:00,72.19,72.23,72.17,72.19,11900.0,46.2386,46.2642,46.2258,46.2386,11900.0
2014-06-17 14:35:00,72.19,72.25,72.18,72.23,12600.0,46.2386,46.277,46.2322,46.2642,12600.0
2014-06-17 14:40:00,72.23,72.31,72.18,72.29,21600.0,46.2642,46.3155,46.2322,46.3027,21600.0
2014-06-17 14:45:00,72.27,72.31,72.2,72.22,13900.0,46.2899,46.3155,46.245,46.2578,13900.0
2014-06-17 14:50:00,72.2,72.22,72.18,72.18,11700.0,46.245,46.2578,46.2322,46.2322,11700.0
2014-06-17 14:55:00,72.19,72.25,72.16,72.24,12900.0,46.2386,46.277,46.2194,46.2706,12900.0
2014-06-17 15:00:00,72.23,72.24,72.13,72.13,11900.0,46.2642,46.2706,46.2002,46.2002,11900.0
2014-06-17 15:05:00,72.14,72.15,72.05,72.09,18700.0,46.2066,46.213,46.1489,46.1746,18700.0
2014-06-17 15:10:00,72.1,72.14,72.05,72.05,13600.0,46.181,46.2066,46.1489,46.1489,13600.0
2014-06-17 15:15:00,72.06,72.17,72.05,72.15,17900.0,46.1553,46.2258,46.1489,46.213,17900.0
2014-06-17 15:20:00,72.15,72.17,72.05,72.05,19000.0,46.213,46.2258,46.1489,46.1489,19000.0
2014-06-17 15:25:00,72.04,72.15,72.01,72.14,24000.0,46.1425,46.213,46.1233,46.2066,24000.0
2014-06-17 15:30:00,72.13,72.16,72.06,72.12,25800.0,46.2002,46.2194,46.1553,46.1938,25800.0
2014-06-17 15:35:00,72.13,72.15,72.09,72.09,24600.0,46.2002,46.213,46.1746,46.1746,24600.0
2014-06-17 15:40:00,72.09,72.24,72.09,72.23,20700.0,46.1746,46.2706,46.1746,46.2642,20700.0
2014-06-17 15:45:00,72.23,72.27,72.2,72.23,47500.0,46.2642,46.2899,46.245,46.2642,47500.0
2014-06-17 15:50:00,72.23,72.24,72.08,72.12,88500.0,46.2642,46.2706,46.1682,46.1938,88500.0
2014-06-17 15:55:00,72.12,72.2,72.08,72.12,143500.0,46.1938,46.245,46.1682,46.1938,143500.0
2014-06-18 09:30:00,72.06,72.13,71.45,71.55,19500.0,46.1553,46.2002,45.7646,45.8287,19500.0
2014-06-18 09:35:00,71.5,71.8,71.5,71.8,6100.0,45.7967,45.9888,45.7967,45.9888,6100.0
2014-06-18 09:40:00,71.92,72.06,71.91,72.0,5400.0,46.0657,46.1553,46.0593,46.1169,5400.0
2014-06-18 09:45:00,71.97,72.23,71.97,72.17,4400.0,46.0977,46.2642,46.0977,46.2258,4400.0
2014-06-18 09:50:00,72.15,72.15,72.03,72.09,2600.0,46.213,46.213,46.1361,46.1746,2600.0
2014-06-18 09:55:00,72.1,72.1,71.99,72.02,2200.0,46.181,46.181,46.1105,46.1297,2200.0
2014-06-18 10:00:00,71.97,72.07,71.94,71.95,5600.0,46.0977,46.1617,46.0785,46.0849,5600.0
2014-06-18 10:05:00,71.95,71.99,71.8,71.8,5200.0,46.0849,46.1105,45.9888,45.9888,5200.0
2014-06-18 10:10:00,71.85,71.89,71.81,71.86,2000.0,46.0208,46.0465,45.9952,46.0272,2000.0
2014-06-18 10:15:00,71.83,71.91,71.83,71.9,2500.0,46.008,46.0593,46.008,46.0529,2500.0
2014-06-18 10:20:00,71.9,71.95,71.79,71.83,5700.0,46.0529,46.0849,45.9824,46.008,5700.0
2014-06-18 10:25:00,71.84,71.9,71.81,71.86,4600.0,46.0144,46.0529,45.9952,46.0272,4600.0
2014-06-18 10:30:00,71.86,71.96,71.86,71.9,4900.0,46.0272,46.0913,46.0272,46.0529,4900.0
2014-06-18 10:35:00,71.92,71.92,71.81,71.85,10700.0,46.0657,46.0657,45.9952,46.0208,10700.0
2014-06-18 10:40:00,71.87,71.9,71.67,71.68,8100.0,46.0336,46.0529,45.9055,45.9119,8100.0
2014-06-18 10:45:00,71.67,71.67,71.59,71.66,12900.0,45.9055,45.9055,45.8543,45.8991,12900.0
2014-06-18 10:50:00,71.67,71.69,71.55,71.55,5400.0,45.9055,45.9184,45.8287,45.8287,5400.0
2014-06-18 10:55:00,71.56,71.57,71.45,71.48,13500.0,45.8351,45.8415,45.7646,45.7838,13500.0
2014-06-18 11:00:00,71.45,71.51,71.43,71.49,5100.0,45.7646,45.8031,45.7518,45.7903,5100.0
2014-06-18 11:05:00,71.52,71.58,71.5,71.56,4300.0,45.8095,45.8479,45.7967,45.8351,4300.0
2014-06-18 11:10:00,71.56,71.66,71.54,71.62,6300.0,45.8351,45.8991,45.8223,45.8735,6300.0
2014-06-18 11:15:00,71.6,71.65,71.56,71.65,6100.0,45.8607,45.8927,45.8351,45.8927,6100.0
2014-06-18 11:20:00,71.66,71.69,71.65,71.66,4800.0,45.8991,45.9184,45.8927,45.8991,4800.0
2014-06-18 11:25:00,71.68,71.72,71.66,71.69,11700.0,45.9119,45.9376,45.8991,45.9184,11700.0
2014-06-18 11:30:00,71.71,71.86,71.7,71.84,18400.0,45.9312,46.0272,45.9248,46.0144,18400.0
2014-06-18 11:35:00,71.82,71.82,71.72,71.72,1900.0,46.0016,46.0016,45.9376,45.9376,1900.0
2014-06-18 11:40:00,71.73,71.87,71.73,71.87,4600.0,45.944,46.0336,45.944,46.0336,4600.0
2014-06-18 11:45:00,71.88,71.9,71.82,71.82,6700.0,46.0401,46.0529,46.0016,46.0016,6700.0
2014-06-18 11:50:00,71.82,71.86,71.82,71.82,5900.0,46.0016,46.0272,46.0016,46.0016,5900.0
2014-06-18 11:55:00,71.83,71.85,71.82,71.83,3100.0,46.008,46.0208,46.0016,46.008,3100.0
2014-06-18 12:00:00,71.82,71.82,71.77,71.78,4200.0,46.0016,46.0016,45.9696,45.976,4200.0
2014-06-18 12:05:00,71.77,71.81,71.76,71.81,3800.0,45.9696,45.9952,45.9632,45.9952,3800.0
2014-06-18 12:10:00,71.81,71.84,71.8,71.8,9700.0,45.9952,46.0144,45.9888,45.9888,9700.0
2014-06-18 12:15:00,71.8,71.85,71.8,71.83,4900.0,45.9888,46.0208,45.9888,46.008,4900.0
2014-06-18 12:20:00,71.81,71.81,71.77,71.78,4500.0,45.9952,45.9952,45.9696,45.976,4500.0
2014-06-18 12:25:00,71.77,71.85,71.77,71.85,13400.0,45.9696,46.0208,45.9696,46.0208,13400.0
2014-06-18 12:30:00,71.84,71.87,71.83,71.84,4100.0,46.0144,46.0336,46.008,46.0144,4100.0
2014-06-18 12:35:00,71.83,72.0,71.83,72.0,6700.0,46.008,46.1169,46.008,46.1169,6700.0
2014-06-18 12:40:00,71.98,72.05,71.95,72.03,3800.0,46.1041,46.1489,46.0849,46.1361,3800.0
2014-06-18 12:45:00,72.05,72.08,72.0,72.08,3300.0,46.1489,46.1682,46.1169,46.1682,3300.0
2014-06-18 12:50:00,72.08,72.11,72.04,72.11,4900.0,46.1682,46.1874,46.1425,46.1874,4900.0
2014-06-18 12:55:00,72.11,72.12,72.09,72.12,4500.0,46.1874,46.1938,46.1746,46.1938,4500.0
2014-06-18 13:00:00,72.13,72.14,72.07,72.14,14900.0,46.2002,46.2066,46.1617,46.2066,14900.0
2014-06-18 13:05:00,72.15,72.16,72.1,72.11,7600.0,46.213,46.2194,46.181,46.1874,7600.0
2014-06-18 13:10:00,72.12,72.12,72.07,72.09,2800.0,46.1938,46.1938,46.1617,46.1746,2800.0
2014-06-18 13:15:00,72.09,72.15,72.06,72.15,6600.0,46.1746,46.213,46.1553,46.213,6600.0
2014-06-18 13:20:00,72.14,72.17,72.14,72.17,3300.0,46.2066,46.2258,46.2066,46.2258,3300.0
2014-06-18 13:25:00,72.17,72.18,72.13,72.13,5500.0,46.2258,46.2322,46.2002,46.2002,5500.0
2014-06-18 13:30:00,72.14,72.16,72.09,72.14,7000.0,46.2066,46.2194,46.1746,46.2066,7000.0
2014-06-18 13:35:00,72.13,72.14,72.07,72.07,4700.0,46.2002,46.2066,46.1617,46.1617,4700.0
2014-06-18 13:40:00,72.07,72.12,72.06,72.1,13000.0,46.1617,46.1938,46.1553,46.181,13000.0
2014-06-18 13:45:00,72.08,72.12,72.08,72.12,5900.0,46.1682,46.1938,46.1682,46.1938,5900.0
2014-06-18 13:50:00,72.12,72.22,72.12,72.19,15800.0,46.1938,46.2578,46.1938,46.2386,15800.0
2014-06-18 13:55:00,72.2,72.21,72.07,72.09,26800.0,46.245,46.2514,46.1617,46.1746,26800.0
2014-06-18 14:00:00,72.07,72.31,72.0,72.22,16700.0,46.1617,46.3155,46.1169,46.2578,16700.0
2014-06-18 14:05:00,72.2,72.23,72.01,72.14,25700.0,46.245,46.2642,46.1233,46.2066,25700.0
2014-06-18 14:10:00,72.15,72.31,72.14,72.26,16400.0,46.213,46.3155,46.2066,46.2834,16400.0
2014-06-18 14:15:00,72.32,72.4,72.32,72.36,8900.0,46.3219,46.3731,46.3219,46.3475,8900.0
2014-06-18 14:20:00,72.38,72.43,72.32,72.35,13200.0,46.3603,46.3923,46.3219,46.3411,13200.0
2014-06-18 14:25:00,72.36,72.36,72.29,72.31,8700.0,46.3475,46.3475,46.3027,46.3155,8700.0
2014-06-18 14:30:00,72.29,72.45,72.29,72.37,22900.0,46.3027,46.4051,46.3027,46.3539,22900.0
2014-06-18 14:35:00,72.35,72.43,72.3,72.3,25800.0,46.3411,46.3923,46.3091,46.3091,25800.0
2014-06-18 14:40:00,72.31,72.38,72.23,72.24,40300.0,46.3155,46.3603,46.2642,46.2706,40300.0
2014-06-18 14:45:00,72.25,72.36,72.22,72.29,29900.0,46.277,46.3475,46.2578,46.3027,29900.0
2014-06-18 14:50:00,72.29,72.35,72.23,72.29,11600.0,46.3027,46.3411,46.2642,46.3027,11600.0
2014-06-18 14:55:00,72.29,72.36,72.28,72.31,9200.0,46.3027,46.3475,46.2963,46.3155,9200.0
2014-06-18 15:00:00,72.33,72.44,72.32,72.39,14400.0,46.3283,46.3987,46.3219,46.3667,14400.0
2014-06-18 15:05:00,72.38,72.49,72.37,72.37,15100.0,46.3603,46.4308,46.3539,46.3539,15100.0
2014-06-18 15:10:00,72.39,72.4,72.3,72.31,12300.0,46.3667,46.3731,46.3091,46.3155,12300.0
2014-06-18 15:15:00,72.3,72.44,72.3,72.42,30700.0,46.3091,46.3987,46.3091,46.3859,30700.0
2014-06-18 15:20:00,72.42,72.43,72.32,72.35,16800.0,46.3859,46.3923,46.3219,46.3411,16800.0
2014-06-18 15:25:00,72.34,72.35,72.27,72.32,29900.0,46.3347,46.3411,46.2899,46.3219,29900.0
2014-06-18 15:30:00,72.32,72.36,72.31,72.34,27900.0,46.3219,46.3475,46.3155,46.3347,27900.0
2014-06-18 15:35:00,72.35,72.45,72.33,72.42,21300.0,46.3411,46.4051,46.3283,46.3859,21300.0
2014-06-18 15:40:00,72.42,72.48,72.39,72.48,29500.0,46.3859,46.4244,46.3667,46.4244,29500.0
2014-06-18 15:45:00,72.48,72.48,72.39,72.4,41900.0,46.4244,46.4244,46.3667,46.3731,41900.0
2014-06-18 15:50:00,72.39,72.39,72.33,72.34,63000.0,46.3667,46.3667,46.3283,46.3347,63000.0
2014-06-18 15:55:00,72.34,72.35,72.27,72.28,131800.0,46.3347,46.3411,46.2899,46.2963,131800.0
2014-06-19 09:30:00,72.16,72.28,72.06,72.14,24400.0,46.2194,46.2963,46.1553,46.2066,24400.0
2014-06-19 09:35:00,72.11,72.12,71.45,71.45,31100.0,46.1874,46.1938,45.7646,45.7646,31100.0
2014-06-19 09:40:00,71.51,71.52,71.32,71.32,42100.0,45.8031,45.8095,45.6814,45.6814,42100.0
2014-06-19 09:45:00,71.32,71.48,71.0,71.01,44600.0,45.6814,45.7838,45.4764,45.4828,44600.0
2014-06-19 09:50:00,71.04,71.04,70.89,70.94,36000.0,45.502,45.502,45.4059,45.438,36000.0
2014-06-19 09:55:00,70.95,70.97,70.76,70.78,34700.0,45.4444,45.4572,45.3227,45.3355,34700.0
2014-06-19 10:00:00,70.8,70.99,70.8,70.91,19900.0,45.3483,45.47,45.3483,45.4188,19900.0
2014-06-19 10:05:00,70.92,70.98,70.9,70.95,6900.0,45.4252,45.4636,45.4123,45.4444,6900.0
2014-06-19 10:10:00,70.94,70.98,70.91,70.94,13100.0,45.438,45.4636,45.4188,45.438,13100.0
2014-06-19 10:15:00,70.95,70.99,70.86,70.86,18200.0,45.4444,45.47,45.3867,45.3867,18200.0
2014-06-19 10:20:00,70.84,70.92,70.81,70.89,7100.0,45.3739,45.4252,45.3547,45.4059,7100.0
2014-06-19 10:25:00,70.91,70.92,70.82,70.88,10100.0,45.4188,45.4252,45.3611,45.3995,10100.0
2014-06-19 10:30:00,70.92,71.16,70.92,71.16,34400.0,45.4252,45.5789,45.4252,45.5789,34400.0
2014-06-19 10:35:00,71.15,71.15,70.92,70.93,7200.0,45.5725,45.5725,45.4252,45.4316,7200.0
2014-06-19 10:40:00,70.96,71.05,70.96,71.05,3900.0,45.4508,45.5084,45.4508,45.5084,3900.0
2014-06-19 10:45:00,71.06,71.1,71.0,71.0,11400.0,45.5148,45.5405,45.4764,45.4764,11400.0
2014-06-19 10:50:00,70.97,70.97,70.85,70.92,8400.0,45.4572,45.4572,45.3803,45.4252,8400.0
2014-06-19 10:55:00,70.91,70.93,70.83,70.83,9800.0,45.4188,45.4316,45.3675,45.3675,9800.0
2014-06-19 11:00:00,70.84,70.96,70.84,70.93,10800.0,45.3739,45.4508,45.3739,45.4316,10800.0
2014-06-19 11:05:00,70.92,70.93,70.89,70.93,7100.0,45.4252,45.4316,45.4059,45.4316,7100.0
2014-06-19 11:10:00,70.94,71.06,70.93,71.01,7300.0,45.438,45.5148,45.4316,45.4828,7300.0
2014-06-19 11:15:00,71.04,71.12,71.04,71.06,5600.0,45.502,45.5533,45.502,45.5148,5600.0
2014-06-19 11:20:00,71.05,71.11,71.01,71.09,20200.0,45.5084,45.5469,45.4828,45.534,20200.0
2014-06-19 11:25:00,71.08,71.11,71.05,71.05,5700.0,45.5276,45.5469,45.5084,45.5084,5700.0
2014-06-19 11:30:00,71.03,71.05,71.01,71.01,3600.0,45.4956,45.5084,45.4828,45.4828,3600.0
2014-06-19 11:35:00,70.99,71.15,70.97,71.15,19700.0,45.47,45.5725,45.4572,45.5725,19700.0
2014-06-19 11:40:00,71.15,71.18,71.15,71.17,12300.0,45.5725,45.5917,45.5725,45.5853,12300.0
2014-06-19 11:45:00,71.15,71.18,71.14,71.18,3600.0,45.5725,45.5917,45.5661,45.5917,3600.0
2014-06-19 11:50:00,71.18,71.28,71.17,71.24,13800.0,45.5917,45.6557,45.5853,45.6301,13800.0
2014-06-19 11:55:00,71.26,71.26,71.21,71.25,9000.0,45.6429,45.6429,45.6109,45.6365,9000.0
2014-06-19 12:00:00,71.26,71.29,71.24,71.25,4400.0,45.6429,45.6621,45.6301,45.6365,4400.0
2014-06-19 12:05:00,71.24,71.27,71.23,71.25,8200.0,45.6301,45.6493,45.6237,45.6365,8200.0
2014-06-19 12:10:00,71.25,71.27,71.18,71.27,9600.0,45.6365,45.6493,45.5917,45.6493,9600.0
2014-06-19 12:15:00,71.26,71.26,71.23,71.25,2300.0,45.6429,45.6429,45.6237,45.6365,2300.0
2014-06-19 12:20:00,71.26,71.32,71.26,71.27,2700.0,45.6429,45.6814,45.6429,45.6493,2700.0
2014-06-19 12:25:00,71.27,71.27,71.22,71.22,3600.0,45.6493,45.6493,45.6173,45.6173,3600.0
2014-06-19 12:30:00,71.21,71.26,71.21,71.25,4500.0,45.6109,45.6429,45.6109,45.6365,4500.0
2014-06-19 12:35:00,71.21,71.3,71.18,71.3,4800.0,45.6109,45.6686,45.5917,45.6686,4800.0
2014-06-19 12:40:00,71.31,71.31,71.26,71.26,12000.0,45.675,45.675,45.6429,45.6429,12000.0
2014-06-19 12:45:00,71.27,71.27,71.18,71.18,1700.0,45.6493,45.6493,45.5917,45.5917,1700.0
2014-06-19 12:50:00,71.19,71.24,71.19,71.24,4800.0,45.5981,45.6301,45.5981,45.6301,4800.0
2014-06-19 12:55:00,71.25,71.3,71.24,71.3,18000.0,45.6365,45.6686,45.6301,45.6686,18000.0
2014-06-19 13:00:00,71.23,71.27,71.19,71.26,19200.0,45.6237,45.6493,45.5981,45.6429,19200.0
2014-06-19 13:05:00,71.25,71.29,71.21,71.21,2500.0,45.6365,45.6621,45.6109,45.6109,2500.0
2014-06-19 13:10:00,71.22,71.31,71.21,71.23,11700.0,45.6173,45.675,45.6109,45.6237,11700.0
2014-06-19 13:15:00,71.23,71.27,71.21,71.22,9500.0,45.6237,45.6493,45.6109,45.6173,9500.0
2014-06-19 13:20:00,71.22,71.28,71.22,71.25,15100.0,45.6173,45.6557,45.6173,45.6365,15100.0
2014-06-19 13:25:00,71.26,71.34,71.26,71.34,5000.0,45.6429,45.6942,45.6429,45.6942,5000.0
2014-06-19 13:30:00,71.33,71.4,71.31,71.36,7800.0,45.6878,45.7326,45.675,45.707,7800.0
2014-06-19 13:35:00,71.35,71.51,71.31,71.46,30600.0,45.7006,45.8031,45.675,45.771,30600.0
2014-06-19 13:40:00,71.48,71.5,71.4,71.41,4200.0,45.7838,45.7967,45.7326,45.739,4200.0
2014-06-19 13:45:00,71.41,71.51,71.41,71.48,9000.0,45.739,45.8031,45.739,45.7838,9000.0
2014-06-19 13:50:00,71.46,71.49,71.42,71.47,11200.0,45.771,45.7903,45.7454,45.7774,11200.0
2014-06-19 13:55:00,71.46,71.49,71.4,71.49,7200.0,45.771,45.7903,45.7326,45.7903,7200.0
2014-06-19 14:00:00,71.45,71.51,71.41,71.48,12900.0,45.7646,45.8031,45.739,45.7838,12900.0
2014-06-19 14:05:00,71.48,71.53,71.44,71.45,23100.0,45.7838,45.8159,45.7582,45.7646,23100.0
2014-06-19 14:10:00,71.45,71.5,71.45,71.48,7200.0,45.7646,45.7967,45.7646,45.7838,7200.0
2014-06-19 14:15:00,71.48,71.55,71.48,71.51,5200.0,45.7838,45.8287,45.7838,45.8031,5200.0
2014-06-19 14:20:00,71.51,71.56,71.48,71.53,8800.0,45.8031,45.8351,45.7838,45.8159,8800.0
2014-06-19 14:25:00,71.52,71.56,71.5,71.51,10200.0,45.8095,45.8351,45.7967,45.8031,10200.0
2014-06-19 14:30:00,71.5,71.55,71.49,71.5,10200.0,45.7967,45.8287,45.7903,45.7967,10200.0
2014-06-19 14:35:00,71.52,71.56,71.48,71.51,19600.0,45.8095,45.8351,45.7838,45.8031,19600.0
2014-06-19 14:40:00,71.53,71.6,71.5,71.54,7600.0,45.8159,45.8607,45.7967,45.8223,7600.0
2014-06-19 14:45:00,71.54,71.59,71.53,71.58,3400.0,45.8223,45.8543,45.8159,45.8479,3400.0
2014-06-19 14:50:00,71.59,71.6,71.54,71.55,2700.0,45.8543,45.8607,45.8223,45.8287,2700.0
2014-06-19 14:55:00,71.54,71.56,71.53,71.55,4000.0,45.8223,45.8351,45.8159,45.8287,4000.0
2014-06-19 15:00:00,71.54,71.6,71.51,71.59,10700.0,45.8223,45.8607,45.8031,45.8543,10700.0
2014-06-19 15:05:00,71.58,71.59,71.51,71.57,7400.0,45.8479,45.8543,45.8031,45.8415,7400.0
2014-06-19 15:10:00,71.55,71.62,71.54,71.62,9700.0,45.8287,45.8735,45.8223,45.8735,9700.0
2014-06-19 15:15:00,71.61,71.62,71.57,71.58,5800.0,45.8671,45.8735,45.8415,45.8479,5800.0
2014-06-19 15:20:00,71.57,71.63,71.53,71.61,10400.0,45.8415,45.8799,45.8159,45.8671,10400.0
2014-06-19 15:25:00,71.62,71.73,71.6,71.71,16500.0,45.8735,45.944,45.8607,45.9312,16500.0
2014-06-19 15:30:00,71.71,71.71,71.64,71.68,8200.0,45.9312,45.9312,45.8863,45.9119,8200.0
2014-06-19 15:35:00,71.66,71.66,71.61,71.64,14600.0,45.8991,45.8991,45.8671,45.8863,14600.0
2014-06-19 15:40:00,71.64,71.77,71.64,71.72,32700.0,45.8863,45.9696,45.8863,45.9376,32700.0
2014-06-19 15:45:00,71.72,71.75,71.62,71.66,55900.0,45.9376,45.9568,45.8735,45.8991,55900.0
2014-06-19 15:50:00,71.68,71.72,71.57,71.58,36500.0,45.9119,45.9376,45.8415,45.8479,36500.0
2014-06-19 15:55:00,71.58,71.74,71.56,71.73,100400.0,45.8479,45.9504,45.8351,45.944,100400.0
2014-06-20 09:30:00,72.12,72.13,71.71,71.75,305400.0,46.1938,46.2002,45.9312,45.9568,305400.0
2014-06-20 09:35:00,71.76,71.99,71.72,71.94,12700.0,45.9632,46.1105,45.9376,46.0785,12700.0
2014-06-20 09:40:00,71.91,71.91,71.79,71.89,9500.0,46.0593,46.0593,45.9824,46.0465,9500.0
2014-06-20 09:45:00,71.89,71.99,71.88,71.98,16900.0,46.0465,46.1105,46.0401,46.1041,16900.0
2014-06-20 09:50:00,71.99,72.03,71.94,72.03,22700.0,46.1105,46.1361,46.0785,46.1361,22700.0
2014-06-20 09:55:00,72.03,72.1,71.96,72.02,19700.0,46.1361,46.181,46.0913,46.1297,19700.0
2014-06-20 10:00:00,72.04,72.06,71.89,71.89,7800.0,46.1425,46.1553,46.0465,46.0465,7800.0
2014-06-20 10:05:00,71.88,71.91,71.85,71.9,12700.0,46.0401,46.0593,46.0208,46.0529,12700.0
2014-06-20 10:10:00,71.88,72.01,71.88,71.93,5200.0,46.0401,46.1233,46.0401,46.0721,5200.0
2014-06-20 10:15:00,71.93,71.96,71.9,71.9,6000.0,46.0721,46.0913,46.0529,46.0529,6000.0
2014-06-20 10:20:00,71.89,71.96,71.88,71.94,12100.0,46.0465,46.0913,46.0401,46.0785,12100.0
2014-06-20 10:25:00,71.92,71.96,71.87,71.95,14000.0,46.0657,46.0913,46.0336,46.0849,14000.0
2014-06-20 10:30:00,71.97,72.05,71.97,71.99,8900.0,46.0977,46.1489,46.0977,46.1105,8900.0
2014-06-20 10:35:00,71.98,71.98,71.93,71.93,4200.0,46.1041,46.1041,46.0721,46.0721,4200.0
2014-06-20 10:40:00,71.94,71.94,71.9,71.93,4900.0,46.0785,46.0785,46.0529,46.0721,4900.0
2014-06-20 10:45:00,71.92,71.96,71.86,71.96,7600.0,46.0657,46.0913,46.0272,46.0913,7600.0
2014-06-20 10:50:00,71.97,72.0,71.92,71.92,4800.0,46.0977,46.1169,46.0657,46.0657,4800.0
2014-06-20 10:55:00,71.94,72.03,71.94,71.97,4700.0,46.0785,46.1361,46.0785,46.0977,4700.0
2014-06-20 11:00:00,71.98,72.04,71.98,72.02,4400.0,46.1041,46.1425,46.1041,46.1297,4400.0
2014-06-20 11:05:00,72.02,72.04,71.96,72.0,15400.0,46.1297,46.1425,46.0913,46.1169,15400.0
2014-06-20 11:10:00,72.0,72.06,72.0,72.02,7100.0,46.1169,46.1553,46.1169,46.1297,7100.0
2014-06-20 11:15:00,72.02,72.08,72.01,72.08,11400.0,46.1297,46.1682,46.1233,46.1682,11400.0
2014-06-20 11:20:00,72.08,72.11,72.06,72.07,13800.0,46.1682,46.1874,46.1553,46.1617,13800.0
2014-06-20 11:25:00,72.07,72.08,71.98,72.01,14000.0,46.1617,46.1682,46.1041,46.1233,14000.0
2014-06-20 11:30:00,71.99,72.01,71.97,71.99,7900.0,46.1105,46.1233,46.0977,46.1105,7900.0
2014-06-20 11:35:00,71.98,72.01,71.97,71.97,6200.0,46.1041,46.1233,46.0977,46.0977,6200.0
2014-06-20 11:40:00,71.98,71.99,71.95,71.95,7600.0,46.1041,46.1105,46.0849,46.0849,7600.0
2014-06-20 11:45:00,71.95,71.97,71.9,71.91,10900.0,46.0849,46.0977,46.0529,46.0593,10900.0
2014-06-20 11:50:00,71.92,71.93,71.85,71.91,5500.0,46.0657,46.0721,46.0208,46.0593,5500.0
2014-06-20 11:55:00,71.92,71.92,71.88,71.9,5500.0,46.0657,46.0657,46.0401,46.0529,5500.0
2014-06-20 12:00:00,71.9,71.91,71.82,71.83,5200.0,46.0529,46.0593,46.0016,46.008,5200.0
2014-06-20 12:05:00,71.82,71.84,71.74,71.78,4600.0,46.0016,46.0144,45.9504,45.976,4600.0
2014-06-20 12:10:00,71.78,71.81,71.75,71.79,4600.0,45.976,45.9952,45.9568,45.9824,4600.0
2014-06-20 12:15:00,71.79,71.8,71.78,71.79,6600.0,45.9824,45.9888,45.976,45.9824,6600.0
2014-06-20 12:20:00,71.79,71.79,71.7,71.73,6600.0,45.9824,45.9824,45.9248,45.944,6600.0
2014-06-20 12:25:00,71.71,71.8,71.71,71.79,9800.0,45.9312,45.9888,45.9312,45.9824,9800.0
2014-06-20 12:30:00,71.78,71.8,71.73,71.78,5200.0,45.976,45.9888,45.944,45.976,5200.0
2014-06-20 12:35:00,71.78,71.8,71.7,71.7,5700.0,45.976,45.9888,45.9248,45.9248,5700.0
2014-06-20 12:40:00,71.7,71.7,71.67,71.67,3700.0,45.9248,45.9248,45.9055,45.9055,3700.0
2014-06-20 12:45:00,71.66,71.67,71.61,71.67,6900.0,45.8991,45.9055,45.8671,45.9055,6900.0
2014-06-20 12:50:00,71.67,71.69,71.59,71.59,5200.0,45.9055,45.9184,45.8543,45.8543,5200.0
2014-06-20 12:55:00,71.58,71.61,71.58,71.61,3000.0,45.8479,45.8671,45.8479,45.8671,3000.0
2014-06-20 13:00:00,71.61,71.61,71.57,71.57,6300.0,45.8671,45.8671,45.8415,45.8415,6300.0
2014-06-20 13:05:00,71.55,71.55,71.47,71.47,16600.0,45.8287,45.8287,45.7774,45.7774,16600.0
2014-06-20 13:10:00,71.48,71.48,71.39,71.39,29900.0,45.7838,45.7838,45.7262,45.7262,29900.0
2014-06-20 13:15:00,71.39,71.4,71.33,71.33,16500.0,45.7262,45.7326,45.6878,45.6878,16500.0
2014-06-20 13:20:00,71.33,71.33,71.29,71.33,15300.0,45.6878,45.6878,45.6621,45.6878,15300.0
2014-06-20 13:25:00,71.33,71.44,71.33,71.44,4600.0,45.6878,45.7582,45.6878,45.7582,4600.0
2014-06-20 13:30:00,71.43,71.45,71.37,71.37,4600.0,45.7518,45.7646,45.7134,45.7134,4600.0
2014-06-20 13:35:00,71.37,71.46,71.36,71.45,5300.0,45.7134,45.771,45.707,45.7646,5300.0
2014-06-20 13:40:00,71.45,71.45,71.4,71.41,5000.0,45.7646,45.7646,45.7326,45.739,5000.0
2014-06-20 13:45:00,71.41,71.44,71.41,71.42,3400.0,45.739,45.7582,45.739,45.7454,3400.0
2014-06-20 13:50:00,71.44,71.47,71.41,71.47,4900.0,45.7582,45.7774,45.739,45.7774,4900.0
2014-06-20 13:55:00,71.46,71.48,71.43,71.45,6500.0,45.771,45.7838,45.7518,45.7646,6500.0
2014-06-20 14:00:00,71.45,71.47,71.38,71.38,7300.0,45.7646,45.7774,45.7198,45.7198,7300.0
2014-06-20 14:05:00,71.38,71.49,71.38,71.47,7700.0,45.7198,45.7903,45.7198,45.7774,7700.0
2014-06-20 14:10:00,71.46,71.47,71.45,71.45,2700.0,45.771,45.7774,45.7646,45.7646,2700.0
2014-06-20 14:15:00,71.45,71.45,71.41,71.45,6300.0,45.7646,45.7646,45.739,45.7646,6300.0
2014-06-20 14:20:00,71.45,71.49,71.44,71.46,22100.0,45.7646,45.7903,45.7582,45.771,22100.0
2014-06-20 14:25:00,71.47,71.48,71.45,71.45,4600.0,45.7774,45.7838,45.7646,45.7646,4600.0
2014-06-20 14:30:00,71.44,71.46,71.44,71.46,5600.0,45.7582,45.771,45.7582,45.771,5600.0
2014-06-20 14:35:00,71.45,71.47,71.44,71.46,3200.0,45.7646,45.7774,45.7582,45.771,3200.0
2014-06-20 14:40:00,71.44,71.48,71.44,71.48,3400.0,45.7582,45.7838,45.7582,45.7838,3400.0
2014-06-20 14:45:00,71.47,71.5,71.47,71.49,3600.0,45.7774,45.7967,45.7774,45.7903,3600.0
2014-06-20 14:50:00,71.49,71.51,71.48,71.51,3500.0,45.7903,45.8031,45.7838,45.8031,3500.0
2014-06-20 14:55:00,71.52,71.52,71.49,71.51,3200.0,45.8095,45.8095,45.7903,45.8031,3200.0
2014-06-20 15:00:00,71.5,71.51,71.47,71.47,8600.0,45.7967,45.8031,45.7774,45.7774,8600.0
2014-06-20 15:05:00,71.47,71.5,71.45,71.45,5600.0,45.7774,45.7967,45.7646,45.7646,5600.0
2014-06-20 15:10:00,71.45,71.51,71.45,71.46,10000.0,45.7646,45.8031,45.7646,45.771,10000.0
2014-06-20 15:15:00,71.46,71.46,71.4,71.4,16900.0,45.771,45.771,45.7326,45.7326,16900.0
2014-06-20 15:20:00,71.42,71.46,71.42,71.45,5800.0,45.7454,45.771,45.7454,45.7646,5800.0
2014-06-20 15:25:00,71.45,71.51,71.42,71.5,10500.0,45.7646,45.8031,45.7454,45.7967,10500.0
2014-06-20 15:30:00,71.51,71.57,71.51,71.54,9400.0,45.8031,45.8415,45.8031,45.8223,9400.0
2014-06-20 15:35:00,71.54,71.62,71.54,71.62,10200.0,45.8223,45.8735,45.8223,45.8735,10200.0
2014-06-20 15:40:00,71.61,71.65,71.6,71.64,17000.0,45.8671,45.8927,45.8607,45.8863,17000.0
2014-06-20 15:45:00,71.64,71.66,71.61,71.64,25200.0,45.8863,45.8991,45.8671,45.8863,25200.0
2014-06-20 15:50:00,71.64,71.78,71.63,71.69,90200.0,45.8863,45.976,45.8799,45.9184,90200.0
2014-06-20 15:55:00,71.69,71.81,71.66,71.74,91700.0,45.9184,45.9952,45.8991,45.9504,91700.0
2014-06-23 09:30:00,71.65,71.69,71.49,71.66,17900.0,45.8927,45.9184,45.7903,45.8991,17900.0
2014-06-23 09:35:00,71.6,71.67,71.44,71.48,7200.0,45.8607,45.9055,45.7582,45.7838,7200.0
2014-06-23 09:40:00,71.45,71.59,71.42,71.49,14600.0,45.7646,45.8543,45.7454,45.7903,14600.0
2014-06-23 09:45:00,71.5,71.5,71.39,71.46,10600.0,45.7967,45.7967,45.7262,45.771,10600.0
2014-06-23 09:50:00,71.45,71.54,71.41,71.52,23800.0,45.7646,45.8223,45.739,45.8095,23800.0
2014-06-23 09:55:00,71.52,71.65,71.5,71.63,3800.0,45.8095,45.8927,45.7967,45.8799,3800.0
2014-06-23 10:00:00,71.66,71.86,71.66,71.86,7000.0,45.8991,46.0272,45.8991,46.0272,7000.0
2014-06-23 10:05:00,71.87,71.87,71.77,71.8,6100.0,46.0336,46.0336,45.9696,45.9888,6100.0
2014-06-23 10:10:00,71.82,71.82,71.67,71.76,8100.0,46.0016,46.0016,45.9055,45.9632,8100.0
2014-06-23 10:15:00,71.76,71.92,71.76,71.91,6100.0,45.9632,46.0657,45.9632,46.0593,6100.0
2014-06-23 10:20:00,71.9,71.94,71.83,71.85,5000.0,46.0529,46.0785,46.008,46.0208,5000.0
2014-06-23 10:25:00,71.84,71.84,71.73,71.73,27400.0,46.0144,46.0144,45.944,45.944,27400.0
2014-06-23 10:30:00,71.74,71.81,71.69,71.69,14600.0,45.9504,45.9952,45.9184,45.9184,14600.0
2014-06-23 10:35:00,71.69,71.75,71.67,71.69,7000.0,45.9184,45.9568,45.9055,45.9184,7000.0
2014-06-23 10:40:00,71.71,71.76,71.69,71.71,12800.0,45.9312,45.9632,45.9184,45.9312,12800.0
2014-06-23 10:45:00,71.71,71.76,71.6,71.61,20900.0,45.9312,45.9632,45.8607,45.8671,20900.0
2014-06-23 10:50:00,71.62,71.64,71.58,71.59,22100.0,45.8735,45.8863,45.8479,45.8543,22100.0
2014-06-23 10:55:00,71.6,71.79,71.59,71.78,24700.0,45.8607,45.9824,45.8543,45.976,24700.0
2014-06-23 11:00:00,71.78,71.9,71.78,71.89,5700.0,45.976,46.0529,45.976,46.0465,5700.0
2014-06-23 11:05:00,71.91,71.91,71.84,71.86,6800.0,46.0593,46.0593,46.0144,46.0272,6800.0
2014-06-23 11:10:00,71.86,71.96,71.85,71.9,10200.0,46.0272,46.0913,46.0208,46.0529,10200.0
2014-06-23 11:15:00,71.89,71.89,71.84,71.85,3900.0,46.0465,46.0465,46.0144,46.0208,3900.0
2014-06-23 11:20:00,71.87,71.9,71.79,71.89,4900.0,46.0336,46.0529,45.9824,46.0465,4900.0
2014-06-23 11:25:00,71.88,71.88,71.75,71.75,2500.0,46.0401,46.0401,45.9568,45.9568,2500.0
2014-06-23 11:30:00,71.73,71.76,71.71,71.74,3300.0,45.944,45.9632,45.9312,45.9504,3300.0
2014-06-23 11:35:00,71.71,71.72,71.66,71.7,12200.0,45.9312,45.9376,45.8991,45.9248,12200.0
2014-06-23 11:40:00,71.7,71.83,71.68,71.78,5200.0,45.9248,46.008,45.9119,45.976,5200.0
2014-06-23 11:45:00,71.77,71.77,71.67,71.67,3100.0,45.9696,45.9696,45.9055,45.9055,3100.0
2014-06-23 11:50:00,71.67,71.69,71.6,71.62,2700.0,45.9055,45.9184,45.8607,45.8735,2700.0
2014-06-23 11:55:00,71.61,71.69,71.61,71.64,5500.0,45.8671,45.9184,45.8671,45.8863,5500.0
2014-06-23 12:00:00,71.63,71.66,71.62,71.64,4200.0,45.8799,45.8991,45.8735,45.8863,4200.0
2014-06-23 12:05:00,71.62,71.7,71.62,71.7,2000.0,45.8735,45.9248,45.8735,45.9248,2000.0
2014-06-23 12:10:00,71.71,71.75,71.71,71.73,1400.0,45.9312,45.9568,45.9312,45.944,1400.0
2014-06-23 12:15:00,71.73,71.73,71.69,71.71,2000.0,45.944,45.944,45.9184,45.9312,2000.0
2014-06-23 12:20:00,71.69,71.73,71.69,71.72,3300.0,45.9184,45.944,45.9184,45.9376,3300.0
2014-06-23 12:25:00,71.73,71.75,71.71,71.74,4500.0,45.944,45.9568,45.9312,45.9504,4500.0
2014-06-23 12:30:00,71.76,71.8,71.73,71.73,14400.0,45.9632,45.9888,45.944,45.944,14400.0
2014-06-23 12:35:00,71.73,71.88,71.7,71.88,13700.0,45.944,46.0401,45.9248,46.0401,13700.0
2014-06-23 12:40:00,71.88,71.89,71.85,71.89,5300.0,46.0401,46.0465,46.0208,46.0465,5300.0
2014-06-23 12:45:00,71.9,71.92,71.87,71.91,3400.0,46.0529,46.0657,46.0336,46.0593,3400.0
2014-06-23 12:50:00,71.89,71.89,71.83,71.87,7600.0,46.0465,46.0465,46.008,46.0336,7600.0
2014-06-23 12:55:00,71.86,71.9,71.84,71.89,4100.0,46.0272,46.0529,46.0144,46.0465,4100.0
2014-06-23 13:00:00,71.88,71.88,71.83,71.85,1800.0,46.0401,46.0401,46.008,46.0208,1800.0
2014-06-23 13:05:00,71.87,71.87,71.81,71.82,1800.0,46.0336,46.0336,45.9952,46.0016,1800.0
2014-06-23 13:10:00,71.82,71.83,71.76,71.76,2300.0,46.0016,46.008,45.9632,45.9632,2300.0
2014-06-23 13:15:00,71.77,71.79,71.7,71.71,3600.0,45.9696,45.9824,45.9248,45.9312,3600.0
2014-06-23 13:20:00,71.7,71.75,71.68,71.69,3400.0,45.9248,45.9568,45.9119,45.9184,3400.0
2014-06-23 13:25:00,71.7,71.77,71.7,71.72,3000.0,45.9248,45.9696,45.9248,45.9376,3000.0
2014-06-23 13:30:00,71.73,71.73,71.69,71.69,1700.0,45.944,45.944,45.9184,45.9184,1700.0
2014-06-23 13:35:00,71.68,71.75,71.68,71.75,4000.0,45.9119,45.9568,45.9119,45.9568,4000.0
2014-06-23 13:40:00,71.74,71.74,71.7,71.72,3100.0,45.9504,45.9504,45.9248,45.9376,3100.0
2014-06-23 13:45:00,71.69,71.71,71.69,71.69,1600.0,45.9184,45.9312,45.9184,45.9184,1600.0
2014-06-23 13:50:00,71.69,71.73,71.69,71.73,2100.0,45.9184,45.944,45.9184,45.944,2100.0
2014-06-23 13:55:00,71.74,71.74,71.7,71.73,4600.0,45.9504,45.9504,45.9248,45.944,4600.0
2014-06-23 14:00:00,71.72,71.74,71.7,71.7,6400.0,45.9376,45.9504,45.9248,45.9248,6400.0
2014-06-23 14:05:00,71.71,71.71,71.69,71.69,500.0,45.9312,45.9312,45.9184,45.9184,500.0
2014-06-23 14:10:00,71.7,71.79,71.7,71.77,7700.0,45.9248,45.9824,45.9248,45.9696,7700.0
2014-06-23 14:15:00,71.79,71.84,71.78,71.82,4900.0,45.9824,46.0144,45.976,46.0016,4900.0
2014-06-23 14:20:00,71.84,71.9,71.84,71.9,2900.0,46.0144,46.0529,46.0144,46.0529,2900.0
2014-06-23 14:25:00,71.9,71.9,71.86,71.87,3900.0,46.0529,46.0529,46.0272,46.0336,3900.0
2014-06-23 14:30:00,71.89,71.91,71.86,71.86,5000.0,46.0465,46.0593,46.0272,46.0272,5000.0
2014-06-23 14:35:00,71.86,71.9,71.84,71.89,5100.0,46.0272,46.0529,46.0144,46.0465,5100.0
2014-06-23 14:40:00,71.91,71.92,71.9,71.9,4600.0,46.0593,46.0657,46.0529,46.0529,4600.0
2014-06-23 14:45:00,71.9,71.93,71.9,71.9,4600.0,46.0529,46.0721,46.0529,46.0529,4600.0
2014-06-23 14:50:00,71.9,71.97,71.88,71.97,12000.0,46.0529,46.0977,46.0401,46.0977,12000.0
2014-06-23 14:55:00,71.97,72.08,71.97,72.07,14800.0,46.0977,46.1682,46.0977,46.1617,14800.0
2014-06-23 15:00:00,72.07,72.07,72.03,72.05,8200.0,46.1617,46.1617,46.1361,46.1489,8200.0
2014-06-23 15:05:00,72.05,72.07,71.99,72.0,5500.0,46.1489,46.1617,46.1105,46.1169,5500.0
2014-06-23 15:10:00,72.01,72.04,71.99,72.04,6700.0,46.1233,46.1425,46.1105,46.1425,6700.0
2014-06-23 15:15:00,72.04,72.06,72.04,72.06,3500.0,46.1425,46.1553,46.1425,46.1553,3500.0
2014-06-23 15:20:00,72.08,72.08,72.04,72.05,4900.0,46.1682,46.1682,46.1425,46.1489,4900.0
2014-06-23 15:25:00,72.04,72.06,72.0,72.05,5300.0,46.1425,46.1553,46.1169,46.1489,5300.0
2014-06-23 15:30:00,72.05,72.09,72.05,72.09,6800.0,46.1489,46.1746,46.1489,46.1746,6800.0
2014-06-23 15:35:00,72.08,72.1,72.04,72.1,10400.0,46.1682,46.181,46.1425,46.181,10400.0
2014-06-23 15:40:00,72.09,72.15,72.09,72.14,11400.0,46.1746,46.213,46.1746,46.2066,11400.0
2014-06-23 15:45:00,72.13,72.17,72.11,72.17,14000.0,46.2002,46.2258,46.1874,46.2258,14000.0
2014-06-23 15:50:00,72.17,72.19,72.15,72.18,14400.0,46.2258,46.2386,46.213,46.2322,14400.0
2014-06-23 15:55:00,72.19,72.28,72.17,72.19,45100.0,46.2386,46.2963,46.2258,46.2386,45100.0
2014-06-24 09:30:00,71.88,71.95,71.77,71.77,9000.0,46.0401,46.0849,45.9696,45.9696,9000.0
2014-06-24 09:35:00,71.68,71.7,71.36,71.45,6200.0,45.9119,45.9248,45.707,45.7646,6200.0
2014-06-24 09:40:00,71.44,71.48,71.31,71.33,24500.0,45.7582,45.7838,45.675,45.6878,24500.0
2014-06-24 09:45:00,71.33,71.35,71.13,71.15,21600.0,45.6878,45.7006,45.5597,45.5725,21600.0
2014-06-24 09:50:00,71.15,71.15,71.05,71.14,26600.0,45.5725,45.5725,45.5084,45.5661,26600.0
2014-06-24 09:55:00,71.11,71.27,71.11,71.16,5500.0,45.5469,45.6493,45.5469,45.5789,5500.0
2014-06-24 10:00:00,71.17,71.37,71.16,71.37,9300.0,45.5853,45.7134,45.5789,45.7134,9300.0
2014-06-24 10:05:00,71.43,71.51,71.4,71.44,3100.0,45.7518,45.8031,45.7326,45.7582,3100.0
2014-06-24 10:10:00,71.46,71.51,71.43,71.48,6000.0,45.771,45.8031,45.7518,45.7838,6000.0
2014-06-24 10:15:00,71.5,71.52,71.44,71.44,13300.0,45.7967,45.8095,45.7582,45.7582,13300.0
2014-06-24 10:20:00,71.44,71.49,71.37,71.49,5200.0,45.7582,45.7903,45.7134,45.7903,5200.0
2014-06-24 10:25:00,71.49,71.64,71.49,71.64,24800.0,45.7903,45.8863,45.7903,45.8863,24800.0
2014-06-24 10:30:00,71.64,71.75,71.62,71.68,22000.0,45.8863,45.9568,45.8735,45.9119,22000.0
2014-06-24 10:35:00,71.71,71.79,71.68,71.72,6600.0,45.9312,45.9824,45.9119,45.9376,6600.0
2014-06-24 10:40:00,71.73,71.81,71.72,71.77,6700.0,45.944,45.9952,45.9376,45.9696,6700.0
2014-06-24 10:45:00,71.78,71.83,71.78,71.83,2800.0,45.976,46.008,45.976,46.008,2800.0
2014-06-24 10:50:00,71.83,71.9,71.81,71.87,5500.0,46.008,46.0529,45.9952,46.0336,5500.0
2014-06-24 10:55:00,71.87,71.87,71.81,71.81,5200.0,46.0336,46.0336,45.9952,45.9952,5200.0
2014-06-24 11:00:00,71.83,71.9,71.83,71.84,4500.0,46.008,46.0529,46.008,46.0144,4500.0
2014-06-24 11:05:00,71.81,71.82,71.76,71.78,4200.0,45.9952,46.0016,45.9632,45.976,4200.0
2014-06-24 11:10:00,71.77,71.83,71.73,71.8,6300.0,45.9696,46.008,45.944,45.9888,6300.0
2014-06-24 11:15:00,71.77,72.0,71.68,71.68,55600.0,45.9696,46.1169,45.9119,45.9119,55600.0
2014-06-24 11:20:00,71.69,71.73,71.69,71.71,5400.0,45.9184,45.944,45.9184,45.9312,5400.0
2014-06-24 11:25:00,71.72,71.83,71.72,71.79,14500.0,45.9376,46.008,45.9376,45.9824,14500.0
2014-06-24 11:30:00,71.81,71.84,71.67,71.7,9700.0,45.9952,46.0144,45.9055,45.9248,9700.0
2014-06-24 11:35:00,71.7,71.72,71.62,71.65,8300.0,45.9248,45.9376,45.8735,45.8927,8300.0
2014-06-24 11:40:00,71.63,71.65,71.58,71.61,5300.0,45.8799,45.8927,45.8479,45.8671,5300.0
2014-06-24 11:45:00,71.62,71.63,71.56,71.56,4400.0,45.8735,45.8799,45.8351,45.8351,4400.0
2014-06-24 11:50:00,71.56,71.59,71.51,71.51,5200.0,45.8351,45.8543,45.8031,45.8031,5200.0
2014-06-24 11:55:00,71.51,71.54,71.48,71.5,6400.0,45.8031,45.8223,45.7838,45.7967,6400.0
2014-06-24 12:00:00,71.5,71.51,71.42,71.44,5900.0,45.7967,45.8031,45.7454,45.7582,5900.0
2014-06-24 12:05:00,71.44,71.45,71.34,71.35,19400.0,45.7582,45.7646,45.6942,45.7006,19400.0
2014-06-24 12:10:00,71.35,71.41,71.35,71.4,4500.0,45.7006,45.739,45.7006,45.7326,4500.0
2014-06-24 12:15:00,71.39,71.39,71.33,71.33,6200.0,45.7262,45.7262,45.6878,45.6878,6200.0
2014-06-24 12:20:00,71.35,71.35,71.31,71.31,3800.0,45.7006,45.7006,45.675,45.675,3800.0
2014-06-24 12:25:00,71.32,71.33,71.3,71.33,3600.0,45.6814,45.6878,45.6686,45.6878,3600.0
2014-06-24 12:30:00,71.32,71.33,71.3,71.33,14200.0,45.6814,45.6878,45.6686,45.6878,14200.0
2014-06-24 12:35:00,71.34,71.36,71.33,71.35,4800.0,45.6942,45.707,45.6878,45.7006,4800.0
2014-06-24 12:40:00,71.35,71.36,71.3,71.36,14600.0,45.7006,45.707,45.6686,45.707,14600.0
2014-06-24 12:45:00,71.36,71.36,71.34,71.35,3200.0,45.707,45.707,45.6942,45.7006,3200.0
2014-06-24 12:50:00,71.34,71.41,71.34,71.34,10800.0,45.6942,45.739,45.6942,45.6942,10800.0
2014-06-24 12:55:00,71.34,71.37,71.34,71.34,4600.0,45.6942,45.7134,45.6942,45.6942,4600.0
2014-06-24 13:00:00,71.35,71.36,71.33,71.36,27200.0,45.7006,45.707,45.6878,45.707,27200.0
2014-06-24 13:05:00,71.35,71.35,71.25,71.25,6300.0,45.7006,45.7006,45.6365,45.6365,6300.0
2014-06-24 13:10:00,71.25,71.26,71.14,71.15,3500.0,45.6365,45.6429,45.5661,45.5725,3500.0
2014-06-24 13:15:00,71.15,71.15,71.08,71.14,10500.0,45.5725,45.5725,45.5276,45.5661,10500.0
2014-06-24 13:20:00,71.14,71.2,71.09,71.2,7100.0,45.5661,45.6045,45.534,45.6045,7100.0
2014-06-24 13:25:00,71.18,71.24,71.17,71.21,20500.0,45.5917,45.6301,45.5853,45.6109,20500.0
2014-06-24 13:30:00,71.2,71.22,71.18,71.19,10000.0,45.6045,45.6173,45.5917,45.5981,10000.0
2014-06-24 13:35:00,71.18,71.26,71.18,71.26,5300.0,45.5917,45.6429,45.5917,45.6429,5300.0
2014-06-24 13:40:00,71.27,71.27,71.22,71.22,3400.0,45.6493,45.6493,45.6173,45.6173,3400.0
2014-06-24 13:45:00,71.21,71.22,71.18,71.18,2300.0,45.6109,45.6173,45.5917,45.5917,2300.0
2014-06-24 13:50:00,71.18,71.2,71.09,71.13,13100.0,45.5917,45.6045,45.534,45.5597,13100.0
2014-06-24 13:55:00,71.12,71.12,71.03,71.05,14300.0,45.5533,45.5533,45.4956,45.5084,14300.0
2014-06-24 14:00:00,71.05,71.21,71.02,71.21,11700.0,45.5084,45.6109,45.4892,45.6109,11700.0
2014-06-24 14:05:00,71.19,71.19,71.11,71.11,4500.0,45.5981,45.5981,45.5469,45.5469,4500.0
2014-06-24 14:10:00,71.12,71.2,71.12,71.19,8200.0,45.5533,45.6045,45.5533,45.5981,8200.0
2014-06-24 14:15:00,71.19,71.19,71.07,71.07,6300.0,45.5981,45.5981,45.5212,45.5212,6300.0
2014-06-24 14:20:00,71.06,71.08,71.02,71.02,6300.0,45.5148,45.5276,45.4892,45.4892,6300.0
2014-06-24 14:25:00,71.03,71.05,70.91,70.97,11900.0,45.4956,45.5084,45.4188,45.4572,11900.0
2014-06-24 14:30:00,70.98,71.0,70.91,70.91,9200.0,45.4636,45.4764,45.4188,45.4188,9200.0
2014-06-24 14:35:00,70.91,71.02,70.91,70.91,10500.0,45.4188,45.4892,45.4188,45.4188,10500.0
2014-06-24 14:40:00,70.92,71.0,70.9,70.98,6800.0,45.4252,45.4764,45.4123,45.4636,6800.0
2014-06-24 14:45:00,70.98,70.98,70.89,70.89,7200.0,45.4636,45.4636,45.4059,45.4059,7200.0
2014-06-24 14:50:00,70.89,70.91,70.87,70.9,9000.0,45.4059,45.4188,45.3931,45.4123,9000.0
2014-06-24 14:55:00,70.91,70.92,70.86,70.87,7000.0,45.4188,45.4252,45.3867,45.3931,7000.0
2014-06-24 15:00:00,70.85,70.85,70.71,70.76,19200.0,45.3803,45.3803,45.2907,45.3227,19200.0
2014-06-24 15:05:00,70.76,70.76,70.64,70.64,9900.0,45.3227,45.3227,45.2458,45.2458,9900.0
2014-06-24 15:10:00,70.64,70.65,70.59,70.63,15500.0,45.2458,45.2522,45.2138,45.2394,15500.0
2014-06-24 15:15:00,70.62,70.66,70.58,70.61,23800.0,45.233,45.2586,45.2074,45.2266,23800.0
2014-06-24 15:20:00,70.6,70.66,70.55,70.57,34600.0,45.2202,45.2586,45.1882,45.201,34600.0
2014-06-24 15:25:00,70.57,70.71,70.54,70.56,26500.0,45.201,45.2907,45.1818,45.1946,26500.0
2014-06-24 15:30:00,70.58,70.66,70.56,70.56,13300.0,45.2074,45.2586,45.1946,45.1946,13300.0
2014-06-24 15:35:00,70.57,70.6,70.53,70.53,17000.0,45.201,45.2202,45.1754,45.1754,17000.0
2014-06-24 15:40:00,70.54,70.71,70.54,70.7,23400.0,45.1818,45.2907,45.1818,45.2842,23400.0
2014-06-24 15:45:00,70.71,70.81,70.69,70.78,26500.0,45.2907,45.3547,45.2778,45.3355,26500.0
2014-06-24 15:50:00,70.79,70.83,70.78,70.81,53300.0,45.3419,45.3675,45.3355,45.3547,53300.0
2014-06-24 15:55:00,70.82,70.87,70.75,70.77,88100.0,45.3611,45.3931,45.3163,45.3291,88100.0
2014-06-25 09:30:00,70.91,70.91,70.53,70.76,16900.0,45.4188,45.4188,45.1754,45.3227,16900.0
2014-06-25 09:35:00,70.67,70.85,70.63,70.77,14700.0,45.265,45.3803,45.2394,45.3291,14700.0
2014-06-25 09:40:00,70.81,71.04,70.72,71.04,9400.0,45.3547,45.502,45.2971,45.502,9400.0
2014-06-25 09:45:00,71.14,71.17,70.86,70.86,8000.0,45.5661,45.5853,45.3867,45.3867,8000.0
2014-06-25 09:50:00,70.86,71.0,70.86,70.93,6300.0,45.3867,45.4764,45.3867,45.4316,6300.0
2014-06-25 09:55:00,70.96,71.06,70.93,70.98,3500.0,45.4508,45.5148,45.4316,45.4636,3500.0
2014-06-25 10:00:00,70.99,71.09,70.97,71.02,14900.0,45.47,45.534,45.4572,45.4892,14900.0
2014-06-25 10:05:00,71.01,71.01,70.92,70.99,7900.0,45.4828,45.4828,45.4252,45.47,7900.0
2014-06-25 10:10:00,71.02,71.18,70.97,71.18,4000.0,45.4892,45.5917,45.4572,45.5917,4000.0
2014-06-25 10:15:00,71.18,71.22,71.13,71.17,13800.0,45.5917,45.6173,45.5597,45.5853,13800.0
2014-06-25 10:20:00,71.19,71.24,71.1,71.15,18700.0,45.5981,45.6301,45.5405,45.5725,18700.0
2014-06-25 10:25:00,71.18,71.32,71.18,71.29,5900.0,45.5917,45.6814,45.5917,45.6621,5900.0
2014-06-25 10:30:00,71.31,71.37,71.25,71.25,27900.0,45.675,45.7134,45.6365,45.6365,27900.0
2014-06-25 10:35:00,71.26,71.33,71.23,71.32,10000.0,45.6429,45.6878,45.6237,45.6814,10000.0
2014-06-25 10:40:00,71.27,71.27,71.15,71.25,14700.0,45.6493,45.6493,45.5725,45.6365,14700.0
2014-06-25 10:45:00,71.24,71.34,71.22,71.34,6400.0,45.6301,45.6942,45.6173,45.6942,6400.0
2014-06-25 10:50:00,71.36,71.42,71.28,71.31,5000.0,45.707,45.7454,45.6557,45.675,5000.0
2014-06-25 10:55:00,71.3,71.41,71.29,71.39,3800.0,45.6686,45.739,45.6621,45.7262,3800.0
2014-06-25 11:00:00,71.39,71.49,71.37,71.49,10800.0,45.7262,45.7903,45.7134,45.7903,10800.0
2014-06-25 11:05:00,71.49,71.49,71.32,71.32,5400.0,45.7903,45.7903,45.6814,45.6814,5400.0
2014-06-25 11:10:00,71.3,71.34,71.24,71.34,18300.0,45.6686,45.6942,45.6301,45.6942,18300.0
2014-06-25 11:15:00,71.33,71.33,71.1,71.1,27200.0,45.6878,45.6878,45.5405,45.5405,27200.0
2014-06-25 11:20:00,71.13,71.24,71.13,71.23,26400.0,45.5597,45.6301,45.5597,45.6237,26400.0
2014-06-25 11:25:00,71.26,71.27,71.1,71.11,7100.0,45.6429,45.6493,45.5405,45.5469,7100.0
2014-06-25 11:30:00,71.13,71.19,71.07,71.09,19100.0,45.5597,45.5981,45.5212,45.534,19100.0
2014-06-25 11:35:00,71.07,71.07,70.8,70.88,35000.0,45.5212,45.5212,45.3483,45.3995,35000.0
2014-06-25 11:40:00,70.89,71.09,70.89,71.03,9100.0,45.4059,45.534,45.4059,45.4956,9100.0
2014-06-25 11:45:00,71.04,71.04,70.87,70.87,7700.0,45.502,45.502,45.3931,45.3931,7700.0
2014-06-25 11:50:00,70.87,70.9,70.79,70.85,13700.0,45.3931,45.4123,45.3419,45.3803,13700.0
2014-06-25 11:55:00,70.86,70.94,70.86,70.9,6600.0,45.3867,45.438,45.3867,45.4123,6600.0
2014-06-25 12:00:00,70.89,70.95,70.89,70.89,3200.0,45.4059,45.4444,45.4059,45.4059,3200.0
2014-06-25 12:05:00,70.85,70.86,70.73,70.77,14800.0,45.3803,45.3867,45.3035,45.3291,14800.0
2014-06-25 12:10:00,70.82,70.85,70.78,70.78,2400.0,45.3611,45.3803,45.3355,45.3355,2400.0
2014-06-25 12:15:00,70.81,70.85,70.78,70.79,4000.0,45.3547,45.3803,45.3355,45.3419,4000.0
2014-06-25 12:20:00,70.75,70.79,70.7,70.7,10800.0,45.3163,45.3419,45.2842,45.2842,10800.0
2014-06-25 12:25:00,70.71,70.79,70.71,70.79,4500.0,45.2907,45.3419,45.2907,45.3419,4500.0
2014-06-25 12:30:00,70.82,70.82,70.78,70.78,1800.0,45.3611,45.3611,45.3355,45.3355,1800.0
2014-06-25 12:35:00,70.78,70.87,70.78,70.82,3700.0,45.3355,45.3931,45.3355,45.3611,3700.0
2014-06-25 12:40:00,70.82,70.85,70.8,70.81,2200.0,45.3611,45.3803,45.3483,45.3547,2200.0
2014-06-25 12:45:00,70.81,70.82,70.74,70.76,2900.0,45.3547,45.3611,45.3099,45.3227,2900.0
2014-06-25 12:50:00,70.75,70.86,70.74,70.79,6400.0,45.3163,45.3867,45.3099,45.3419,6400.0
2014-06-25 12:55:00,70.79,70.81,70.73,70.76,2300.0,45.3419,45.3547,45.3035,45.3227,2300.0
2014-06-25 13:00:00,70.77,70.95,70.77,70.92,3800.0,45.3291,45.4444,45.3291,45.4252,3800.0
2014-06-25 13:05:00,70.92,70.92,70.83,70.85,4300.0,45.4252,45.4252,45.3675,45.3803,4300.0
2014-06-25 13:10:00,70.85,70.86,70.81,70.81,3200.0,45.3803,45.3867,45.3547,45.3547,3200.0
2014-06-25 13:15:00,70.83,70.83,70.75,70.81,8000.0,45.3675,45.3675,45.3163,45.3547,8000.0
2014-06-25 13:20:00,70.81,70.85,70.75,70.8,2800.0,45.3547,45.3803,45.3163,45.3483,2800.0
2014-06-25 13:25:00,70.8,70.85,70.76,70.77,3500.0,45.3483,45.3803,45.3227,45.3291,3500.0
2014-06-25 13:30:00,70.79,70.85,70.79,70.8,5300.0,45.3419,45.3803,45.3419,45.3483,5300.0
2014-06-25 13:35:00,70.79,70.8,70.74,70.76,6700.0,45.3419,45.3483,45.3099,45.3227,6700.0
2014-06-25 13:40:00,70.77,70.84,70.77,70.79,2500.0,45.3291,45.3739,45.3291,45.3419,2500.0
2014-06-25 13:45:00,70.8,70.84,70.79,70.82,6300.0,45.3483,45.3739,45.3419,45.3611,6300.0
2014-06-25 13:50:00,70.84,70.94,70.84,70.93,5300.0,45.3739,45.438,45.3739,45.4316,5300.0
2014-06-25 13:55:00,70.92,70.98,70.9,70.91,3700.0,45.4252,45.4636,45.4123,45.4188,3700.0
2014-06-25 14:00:00,70.91,70.91,70.83,70.85,4700.0,45.4188,45.4188,45.3675,45.3803,4700.0
2014-06-25 14:05:00,70.85,70.87,70.82,70.84,4300.0,45.3803,45.3931,45.3611,45.3739,4300.0
2014-06-25 14:10:00,70.81,70.89,70.81,70.86,3800.0,45.3547,45.4059,45.3547,45.3867,3800.0
2014-06-25 14:15:00,70.85,70.89,70.84,70.86,2700.0,45.3803,45.4059,45.3739,45.3867,2700.0
2014-06-25 14:20:00,70.84,70.93,70.84,70.9,4000.0,45.3739,45.4316,45.3739,45.4123,4000.0
2014-06-25 14:25:00,70.9,70.98,70.89,70.9,9400.0,45.4123,45.4636,45.4059,45.4123,9400.0
2014-06-25 14:30:00,70.92,70.95,70.89,70.9,14600.0,45.4252,45.4444,45.4059,45.4123,14600.0
2014-06-25 14:35:00,70.9,70.95,70.87,70.95,5200.0,45.4123,45.4444,45.3931,45.4444,5200.0
2014-06-25 14:40:00,70.94,70.95,70.82,70.82,10000.0,45.438,45.4444,45.3611,45.3611,10000.0
2014-06-25 14:45:00,70.8,70.81,70.74,70.78,5800.0,45.3483,45.3547,45.3099,45.3355,5800.0
2014-06-25 14:50:00,70.77,70.82,70.75,70.76,4100.0,45.3291,45.3611,45.3163,45.3227,4100.0
2014-06-25 14:55:00,70.75,70.78,70.7,70.71,4200.0,45.3163,45.3355,45.2842,45.2907,4200.0
2014-06-25 15:00:00,70.71,70.77,70.71,70.72,6100.0,45.2907,45.3291,45.2907,45.2971,6100.0
2014-06-25 15:05:00,70.71,70.75,70.71,70.71,5400.0,45.2907,45.3163,45.2907,45.2907,5400.0
2014-06-25 15:10:00,70.71,70.77,70.65,70.66,18400.0,45.2907,45.3291,45.2522,45.2586,18400.0
2014-06-25 15:15:00,70.65,70.72,70.64,70.7,15900.0,45.2522,45.2971,45.2458,45.2842,15900.0
2014-06-25 15:20:00,70.7,70.72,70.6,70.67,17700.0,45.2842,45.2971,45.2202,45.265,17700.0
2014-06-25 15:25:00,70.66,70.66,70.54,70.55,18800.0,45.2586,45.2586,45.1818,45.1882,18800.0
2014-06-25 15:30:00,70.55,70.68,70.55,70.67,23100.0,45.1882,45.2714,45.1882,45.265,23100.0
2014-06-25 15:35:00,70.66,70.73,70.65,70.66,23200.0,45.2586,45.3035,45.2522,45.2586,23200.0
2014-06-25 15:40:00,70.66,70.67,70.62,70.66,28600.0,45.2586,45.265,45.233,45.2586,28600.0
2014-06-25 15:45:00,70.65,70.68,70.59,70.59,32400.0,45.2522,45.2714,45.2138,45.2138,32400.0
2014-06-25 15:50:00,70.59,70.6,70.56,70.59,44300.0,45.2138,45.2202,45.1946,45.2138,44300.0
2014-06-25 15:55:00,70.59,70.73,70.59,70.69,58000.0,45.2138,45.3035,45.2138,45.2778,58000.0
2014-06-26 09:30:00,70.53,70.6,70.4,70.41,15400.0,45.1754,45.2202,45.0921,45.0985,15400.0
2014-06-26 09:35:00,70.38,70.44,70.08,70.15,19100.0,45.0793,45.1177,44.8871,44.932,19100.0
2014-06-26 09:40:00,70.15,70.17,69.97,70.05,15600.0,44.932,44.9448,44.8167,44.8679,15600.0
2014-06-26 09:45:00,70.06,70.09,69.9,69.99,22800.0,44.8743,44.8935,44.7718,44.8295,22800.0
2014-06-26 09:50:00,69.98,70.03,69.89,70.03,9300.0,44.8231,44.8551,44.7654,44.8551,9300.0
2014-06-26 09:55:00,70.02,70.02,69.86,69.99,7100.0,44.8487,44.8487,44.7462,44.8295,7100.0
2014-06-26 10:00:00,69.94,70.0,69.89,69.95,11100.0,44.7975,44.8359,44.7654,44.8039,11100.0
2014-06-26 10:05:00,69.93,70.0,69.89,69.94,9000.0,44.7911,44.8359,44.7654,44.7975,9000.0
2014-06-26 10:10:00,69.97,70.08,69.97,70.07,15000.0,44.8167,44.8871,44.8167,44.8807,15000.0
2014-06-26 10:15:00,70.01,70.1,70.0,70.1,4800.0,44.8423,44.8999,44.8359,44.8999,4800.0
2014-06-26 10:20:00,70.09,70.25,70.09,70.13,4100.0,44.8935,44.996,44.8935,44.9192,4100.0
2014-06-26 10:25:00,70.16,70.19,70.06,70.18,5800.0,44.9384,44.9576,44.8743,44.9512,5800.0
2014-06-26 10:30:00,70.2,70.21,70.11,70.11,5600.0,44.964,44.9704,44.9063,44.9063,5600.0
2014-06-26 10:35:00,70.14,70.19,70.07,70.14,9100.0,44.9256,44.9576,44.8807,44.9256,9100.0
2014-06-26 10:40:00,70.13,70.17,70.02,70.14,12000.0,44.9192,44.9448,44.8487,44.9256,12000.0
2014-06-26 10:45:00,70.11,70.17,70.06,70.07,4700.0,44.9063,44.9448,44.8743,44.8807,4700.0
2014-06-26 10:50:00,70.09,70.17,70.05,70.05,7800.0,44.8935,44.9448,44.8679,44.8679,7800.0
2014-06-26 10:55:00,70.04,70.15,70.03,70.11,5700.0,44.8615,44.932,44.8551,44.9063,5700.0
2014-06-26 11:00:00,70.1,70.3,70.1,70.3,6300.0,44.8999,45.028,44.8999,45.028,6300.0
2014-06-26 11:05:00,70.3,70.31,70.21,70.22,8400.0,45.028,45.0344,44.9704,44.9768,8400.0
2014-06-26 11:10:00,70.24,70.3,70.22,70.3,10400.0,44.9896,45.028,44.9768,45.028,10400.0
2014-06-26 11:15:00,70.31,70.33,70.25,70.33,7700.0,45.0344,45.0473,44.996,45.0473,7700.0
2014-06-26 11:20:00,70.32,70.42,70.3,70.37,22700.0,45.0409,45.1049,45.028,45.0729,22700.0
2014-06-26 11:25:00,70.37,70.41,70.28,70.31,3700.0,45.0729,45.0985,45.0152,45.0344,3700.0
2014-06-26 11:30:00,70.3,70.35,70.22,70.28,3400.0,45.028,45.0601,44.9768,45.0152,3400.0
2014-06-26 11:35:00,70.3,70.37,70.3,70.34,4400.0,45.028,45.0729,45.028,45.0537,4400.0
2014-06-26 11:40:00,70.33,70.38,70.29,70.38,3200.0,45.0473,45.0793,45.0216,45.0793,3200.0
2014-06-26 11:45:00,70.37,70.38,70.31,70.31,10300.0,45.0729,45.0793,45.0344,45.0344,10300.0
2014-06-26 11:50:00,70.33,70.36,70.28,70.36,4400.0,45.0473,45.0665,45.0152,45.0665,4400.0
2014-06-26 11:55:00,70.35,70.37,70.31,70.32,4400.0,45.0601,45.0729,45.0344,45.0409,4400.0
2014-06-26 12:00:00,70.35,70.38,70.34,70.36,2100.0,45.0601,45.0793,45.0537,45.0665,2100.0
2014-06-26 12:05:00,70.34,70.36,70.29,70.33,9400.0,45.0537,45.0665,45.0216,45.0473,9400.0
2014-06-26 12:10:00,70.34,70.36,70.3,70.35,4500.0,45.0537,45.0665,45.028,45.0601,4500.0
2014-06-26 12:15:00,70.35,70.36,70.31,70.35,3600.0,45.0601,45.0665,45.0344,45.0601,3600.0
2014-06-26 12:20:00,70.36,70.39,70.35,70.39,2400.0,45.0665,45.0857,45.0601,45.0857,2400.0
2014-06-26 12:25:00,70.39,70.41,70.33,70.41,2900.0,45.0857,45.0985,45.0473,45.0985,2900.0
2014-06-26 12:30:00,70.41,70.42,70.36,70.38,5500.0,45.0985,45.1049,45.0665,45.0793,5500.0
2014-06-26 12:35:00,70.37,70.37,70.31,70.34,3300.0,45.0729,45.0729,45.0344,45.0537,3300.0
2014-06-26 12:40:00,70.33,70.34,70.31,70.33,2800.0,45.0473,45.0537,45.0344,45.0473,2800.0
2014-06-26 12:45:00,70.32,70.33,70.3,70.33,2000.0,45.0409,45.0473,45.028,45.0473,2000.0
2014-06-26 12:50:00,70.34,70.34,70.31,70.31,1100.0,45.0537,45.0537,45.0344,45.0344,1100.0
2014-06-26 12:55:00,70.31,70.32,70.3,70.31,13800.0,45.0344,45.0409,45.028,45.0344,13800.0
2014-06-26 13:00:00,70.32,70.34,70.3,70.3,3400.0,45.0409,45.0537,45.028,45.028,3400.0
2014-06-26 13:05:00,70.3,70.32,70.25,70.28,12300.0,45.028,45.0409,44.996,45.0152,12300.0
2014-06-26 13:10:00,70.29,70.32,70.26,70.26,2700.0,45.0216,45.0409,45.0024,45.0024,2700.0
2014-06-26 13:15:00,70.26,70.3,70.26,70.3,1200.0,45.0024,45.028,45.0024,45.028,1200.0
2014-06-26 13:20:00,70.3,70.45,70.3,70.45,5100.0,45.028,45.1241,45.028,45.1241,5100.0
2014-06-26 13:25:00,70.45,70.5,70.45,70.49,2000.0,45.1241,45.1561,45.1241,45.1497,2000.0
2014-06-26 13:30:00,70.52,70.58,70.5,70.54,19000.0,45.169,45.2074,45.1561,45.1818,19000.0
2014-06-26 13:35:00,70.54,70.56,70.51,70.56,4700.0,45.1818,45.1946,45.1625,45.1946,4700.0
2014-06-26 13:40:00,70.57,70.62,70.57,70.61,13600.0,45.201,45.233,45.201,45.2266,13600.0
2014-06-26 13:45:00,70.62,70.65,70.56,70.61,2300.0,45.233,45.2522,45.1946,45.2266,2300.0
2014-06-26 13:50:00,70.62,70.62,70.6,70.62,2100.0,45.233,45.233,45.2202,45.233,2100.0
2014-06-26 13:55:00,70.63,70.63,70.55,70.55,2100.0,45.2394,45.2394,45.1882,45.1882,2100.0
2014-06-26 14:00:00,70.55,70.61,70.54,70.56,3100.0,45.1882,45.2266,45.1818,45.1946,3100.0
2014-06-26 14:05:00,70.56,70.61,70.52,70.52,4900.0,45.1946,45.2266,45.169,45.169,4900.0
2014-06-26 14:10:00,70.51,70.57,70.46,70.46,5100.0,45.1625,45.201,45.1305,45.1305,5100.0
2014-06-26 14:15:00,70.47,70.56,70.47,70.49,9600.0,45.1369,45.1946,45.1369,45.1497,9600.0
2014-06-26 14:20:00,70.48,70.54,70.48,70.52,1700.0,45.1433,45.1818,45.1433,45.169,1700.0
2014-06-26 14:25:00,70.53,70.6,70.51,70.59,4800.0,45.1754,45.2202,45.1625,45.2138,4800.0
2014-06-26 14:30:00,70.58,70.58,70.53,70.53,3200.0,45.2074,45.2074,45.1754,45.1754,3200.0
2014-06-26 14:35:00,70.53,70.54,70.5,70.54,3000.0,45.1754,45.1818,45.1561,45.1818,3000.0
2014-06-26 14:40:00,70.53,70.55,70.49,70.49,2700.0,45.1754,45.1882,45.1497,45.1497,2700.0
2014-06-26 14:45:00,70.49,70.49,70.42,70.44,14700.0,45.1497,45.1497,45.1049,45.1177,14700.0
2014-06-26 14:50:00,70.43,70.46,70.41,70.45,3900.0,45.1113,45.1305,45.0985,45.1241,3900.0
2014-06-26 14:55:00,70.43,70.46,70.41,70.41,3300.0,45.1113,45.1305,45.0985,45.0985,3300.0
2014-06-26 15:00:00,70.43,70.43,70.38,70.41,3500.0,45.1113,45.1113,45.0793,45.0985,3500.0
2014-06-26 15:05:00,70.4,70.53,70.4,70.52,5800.0,45.0921,45.1754,45.0921,45.169,5800.0
2014-06-26 15:10:00,70.52,70.52,70.49,70.49,13100.0,45.169,45.169,45.1497,45.1497,13100.0
2014-06-26 15:15:00,70.5,70.55,70.48,70.52,13600.0,45.1561,45.1882,45.1433,45.169,13600.0
2014-06-26 15:20:00,70.52,70.53,70.46,70.49,7300.0,45.169,45.1754,45.1305,45.1497,7300.0
2014-06-26 15:25:00,70.48,70.54,70.44,70.5,8500.0,45.1433,45.1818,45.1177,45.1561,8500.0
2014-06-26 15:30:00,70.49,70.53,70.48,70.53,8000.0,45.1497,45.1754,45.1433,45.1754,8000.0
2014-06-26 15:35:00,70.52,70.55,70.48,70.48,8800.0,45.169,45.1882,45.1433,45.1433,8800.0
2014-06-26 15:40:00,70.48,70.53,70.46,70.51,12900.0,45.1433,45.1754,45.1305,45.1625,12900.0
2014-06-26 15:45:00,70.5,70.54,70.47,70.53,17900.0,45.1561,45.1818,45.1369,45.1754,17900.0
2014-06-26 15:50:00,70.54,70.54,70.43,70.43,15700.0,45.1818,45.1818,45.1113,45.1113,15700.0
2014-06-26 15:55:00,70.43,70.49,70.4,70.49,32500.0,45.1113,45.1497,45.0921,45.1497,32500.0
2014-06-27 09:30:00,70.3,70.51,70.18,70.5,19600.0,45.028,45.1625,44.9512,45.1561,19600.0
2014-06-27 09:35:00,70.5,70.55,70.37,70.4,2000.0,45.1561,45.1882,45.0729,45.0921,2000.0
2014-06-27 09:40:00,70.52,70.59,70.47,70.57,6600.0,45.169,45.2138,45.1369,45.201,6600.0
2014-06-27 09:45:00,70.62,70.64,70.51,70.53,17400.0,45.233,45.2458,45.1625,45.1754,17400.0
2014-06-27 09:50:00,70.53,70.56,70.48,70.5,10800.0,45.1754,45.1946,45.1433,45.1561,10800.0
2014-06-27 09:55:00,70.48,70.48,70.42,70.42,2100.0,45.1433,45.1433,45.1049,45.1049,2100.0
2014-06-27 10:00:00,70.46,70.49,70.36,70.36,4400.0,45.1305,45.1497,45.0665,45.0665,4400.0
2014-06-27 10:05:00,70.34,70.38,70.31,70.34,9300.0,45.0537,45.0793,45.0344,45.0537,9300.0
2014-06-27 10:10:00,70.35,70.42,70.34,70.41,5000.0,45.0601,45.1049,45.0537,45.0985,5000.0
2014-06-27 10:15:00,70.44,70.46,70.32,70.32,2200.0,45.1177,45.1305,45.0409,45.0409,2200.0
2014-06-27 10:20:00,70.36,70.43,70.31,70.33,18900.0,45.0665,45.1113,45.0344,45.0473,18900.0
2014-06-27 10:25:00,70.34,70.36,70.31,70.32,5500.0,45.0537,45.0665,45.0344,45.0409,5500.0
2014-06-27 10:30:00,70.32,70.35,70.3,70.31,10100.0,45.0409,45.0601,45.028,45.0344,10100.0
2014-06-27 10:35:00,70.32,70.36,70.31,70.33,2400.0,45.0409,45.0665,45.0344,45.0473,2400.0
2014-06-27 10:40:00,70.33,70.36,70.3,70.31,4200.0,45.0473,45.0665,45.028,45.0344,4200.0
2014-06-27 10:45:00,70.32,70.34,70.3,70.32,20900.0,45.0409,45.0537,45.028,45.0409,20900.0
2014-06-27 10:50:00,70.3,70.34,70.3,70.31,11300.0,45.028,45.0537,45.028,45.0344,11300.0
2014-06-27 10:55:00,70.31,70.33,70.3,70.33,9200.0,45.0344,45.0473,45.028,45.0473,9200.0
2014-06-27 11:00:00,70.33,70.35,70.32,70.32,3900.0,45.0473,45.0601,45.0409,45.0409,3900.0
2014-06-27 11:05:00,70.34,70.36,70.31,70.31,5200.0,45.0537,45.0665,45.0344,45.0344,5200.0
2014-06-27 11:10:00,70.32,70.32,70.3,70.3,5500.0,45.0409,45.0409,45.028,45.028,5500.0
2014-06-27 11:15:00,70.31,70.32,70.26,70.28,8600.0,45.0344,45.0409,45.0024,45.0152,8600.0
2014-06-27 11:20:00,70.26,70.33,70.25,70.33,10100.0,45.0024,45.0473,44.996,45.0473,10100.0
2014-06-27 11:25:00,70.3,70.32,70.3,70.32,5900.0,45.028,45.0409,45.028,45.0409,5900.0
2014-06-27 11:30:00,70.32,70.35,70.3,70.35,3800.0,45.0409,45.0601,45.028,45.0601,3800.0
2014-06-27 11:35:00,70.35,70.36,70.31,70.32,4300.0,45.0601,45.0665,45.0344,45.0409,4300.0
2014-06-27 11:40:00,70.32,70.36,70.31,70.36,2000.0,45.0409,45.0665,45.0344,45.0665,2000.0
2014-06-27 11:45:00,70.34,70.35,70.33,70.34,1400.0,45.0537,45.0601,45.0473,45.0537,1400.0
2014-06-27 11:50:00,70.34,70.37,70.33,70.36,3700.0,45.0537,45.0729,45.0473,45.0665,3700.0
2014-06-27 11:55:00,70.35,70.35,70.31,70.35,3000.0,45.0601,45.0601,45.0344,45.0601,3000.0
2014-06-27 12:00:00,70.35,70.36,70.33,70.33,3500.0,45.0601,45.0665,45.0473,45.0473,3500.0
2014-06-27 12:05:00,70.33,70.34,70.31,70.31,1900.0,45.0473,45.0537,45.0344,45.0344,1900.0
2014-06-27 12:10:00,70.31,70.34,70.31,70.34,6800.0,45.0344,45.0537,45.0344,45.0537,6800.0
2014-06-27 12:15:00,70.33,70.36,70.3,70.32,3700.0,45.0473,45.0665,45.028,45.0409,3700.0
2014-06-27 12:20:00,70.32,70.32,70.3,70.31,3500.0,45.0409,45.0409,45.028,45.0344,3500.0
2014-06-27 12:25:00,70.32,70.33,70.3,70.31,8600.0,45.0409,45.0473,45.028,45.0344,8600.0
2014-06-27 12:30:00,70.3,70.34,70.3,70.31,9200.0,45.028,45.0537,45.028,45.0344,9200.0
2014-06-27 12:35:00,70.3,70.32,70.26,70.26,14500.0,45.028,45.0409,45.0024,45.0024,14500.0
2014-06-27 12:40:00,70.26,70.27,70.18,70.18,18600.0,45.0024,45.0088,44.9512,44.9512,18600.0
2014-06-27 12:45:00,70.21,70.23,70.2,70.22,5000.0,44.9704,44.9832,44.964,44.9768,5000.0
2014-06-27 12:50:00,70.23,70.24,70.19,70.22,6500.0,44.9832,44.9896,44.9576,44.9768,6500.0
2014-06-27 12:55:00,70.23,70.28,70.22,70.27,14900.0,44.9832,45.0152,44.9768,45.0088,14900.0
2014-06-27 13:00:00,70.27,70.27,70.25,70.25,4900.0,45.0088,45.0088,44.996,44.996,4900.0
2014-06-27 13:05:00,70.24,70.24,70.2,70.22,6000.0,44.9896,44.9896,44.964,44.9768,6000.0
2014-06-27 13:10:00,70.22,70.25,70.22,70.24,9200.0,44.9768,44.996,44.9768,44.9896,9200.0
2014-06-27 13:15:00,70.24,70.26,70.09,70.14,14100.0,44.9896,45.0024,44.8935,44.9256,14100.0
2014-06-27 13:20:00,70.12,70.2,70.12,70.18,8000.0,44.9127,44.964,44.9127,44.9512,8000.0
2014-06-27 13:25:00,70.18,70.23,70.15,70.23,9400.0,44.9512,44.9832,44.932,44.9832,9400.0
2014-06-27 13:30:00,70.21,70.23,70.2,70.22,7100.0,44.9704,44.9832,44.964,44.9768,7100.0
2014-06-27 13:35:00,70.22,70.24,70.14,70.2,18100.0,44.9768,44.9896,44.9256,44.964,18100.0
2014-06-27 13:40:00,70.17,70.3,70.17,70.29,14000.0,44.9448,45.028,44.9448,45.0216,14000.0
2014-06-27 13:45:00,70.28,70.31,70.24,70.3,24200.0,45.0152,45.0344,44.9896,45.028,24200.0
2014-06-27 13:50:00,70.31,70.34,70.3,70.32,2500.0,45.0344,45.0537,45.028,45.0409,2500.0
2014-06-27 13:55:00,70.29,70.33,70.28,70.32,3900.0,45.0216,45.0473,45.0152,45.0409,3900.0
2014-06-27 14:00:00,70.32,70.38,70.29,70.35,4800.0,45.0409,45.0793,45.0216,45.0601,4800.0
2014-06-27 14:05:00,70.35,70.44,70.34,70.42,5000.0,45.0601,45.1177,45.0537,45.1049,5000.0
2014-06-27 14:10:00,70.44,70.46,70.4,70.42,7300.0,45.1177,45.1305,45.0921,45.1049,7300.0
2014-06-27 14:15:00,70.42,70.45,70.38,70.38,4800.0,45.1049,45.1241,45.0793,45.0793,4800.0
2014-06-27 14:20:00,70.36,70.37,70.32,70.34,3700.0,45.0665,45.0729,45.0409,45.0537,3700.0
2014-06-27 14:25:00,70.34,70.34,70.3,70.32,5500.0,45.0537,45.0537,45.028,45.0409,5500.0
2014-06-27 14:30:00,70.33,70.38,70.33,70.35,2600.0,45.0473,45.0793,45.0473,45.0601,2600.0
2014-06-27 14:35:00,70.34,70.37,70.31,70.31,4700.0,45.0537,45.0729,45.0344,45.0344,4700.0
2014-06-27 14:40:00,70.3,70.33,70.3,70.32,3000.0,45.028,45.0473,45.028,45.0409,3000.0
2014-06-27 14:45:00,70.3,70.31,70.21,70.23,8800.0,45.028,45.0344,44.9704,44.9832,8800.0
2014-06-27 14:50:00,70.23,70.23,70.18,70.2,2400.0,44.9832,44.9832,44.9512,44.964,2400.0
2014-06-27 14:55:00,70.18,70.22,70.18,70.18,14700.0,44.9512,44.9768,44.9512,44.9512,14700.0
2014-06-27 15:00:00,70.19,70.24,70.17,70.23,7300.0,44.9576,44.9896,44.9448,44.9832,7300.0
2014-06-27 15:05:00,70.23,70.34,70.23,70.34,5500.0,44.9832,45.0537,44.9832,45.0537,5500.0
2014-06-27 15:10:00,70.34,70.43,70.33,70.43,8200.0,45.0537,45.1113,45.0473,45.1113,8200.0
2014-06-27 15:15:00,70.44,70.48,70.37,70.4,4700.0,45.1177,45.1433,45.0729,45.0921,4700.0
2014-06-27 15:20:00,70.41,70.41,70.35,70.35,4800.0,45.0985,45.0985,45.0601,45.0601,4800.0
2014-06-27 15:25:00,70.35,70.44,70.35,70.43,3700.0,45.0601,45.1177,45.0601,45.1113,3700.0
2014-06-27 15:30:00,70.42,70.49,70.41,70.47,8300.0,45.1049,45.1497,45.0985,45.1369,8300.0
2014-06-27 15:35:00,70.49,70.49,70.42,70.43,9000.0,45.1497,45.1497,45.1049,45.1113,9000.0
2014-06-27 15:40:00,70.44,70.52,70.44,70.49,8800.0,45.1177,45.169,45.1177,45.1497,8800.0
2014-06-27 15:45:00,70.48,70.5,70.41,70.43,15700.0,45.1433,45.1561,45.0985,45.1113,15700.0
2014-06-27 15:50:00,70.42,70.47,70.32,70.42,48000.0,45.1049,45.1369,45.0409,45.1049,48000.0
2014-06-27 15:55:00,70.41,70.44,70.36,70.43,34700.0,45.0985,45.1177,45.0665,45.1113,34700.0
2014-06-30 09:30:00,70.85,71.33,70.56,71.26,79000.0,45.3803,45.6878,45.1946,45.6429,79000.0
2014-06-30 09:35:00,71.26,71.7,71.26,71.66,32700.0,45.6429,45.9248,45.6429,45.8991,32700.0
2014-06-30 09:40:00,71.66,71.7,71.5,71.56,21300.0,45.8991,45.9248,45.7967,45.8351,21300.0
2014-06-30 09:45:00,71.57,71.6,71.46,71.51,23600.0,45.8415,45.8607,45.771,45.8031,23600.0
2014-06-30 09:50:00,71.5,71.5,71.34,71.39,19100.0,45.7967,45.7967,45.6942,45.7262,19100.0
2014-06-30 09:55:00,71.39,71.57,71.39,71.51,15200.0,45.7262,45.8415,45.7262,45.8031,15200.0
2014-06-30 10:00:00,71.49,71.57,71.49,71.53,36200.0,45.7903,45.8415,45.7903,45.8159,36200.0
2014-06-30 10:05:00,71.52,71.53,71.48,71.51,9000.0,45.8095,45.8159,45.7838,45.8031,9000.0
2014-06-30 10:10:00,71.52,71.59,71.52,71.59,17500.0,45.8095,45.8543,45.8095,45.8543,17500.0
2014-06-30 10:15:00,71.59,71.65,71.57,71.63,33000.0,45.8543,45.8927,45.8415,45.8799,33000.0
2014-06-30 10:20:00,71.65,71.67,71.59,71.63,5500.0,45.8927,45.9055,45.8543,45.8799,5500.0
2014-06-30 10:25:00,71.63,71.64,71.54,71.54,4900.0,45.8799,45.8863,45.8223,45.8223,4900.0
2014-06-30 10:30:00,71.56,71.67,71.56,71.65,11500.0,45.8351,45.9055,45.8351,45.8927,11500.0
2014-06-30 10:35:00,71.65,71.65,71.58,71.59,8000.0,45.8927,45.8927,45.8479,45.8543,8000.0
2014-06-30 10:40:00,71.57,71.58,71.52,71.52,6900.0,45.8415,45.8479,45.8095,45.8095,6900.0
2014-06-30 10:45:00,71.53,71.55,71.4,71.42,12400.0,45.8159,45.8287,45.7326,45.7454,12400.0
2014-06-30 10:50:00,71.4,71.4,71.32,71.37,4500.0,45.7326,45.7326,45.6814,45.7134,4500.0
2014-06-30 10:55:00,71.38,71.38,71.34,71.37,6400.0,45.7198,45.7198,45.6942,45.7134,6400.0
2014-06-30 11:00:00,71.37,71.44,71.37,71.4,11700.0,45.7134,45.7582,45.7134,45.7326,11700.0
2014-06-30 11:05:00,71.4,71.4,71.22,71.29,8000.0,45.7326,45.7326,45.6173,45.6621,8000.0
2014-06-30 11:10:00,71.3,71.37,71.29,71.37,5000.0,45.6686,45.7134,45.6621,45.7134,5000.0
2014-06-30 11:15:00,71.37,71.37,71.29,71.33,6200.0,45.7134,45.7134,45.6621,45.6878,6200.0
2014-06-30 11:20:00,71.35,71.37,71.28,71.3,11200.0,45.7006,45.7134,45.6557,45.6686,11200.0
2014-06-30 11:25:00,71.29,71.3,71.24,71.25,7200.0,45.6621,45.6686,45.6301,45.6365,7200.0
2014-06-30 11:30:00,71.26,71.34,71.26,71.3,12800.0,45.6429,45.6942,45.6429,45.6686,12800.0
2014-06-30 11:35:00,71.29,71.33,71.26,71.26,9600.0,45.6621,45.6878,45.6429,45.6429,9600.0
2014-06-30 11:40:00,71.26,71.35,71.26,71.29,10400.0,45.6429,45.7006,45.6429,45.6621,10400.0
2014-06-30 11:45:00,71.29,71.36,71.22,71.22,8500.0,45.6621,45.707,45.6173,45.6173,8500.0
2014-06-30 11:50:00,71.21,71.28,71.19,71.28,8700.0,45.6109,45.6557,45.5981,45.6557,8700.0
2014-06-30 11:55:00,71.26,71.26,71.2,71.2,5300.0,45.6429,45.6429,45.6045,45.6045,5300.0
2014-06-30 12:00:00,71.22,71.24,71.2,71.24,1600.0,45.6173,45.6301,45.6045,45.6301,1600.0
2014-06-30 12:05:00,71.25,71.25,71.16,71.19,7500.0,45.6365,45.6365,45.5789,45.5981,7500.0
2014-06-30 12:10:00,71.19,71.21,71.15,71.15,4600.0,45.5981,45.6109,45.5725,45.5725,4600.0
2014-06-30 12:15:00,71.15,71.2,71.14,71.2,3600.0,45.5725,45.6045,45.5661,45.6045,3600.0
2014-06-30 12:20:00,71.2,71.21,71.15,71.21,5100.0,45.6045,45.6109,45.5725,45.6109,5100.0
2014-06-30 12:25:00,71.2,71.21,71.13,71.18,3500.0,45.6045,45.6109,45.5597,45.5917,3500.0
2014-06-30 12:30:00,71.2,71.2,71.11,71.14,10700.0,45.6045,45.6045,45.5469,45.5661,10700.0
2014-06-30 12:35:00,71.15,71.16,71.06,71.08,8300.0,45.5725,45.5789,45.5148,45.5276,8300.0
2014-06-30 12:40:00,71.08,71.09,71.03,71.07,4300.0,45.5276,45.534,45.4956,45.5212,4300.0
2014-06-30 12:45:00,71.08,71.15,71.06,71.06,4500.0,45.5276,45.5725,45.5148,45.5148,4500.0
2014-06-30 12:50:00,71.05,71.1,71.03,71.04,7000.0,45.5084,45.5405,45.4956,45.502,7000.0
2014-06-30 12:55:00,71.05,71.05,70.99,71.01,5100.0,45.5084,45.5084,45.47,45.4828,5100.0
2014-06-30 13:00:00,71.01,71.12,71.01,71.04,4800.0,45.4828,45.5533,45.4828,45.502,4800.0
2014-06-30 13:05:00,71.03,71.1,71.01,71.05,4500.0,45.4956,45.5405,45.4828,45.5084,4500.0
2014-06-30 13:10:00,71.05,71.06,71.0,71.0,6400.0,45.5084,45.5148,45.4764,45.4764,6400.0
2014-06-30 13:15:00,70.99,71.04,70.98,71.03,4500.0,45.47,45.502,45.4636,45.4956,4500.0
2014-06-30 13:20:00,71.02,71.05,71.0,71.04,3100.0,45.4892,45.5084,45.4764,45.502,3100.0
2014-06-30 13:25:00,71.04,71.05,71.01,71.02,7600.0,45.502,45.5084,45.4828,45.4892,7600.0
2014-06-30 13:30:00,71.02,71.04,70.91,70.95,15500.0,45.4892,45.502,45.4188,45.4444,15500.0
2014-06-30 13:35:00,70.94,70.98,70.92,70.92,11600.0,45.438,45.4636,45.4252,45.4252,11600.0
2014-06-30 13:40:00,70.92,70.98,70.91,70.98,10700.0,45.4252,45.4636,45.4188,45.4636,10700.0
2014-06-30 13:45:00,70.98,71.04,70.98,71.01,10500.0,45.4636,45.502,45.4636,45.4828,10500.0
2014-06-30 13:50:00,71.01,71.02,70.96,70.98,14100.0,45.4828,45.4892,45.4508,45.4636,14100.0
2014-06-30 13:55:00,70.99,70.99,70.92,70.98,14800.0,45.47,45.47,45.4252,45.4636,14800.0
2014-06-30 14:00:00,70.98,71.06,70.98,71.05,10200.0,45.4636,45.5148,45.4636,45.5084,10200.0
2014-06-30 14:05:00,71.05,71.06,71.0,71.05,12200.0,45.5084,45.5148,45.4764,45.5084,12200.0
2014-06-30 14:10:00,71.04,71.07,71.03,71.07,6800.0,45.502,45.5212,45.4956,45.5212,6800.0
2014-06-30 14:15:00,71.08,71.08,71.04,71.05,7700.0,45.5276,45.5276,45.502,45.5084,7700.0
2014-06-30 14:20:00,71.05,71.17,71.05,71.15,6500.0,45.5084,45.5853,45.5084,45.5725,6500.0
2014-06-30 14:25:00,71.16,71.17,71.13,71.15,5100.0,45.5789,45.5853,45.5597,45.5725,5100.0
2014-06-30 14:30:00,71.16,71.18,71.14,71.17,3800.0,45.5789,45.5917,45.5661,45.5853,3800.0
2014-06-30 14:35:00,71.17,71.19,71.16,71.19,3200.0,45.5853,45.5981,45.5789,45.5981,3200.0
2014-06-30 14:40:00,71.18,71.18,71.09,71.12,3900.0,45.5917,45.5917,45.534,45.5533,3900.0
2014-06-30 14:45:00,71.11,71.12,71.01,71.02,17700.0,45.5469,45.5533,45.4828,45.4892,17700.0
2014-06-30 14:50:00,71.02,71.1,71.0,71.1,7300.0,45.4892,45.5405,45.4764,45.5405,7300.0
2014-06-30 14:55:00,71.09,71.1,71.01,71.01,4800.0,45.534,45.5405,45.4828,45.4828,4800.0
2014-06-30 15:00:00,71.01,71.07,70.99,71.04,10300.0,45.4828,45.5212,45.47,45.502,10300.0
2014-06-30 15:05:00,71.04,71.08,71.04,71.08,8800.0,45.502,45.5276,45.502,45.5276,8800.0
2014-06-30 15:10:00,71.08,71.11,71.06,71.08,12800.0,45.5276,45.5469,45.5148,45.5276,12800.0
2014-06-30 15:15:00,71.07,71.11,71.07,71.11,3200.0,45.5212,45.5469,45.5212,45.5469,3200.0
2014-06-30 15:20:00,71.1,71.1,71.06,71.06,12000.0,45.5405,45.5405,45.5148,45.5148,12000.0
2014-06-30 15:25:00,71.06,71.08,70.98,71.07,23900.0,45.5148,45.5276,45.4636,45.5212,23900.0
2014-06-30 15:30:00,71.07,71.1,71.06,71.06,16700.0,45.5212,45.5405,45.5148,45.5148,16700.0
2014-06-30 15:35:00,71.07,71.08,71.03,71.05,11400.0,45.5212,45.5276,45.4956,45.5084,11400.0
2014-06-30 15:40:00,71.05,71.05,70.95,70.97,24800.0,45.5084,45.5084,45.4444,45.4572,24800.0
2014-06-30 15:45:00,70.97,71.02,70.95,70.95,32600.0,45.4572,45.4892,45.4444,45.4444,32600.0
2014-06-30 15:50:00,70.94,71.02,70.88,70.94,61500.0,45.438,45.4892,45.3995,45.438,61500.0
2014-06-30 15:55:00,70.94,70.97,70.84,70.95,132300.0,45.438,45.4572,45.3739,45.4444,132300.0
2014-07-01 09:30:00,70.98,71.31,70.97,71.19,27800.0,45.4636,45.675,45.4572,45.5981,27800.0
2014-07-01 09:35:00,71.18,71.27,71.06,71.12,13900.0,45.5917,45.6493,45.5148,45.5533,13900.0
2014-07-01 09:40:00,71.1,71.13,70.92,70.94,10400.0,45.5405,45.5597,45.4252,45.438,10400.0
2014-07-01 09:45:00,70.93,70.94,70.8,70.83,22200.0,45.4316,45.438,45.3483,45.3675,22200.0
2014-07-01 09:50:00,70.85,71.01,70.75,70.77,34900.0,45.3803,45.4828,45.3163,45.3291,34900.0
2014-07-01 09:55:00,70.79,71.0,70.76,70.97,7100.0,45.3419,45.4764,45.3227,45.4572,7100.0
2014-07-01 10:00:00,70.96,70.96,70.86,70.96,12000.0,45.4508,45.4508,45.3867,45.4508,12000.0
2014-07-01 10:05:00,70.99,71.03,70.93,70.96,4600.0,45.47,45.4956,45.4316,45.4508,4600.0
2014-07-01 10:10:00,70.98,71.12,70.96,71.08,10100.0,45.4636,45.5533,45.4508,45.5276,10100.0
2014-07-01 10:15:00,71.06,71.12,71.06,71.1,7000.0,45.5148,45.5533,45.5148,45.5405,7000.0
2014-07-01 10:20:00,71.1,71.1,71.01,71.01,13100.0,45.5405,45.5405,45.4828,45.4828,13100.0
2014-07-01 10:25:00,71.01,71.03,70.9,70.9,7500.0,45.4828,45.4956,45.4123,45.4123,7500.0
2014-07-01 10:30:00,70.9,70.94,70.9,70.94,5900.0,45.4123,45.438,45.4123,45.438,5900.0
2014-07-01 10:35:00,70.96,71.11,70.96,71.11,7300.0,45.4508,45.5469,45.4508,45.5469,7300.0
2014-07-01 10:40:00,71.1,71.14,71.04,71.05,17500.0,45.5405,45.5661,45.502,45.5084,17500.0
2014-07-01 10:45:00,71.05,71.17,71.05,71.17,6800.0,45.5084,45.5853,45.5084,45.5853,6800.0
2014-07-01 10:50:00,71.17,71.18,71.12,71.18,7100.0,45.5853,45.5917,45.5533,45.5917,7100.0
2014-07-01 10:55:00,71.18,71.2,71.11,71.11,6000.0,45.5917,45.6045,45.5469,45.5469,6000.0
2014-07-01 11:00:00,71.13,71.15,71.12,71.15,21900.0,45.5597,45.5725,45.5533,45.5725,21900.0
2014-07-01 11:05:00,71.14,71.14,71.05,71.05,15300.0,45.5661,45.5661,45.5084,45.5084,15300.0
2014-07-01 11:10:00,71.03,71.03,70.94,70.99,5700.0,45.4956,45.4956,45.438,45.47,5700.0
2014-07-01 11:15:00,70.97,70.99,70.96,70.99,5700.0,45.4572,45.47,45.4508,45.47,5700.0
2014-07-01 11:20:00,70.99,71.01,70.98,71.0,21700.0,45.47,45.4828,45.4636,45.4764,21700.0
2014-07-01 11:25:00,71.0,71.0,70.95,70.96,6700.0,45.4764,45.4764,45.4444,45.4508,6700.0
2014-07-01 11:30:00,70.97,70.97,70.94,70.96,8400.0,45.4572,45.4572,45.438,45.4508,8400.0
2014-07-01 11:35:00,70.96,71.01,70.96,70.98,5400.0,45.4508,45.4828,45.4508,45.4636,5400.0
2014-07-01 11:40:00,70.98,70.99,70.95,70.98,4000.0,45.4636,45.47,45.4444,45.4636,4000.0
2014-07-01 11:45:00,70.96,70.96,70.9,70.93,4600.0,45.4508,45.4508,45.4123,45.4316,4600.0
2014-07-01 11:50:00,70.93,70.94,70.9,70.93,6700.0,45.4316,45.438,45.4123,45.4316,6700.0
2014-07-01 11:55:00,70.92,70.95,70.89,70.91,4000.0,45.4252,45.4444,45.4059,45.4188,4000.0
2014-07-01 12:00:00,70.92,70.95,70.91,70.95,4700.0,45.4252,45.4444,45.4188,45.4444,4700.0
2014-07-01 12:05:00,70.95,70.95,70.89,70.9,14400.0,45.4444,45.4444,45.4059,45.4123,14400.0
2014-07-01 12:10:00,70.9,70.91,70.89,70.9,7100.0,45.4123,45.4188,45.4059,45.4123,7100.0
2014-07-01 12:15:00,70.9,70.91,70.89,70.9,5800.0,45.4123,45.4188,45.4059,45.4123,5800.0
2014-07-01 12:20:00,70.91,70.93,70.91,70.92,11200.0,45.4188,45.4316,45.4188,45.4252,11200.0
2014-07-01 12:25:00,70.92,70.93,70.91,70.93,9700.0,45.4252,45.4316,45.4188,45.4316,9700.0
2014-07-01 12:30:00,70.94,70.95,70.92,70.93,4400.0,45.438,45.4444,45.4252,45.4316,4400.0
2014-07-01 12:35:00,70.93,70.97,70.93,70.95,18500.0,45.4316,45.4572,45.4316,45.4444,18500.0
2014-07-01 12:40:00,70.95,71.01,70.95,71.0,17200.0,45.4444,45.4828,45.4444,45.4764,17200.0
2014-07-01 12:45:00,71.0,71.0,70.97,70.99,7000.0,45.4764,45.4764,45.4572,45.47,7000.0
2014-07-01 12:50:00,71.0,71.01,70.98,70.99,10400.0,45.4764,45.4828,45.4636,45.47,10400.0
2014-07-01 12:55:00,71.0,71.0,70.98,70.98,11400.0,45.4764,45.4764,45.4636,45.4636,11400.0
2014-07-01 13:00:00,70.99,71.01,70.98,71.0,19900.0,45.47,45.4828,45.4636,45.4764,19900.0
2014-07-01 13:05:00,71.01,71.03,70.98,71.03,9400.0,45.4828,45.4956,45.4636,45.4956,9400.0
2014-07-01 13:10:00,71.02,71.08,71.01,71.07,4000.0,45.4892,45.5276,45.4828,45.5212,4000.0
2014-07-01 13:15:00,71.07,71.08,71.03,71.05,4200.0,45.5212,45.5276,45.4956,45.5084,4200.0
2014-07-01 13:20:00,71.06,71.1,71.06,71.08,7800.0,45.5148,45.5405,45.5148,45.5276,7800.0
2014-07-01 13:25:00,71.08,71.1,71.06,71.06,9400.0,45.5276,45.5405,45.5148,45.5148,9400.0
2014-07-01 13:30:00,71.07,71.08,71.05,71.08,4600.0,45.5212,45.5276,45.5084,45.5276,4600.0
2014-07-01 13:35:00,71.09,71.12,71.05,71.09,40700.0,45.534,45.5533,45.5084,45.534,40700.0
2014-07-01 13:40:00,71.09,71.1,71.02,71.04,17800.0,45.534,45.5405,45.4892,45.502,17800.0
2014-07-01 13:45:00,71.03,71.1,71.0,71.08,21800.0,45.4956,45.5405,45.4764,45.5276,21800.0
2014-07-01 13:50:00,71.08,71.1,71.05,71.06,12100.0,45.5276,45.5405,45.5084,45.5148,12100.0
2014-07-01 13:55:00,71.05,71.1,71.05,71.09,70600.0,45.5084,45.5405,45.5084,45.534,70600.0
2014-07-01 14:00:00,71.1,71.1,71.06,71.07,9200.0,45.5405,45.5405,45.5148,45.5212,9200.0
2014-07-01 14:05:00,71.07,71.1,71.06,71.07,37400.0,45.5212,45.5405,45.5148,45.5212,37400.0
2014-07-01 14:10:00,71.08,71.1,71.06,71.08,12800.0,45.5276,45.5405,45.5148,45.5276,12800.0
2014-07-01 14:15:00,71.08,71.08,71.06,71.07,5800.0,45.5276,45.5276,45.5148,45.5212,5800.0
2014-07-01 14:20:00,71.07,71.07,70.99,71.0,7800.0,45.5212,45.5212,45.47,45.4764,7800.0
2014-07-01 14:25:00,71.0,71.0,70.91,70.93,13900.0,45.4764,45.4764,45.4188,45.4316,13900.0
2014-07-01 14:30:00,70.93,70.94,70.87,70.88,10700.0,45.4316,45.438,45.3931,45.3995,10700.0
2014-07-01 14:35:00,70.88,70.92,70.87,70.92,10300.0,45.3995,45.4252,45.3931,45.4252,10300.0
2014-07-01 14:40:00,70.92,70.95,70.87,70.88,17600.0,45.4252,45.4444,45.3931,45.3995,17600.0
2014-07-01 14:45:00,70.88,70.88,70.85,70.86,14400.0,45.3995,45.3995,45.3803,45.3867,14400.0
2014-07-01 14:50:00,70.87,70.89,70.85,70.85,8100.0,45.3931,45.4059,45.3803,45.3803,8100.0
2014-07-01 14:55:00,70.85,70.89,70.84,70.87,6300.0,45.3803,45.4059,45.3739,45.3931,6300.0
2014-07-01 15:00:00,70.88,70.88,70.85,70.86,11000.0,45.3995,45.3995,45.3803,45.3867,11000.0
2014-07-01 15:05:00,70.85,70.91,70.85,70.89,10900.0,45.3803,45.4188,45.3803,45.4059,10900.0
2014-07-01 15:10:00,70.89,70.89,70.85,70.86,9900.0,45.4059,45.4059,45.3803,45.3867,9900.0
2014-07-01 15:15:00,70.86,70.91,70.8,70.91,15700.0,45.3867,45.4188,45.3483,45.4188,15700.0
2014-07-01 15:20:00,70.93,70.93,70.89,70.89,9800.0,45.4316,45.4316,45.4059,45.4059,9800.0
2014-07-01 15:25:00,70.88,70.94,70.85,70.93,24100.0,45.3995,45.438,45.3803,45.4316,24100.0
2014-07-01 15:30:00,70.92,70.95,70.91,70.94,37800.0,45.4252,45.4444,45.4188,45.438,37800.0
2014-07-01 15:35:00,70.96,70.99,70.94,70.95,25800.0,45.4508,45.47,45.438,45.4444,25800.0
2014-07-01 15:40:00,70.95,71.02,70.95,71.02,33400.0,45.4444,45.4892,45.4444,45.4892,33400.0
2014-07-01 15:45:00,71.01,71.02,71.0,71.01,19200.0,45.4828,45.4892,45.4764,45.4828,19200.0
2014-07-01 15:50:00,71.01,71.01,70.98,70.98,36400.0,45.4828,45.4828,45.4636,45.4636,36400.0
2014-07-01 15:55:00,70.98,71.01,70.98,70.99,98800.0,45.4636,45.4828,45.4636,45.47,98800.0
2014-07-02 09:30:00,70.77,70.99,70.76,70.82,14400.0,45.3291,45.47,45.3227,45.3611,14400.0
2014-07-02 09:35:00,70.81,70.85,70.61,70.8,45900.0,45.3547,45.3803,45.2266,45.3483,45900.0
2014-07-02 09:40:00,70.77,70.83,70.74,70.83,11300.0,45.3291,45.3675,45.3099,45.3675,11300.0
2014-07-02 09:45:00,70.84,70.88,70.83,70.84,7300.0,45.3739,45.3995,45.3675,45.3739,7300.0
2014-07-02 09:50:00,70.84,70.85,70.73,70.8,4700.0,45.3739,45.3803,45.3035,45.3483,4700.0
2014-07-02 09:55:00,70.78,70.93,70.77,70.87,6900.0,45.3355,45.4316,45.3291,45.3931,6900.0
2014-07-02 10:00:00,70.89,71.0,70.89,70.94,5300.0,45.4059,45.4764,45.4059,45.438,5300.0
2014-07-02 10:05:00,70.97,70.97,70.84,70.9,12200.0,45.4572,45.4572,45.3739,45.4123,12200.0
2014-07-02 10:10:00,70.88,70.94,70.85,70.93,5900.0,45.3995,45.438,45.3803,45.4316,5900.0
2014-07-02 10:15:00,70.9,70.98,70.88,70.94,3800.0,45.4123,45.4636,45.3995,45.438,3800.0
2014-07-02 10:20:00,70.95,70.99,70.93,70.99,4500.0,45.4444,45.47,45.4316,45.47,4500.0
2014-07-02 10:25:00,71.0,71.07,70.94,70.96,11100.0,45.4764,45.5212,45.438,45.4508,11100.0
2014-07-02 10:30:00,70.96,71.03,70.92,71.02,5400.0,45.4508,45.4956,45.4252,45.4892,5400.0
2014-07-02 10:35:00,71.02,71.06,70.99,71.01,6500.0,45.4892,45.5148,45.47,45.4828,6500.0
2014-07-02 10:40:00,71.0,71.02,70.98,70.99,6200.0,45.4764,45.4892,45.4636,45.47,6200.0
2014-07-02 10:45:00,70.99,71.13,70.99,71.11,16400.0,45.47,45.5597,45.47,45.5469,16400.0
2014-07-02 10:50:00,71.11,71.15,71.06,71.13,30800.0,45.5469,45.5725,45.5148,45.5597,30800.0
2014-07-02 10:55:00,71.13,71.13,71.03,71.03,104000.0,45.5597,45.5597,45.4956,45.4956,104000.0
2014-07-02 11:00:00,71.02,71.05,70.95,70.98,12400.0,45.4892,45.5084,45.4444,45.4636,12400.0
2014-07-02 11:05:00,70.97,70.98,70.8,70.83,10700.0,45.4572,45.4636,45.3483,45.3675,10700.0
2014-07-02 11:10:00,70.83,70.89,70.81,70.87,9000.0,45.3675,45.4059,45.3547,45.3931,9000.0
2014-07-02 11:15:00,70.9,70.91,70.84,70.87,4100.0,45.4123,45.4188,45.3739,45.3931,4100.0
2014-07-02 11:20:00,70.87,70.93,70.82,70.9,9200.0,45.3931,45.4316,45.3611,45.4123,9200.0
2014-07-02 11:25:00,70.89,70.93,70.87,70.89,8900.0,45.4059,45.4316,45.3931,45.4059,8900.0
2014-07-02 11:30:00,70.9,70.94,70.87,70.89,6800.0,45.4123,45.438,45.3931,45.4059,6800.0
2014-07-02 11:35:00,70.89,70.93,70.88,70.88,4300.0,45.4059,45.4316,45.3995,45.3995,4300.0
2014-07-02 11:40:00,70.88,70.91,70.88,70.89,3600.0,45.3995,45.4188,45.3995,45.4059,3600.0
2014-07-02 11:45:00,70.9,70.93,70.89,70.93,13100.0,45.4123,45.4316,45.4059,45.4316,13100.0
2014-07-02 11:50:00,70.93,70.94,70.9,70.92,2400.0,45.4316,45.438,45.4123,45.4252,2400.0
2014-07-02 11:55:00,70.92,70.93,70.88,70.9,4100.0,45.4252,45.4316,45.3995,45.4123,4100.0
2014-07-02 12:00:00,70.9,70.94,70.89,70.93,4800.0,45.4123,45.438,45.4059,45.4316,4800.0
2014-07-02 12:05:00,70.92,70.93,70.9,70.93,6600.0,45.4252,45.4316,45.4123,45.4316,6600.0
2014-07-02 12:10:00,70.93,70.94,70.89,70.9,3400.0,45.4316,45.438,45.4059,45.4123,3400.0
2014-07-02 12:15:00,70.91,70.97,70.89,70.89,6700.0,45.4188,45.4572,45.4059,45.4059,6700.0
2014-07-02 12:20:00,70.88,70.95,70.88,70.94,4900.0,45.3995,45.4444,45.3995,45.438,4900.0
2014-07-02 12:25:00,70.95,70.95,70.91,70.94,4100.0,45.4444,45.4444,45.4188,45.438,4100.0
2014-07-02 12:30:00,70.93,70.95,70.9,70.92,11000.0,45.4316,45.4444,45.4123,45.4252,11000.0
2014-07-02 12:35:00,70.92,71.01,70.92,71.0,13300.0,45.4252,45.4828,45.4252,45.4764,13300.0
2014-07-02 12:40:00,71.01,71.04,70.98,71.01,8200.0,45.4828,45.502,45.4636,45.4828,8200.0
2014-07-02 12:45:00,71.01,71.07,71.0,71.05,3900.0,45.4828,45.5212,45.4764,45.5084,3900.0
2014-07-02 12:50:00,71.06,71.08,71.03,71.03,4000.0,45.5148,45.5276,45.4956,45.4956,4000.0
2014-07-02 12:55:00,71.02,71.15,71.02,71.15,4700.0,45.4892,45.5725,45.4892,45.5725,4700.0
2014-07-02 13:00:00,71.15,71.15,71.09,71.1,5400.0,45.5725,45.5725,45.534,45.5405,5400.0
2014-07-02 13:05:00,71.1,71.13,71.06,71.11,4600.0,45.5405,45.5597,45.5148,45.5469,4600.0
2014-07-02 13:10:00,71.11,71.14,71.11,71.13,2000.0,45.5469,45.5661,45.5469,45.5597,2000.0
2014-07-02 13:15:00,71.12,71.16,71.11,71.14,3700.0,45.5533,45.5789,45.5469,45.5661,3700.0
2014-07-02 13:20:00,71.14,71.15,71.1,71.15,10900.0,45.5661,45.5725,45.5405,45.5725,10900.0
2014-07-02 13:25:00,71.12,71.18,71.1,71.18,2300.0,45.5533,45.5917,45.5405,45.5917,2300.0
2014-07-02 13:30:00,71.17,71.17,71.09,71.1,3400.0,45.5853,45.5853,45.534,45.5405,3400.0
2014-07-02 13:35:00,71.1,71.14,71.08,71.09,5400.0,45.5405,45.5661,45.5276,45.534,5400.0
2014-07-02 13:40:00,71.08,71.13,71.08,71.12,4700.0,45.5276,45.5597,45.5276,45.5533,4700.0
2014-07-02 13:45:00,71.11,71.15,71.1,71.1,4100.0,45.5469,45.5725,45.5405,45.5405,4100.0
2014-07-02 13:50:00,71.09,71.11,71.06,71.08,4400.0,45.534,45.5469,45.5148,45.5276,4400.0
2014-07-02 13:55:00,71.05,71.11,71.05,71.1,3500.0,45.5084,45.5469,45.5084,45.5405,3500.0
2014-07-02 14:00:00,71.1,71.13,71.08,71.13,7700.0,45.5405,45.5597,45.5276,45.5597,7700.0
2014-07-02 14:05:00,71.12,71.12,71.05,71.06,4300.0,45.5533,45.5533,45.5084,45.5148,4300.0
2014-07-02 14:10:00,71.05,71.08,71.03,71.06,3000.0,45.5084,45.5276,45.4956,45.5148,3000.0
2014-07-02 14:15:00,71.04,71.08,71.02,71.08,2900.0,45.502,45.5276,45.4892,45.5276,2900.0
2014-07-02 14:20:00,71.07,71.08,71.04,71.06,3900.0,45.5212,45.5276,45.502,45.5148,3900.0
2014-07-02 14:25:00,71.05,71.08,71.03,71.05,2400.0,45.5084,45.5276,45.4956,45.5084,2400.0
2014-07-02 14:30:00,71.07,71.1,71.05,71.06,5600.0,45.5212,45.5405,45.5084,45.5148,5600.0
2014-07-02 14:35:00,71.06,71.1,71.05,71.07,7800.0,45.5148,45.5405,45.5084,45.5212,7800.0
2014-07-02 14:40:00,71.07,71.07,71.02,71.02,3700.0,45.5212,45.5212,45.4892,45.4892,3700.0
2014-07-02 14:45:00,71.01,71.03,71.01,71.03,4600.0,45.4828,45.4956,45.4828,45.4956,4600.0
2014-07-02 14:50:00,71.02,71.05,71.02,71.04,2000.0,45.4892,45.5084,45.4892,45.502,2000.0
2014-07-02 14:55:00,71.01,71.06,71.01,71.06,3100.0,45.4828,45.5148,45.4828,45.5148,3100.0
2014-07-02 15:00:00,71.06,71.08,71.03,71.06,9600.0,45.5148,45.5276,45.4956,45.5148,9600.0
2014-07-02 15:05:00,71.05,71.1,71.04,71.09,8700.0,45.5084,45.5405,45.502,45.534,8700.0
2014-07-02 15:10:00,71.09,71.09,71.06,71.08,7900.0,45.534,45.534,45.5148,45.5276,7900.0
2014-07-02 15:15:00,71.09,71.11,71.08,71.09,65300.0,45.534,45.5469,45.5276,45.534,65300.0
2014-07-02 15:20:00,71.09,71.11,71.05,71.05,9000.0,45.534,45.5469,45.5084,45.5084,9000.0
2014-07-02 15:25:00,71.05,71.08,71.02,71.02,9000.0,45.5084,45.5276,45.4892,45.4892,9000.0
2014-07-02 15:30:00,71.03,71.07,71.02,71.06,12300.0,45.4956,45.5212,45.4892,45.5148,12300.0
2014-07-02 15:35:00,71.06,71.07,71.03,71.03,28600.0,45.5148,45.5212,45.4956,45.4956,28600.0
2014-07-02 15:40:00,71.03,71.12,71.02,71.07,68900.0,45.4956,45.5533,45.4892,45.5212,68900.0
2014-07-02 15:45:00,71.07,71.11,71.06,71.08,27900.0,45.5212,45.5469,45.5148,45.5276,27900.0
2014-07-02 15:50:00,71.08,71.1,71.03,71.03,56100.0,45.5276,45.5405,45.4956,45.4956,56100.0
2014-07-02 15:55:00,71.05,71.06,71.02,71.06,27400.0,45.5084,45.5148,45.4892,45.5148,27400.0
2014-07-03 09:30:00,71.35,71.88,71.26,71.88,22300.0,45.7006,46.0401,45.6429,46.0401,22300.0
2014-07-03 09:35:00,71.88,71.97,71.86,71.94,12900.0,46.0401,46.0977,46.0272,46.0785,12900.0
2014-07-03 09:40:00,71.92,72.0,71.86,71.96,14800.0,46.0657,46.1169,46.0272,46.0913,14800.0
2014-07-03 09:45:00,71.96,72.01,71.88,71.98,14500.0,46.0913,46.1233,46.0401,46.1041,14500.0
2014-07-03 09:50:00,71.96,71.97,71.9,71.92,15800.0,46.0913,46.0977,46.0529,46.0657,15800.0
2014-07-03 09:55:00,71.92,71.93,71.88,71.89,6000.0,46.0657,46.0721,46.0401,46.0465,6000.0
2014-07-03 10:00:00,71.89,72.02,71.89,72.02,5100.0,46.0465,46.1297,46.0465,46.1297,5100.0
2014-07-03 10:05:00,72.01,72.14,71.99,72.05,23100.0,46.1233,46.2066,46.1105,46.1489,23100.0
2014-07-03 10:10:00,72.06,72.07,71.99,72.03,6900.0,46.1553,46.1617,46.1105,46.1361,6900.0
2014-07-03 10:15:00,72.01,72.17,71.99,72.17,12600.0,46.1233,46.2258,46.1105,46.2258,12600.0
2014-07-03 10:20:00,72.17,72.18,72.08,72.09,13500.0,46.2258,46.2322,46.1682,46.1746,13500.0
2014-07-03 10:25:00,72.08,72.16,72.06,72.13,11500.0,46.1682,46.2194,46.1553,46.2002,11500.0
2014-07-03 10:30:00,72.13,72.16,72.09,72.16,3500.0,46.2002,46.2194,46.1746,46.2194,3500.0
2014-07-03 10:35:00,72.16,72.2,72.15,72.2,4500.0,46.2194,46.245,46.213,46.245,4500.0
2014-07-03 10:40:00,72.21,72.21,72.15,72.16,8500.0,46.2514,46.2514,46.213,46.2194,8500.0
2014-07-03 10:45:00,72.16,72.24,72.15,72.23,12400.0,46.2194,46.2706,46.213,46.2642,12400.0
2014-07-03 10:50:00,72.23,72.3,72.22,72.28,9800.0,46.2642,46.3091,46.2578,46.2963,9800.0
2014-07-03 10:55:00,72.28,72.3,72.25,72.28,5400.0,46.2963,46.3091,46.277,46.2963,5400.0
2014-07-03 11:00:00,72.27,72.29,72.25,72.27,6100.0,46.2899,46.3027,46.277,46.2899,6100.0
2014-07-03 11:05:00,72.28,72.29,72.24,72.26,7600.0,46.2963,46.3027,46.2706,46.2834,7600.0
2014-07-03 11:10:00,72.25,72.26,72.19,72.2,5500.0,46.277,46.2834,46.2386,46.245,5500.0
2014-07-03 11:15:00,72.18,72.19,72.15,72.17,7900.0,46.2322,46.2386,46.213,46.2258,7900.0
2014-07-03 11:20:00,72.17,72.21,72.15,72.21,18800.0,46.2258,46.2514,46.213,46.2514,18800.0
2014-07-03 11:25:00,72.21,72.27,72.18,72.23,7200.0,46.2514,46.2899,46.2322,46.2642,7200.0
2014-07-03 11:30:00,72.26,72.26,72.22,72.25,6200.0,46.2834,46.2834,46.2578,46.277,6200.0
2014-07-03 11:35:00,72.25,72.28,72.25,72.28,9200.0,46.277,46.2963,46.277,46.2963,9200.0
2014-07-03 11:40:00,72.27,72.27,72.22,72.25,7900.0,46.2899,46.2899,46.2578,46.277,7900.0
2014-07-03 11:45:00,72.25,72.26,72.24,72.24,6900.0,46.277,46.2834,46.2706,46.2706,6900.0
2014-07-03 11:50:00,72.25,72.28,72.24,72.24,4500.0,46.277,46.2963,46.2706,46.2706,4500.0
2014-07-03 11:55:00,72.25,72.32,72.23,72.32,7300.0,46.277,46.3219,46.2642,46.3219,7300.0
2014-07-03 12:00:00,72.31,72.31,72.26,72.26,7600.0,46.3155,46.3155,46.2834,46.2834,7600.0
2014-07-03 12:05:00,72.26,72.34,72.26,72.34,8500.0,46.2834,46.3347,46.2834,46.3347,8500.0
2014-07-03 12:10:00,72.34,72.4,72.32,72.39,14300.0,46.3347,46.3731,46.3219,46.3667,14300.0
2014-07-03 12:15:00,72.39,72.46,72.38,72.46,12200.0,46.3667,46.4115,46.3603,46.4115,12200.0
2014-07-03 12:20:00,72.46,72.46,72.38,72.41,7000.0,46.4115,46.4115,46.3603,46.3795,7000.0
2014-07-03 12:25:00,72.42,72.44,72.38,72.4,8400.0,46.3859,46.3987,46.3603,46.3731,8400.0
2014-07-03 12:30:00,72.38,72.4,72.35,72.37,9900.0,46.3603,46.3731,46.3411,46.3539,9900.0
2014-07-03 12:35:00,72.35,72.36,72.28,72.32,16400.0,46.3411,46.3475,46.2963,46.3219,16400.0
2014-07-03 12:40:00,72.32,72.33,72.26,72.33,16600.0,46.3219,46.3283,46.2834,46.3283,16600.0
2014-07-03 12:45:00,72.33,72.36,72.24,72.24,21700.0,46.3283,46.3475,46.2706,46.2706,21700.0
2014-07-03 12:50:00,72.25,72.33,72.25,72.32,42700.0,46.277,46.3283,46.277,46.3219,42700.0
2014-07-03 12:55:00,72.32,72.36,72.28,72.36,46300.0,46.3219,46.3475,46.2963,46.3475,46300.0
2014-07-07 09:30:00,72.09,72.24,71.92,72.06,16700.0,46.1746,46.2706,46.0657,46.1553,16700.0
2014-07-07 09:35:00,72.15,72.28,72.05,72.2,13600.0,46.213,46.2963,46.1489,46.245,13600.0
2014-07-07 09:40:00,72.2,72.21,71.9,72.04,19500.0,46.245,46.2514,46.0529,46.1425,19500.0
2014-07-07 09:45:00,72.05,72.14,71.98,72.14,8000.0,46.1489,46.2066,46.1041,46.2066,8000.0
2014-07-07 09:50:00,72.14,72.19,71.99,72.0,5400.0,46.2066,46.2386,46.1105,46.1169,5400.0
2014-07-07 09:55:00,72.03,72.05,71.88,71.93,11600.0,46.1361,46.1489,46.0401,46.0721,11600.0
2014-07-07 10:00:00,71.88,71.91,71.73,71.78,9500.0,46.0401,46.0593,45.944,45.976,9500.0
2014-07-07 10:05:00,71.78,71.99,71.75,71.95,5800.0,45.976,46.1105,45.9568,46.0849,5800.0
2014-07-07 10:10:00,71.98,72.08,71.98,72.04,21500.0,46.1041,46.1682,46.1041,46.1425,21500.0
2014-07-07 10:15:00,72.02,72.05,71.95,71.99,10900.0,46.1297,46.1489,46.0849,46.1105,10900.0
2014-07-07 10:20:00,72.01,72.08,71.97,71.99,8000.0,46.1233,46.1682,46.0977,46.1105,8000.0
2014-07-07 10:25:00,71.97,72.03,71.97,72.03,4300.0,46.0977,46.1361,46.0977,46.1361,4300.0
2014-07-07 10:30:00,72.03,72.04,71.98,71.99,3500.0,46.1361,46.1425,46.1041,46.1105,3500.0
2014-07-07 10:35:00,71.99,72.02,71.97,72.02,4600.0,46.1105,46.1297,46.0977,46.1297,4600.0
2014-07-07 10:40:00,72.02,72.04,71.99,72.02,5300.0,46.1297,46.1425,46.1105,46.1297,5300.0
2014-07-07 10:45:00,72.01,72.02,71.99,71.99,6500.0,46.1233,46.1297,46.1105,46.1105,6500.0
2014-07-07 10:50:00,71.99,71.99,71.9,71.92,12500.0,46.1105,46.1105,46.0529,46.0657,12500.0
2014-07-07 10:55:00,71.92,71.93,71.84,71.87,6700.0,46.0657,46.0721,46.0144,46.0336,6700.0
2014-07-07 11:00:00,71.87,71.88,71.83,71.86,3100.0,46.0336,46.0401,46.008,46.0272,3100.0
2014-07-07 11:05:00,71.85,71.91,71.81,71.81,14600.0,46.0208,46.0593,45.9952,45.9952,14600.0
2014-07-07 11:10:00,71.78,71.82,71.73,71.75,13100.0,45.976,46.0016,45.944,45.9568,13100.0
2014-07-07 11:15:00,71.75,71.77,71.71,71.73,10400.0,45.9568,45.9696,45.9312,45.944,10400.0
2014-07-07 11:20:00,71.73,71.77,71.72,71.76,6200.0,45.944,45.9696,45.9376,45.9632,6200.0
2014-07-07 11:25:00,71.76,71.78,71.72,71.76,6100.0,45.9632,45.976,45.9376,45.9632,6100.0
2014-07-07 11:30:00,71.76,71.85,71.74,71.81,15400.0,45.9632,46.0208,45.9504,45.9952,15400.0
2014-07-07 11:35:00,71.83,71.91,71.8,71.8,12600.0,46.008,46.0593,45.9888,45.9888,12600.0
2014-07-07 11:40:00,71.81,71.82,71.79,71.8,4400.0,45.9952,46.0016,45.9824,45.9888,4400.0
2014-07-07 11:45:00,71.81,71.86,71.76,71.77,10400.0,45.9952,46.0272,45.9632,45.9696,10400.0
2014-07-07 11:50:00,71.77,71.83,71.77,71.83,3300.0,45.9696,46.008,45.9696,46.008,3300.0
2014-07-07 11:55:00,71.82,71.85,71.8,71.85,4100.0,46.0016,46.0208,45.9888,46.0208,4100.0
2014-07-07 12:00:00,71.84,71.95,71.84,71.92,3000.0,46.0144,46.0849,46.0144,46.0657,3000.0
2014-07-07 12:05:00,71.94,71.98,71.91,71.92,4800.0,46.0785,46.1041,46.0593,46.0657,4800.0
2014-07-07 12:10:00,71.92,71.95,71.92,71.95,4100.0,46.0657,46.0849,46.0657,46.0849,4100.0
2014-07-07 12:15:00,71.95,71.97,71.91,71.91,1700.0,46.0849,46.0977,46.0593,46.0593,1700.0
2014-07-07 12:20:00,71.92,71.98,71.92,71.98,2700.0,46.0657,46.1041,46.0657,46.1041,2700.0
2014-07-07 12:25:00,71.98,71.99,71.97,71.99,7400.0,46.1041,46.1105,46.0977,46.1105,7400.0
2014-07-07 12:30:00,71.99,72.07,71.98,72.04,18400.0,46.1105,46.1617,46.1041,46.1425,18400.0
2014-07-07 12:35:00,72.04,72.12,72.04,72.12,11200.0,46.1425,46.1938,46.1425,46.1938,11200.0
2014-07-07 12:40:00,72.1,72.18,72.09,72.13,12500.0,46.181,46.2322,46.1746,46.2002,12500.0
2014-07-07 12:45:00,72.16,72.21,72.13,72.15,15700.0,46.2194,46.2514,46.2002,46.213,15700.0
2014-07-07 12:50:00,72.15,72.19,72.12,72.19,24500.0,46.213,46.2386,46.1938,46.2386,24500.0
2014-07-07 12:55:00,72.18,72.18,72.14,72.15,3200.0,46.2322,46.2322,46.2066,46.213,3200.0
2014-07-07 13:00:00,72.15,72.15,72.1,72.12,2200.0,46.213,46.213,46.181,46.1938,2200.0
2014-07-07 13:05:00,72.09,72.15,72.06,72.11,10000.0,46.1746,46.213,46.1553,46.1874,10000.0
2014-07-07 13:10:00,72.1,72.11,72.06,72.09,4400.0,46.181,46.1874,46.1553,46.1746,4400.0
2014-07-07 13:15:00,72.1,72.1,72.04,72.06,1400.0,46.181,46.181,46.1425,46.1553,1400.0
2014-07-07 13:20:00,72.06,72.06,72.0,72.04,7900.0,46.1553,46.1553,46.1169,46.1425,7900.0
2014-07-07 13:25:00,72.04,72.08,72.03,72.04,4900.0,46.1425,46.1682,46.1361,46.1425,4900.0
2014-07-07 13:30:00,72.03,72.06,72.01,72.02,2900.0,46.1361,46.1553,46.1233,46.1297,2900.0
2014-07-07 13:35:00,72.02,72.02,71.95,71.97,4500.0,46.1297,46.1297,46.0849,46.0977,4500.0
2014-07-07 13:40:00,71.96,71.97,71.94,71.95,8900.0,46.0913,46.0977,46.0785,46.0849,8900.0
2014-07-07 13:45:00,71.95,71.99,71.94,71.99,4900.0,46.0849,46.1105,46.0785,46.1105,4900.0
2014-07-07 13:50:00,71.98,72.01,71.96,71.96,3900.0,46.1041,46.1233,46.0913,46.0913,3900.0
2014-07-07 13:55:00,71.97,71.97,71.91,71.92,3800.0,46.0977,46.0977,46.0593,46.0657,3800.0
2014-07-07 14:00:00,71.92,71.94,71.88,71.92,13000.0,46.0657,46.0785,46.0401,46.0657,13000.0
2014-07-07 14:05:00,71.92,72.02,71.91,72.02,19600.0,46.0657,46.1297,46.0593,46.1297,19600.0
2014-07-07 14:10:00,72.03,72.04,72.01,72.03,2400.0,46.1361,46.1425,46.1233,46.1361,2400.0
2014-07-07 14:15:00,72.03,72.13,72.03,72.1,5400.0,46.1361,46.2002,46.1361,46.181,5400.0
2014-07-07 14:20:00,72.1,72.11,72.02,72.05,9700.0,46.181,46.1874,46.1297,46.1489,9700.0
2014-07-07 14:25:00,72.03,72.05,72.02,72.02,2500.0,46.1361,46.1489,46.1297,46.1297,2500.0
2014-07-07 14:30:00,72.02,72.02,71.93,71.93,11800.0,46.1297,46.1297,46.0721,46.0721,11800.0
2014-07-07 14:35:00,71.93,71.93,71.88,71.89,4400.0,46.0721,46.0721,46.0401,46.0465,4400.0
2014-07-07 14:40:00,71.9,71.94,71.9,71.92,4000.0,46.0529,46.0785,46.0529,46.0657,4000.0
2014-07-07 14:45:00,71.92,71.96,71.91,71.95,3200.0,46.0657,46.0913,46.0593,46.0849,3200.0
2014-07-07 14:50:00,71.98,72.05,71.97,72.05,3500.0,46.1041,46.1489,46.0977,46.1489,3500.0
2014-07-07 14:55:00,72.05,72.08,72.03,72.04,5600.0,46.1489,46.1682,46.1361,46.1425,5600.0
2014-07-07 15:00:00,72.04,72.09,72.04,72.07,4800.0,46.1425,46.1746,46.1425,46.1617,4800.0
2014-07-07 15:05:00,72.06,72.07,72.03,72.06,8300.0,46.1553,46.1617,46.1361,46.1553,8300.0
2014-07-07 15:10:00,72.07,72.09,72.06,72.06,6100.0,46.1617,46.1746,46.1553,46.1553,6100.0
2014-07-07 15:15:00,72.05,72.09,72.05,72.08,9000.0,46.1489,46.1746,46.1489,46.1682,9000.0
2014-07-07 15:20:00,72.07,72.08,72.06,72.06,4800.0,46.1617,46.1682,46.1553,46.1553,4800.0
2014-07-07 15:25:00,72.06,72.06,72.04,72.05,10400.0,46.1553,46.1553,46.1425,46.1489,10400.0
2014-07-07 15:30:00,72.05,72.06,72.01,72.04,15400.0,46.1489,46.1553,46.1233,46.1425,15400.0
2014-07-07 15:35:00,72.03,72.07,72.03,72.04,10600.0,46.1361,46.1617,46.1361,46.1425,10600.0
2014-07-07 15:40:00,72.04,72.05,72.01,72.02,9400.0,46.1425,46.1489,46.1233,46.1297,9400.0
2014-07-07 15:45:00,72.02,72.09,72.02,72.08,18500.0,46.1297,46.1746,46.1297,46.1682,18500.0
2014-07-07 15:50:00,72.08,72.15,72.08,72.11,26400.0,46.1682,46.213,46.1682,46.1874,26400.0
2014-07-07 15:55:00,72.11,72.15,72.11,72.13,42500.0,46.1874,46.213,46.1874,46.2002,42500.0
2014-07-08 09:30:00,72.09,72.14,72.01,72.06,23100.0,46.1746,46.2066,46.1233,46.1553,23100.0
2014-07-08 09:35:00,72.08,72.22,72.06,72.18,37400.0,46.1682,46.2578,46.1553,46.2322,37400.0
2014-07-08 09:40:00,72.17,72.17,72.04,72.06,9500.0,46.2258,46.2258,46.1425,46.1553,9500.0
2014-07-08 09:45:00,72.04,72.05,71.89,71.92,10600.0,46.1425,46.1489,46.0465,46.0657,10600.0
2014-07-08 09:50:00,71.89,71.95,71.85,71.88,15300.0,46.0465,46.0849,46.0208,46.0401,15300.0
2014-07-08 09:55:00,71.86,72.01,71.84,72.01,26600.0,46.0272,46.1233,46.0144,46.1233,26600.0
2014-07-08 10:00:00,72.02,72.03,71.8,71.8,30300.0,46.1297,46.1361,45.9888,45.9888,30300.0
2014-07-08 10:05:00,71.8,71.84,71.73,71.83,24700.0,45.9888,46.0144,45.944,46.008,24700.0
2014-07-08 10:10:00,71.84,71.86,71.72,71.72,9300.0,46.0144,46.0272,45.9376,45.9376,9300.0
2014-07-08 10:15:00,71.72,71.72,71.62,71.65,14000.0,45.9376,45.9376,45.8735,45.8927,14000.0
2014-07-08 10:20:00,71.65,71.66,71.6,71.6,17300.0,45.8927,45.8991,45.8607,45.8607,17300.0
2014-07-08 10:25:00,71.6,71.75,71.6,71.73,14200.0,45.8607,45.9568,45.8607,45.944,14200.0
2014-07-08 10:30:00,71.73,71.74,71.65,71.72,21000.0,45.944,45.9504,45.8927,45.9376,21000.0
2014-07-08 10:35:00,71.69,71.69,71.62,71.63,14800.0,45.9184,45.9184,45.8735,45.8799,14800.0
2014-07-08 10:40:00,71.61,71.66,71.51,71.55,14200.0,45.8671,45.8991,45.8031,45.8287,14200.0
2014-07-08 10:45:00,71.56,71.6,71.52,71.57,17500.0,45.8351,45.8607,45.8095,45.8415,17500.0
2014-07-08 10:50:00,71.55,71.55,71.42,71.43,13600.0,45.8287,45.8287,45.7454,45.7518,13600.0
2014-07-08 10:55:00,71.4,71.4,71.28,71.28,7500.0,45.7326,45.7326,45.6557,45.6557,7500.0
2014-07-08 11:00:00,71.28,71.28,71.2,71.24,10600.0,45.6557,45.6557,45.6045,45.6301,10600.0
2014-07-08 11:05:00,71.24,71.24,71.14,71.14,7900.0,45.6301,45.6301,45.5661,45.5661,7900.0
2014-07-08 11:10:00,71.11,71.11,71.0,71.0,13500.0,45.5469,45.5469,45.4764,45.4764,13500.0
2014-07-08 11:15:00,71.01,71.02,70.96,70.98,12800.0,45.4828,45.4892,45.4508,45.4636,12800.0
2014-07-08 11:20:00,70.96,70.97,70.88,70.93,8000.0,45.4508,45.4572,45.3995,45.4316,8000.0
2014-07-08 11:25:00,70.89,70.93,70.84,70.89,5900.0,45.4059,45.4316,45.3739,45.4059,5900.0
2014-07-08 11:30:00,70.87,70.97,70.86,70.9,5600.0,45.3931,45.4572,45.3867,45.4123,5600.0
2014-07-08 11:35:00,70.9,71.03,70.9,71.03,10000.0,45.4123,45.4956,45.4123,45.4956,10000.0
2014-07-08 11:40:00,71.01,71.01,70.89,70.89,7700.0,45.4828,45.4828,45.4059,45.4059,7700.0
2014-07-08 11:45:00,70.88,71.03,70.83,71.03,10000.0,45.3995,45.4956,45.3675,45.4956,10000.0
2014-07-08 11:50:00,71.01,71.01,70.91,70.91,18300.0,45.4828,45.4828,45.4188,45.4188,18300.0
2014-07-08 11:55:00,70.93,71.01,70.93,70.97,8600.0,45.4316,45.4828,45.4316,45.4572,8600.0
2014-07-08 12:00:00,70.98,71.01,70.96,70.98,6500.0,45.4636,45.4828,45.4508,45.4636,6500.0
2014-07-08 12:05:00,70.98,71.0,70.91,70.91,6400.0,45.4636,45.4764,45.4188,45.4188,6400.0
2014-07-08 12:10:00,70.91,70.93,70.85,70.89,11900.0,45.4188,45.4316,45.3803,45.4059,11900.0
2014-07-08 12:15:00,70.88,70.88,70.83,70.87,8000.0,45.3995,45.3995,45.3675,45.3931,8000.0
2014-07-08 12:20:00,70.85,70.95,70.85,70.92,9400.0,45.3803,45.4444,45.3803,45.4252,9400.0
2014-07-08 12:25:00,70.91,70.93,70.86,70.88,2400.0,45.4188,45.4316,45.3867,45.3995,2400.0
2014-07-08 12:30:00,70.88,70.92,70.78,70.8,8100.0,45.3995,45.4252,45.3355,45.3483,8100.0
2014-07-08 12:35:00,70.81,70.92,70.81,70.92,8500.0,45.3547,45.4252,45.3547,45.4252,8500.0
2014-07-08 12:40:00,70.92,71.0,70.92,70.97,10200.0,45.4252,45.4764,45.4252,45.4572,10200.0
2014-07-08 12:45:00,70.97,70.97,70.84,70.88,6200.0,45.4572,45.4572,45.3739,45.3995,6200.0
2014-07-08 12:50:00,70.88,70.98,70.86,70.96,6100.0,45.3995,45.4636,45.3867,45.4508,6100.0
2014-07-08 12:55:00,70.94,71.02,70.94,71.01,8700.0,45.438,45.4892,45.438,45.4828,8700.0
2014-07-08 13:00:00,70.99,71.0,70.91,70.92,8300.0,45.47,45.4764,45.4188,45.4252,8300.0
2014-07-08 13:05:00,70.91,70.91,70.86,70.89,5100.0,45.4188,45.4188,45.3867,45.4059,5100.0
2014-07-08 13:10:00,70.91,71.08,70.91,71.08,4500.0,45.4188,45.5276,45.4188,45.5276,4500.0
2014-07-08 13:15:00,71.08,71.08,71.02,71.06,2500.0,45.5276,45.5276,45.4892,45.5148,2500.0
2014-07-08 13:20:00,71.06,71.09,71.05,71.09,7300.0,45.5148,45.534,45.5084,45.534,7300.0
2014-07-08 13:25:00,71.09,71.12,71.05,71.05,4900.0,45.534,45.5533,45.5084,45.5084,4900.0
2014-07-08 13:30:00,71.06,71.12,71.05,71.12,7600.0,45.5148,45.5533,45.5084,45.5533,7600.0
2014-07-08 13:35:00,71.13,71.25,71.13,71.17,8700.0,45.5597,45.6365,45.5597,45.5853,8700.0
2014-07-08 13:40:00,71.19,71.3,71.19,71.23,7000.0,45.5981,45.6686,45.5981,45.6237,7000.0
2014-07-08 13:45:00,71.23,71.25,71.15,71.15,8500.0,45.6237,45.6365,45.5725,45.5725,8500.0
2014-07-08 13:50:00,71.16,71.2,71.16,71.2,9600.0,45.5789,45.6045,45.5789,45.6045,9600.0
2014-07-08 13:55:00,71.2,71.2,71.17,71.17,6300.0,45.6045,45.6045,45.5853,45.5853,6300.0
2014-07-08 14:00:00,71.17,71.19,71.1,71.11,11900.0,45.5853,45.5981,45.5405,45.5469,11900.0
2014-07-08 14:05:00,71.1,71.1,71.05,71.07,7000.0,45.5405,45.5405,45.5084,45.5212,7000.0
2014-07-08 14:10:00,71.06,71.09,71.06,71.09,5200.0,45.5148,45.534,45.5148,45.534,5200.0
2014-07-08 14:15:00,71.08,71.08,71.01,71.03,8100.0,45.5276,45.5276,45.4828,45.4956,8100.0
2014-07-08 14:20:00,71.01,71.08,71.0,71.08,5300.0,45.4828,45.5276,45.4764,45.5276,5300.0
2014-07-08 14:25:00,71.09,71.12,71.02,71.03,4100.0,45.534,45.5533,45.4892,45.4956,4100.0
2014-07-08 14:30:00,71.04,71.07,71.0,71.0,10300.0,45.502,45.5212,45.4764,45.4764,10300.0
2014-07-08 14:35:00,70.99,71.07,70.99,71.05,7600.0,45.47,45.5212,45.47,45.5084,7600.0
2014-07-08 14:40:00,71.05,71.16,71.04,71.14,8500.0,45.5084,45.5789,45.502,45.5661,8500.0
2014-07-08 14:45:00,71.16,71.17,71.09,71.13,10300.0,45.5789,45.5853,45.534,45.5597,10300.0
2014-07-08 14:50:00,71.12,71.14,71.05,71.05,5200.0,45.5533,45.5661,45.5084,45.5084,5200.0
2014-07-08 14:55:00,71.06,71.07,71.0,71.0,4600.0,45.5148,45.5212,45.4764,45.4764,4600.0
2014-07-08 15:00:00,71.03,71.05,70.95,70.95,5900.0,45.4956,45.5084,45.4444,45.4444,5900.0
2014-07-08 15:05:00,70.94,71.01,70.94,70.98,13900.0,45.438,45.4828,45.438,45.4636,13900.0
2014-07-08 15:10:00,70.97,71.01,70.97,71.0,10600.0,45.4572,45.4828,45.4572,45.4764,10600.0
2014-07-08 15:15:00,70.99,71.05,70.99,71.03,9600.0,45.47,45.5084,45.47,45.4956,9600.0
2014-07-08 15:20:00,71.03,71.07,71.01,71.05,13700.0,45.4956,45.5212,45.4828,45.5084,13700.0
2014-07-08 15:25:00,71.04,71.05,71.03,71.05,88900.0,45.502,45.5084,45.4956,45.5084,88900.0
2014-07-08 15:30:00,71.05,71.05,70.91,70.91,36200.0,45.5084,45.5084,45.4188,45.4188,36200.0
2014-07-08 15:35:00,70.91,70.92,70.87,70.91,31300.0,45.4188,45.4252,45.3931,45.4188,31300.0
2014-07-08 15:40:00,70.9,70.93,70.86,70.93,25700.0,45.4123,45.4316,45.3867,45.4316,25700.0
2014-07-08 15:45:00,70.91,71.01,70.89,71.0,35400.0,45.4188,45.4828,45.4059,45.4764,35400.0
2014-07-08 15:50:00,70.99,71.01,70.96,70.98,60100.0,45.47,45.4828,45.4508,45.4636,60100.0
2014-07-08 15:55:00,70.99,71.07,70.97,71.06,93100.0,45.47,45.5212,45.4572,45.5148,93100.0
2014-07-09 09:30:00,71.28,71.28,70.97,70.98,16000.0,45.6557,45.6557,45.4572,45.4636,16000.0
2014-07-09 09:35:00,70.98,71.11,70.97,71.05,6200.0,45.4636,45.5469,45.4572,45.5084,6200.0
2014-07-09 09:40:00,71.04,71.04,70.76,70.82,18300.0,45.502,45.502,45.3227,45.3611,18300.0
2014-07-09 09:45:00,70.83,70.96,70.81,70.96,12900.0,45.3675,45.4508,45.3547,45.4508,12900.0
2014-07-09 09:50:00,70.96,71.02,70.89,70.99,43300.0,45.4508,45.4892,45.4059,45.47,43300.0
2014-07-09 09:55:00,70.94,71.02,70.89,70.96,44500.0,45.438,45.4892,45.4059,45.4508,44500.0
2014-07-09 10:00:00,70.96,71.05,70.92,71.02,12200.0,45.4508,45.5084,45.4252,45.4892,12200.0
2014-07-09 10:05:00,71.0,71.08,71.0,71.01,9200.0,45.4764,45.5276,45.4764,45.4828,9200.0
2014-07-09 10:10:00,71.03,71.07,70.97,70.99,30300.0,45.4956,45.5212,45.4572,45.47,30300.0
2014-07-09 10:15:00,70.96,70.99,70.83,70.83,21700.0,45.4508,45.47,45.3675,45.3675,21700.0
2014-07-09 10:20:00,70.83,70.9,70.79,70.87,12900.0,45.3675,45.4123,45.3419,45.3931,12900.0
2014-07-09 10:25:00,70.88,70.92,70.85,70.85,8000.0,45.3995,45.4252,45.3803,45.3803,8000.0
2014-07-09 10:30:00,70.87,70.94,70.84,70.91,7500.0,45.3931,45.438,45.3739,45.4188,7500.0
2014-07-09 10:35:00,70.91,70.97,70.87,70.96,4300.0,45.4188,45.4572,45.3931,45.4508,4300.0
2014-07-09 10:40:00,70.95,70.96,70.89,70.92,8400.0,45.4444,45.4508,45.4059,45.4252,8400.0
2014-07-09 10:45:00,70.91,70.92,70.81,70.82,17000.0,45.4188,45.4252,45.3547,45.3611,17000.0
2014-07-09 10:50:00,70.8,70.83,70.79,70.8,8700.0,45.3483,45.3675,45.3419,45.3483,8700.0
2014-07-09 10:55:00,70.8,70.81,70.64,70.64,20200.0,45.3483,45.3547,45.2458,45.2458,20200.0
2014-07-09 11:00:00,70.65,70.66,70.62,70.65,8200.0,45.2522,45.2586,45.233,45.2522,8200.0
2014-07-09 11:05:00,70.66,70.7,70.61,70.62,7700.0,45.2586,45.2842,45.2266,45.233,7700.0
2014-07-09 11:10:00,70.62,70.7,70.58,70.69,29300.0,45.233,45.2842,45.2074,45.2778,29300.0
2014-07-09 11:15:00,70.7,70.75,70.63,70.69,27600.0,45.2842,45.3163,45.2394,45.2778,27600.0
2014-07-09 11:20:00,70.7,70.7,70.63,70.66,33000.0,45.2842,45.2842,45.2394,45.2586,33000.0
2014-07-09 11:25:00,70.66,70.74,70.64,70.69,33100.0,45.2586,45.3099,45.2458,45.2778,33100.0
2014-07-09 11:30:00,70.68,70.71,70.59,70.61,21900.0,45.2714,45.2907,45.2138,45.2266,21900.0
2014-07-09 11:35:00,70.59,70.6,70.51,70.56,23700.0,45.2138,45.2202,45.1625,45.1946,23700.0
2014-07-09 11:40:00,70.56,70.59,70.53,70.54,14000.0,45.1946,45.2138,45.1754,45.1818,14000.0
2014-07-09 11:45:00,70.56,70.57,70.52,70.53,12500.0,45.1946,45.201,45.169,45.1754,12500.0
2014-07-09 11:50:00,70.53,70.55,70.51,70.53,6800.0,45.1754,45.1882,45.1625,45.1754,6800.0
2014-07-09 11:55:00,70.54,70.54,70.51,70.53,5800.0,45.1818,45.1818,45.1625,45.1754,5800.0
2014-07-09 12:00:00,70.54,70.56,70.48,70.52,34100.0,45.1818,45.1946,45.1433,45.169,34100.0
2014-07-09 12:05:00,70.51,70.52,70.48,70.51,11100.0,45.1625,45.169,45.1433,45.1625,11100.0
2014-07-09 12:10:00,70.5,70.5,70.47,70.47,9900.0,45.1561,45.1561,45.1369,45.1369,9900.0
2014-07-09 12:15:00,70.48,70.51,70.45,70.48,18800.0,45.1433,45.1625,45.1241,45.1433,18800.0
2014-07-09 12:20:00,70.48,70.58,70.48,70.56,17700.0,45.1433,45.2074,45.1433,45.1946,17700.0
2014-07-09 12:25:00,70.56,70.56,70.48,70.48,9600.0,45.1946,45.1946,45.1433,45.1433,9600.0
2014-07-09 12:30:00,70.49,70.59,70.48,70.56,18800.0,45.1497,45.2138,45.1433,45.1946,18800.0
2014-07-09 12:35:00,70.57,70.57,70.51,70.51,29600.0,45.201,45.201,45.1625,45.1625,29600.0
2014-07-09 12:40:00,70.51,70.53,70.48,70.5,6000.0,45.1625,45.1754,45.1433,45.1561,6000.0
2014-07-09 12:45:00,70.49,70.56,70.48,70.5,40600.0,45.1497,45.1946,45.1433,45.1561,40600.0
2014-07-09 12:50:00,70.5,70.56,70.48,70.48,34300.0,45.1561,45.1946,45.1433,45.1433,34300.0
2014-07-09 12:55:00,70.48,70.51,70.48,70.48,14200.0,45.1433,45.1625,45.1433,45.1433,14200.0
2014-07-09 13:00:00,70.48,71.13,70.47,70.95,1152500.0,45.1433,45.5597,45.1369,45.4444,1152500.0
2014-07-09 13:05:00,70.95,71.02,70.84,70.97,196700.0,45.4444,45.4892,45.3739,45.4572,196700.0
2014-07-09 13:10:00,70.97,71.1,70.96,70.99,83400.0,45.4572,45.5405,45.4508,45.47,83400.0
2014-07-09 13:15:00,70.99,71.0,70.95,71.0,17200.0,45.47,45.4764,45.4444,45.4764,17200.0
2014-07-09 13:20:00,71.0,71.07,70.94,70.94,24800.0,45.4764,45.5212,45.438,45.438,24800.0
2014-07-09 13:25:00,70.94,71.01,70.93,70.99,13900.0,45.438,45.4828,45.4316,45.47,13900.0
2014-07-09 13:30:00,70.97,71.03,70.96,71.02,11700.0,45.4572,45.4956,45.4508,45.4892,11700.0
2014-07-09 13:35:00,71.01,71.08,71.01,71.08,4800.0,45.4828,45.5276,45.4828,45.5276,4800.0
2014-07-09 13:40:00,71.07,71.09,71.03,71.09,7400.0,45.5212,45.534,45.4956,45.534,7400.0
2014-07-09 13:45:00,71.1,71.24,71.1,71.22,10900.0,45.5405,45.6301,45.5405,45.6173,10900.0
2014-07-09 13:50:00,71.22,71.44,71.21,71.43,17400.0,45.6173,45.7582,45.6109,45.7518,17400.0
2014-07-09 13:55:00,71.43,71.44,71.37,71.38,20600.0,45.7518,45.7582,45.7134,45.7198,20600.0
2014-07-09 14:00:00,71.38,71.38,71.22,71.28,18900.0,45.7198,45.7198,45.6173,45.6557,18900.0
2014-07-09 14:05:00,71.27,71.27,71.14,71.17,11700.0,45.6493,45.6493,45.5661,45.5853,11700.0
2014-07-09 14:10:00,71.17,71.31,71.16,71.25,16000.0,45.5853,45.675,45.5789,45.6365,16000.0
2014-07-09 14:15:00,71.23,71.42,71.22,71.4,12000.0,45.6237,45.7454,45.6173,45.7326,12000.0
2014-07-09 14:20:00,71.37,71.38,71.32,71.32,11300.0,45.7134,45.7198,45.6814,45.6814,11300.0
2014-07-09 14:25:00,71.34,71.51,71.34,71.43,15200.0,45.6942,45.8031,45.6942,45.7518,15200.0
2014-07-09 14:30:00,71.42,71.43,71.36,71.43,32300.0,45.7454,45.7518,45.707,45.7518,32300.0
2014-07-09 14:35:00,71.44,71.56,71.43,71.56,33900.0,45.7582,45.8351,45.7518,45.8351,33900.0
2014-07-09 14:40:00,71.55,71.55,71.44,71.46,10900.0,45.8287,45.8287,45.7582,45.771,10900.0
2014-07-09 14:45:00,71.46,71.49,71.43,71.43,10900.0,45.771,45.7903,45.7518,45.7518,10900.0
2014-07-09 14:50:00,71.43,71.45,71.4,71.44,14200.0,45.7518,45.7646,45.7326,45.7582,14200.0
2014-07-09 14:55:00,71.43,71.44,71.39,71.42,15300.0,45.7518,45.7582,45.7262,45.7454,15300.0
2014-07-09 15:00:00,71.41,71.46,71.39,71.46,12700.0,45.739,45.771,45.7262,45.771,12700.0
2014-07-09 15:05:00,71.46,71.51,71.46,71.51,20100.0,45.771,45.8031,45.771,45.8031,20100.0
2014-07-09 15:10:00,71.5,71.59,71.5,71.54,13700.0,45.7967,45.8543,45.7967,45.8223,13700.0
2014-07-09 15:15:00,71.54,71.54,71.48,71.49,13200.0,45.8223,45.8223,45.7838,45.7903,13200.0
2014-07-09 15:20:00,71.5,71.53,71.48,71.48,14100.0,45.7967,45.8159,45.7838,45.7838,14100.0
2014-07-09 15:25:00,71.48,71.5,71.46,71.48,12000.0,45.7838,45.7967,45.771,45.7838,12000.0
2014-07-09 15:30:00,71.48,71.51,71.45,71.48,22700.0,45.7838,45.8031,45.7646,45.7838,22700.0
2014-07-09 15:35:00,71.48,71.59,71.46,71.59,22000.0,45.7838,45.8543,45.771,45.8543,22000.0
2014-07-09 15:40:00,71.58,71.63,71.54,71.62,22900.0,45.8479,45.8799,45.8223,45.8735,22900.0
2014-07-09 15:45:00,71.61,71.61,71.53,71.55,31000.0,45.8671,45.8671,45.8159,45.8287,31000.0
2014-07-09 15:50:00,71.54,71.57,71.52,71.55,36100.0,45.8223,45.8415,45.8095,45.8287,36100.0
2014-07-09 15:55:00,71.55,71.61,71.51,71.58,67100.0,45.8287,45.8671,45.8031,45.8479,67100.0
2014-07-10 09:30:00,70.6,70.8,70.39,70.71,21700.0,45.2202,45.3483,45.0857,45.2907,21700.0
2014-07-10 09:35:00,70.72,70.77,70.52,70.73,6300.0,45.2971,45.3291,45.169,45.3035,6300.0
2014-07-10 09:40:00,70.7,70.81,70.63,70.7,37100.0,45.2842,45.3547,45.2394,45.2842,37100.0
2014-07-10 09:45:00,70.68,70.72,70.63,70.68,11300.0,45.2714,45.2971,45.2394,45.2714,11300.0
2014-07-10 09:50:00,70.66,70.74,70.47,70.73,27700.0,45.2586,45.3099,45.1369,45.3035,27700.0
2014-07-10 09:55:00,70.69,70.69,70.51,70.64,23200.0,45.2778,45.2778,45.1625,45.2458,23200.0
2014-07-10 10:00:00,70.66,70.72,70.6,70.72,11700.0,45.2586,45.2971,45.2202,45.2971,11700.0
2014-07-10 10:05:00,70.72,70.74,70.6,70.6,4000.0,45.2971,45.3099,45.2202,45.2202,4000.0
2014-07-10 10:10:00,70.62,70.66,70.55,70.6,11200.0,45.233,45.2586,45.1882,45.2202,11200.0
2014-07-10 10:15:00,70.61,70.67,70.59,70.61,15200.0,45.2266,45.265,45.2138,45.2266,15200.0
2014-07-10 10:20:00,70.63,70.7,70.6,70.66,12500.0,45.2394,45.2842,45.2202,45.2586,12500.0
2014-07-10 10:25:00,70.69,70.71,70.59,70.71,9500.0,45.2778,45.2907,45.2138,45.2907,9500.0
2014-07-10 10:30:00,70.68,70.68,70.62,70.65,26200.0,45.2714,45.2714,45.233,45.2522,26200.0
2014-07-10 10:35:00,70.65,70.68,70.56,70.59,5400.0,45.2522,45.2714,45.1946,45.2138,5400.0
2014-07-10 10:40:00,70.59,70.59,70.46,70.47,4000.0,45.2138,45.2138,45.1305,45.1369,4000.0
2014-07-10 10:45:00,70.48,70.57,70.45,70.56,7700.0,45.1433,45.201,45.1241,45.1946,7700.0
2014-07-10 10:50:00,70.54,70.54,70.46,70.48,4000.0,45.1818,45.1818,45.1305,45.1433,4000.0
2014-07-10 10:55:00,70.49,70.58,70.49,70.58,6100.0,45.1497,45.2074,45.1497,45.2074,6100.0
2014-07-10 11:00:00,70.58,70.65,70.57,70.65,6500.0,45.2074,45.2522,45.201,45.2522,6500.0
2014-07-10 11:05:00,70.64,70.68,70.62,70.66,15300.0,45.2458,45.2714,45.233,45.2586,15300.0
2014-07-10 11:10:00,70.67,70.67,70.63,70.63,5900.0,45.265,45.265,45.2394,45.2394,5900.0
2014-07-10 11:15:00,70.61,70.61,70.52,70.52,5400.0,45.2266,45.2266,45.169,45.169,5400.0
2014-07-10 11:20:00,70.51,70.53,70.49,70.52,9900.0,45.1625,45.1754,45.1497,45.169,9900.0
2014-07-10 11:25:00,70.53,70.57,70.5,70.57,8900.0,45.1754,45.201,45.1561,45.201,8900.0
2014-07-10 11:30:00,70.57,70.57,70.53,70.53,2900.0,45.201,45.201,45.1754,45.1754,2900.0
2014-07-10 11:35:00,70.55,70.57,70.51,70.55,7000.0,45.1882,45.201,45.1625,45.1882,7000.0
2014-07-10 11:40:00,70.55,70.55,70.5,70.52,11500.0,45.1882,45.1882,45.1561,45.169,11500.0
2014-07-10 11:45:00,70.5,70.54,70.5,70.51,6100.0,45.1561,45.1818,45.1561,45.1625,6100.0
2014-07-10 11:50:00,70.52,70.53,70.5,70.52,5000.0,45.169,45.1754,45.1561,45.169,5000.0
2014-07-10 11:55:00,70.5,70.54,70.48,70.53,7900.0,45.1561,45.1818,45.1433,45.1754,7900.0
2014-07-10 12:00:00,70.53,70.57,70.53,70.57,5300.0,45.1754,45.201,45.1754,45.201,5300.0
2014-07-10 12:05:00,70.56,70.59,70.54,70.54,4100.0,45.1946,45.2138,45.1818,45.1818,4100.0
2014-07-10 12:10:00,70.55,70.59,70.55,70.59,2400.0,45.1882,45.2138,45.1882,45.2138,2400.0
2014-07-10 12:15:00,70.57,70.62,70.55,70.55,10800.0,45.201,45.233,45.1882,45.1882,10800.0
2014-07-10 12:20:00,70.55,70.68,70.52,70.68,8900.0,45.1882,45.2714,45.169,45.2714,8900.0
2014-07-10 12:25:00,70.68,70.71,70.63,70.63,3300.0,45.2714,45.2907,45.2394,45.2394,3300.0
2014-07-10 12:30:00,70.64,70.68,70.64,70.66,4300.0,45.2458,45.2714,45.2458,45.2586,4300.0
2014-07-10 12:35:00,70.63,70.63,70.58,70.58,400.0,45.2394,45.2394,45.2074,45.2074,400.0
2014-07-10 12:40:00,70.6,70.62,70.58,70.62,5300.0,45.2202,45.233,45.2074,45.233,5300.0
2014-07-10 12:45:00,70.63,70.68,70.62,70.65,18700.0,45.2394,45.2714,45.233,45.2522,18700.0
2014-07-10 12:50:00,70.64,70.65,70.58,70.58,26800.0,45.2458,45.2522,45.2074,45.2074,26800.0
2014-07-10 12:55:00,70.58,70.6,70.57,70.59,12000.0,45.2074,45.2202,45.201,45.2138,12000.0
2014-07-10 13:00:00,70.59,70.59,70.55,70.57,32500.0,45.2138,45.2138,45.1882,45.201,32500.0
2014-07-10 13:05:00,70.57,70.61,70.56,70.59,12100.0,45.201,45.2266,45.1946,45.2138,12100.0
2014-07-10 13:10:00,70.59,70.59,70.56,70.57,3300.0,45.2138,45.2138,45.1946,45.201,3300.0
2014-07-10 13:15:00,70.57,70.57,70.54,70.55,800.0,45.201,45.201,45.1818,45.1882,800.0
2014-07-10 13:20:00,70.56,70.67,70.56,70.67,17400.0,45.1946,45.265,45.1946,45.265,17400.0
2014-07-10 13:25:00,70.67,70.7,70.64,70.64,11300.0,45.265,45.2842,45.2458,45.2458,11300.0
2014-07-10 13:30:00,70.65,70.69,70.64,70.69,4900.0,45.2522,45.2778,45.2458,45.2778,4900.0
2014-07-10 13:35:00,70.7,70.76,70.69,70.75,5500.0,45.2842,45.3227,45.2778,45.3163,5500.0
2014-07-10 13:40:00,70.77,70.79,70.7,70.7,8100.0,45.3291,45.3419,45.2842,45.2842,8100.0
2014-07-10 13:45:00,70.71,70.75,70.67,70.67,4900.0,45.2907,45.3163,45.265,45.265,4900.0
2014-07-10 13:50:00,70.67,70.68,70.57,70.57,5200.0,45.265,45.2714,45.201,45.201,5200.0
2014-07-10 13:55:00,70.56,70.61,70.54,70.57,8100.0,45.1946,45.2266,45.1818,45.201,8100.0
2014-07-10 14:00:00,70.56,70.6,70.56,70.57,3700.0,45.1946,45.2202,45.1946,45.201,3700.0
2014-07-10 14:05:00,70.57,70.57,70.52,70.55,6200.0,45.201,45.201,45.169,45.1882,6200.0
2014-07-10 14:10:00,70.55,70.57,70.51,70.52,6200.0,45.1882,45.201,45.1625,45.169,6200.0
2014-07-10 14:15:00,70.51,70.54,70.51,70.52,3200.0,45.1625,45.1818,45.1625,45.169,3200.0
2014-07-10 14:20:00,70.51,70.53,70.51,70.53,9800.0,45.1625,45.1754,45.1625,45.1754,9800.0
2014-07-10 14:25:00,70.51,70.53,70.5,70.53,5400.0,45.1625,45.1754,45.1561,45.1754,5400.0
2014-07-10 14:30:00,70.54,70.55,70.46,70.47,12000.0,45.1818,45.1882,45.1305,45.1369,12000.0
2014-07-10 14:35:00,70.46,70.47,70.45,70.45,6500.0,45.1305,45.1369,45.1241,45.1241,6500.0
2014-07-10 14:40:00,70.46,70.47,70.32,70.32,16100.0,45.1305,45.1369,45.0409,45.0409,16100.0
2014-07-10 14:45:00,70.33,70.36,70.31,70.34,18000.0,45.0473,45.0665,45.0344,45.0537,18000.0
2014-07-10 14:50:00,70.33,70.36,70.3,70.34,17900.0,45.0473,45.0665,45.028,45.0537,17900.0
2014-07-10 14:55:00,70.32,70.33,70.28,70.29,11500.0,45.0409,45.0473,45.0152,45.0216,11500.0
2014-07-10 15:00:00,70.29,70.29,70.22,70.22,22300.0,45.0216,45.0216,44.9768,44.9768,22300.0
2014-07-10 15:05:00,70.22,70.26,70.2,70.25,15500.0,44.9768,45.0024,44.964,44.996,15500.0
2014-07-10 15:10:00,70.26,70.26,70.22,70.22,12000.0,45.0024,45.0024,44.9768,44.9768,12000.0
2014-07-10 15:15:00,70.22,70.23,70.18,70.22,29300.0,44.9768,44.9832,44.9512,44.9768,29300.0
2014-07-10 15:20:00,70.21,70.22,70.19,70.21,33600.0,44.9704,44.9768,44.9576,44.9704,33600.0
2014-07-10 15:25:00,70.21,70.23,70.19,70.2,31900.0,44.9704,44.9832,44.9576,44.964,31900.0
2014-07-10 15:30:00,70.19,70.19,70.12,70.13,30500.0,44.9576,44.9576,44.9127,44.9192,30500.0
2014-07-10 15:35:00,70.13,70.15,70.11,70.12,28000.0,44.9192,44.932,44.9063,44.9127,28000.0
2014-07-10 15:40:00,70.12,70.12,70.07,70.09,58200.0,44.9127,44.9127,44.8807,44.8935,58200.0
2014-07-10 15:45:00,70.1,70.12,70.06,70.12,51900.0,44.8999,44.9127,44.8743,44.9127,51900.0
2014-07-10 15:50:00,70.12,70.2,70.11,70.2,53900.0,44.9127,44.964,44.9063,44.964,53900.0
2014-07-10 15:55:00,70.2,70.2,70.12,70.13,91200.0,44.964,44.964,44.9127,44.9192,91200.0
2014-07-11 09:30:00,70.14,70.18,69.9,70.06,17600.0,44.9256,44.9512,44.7718,44.8743,17600.0
2014-07-11 09:35:00,70.02,70.07,69.99,70.04,10100.0,44.8487,44.8807,44.8295,44.8615,10100.0
2014-07-11 09:40:00,70.02,70.02,69.9,69.95,24900.0,44.8487,44.8487,44.7718,44.8039,24900.0
2014-07-11 09:45:00,69.92,69.94,69.74,69.86,42100.0,44.7846,44.7975,44.6694,44.7462,42100.0
2014-07-11 09:50:00,69.87,70.0,69.85,69.97,24400.0,44.7526,44.8359,44.7398,44.8167,24400.0
2014-07-11 09:55:00,69.97,70.14,69.97,70.09,30000.0,44.8167,44.9256,44.8167,44.8935,30000.0
2014-07-11 10:00:00,70.09,70.16,70.02,70.15,12500.0,44.8935,44.9384,44.8487,44.932,12500.0
2014-07-11 10:05:00,70.14,70.23,70.11,70.19,14300.0,44.9256,44.9832,44.9063,44.9576,14300.0
2014-07-11 10:10:00,70.19,70.42,70.13,70.41,15000.0,44.9576,45.1049,44.9192,45.0985,15000.0
2014-07-11 10:15:00,70.4,70.47,70.28,70.47,13300.0,45.0921,45.1369,45.0152,45.1369,13300.0
2014-07-11 10:20:00,70.46,70.46,70.38,70.42,29400.0,45.1305,45.1305,45.0793,45.1049,29400.0
2014-07-11 10:25:00,70.41,70.42,70.25,70.27,28600.0,45.0985,45.1049,44.996,45.0088,28600.0
2014-07-11 10:30:00,70.25,70.25,70.08,70.11,11300.0,44.996,44.996,44.8871,44.9063,11300.0
2014-07-11 10:35:00,70.09,70.11,69.99,70.02,7300.0,44.8935,44.9063,44.8295,44.8487,7300.0
2014-07-11 10:40:00,70.01,70.02,69.92,69.95,11400.0,44.8423,44.8487,44.7846,44.8039,11400.0
2014-07-11 10:45:00,69.95,70.04,69.9,69.94,17300.0,44.8039,44.8615,44.7718,44.7975,17300.0
2014-07-11 10:50:00,69.96,70.03,69.94,69.97,21700.0,44.8103,44.8551,44.7975,44.8167,21700.0
2014-07-11 10:55:00,69.95,69.96,69.9,69.93,14000.0,44.8039,44.8103,44.7718,44.7911,14000.0
2014-07-11 11:00:00,69.93,69.94,69.89,69.9,18100.0,44.7911,44.7975,44.7654,44.7718,18100.0
2014-07-11 11:05:00,69.9,70.04,69.89,70.04,18300.0,44.7718,44.8615,44.7654,44.8615,18300.0
2014-07-11 11:10:00,70.03,70.06,69.96,69.99,11700.0,44.8551,44.8743,44.8103,44.8295,11700.0
2014-07-11 11:15:00,69.99,69.99,69.92,69.95,8900.0,44.8295,44.8295,44.7846,44.8039,8900.0
2014-07-11 11:20:00,69.95,69.95,69.85,69.93,17100.0,44.8039,44.8039,44.7398,44.7911,17100.0
2014-07-11 11:25:00,69.93,69.93,69.81,69.91,36800.0,44.7911,44.7911,44.7142,44.7782,36800.0
2014-07-11 11:30:00,69.91,70.03,69.91,69.96,10800.0,44.7782,44.8551,44.7782,44.8103,10800.0
2014-07-11 11:35:00,69.95,69.95,69.89,69.94,11300.0,44.8039,44.8039,44.7654,44.7975,11300.0
2014-07-11 11:40:00,69.95,69.97,69.93,69.93,6000.0,44.8039,44.8167,44.7911,44.7911,6000.0
2014-07-11 11:45:00,69.91,69.92,69.87,69.89,9700.0,44.7782,44.7846,44.7526,44.7654,9700.0
2014-07-11 11:50:00,69.89,69.89,69.84,69.85,15700.0,44.7654,44.7654,44.7334,44.7398,15700.0
2014-07-11 11:55:00,69.85,69.86,69.8,69.82,10200.0,44.7398,44.7462,44.7078,44.7206,10200.0
2014-07-11 12:00:00,69.82,69.86,69.81,69.85,9500.0,44.7206,44.7462,44.7142,44.7398,9500.0
2014-07-11 12:05:00,69.85,69.87,69.83,69.85,7700.0,44.7398,44.7526,44.727,44.7398,7700.0
2014-07-11 12:10:00,69.85,69.9,69.82,69.9,8900.0,44.7398,44.7718,44.7206,44.7718,8900.0
2014-07-11 12:15:00,69.91,69.92,69.84,69.84,4600.0,44.7782,44.7846,44.7334,44.7334,4600.0
2014-07-11 12:20:00,69.85,69.86,69.82,69.84,6800.0,44.7398,44.7462,44.7206,44.7334,6800.0
2014-07-11 12:25:00,69.84,69.88,69.84,69.86,7900.0,44.7334,44.759,44.7334,44.7462,7900.0
2014-07-11 12:30:00,69.87,69.87,69.83,69.86,9600.0,44.7526,44.7526,44.727,44.7462,9600.0
2014-07-11 12:35:00,69.84,69.85,69.84,69.85,4900.0,44.7334,44.7398,44.7334,44.7398,4900.0
2014-07-11 12:40:00,69.86,69.88,69.84,69.86,8400.0,44.7462,44.759,44.7334,44.7462,8400.0
2014-07-11 12:45:00,69.86,69.9,69.86,69.9,7500.0,44.7462,44.7718,44.7462,44.7718,7500.0
2014-07-11 12:50:00,69.9,69.93,69.89,69.93,9000.0,44.7718,44.7911,44.7654,44.7911,9000.0
2014-07-11 12:55:00,69.94,69.98,69.94,69.97,5900.0,44.7975,44.8231,44.7975,44.8167,5900.0
2014-07-11 13:00:00,69.97,70.03,69.97,70.0,9000.0,44.8167,44.8551,44.8167,44.8359,9000.0
2014-07-11 13:05:00,70.01,70.06,70.01,70.06,5900.0,44.8423,44.8743,44.8423,44.8743,5900.0
2014-07-11 13:10:00,70.05,70.05,70.03,70.04,4600.0,44.8679,44.8679,44.8551,44.8615,4600.0
2014-07-11 13:15:00,70.03,70.08,70.02,70.02,9600.0,44.8551,44.8871,44.8487,44.8487,9600.0
2014-07-11 13:20:00,70.03,70.03,69.98,69.98,6100.0,44.8551,44.8551,44.8231,44.8231,6100.0
2014-07-11 13:25:00,69.99,69.99,69.96,69.97,7500.0,44.8295,44.8295,44.8103,44.8167,7500.0
2014-07-11 13:30:00,69.97,69.98,69.83,69.92,31400.0,44.8167,44.8231,44.727,44.7846,31400.0
2014-07-11 13:35:00,69.92,69.94,69.89,69.89,6900.0,44.7846,44.7975,44.7654,44.7654,6900.0
2014-07-11 13:40:00,69.88,69.91,69.88,69.91,8000.0,44.759,44.7782,44.759,44.7782,8000.0
2014-07-11 13:45:00,69.91,69.95,69.91,69.92,7800.0,44.7782,44.8039,44.7782,44.7846,7800.0
2014-07-11 13:50:00,69.92,69.92,69.88,69.91,5900.0,44.7846,44.7846,44.759,44.7782,5900.0
2014-07-11 13:55:00,69.91,69.94,69.91,69.94,18800.0,44.7782,44.7975,44.7782,44.7975,18800.0
2014-07-11 14:00:00,69.95,69.96,69.91,69.93,10200.0,44.8039,44.8103,44.7782,44.7911,10200.0
2014-07-11 14:05:00,69.95,70.0,69.95,69.99,8100.0,44.8039,44.8359,44.8039,44.8295,8100.0
2014-07-11 14:10:00,69.99,70.05,69.98,70.03,9900.0,44.8295,44.8679,44.8231,44.8551,9900.0
2014-07-11 14:15:00,70.03,70.03,69.99,70.01,8300.0,44.8551,44.8551,44.8295,44.8423,8300.0
2014-07-11 14:20:00,70.01,70.15,70.01,70.14,15600.0,44.8423,44.932,44.8423,44.9256,15600.0
2014-07-11 14:25:00,70.15,70.2,70.15,70.18,16500.0,44.932,44.964,44.932,44.9512,16500.0
2014-07-11 14:30:00,70.18,70.24,70.18,70.24,9700.0,44.9512,44.9896,44.9512,44.9896,9700.0
2014-07-11 14:35:00,70.25,70.29,70.24,70.27,12400.0,44.996,45.0216,44.9896,45.0088,12400.0
2014-07-11 14:40:00,70.26,70.32,70.26,70.31,19300.0,45.0024,45.0409,45.0024,45.0344,19300.0
2014-07-11 14:45:00,70.3,70.34,70.3,70.32,8000.0,45.028,45.0537,45.028,45.0409,8000.0
2014-07-11 14:50:00,70.32,70.36,70.32,70.36,8100.0,45.0409,45.0665,45.0409,45.0665,8100.0
2014-07-11 14:55:00,70.36,70.37,70.34,70.35,17600.0,45.0665,45.0729,45.0537,45.0601,17600.0
2014-07-11 15:00:00,70.35,70.4,70.34,70.4,13700.0,45.0601,45.0921,45.0537,45.0921,13700.0
2014-07-11 15:05:00,70.4,70.48,70.4,70.46,12700.0,45.0921,45.1433,45.0921,45.1305,12700.0
2014-07-11 15:10:00,70.45,70.46,70.44,70.46,12500.0,45.1241,45.1305,45.1177,45.1305,12500.0
2014-07-11 15:15:00,70.46,70.49,70.45,70.48,15500.0,45.1305,45.1497,45.1241,45.1433,15500.0
2014-07-11 15:20:00,70.49,70.5,70.46,70.47,9100.0,45.1497,45.1561,45.1305,45.1369,9100.0
2014-07-11 15:25:00,70.48,70.54,70.47,70.54,17500.0,45.1433,45.1818,45.1369,45.1818,17500.0
2014-07-11 15:30:00,70.53,70.54,70.51,70.52,12400.0,45.1754,45.1818,45.1625,45.169,12400.0
2014-07-11 15:35:00,70.52,70.59,70.51,70.57,28400.0,45.169,45.2138,45.1625,45.201,28400.0
2014-07-11 15:40:00,70.58,70.59,70.56,70.59,23900.0,45.2074,45.2138,45.1946,45.2138,23900.0
2014-07-11 15:45:00,70.59,70.59,70.57,70.59,55800.0,45.2138,45.2138,45.201,45.2138,55800.0
2014-07-11 15:50:00,70.58,70.59,70.54,70.54,47200.0,45.2074,45.2138,45.1818,45.1818,47200.0
2014-07-11 15:55:00,70.55,70.55,70.45,70.49,65700.0,45.1882,45.1882,45.1241,45.1497,65700.0
2014-07-14 09:30:00,71.34,71.35,70.83,71.09,40300.0,45.6942,45.7006,45.3675,45.534,40300.0
2014-07-14 09:35:00,71.0,71.06,70.9,70.94,17200.0,45.4764,45.5148,45.4123,45.438,17200.0
2014-07-14 09:40:00,71.0,71.09,70.89,70.89,5000.0,45.4764,45.534,45.4059,45.4059,5000.0
2014-07-14 09:45:00,70.97,71.08,70.94,70.96,12300.0,45.4572,45.5276,45.438,45.4508,12300.0
2014-07-14 09:50:00,70.92,71.01,70.9,70.9,5400.0,45.4252,45.4828,45.4123,45.4123,5400.0
2014-07-14 09:55:00,70.91,70.91,70.83,70.88,2000.0,45.4188,45.4188,45.3675,45.3995,2000.0
2014-07-14 10:00:00,70.9,70.99,70.9,70.99,3400.0,45.4123,45.47,45.4123,45.47,3400.0
2014-07-14 10:05:00,70.96,71.1,70.95,71.09,12600.0,45.4508,45.5405,45.4444,45.534,12600.0
2014-07-14 10:10:00,71.08,71.09,71.06,71.08,1000.0,45.5276,45.534,45.5148,45.5276,1000.0
2014-07-14 10:15:00,71.08,71.09,70.97,70.98,13700.0,45.5276,45.534,45.4572,45.4636,13700.0
2014-07-14 10:20:00,70.98,71.08,70.98,71.07,8000.0,45.4636,45.5276,45.4636,45.5212,8000.0
2014-07-14 10:25:00,71.07,71.14,71.07,71.13,9800.0,45.5212,45.5661,45.5212,45.5597,9800.0
2014-07-14 10:30:00,71.12,71.24,71.12,71.21,9600.0,45.5533,45.6301,45.5533,45.6109,9600.0
2014-07-14 10:35:00,71.21,71.26,71.18,71.18,13700.0,45.6109,45.6429,45.5917,45.5917,13700.0
2014-07-14 10:40:00,71.17,71.2,71.11,71.11,3700.0,45.5853,45.6045,45.5469,45.5469,3700.0
2014-07-14 10:45:00,71.1,71.14,71.09,71.13,5100.0,45.5405,45.5661,45.534,45.5597,5100.0
2014-07-14 10:50:00,71.15,71.21,71.14,71.21,2600.0,45.5725,45.6109,45.5661,45.6109,2600.0
2014-07-14 10:55:00,71.22,71.23,71.2,71.22,9500.0,45.6173,45.6237,45.6045,45.6173,9500.0
2014-07-14 11:00:00,71.21,71.25,71.21,71.24,2100.0,45.6109,45.6365,45.6109,45.6301,2100.0
2014-07-14 11:05:00,71.24,71.3,71.24,71.27,5600.0,45.6301,45.6686,45.6301,45.6493,5600.0
2014-07-14 11:10:00,71.29,71.33,71.28,71.32,4600.0,45.6621,45.6878,45.6557,45.6814,4600.0
2014-07-14 11:15:00,71.33,71.33,71.3,71.31,3700.0,45.6878,45.6878,45.6686,45.675,3700.0
2014-07-14 11:20:00,71.32,71.35,71.32,71.35,4300.0,45.6814,45.7006,45.6814,45.7006,4300.0
2014-07-14 11:25:00,71.34,71.34,71.3,71.33,3300.0,45.6942,45.6942,45.6686,45.6878,3300.0
2014-07-14 11:30:00,71.34,71.37,71.34,71.36,3200.0,45.6942,45.7134,45.6942,45.707,3200.0
2014-07-14 11:35:00,71.36,71.37,71.3,71.3,4000.0,45.707,45.7134,45.6686,45.6686,4000.0
2014-07-14 11:40:00,71.31,71.35,71.31,71.33,6700.0,45.675,45.7006,45.675,45.6878,6700.0
2014-07-14 11:45:00,71.34,71.38,71.34,71.36,4900.0,45.6942,45.7198,45.6942,45.707,4900.0
2014-07-14 11:50:00,71.35,71.37,71.33,71.36,17300.0,45.7006,45.7134,45.6878,45.707,17300.0
2014-07-14 11:55:00,71.35,71.36,71.34,71.35,2200.0,45.7006,45.707,45.6942,45.7006,2200.0
2014-07-14 12:00:00,71.34,71.34,71.32,71.32,1300.0,45.6942,45.6942,45.6814,45.6814,1300.0
2014-07-14 12:05:00,71.33,71.38,71.32,71.37,4100.0,45.6878,45.7198,45.6814,45.7134,4100.0
2014-07-14 12:10:00,71.36,71.38,71.36,71.36,1900.0,45.707,45.7198,45.707,45.707,1900.0
2014-07-14 12:15:00,71.36,71.38,71.35,71.38,1700.0,45.707,45.7198,45.7006,45.7198,1700.0
2014-07-14 12:20:00,71.37,71.39,71.34,71.39,2900.0,45.7134,45.7262,45.6942,45.7262,2900.0
2014-07-14 12:25:00,71.39,71.42,71.39,71.41,4700.0,45.7262,45.7454,45.7262,45.739,4700.0
2014-07-14 12:30:00,71.38,71.42,71.38,71.39,4900.0,45.7198,45.7454,45.7198,45.7262,4900.0
2014-07-14 12:35:00,71.38,71.38,71.35,71.38,4000.0,45.7198,45.7198,45.7006,45.7198,4000.0
2014-07-14 12:40:00,71.38,71.41,71.38,71.4,2000.0,45.7198,45.739,45.7198,45.7326,2000.0
2014-07-14 12:45:00,71.39,71.41,71.39,71.39,4200.0,45.7262,45.739,45.7262,45.7262,4200.0
2014-07-14 12:50:00,71.38,71.38,71.33,71.34,5100.0,45.7198,45.7198,45.6878,45.6942,5100.0
2014-07-14 12:55:00,71.36,71.39,71.35,71.38,2500.0,45.707,45.7262,45.7006,45.7198,2500.0
2014-07-14 13:00:00,71.37,71.37,71.35,71.35,2300.0,45.7134,45.7134,45.7006,45.7006,2300.0
2014-07-14 13:05:00,71.34,71.34,71.31,71.34,2400.0,45.6942,45.6942,45.675,45.6942,2400.0
2014-07-14 13:10:00,71.34,71.35,71.33,71.33,3800.0,45.6942,45.7006,45.6878,45.6878,3800.0
2014-07-14 13:15:00,71.33,71.39,71.33,71.39,4600.0,45.6878,45.7262,45.6878,45.7262,4600.0
2014-07-14 13:20:00,71.39,71.39,71.37,71.39,5000.0,45.7262,45.7262,45.7134,45.7262,5000.0
2014-07-14 13:25:00,71.39,71.42,71.39,71.41,7200.0,45.7262,45.7454,45.7262,45.739,7200.0
2014-07-14 13:30:00,71.41,71.45,71.41,71.44,4400.0,45.739,45.7646,45.739,45.7582,4400.0
2014-07-14 13:35:00,71.44,71.45,71.43,71.44,3000.0,45.7582,45.7646,45.7518,45.7582,3000.0
2014-07-14 13:40:00,71.44,71.45,71.41,71.45,5900.0,45.7582,45.7646,45.739,45.7646,5900.0
2014-07-14 13:45:00,71.45,71.5,71.45,71.46,6100.0,45.7646,45.7967,45.7646,45.771,6100.0
2014-07-14 13:50:00,71.47,71.52,71.47,71.49,5500.0,45.7774,45.8095,45.7774,45.7903,5500.0
2014-07-14 13:55:00,71.5,71.5,71.45,71.48,6700.0,45.7967,45.7967,45.7646,45.7838,6700.0
2014-07-14 14:00:00,71.48,71.48,71.45,71.47,6200.0,45.7838,45.7838,45.7646,45.7774,6200.0
2014-07-14 14:05:00,71.47,71.52,71.47,71.47,7000.0,45.7774,45.8095,45.7774,45.7774,7000.0
2014-07-14 14:10:00,71.48,71.52,71.46,71.47,8200.0,45.7838,45.8095,45.771,45.7774,8200.0
2014-07-14 14:15:00,71.47,71.49,71.46,71.48,4100.0,45.7774,45.7903,45.771,45.7838,4100.0
2014-07-14 14:20:00,71.48,71.48,71.44,71.44,4500.0,45.7838,45.7838,45.7582,45.7582,4500.0
2014-07-14 14:25:00,71.44,71.47,71.42,71.42,6700.0,45.7582,45.7774,45.7454,45.7454,6700.0
2014-07-14 14:30:00,71.42,71.47,71.42,71.47,3000.0,45.7454,45.7774,45.7454,45.7774,3000.0
2014-07-14 14:35:00,71.47,71.49,71.44,71.49,7500.0,45.7774,45.7903,45.7582,45.7903,7500.0
2014-07-14 14:40:00,71.5,71.51,71.48,71.48,4800.0,45.7967,45.8031,45.7838,45.7838,4800.0
2014-07-14 14:45:00,71.49,71.5,71.48,71.48,6500.0,45.7903,45.7967,45.7838,45.7838,6500.0
2014-07-14 14:50:00,71.47,71.48,71.46,71.46,6100.0,45.7774,45.7838,45.771,45.771,6100.0
2014-07-14 14:55:00,71.46,71.51,71.44,71.48,6400.0,45.771,45.8031,45.7582,45.7838,6400.0
2014-07-14 15:00:00,71.48,71.48,71.46,71.46,5100.0,45.7838,45.7838,45.771,45.771,5100.0
2014-07-14 15:05:00,71.46,71.46,71.43,71.46,6300.0,45.771,45.771,45.7518,45.771,6300.0
2014-07-14 15:10:00,71.45,71.48,71.4,71.4,42100.0,45.7646,45.7838,45.7326,45.7326,42100.0
2014-07-14 15:15:00,71.4,71.4,71.35,71.37,13100.0,45.7326,45.7326,45.7006,45.7134,13100.0
2014-07-14 15:20:00,71.35,71.35,71.31,71.34,6100.0,45.7006,45.7006,45.675,45.6942,6100.0
2014-07-14 15:25:00,71.34,71.35,71.33,71.34,3500.0,45.6942,45.7006,45.6878,45.6942,3500.0
2014-07-14 15:30:00,71.34,71.34,71.28,71.33,13900.0,45.6942,45.6942,45.6557,45.6878,13900.0
2014-07-14 15:35:00,71.33,71.36,71.31,71.36,8100.0,45.6878,45.707,45.675,45.707,8100.0
2014-07-14 15:40:00,71.35,71.37,71.35,71.35,14000.0,45.7006,45.7134,45.7006,45.7006,14000.0
2014-07-14 15:45:00,71.35,71.37,71.32,71.34,22100.0,45.7006,45.7134,45.6814,45.6942,22100.0
2014-07-14 15:50:00,71.34,71.35,71.29,71.3,24000.0,45.6942,45.7006,45.6621,45.6686,24000.0
2014-07-14 15:55:00,71.3,71.3,71.25,71.29,68200.0,45.6686,45.6686,45.6365,45.6621,68200.0
2014-07-15 09:30:00,71.35,71.47,71.27,71.43,30900.0,45.7006,45.7774,45.6493,45.7518,30900.0
2014-07-15 09:35:00,71.43,71.58,71.4,71.54,17500.0,45.7518,45.8479,45.7326,45.8223,17500.0
2014-07-15 09:40:00,71.55,71.73,71.55,71.69,9300.0,45.8287,45.944,45.8287,45.9184,9300.0
2014-07-15 09:45:00,71.69,71.76,71.66,71.68,9800.0,45.9184,45.9632,45.8991,45.9119,9800.0
2014-07-15 09:50:00,71.66,71.72,71.55,71.58,18700.0,45.8991,45.9376,45.8287,45.8479,18700.0
2014-07-15 09:55:00,71.57,71.61,71.53,71.53,10400.0,45.8415,45.8671,45.8159,45.8159,10400.0
2014-07-15 10:00:00,71.57,71.65,71.48,71.5,15700.0,45.8415,45.8927,45.7838,45.7967,15700.0
2014-07-15 10:05:00,71.49,71.6,71.48,71.56,4800.0,45.7903,45.8607,45.7838,45.8351,4800.0
2014-07-15 10:10:00,71.58,71.62,71.29,71.3,11800.0,45.8479,45.8735,45.6621,45.6686,11800.0
2014-07-15 10:15:00,71.31,71.4,71.24,71.38,5700.0,45.675,45.7326,45.6301,45.7198,5700.0
2014-07-15 10:20:00,71.41,71.46,71.37,71.4,7900.0,45.739,45.771,45.7134,45.7326,7900.0
2014-07-15 10:25:00,71.41,71.47,71.4,71.44,5400.0,45.739,45.7774,45.7326,45.7582,5400.0
2014-07-15 10:30:00,71.44,71.49,71.38,71.41,6500.0,45.7582,45.7903,45.7198,45.739,6500.0
2014-07-15 10:35:00,71.41,71.47,71.33,71.34,12700.0,45.739,45.7774,45.6878,45.6942,12700.0
2014-07-15 10:40:00,71.32,71.32,71.24,71.31,3500.0,45.6814,45.6814,45.6301,45.675,3500.0
2014-07-15 10:45:00,71.31,71.32,71.09,71.09,5500.0,45.675,45.6814,45.534,45.534,5500.0
2014-07-15 10:50:00,71.12,71.17,71.02,71.17,24100.0,45.5533,45.5853,45.4892,45.5853,24100.0
2014-07-15 10:55:00,71.16,71.27,71.12,71.16,7700.0,45.5789,45.6493,45.5533,45.5789,7700.0
2014-07-15 11:00:00,71.2,71.21,71.11,71.17,6200.0,45.6045,45.6109,45.5469,45.5853,6200.0
2014-07-15 11:05:00,71.17,71.34,71.17,71.34,4600.0,45.5853,45.6942,45.5853,45.6942,4600.0
2014-07-15 11:10:00,71.32,71.47,71.31,71.44,6600.0,45.6814,45.7774,45.675,45.7582,6600.0
2014-07-15 11:15:00,71.46,71.46,71.4,71.43,5800.0,45.771,45.771,45.7326,45.7518,5800.0
2014-07-15 11:20:00,71.44,71.45,71.35,71.38,12300.0,45.7582,45.7646,45.7006,45.7198,12300.0
2014-07-15 11:25:00,71.38,71.45,71.36,71.39,7400.0,45.7198,45.7646,45.707,45.7262,7400.0
2014-07-15 11:30:00,71.4,71.4,71.31,71.31,6900.0,45.7326,45.7326,45.675,45.675,6900.0
2014-07-15 11:35:00,71.31,71.32,71.26,71.32,6900.0,45.675,45.6814,45.6429,45.6814,6900.0
2014-07-15 11:40:00,71.31,71.31,71.18,71.26,5900.0,45.675,45.675,45.5917,45.6429,5900.0
2014-07-15 11:45:00,71.27,71.27,71.2,71.26,4200.0,45.6493,45.6493,45.6045,45.6429,4200.0
2014-07-15 11:50:00,71.25,71.29,71.18,71.19,7400.0,45.6365,45.6621,45.5917,45.5981,7400.0
2014-07-15 11:55:00,71.19,71.19,71.02,71.04,23300.0,45.5981,45.5981,45.4892,45.502,23300.0
2014-07-15 12:00:00,71.03,71.13,71.0,71.05,4400.0,45.4956,45.5597,45.4764,45.5084,4400.0
2014-07-15 12:05:00,71.05,71.17,71.04,71.12,3700.0,45.5084,45.5853,45.502,45.5533,3700.0
2014-07-15 12:10:00,71.13,71.17,71.08,71.08,1700.0,45.5597,45.5853,45.5276,45.5276,1700.0
2014-07-15 12:15:00,71.05,71.18,71.05,71.15,2000.0,45.5084,45.5917,45.5084,45.5725,2000.0
2014-07-15 12:20:00,71.16,71.19,71.09,71.09,3700.0,45.5789,45.5981,45.534,45.534,3700.0
2014-07-15 12:25:00,71.08,71.19,71.08,71.15,2700.0,45.5276,45.5981,45.5276,45.5725,2700.0
2014-07-15 12:30:00,71.15,71.19,71.13,71.17,2000.0,45.5725,45.5981,45.5597,45.5853,2000.0
2014-07-15 12:35:00,71.15,71.2,71.11,71.2,3500.0,45.5725,45.6045,45.5469,45.6045,3500.0
2014-07-15 12:40:00,71.21,71.25,71.19,71.25,1400.0,45.6109,45.6365,45.5981,45.6365,1400.0
2014-07-15 12:45:00,71.23,71.23,71.2,71.21,1100.0,45.6237,45.6237,45.6045,45.6109,1100.0
2014-07-15 12:50:00,71.21,71.21,71.19,71.19,1600.0,45.6109,45.6109,45.5981,45.5981,1600.0
2014-07-15 12:55:00,71.18,71.21,71.18,71.2,2500.0,45.5917,45.6109,45.5917,45.6045,2500.0
2014-07-15 13:00:00,71.22,71.26,71.22,71.26,2900.0,45.6173,45.6429,45.6173,45.6429,2900.0
2014-07-15 13:05:00,71.26,71.32,71.23,71.3,900.0,45.6429,45.6814,45.6237,45.6686,900.0
2014-07-15 13:10:00,71.31,71.38,71.28,71.35,2200.0,45.675,45.7198,45.6557,45.7006,2200.0
2014-07-15 13:15:00,71.38,71.48,71.38,71.47,10500.0,45.7198,45.7838,45.7198,45.7774,10500.0
2014-07-15 13:20:00,71.46,71.46,71.37,71.39,3300.0,45.771,45.771,45.7134,45.7262,3300.0
2014-07-15 13:25:00,71.4,71.43,71.38,71.43,1900.0,45.7326,45.7518,45.7198,45.7518,1900.0
2014-07-15 13:30:00,71.41,71.43,71.32,71.32,9500.0,45.739,45.7518,45.6814,45.6814,9500.0
2014-07-15 13:35:00,71.33,71.39,71.33,71.34,2400.0,45.6878,45.7262,45.6878,45.6942,2400.0
2014-07-15 13:40:00,71.32,71.33,71.31,71.31,1200.0,45.6814,45.6878,45.675,45.675,1200.0
2014-07-15 13:45:00,71.31,71.35,71.28,71.31,2200.0,45.675,45.7006,45.6557,45.675,2200.0
2014-07-15 13:50:00,71.33,71.36,71.27,71.27,2200.0,45.6878,45.707,45.6493,45.6493,2200.0
2014-07-15 13:55:00,71.25,71.29,71.24,71.27,2200.0,45.6365,45.6621,45.6301,45.6493,2200.0
2014-07-15 14:00:00,71.29,71.34,71.25,71.28,7100.0,45.6621,45.6942,45.6365,45.6557,7100.0
2014-07-15 14:05:00,71.31,71.36,71.28,71.32,1800.0,45.675,45.707,45.6557,45.6814,1800.0
2014-07-15 14:10:00,71.32,71.39,71.32,71.33,2400.0,45.6814,45.7262,45.6814,45.6878,2400.0
2014-07-15 14:15:00,71.35,71.4,71.35,71.4,1300.0,45.7006,45.7326,45.7006,45.7326,1300.0
2014-07-15 14:20:00,71.44,71.44,71.4,71.42,1500.0,45.7582,45.7582,45.7326,45.7454,1500.0
2014-07-15 14:25:00,71.43,71.43,71.36,71.39,5900.0,45.7518,45.7518,45.707,45.7262,5900.0
2014-07-15 14:30:00,71.37,71.37,71.33,71.33,2800.0,45.7134,45.7134,45.6878,45.6878,2800.0
2014-07-15 14:35:00,71.35,71.4,71.35,71.38,2600.0,45.7006,45.7326,45.7006,45.7198,2600.0
2014-07-15 14:40:00,71.38,71.4,71.36,71.39,2400.0,45.7198,45.7326,45.707,45.7262,2400.0
2014-07-15 14:45:00,71.41,71.42,71.36,71.39,2800.0,45.739,45.7454,45.707,45.7262,2800.0
2014-07-15 14:50:00,71.39,71.43,71.38,71.4,4400.0,45.7262,45.7518,45.7198,45.7326,4400.0
2014-07-15 14:55:00,71.38,71.4,71.32,71.39,4400.0,45.7198,45.7326,45.6814,45.7262,4400.0
2014-07-15 15:00:00,71.39,71.4,71.35,71.38,4600.0,45.7262,45.7326,45.7006,45.7198,4600.0
2014-07-15 15:05:00,71.39,71.39,71.3,71.33,5900.0,45.7262,45.7262,45.6686,45.6878,5900.0
2014-07-15 15:10:00,71.33,71.39,71.28,71.39,4700.0,45.6878,45.7262,45.6557,45.7262,4700.0
2014-07-15 15:15:00,71.39,71.39,71.31,71.31,4500.0,45.7262,45.7262,45.675,45.675,4500.0
2014-07-15 15:20:00,71.32,71.36,71.28,71.28,7400.0,45.6814,45.707,45.6557,45.6557,7400.0
2014-07-15 15:25:00,71.29,71.34,71.28,71.31,6700.0,45.6621,45.6942,45.6557,45.675,6700.0
2014-07-15 15:30:00,71.3,71.32,71.27,71.27,7200.0,45.6686,45.6814,45.6493,45.6493,7200.0
2014-07-15 15:35:00,71.27,71.28,71.24,71.28,8500.0,45.6493,45.6557,45.6301,45.6557,8500.0
2014-07-15 15:40:00,71.28,71.32,71.26,71.26,14400.0,45.6557,45.6814,45.6429,45.6429,14400.0
2014-07-15 15:45:00,71.27,71.29,71.23,71.28,16800.0,45.6493,45.6621,45.6237,45.6557,16800.0
2014-07-15 15:50:00,71.27,71.27,71.22,71.22,14800.0,45.6493,45.6493,45.6173,45.6173,14800.0
2014-07-15 15:55:00,71.23,71.32,71.23,71.29,34600.0,45.6237,45.6814,45.6237,45.6621,34600.0
2014-07-16 09:30:00,71.34,71.58,71.12,71.43,20000.0,45.6942,45.8479,45.5533,45.7518,20000.0
2014-07-16 09:35:00,71.38,71.4,71.25,71.33,7300.0,45.7198,45.7326,45.6365,45.6878,7300.0
2014-07-16 09:40:00,71.37,71.39,71.15,71.16,8500.0,45.7134,45.7262,45.5725,45.5789,8500.0
2014-07-16 09:45:00,71.17,71.27,71.17,71.23,6000.0,45.5853,45.6493,45.5853,45.6237,6000.0
2014-07-16 09:50:00,71.26,71.28,71.15,71.19,6000.0,45.6429,45.6557,45.5725,45.5981,6000.0
2014-07-16 09:55:00,71.19,71.33,71.15,71.33,4000.0,45.5981,45.6878,45.5725,45.6878,4000.0
2014-07-16 10:00:00,71.31,71.31,71.17,71.19,5300.0,45.675,45.675,45.5853,45.5981,5300.0
2014-07-16 10:05:00,71.22,71.27,71.2,71.26,8400.0,45.6173,45.6493,45.6045,45.6429,8400.0
2014-07-16 10:10:00,71.26,71.26,71.17,71.18,15200.0,45.6429,45.6429,45.5853,45.5917,15200.0
2014-07-16 10:15:00,71.17,71.17,71.06,71.15,8500.0,45.5853,45.5853,45.5148,45.5725,8500.0
2014-07-16 10:20:00,71.13,71.15,71.02,71.05,5500.0,45.5597,45.5725,45.4892,45.5084,5500.0
2014-07-16 10:25:00,71.08,71.11,70.92,71.03,13000.0,45.5276,45.5469,45.4252,45.4956,13000.0
2014-07-16 10:30:00,71.02,71.04,70.98,70.99,4600.0,45.4892,45.502,45.4636,45.47,4600.0
2014-07-16 10:35:00,70.99,71.01,70.97,70.98,6900.0,45.47,45.4828,45.4572,45.4636,6900.0
2014-07-16 10:40:00,70.99,71.02,70.92,70.98,4600.0,45.47,45.4892,45.4252,45.4636,4600.0
2014-07-16 10:45:00,70.97,70.99,70.84,70.84,9000.0,45.4572,45.47,45.3739,45.3739,9000.0
2014-07-16 10:50:00,70.83,70.93,70.82,70.91,7700.0,45.3675,45.4316,45.3611,45.4188,7700.0
2014-07-16 10:55:00,70.9,70.92,70.88,70.91,3300.0,45.4123,45.4252,45.3995,45.4188,3300.0
2014-07-16 11:00:00,70.89,70.92,70.88,70.9,6300.0,45.4059,45.4252,45.3995,45.4123,6300.0
2014-07-16 11:05:00,70.9,70.9,70.86,70.86,6400.0,45.4123,45.4123,45.3867,45.3867,6400.0
2014-07-16 11:10:00,70.86,70.86,70.83,70.83,4200.0,45.3867,45.3867,45.3675,45.3675,4200.0
2014-07-16 11:15:00,70.83,70.83,70.7,70.7,14000.0,45.3675,45.3675,45.2842,45.2842,14000.0
2014-07-16 11:20:00,70.7,70.72,70.68,70.71,5700.0,45.2842,45.2971,45.2714,45.2907,5700.0
2014-07-16 11:25:00,70.7,70.73,70.69,70.73,6100.0,45.2842,45.3035,45.2778,45.3035,6100.0
2014-07-16 11:30:00,70.72,70.77,70.7,70.76,7100.0,45.2971,45.3291,45.2842,45.3227,7100.0
2014-07-16 11:35:00,70.75,70.76,70.72,70.73,16100.0,45.3163,45.3227,45.2971,45.3035,16100.0
2014-07-16 11:40:00,70.74,70.84,70.74,70.84,2800.0,45.3099,45.3739,45.3099,45.3739,2800.0
2014-07-16 11:45:00,70.83,70.83,70.79,70.79,3200.0,45.3675,45.3675,45.3419,45.3419,3200.0
2014-07-16 11:50:00,70.8,70.81,70.77,70.8,3800.0,45.3483,45.3547,45.3291,45.3483,3800.0
2014-07-16 11:55:00,70.79,70.79,70.75,70.78,3200.0,45.3419,45.3419,45.3163,45.3355,3200.0
2014-07-16 12:00:00,70.77,70.84,70.77,70.78,5100.0,45.3291,45.3739,45.3291,45.3355,5100.0
2014-07-16 12:05:00,70.78,70.86,70.75,70.85,4500.0,45.3355,45.3867,45.3163,45.3803,4500.0
2014-07-16 12:10:00,70.88,70.91,70.85,70.9,6500.0,45.3995,45.4188,45.3803,45.4123,6500.0
2014-07-16 12:15:00,70.91,70.95,70.9,70.94,5300.0,45.4188,45.4444,45.4123,45.438,5300.0
2014-07-16 12:20:00,70.93,70.96,70.91,70.93,5100.0,45.4316,45.4508,45.4188,45.4316,5100.0
2014-07-16 12:25:00,70.92,70.96,70.92,70.96,2200.0,45.4252,45.4508,45.4252,45.4508,2200.0
2014-07-16 12:30:00,70.96,71.06,70.96,71.06,6100.0,45.4508,45.5148,45.4508,45.5148,6100.0
2014-07-16 12:35:00,71.1,71.1,71.03,71.03,1400.0,45.5405,45.5405,45.4956,45.4956,1400.0
2014-07-16 12:40:00,71.01,71.06,71.01,71.05,2900.0,45.4828,45.5148,45.4828,45.5084,2900.0
2014-07-16 12:45:00,71.05,71.08,71.02,71.04,4300.0,45.5084,45.5276,45.4892,45.502,4300.0
2014-07-16 12:50:00,71.05,71.09,71.04,71.06,1900.0,45.5084,45.534,45.502,45.5148,1900.0
2014-07-16 12:55:00,71.06,71.12,71.05,71.09,5800.0,45.5148,45.5533,45.5084,45.534,5800.0
2014-07-16 13:00:00,71.08,71.16,71.08,71.15,2900.0,45.5276,45.5789,45.5276,45.5725,2900.0
2014-07-16 13:05:00,71.12,71.12,71.1,71.1,1800.0,45.5533,45.5533,45.5405,45.5405,1800.0
2014-07-16 13:10:00,71.09,71.14,71.09,71.14,2100.0,45.534,45.5661,45.534,45.5661,2100.0
2014-07-16 13:15:00,71.14,71.15,71.13,71.13,1600.0,45.5661,45.5725,45.5597,45.5597,1600.0
2014-07-16 13:20:00,71.12,71.17,71.12,71.16,4200.0,45.5533,45.5853,45.5533,45.5789,4200.0
2014-07-16 13:25:00,71.15,71.18,71.14,71.18,1700.0,45.5725,45.5917,45.5661,45.5917,1700.0
2014-07-16 13:30:00,71.18,71.18,71.15,71.16,3500.0,45.5917,45.5917,45.5725,45.5789,3500.0
2014-07-16 13:35:00,71.13,71.13,71.1,71.12,800.0,45.5597,45.5597,45.5405,45.5533,800.0
2014-07-16 13:40:00,71.12,71.13,71.12,71.13,2300.0,45.5533,45.5597,45.5533,45.5597,2300.0
2014-07-16 13:45:00,71.13,71.14,71.11,71.11,2300.0,45.5597,45.5661,45.5469,45.5469,2300.0
2014-07-16 13:50:00,71.11,71.13,71.1,71.13,2200.0,45.5469,45.5597,45.5405,45.5597,2200.0
2014-07-16 13:55:00,71.12,71.16,71.11,71.16,5300.0,45.5533,45.5789,45.5469,45.5789,5300.0
2014-07-16 14:00:00,71.16,71.23,71.14,71.23,5000.0,45.5789,45.6237,45.5661,45.6237,5000.0
2014-07-16 14:05:00,71.24,71.24,71.19,71.19,3300.0,45.6301,45.6301,45.5981,45.5981,3300.0
2014-07-16 14:10:00,71.19,71.19,71.17,71.17,900.0,45.5981,45.5981,45.5853,45.5853,900.0
2014-07-16 14:15:00,71.17,71.19,71.17,71.18,2500.0,45.5853,45.5981,45.5853,45.5917,2500.0
2014-07-16 14:20:00,71.19,71.19,71.12,71.14,2800.0,45.5981,45.5981,45.5533,45.5661,2800.0
2014-07-16 14:25:00,71.13,71.15,71.11,71.12,6800.0,45.5597,45.5725,45.5469,45.5533,6800.0
2014-07-16 14:30:00,71.13,71.17,71.13,71.16,2200.0,45.5597,45.5853,45.5597,45.5789,2200.0
2014-07-16 14:35:00,71.15,71.15,71.07,71.07,3500.0,45.5725,45.5725,45.5212,45.5212,3500.0
2014-07-16 14:40:00,71.07,71.07,71.03,71.03,4000.0,45.5212,45.5212,45.4956,45.4956,4000.0
2014-07-16 14:45:00,71.03,71.06,71.02,71.04,5700.0,45.4956,45.5148,45.4892,45.502,5700.0
2014-07-16 14:50:00,71.04,71.07,71.0,71.04,7900.0,45.502,45.5212,45.4764,45.502,7900.0
2014-07-16 14:55:00,71.02,71.02,70.97,70.97,8300.0,45.4892,45.4892,45.4572,45.4572,8300.0
2014-07-16 15:00:00,70.97,71.0,70.97,71.0,11200.0,45.4572,45.4764,45.4572,45.4764,11200.0
2014-07-16 15:05:00,71.0,71.02,70.95,70.96,8900.0,45.4764,45.4892,45.4444,45.4508,8900.0
2014-07-16 15:10:00,70.95,70.95,70.92,70.93,11100.0,45.4444,45.4444,45.4252,45.4316,11100.0
2014-07-16 15:15:00,70.94,70.95,70.86,70.87,17400.0,45.438,45.4444,45.3867,45.3931,17400.0
2014-07-16 15:20:00,70.86,70.91,70.86,70.89,13000.0,45.3867,45.4188,45.3867,45.4059,13000.0
2014-07-16 15:25:00,70.87,70.93,70.87,70.93,6900.0,45.3931,45.4316,45.3931,45.4316,6900.0
2014-07-16 15:30:00,70.94,70.95,70.92,70.94,12700.0,45.438,45.4444,45.4252,45.438,12700.0
2014-07-16 15:35:00,70.94,70.95,70.92,70.94,13900.0,45.438,45.4444,45.4252,45.438,13900.0
2014-07-16 15:40:00,70.93,70.96,70.92,70.94,15800.0,45.4316,45.4508,45.4252,45.438,15800.0
2014-07-16 15:45:00,70.94,70.97,70.89,70.91,18000.0,45.438,45.4572,45.4059,45.4188,18000.0
2014-07-16 15:50:00,70.91,70.95,70.91,70.95,33600.0,45.4188,45.4444,45.4188,45.4444,33600.0
2014-07-16 15:55:00,70.95,71.04,70.9,71.02,78900.0,45.4444,45.502,45.4123,45.4892,78900.0
2014-07-17 09:30:00,70.54,71.37,70.54,70.97,10200.0,45.1818,45.7134,45.1818,45.4572,10200.0
2014-07-17 09:35:00,70.63,71.01,70.57,70.91,4800.0,45.2394,45.4828,45.201,45.4188,4800.0
2014-07-17 09:40:00,70.92,71.15,70.92,71.15,2400.0,45.4252,45.5725,45.4252,45.5725,2400.0
2014-07-17 09:45:00,71.15,71.23,71.14,71.16,7900.0,45.5725,45.6237,45.5661,45.5789,7900.0
2014-07-17 09:50:00,71.17,71.32,71.07,71.31,5400.0,45.5853,45.6814,45.5212,45.675,5400.0
2014-07-17 09:55:00,71.31,71.33,71.27,71.29,1500.0,45.675,45.6878,45.6493,45.6621,1500.0
2014-07-17 10:00:00,71.25,71.27,71.11,71.11,3400.0,45.6365,45.6493,45.5469,45.5469,3400.0
2014-07-17 10:05:00,71.11,71.2,71.06,71.17,5000.0,45.5469,45.6045,45.5148,45.5853,5000.0
2014-07-17 10:10:00,71.16,71.22,71.09,71.22,5000.0,45.5789,45.6173,45.534,45.6173,5000.0
2014-07-17 10:15:00,71.17,71.25,71.17,71.21,7000.0,45.5853,45.6365,45.5853,45.6109,7000.0
2014-07-17 10:20:00,71.25,71.38,71.22,71.3,17200.0,45.6365,45.7198,45.6173,45.6686,17200.0
2014-07-17 10:25:00,71.29,71.37,71.27,71.35,8600.0,45.6621,45.7134,45.6493,45.7006,8600.0
2014-07-17 10:30:00,71.33,71.45,71.33,71.45,17800.0,45.6878,45.7646,45.6878,45.7646,17800.0
2014-07-17 10:35:00,71.42,71.45,71.36,71.36,2100.0,45.7454,45.7646,45.707,45.707,2100.0
2014-07-17 10:40:00,71.32,71.36,71.3,71.3,15800.0,45.6814,45.707,45.6686,45.6686,15800.0
2014-07-17 10:45:00,71.29,71.29,71.2,71.23,4100.0,45.6621,45.6621,45.6045,45.6237,4100.0
2014-07-17 10:50:00,71.24,71.25,71.19,71.22,9100.0,45.6301,45.6365,45.5981,45.6173,9100.0
2014-07-17 10:55:00,71.22,71.22,71.15,71.16,3800.0,45.6173,45.6173,45.5725,45.5789,3800.0
2014-07-17 11:00:00,71.14,71.18,71.11,71.11,2600.0,45.5661,45.5917,45.5469,45.5469,2600.0
2014-07-17 11:05:00,71.11,71.12,71.03,71.03,3600.0,45.5469,45.5533,45.4956,45.4956,3600.0
2014-07-17 11:10:00,71.03,71.04,70.92,70.94,5600.0,45.4956,45.502,45.4252,45.438,5600.0
2014-07-17 11:15:00,70.93,70.94,70.85,70.91,7800.0,45.4316,45.438,45.3803,45.4188,7800.0
2014-07-17 11:20:00,70.92,70.98,70.88,70.88,5800.0,45.4252,45.4636,45.3995,45.3995,5800.0
2014-07-17 11:25:00,70.87,70.93,70.79,70.79,11800.0,45.3931,45.4316,45.3419,45.3419,11800.0
2014-07-17 11:30:00,70.79,70.9,70.69,70.88,15200.0,45.3419,45.4123,45.2778,45.3995,15200.0
2014-07-17 11:35:00,70.92,70.94,70.84,70.86,4000.0,45.4252,45.438,45.3739,45.3867,4000.0
2014-07-17 11:40:00,70.84,70.87,70.78,70.81,9500.0,45.3739,45.3931,45.3355,45.3547,9500.0
2014-07-17 11:45:00,70.82,70.91,70.78,70.88,9800.0,45.3611,45.4188,45.3355,45.3995,9800.0
2014-07-17 11:50:00,70.89,70.91,70.85,70.88,4400.0,45.4059,45.4188,45.3803,45.3995,4400.0
2014-07-17 11:55:00,70.86,70.89,70.78,70.85,15600.0,45.3867,45.4059,45.3355,45.3803,15600.0
2014-07-17 12:00:00,70.85,70.85,70.66,70.71,30100.0,45.3803,45.3803,45.2586,45.2907,30100.0
2014-07-17 12:05:00,70.71,70.79,70.67,70.73,11800.0,45.2907,45.3419,45.265,45.3035,11800.0
2014-07-17 12:10:00,70.71,70.92,70.71,70.91,6800.0,45.2907,45.4252,45.2907,45.4188,6800.0
2014-07-17 12:15:00,70.9,70.93,70.85,70.9,3800.0,45.4123,45.4316,45.3803,45.4123,3800.0
2014-07-17 12:20:00,70.86,70.87,70.79,70.8,16400.0,45.3867,45.3931,45.3419,45.3483,16400.0
2014-07-17 12:25:00,70.82,70.91,70.81,70.9,5100.0,45.3611,45.4188,45.3547,45.4123,5100.0
2014-07-17 12:30:00,70.9,70.97,70.89,70.95,9700.0,45.4123,45.4572,45.4059,45.4444,9700.0
2014-07-17 12:35:00,70.96,71.09,70.96,71.07,10900.0,45.4508,45.534,45.4508,45.5212,10900.0
2014-07-17 12:40:00,71.07,71.07,71.03,71.05,2400.0,45.5212,45.5212,45.4956,45.5084,2400.0
2014-07-17 12:45:00,71.05,71.06,70.99,71.01,6000.0,45.5084,45.5148,45.47,45.4828,6000.0
2014-07-17 12:50:00,70.99,71.01,70.99,70.99,2000.0,45.47,45.4828,45.47,45.47,2000.0
2014-07-17 12:55:00,70.98,71.03,70.92,71.03,5300.0,45.4636,45.4956,45.4252,45.4956,5300.0
2014-07-17 13:00:00,71.02,71.1,71.02,71.09,2500.0,45.4892,45.5405,45.4892,45.534,2500.0
2014-07-17 13:05:00,71.11,71.11,71.08,71.09,1700.0,45.5469,45.5469,45.5276,45.534,1700.0
2014-07-17 13:10:00,71.1,71.2,71.08,71.17,5100.0,45.5405,45.6045,45.5276,45.5853,5100.0
2014-07-17 13:15:00,71.17,71.23,71.14,71.2,9700.0,45.5853,45.6237,45.5661,45.6045,9700.0
2014-07-17 13:20:00,71.19,71.21,71.11,71.17,28800.0,45.5981,45.6109,45.5469,45.5853,28800.0
2014-07-17 13:25:00,71.14,71.19,71.14,71.18,4700.0,45.5661,45.5981,45.5661,45.5917,4700.0
2014-07-17 13:30:00,71.2,71.22,71.15,71.15,5600.0,45.6045,45.6173,45.5725,45.5725,5600.0
2014-07-17 13:35:00,71.15,71.19,70.96,70.96,8400.0,45.5725,45.5981,45.4508,45.4508,8400.0
2014-07-17 13:40:00,70.97,71.02,70.92,71.0,12000.0,45.4572,45.4892,45.4252,45.4764,12000.0
2014-07-17 13:45:00,70.98,71.04,70.97,71.02,6100.0,45.4636,45.502,45.4572,45.4892,6100.0
2014-07-17 13:50:00,71.02,71.04,70.98,71.03,7000.0,45.4892,45.502,45.4636,45.4956,7000.0
2014-07-17 13:55:00,71.02,71.06,70.97,71.04,10700.0,45.4892,45.5148,45.4572,45.502,10700.0
2014-07-17 14:00:00,71.04,71.06,71.0,71.01,6500.0,45.502,45.5148,45.4764,45.4828,6500.0
2014-07-17 14:05:00,71.02,71.06,70.98,71.03,6900.0,45.4892,45.5148,45.4636,45.4956,6900.0
2014-07-17 14:10:00,71.03,71.14,71.03,71.09,5400.0,45.4956,45.5661,45.4956,45.534,5400.0
2014-07-17 14:15:00,71.1,71.18,71.1,71.17,14700.0,45.5405,45.5917,45.5405,45.5853,14700.0
2014-07-17 14:20:00,71.17,71.19,71.13,71.13,6600.0,45.5853,45.5981,45.5597,45.5597,6600.0
2014-07-17 14:25:00,71.15,71.2,71.12,71.17,5500.0,45.5725,45.6045,45.5533,45.5853,5500.0
2014-07-17 14:30:00,71.19,71.28,71.19,71.27,5500.0,45.5981,45.6557,45.5981,45.6493,5500.0
2014-07-17 14:35:00,71.24,71.28,71.22,71.28,8200.0,45.6301,45.6557,45.6173,45.6557,8200.0
2014-07-17 14:40:00,71.3,71.37,71.3,71.33,7400.0,45.6686,45.7134,45.6686,45.6878,7400.0
2014-07-17 14:45:00,71.33,71.34,71.29,71.31,9100.0,45.6878,45.6942,45.6621,45.675,9100.0
2014-07-17 14:50:00,71.32,71.34,71.3,71.34,8600.0,45.6814,45.6942,45.6686,45.6942,8600.0
2014-07-17 14:55:00,71.35,71.43,71.35,71.4,6200.0,45.7006,45.7518,45.7006,45.7326,6200.0
2014-07-17 15:00:00,71.39,71.41,71.33,71.36,14400.0,45.7262,45.739,45.6878,45.707,14400.0
2014-07-17 15:05:00,71.36,71.45,71.33,71.4,19100.0,45.707,45.7646,45.6878,45.7326,19100.0
2014-07-17 15:10:00,71.39,71.4,71.32,71.37,16500.0,45.7262,45.7326,45.6814,45.7134,16500.0
2014-07-17 15:15:00,71.37,71.37,71.12,71.12,24300.0,45.7134,45.7134,45.5533,45.5533,24300.0
2014-07-17 15:20:00,71.12,71.23,71.12,71.17,58100.0,45.5533,45.6237,45.5533,45.5853,58100.0
2014-07-17 15:25:00,71.18,71.2,71.07,71.1,24200.0,45.5917,45.6045,45.5212,45.5405,24200.0
2014-07-17 15:30:00,71.09,71.15,71.01,71.01,36200.0,45.534,45.5725,45.4828,45.4828,36200.0
2014-07-17 15:35:00,71.01,71.09,70.98,71.05,30300.0,45.4828,45.534,45.4636,45.5084,30300.0
2014-07-17 15:40:00,71.05,71.06,70.96,71.03,58900.0,45.5084,45.5148,45.4508,45.4956,58900.0
2014-07-17 15:45:00,71.03,71.19,70.98,71.18,56000.0,45.4956,45.5981,45.4636,45.5917,56000.0
2014-07-17 15:50:00,71.18,71.21,71.13,71.15,75100.0,45.5917,45.6109,45.5597,45.5725,75100.0
2014-07-17 15:55:00,71.14,71.2,71.08,71.14,96200.0,45.5661,45.6045,45.5276,45.5661,96200.0
2014-07-18 09:30:00,71.46,71.54,71.09,71.54,103900.0,45.771,45.8223,45.534,45.8223,103900.0
2014-07-18 09:35:00,71.57,71.91,71.54,71.91,9400.0,45.8415,46.0593,45.8223,46.0593,9400.0
2014-07-18 09:40:00,71.92,71.95,71.84,71.87,11000.0,46.0657,46.0849,46.0144,46.0336,11000.0
2014-07-18 09:45:00,71.93,71.93,71.77,71.85,4000.0,46.0721,46.0721,45.9696,46.0208,4000.0
2014-07-18 09:50:00,71.85,71.9,71.81,71.85,4000.0,46.0208,46.0529,45.9952,46.0208,4000.0
2014-07-18 09:55:00,71.87,72.18,71.83,72.16,36500.0,46.0336,46.2322,46.008,46.2194,36500.0
2014-07-18 10:00:00,72.15,72.16,71.83,71.86,20300.0,46.213,46.2194,46.008,46.0272,20300.0
2014-07-18 10:05:00,71.85,71.99,71.83,71.99,7800.0,46.0208,46.1105,46.008,46.1105,7800.0
2014-07-18 10:10:00,72.0,72.1,71.97,72.1,9500.0,46.1169,46.181,46.0977,46.181,9500.0
2014-07-18 10:15:00,72.11,72.12,72.06,72.1,17800.0,46.1874,46.1938,46.1553,46.181,17800.0
2014-07-18 10:20:00,72.12,72.29,72.11,72.28,21800.0,46.1938,46.3027,46.1874,46.2963,21800.0
2014-07-18 10:25:00,72.27,72.38,72.27,72.35,10900.0,46.2899,46.3603,46.2899,46.3411,10900.0
2014-07-18 10:30:00,72.35,72.46,72.35,72.44,12800.0,46.3411,46.4115,46.3411,46.3987,12800.0
2014-07-18 10:35:00,72.43,72.46,72.38,72.38,8800.0,46.3923,46.4115,46.3603,46.3603,8800.0
2014-07-18 10:40:00,72.36,72.42,72.28,72.4,29800.0,46.3475,46.3859,46.2963,46.3731,29800.0
2014-07-18 10:45:00,72.4,72.4,72.31,72.36,6100.0,46.3731,46.3731,46.3155,46.3475,6100.0
2014-07-18 10:50:00,72.38,72.43,72.37,72.42,8100.0,46.3603,46.3923,46.3539,46.3859,8100.0
2014-07-18 10:55:00,72.42,72.67,72.41,72.67,18600.0,46.3859,46.5461,46.3795,46.5461,18600.0
2014-07-18 11:00:00,72.67,72.71,72.67,72.69,25800.0,46.5461,46.5717,46.5461,46.5589,25800.0
2014-07-18 11:05:00,72.71,72.73,72.64,72.67,23600.0,46.5717,46.5845,46.5268,46.5461,23600.0
2014-07-18 11:10:00,72.67,72.73,72.66,72.69,16200.0,46.5461,46.5845,46.5397,46.5589,16200.0
2014-07-18 11:15:00,72.68,72.7,72.61,72.61,10500.0,46.5525,46.5653,46.5076,46.5076,10500.0
2014-07-18 11:20:00,72.61,72.64,72.55,72.55,8300.0,46.5076,46.5268,46.4692,46.4692,8300.0
2014-07-18 11:25:00,72.55,72.57,72.5,72.57,10900.0,46.4692,46.482,46.4372,46.482,10900.0
2014-07-18 11:30:00,72.56,72.62,72.53,72.59,8400.0,46.4756,46.514,46.4564,46.4948,8400.0
2014-07-18 11:35:00,72.6,72.69,72.6,72.67,11000.0,46.5012,46.5589,46.5012,46.5461,11000.0
2014-07-18 11:40:00,72.68,72.7,72.64,72.66,6000.0,46.5525,46.5653,46.5268,46.5397,6000.0
2014-07-18 11:45:00,72.64,72.75,72.64,72.75,18400.0,46.5268,46.5973,46.5268,46.5973,18400.0
2014-07-18 11:50:00,72.76,72.78,72.66,72.69,4600.0,46.6037,46.6165,46.5397,46.5589,4600.0
2014-07-18 11:55:00,72.69,72.69,72.63,72.67,7600.0,46.5589,46.5589,46.5204,46.5461,7600.0
2014-07-18 12:00:00,72.69,72.7,72.67,72.7,2200.0,46.5589,46.5653,46.5461,46.5653,2200.0
2014-07-18 12:05:00,72.71,72.75,72.71,72.75,9400.0,46.5717,46.5973,46.5717,46.5973,9400.0
2014-07-18 12:10:00,72.74,72.78,72.71,72.77,12100.0,46.5909,46.6165,46.5717,46.6101,12100.0
2014-07-18 12:15:00,72.77,72.8,72.77,72.78,5200.0,46.6101,46.6293,46.6101,46.6165,5200.0
2014-07-18 12:20:00,72.79,72.89,72.78,72.89,7300.0,46.6229,46.687,46.6165,46.687,7300.0
2014-07-18 12:25:00,72.89,72.94,72.86,72.92,7700.0,46.687,46.719,46.6678,46.7062,7700.0
2014-07-18 12:30:00,72.95,72.95,72.84,72.84,7200.0,46.7254,46.7254,46.6549,46.6549,7200.0
2014-07-18 12:35:00,72.87,72.89,72.85,72.89,3600.0,46.6742,46.687,46.6613,46.687,3600.0
2014-07-18 12:40:00,72.88,72.88,72.82,72.86,17900.0,46.6806,46.6806,46.6421,46.6678,17900.0
2014-07-18 12:45:00,72.86,72.86,72.85,72.86,2700.0,46.6678,46.6678,46.6613,46.6678,2700.0
2014-07-18 12:50:00,72.85,72.86,72.8,72.85,4800.0,46.6613,46.6678,46.6293,46.6613,4800.0
2014-07-18 12:55:00,72.86,72.9,72.86,72.87,4400.0,46.6678,46.6934,46.6678,46.6742,4400.0
2014-07-18 13:00:00,72.87,72.87,72.81,72.82,6800.0,46.6742,46.6742,46.6357,46.6421,6800.0
2014-07-18 13:05:00,72.81,72.84,72.8,72.82,10100.0,46.6357,46.6549,46.6293,46.6421,10100.0
2014-07-18 13:10:00,72.81,72.81,72.79,72.8,5900.0,46.6357,46.6357,46.6229,46.6293,5900.0
2014-07-18 13:15:00,72.8,72.81,72.77,72.8,5600.0,46.6293,46.6357,46.6101,46.6293,5600.0
2014-07-18 13:20:00,72.8,72.83,72.77,72.79,3700.0,46.6293,46.6485,46.6101,46.6229,3700.0
2014-07-18 13:25:00,72.8,72.82,72.77,72.78,6800.0,46.6293,46.6421,46.6101,46.6165,6800.0
2014-07-18 13:30:00,72.78,72.82,72.78,72.82,6000.0,46.6165,46.6421,46.6165,46.6421,6000.0
2014-07-18 13:35:00,72.82,72.84,72.8,72.81,13900.0,46.6421,46.6549,46.6293,46.6357,13900.0
2014-07-18 13:40:00,72.8,72.81,72.75,72.79,16200.0,46.6293,46.6357,46.5973,46.6229,16200.0
2014-07-18 13:45:00,72.78,72.78,72.67,72.67,57400.0,46.6165,46.6165,46.5461,46.5461,57400.0
2014-07-18 13:50:00,72.67,72.67,72.59,72.6,15100.0,46.5461,46.5461,46.4948,46.5012,15100.0
2014-07-18 13:55:00,72.6,72.64,72.58,72.63,14000.0,46.5012,46.5268,46.4884,46.5204,14000.0
2014-07-18 14:00:00,72.63,72.63,72.52,72.6,41700.0,46.5204,46.5204,46.45,46.5012,41700.0
2014-07-18 14:05:00,72.58,72.64,72.57,72.61,10400.0,46.4884,46.5268,46.482,46.5076,10400.0
2014-07-18 14:10:00,72.6,72.65,72.59,72.63,8500.0,46.5012,46.5332,46.4948,46.5204,8500.0
2014-07-18 14:15:00,72.65,72.67,72.6,72.67,5300.0,46.5332,46.5461,46.5012,46.5461,5300.0
2014-07-18 14:20:00,72.67,72.7,72.64,72.67,9100.0,46.5461,46.5653,46.5268,46.5461,9100.0
2014-07-18 14:25:00,72.67,72.7,72.65,72.69,13300.0,46.5461,46.5653,46.5332,46.5589,13300.0
2014-07-18 14:30:00,72.68,72.75,72.68,72.75,16400.0,46.5525,46.5973,46.5525,46.5973,16400.0
2014-07-18 14:35:00,72.75,72.76,72.7,72.71,10800.0,46.5973,46.6037,46.5653,46.5717,10800.0
2014-07-18 14:40:00,72.72,72.75,72.71,72.72,8500.0,46.5781,46.5973,46.5717,46.5781,8500.0
2014-07-18 14:45:00,72.71,72.73,72.69,72.69,7200.0,46.5717,46.5845,46.5589,46.5589,7200.0
2014-07-18 14:50:00,72.69,72.72,72.67,72.69,9400.0,46.5589,46.5781,46.5461,46.5589,9400.0
2014-07-18 14:55:00,72.68,72.69,72.61,72.61,8400.0,46.5525,46.5589,46.5076,46.5076,8400.0
2014-07-18 15:00:00,72.6,72.6,72.53,72.53,8200.0,46.5012,46.5012,46.4564,46.4564,8200.0
2014-07-18 15:05:00,72.53,72.58,72.52,72.58,13200.0,46.4564,46.4884,46.45,46.4884,13200.0
2014-07-18 15:10:00,72.57,72.59,72.48,72.48,14000.0,46.482,46.4948,46.4244,46.4244,14000.0
2014-07-18 15:15:00,72.48,72.48,72.41,72.43,17900.0,46.4244,46.4244,46.3795,46.3923,17900.0
2014-07-18 15:20:00,72.45,72.49,72.44,72.47,13800.0,46.4051,46.4308,46.3987,46.418,13800.0
2014-07-18 15:25:00,72.46,72.47,72.41,72.41,10500.0,46.4115,46.418,46.3795,46.3795,10500.0
2014-07-18 15:30:00,72.42,72.49,72.41,72.45,12500.0,46.3859,46.4308,46.3795,46.4051,12500.0
2014-07-18 15:35:00,72.46,72.47,72.41,72.43,14200.0,46.4115,46.418,46.3795,46.3923,14200.0
2014-07-18 15:40:00,72.45,72.46,72.42,72.44,20100.0,46.4051,46.4115,46.3859,46.3987,20100.0
2014-07-18 15:45:00,72.44,72.5,72.44,72.5,20500.0,46.3987,46.4372,46.3987,46.4372,20500.0
2014-07-18 15:50:00,72.5,72.51,72.45,72.47,25000.0,46.4372,46.4436,46.4051,46.418,25000.0
2014-07-18 15:55:00,72.47,72.48,72.42,72.47,63300.0,46.418,46.4244,46.3859,46.418,63300.0
2014-07-21 09:30:00,72.21,72.51,71.88,72.43,15000.0,46.2514,46.4436,46.0401,46.3923,15000.0
2014-07-21 09:35:00,72.41,72.55,72.24,72.55,48300.0,46.3795,46.4692,46.2706,46.4692,48300.0
2014-07-21 09:40:00,72.56,72.66,72.31,72.53,28900.0,46.4756,46.5397,46.3155,46.4564,28900.0
2014-07-21 09:45:00,72.53,72.62,72.45,72.59,3400.0,46.4564,46.514,46.4051,46.4948,3400.0
2014-07-21 09:50:00,72.57,72.59,72.44,72.5,18000.0,46.482,46.4948,46.3987,46.4372,18000.0
2014-07-21 09:55:00,72.5,72.53,72.45,72.46,7100.0,46.4372,46.4564,46.4051,46.4115,7100.0
2014-07-21 10:00:00,72.45,72.63,72.45,72.53,26400.0,46.4051,46.5204,46.4051,46.4564,26400.0
2014-07-21 10:05:00,72.52,72.64,72.51,72.62,22000.0,46.45,46.5268,46.4436,46.514,22000.0
2014-07-21 10:10:00,72.6,72.66,72.53,72.62,39100.0,46.5012,46.5397,46.4564,46.514,39100.0
2014-07-21 10:15:00,72.63,72.72,72.63,72.68,17100.0,46.5204,46.5781,46.5204,46.5525,17100.0
2014-07-21 10:20:00,72.67,72.69,72.6,72.68,21100.0,46.5461,46.5589,46.5012,46.5525,21100.0
2014-07-21 10:25:00,72.71,72.89,72.7,72.89,32600.0,46.5717,46.687,46.5653,46.687,32600.0
2014-07-21 10:30:00,72.86,73.16,72.86,73.16,85000.0,46.6678,46.8599,46.6678,46.8599,85000.0
2014-07-21 10:35:00,73.14,73.2,73.11,73.14,88200.0,46.8471,46.8855,46.8279,46.8471,88200.0
2014-07-21 10:40:00,73.12,73.13,73.08,73.11,47900.0,46.8343,46.8407,46.8087,46.8279,47900.0
2014-07-21 10:45:00,73.09,73.17,73.08,73.16,12600.0,46.8151,46.8663,46.8087,46.8599,12600.0
2014-07-21 10:50:00,73.15,73.27,73.13,73.24,47500.0,46.8535,46.9304,46.8407,46.9111,47500.0
2014-07-21 10:55:00,73.26,73.26,73.2,73.2,25600.0,46.924,46.924,46.8855,46.8855,25600.0
2014-07-21 11:00:00,73.2,73.2,73.07,73.12,19100.0,46.8855,46.8855,46.8023,46.8343,19100.0
2014-07-21 11:05:00,73.13,73.23,73.1,73.22,17600.0,46.8407,46.9047,46.8215,46.8983,17600.0
2014-07-21 11:10:00,73.2,73.23,73.18,73.23,12400.0,46.8855,46.9047,46.8727,46.9047,12400.0
2014-07-21 11:15:00,73.23,73.26,73.19,73.24,11800.0,46.9047,46.924,46.8791,46.9111,11800.0
2014-07-21 11:20:00,73.22,73.24,73.19,73.22,10800.0,46.8983,46.9111,46.8791,46.8983,10800.0
2014-07-21 11:25:00,73.22,73.4,73.22,73.4,25900.0,46.8983,47.0136,46.8983,47.0136,25900.0
2014-07-21 11:30:00,73.38,73.39,73.28,73.32,6300.0,47.0008,47.0072,46.9368,46.9624,6300.0
2014-07-21 11:35:00,73.3,73.31,73.17,73.17,5600.0,46.9496,46.956,46.8663,46.8663,5600.0
2014-07-21 11:40:00,73.19,73.23,73.17,73.17,8600.0,46.8791,46.9047,46.8663,46.8663,8600.0
2014-07-21 11:45:00,73.19,73.21,73.09,73.13,14200.0,46.8791,46.8919,46.8151,46.8407,14200.0
2014-07-21 11:50:00,73.14,73.21,73.12,73.21,14800.0,46.8471,46.8919,46.8343,46.8919,14800.0
2014-07-21 11:55:00,73.22,73.31,73.21,73.28,11500.0,46.8983,46.956,46.8919,46.9368,11500.0
2014-07-21 12:00:00,73.29,73.32,73.25,73.27,6800.0,46.9432,46.9624,46.9176,46.9304,6800.0
2014-07-21 12:05:00,73.28,73.28,73.18,73.22,6100.0,46.9368,46.9368,46.8727,46.8983,6100.0
2014-07-21 12:10:00,73.22,73.23,73.14,73.16,16400.0,46.8983,46.9047,46.8471,46.8599,16400.0
2014-07-21 12:15:00,73.14,73.16,73.13,73.14,4500.0,46.8471,46.8599,46.8407,46.8471,4500.0
2014-07-21 12:20:00,73.13,73.13,73.08,73.1,7800.0,46.8407,46.8407,46.8087,46.8215,7800.0
2014-07-21 12:25:00,73.09,73.1,73.05,73.08,7600.0,46.8151,46.8215,46.7895,46.8087,7600.0
2014-07-21 12:30:00,73.1,73.17,73.09,73.11,6800.0,46.8215,46.8663,46.8151,46.8279,6800.0
2014-07-21 12:35:00,73.09,73.11,73.09,73.11,2500.0,46.8151,46.8279,46.8151,46.8279,2500.0
2014-07-21 12:40:00,73.11,73.11,73.05,73.05,5200.0,46.8279,46.8279,46.7895,46.7895,5200.0
2014-07-21 12:45:00,73.06,73.07,73.02,73.03,6900.0,46.7959,46.8023,46.7702,46.7766,6900.0
2014-07-21 12:50:00,73.02,73.07,73.02,73.04,6000.0,46.7702,46.8023,46.7702,46.783,6000.0
2014-07-21 12:55:00,73.03,73.03,73.0,73.01,3800.0,46.7766,46.7766,46.7574,46.7638,3800.0
2014-07-21 13:00:00,73.01,73.12,73.01,73.12,6700.0,46.7638,46.8343,46.7638,46.8343,6700.0
2014-07-21 13:05:00,73.12,73.17,73.11,73.17,3100.0,46.8343,46.8663,46.8279,46.8663,3100.0
2014-07-21 13:10:00,73.17,73.19,73.15,73.16,8400.0,46.8663,46.8791,46.8535,46.8599,8400.0
2014-07-21 13:15:00,73.17,73.19,73.13,73.19,5000.0,46.8663,46.8791,46.8407,46.8791,5000.0
2014-07-21 13:20:00,73.19,73.25,73.19,73.22,5100.0,46.8791,46.9176,46.8791,46.8983,5100.0
2014-07-21 13:25:00,73.23,73.24,73.21,73.23,16100.0,46.9047,46.9111,46.8919,46.9047,16100.0
2014-07-21 13:30:00,73.22,73.28,73.2,73.23,8100.0,46.8983,46.9368,46.8855,46.9047,8100.0
2014-07-21 13:35:00,73.23,73.23,73.19,73.19,2500.0,46.9047,46.9047,46.8791,46.8791,2500.0
2014-07-21 13:40:00,73.19,73.32,73.19,73.32,9000.0,46.8791,46.9624,46.8791,46.9624,9000.0
2014-07-21 13:45:00,73.31,73.35,73.29,73.35,8200.0,46.956,46.9816,46.9432,46.9816,8200.0
2014-07-21 13:50:00,73.34,73.39,73.34,73.35,5300.0,46.9752,47.0072,46.9752,46.9816,5300.0
2014-07-21 13:55:00,73.33,73.37,73.33,73.34,7300.0,46.9688,46.9944,46.9688,46.9752,7300.0
2014-07-21 14:00:00,73.35,73.39,73.35,73.36,7400.0,46.9816,47.0072,46.9816,46.988,7400.0
2014-07-21 14:05:00,73.37,73.43,73.37,73.42,14800.0,46.9944,47.0328,46.9944,47.0264,14800.0
2014-07-21 14:10:00,73.42,73.42,73.38,73.42,17100.0,47.0264,47.0264,47.0008,47.0264,17100.0
2014-07-21 14:15:00,73.41,73.45,73.4,73.43,21000.0,47.02,47.0457,47.0136,47.0328,21000.0
2014-07-21 14:20:00,73.44,73.44,73.38,73.41,4700.0,47.0393,47.0393,47.0008,47.02,4700.0
2014-07-21 14:25:00,73.4,73.41,73.34,73.35,6900.0,47.0136,47.02,46.9752,46.9816,6900.0
2014-07-21 14:30:00,73.34,73.36,73.33,73.33,8700.0,46.9752,46.988,46.9688,46.9688,8700.0
2014-07-21 14:35:00,73.32,73.36,73.32,73.36,4200.0,46.9624,46.988,46.9624,46.988,4200.0
2014-07-21 14:40:00,73.34,73.36,73.33,73.34,7100.0,46.9752,46.988,46.9688,46.9752,7100.0
2014-07-21 14:45:00,73.34,73.36,73.33,73.36,5800.0,46.9752,46.988,46.9688,46.988,5800.0
2014-07-21 14:50:00,73.34,73.4,73.34,73.4,8000.0,46.9752,47.0136,46.9752,47.0136,8000.0
2014-07-21 14:55:00,73.4,73.4,73.36,73.37,6800.0,47.0136,47.0136,46.988,46.9944,6800.0
2014-07-21 15:00:00,73.36,73.37,73.35,73.35,5700.0,46.988,46.9944,46.9816,46.9816,5700.0
2014-07-21 15:05:00,73.35,73.37,73.33,73.36,11400.0,46.9816,46.9944,46.9688,46.988,11400.0
2014-07-21 15:10:00,73.36,73.37,73.32,73.36,13500.0,46.988,46.9944,46.9624,46.988,13500.0
2014-07-21 15:15:00,73.36,73.38,73.34,73.36,13500.0,46.988,47.0008,46.9752,46.988,13500.0
2014-07-21 15:20:00,73.37,73.38,73.34,73.37,9500.0,46.9944,47.0008,46.9752,46.9944,9500.0
2014-07-21 15:25:00,73.37,73.41,73.37,73.38,11800.0,46.9944,47.02,46.9944,47.0008,11800.0
2014-07-21 15:30:00,73.38,73.41,73.36,73.39,17100.0,47.0008,47.02,46.988,47.0072,17100.0
2014-07-21 15:35:00,73.4,73.44,73.39,73.44,26200.0,47.0136,47.0393,47.0072,47.0393,26200.0
2014-07-21 15:40:00,73.45,73.45,73.39,73.42,27100.0,47.0457,47.0457,47.0072,47.0264,27100.0
2014-07-21 15:45:00,73.43,73.46,73.43,73.45,24800.0,47.0328,47.0521,47.0328,47.0457,24800.0
2014-07-21 15:50:00,73.46,73.46,73.38,73.41,60100.0,47.0521,47.0521,47.0008,47.02,60100.0
2014-07-21 15:55:00,73.41,73.44,73.33,73.38,95300.0,47.02,47.0393,46.9688,47.0008,95300.0
2014-07-22 09:30:00,73.46,73.71,73.46,73.56,24300.0,47.0521,47.2122,47.0521,47.1161,24300.0
2014-07-22 09:35:00,73.58,73.86,73.58,73.86,36900.0,47.1289,47.3083,47.1289,47.3083,36900.0
2014-07-22 09:40:00,73.84,73.9,73.82,73.85,15600.0,47.2955,47.3339,47.2826,47.3019,15600.0
2014-07-22 09:45:00,73.88,74.05,73.86,74.03,19300.0,47.3211,47.43,47.3083,47.4172,19300.0
2014-07-22 09:50:00,74.05,74.21,74.05,74.08,24700.0,47.43,47.5324,47.43,47.4492,24700.0
2014-07-22 09:55:00,74.1,74.1,73.9,73.98,8600.0,47.462,47.462,47.3339,47.3851,8600.0
2014-07-22 10:00:00,73.97,74.06,73.97,74.0,4400.0,47.3787,47.4364,47.3787,47.3979,4400.0
2014-07-22 10:05:00,74.05,74.17,74.05,74.17,6300.0,47.43,47.5068,47.43,47.5068,6300.0
2014-07-22 10:10:00,74.16,74.22,74.12,74.19,18800.0,47.5004,47.5388,47.4748,47.5196,18800.0
2014-07-22 10:15:00,74.2,74.25,74.16,74.24,18600.0,47.526,47.5581,47.5004,47.5517,18600.0
2014-07-22 10:20:00,74.24,74.36,74.23,74.36,9000.0,47.5517,47.6285,47.5453,47.6285,9000.0
2014-07-22 10:25:00,74.36,74.43,74.35,74.4,19400.0,47.6285,47.6734,47.6221,47.6541,19400.0
2014-07-22 10:30:00,74.42,74.43,74.32,74.32,9300.0,47.667,47.6734,47.6029,47.6029,9300.0
2014-07-22 10:35:00,74.32,74.34,74.28,74.3,7500.0,47.6029,47.6157,47.5773,47.5901,7500.0
2014-07-22 10:40:00,74.31,74.35,74.22,74.33,20400.0,47.5965,47.6221,47.5388,47.6093,20400.0
2014-07-22 10:45:00,74.32,74.34,74.26,74.29,2200.0,47.6029,47.6157,47.5645,47.5837,2200.0
2014-07-22 10:50:00,74.29,74.31,74.24,74.24,9400.0,47.5837,47.5965,47.5517,47.5517,9400.0
2014-07-22 10:55:00,74.23,74.23,74.17,74.17,3500.0,47.5453,47.5453,47.5068,47.5068,3500.0
2014-07-22 11:00:00,74.16,74.25,74.16,74.25,6300.0,47.5004,47.5581,47.5004,47.5581,6300.0
2014-07-22 11:05:00,74.26,74.32,74.25,74.28,10700.0,47.5645,47.6029,47.5581,47.5773,10700.0
2014-07-22 11:10:00,74.28,74.34,74.26,74.34,10700.0,47.5773,47.6157,47.5645,47.6157,10700.0
2014-07-22 11:15:00,74.35,74.46,74.33,74.4,12000.0,47.6221,47.6926,47.6093,47.6541,12000.0
2014-07-22 11:20:00,74.42,74.5,74.41,74.5,18500.0,47.667,47.7182,47.6605,47.7182,18500.0
2014-07-22 11:25:00,74.48,74.59,74.48,74.58,24400.0,47.7054,47.7758,47.7054,47.7694,24400.0
2014-07-22 11:30:00,74.58,74.62,74.54,74.55,28500.0,47.7694,47.7951,47.7438,47.7502,28500.0
2014-07-22 11:35:00,74.55,74.56,74.45,74.47,15800.0,47.7502,47.7566,47.6862,47.699,15800.0
2014-07-22 11:40:00,74.5,74.5,74.42,74.42,3600.0,47.7182,47.7182,47.667,47.667,3600.0
2014-07-22 11:45:00,74.43,74.45,74.42,74.44,5000.0,47.6734,47.6862,47.667,47.6798,5000.0
2014-07-22 11:50:00,74.44,74.44,74.39,74.4,3900.0,47.6798,47.6798,47.6477,47.6541,3900.0
2014-07-22 11:55:00,74.41,74.42,74.39,74.4,6300.0,47.6605,47.667,47.6477,47.6541,6300.0
2014-07-22 12:00:00,74.41,74.42,74.4,74.42,1900.0,47.6605,47.667,47.6541,47.667,1900.0
2014-07-22 12:05:00,74.42,74.47,74.42,74.47,7300.0,47.667,47.699,47.667,47.699,7300.0
2014-07-22 12:10:00,74.48,74.52,74.45,74.49,10500.0,47.7054,47.731,47.6862,47.7118,10500.0
2014-07-22 12:15:00,74.5,74.51,74.48,74.5,28900.0,47.7182,47.7246,47.7054,47.7182,28900.0
2014-07-22 12:20:00,74.5,74.51,74.47,74.48,14700.0,47.7182,47.7246,47.699,47.7054,14700.0
2014-07-22 12:25:00,74.49,74.52,74.49,74.51,5200.0,47.7118,47.731,47.7118,47.7246,5200.0
2014-07-22 12:30:00,74.51,74.52,74.48,74.5,6000.0,47.7246,47.731,47.7054,47.7182,6000.0
2014-07-22 12:35:00,74.5,74.59,74.49,74.59,9800.0,47.7182,47.7758,47.7118,47.7758,9800.0
2014-07-22 12:40:00,74.58,74.59,74.51,74.52,14600.0,47.7694,47.7758,47.7246,47.731,14600.0
2014-07-22 12:45:00,74.54,74.54,74.52,74.54,3600.0,47.7438,47.7438,47.731,47.7438,3600.0
2014-07-22 12:50:00,74.53,74.57,74.53,74.56,6400.0,47.7374,47.763,47.7374,47.7566,6400.0
2014-07-22 12:55:00,74.56,74.57,74.55,74.56,2300.0,47.7566,47.763,47.7502,47.7566,2300.0
2014-07-22 13:00:00,74.55,74.57,74.55,74.55,7200.0,47.7502,47.763,47.7502,47.7502,7200.0
2014-07-22 13:05:00,74.55,74.56,74.54,74.55,5000.0,47.7502,47.7566,47.7438,47.7502,5000.0
2014-07-22 13:10:00,74.55,74.55,74.51,74.53,4600.0,47.7502,47.7502,47.7246,47.7374,4600.0
2014-07-22 13:15:00,74.54,74.6,74.54,74.59,7700.0,47.7438,47.7822,47.7438,47.7758,7700.0
2014-07-22 13:20:00,74.59,74.59,74.55,74.58,8500.0,47.7758,47.7758,47.7502,47.7694,8500.0
2014-07-22 13:25:00,74.59,74.59,74.55,74.56,12900.0,47.7758,47.7758,47.7502,47.7566,12900.0
2014-07-22 13:30:00,74.56,74.59,74.55,74.57,6400.0,47.7566,47.7758,47.7502,47.763,6400.0
2014-07-22 13:35:00,74.58,74.63,74.57,74.63,8200.0,47.7694,47.8015,47.763,47.8015,8200.0
2014-07-22 13:40:00,74.62,74.65,74.58,74.65,7700.0,47.7951,47.8143,47.7694,47.8143,7700.0
2014-07-22 13:45:00,74.64,74.67,74.63,74.64,19500.0,47.8079,47.8271,47.8015,47.8079,19500.0
2014-07-22 13:50:00,74.65,74.7,74.64,74.69,12200.0,47.8143,47.8463,47.8079,47.8399,12200.0
2014-07-22 13:55:00,74.69,74.73,74.67,74.73,14300.0,47.8399,47.8655,47.8271,47.8655,14300.0
2014-07-22 14:00:00,74.73,74.75,74.71,74.72,8200.0,47.8655,47.8783,47.8527,47.8591,8200.0
2014-07-22 14:05:00,74.72,74.72,74.64,74.68,9500.0,47.8591,47.8591,47.8079,47.8335,9500.0
2014-07-22 14:10:00,74.67,74.67,74.63,74.65,6200.0,47.8271,47.8271,47.8015,47.8143,6200.0
2014-07-22 14:15:00,74.66,74.67,74.62,74.64,5000.0,47.8207,47.8271,47.7951,47.8079,5000.0
2014-07-22 14:20:00,74.64,74.72,74.64,74.7,18900.0,47.8079,47.8591,47.8079,47.8463,18900.0
2014-07-22 14:25:00,74.71,74.75,74.7,74.75,12500.0,47.8527,47.8783,47.8463,47.8783,12500.0
2014-07-22 14:30:00,74.76,74.76,74.69,74.71,8300.0,47.8847,47.8847,47.8399,47.8527,8300.0
2014-07-22 14:35:00,74.7,74.74,74.68,74.68,10100.0,47.8463,47.8719,47.8335,47.8335,10100.0
2014-07-22 14:40:00,74.67,74.72,74.63,74.64,24900.0,47.8271,47.8591,47.8015,47.8079,24900.0
2014-07-22 14:45:00,74.64,74.64,74.53,74.57,8500.0,47.8079,47.8079,47.7374,47.763,8500.0
2014-07-22 14:50:00,74.56,74.56,74.48,74.53,16200.0,47.7566,47.7566,47.7054,47.7374,16200.0
2014-07-22 14:55:00,74.55,74.63,74.53,74.61,13900.0,47.7502,47.8015,47.7374,47.7886,13900.0
2014-07-22 15:00:00,74.58,74.65,74.56,74.65,12600.0,47.7694,47.8143,47.7566,47.8143,12600.0
2014-07-22 15:05:00,74.66,74.7,74.62,74.63,7200.0,47.8207,47.8463,47.7951,47.8015,7200.0
2014-07-22 15:10:00,74.64,74.65,74.56,74.58,9200.0,47.8079,47.8143,47.7566,47.7694,9200.0
2014-07-22 15:15:00,74.58,74.6,74.54,74.6,16300.0,47.7694,47.7822,47.7438,47.7822,16300.0
2014-07-22 15:20:00,74.6,74.65,74.58,74.61,19100.0,47.7822,47.8143,47.7694,47.7886,19100.0
2014-07-22 15:25:00,74.61,74.7,74.61,74.7,14000.0,47.7886,47.8463,47.7886,47.8463,14000.0
2014-07-22 15:30:00,74.7,74.72,74.64,74.64,20900.0,47.8463,47.8591,47.8079,47.8079,20900.0
2014-07-22 15:35:00,74.64,74.66,74.62,74.64,30200.0,47.8079,47.8207,47.7951,47.8079,30200.0
2014-07-22 15:40:00,74.63,74.65,74.6,74.62,28800.0,47.8015,47.8143,47.7822,47.7951,28800.0
2014-07-22 15:45:00,74.63,74.67,74.59,74.64,30000.0,47.8015,47.8271,47.7758,47.8079,30000.0
2014-07-22 15:50:00,74.63,74.63,74.57,74.61,48200.0,47.8015,47.8015,47.763,47.7886,48200.0
2014-07-22 15:55:00,74.6,74.62,74.57,74.59,107300.0,47.7822,47.7951,47.763,47.7758,107300.0
2014-07-23 09:30:00,74.54,74.58,74.12,74.47,16000.0,47.7438,47.7694,47.4748,47.699,16000.0
2014-07-23 09:35:00,74.56,74.57,74.12,74.13,13800.0,47.7566,47.763,47.4748,47.4812,13800.0
2014-07-23 09:40:00,74.14,74.14,73.77,73.85,32700.0,47.4876,47.4876,47.2506,47.3019,32700.0
2014-07-23 09:45:00,73.86,74.02,73.84,73.99,9300.0,47.3083,47.4107,47.2955,47.3915,9300.0
2014-07-23 09:50:00,74.02,74.08,74.01,74.06,6500.0,47.4107,47.4492,47.4043,47.4364,6500.0
2014-07-23 09:55:00,74.1,74.1,74.03,74.03,4700.0,47.462,47.462,47.4172,47.4172,4700.0
2014-07-23 10:00:00,74.03,74.16,73.98,74.14,7000.0,47.4172,47.5004,47.3851,47.4876,7000.0
2014-07-23 10:05:00,74.13,74.21,74.13,74.16,5800.0,47.4812,47.5324,47.4812,47.5004,5800.0
2014-07-23 10:10:00,74.11,74.22,74.11,74.22,3100.0,47.4684,47.5388,47.4684,47.5388,3100.0
2014-07-23 10:15:00,74.23,74.29,74.2,74.24,3900.0,47.5453,47.5837,47.526,47.5517,3900.0
2014-07-23 10:20:00,74.22,74.26,74.19,74.19,13300.0,47.5388,47.5645,47.5196,47.5196,13300.0
2014-07-23 10:25:00,74.2,74.29,74.2,74.29,3000.0,47.526,47.5837,47.526,47.5837,3000.0
2014-07-23 10:30:00,74.32,74.4,74.29,74.34,13600.0,47.6029,47.6541,47.5837,47.6157,13600.0
2014-07-23 10:35:00,74.34,74.44,74.34,74.39,5500.0,47.6157,47.6798,47.6157,47.6477,5500.0
2014-07-23 10:40:00,74.39,74.39,74.36,74.38,2300.0,47.6477,47.6477,47.6285,47.6413,2300.0
2014-07-23 10:45:00,74.37,74.39,74.35,74.36,5900.0,47.6349,47.6477,47.6221,47.6285,5900.0
2014-07-23 10:50:00,74.36,74.4,74.35,74.37,4500.0,47.6285,47.6541,47.6221,47.6349,4500.0
2014-07-23 10:55:00,74.37,74.38,74.33,74.35,7300.0,47.6349,47.6413,47.6093,47.6221,7300.0
2014-07-23 11:00:00,74.33,74.36,74.31,74.35,7700.0,47.6093,47.6285,47.5965,47.6221,7700.0
2014-07-23 11:05:00,74.35,74.42,74.35,74.39,11500.0,47.6221,47.667,47.6221,47.6477,11500.0
2014-07-23 11:10:00,74.41,74.43,74.39,74.43,5700.0,47.6605,47.6734,47.6477,47.6734,5700.0
2014-07-23 11:15:00,74.42,74.45,74.41,74.44,5100.0,47.667,47.6862,47.6605,47.6798,5100.0
2014-07-23 11:20:00,74.42,74.51,74.42,74.5,2600.0,47.667,47.7246,47.667,47.7182,2600.0
2014-07-23 11:25:00,74.5,74.5,74.47,74.49,4600.0,47.7182,47.7182,47.699,47.7118,4600.0
2014-07-23 11:30:00,74.48,74.6,74.48,74.57,25100.0,47.7054,47.7822,47.7054,47.763,25100.0
2014-07-23 11:35:00,74.56,74.58,74.56,74.56,10800.0,47.7566,47.7694,47.7566,47.7566,10800.0
2014-07-23 11:40:00,74.57,74.61,74.56,74.6,9400.0,47.763,47.7886,47.7566,47.7822,9400.0
2014-07-23 11:45:00,74.57,74.68,74.57,74.67,8800.0,47.763,47.8335,47.763,47.8271,8800.0
2014-07-23 11:50:00,74.67,74.7,74.65,74.7,9800.0,47.8271,47.8463,47.8143,47.8463,9800.0
2014-07-23 11:55:00,74.7,74.84,74.68,74.84,42700.0,47.8463,47.936,47.8335,47.936,42700.0
2014-07-23 12:00:00,74.84,74.86,74.83,74.86,14200.0,47.936,47.9488,47.9296,47.9488,14200.0
2014-07-23 12:05:00,74.86,74.95,74.81,74.93,49700.0,47.9488,48.0064,47.9168,47.9936,49700.0
2014-07-23 12:10:00,74.93,75.04,74.93,74.99,51300.0,47.9936,48.0641,47.9936,48.032,51300.0
2014-07-23 12:15:00,75.0,75.04,74.99,75.01,19500.0,48.0384,48.0641,48.032,48.0449,19500.0
2014-07-23 12:20:00,75.01,75.01,74.97,74.98,7900.0,48.0449,48.0449,48.0192,48.0256,7900.0
2014-07-23 12:25:00,74.97,75.0,74.96,74.97,26400.0,48.0192,48.0384,48.0128,48.0192,26400.0
2014-07-23 12:30:00,74.97,75.0,74.96,74.98,44700.0,48.0192,48.0384,48.0128,48.0256,44700.0
2014-07-23 12:35:00,74.98,75.0,74.96,74.97,28200.0,48.0256,48.0384,48.0128,48.0192,28200.0
2014-07-23 12:40:00,74.97,75.0,74.97,74.98,16600.0,48.0192,48.0384,48.0192,48.0256,16600.0
2014-07-23 12:45:00,74.98,74.99,74.98,74.98,12800.0,48.0256,48.032,48.0256,48.0256,12800.0
2014-07-23 12:50:00,74.99,74.99,74.97,74.98,26100.0,48.032,48.032,48.0192,48.0256,26100.0
2014-07-23 12:55:00,74.98,75.0,74.98,75.0,17500.0,48.0256,48.0384,48.0256,48.0384,17500.0
2014-07-23 13:00:00,75.0,75.01,74.98,74.98,10300.0,48.0384,48.0449,48.0256,48.0256,10300.0
2014-07-23 13:05:00,74.98,74.99,74.97,74.97,6100.0,48.0256,48.032,48.0192,48.0192,6100.0
2014-07-23 13:10:00,74.99,75.0,74.96,74.98,29300.0,48.032,48.0384,48.0128,48.0256,29300.0
2014-07-23 13:15:00,74.98,75.01,74.97,74.98,31000.0,48.0256,48.0449,48.0192,48.0256,31000.0
2014-07-23 13:20:00,74.98,74.99,74.97,74.98,8300.0,48.0256,48.032,48.0192,48.0256,8300.0
2014-07-23 13:25:00,74.98,74.99,74.96,74.98,17000.0,48.0256,48.032,48.0128,48.0256,17000.0
2014-07-23 13:30:00,74.97,75.0,74.97,74.98,36700.0,48.0192,48.0384,48.0192,48.0256,36700.0
2014-07-23 13:35:00,74.98,75.0,74.98,74.98,14100.0,48.0256,48.0384,48.0256,48.0256,14100.0
2014-07-23 13:40:00,74.98,75.1,74.98,75.05,19800.0,48.0256,48.1025,48.0256,48.0705,19800.0
2014-07-23 13:45:00,75.04,75.05,75.0,75.02,12300.0,48.0641,48.0705,48.0384,48.0513,12300.0
2014-07-23 13:50:00,75.0,75.02,74.95,74.99,21600.0,48.0384,48.0513,48.0064,48.032,21600.0
2014-07-23 13:55:00,74.98,75.0,74.96,74.98,11000.0,48.0256,48.0384,48.0128,48.0256,11000.0
2014-07-23 14:00:00,74.98,75.0,74.87,74.9,35600.0,48.0256,48.0384,47.9552,47.9744,35600.0
2014-07-23 14:05:00,74.9,74.93,74.89,74.91,21800.0,47.9744,47.9936,47.968,47.9808,21800.0
2014-07-23 14:10:00,74.92,74.95,74.9,74.9,8900.0,47.9872,48.0064,47.9744,47.9744,8900.0
2014-07-23 14:15:00,74.9,74.94,74.9,74.93,18500.0,47.9744,48.0,47.9744,47.9936,18500.0
2014-07-23 14:20:00,74.91,74.91,74.79,74.79,12500.0,47.9808,47.9808,47.9039,47.9039,12500.0
2014-07-23 14:25:00,74.79,74.92,74.78,74.79,38700.0,47.9039,47.9872,47.8975,47.9039,38700.0
2014-07-23 14:30:00,74.8,74.94,74.8,74.93,66300.0,47.9103,48.0,47.9103,47.9936,66300.0
2014-07-23 14:35:00,74.93,75.0,74.9,74.94,46100.0,47.9936,48.0384,47.9744,48.0,46100.0
2014-07-23 14:40:00,74.94,74.96,74.88,74.91,13700.0,48.0,48.0128,47.9616,47.9808,13700.0
2014-07-23 14:45:00,74.89,74.93,74.89,74.91,9400.0,47.968,47.9936,47.968,47.9808,9400.0
2014-07-23 14:50:00,74.91,74.91,74.84,74.85,6400.0,47.9808,47.9808,47.936,47.9424,6400.0
2014-07-23 14:55:00,74.86,74.86,74.78,74.82,55800.0,47.9488,47.9488,47.8975,47.9232,55800.0
2014-07-23 15:00:00,74.83,74.83,74.77,74.78,9300.0,47.9296,47.9296,47.8911,47.8975,9300.0
2014-07-23 15:05:00,74.77,74.91,74.77,74.88,35200.0,47.8911,47.9808,47.8911,47.9616,35200.0
2014-07-23 15:10:00,74.87,74.99,74.84,74.89,45000.0,47.9552,48.032,47.936,47.968,45000.0
2014-07-23 15:15:00,74.88,74.89,74.83,74.84,10500.0,47.9616,47.968,47.9296,47.936,10500.0
2014-07-23 15:20:00,74.83,74.88,74.8,74.88,10100.0,47.9296,47.9616,47.9103,47.9616,10100.0
2014-07-23 15:25:00,74.86,74.91,74.86,74.89,6900.0,47.9488,47.9808,47.9488,47.968,6900.0
2014-07-23 15:30:00,74.89,74.95,74.87,74.89,24600.0,47.968,48.0064,47.9552,47.968,24600.0
2014-07-23 15:35:00,74.89,75.0,74.85,74.97,46400.0,47.968,48.0384,47.9424,48.0192,46400.0
2014-07-23 15:40:00,74.97,75.0,74.96,74.98,22300.0,48.0192,48.0384,48.0128,48.0256,22300.0
2014-07-23 15:45:00,74.98,74.99,74.95,74.97,37800.0,48.0256,48.032,48.0064,48.0192,37800.0
2014-07-23 15:50:00,74.97,74.98,74.9,74.94,82100.0,48.0192,48.0256,47.9744,48.0,82100.0
2014-07-23 15:55:00,74.94,74.94,74.86,74.89,95400.0,48.0,48.0,47.9488,47.968,95400.0
2014-07-24 09:30:00,74.91,75.0,74.82,74.85,26200.0,47.9808,48.0384,47.9232,47.9424,26200.0
2014-07-24 09:35:00,74.9,75.0,74.88,74.99,6800.0,47.9744,48.0384,47.9616,48.032,6800.0
2014-07-24 09:40:00,74.92,75.0,74.79,74.92,27000.0,47.9872,48.0384,47.9039,47.9872,27000.0
2014-07-24 09:45:00,74.9,75.13,74.9,75.09,23500.0,47.9744,48.1217,47.9744,48.0961,23500.0
2014-07-24 09:50:00,75.09,75.15,75.08,75.09,24200.0,48.0961,48.1345,48.0897,48.0961,24200.0
2014-07-24 09:55:00,75.08,75.22,75.06,75.12,30000.0,48.0897,48.1794,48.0769,48.1153,30000.0
2014-07-24 10:00:00,75.1,75.21,75.07,75.12,20600.0,48.1025,48.173,48.0833,48.1153,20600.0
2014-07-24 10:05:00,75.13,75.21,75.08,75.18,17300.0,48.1217,48.173,48.0897,48.1537,17300.0
2014-07-24 10:10:00,75.16,75.18,75.08,75.16,9800.0,48.1409,48.1537,48.0897,48.1409,9800.0
2014-07-24 10:15:00,75.2,75.31,75.17,75.26,21200.0,48.1666,48.237,48.1473,48.205,21200.0
2014-07-24 10:20:00,75.25,75.25,75.14,75.16,9700.0,48.1986,48.1986,48.1281,48.1409,9700.0
2014-07-24 10:25:00,75.19,75.19,75.1,75.13,13100.0,48.1601,48.1601,48.1025,48.1217,13100.0
2014-07-24 10:30:00,75.1,75.16,75.1,75.13,7000.0,48.1025,48.1409,48.1025,48.1217,7000.0
2014-07-24 10:35:00,75.11,75.2,75.1,75.13,10900.0,48.1089,48.1666,48.1025,48.1217,10900.0
2014-07-24 10:40:00,75.14,75.25,75.12,75.23,5000.0,48.1281,48.1986,48.1153,48.1858,5000.0
2014-07-24 10:45:00,75.23,75.23,75.17,75.17,13400.0,48.1858,48.1858,48.1473,48.1473,13400.0
2014-07-24 10:50:00,75.16,75.2,75.14,75.19,6300.0,48.1409,48.1666,48.1281,48.1601,6300.0
2014-07-24 10:55:00,75.19,75.23,75.1,75.23,27400.0,48.1601,48.1858,48.1025,48.1858,27400.0
2014-07-24 11:00:00,75.23,75.4,75.23,75.33,25100.0,48.1858,48.2947,48.1858,48.2498,25100.0
2014-07-24 11:05:00,75.33,75.33,75.27,75.32,9600.0,48.2498,48.2498,48.2114,48.2434,9600.0
2014-07-24 11:10:00,75.3,75.48,75.3,75.46,9200.0,48.2306,48.3459,48.2306,48.3331,9200.0
2014-07-24 11:15:00,75.45,75.49,75.44,75.47,5200.0,48.3267,48.3523,48.3203,48.3395,5200.0
2014-07-24 11:20:00,75.45,75.53,75.44,75.51,17900.0,48.3267,48.3779,48.3203,48.3651,17900.0
2014-07-24 11:25:00,75.52,75.62,75.52,75.61,12300.0,48.3715,48.4356,48.3715,48.4292,12300.0
2014-07-24 11:30:00,75.61,75.64,75.58,75.63,13400.0,48.4292,48.4484,48.4099,48.442,13400.0
2014-07-24 11:35:00,75.63,75.66,75.59,75.61,19500.0,48.442,48.4612,48.4164,48.4292,19500.0
2014-07-24 11:40:00,75.61,75.72,75.59,75.72,18700.0,48.4292,48.4996,48.4164,48.4996,18700.0
2014-07-24 11:45:00,75.7,75.79,75.69,75.75,5300.0,48.4868,48.5445,48.4804,48.5188,5300.0
2014-07-24 11:50:00,75.76,75.81,75.74,75.8,8200.0,48.5252,48.5573,48.5124,48.5509,8200.0
2014-07-24 11:55:00,75.81,75.81,75.77,75.77,14400.0,48.5573,48.5573,48.5316,48.5316,14400.0
2014-07-24 12:00:00,75.75,75.81,75.74,75.81,9500.0,48.5188,48.5573,48.5124,48.5573,9500.0
2014-07-24 12:05:00,75.8,75.84,75.78,75.84,8200.0,48.5509,48.5765,48.538,48.5765,8200.0
2014-07-24 12:10:00,75.85,75.88,75.82,75.87,10500.0,48.5829,48.6021,48.5637,48.5957,10500.0
2014-07-24 12:15:00,75.86,75.88,75.84,75.88,16200.0,48.5893,48.6021,48.5765,48.6021,16200.0
2014-07-24 12:20:00,75.88,75.89,75.66,75.66,55800.0,48.6021,48.6085,48.4612,48.4612,55800.0
2014-07-24 12:25:00,75.65,75.66,75.6,75.63,15000.0,48.4548,48.4612,48.4228,48.442,15000.0
2014-07-24 12:30:00,75.61,75.61,75.56,75.59,15700.0,48.4292,48.4292,48.3971,48.4164,15700.0
2014-07-24 12:35:00,75.59,75.66,75.58,75.66,10000.0,48.4164,48.4612,48.4099,48.4612,10000.0
2014-07-24 12:40:00,75.66,75.68,75.63,75.63,3600.0,48.4612,48.474,48.442,48.442,3600.0
2014-07-24 12:45:00,75.63,75.63,75.59,75.59,3000.0,48.442,48.442,48.4164,48.4164,3000.0
2014-07-24 12:50:00,75.6,75.65,75.59,75.64,18100.0,48.4228,48.4548,48.4164,48.4484,18100.0
2014-07-24 12:55:00,75.63,75.63,75.57,75.57,6800.0,48.442,48.442,48.4035,48.4035,6800.0
2014-07-24 13:00:00,75.58,75.58,75.47,75.5,8000.0,48.4099,48.4099,48.3395,48.3587,8000.0
2014-07-24 13:05:00,75.51,75.51,75.41,75.41,6000.0,48.3651,48.3651,48.3011,48.3011,6000.0
2014-07-24 13:10:00,75.41,75.41,75.34,75.36,11600.0,48.3011,48.3011,48.2562,48.269,11600.0
2014-07-24 13:15:00,75.35,75.43,75.35,75.42,1700.0,48.2626,48.3139,48.2626,48.3075,1700.0
2014-07-24 13:20:00,75.46,75.5,75.45,75.5,2400.0,48.3331,48.3587,48.3267,48.3587,2400.0
2014-07-24 13:25:00,75.49,75.5,75.46,75.47,4700.0,48.3523,48.3587,48.3331,48.3395,4700.0
2014-07-24 13:30:00,75.45,75.5,75.45,75.46,2300.0,48.3267,48.3587,48.3267,48.3331,2300.0
2014-07-24 13:35:00,75.49,75.49,75.39,75.4,10400.0,48.3523,48.3523,48.2882,48.2947,10400.0
2014-07-24 13:40:00,75.4,75.43,75.39,75.41,4600.0,48.2947,48.3139,48.2882,48.3011,4600.0
2014-07-24 13:45:00,75.43,75.43,75.41,75.41,1400.0,48.3139,48.3139,48.3011,48.3011,1400.0
2014-07-24 13:50:00,75.41,75.5,75.41,75.47,2900.0,48.3011,48.3587,48.3011,48.3395,2900.0
2014-07-24 13:55:00,75.45,75.54,75.45,75.54,2500.0,48.3267,48.3843,48.3267,48.3843,2500.0
2014-07-24 14:00:00,75.53,75.54,75.48,75.53,4400.0,48.3779,48.3843,48.3459,48.3779,4400.0
2014-07-24 14:05:00,75.53,75.53,75.48,75.49,4200.0,48.3779,48.3779,48.3459,48.3523,4200.0
2014-07-24 14:10:00,75.49,75.53,75.49,75.5,5400.0,48.3523,48.3779,48.3523,48.3587,5400.0
2014-07-24 14:15:00,75.5,75.51,75.49,75.51,2200.0,48.3587,48.3651,48.3523,48.3651,2200.0
2014-07-24 14:20:00,75.5,75.52,75.48,75.49,5400.0,48.3587,48.3715,48.3459,48.3523,5400.0
2014-07-24 14:25:00,75.5,75.53,75.46,75.53,4600.0,48.3587,48.3779,48.3331,48.3779,4600.0
2014-07-24 14:30:00,75.54,75.55,75.44,75.46,8700.0,48.3843,48.3907,48.3203,48.3331,8700.0
2014-07-24 14:35:00,75.43,75.43,75.35,75.35,10400.0,48.3139,48.3139,48.2626,48.2626,10400.0
2014-07-24 14:40:00,75.35,75.36,75.35,75.36,12400.0,48.2626,48.269,48.2626,48.269,12400.0
2014-07-24 14:45:00,75.36,75.4,75.32,75.37,11200.0,48.269,48.2947,48.2434,48.2754,11200.0
2014-07-24 14:50:00,75.38,75.38,75.35,75.36,12000.0,48.2818,48.2818,48.2626,48.269,12000.0
2014-07-24 14:55:00,75.37,75.43,75.29,75.31,11100.0,48.2754,48.3139,48.2242,48.237,11100.0
2014-07-24 15:00:00,75.31,75.36,75.3,75.36,14800.0,48.237,48.269,48.2306,48.269,14800.0
2014-07-24 15:05:00,75.36,75.4,75.36,75.4,9400.0,48.269,48.2947,48.269,48.2947,9400.0
2014-07-24 15:10:00,75.37,75.41,75.36,75.38,28400.0,48.2754,48.3011,48.269,48.2818,28400.0
2014-07-24 15:15:00,75.36,75.49,75.36,75.48,48200.0,48.269,48.3523,48.269,48.3459,48200.0
2014-07-24 15:20:00,75.49,75.52,75.43,75.47,44000.0,48.3523,48.3715,48.3139,48.3395,44000.0
2014-07-24 15:25:00,75.47,75.5,75.46,75.47,24700.0,48.3395,48.3587,48.3331,48.3395,24700.0
2014-07-24 15:30:00,75.48,75.5,75.47,75.5,22900.0,48.3459,48.3587,48.3395,48.3587,22900.0
2014-07-24 15:35:00,75.5,75.5,75.47,75.49,21900.0,48.3587,48.3587,48.3395,48.3523,21900.0
2014-07-24 15:40:00,75.49,75.5,75.48,75.49,16900.0,48.3523,48.3587,48.3459,48.3523,16900.0
2014-07-24 15:45:00,75.5,75.53,75.44,75.44,33100.0,48.3587,48.3779,48.3203,48.3203,33100.0
2014-07-24 15:50:00,75.45,75.45,75.42,75.42,40600.0,48.3267,48.3267,48.3075,48.3075,40600.0
2014-07-24 15:55:00,75.42,75.47,75.36,75.36,87100.0,48.3075,48.3395,48.269,48.269,87100.0
2014-07-25 09:30:00,75.03,75.16,74.52,74.54,330300.0,48.0577,48.1409,47.731,47.7438,330300.0
2014-07-25 09:35:00,74.55,74.95,74.5,74.67,17000.0,47.7502,48.0064,47.7182,47.8271,17000.0
2014-07-25 09:40:00,74.7,74.74,74.52,74.71,19200.0,47.8463,47.8719,47.731,47.8527,19200.0
2014-07-25 09:45:00,74.69,74.72,74.5,74.63,40500.0,47.8399,47.8591,47.7182,47.8015,40500.0
2014-07-25 09:50:00,74.68,74.9,74.68,74.9,6000.0,47.8335,47.9744,47.8335,47.9744,6000.0
2014-07-25 09:55:00,74.88,74.89,74.73,74.76,5500.0,47.9616,47.968,47.8655,47.8847,5500.0
2014-07-25 10:00:00,74.75,74.8,74.72,74.78,58900.0,47.8783,47.9103,47.8591,47.8975,58900.0
2014-07-25 10:05:00,74.77,74.8,74.72,74.74,7200.0,47.8911,47.9103,47.8591,47.8719,7200.0
2014-07-25 10:10:00,74.73,74.75,74.7,74.71,6800.0,47.8655,47.8783,47.8463,47.8527,6800.0
2014-07-25 10:15:00,74.71,74.77,74.67,74.75,6000.0,47.8527,47.8911,47.8271,47.8783,6000.0
2014-07-25 10:20:00,74.74,74.8,74.74,74.8,6900.0,47.8719,47.9103,47.8719,47.9103,6900.0
2014-07-25 10:25:00,74.8,74.8,74.73,74.75,3600.0,47.9103,47.9103,47.8655,47.8783,3600.0
2014-07-25 10:30:00,74.74,74.76,74.72,74.72,4500.0,47.8719,47.8847,47.8591,47.8591,4500.0
2014-07-25 10:35:00,74.72,74.76,74.72,74.74,7500.0,47.8591,47.8847,47.8591,47.8719,7500.0
2014-07-25 10:40:00,74.74,74.77,74.7,74.76,20200.0,47.8719,47.8911,47.8463,47.8847,20200.0
2014-07-25 10:45:00,74.76,74.9,74.75,74.9,16800.0,47.8847,47.9744,47.8783,47.9744,16800.0
2014-07-25 10:50:00,74.91,74.91,74.81,74.81,2900.0,47.9808,47.9808,47.9168,47.9168,2900.0
2014-07-25 10:55:00,74.8,74.83,74.73,74.75,4500.0,47.9103,47.9296,47.8655,47.8783,4500.0
2014-07-25 11:00:00,74.72,74.76,74.66,74.73,7700.0,47.8591,47.8847,47.8207,47.8655,7700.0
2014-07-25 11:05:00,74.79,74.79,74.66,74.72,4600.0,47.9039,47.9039,47.8207,47.8591,4600.0
2014-07-25 11:10:00,74.71,74.77,74.71,74.75,11800.0,47.8527,47.8911,47.8527,47.8783,11800.0
2014-07-25 11:15:00,74.75,74.81,74.72,74.81,11400.0,47.8783,47.9168,47.8591,47.9168,11400.0
2014-07-25 11:20:00,74.79,74.83,74.78,74.83,15400.0,47.9039,47.9296,47.8975,47.9296,15400.0
2014-07-25 11:25:00,74.81,74.99,74.8,74.98,10300.0,47.9168,48.032,47.9103,48.0256,10300.0
2014-07-25 11:30:00,74.97,74.98,74.95,74.97,7700.0,48.0192,48.0256,48.0064,48.0192,7700.0
2014-07-25 11:35:00,74.99,75.07,74.98,75.07,13800.0,48.032,48.0833,48.0256,48.0833,13800.0
2014-07-25 11:40:00,75.06,75.2,75.06,75.2,20500.0,48.0769,48.1666,48.0769,48.1666,20500.0
2014-07-25 11:45:00,75.21,75.31,75.19,75.3,17500.0,48.173,48.237,48.1601,48.2306,17500.0
2014-07-25 11:50:00,75.31,75.45,75.31,75.45,25000.0,48.237,48.3267,48.237,48.3267,25000.0
2014-07-25 11:55:00,75.45,75.52,75.44,75.52,41800.0,48.3267,48.3715,48.3203,48.3715,41800.0
2014-07-25 12:00:00,75.5,75.59,75.4,75.41,18700.0,48.3587,48.4164,48.2947,48.3011,18700.0
2014-07-25 12:05:00,75.4,75.42,75.32,75.38,7500.0,48.2947,48.3075,48.2434,48.2818,7500.0
2014-07-25 12:10:00,75.38,75.46,75.38,75.4,8800.0,48.2818,48.3331,48.2818,48.2947,8800.0
2014-07-25 12:15:00,75.38,75.39,75.33,75.37,4000.0,48.2818,48.2882,48.2498,48.2754,4000.0
2014-07-25 12:20:00,75.37,75.39,75.33,75.35,2000.0,48.2754,48.2882,48.2498,48.2626,2000.0
2014-07-25 12:25:00,75.33,75.33,75.29,75.3,2900.0,48.2498,48.2498,48.2242,48.2306,2900.0
2014-07-25 12:30:00,75.29,75.29,75.23,75.23,2600.0,48.2242,48.2242,48.1858,48.1858,2600.0
2014-07-25 12:35:00,75.21,75.23,75.16,75.19,159400.0,48.173,48.1858,48.1409,48.1601,159400.0
2014-07-25 12:40:00,75.18,75.18,75.15,75.15,2400.0,48.1537,48.1537,48.1345,48.1345,2400.0
2014-07-25 12:45:00,75.16,75.26,75.15,75.26,6000.0,48.1409,48.205,48.1345,48.205,6000.0
2014-07-25 12:50:00,75.27,75.33,75.26,75.33,3500.0,48.2114,48.2498,48.205,48.2498,3500.0
2014-07-25 12:55:00,75.32,75.33,75.28,75.28,3500.0,48.2434,48.2498,48.2178,48.2178,3500.0
2014-07-25 13:00:00,75.28,75.34,75.27,75.31,3300.0,48.2178,48.2562,48.2114,48.237,3300.0
2014-07-25 13:05:00,75.34,75.34,75.28,75.28,2500.0,48.2562,48.2562,48.2178,48.2178,2500.0
2014-07-25 13:10:00,75.24,75.28,75.15,75.15,20800.0,48.1922,48.2178,48.1345,48.1345,20800.0
2014-07-25 13:15:00,75.14,75.14,75.02,75.03,21200.0,48.1281,48.1281,48.0513,48.0577,21200.0
2014-07-25 13:20:00,75.03,75.03,75.0,75.03,14200.0,48.0577,48.0577,48.0384,48.0577,14200.0
2014-07-25 13:25:00,75.03,75.05,74.99,75.05,17100.0,48.0577,48.0705,48.032,48.0705,17100.0
2014-07-25 13:30:00,75.04,75.05,74.97,74.99,18200.0,48.0641,48.0705,48.0192,48.032,18200.0
2014-07-25 13:35:00,74.98,75.05,74.98,75.04,4700.0,48.0256,48.0705,48.0256,48.0641,4700.0
2014-07-25 13:40:00,75.03,75.09,75.03,75.08,9400.0,48.0577,48.0961,48.0577,48.0897,9400.0
2014-07-25 13:45:00,75.09,75.09,75.02,75.05,7900.0,48.0961,48.0961,48.0513,48.0705,7900.0
2014-07-25 13:50:00,75.04,75.04,75.0,75.0,2500.0,48.0641,48.0641,48.0384,48.0384,2500.0
2014-07-25 13:55:00,75.0,75.01,74.93,74.96,4100.0,48.0384,48.0449,47.9936,48.0128,4100.0
2014-07-25 14:00:00,74.96,74.96,74.9,74.91,3500.0,48.0128,48.0128,47.9744,47.9808,3500.0
2014-07-25 14:05:00,74.92,74.96,74.92,74.95,3300.0,47.9872,48.0128,47.9872,48.0064,3300.0
2014-07-25 14:10:00,74.95,74.95,74.92,74.92,1900.0,48.0064,48.0064,47.9872,47.9872,1900.0
2014-07-25 14:15:00,74.92,74.98,74.92,74.97,5200.0,47.9872,48.0256,47.9872,48.0192,5200.0
2014-07-25 14:20:00,74.97,74.97,74.93,74.95,3700.0,48.0192,48.0192,47.9936,48.0064,3700.0
2014-07-25 14:25:00,74.95,74.95,74.91,74.94,6200.0,48.0064,48.0064,47.9808,48.0,6200.0
2014-07-25 14:30:00,74.96,74.99,74.94,74.95,4600.0,48.0128,48.032,48.0,48.0064,4600.0
2014-07-25 14:35:00,74.96,74.97,74.94,74.96,5800.0,48.0128,48.0192,48.0,48.0128,5800.0
2014-07-25 14:40:00,74.96,74.99,74.96,74.99,10400.0,48.0128,48.032,48.0128,48.032,10400.0
2014-07-25 14:45:00,75.0,75.02,74.99,75.01,4800.0,48.0384,48.0513,48.032,48.0449,4800.0
2014-07-25 14:50:00,75.0,75.02,74.96,74.97,28400.0,48.0384,48.0513,48.0128,48.0192,28400.0
2014-07-25 14:55:00,74.97,75.0,74.95,74.98,6500.0,48.0192,48.0384,48.0064,48.0256,6500.0
2014-07-25 15:00:00,74.97,75.07,74.97,75.05,18000.0,48.0192,48.0833,48.0192,48.0705,18000.0
2014-07-25 15:05:00,75.05,75.06,75.0,75.05,8300.0,48.0705,48.0769,48.0384,48.0705,8300.0
2014-07-25 15:10:00,75.05,75.1,75.0,75.0,13400.0,48.0705,48.1025,48.0384,48.0384,13400.0
2014-07-25 15:15:00,75.01,75.07,75.01,75.07,13300.0,48.0449,48.0833,48.0449,48.0833,13300.0
2014-07-25 15:20:00,75.05,75.12,75.04,75.08,9900.0,48.0705,48.1153,48.0641,48.0897,9900.0
2014-07-25 15:25:00,75.07,75.11,75.04,75.11,12700.0,48.0833,48.1089,48.0641,48.1089,12700.0
2014-07-25 15:30:00,75.11,75.12,75.08,75.09,11200.0,48.1089,48.1153,48.0897,48.0961,11200.0
2014-07-25 15:35:00,75.09,75.11,75.06,75.07,11000.0,48.0961,48.1089,48.0769,48.0833,11000.0
2014-07-25 15:40:00,75.07,75.09,75.06,75.09,12300.0,48.0833,48.0961,48.0769,48.0961,12300.0
2014-07-25 15:45:00,75.07,75.13,75.07,75.13,20800.0,48.0833,48.1217,48.0833,48.1217,20800.0
2014-07-25 15:50:00,75.12,75.12,75.03,75.06,134600.0,48.1153,48.1153,48.0577,48.0769,134600.0
2014-07-25 15:55:00,75.06,75.07,75.0,75.03,67400.0,48.0769,48.0833,48.0384,48.0577,67400.0
2014-07-28 09:30:00,75.15,75.23,74.62,74.85,25800.0,48.1345,48.1858,47.7951,47.9424,25800.0
2014-07-28 09:35:00,74.87,75.07,74.84,75.03,2400.0,47.9552,48.0833,47.936,48.0577,2400.0
2014-07-28 09:40:00,75.01,75.01,74.83,74.91,15500.0,48.0449,48.0449,47.9296,47.9808,15500.0
2014-07-28 09:45:00,74.81,74.81,74.65,74.65,21500.0,47.9168,47.9168,47.8143,47.8143,21500.0
2014-07-28 09:50:00,74.65,74.72,74.57,74.69,13600.0,47.8143,47.8591,47.763,47.8399,13600.0
2014-07-28 09:55:00,74.69,74.73,74.69,74.69,6800.0,47.8399,47.8655,47.8399,47.8399,6800.0
2014-07-28 10:00:00,74.7,74.73,74.61,74.68,26100.0,47.8463,47.8655,47.7886,47.8335,26100.0
2014-07-28 10:05:00,74.68,74.71,74.65,74.67,12800.0,47.8335,47.8527,47.8143,47.8271,12800.0
2014-07-28 10:10:00,74.67,74.71,74.65,74.7,7200.0,47.8271,47.8527,47.8143,47.8463,7200.0
2014-07-28 10:15:00,74.7,74.75,74.59,74.7,12500.0,47.8463,47.8783,47.7758,47.8463,12500.0
2014-07-28 10:20:00,74.68,74.68,74.53,74.6,7500.0,47.8335,47.8335,47.7374,47.7822,7500.0
2014-07-28 10:25:00,74.6,74.62,74.55,74.55,7100.0,47.7822,47.7951,47.7502,47.7502,7100.0
2014-07-28 10:30:00,74.55,74.59,74.53,74.55,16600.0,47.7502,47.7758,47.7374,47.7502,16600.0
2014-07-28 10:35:00,74.55,74.58,74.54,74.56,4900.0,47.7502,47.7694,47.7438,47.7566,4900.0
2014-07-28 10:40:00,74.56,74.71,74.53,74.7,26700.0,47.7566,47.8527,47.7374,47.8463,26700.0
2014-07-28 10:45:00,74.71,74.78,74.65,74.65,8700.0,47.8527,47.8975,47.8143,47.8143,8700.0
2014-07-28 10:50:00,74.66,74.69,74.15,74.61,149800.0,47.8207,47.8399,47.494,47.7886,149800.0
2014-07-28 10:55:00,74.64,74.66,74.57,74.59,14000.0,47.8079,47.8207,47.763,47.7758,14000.0
2014-07-28 11:00:00,74.58,74.64,74.57,74.63,10900.0,47.7694,47.8079,47.763,47.8015,10900.0
2014-07-28 11:05:00,74.65,74.67,74.57,74.59,7300.0,47.8143,47.8271,47.763,47.7758,7300.0
2014-07-28 11:10:00,74.59,74.68,74.59,74.63,6300.0,47.7758,47.8335,47.7758,47.8015,6300.0
2014-07-28 11:15:00,74.6,74.61,74.58,74.6,6900.0,47.7822,47.7886,47.7694,47.7822,6900.0
2014-07-28 11:20:00,74.59,74.8,74.59,74.79,5500.0,47.7758,47.9103,47.7758,47.9039,5500.0
2014-07-28 11:25:00,74.8,74.81,74.77,74.8,5100.0,47.9103,47.9168,47.8911,47.9103,5100.0
2014-07-28 11:30:00,74.81,74.94,74.81,74.91,3500.0,47.9168,48.0,47.9168,47.9808,3500.0
2014-07-28 11:35:00,74.91,74.93,74.85,74.85,2600.0,47.9808,47.9936,47.9424,47.9424,2600.0
2014-07-28 11:40:00,74.85,74.86,74.8,74.81,3200.0,47.9424,47.9488,47.9103,47.9168,3200.0
2014-07-28 11:45:00,74.82,74.84,74.8,74.84,3300.0,47.9232,47.936,47.9103,47.936,3300.0
2014-07-28 11:50:00,74.85,74.91,74.85,74.89,1800.0,47.9424,47.9808,47.9424,47.968,1800.0
2014-07-28 11:55:00,74.86,74.87,74.8,74.8,22000.0,47.9488,47.9552,47.9103,47.9103,22000.0
2014-07-28 12:00:00,74.79,74.83,74.78,74.82,15800.0,47.9039,47.9296,47.8975,47.9232,15800.0
2014-07-28 12:05:00,74.82,74.91,74.82,74.91,4100.0,47.9232,47.9808,47.9232,47.9808,4100.0
2014-07-28 12:10:00,74.91,74.92,74.87,74.87,2900.0,47.9808,47.9872,47.9552,47.9552,2900.0
2014-07-28 12:15:00,74.86,74.86,74.78,74.79,5600.0,47.9488,47.9488,47.8975,47.9039,5600.0
2014-07-28 12:20:00,74.79,74.86,74.78,74.84,3500.0,47.9039,47.9488,47.8975,47.936,3500.0
2014-07-28 12:25:00,74.84,74.9,74.84,74.86,4900.0,47.936,47.9744,47.936,47.9488,4900.0
2014-07-28 12:30:00,74.85,74.88,74.85,74.85,3500.0,47.9424,47.9616,47.9424,47.9424,3500.0
2014-07-28 12:35:00,74.85,74.89,74.85,74.87,2500.0,47.9424,47.968,47.9424,47.9552,2500.0
2014-07-28 12:40:00,74.87,74.93,74.82,74.93,4700.0,47.9552,47.9936,47.9232,47.9936,4700.0
2014-07-28 12:45:00,74.91,74.93,74.89,74.93,3900.0,47.9808,47.9936,47.968,47.9936,3900.0
2014-07-28 12:50:00,74.92,74.96,74.92,74.94,1300.0,47.9872,48.0128,47.9872,48.0,1300.0
2014-07-28 12:55:00,74.94,74.98,74.93,74.97,3300.0,48.0,48.0256,47.9936,48.0192,3300.0
2014-07-28 13:00:00,74.96,74.96,74.94,74.95,2300.0,48.0128,48.0128,48.0,48.0064,2300.0
2014-07-28 13:05:00,74.97,74.97,74.95,74.97,2200.0,48.0192,48.0192,48.0064,48.0192,2200.0
2014-07-28 13:10:00,74.97,75.05,74.97,75.04,3300.0,48.0192,48.0705,48.0192,48.0641,3300.0
2014-07-28 13:15:00,75.04,75.12,75.04,75.12,5500.0,48.0641,48.1153,48.0641,48.1153,5500.0
2014-07-28 13:20:00,75.12,75.16,75.08,75.16,4700.0,48.1153,48.1409,48.0897,48.1409,4700.0
2014-07-28 13:25:00,75.15,75.18,75.15,75.17,2300.0,48.1345,48.1537,48.1345,48.1473,2300.0
2014-07-28 13:30:00,75.16,75.29,75.16,75.26,7400.0,48.1409,48.2242,48.1409,48.205,7400.0
2014-07-28 13:35:00,75.26,75.4,75.26,75.4,16100.0,48.205,48.2947,48.205,48.2947,16100.0
2014-07-28 13:40:00,75.41,75.45,75.38,75.44,12000.0,48.3011,48.3267,48.2818,48.3203,12000.0
2014-07-28 13:45:00,75.41,75.41,75.31,75.32,9000.0,48.3011,48.3011,48.237,48.2434,9000.0
2014-07-28 13:50:00,75.31,75.31,75.29,75.29,1900.0,48.237,48.237,48.2242,48.2242,1900.0
2014-07-28 13:55:00,75.29,75.29,75.26,75.27,8600.0,48.2242,48.2242,48.205,48.2114,8600.0
2014-07-28 14:00:00,75.28,75.31,75.28,75.31,2300.0,48.2178,48.237,48.2178,48.237,2300.0
2014-07-28 14:05:00,75.32,75.35,75.3,75.35,7100.0,48.2434,48.2626,48.2306,48.2626,7100.0
2014-07-28 14:10:00,75.37,75.42,75.37,75.41,7000.0,48.2754,48.3075,48.2754,48.3011,7000.0
2014-07-28 14:15:00,75.4,75.41,75.31,75.33,14500.0,48.2947,48.3011,48.237,48.2498,14500.0
2014-07-28 14:20:00,75.33,75.36,75.29,75.29,18300.0,48.2498,48.269,48.2242,48.2242,18300.0
2014-07-28 14:25:00,75.28,75.29,75.24,75.24,4800.0,48.2178,48.2242,48.1922,48.1922,4800.0
2014-07-28 14:30:00,75.23,75.26,75.19,75.25,17600.0,48.1858,48.205,48.1601,48.1986,17600.0
2014-07-28 14:35:00,75.22,75.24,75.21,75.21,10200.0,48.1794,48.1922,48.173,48.173,10200.0
2014-07-28 14:40:00,75.21,75.28,75.2,75.2,8500.0,48.173,48.2178,48.1666,48.1666,8500.0
2014-07-28 14:45:00,75.21,75.26,75.2,75.26,12200.0,48.173,48.205,48.1666,48.205,12200.0
2014-07-28 14:50:00,75.26,75.26,75.23,75.23,6600.0,48.205,48.205,48.1858,48.1858,6600.0
2014-07-28 14:55:00,75.24,75.29,75.23,75.26,9800.0,48.1922,48.2242,48.1858,48.205,9800.0
2014-07-28 15:00:00,75.26,75.26,75.17,75.17,8800.0,48.205,48.205,48.1473,48.1473,8800.0
2014-07-28 15:05:00,75.18,75.25,75.16,75.2,12300.0,48.1537,48.1986,48.1409,48.1666,12300.0
2014-07-28 15:10:00,75.2,75.22,75.18,75.21,8000.0,48.1666,48.1794,48.1537,48.173,8000.0
2014-07-28 15:15:00,75.22,75.22,75.17,75.18,8200.0,48.1794,48.1794,48.1473,48.1537,8200.0
2014-07-28 15:20:00,75.18,75.25,75.17,75.23,6900.0,48.1537,48.1986,48.1473,48.1858,6900.0
2014-07-28 15:25:00,75.24,75.24,75.16,75.16,9600.0,48.1922,48.1922,48.1409,48.1409,9600.0
2014-07-28 15:30:00,75.17,75.21,75.17,75.18,18500.0,48.1473,48.173,48.1473,48.1537,18500.0
2014-07-28 15:35:00,75.18,75.19,75.15,75.15,11000.0,48.1537,48.1601,48.1345,48.1345,11000.0
2014-07-28 15:40:00,75.15,75.19,75.13,75.16,25900.0,48.1345,48.1601,48.1217,48.1409,25900.0
2014-07-28 15:45:00,75.16,75.17,75.08,75.08,22500.0,48.1409,48.1473,48.0897,48.0897,22500.0
2014-07-28 15:50:00,75.08,75.09,75.06,75.08,44400.0,48.0897,48.0961,48.0769,48.0897,44400.0
2014-07-28 15:55:00,75.08,75.16,75.05,75.13,94200.0,48.0897,48.1409,48.0705,48.1217,94200.0
2014-07-29 09:30:00,75.11,75.28,75.08,75.08,16500.0,48.1089,48.2178,48.0897,48.0897,16500.0
2014-07-29 09:35:00,75.17,75.19,75.03,75.03,9400.0,48.1473,48.1601,48.0577,48.0577,9400.0
2014-07-29 09:40:00,75.06,75.24,74.96,75.19,11400.0,48.0769,48.1922,48.0128,48.1601,11400.0
2014-07-29 09:45:00,75.22,75.41,75.22,75.38,12900.0,48.1794,48.3011,48.1794,48.2818,12900.0
2014-07-29 09:50:00,75.38,75.46,75.37,75.44,8200.0,48.2818,48.3331,48.2754,48.3203,8200.0
2014-07-29 09:55:00,75.47,75.55,75.45,75.45,13400.0,48.3395,48.3907,48.3267,48.3267,13400.0
2014-07-29 10:00:00,75.49,75.51,75.45,75.47,15400.0,48.3523,48.3651,48.3267,48.3395,15400.0
2014-07-29 10:05:00,75.49,75.7,75.44,75.7,16600.0,48.3523,48.4868,48.3203,48.4868,16600.0
2014-07-29 10:10:00,75.67,75.71,75.61,75.7,15300.0,48.4676,48.4932,48.4292,48.4868,15300.0
2014-07-29 10:15:00,75.7,75.7,75.62,75.62,8900.0,48.4868,48.4868,48.4356,48.4356,8900.0
2014-07-29 10:20:00,75.61,75.62,75.58,75.6,6800.0,48.4292,48.4356,48.4099,48.4228,6800.0
2014-07-29 10:25:00,75.58,75.63,75.58,75.62,23900.0,48.4099,48.442,48.4099,48.4356,23900.0
2014-07-29 10:30:00,75.63,75.67,75.63,75.63,9700.0,48.442,48.4676,48.442,48.442,9700.0
2014-07-29 10:35:00,75.65,75.65,75.6,75.62,7300.0,48.4548,48.4548,48.4228,48.4356,7300.0
2014-07-29 10:40:00,75.63,75.69,75.62,75.69,8400.0,48.442,48.4804,48.4356,48.4804,8400.0
2014-07-29 10:45:00,75.68,75.73,75.65,75.71,17800.0,48.474,48.506,48.4548,48.4932,17800.0
2014-07-29 10:50:00,75.73,75.74,75.66,75.69,15200.0,48.506,48.5124,48.4612,48.4804,15200.0
2014-07-29 10:55:00,75.68,75.69,75.66,75.66,30600.0,48.474,48.4804,48.4612,48.4612,30600.0
2014-07-29 11:00:00,75.68,75.68,75.58,75.58,9800.0,48.474,48.474,48.4099,48.4099,9800.0
2014-07-29 11:05:00,75.57,75.57,75.43,75.44,6100.0,48.4035,48.4035,48.3139,48.3203,6100.0
2014-07-29 11:10:00,75.43,75.5,75.39,75.5,11800.0,48.3139,48.3587,48.2882,48.3587,11800.0
2014-07-29 11:15:00,75.5,75.54,75.49,75.52,9100.0,48.3587,48.3843,48.3523,48.3715,9100.0
2014-07-29 11:20:00,75.51,75.55,75.49,75.49,9700.0,48.3651,48.3907,48.3523,48.3523,9700.0
2014-07-29 11:25:00,75.5,75.52,75.48,75.48,9700.0,48.3587,48.3715,48.3459,48.3459,9700.0
2014-07-29 11:30:00,75.48,75.48,75.39,75.39,11300.0,48.3459,48.3459,48.2882,48.2882,11300.0
2014-07-29 11:35:00,75.39,75.49,75.36,75.46,11100.0,48.2882,48.3523,48.269,48.3331,11100.0
2014-07-29 11:40:00,75.47,75.62,75.45,75.62,8600.0,48.3395,48.4356,48.3267,48.4356,8600.0
2014-07-29 11:45:00,75.61,75.65,75.56,75.56,9600.0,48.4292,48.4548,48.3971,48.3971,9600.0
2014-07-29 11:50:00,75.56,75.57,75.55,75.55,3300.0,48.3971,48.4035,48.3907,48.3907,3300.0
2014-07-29 11:55:00,75.56,75.63,75.56,75.62,14700.0,48.3971,48.442,48.3971,48.4356,14700.0
2014-07-29 12:00:00,75.6,75.6,75.49,75.49,9200.0,48.4228,48.4228,48.3523,48.3523,9200.0
2014-07-29 12:05:00,75.48,75.49,75.46,75.46,3200.0,48.3459,48.3523,48.3331,48.3331,3200.0
2014-07-29 12:10:00,75.46,75.55,75.44,75.55,5100.0,48.3331,48.3907,48.3203,48.3907,5100.0
2014-07-29 12:15:00,75.56,75.58,75.53,75.53,14000.0,48.3971,48.4099,48.3779,48.3779,14000.0
2014-07-29 12:20:00,75.53,75.66,75.51,75.66,6300.0,48.3779,48.4612,48.3651,48.4612,6300.0
2014-07-29 12:25:00,75.66,75.73,75.66,75.71,6600.0,48.4612,48.506,48.4612,48.4932,6600.0
2014-07-29 12:30:00,75.71,75.73,75.7,75.71,8600.0,48.4932,48.506,48.4868,48.4932,8600.0
2014-07-29 12:35:00,75.72,75.81,75.72,75.77,9300.0,48.4996,48.5573,48.4996,48.5316,9300.0
2014-07-29 12:40:00,75.75,75.76,75.73,75.75,6600.0,48.5188,48.5252,48.506,48.5188,6600.0
2014-07-29 12:45:00,75.74,75.77,75.73,75.77,9000.0,48.5124,48.5316,48.506,48.5316,9000.0
2014-07-29 12:50:00,75.79,75.81,75.77,75.77,4300.0,48.5445,48.5573,48.5316,48.5316,4300.0
2014-07-29 12:55:00,75.77,75.81,75.76,75.81,5700.0,48.5316,48.5573,48.5252,48.5573,5700.0
2014-07-29 13:00:00,75.81,75.81,75.74,75.75,12800.0,48.5573,48.5573,48.5124,48.5188,12800.0
2014-07-29 13:05:00,75.75,75.83,75.75,75.83,2300.0,48.5188,48.5701,48.5188,48.5701,2300.0
2014-07-29 13:10:00,75.84,75.87,75.72,75.72,13000.0,48.5765,48.5957,48.4996,48.4996,13000.0
2014-07-29 13:15:00,75.73,75.77,75.72,75.77,2400.0,48.506,48.5316,48.4996,48.5316,2400.0
2014-07-29 13:20:00,75.76,75.85,75.76,75.84,6500.0,48.5252,48.5829,48.5252,48.5765,6500.0
2014-07-29 13:25:00,75.83,75.87,75.81,75.87,12200.0,48.5701,48.5957,48.5573,48.5957,12200.0
2014-07-29 13:30:00,75.87,75.9,75.86,75.87,6000.0,48.5957,48.6149,48.5893,48.5957,6000.0
2014-07-29 13:35:00,75.88,75.88,75.79,75.81,3700.0,48.6021,48.6021,48.5445,48.5573,3700.0
2014-07-29 13:40:00,75.8,75.82,75.79,75.79,6600.0,48.5509,48.5637,48.5445,48.5445,6600.0
2014-07-29 13:45:00,75.78,75.79,75.77,75.78,4300.0,48.538,48.5445,48.5316,48.538,4300.0
2014-07-29 13:50:00,75.78,75.81,75.76,75.81,7100.0,48.538,48.5573,48.5252,48.5573,7100.0
2014-07-29 13:55:00,75.81,75.85,75.77,75.78,5100.0,48.5573,48.5829,48.5316,48.538,5100.0
2014-07-29 14:00:00,75.77,75.8,75.76,75.76,5900.0,48.5316,48.5509,48.5252,48.5252,5900.0
2014-07-29 14:05:00,75.75,75.76,75.7,75.7,4100.0,48.5188,48.5252,48.4868,48.4868,4100.0
2014-07-29 14:10:00,75.7,75.73,75.7,75.73,3500.0,48.4868,48.506,48.4868,48.506,3500.0
2014-07-29 14:15:00,75.73,75.76,75.67,75.67,8400.0,48.506,48.5252,48.4676,48.4676,8400.0
2014-07-29 14:20:00,75.67,75.67,75.55,75.55,7800.0,48.4676,48.4676,48.3907,48.3907,7800.0
2014-07-29 14:25:00,75.54,75.59,75.49,75.59,7200.0,48.3843,48.4164,48.3523,48.4164,7200.0
2014-07-29 14:30:00,75.57,75.64,75.57,75.63,3300.0,48.4035,48.4484,48.4035,48.442,3300.0
2014-07-29 14:35:00,75.63,75.66,75.62,75.64,7700.0,48.442,48.4612,48.4356,48.4484,7700.0
2014-07-29 14:40:00,75.66,75.7,75.62,75.62,11000.0,48.4612,48.4868,48.4356,48.4356,11000.0
2014-07-29 14:45:00,75.61,75.73,75.61,75.73,5200.0,48.4292,48.506,48.4292,48.506,5200.0
2014-07-29 14:50:00,75.72,75.72,75.65,75.7,11300.0,48.4996,48.4996,48.4548,48.4868,11300.0
2014-07-29 14:55:00,75.71,75.74,75.7,75.72,13000.0,48.4932,48.5124,48.4868,48.4996,13000.0
2014-07-29 15:00:00,75.7,75.74,75.65,75.73,29200.0,48.4868,48.5124,48.4548,48.506,29200.0
2014-07-29 15:05:00,75.73,75.82,75.72,75.78,22800.0,48.506,48.5637,48.4996,48.538,22800.0
2014-07-29 15:10:00,75.78,75.88,75.78,75.87,42900.0,48.538,48.6021,48.538,48.5957,42900.0
2014-07-29 15:15:00,75.87,75.89,75.83,75.88,36700.0,48.5957,48.6085,48.5701,48.6021,36700.0
2014-07-29 15:20:00,75.88,75.88,75.79,75.8,28300.0,48.6021,48.6021,48.5445,48.5509,28300.0
2014-07-29 15:25:00,75.8,75.86,75.77,75.77,38400.0,48.5509,48.5893,48.5316,48.5316,38400.0
2014-07-29 15:30:00,75.76,75.78,75.67,75.67,28800.0,48.5252,48.538,48.4676,48.4676,28800.0
2014-07-29 15:35:00,75.66,75.7,75.65,75.69,22800.0,48.4612,48.4868,48.4548,48.4804,22800.0
2014-07-29 15:40:00,75.69,75.69,75.63,75.63,29600.0,48.4804,48.4804,48.442,48.442,29600.0
2014-07-29 15:45:00,75.63,75.64,75.55,75.62,35400.0,48.442,48.4484,48.3907,48.4356,35400.0
2014-07-29 15:50:00,75.61,75.61,75.48,75.51,74100.0,48.4292,48.4292,48.3459,48.3651,74100.0
2014-07-29 15:55:00,75.5,75.55,75.47,75.52,130700.0,48.3587,48.3907,48.3395,48.3715,130700.0
2014-07-30 09:30:00,75.9,75.9,75.57,75.74,13700.0,48.6149,48.6149,48.4035,48.5124,13700.0
2014-07-30 09:35:00,75.74,76.1,75.74,76.06,36500.0,48.5124,48.743,48.5124,48.7174,36500.0
2014-07-30 09:40:00,76.09,76.14,75.73,75.77,16200.0,48.7366,48.7686,48.506,48.5316,16200.0
2014-07-30 09:45:00,75.79,75.86,75.65,75.67,5200.0,48.5445,48.5893,48.4548,48.4676,5200.0
2014-07-30 09:50:00,75.7,75.77,75.46,75.51,11900.0,48.4868,48.5316,48.3331,48.3651,11900.0
2014-07-30 09:55:00,75.51,75.64,75.41,75.51,13600.0,48.3651,48.4484,48.3011,48.3651,13600.0
2014-07-30 10:00:00,75.53,75.56,75.37,75.37,12000.0,48.3779,48.3971,48.2754,48.2754,12000.0
2014-07-30 10:05:00,75.38,75.49,75.26,75.45,15600.0,48.2818,48.3523,48.205,48.3267,15600.0
2014-07-30 10:10:00,75.47,75.52,75.42,75.48,17300.0,48.3395,48.3715,48.3075,48.3459,17300.0
2014-07-30 10:15:00,75.47,75.53,75.47,75.52,9700.0,48.3395,48.3779,48.3395,48.3715,9700.0
2014-07-30 10:20:00,75.53,75.61,75.5,75.61,13100.0,48.3779,48.4292,48.3587,48.4292,13100.0
2014-07-30 10:25:00,75.58,75.58,75.51,75.52,4200.0,48.4099,48.4099,48.3651,48.3715,4200.0
2014-07-30 10:30:00,75.52,75.61,75.46,75.59,16600.0,48.3715,48.4292,48.3331,48.4164,16600.0
2014-07-30 10:35:00,75.61,75.78,75.61,75.65,12400.0,48.4292,48.538,48.4292,48.4548,12400.0
2014-07-30 10:40:00,75.62,75.71,75.56,75.56,7900.0,48.4356,48.4932,48.3971,48.3971,7900.0
2014-07-30 10:45:00,75.55,75.58,75.51,75.55,7400.0,48.3907,48.4099,48.3651,48.3907,7400.0
2014-07-30 10:50:00,75.52,75.56,75.5,75.52,18100.0,48.3715,48.3971,48.3587,48.3715,18100.0
2014-07-30 10:55:00,75.53,75.57,75.47,75.53,22000.0,48.3779,48.4035,48.3395,48.3779,22000.0
2014-07-30 11:00:00,75.53,75.55,75.45,75.45,19900.0,48.3779,48.3907,48.3267,48.3267,19900.0
2014-07-30 11:05:00,75.47,75.55,75.39,75.48,20000.0,48.3395,48.3907,48.2882,48.3459,20000.0
2014-07-30 11:10:00,75.48,75.57,75.46,75.5,13900.0,48.3459,48.4035,48.3331,48.3587,13900.0
2014-07-30 11:15:00,75.54,75.55,75.47,75.51,11000.0,48.3843,48.3907,48.3395,48.3651,11000.0
2014-07-30 11:20:00,75.51,75.53,75.46,75.52,5900.0,48.3651,48.3779,48.3331,48.3715,5900.0
2014-07-30 11:25:00,75.5,75.55,75.46,75.5,12200.0,48.3587,48.3907,48.3331,48.3587,12200.0
2014-07-30 11:30:00,75.5,75.53,75.43,75.43,9700.0,48.3587,48.3779,48.3139,48.3139,9700.0
2014-07-30 11:35:00,75.45,75.47,75.39,75.45,8400.0,48.3267,48.3395,48.2882,48.3267,8400.0
2014-07-30 11:40:00,75.42,75.44,75.4,75.41,5000.0,48.3075,48.3203,48.2947,48.3011,5000.0
2014-07-30 11:45:00,75.4,75.41,75.27,75.28,20400.0,48.2947,48.3011,48.2114,48.2178,20400.0
2014-07-30 11:50:00,75.27,75.43,75.26,75.27,32000.0,48.2114,48.3139,48.205,48.2114,32000.0
2014-07-30 11:55:00,75.26,75.32,75.23,75.26,10000.0,48.205,48.2434,48.1858,48.205,10000.0
2014-07-30 12:00:00,75.27,75.35,75.27,75.3,10500.0,48.2114,48.2626,48.2114,48.2306,10500.0
2014-07-30 12:05:00,75.29,75.29,75.23,75.27,12500.0,48.2242,48.2242,48.1858,48.2114,12500.0
2014-07-30 12:10:00,75.27,75.42,75.24,75.37,5300.0,48.2114,48.3075,48.1922,48.2754,5300.0
2014-07-30 12:15:00,75.35,75.37,75.31,75.36,3300.0,48.2626,48.2754,48.237,48.269,3300.0
2014-07-30 12:20:00,75.35,75.48,75.33,75.4,7700.0,48.2626,48.3459,48.2498,48.2947,7700.0
2014-07-30 12:25:00,75.39,75.45,75.38,75.43,6100.0,48.2882,48.3267,48.2818,48.3139,6100.0
2014-07-30 12:30:00,75.44,75.48,75.39,75.44,7400.0,48.3203,48.3459,48.2882,48.3203,7400.0
2014-07-30 12:35:00,75.43,75.51,75.41,75.49,17600.0,48.3139,48.3651,48.3011,48.3523,17600.0
2014-07-30 12:40:00,75.47,75.48,75.43,75.47,2300.0,48.3395,48.3459,48.3139,48.3395,2300.0
2014-07-30 12:45:00,75.45,75.56,75.45,75.48,11200.0,48.3267,48.3971,48.3267,48.3459,11200.0
2014-07-30 12:50:00,75.52,75.52,75.45,75.47,3300.0,48.3715,48.3715,48.3267,48.3395,3300.0
2014-07-30 12:55:00,75.47,75.48,75.45,75.48,2300.0,48.3395,48.3459,48.3267,48.3459,2300.0
2014-07-30 13:00:00,75.51,75.53,75.42,75.47,9800.0,48.3651,48.3779,48.3075,48.3395,9800.0
2014-07-30 13:05:00,75.49,75.61,75.49,75.52,10300.0,48.3523,48.4292,48.3523,48.3715,10300.0
2014-07-30 13:10:00,75.55,75.58,75.51,75.51,5500.0,48.3907,48.4099,48.3651,48.3651,5500.0
2014-07-30 13:15:00,75.5,75.51,75.47,75.48,2400.0,48.3587,48.3651,48.3395,48.3459,2400.0
2014-07-30 13:20:00,75.51,75.6,75.51,75.55,1800.0,48.3651,48.4228,48.3651,48.3907,1800.0
2014-07-30 13:25:00,75.51,75.53,75.48,75.53,2200.0,48.3651,48.3779,48.3459,48.3779,2200.0
2014-07-30 13:30:00,75.51,75.75,75.51,75.71,9100.0,48.3651,48.5188,48.3651,48.4932,9100.0
2014-07-30 13:35:00,75.69,75.69,75.57,75.58,9300.0,48.4804,48.4804,48.4035,48.4099,9300.0
2014-07-30 13:40:00,75.58,75.69,75.55,75.68,9800.0,48.4099,48.4804,48.3907,48.474,9800.0
2014-07-30 13:45:00,75.69,75.69,75.61,75.69,3900.0,48.4804,48.4804,48.4292,48.4804,3900.0
2014-07-30 13:50:00,75.67,75.76,75.67,75.72,12100.0,48.4676,48.5252,48.4676,48.4996,12100.0
2014-07-30 13:55:00,75.72,75.74,75.67,75.7,4800.0,48.4996,48.5124,48.4676,48.4868,4800.0
2014-07-30 14:00:00,75.72,75.97,75.6,75.9,25400.0,48.4996,48.6597,48.4228,48.6149,25400.0
2014-07-30 14:05:00,75.88,76.09,75.88,76.07,27200.0,48.6021,48.7366,48.6021,48.7238,27200.0
2014-07-30 14:10:00,76.04,76.19,76.04,76.14,15300.0,48.7046,48.8007,48.7046,48.7686,15300.0
2014-07-30 14:15:00,76.17,76.22,76.08,76.11,11700.0,48.7878,48.8199,48.7302,48.7494,11700.0
2014-07-30 14:20:00,76.09,76.1,75.95,76.05,15500.0,48.7366,48.743,48.6469,48.711,15500.0
2014-07-30 14:25:00,76.04,76.09,75.99,76.05,8100.0,48.7046,48.7366,48.6726,48.711,8100.0
2014-07-30 14:30:00,76.05,76.08,75.97,76.0,10700.0,48.711,48.7302,48.6597,48.679,10700.0
2014-07-30 14:35:00,75.98,76.04,75.84,76.0,16100.0,48.6662,48.7046,48.5765,48.679,16100.0
2014-07-30 14:40:00,75.99,76.02,75.93,76.01,15600.0,48.6726,48.6918,48.6341,48.6854,15600.0
2014-07-30 14:45:00,75.98,75.98,75.76,75.8,13700.0,48.6662,48.6662,48.5252,48.5509,13700.0
2014-07-30 14:50:00,75.78,75.84,75.72,75.78,43400.0,48.538,48.5765,48.4996,48.538,43400.0
2014-07-30 14:55:00,75.76,75.76,75.7,75.73,7500.0,48.5252,48.5252,48.4868,48.506,7500.0
2014-07-30 15:00:00,75.72,75.75,75.64,75.74,16100.0,48.4996,48.5188,48.4484,48.5124,16100.0
2014-07-30 15:05:00,75.74,75.89,75.72,75.86,33600.0,48.5124,48.6085,48.4996,48.5893,33600.0
2014-07-30 15:10:00,75.87,75.91,75.74,75.76,56500.0,48.5957,48.6213,48.5124,48.5252,56500.0
2014-07-30 15:15:00,75.76,75.81,75.74,75.8,17800.0,48.5252,48.5573,48.5124,48.5509,17800.0
2014-07-30 15:20:00,75.77,75.78,75.73,75.75,25800.0,48.5316,48.538,48.506,48.5188,25800.0
2014-07-30 15:25:00,75.74,75.88,75.74,75.88,16000.0,48.5124,48.6021,48.5124,48.6021,16000.0
2014-07-30 15:30:00,75.86,75.95,75.84,75.92,38300.0,48.5893,48.6469,48.5765,48.6277,38300.0
2014-07-30 15:35:00,75.92,75.95,75.91,75.92,25100.0,48.6277,48.6469,48.6213,48.6277,25100.0
2014-07-30 15:40:00,75.93,75.94,75.87,75.87,46500.0,48.6341,48.6405,48.5957,48.5957,46500.0
2014-07-30 15:45:00,75.87,75.88,75.72,75.73,55400.0,48.5957,48.6021,48.4996,48.506,55400.0
2014-07-30 15:50:00,75.72,75.83,75.69,75.75,72500.0,48.4996,48.5701,48.4804,48.5188,72500.0
2014-07-30 15:55:00,75.75,75.84,75.7,75.84,99500.0,48.5188,48.5765,48.4868,48.5765,99500.0
2014-07-31 09:30:00,74.5,75.49,74.47,74.71,40400.0,47.7182,48.3523,47.699,47.8527,40400.0
2014-07-31 09:35:00,74.64,74.64,73.6,74.37,49500.0,47.8079,47.8079,47.1417,47.6349,49500.0
2014-07-31 09:40:00,74.39,74.42,73.93,74.12,38700.0,47.6477,47.667,47.3531,47.4748,38700.0
2014-07-31 09:45:00,74.02,74.4,74.01,74.37,43300.0,47.4107,47.6541,47.4043,47.6349,43300.0
2014-07-31 09:50:00,74.38,74.49,74.17,74.46,50300.0,47.6413,47.7118,47.5068,47.6926,50300.0
2014-07-31 09:55:00,74.43,74.49,74.25,74.3,19700.0,47.6734,47.7118,47.5581,47.5901,19700.0
2014-07-31 10:00:00,74.33,74.36,74.11,74.29,33500.0,47.6093,47.6285,47.4684,47.5837,33500.0
2014-07-31 10:05:00,74.34,74.35,74.05,74.13,30600.0,47.6157,47.6221,47.43,47.4812,30600.0
2014-07-31 10:10:00,74.13,74.39,74.11,74.29,17700.0,47.4812,47.6477,47.4684,47.5837,17700.0
2014-07-31 10:15:00,74.31,74.45,74.27,74.4,17900.0,47.5965,47.6862,47.5709,47.6541,17900.0
2014-07-31 10:20:00,74.4,74.4,74.19,74.19,45200.0,47.6541,47.6541,47.5196,47.5196,45200.0
2014-07-31 10:25:00,74.16,74.21,74.0,74.04,22800.0,47.5004,47.5324,47.3979,47.4236,22800.0
2014-07-31 10:30:00,74.0,74.13,73.98,74.02,29000.0,47.3979,47.4812,47.3851,47.4107,29000.0
2014-07-31 10:35:00,74.02,74.07,74.0,74.04,70100.0,47.4107,47.4428,47.3979,47.4236,70100.0
2014-07-31 10:40:00,74.03,74.04,74.0,74.04,17700.0,47.4172,47.4236,47.3979,47.4236,17700.0
2014-07-31 10:45:00,74.01,74.02,73.94,73.99,30600.0,47.4043,47.4107,47.3595,47.3915,30600.0
2014-07-31 10:50:00,73.99,74.05,73.83,73.83,41800.0,47.3915,47.43,47.289,47.289,41800.0
2014-07-31 10:55:00,73.82,73.87,73.72,73.75,27900.0,47.2826,47.3147,47.2186,47.2378,27900.0
2014-07-31 11:00:00,73.75,73.96,73.74,73.95,23600.0,47.2378,47.3723,47.2314,47.3659,23600.0
2014-07-31 11:05:00,73.95,74.01,73.82,73.86,20700.0,47.3659,47.4043,47.2826,47.3083,20700.0
2014-07-31 11:10:00,73.81,73.86,73.79,73.83,13500.0,47.2762,47.3083,47.2634,47.289,13500.0
2014-07-31 11:15:00,73.83,73.99,73.76,73.9,12100.0,47.289,47.3915,47.2442,47.3339,12100.0
2014-07-31 11:20:00,73.9,74.02,73.9,73.96,7900.0,47.3339,47.4107,47.3339,47.3723,7900.0
2014-07-31 11:25:00,73.97,73.97,73.77,73.89,12600.0,47.3787,47.3787,47.2506,47.3275,12600.0
2014-07-31 11:30:00,73.88,73.96,73.83,73.9,17600.0,47.3211,47.3723,47.289,47.3339,17600.0
2014-07-31 11:35:00,73.88,74.04,73.88,74.04,17700.0,47.3211,47.4236,47.3211,47.4236,17700.0
2014-07-31 11:40:00,74.03,74.07,73.91,73.97,8600.0,47.4172,47.4428,47.3403,47.3787,8600.0
2014-07-31 11:45:00,73.91,74.01,73.84,73.92,11600.0,47.3403,47.4043,47.2955,47.3467,11600.0
2014-07-31 11:50:00,73.93,73.93,73.83,73.88,7400.0,47.3531,47.3531,47.289,47.3211,7400.0
2014-07-31 11:55:00,73.9,73.91,73.73,73.78,20100.0,47.3339,47.3403,47.225,47.257,20100.0
2014-07-31 12:00:00,73.81,73.81,73.65,73.78,11900.0,47.2762,47.2762,47.1738,47.257,11900.0
2014-07-31 12:05:00,73.79,73.81,73.73,73.77,4000.0,47.2634,47.2762,47.225,47.2506,4000.0
2014-07-31 12:10:00,73.77,73.78,73.66,73.77,13500.0,47.2506,47.257,47.1802,47.2506,13500.0
2014-07-31 12:15:00,73.75,73.83,73.72,73.76,18100.0,47.2378,47.289,47.2186,47.2442,18100.0
2014-07-31 12:20:00,73.75,73.78,73.73,73.73,5400.0,47.2378,47.257,47.225,47.225,5400.0
2014-07-31 12:25:00,73.72,73.83,73.7,73.72,17300.0,47.2186,47.289,47.2058,47.2186,17300.0
2014-07-31 12:30:00,73.73,73.8,73.7,73.76,6000.0,47.225,47.2698,47.2058,47.2442,6000.0
2014-07-31 12:35:00,73.76,73.76,73.7,73.72,6200.0,47.2442,47.2442,47.2058,47.2186,6200.0
2014-07-31 12:40:00,73.71,73.78,73.7,73.77,7500.0,47.2122,47.257,47.2058,47.2506,7500.0
2014-07-31 12:45:00,73.78,73.86,73.78,73.81,6600.0,47.257,47.3083,47.257,47.2762,6600.0
2014-07-31 12:50:00,73.8,73.82,73.7,73.79,8500.0,47.2698,47.2826,47.2058,47.2634,8500.0
2014-07-31 12:55:00,73.78,73.81,73.75,73.76,5900.0,47.257,47.2762,47.2378,47.2442,5900.0
2014-07-31 13:00:00,73.77,73.8,73.76,73.78,11700.0,47.2506,47.2698,47.2442,47.257,11700.0
2014-07-31 13:05:00,73.78,73.8,73.76,73.77,4000.0,47.257,47.2698,47.2442,47.2506,4000.0
2014-07-31 13:10:00,73.77,73.77,73.72,73.75,11200.0,47.2506,47.2506,47.2186,47.2378,11200.0
2014-07-31 13:15:00,73.77,73.77,73.7,73.75,14000.0,47.2506,47.2506,47.2058,47.2378,14000.0
2014-07-31 13:20:00,73.75,73.76,73.65,73.68,8400.0,47.2378,47.2442,47.1738,47.193,8400.0
2014-07-31 13:25:00,73.65,73.77,73.65,73.75,7300.0,47.1738,47.2506,47.1738,47.2378,7300.0
2014-07-31 13:30:00,73.75,73.86,73.73,73.86,4800.0,47.2378,47.3083,47.225,47.3083,4800.0
2014-07-31 13:35:00,73.87,73.99,73.87,73.94,10300.0,47.3147,47.3915,47.3147,47.3595,10300.0
2014-07-31 13:40:00,73.94,73.97,73.9,73.9,4600.0,47.3595,47.3787,47.3339,47.3339,4600.0
2014-07-31 13:45:00,73.91,73.95,73.81,73.92,20200.0,47.3403,47.3659,47.2762,47.3467,20200.0
2014-07-31 13:50:00,73.9,73.95,73.9,73.91,7800.0,47.3339,47.3659,47.3339,47.3403,7800.0
2014-07-31 13:55:00,73.91,74.01,73.9,73.97,16600.0,47.3403,47.4043,47.3339,47.3787,16600.0
2014-07-31 14:00:00,73.98,73.99,73.92,73.97,7600.0,47.3851,47.3915,47.3467,47.3787,7600.0
2014-07-31 14:05:00,73.97,74.02,73.95,73.95,9900.0,47.3787,47.4107,47.3659,47.3659,9900.0
2014-07-31 14:10:00,73.95,74.02,73.95,73.97,12300.0,47.3659,47.4107,47.3659,47.3787,12300.0
2014-07-31 14:15:00,74.0,74.01,73.9,73.95,26800.0,47.3979,47.4043,47.3339,47.3659,26800.0
2014-07-31 14:20:00,73.95,74.08,73.95,74.06,24600.0,47.3659,47.4492,47.3659,47.4364,24600.0
2014-07-31 14:25:00,74.08,74.35,74.06,74.32,15300.0,47.4492,47.6221,47.4364,47.6029,15300.0
2014-07-31 14:30:00,74.34,74.34,74.19,74.23,8500.0,47.6157,47.6157,47.5196,47.5453,8500.0
2014-07-31 14:35:00,74.26,74.3,74.09,74.09,5000.0,47.5645,47.5901,47.4556,47.4556,5000.0
2014-07-31 14:40:00,74.11,74.13,73.99,73.99,8300.0,47.4684,47.4812,47.3915,47.3915,8300.0
2014-07-31 14:45:00,73.99,74.08,73.92,74.04,12400.0,47.3915,47.4492,47.3467,47.4236,12400.0
2014-07-31 14:50:00,74.01,74.09,73.96,73.99,13000.0,47.4043,47.4556,47.3723,47.3915,13000.0
2014-07-31 14:55:00,73.99,74.07,73.92,73.96,10500.0,47.3915,47.4428,47.3467,47.3723,10500.0
2014-07-31 15:00:00,73.94,74.07,73.91,74.01,10800.0,47.3595,47.4428,47.3403,47.4043,10800.0
2014-07-31 15:05:00,74.02,74.08,73.94,73.97,10600.0,47.4107,47.4492,47.3595,47.3787,10600.0
2014-07-31 15:10:00,73.95,73.98,73.86,73.95,24100.0,47.3659,47.3851,47.3083,47.3659,24100.0
2014-07-31 15:15:00,73.96,74.0,73.9,73.94,19300.0,47.3723,47.3979,47.3339,47.3595,19300.0
2014-07-31 15:20:00,73.92,73.98,73.82,73.94,35000.0,47.3467,47.3851,47.2826,47.3595,35000.0
2014-07-31 15:25:00,73.96,73.98,73.82,73.91,37900.0,47.3723,47.3851,47.2826,47.3403,37900.0
2014-07-31 15:30:00,73.91,74.03,73.89,73.96,19900.0,47.3403,47.4172,47.3275,47.3723,19900.0
2014-07-31 15:35:00,73.97,74.04,73.96,74.02,19800.0,47.3787,47.4236,47.3723,47.4107,19800.0
2014-07-31 15:40:00,74.02,74.08,74.0,74.02,46900.0,47.4107,47.4492,47.3979,47.4107,46900.0
2014-07-31 15:45:00,74.0,74.11,73.99,74.02,59700.0,47.3979,47.4684,47.3915,47.4107,59700.0
2014-07-31 15:50:00,73.96,74.02,73.87,73.97,112100.0,47.3723,47.4107,47.3147,47.3787,112100.0
2014-07-31 15:55:00,73.96,74.04,73.69,73.98,201900.0,47.3723,47.4236,47.1994,47.3851,201900.0
2014-08-01 09:30:00,73.71,73.92,73.47,73.62,25000.0,47.2122,47.3467,47.0585,47.1545,25000.0
2014-08-01 09:35:00,73.62,73.85,73.5,73.51,28700.0,47.1545,47.3019,47.0777,47.0841,28700.0
2014-08-01 09:40:00,73.5,73.62,73.4,73.45,54600.0,47.0777,47.1545,47.0136,47.0457,54600.0
2014-08-01 09:45:00,73.45,73.69,73.35,73.66,16700.0,47.0457,47.1994,46.9816,47.1802,16700.0
2014-08-01 09:50:00,73.67,73.73,73.65,73.72,6000.0,47.1866,47.225,47.1738,47.2186,6000.0
2014-08-01 09:55:00,73.71,73.81,73.64,73.67,9700.0,47.2122,47.2762,47.1674,47.1866,9700.0
2014-08-01 10:00:00,73.67,73.86,73.55,73.76,12200.0,47.1866,47.3083,47.1097,47.2442,12200.0
2014-08-01 10:05:00,73.79,73.8,73.65,73.67,8400.0,47.2634,47.2698,47.1738,47.1866,8400.0
2014-08-01 10:10:00,73.7,73.7,73.44,73.5,22800.0,47.2058,47.2058,47.0393,47.0777,22800.0
2014-08-01 10:15:00,73.51,73.66,73.51,73.56,11000.0,47.0841,47.1802,47.0841,47.1161,11000.0
2014-08-01 10:20:00,73.55,73.69,73.54,73.66,25600.0,47.1097,47.1994,47.1033,47.1802,25600.0
2014-08-01 10:25:00,73.68,73.81,73.63,73.81,8100.0,47.193,47.2762,47.1609,47.2762,8100.0
2014-08-01 10:30:00,73.8,73.87,73.47,73.52,15400.0,47.2698,47.3147,47.0585,47.0905,15400.0
2014-08-01 10:35:00,73.53,73.66,73.53,73.66,7500.0,47.0969,47.1802,47.0969,47.1802,7500.0
2014-08-01 10:40:00,73.66,73.69,73.61,73.63,5700.0,47.1802,47.1994,47.1481,47.1609,5700.0
2014-08-01 10:45:00,73.61,73.67,73.5,73.52,15100.0,47.1481,47.1866,47.0777,47.0905,15100.0
2014-08-01 10:50:00,73.52,73.62,73.52,73.59,5700.0,47.0905,47.1545,47.0905,47.1353,5700.0
2014-08-01 10:55:00,73.6,73.67,73.55,73.64,7900.0,47.1417,47.1866,47.1097,47.1674,7900.0
2014-08-01 11:00:00,73.62,73.64,73.5,73.52,13900.0,47.1545,47.1674,47.0777,47.0905,13900.0
2014-08-01 11:05:00,73.52,73.59,73.49,73.55,31100.0,47.0905,47.1353,47.0713,47.1097,31100.0
2014-08-01 11:10:00,73.56,73.58,73.51,73.55,15100.0,47.1161,47.1289,47.0841,47.1097,15100.0
2014-08-01 11:15:00,73.55,73.55,73.48,73.51,26900.0,47.1097,47.1097,47.0649,47.0841,26900.0
2014-08-01 11:20:00,73.53,73.62,73.5,73.56,6000.0,47.0969,47.1545,47.0777,47.1161,6000.0
2014-08-01 11:25:00,73.55,73.64,73.52,73.58,16400.0,47.1097,47.1674,47.0905,47.1289,16400.0
2014-08-01 11:30:00,73.58,73.68,73.56,73.63,9900.0,47.1289,47.193,47.1161,47.1609,9900.0
2014-08-01 11:35:00,73.65,73.71,73.6,73.69,19700.0,47.1738,47.2122,47.1417,47.1994,19700.0
2014-08-01 11:40:00,73.71,73.8,73.71,73.75,24500.0,47.2122,47.2698,47.2122,47.2378,24500.0
2014-08-01 11:45:00,73.76,73.79,73.72,73.76,7000.0,47.2442,47.2634,47.2186,47.2442,7000.0
2014-08-01 11:50:00,73.72,73.76,73.62,73.64,6700.0,47.2186,47.2442,47.1545,47.1674,6700.0
2014-08-01 11:55:00,73.61,73.63,73.5,73.55,5500.0,47.1481,47.1609,47.0777,47.1097,5500.0
2014-08-01 12:00:00,73.57,73.6,73.51,73.59,8800.0,47.1225,47.1417,47.0841,47.1353,8800.0
2014-08-01 12:05:00,73.58,73.58,73.46,73.48,21300.0,47.1289,47.1289,47.0521,47.0649,21300.0
2014-08-01 12:10:00,73.49,73.56,73.46,73.5,10500.0,47.0713,47.1161,47.0521,47.0777,10500.0
2014-08-01 12:15:00,73.52,73.59,73.5,73.53,19700.0,47.0905,47.1353,47.0777,47.0969,19700.0
2014-08-01 12:20:00,73.54,73.64,73.53,73.62,6300.0,47.1033,47.1674,47.0969,47.1545,6300.0
2014-08-01 12:25:00,73.63,73.7,73.54,73.59,18500.0,47.1609,47.2058,47.1033,47.1353,18500.0
2014-08-01 12:30:00,73.61,73.69,73.59,73.59,1800.0,47.1481,47.1994,47.1353,47.1353,1800.0
2014-08-01 12:35:00,73.57,73.64,73.53,73.53,18400.0,47.1225,47.1674,47.0969,47.0969,18400.0
2014-08-01 12:40:00,73.51,73.56,73.51,73.52,7800.0,47.0841,47.1161,47.0841,47.0905,7800.0
2014-08-01 12:45:00,73.5,73.53,73.47,73.49,25600.0,47.0777,47.0969,47.0585,47.0713,25600.0
2014-08-01 12:50:00,73.48,73.66,73.46,73.64,13700.0,47.0649,47.1802,47.0521,47.1674,13700.0
2014-08-01 12:55:00,73.65,73.7,73.63,73.66,4700.0,47.1738,47.2058,47.1609,47.1802,4700.0
2014-08-01 13:00:00,73.68,73.71,73.62,73.62,7600.0,47.193,47.2122,47.1545,47.1545,7600.0
2014-08-01 13:05:00,73.63,73.68,73.58,73.68,6300.0,47.1609,47.193,47.1289,47.193,6300.0
2014-08-01 13:10:00,73.67,73.79,73.65,73.78,7200.0,47.1866,47.2634,47.1738,47.257,7200.0
2014-08-01 13:15:00,73.78,73.9,73.76,73.85,8500.0,47.257,47.3339,47.2442,47.3019,8500.0
2014-08-01 13:20:00,73.87,73.91,73.85,73.91,7100.0,47.3147,47.3403,47.3019,47.3403,7100.0
2014-08-01 13:25:00,73.9,74.17,73.9,74.17,19600.0,47.3339,47.5068,47.3339,47.5068,19600.0
2014-08-01 13:30:00,74.18,74.2,74.04,74.11,8300.0,47.5132,47.526,47.4236,47.4684,8300.0
2014-08-01 13:35:00,74.08,74.17,74.07,74.16,8200.0,47.4492,47.5068,47.4428,47.5004,8200.0
2014-08-01 13:40:00,74.14,74.21,74.12,74.17,15600.0,47.4876,47.5324,47.4748,47.5068,15600.0
2014-08-01 13:45:00,74.16,74.29,74.15,74.26,9900.0,47.5004,47.5837,47.494,47.5645,9900.0
2014-08-01 13:50:00,74.27,74.31,74.23,74.3,11300.0,47.5709,47.5965,47.5453,47.5901,11300.0
2014-08-01 13:55:00,74.31,74.44,74.3,74.43,20200.0,47.5965,47.6798,47.5901,47.6734,20200.0
2014-08-01 14:00:00,74.42,74.53,74.35,74.36,15900.0,47.667,47.7374,47.6221,47.6285,15900.0
2014-08-01 14:05:00,74.38,74.52,74.36,74.52,14000.0,47.6413,47.731,47.6285,47.731,14000.0
2014-08-01 14:10:00,74.47,74.55,74.44,74.53,13600.0,47.699,47.7502,47.6798,47.7374,13600.0
2014-08-01 14:15:00,74.54,74.63,74.49,74.62,19700.0,47.7438,47.8015,47.7118,47.7951,19700.0
2014-08-01 14:20:00,74.6,74.68,74.56,74.63,12800.0,47.7822,47.8335,47.7566,47.8015,12800.0
2014-08-01 14:25:00,74.62,74.64,74.54,74.55,22600.0,47.7951,47.8079,47.7438,47.7502,22600.0
2014-08-01 14:30:00,74.55,74.64,74.55,74.59,16900.0,47.7502,47.8079,47.7502,47.7758,16900.0
2014-08-01 14:35:00,74.59,74.62,74.56,74.58,14900.0,47.7758,47.7951,47.7566,47.7694,14900.0
2014-08-01 14:40:00,74.59,74.62,74.55,74.56,15000.0,47.7758,47.7951,47.7502,47.7566,15000.0
2014-08-01 14:45:00,74.57,74.57,74.45,74.46,16900.0,47.763,47.763,47.6862,47.6926,16900.0
2014-08-01 14:50:00,74.46,74.49,74.37,74.4,16400.0,47.6926,47.7118,47.6349,47.6541,16400.0
2014-08-01 14:55:00,74.39,74.52,74.38,74.49,6000.0,47.6477,47.731,47.6413,47.7118,6000.0
2014-08-01 15:00:00,74.48,74.5,74.43,74.44,50300.0,47.7054,47.7182,47.6734,47.6798,50300.0
2014-08-01 15:05:00,74.43,74.56,74.42,74.49,49000.0,47.6734,47.7566,47.667,47.7118,49000.0
2014-08-01 15:10:00,74.51,74.58,74.5,74.51,15100.0,47.7246,47.7694,47.7182,47.7246,15100.0
2014-08-01 15:15:00,74.53,74.59,74.47,74.51,18800.0,47.7374,47.7758,47.699,47.7246,18800.0
2014-08-01 15:20:00,74.54,74.57,74.43,74.43,11100.0,47.7438,47.763,47.6734,47.6734,11100.0
2014-08-01 15:25:00,74.42,74.47,74.39,74.4,11700.0,47.667,47.699,47.6477,47.6541,11700.0
2014-08-01 15:30:00,74.4,74.43,74.36,74.36,18200.0,47.6541,47.6734,47.6285,47.6285,18200.0
2014-08-01 15:35:00,74.37,74.44,74.34,74.43,14700.0,47.6349,47.6798,47.6157,47.6734,14700.0
2014-08-01 15:40:00,74.41,74.41,74.34,74.35,15200.0,47.6605,47.6605,47.6157,47.6221,15200.0
2014-08-01 15:45:00,74.35,74.39,74.29,74.31,29100.0,47.6221,47.6477,47.5837,47.5965,29100.0
2014-08-01 15:50:00,74.31,74.32,74.13,74.19,95100.0,47.5965,47.6029,47.4812,47.5196,95100.0
2014-08-01 15:55:00,74.2,74.25,74.15,74.18,116500.0,47.526,47.5581,47.494,47.5132,116500.0
2014-08-04 09:30:00,74.33,74.34,74.16,74.19,16400.0,47.6093,47.6157,47.5004,47.5196,16400.0
2014-08-04 09:35:00,74.22,74.25,74.06,74.13,20200.0,47.5388,47.5581,47.4364,47.4812,20200.0
2014-08-04 09:40:00,74.12,74.16,74.03,74.06,29900.0,47.4748,47.5004,47.4172,47.4364,29900.0
2014-08-04 09:45:00,74.03,74.06,73.93,73.95,20000.0,47.4172,47.4364,47.3531,47.3659,20000.0
2014-08-04 09:50:00,73.99,74.15,73.98,74.13,5700.0,47.3915,47.494,47.3851,47.4812,5700.0
2014-08-04 09:55:00,74.1,74.1,74.02,74.07,2400.0,47.462,47.462,47.4107,47.4428,2400.0
2014-08-04 10:00:00,74.05,74.1,73.98,74.01,6500.0,47.43,47.462,47.3851,47.4043,6500.0
2014-08-04 10:05:00,74.03,74.14,73.99,74.07,11100.0,47.4172,47.4876,47.3915,47.4428,11100.0
2014-08-04 10:10:00,74.09,74.09,73.86,73.91,8300.0,47.4556,47.4556,47.3083,47.3403,8300.0
2014-08-04 10:15:00,73.9,73.99,73.87,73.91,8800.0,47.3339,47.3915,47.3147,47.3403,8800.0
2014-08-04 10:20:00,73.92,74.06,73.92,74.0,7400.0,47.3467,47.4364,47.3467,47.3979,7400.0
2014-08-04 10:25:00,74.0,74.05,73.93,73.94,6200.0,47.3979,47.43,47.3531,47.3595,6200.0
2014-08-04 10:30:00,73.95,74.0,73.88,73.88,10700.0,47.3659,47.3979,47.3211,47.3211,10700.0
2014-08-04 10:35:00,73.89,73.92,73.83,73.88,10100.0,47.3275,47.3467,47.289,47.3211,10100.0
2014-08-04 10:40:00,73.89,74.01,73.87,73.89,8000.0,47.3275,47.4043,47.3147,47.3275,8000.0
2014-08-04 10:45:00,73.89,73.98,73.85,73.98,7600.0,47.3275,47.3851,47.3019,47.3851,7600.0
2014-08-04 10:50:00,73.98,74.05,73.92,74.05,13700.0,47.3851,47.43,47.3467,47.43,13700.0
2014-08-04 10:55:00,74.05,74.05,73.77,73.87,17900.0,47.43,47.43,47.2506,47.3147,17900.0
2014-08-04 11:00:00,73.86,73.86,73.71,73.75,14900.0,47.3083,47.3083,47.2122,47.2378,14900.0
2014-08-04 11:05:00,73.75,73.92,73.74,73.92,20500.0,47.2378,47.3467,47.2314,47.3467,20500.0
2014-08-04 11:10:00,73.96,74.04,73.9,74.01,5300.0,47.3723,47.4236,47.3339,47.4043,5300.0
2014-08-04 11:15:00,74.0,74.01,73.95,73.95,3700.0,47.3979,47.4043,47.3659,47.3659,3700.0
2014-08-04 11:20:00,73.94,74.05,73.92,74.04,14000.0,47.3595,47.43,47.3467,47.4236,14000.0
2014-08-04 11:25:00,74.03,74.06,74.0,74.06,8700.0,47.4172,47.4364,47.3979,47.4364,8700.0
2014-08-04 11:30:00,74.05,74.1,74.0,74.1,2900.0,47.43,47.462,47.3979,47.462,2900.0
2014-08-04 11:35:00,74.09,74.09,74.0,74.05,5600.0,47.4556,47.4556,47.3979,47.43,5600.0
2014-08-04 11:40:00,74.06,74.08,73.99,73.99,3500.0,47.4364,47.4492,47.3915,47.3915,3500.0
2014-08-04 11:45:00,73.97,74.06,73.97,74.02,27900.0,47.3787,47.4364,47.3787,47.4107,27900.0
2014-08-04 11:50:00,74.0,74.04,73.98,74.04,16900.0,47.3979,47.4236,47.3851,47.4236,16900.0
2014-08-04 11:55:00,74.05,74.09,74.03,74.07,4900.0,47.43,47.4556,47.4172,47.4428,4900.0
2014-08-04 12:00:00,74.07,74.11,74.05,74.09,3700.0,47.4428,47.4684,47.43,47.4556,3700.0
2014-08-04 12:05:00,74.11,74.19,74.09,74.17,30100.0,47.4684,47.5196,47.4556,47.5068,30100.0
2014-08-04 12:10:00,74.16,74.22,74.16,74.19,5400.0,47.5004,47.5388,47.5004,47.5196,5400.0
2014-08-04 12:15:00,74.17,74.23,74.06,74.23,9200.0,47.5068,47.5453,47.4364,47.5453,9200.0
2014-08-04 12:20:00,74.23,74.37,74.22,74.37,6300.0,47.5453,47.6349,47.5388,47.6349,6300.0
2014-08-04 12:25:00,74.4,74.4,74.33,74.33,2800.0,47.6541,47.6541,47.6093,47.6093,2800.0
2014-08-04 12:30:00,74.36,74.36,74.29,74.34,3400.0,47.6285,47.6285,47.5837,47.6157,3400.0
2014-08-04 12:35:00,74.34,74.34,74.19,74.2,4600.0,47.6157,47.6157,47.5196,47.526,4600.0
2014-08-04 12:40:00,74.22,74.31,74.21,74.29,1900.0,47.5388,47.5965,47.5324,47.5837,1900.0
2014-08-04 12:45:00,74.28,74.29,74.23,74.26,4600.0,47.5773,47.5837,47.5453,47.5645,4600.0
2014-08-04 12:50:00,74.24,74.27,74.24,74.27,2100.0,47.5517,47.5709,47.5517,47.5709,2100.0
2014-08-04 12:55:00,74.3,74.34,74.3,74.3,1800.0,47.5901,47.6157,47.5901,47.5901,1800.0
2014-08-04 13:00:00,74.3,74.31,74.27,74.29,3600.0,47.5901,47.5965,47.5709,47.5837,3600.0
2014-08-04 13:05:00,74.29,74.3,74.29,74.29,27300.0,47.5837,47.5901,47.5837,47.5837,27300.0
2014-08-04 13:10:00,74.29,74.29,74.15,74.15,2400.0,47.5837,47.5837,47.494,47.494,2400.0
2014-08-04 13:15:00,74.15,74.17,74.13,74.16,14600.0,47.494,47.5068,47.4812,47.5004,14600.0
2014-08-04 13:20:00,74.18,74.26,74.18,74.25,203900.0,47.5132,47.5645,47.5132,47.5581,203900.0
2014-08-04 13:25:00,74.24,74.25,74.22,74.22,2500.0,47.5517,47.5581,47.5388,47.5388,2500.0
2014-08-04 13:30:00,74.21,74.25,74.17,74.17,31300.0,47.5324,47.5581,47.5068,47.5068,31300.0
2014-08-04 13:35:00,74.16,74.21,74.15,74.16,44100.0,47.5004,47.5324,47.494,47.5004,44100.0
2014-08-04 13:40:00,74.15,74.17,74.14,74.16,6000.0,47.494,47.5068,47.4876,47.5004,6000.0
2014-08-04 13:45:00,74.16,74.22,74.14,74.18,28400.0,47.5004,47.5388,47.4876,47.5132,28400.0
2014-08-04 13:50:00,74.19,74.19,74.15,74.15,3200.0,47.5196,47.5196,47.494,47.494,3200.0
2014-08-04 13:55:00,74.15,74.18,74.13,74.16,4100.0,47.494,47.5132,47.4812,47.5004,4100.0
2014-08-04 14:00:00,74.2,74.2,74.16,74.2,5200.0,47.526,47.526,47.5004,47.526,5200.0
2014-08-04 14:05:00,74.2,74.2,74.16,74.19,2400.0,47.526,47.526,47.5004,47.5196,2400.0
2014-08-04 14:10:00,74.19,74.2,74.13,74.17,5300.0,47.5196,47.526,47.4812,47.5068,5300.0
2014-08-04 14:15:00,74.15,74.2,74.13,74.14,4300.0,47.494,47.526,47.4812,47.4876,4300.0
2014-08-04 14:20:00,74.15,74.18,74.09,74.13,7900.0,47.494,47.5132,47.4556,47.4812,7900.0
2014-08-04 14:25:00,74.15,74.19,74.14,74.16,5200.0,47.494,47.5196,47.4876,47.5004,5200.0
2014-08-04 14:30:00,74.15,74.2,74.15,74.19,14800.0,47.494,47.526,47.494,47.5196,14800.0
2014-08-04 14:35:00,74.19,74.21,74.18,74.21,17500.0,47.5196,47.5324,47.5132,47.5324,17500.0
2014-08-04 14:40:00,74.2,74.21,74.18,74.2,17600.0,47.526,47.5324,47.5132,47.526,17600.0
2014-08-04 14:45:00,74.2,74.23,74.17,74.19,35900.0,47.526,47.5453,47.5068,47.5196,35900.0
2014-08-04 14:50:00,74.18,74.23,74.17,74.2,45400.0,47.5132,47.5453,47.5068,47.526,45400.0
2014-08-04 14:55:00,74.2,74.22,74.18,74.18,21200.0,47.526,47.5388,47.5132,47.5132,21200.0
2014-08-04 15:00:00,74.19,74.2,74.16,74.19,27300.0,47.5196,47.526,47.5004,47.5196,27300.0
2014-08-04 15:05:00,74.19,74.2,74.14,74.16,56700.0,47.5196,47.526,47.4876,47.5004,56700.0
2014-08-04 15:10:00,74.17,74.2,74.16,74.19,10300.0,47.5068,47.526,47.5004,47.5196,10300.0
2014-08-04 15:15:00,74.2,74.21,74.17,74.2,30700.0,47.526,47.5324,47.5068,47.526,30700.0
2014-08-04 15:20:00,74.21,74.21,74.18,74.19,12900.0,47.5324,47.5324,47.5132,47.5196,12900.0
2014-08-04 15:25:00,74.18,74.19,74.17,74.17,12200.0,47.5132,47.5196,47.5068,47.5068,12200.0
2014-08-04 15:30:00,74.18,74.21,74.16,74.18,40600.0,47.5132,47.5324,47.5004,47.5132,40600.0
2014-08-04 15:35:00,74.18,74.22,74.18,74.19,54900.0,47.5132,47.5388,47.5132,47.5196,54900.0
2014-08-04 15:40:00,74.2,74.24,74.19,74.2,47800.0,47.526,47.5517,47.5196,47.526,47800.0
2014-08-04 15:45:00,74.19,74.2,74.13,74.18,54900.0,47.5196,47.526,47.4812,47.5132,54900.0
2014-08-04 15:50:00,74.17,74.19,74.1,74.16,66400.0,47.5068,47.5196,47.462,47.5004,66400.0
2014-08-04 15:55:00,74.15,74.19,74.11,74.19,114100.0,47.494,47.5196,47.4684,47.5196,114100.0
2014-08-05 09:30:00,73.9,74.12,73.37,73.37,42600.0,47.3339,47.4748,46.9944,46.9944,42600.0
2014-08-05 09:35:00,73.61,73.65,73.4,73.6,12600.0,47.1481,47.1738,47.0136,47.1417,12600.0
2014-08-05 09:40:00,73.61,73.77,73.57,73.71,35200.0,47.1481,47.2506,47.1225,47.2122,35200.0
2014-08-05 09:45:00,73.73,73.73,73.62,73.63,13900.0,47.225,47.225,47.1545,47.1609,13900.0
2014-08-05 09:50:00,73.63,73.63,73.46,73.49,18500.0,47.1609,47.1609,47.0521,47.0713,18500.0
2014-08-05 09:55:00,73.5,73.63,73.48,73.63,12000.0,47.0777,47.1609,47.0649,47.1609,12000.0
2014-08-05 10:00:00,73.58,73.7,73.54,73.6,19700.0,47.1289,47.2058,47.1033,47.1417,19700.0
2014-08-05 10:05:00,73.62,73.7,73.57,73.62,8700.0,47.1545,47.2058,47.1225,47.1545,8700.0
2014-08-05 10:10:00,73.64,73.7,73.52,73.55,19700.0,47.1674,47.2058,47.0905,47.1097,19700.0
2014-08-05 10:15:00,73.54,73.68,73.53,73.67,9400.0,47.1033,47.193,47.0969,47.1866,9400.0
2014-08-05 10:20:00,73.68,73.77,73.67,73.76,15400.0,47.193,47.2506,47.1866,47.2442,15400.0
2014-08-05 10:25:00,73.73,73.77,73.69,73.77,5900.0,47.225,47.2506,47.1994,47.2506,5900.0
2014-08-05 10:30:00,73.76,73.85,73.75,73.8,21300.0,47.2442,47.3019,47.2378,47.2698,21300.0
2014-08-05 10:35:00,73.8,73.8,73.72,73.77,8900.0,47.2698,47.2698,47.2186,47.2506,8900.0
2014-08-05 10:40:00,73.77,73.79,73.67,73.68,11700.0,47.2506,47.2634,47.1866,47.193,11700.0
2014-08-05 10:45:00,73.68,73.76,73.68,73.76,13800.0,47.193,47.2442,47.193,47.2442,13800.0
2014-08-05 10:50:00,73.77,73.78,73.6,73.6,26300.0,47.2506,47.257,47.1417,47.1417,26300.0
2014-08-05 10:55:00,73.6,73.66,73.53,73.58,18300.0,47.1417,47.1802,47.0969,47.1289,18300.0
2014-08-05 11:00:00,73.59,73.65,73.58,73.6,12600.0,47.1353,47.1738,47.1289,47.1417,12600.0
2014-08-05 11:05:00,73.59,73.7,73.58,73.64,7300.0,47.1353,47.2058,47.1289,47.1674,7300.0
2014-08-05 11:10:00,73.6,73.75,73.6,73.75,10500.0,47.1417,47.2378,47.1417,47.2378,10500.0
2014-08-05 11:15:00,73.78,73.8,73.73,73.75,8300.0,47.257,47.2698,47.225,47.2378,8300.0
2014-08-05 11:20:00,73.77,73.8,73.69,73.69,9800.0,47.2506,47.2698,47.1994,47.1994,9800.0
2014-08-05 11:25:00,73.7,73.7,73.63,73.64,12900.0,47.2058,47.2058,47.1609,47.1674,12900.0
2014-08-05 11:30:00,73.64,73.74,73.63,73.7,9600.0,47.1674,47.2314,47.1609,47.2058,9600.0
2014-08-05 11:35:00,73.7,73.71,73.64,73.65,10600.0,47.2058,47.2122,47.1674,47.1738,10600.0
2014-08-05 11:40:00,73.64,73.67,73.62,73.66,44300.0,47.1674,47.1866,47.1545,47.1802,44300.0
2014-08-05 11:45:00,73.64,73.65,73.58,73.59,9700.0,47.1674,47.1738,47.1289,47.1353,9700.0
2014-08-05 11:50:00,73.57,73.65,73.57,73.61,17100.0,47.1225,47.1738,47.1225,47.1481,17100.0
2014-08-05 11:55:00,73.61,73.64,73.55,73.57,13000.0,47.1481,47.1674,47.1097,47.1225,13000.0
2014-08-05 12:00:00,73.59,73.64,73.59,73.62,5400.0,47.1353,47.1674,47.1353,47.1545,5400.0
2014-08-05 12:05:00,73.66,73.66,73.58,73.65,10300.0,47.1802,47.1802,47.1289,47.1738,10300.0
2014-08-05 12:10:00,73.64,73.66,73.6,73.64,66800.0,47.1674,47.1802,47.1417,47.1674,66800.0
2014-08-05 12:15:00,73.63,73.67,73.62,73.67,8700.0,47.1609,47.1866,47.1545,47.1866,8700.0
2014-08-05 12:20:00,73.68,73.68,73.52,73.56,28600.0,47.193,47.193,47.0905,47.1161,28600.0
2014-08-05 12:25:00,73.56,73.72,73.55,73.7,11000.0,47.1161,47.2186,47.1097,47.2058,11000.0
2014-08-05 12:30:00,73.7,73.7,73.65,73.65,3500.0,47.2058,47.2058,47.1738,47.1738,3500.0
2014-08-05 12:35:00,73.65,73.67,73.56,73.59,9000.0,47.1738,47.1866,47.1161,47.1353,9000.0
2014-08-05 12:40:00,73.6,73.62,73.56,73.59,4500.0,47.1417,47.1545,47.1161,47.1353,4500.0
2014-08-05 12:45:00,73.59,73.66,73.57,73.65,9900.0,47.1353,47.1802,47.1225,47.1738,9900.0
2014-08-05 12:50:00,73.66,73.7,73.66,73.69,4300.0,47.1802,47.2058,47.1802,47.1994,4300.0
2014-08-05 12:55:00,73.69,73.71,73.64,73.67,7500.0,47.1994,47.2122,47.1674,47.1866,7500.0
2014-08-05 13:00:00,73.67,73.67,73.62,73.63,9300.0,47.1866,47.1866,47.1545,47.1609,9300.0
2014-08-05 13:05:00,73.63,73.73,73.62,73.67,7500.0,47.1609,47.225,47.1545,47.1866,7500.0
2014-08-05 13:10:00,73.65,73.71,73.65,73.66,15000.0,47.1738,47.2122,47.1738,47.1802,15000.0
2014-08-05 13:15:00,73.67,73.71,73.64,73.68,8800.0,47.1866,47.2122,47.1674,47.193,8800.0
2014-08-05 13:20:00,73.68,73.71,73.65,73.67,6500.0,47.193,47.2122,47.1738,47.1866,6500.0
2014-08-05 13:25:00,73.69,73.72,73.67,73.7,7500.0,47.1994,47.2186,47.1866,47.2058,7500.0
2014-08-05 13:30:00,73.7,73.7,73.61,73.62,12400.0,47.2058,47.2058,47.1481,47.1545,12400.0
2014-08-05 13:35:00,73.63,73.65,73.4,73.43,32300.0,47.1609,47.1738,47.0136,47.0328,32300.0
2014-08-05 13:40:00,73.39,73.53,73.28,73.32,23600.0,47.0072,47.0969,46.9368,46.9624,23600.0
2014-08-05 13:45:00,73.34,73.43,73.33,73.38,7400.0,46.9752,47.0328,46.9688,47.0008,7400.0
2014-08-05 13:50:00,73.38,73.44,73.34,73.43,18700.0,47.0008,47.0393,46.9752,47.0328,18700.0
2014-08-05 13:55:00,73.43,73.46,73.39,73.4,15700.0,47.0328,47.0521,47.0072,47.0136,15700.0
2014-08-05 14:00:00,73.4,73.45,73.37,73.4,17800.0,47.0136,47.0457,46.9944,47.0136,17800.0
2014-08-05 14:05:00,73.39,73.43,73.22,73.25,70300.0,47.0072,47.0328,46.8983,46.9176,70300.0
2014-08-05 14:10:00,73.26,73.36,73.25,73.36,12100.0,46.924,46.988,46.9176,46.988,12100.0
2014-08-05 14:15:00,73.38,73.38,73.28,73.31,10500.0,47.0008,47.0008,46.9368,46.956,10500.0
2014-08-05 14:20:00,73.32,73.42,73.31,73.36,7000.0,46.9624,47.0264,46.956,46.988,7000.0
2014-08-05 14:25:00,73.34,73.46,73.33,73.46,7900.0,46.9752,47.0521,46.9688,47.0521,7900.0
2014-08-05 14:30:00,73.47,73.54,73.45,73.47,5600.0,47.0585,47.1033,47.0457,47.0585,5600.0
2014-08-05 14:35:00,73.48,73.55,73.44,73.46,11000.0,47.0649,47.1097,47.0393,47.0521,11000.0
2014-08-05 14:40:00,73.44,73.47,73.39,73.41,5600.0,47.0393,47.0585,47.0072,47.02,5600.0
2014-08-05 14:45:00,73.42,73.5,73.4,73.42,23600.0,47.0264,47.0777,47.0136,47.0264,23600.0
2014-08-05 14:50:00,73.43,73.45,73.38,73.43,31200.0,47.0328,47.0457,47.0008,47.0328,31200.0
2014-08-05 14:55:00,73.42,73.51,73.42,73.47,9200.0,47.0264,47.0841,47.0264,47.0585,9200.0
2014-08-05 15:00:00,73.44,73.46,73.4,73.4,14100.0,47.0393,47.0521,47.0136,47.0136,14100.0
2014-08-05 15:05:00,73.4,73.46,73.39,73.44,25900.0,47.0136,47.0521,47.0072,47.0393,25900.0
2014-08-05 15:10:00,73.42,73.49,73.41,73.46,22900.0,47.0264,47.0713,47.02,47.0521,22900.0
2014-08-05 15:15:00,73.44,73.56,73.44,73.54,13700.0,47.0393,47.1161,47.0393,47.1033,13700.0
2014-08-05 15:20:00,73.53,73.59,73.5,73.56,18800.0,47.0969,47.1353,47.0777,47.1161,18800.0
2014-08-05 15:25:00,73.56,73.56,73.44,73.46,15800.0,47.1161,47.1161,47.0393,47.0521,15800.0
2014-08-05 15:30:00,73.46,73.64,73.45,73.64,22900.0,47.0521,47.1674,47.0457,47.1674,22900.0
2014-08-05 15:35:00,73.64,73.7,73.58,73.61,210500.0,47.1674,47.2058,47.1289,47.1481,210500.0
2014-08-05 15:40:00,73.61,73.64,73.59,73.62,37400.0,47.1481,47.1674,47.1353,47.1545,37400.0
2014-08-05 15:45:00,73.63,73.67,73.62,73.64,91800.0,47.1609,47.1866,47.1545,47.1674,91800.0
2014-08-05 15:50:00,73.64,73.67,73.58,73.62,71000.0,47.1674,47.1866,47.1289,47.1545,71000.0
2014-08-05 15:55:00,73.62,73.71,73.61,73.65,151100.0,47.1545,47.2122,47.1481,47.1738,151100.0
2014-08-06 09:30:00,73.55,73.68,73.44,73.61,27800.0,47.1097,47.193,47.0393,47.1481,27800.0
2014-08-06 09:35:00,73.68,73.88,73.63,73.78,4700.0,47.193,47.3211,47.1609,47.257,4700.0
2014-08-06 09:40:00,73.76,74.18,73.76,74.14,23600.0,47.2442,47.5132,47.2442,47.4876,23600.0
2014-08-06 09:45:00,74.2,74.3,74.09,74.29,8100.0,47.526,47.5901,47.4556,47.5837,8100.0
2014-08-06 09:50:00,74.28,74.37,74.25,74.33,7400.0,47.5773,47.6349,47.5581,47.6093,7400.0
2014-08-06 09:55:00,74.33,74.34,74.17,74.19,20000.0,47.6093,47.6157,47.5068,47.5196,20000.0
2014-08-06 10:00:00,74.17,74.28,74.09,74.27,17100.0,47.5068,47.5773,47.4556,47.5709,17100.0
2014-08-06 10:05:00,74.28,74.37,74.22,74.27,7400.0,47.5773,47.6349,47.5388,47.5709,7400.0
2014-08-06 10:10:00,74.25,74.25,74.19,74.22,3200.0,47.5581,47.5581,47.5196,47.5388,3200.0
2014-08-06 10:15:00,74.23,74.24,74.08,74.11,3000.0,47.5453,47.5517,47.4492,47.4684,3000.0
2014-08-06 10:20:00,74.13,74.28,74.13,74.28,9300.0,47.4812,47.5773,47.4812,47.5773,9300.0
2014-08-06 10:25:00,74.33,74.45,74.33,74.45,14600.0,47.6093,47.6862,47.6093,47.6862,14600.0
2014-08-06 10:30:00,74.45,74.48,74.28,74.32,18100.0,47.6862,47.7054,47.5773,47.6029,18100.0
2014-08-06 10:35:00,74.33,74.37,74.32,74.34,7600.0,47.6093,47.6349,47.6029,47.6157,7600.0
2014-08-06 10:40:00,74.34,74.36,74.26,74.26,6000.0,47.6157,47.6285,47.5645,47.5645,6000.0
2014-08-06 10:45:00,74.27,74.29,74.16,74.2,9900.0,47.5709,47.5837,47.5004,47.526,9900.0
2014-08-06 10:50:00,74.22,74.33,74.21,74.31,6700.0,47.5388,47.6093,47.5324,47.5965,6700.0
2014-08-06 10:55:00,74.34,74.38,74.32,74.37,21100.0,47.6157,47.6413,47.6029,47.6349,21100.0
2014-08-06 11:00:00,74.37,74.37,74.31,74.31,7200.0,47.6349,47.6349,47.5965,47.5965,7200.0
2014-08-06 11:05:00,74.34,74.37,74.3,74.33,9400.0,47.6157,47.6349,47.5901,47.6093,9400.0
2014-08-06 11:10:00,74.32,74.34,74.31,74.33,16400.0,47.6029,47.6157,47.5965,47.6093,16400.0
2014-08-06 11:15:00,74.34,74.35,74.3,74.3,9400.0,47.6157,47.6221,47.5901,47.5901,9400.0
2014-08-06 11:20:00,74.31,74.34,74.31,74.33,5600.0,47.5965,47.6157,47.5965,47.6093,5600.0
2014-08-06 11:25:00,74.34,74.34,74.22,74.22,4600.0,47.6157,47.6157,47.5388,47.5388,4600.0
2014-08-06 11:30:00,74.22,74.26,74.17,74.17,12600.0,47.5388,47.5645,47.5068,47.5068,12600.0
2014-08-06 11:35:00,74.2,74.24,74.11,74.13,6400.0,47.526,47.5517,47.4684,47.4812,6400.0
2014-08-06 11:40:00,74.14,74.27,74.14,74.25,9000.0,47.4876,47.5709,47.4876,47.5581,9000.0
2014-08-06 11:45:00,74.27,74.35,74.26,74.32,6800.0,47.5709,47.6221,47.5645,47.6029,6800.0
2014-08-06 11:50:00,74.34,74.35,74.27,74.29,8100.0,47.6157,47.6221,47.5709,47.5837,8100.0
2014-08-06 11:55:00,74.31,74.33,74.29,74.33,6900.0,47.5965,47.6093,47.5837,47.6093,6900.0
2014-08-06 12:00:00,74.34,74.35,74.31,74.35,8800.0,47.6157,47.6221,47.5965,47.6221,8800.0
2014-08-06 12:05:00,74.35,74.36,74.3,74.32,8100.0,47.6221,47.6285,47.5901,47.6029,8100.0
2014-08-06 12:10:00,74.33,74.34,74.31,74.31,6100.0,47.6093,47.6157,47.5965,47.5965,6100.0
2014-08-06 12:15:00,74.32,74.33,74.2,74.24,10700.0,47.6029,47.6093,47.526,47.5517,10700.0
2014-08-06 12:20:00,74.21,74.36,74.21,74.31,9400.0,47.5324,47.6285,47.5324,47.5965,9400.0
2014-08-06 12:25:00,74.32,74.32,74.22,74.28,3000.0,47.6029,47.6029,47.5388,47.5773,3000.0
2014-08-06 12:30:00,74.28,74.35,74.28,74.32,8000.0,47.5773,47.6221,47.5773,47.6029,8000.0
2014-08-06 12:35:00,74.33,74.35,74.31,74.33,8700.0,47.6093,47.6221,47.5965,47.6093,8700.0
2014-08-06 12:40:00,74.31,74.34,74.31,74.33,5200.0,47.5965,47.6157,47.5965,47.6093,5200.0
2014-08-06 12:45:00,74.34,74.34,74.28,74.28,3800.0,47.6157,47.6157,47.5773,47.5773,3800.0
2014-08-06 12:50:00,74.25,74.28,74.23,74.24,4900.0,47.5581,47.5773,47.5453,47.5517,4900.0
2014-08-06 12:55:00,74.23,74.29,74.17,74.18,16400.0,47.5453,47.5837,47.5068,47.5132,16400.0
2014-08-06 13:00:00,74.17,74.18,74.02,74.02,16000.0,47.5068,47.5132,47.4107,47.4107,16000.0
2014-08-06 13:05:00,74.04,74.06,73.99,74.01,8900.0,47.4236,47.4364,47.3915,47.4043,8900.0
2014-08-06 13:10:00,74.0,74.08,74.0,74.01,5900.0,47.3979,47.4492,47.3979,47.4043,5900.0
2014-08-06 13:15:00,74.02,74.03,74.0,74.01,6100.0,47.4107,47.4172,47.3979,47.4043,6100.0
2014-08-06 13:20:00,74.01,74.03,73.99,74.01,8500.0,47.4043,47.4172,47.3915,47.4043,8500.0
2014-08-06 13:25:00,74.0,74.03,73.93,73.94,5700.0,47.3979,47.4172,47.3531,47.3595,5700.0
2014-08-06 13:30:00,73.97,74.0,73.95,73.98,3100.0,47.3787,47.3979,47.3659,47.3851,3100.0
2014-08-06 13:35:00,73.99,74.03,73.97,73.97,10400.0,47.3915,47.4172,47.3787,47.3787,10400.0
2014-08-06 13:40:00,73.97,73.98,73.94,73.95,7300.0,47.3787,47.3851,47.3595,47.3659,7300.0
2014-08-06 13:45:00,73.94,73.94,73.84,73.85,8100.0,47.3595,47.3595,47.2955,47.3019,8100.0
2014-08-06 13:50:00,73.84,73.85,73.71,73.72,23800.0,47.2955,47.3019,47.2122,47.2186,23800.0
2014-08-06 13:55:00,73.73,73.74,73.68,73.71,11000.0,47.225,47.2314,47.193,47.2122,11000.0
2014-08-06 14:00:00,73.69,73.72,73.66,73.67,12600.0,47.1994,47.2186,47.1802,47.1866,12600.0
2014-08-06 14:05:00,73.69,73.69,73.66,73.67,18400.0,47.1994,47.1994,47.1802,47.1866,18400.0
2014-08-06 14:10:00,73.67,73.7,73.66,73.69,18900.0,47.1866,47.2058,47.1802,47.1994,18900.0
2014-08-06 14:15:00,73.69,73.71,73.67,73.69,19200.0,47.1994,47.2122,47.1866,47.1994,19200.0
2014-08-06 14:20:00,73.69,73.71,73.67,73.7,6800.0,47.1994,47.2122,47.1866,47.2058,6800.0
2014-08-06 14:25:00,73.71,73.76,73.7,73.72,12600.0,47.2122,47.2442,47.2058,47.2186,12600.0
2014-08-06 14:30:00,73.72,73.73,73.67,73.7,32600.0,47.2186,47.225,47.1866,47.2058,32600.0
2014-08-06 14:35:00,73.7,73.72,73.65,73.71,13600.0,47.2058,47.2186,47.1738,47.2122,13600.0
2014-08-06 14:40:00,73.72,73.8,73.7,73.8,15000.0,47.2186,47.2698,47.2058,47.2698,15000.0
2014-08-06 14:45:00,73.8,73.8,73.72,73.72,11200.0,47.2698,47.2698,47.2186,47.2186,11200.0
2014-08-06 14:50:00,73.72,73.75,73.69,73.72,19100.0,47.2186,47.2378,47.1994,47.2186,19100.0
2014-08-06 14:55:00,73.71,73.71,73.66,73.68,23000.0,47.2122,47.2122,47.1802,47.193,23000.0
2014-08-06 15:00:00,73.66,73.71,73.62,73.7,25100.0,47.1802,47.2122,47.1545,47.2058,25100.0
2014-08-06 15:05:00,73.7,73.72,73.65,73.66,17200.0,47.2058,47.2186,47.1738,47.1802,17200.0
2014-08-06 15:10:00,73.66,73.67,73.64,73.66,24500.0,47.1802,47.1866,47.1674,47.1802,24500.0
2014-08-06 15:15:00,73.66,73.7,73.62,73.7,68600.0,47.1802,47.2058,47.1545,47.2058,68600.0
2014-08-06 15:20:00,73.7,73.71,73.68,73.68,23800.0,47.2058,47.2122,47.193,47.193,23800.0
2014-08-06 15:25:00,73.69,73.72,73.68,73.69,20000.0,47.1994,47.2186,47.193,47.1994,20000.0
2014-08-06 15:30:00,73.7,73.71,73.62,73.66,84300.0,47.2058,47.2122,47.1545,47.1802,84300.0
2014-08-06 15:35:00,73.67,73.7,73.66,73.67,35900.0,47.1866,47.2058,47.1802,47.1866,35900.0
2014-08-06 15:40:00,73.66,73.67,73.62,73.65,47800.0,47.1802,47.1866,47.1545,47.1738,47800.0
2014-08-06 15:45:00,73.65,73.7,73.61,73.62,61000.0,47.1738,47.2058,47.1481,47.1545,61000.0
2014-08-06 15:50:00,73.62,73.67,73.62,73.66,82800.0,47.1545,47.1866,47.1545,47.1802,82800.0
2014-08-06 15:55:00,73.66,73.66,73.57,73.59,79700.0,47.1802,47.1802,47.1225,47.1353,79700.0
2014-08-07 09:30:00,74.05,74.05,73.77,73.9,13500.0,47.43,47.43,47.2506,47.3339,13500.0
2014-08-07 09:35:00,73.87,73.92,73.56,73.56,18800.0,47.3147,47.3467,47.1161,47.1161,18800.0
2014-08-07 09:40:00,73.56,73.6,73.26,73.35,35400.0,47.1161,47.1417,46.924,46.9816,35400.0
2014-08-07 09:45:00,73.35,73.36,73.18,73.24,29000.0,46.9816,46.988,46.8727,46.9111,29000.0
2014-08-07 09:50:00,73.28,73.43,73.25,73.43,9600.0,46.9368,47.0328,46.9176,47.0328,9600.0
2014-08-07 09:55:00,73.4,73.42,73.29,73.42,9100.0,47.0136,47.0264,46.9432,47.0264,9100.0
2014-08-07 10:00:00,73.44,73.51,73.34,73.41,34600.0,47.0393,47.0841,46.9752,47.02,34600.0
2014-08-07 10:05:00,73.38,73.5,73.36,73.48,8700.0,47.0008,47.0777,46.988,47.0649,8700.0
2014-08-07 10:10:00,73.49,73.51,73.34,73.41,18700.0,47.0713,47.0841,46.9752,47.02,18700.0
2014-08-07 10:15:00,73.42,73.45,73.28,73.44,31700.0,47.0264,47.0457,46.9368,47.0393,31700.0
2014-08-07 10:20:00,73.44,73.46,73.34,73.42,11100.0,47.0393,47.0521,46.9752,47.0264,11100.0
2014-08-07 10:25:00,73.43,73.47,73.34,73.36,8500.0,47.0328,47.0585,46.9752,46.988,8500.0
2014-08-07 10:30:00,73.35,73.46,73.31,73.45,13500.0,46.9816,47.0521,46.956,47.0457,13500.0
2014-08-07 10:35:00,73.45,73.51,73.45,73.45,12900.0,47.0457,47.0841,47.0457,47.0457,12900.0
2014-08-07 10:40:00,73.44,73.45,73.28,73.31,12500.0,47.0393,47.0457,46.9368,46.956,12500.0
2014-08-07 10:45:00,73.32,73.32,73.26,73.26,50100.0,46.9624,46.9624,46.924,46.924,50100.0
2014-08-07 10:50:00,73.28,73.31,73.13,73.25,25000.0,46.9368,46.956,46.8407,46.9176,25000.0
2014-08-07 10:55:00,73.3,73.37,73.26,73.37,4100.0,46.9496,46.9944,46.924,46.9944,4100.0
2014-08-07 11:00:00,73.36,73.4,73.32,73.35,12700.0,46.988,47.0136,46.9624,46.9816,12700.0
2014-08-07 11:05:00,73.35,73.35,73.22,73.29,13400.0,46.9816,46.9816,46.8983,46.9432,13400.0
2014-08-07 11:10:00,73.3,73.38,73.28,73.3,13300.0,46.9496,47.0008,46.9368,46.9496,13300.0
2014-08-07 11:15:00,73.29,73.39,73.27,73.36,6000.0,46.9432,47.0072,46.9304,46.988,6000.0
2014-08-07 11:20:00,73.4,73.42,73.36,73.4,10200.0,47.0136,47.0264,46.988,47.0136,10200.0
2014-08-07 11:25:00,73.42,73.43,73.28,73.28,6100.0,47.0264,47.0328,46.9368,46.9368,6100.0
2014-08-07 11:30:00,73.27,73.43,73.26,73.4,13000.0,46.9304,47.0328,46.924,47.0136,13000.0
2014-08-07 11:35:00,73.4,73.4,73.31,73.33,16200.0,47.0136,47.0136,46.956,46.9688,16200.0
2014-08-07 11:40:00,73.33,73.41,73.28,73.4,11800.0,46.9688,47.02,46.9368,47.0136,11800.0
2014-08-07 11:45:00,73.36,73.39,73.25,73.32,12300.0,46.988,47.0072,46.9176,46.9624,12300.0
2014-08-07 11:50:00,73.29,73.34,73.22,73.26,21700.0,46.9432,46.9752,46.8983,46.924,21700.0
2014-08-07 11:55:00,73.25,73.31,73.17,73.31,21700.0,46.9176,46.956,46.8663,46.956,21700.0
2014-08-07 12:00:00,73.32,73.33,73.25,73.33,4200.0,46.9624,46.9688,46.9176,46.9688,4200.0
2014-08-07 12:05:00,73.36,73.38,73.29,73.33,4800.0,46.988,47.0008,46.9432,46.9688,4800.0
2014-08-07 12:10:00,73.33,73.34,73.24,73.24,11100.0,46.9688,46.9752,46.9111,46.9111,11100.0
2014-08-07 12:15:00,73.2,73.22,73.14,73.15,15300.0,46.8855,46.8983,46.8471,46.8535,15300.0
2014-08-07 12:20:00,73.15,73.25,73.15,73.22,3400.0,46.8535,46.9176,46.8535,46.8983,3400.0
2014-08-07 12:25:00,73.26,73.26,73.17,73.17,2200.0,46.924,46.924,46.8663,46.8663,2200.0
2014-08-07 12:30:00,73.16,73.19,73.09,73.09,7300.0,46.8599,46.8791,46.8151,46.8151,7300.0
2014-08-07 12:35:00,73.08,73.22,73.02,73.2,10300.0,46.8087,46.8983,46.7702,46.8855,10300.0
2014-08-07 12:40:00,73.23,73.23,73.15,73.16,2400.0,46.9047,46.9047,46.8535,46.8599,2400.0
2014-08-07 12:45:00,73.18,73.25,73.17,73.25,3500.0,46.8727,46.9176,46.8663,46.9176,3500.0
2014-08-07 12:50:00,73.24,73.25,73.15,73.19,5600.0,46.9111,46.9176,46.8535,46.8791,5600.0
2014-08-07 12:55:00,73.2,73.22,73.16,73.18,4400.0,46.8855,46.8983,46.8599,46.8727,4400.0
2014-08-07 13:00:00,73.18,73.31,73.18,73.3,4800.0,46.8727,46.956,46.8727,46.9496,4800.0
2014-08-07 13:05:00,73.32,73.36,73.27,73.28,6100.0,46.9624,46.988,46.9304,46.9368,6100.0
2014-08-07 13:10:00,73.32,73.32,73.28,73.28,2400.0,46.9624,46.9624,46.9368,46.9368,2400.0
2014-08-07 13:15:00,73.28,73.35,73.26,73.32,6200.0,46.9368,46.9816,46.924,46.9624,6200.0
2014-08-07 13:20:00,73.3,73.31,73.26,73.28,2200.0,46.9496,46.956,46.924,46.9368,2200.0
2014-08-07 13:25:00,73.28,73.35,73.28,73.3,7300.0,46.9368,46.9816,46.9368,46.9496,7300.0
2014-08-07 13:30:00,73.32,73.35,73.3,73.3,9100.0,46.9624,46.9816,46.9496,46.9496,9100.0
2014-08-07 13:35:00,73.29,73.32,73.28,73.32,3900.0,46.9432,46.9624,46.9368,46.9624,3900.0
2014-08-07 13:40:00,73.33,73.35,73.32,73.33,5800.0,46.9688,46.9816,46.9624,46.9688,5800.0
2014-08-07 13:45:00,73.33,73.33,73.25,73.27,6600.0,46.9688,46.9688,46.9176,46.9304,6600.0
2014-08-07 13:50:00,73.28,73.32,73.26,73.28,4800.0,46.9368,46.9624,46.924,46.9368,4800.0
2014-08-07 13:55:00,73.28,73.34,73.25,73.31,4300.0,46.9368,46.9752,46.9176,46.956,4300.0
2014-08-07 14:00:00,73.29,73.29,73.24,73.27,6600.0,46.9432,46.9432,46.9111,46.9304,6600.0
2014-08-07 14:05:00,73.3,73.35,73.27,73.33,5600.0,46.9496,46.9816,46.9304,46.9688,5600.0
2014-08-07 14:10:00,73.33,73.33,73.29,73.32,2300.0,46.9688,46.9688,46.9432,46.9624,2300.0
2014-08-07 14:15:00,73.3,73.3,73.24,73.27,8500.0,46.9496,46.9496,46.9111,46.9304,8500.0
2014-08-07 14:20:00,73.25,73.3,73.24,73.29,4500.0,46.9176,46.9496,46.9111,46.9432,4500.0
2014-08-07 14:25:00,73.27,73.28,73.23,73.25,9800.0,46.9304,46.9368,46.9047,46.9176,9800.0
2014-08-07 14:30:00,73.26,73.29,73.25,73.25,9200.0,46.924,46.9432,46.9176,46.9176,9200.0
2014-08-07 14:35:00,73.25,73.27,73.24,73.26,16400.0,46.9176,46.9304,46.9111,46.924,16400.0
2014-08-07 14:40:00,73.26,73.31,73.25,73.26,8200.0,46.924,46.956,46.9176,46.924,8200.0
2014-08-07 14:45:00,73.26,73.3,73.25,73.29,5200.0,46.924,46.9496,46.9176,46.9432,5200.0
2014-08-07 14:50:00,73.3,73.33,73.27,73.27,10400.0,46.9496,46.9688,46.9304,46.9304,10400.0
2014-08-07 14:55:00,73.27,73.29,73.24,73.26,15100.0,46.9304,46.9432,46.9111,46.924,15100.0
2014-08-07 15:00:00,73.26,73.33,73.25,73.27,9400.0,46.924,46.9688,46.9176,46.9304,9400.0
2014-08-07 15:05:00,73.27,73.3,73.23,73.24,26500.0,46.9304,46.9496,46.9047,46.9111,26500.0
2014-08-07 15:10:00,73.25,73.3,73.25,73.27,31700.0,46.9176,46.9496,46.9176,46.9304,31700.0
2014-08-07 15:15:00,73.25,73.26,73.18,73.23,31700.0,46.9176,46.924,46.8727,46.9047,31700.0
2014-08-07 15:20:00,73.23,73.23,73.16,73.18,19200.0,46.9047,46.9047,46.8599,46.8727,19200.0
2014-08-07 15:25:00,73.2,73.25,73.19,73.21,67000.0,46.8855,46.9176,46.8791,46.8919,67000.0
2014-08-07 15:30:00,73.22,73.25,73.18,73.22,110700.0,46.8983,46.9176,46.8727,46.8983,110700.0
2014-08-07 15:35:00,73.2,73.29,73.17,73.23,36000.0,46.8855,46.9432,46.8663,46.9047,36000.0
2014-08-07 15:40:00,73.23,73.23,73.15,73.17,64600.0,46.9047,46.9047,46.8535,46.8663,64600.0
2014-08-07 15:45:00,73.18,73.19,73.13,73.14,54200.0,46.8727,46.8791,46.8407,46.8471,54200.0
2014-08-07 15:50:00,73.14,73.26,73.14,73.2,52800.0,46.8471,46.924,46.8471,46.8855,52800.0
2014-08-07 15:55:00,73.21,73.25,73.18,73.2,131500.0,46.8919,46.9176,46.8727,46.8855,131500.0
2014-08-08 09:30:00,73.5,73.5,73.22,73.43,19000.0,47.0777,47.0777,46.8983,47.0328,19000.0
2014-08-08 09:35:00,73.46,73.62,73.36,73.36,24300.0,47.0521,47.1545,46.988,46.988,24300.0
2014-08-08 09:40:00,73.34,73.34,73.23,73.23,8900.0,46.9752,46.9752,46.9047,46.9047,8900.0
2014-08-08 09:45:00,73.25,73.26,73.18,73.24,10000.0,46.9176,46.924,46.8727,46.9111,10000.0
2014-08-08 09:50:00,73.19,73.28,73.18,73.26,9000.0,46.8791,46.9368,46.8727,46.924,9000.0
2014-08-08 09:55:00,73.25,73.27,73.18,73.2,21800.0,46.9176,46.9304,46.8727,46.8855,21800.0
2014-08-08 10:00:00,73.18,73.25,73.11,73.24,17600.0,46.8727,46.9176,46.8279,46.9111,17600.0
2014-08-08 10:05:00,73.25,73.27,73.1,73.12,34400.0,46.9176,46.9304,46.8215,46.8343,34400.0
2014-08-08 10:10:00,73.13,73.17,72.93,72.94,117800.0,46.8407,46.8663,46.7126,46.719,117800.0
2014-08-08 10:15:00,72.93,73.12,72.91,73.12,19700.0,46.7126,46.8343,46.6998,46.8343,19700.0
2014-08-08 10:20:00,73.12,73.2,73.1,73.2,25400.0,46.8343,46.8855,46.8215,46.8855,25400.0
2014-08-08 10:25:00,73.23,73.23,73.05,73.16,8000.0,46.9047,46.9047,46.7895,46.8599,8000.0
2014-08-08 10:30:00,73.11,73.2,73.11,73.17,12500.0,46.8279,46.8855,46.8279,46.8663,12500.0
2014-08-08 10:35:00,73.19,73.21,73.14,73.16,15900.0,46.8791,46.8919,46.8471,46.8599,15900.0
2014-08-08 10:40:00,73.15,73.27,73.15,73.19,25100.0,46.8535,46.9304,46.8535,46.8791,25100.0
2014-08-08 10:45:00,73.19,73.27,73.19,73.21,15800.0,46.8791,46.9304,46.8791,46.8919,15800.0
2014-08-08 10:50:00,73.2,73.26,73.19,73.2,19200.0,46.8855,46.924,46.8791,46.8855,19200.0
2014-08-08 10:55:00,73.18,73.2,73.15,73.15,12000.0,46.8727,46.8855,46.8535,46.8535,12000.0
2014-08-08 11:00:00,73.17,73.22,73.15,73.22,54500.0,46.8663,46.8983,46.8535,46.8983,54500.0
2014-08-08 11:05:00,73.23,73.27,73.16,73.24,218000.0,46.9047,46.9304,46.8599,46.9111,218000.0
2014-08-08 11:10:00,73.24,73.26,73.19,73.19,17300.0,46.9111,46.924,46.8791,46.8791,17300.0
2014-08-08 11:15:00,73.21,73.26,73.19,73.25,7100.0,46.8919,46.924,46.8791,46.9176,7100.0
2014-08-08 11:20:00,73.24,73.25,73.19,73.2,6500.0,46.9111,46.9176,46.8791,46.8855,6500.0
2014-08-08 11:25:00,73.21,73.26,73.19,73.21,95800.0,46.8919,46.924,46.8791,46.8919,95800.0
2014-08-08 11:30:00,73.21,73.25,73.19,73.22,41000.0,46.8919,46.9176,46.8791,46.8983,41000.0
2014-08-08 11:35:00,73.21,73.23,73.19,73.2,4600.0,46.8919,46.9047,46.8791,46.8855,4600.0
2014-08-08 11:40:00,73.21,73.25,73.21,73.22,7200.0,46.8919,46.9176,46.8919,46.8983,7200.0
2014-08-08 11:45:00,73.22,73.23,73.19,73.2,9800.0,46.8983,46.9047,46.8791,46.8855,9800.0
2014-08-08 11:50:00,73.2,73.22,73.19,73.2,5400.0,46.8855,46.8983,46.8791,46.8855,5400.0
2014-08-08 11:55:00,73.2,73.22,73.19,73.19,19700.0,46.8855,46.8983,46.8791,46.8791,19700.0
2014-08-08 12:00:00,73.2,73.23,73.2,73.2,5200.0,46.8855,46.9047,46.8855,46.8855,5200.0
2014-08-08 12:05:00,73.2,73.24,73.17,73.2,7400.0,46.8855,46.9111,46.8663,46.8855,7400.0
2014-08-08 12:10:00,73.19,73.23,73.18,73.22,6100.0,46.8791,46.9047,46.8727,46.8983,6100.0
2014-08-08 12:15:00,73.22,73.24,73.21,73.22,4700.0,46.8983,46.9111,46.8919,46.8983,4700.0
2014-08-08 12:20:00,73.22,73.25,73.2,73.21,6600.0,46.8983,46.9176,46.8855,46.8919,6600.0
2014-08-08 12:25:00,73.2,73.2,73.17,73.18,7300.0,46.8855,46.8855,46.8663,46.8727,7300.0
2014-08-08 12:30:00,73.17,73.2,73.17,73.18,5400.0,46.8663,46.8855,46.8663,46.8727,5400.0
2014-08-08 12:35:00,73.18,73.21,73.15,73.2,19600.0,46.8727,46.8919,46.8535,46.8855,19600.0
2014-08-08 12:40:00,73.2,73.2,73.17,73.18,1700.0,46.8855,46.8855,46.8663,46.8727,1700.0
2014-08-08 12:45:00,73.19,73.2,73.13,73.16,22000.0,46.8791,46.8855,46.8407,46.8599,22000.0
2014-08-08 12:50:00,73.15,73.19,73.15,73.19,7200.0,46.8535,46.8791,46.8535,46.8791,7200.0
2014-08-08 12:55:00,73.18,73.21,73.18,73.19,3100.0,46.8727,46.8919,46.8727,46.8791,3100.0
2014-08-08 13:00:00,73.18,73.24,73.18,73.22,6400.0,46.8727,46.9111,46.8727,46.8983,6400.0
2014-08-08 13:05:00,73.24,73.31,73.24,73.28,26000.0,46.9111,46.956,46.9111,46.9368,26000.0
2014-08-08 13:10:00,73.28,73.3,73.22,73.26,25900.0,46.9368,46.9496,46.8983,46.924,25900.0
2014-08-08 13:15:00,73.26,73.45,73.26,73.45,17900.0,46.924,47.0457,46.924,47.0457,17900.0
2014-08-08 13:20:00,73.45,73.49,73.39,73.44,38400.0,47.0457,47.0713,47.0072,47.0393,38400.0
2014-08-08 13:25:00,73.43,73.45,73.29,73.29,134800.0,47.0328,47.0457,46.9432,46.9432,134800.0
2014-08-08 13:30:00,73.28,73.34,73.28,73.31,15100.0,46.9368,46.9752,46.9368,46.956,15100.0
2014-08-08 13:35:00,73.32,73.33,73.26,73.31,16600.0,46.9624,46.9688,46.924,46.956,16600.0
2014-08-08 13:40:00,73.31,73.34,73.26,73.29,28200.0,46.956,46.9752,46.924,46.9432,28200.0
2014-08-08 13:45:00,73.29,73.33,73.28,73.33,11600.0,46.9432,46.9688,46.9368,46.9688,11600.0
2014-08-08 13:50:00,73.32,73.33,73.27,73.27,16700.0,46.9624,46.9688,46.9304,46.9304,16700.0
2014-08-08 13:55:00,73.28,73.34,73.27,73.29,32900.0,46.9368,46.9752,46.9304,46.9432,32900.0
2014-08-08 14:00:00,73.29,73.33,73.27,73.31,8500.0,46.9432,46.9688,46.9304,46.956,8500.0
2014-08-08 14:05:00,73.32,73.33,73.26,73.27,31500.0,46.9624,46.9688,46.924,46.9304,31500.0
2014-08-08 14:10:00,73.28,73.28,73.23,73.26,9300.0,46.9368,46.9368,46.9047,46.924,9300.0
2014-08-08 14:15:00,73.26,73.29,73.24,73.28,7600.0,46.924,46.9432,46.9111,46.9368,7600.0
2014-08-08 14:20:00,73.29,73.29,73.25,73.28,6800.0,46.9432,46.9432,46.9176,46.9368,6800.0
2014-08-08 14:25:00,73.28,73.33,73.26,73.33,6900.0,46.9368,46.9688,46.924,46.9688,6900.0
2014-08-08 14:30:00,73.32,73.32,73.24,73.26,29300.0,46.9624,46.9624,46.9111,46.924,29300.0
2014-08-08 14:35:00,73.26,73.3,73.25,73.27,16100.0,46.924,46.9496,46.9176,46.9304,16100.0
2014-08-08 14:40:00,73.28,73.28,73.23,73.25,28400.0,46.9368,46.9368,46.9047,46.9176,28400.0
2014-08-08 14:45:00,73.26,73.27,73.24,73.24,11000.0,46.924,46.9304,46.9111,46.9111,11000.0
2014-08-08 14:50:00,73.25,73.26,73.24,73.25,6900.0,46.9176,46.924,46.9111,46.9176,6900.0
2014-08-08 14:55:00,73.25,73.26,73.24,73.25,39400.0,46.9176,46.924,46.9111,46.9176,39400.0
2014-08-08 15:00:00,73.24,73.25,73.23,73.25,14400.0,46.9111,46.9176,46.9047,46.9176,14400.0
2014-08-08 15:05:00,73.25,73.27,73.25,73.26,20400.0,46.9176,46.9304,46.9176,46.924,20400.0
2014-08-08 15:10:00,73.26,73.27,73.24,73.25,21800.0,46.924,46.9304,46.9111,46.9176,21800.0
2014-08-08 15:15:00,73.25,73.26,73.24,73.25,22600.0,46.9176,46.924,46.9111,46.9176,22600.0
2014-08-08 15:20:00,73.24,73.26,73.24,73.25,27700.0,46.9111,46.924,46.9111,46.9176,27700.0
2014-08-08 15:25:00,73.25,73.28,73.24,73.27,55600.0,46.9176,46.9368,46.9111,46.9304,55600.0
2014-08-08 15:30:00,73.28,73.28,73.25,73.26,60700.0,46.9368,46.9368,46.9176,46.924,60700.0
2014-08-08 15:35:00,73.28,73.28,73.25,73.28,55900.0,46.9368,46.9368,46.9176,46.9368,55900.0
2014-08-08 15:40:00,73.27,73.29,73.26,73.28,78900.0,46.9304,46.9432,46.924,46.9368,78900.0
2014-08-08 15:45:00,73.27,73.29,73.26,73.29,46200.0,46.9304,46.9432,46.924,46.9432,46200.0
2014-08-08 15:50:00,73.32,73.39,73.27,73.35,125800.0,46.9624,47.0072,46.9304,46.9816,125800.0
2014-08-08 15:55:00,73.35,73.53,73.28,73.34,131900.0,46.9816,47.0969,46.9368,46.9752,131900.0
2014-08-11 09:30:00,73.69,73.91,73.46,73.91,48200.0,47.1994,47.3403,47.0521,47.3403,48200.0
2014-08-11 09:35:00,73.9,73.92,73.6,73.65,42800.0,47.3339,47.3467,47.1417,47.1738,42800.0
2014-08-11 09:40:00,73.68,73.73,73.57,73.65,25500.0,47.193,47.225,47.1225,47.1738,25500.0
2014-08-11 09:45:00,73.67,73.72,73.48,73.57,18500.0,47.1866,47.2186,47.0649,47.1225,18500.0
2014-08-11 09:50:00,73.58,73.65,73.46,73.48,22800.0,47.1289,47.1738,47.0521,47.0649,22800.0
2014-08-11 09:55:00,73.5,73.56,73.45,73.55,18500.0,47.0777,47.1161,47.0457,47.1097,18500.0
2014-08-11 10:00:00,73.54,73.6,73.46,73.48,19600.0,47.1033,47.1417,47.0521,47.0649,19600.0
2014-08-11 10:05:00,73.48,73.53,73.45,73.53,9800.0,47.0649,47.0969,47.0457,47.0969,9800.0
2014-08-11 10:10:00,73.54,73.59,73.47,73.47,23000.0,47.1033,47.1353,47.0585,47.0585,23000.0
2014-08-11 10:15:00,73.47,73.54,73.45,73.47,18500.0,47.0585,47.1033,47.0457,47.0585,18500.0
2014-08-11 10:20:00,73.46,73.49,73.42,73.43,10300.0,47.0521,47.0713,47.0264,47.0328,10300.0
2014-08-11 10:25:00,73.44,73.45,73.37,73.39,14900.0,47.0393,47.0457,46.9944,47.0072,14900.0
2014-08-11 10:30:00,73.41,73.5,73.41,73.47,7400.0,47.02,47.0777,47.02,47.0585,7400.0
2014-08-11 10:35:00,73.48,73.59,73.48,73.58,14400.0,47.0649,47.1353,47.0649,47.1289,14400.0
2014-08-11 10:40:00,73.58,73.62,73.56,73.56,7900.0,47.1289,47.1545,47.1161,47.1161,7900.0
2014-08-11 10:45:00,73.58,73.59,73.55,73.59,7900.0,47.1289,47.1353,47.1097,47.1353,7900.0
2014-08-11 10:50:00,73.58,73.6,73.51,73.59,9500.0,47.1289,47.1417,47.0841,47.1353,9500.0
2014-08-11 10:55:00,73.59,73.59,73.5,73.54,7900.0,47.1353,47.1353,47.0777,47.1033,7900.0
2014-08-11 11:00:00,73.53,73.57,73.49,73.56,5100.0,47.0969,47.1225,47.0713,47.1161,5100.0
2014-08-11 11:05:00,73.59,73.62,73.59,73.62,12500.0,47.1353,47.1545,47.1353,47.1545,12500.0
2014-08-11 11:10:00,73.61,73.63,73.56,73.6,12000.0,47.1481,47.1609,47.1161,47.1417,12000.0
2014-08-11 11:15:00,73.6,73.63,73.59,73.59,7300.0,47.1417,47.1609,47.1353,47.1353,7300.0
2014-08-11 11:20:00,73.61,73.63,73.58,73.58,12500.0,47.1481,47.1609,47.1289,47.1289,12500.0
2014-08-11 11:25:00,73.58,73.63,73.57,73.59,9100.0,47.1289,47.1609,47.1225,47.1353,9100.0
2014-08-11 11:30:00,73.6,73.63,73.56,73.58,14100.0,47.1417,47.1609,47.1161,47.1289,14100.0
2014-08-11 11:35:00,73.59,73.62,73.58,73.59,8200.0,47.1353,47.1545,47.1289,47.1353,8200.0
2014-08-11 11:40:00,73.58,73.63,73.58,73.62,14400.0,47.1289,47.1609,47.1289,47.1545,14400.0
2014-08-11 11:45:00,73.62,73.63,73.56,73.58,7900.0,47.1545,47.1609,47.1161,47.1289,7900.0
2014-08-11 11:50:00,73.59,73.61,73.51,73.58,4800.0,47.1353,47.1481,47.0841,47.1289,4800.0
2014-08-11 11:55:00,73.59,73.62,73.57,73.61,6200.0,47.1353,47.1545,47.1225,47.1481,6200.0
2014-08-11 12:00:00,73.62,73.62,73.55,73.57,4200.0,47.1545,47.1545,47.1097,47.1225,4200.0
2014-08-11 12:05:00,73.56,73.6,73.56,73.59,5500.0,47.1161,47.1417,47.1161,47.1353,5500.0
2014-08-11 12:10:00,73.58,73.6,73.55,73.58,6500.0,47.1289,47.1417,47.1097,47.1289,6500.0
2014-08-11 12:15:00,73.58,73.6,73.57,73.57,2900.0,47.1289,47.1417,47.1225,47.1225,2900.0
2014-08-11 12:20:00,73.57,73.62,73.57,73.61,8300.0,47.1225,47.1545,47.1225,47.1481,8300.0
2014-08-11 12:25:00,73.61,73.62,73.55,73.56,23800.0,47.1481,47.1545,47.1097,47.1161,23800.0
2014-08-11 12:30:00,73.55,73.58,73.54,73.58,9600.0,47.1097,47.1289,47.1033,47.1289,9600.0
2014-08-11 12:35:00,73.56,73.58,73.55,73.55,10100.0,47.1161,47.1289,47.1097,47.1097,10100.0
2014-08-11 12:40:00,73.55,73.58,73.55,73.55,14100.0,47.1097,47.1289,47.1097,47.1097,14100.0
2014-08-11 12:45:00,73.56,73.58,73.55,73.56,7000.0,47.1161,47.1289,47.1097,47.1161,7000.0
2014-08-11 12:50:00,73.56,73.58,73.54,73.58,8100.0,47.1161,47.1289,47.1033,47.1289,8100.0
2014-08-11 12:55:00,73.58,73.58,73.51,73.51,35000.0,47.1289,47.1289,47.0841,47.0841,35000.0
2014-08-11 13:00:00,73.51,73.56,73.5,73.55,5300.0,47.0841,47.1161,47.0777,47.1097,5300.0
2014-08-11 13:05:00,73.55,73.58,73.54,73.58,7300.0,47.1097,47.1289,47.1033,47.1289,7300.0
2014-08-11 13:10:00,73.57,73.58,73.53,73.56,14400.0,47.1225,47.1289,47.0969,47.1161,14400.0
2014-08-11 13:15:00,73.56,73.57,73.52,73.53,7000.0,47.1161,47.1225,47.0905,47.0969,7000.0
2014-08-11 13:20:00,73.54,73.54,73.49,73.5,6400.0,47.1033,47.1033,47.0713,47.0777,6400.0
2014-08-11 13:25:00,73.5,73.5,73.45,73.45,3700.0,47.0777,47.0777,47.0457,47.0457,3700.0
2014-08-11 13:30:00,73.45,73.49,73.43,73.47,3500.0,47.0457,47.0713,47.0328,47.0585,3500.0
2014-08-11 13:35:00,73.47,73.56,73.47,73.53,6000.0,47.0585,47.1161,47.0585,47.0969,6000.0
2014-08-11 13:40:00,73.54,73.55,73.48,73.5,8400.0,47.1033,47.1097,47.0649,47.0777,8400.0
2014-08-11 13:45:00,73.5,73.55,73.48,73.55,5300.0,47.0777,47.1097,47.0649,47.1097,5300.0
2014-08-11 13:50:00,73.54,73.54,73.42,73.43,8000.0,47.1033,47.1033,47.0264,47.0328,8000.0
2014-08-11 13:55:00,73.43,73.43,73.37,73.4,6500.0,47.0328,47.0328,46.9944,47.0136,6500.0
2014-08-11 14:00:00,73.39,73.39,73.33,73.39,6500.0,47.0072,47.0072,46.9688,47.0072,6500.0
2014-08-11 14:05:00,73.4,73.4,73.35,73.39,7300.0,47.0136,47.0136,46.9816,47.0072,7300.0
2014-08-11 14:10:00,73.39,73.4,73.35,73.38,3000.0,47.0072,47.0136,46.9816,47.0008,3000.0
2014-08-11 14:15:00,73.38,73.42,73.34,73.41,5900.0,47.0008,47.0264,46.9752,47.02,5900.0
2014-08-11 14:20:00,73.41,73.42,73.37,73.38,6700.0,47.02,47.0264,46.9944,47.0008,6700.0
2014-08-11 14:25:00,73.39,73.4,73.37,73.37,3900.0,47.0072,47.0136,46.9944,46.9944,3900.0
2014-08-11 14:30:00,73.38,73.42,73.35,73.37,9400.0,47.0008,47.0264,46.9816,46.9944,9400.0
2014-08-11 14:35:00,73.38,73.41,73.33,73.35,6300.0,47.0008,47.02,46.9688,46.9816,6300.0
2014-08-11 14:40:00,73.34,73.42,73.33,73.38,7400.0,46.9752,47.0264,46.9688,47.0008,7400.0
2014-08-11 14:45:00,73.38,73.42,73.37,73.37,9000.0,47.0008,47.0264,46.9944,46.9944,9000.0
2014-08-11 14:50:00,73.37,73.39,73.35,73.38,2700.0,46.9944,47.0072,46.9816,47.0008,2700.0
2014-08-11 14:55:00,73.39,73.41,73.35,73.35,4500.0,47.0072,47.02,46.9816,46.9816,4500.0
2014-08-11 15:00:00,73.36,73.4,73.34,73.39,5800.0,46.988,47.0136,46.9752,47.0072,5800.0
2014-08-11 15:05:00,73.4,73.41,73.37,73.37,20400.0,47.0136,47.02,46.9944,46.9944,20400.0
2014-08-11 15:10:00,73.37,73.41,73.37,73.4,12700.0,46.9944,47.02,46.9944,47.0136,12700.0
2014-08-11 15:15:00,73.4,73.4,73.37,73.39,9100.0,47.0136,47.0136,46.9944,47.0072,9100.0
2014-08-11 15:20:00,73.4,73.4,73.36,73.36,6400.0,47.0136,47.0136,46.988,46.988,6400.0
2014-08-11 15:25:00,73.36,73.37,73.31,73.32,7700.0,46.988,46.9944,46.956,46.9624,7700.0
2014-08-11 15:30:00,73.31,73.36,73.31,73.36,8600.0,46.956,46.988,46.956,46.988,8600.0
2014-08-11 15:35:00,73.36,73.37,73.35,73.37,8400.0,46.988,46.9944,46.9816,46.9944,8400.0
2014-08-11 15:40:00,73.35,73.37,73.3,73.3,20500.0,46.9816,46.9944,46.9496,46.9496,20500.0
2014-08-11 15:45:00,73.3,73.33,73.28,73.33,21100.0,46.9496,46.9688,46.9368,46.9688,21100.0
2014-08-11 15:50:00,73.34,73.39,73.31,73.33,125400.0,46.9752,47.0072,46.956,46.9688,125400.0
2014-08-11 15:55:00,73.33,73.37,73.3,73.37,109800.0,46.9688,46.9944,46.9496,46.9944,109800.0
2014-08-12 09:30:00,73.25,73.45,73.21,73.4,13400.0,46.9176,47.0457,46.8919,47.0136,13400.0
2014-08-12 09:35:00,73.42,73.52,73.4,73.4,10300.0,47.0264,47.0905,47.0136,47.0136,10300.0
2014-08-12 09:40:00,73.47,73.5,73.45,73.46,5000.0,47.0585,47.0777,47.0457,47.0521,5000.0
2014-08-12 09:45:00,73.46,73.53,73.45,73.47,5200.0,47.0521,47.0969,47.0457,47.0585,5200.0
2014-08-12 09:50:00,73.47,73.53,73.39,73.39,10900.0,47.0585,47.0969,47.0072,47.0072,10900.0
2014-08-12 09:55:00,73.37,73.39,73.28,73.38,10500.0,46.9944,47.0072,46.9368,47.0008,10500.0
2014-08-12 10:00:00,73.45,73.48,73.38,73.45,11400.0,47.0457,47.0649,47.0008,47.0457,11400.0
2014-08-12 10:05:00,73.46,73.46,73.29,73.3,21800.0,47.0521,47.0521,46.9432,46.9496,21800.0
2014-08-12 10:10:00,73.3,73.38,73.26,73.37,5300.0,46.9496,47.0008,46.924,46.9944,5300.0
2014-08-12 10:15:00,73.39,73.44,73.33,73.39,15200.0,47.0072,47.0393,46.9688,47.0072,15200.0
2014-08-12 10:20:00,73.4,73.43,73.39,73.42,8500.0,47.0136,47.0328,47.0072,47.0264,8500.0
2014-08-12 10:25:00,73.41,73.42,73.34,73.35,16300.0,47.02,47.0264,46.9752,46.9816,16300.0
2014-08-12 10:30:00,73.37,73.38,73.33,73.37,6800.0,46.9944,47.0008,46.9688,46.9944,6800.0
2014-08-12 10:35:00,73.36,73.36,73.3,73.32,12800.0,46.988,46.988,46.9496,46.9624,12800.0
2014-08-12 10:40:00,73.31,73.32,73.23,73.23,9100.0,46.956,46.9624,46.9047,46.9047,9100.0
2014-08-12 10:45:00,73.23,73.26,73.21,73.21,10800.0,46.9047,46.924,46.8919,46.8919,10800.0
2014-08-12 10:50:00,73.22,73.27,73.22,73.25,3400.0,46.8983,46.9304,46.8983,46.9176,3400.0
2014-08-12 10:55:00,73.26,73.31,73.26,73.28,5200.0,46.924,46.956,46.924,46.9368,5200.0
2014-08-12 11:00:00,73.27,73.27,73.15,73.23,17300.0,46.9304,46.9304,46.8535,46.9047,17300.0
2014-08-12 11:05:00,73.22,73.22,73.18,73.22,11100.0,46.8983,46.8983,46.8727,46.8983,11100.0
2014-08-12 11:10:00,73.23,73.29,73.23,73.27,8000.0,46.9047,46.9432,46.9047,46.9304,8000.0
2014-08-12 11:15:00,73.27,73.27,73.25,73.25,10600.0,46.9304,46.9304,46.9176,46.9176,10600.0
2014-08-12 11:20:00,73.25,73.28,73.23,73.24,18600.0,46.9176,46.9368,46.9047,46.9111,18600.0
2014-08-12 11:25:00,73.24,73.35,73.2,73.33,17600.0,46.9111,46.9816,46.8855,46.9688,17600.0
2014-08-12 11:30:00,73.33,73.34,73.3,73.33,14100.0,46.9688,46.9752,46.9496,46.9688,14100.0
2014-08-12 11:35:00,73.33,73.34,73.28,73.28,7000.0,46.9688,46.9752,46.9368,46.9368,7000.0
2014-08-12 11:40:00,73.28,73.31,73.28,73.28,5900.0,46.9368,46.956,46.9368,46.9368,5900.0
2014-08-12 11:45:00,73.28,73.28,73.2,73.2,8500.0,46.9368,46.9368,46.8855,46.8855,8500.0
2014-08-12 11:50:00,73.21,73.27,73.17,73.21,37200.0,46.8919,46.9304,46.8663,46.8919,37200.0
2014-08-12 11:55:00,73.2,73.25,73.19,73.25,15200.0,46.8855,46.9176,46.8791,46.9176,15200.0
2014-08-12 12:00:00,73.24,73.24,73.2,73.22,8700.0,46.9111,46.9111,46.8855,46.8983,8700.0
2014-08-12 12:05:00,73.21,73.22,73.14,73.2,10000.0,46.8919,46.8983,46.8471,46.8855,10000.0
2014-08-12 12:10:00,73.2,73.25,73.19,73.25,3400.0,46.8855,46.9176,46.8791,46.9176,3400.0
2014-08-12 12:15:00,73.26,73.26,73.19,73.21,10200.0,46.924,46.924,46.8791,46.8919,10200.0
2014-08-12 12:20:00,73.18,73.21,73.18,73.19,6000.0,46.8727,46.8919,46.8727,46.8791,6000.0
2014-08-12 12:25:00,73.19,73.23,73.17,73.17,7300.0,46.8791,46.9047,46.8663,46.8663,7300.0
2014-08-12 12:30:00,73.16,73.21,73.16,73.21,16500.0,46.8599,46.8919,46.8599,46.8919,16500.0
2014-08-12 12:35:00,73.21,73.27,73.2,73.2,18700.0,46.8919,46.9304,46.8855,46.8855,18700.0
2014-08-12 12:40:00,73.2,73.23,73.18,73.21,5100.0,46.8855,46.9047,46.8727,46.8919,5100.0
2014-08-12 12:45:00,73.22,73.23,73.17,73.19,23100.0,46.8983,46.9047,46.8663,46.8791,23100.0
2014-08-12 12:50:00,73.2,73.23,73.18,73.22,3600.0,46.8855,46.9047,46.8727,46.8983,3600.0
2014-08-12 12:55:00,73.23,73.23,73.16,73.17,21600.0,46.9047,46.9047,46.8599,46.8663,21600.0
2014-08-12 13:00:00,73.17,73.18,73.17,73.18,2000.0,46.8663,46.8727,46.8663,46.8727,2000.0
2014-08-12 13:05:00,73.19,73.22,73.16,73.18,78200.0,46.8791,46.8983,46.8599,46.8727,78200.0
2014-08-12 13:10:00,73.2,73.2,73.15,73.16,61700.0,46.8855,46.8855,46.8535,46.8599,61700.0
2014-08-12 13:15:00,73.16,73.2,73.15,73.19,8500.0,46.8599,46.8855,46.8535,46.8791,8500.0
2014-08-12 13:20:00,73.19,73.19,73.14,73.15,8600.0,46.8791,46.8791,46.8471,46.8535,8600.0
2014-08-12 13:25:00,73.15,73.21,73.15,73.19,7900.0,46.8535,46.8919,46.8535,46.8791,7900.0
2014-08-12 13:30:00,73.2,73.21,73.12,73.16,14700.0,46.8855,46.8919,46.8343,46.8599,14700.0
2014-08-12 13:35:00,73.15,73.15,73.11,73.12,8500.0,46.8535,46.8535,46.8279,46.8343,8500.0
2014-08-12 13:40:00,73.12,73.16,73.11,73.14,21800.0,46.8343,46.8599,46.8279,46.8471,21800.0
2014-08-12 13:45:00,73.13,73.14,73.04,73.1,16800.0,46.8407,46.8471,46.783,46.8215,16800.0
2014-08-12 13:50:00,73.1,73.13,73.08,73.09,67900.0,46.8215,46.8407,46.8087,46.8151,67900.0
2014-08-12 13:55:00,73.08,73.11,73.05,73.08,15300.0,46.8087,46.8279,46.7895,46.8087,15300.0
2014-08-12 14:00:00,73.1,73.11,73.07,73.08,77100.0,46.8215,46.8279,46.8023,46.8087,77100.0
2014-08-12 14:05:00,73.1,73.1,73.01,73.01,9700.0,46.8215,46.8215,46.7638,46.7638,9700.0
2014-08-12 14:10:00,73.02,73.06,73.02,73.06,19200.0,46.7702,46.7959,46.7702,46.7959,19200.0
2014-08-12 14:15:00,73.06,73.1,73.0,73.02,33900.0,46.7959,46.8215,46.7574,46.7702,33900.0
2014-08-12 14:20:00,73.02,73.03,72.95,73.01,26200.0,46.7702,46.7766,46.7254,46.7638,26200.0
2014-08-12 14:25:00,73.01,73.03,72.98,73.0,9200.0,46.7638,46.7766,46.7446,46.7574,9200.0
2014-08-12 14:30:00,73.02,73.09,73.0,73.08,8500.0,46.7702,46.8151,46.7574,46.8087,8500.0
2014-08-12 14:35:00,73.1,73.17,73.06,73.17,4000.0,46.8215,46.8663,46.7959,46.8663,4000.0
2014-08-12 14:40:00,73.16,73.22,73.14,73.16,9900.0,46.8599,46.8983,46.8471,46.8599,9900.0
2014-08-12 14:45:00,73.15,73.16,73.06,73.08,13900.0,46.8535,46.8599,46.7959,46.8087,13900.0
2014-08-12 14:50:00,73.07,73.16,73.07,73.16,5400.0,46.8023,46.8599,46.8023,46.8599,5400.0
2014-08-12 14:55:00,73.16,73.19,73.12,73.13,12100.0,46.8599,46.8791,46.8343,46.8407,12100.0
2014-08-12 15:00:00,73.13,73.18,73.1,73.17,12800.0,46.8407,46.8727,46.8215,46.8663,12800.0
2014-08-12 15:05:00,73.17,73.3,73.17,73.29,7600.0,46.8663,46.9496,46.8663,46.9432,7600.0
2014-08-12 15:10:00,73.31,73.31,73.19,73.2,37700.0,46.956,46.956,46.8791,46.8855,37700.0
2014-08-12 15:15:00,73.21,73.23,73.19,73.23,16700.0,46.8919,46.9047,46.8791,46.9047,16700.0
2014-08-12 15:20:00,73.22,73.24,73.2,73.22,26300.0,46.8983,46.9111,46.8855,46.8983,26300.0
2014-08-12 15:25:00,73.22,73.22,73.2,73.21,6900.0,46.8983,46.8983,46.8855,46.8919,6900.0
2014-08-12 15:30:00,73.21,73.22,73.2,73.21,10400.0,46.8919,46.8983,46.8855,46.8919,10400.0
2014-08-12 15:35:00,73.22,73.25,73.12,73.19,82900.0,46.8983,46.9176,46.8343,46.8791,82900.0
2014-08-12 15:40:00,73.2,73.2,73.14,73.16,78600.0,46.8855,46.8855,46.8471,46.8599,78600.0
2014-08-12 15:45:00,73.16,73.23,73.14,73.2,34300.0,46.8599,46.9047,46.8471,46.8855,34300.0
2014-08-12 15:50:00,73.2,73.24,73.19,73.22,49900.0,46.8855,46.9111,46.8791,46.8983,49900.0
2014-08-12 15:55:00,73.22,73.23,73.16,73.2,107500.0,46.8983,46.9047,46.8599,46.8855,107500.0
2014-08-13 09:30:00,72.25,73.7,72.25,73.51,32200.0,46.277,47.2058,46.277,47.0841,32200.0
2014-08-13 09:35:00,73.51,73.58,73.41,73.43,7300.0,47.0841,47.1289,47.02,47.0328,7300.0
2014-08-13 09:40:00,73.52,73.58,73.41,73.56,6000.0,47.0905,47.1289,47.02,47.1161,6000.0
2014-08-13 09:45:00,73.57,73.57,73.4,73.46,10100.0,47.1225,47.1225,47.0136,47.0521,10100.0
2014-08-13 09:50:00,73.42,73.51,73.4,73.43,13100.0,47.0264,47.0841,47.0136,47.0328,13100.0
2014-08-13 09:55:00,73.41,73.47,73.37,73.43,6300.0,47.02,47.0585,46.9944,47.0328,6300.0
2014-08-13 10:00:00,73.44,73.53,73.42,73.47,7200.0,47.0393,47.0969,47.0264,47.0585,7200.0
2014-08-13 10:05:00,73.48,73.55,73.45,73.47,13000.0,47.0649,47.1097,47.0457,47.0585,13000.0
2014-08-13 10:10:00,73.46,73.46,73.32,73.33,21900.0,47.0521,47.0521,46.9624,46.9688,21900.0
2014-08-13 10:15:00,73.32,73.36,73.26,73.36,17900.0,46.9624,46.988,46.924,46.988,17900.0
2014-08-13 10:20:00,73.39,73.43,73.35,73.42,12200.0,47.0072,47.0328,46.9816,47.0264,12200.0
2014-08-13 10:25:00,73.43,73.44,73.35,73.37,10300.0,47.0328,47.0393,46.9816,46.9944,10300.0
2014-08-13 10:30:00,73.38,73.41,73.38,73.4,6600.0,47.0008,47.02,47.0008,47.0136,6600.0
2014-08-13 10:35:00,73.4,73.41,73.39,73.41,17700.0,47.0136,47.02,47.0072,47.02,17700.0
2014-08-13 10:40:00,73.4,73.4,73.31,73.36,7400.0,47.0136,47.0136,46.956,46.988,7400.0
2014-08-13 10:45:00,73.35,73.39,73.35,73.38,8800.0,46.9816,47.0072,46.9816,47.0008,8800.0
2014-08-13 10:50:00,73.39,73.4,73.3,73.35,13600.0,47.0072,47.0136,46.9496,46.9816,13600.0
2014-08-13 10:55:00,73.36,73.4,73.33,73.34,9800.0,46.988,47.0136,46.9688,46.9752,9800.0
2014-08-13 11:00:00,73.34,73.4,73.34,73.37,24400.0,46.9752,47.0136,46.9752,46.9944,24400.0
2014-08-13 11:05:00,73.37,73.48,73.35,73.46,34400.0,46.9944,47.0649,46.9816,47.0521,34400.0
2014-08-13 11:10:00,73.48,73.48,73.4,73.44,63300.0,47.0649,47.0649,47.0136,47.0393,63300.0
2014-08-13 11:15:00,73.43,73.46,73.4,73.46,35200.0,47.0328,47.0521,47.0136,47.0521,35200.0
2014-08-13 11:20:00,73.45,73.46,73.42,73.42,16000.0,47.0457,47.0521,47.0264,47.0264,16000.0
2014-08-13 11:25:00,73.41,73.46,73.4,73.4,29800.0,47.02,47.0521,47.0136,47.0136,29800.0
2014-08-13 11:30:00,73.4,73.45,73.39,73.45,42600.0,47.0136,47.0457,47.0072,47.0457,42600.0
2014-08-13 11:35:00,73.44,73.47,73.37,73.37,34000.0,47.0393,47.0585,46.9944,46.9944,34000.0
2014-08-13 11:40:00,73.38,73.45,73.37,73.45,9800.0,47.0008,47.0457,46.9944,47.0457,9800.0
2014-08-13 11:45:00,73.45,73.45,73.39,73.41,9600.0,47.0457,47.0457,47.0072,47.02,9600.0
2014-08-13 11:50:00,73.41,73.45,73.39,73.41,13600.0,47.02,47.0457,47.0072,47.02,13600.0
2014-08-13 11:55:00,73.41,73.5,73.41,73.48,28300.0,47.02,47.0777,47.02,47.0649,28300.0
2014-08-13 12:00:00,73.47,73.49,73.4,73.46,25200.0,47.0585,47.0713,47.0136,47.0521,25200.0
2014-08-13 12:05:00,73.46,73.49,73.39,73.47,12200.0,47.0521,47.0713,47.0072,47.0585,12200.0
2014-08-13 12:10:00,73.47,73.49,73.41,73.44,13900.0,47.0585,47.0713,47.02,47.0393,13900.0
2014-08-13 12:15:00,73.44,73.48,73.43,73.45,12300.0,47.0393,47.0649,47.0328,47.0457,12300.0
2014-08-13 12:20:00,73.46,73.48,73.42,73.48,7200.0,47.0521,47.0649,47.0264,47.0649,7200.0
2014-08-13 12:25:00,73.46,73.51,73.46,73.48,11400.0,47.0521,47.0841,47.0521,47.0649,11400.0
2014-08-13 12:30:00,73.48,73.49,73.41,73.41,30200.0,47.0649,47.0713,47.02,47.02,30200.0
2014-08-13 12:35:00,73.42,73.44,73.39,73.43,7200.0,47.0264,47.0393,47.0072,47.0328,7200.0
2014-08-13 12:40:00,73.42,73.46,73.42,73.43,5500.0,47.0264,47.0521,47.0264,47.0328,5500.0
2014-08-13 12:45:00,73.45,73.51,73.44,73.48,10800.0,47.0457,47.0841,47.0393,47.0649,10800.0
2014-08-13 12:50:00,73.46,73.5,73.4,73.5,14600.0,47.0521,47.0777,47.0136,47.0777,14600.0
2014-08-13 12:55:00,73.5,73.5,73.44,73.46,9400.0,47.0777,47.0777,47.0393,47.0521,9400.0
2014-08-13 13:00:00,73.46,73.5,73.46,73.49,2100.0,47.0521,47.0777,47.0521,47.0713,2100.0
2014-08-13 13:05:00,73.5,73.5,73.46,73.46,4500.0,47.0777,47.0777,47.0521,47.0521,4500.0
2014-08-13 13:10:00,73.47,73.5,73.47,73.5,9300.0,47.0585,47.0777,47.0585,47.0777,9300.0
2014-08-13 13:15:00,73.5,73.5,73.42,73.45,30700.0,47.0777,47.0777,47.0264,47.0457,30700.0
2014-08-13 13:20:00,73.45,73.5,73.43,73.5,13200.0,47.0457,47.0777,47.0328,47.0777,13200.0
2014-08-13 13:25:00,73.49,73.5,73.47,73.47,8000.0,47.0713,47.0777,47.0585,47.0585,8000.0
2014-08-13 13:30:00,73.47,73.49,73.47,73.49,4300.0,47.0585,47.0713,47.0585,47.0713,4300.0
2014-08-13 13:35:00,73.48,73.49,73.44,73.45,16100.0,47.0649,47.0713,47.0393,47.0457,16100.0
2014-08-13 13:40:00,73.46,73.49,73.45,73.48,14900.0,47.0521,47.0713,47.0457,47.0649,14900.0
2014-08-13 13:45:00,73.47,73.47,73.45,73.47,5500.0,47.0585,47.0585,47.0457,47.0585,5500.0
2014-08-13 13:50:00,73.48,73.49,73.45,73.49,23600.0,47.0649,47.0713,47.0457,47.0713,23600.0
2014-08-13 13:55:00,73.49,73.5,73.45,73.46,39900.0,47.0713,47.0777,47.0457,47.0521,39900.0
2014-08-13 14:00:00,73.47,73.49,73.45,73.45,40700.0,47.0585,47.0713,47.0457,47.0457,40700.0
2014-08-13 14:05:00,73.46,73.48,73.37,73.38,29500.0,47.0521,47.0649,46.9944,47.0008,29500.0
2014-08-13 14:10:00,73.41,73.48,73.38,73.48,9000.0,47.02,47.0649,47.0008,47.0649,9000.0
2014-08-13 14:15:00,73.47,73.48,73.44,73.45,48900.0,47.0585,47.0649,47.0393,47.0457,48900.0
2014-08-13 14:20:00,73.45,73.55,73.45,73.55,28200.0,47.0457,47.1097,47.0457,47.1097,28200.0
2014-08-13 14:25:00,73.54,73.65,73.53,73.61,17200.0,47.1033,47.1738,47.0969,47.1481,17200.0
2014-08-13 14:30:00,73.61,73.65,73.6,73.64,3000.0,47.1481,47.1738,47.1417,47.1674,3000.0
2014-08-13 14:35:00,73.63,73.67,73.62,73.62,11200.0,47.1609,47.1866,47.1545,47.1545,11200.0
2014-08-13 14:40:00,73.62,73.64,73.52,73.6,17300.0,47.1545,47.1674,47.0905,47.1417,17300.0
2014-08-13 14:45:00,73.59,73.6,73.59,73.6,5100.0,47.1353,47.1417,47.1353,47.1417,5100.0
2014-08-13 14:50:00,73.6,73.61,73.59,73.6,7700.0,47.1417,47.1481,47.1353,47.1417,7700.0
2014-08-13 14:55:00,73.6,73.61,73.58,73.58,9600.0,47.1417,47.1481,47.1289,47.1289,9600.0
2014-08-13 15:00:00,73.59,73.62,73.58,73.62,6800.0,47.1353,47.1545,47.1289,47.1545,6800.0
2014-08-13 15:05:00,73.63,73.64,73.6,73.62,9800.0,47.1609,47.1674,47.1417,47.1545,9800.0
2014-08-13 15:10:00,73.61,73.62,73.6,73.62,5800.0,47.1481,47.1545,47.1417,47.1545,5800.0
2014-08-13 15:15:00,73.63,73.65,73.6,73.6,10500.0,47.1609,47.1738,47.1417,47.1417,10500.0
2014-08-13 15:20:00,73.61,73.62,73.57,73.61,21600.0,47.1481,47.1545,47.1225,47.1481,21600.0
2014-08-13 15:25:00,73.61,73.61,73.53,73.54,34400.0,47.1481,47.1481,47.0969,47.1033,34400.0
2014-08-13 15:30:00,73.55,73.56,73.51,73.56,12900.0,47.1097,47.1161,47.0841,47.1161,12900.0
2014-08-13 15:35:00,73.56,73.58,73.46,73.51,34500.0,47.1161,47.1289,47.0521,47.0841,34500.0
2014-08-13 15:40:00,73.5,73.51,73.48,73.51,23600.0,47.0777,47.0841,47.0649,47.0841,23600.0
2014-08-13 15:45:00,73.52,73.52,73.48,73.51,25300.0,47.0905,47.0905,47.0649,47.0841,25300.0
2014-08-13 15:50:00,73.51,73.54,73.49,73.51,42000.0,47.0841,47.1033,47.0713,47.0841,42000.0
2014-08-13 15:55:00,73.5,73.57,73.5,73.52,71500.0,47.0777,47.1225,47.0777,47.0905,71500.0
2014-08-14 09:30:00,73.54,73.67,73.54,73.67,7000.0,47.1033,47.1866,47.1033,47.1866,7000.0
2014-08-14 09:35:00,73.64,73.75,73.64,73.65,5700.0,47.1674,47.2378,47.1674,47.1738,5700.0
2014-08-14 09:40:00,73.62,73.66,73.53,73.53,16000.0,47.1545,47.1802,47.0969,47.0969,16000.0
2014-08-14 09:45:00,73.51,73.67,73.51,73.54,8600.0,47.0841,47.1866,47.0841,47.1033,8600.0
2014-08-14 09:50:00,73.53,73.58,73.51,73.55,3100.0,47.0969,47.1289,47.0841,47.1097,3100.0
2014-08-14 09:55:00,73.55,73.55,73.45,73.49,8900.0,47.1097,47.1097,47.0457,47.0713,8900.0
2014-08-14 10:00:00,73.5,73.52,73.39,73.39,10900.0,47.0777,47.0905,47.0072,47.0072,10900.0
2014-08-14 10:05:00,73.38,73.44,73.36,73.39,7800.0,47.0008,47.0393,46.988,47.0072,7800.0
2014-08-14 10:10:00,73.37,73.43,73.37,73.42,7300.0,46.9944,47.0328,46.9944,47.0264,7300.0
2014-08-14 10:15:00,73.42,73.5,73.42,73.5,7600.0,47.0264,47.0777,47.0264,47.0777,7600.0
2014-08-14 10:20:00,73.5,73.54,73.5,73.54,6200.0,47.0777,47.1033,47.0777,47.1033,6200.0
2014-08-14 10:25:00,73.53,73.6,73.5,73.51,15400.0,47.0969,47.1417,47.0777,47.0841,15400.0
2014-08-14 10:30:00,73.52,73.6,73.52,73.6,7000.0,47.0905,47.1417,47.0905,47.1417,7000.0
2014-08-14 10:35:00,73.59,73.6,73.51,73.56,7600.0,47.1353,47.1417,47.0841,47.1161,7600.0
2014-08-14 10:40:00,73.56,73.56,73.48,73.51,13500.0,47.1161,47.1161,47.0649,47.0841,13500.0
2014-08-14 10:45:00,73.5,73.51,73.47,73.48,20600.0,47.0777,47.0841,47.0585,47.0649,20600.0
2014-08-14 10:50:00,73.48,73.5,73.47,73.48,4400.0,47.0649,47.0777,47.0585,47.0649,4400.0
2014-08-14 10:55:00,73.48,73.51,73.46,73.51,1700.0,47.0649,47.0841,47.0521,47.0841,1700.0
2014-08-14 11:00:00,73.49,73.52,73.49,73.52,4000.0,47.0713,47.0905,47.0713,47.0905,4000.0
2014-08-14 11:05:00,73.51,73.52,73.5,73.5,7700.0,47.0841,47.0905,47.0777,47.0777,7700.0
2014-08-14 11:10:00,73.5,73.51,73.5,73.5,3000.0,47.0777,47.0841,47.0777,47.0777,3000.0
2014-08-14 11:15:00,73.51,73.53,73.5,73.52,7700.0,47.0841,47.0969,47.0777,47.0905,7700.0
2014-08-14 11:20:00,73.51,73.52,73.48,73.5,12300.0,47.0841,47.0905,47.0649,47.0777,12300.0
2014-08-14 11:25:00,73.49,73.52,73.46,73.5,3900.0,47.0713,47.0905,47.0521,47.0777,3900.0
2014-08-14 11:30:00,73.48,73.51,73.46,73.5,5600.0,47.0649,47.0841,47.0521,47.0777,5600.0
2014-08-14 11:35:00,73.49,73.52,73.48,73.51,9600.0,47.0713,47.0905,47.0649,47.0841,9600.0
2014-08-14 11:40:00,73.51,73.52,73.49,73.5,7400.0,47.0841,47.0905,47.0713,47.0777,7400.0
2014-08-14 11:45:00,73.49,73.5,73.48,73.48,4300.0,47.0713,47.0777,47.0649,47.0649,4300.0
2014-08-14 11:50:00,73.49,73.49,73.48,73.48,1500.0,47.0713,47.0713,47.0649,47.0649,1500.0
2014-08-14 11:55:00,73.49,73.5,73.48,73.5,2700.0,47.0713,47.0777,47.0649,47.0777,2700.0
2014-08-14 12:00:00,73.5,73.5,73.48,73.48,6300.0,47.0777,47.0777,47.0649,47.0649,6300.0
2014-08-14 12:05:00,73.49,73.5,73.48,73.49,6500.0,47.0713,47.0777,47.0649,47.0713,6500.0
2014-08-14 12:10:00,73.5,73.51,73.49,73.5,10200.0,47.0777,47.0841,47.0713,47.0777,10200.0
2014-08-14 12:15:00,73.5,73.5,73.49,73.49,1600.0,47.0777,47.0777,47.0713,47.0713,1600.0
2014-08-14 12:20:00,73.5,73.5,73.49,73.49,3000.0,47.0777,47.0777,47.0713,47.0713,3000.0
2014-08-14 12:25:00,73.49,73.51,73.49,73.49,3900.0,47.0713,47.0841,47.0713,47.0713,3900.0
2014-08-14 12:30:00,73.49,73.51,73.49,73.5,2400.0,47.0713,47.0841,47.0713,47.0777,2400.0
2014-08-14 12:35:00,73.49,73.5,73.48,73.5,1300.0,47.0713,47.0777,47.0649,47.0777,1300.0
2014-08-14 12:40:00,73.5,73.52,73.5,73.51,500.0,47.0777,47.0905,47.0777,47.0841,500.0
2014-08-14 12:45:00,73.51,73.52,73.5,73.52,2000.0,47.0841,47.0905,47.0777,47.0905,2000.0
2014-08-14 12:50:00,73.53,73.61,73.53,73.6,2900.0,47.0969,47.1481,47.0969,47.1417,2900.0
2014-08-14 12:55:00,73.6,73.62,73.6,73.6,1600.0,47.1417,47.1545,47.1417,47.1417,1600.0
2014-08-14 13:00:00,73.61,73.62,73.6,73.61,1700.0,47.1481,47.1545,47.1417,47.1481,1700.0
2014-08-14 13:05:00,73.61,73.61,73.5,73.5,6900.0,47.1481,47.1481,47.0777,47.0777,6900.0
2014-08-14 13:10:00,73.5,73.59,73.49,73.57,10700.0,47.0777,47.1353,47.0713,47.1225,10700.0
2014-08-14 13:15:00,73.59,73.6,73.51,73.54,29100.0,47.1353,47.1417,47.0841,47.1033,29100.0
2014-08-14 13:20:00,73.53,73.57,73.47,73.54,11600.0,47.0969,47.1225,47.0585,47.1033,11600.0
2014-08-14 13:25:00,73.54,73.56,73.54,73.56,1100.0,47.1033,47.1161,47.1033,47.1161,1100.0
2014-08-14 13:30:00,73.54,73.55,73.51,73.52,3600.0,47.1033,47.1097,47.0841,47.0905,3600.0
2014-08-14 13:35:00,73.53,73.53,73.45,73.51,14600.0,47.0969,47.0969,47.0457,47.0841,14600.0
2014-08-14 13:40:00,73.5,73.54,73.47,73.47,5400.0,47.0777,47.1033,47.0585,47.0585,5400.0
2014-08-14 13:45:00,73.46,73.48,73.46,73.46,800.0,47.0521,47.0649,47.0521,47.0521,800.0
2014-08-14 13:50:00,73.48,73.52,73.48,73.52,2700.0,47.0649,47.0905,47.0649,47.0905,2700.0
2014-08-14 13:55:00,73.52,73.53,73.5,73.51,1600.0,47.0905,47.0969,47.0777,47.0841,1600.0
2014-08-14 14:00:00,73.51,73.55,73.51,73.54,2400.0,47.0841,47.1097,47.0841,47.1033,2400.0
2014-08-14 14:05:00,73.54,73.56,73.53,73.56,900.0,47.1033,47.1161,47.0969,47.1161,900.0
2014-08-14 14:10:00,73.55,73.56,73.54,73.55,4100.0,47.1097,47.1161,47.1033,47.1097,4100.0
2014-08-14 14:15:00,73.55,73.57,73.54,73.55,10700.0,47.1097,47.1225,47.1033,47.1097,10700.0
2014-08-14 14:20:00,73.55,73.57,73.49,73.49,69500.0,47.1097,47.1225,47.0713,47.0713,69500.0
2014-08-14 14:25:00,73.49,73.52,73.49,73.52,16300.0,47.0713,47.0905,47.0713,47.0905,16300.0
2014-08-14 14:30:00,73.52,73.52,73.5,73.5,2300.0,47.0905,47.0905,47.0777,47.0777,2300.0
2014-08-14 14:35:00,73.52,73.53,73.51,73.52,8200.0,47.0905,47.0969,47.0841,47.0905,8200.0
2014-08-14 14:40:00,73.52,73.52,73.51,73.52,4600.0,47.0905,47.0905,47.0841,47.0905,4600.0
2014-08-14 14:45:00,73.51,73.53,73.5,73.52,28900.0,47.0841,47.0969,47.0777,47.0905,28900.0
2014-08-14 14:50:00,73.53,73.54,73.5,73.51,8400.0,47.0969,47.1033,47.0777,47.0841,8400.0
2014-08-14 14:55:00,73.52,73.53,73.52,73.52,2700.0,47.0905,47.0969,47.0905,47.0905,2700.0
2014-08-14 15:00:00,73.52,73.53,73.52,73.53,1200.0,47.0905,47.0969,47.0905,47.0969,1200.0
2014-08-14 15:05:00,73.53,73.54,73.52,73.54,6900.0,47.0969,47.1033,47.0905,47.1033,6900.0
2014-08-14 15:10:00,73.54,73.54,73.5,73.5,7900.0,47.1033,47.1033,47.0777,47.0777,7900.0
2014-08-14 15:15:00,73.5,73.52,73.49,73.52,10600.0,47.0777,47.0905,47.0713,47.0905,10600.0
2014-08-14 15:20:00,73.52,73.52,73.5,73.51,2500.0,47.0905,47.0905,47.0777,47.0841,2500.0
2014-08-14 15:25:00,73.52,73.53,73.51,73.51,6400.0,47.0905,47.0969,47.0841,47.0841,6400.0
2014-08-14 15:30:00,73.51,73.53,73.47,73.48,19600.0,47.0841,47.0969,47.0585,47.0649,19600.0
2014-08-14 15:35:00,73.49,73.5,73.48,73.49,16100.0,47.0713,47.0777,47.0649,47.0713,16100.0
2014-08-14 15:40:00,73.51,73.53,73.49,73.52,11500.0,47.0841,47.0969,47.0713,47.0905,11500.0
2014-08-14 15:45:00,73.52,73.52,73.49,73.51,23200.0,47.0905,47.0905,47.0713,47.0841,23200.0
2014-08-14 15:50:00,73.51,73.53,73.5,73.53,45800.0,47.0841,47.0969,47.0777,47.0969,45800.0
2014-08-14 15:55:00,73.53,73.6,73.51,73.59,89500.0,47.0969,47.1417,47.0841,47.1353,89500.0
2014-08-15 09:30:00,73.95,73.95,73.41,73.65,102600.0,47.3659,47.3659,47.02,47.1738,102600.0
2014-08-15 09:35:00,73.64,73.65,73.57,73.57,4900.0,47.1674,47.1738,47.1225,47.1225,4900.0
2014-08-15 09:40:00,73.54,73.59,73.51,73.55,14300.0,47.1033,47.1353,47.0841,47.1097,14300.0
2014-08-15 09:45:00,73.56,73.69,73.54,73.69,9800.0,47.1161,47.1994,47.1033,47.1994,9800.0
2014-08-15 09:50:00,73.66,73.68,73.6,73.64,8300.0,47.1802,47.193,47.1417,47.1674,8300.0
2014-08-15 09:55:00,73.63,73.63,73.59,73.59,8700.0,47.1609,47.1609,47.1353,47.1353,8700.0
2014-08-15 10:00:00,73.59,73.61,73.54,73.59,15900.0,47.1353,47.1481,47.1033,47.1353,15900.0
2014-08-15 10:05:00,73.6,73.6,73.55,73.55,2200.0,47.1417,47.1417,47.1097,47.1097,2200.0
2014-08-15 10:10:00,73.58,73.61,73.56,73.57,8200.0,47.1289,47.1481,47.1161,47.1225,8200.0
2014-08-15 10:15:00,73.56,73.6,73.51,73.58,5700.0,47.1161,47.1417,47.0841,47.1289,5700.0
2014-08-15 10:20:00,73.58,73.6,73.54,73.54,2600.0,47.1289,47.1417,47.1033,47.1033,2600.0
2014-08-15 10:25:00,73.55,73.58,73.53,73.55,3900.0,47.1097,47.1289,47.0969,47.1097,3900.0
2014-08-15 10:30:00,73.55,73.58,73.55,73.55,4100.0,47.1097,47.1289,47.1097,47.1097,4100.0
2014-08-15 10:35:00,73.57,73.57,73.52,73.57,4500.0,47.1225,47.1225,47.0905,47.1225,4500.0
2014-08-15 10:40:00,73.57,73.57,73.41,73.43,12700.0,47.1225,47.1225,47.02,47.0328,12700.0
2014-08-15 10:45:00,73.43,73.47,73.29,73.32,11500.0,47.0328,47.0585,46.9432,46.9624,11500.0
2014-08-15 10:50:00,73.31,73.31,73.12,73.16,12600.0,46.956,46.956,46.8343,46.8599,12600.0
2014-08-15 10:55:00,73.15,73.16,72.89,73.14,17300.0,46.8535,46.8599,46.687,46.8471,17300.0
2014-08-15 11:00:00,73.12,73.18,73.08,73.1,14100.0,46.8343,46.8727,46.8087,46.8215,14100.0
2014-08-15 11:05:00,73.09,73.23,73.06,73.19,12000.0,46.8151,46.9047,46.7959,46.8791,12000.0
2014-08-15 11:10:00,73.19,73.33,73.19,73.28,8200.0,46.8791,46.9688,46.8791,46.9368,8200.0
2014-08-15 11:15:00,73.28,73.32,73.24,73.28,9700.0,46.9368,46.9624,46.9111,46.9368,9700.0
2014-08-15 11:20:00,73.24,73.26,73.13,73.13,5300.0,46.9111,46.924,46.8407,46.8407,5300.0
2014-08-15 11:25:00,73.12,73.13,73.08,73.09,165100.0,46.8343,46.8407,46.8087,46.8151,165100.0
2014-08-15 11:30:00,73.1,73.17,73.08,73.13,8500.0,46.8215,46.8663,46.8087,46.8407,8500.0
2014-08-15 11:35:00,73.15,73.19,73.14,73.19,3000.0,46.8535,46.8791,46.8471,46.8791,3000.0
2014-08-15 11:40:00,73.18,73.18,73.12,73.14,5100.0,46.8727,46.8727,46.8343,46.8471,5100.0
2014-08-15 11:45:00,73.14,73.15,73.1,73.1,15300.0,46.8471,46.8535,46.8215,46.8215,15300.0
2014-08-15 11:50:00,73.09,73.09,72.95,72.95,22200.0,46.8151,46.8151,46.7254,46.7254,22200.0
2014-08-15 11:55:00,72.94,73.02,72.9,72.99,10800.0,46.719,46.7702,46.6934,46.751,10800.0
2014-08-15 12:00:00,73.01,73.02,72.9,72.99,9900.0,46.7638,46.7702,46.6934,46.751,9900.0
2014-08-15 12:05:00,73.0,73.16,73.0,73.12,12900.0,46.7574,46.8599,46.7574,46.8343,12900.0
2014-08-15 12:10:00,73.14,73.17,73.11,73.13,6600.0,46.8471,46.8663,46.8279,46.8407,6600.0
2014-08-15 12:15:00,73.14,73.15,73.07,73.15,6000.0,46.8471,46.8535,46.8023,46.8535,6000.0
2014-08-15 12:20:00,73.16,73.16,73.1,73.15,4300.0,46.8599,46.8599,46.8215,46.8535,4300.0
2014-08-15 12:25:00,73.19,73.33,73.18,73.33,10800.0,46.8791,46.9688,46.8727,46.9688,10800.0
2014-08-15 12:30:00,73.34,73.37,73.22,73.24,8000.0,46.9752,46.9944,46.8983,46.9111,8000.0
2014-08-15 12:35:00,73.23,73.35,73.23,73.35,3400.0,46.9047,46.9816,46.9047,46.9816,3400.0
2014-08-15 12:40:00,73.36,73.41,73.36,73.41,3000.0,46.988,47.02,46.988,47.02,3000.0
2014-08-15 12:45:00,73.41,73.41,73.35,73.37,4400.0,47.02,47.02,46.9816,46.9944,4400.0
2014-08-15 12:50:00,73.33,73.39,73.29,73.39,3300.0,46.9688,47.0072,46.9432,47.0072,3300.0
2014-08-15 12:55:00,73.38,73.4,73.34,73.35,2400.0,47.0008,47.0136,46.9752,46.9816,2400.0
2014-08-15 13:00:00,73.29,73.32,73.23,73.23,2700.0,46.9432,46.9624,46.9047,46.9047,2700.0
2014-08-15 13:05:00,73.24,73.38,73.24,73.34,8200.0,46.9111,47.0008,46.9111,46.9752,8200.0
2014-08-15 13:10:00,73.32,73.36,73.31,73.33,5300.0,46.9624,46.988,46.956,46.9688,5300.0
2014-08-15 13:15:00,73.34,73.35,73.28,73.32,4200.0,46.9752,46.9816,46.9368,46.9624,4200.0
2014-08-15 13:20:00,73.32,73.32,73.27,73.29,2400.0,46.9624,46.9624,46.9304,46.9432,2400.0
2014-08-15 13:25:00,73.24,73.24,73.22,73.23,2700.0,46.9111,46.9111,46.8983,46.9047,2700.0
2014-08-15 13:30:00,73.22,73.22,73.13,73.13,4300.0,46.8983,46.8983,46.8407,46.8407,4300.0
2014-08-15 13:35:00,73.12,73.19,73.1,73.16,4400.0,46.8343,46.8791,46.8215,46.8599,4400.0
2014-08-15 13:40:00,73.17,73.23,73.17,73.19,5700.0,46.8663,46.9047,46.8663,46.8791,5700.0
2014-08-15 13:45:00,73.16,73.23,73.16,73.17,3400.0,46.8599,46.9047,46.8599,46.8663,3400.0
2014-08-15 13:50:00,73.16,73.23,73.13,73.16,9500.0,46.8599,46.9047,46.8407,46.8599,9500.0
2014-08-15 13:55:00,73.16,73.17,73.1,73.15,5900.0,46.8599,46.8663,46.8215,46.8535,5900.0
2014-08-15 14:00:00,73.15,73.22,73.15,73.16,5100.0,46.8535,46.8983,46.8535,46.8599,5100.0
2014-08-15 14:05:00,73.18,73.26,73.18,73.25,5400.0,46.8727,46.924,46.8727,46.9176,5400.0
2014-08-15 14:10:00,73.23,73.26,73.21,73.21,7800.0,46.9047,46.924,46.8919,46.8919,7800.0
2014-08-15 14:15:00,73.22,73.25,73.2,73.23,3700.0,46.8983,46.9176,46.8855,46.9047,3700.0
2014-08-15 14:20:00,73.22,73.3,73.22,73.29,16000.0,46.8983,46.9496,46.8983,46.9432,16000.0
2014-08-15 14:25:00,73.3,73.38,73.3,73.37,15200.0,46.9496,47.0008,46.9496,46.9944,15200.0
2014-08-15 14:30:00,73.38,73.41,73.29,73.29,13800.0,47.0008,47.02,46.9432,46.9432,13800.0
2014-08-15 14:35:00,73.29,73.34,73.29,73.29,8200.0,46.9432,46.9752,46.9432,46.9432,8200.0
2014-08-15 14:40:00,73.3,73.37,73.3,73.3,14800.0,46.9496,46.9944,46.9496,46.9496,14800.0
2014-08-15 14:45:00,73.3,73.34,73.24,73.25,52900.0,46.9496,46.9752,46.9111,46.9176,52900.0
2014-08-15 14:50:00,73.25,73.28,73.25,73.27,4500.0,46.9176,46.9368,46.9176,46.9304,4500.0
2014-08-15 14:55:00,73.28,73.29,73.26,73.27,4400.0,46.9368,46.9432,46.924,46.9304,4400.0
2014-08-15 15:00:00,73.27,73.29,73.23,73.24,4000.0,46.9304,46.9432,46.9047,46.9111,4000.0
2014-08-15 15:05:00,73.24,73.29,73.22,73.28,5100.0,46.9111,46.9432,46.8983,46.9368,5100.0
2014-08-15 15:10:00,73.27,73.28,73.26,73.26,3000.0,46.9304,46.9368,46.924,46.924,3000.0
2014-08-15 15:15:00,73.26,73.29,73.22,73.22,10100.0,46.924,46.9432,46.8983,46.8983,10100.0
2014-08-15 15:20:00,73.22,73.25,73.19,73.22,17000.0,46.8983,46.9176,46.8791,46.8983,17000.0
2014-08-15 15:25:00,73.22,73.25,73.2,73.24,9300.0,46.8983,46.9176,46.8855,46.9111,9300.0
2014-08-15 15:30:00,73.24,73.26,73.22,73.26,9600.0,46.9111,46.924,46.8983,46.924,9600.0
2014-08-15 15:35:00,73.26,73.28,73.22,73.25,33600.0,46.924,46.9368,46.8983,46.9176,33600.0
2014-08-15 15:40:00,73.25,73.31,73.25,73.29,47800.0,46.9176,46.956,46.9176,46.9432,47800.0
2014-08-15 15:45:00,73.29,73.3,73.24,73.26,40000.0,46.9432,46.9496,46.9111,46.924,40000.0
2014-08-15 15:50:00,73.26,73.4,73.26,73.37,69100.0,46.924,47.0136,46.924,46.9944,69100.0
2014-08-15 15:55:00,73.37,73.43,73.32,73.37,40300.0,46.9944,47.0328,46.9624,46.9944,40300.0
2014-08-18 09:30:00,73.94,74.0,73.69,73.98,30200.0,47.3595,47.3979,47.1994,47.3851,30200.0
2014-08-18 09:35:00,73.98,73.99,73.88,73.98,15100.0,47.3851,47.3915,47.3211,47.3851,15100.0
2014-08-18 09:40:00,73.96,74.29,73.96,74.27,11800.0,47.3723,47.5837,47.3723,47.5709,11800.0
2014-08-18 09:45:00,74.27,74.3,74.17,74.17,15900.0,47.5709,47.5901,47.5068,47.5068,15900.0
2014-08-18 09:50:00,74.17,74.21,74.07,74.19,18100.0,47.5068,47.5324,47.4428,47.5196,18100.0
2014-08-18 09:55:00,74.19,74.25,74.1,74.16,43000.0,47.5196,47.5581,47.462,47.5004,43000.0
2014-08-18 10:00:00,74.16,74.26,74.12,74.17,19000.0,47.5004,47.5645,47.4748,47.5068,19000.0
2014-08-18 10:05:00,74.18,74.18,74.1,74.11,10200.0,47.5132,47.5132,47.462,47.4684,10200.0
2014-08-18 10:10:00,74.11,74.12,74.02,74.02,29700.0,47.4684,47.4748,47.4107,47.4107,29700.0
2014-08-18 10:15:00,74.04,74.14,74.04,74.09,12400.0,47.4236,47.4876,47.4236,47.4556,12400.0
2014-08-18 10:20:00,74.1,74.12,74.09,74.11,5200.0,47.462,47.4748,47.4556,47.4684,5200.0
2014-08-18 10:25:00,74.12,74.13,74.05,74.06,13900.0,47.4748,47.4812,47.43,47.4364,13900.0
2014-08-18 10:30:00,74.06,74.13,74.02,74.13,18800.0,47.4364,47.4812,47.4107,47.4812,18800.0
2014-08-18 10:35:00,74.14,74.19,74.11,74.19,12800.0,47.4876,47.5196,47.4684,47.5196,12800.0
2014-08-18 10:40:00,74.21,74.21,74.14,74.15,5900.0,47.5324,47.5324,47.4876,47.494,5900.0
2014-08-18 10:45:00,74.15,74.16,74.1,74.16,30700.0,47.494,47.5004,47.462,47.5004,30700.0
2014-08-18 10:50:00,74.15,74.21,74.15,74.2,18700.0,47.494,47.5324,47.494,47.526,18700.0
2014-08-18 10:55:00,74.2,74.2,74.14,74.14,11500.0,47.526,47.526,47.4876,47.4876,11500.0
2014-08-18 11:00:00,74.14,74.15,74.05,74.05,15100.0,47.4876,47.494,47.43,47.43,15100.0
2014-08-18 11:05:00,74.07,74.1,74.07,74.08,6500.0,47.4428,47.462,47.4428,47.4492,6500.0
2014-08-18 11:10:00,74.09,74.14,74.09,74.14,6200.0,47.4556,47.4876,47.4556,47.4876,6200.0
2014-08-18 11:15:00,74.13,74.13,74.07,74.08,6100.0,47.4812,47.4812,47.4428,47.4492,6100.0
2014-08-18 11:20:00,74.08,74.11,74.06,74.11,3000.0,47.4492,47.4684,47.4364,47.4684,3000.0
2014-08-18 11:25:00,74.11,74.11,74.09,74.09,4900.0,47.4684,47.4684,47.4556,47.4556,4900.0
2014-08-18 11:30:00,74.1,74.13,74.06,74.09,6900.0,47.462,47.4812,47.4364,47.4556,6900.0
2014-08-18 11:35:00,74.09,74.1,74.07,74.07,7200.0,47.4556,47.462,47.4428,47.4428,7200.0
2014-08-18 11:40:00,74.07,74.07,74.03,74.03,5400.0,47.4428,47.4428,47.4172,47.4172,5400.0
2014-08-18 11:45:00,74.03,74.03,74.0,74.02,2500.0,47.4172,47.4172,47.3979,47.4107,2500.0
2014-08-18 11:50:00,74.02,74.32,73.88,74.02,22600.0,47.4107,47.6029,47.3211,47.4107,22600.0
2014-08-18 11:55:00,74.02,74.02,73.97,73.99,2100.0,47.4107,47.4107,47.3787,47.3915,2100.0
2014-08-18 12:00:00,73.99,74.01,73.97,74.0,5200.0,47.3915,47.4043,47.3787,47.3979,5200.0
2014-08-18 12:05:00,74.0,74.01,73.87,73.92,17500.0,47.3979,47.4043,47.3147,47.3467,17500.0
2014-08-18 12:10:00,73.92,73.98,73.91,73.97,5100.0,47.3467,47.3851,47.3403,47.3787,5100.0
2014-08-18 12:15:00,73.98,74.0,73.91,73.93,6500.0,47.3851,47.3979,47.3403,47.3531,6500.0
2014-08-18 12:20:00,73.94,73.94,73.91,73.93,2300.0,47.3595,47.3595,47.3403,47.3531,2300.0
2014-08-18 12:25:00,73.92,73.94,73.91,73.93,1600.0,47.3467,47.3595,47.3403,47.3531,1600.0
2014-08-18 12:30:00,73.92,73.94,73.92,73.93,1900.0,47.3467,47.3595,47.3467,47.3531,1900.0
2014-08-18 12:35:00,73.95,73.99,73.95,73.99,900.0,47.3659,47.3915,47.3659,47.3915,900.0
2014-08-18 12:40:00,74.0,74.01,73.99,73.99,2200.0,47.3979,47.4043,47.3915,47.3915,2200.0
2014-08-18 12:45:00,73.99,74.0,73.98,73.98,2000.0,47.3915,47.3979,47.3851,47.3851,2000.0
2014-08-18 12:50:00,73.97,74.0,73.95,73.97,7900.0,47.3787,47.3979,47.3659,47.3787,7900.0
2014-08-18 12:55:00,73.96,73.97,73.94,73.95,3100.0,47.3723,47.3787,47.3595,47.3659,3100.0
2014-08-18 13:00:00,73.94,73.96,73.91,73.91,1700.0,47.3595,47.3723,47.3403,47.3403,1700.0
2014-08-18 13:05:00,73.91,73.96,73.91,73.92,2500.0,47.3403,47.3723,47.3403,47.3467,2500.0
2014-08-18 13:10:00,73.92,73.93,73.87,73.87,14700.0,47.3467,47.3531,47.3147,47.3147,14700.0
2014-08-18 13:15:00,73.88,73.88,73.87,73.87,2100.0,47.3211,47.3211,47.3147,47.3147,2100.0
2014-08-18 13:20:00,73.89,73.91,73.89,73.9,3300.0,47.3275,47.3403,47.3275,47.3339,3300.0
2014-08-18 13:25:00,73.9,73.93,73.9,73.93,2100.0,47.3339,47.3531,47.3339,47.3531,2100.0
2014-08-18 13:30:00,73.93,73.93,73.92,73.92,3200.0,47.3531,47.3531,47.3467,47.3467,3200.0
2014-08-18 13:35:00,73.92,73.92,73.9,73.9,2100.0,47.3467,47.3467,47.3339,47.3339,2100.0
2014-08-18 13:40:00,73.9,73.94,73.9,73.92,5800.0,47.3339,47.3595,47.3339,47.3467,5800.0
2014-08-18 13:45:00,73.92,73.94,73.92,73.93,3200.0,47.3467,47.3595,47.3467,47.3531,3200.0
2014-08-18 13:50:00,73.93,73.97,73.93,73.95,11300.0,47.3531,47.3787,47.3531,47.3659,11300.0
2014-08-18 13:55:00,73.94,73.96,73.94,73.95,3200.0,47.3595,47.3723,47.3595,47.3659,3200.0
2014-08-18 14:00:00,73.95,73.96,73.93,73.95,3400.0,47.3659,47.3723,47.3531,47.3659,3400.0
2014-08-18 14:05:00,73.95,73.96,73.95,73.96,1200.0,47.3659,47.3723,47.3659,47.3723,1200.0
2014-08-18 14:10:00,73.95,73.96,73.94,73.94,2000.0,47.3659,47.3723,47.3595,47.3595,2000.0
2014-08-18 14:15:00,73.93,73.94,73.88,73.88,6300.0,47.3531,47.3595,47.3211,47.3211,6300.0
2014-08-18 14:20:00,73.87,73.9,73.87,73.9,4600.0,47.3147,47.3339,47.3147,47.3339,4600.0
2014-08-18 14:25:00,73.91,73.92,73.9,73.9,3600.0,47.3403,47.3467,47.3339,47.3339,3600.0
2014-08-18 14:30:00,73.9,73.91,73.87,73.87,3200.0,47.3339,47.3403,47.3147,47.3147,3200.0
2014-08-18 14:35:00,73.88,73.89,73.85,73.85,9100.0,47.3211,47.3275,47.3019,47.3019,9100.0
2014-08-18 14:40:00,73.84,73.9,73.84,73.9,6300.0,47.2955,47.3339,47.2955,47.3339,6300.0
2014-08-18 14:45:00,73.9,73.91,73.85,73.86,4300.0,47.3339,47.3403,47.3019,47.3083,4300.0
2014-08-18 14:50:00,73.87,73.87,73.84,73.86,2600.0,47.3147,47.3147,47.2955,47.3083,2600.0
2014-08-18 14:55:00,73.86,73.87,73.85,73.86,4500.0,47.3083,47.3147,47.3019,47.3083,4500.0
2014-08-18 15:00:00,73.87,73.9,73.87,73.9,4700.0,47.3147,47.3339,47.3147,47.3339,4700.0
2014-08-18 15:05:00,73.91,73.92,73.9,73.92,6800.0,47.3403,47.3467,47.3339,47.3467,6800.0
2014-08-18 15:10:00,73.92,73.92,73.9,73.9,3700.0,47.3467,47.3467,47.3339,47.3339,3700.0
2014-08-18 15:15:00,73.9,73.91,73.83,73.91,35600.0,47.3339,47.3403,47.289,47.3403,35600.0
2014-08-18 15:20:00,73.9,73.9,73.86,73.87,8900.0,47.3339,47.3339,47.3083,47.3147,8900.0
2014-08-18 15:25:00,73.88,73.89,73.86,73.88,9800.0,47.3211,47.3275,47.3083,47.3211,9800.0
2014-08-18 15:30:00,73.88,73.88,73.84,73.86,13200.0,47.3211,47.3211,47.2955,47.3083,13200.0
2014-08-18 15:35:00,73.84,73.85,73.81,73.82,20400.0,47.2955,47.3019,47.2762,47.2826,20400.0
2014-08-18 15:40:00,73.82,73.82,73.79,73.82,20100.0,47.2826,47.2826,47.2634,47.2826,20100.0
2014-08-18 15:45:00,73.81,73.82,73.79,73.82,22600.0,47.2762,47.2826,47.2634,47.2826,22600.0
2014-08-18 15:50:00,73.82,73.89,73.78,73.79,74200.0,47.2826,47.3275,47.257,47.2634,74200.0
2014-08-18 15:55:00,73.8,73.82,73.79,73.8,78700.0,47.2698,47.2826,47.2634,47.2698,78700.0
2014-08-19 09:30:00,73.84,73.98,73.73,73.81,14100.0,47.2955,47.3851,47.225,47.2762,14100.0
2014-08-19 09:35:00,73.79,73.79,73.68,73.79,3800.0,47.2634,47.2634,47.193,47.2634,3800.0
2014-08-19 09:40:00,73.77,73.86,73.73,73.84,2600.0,47.2506,47.3083,47.225,47.2955,2600.0
2014-08-19 09:45:00,73.8,73.8,73.68,73.69,2500.0,47.2698,47.2698,47.193,47.1994,2500.0
2014-08-19 09:50:00,73.69,73.86,73.69,73.76,17000.0,47.1994,47.3083,47.1994,47.2442,17000.0
2014-08-19 09:55:00,73.77,73.8,73.73,73.78,9000.0,47.2506,47.2698,47.225,47.257,9000.0
2014-08-19 10:00:00,73.81,73.88,73.76,73.81,12700.0,47.2762,47.3211,47.2442,47.2762,12700.0
2014-08-19 10:05:00,73.8,73.81,73.75,73.78,13500.0,47.2698,47.2762,47.2378,47.257,13500.0
2014-08-19 10:10:00,73.79,73.81,73.74,73.75,10200.0,47.2634,47.2762,47.2314,47.2378,10200.0
2014-08-19 10:15:00,73.75,73.75,73.7,73.73,3000.0,47.2378,47.2378,47.2058,47.225,3000.0
2014-08-19 10:20:00,73.72,73.72,73.66,73.7,7500.0,47.2186,47.2186,47.1802,47.2058,7500.0
2014-08-19 10:25:00,73.67,73.68,73.57,73.57,4200.0,47.1866,47.193,47.1225,47.1225,4200.0
2014-08-19 10:30:00,73.57,73.63,73.56,73.61,4400.0,47.1225,47.1609,47.1161,47.1481,4400.0
2014-08-19 10:35:00,73.6,73.67,73.59,73.67,3400.0,47.1417,47.1866,47.1353,47.1866,3400.0
2014-08-19 10:40:00,73.71,73.73,73.67,73.67,8500.0,47.2122,47.225,47.1866,47.1866,8500.0
2014-08-19 10:45:00,73.67,73.7,73.62,73.7,42000.0,47.1866,47.2058,47.1545,47.2058,42000.0
2014-08-19 10:50:00,73.68,73.75,73.66,73.68,7600.0,47.193,47.2378,47.1802,47.193,7600.0
2014-08-19 10:55:00,73.67,73.7,73.63,73.66,9300.0,47.1866,47.2058,47.1609,47.1802,9300.0
2014-08-19 11:00:00,73.65,73.65,73.6,73.6,4200.0,47.1738,47.1738,47.1417,47.1417,4200.0
2014-08-19 11:05:00,73.62,73.65,73.61,73.65,3100.0,47.1545,47.1738,47.1481,47.1738,3100.0
2014-08-19 11:10:00,73.65,73.65,73.63,73.63,7100.0,47.1738,47.1738,47.1609,47.1609,7100.0
2014-08-19 11:15:00,73.62,73.63,73.6,73.6,7100.0,47.1545,47.1609,47.1417,47.1417,7100.0
2014-08-19 11:20:00,73.6,73.62,73.59,73.61,6200.0,47.1417,47.1545,47.1353,47.1481,6200.0
2014-08-19 11:25:00,73.61,73.67,73.61,73.65,5800.0,47.1481,47.1866,47.1481,47.1738,5800.0
2014-08-19 11:30:00,73.66,73.66,73.62,73.62,2000.0,47.1802,47.1802,47.1545,47.1545,2000.0
2014-08-19 11:35:00,73.63,73.63,73.5,73.5,12100.0,47.1609,47.1609,47.0777,47.0777,12100.0
2014-08-19 11:40:00,73.5,73.5,73.45,73.45,3800.0,47.0777,47.0777,47.0457,47.0457,3800.0
2014-08-19 11:45:00,73.45,73.56,73.45,73.56,5900.0,47.0457,47.1161,47.0457,47.1161,5900.0
2014-08-19 11:50:00,73.57,73.58,73.55,73.56,2900.0,47.1225,47.1289,47.1097,47.1161,2900.0
2014-08-19 11:55:00,73.55,73.6,73.55,73.57,2300.0,47.1097,47.1417,47.1097,47.1225,2300.0
2014-08-19 12:00:00,73.57,73.62,73.57,73.6,2000.0,47.1225,47.1545,47.1225,47.1417,2000.0
2014-08-19 12:05:00,73.61,73.61,73.57,73.58,3200.0,47.1481,47.1481,47.1225,47.1289,3200.0
2014-08-19 12:10:00,73.58,73.62,73.58,73.62,900.0,47.1289,47.1545,47.1289,47.1545,900.0
2014-08-19 12:15:00,73.61,73.61,73.59,73.6,2200.0,47.1481,47.1481,47.1353,47.1417,2200.0
2014-08-19 12:20:00,73.6,73.63,73.6,73.62,1900.0,47.1417,47.1609,47.1417,47.1545,1900.0
2014-08-19 12:25:00,73.62,73.7,73.62,73.7,2500.0,47.1545,47.2058,47.1545,47.2058,2500.0
2014-08-19 12:30:00,73.7,73.7,73.68,73.69,3700.0,47.2058,47.2058,47.193,47.1994,3700.0
2014-08-19 12:35:00,73.68,73.69,73.64,73.64,6800.0,47.193,47.1994,47.1674,47.1674,6800.0
2014-08-19 12:40:00,73.66,73.66,73.63,73.63,1900.0,47.1802,47.1802,47.1609,47.1609,1900.0
2014-08-19 12:45:00,73.62,73.62,73.58,73.58,2100.0,47.1545,47.1545,47.1289,47.1289,2100.0
2014-08-19 12:50:00,73.57,73.58,73.53,73.55,4300.0,47.1225,47.1289,47.0969,47.1097,4300.0
2014-08-19 12:55:00,73.53,73.56,73.5,73.56,5300.0,47.0969,47.1161,47.0777,47.1161,5300.0
2014-08-19 13:00:00,73.56,73.64,73.56,73.64,4400.0,47.1161,47.1674,47.1161,47.1674,4400.0
2014-08-19 13:05:00,73.65,73.65,73.6,73.61,1400.0,47.1738,47.1738,47.1417,47.1481,1400.0
2014-08-19 13:10:00,73.6,73.6,73.53,73.53,4300.0,47.1417,47.1417,47.0969,47.0969,4300.0
2014-08-19 13:15:00,73.55,73.55,73.49,73.5,5200.0,47.1097,47.1097,47.0713,47.0777,5200.0
2014-08-19 13:20:00,73.5,73.51,73.49,73.49,1100.0,47.0777,47.0841,47.0713,47.0713,1100.0
2014-08-19 13:25:00,73.48,73.49,73.44,73.45,9400.0,47.0649,47.0713,47.0393,47.0457,9400.0
2014-08-19 13:30:00,73.45,73.45,73.41,73.41,8500.0,47.0457,47.0457,47.02,47.02,8500.0
2014-08-19 13:35:00,73.42,73.42,73.38,73.39,2600.0,47.0264,47.0264,47.0008,47.0072,2600.0
2014-08-19 13:40:00,73.41,73.47,73.41,73.47,3300.0,47.02,47.0585,47.02,47.0585,3300.0
2014-08-19 13:45:00,73.47,73.47,73.43,73.43,2000.0,47.0585,47.0585,47.0328,47.0328,2000.0
2014-08-19 13:50:00,73.43,73.45,73.4,73.44,3400.0,47.0328,47.0457,47.0136,47.0393,3400.0
2014-08-19 13:55:00,73.43,73.43,73.39,73.4,5100.0,47.0328,47.0328,47.0072,47.0136,5100.0
2014-08-19 14:00:00,73.4,73.4,73.38,73.38,3800.0,47.0136,47.0136,47.0008,47.0008,3800.0
2014-08-19 14:05:00,73.38,73.38,73.36,73.36,7200.0,47.0008,47.0008,46.988,46.988,7200.0
2014-08-19 14:10:00,73.36,73.39,73.35,73.39,8900.0,46.988,47.0072,46.9816,47.0072,8900.0
2014-08-19 14:15:00,73.4,73.41,73.39,73.39,4700.0,47.0136,47.02,47.0072,47.0072,4700.0
2014-08-19 14:20:00,73.39,73.42,73.39,73.39,5200.0,47.0072,47.0264,47.0072,47.0072,5200.0
2014-08-19 14:25:00,73.4,73.42,73.37,73.37,13500.0,47.0136,47.0264,46.9944,46.9944,13500.0
2014-08-19 14:30:00,73.37,73.41,73.36,73.36,6100.0,46.9944,47.02,46.988,46.988,6100.0
2014-08-19 14:35:00,73.36,73.36,73.31,73.33,8700.0,46.988,46.988,46.956,46.9688,8700.0
2014-08-19 14:40:00,73.32,73.32,73.28,73.28,9000.0,46.9624,46.9624,46.9368,46.9368,9000.0
2014-08-19 14:45:00,73.28,73.3,73.25,73.26,12000.0,46.9368,46.9496,46.9176,46.924,12000.0
2014-08-19 14:50:00,73.26,73.26,73.22,73.22,17900.0,46.924,46.924,46.8983,46.8983,17900.0
2014-08-19 14:55:00,73.23,73.23,73.17,73.17,31100.0,46.9047,46.9047,46.8663,46.8663,31100.0
2014-08-19 15:00:00,73.18,73.32,73.17,73.32,30900.0,46.8727,46.9624,46.8663,46.9624,30900.0
2014-08-19 15:05:00,73.32,73.33,73.29,73.29,10100.0,46.9624,46.9688,46.9432,46.9432,10100.0
2014-08-19 15:10:00,73.28,73.3,73.26,73.3,11800.0,46.9368,46.9496,46.924,46.9496,11800.0
2014-08-19 15:15:00,73.3,73.33,73.3,73.33,7400.0,46.9496,46.9688,46.9496,46.9688,7400.0
2014-08-19 15:20:00,73.32,73.36,73.32,73.35,10900.0,46.9624,46.988,46.9624,46.9816,10900.0
2014-08-19 15:25:00,73.36,73.42,73.35,73.42,11100.0,46.988,47.0264,46.9816,47.0264,11100.0
2014-08-19 15:30:00,73.42,73.43,73.4,73.41,9400.0,47.0264,47.0328,47.0136,47.02,9400.0
2014-08-19 15:35:00,73.42,73.42,73.39,73.39,13800.0,47.0264,47.0264,47.0072,47.0072,13800.0
2014-08-19 15:40:00,73.4,73.44,73.39,73.44,10500.0,47.0136,47.0393,47.0072,47.0393,10500.0
2014-08-19 15:45:00,73.44,73.52,73.43,73.52,29700.0,47.0393,47.0905,47.0328,47.0905,29700.0
2014-08-19 15:50:00,73.52,73.56,73.49,73.51,47900.0,47.0905,47.1161,47.0713,47.0841,47900.0
2014-08-19 15:55:00,73.51,73.52,73.46,73.51,62500.0,47.0841,47.0905,47.0521,47.0841,62500.0
2014-08-20 09:30:00,73.41,73.52,73.37,73.46,4500.0,47.02,47.0905,46.9944,47.0521,4500.0
2014-08-20 09:35:00,73.46,73.87,73.46,73.56,23600.0,47.0521,47.3147,47.0521,47.1161,23600.0
2014-08-20 09:40:00,73.58,73.65,73.48,73.6,4800.0,47.1289,47.1738,47.0649,47.1417,4800.0
2014-08-20 09:45:00,73.6,73.77,73.6,73.67,8300.0,47.1417,47.2506,47.1417,47.1866,8300.0
2014-08-20 09:50:00,73.68,73.88,73.68,73.81,9900.0,47.193,47.3211,47.193,47.2762,9900.0
2014-08-20 09:55:00,73.81,73.93,73.81,73.87,6900.0,47.2762,47.3531,47.2762,47.3147,6900.0
2014-08-20 10:00:00,73.88,73.92,73.87,73.89,4900.0,47.3211,47.3467,47.3147,47.3275,4900.0
2014-08-20 10:05:00,73.88,73.92,73.84,73.88,3400.0,47.3211,47.3467,47.2955,47.3211,3400.0
2014-08-20 10:10:00,73.88,73.98,73.87,73.89,14300.0,47.3211,47.3851,47.3147,47.3275,14300.0
2014-08-20 10:15:00,73.89,73.92,73.78,73.81,9400.0,47.3275,47.3467,47.257,47.2762,9400.0
2014-08-20 10:20:00,73.79,73.83,73.79,73.82,3500.0,47.2634,47.289,47.2634,47.2826,3500.0
2014-08-20 10:25:00,73.83,73.84,73.8,73.8,6700.0,47.289,47.2955,47.2698,47.2698,6700.0
2014-08-20 10:30:00,73.82,73.82,73.76,73.76,4700.0,47.2826,47.2826,47.2442,47.2442,4700.0
2014-08-20 10:35:00,73.78,73.81,73.77,73.78,2400.0,47.257,47.2762,47.2506,47.257,2400.0
2014-08-20 10:40:00,73.78,73.85,73.78,73.85,8400.0,47.257,47.3019,47.257,47.3019,8400.0
2014-08-20 10:45:00,73.85,74.01,73.82,74.0,24800.0,47.3019,47.4043,47.2826,47.3979,24800.0
2014-08-20 10:50:00,74.0,74.03,73.97,74.02,8600.0,47.3979,47.4172,47.3787,47.4107,8600.0
2014-08-20 10:55:00,74.02,74.06,74.01,74.04,6300.0,47.4107,47.4364,47.4043,47.4236,6300.0
2014-08-20 11:00:00,74.01,74.04,74.01,74.02,3500.0,47.4043,47.4236,47.4043,47.4107,3500.0
2014-08-20 11:05:00,74.03,74.06,74.03,74.03,7400.0,47.4172,47.4364,47.4172,47.4172,7400.0
2014-08-20 11:10:00,74.03,74.04,74.02,74.03,3100.0,47.4172,47.4236,47.4107,47.4172,3100.0
2014-08-20 11:15:00,74.04,74.08,74.03,74.07,3200.0,47.4236,47.4492,47.4172,47.4428,3200.0
2014-08-20 11:20:00,74.07,74.08,74.06,74.08,2200.0,47.4428,47.4492,47.4364,47.4492,2200.0
2014-08-20 11:25:00,74.08,74.12,74.05,74.05,7400.0,47.4492,47.4748,47.43,47.43,7400.0
2014-08-20 11:30:00,74.05,74.07,74.04,74.05,5300.0,47.43,47.4428,47.4236,47.43,5300.0
2014-08-20 11:35:00,74.05,74.08,74.05,74.06,14800.0,47.43,47.4492,47.43,47.4364,14800.0
2014-08-20 11:40:00,74.07,74.16,74.04,74.14,43200.0,47.4428,47.5004,47.4236,47.4876,43200.0
2014-08-20 11:45:00,74.13,74.14,74.03,74.11,34600.0,47.4812,47.4876,47.4172,47.4684,34600.0
2014-08-20 11:50:00,74.11,74.17,74.09,74.16,20200.0,47.4684,47.5068,47.4556,47.5004,20200.0
2014-08-20 11:55:00,74.16,74.19,74.16,74.19,1400.0,47.5004,47.5196,47.5004,47.5196,1400.0
2014-08-20 12:00:00,74.19,74.22,74.19,74.2,7500.0,47.5196,47.5388,47.5196,47.526,7500.0
2014-08-20 12:05:00,74.22,74.22,74.19,74.2,3500.0,47.5388,47.5388,47.5196,47.526,3500.0
2014-08-20 12:10:00,74.18,74.2,74.18,74.2,700.0,47.5132,47.526,47.5132,47.526,700.0
2014-08-20 12:15:00,74.2,74.21,74.16,74.19,4300.0,47.526,47.5324,47.5004,47.5196,4300.0
2014-08-20 12:20:00,74.19,74.2,74.17,74.17,1400.0,47.5196,47.526,47.5068,47.5068,1400.0
2014-08-20 12:25:00,74.19,74.2,74.18,74.2,2600.0,47.5196,47.526,47.5132,47.526,2600.0
2014-08-20 12:30:00,74.19,74.2,74.18,74.18,4900.0,47.5196,47.526,47.5132,47.5132,4900.0
2014-08-20 12:35:00,74.18,74.18,74.17,74.17,1300.0,47.5132,47.5132,47.5068,47.5068,1300.0
2014-08-20 12:40:00,74.17,74.17,74.11,74.12,3400.0,47.5068,47.5068,47.4684,47.4748,3400.0
2014-08-20 12:45:00,74.13,74.13,74.1,74.1,900.0,47.4812,47.4812,47.462,47.462,900.0
2014-08-20 12:50:00,74.12,74.14,74.12,74.12,4200.0,47.4748,47.4876,47.4748,47.4748,4200.0
2014-08-20 12:55:00,74.11,74.13,74.11,74.13,900.0,47.4684,47.4812,47.4684,47.4812,900.0
2014-08-20 13:00:00,74.13,74.13,74.11,74.12,2300.0,47.4812,47.4812,47.4684,47.4748,2300.0
2014-08-20 13:05:00,74.12,74.13,74.11,74.11,2100.0,47.4748,47.4812,47.4684,47.4684,2100.0
2014-08-20 13:10:00,74.1,74.11,74.09,74.11,1100.0,47.462,47.4684,47.4556,47.4684,1100.0
2014-08-20 13:15:00,74.11,74.15,74.11,74.15,3700.0,47.4684,47.494,47.4684,47.494,3700.0
2014-08-20 13:20:00,74.12,74.14,74.09,74.11,2300.0,47.4748,47.4876,47.4556,47.4684,2300.0
2014-08-20 13:25:00,74.11,74.12,74.1,74.12,1300.0,47.4684,47.4748,47.462,47.4748,1300.0
2014-08-20 13:30:00,74.13,74.16,74.1,74.1,10800.0,47.4812,47.5004,47.462,47.462,10800.0
2014-08-20 13:35:00,74.11,74.11,74.05,74.05,3200.0,47.4684,47.4684,47.43,47.43,3200.0
2014-08-20 13:40:00,74.05,74.12,74.05,74.08,3600.0,47.43,47.4748,47.43,47.4492,3600.0
2014-08-20 13:45:00,74.09,74.09,74.0,74.02,3800.0,47.4556,47.4556,47.3979,47.4107,3800.0
2014-08-20 13:50:00,74.01,74.03,74.01,74.03,4000.0,47.4043,47.4172,47.4043,47.4172,4000.0
2014-08-20 13:55:00,74.01,74.02,73.92,73.93,8500.0,47.4043,47.4107,47.3467,47.3531,8500.0
2014-08-20 14:00:00,73.94,73.94,73.84,73.84,6300.0,47.3595,47.3595,47.2955,47.2955,6300.0
2014-08-20 14:05:00,73.83,73.96,73.75,73.85,36200.0,47.289,47.3723,47.2378,47.3019,36200.0
2014-08-20 14:10:00,73.87,73.95,73.81,73.85,14400.0,47.3147,47.3659,47.2762,47.3019,14400.0
2014-08-20 14:15:00,73.83,73.99,73.83,73.99,9700.0,47.289,47.3915,47.289,47.3915,9700.0
2014-08-20 14:20:00,73.98,74.03,73.96,74.03,4900.0,47.3851,47.4172,47.3723,47.4172,4900.0
2014-08-20 14:25:00,74.02,74.06,74.0,74.0,2900.0,47.4107,47.4364,47.3979,47.3979,2900.0
2014-08-20 14:30:00,74.03,74.08,74.03,74.03,3000.0,47.4172,47.4492,47.4172,47.4172,3000.0
2014-08-20 14:35:00,74.04,74.1,74.04,74.08,3400.0,47.4236,47.462,47.4236,47.4492,3400.0
2014-08-20 14:40:00,74.08,74.08,74.01,74.04,3100.0,47.4492,47.4492,47.4043,47.4236,3100.0
2014-08-20 14:45:00,74.04,74.12,74.04,74.1,6400.0,47.4236,47.4748,47.4236,47.462,6400.0
2014-08-20 14:50:00,74.12,74.2,74.12,74.2,9900.0,47.4748,47.526,47.4748,47.526,9900.0
2014-08-20 14:55:00,74.21,74.21,74.17,74.2,6800.0,47.5324,47.5324,47.5068,47.526,6800.0
2014-08-20 15:00:00,74.21,74.21,74.17,74.17,5900.0,47.5324,47.5324,47.5068,47.5068,5900.0
2014-08-20 15:05:00,74.18,74.21,74.18,74.2,7300.0,47.5132,47.5324,47.5132,47.526,7300.0
2014-08-20 15:10:00,74.2,74.21,74.16,74.18,7800.0,47.526,47.5324,47.5004,47.5132,7800.0
2014-08-20 15:15:00,74.17,74.21,74.16,74.21,4700.0,47.5068,47.5324,47.5004,47.5324,4700.0
2014-08-20 15:20:00,74.2,74.21,74.15,74.17,11300.0,47.526,47.5324,47.494,47.5068,11300.0
2014-08-20 15:25:00,74.18,74.21,74.17,74.2,16200.0,47.5132,47.5324,47.5068,47.526,16200.0
2014-08-20 15:30:00,74.2,74.23,74.19,74.22,8900.0,47.526,47.5453,47.5196,47.5388,8900.0
2014-08-20 15:35:00,74.21,74.23,74.19,74.21,9700.0,47.5324,47.5453,47.5196,47.5324,9700.0
2014-08-20 15:40:00,74.23,74.24,74.21,74.22,13600.0,47.5453,47.5517,47.5324,47.5388,13600.0
2014-08-20 15:45:00,74.22,74.23,74.21,74.21,18300.0,47.5388,47.5453,47.5324,47.5324,18300.0
2014-08-20 15:50:00,74.2,74.21,74.18,74.18,24300.0,47.526,47.5324,47.5132,47.5132,24300.0
2014-08-20 15:55:00,74.18,74.2,74.14,74.16,72800.0,47.5132,47.526,47.4876,47.5004,72800.0
2014-08-21 09:30:00,74.08,74.12,73.92,74.12,13100.0,47.4492,47.4748,47.3467,47.4748,13100.0
2014-08-21 09:35:00,73.99,74.06,73.92,73.93,8200.0,47.3915,47.4364,47.3467,47.3531,8200.0
2014-08-21 09:40:00,73.93,74.08,73.92,74.01,16000.0,47.3531,47.4492,47.3467,47.4043,16000.0
2014-08-21 09:45:00,74.0,74.05,73.96,74.0,13800.0,47.3979,47.43,47.3723,47.3979,13800.0
2014-08-21 09:50:00,74.02,74.08,73.98,74.01,17500.0,47.4107,47.4492,47.3851,47.4043,17500.0
2014-08-21 09:55:00,74.0,74.0,73.92,73.96,5700.0,47.3979,47.3979,47.3467,47.3723,5700.0
2014-08-21 10:00:00,74.0,74.05,73.95,73.97,13500.0,47.3979,47.43,47.3659,47.3787,13500.0
2014-08-21 10:05:00,73.96,73.97,73.85,73.91,16500.0,47.3723,47.3787,47.3019,47.3403,16500.0
2014-08-21 10:10:00,73.9,74.06,73.9,74.02,27200.0,47.3339,47.4364,47.3339,47.4107,27200.0
2014-08-21 10:15:00,74.03,74.13,74.02,74.13,6100.0,47.4172,47.4812,47.4107,47.4812,6100.0
2014-08-21 10:20:00,74.15,74.17,74.1,74.17,5500.0,47.494,47.5068,47.462,47.5068,5500.0
2014-08-21 10:25:00,74.19,74.2,74.15,74.2,4400.0,47.5196,47.526,47.494,47.526,4400.0
2014-08-21 10:30:00,74.2,74.33,74.19,74.33,8200.0,47.526,47.6093,47.5196,47.6093,8200.0
2014-08-21 10:35:00,74.33,74.43,74.31,74.43,12700.0,47.6093,47.6734,47.5965,47.6734,12700.0
2014-08-21 10:40:00,74.41,74.49,74.39,74.46,8800.0,47.6605,47.7118,47.6477,47.6926,8800.0
2014-08-21 10:45:00,74.46,74.49,74.44,74.47,6800.0,47.6926,47.7118,47.6798,47.699,6800.0
2014-08-21 10:50:00,74.48,74.5,74.4,74.4,12000.0,47.7054,47.7182,47.6541,47.6541,12000.0
2014-08-21 10:55:00,74.4,74.41,74.37,74.4,4200.0,47.6541,47.6605,47.6349,47.6541,4200.0
2014-08-21 11:00:00,74.4,74.44,74.37,74.4,7100.0,47.6541,47.6798,47.6349,47.6541,7100.0
2014-08-21 11:05:00,74.39,74.39,74.28,74.33,12300.0,47.6477,47.6477,47.5773,47.6093,12300.0
2014-08-21 11:10:00,74.34,74.42,74.33,74.4,7500.0,47.6157,47.667,47.6093,47.6541,7500.0
2014-08-21 11:15:00,74.37,74.37,74.32,74.32,3300.0,47.6349,47.6349,47.6029,47.6029,3300.0
2014-08-21 11:20:00,74.32,74.35,74.29,74.32,8000.0,47.6029,47.6221,47.5837,47.6029,8000.0
2014-08-21 11:25:00,74.33,74.35,74.3,74.31,6800.0,47.6093,47.6221,47.5901,47.5965,6800.0
2014-08-21 11:30:00,74.33,74.34,74.3,74.31,6700.0,47.6093,47.6157,47.5901,47.5965,6700.0
2014-08-21 11:35:00,74.31,74.31,74.24,74.26,2800.0,47.5965,47.5965,47.5517,47.5645,2800.0
2014-08-21 11:40:00,74.26,74.32,74.24,74.27,7100.0,47.5645,47.6029,47.5517,47.5709,7100.0
2014-08-21 11:45:00,74.27,74.3,74.23,74.24,5000.0,47.5709,47.5901,47.5453,47.5517,5000.0
2014-08-21 11:50:00,74.23,74.26,74.21,74.23,2500.0,47.5453,47.5645,47.5324,47.5453,2500.0
2014-08-21 11:55:00,74.21,74.24,74.19,74.24,8400.0,47.5324,47.5517,47.5196,47.5517,8400.0
2014-08-21 12:00:00,74.24,74.28,74.22,74.28,2700.0,47.5517,47.5773,47.5388,47.5773,2700.0
2014-08-21 12:05:00,74.28,74.28,74.23,74.25,2800.0,47.5773,47.5773,47.5453,47.5581,2800.0
2014-08-21 12:10:00,74.25,74.25,74.22,74.24,1700.0,47.5581,47.5581,47.5388,47.5517,1700.0
2014-08-21 12:15:00,74.26,74.3,74.25,74.26,4000.0,47.5645,47.5901,47.5581,47.5645,4000.0
2014-08-21 12:20:00,74.26,74.26,74.21,74.22,3200.0,47.5645,47.5645,47.5324,47.5388,3200.0
2014-08-21 12:25:00,74.21,74.24,74.19,74.24,2500.0,47.5324,47.5517,47.5196,47.5517,2500.0
2014-08-21 12:30:00,74.24,74.24,74.2,74.2,3800.0,47.5517,47.5517,47.526,47.526,3800.0
2014-08-21 12:35:00,74.22,74.23,74.19,74.23,4000.0,47.5388,47.5453,47.5196,47.5453,4000.0
2014-08-21 12:40:00,74.23,74.25,74.22,74.23,4200.0,47.5453,47.5581,47.5388,47.5453,4200.0
2014-08-21 12:45:00,74.22,74.26,74.22,74.24,2000.0,47.5388,47.5645,47.5388,47.5517,2000.0
2014-08-21 12:50:00,74.24,74.24,74.2,74.23,1800.0,47.5517,47.5517,47.526,47.5453,1800.0
2014-08-21 12:55:00,74.22,74.25,74.22,74.25,1300.0,47.5388,47.5581,47.5388,47.5581,1300.0
2014-08-21 13:00:00,74.22,74.29,74.22,74.27,15400.0,47.5388,47.5837,47.5388,47.5709,15400.0
2014-08-21 13:05:00,74.28,74.31,74.26,74.27,6700.0,47.5773,47.5965,47.5645,47.5709,6700.0
2014-08-21 13:10:00,74.27,74.27,74.23,74.25,4400.0,47.5709,47.5709,47.5453,47.5581,4400.0
2014-08-21 13:15:00,74.25,74.25,74.23,74.25,1600.0,47.5581,47.5581,47.5453,47.5581,1600.0
2014-08-21 13:20:00,74.23,74.27,74.23,74.26,2200.0,47.5453,47.5709,47.5453,47.5645,2200.0
2014-08-21 13:25:00,74.25,74.31,74.25,74.31,6100.0,47.5581,47.5965,47.5581,47.5965,6100.0
2014-08-21 13:30:00,74.31,74.33,74.27,74.27,4600.0,47.5965,47.6093,47.5709,47.5709,4600.0
2014-08-21 13:35:00,74.28,74.33,74.27,74.33,6500.0,47.5773,47.6093,47.5709,47.6093,6500.0
2014-08-21 13:40:00,74.33,74.33,74.29,74.3,2900.0,47.6093,47.6093,47.5837,47.5901,2900.0
2014-08-21 13:45:00,74.29,74.3,74.28,74.3,2600.0,47.5837,47.5901,47.5773,47.5901,2600.0
2014-08-21 13:50:00,74.3,74.32,74.29,74.3,6000.0,47.5901,47.6029,47.5837,47.5901,6000.0
2014-08-21 13:55:00,74.31,74.35,74.3,74.32,7400.0,47.5965,47.6221,47.5901,47.6029,7400.0
2014-08-21 14:00:00,74.33,74.33,74.27,74.29,4900.0,47.6093,47.6093,47.5709,47.5837,4900.0
2014-08-21 14:05:00,74.29,74.31,74.28,74.28,2900.0,47.5837,47.5965,47.5773,47.5773,2900.0
2014-08-21 14:10:00,74.28,74.36,74.27,74.34,10300.0,47.5773,47.6285,47.5709,47.6157,10300.0
2014-08-21 14:15:00,74.33,74.39,74.33,74.37,5400.0,47.6093,47.6477,47.6093,47.6349,5400.0
2014-08-21 14:20:00,74.39,74.47,74.39,74.46,15000.0,47.6477,47.699,47.6477,47.6926,15000.0
2014-08-21 14:25:00,74.46,74.47,74.44,74.45,5400.0,47.6926,47.699,47.6798,47.6862,5400.0
2014-08-21 14:30:00,74.44,74.48,74.42,74.42,14900.0,47.6798,47.7054,47.667,47.667,14900.0
2014-08-21 14:35:00,74.42,74.45,74.39,74.45,9300.0,47.667,47.6862,47.6477,47.6862,9300.0
2014-08-21 14:40:00,74.43,74.5,74.43,74.5,14000.0,47.6734,47.7182,47.6734,47.7182,14000.0
2014-08-21 14:45:00,74.5,74.51,74.49,74.5,4000.0,47.7182,47.7246,47.7118,47.7182,4000.0
2014-08-21 14:50:00,74.5,74.52,74.46,74.47,6700.0,47.7182,47.731,47.6926,47.699,6700.0
2014-08-21 14:55:00,74.46,74.47,74.44,74.44,5600.0,47.6926,47.699,47.6798,47.6798,5600.0
2014-08-21 15:00:00,74.44,74.47,74.44,74.47,8300.0,47.6798,47.699,47.6798,47.699,8300.0
2014-08-21 15:05:00,74.47,74.47,74.41,74.46,15000.0,47.699,47.699,47.6605,47.6926,15000.0
2014-08-21 15:10:00,74.46,74.47,74.43,74.44,6200.0,47.6926,47.699,47.6734,47.6798,6200.0
2014-08-21 15:15:00,74.44,74.47,74.43,74.46,7200.0,47.6798,47.699,47.6734,47.6926,7200.0
2014-08-21 15:20:00,74.45,74.49,74.45,74.48,4900.0,47.6862,47.7118,47.6862,47.7054,4900.0
2014-08-21 15:25:00,74.48,74.49,74.44,74.44,5400.0,47.7054,47.7118,47.6798,47.6798,5400.0
2014-08-21 15:30:00,74.44,74.49,74.43,74.43,10400.0,47.6798,47.7118,47.6734,47.6734,10400.0
2014-08-21 15:35:00,74.43,74.45,74.41,74.45,10100.0,47.6734,47.6862,47.6605,47.6862,10100.0
2014-08-21 15:40:00,74.45,74.52,74.44,74.51,27600.0,47.6862,47.731,47.6798,47.7246,27600.0
2014-08-21 15:45:00,74.51,74.64,74.5,74.63,63100.0,47.7246,47.8079,47.7182,47.8015,63100.0
2014-08-21 15:50:00,74.64,74.7,74.62,74.66,57000.0,47.8079,47.8463,47.7951,47.8207,57000.0
2014-08-21 15:55:00,74.66,74.67,74.61,74.64,67200.0,47.8207,47.8271,47.7886,47.8079,67200.0
2014-08-22 09:30:00,74.53,74.81,74.22,74.55,24200.0,47.7374,47.9168,47.5388,47.7502,24200.0
2014-08-22 09:35:00,74.52,74.61,74.46,74.58,7100.0,47.731,47.7886,47.6926,47.7694,7100.0
2014-08-22 09:40:00,74.58,74.64,74.54,74.6,14000.0,47.7694,47.8079,47.7438,47.7822,14000.0
2014-08-22 09:45:00,74.6,74.8,74.58,74.75,18600.0,47.7822,47.9103,47.7694,47.8783,18600.0
2014-08-22 09:50:00,74.71,74.85,74.71,74.82,8300.0,47.8527,47.9424,47.8527,47.9232,8300.0
2014-08-22 09:55:00,74.83,74.91,74.81,74.89,9700.0,47.9296,47.9808,47.9168,47.968,9700.0
2014-08-22 10:00:00,74.89,74.91,74.76,74.83,10400.0,47.968,47.9808,47.8847,47.9296,10400.0
2014-08-22 10:05:00,74.83,75.04,74.83,75.01,15400.0,47.9296,48.0641,47.9296,48.0449,15400.0
2014-08-22 10:10:00,75.02,75.03,74.93,74.99,8900.0,48.0513,48.0577,47.9936,48.032,8900.0
2014-08-22 10:15:00,75.02,75.02,74.91,74.98,6300.0,48.0513,48.0513,47.9808,48.0256,6300.0
2014-08-22 10:20:00,74.99,75.08,74.94,75.05,4800.0,48.032,48.0897,48.0,48.0705,4800.0
2014-08-22 10:25:00,75.06,75.13,75.04,75.12,5700.0,48.0769,48.1217,48.0641,48.1153,5700.0
2014-08-22 10:30:00,75.14,75.19,75.14,75.16,4400.0,48.1281,48.1601,48.1281,48.1409,4400.0
2014-08-22 10:35:00,75.17,75.17,75.0,75.03,16400.0,48.1473,48.1473,48.0384,48.0577,16400.0
2014-08-22 10:40:00,75.04,75.04,74.97,74.97,3500.0,48.0641,48.0641,48.0192,48.0192,3500.0
2014-08-22 10:45:00,74.96,75.0,74.93,74.98,6000.0,48.0128,48.0384,47.9936,48.0256,6000.0
2014-08-22 10:50:00,74.99,74.99,74.86,74.86,6800.0,48.032,48.032,47.9488,47.9488,6800.0
2014-08-22 10:55:00,74.85,74.89,74.79,74.81,9100.0,47.9424,47.968,47.9039,47.9168,9100.0
2014-08-22 11:00:00,74.77,74.78,74.69,74.72,8000.0,47.8911,47.8975,47.8399,47.8591,8000.0
2014-08-22 11:05:00,74.7,74.8,74.62,74.75,7700.0,47.8463,47.9103,47.7951,47.8783,7700.0
2014-08-22 11:10:00,74.73,74.82,74.73,74.82,3300.0,47.8655,47.9232,47.8655,47.9232,3300.0
2014-08-22 11:15:00,74.83,74.83,74.74,74.75,3200.0,47.9296,47.9296,47.8719,47.8783,3200.0
2014-08-22 11:20:00,74.75,74.75,74.67,74.7,8300.0,47.8783,47.8783,47.8271,47.8463,8300.0
2014-08-22 11:25:00,74.68,74.81,74.68,74.81,6100.0,47.8335,47.9168,47.8335,47.9168,6100.0
2014-08-22 11:30:00,74.82,74.84,74.75,74.77,3300.0,47.9232,47.936,47.8783,47.8911,3300.0
2014-08-22 11:35:00,74.78,74.81,74.7,74.72,6800.0,47.8975,47.9168,47.8463,47.8591,6800.0
2014-08-22 11:40:00,74.7,74.76,74.67,74.76,10400.0,47.8463,47.8847,47.8271,47.8847,10400.0
2014-08-22 11:45:00,74.76,74.79,74.76,74.77,4100.0,47.8847,47.9039,47.8847,47.8911,4100.0
2014-08-22 11:50:00,74.77,74.82,74.77,74.78,4300.0,47.8911,47.9232,47.8911,47.8975,4300.0
2014-08-22 11:55:00,74.79,74.79,74.73,74.75,14100.0,47.9039,47.9039,47.8655,47.8783,14100.0
2014-08-22 12:00:00,74.74,74.76,74.7,74.71,10500.0,47.8719,47.8847,47.8463,47.8527,10500.0
2014-08-22 12:05:00,74.7,74.7,74.65,74.68,3900.0,47.8463,47.8463,47.8143,47.8335,3900.0
2014-08-22 12:10:00,74.68,74.68,74.64,74.67,4700.0,47.8335,47.8335,47.8079,47.8271,4700.0
2014-08-22 12:15:00,74.67,74.7,74.67,74.7,3800.0,47.8271,47.8463,47.8271,47.8463,3800.0
2014-08-22 12:20:00,74.69,74.72,74.69,74.72,1900.0,47.8399,47.8591,47.8399,47.8591,1900.0
2014-08-22 12:25:00,74.74,74.75,74.71,74.71,5000.0,47.8719,47.8783,47.8527,47.8527,5000.0
2014-08-22 12:30:00,74.72,74.74,74.72,74.73,2300.0,47.8591,47.8719,47.8591,47.8655,2300.0
2014-08-22 12:35:00,74.74,74.78,74.72,74.72,5700.0,47.8719,47.8975,47.8591,47.8591,5700.0
2014-08-22 12:40:00,74.73,74.73,74.72,74.73,1500.0,47.8655,47.8655,47.8591,47.8655,1500.0
2014-08-22 12:45:00,74.72,74.72,74.7,74.71,1700.0,47.8591,47.8591,47.8463,47.8527,1700.0
2014-08-22 12:50:00,74.71,74.74,74.71,74.74,1700.0,47.8527,47.8719,47.8527,47.8719,1700.0
2014-08-22 12:55:00,74.74,74.75,74.7,74.75,5300.0,47.8719,47.8783,47.8463,47.8783,5300.0
2014-08-22 13:00:00,74.75,74.78,74.73,74.73,4200.0,47.8783,47.8975,47.8655,47.8655,4200.0
2014-08-22 13:05:00,74.73,74.76,74.73,74.76,900.0,47.8655,47.8847,47.8655,47.8847,900.0
2014-08-22 13:10:00,74.77,74.77,74.75,74.75,1200.0,47.8911,47.8911,47.8783,47.8783,1200.0
2014-08-22 13:15:00,74.75,74.76,74.72,74.73,2200.0,47.8783,47.8847,47.8591,47.8655,2200.0
2014-08-22 13:20:00,74.72,74.73,74.66,74.66,2300.0,47.8591,47.8655,47.8207,47.8207,2300.0
2014-08-22 13:25:00,74.67,74.7,74.66,74.68,3200.0,47.8271,47.8463,47.8207,47.8335,3200.0
2014-08-22 13:30:00,74.7,74.73,74.68,74.68,2600.0,47.8463,47.8655,47.8335,47.8335,2600.0
2014-08-22 13:35:00,74.68,74.77,74.68,74.77,5600.0,47.8335,47.8911,47.8335,47.8911,5600.0
2014-08-22 13:40:00,74.76,74.77,74.75,74.76,2300.0,47.8847,47.8911,47.8783,47.8847,2300.0
2014-08-22 13:45:00,74.76,74.76,74.72,74.72,3600.0,47.8847,47.8847,47.8591,47.8591,3600.0
2014-08-22 13:50:00,74.73,74.75,74.69,74.71,8100.0,47.8655,47.8783,47.8399,47.8527,8100.0
2014-08-22 13:55:00,74.71,74.73,74.67,74.71,24500.0,47.8527,47.8655,47.8271,47.8527,24500.0
2014-08-22 14:00:00,74.71,74.75,74.7,74.75,5900.0,47.8527,47.8783,47.8463,47.8783,5900.0
2014-08-22 14:05:00,74.74,74.75,74.73,74.74,5600.0,47.8719,47.8783,47.8655,47.8719,5600.0
2014-08-22 14:10:00,74.73,74.75,74.73,74.75,9100.0,47.8655,47.8783,47.8655,47.8783,9100.0
2014-08-22 14:15:00,74.75,74.76,74.75,74.75,3700.0,47.8783,47.8847,47.8783,47.8783,3700.0
2014-08-22 14:20:00,74.76,74.77,74.75,74.75,4600.0,47.8847,47.8911,47.8783,47.8783,4600.0
2014-08-22 14:25:00,74.75,74.76,74.73,74.73,6400.0,47.8783,47.8847,47.8655,47.8655,6400.0
2014-08-22 14:30:00,74.73,74.76,74.72,74.72,8900.0,47.8655,47.8847,47.8591,47.8591,8900.0
2014-08-22 14:35:00,74.7,74.75,74.66,74.75,12300.0,47.8463,47.8783,47.8207,47.8783,12300.0
2014-08-22 14:40:00,74.74,74.75,74.73,74.74,2100.0,47.8719,47.8783,47.8655,47.8719,2100.0
2014-08-22 14:45:00,74.75,74.75,74.69,74.71,2900.0,47.8783,47.8783,47.8399,47.8527,2900.0
2014-08-22 14:50:00,74.71,74.75,74.7,74.7,3900.0,47.8527,47.8783,47.8463,47.8463,3900.0
2014-08-22 14:55:00,74.71,74.76,74.7,74.76,9100.0,47.8527,47.8847,47.8463,47.8847,9100.0
2014-08-22 15:00:00,74.76,74.76,74.75,74.76,5400.0,47.8847,47.8847,47.8783,47.8847,5400.0
2014-08-22 15:05:00,74.76,74.83,74.75,74.82,12200.0,47.8847,47.9296,47.8783,47.9232,12200.0
2014-08-22 15:10:00,74.83,74.88,74.82,74.87,11300.0,47.9296,47.9616,47.9232,47.9552,11300.0
2014-08-22 15:15:00,74.88,74.89,74.87,74.89,3500.0,47.9616,47.968,47.9552,47.968,3500.0
2014-08-22 15:20:00,74.89,74.9,74.87,74.87,12800.0,47.968,47.9744,47.9552,47.9552,12800.0
2014-08-22 15:25:00,74.86,74.88,74.83,74.87,11000.0,47.9488,47.9616,47.9296,47.9552,11000.0
2014-08-22 15:30:00,74.86,74.86,74.8,74.83,9600.0,47.9488,47.9488,47.9103,47.9296,9600.0
2014-08-22 15:35:00,74.83,74.84,74.77,74.77,10300.0,47.9296,47.936,47.8911,47.8911,10300.0
2014-08-22 15:40:00,74.77,74.81,74.77,74.78,17000.0,47.8911,47.9168,47.8911,47.8975,17000.0
2014-08-22 15:45:00,74.77,74.8,74.74,74.8,22500.0,47.8911,47.9103,47.8719,47.9103,22500.0
2014-08-22 15:50:00,74.8,74.88,74.8,74.88,45000.0,47.9103,47.9616,47.9103,47.9616,45000.0
2014-08-22 15:55:00,74.87,74.92,74.83,74.86,83600.0,47.9552,47.9872,47.9296,47.9488,83600.0
2014-08-25 09:30:00,75.33,75.38,74.94,74.96,20800.0,48.2498,48.2818,48.0,48.0128,20800.0
2014-08-25 09:35:00,74.96,75.17,74.96,75.17,3300.0,48.0128,48.1473,48.0128,48.1473,3300.0
2014-08-25 09:40:00,75.14,75.16,75.09,75.16,1800.0,48.1281,48.1409,48.0961,48.1409,1800.0
2014-08-25 09:45:00,75.11,75.2,75.08,75.2,6700.0,48.1089,48.1666,48.0897,48.1666,6700.0
2014-08-25 09:50:00,75.23,75.28,75.23,75.27,4400.0,48.1858,48.2178,48.1858,48.2114,4400.0
2014-08-25 09:55:00,75.26,75.39,75.26,75.39,13300.0,48.205,48.2882,48.205,48.2882,13300.0
2014-08-25 10:00:00,75.37,75.42,75.33,75.42,4500.0,48.2754,48.3075,48.2498,48.3075,4500.0
2014-08-25 10:05:00,75.42,75.53,75.41,75.52,7200.0,48.3075,48.3779,48.3011,48.3715,7200.0
2014-08-25 10:10:00,75.52,75.58,75.48,75.48,10800.0,48.3715,48.4099,48.3459,48.3459,10800.0
2014-08-25 10:15:00,75.46,75.52,75.45,75.52,11700.0,48.3331,48.3715,48.3267,48.3715,11700.0
2014-08-25 10:20:00,75.53,75.55,75.49,75.52,9500.0,48.3779,48.3907,48.3523,48.3715,9500.0
2014-08-25 10:25:00,75.52,75.58,75.47,75.57,31800.0,48.3715,48.4099,48.3395,48.4035,31800.0
2014-08-25 10:30:00,75.57,75.71,75.55,75.71,10000.0,48.4035,48.4932,48.3907,48.4932,10000.0
2014-08-25 10:35:00,75.72,75.84,75.72,75.84,13300.0,48.4996,48.5765,48.4996,48.5765,13300.0
2014-08-25 10:40:00,75.84,75.87,75.79,75.79,11200.0,48.5765,48.5957,48.5445,48.5445,11200.0
2014-08-25 10:45:00,75.78,75.87,75.76,75.85,7300.0,48.538,48.5957,48.5252,48.5829,7300.0
2014-08-25 10:50:00,75.84,75.9,75.84,75.86,6600.0,48.5765,48.6149,48.5765,48.5893,6600.0
2014-08-25 10:55:00,75.86,75.91,75.83,75.91,3700.0,48.5893,48.6213,48.5701,48.6213,3700.0
2014-08-25 11:00:00,75.91,75.96,75.88,75.96,6200.0,48.6213,48.6533,48.6021,48.6533,6200.0
2014-08-25 11:05:00,75.96,75.99,75.89,75.89,6400.0,48.6533,48.6726,48.6085,48.6085,6400.0
2014-08-25 11:10:00,75.91,75.91,75.83,75.83,3300.0,48.6213,48.6213,48.5701,48.5701,3300.0
2014-08-25 11:15:00,75.82,75.82,75.75,75.79,3900.0,48.5637,48.5637,48.5188,48.5445,3900.0
2014-08-25 11:20:00,75.79,75.83,75.79,75.81,2000.0,48.5445,48.5701,48.5445,48.5573,2000.0
2014-08-25 11:25:00,75.8,75.91,75.8,75.9,3900.0,48.5509,48.6213,48.5509,48.6149,3900.0
2014-08-25 11:30:00,75.9,75.95,75.89,75.93,5600.0,48.6149,48.6469,48.6085,48.6341,5600.0
2014-08-25 11:35:00,75.92,75.92,75.84,75.88,6500.0,48.6277,48.6277,48.5765,48.6021,6500.0
2014-08-25 11:40:00,75.88,75.89,75.82,75.88,4500.0,48.6021,48.6085,48.5637,48.6021,4500.0
2014-08-25 11:45:00,75.86,75.88,75.83,75.83,2700.0,48.5893,48.6021,48.5701,48.5701,2700.0
2014-08-25 11:50:00,75.84,75.91,75.83,75.91,9100.0,48.5765,48.6213,48.5701,48.6213,9100.0
2014-08-25 11:55:00,75.9,75.9,75.84,75.84,6800.0,48.6149,48.6149,48.5765,48.5765,6800.0
2014-08-25 12:00:00,75.85,75.87,75.84,75.85,4200.0,48.5829,48.5957,48.5765,48.5829,4200.0
2014-08-25 12:05:00,75.85,75.87,75.83,75.83,5800.0,48.5829,48.5957,48.5701,48.5701,5800.0
2014-08-25 12:10:00,75.84,75.86,75.83,75.83,3100.0,48.5765,48.5893,48.5701,48.5701,3100.0
2014-08-25 12:15:00,75.84,75.84,75.77,75.8,7100.0,48.5765,48.5765,48.5316,48.5509,7100.0
2014-08-25 12:20:00,75.8,75.8,75.76,75.76,2700.0,48.5509,48.5509,48.5252,48.5252,2700.0
2014-08-25 12:25:00,75.76,75.78,75.72,75.77,12000.0,48.5252,48.538,48.4996,48.5316,12000.0
2014-08-25 12:30:00,75.77,75.79,75.75,75.79,3500.0,48.5316,48.5445,48.5188,48.5445,3500.0
2014-08-25 12:35:00,75.77,75.78,75.71,75.78,8300.0,48.5316,48.538,48.4932,48.538,8300.0
2014-08-25 12:40:00,75.77,75.79,75.74,75.79,2400.0,48.5316,48.5445,48.5124,48.5445,2400.0
2014-08-25 12:45:00,75.79,75.79,75.76,75.78,2400.0,48.5445,48.5445,48.5252,48.538,2400.0
2014-08-25 12:50:00,75.78,75.81,75.77,75.8,7100.0,48.538,48.5573,48.5316,48.5509,7100.0
2014-08-25 12:55:00,75.8,75.8,75.76,75.76,4200.0,48.5509,48.5509,48.5252,48.5252,4200.0
2014-08-25 13:00:00,75.76,75.76,75.67,75.67,4200.0,48.5252,48.5252,48.4676,48.4676,4200.0
2014-08-25 13:05:00,75.68,75.71,75.68,75.7,4900.0,48.474,48.4932,48.474,48.4868,4900.0
2014-08-25 13:10:00,75.7,75.78,75.69,75.75,2900.0,48.4868,48.538,48.4804,48.5188,2900.0
2014-08-25 13:15:00,75.75,75.76,75.73,75.76,2400.0,48.5188,48.5252,48.506,48.5252,2400.0
2014-08-25 13:20:00,75.77,75.8,75.74,75.74,13900.0,48.5316,48.5509,48.5124,48.5124,13900.0
2014-08-25 13:25:00,75.74,75.75,75.73,75.75,2000.0,48.5124,48.5188,48.506,48.5188,2000.0
2014-08-25 13:30:00,75.75,75.84,75.75,75.84,8500.0,48.5188,48.5765,48.5188,48.5765,8500.0
2014-08-25 13:35:00,75.84,75.84,75.82,75.83,3500.0,48.5765,48.5765,48.5637,48.5701,3500.0
2014-08-25 13:40:00,75.82,75.82,75.8,75.8,2200.0,48.5637,48.5637,48.5509,48.5509,2200.0
2014-08-25 13:45:00,75.79,75.81,75.74,75.75,2600.0,48.5445,48.5573,48.5124,48.5188,2600.0
2014-08-25 13:50:00,75.75,75.75,75.74,75.75,900.0,48.5188,48.5188,48.5124,48.5188,900.0
2014-08-25 13:55:00,75.75,75.83,75.75,75.81,4700.0,48.5188,48.5701,48.5188,48.5573,4700.0
2014-08-25 14:00:00,75.81,75.83,75.77,75.77,6200.0,48.5573,48.5701,48.5316,48.5316,6200.0
2014-08-25 14:05:00,75.77,75.78,75.74,75.75,6100.0,48.5316,48.538,48.5124,48.5188,6100.0
2014-08-25 14:10:00,75.76,75.78,75.76,75.77,2000.0,48.5252,48.538,48.5252,48.5316,2000.0
2014-08-25 14:15:00,75.77,75.79,75.76,75.78,4900.0,48.5316,48.5445,48.5252,48.538,4900.0
2014-08-25 14:20:00,75.8,75.8,75.78,75.78,3300.0,48.5509,48.5509,48.538,48.538,3300.0
2014-08-25 14:25:00,75.77,75.8,75.75,75.79,12800.0,48.5316,48.5509,48.5188,48.5445,12800.0
2014-08-25 14:30:00,75.78,75.79,75.77,75.78,3000.0,48.538,48.5445,48.5316,48.538,3000.0
2014-08-25 14:35:00,75.78,75.8,75.77,75.79,6500.0,48.538,48.5509,48.5316,48.5445,6500.0
2014-08-25 14:40:00,75.78,75.8,75.77,75.79,8200.0,48.538,48.5509,48.5316,48.5445,8200.0
2014-08-25 14:45:00,75.8,75.8,75.76,75.79,8200.0,48.5509,48.5509,48.5252,48.5445,8200.0
2014-08-25 14:50:00,75.78,75.83,75.77,75.83,4900.0,48.538,48.5701,48.5316,48.5701,4900.0
2014-08-25 14:55:00,75.83,75.86,75.82,75.83,12400.0,48.5701,48.5893,48.5637,48.5701,12400.0
2014-08-25 15:00:00,75.82,75.83,75.8,75.83,3600.0,48.5637,48.5701,48.5509,48.5701,3600.0
2014-08-25 15:05:00,75.83,75.84,75.81,75.82,6300.0,48.5701,48.5765,48.5573,48.5637,6300.0
2014-08-25 15:10:00,75.81,75.81,75.78,75.78,9400.0,48.5573,48.5573,48.538,48.538,9400.0
2014-08-25 15:15:00,75.78,75.8,75.75,75.79,5000.0,48.538,48.5509,48.5188,48.5445,5000.0
2014-08-25 15:20:00,75.79,75.8,75.72,75.72,7200.0,48.5445,48.5509,48.4996,48.4996,7200.0
2014-08-25 15:25:00,75.73,75.73,75.7,75.71,10100.0,48.506,48.506,48.4868,48.4932,10100.0
2014-08-25 15:30:00,75.71,75.75,75.7,75.75,11600.0,48.4932,48.5188,48.4868,48.5188,11600.0
2014-08-25 15:35:00,75.74,75.75,75.73,75.75,7700.0,48.5124,48.5188,48.506,48.5188,7700.0
2014-08-25 15:40:00,75.75,75.77,75.71,75.71,12000.0,48.5188,48.5316,48.4932,48.4932,12000.0
2014-08-25 15:45:00,75.71,75.71,75.68,75.7,15600.0,48.4932,48.4932,48.474,48.4868,15600.0
2014-08-25 15:50:00,75.68,75.7,75.58,75.61,80200.0,48.474,48.4868,48.4099,48.4292,80200.0
2014-08-25 15:55:00,75.61,75.71,75.6,75.65,100800.0,48.4292,48.4932,48.4228,48.4548,100800.0
2014-08-26 09:30:00,75.37,75.92,75.37,75.71,23000.0,48.2754,48.6277,48.2754,48.4932,23000.0
2014-08-26 09:35:00,75.71,75.77,75.55,75.65,8400.0,48.4932,48.5316,48.3907,48.4548,8400.0
2014-08-26 09:40:00,75.62,75.73,75.56,75.71,7700.0,48.4356,48.506,48.3971,48.4932,7700.0
2014-08-26 09:45:00,75.72,75.9,75.7,75.9,14500.0,48.4996,48.6149,48.4868,48.6149,14500.0
2014-08-26 09:50:00,75.88,75.92,75.84,75.92,15500.0,48.6021,48.6277,48.5765,48.6277,15500.0
2014-08-26 09:55:00,75.91,75.98,75.91,75.95,14600.0,48.6213,48.6662,48.6213,48.6469,14600.0
2014-08-26 10:00:00,75.95,76.01,75.93,75.95,19800.0,48.6469,48.6854,48.6341,48.6469,19800.0
2014-08-26 10:05:00,75.95,76.0,75.94,75.94,5200.0,48.6469,48.679,48.6405,48.6405,5200.0
2014-08-26 10:10:00,75.94,76.0,75.94,76.0,5300.0,48.6405,48.679,48.6405,48.679,5300.0
2014-08-26 10:15:00,76.01,76.05,75.98,76.05,4900.0,48.6854,48.711,48.6662,48.711,4900.0
2014-08-26 10:20:00,76.02,76.03,76.0,76.01,7400.0,48.6918,48.6982,48.679,48.6854,7400.0
2014-08-26 10:25:00,76.01,76.06,76.01,76.06,4900.0,48.6854,48.7174,48.6854,48.7174,4900.0
2014-08-26 10:30:00,76.06,76.08,76.0,76.0,10000.0,48.7174,48.7302,48.679,48.679,10000.0
2014-08-26 10:35:00,76.02,76.04,76.0,76.03,3500.0,48.6918,48.7046,48.679,48.6982,3500.0
2014-08-26 10:40:00,76.04,76.13,76.04,76.13,4000.0,48.7046,48.7622,48.7046,48.7622,4000.0
2014-08-26 10:45:00,76.13,76.23,76.13,76.23,8700.0,48.7622,48.8263,48.7622,48.8263,8700.0
2014-08-26 10:50:00,76.23,76.27,76.21,76.26,11200.0,48.8263,48.8519,48.8135,48.8455,11200.0
2014-08-26 10:55:00,76.28,76.35,76.28,76.31,11400.0,48.8583,48.9031,48.8583,48.8775,11400.0
2014-08-26 11:00:00,76.32,76.37,76.31,76.31,6800.0,48.8839,48.916,48.8775,48.8775,6800.0
2014-08-26 11:05:00,76.32,76.34,76.29,76.33,10100.0,48.8839,48.8967,48.8647,48.8903,10100.0
2014-08-26 11:10:00,76.33,76.37,76.32,76.37,5100.0,48.8903,48.916,48.8839,48.916,5100.0
2014-08-26 11:15:00,76.36,76.39,76.31,76.31,9100.0,48.9095,48.9288,48.8775,48.8775,9100.0
2014-08-26 11:20:00,76.28,76.3,76.28,76.3,3900.0,48.8583,48.8711,48.8583,48.8711,3900.0
2014-08-26 11:25:00,76.3,76.31,76.29,76.31,2100.0,48.8711,48.8775,48.8647,48.8775,2100.0
2014-08-26 11:30:00,76.31,76.33,76.3,76.3,7400.0,48.8775,48.8903,48.8711,48.8711,7400.0
2014-08-26 11:35:00,76.31,76.32,76.3,76.31,4300.0,48.8775,48.8839,48.8711,48.8775,4300.0
2014-08-26 11:40:00,76.31,76.32,76.3,76.32,2100.0,48.8775,48.8839,48.8711,48.8839,2100.0
2014-08-26 11:45:00,76.33,76.36,76.32,76.35,3500.0,48.8903,48.9095,48.8839,48.9031,3500.0
2014-08-26 11:50:00,76.36,76.38,76.36,76.38,2800.0,48.9095,48.9224,48.9095,48.9224,2800.0
2014-08-26 11:55:00,76.39,76.4,76.34,76.34,11100.0,48.9288,48.9352,48.8967,48.8967,11100.0
2014-08-26 12:00:00,76.34,76.34,76.28,76.32,8100.0,48.8967,48.8967,48.8583,48.8839,8100.0
2014-08-26 12:05:00,76.32,76.32,76.28,76.28,6100.0,48.8839,48.8839,48.8583,48.8583,6100.0
2014-08-26 12:10:00,76.28,76.28,76.26,76.27,1700.0,48.8583,48.8583,48.8455,48.8519,1700.0
2014-08-26 12:15:00,76.27,76.3,76.27,76.3,4100.0,48.8519,48.8711,48.8519,48.8711,4100.0
2014-08-26 12:20:00,76.3,76.35,76.3,76.33,17800.0,48.8711,48.9031,48.8711,48.8903,17800.0
2014-08-26 12:25:00,76.34,76.34,76.31,76.31,6000.0,48.8967,48.8967,48.8775,48.8775,6000.0
2014-08-26 12:30:00,76.3,76.33,76.28,76.33,6900.0,48.8711,48.8903,48.8583,48.8903,6900.0
2014-08-26 12:35:00,76.32,76.33,76.31,76.32,3900.0,48.8839,48.8903,48.8775,48.8839,3900.0
2014-08-26 12:40:00,76.32,76.34,76.24,76.25,9100.0,48.8839,48.8967,48.8327,48.8391,9100.0
2014-08-26 12:45:00,76.25,76.26,76.22,76.24,3100.0,48.8391,48.8455,48.8199,48.8327,3100.0
2014-08-26 12:50:00,76.23,76.28,76.23,76.27,2600.0,48.8263,48.8583,48.8263,48.8519,2600.0
2014-08-26 12:55:00,76.28,76.28,76.26,76.27,4900.0,48.8583,48.8583,48.8455,48.8519,4900.0
2014-08-26 13:00:00,76.26,76.28,76.26,76.28,1700.0,48.8455,48.8583,48.8455,48.8583,1700.0
2014-08-26 13:05:00,76.27,76.28,76.25,76.27,7000.0,48.8519,48.8583,48.8391,48.8519,7000.0
2014-08-26 13:10:00,76.27,76.35,76.26,76.31,23400.0,48.8519,48.9031,48.8455,48.8775,23400.0
2014-08-26 13:15:00,76.3,76.36,76.3,76.35,7600.0,48.8711,48.9095,48.8711,48.9031,7600.0
2014-08-26 13:20:00,76.36,76.36,76.34,76.36,3700.0,48.9095,48.9095,48.8967,48.9095,3700.0
2014-08-26 13:25:00,76.37,76.42,76.37,76.42,31700.0,48.916,48.948,48.916,48.948,31700.0
2014-08-26 13:30:00,76.42,76.46,76.42,76.45,6200.0,48.948,48.9736,48.948,48.9672,6200.0
2014-08-26 13:35:00,76.46,76.48,76.45,76.48,3900.0,48.9736,48.9864,48.9672,48.9864,3900.0
2014-08-26 13:40:00,76.48,76.5,76.48,76.49,4600.0,48.9864,48.9992,48.9864,48.9928,4600.0
2014-08-26 13:45:00,76.49,76.5,76.48,76.49,5200.0,48.9928,48.9992,48.9864,48.9928,5200.0
2014-08-26 13:50:00,76.49,76.49,76.38,76.38,22100.0,48.9928,48.9928,48.9224,48.9224,22100.0
2014-08-26 13:55:00,76.4,76.43,76.39,76.43,4600.0,48.9352,48.9544,48.9288,48.9544,4600.0
2014-08-26 14:00:00,76.43,76.45,76.43,76.43,3300.0,48.9544,48.9672,48.9544,48.9544,3300.0
2014-08-26 14:05:00,76.44,76.46,76.43,76.46,4300.0,48.9608,48.9736,48.9544,48.9736,4300.0
2014-08-26 14:10:00,76.45,76.58,76.45,76.58,16600.0,48.9672,49.0505,48.9672,49.0505,16600.0
2014-08-26 14:15:00,76.58,76.63,76.58,76.63,8800.0,49.0505,49.0825,49.0505,49.0825,8800.0
2014-08-26 14:20:00,76.63,76.66,76.63,76.65,21100.0,49.0825,49.1017,49.0825,49.0953,21100.0
2014-08-26 14:25:00,76.65,76.66,76.55,76.58,29500.0,49.0953,49.1017,49.0312,49.0505,29500.0
2014-08-26 14:30:00,76.58,76.58,76.53,76.53,4700.0,49.0505,49.0505,49.0184,49.0184,4700.0
2014-08-26 14:35:00,76.54,76.6,76.53,76.58,7700.0,49.0248,49.0633,49.0184,49.0505,7700.0
2014-08-26 14:40:00,76.58,76.66,76.58,76.65,23400.0,49.0505,49.1017,49.0505,49.0953,23400.0
2014-08-26 14:45:00,76.66,76.69,76.65,76.68,32000.0,49.1017,49.1209,49.0953,49.1145,32000.0
2014-08-26 14:50:00,76.67,76.69,76.65,76.68,22500.0,49.1081,49.1209,49.0953,49.1145,22500.0
2014-08-26 14:55:00,76.68,76.69,76.65,76.66,8000.0,49.1145,49.1209,49.0953,49.1017,8000.0
2014-08-26 15:00:00,76.67,76.67,76.65,76.66,6900.0,49.1081,49.1081,49.0953,49.1017,6900.0
2014-08-26 15:05:00,76.66,76.68,76.64,76.66,39300.0,49.1017,49.1145,49.0889,49.1017,39300.0
2014-08-26 15:10:00,76.66,76.67,76.65,76.66,11700.0,49.1017,49.1081,49.0953,49.1017,11700.0
2014-08-26 15:15:00,76.67,76.67,76.66,76.66,5600.0,49.1081,49.1081,49.1017,49.1017,5600.0
2014-08-26 15:20:00,76.66,76.67,76.65,76.65,15400.0,49.1017,49.1081,49.0953,49.0953,15400.0
2014-08-26 15:25:00,76.65,76.66,76.59,76.59,20500.0,49.0953,49.1017,49.0569,49.0569,20500.0
2014-08-26 15:30:00,76.59,76.59,76.47,76.48,26100.0,49.0569,49.0569,48.98,48.9864,26100.0
2014-08-26 15:35:00,76.48,76.5,76.42,76.42,20300.0,48.9864,48.9992,48.948,48.948,20300.0
2014-08-26 15:40:00,76.43,76.44,76.36,76.37,31400.0,48.9544,48.9608,48.9095,48.916,31400.0
2014-08-26 15:45:00,76.37,76.4,76.35,76.35,35300.0,48.916,48.9352,48.9031,48.9031,35300.0
2014-08-26 15:50:00,76.35,76.38,76.31,76.36,46200.0,48.9031,48.9224,48.8775,48.9095,46200.0
2014-08-26 15:55:00,76.36,76.39,76.32,76.37,67000.0,48.9095,48.9288,48.8839,48.916,67000.0
2014-08-27 09:30:00,76.24,76.48,76.2,76.44,31300.0,48.8327,48.9864,48.8071,48.9608,31300.0
2014-08-27 09:35:00,76.43,76.46,76.37,76.37,10000.0,48.9544,48.9736,48.916,48.916,10000.0
2014-08-27 09:40:00,76.39,76.55,76.35,76.55,54700.0,48.9288,49.0312,48.9031,49.0312,54700.0
2014-08-27 09:45:00,76.55,76.55,76.39,76.41,8900.0,49.0312,49.0312,48.9288,48.9416,8900.0
2014-08-27 09:50:00,76.42,76.47,76.39,76.4,7800.0,48.948,48.98,48.9288,48.9352,7800.0
2014-08-27 09:55:00,76.4,76.42,76.36,76.4,12900.0,48.9352,48.948,48.9095,48.9352,12900.0
2014-08-27 10:00:00,76.4,76.4,76.34,76.34,8000.0,48.9352,48.9352,48.8967,48.8967,8000.0
2014-08-27 10:05:00,76.33,76.34,76.31,76.31,7100.0,48.8903,48.8967,48.8775,48.8775,7100.0
2014-08-27 10:10:00,76.3,76.31,76.26,76.29,3500.0,48.8711,48.8775,48.8455,48.8647,3500.0
2014-08-27 10:15:00,76.31,76.31,76.24,76.24,4400.0,48.8775,48.8775,48.8327,48.8327,4400.0
2014-08-27 10:20:00,76.22,76.22,76.16,76.17,13100.0,48.8199,48.8199,48.7814,48.7878,13100.0
2014-08-27 10:25:00,76.16,76.16,76.09,76.09,11400.0,48.7814,48.7814,48.7366,48.7366,11400.0
2014-08-27 10:30:00,76.08,76.23,76.08,76.23,8100.0,48.7302,48.8263,48.7302,48.8263,8100.0
2014-08-27 10:35:00,76.23,76.24,76.12,76.15,5600.0,48.8263,48.8327,48.7558,48.775,5600.0
2014-08-27 10:40:00,76.16,76.19,76.15,76.15,6700.0,48.7814,48.8007,48.775,48.775,6700.0
2014-08-27 10:45:00,76.15,76.15,75.99,76.0,15100.0,48.775,48.775,48.6726,48.679,15100.0
2014-08-27 10:50:00,76.0,76.06,76.0,76.05,6200.0,48.679,48.7174,48.679,48.711,6200.0
2014-08-27 10:55:00,76.04,76.09,76.0,76.07,11000.0,48.7046,48.7366,48.679,48.7238,11000.0
2014-08-27 11:00:00,76.08,76.19,76.08,76.19,6900.0,48.7302,48.8007,48.7302,48.8007,6900.0
2014-08-27 11:05:00,76.17,76.2,76.15,76.18,5200.0,48.7878,48.8071,48.775,48.7943,5200.0
2014-08-27 11:10:00,76.18,76.25,76.18,76.25,8800.0,48.7943,48.8391,48.7943,48.8391,8800.0
2014-08-27 11:15:00,76.25,76.27,76.19,76.24,10600.0,48.8391,48.8519,48.8007,48.8327,10600.0
2014-08-27 11:20:00,76.26,76.3,76.26,76.3,6500.0,48.8455,48.8711,48.8455,48.8711,6500.0
2014-08-27 11:25:00,76.28,76.28,76.19,76.21,5000.0,48.8583,48.8583,48.8007,48.8135,5000.0
2014-08-27 11:30:00,76.21,76.26,76.15,76.21,27400.0,48.8135,48.8455,48.775,48.8135,27400.0
2014-08-27 11:35:00,76.21,76.24,76.17,76.22,10100.0,48.8135,48.8327,48.7878,48.8199,10100.0
2014-08-27 11:40:00,76.22,76.25,76.21,76.25,5600.0,48.8199,48.8391,48.8135,48.8391,5600.0
2014-08-27 11:45:00,76.26,76.26,76.22,76.23,6300.0,48.8455,48.8455,48.8199,48.8263,6300.0
2014-08-27 11:50:00,76.23,76.24,76.21,76.24,11300.0,48.8263,48.8327,48.8135,48.8327,11300.0
2014-08-27 11:55:00,76.23,76.23,76.18,76.2,5800.0,48.8263,48.8263,48.7943,48.8071,5800.0
2014-08-27 12:00:00,76.2,76.21,76.19,76.19,3900.0,48.8071,48.8135,48.8007,48.8007,3900.0
2014-08-27 12:05:00,76.19,76.2,76.19,76.2,800.0,48.8007,48.8071,48.8007,48.8071,800.0
2014-08-27 12:10:00,76.2,76.22,76.19,76.22,7700.0,48.8071,48.8199,48.8007,48.8199,7700.0
2014-08-27 12:15:00,76.22,76.22,76.21,76.22,1000.0,48.8199,48.8199,48.8135,48.8199,1000.0
2014-08-27 12:20:00,76.22,76.22,76.21,76.22,1000.0,48.8199,48.8199,48.8135,48.8199,1000.0
2014-08-27 12:25:00,76.22,76.27,76.22,76.26,12300.0,48.8199,48.8519,48.8199,48.8455,12300.0
2014-08-27 12:30:00,76.26,76.27,76.25,76.25,9500.0,48.8455,48.8519,48.8391,48.8391,9500.0
2014-08-27 12:35:00,76.25,76.26,76.25,76.25,5200.0,48.8391,48.8455,48.8391,48.8391,5200.0
2014-08-27 12:40:00,76.25,76.28,76.24,76.28,5000.0,48.8391,48.8583,48.8327,48.8583,5000.0
2014-08-27 12:45:00,76.27,76.28,76.27,76.27,1200.0,48.8519,48.8583,48.8519,48.8519,1200.0
2014-08-27 12:50:00,76.28,76.3,76.28,76.3,1300.0,48.8583,48.8711,48.8583,48.8711,1300.0
2014-08-27 12:55:00,76.3,76.36,76.3,76.36,6100.0,48.8711,48.9095,48.8711,48.9095,6100.0
2014-08-27 13:00:00,76.35,76.36,76.34,76.35,4400.0,48.9031,48.9095,48.8967,48.9031,4400.0
2014-08-27 13:05:00,76.34,76.35,76.34,76.34,2500.0,48.8967,48.9031,48.8967,48.8967,2500.0
2014-08-27 13:10:00,76.35,76.38,76.35,76.37,4600.0,48.9031,48.9224,48.9031,48.916,4600.0
2014-08-27 13:15:00,76.36,76.37,76.36,76.37,1600.0,48.9095,48.916,48.9095,48.916,1600.0
2014-08-27 13:20:00,76.37,76.37,76.36,76.37,1800.0,48.916,48.916,48.9095,48.916,1800.0
2014-08-27 13:25:00,76.37,76.37,76.34,76.34,5000.0,48.916,48.916,48.8967,48.8967,5000.0
2014-08-27 13:30:00,76.34,76.34,76.27,76.27,7000.0,48.8967,48.8967,48.8519,48.8519,7000.0
2014-08-27 13:35:00,76.28,76.32,76.28,76.31,2200.0,48.8583,48.8839,48.8583,48.8775,2200.0
2014-08-27 13:40:00,76.31,76.32,76.3,76.3,4400.0,48.8775,48.8839,48.8711,48.8711,4400.0
2014-08-27 13:45:00,76.31,76.31,76.3,76.3,4700.0,48.8775,48.8775,48.8711,48.8711,4700.0
2014-08-27 13:50:00,76.3,76.34,76.3,76.33,3900.0,48.8711,48.8967,48.8711,48.8903,3900.0
2014-08-27 13:55:00,76.33,76.38,76.33,76.36,3700.0,48.8903,48.9224,48.8903,48.9095,3700.0
2014-08-27 14:00:00,76.36,76.36,76.33,76.33,5100.0,48.9095,48.9095,48.8903,48.8903,5100.0
2014-08-27 14:05:00,76.34,76.36,76.33,76.36,4900.0,48.8967,48.9095,48.8903,48.9095,4900.0
2014-08-27 14:10:00,76.36,76.42,76.36,76.42,5100.0,48.9095,48.948,48.9095,48.948,5100.0
2014-08-27 14:15:00,76.41,76.43,76.41,76.42,4500.0,48.9416,48.9544,48.9416,48.948,4500.0
2014-08-27 14:20:00,76.43,76.43,76.42,76.42,2500.0,48.9544,48.9544,48.948,48.948,2500.0
2014-08-27 14:25:00,76.43,76.45,76.42,76.45,3400.0,48.9544,48.9672,48.948,48.9672,3400.0
2014-08-27 14:30:00,76.45,76.48,76.45,76.48,7000.0,48.9672,48.9864,48.9672,48.9864,7000.0
2014-08-27 14:35:00,76.47,76.48,76.37,76.37,6700.0,48.98,48.9864,48.916,48.916,6700.0
2014-08-27 14:40:00,76.37,76.37,76.35,76.37,7700.0,48.916,48.916,48.9031,48.916,7700.0
2014-08-27 14:45:00,76.37,76.38,76.36,76.38,3200.0,48.916,48.9224,48.9095,48.9224,3200.0
2014-08-27 14:50:00,76.38,76.44,76.38,76.43,5800.0,48.9224,48.9608,48.9224,48.9544,5800.0
2014-08-27 14:55:00,76.42,76.43,76.39,76.4,19400.0,48.948,48.9544,48.9288,48.9352,19400.0
2014-08-27 15:00:00,76.4,76.41,76.39,76.39,4000.0,48.9352,48.9416,48.9288,48.9288,4000.0
2014-08-27 15:05:00,76.41,76.41,76.39,76.39,23600.0,48.9416,48.9416,48.9288,48.9288,23600.0
2014-08-27 15:10:00,76.4,76.42,76.4,76.41,10300.0,48.9352,48.948,48.9352,48.9416,10300.0
2014-08-27 15:15:00,76.42,76.43,76.41,76.42,4600.0,48.948,48.9544,48.9416,48.948,4600.0
2014-08-27 15:20:00,76.43,76.43,76.42,76.43,5100.0,48.9544,48.9544,48.948,48.9544,5100.0
2014-08-27 15:25:00,76.42,76.47,76.42,76.47,9700.0,48.948,48.98,48.948,48.98,9700.0
2014-08-27 15:30:00,76.47,76.47,76.44,76.44,10900.0,48.98,48.98,48.9608,48.9608,10900.0
2014-08-27 15:35:00,76.43,76.43,76.4,76.42,11100.0,48.9544,48.9544,48.9352,48.948,11100.0
2014-08-27 15:40:00,76.42,76.47,76.41,76.47,12800.0,48.948,48.98,48.9416,48.98,12800.0
2014-08-27 15:45:00,76.45,76.46,76.45,76.46,17300.0,48.9672,48.9736,48.9672,48.9736,17300.0
2014-08-27 15:50:00,76.46,76.46,76.45,76.46,33800.0,48.9736,48.9736,48.9672,48.9736,33800.0
2014-08-27 15:55:00,76.45,76.48,76.45,76.47,51800.0,48.9672,48.9864,48.9672,48.98,51800.0
2014-08-28 09:30:00,75.94,76.24,75.93,76.07,26000.0,48.6405,48.8327,48.6341,48.7238,26000.0
2014-08-28 09:35:00,76.09,76.13,75.98,76.0,6500.0,48.7366,48.7622,48.6662,48.679,6500.0
2014-08-28 09:40:00,76.0,76.08,76.0,76.0,4900.0,48.679,48.7302,48.679,48.679,4900.0
2014-08-28 09:45:00,76.0,76.08,75.97,76.06,4000.0,48.679,48.7302,48.6597,48.7174,4000.0
2014-08-28 09:50:00,76.02,76.09,76.01,76.09,7600.0,48.6918,48.7366,48.6854,48.7366,7600.0
2014-08-28 09:55:00,76.07,76.12,76.07,76.12,1600.0,48.7238,48.7558,48.7238,48.7558,1600.0
2014-08-28 10:00:00,76.11,76.11,75.99,76.02,14700.0,48.7494,48.7494,48.6726,48.6918,14700.0
2014-08-28 10:05:00,76.04,76.17,76.04,76.17,3600.0,48.7046,48.7878,48.7046,48.7878,3600.0
2014-08-28 10:10:00,76.17,76.17,76.04,76.04,3500.0,48.7878,48.7878,48.7046,48.7046,3500.0
2014-08-28 10:15:00,76.05,76.19,76.04,76.19,21600.0,48.711,48.8007,48.7046,48.8007,21600.0
2014-08-28 10:20:00,76.19,76.36,76.19,76.34,7400.0,48.8007,48.9095,48.8007,48.8967,7400.0
2014-08-28 10:25:00,76.35,76.36,76.28,76.31,7700.0,48.9031,48.9095,48.8583,48.8775,7700.0
2014-08-28 10:30:00,76.32,76.32,76.22,76.22,6800.0,48.8839,48.8839,48.8199,48.8199,6800.0
2014-08-28 10:35:00,76.23,76.26,76.17,76.17,3400.0,48.8263,48.8455,48.7878,48.7878,3400.0
2014-08-28 10:40:00,76.14,76.19,76.14,76.19,4000.0,48.7686,48.8007,48.7686,48.8007,4000.0
2014-08-28 10:45:00,76.18,76.21,76.14,76.19,4900.0,48.7943,48.8135,48.7686,48.8007,4900.0
2014-08-28 10:50:00,76.18,76.2,76.14,76.2,3600.0,48.7943,48.8071,48.7686,48.8071,3600.0
2014-08-28 10:55:00,76.21,76.23,76.19,76.2,3400.0,48.8135,48.8263,48.8007,48.8071,3400.0
2014-08-28 11:00:00,76.23,76.23,76.2,76.21,3800.0,48.8263,48.8263,48.8071,48.8135,3800.0
2014-08-28 11:05:00,76.22,76.23,76.2,76.2,3300.0,48.8199,48.8263,48.8071,48.8071,3300.0
2014-08-28 11:10:00,76.2,76.24,76.2,76.2,3800.0,48.8071,48.8327,48.8071,48.8071,3800.0
2014-08-28 11:15:00,76.2,76.22,76.2,76.2,8600.0,48.8071,48.8199,48.8071,48.8071,8600.0
2014-08-28 11:20:00,76.2,76.29,76.2,76.26,6600.0,48.8071,48.8647,48.8071,48.8455,6600.0
2014-08-28 11:25:00,76.26,76.32,76.26,76.3,4600.0,48.8455,48.8839,48.8455,48.8711,4600.0
2014-08-28 11:30:00,76.3,76.31,76.27,76.29,1700.0,48.8711,48.8775,48.8519,48.8647,1700.0
2014-08-28 11:35:00,76.29,76.34,76.29,76.31,2700.0,48.8647,48.8967,48.8647,48.8775,2700.0
2014-08-28 11:40:00,76.31,76.33,76.31,76.32,2500.0,48.8775,48.8903,48.8775,48.8839,2500.0
2014-08-28 11:45:00,76.31,76.31,76.27,76.31,2900.0,48.8775,48.8775,48.8519,48.8775,2900.0
2014-08-28 11:50:00,76.31,76.38,76.31,76.37,3400.0,48.8775,48.9224,48.8775,48.916,3400.0
2014-08-28 11:55:00,76.37,76.42,76.37,76.42,4300.0,48.916,48.948,48.916,48.948,4300.0
2014-08-28 12:00:00,76.41,76.42,76.37,76.38,6000.0,48.9416,48.948,48.916,48.9224,6000.0
2014-08-28 12:05:00,76.38,76.39,76.38,76.39,2200.0,48.9224,48.9288,48.9224,48.9288,2200.0
2014-08-28 12:10:00,76.4,76.43,76.4,76.43,3700.0,48.9352,48.9544,48.9352,48.9544,3700.0
2014-08-28 12:15:00,76.42,76.44,76.4,76.43,4400.0,48.948,48.9608,48.9352,48.9544,4400.0
2014-08-28 12:20:00,76.43,76.43,76.39,76.4,2600.0,48.9544,48.9544,48.9288,48.9352,2600.0
2014-08-28 12:25:00,76.42,76.48,76.42,76.48,3500.0,48.948,48.9864,48.948,48.9864,3500.0
2014-08-28 12:30:00,76.49,76.5,76.43,76.44,1900.0,48.9928,48.9992,48.9544,48.9608,1900.0
2014-08-28 12:35:00,76.44,76.44,76.4,76.42,1300.0,48.9608,48.9608,48.9352,48.948,1300.0
2014-08-28 12:40:00,76.42,76.43,76.41,76.43,3300.0,48.948,48.9544,48.9416,48.9544,3300.0
2014-08-28 12:45:00,76.43,76.53,76.42,76.52,7000.0,48.9544,49.0184,48.948,49.012,7000.0
2014-08-28 12:50:00,76.51,76.57,76.51,76.55,11600.0,49.0056,49.0441,49.0056,49.0312,11600.0
2014-08-28 12:55:00,76.56,76.56,76.49,76.51,4400.0,49.0376,49.0376,48.9928,49.0056,4400.0
2014-08-28 13:00:00,76.51,76.52,76.49,76.51,7000.0,49.0056,49.012,48.9928,49.0056,7000.0
2014-08-28 13:05:00,76.51,76.54,76.5,76.53,4800.0,49.0056,49.0248,48.9992,49.0184,4800.0
2014-08-28 13:10:00,76.53,76.54,76.52,76.54,2100.0,49.0184,49.0248,49.012,49.0248,2100.0
2014-08-28 13:15:00,76.54,76.61,76.53,76.6,14800.0,49.0248,49.0697,49.0184,49.0633,14800.0
2014-08-28 13:20:00,76.6,76.6,76.59,76.6,4200.0,49.0633,49.0633,49.0569,49.0633,4200.0
2014-08-28 13:25:00,76.59,76.6,76.59,76.59,5100.0,49.0569,49.0633,49.0569,49.0569,5100.0
2014-08-28 13:30:00,76.59,76.6,76.59,76.59,4200.0,49.0569,49.0633,49.0569,49.0569,4200.0
2014-08-28 13:35:00,76.59,76.6,76.59,76.59,6500.0,49.0569,49.0633,49.0569,49.0569,6500.0
2014-08-28 13:40:00,76.6,76.61,76.59,76.61,3700.0,49.0633,49.0697,49.0569,49.0697,3700.0
2014-08-28 13:45:00,76.61,76.62,76.6,76.61,5200.0,49.0697,49.0761,49.0633,49.0697,5200.0
2014-08-28 13:50:00,76.61,76.62,76.6,76.6,3300.0,49.0697,49.0761,49.0633,49.0633,3300.0
2014-08-28 13:55:00,76.6,76.61,76.59,76.6,3600.0,49.0633,49.0697,49.0569,49.0633,3600.0
2014-08-28 14:00:00,76.59,76.6,76.57,76.58,7900.0,49.0569,49.0633,49.0441,49.0505,7900.0
2014-08-28 14:05:00,76.59,76.59,76.57,76.59,3300.0,49.0569,49.0569,49.0441,49.0569,3300.0
2014-08-28 14:10:00,76.59,76.59,76.58,76.59,6600.0,49.0569,49.0569,49.0505,49.0569,6600.0
2014-08-28 14:15:00,76.58,76.59,76.57,76.58,1300.0,49.0505,49.0569,49.0441,49.0505,1300.0
2014-08-28 14:20:00,76.57,76.57,76.51,76.51,4900.0,49.0441,49.0441,49.0056,49.0056,4900.0
2014-08-28 14:25:00,76.51,76.52,76.51,76.51,4000.0,49.0056,49.012,49.0056,49.0056,4000.0
2014-08-28 14:30:00,76.52,76.53,76.52,76.53,5600.0,49.012,49.0184,49.012,49.0184,5600.0
2014-08-28 14:35:00,76.54,76.54,76.52,76.53,1600.0,49.0248,49.0248,49.012,49.0184,1600.0
2014-08-28 14:40:00,76.53,76.53,76.51,76.51,4600.0,49.0184,49.0184,49.0056,49.0056,4600.0
2014-08-28 14:45:00,76.51,76.61,76.5,76.6,56700.0,49.0056,49.0697,48.9992,49.0633,56700.0
2014-08-28 14:50:00,76.6,76.65,76.59,76.65,6600.0,49.0633,49.0953,49.0569,49.0953,6600.0
2014-08-28 14:55:00,76.65,76.65,76.59,76.59,7800.0,49.0953,49.0953,49.0569,49.0569,7800.0
2014-08-28 15:00:00,76.58,76.6,76.57,76.6,7400.0,49.0505,49.0633,49.0441,49.0633,7400.0
2014-08-28 15:05:00,76.61,76.61,76.59,76.59,4900.0,49.0697,49.0697,49.0569,49.0569,4900.0
2014-08-28 15:10:00,76.59,76.59,76.58,76.59,3900.0,49.0569,49.0569,49.0505,49.0569,3900.0
2014-08-28 15:15:00,76.59,76.61,76.58,76.61,11900.0,49.0569,49.0697,49.0505,49.0697,11900.0
2014-08-28 15:20:00,76.61,76.61,76.6,76.61,5500.0,49.0697,49.0697,49.0633,49.0697,5500.0
2014-08-28 15:25:00,76.61,76.62,76.59,76.59,8600.0,49.0697,49.0761,49.0569,49.0569,8600.0
2014-08-28 15:30:00,76.59,76.63,76.59,76.62,16000.0,49.0569,49.0825,49.0569,49.0761,16000.0
2014-08-28 15:35:00,76.63,76.69,76.61,76.69,65000.0,49.0825,49.1209,49.0697,49.1209,65000.0
2014-08-28 15:40:00,76.68,76.68,76.62,76.64,95300.0,49.1145,49.1145,49.0761,49.0889,95300.0
2014-08-28 15:45:00,76.63,76.66,76.62,76.66,41500.0,49.0825,49.1017,49.0761,49.1017,41500.0
2014-08-28 15:50:00,76.66,76.66,76.56,76.56,102300.0,49.1017,49.1017,49.0376,49.0376,102300.0
2014-08-28 15:55:00,76.57,76.61,76.53,76.58,88400.0,49.0441,49.0697,49.0184,49.0505,88400.0
2014-08-29 09:30:00,76.88,76.88,76.63,76.83,14400.0,49.2426,49.2426,49.0825,49.2106,14400.0
2014-08-29 09:35:00,76.83,76.85,76.75,76.8,2800.0,49.2106,49.2234,49.1593,49.1914,2800.0
2014-08-29 09:40:00,76.84,76.84,76.74,76.74,3300.0,49.217,49.217,49.1529,49.1529,3300.0
2014-08-29 09:45:00,76.72,76.79,76.7,76.72,11800.0,49.1401,49.185,49.1273,49.1401,11800.0
2014-08-29 09:50:00,76.7,76.79,76.65,76.76,16200.0,49.1273,49.185,49.0953,49.1658,16200.0
2014-08-29 09:55:00,76.76,76.77,76.7,76.72,1400.0,49.1658,49.1722,49.1273,49.1401,1400.0
2014-08-29 10:00:00,76.7,76.74,76.67,76.73,3300.0,49.1273,49.1529,49.1081,49.1465,3300.0
2014-08-29 10:05:00,76.73,76.77,76.6,76.6,3200.0,49.1465,49.1722,49.0633,49.0633,3200.0
2014-08-29 10:10:00,76.59,76.64,76.58,76.61,10800.0,49.0569,49.0889,49.0505,49.0697,10800.0
2014-08-29 10:15:00,76.62,76.64,76.59,76.63,10300.0,49.0761,49.0889,49.0569,49.0825,10300.0
2014-08-29 10:20:00,76.63,76.67,76.6,76.61,10200.0,49.0825,49.1081,49.0633,49.0697,10200.0
2014-08-29 10:25:00,76.62,76.64,76.61,76.61,5100.0,49.0761,49.0889,49.0697,49.0697,5100.0
2014-08-29 10:30:00,76.61,76.71,76.61,76.71,4100.0,49.0697,49.1337,49.0697,49.1337,4100.0
2014-08-29 10:35:00,76.71,76.72,76.69,76.69,1900.0,49.1337,49.1401,49.1209,49.1209,1900.0
2014-08-29 10:40:00,76.69,76.78,76.69,76.78,8600.0,49.1209,49.1786,49.1209,49.1786,8600.0
2014-08-29 10:45:00,76.79,76.87,76.78,76.87,42100.0,49.185,49.2362,49.1786,49.2362,42100.0
2014-08-29 10:50:00,76.87,76.91,76.86,76.91,2600.0,49.2362,49.2618,49.2298,49.2618,2600.0
2014-08-29 10:55:00,76.91,77.02,76.9,77.02,9500.0,49.2618,49.3323,49.2554,49.3323,9500.0
2014-08-29 11:00:00,77.02,77.05,77.0,77.0,9500.0,49.3323,49.3515,49.3195,49.3195,9500.0
2014-08-29 11:05:00,77.01,77.03,76.99,77.03,7700.0,49.3259,49.3387,49.3131,49.3387,7700.0
2014-08-29 11:10:00,77.01,77.1,77.0,77.1,7000.0,49.3259,49.3835,49.3195,49.3835,7000.0
2014-08-29 11:15:00,77.1,77.1,77.08,77.09,6300.0,49.3835,49.3835,49.3707,49.3771,6300.0
2014-08-29 11:20:00,77.1,77.11,77.09,77.09,3900.0,49.3835,49.3899,49.3771,49.3771,3900.0
2014-08-29 11:25:00,77.08,77.12,77.06,77.1,8400.0,49.3707,49.3963,49.3579,49.3835,8400.0
2014-08-29 11:30:00,77.11,77.19,77.11,77.17,9500.0,49.3899,49.4412,49.3899,49.4284,9500.0
2014-08-29 11:35:00,77.18,77.25,77.18,77.23,9000.0,49.4348,49.4796,49.4348,49.4668,9000.0
2014-08-29 11:40:00,77.23,77.33,77.23,77.32,14200.0,49.4668,49.5308,49.4668,49.5244,14200.0
2014-08-29 11:45:00,77.31,77.42,77.31,77.41,21200.0,49.518,49.5885,49.518,49.5821,21200.0
2014-08-29 11:50:00,77.41,77.41,77.23,77.23,17700.0,49.5821,49.5821,49.4668,49.4668,17700.0
2014-08-29 11:55:00,77.23,77.23,77.15,77.17,9600.0,49.4668,49.4668,49.4156,49.4284,9600.0
2014-08-29 12:00:00,77.18,77.2,77.1,77.1,7800.0,49.4348,49.4476,49.3835,49.3835,7800.0
2014-08-29 12:05:00,77.1,77.1,77.0,77.0,5700.0,49.3835,49.3835,49.3195,49.3195,5700.0
2014-08-29 12:10:00,77.0,77.01,76.94,76.95,5800.0,49.3195,49.3259,49.281,49.2874,5800.0
2014-08-29 12:15:00,76.97,76.97,76.91,76.94,6000.0,49.3003,49.3003,49.2618,49.281,6000.0
2014-08-29 12:20:00,76.93,76.93,76.91,76.92,5700.0,49.2746,49.2746,49.2618,49.2682,5700.0
2014-08-29 12:25:00,76.92,76.92,76.84,76.86,5700.0,49.2682,49.2682,49.217,49.2298,5700.0
2014-08-29 12:30:00,76.84,76.86,76.78,76.78,9800.0,49.217,49.2298,49.1786,49.1786,9800.0
2014-08-29 12:35:00,76.78,76.78,76.72,76.76,9400.0,49.1786,49.1786,49.1401,49.1658,9400.0
2014-08-29 12:40:00,76.76,76.76,76.73,76.75,18000.0,49.1658,49.1658,49.1465,49.1593,18000.0
2014-08-29 12:45:00,76.75,76.79,76.75,76.77,6900.0,49.1593,49.185,49.1593,49.1722,6900.0
2014-08-29 12:50:00,76.77,76.77,76.73,76.73,14200.0,49.1722,49.1722,49.1465,49.1465,14200.0
2014-08-29 12:55:00,76.73,76.76,76.73,76.73,11200.0,49.1465,49.1658,49.1465,49.1465,11200.0
2014-08-29 13:00:00,76.73,76.75,76.73,76.75,4000.0,49.1465,49.1593,49.1465,49.1593,4000.0
2014-08-29 13:05:00,76.75,76.77,76.75,76.75,4800.0,49.1593,49.1722,49.1593,49.1593,4800.0
2014-08-29 13:10:00,76.75,76.75,76.74,76.75,6100.0,49.1593,49.1593,49.1529,49.1593,6100.0
2014-08-29 13:15:00,76.75,76.75,76.73,76.73,8700.0,49.1593,49.1593,49.1465,49.1465,8700.0
2014-08-29 13:20:00,76.73,76.73,76.65,76.66,9800.0,49.1465,49.1465,49.0953,49.1017,9800.0
2014-08-29 13:25:00,76.65,76.66,76.62,76.65,4500.0,49.0953,49.1017,49.0761,49.0953,4500.0
2014-08-29 13:30:00,76.65,76.73,76.65,76.7,25100.0,49.0953,49.1465,49.0953,49.1273,25100.0
2014-08-29 13:35:00,76.7,76.71,76.69,76.7,2500.0,49.1273,49.1337,49.1209,49.1273,2500.0
2014-08-29 13:40:00,76.71,76.71,76.64,76.65,6600.0,49.1337,49.1337,49.0889,49.0953,6600.0
2014-08-29 13:45:00,76.65,76.65,76.62,76.63,2900.0,49.0953,49.0953,49.0761,49.0825,2900.0
2014-08-29 13:50:00,76.63,76.66,76.61,76.64,12200.0,49.0825,49.1017,49.0697,49.0889,12200.0
2014-08-29 13:55:00,76.65,76.66,76.65,76.66,2500.0,49.0953,49.1017,49.0953,49.1017,2500.0
2014-08-29 14:00:00,76.66,76.72,76.66,76.7,18600.0,49.1017,49.1401,49.1017,49.1273,18600.0
2014-08-29 14:05:00,76.7,76.71,76.67,76.68,10000.0,49.1273,49.1337,49.1081,49.1145,10000.0
2014-08-29 14:10:00,76.69,76.69,76.67,76.67,3600.0,49.1209,49.1209,49.1081,49.1081,3600.0
2014-08-29 14:15:00,76.67,76.71,76.67,76.71,11900.0,49.1081,49.1337,49.1081,49.1337,11900.0
2014-08-29 14:20:00,76.71,76.71,76.67,76.67,5300.0,49.1337,49.1337,49.1081,49.1081,5300.0
2014-08-29 14:25:00,76.67,76.69,76.67,76.69,3400.0,49.1081,49.1209,49.1081,49.1209,3400.0
2014-08-29 14:30:00,76.68,76.7,76.68,76.7,8100.0,49.1145,49.1273,49.1145,49.1273,8100.0
2014-08-29 14:35:00,76.7,76.7,76.68,76.69,8600.0,49.1273,49.1273,49.1145,49.1209,8600.0
2014-08-29 14:40:00,76.68,76.68,76.65,76.65,2900.0,49.1145,49.1145,49.0953,49.0953,2900.0
2014-08-29 14:45:00,76.66,76.66,76.61,76.61,8300.0,49.1017,49.1017,49.0697,49.0697,8300.0
2014-08-29 14:50:00,76.61,76.61,76.56,76.58,4600.0,49.0697,49.0697,49.0376,49.0505,4600.0
2014-08-29 14:55:00,76.58,76.59,76.57,76.58,5600.0,49.0505,49.0569,49.0441,49.0505,5600.0
2014-08-29 15:00:00,76.58,76.62,76.58,76.62,16200.0,49.0505,49.0761,49.0505,49.0761,16200.0
2014-08-29 15:05:00,76.61,76.61,76.57,76.58,10300.0,49.0697,49.0697,49.0441,49.0505,10300.0
2014-08-29 15:10:00,76.57,76.61,76.57,76.61,5700.0,49.0441,49.0697,49.0441,49.0697,5700.0
2014-08-29 15:15:00,76.61,76.62,76.6,76.6,6000.0,49.0697,49.0761,49.0633,49.0633,6000.0
2014-08-29 15:20:00,76.61,76.62,76.6,76.61,2700.0,49.0697,49.0761,49.0633,49.0697,2700.0
2014-08-29 15:25:00,76.61,76.62,76.61,76.62,2400.0,49.0697,49.0761,49.0697,49.0761,2400.0
2014-08-29 15:30:00,76.61,76.62,76.5,76.53,35500.0,49.0697,49.0761,48.9992,49.0184,35500.0
2014-08-29 15:35:00,76.53,76.55,76.53,76.53,14100.0,49.0184,49.0312,49.0184,49.0184,14100.0
2014-08-29 15:40:00,76.52,76.52,76.5,76.52,7300.0,49.012,49.012,48.9992,49.012,7300.0
2014-08-29 15:45:00,76.52,76.55,76.51,76.52,18400.0,49.012,49.0312,49.0056,49.012,18400.0
2014-08-29 15:50:00,76.51,76.53,76.51,76.52,19700.0,49.0056,49.0184,49.0056,49.012,19700.0
2014-08-29 15:55:00,76.51,76.58,76.51,76.55,53100.0,49.0056,49.0505,49.0056,49.0312,53100.0
2014-09-02 09:30:00,76.58,76.7,76.54,76.62,19400.0,49.0505,49.1273,49.0248,49.0761,19400.0
2014-09-02 09:35:00,76.65,76.72,76.63,76.63,6200.0,49.0953,49.1401,49.0825,49.0825,6200.0
2014-09-02 09:40:00,76.62,76.82,76.59,76.76,18500.0,49.0761,49.2042,49.0569,49.1658,18500.0
2014-09-02 09:45:00,76.8,76.84,76.66,76.83,18000.0,49.1914,49.217,49.1017,49.2106,18000.0
2014-09-02 09:50:00,76.81,76.94,76.78,76.9,9800.0,49.1978,49.281,49.1786,49.2554,9800.0
2014-09-02 09:55:00,76.88,76.88,76.72,76.81,17500.0,49.2426,49.2426,49.1401,49.1978,17500.0
2014-09-02 10:00:00,76.87,76.89,76.74,76.77,6000.0,49.2362,49.249,49.1529,49.1722,6000.0
2014-09-02 10:05:00,76.78,76.81,76.7,76.71,7000.0,49.1786,49.1978,49.1273,49.1337,7000.0
2014-09-02 10:10:00,76.73,76.75,76.65,76.65,8300.0,49.1465,49.1593,49.0953,49.0953,8300.0
2014-09-02 10:15:00,76.66,76.67,76.53,76.64,11900.0,49.1017,49.1081,49.0184,49.0889,11900.0
2014-09-02 10:20:00,76.62,76.69,76.61,76.68,39800.0,49.0761,49.1209,49.0697,49.1145,39800.0
2014-09-02 10:25:00,76.68,76.73,76.6,76.7,14500.0,49.1145,49.1465,49.0633,49.1273,14500.0
2014-09-02 10:30:00,76.69,76.69,76.61,76.61,8000.0,49.1209,49.1209,49.0697,49.0697,8000.0
2014-09-02 10:35:00,76.63,76.63,76.58,76.63,8000.0,49.0825,49.0825,49.0505,49.0825,8000.0
2014-09-02 10:40:00,76.64,76.81,76.64,76.81,6100.0,49.0889,49.1978,49.0889,49.1978,6100.0
2014-09-02 10:45:00,76.81,76.87,76.78,76.87,9000.0,49.1978,49.2362,49.1786,49.2362,9000.0
2014-09-02 10:50:00,76.87,77.01,76.86,77.0,13900.0,49.2362,49.3259,49.2298,49.3195,13900.0
2014-09-02 10:55:00,77.01,77.08,77.0,77.08,19500.0,49.3259,49.3707,49.3195,49.3707,19500.0
2014-09-02 11:00:00,77.07,77.1,77.01,77.01,8800.0,49.3643,49.3835,49.3259,49.3259,8800.0
2014-09-02 11:05:00,77.01,77.02,76.96,76.96,4600.0,49.3259,49.3323,49.2939,49.2939,4600.0
2014-09-02 11:10:00,76.97,76.99,76.92,76.93,11400.0,49.3003,49.3131,49.2682,49.2746,11400.0
2014-09-02 11:15:00,76.92,76.92,76.84,76.85,8500.0,49.2682,49.2682,49.217,49.2234,8500.0
2014-09-02 11:20:00,76.85,76.87,76.84,76.86,7800.0,49.2234,49.2362,49.217,49.2298,7800.0
2014-09-02 11:25:00,76.85,76.86,76.83,76.83,6500.0,49.2234,49.2298,49.2106,49.2106,6500.0
2014-09-02 11:30:00,76.82,76.84,76.79,76.8,4600.0,49.2042,49.217,49.185,49.1914,4600.0
2014-09-02 11:35:00,76.8,76.88,76.8,76.88,7600.0,49.1914,49.2426,49.1914,49.2426,7600.0
2014-09-02 11:40:00,76.87,76.9,76.84,76.9,15700.0,49.2362,49.2554,49.217,49.2554,15700.0
2014-09-02 11:45:00,76.9,76.91,76.85,76.85,15500.0,49.2554,49.2618,49.2234,49.2234,15500.0
2014-09-02 11:50:00,76.85,76.86,76.79,76.79,9500.0,49.2234,49.2298,49.185,49.185,9500.0
2014-09-02 11:55:00,76.8,76.84,76.79,76.81,16600.0,49.1914,49.217,49.185,49.1978,16600.0
2014-09-02 12:00:00,76.82,76.84,76.79,76.81,5500.0,49.2042,49.217,49.185,49.1978,5500.0
2014-09-02 12:05:00,76.81,76.84,76.8,76.84,6100.0,49.1978,49.217,49.1914,49.217,6100.0
2014-09-02 12:10:00,76.84,76.87,76.83,76.87,8500.0,49.217,49.2362,49.2106,49.2362,8500.0
2014-09-02 12:15:00,76.87,76.87,76.86,76.87,4100.0,49.2362,49.2362,49.2298,49.2362,4100.0
2014-09-02 12:20:00,76.87,76.89,76.86,76.89,12000.0,49.2362,49.249,49.2298,49.249,12000.0
2014-09-02 12:25:00,76.89,76.91,76.89,76.9,4100.0,49.249,49.2618,49.249,49.2554,4100.0
2014-09-02 12:30:00,76.89,76.89,76.78,76.79,17200.0,49.249,49.249,49.1786,49.185,17200.0
2014-09-02 12:35:00,76.79,76.79,76.75,76.76,12800.0,49.185,49.185,49.1593,49.1658,12800.0
2014-09-02 12:40:00,76.76,76.77,76.73,76.75,11900.0,49.1658,49.1722,49.1465,49.1593,11900.0
2014-09-02 12:45:00,76.75,76.77,76.73,76.75,11500.0,49.1593,49.1722,49.1465,49.1593,11500.0
2014-09-02 12:50:00,76.75,76.77,76.74,76.76,4200.0,49.1593,49.1722,49.1529,49.1658,4200.0
2014-09-02 12:55:00,76.76,76.78,76.76,76.76,8400.0,49.1658,49.1786,49.1658,49.1658,8400.0
2014-09-02 13:00:00,76.76,76.77,76.75,76.76,12600.0,49.1658,49.1722,49.1593,49.1658,12600.0
2014-09-02 13:05:00,76.77,76.77,76.65,76.65,40000.0,49.1722,49.1722,49.0953,49.0953,40000.0
2014-09-02 13:10:00,76.65,76.66,76.62,76.62,4700.0,49.0953,49.1017,49.0761,49.0761,4700.0
2014-09-02 13:15:00,76.63,76.63,76.6,76.6,6600.0,49.0825,49.0825,49.0633,49.0633,6600.0
2014-09-02 13:20:00,76.6,76.6,76.57,76.58,7500.0,49.0633,49.0633,49.0441,49.0505,7500.0
2014-09-02 13:25:00,76.58,76.58,76.53,76.53,5800.0,49.0505,49.0505,49.0184,49.0184,5800.0
2014-09-02 13:30:00,76.54,76.54,76.48,76.48,5300.0,49.0248,49.0248,48.9864,48.9864,5300.0
2014-09-02 13:35:00,76.48,76.52,76.48,76.52,8800.0,48.9864,49.012,48.9864,49.012,8800.0
2014-09-02 13:40:00,76.52,76.52,76.5,76.51,5500.0,49.012,49.012,48.9992,49.0056,5500.0
2014-09-02 13:45:00,76.5,76.51,76.42,76.42,23800.0,48.9992,49.0056,48.948,48.948,23800.0
2014-09-02 13:50:00,76.42,76.46,76.4,76.46,21500.0,48.948,48.9736,48.9352,48.9736,21500.0
2014-09-02 13:55:00,76.46,76.52,76.4,76.4,31300.0,48.9736,49.012,48.9352,48.9352,31300.0
2014-09-02 14:00:00,76.42,76.5,76.41,76.5,7500.0,48.948,48.9992,48.9416,48.9992,7500.0
2014-09-02 14:05:00,76.5,76.6,76.5,76.59,8100.0,48.9992,49.0633,48.9992,49.0569,8100.0
2014-09-02 14:10:00,76.59,76.65,76.59,76.64,4600.0,49.0569,49.0953,49.0569,49.0889,4600.0
2014-09-02 14:15:00,76.64,76.65,76.63,76.64,6800.0,49.0889,49.0953,49.0825,49.0889,6800.0
2014-09-02 14:20:00,76.64,76.65,76.61,76.64,7600.0,49.0889,49.0953,49.0697,49.0889,7600.0
2014-09-02 14:25:00,76.64,76.65,76.62,76.63,7500.0,49.0889,49.0953,49.0761,49.0825,7500.0
2014-09-02 14:30:00,76.63,76.66,76.62,76.64,7700.0,49.0825,49.1017,49.0761,49.0889,7700.0
2014-09-02 14:35:00,76.63,76.65,76.61,76.65,4400.0,49.0825,49.0953,49.0697,49.0953,4400.0
2014-09-02 14:40:00,76.65,76.66,76.63,76.63,9100.0,49.0953,49.1017,49.0825,49.0825,9100.0
2014-09-02 14:45:00,76.63,76.64,76.61,76.62,7500.0,49.0825,49.0889,49.0697,49.0761,7500.0
2014-09-02 14:50:00,76.61,76.63,76.6,76.63,14900.0,49.0697,49.0825,49.0633,49.0825,14900.0
2014-09-02 14:55:00,76.63,76.64,76.6,76.6,9100.0,49.0825,49.0889,49.0633,49.0633,9100.0
2014-09-02 15:00:00,76.6,76.6,76.54,76.55,16600.0,49.0633,49.0633,49.0248,49.0312,16600.0
2014-09-02 15:05:00,76.54,76.57,76.54,76.57,10100.0,49.0248,49.0441,49.0248,49.0441,10100.0
2014-09-02 15:10:00,76.56,76.59,76.56,76.59,4500.0,49.0376,49.0569,49.0376,49.0569,4500.0
2014-09-02 15:15:00,76.58,76.6,76.58,76.59,7100.0,49.0505,49.0633,49.0505,49.0569,7100.0
2014-09-02 15:20:00,76.58,76.59,76.58,76.59,3600.0,49.0505,49.0569,49.0505,49.0569,3600.0
2014-09-02 15:25:00,76.59,76.61,76.58,76.61,8700.0,49.0569,49.0697,49.0505,49.0697,8700.0
2014-09-02 15:30:00,76.6,76.61,76.6,76.61,9900.0,49.0633,49.0697,49.0633,49.0697,9900.0
2014-09-02 15:35:00,76.61,76.63,76.61,76.63,6600.0,49.0697,49.0825,49.0697,49.0825,6600.0
2014-09-02 15:40:00,76.63,76.72,76.62,76.72,14300.0,49.0825,49.1401,49.0761,49.1401,14300.0
2014-09-02 15:45:00,76.72,76.75,76.72,76.75,11200.0,49.1401,49.1593,49.1401,49.1593,11200.0
2014-09-02 15:50:00,76.75,76.82,76.72,76.74,38700.0,49.1593,49.2042,49.1401,49.1529,38700.0
2014-09-02 15:55:00,76.74,76.76,76.7,76.75,68500.0,49.1529,49.1658,49.1273,49.1593,68500.0
2014-09-03 09:30:00,77.03,77.12,76.8,76.89,13600.0,49.3387,49.3963,49.1914,49.249,13600.0
2014-09-03 09:35:00,77.03,77.08,76.91,76.94,4200.0,49.3387,49.3707,49.2618,49.281,4200.0
2014-09-03 09:40:00,76.89,76.96,76.87,76.87,2300.0,49.249,49.2939,49.2362,49.2362,2300.0
2014-09-03 09:45:00,76.86,76.95,76.84,76.89,12800.0,49.2298,49.2874,49.217,49.249,12800.0
2014-09-03 09:50:00,76.91,77.0,76.89,76.93,6700.0,49.2618,49.3195,49.249,49.2746,6700.0
2014-09-03 09:55:00,76.93,76.97,76.9,76.92,12000.0,49.2746,49.3003,49.2554,49.2682,12000.0
2014-09-03 10:00:00,76.94,76.99,76.91,76.93,2700.0,49.281,49.3131,49.2618,49.2746,2700.0
2014-09-03 10:05:00,76.94,76.95,76.88,76.95,7200.0,49.281,49.2874,49.2426,49.2874,7200.0
2014-09-03 10:10:00,76.94,76.95,76.91,76.92,12800.0,49.281,49.2874,49.2618,49.2682,12800.0
2014-09-03 10:15:00,76.93,76.97,76.91,76.97,8800.0,49.2746,49.3003,49.2618,49.3003,8800.0
2014-09-03 10:20:00,76.97,76.99,76.91,76.91,6100.0,49.3003,49.3131,49.2618,49.2618,6100.0
2014-09-03 10:25:00,76.89,76.96,76.87,76.95,12700.0,49.249,49.2939,49.2362,49.2874,12700.0
2014-09-03 10:30:00,76.95,77.08,76.94,77.08,8700.0,49.2874,49.3707,49.281,49.3707,8700.0
2014-09-03 10:35:00,77.08,77.1,77.05,77.1,6800.0,49.3707,49.3835,49.3515,49.3835,6800.0
2014-09-03 10:40:00,77.09,77.16,77.09,77.16,6300.0,49.3771,49.422,49.3771,49.422,6300.0
2014-09-03 10:45:00,77.16,77.17,77.08,77.17,16300.0,49.422,49.4284,49.3707,49.4284,16300.0
2014-09-03 10:50:00,77.17,77.2,77.13,77.13,5500.0,49.4284,49.4476,49.4027,49.4027,5500.0
2014-09-03 10:55:00,77.14,77.14,77.01,77.01,10900.0,49.4091,49.4091,49.3259,49.3259,10900.0
2014-09-03 11:00:00,77.01,77.09,77.01,77.08,7000.0,49.3259,49.3771,49.3259,49.3707,7000.0
2014-09-03 11:05:00,77.08,77.13,77.06,77.13,6000.0,49.3707,49.4027,49.3579,49.4027,6000.0
2014-09-03 11:10:00,77.11,77.15,77.11,77.13,2700.0,49.3899,49.4156,49.3899,49.4027,2700.0
2014-09-03 11:15:00,77.13,77.13,76.98,76.99,6100.0,49.4027,49.4027,49.3067,49.3131,6100.0
2014-09-03 11:20:00,76.99,77.0,76.96,76.96,2400.0,49.3131,49.3195,49.2939,49.2939,2400.0
2014-09-03 11:25:00,76.97,76.97,76.77,76.77,5800.0,49.3003,49.3003,49.1722,49.1722,5800.0
2014-09-03 11:30:00,76.77,76.78,76.71,76.71,3200.0,49.1722,49.1786,49.1337,49.1337,3200.0
2014-09-03 11:35:00,76.71,76.75,76.7,76.7,3100.0,49.1337,49.1593,49.1273,49.1273,3100.0
2014-09-03 11:40:00,76.7,76.7,76.66,76.69,3200.0,49.1273,49.1273,49.1017,49.1209,3200.0
2014-09-03 11:45:00,76.66,76.66,76.62,76.63,4300.0,49.1017,49.1017,49.0761,49.0825,4300.0
2014-09-03 11:50:00,76.63,76.63,76.58,76.58,4100.0,49.0825,49.0825,49.0505,49.0505,4100.0
2014-09-03 11:55:00,76.58,76.58,76.49,76.49,10300.0,49.0505,49.0505,48.9928,48.9928,10300.0
2014-09-03 12:00:00,76.48,76.55,76.47,76.55,7800.0,48.9864,49.0312,48.98,49.0312,7800.0
2014-09-03 12:05:00,76.55,76.64,76.55,76.63,10200.0,49.0312,49.0889,49.0312,49.0825,10200.0
2014-09-03 12:10:00,76.61,76.61,76.54,76.57,4800.0,49.0697,49.0697,49.0248,49.0441,4800.0
2014-09-03 12:15:00,76.57,76.57,76.55,76.57,1700.0,49.0441,49.0441,49.0312,49.0441,1700.0
2014-09-03 12:20:00,76.57,76.59,76.53,76.55,4000.0,49.0441,49.0569,49.0184,49.0312,4000.0
2014-09-03 12:25:00,76.55,76.57,76.0,76.42,74300.0,49.0312,49.0441,48.679,48.948,74300.0
2014-09-03 12:30:00,76.42,76.42,76.37,76.41,7500.0,48.948,48.948,48.916,48.9416,7500.0
2014-09-03 12:35:00,76.42,76.53,76.41,76.53,1800.0,48.948,49.0184,48.9416,49.0184,1800.0
2014-09-03 12:40:00,76.52,76.59,76.52,76.54,3100.0,49.012,49.0569,49.012,49.0248,3100.0
2014-09-03 12:45:00,76.54,76.57,76.53,76.55,12600.0,49.0248,49.0441,49.0184,49.0312,12600.0
2014-09-03 12:50:00,76.53,76.57,76.53,76.57,3500.0,49.0184,49.0441,49.0184,49.0441,3500.0
2014-09-03 12:55:00,76.56,76.65,76.56,76.64,5400.0,49.0376,49.0953,49.0376,49.0889,5400.0
2014-09-03 13:00:00,76.64,76.7,76.63,76.7,8200.0,49.0889,49.1273,49.0825,49.1273,8200.0
2014-09-03 13:05:00,76.69,76.77,76.69,76.76,7400.0,49.1209,49.1722,49.1209,49.1658,7400.0
2014-09-03 13:10:00,76.74,76.79,76.72,76.75,24400.0,49.1529,49.185,49.1401,49.1593,24400.0
2014-09-03 13:15:00,76.75,76.75,76.73,76.73,2100.0,49.1593,49.1593,49.1465,49.1465,2100.0
2014-09-03 13:20:00,76.72,76.73,76.71,76.72,4200.0,49.1401,49.1465,49.1337,49.1401,4200.0
2014-09-03 13:25:00,76.74,76.78,76.73,76.77,5200.0,49.1529,49.1786,49.1465,49.1722,5200.0
2014-09-03 13:30:00,76.76,76.76,76.73,76.74,8700.0,49.1658,49.1658,49.1465,49.1529,8700.0
2014-09-03 13:35:00,76.74,76.79,76.72,76.73,13500.0,49.1529,49.185,49.1401,49.1465,13500.0
2014-09-03 13:40:00,76.73,76.73,76.71,76.71,6000.0,49.1465,49.1465,49.1337,49.1337,6000.0
2014-09-03 13:45:00,76.72,76.74,76.7,76.7,10500.0,49.1401,49.1529,49.1273,49.1273,10500.0
2014-09-03 13:50:00,76.7,76.72,76.67,76.69,12300.0,49.1273,49.1401,49.1081,49.1209,12300.0
2014-09-03 13:55:00,76.69,76.71,76.68,76.71,3600.0,49.1209,49.1337,49.1145,49.1337,3600.0
2014-09-03 14:00:00,76.72,76.72,76.7,76.71,9800.0,49.1401,49.1401,49.1273,49.1337,9800.0
2014-09-03 14:05:00,76.71,76.75,76.71,76.72,6700.0,49.1337,49.1593,49.1337,49.1401,6700.0
2014-09-03 14:10:00,76.73,76.73,76.7,76.7,8200.0,49.1465,49.1465,49.1273,49.1273,8200.0
2014-09-03 14:15:00,76.7,76.71,76.6,76.61,6700.0,49.1273,49.1337,49.0633,49.0697,6700.0
2014-09-03 14:20:00,76.59,76.59,76.49,76.51,9400.0,49.0569,49.0569,48.9928,49.0056,9400.0
2014-09-03 14:25:00,76.5,76.51,76.4,76.44,5700.0,48.9992,49.0056,48.9352,48.9608,5700.0
2014-09-03 14:30:00,76.44,76.45,76.41,76.41,4200.0,48.9608,48.9672,48.9416,48.9416,4200.0
2014-09-03 14:35:00,76.41,76.45,76.41,76.43,3800.0,48.9416,48.9672,48.9416,48.9544,3800.0
2014-09-03 14:40:00,76.43,76.44,76.42,76.43,7000.0,48.9544,48.9608,48.948,48.9544,7000.0
2014-09-03 14:45:00,76.45,76.47,76.44,76.46,13600.0,48.9672,48.98,48.9608,48.9736,13600.0
2014-09-03 14:50:00,76.46,76.47,76.44,76.45,5500.0,48.9736,48.98,48.9608,48.9672,5500.0
2014-09-03 14:55:00,76.46,76.48,76.45,76.46,15500.0,48.9736,48.9864,48.9672,48.9736,15500.0
2014-09-03 15:00:00,76.45,76.46,76.39,76.41,13300.0,48.9672,48.9736,48.9288,48.9416,13300.0
2014-09-03 15:05:00,76.42,76.49,76.41,76.48,5800.0,48.948,48.9928,48.9416,48.9864,5800.0
2014-09-03 15:10:00,76.49,76.5,76.45,76.46,12000.0,48.9928,48.9992,48.9672,48.9736,12000.0
2014-09-03 15:15:00,76.47,76.56,76.46,76.56,9000.0,48.98,49.0376,48.9736,49.0376,9000.0
2014-09-03 15:20:00,76.56,76.56,76.5,76.53,6400.0,49.0376,49.0376,48.9992,49.0184,6400.0
2014-09-03 15:25:00,76.51,76.55,76.5,76.5,10000.0,49.0056,49.0312,48.9992,48.9992,10000.0
2014-09-03 15:30:00,76.5,76.51,76.49,76.51,17200.0,48.9992,49.0056,48.9928,49.0056,17200.0
2014-09-03 15:35:00,76.52,76.52,76.51,76.51,4500.0,49.012,49.012,49.0056,49.0056,4500.0
2014-09-03 15:40:00,76.51,76.52,76.49,76.51,16700.0,49.0056,49.012,48.9928,49.0056,16700.0
2014-09-03 15:45:00,76.52,76.52,76.46,76.5,18400.0,49.012,49.012,48.9736,48.9992,18400.0
2014-09-03 15:50:00,76.5,76.56,76.5,76.56,17200.0,48.9992,49.0376,48.9992,49.0376,17200.0
2014-09-03 15:55:00,76.56,76.56,76.52,76.52,24200.0,49.0376,49.0376,49.012,49.012,24200.0
2014-09-04 09:30:00,76.67,76.79,76.52,76.66,16900.0,49.1081,49.185,49.012,49.1017,16900.0
2014-09-04 09:35:00,76.72,76.86,76.45,76.49,26000.0,49.1401,49.2298,48.9672,48.9928,26000.0
2014-09-04 09:40:00,76.51,76.51,76.25,76.43,12700.0,49.0056,49.0056,48.8391,48.9544,12700.0
2014-09-04 09:45:00,76.48,76.54,76.47,76.51,6300.0,48.9864,49.0248,48.98,49.0056,6300.0
2014-09-04 09:50:00,76.5,76.55,76.45,76.51,4800.0,48.9992,49.0312,48.9672,49.0056,4800.0
2014-09-04 09:55:00,76.5,76.53,76.5,76.53,6200.0,48.9992,49.0184,48.9992,49.0184,6200.0
2014-09-04 10:00:00,76.56,76.65,76.53,76.56,4300.0,49.0376,49.0953,49.0184,49.0376,4300.0
2014-09-04 10:05:00,76.56,76.66,76.56,76.64,5600.0,49.0376,49.1017,49.0376,49.0889,5600.0
2014-09-04 10:10:00,76.65,76.73,76.63,76.7,11100.0,49.0953,49.1465,49.0825,49.1273,11100.0
2014-09-04 10:15:00,76.69,76.71,76.49,76.5,20000.0,49.1209,49.1337,48.9928,48.9992,20000.0
2014-09-04 10:20:00,76.5,76.65,76.5,76.64,20100.0,48.9992,49.0953,48.9992,49.0889,20100.0
2014-09-04 10:25:00,76.64,76.67,76.58,76.67,10700.0,49.0889,49.1081,49.0505,49.1081,10700.0
2014-09-04 10:30:00,76.67,76.72,76.64,76.66,13100.0,49.1081,49.1401,49.0889,49.1017,13100.0
2014-09-04 10:35:00,76.65,76.66,76.51,76.55,16300.0,49.0953,49.1017,49.0056,49.0312,16300.0
2014-09-04 10:40:00,76.56,76.61,76.55,76.59,4400.0,49.0376,49.0697,49.0312,49.0569,4400.0
2014-09-04 10:45:00,76.6,76.66,76.59,76.66,8000.0,49.0633,49.1017,49.0569,49.1017,8000.0
2014-09-04 10:50:00,76.65,76.78,76.65,76.78,7300.0,49.0953,49.1786,49.0953,49.1786,7300.0
2014-09-04 10:55:00,76.76,76.79,76.76,76.79,6300.0,49.1658,49.185,49.1658,49.185,6300.0
2014-09-04 11:00:00,76.8,76.99,76.8,76.88,9700.0,49.1914,49.3131,49.1914,49.2426,9700.0
2014-09-04 11:05:00,76.84,76.94,76.84,76.92,12500.0,49.217,49.281,49.217,49.2682,12500.0
2014-09-04 11:10:00,76.91,76.95,76.9,76.95,4100.0,49.2618,49.2874,49.2554,49.2874,4100.0
2014-09-04 11:15:00,76.93,76.97,76.92,76.95,20900.0,49.2746,49.3003,49.2682,49.2874,20900.0
2014-09-04 11:20:00,76.95,77.0,76.95,76.98,9200.0,49.2874,49.3195,49.2874,49.3067,9200.0
2014-09-04 11:25:00,76.95,76.95,76.85,76.85,12300.0,49.2874,49.2874,49.2234,49.2234,12300.0
2014-09-04 11:30:00,76.8,76.88,76.78,76.87,7900.0,49.1914,49.2426,49.1786,49.2362,7900.0
2014-09-04 11:35:00,76.85,76.87,76.8,76.87,5400.0,49.2234,49.2362,49.1914,49.2362,5400.0
2014-09-04 11:40:00,76.87,76.91,76.87,76.9,1800.0,49.2362,49.2618,49.2362,49.2554,1800.0
2014-09-04 11:45:00,76.9,76.95,76.89,76.95,5100.0,49.2554,49.2874,49.249,49.2874,5100.0
2014-09-04 11:50:00,76.96,77.02,76.96,77.01,9600.0,49.2939,49.3323,49.2939,49.3259,9600.0
2014-09-04 11:55:00,77.01,77.01,76.95,76.95,6600.0,49.3259,49.3259,49.2874,49.2874,6600.0
2014-09-04 12:00:00,76.95,76.97,76.93,76.97,11400.0,49.2874,49.3003,49.2746,49.3003,11400.0
2014-09-04 12:05:00,76.98,77.0,76.93,76.96,21200.0,49.3067,49.3195,49.2746,49.2939,21200.0
2014-09-04 12:10:00,76.97,76.97,76.91,76.91,4500.0,49.3003,49.3003,49.2618,49.2618,4500.0
2014-09-04 12:15:00,76.92,76.95,76.92,76.93,5400.0,49.2682,49.2874,49.2682,49.2746,5400.0
2014-09-04 12:20:00,76.92,76.92,76.89,76.9,4500.0,49.2682,49.2682,49.249,49.2554,4500.0
2014-09-04 12:25:00,76.89,76.9,76.77,76.77,6700.0,49.249,49.2554,49.1722,49.1722,6700.0
2014-09-04 12:30:00,76.78,76.83,76.78,76.82,3400.0,49.1786,49.2106,49.1786,49.2042,3400.0
2014-09-04 12:35:00,76.83,76.88,76.83,76.86,4800.0,49.2106,49.2426,49.2106,49.2298,4800.0
2014-09-04 12:40:00,76.86,76.88,76.85,76.85,1800.0,49.2298,49.2426,49.2234,49.2234,1800.0
2014-09-04 12:45:00,76.84,76.87,76.78,76.82,7500.0,49.217,49.2362,49.1786,49.2042,7500.0
2014-09-04 12:50:00,76.85,76.85,76.78,76.78,5300.0,49.2234,49.2234,49.1786,49.1786,5300.0
2014-09-04 12:55:00,76.78,76.81,76.77,76.78,8400.0,49.1786,49.1978,49.1722,49.1786,8400.0
2014-09-04 13:00:00,76.78,76.85,76.76,76.84,108600.0,49.1786,49.2234,49.1658,49.217,108600.0
2014-09-04 13:05:00,76.85,76.88,76.79,76.88,103900.0,49.2234,49.2426,49.185,49.2426,103900.0
2014-09-04 13:10:00,76.89,76.89,76.86,76.86,4800.0,49.249,49.249,49.2298,49.2298,4800.0
2014-09-04 13:15:00,76.86,76.9,76.85,76.87,5800.0,49.2298,49.2554,49.2234,49.2362,5800.0
2014-09-04 13:20:00,76.88,76.89,76.81,76.83,3500.0,49.2426,49.249,49.1978,49.2106,3500.0
2014-09-04 13:25:00,76.82,76.83,76.79,76.79,1400.0,49.2042,49.2106,49.185,49.185,1400.0
2014-09-04 13:30:00,76.8,76.81,76.78,76.79,11600.0,49.1914,49.1978,49.1786,49.185,11600.0
2014-09-04 13:35:00,76.79,76.86,76.77,76.84,13900.0,49.185,49.2298,49.1722,49.217,13900.0
2014-09-04 13:40:00,76.83,76.85,76.78,76.79,10100.0,49.2106,49.2234,49.1786,49.185,10100.0
2014-09-04 13:45:00,76.79,76.83,76.78,76.83,4000.0,49.185,49.2106,49.1786,49.2106,4000.0
2014-09-04 13:50:00,76.83,76.83,76.78,76.79,5800.0,49.2106,49.2106,49.1786,49.185,5800.0
2014-09-04 13:55:00,76.79,76.82,76.78,76.82,5600.0,49.185,49.2042,49.1786,49.2042,5600.0
2014-09-04 14:00:00,76.79,76.88,76.79,76.88,2900.0,49.185,49.2426,49.185,49.2426,2900.0
2014-09-04 14:05:00,76.89,76.89,76.81,76.81,2400.0,49.249,49.249,49.1978,49.1978,2400.0
2014-09-04 14:10:00,76.8,76.82,76.8,76.81,2500.0,49.1914,49.2042,49.1914,49.1978,2500.0
2014-09-04 14:15:00,76.82,76.83,76.78,76.83,14200.0,49.2042,49.2106,49.1786,49.2106,14200.0
2014-09-04 14:20:00,76.83,76.84,76.79,76.8,3000.0,49.2106,49.217,49.185,49.1914,3000.0
2014-09-04 14:25:00,76.8,76.83,76.75,76.82,11300.0,49.1914,49.2106,49.1593,49.2042,11300.0
2014-09-04 14:30:00,76.79,76.8,76.7,76.71,5900.0,49.185,49.1914,49.1273,49.1337,5900.0
2014-09-04 14:35:00,76.7,76.76,76.68,76.68,6300.0,49.1273,49.1658,49.1145,49.1145,6300.0
2014-09-04 14:40:00,76.68,76.74,76.67,76.71,5200.0,49.1145,49.1529,49.1081,49.1337,5200.0
2014-09-04 14:45:00,76.72,76.73,76.64,76.66,7700.0,49.1401,49.1465,49.0889,49.1017,7700.0
2014-09-04 14:50:00,76.66,76.74,76.63,76.72,8100.0,49.1017,49.1529,49.0825,49.1401,8100.0
2014-09-04 14:55:00,76.72,76.77,76.61,76.63,10700.0,49.1401,49.1722,49.0697,49.0825,10700.0
2014-09-04 15:00:00,76.63,76.65,76.55,76.55,9900.0,49.0825,49.0953,49.0312,49.0312,9900.0
2014-09-04 15:05:00,76.54,76.58,76.47,76.49,9000.0,49.0248,49.0505,48.98,48.9928,9000.0
2014-09-04 15:10:00,76.48,76.5,76.38,76.38,14800.0,48.9864,48.9992,48.9224,48.9224,14800.0
2014-09-04 15:15:00,76.39,76.5,76.39,76.46,22200.0,48.9288,48.9992,48.9288,48.9736,22200.0
2014-09-04 15:20:00,76.47,76.51,76.45,76.49,12300.0,48.98,49.0056,48.9672,48.9928,12300.0
2014-09-04 15:25:00,76.49,76.58,76.49,76.57,9900.0,48.9928,49.0505,48.9928,49.0441,9900.0
2014-09-04 15:30:00,76.58,76.59,76.47,76.49,13100.0,49.0505,49.0569,48.98,48.9928,13100.0
2014-09-04 15:35:00,76.48,76.55,76.43,76.46,11900.0,48.9864,49.0312,48.9544,48.9736,11900.0
2014-09-04 15:40:00,76.46,76.52,76.45,76.49,16300.0,48.9736,49.012,48.9672,48.9928,16300.0
2014-09-04 15:45:00,76.49,76.56,76.48,76.56,14600.0,48.9928,49.0376,48.9864,49.0376,14600.0
2014-09-04 15:50:00,76.57,76.59,76.54,76.55,20200.0,49.0441,49.0569,49.0248,49.0312,20200.0
2014-09-04 15:55:00,76.55,76.61,76.53,76.6,27900.0,49.0312,49.0697,49.0184,49.0633,27900.0
2014-09-05 09:30:00,76.53,76.55,76.15,76.16,19800.0,49.0184,49.0312,48.775,48.7814,19800.0
2014-09-05 09:35:00,76.16,76.2,75.85,75.91,13300.0,48.7814,48.8071,48.5829,48.6213,13300.0
2014-09-05 09:40:00,75.87,76.2,75.87,76.15,8800.0,48.5957,48.8071,48.5957,48.775,8800.0
2014-09-05 09:45:00,76.21,76.4,76.2,76.35,5800.0,48.8135,48.9352,48.8071,48.9031,5800.0
2014-09-05 09:50:00,76.29,76.31,76.05,76.08,11100.0,48.8647,48.8775,48.711,48.7302,11100.0
2014-09-05 09:55:00,76.1,76.15,76.07,76.1,5700.0,48.743,48.775,48.7238,48.743,5700.0
2014-09-05 10:00:00,76.12,76.14,75.98,76.0,8100.0,48.7558,48.7686,48.6662,48.679,8100.0
2014-09-05 10:05:00,76.0,76.05,75.97,76.02,6600.0,48.679,48.711,48.6597,48.6918,6600.0
2014-09-05 10:10:00,76.04,76.04,75.9,76.03,8100.0,48.7046,48.7046,48.6149,48.6982,8100.0
2014-09-05 10:15:00,76.04,76.09,75.95,75.98,7600.0,48.7046,48.7366,48.6469,48.6662,7600.0
2014-09-05 10:20:00,75.97,76.08,75.97,76.02,5400.0,48.6597,48.7302,48.6597,48.6918,5400.0
2014-09-05 10:25:00,76.02,76.12,76.02,76.12,17100.0,48.6918,48.7558,48.6918,48.7558,17100.0
2014-09-05 10:30:00,76.16,76.18,76.06,76.12,7800.0,48.7814,48.7943,48.7174,48.7558,7800.0
2014-09-05 10:35:00,76.11,76.14,76.01,76.04,19200.0,48.7494,48.7686,48.6854,48.7046,19200.0
2014-09-05 10:40:00,75.99,76.05,75.95,76.04,11200.0,48.6726,48.711,48.6469,48.7046,11200.0
2014-09-05 10:45:00,76.04,76.09,76.02,76.09,6100.0,48.7046,48.7366,48.6918,48.7366,6100.0
2014-09-05 10:50:00,76.08,76.16,76.07,76.14,6200.0,48.7302,48.7814,48.7238,48.7686,6200.0
2014-09-05 10:55:00,76.12,76.15,76.1,76.14,19700.0,48.7558,48.775,48.743,48.7686,19700.0
2014-09-05 11:00:00,76.14,76.19,76.06,76.18,17000.0,48.7686,48.8007,48.7174,48.7943,17000.0
2014-09-05 11:05:00,76.2,76.34,76.1,76.34,32000.0,48.8071,48.8967,48.743,48.8967,32000.0
2014-09-05 11:10:00,76.36,76.36,76.31,76.34,3700.0,48.9095,48.9095,48.8775,48.8967,3700.0
2014-09-05 11:15:00,76.34,76.39,76.28,76.29,6300.0,48.8967,48.9288,48.8583,48.8647,6300.0
2014-09-05 11:20:00,76.31,76.35,76.27,76.3,3800.0,48.8775,48.9031,48.8519,48.8711,3800.0
2014-09-05 11:25:00,76.29,76.31,76.17,76.24,9000.0,48.8647,48.8775,48.7878,48.8327,9000.0
2014-09-05 11:30:00,76.27,76.32,76.22,76.22,4900.0,48.8519,48.8839,48.8199,48.8199,4900.0
2014-09-05 11:35:00,76.22,76.23,76.14,76.14,2500.0,48.8199,48.8263,48.7686,48.7686,2500.0
2014-09-05 11:40:00,76.14,76.2,76.12,76.19,5400.0,48.7686,48.8071,48.7558,48.8007,5400.0
2014-09-05 11:45:00,76.2,76.2,76.11,76.11,4600.0,48.8071,48.8071,48.7494,48.7494,4600.0
2014-09-05 11:50:00,76.13,76.13,76.07,76.1,15400.0,48.7622,48.7622,48.7238,48.743,15400.0
2014-09-05 11:55:00,76.12,76.2,76.1,76.16,17100.0,48.7558,48.8071,48.743,48.7814,17100.0
2014-09-05 12:00:00,76.18,76.2,76.15,76.2,13800.0,48.7943,48.8071,48.775,48.8071,13800.0
2014-09-05 12:05:00,76.19,76.25,76.11,76.13,25000.0,48.8007,48.8391,48.7494,48.7622,25000.0
2014-09-05 12:10:00,76.12,76.2,76.08,76.18,27400.0,48.7558,48.8071,48.7302,48.7943,27400.0
2014-09-05 12:15:00,76.17,76.2,76.13,76.19,18500.0,48.7878,48.8071,48.7622,48.8007,18500.0
2014-09-05 12:20:00,76.19,76.19,76.16,76.19,3900.0,48.8007,48.8007,48.7814,48.8007,3900.0
2014-09-05 12:25:00,76.19,76.26,76.17,76.26,9400.0,48.8007,48.8455,48.7878,48.8455,9400.0
2014-09-05 12:30:00,76.27,76.32,76.26,76.3,13900.0,48.8519,48.8839,48.8455,48.8711,13900.0
2014-09-05 12:35:00,76.3,76.32,76.26,76.32,13900.0,48.8711,48.8839,48.8455,48.8839,13900.0
2014-09-05 12:40:00,76.31,76.41,76.31,76.38,9200.0,48.8775,48.9416,48.8775,48.9224,9200.0
2014-09-05 12:45:00,76.38,76.38,76.33,76.33,2600.0,48.9224,48.9224,48.8903,48.8903,2600.0
2014-09-05 12:50:00,76.34,76.35,76.31,76.33,13400.0,48.8967,48.9031,48.8775,48.8903,13400.0
2014-09-05 12:55:00,76.33,76.34,76.33,76.34,4500.0,48.8903,48.8967,48.8903,48.8967,4500.0
2014-09-05 13:00:00,76.33,76.47,76.33,76.45,11300.0,48.8903,48.98,48.8903,48.9672,11300.0
2014-09-05 13:05:00,76.44,76.52,76.44,76.52,15300.0,48.9608,49.012,48.9608,49.012,15300.0
2014-09-05 13:10:00,76.5,76.51,76.45,76.48,9200.0,48.9992,49.0056,48.9672,48.9864,9200.0
2014-09-05 13:15:00,76.47,76.47,76.42,76.45,2900.0,48.98,48.98,48.948,48.9672,2900.0
2014-09-05 13:20:00,76.46,76.48,76.43,76.43,2400.0,48.9736,48.9864,48.9544,48.9544,2400.0
2014-09-05 13:25:00,76.43,76.43,76.4,76.42,6800.0,48.9544,48.9544,48.9352,48.948,6800.0
2014-09-05 13:30:00,76.42,76.42,76.34,76.34,4400.0,48.948,48.948,48.8967,48.8967,4400.0
2014-09-05 13:35:00,76.35,76.36,76.29,76.29,5000.0,48.9031,48.9095,48.8647,48.8647,5000.0
2014-09-05 13:40:00,76.3,76.3,76.19,76.19,5100.0,48.8711,48.8711,48.8007,48.8007,5100.0
2014-09-05 13:45:00,76.19,76.22,76.17,76.17,4800.0,48.8007,48.8199,48.7878,48.7878,4800.0
2014-09-05 13:50:00,76.16,76.21,76.15,76.21,6000.0,48.7814,48.8135,48.775,48.8135,6000.0
2014-09-05 13:55:00,76.21,76.23,76.17,76.23,5300.0,48.8135,48.8263,48.7878,48.8263,5300.0
2014-09-05 14:00:00,76.24,76.38,76.23,76.38,11600.0,48.8327,48.9224,48.8263,48.9224,11600.0
2014-09-05 14:05:00,76.38,76.39,76.25,76.25,13400.0,48.9224,48.9288,48.8391,48.8391,13400.0
2014-09-05 14:10:00,76.24,76.27,76.22,76.27,7100.0,48.8327,48.8519,48.8199,48.8519,7100.0
2014-09-05 14:15:00,76.28,76.29,76.22,76.25,6100.0,48.8583,48.8647,48.8199,48.8391,6100.0
2014-09-05 14:20:00,76.23,76.27,76.23,76.25,6100.0,48.8263,48.8519,48.8263,48.8391,6100.0
2014-09-05 14:25:00,76.26,76.26,76.22,76.24,6100.0,48.8455,48.8455,48.8199,48.8327,6100.0
2014-09-05 14:30:00,76.23,76.28,76.23,76.28,8200.0,48.8263,48.8583,48.8263,48.8583,8200.0
2014-09-05 14:35:00,76.28,76.28,76.19,76.21,25200.0,48.8583,48.8583,48.8007,48.8135,25200.0
2014-09-05 14:40:00,76.2,76.24,76.17,76.19,10700.0,48.8071,48.8327,48.7878,48.8007,10700.0
2014-09-05 14:45:00,76.19,76.24,76.18,76.24,6200.0,48.8007,48.8327,48.7943,48.8327,6200.0
2014-09-05 14:50:00,76.23,76.23,76.19,76.22,6900.0,48.8263,48.8263,48.8007,48.8199,6900.0
2014-09-05 14:55:00,76.23,76.24,76.2,76.21,17800.0,48.8263,48.8327,48.8071,48.8135,17800.0
2014-09-05 15:00:00,76.23,76.24,76.21,76.22,10400.0,48.8263,48.8327,48.8135,48.8199,10400.0
2014-09-05 15:05:00,76.21,76.25,76.2,76.24,13600.0,48.8135,48.8391,48.8071,48.8327,13600.0
2014-09-05 15:10:00,76.24,76.28,76.24,76.26,16100.0,48.8327,48.8583,48.8327,48.8455,16100.0
2014-09-05 15:15:00,76.26,76.32,76.26,76.32,8500.0,48.8455,48.8839,48.8455,48.8839,8500.0
2014-09-05 15:20:00,76.33,76.34,76.33,76.34,11300.0,48.8903,48.8967,48.8903,48.8967,11300.0
2014-09-05 15:25:00,76.34,76.37,76.31,76.31,19100.0,48.8967,48.916,48.8775,48.8775,19100.0
2014-09-05 15:30:00,76.31,76.35,76.31,76.33,12900.0,48.8775,48.9031,48.8775,48.8903,12900.0
2014-09-05 15:35:00,76.34,76.34,76.31,76.34,19000.0,48.8967,48.8967,48.8775,48.8967,19000.0
2014-09-05 15:40:00,76.34,76.47,76.34,76.47,24400.0,48.8967,48.98,48.8967,48.98,24400.0
2014-09-05 15:45:00,76.47,76.53,76.47,76.49,35000.0,48.98,49.0184,48.98,48.9928,35000.0
2014-09-05 15:50:00,76.48,76.55,76.48,76.5,50800.0,48.9864,49.0312,48.9864,48.9992,50800.0
2014-09-05 15:55:00,76.5,76.51,76.41,76.42,75400.0,48.9992,49.0056,48.9416,48.948,75400.0
2014-09-08 09:30:00,76.02,76.14,75.79,76.12,17700.0,48.9932,49.0705,48.8449,49.0576,17700.0
2014-09-08 09:35:00,76.12,76.31,76.09,76.28,29500.0,49.0576,49.18,49.0383,49.1607,29500.0
2014-09-08 09:40:00,76.29,76.29,75.99,76.15,19300.0,49.1672,49.1672,48.9738,49.0769,19300.0
2014-09-08 09:45:00,76.11,76.15,75.97,75.97,12200.0,49.0512,49.0769,48.9609,48.9609,12200.0
2014-09-08 09:50:00,76.0,76.0,75.96,76.0,11300.0,48.9803,48.9803,48.9545,48.9803,11300.0
2014-09-08 09:55:00,75.99,76.14,75.98,76.09,14700.0,48.9738,49.0705,48.9674,49.0383,14700.0
2014-09-08 10:00:00,76.09,76.23,76.09,76.14,9300.0,49.0383,49.1285,49.0383,49.0705,9300.0
2014-09-08 10:05:00,76.14,76.14,76.0,76.0,9800.0,49.0705,49.0705,48.9803,48.9803,9800.0
2014-09-08 10:10:00,76.0,76.02,75.98,76.0,12900.0,48.9803,48.9932,48.9674,48.9803,12900.0
2014-09-08 10:15:00,76.0,76.05,75.97,75.97,11000.0,48.9803,49.0125,48.9609,48.9609,11000.0
2014-09-08 10:20:00,75.98,76.0,75.91,75.91,5600.0,48.9674,48.9803,48.9223,48.9223,5600.0
2014-09-08 10:25:00,75.91,75.97,75.91,75.97,7100.0,48.9223,48.9609,48.9223,48.9609,7100.0
2014-09-08 10:30:00,75.96,75.96,75.87,75.87,4900.0,48.9545,48.9545,48.8965,48.8965,4900.0
2014-09-08 10:35:00,75.88,75.88,75.83,75.84,11500.0,48.9029,48.9029,48.8707,48.8771,11500.0
2014-09-08 10:40:00,75.84,75.85,75.78,75.78,5100.0,48.8771,48.8836,48.8385,48.8385,5100.0
2014-09-08 10:45:00,75.78,75.79,75.77,75.77,3600.0,48.8385,48.8449,48.832,48.832,3600.0
2014-09-08 10:50:00,75.77,75.82,75.76,75.79,7000.0,48.832,48.8643,48.8256,48.8449,7000.0
2014-09-08 10:55:00,75.8,75.87,75.78,75.85,5400.0,48.8514,48.8965,48.8385,48.8836,5400.0
2014-09-08 11:00:00,75.87,75.87,75.81,75.82,5000.0,48.8965,48.8965,48.8578,48.8643,5000.0
2014-09-08 11:05:00,75.81,75.85,75.75,75.84,6700.0,48.8578,48.8836,48.8191,48.8771,6700.0
2014-09-08 11:10:00,75.87,75.88,75.83,75.83,2100.0,48.8965,48.9029,48.8707,48.8707,2100.0
2014-09-08 11:15:00,75.84,75.86,75.8,75.86,7100.0,48.8771,48.89,48.8514,48.89,7100.0
2014-09-08 11:20:00,75.86,75.96,75.85,75.94,3800.0,48.89,48.9545,48.8836,48.9416,3800.0
2014-09-08 11:25:00,75.95,75.95,75.86,75.86,11000.0,48.948,48.948,48.89,48.89,11000.0
2014-09-08 11:30:00,75.87,75.91,75.85,75.89,10000.0,48.8965,48.9223,48.8836,48.9094,10000.0
2014-09-08 11:35:00,75.88,75.89,75.87,75.88,2100.0,48.9029,48.9094,48.8965,48.9029,2100.0
2014-09-08 11:40:00,75.88,75.88,75.86,75.87,4700.0,48.9029,48.9029,48.89,48.8965,4700.0
2014-09-08 11:45:00,75.86,75.89,75.86,75.87,8200.0,48.89,48.9094,48.89,48.8965,8200.0
2014-09-08 11:50:00,75.89,75.89,75.8,75.83,5100.0,48.9094,48.9094,48.8514,48.8707,5100.0
2014-09-08 11:55:00,75.84,75.88,75.84,75.87,4700.0,48.8771,48.9029,48.8771,48.8965,4700.0
2014-09-08 12:00:00,75.88,75.91,75.85,75.85,7300.0,48.9029,48.9223,48.8836,48.8836,7300.0
2014-09-08 12:05:00,75.85,75.88,75.8,75.88,2800.0,48.8836,48.9029,48.8514,48.9029,2800.0
2014-09-08 12:10:00,75.86,75.87,75.82,75.83,1900.0,48.89,48.8965,48.8643,48.8707,1900.0
2014-09-08 12:15:00,75.83,75.85,75.82,75.83,6700.0,48.8707,48.8836,48.8643,48.8707,6700.0
2014-09-08 12:20:00,75.84,75.86,75.84,75.84,2000.0,48.8771,48.89,48.8771,48.8771,2000.0
2014-09-08 12:25:00,75.84,75.89,75.84,75.89,3200.0,48.8771,48.9094,48.8771,48.9094,3200.0
2014-09-08 12:30:00,75.89,75.9,75.87,75.88,5300.0,48.9094,48.9158,48.8965,48.9029,5300.0
2014-09-08 12:35:00,75.87,75.91,75.86,75.9,8200.0,48.8965,48.9223,48.89,48.9158,8200.0
2014-09-08 12:40:00,75.89,75.99,75.89,75.99,3000.0,48.9094,48.9738,48.9094,48.9738,3000.0
2014-09-08 12:45:00,75.98,75.99,75.93,75.95,2400.0,48.9674,48.9738,48.9351,48.948,2400.0
2014-09-08 12:50:00,75.97,76.0,75.97,76.0,3700.0,48.9609,48.9803,48.9609,48.9803,3700.0
2014-09-08 12:55:00,76.01,76.02,75.98,75.98,3600.0,48.9867,48.9932,48.9674,48.9674,3600.0
2014-09-08 13:00:00,75.99,76.05,75.99,76.03,5900.0,48.9738,49.0125,48.9738,48.9996,5900.0
2014-09-08 13:05:00,76.04,76.04,75.96,75.98,5000.0,49.006,49.006,48.9545,48.9674,5000.0
2014-09-08 13:10:00,75.97,75.98,75.93,75.93,8200.0,48.9609,48.9674,48.9351,48.9351,8200.0
2014-09-08 13:15:00,75.91,75.92,75.8,75.8,5000.0,48.9223,48.9287,48.8514,48.8514,5000.0
2014-09-08 13:20:00,75.77,75.83,75.75,75.83,5900.0,48.832,48.8707,48.8191,48.8707,5900.0
2014-09-08 13:25:00,75.83,75.87,75.82,75.82,10000.0,48.8707,48.8965,48.8643,48.8643,10000.0
2014-09-08 13:30:00,75.81,75.81,75.75,75.77,40700.0,48.8578,48.8578,48.8191,48.832,40700.0
2014-09-08 13:35:00,75.75,75.78,75.74,75.78,6600.0,48.8191,48.8385,48.8127,48.8385,6600.0
2014-09-08 13:40:00,75.78,75.78,75.71,75.71,24300.0,48.8385,48.8385,48.7934,48.7934,24300.0
2014-09-08 13:45:00,75.74,75.74,75.67,75.7,3700.0,48.8127,48.8127,48.7676,48.7869,3700.0
2014-09-08 13:50:00,75.69,75.7,75.65,75.66,8100.0,48.7805,48.7869,48.7547,48.7611,8100.0
2014-09-08 13:55:00,75.65,75.7,75.63,75.69,8900.0,48.7547,48.7869,48.7418,48.7805,8900.0
2014-09-08 14:00:00,75.7,75.79,75.7,75.78,10300.0,48.7869,48.8449,48.7869,48.8385,10300.0
2014-09-08 14:05:00,75.77,75.79,75.77,75.78,2700.0,48.832,48.8449,48.832,48.8385,2700.0
2014-09-08 14:10:00,75.8,75.82,75.78,75.81,9400.0,48.8514,48.8643,48.8385,48.8578,9400.0
2014-09-08 14:15:00,75.82,75.86,75.82,75.86,5900.0,48.8643,48.89,48.8643,48.89,5900.0
2014-09-08 14:20:00,75.84,75.87,75.84,75.85,2600.0,48.8771,48.8965,48.8771,48.8836,2600.0
2014-09-08 14:25:00,75.86,75.88,75.81,75.88,12700.0,48.89,48.9029,48.8578,48.9029,12700.0
2014-09-08 14:30:00,75.88,75.89,75.88,75.89,2700.0,48.9029,48.9094,48.9029,48.9094,2700.0
2014-09-08 14:35:00,75.88,75.89,75.86,75.89,5800.0,48.9029,48.9094,48.89,48.9094,5800.0
2014-09-08 14:40:00,75.89,75.95,75.89,75.93,4300.0,48.9094,48.948,48.9094,48.9351,4300.0
2014-09-08 14:45:00,75.92,75.96,75.92,75.94,5600.0,48.9287,48.9545,48.9287,48.9416,5600.0
2014-09-08 14:50:00,75.95,75.96,75.91,75.91,9200.0,48.948,48.9545,48.9223,48.9223,9200.0
2014-09-08 14:55:00,75.92,75.95,75.92,75.92,3400.0,48.9287,48.948,48.9287,48.9287,3400.0
2014-09-08 15:00:00,75.93,76.0,75.93,75.99,4700.0,48.9351,48.9803,48.9351,48.9738,4700.0
2014-09-08 15:05:00,75.99,76.01,75.97,76.0,7200.0,48.9738,48.9867,48.9609,48.9803,7200.0
2014-09-08 15:10:00,76.0,76.03,75.98,76.0,10600.0,48.9803,48.9996,48.9674,48.9803,10600.0
2014-09-08 15:15:00,76.0,76.01,75.97,75.99,7200.0,48.9803,48.9867,48.9609,48.9738,7200.0
2014-09-08 15:20:00,76.0,76.0,75.97,75.98,10600.0,48.9803,48.9803,48.9609,48.9674,10600.0
2014-09-08 15:25:00,75.98,76.02,75.96,76.02,13100.0,48.9674,48.9932,48.9545,48.9932,13100.0
2014-09-08 15:30:00,76.01,76.02,75.98,76.01,19600.0,48.9867,48.9932,48.9674,48.9867,19600.0
2014-09-08 15:35:00,76.0,76.02,76.0,76.02,23100.0,48.9803,48.9932,48.9803,48.9932,23100.0
2014-09-08 15:40:00,76.02,76.02,75.97,75.97,17000.0,48.9932,48.9932,48.9609,48.9609,17000.0
2014-09-08 15:45:00,75.98,76.01,75.94,76.01,30700.0,48.9674,48.9867,48.9416,48.9867,30700.0
2014-09-08 15:50:00,76.01,76.02,75.99,75.99,19200.0,48.9867,48.9932,48.9738,48.9738,19200.0
2014-09-08 15:55:00,75.99,76.0,75.91,75.94,38800.0,48.9738,48.9803,48.9223,48.9416,38800.0
2014-09-09 09:30:00,75.92,76.02,75.39,75.42,16000.0,48.9287,48.9932,48.5871,48.6065,16000.0
2014-09-09 09:35:00,75.5,75.65,75.5,75.61,6800.0,48.658,48.7547,48.658,48.7289,6800.0
2014-09-09 09:40:00,75.59,75.94,75.57,75.88,10400.0,48.716,48.9416,48.7031,48.9029,10400.0
2014-09-09 09:45:00,75.76,75.97,75.76,75.86,14200.0,48.8256,48.9609,48.8256,48.89,14200.0
2014-09-09 09:50:00,75.84,75.87,75.78,75.86,16700.0,48.8771,48.8965,48.8385,48.89,16700.0
2014-09-09 09:55:00,75.84,75.87,75.75,75.87,34400.0,48.8771,48.8965,48.8191,48.8965,34400.0
2014-09-09 10:00:00,75.86,75.89,75.73,75.84,9700.0,48.89,48.9094,48.8063,48.8771,9700.0
2014-09-09 10:05:00,75.89,75.92,75.87,75.87,2300.0,48.9094,48.9287,48.8965,48.8965,2300.0
2014-09-09 10:10:00,75.87,75.9,75.81,75.86,4200.0,48.8965,48.9158,48.8578,48.89,4200.0
2014-09-09 10:15:00,75.85,75.87,75.83,75.85,8200.0,48.8836,48.8965,48.8707,48.8836,8200.0
2014-09-09 10:20:00,75.83,75.83,75.73,75.73,11200.0,48.8707,48.8707,48.8063,48.8063,11200.0
2014-09-09 10:25:00,75.72,75.85,75.72,75.82,38000.0,48.7998,48.8836,48.7998,48.8643,38000.0
2014-09-09 10:30:00,75.81,75.81,75.71,75.71,3500.0,48.8578,48.8578,48.7934,48.7934,3500.0
2014-09-09 10:35:00,75.72,75.72,75.66,75.68,14000.0,48.7998,48.7998,48.7611,48.774,14000.0
2014-09-09 10:40:00,75.67,75.8,75.66,75.79,4300.0,48.7676,48.8514,48.7611,48.8449,4300.0
2014-09-09 10:45:00,75.78,75.79,75.73,75.73,2500.0,48.8385,48.8449,48.8063,48.8063,2500.0
2014-09-09 10:50:00,75.75,75.75,75.71,75.71,5200.0,48.8191,48.8191,48.7934,48.7934,5200.0
2014-09-09 10:55:00,75.73,75.73,75.7,75.72,4700.0,48.8063,48.8063,48.7869,48.7998,4700.0
2014-09-09 11:00:00,75.7,75.82,75.7,75.81,6600.0,48.7869,48.8643,48.7869,48.8578,6600.0
2014-09-09 11:05:00,75.8,75.9,75.8,75.9,4400.0,48.8514,48.9158,48.8514,48.9158,4400.0
2014-09-09 11:10:00,75.92,76.03,75.92,76.0,13900.0,48.9287,48.9996,48.9287,48.9803,13900.0
2014-09-09 11:15:00,75.99,76.0,75.93,75.99,2900.0,48.9738,48.9803,48.9351,48.9738,2900.0
2014-09-09 11:20:00,75.96,76.0,75.94,76.0,4300.0,48.9545,48.9803,48.9416,48.9803,4300.0
2014-09-09 11:25:00,75.98,75.99,75.93,75.99,2900.0,48.9674,48.9738,48.9351,48.9738,2900.0
2014-09-09 11:30:00,75.99,76.01,75.97,75.98,3900.0,48.9738,48.9867,48.9609,48.9674,3900.0
2014-09-09 11:35:00,75.97,75.97,75.92,75.92,2800.0,48.9609,48.9609,48.9287,48.9287,2800.0
2014-09-09 11:40:00,75.93,75.95,75.92,75.92,4900.0,48.9351,48.948,48.9287,48.9287,4900.0
2014-09-09 11:45:00,75.92,75.97,75.91,75.97,2100.0,48.9287,48.9609,48.9223,48.9609,2100.0
2014-09-09 11:50:00,75.94,75.96,75.86,75.86,2100.0,48.9416,48.9545,48.89,48.89,2100.0
2014-09-09 11:55:00,75.88,75.93,75.87,75.92,4400.0,48.9029,48.9351,48.8965,48.9287,4400.0
2014-09-09 12:00:00,75.9,75.91,75.87,75.88,3900.0,48.9158,48.9223,48.8965,48.9029,3900.0
2014-09-09 12:05:00,75.89,75.92,75.88,75.91,2200.0,48.9094,48.9287,48.9029,48.9223,2200.0
2014-09-09 12:10:00,75.9,75.93,75.87,75.92,5500.0,48.9158,48.9351,48.8965,48.9287,5500.0
2014-09-09 12:15:00,75.92,75.95,75.92,75.94,4100.0,48.9287,48.948,48.9287,48.9416,4100.0
2014-09-09 12:20:00,75.96,76.04,75.96,76.04,2400.0,48.9545,49.006,48.9545,49.006,2400.0
2014-09-09 12:25:00,76.04,76.04,76.01,76.03,2800.0,49.006,49.006,48.9867,48.9996,2800.0
2014-09-09 12:30:00,76.04,76.08,76.03,76.06,5300.0,49.006,49.0318,48.9996,49.0189,5300.0
2014-09-09 12:35:00,76.05,76.05,76.02,76.03,1500.0,49.0125,49.0125,48.9932,48.9996,1500.0
2014-09-09 12:40:00,76.03,76.03,76.0,76.02,3900.0,48.9996,48.9996,48.9803,48.9932,3900.0
2014-09-09 12:45:00,76.01,76.01,75.96,75.96,3000.0,48.9867,48.9867,48.9545,48.9545,3000.0
2014-09-09 12:50:00,75.96,75.97,75.91,75.92,5800.0,48.9545,48.9609,48.9223,48.9287,5800.0
2014-09-09 12:55:00,75.91,75.93,75.9,75.92,4100.0,48.9223,48.9351,48.9158,48.9287,4100.0
2014-09-09 13:00:00,75.92,75.94,75.9,75.93,5700.0,48.9287,48.9416,48.9158,48.9351,5700.0
2014-09-09 13:05:00,75.93,76.03,75.88,75.88,27700.0,48.9351,48.9996,48.9029,48.9029,27700.0
2014-09-09 13:10:00,75.9,75.93,75.88,75.89,3400.0,48.9158,48.9351,48.9029,48.9094,3400.0
2014-09-09 13:15:00,75.88,75.9,75.88,75.89,1400.0,48.9029,48.9158,48.9029,48.9094,1400.0
2014-09-09 13:20:00,75.91,75.91,75.85,75.87,1600.0,48.9223,48.9223,48.8836,48.8965,1600.0
2014-09-09 13:25:00,75.87,75.91,75.83,75.9,3800.0,48.8965,48.9223,48.8707,48.9158,3800.0
2014-09-09 13:30:00,75.9,76.01,75.9,76.01,3900.0,48.9158,48.9867,48.9158,48.9867,3900.0
2014-09-09 13:35:00,76.0,76.06,76.0,76.06,4800.0,48.9803,49.0189,48.9803,49.0189,4800.0
2014-09-09 13:40:00,76.06,76.07,75.99,75.99,4200.0,49.0189,49.0254,48.9738,48.9738,4200.0
2014-09-09 13:45:00,75.97,76.15,75.97,76.12,16000.0,48.9609,49.0769,48.9609,49.0576,16000.0
2014-09-09 13:50:00,76.12,76.13,76.11,76.11,2600.0,49.0576,49.064,49.0512,49.0512,2600.0
2014-09-09 13:55:00,76.13,76.15,76.12,76.13,3500.0,49.064,49.0769,49.0576,49.064,3500.0
2014-09-09 14:00:00,76.14,76.14,76.09,76.1,5600.0,49.0705,49.0705,49.0383,49.0447,5600.0
2014-09-09 14:05:00,76.09,76.09,76.01,76.01,4700.0,49.0383,49.0383,48.9867,48.9867,4700.0
2014-09-09 14:10:00,76.01,76.01,75.98,75.98,5100.0,48.9867,48.9867,48.9674,48.9674,5100.0
2014-09-09 14:15:00,75.98,75.98,75.88,75.89,15800.0,48.9674,48.9674,48.9029,48.9094,15800.0
2014-09-09 14:20:00,75.89,75.9,75.8,75.8,5000.0,48.9094,48.9158,48.8514,48.8514,5000.0
2014-09-09 14:25:00,75.79,75.8,75.76,75.76,3500.0,48.8449,48.8514,48.8256,48.8256,3500.0
2014-09-09 14:30:00,75.77,75.81,75.74,75.81,7700.0,48.832,48.8578,48.8127,48.8578,7700.0
2014-09-09 14:35:00,75.81,75.82,75.77,75.78,5800.0,48.8578,48.8643,48.832,48.8385,5800.0
2014-09-09 14:40:00,75.78,75.8,75.77,75.78,7000.0,48.8385,48.8514,48.832,48.8385,7000.0
2014-09-09 14:45:00,75.77,75.79,75.75,75.76,5700.0,48.832,48.8449,48.8191,48.8256,5700.0
2014-09-09 14:50:00,75.75,75.81,75.75,75.81,12300.0,48.8191,48.8578,48.8191,48.8578,12300.0
2014-09-09 14:55:00,75.8,75.81,75.73,75.8,6800.0,48.8514,48.8578,48.8063,48.8514,6800.0
2014-09-09 15:00:00,75.79,75.8,75.75,75.76,6100.0,48.8449,48.8514,48.8191,48.8256,6100.0
2014-09-09 15:05:00,75.75,75.75,75.66,75.67,8100.0,48.8191,48.8191,48.7611,48.7676,8100.0
2014-09-09 15:10:00,75.67,75.72,75.63,75.68,9300.0,48.7676,48.7998,48.7418,48.774,9300.0
2014-09-09 15:15:00,75.67,75.69,75.61,75.67,10000.0,48.7676,48.7805,48.7289,48.7676,10000.0
2014-09-09 15:20:00,75.66,75.68,75.59,75.64,12100.0,48.7611,48.774,48.716,48.7482,12100.0
2014-09-09 15:25:00,75.64,75.7,75.61,75.69,6700.0,48.7482,48.7869,48.7289,48.7805,6700.0
2014-09-09 15:30:00,75.69,75.72,75.65,75.67,9100.0,48.7805,48.7998,48.7547,48.7676,9100.0
2014-09-09 15:35:00,75.67,75.72,75.66,75.67,11000.0,48.7676,48.7998,48.7611,48.7676,11000.0
2014-09-09 15:40:00,75.67,75.69,75.65,75.66,8800.0,48.7676,48.7805,48.7547,48.7611,8800.0
2014-09-09 15:45:00,75.65,75.69,75.64,75.68,18000.0,48.7547,48.7805,48.7482,48.774,18000.0
2014-09-09 15:50:00,75.67,75.68,75.66,75.66,13500.0,48.7676,48.774,48.7611,48.7611,13500.0
2014-09-09 15:55:00,75.68,75.7,75.66,75.68,75800.0,48.774,48.7869,48.7611,48.774,75800.0
2014-09-10 09:30:00,75.89,75.9,75.3,75.86,57300.0,48.9094,48.9158,48.5291,48.89,57300.0
2014-09-10 09:35:00,75.85,76.1,75.8,75.93,11500.0,48.8836,49.0447,48.8514,48.9351,11500.0
2014-09-10 09:40:00,75.93,76.03,75.86,76.0,9800.0,48.9351,48.9996,48.89,48.9803,9800.0
2014-09-10 09:45:00,76.0,76.07,75.96,76.0,27200.0,48.9803,49.0254,48.9545,48.9803,27200.0
2014-09-10 09:50:00,76.0,76.09,75.93,76.06,56400.0,48.9803,49.0383,48.9351,49.0189,56400.0
2014-09-10 09:55:00,76.04,76.04,75.89,75.96,10700.0,49.006,49.006,48.9094,48.9545,10700.0
2014-09-10 10:00:00,75.96,75.96,75.84,75.88,4800.0,48.9545,48.9545,48.8771,48.9029,4800.0
2014-09-10 10:05:00,75.89,75.98,75.87,75.96,9300.0,48.9094,48.9674,48.8965,48.9545,9300.0
2014-09-10 10:10:00,75.97,76.03,75.95,75.95,9700.0,48.9609,48.9996,48.948,48.948,9700.0
2014-09-10 10:15:00,75.95,76.0,75.93,75.97,16400.0,48.948,48.9803,48.9351,48.9609,16400.0
2014-09-10 10:20:00,75.97,75.98,75.91,75.94,10100.0,48.9609,48.9674,48.9223,48.9416,10100.0
2014-09-10 10:25:00,75.93,75.99,75.89,75.95,12300.0,48.9351,48.9738,48.9094,48.948,12300.0
2014-09-10 10:30:00,75.95,75.95,75.89,75.93,6000.0,48.948,48.948,48.9094,48.9351,6000.0
2014-09-10 10:35:00,75.94,75.95,75.77,75.78,14200.0,48.9416,48.948,48.832,48.8385,14200.0
2014-09-10 10:40:00,75.77,75.97,75.77,75.97,13800.0,48.832,48.9609,48.832,48.9609,13800.0
2014-09-10 10:45:00,75.99,75.99,75.8,75.8,6100.0,48.9738,48.9738,48.8514,48.8514,6100.0
2014-09-10 10:50:00,75.83,75.88,75.83,75.88,6400.0,48.8707,48.9029,48.8707,48.9029,6400.0
2014-09-10 10:55:00,75.9,75.92,75.8,75.8,5600.0,48.9158,48.9287,48.8514,48.8514,5600.0
2014-09-10 11:00:00,75.8,75.88,75.8,75.84,4100.0,48.8514,48.9029,48.8514,48.8771,4100.0
2014-09-10 11:05:00,75.84,75.92,75.8,75.92,5900.0,48.8771,48.9287,48.8514,48.9287,5900.0
2014-09-10 11:10:00,75.91,76.03,75.9,76.03,7900.0,48.9223,48.9996,48.9158,48.9996,7900.0
2014-09-10 11:15:00,76.01,76.01,75.94,75.94,8200.0,48.9867,48.9867,48.9416,48.9416,8200.0
2014-09-10 11:20:00,75.94,75.94,75.88,75.92,9200.0,48.9416,48.9416,48.9029,48.9287,9200.0
2014-09-10 11:25:00,75.91,75.92,75.88,75.91,5700.0,48.9223,48.9287,48.9029,48.9223,5700.0
2014-09-10 11:30:00,75.92,75.96,75.87,75.87,12900.0,48.9287,48.9545,48.8965,48.8965,12900.0
2014-09-10 11:35:00,75.86,75.89,75.84,75.87,8700.0,48.89,48.9094,48.8771,48.8965,8700.0
2014-09-10 11:40:00,75.88,75.89,75.86,75.88,5900.0,48.9029,48.9094,48.89,48.9029,5900.0
2014-09-10 11:45:00,75.89,75.94,75.86,75.9,29900.0,48.9094,48.9416,48.89,48.9158,29900.0
2014-09-10 11:50:00,75.92,75.92,75.9,75.91,3100.0,48.9287,48.9287,48.9158,48.9223,3100.0
2014-09-10 11:55:00,75.92,75.96,75.89,75.89,4400.0,48.9287,48.9545,48.9094,48.9094,4400.0
2014-09-10 12:00:00,75.87,75.88,75.81,75.88,5300.0,48.8965,48.9029,48.8578,48.9029,5300.0
2014-09-10 12:05:00,75.89,75.97,75.89,75.95,4300.0,48.9094,48.9609,48.9094,48.948,4300.0
2014-09-10 12:10:00,75.95,75.96,75.93,75.95,4600.0,48.948,48.9545,48.9351,48.948,4600.0
2014-09-10 12:15:00,75.96,76.0,75.94,75.94,23300.0,48.9545,48.9803,48.9416,48.9416,23300.0
2014-09-10 12:20:00,75.99,76.02,75.95,76.02,9000.0,48.9738,48.9932,48.948,48.9932,9000.0
2014-09-10 12:25:00,76.02,76.02,75.97,75.99,5200.0,48.9932,48.9932,48.9609,48.9738,5200.0
2014-09-10 12:30:00,76.0,76.02,75.98,76.0,5400.0,48.9803,48.9932,48.9674,48.9803,5400.0
2014-09-10 12:35:00,76.0,76.03,75.99,76.03,7800.0,48.9803,48.9996,48.9738,48.9996,7800.0
2014-09-10 12:40:00,76.03,76.06,76.03,76.03,4500.0,48.9996,49.0189,48.9996,48.9996,4500.0
2014-09-10 12:45:00,76.03,76.04,76.0,76.01,8500.0,48.9996,49.006,48.9803,48.9867,8500.0
2014-09-10 12:50:00,76.01,76.01,75.98,75.99,3900.0,48.9867,48.9867,48.9674,48.9738,3900.0
2014-09-10 12:55:00,75.99,75.99,75.96,75.96,3800.0,48.9738,48.9738,48.9545,48.9545,3800.0
2014-09-10 13:00:00,75.96,76.0,75.96,76.0,5000.0,48.9545,48.9803,48.9545,48.9803,5000.0
2014-09-10 13:05:00,76.0,76.19,75.99,76.18,7900.0,48.9803,49.1027,48.9738,49.0963,7900.0
2014-09-10 13:10:00,76.18,76.25,76.17,76.23,5500.0,49.0963,49.1414,49.0898,49.1285,5500.0
2014-09-10 13:15:00,76.25,76.26,76.2,76.22,3600.0,49.1414,49.1478,49.1092,49.122,3600.0
2014-09-10 13:20:00,76.21,76.22,76.16,76.16,4100.0,49.1156,49.122,49.0834,49.0834,4100.0
2014-09-10 13:25:00,76.18,76.19,76.15,76.18,4200.0,49.0963,49.1027,49.0769,49.0963,4200.0
2014-09-10 13:30:00,76.18,76.21,76.13,76.15,5100.0,49.0963,49.1156,49.064,49.0769,5100.0
2014-09-10 13:35:00,76.15,76.19,76.14,76.19,3500.0,49.0769,49.1027,49.0705,49.1027,3500.0
2014-09-10 13:40:00,76.19,76.28,76.18,76.25,4900.0,49.1027,49.1607,49.0963,49.1414,4900.0
2014-09-10 13:45:00,76.26,76.26,76.23,76.26,4800.0,49.1478,49.1478,49.1285,49.1478,4800.0
2014-09-10 13:50:00,76.26,76.26,76.17,76.17,7500.0,49.1478,49.1478,49.0898,49.0898,7500.0
2014-09-10 13:55:00,76.17,76.2,76.16,76.17,6700.0,49.0898,49.1092,49.0834,49.0898,6700.0
2014-09-10 14:00:00,76.17,76.19,76.17,76.17,5700.0,49.0898,49.1027,49.0898,49.0898,5700.0
2014-09-10 14:05:00,76.17,76.19,76.1,76.1,9700.0,49.0898,49.1027,49.0447,49.0447,9700.0
2014-09-10 14:10:00,76.09,76.11,76.09,76.1,10900.0,49.0383,49.0512,49.0383,49.0447,10900.0
2014-09-10 14:15:00,76.1,76.11,76.06,76.07,8600.0,49.0447,49.0512,49.0189,49.0254,8600.0
2014-09-10 14:20:00,76.06,76.13,76.05,76.12,12500.0,49.0189,49.064,49.0125,49.0576,12500.0
2014-09-10 14:25:00,76.13,76.14,76.11,76.11,8100.0,49.064,49.0705,49.0512,49.0512,8100.0
2014-09-10 14:30:00,76.12,76.13,76.02,76.02,23500.0,49.0576,49.064,48.9932,48.9932,23500.0
2014-09-10 14:35:00,76.03,76.04,76.01,76.02,7800.0,48.9996,49.006,48.9867,48.9932,7800.0
2014-09-10 14:40:00,76.02,76.03,76.0,76.0,6200.0,48.9932,48.9996,48.9803,48.9803,6200.0
2014-09-10 14:45:00,76.01,76.07,76.01,76.07,7000.0,48.9867,49.0254,48.9867,49.0254,7000.0
2014-09-10 14:50:00,76.1,76.11,76.07,76.1,6800.0,49.0447,49.0512,49.0254,49.0447,6800.0
2014-09-10 14:55:00,76.11,76.12,76.06,76.08,10400.0,49.0512,49.0576,49.0189,49.0318,10400.0
2014-09-10 15:00:00,76.09,76.15,76.07,76.15,8600.0,49.0383,49.0769,49.0254,49.0769,8600.0
2014-09-10 15:05:00,76.15,76.25,76.15,76.25,8900.0,49.0769,49.1414,49.0769,49.1414,8900.0
2014-09-10 15:10:00,76.25,76.26,76.22,76.23,6700.0,49.1414,49.1478,49.122,49.1285,6700.0
2014-09-10 15:15:00,76.23,76.23,76.22,76.23,7600.0,49.1285,49.1285,49.122,49.1285,7600.0
2014-09-10 15:20:00,76.23,76.23,76.2,76.2,10400.0,49.1285,49.1285,49.1092,49.1092,10400.0
2014-09-10 15:25:00,76.2,76.2,76.17,76.17,9400.0,49.1092,49.1092,49.0898,49.0898,9400.0
2014-09-10 15:30:00,76.17,76.17,76.13,76.13,21600.0,49.0898,49.0898,49.064,49.064,21600.0
2014-09-10 15:35:00,76.13,76.16,76.13,76.16,13800.0,49.064,49.0834,49.064,49.0834,13800.0
2014-09-10 15:40:00,76.16,76.16,76.14,76.14,11900.0,49.0834,49.0834,49.0705,49.0705,11900.0
2014-09-10 15:45:00,76.13,76.13,76.09,76.13,23200.0,49.064,49.064,49.0383,49.064,23200.0
2014-09-10 15:50:00,76.13,76.14,76.11,76.11,20600.0,49.064,49.0705,49.0512,49.0512,20600.0
2014-09-10 15:55:00,76.11,76.12,75.99,75.99,90100.0,49.0512,49.0576,48.9738,48.9738,90100.0
2014-09-11 09:30:00,75.91,76.55,75.91,76.5,35700.0,48.9223,49.3347,48.9223,49.3025,35700.0
2014-09-11 09:35:00,76.5,76.7,76.37,76.54,26300.0,49.3025,49.4314,49.2187,49.3283,26300.0
2014-09-11 09:40:00,76.54,76.89,76.53,76.85,36800.0,49.3283,49.5538,49.3218,49.5281,36800.0
2014-09-11 09:45:00,76.88,76.89,76.7,76.73,14800.0,49.5474,49.5538,49.4314,49.4507,14800.0
2014-09-11 09:50:00,76.77,76.91,76.73,76.81,11000.0,49.4765,49.5667,49.4507,49.5023,11000.0
2014-09-11 09:55:00,76.84,76.97,76.79,76.97,9700.0,49.5216,49.6054,49.4894,49.6054,9700.0
2014-09-11 10:00:00,76.93,76.93,76.72,76.78,10000.0,49.5796,49.5796,49.4443,49.483,10000.0
2014-09-11 10:05:00,76.77,76.77,76.69,76.69,3500.0,49.4765,49.4765,49.425,49.425,3500.0
2014-09-11 10:10:00,76.68,76.72,76.67,76.67,14800.0,49.4185,49.4443,49.4121,49.4121,14800.0
2014-09-11 10:15:00,76.68,76.73,76.61,76.61,15300.0,49.4185,49.4507,49.3734,49.3734,15300.0
2014-09-11 10:20:00,76.61,76.62,76.46,76.46,8600.0,49.3734,49.3798,49.2767,49.2767,8600.0
2014-09-11 10:25:00,76.47,76.51,76.43,76.49,4300.0,49.2832,49.3089,49.2574,49.2961,4300.0
2014-09-11 10:30:00,76.49,76.58,76.44,76.56,11500.0,49.2961,49.3541,49.2638,49.3412,11500.0
2014-09-11 10:35:00,76.56,76.63,76.48,76.63,21000.0,49.3412,49.3863,49.2896,49.3863,21000.0
2014-09-11 10:40:00,76.63,76.78,76.62,76.76,28800.0,49.3863,49.483,49.3798,49.4701,28800.0
2014-09-11 10:45:00,76.72,76.72,76.64,76.72,6000.0,49.4443,49.4443,49.3927,49.4443,6000.0
2014-09-11 10:50:00,76.71,76.78,76.66,76.7,17900.0,49.4378,49.483,49.4056,49.4314,17900.0
2014-09-11 10:55:00,76.7,76.85,76.63,76.85,10700.0,49.4314,49.5281,49.3863,49.5281,10700.0
2014-09-11 11:00:00,76.86,76.96,76.86,76.96,10700.0,49.5345,49.599,49.5345,49.599,10700.0
2014-09-11 11:05:00,76.95,77.06,76.94,77.02,9500.0,49.5925,49.6634,49.5861,49.6376,9500.0
2014-09-11 11:10:00,77.01,77.02,76.96,76.96,7500.0,49.6312,49.6376,49.599,49.599,7500.0
2014-09-11 11:15:00,76.97,76.97,76.91,76.93,15000.0,49.6054,49.6054,49.5667,49.5796,15000.0
2014-09-11 11:20:00,76.93,76.94,76.9,76.92,3900.0,49.5796,49.5861,49.5603,49.5732,3900.0
2014-09-11 11:25:00,76.92,76.97,76.88,76.88,9300.0,49.5732,49.6054,49.5474,49.5474,9300.0
2014-09-11 11:30:00,76.88,76.99,76.88,76.98,7600.0,49.5474,49.6183,49.5474,49.6118,7600.0
2014-09-11 11:35:00,76.96,77.0,76.93,76.93,5700.0,49.599,49.6247,49.5796,49.5796,5700.0
2014-09-11 11:40:00,76.95,76.98,76.94,76.96,5800.0,49.5925,49.6118,49.5861,49.599,5800.0
2014-09-11 11:45:00,76.95,76.97,76.95,76.97,2900.0,49.5925,49.6054,49.5925,49.6054,2900.0
2014-09-11 11:50:00,76.97,77.03,76.96,77.03,6700.0,49.6054,49.6441,49.599,49.6441,6700.0
2014-09-11 11:55:00,77.05,77.12,77.05,77.12,4600.0,49.657,49.7021,49.657,49.7021,4600.0
2014-09-11 12:00:00,77.11,77.14,77.06,77.06,11700.0,49.6956,49.715,49.6634,49.6634,11700.0
2014-09-11 12:05:00,77.06,77.11,77.06,77.09,10900.0,49.6634,49.6956,49.6634,49.6827,10900.0
2014-09-11 12:10:00,77.1,77.12,77.05,77.08,18200.0,49.6892,49.7021,49.657,49.6763,18200.0
2014-09-11 12:15:00,77.1,77.18,77.08,77.16,19100.0,49.6892,49.7407,49.6763,49.7279,19100.0
2014-09-11 12:20:00,77.12,77.16,77.12,77.16,2900.0,49.7021,49.7279,49.7021,49.7279,2900.0
2014-09-11 12:25:00,77.16,77.28,77.16,77.28,8600.0,49.7279,49.8052,49.7279,49.8052,8600.0
2014-09-11 12:30:00,77.27,77.29,77.26,77.28,4800.0,49.7987,49.8116,49.7923,49.8052,4800.0
2014-09-11 12:35:00,77.29,77.36,77.29,77.32,18500.0,49.8116,49.8567,49.8116,49.831,18500.0
2014-09-11 12:40:00,77.32,77.32,77.26,77.3,6300.0,49.831,49.831,49.7923,49.8181,6300.0
2014-09-11 12:45:00,77.31,77.36,77.3,77.35,8000.0,49.8245,49.8567,49.8181,49.8503,8000.0
2014-09-11 12:50:00,77.35,77.41,77.34,77.39,14100.0,49.8503,49.889,49.8439,49.8761,14100.0
2014-09-11 12:55:00,77.39,77.4,77.26,77.35,18100.0,49.8761,49.8825,49.7923,49.8503,18100.0
2014-09-11 13:00:00,77.34,77.35,77.19,77.2,12600.0,49.8439,49.8503,49.7472,49.7536,12600.0
2014-09-11 13:05:00,77.2,77.28,77.2,77.24,7100.0,49.7536,49.8052,49.7536,49.7794,7100.0
2014-09-11 13:10:00,77.24,77.26,77.23,77.24,3300.0,49.7794,49.7923,49.773,49.7794,3300.0
2014-09-11 13:15:00,77.23,77.3,77.23,77.29,7300.0,49.773,49.8181,49.773,49.8116,7300.0
2014-09-11 13:20:00,77.28,77.3,77.25,77.27,14900.0,49.8052,49.8181,49.7859,49.7987,14900.0
2014-09-11 13:25:00,77.27,77.28,77.25,77.28,10300.0,49.7987,49.8052,49.7859,49.8052,10300.0
2014-09-11 13:30:00,77.28,77.34,77.26,77.34,9300.0,49.8052,49.8439,49.7923,49.8439,9300.0
2014-09-11 13:35:00,77.33,77.33,77.3,77.31,17500.0,49.8374,49.8374,49.8181,49.8245,17500.0
2014-09-11 13:40:00,77.31,77.35,77.27,77.35,6400.0,49.8245,49.8503,49.7987,49.8503,6400.0
2014-09-11 13:45:00,77.34,77.45,77.34,77.45,6100.0,49.8439,49.9148,49.8439,49.9148,6100.0
2014-09-11 13:50:00,77.45,77.48,77.4,77.4,11500.0,49.9148,49.9341,49.8825,49.8825,11500.0
2014-09-11 13:55:00,77.41,77.44,77.41,77.44,4200.0,49.889,49.9083,49.889,49.9083,4200.0
2014-09-11 14:00:00,77.44,77.49,77.43,77.45,28800.0,49.9083,49.9405,49.9019,49.9148,28800.0
2014-09-11 14:05:00,77.44,77.46,77.42,77.44,7000.0,49.9083,49.9212,49.8954,49.9083,7000.0
2014-09-11 14:10:00,77.43,77.44,77.39,77.41,10100.0,49.9019,49.9083,49.8761,49.889,10100.0
2014-09-11 14:15:00,77.4,77.42,77.39,77.41,9900.0,49.8825,49.8954,49.8761,49.889,9900.0
2014-09-11 14:20:00,77.41,77.41,77.34,77.35,11800.0,49.889,49.889,49.8439,49.8503,11800.0
2014-09-11 14:25:00,77.35,77.41,77.34,77.41,16400.0,49.8503,49.889,49.8439,49.889,16400.0
2014-09-11 14:30:00,77.41,77.47,77.4,77.42,23800.0,49.889,49.9276,49.8825,49.8954,23800.0
2014-09-11 14:35:00,77.41,77.42,77.38,77.39,7000.0,49.889,49.8954,49.8696,49.8761,7000.0
2014-09-11 14:40:00,77.39,77.44,77.39,77.44,9900.0,49.8761,49.9083,49.8761,49.9083,9900.0
2014-09-11 14:45:00,77.43,77.48,77.43,77.47,13900.0,49.9019,49.9341,49.9019,49.9276,13900.0
2014-09-11 14:50:00,77.47,77.48,77.42,77.46,15200.0,49.9276,49.9341,49.8954,49.9212,15200.0
2014-09-11 14:55:00,77.46,77.47,77.4,77.44,12900.0,49.9212,49.9276,49.8825,49.9083,12900.0
2014-09-11 15:00:00,77.44,77.49,77.42,77.48,14500.0,49.9083,49.9405,49.8954,49.9341,14500.0
2014-09-11 15:05:00,77.48,77.49,77.42,77.44,11700.0,49.9341,49.9405,49.8954,49.9083,11700.0
2014-09-11 15:10:00,77.44,77.46,77.44,77.46,9400.0,49.9083,49.9212,49.9083,49.9212,9400.0
2014-09-11 15:15:00,77.46,77.49,77.46,77.48,15600.0,49.9212,49.9405,49.9212,49.9341,15600.0
2014-09-11 15:20:00,77.48,77.5,77.46,77.47,17700.0,49.9341,49.947,49.9212,49.9276,17700.0
2014-09-11 15:25:00,77.47,77.49,77.43,77.43,12000.0,49.9276,49.9405,49.9019,49.9019,12000.0
2014-09-11 15:30:00,77.43,77.48,77.43,77.45,22500.0,49.9019,49.9341,49.9019,49.9148,22500.0
2014-09-11 15:35:00,77.46,77.46,77.43,77.46,11300.0,49.9212,49.9212,49.9019,49.9212,11300.0
2014-09-11 15:40:00,77.46,77.47,77.45,77.47,25200.0,49.9212,49.9276,49.9148,49.9276,25200.0
2014-09-11 15:45:00,77.46,77.48,77.45,77.47,35000.0,49.9212,49.9341,49.9148,49.9276,35000.0
2014-09-11 15:50:00,77.47,77.54,77.47,77.54,107100.0,49.9276,49.9728,49.9276,49.9728,107100.0
2014-09-11 15:55:00,77.53,77.6,77.49,77.52,97500.0,49.9663,50.0114,49.9405,49.9599,97500.0
2014-09-12 09:30:00,77.53,77.78,77.52,77.76,35500.0,49.9663,50.1274,49.9599,50.1145,35500.0
2014-09-12 09:35:00,77.78,78.24,77.78,78.23,53300.0,50.1274,50.4239,50.1274,50.4174,53300.0
2014-09-12 09:40:00,78.2,78.3,78.15,78.3,21900.0,50.3981,50.4626,50.3659,50.4626,21900.0
2014-09-12 09:45:00,78.31,78.45,78.31,78.45,52700.0,50.469,50.5592,50.469,50.5592,52700.0
2014-09-12 09:50:00,78.44,78.44,78.27,78.36,19000.0,50.5528,50.5528,50.4432,50.5012,19000.0
2014-09-12 09:55:00,78.39,78.46,78.34,78.42,17600.0,50.5206,50.5657,50.4883,50.5399,17600.0
2014-09-12 10:00:00,78.45,78.57,78.37,78.37,21100.0,50.5592,50.6366,50.5077,50.5077,21100.0
2014-09-12 10:05:00,78.37,78.62,78.34,78.61,44300.0,50.5077,50.6688,50.4883,50.6623,44300.0
2014-09-12 10:10:00,78.62,78.77,78.56,78.73,19900.0,50.6688,50.7655,50.6301,50.7397,19900.0
2014-09-12 10:15:00,78.76,78.89,78.74,78.89,18100.0,50.759,50.8428,50.7461,50.8428,18100.0
2014-09-12 10:20:00,78.89,79.03,78.86,79.01,72600.0,50.8428,50.933,50.8235,50.9201,72600.0
2014-09-12 10:25:00,79.0,79.03,78.96,79.01,57100.0,50.9137,50.933,50.8879,50.9201,57100.0
2014-09-12 10:30:00,79.0,79.09,78.98,79.07,29800.0,50.9137,50.9717,50.9008,50.9588,29800.0
2014-09-12 10:35:00,79.04,79.09,79.0,79.05,17700.0,50.9395,50.9717,50.9137,50.9459,17700.0
2014-09-12 10:40:00,79.06,79.08,79.01,79.02,13900.0,50.9524,50.9653,50.9201,50.9266,13900.0
2014-09-12 10:45:00,79.0,79.01,78.86,78.92,56200.0,50.9137,50.9201,50.8235,50.8621,56200.0
2014-09-12 10:50:00,78.92,79.19,78.91,79.19,30100.0,50.8621,51.0361,50.8557,51.0361,30100.0
2014-09-12 10:55:00,79.18,79.19,79.01,79.09,12300.0,51.0297,51.0361,50.9201,50.9717,12300.0
2014-09-12 11:00:00,79.09,79.13,79.06,79.09,11900.0,50.9717,50.9975,50.9524,50.9717,11900.0
2014-09-12 11:05:00,79.09,79.3,79.09,79.3,26500.0,50.9717,51.107,50.9717,51.107,26500.0
2014-09-12 11:10:00,79.3,79.32,79.13,79.15,39200.0,51.107,51.1199,50.9975,51.0104,39200.0
2014-09-12 11:15:00,79.13,79.14,79.04,79.06,48400.0,50.9975,51.0039,50.9395,50.9524,48400.0
2014-09-12 11:20:00,79.05,79.05,78.82,79.01,14500.0,50.9459,50.9459,50.7977,50.9201,14500.0
2014-09-12 11:25:00,79.02,79.2,79.02,79.16,13800.0,50.9266,51.0426,50.9266,51.0168,13800.0
2014-09-12 11:30:00,79.12,79.16,78.99,79.16,12000.0,50.991,51.0168,50.9072,51.0168,12000.0
2014-09-12 11:35:00,79.18,79.18,79.02,79.02,13900.0,51.0297,51.0297,50.9266,50.9266,13900.0
2014-09-12 11:40:00,79.03,79.15,79.0,79.11,10500.0,50.933,51.0104,50.9137,50.9846,10500.0
2014-09-12 11:45:00,79.14,79.17,79.06,79.09,9200.0,51.0039,51.0233,50.9524,50.9717,9200.0
2014-09-12 11:50:00,79.08,79.12,79.0,79.12,7200.0,50.9653,50.991,50.9137,50.991,7200.0
2014-09-12 11:55:00,79.12,79.19,79.06,79.17,6700.0,50.991,51.0361,50.9524,51.0233,6700.0
2014-09-12 12:00:00,79.17,79.18,79.04,79.07,9700.0,51.0233,51.0297,50.9395,50.9588,9700.0
2014-09-12 12:05:00,79.06,79.16,79.05,79.15,10000.0,50.9524,51.0168,50.9459,51.0104,10000.0
2014-09-12 12:10:00,79.16,79.17,79.04,79.11,12000.0,51.0168,51.0233,50.9395,50.9846,12000.0
2014-09-12 12:15:00,79.11,79.27,79.1,79.24,15200.0,50.9846,51.0877,50.9781,51.0684,15200.0
2014-09-12 12:20:00,79.22,79.23,79.05,79.05,11500.0,51.0555,51.0619,50.9459,50.9459,11500.0
2014-09-12 12:25:00,79.05,79.14,79.05,79.14,8300.0,50.9459,51.0039,50.9459,51.0039,8300.0
2014-09-12 12:30:00,79.15,79.16,78.95,78.96,21200.0,51.0104,51.0168,50.8815,50.8879,21200.0
2014-09-12 12:35:00,78.98,79.01,78.87,78.92,11300.0,50.9008,50.9201,50.8299,50.8621,11300.0
2014-09-12 12:40:00,78.92,78.94,78.89,78.91,6900.0,50.8621,50.875,50.8428,50.8557,6900.0
2014-09-12 12:45:00,78.91,79.03,78.89,79.01,11800.0,50.8557,50.933,50.8428,50.9201,11800.0
2014-09-12 12:50:00,79.0,79.0,78.83,78.83,11200.0,50.9137,50.9137,50.8041,50.8041,11200.0
2014-09-12 12:55:00,78.81,78.86,78.8,78.8,33100.0,50.7912,50.8235,50.7848,50.7848,33100.0
2014-09-12 13:00:00,78.8,78.9,78.74,78.89,23900.0,50.7848,50.8492,50.7461,50.8428,23900.0
2014-09-12 13:05:00,78.88,78.92,78.87,78.91,6700.0,50.8364,50.8621,50.8299,50.8557,6700.0
2014-09-12 13:10:00,78.89,78.9,78.8,78.84,4900.0,50.8428,50.8492,50.7848,50.8106,4900.0
2014-09-12 13:15:00,78.85,78.87,78.81,78.85,8800.0,50.817,50.8299,50.7912,50.817,8800.0
2014-09-12 13:20:00,78.85,78.88,78.73,78.76,8900.0,50.817,50.8364,50.7397,50.759,8900.0
2014-09-12 13:25:00,78.76,78.88,78.76,78.86,6900.0,50.759,50.8364,50.759,50.8235,6900.0
2014-09-12 13:30:00,78.86,78.86,78.73,78.75,8200.0,50.8235,50.8235,50.7397,50.7526,8200.0
2014-09-12 13:35:00,78.75,78.8,78.72,78.76,7200.0,50.7526,50.7848,50.7332,50.759,7200.0
2014-09-12 13:40:00,78.75,78.95,78.73,78.95,24200.0,50.7526,50.8815,50.7397,50.8815,24200.0
2014-09-12 13:45:00,78.94,78.98,78.9,78.9,7700.0,50.875,50.9008,50.8492,50.8492,7700.0
2014-09-12 13:50:00,78.93,79.03,78.91,79.03,5700.0,50.8686,50.933,50.8557,50.933,5700.0
2014-09-12 13:55:00,79.02,79.03,78.9,78.92,8800.0,50.9266,50.933,50.8492,50.8621,8800.0
2014-09-12 14:00:00,78.94,78.95,78.87,78.91,9100.0,50.875,50.8815,50.8299,50.8557,9100.0
2014-09-12 14:05:00,78.92,78.99,78.91,78.99,9100.0,50.8621,50.9072,50.8557,50.9072,9100.0
2014-09-12 14:10:00,79.0,79.14,79.0,79.13,16900.0,50.9137,51.0039,50.9137,50.9975,16900.0
2014-09-12 14:15:00,79.12,79.16,79.12,79.15,14700.0,50.991,51.0168,50.991,51.0104,14700.0
2014-09-12 14:20:00,79.16,79.21,79.15,79.15,9500.0,51.0168,51.049,51.0104,51.0104,9500.0
2014-09-12 14:25:00,79.16,79.17,79.02,79.02,9600.0,51.0168,51.0233,50.9266,50.9266,9600.0
2014-09-12 14:30:00,79.03,79.1,79.02,79.1,4800.0,50.933,50.9781,50.9266,50.9781,4800.0
2014-09-12 14:35:00,79.06,79.09,79.02,79.05,15300.0,50.9524,50.9717,50.9266,50.9459,15300.0
2014-09-12 14:40:00,79.06,79.09,78.99,79.07,20400.0,50.9524,50.9717,50.9072,50.9588,20400.0
2014-09-12 14:45:00,79.06,79.15,79.06,79.12,15100.0,50.9524,51.0104,50.9524,50.991,15100.0
2014-09-12 14:50:00,79.1,79.1,79.03,79.06,3500.0,50.9781,50.9781,50.933,50.9524,3500.0
2014-09-12 14:55:00,79.06,79.07,79.02,79.02,20500.0,50.9524,50.9588,50.9266,50.9266,20500.0
2014-09-12 15:00:00,79.03,79.05,79.01,79.02,36700.0,50.933,50.9459,50.9201,50.9266,36700.0
2014-09-12 15:05:00,79.04,79.07,79.02,79.03,22300.0,50.9395,50.9588,50.9266,50.933,22300.0
2014-09-12 15:10:00,79.03,79.04,78.99,79.03,31300.0,50.933,50.9395,50.9072,50.933,31300.0
2014-09-12 15:15:00,79.03,79.07,79.0,79.07,21700.0,50.933,50.9588,50.9137,50.9588,21700.0
2014-09-12 15:20:00,79.08,79.12,79.03,79.06,17000.0,50.9653,50.991,50.933,50.9524,17000.0
2014-09-12 15:25:00,79.07,79.11,79.05,79.1,26100.0,50.9588,50.9846,50.9459,50.9781,26100.0
2014-09-12 15:30:00,79.1,79.11,79.03,79.05,26900.0,50.9781,50.9846,50.933,50.9459,26900.0
2014-09-12 15:35:00,79.05,79.08,79.03,79.07,30300.0,50.9459,50.9653,50.933,50.9588,30300.0
2014-09-12 15:40:00,79.08,79.12,79.07,79.11,69400.0,50.9653,50.991,50.9588,50.9846,69400.0
2014-09-12 15:45:00,79.1,79.12,79.08,79.12,47200.0,50.9781,50.991,50.9653,50.991,47200.0
2014-09-12 15:50:00,79.11,79.24,79.11,79.24,103200.0,50.9846,51.0684,50.9846,51.0684,103200.0
2014-09-12 15:55:00,79.23,79.36,79.22,79.34,176800.0,51.0619,51.1457,51.0555,51.1328,176800.0
2014-09-15 09:30:00,79.0,79.3,78.88,79.28,35500.0,50.9137,51.107,50.8364,51.0941,35500.0
2014-09-15 09:35:00,79.19,79.23,79.05,79.13,11400.0,51.0361,51.0619,50.9459,50.9975,11400.0
2014-09-15 09:40:00,79.11,79.21,79.08,79.21,10300.0,50.9846,51.049,50.9653,51.049,10300.0
2014-09-15 09:45:00,79.13,79.25,79.08,79.25,12400.0,50.9975,51.0748,50.9653,51.0748,12400.0
2014-09-15 09:50:00,79.28,79.35,79.2,79.32,15400.0,51.0941,51.1393,51.0426,51.1199,15400.0
2014-09-15 09:55:00,79.32,79.46,79.31,79.39,20200.0,51.1199,51.2102,51.1135,51.165,20200.0
2014-09-15 10:00:00,79.4,79.41,79.3,79.4,23500.0,51.1715,51.1779,51.107,51.1715,23500.0
2014-09-15 10:05:00,79.4,79.53,79.37,79.53,18000.0,51.1715,51.2553,51.1521,51.2553,18000.0
2014-09-15 10:10:00,79.52,79.66,79.49,79.66,25900.0,51.2488,51.339,51.2295,51.339,25900.0
2014-09-15 10:15:00,79.66,79.66,79.54,79.56,30600.0,51.339,51.339,51.2617,51.2746,30600.0
2014-09-15 10:20:00,79.58,79.69,79.56,79.68,20600.0,51.2875,51.3584,51.2746,51.3519,20600.0
2014-09-15 10:25:00,79.67,79.69,79.56,79.59,20800.0,51.3455,51.3584,51.2746,51.2939,20800.0
2014-09-15 10:30:00,79.6,79.7,79.59,79.69,15400.0,51.3004,51.3648,51.2939,51.3584,15400.0
2014-09-15 10:35:00,79.67,79.75,79.66,79.7,19600.0,51.3455,51.3971,51.339,51.3648,19600.0
2014-09-15 10:40:00,79.71,79.74,79.65,79.67,31900.0,51.3713,51.3906,51.3326,51.3455,31900.0
2014-09-15 10:45:00,79.67,79.71,79.55,79.59,11100.0,51.3455,51.3713,51.2682,51.2939,11100.0
2014-09-15 10:50:00,79.57,79.59,79.47,79.51,7700.0,51.281,51.2939,51.2166,51.2424,7700.0
2014-09-15 10:55:00,79.5,79.56,79.46,79.51,6000.0,51.2359,51.2746,51.2102,51.2424,6000.0
2014-09-15 11:00:00,79.5,79.51,79.43,79.44,8900.0,51.2359,51.2424,51.1908,51.1973,8900.0
2014-09-15 11:05:00,79.44,79.59,79.44,79.59,9700.0,51.1973,51.2939,51.1973,51.2939,9700.0
2014-09-15 11:10:00,79.57,79.62,79.55,79.56,9200.0,51.281,51.3133,51.2682,51.2746,9200.0
2014-09-15 11:15:00,79.56,79.65,79.56,79.59,12900.0,51.2746,51.3326,51.2746,51.2939,12900.0
2014-09-15 11:20:00,79.59,79.59,79.55,79.56,11000.0,51.2939,51.2939,51.2682,51.2746,11000.0
2014-09-15 11:25:00,79.56,79.59,79.55,79.57,10800.0,51.2746,51.2939,51.2682,51.281,10800.0
2014-09-15 11:30:00,79.56,79.69,79.53,79.68,19500.0,51.2746,51.3584,51.2553,51.3519,19500.0
2014-09-15 11:35:00,79.68,79.74,79.67,79.69,19600.0,51.3519,51.3906,51.3455,51.3584,19600.0
2014-09-15 11:40:00,79.7,79.73,79.7,79.71,21900.0,51.3648,51.3842,51.3648,51.3713,21900.0
2014-09-15 11:45:00,79.7,79.73,79.68,79.71,18500.0,51.3648,51.3842,51.3519,51.3713,18500.0
2014-09-15 11:50:00,79.7,79.78,79.7,79.76,18000.0,51.3648,51.4164,51.3648,51.4035,18000.0
2014-09-15 11:55:00,79.72,79.78,79.69,79.75,17100.0,51.3777,51.4164,51.3584,51.3971,17100.0
2014-09-15 12:00:00,79.74,79.79,79.71,79.75,11500.0,51.3906,51.4228,51.3713,51.3971,11500.0
2014-09-15 12:05:00,79.75,79.87,79.75,79.8,15300.0,51.3971,51.4744,51.3971,51.4293,15300.0
2014-09-15 12:10:00,79.81,79.89,79.78,79.84,12800.0,51.4357,51.4873,51.4164,51.4551,12800.0
2014-09-15 12:15:00,79.82,79.88,79.77,79.77,13400.0,51.4422,51.4808,51.4099,51.4099,13400.0
2014-09-15 12:20:00,79.76,79.77,79.67,79.7,6600.0,51.4035,51.4099,51.3455,51.3648,6600.0
2014-09-15 12:25:00,79.71,79.88,79.71,79.81,9000.0,51.3713,51.4808,51.3713,51.4357,9000.0
2014-09-15 12:30:00,79.79,79.8,79.64,79.7,23000.0,51.4228,51.4293,51.3262,51.3648,23000.0
2014-09-15 12:35:00,79.7,79.75,79.67,79.74,4400.0,51.3648,51.3971,51.3455,51.3906,4400.0
2014-09-15 12:40:00,79.74,79.75,79.67,79.7,13100.0,51.3906,51.3971,51.3455,51.3648,13100.0
2014-09-15 12:45:00,79.7,79.8,79.67,79.76,19000.0,51.3648,51.4293,51.3455,51.4035,19000.0
2014-09-15 12:50:00,79.76,79.87,79.74,79.86,13300.0,51.4035,51.4744,51.3906,51.4679,13300.0
2014-09-15 12:55:00,79.85,79.89,79.81,79.86,17600.0,51.4615,51.4873,51.4357,51.4679,17600.0
2014-09-15 13:00:00,79.85,79.93,79.84,79.85,14500.0,51.4615,51.5131,51.4551,51.4615,14500.0
2014-09-15 13:05:00,79.85,79.95,79.85,79.93,17000.0,51.4615,51.5259,51.4615,51.5131,17000.0
2014-09-15 13:10:00,79.9,79.97,79.86,79.87,14500.0,51.4937,51.5388,51.4679,51.4744,14500.0
2014-09-15 13:15:00,79.87,79.92,79.86,79.92,10600.0,51.4744,51.5066,51.4679,51.5066,10600.0
2014-09-15 13:20:00,79.9,79.96,79.87,79.91,10600.0,51.4937,51.5324,51.4744,51.5002,10600.0
2014-09-15 13:25:00,79.94,79.96,79.9,79.92,8400.0,51.5195,51.5324,51.4937,51.5066,8400.0
2014-09-15 13:30:00,79.92,79.95,79.86,79.9,18000.0,51.5066,51.5259,51.4679,51.4937,18000.0
2014-09-15 13:35:00,79.92,79.97,79.87,79.93,12900.0,51.5066,51.5388,51.4744,51.5131,12900.0
2014-09-15 13:40:00,79.91,79.98,79.89,79.97,14500.0,51.5002,51.5453,51.4873,51.5388,14500.0
2014-09-15 13:45:00,79.96,80.11,79.92,80.11,64500.0,51.5324,51.6291,51.5066,51.6291,64500.0
2014-09-15 13:50:00,80.1,80.1,79.96,79.99,22600.0,51.6226,51.6226,51.5324,51.5517,22600.0
2014-09-15 13:55:00,79.99,80.02,79.97,80.0,11500.0,51.5517,51.5711,51.5388,51.5582,11500.0
2014-09-15 14:00:00,80.0,80.02,79.95,80.0,14400.0,51.5582,51.5711,51.5259,51.5582,14400.0
2014-09-15 14:05:00,79.99,80.02,79.98,79.99,8200.0,51.5517,51.5711,51.5453,51.5517,8200.0
2014-09-15 14:10:00,80.0,80.04,79.99,80.0,14000.0,51.5582,51.5839,51.5517,51.5582,14000.0
2014-09-15 14:15:00,80.0,80.06,79.98,80.02,15400.0,51.5582,51.5968,51.5453,51.5711,15400.0
2014-09-15 14:20:00,80.02,80.02,79.98,80.02,13200.0,51.5711,51.5711,51.5453,51.5711,13200.0
2014-09-15 14:25:00,80.01,80.12,80.01,80.1,10800.0,51.5646,51.6355,51.5646,51.6226,10800.0
2014-09-15 14:30:00,80.11,80.12,80.08,80.09,13000.0,51.6291,51.6355,51.6097,51.6162,13000.0
2014-09-15 14:35:00,80.1,80.16,80.09,80.14,13900.0,51.6226,51.6613,51.6162,51.6484,13900.0
2014-09-15 14:40:00,80.14,80.14,80.06,80.06,5200.0,51.6484,51.6484,51.5968,51.5968,5200.0
2014-09-15 14:45:00,80.06,80.06,79.98,80.01,13000.0,51.5968,51.5968,51.5453,51.5646,13000.0
2014-09-15 14:50:00,80.01,80.02,79.98,80.01,28800.0,51.5646,51.5711,51.5453,51.5646,28800.0
2014-09-15 14:55:00,80.0,80.0,79.97,79.98,9900.0,51.5582,51.5582,51.5388,51.5453,9900.0
2014-09-15 15:00:00,79.98,80.05,79.98,80.05,11900.0,51.5453,51.5904,51.5453,51.5904,11900.0
2014-09-15 15:05:00,80.04,80.04,79.96,79.96,8300.0,51.5839,51.5839,51.5324,51.5324,8300.0
2014-09-15 15:10:00,79.97,80.01,79.96,79.96,17000.0,51.5388,51.5646,51.5324,51.5324,17000.0
2014-09-15 15:15:00,79.96,80.0,79.96,79.99,19700.0,51.5324,51.5582,51.5324,51.5517,19700.0
2014-09-15 15:20:00,79.99,80.02,79.98,79.98,21100.0,51.5517,51.5711,51.5453,51.5453,21100.0
2014-09-15 15:25:00,79.98,80.06,79.97,80.04,32500.0,51.5453,51.5968,51.5388,51.5839,32500.0
2014-09-15 15:30:00,80.03,80.05,80.03,80.04,28700.0,51.5775,51.5904,51.5775,51.5839,28700.0
2014-09-15 15:35:00,80.04,80.04,80.0,80.01,39900.0,51.5839,51.5839,51.5582,51.5646,39900.0
2014-09-15 15:40:00,80.01,80.04,79.87,79.88,77600.0,51.5646,51.5839,51.4744,51.4808,77600.0
2014-09-15 15:45:00,79.89,79.89,79.79,79.83,45300.0,51.4873,51.4873,51.4228,51.4486,45300.0
2014-09-15 15:50:00,79.83,79.86,79.78,79.84,71400.0,51.4486,51.4679,51.4164,51.4551,71400.0
2014-09-15 15:55:00,79.83,79.85,79.8,79.82,86200.0,51.4486,51.4615,51.4293,51.4422,86200.0
2014-09-16 09:30:00,79.64,79.7,79.37,79.38,25300.0,51.3262,51.3648,51.1521,51.1586,25300.0
2014-09-16 09:35:00,79.37,79.4,79.23,79.27,41800.0,51.1521,51.1715,51.0619,51.0877,41800.0
2014-09-16 09:40:00,79.26,79.32,79.18,79.32,10300.0,51.0813,51.1199,51.0297,51.1199,10300.0
2014-09-16 09:45:00,79.28,79.42,79.26,79.41,11600.0,51.0941,51.1844,51.0813,51.1779,11600.0
2014-09-16 09:50:00,79.41,79.61,79.41,79.61,9500.0,51.1779,51.3068,51.1779,51.3068,9500.0
2014-09-16 09:55:00,79.58,79.6,79.47,79.58,9900.0,51.2875,51.3004,51.2166,51.2875,9900.0
2014-09-16 10:00:00,79.58,79.68,79.55,79.65,7500.0,51.2875,51.3519,51.2682,51.3326,7500.0
2014-09-16 10:05:00,79.63,79.63,79.55,79.6,5800.0,51.3197,51.3197,51.2682,51.3004,5800.0
2014-09-16 10:10:00,79.57,79.7,79.57,79.67,15600.0,51.281,51.3648,51.281,51.3455,15600.0
2014-09-16 10:15:00,79.69,79.74,79.64,79.72,13100.0,51.3584,51.3906,51.3262,51.3777,13100.0
2014-09-16 10:20:00,79.71,79.71,79.55,79.55,7800.0,51.3713,51.3713,51.2682,51.2682,7800.0
2014-09-16 10:25:00,79.57,79.61,79.54,79.61,17500.0,51.281,51.3068,51.2617,51.3068,17500.0
2014-09-16 10:30:00,79.63,79.7,79.6,79.68,18200.0,51.3197,51.3648,51.3004,51.3519,18200.0
2014-09-16 10:35:00,79.69,79.79,79.66,79.77,6400.0,51.3584,51.4228,51.339,51.4099,6400.0
2014-09-16 10:40:00,79.77,79.79,79.73,79.75,27800.0,51.4099,51.4228,51.3842,51.3971,27800.0
2014-09-16 10:45:00,79.73,79.86,79.71,79.84,12700.0,51.3842,51.4679,51.3713,51.4551,12700.0
2014-09-16 10:50:00,79.83,79.85,79.79,79.8,13700.0,51.4486,51.4615,51.4228,51.4293,13700.0
2014-09-16 10:55:00,79.8,79.81,79.74,79.81,22100.0,51.4293,51.4357,51.3906,51.4357,22100.0
2014-09-16 11:00:00,79.8,79.84,79.77,79.8,6900.0,51.4293,51.4551,51.4099,51.4293,6900.0
2014-09-16 11:05:00,79.82,79.82,79.77,79.8,5800.0,51.4422,51.4422,51.4099,51.4293,5800.0
2014-09-16 11:10:00,79.79,79.81,79.71,79.76,5500.0,51.4228,51.4357,51.3713,51.4035,5500.0
2014-09-16 11:15:00,79.73,79.74,79.61,79.62,17400.0,51.3842,51.3906,51.3068,51.3133,17400.0
2014-09-16 11:20:00,79.62,79.83,79.61,79.83,7700.0,51.3133,51.4486,51.3068,51.4486,7700.0
2014-09-16 11:25:00,79.8,79.92,79.78,79.91,5400.0,51.4293,51.5066,51.4164,51.5002,5400.0
2014-09-16 11:30:00,79.93,79.99,79.9,79.98,6700.0,51.5131,51.5517,51.4937,51.5453,6700.0
2014-09-16 11:35:00,79.99,80.0,79.95,79.95,6700.0,51.5517,51.5582,51.5259,51.5259,6700.0
2014-09-16 11:40:00,79.95,79.96,79.91,79.92,5500.0,51.5259,51.5324,51.5002,51.5066,5500.0
2014-09-16 11:45:00,79.91,79.98,79.9,79.96,5800.0,51.5002,51.5453,51.4937,51.5324,5800.0
2014-09-16 11:50:00,79.96,80.1,79.96,80.08,17400.0,51.5324,51.6226,51.5324,51.6097,17400.0
2014-09-16 11:55:00,80.06,80.15,80.05,80.12,7000.0,51.5968,51.6548,51.5904,51.6355,7000.0
2014-09-16 12:00:00,80.13,80.13,80.01,80.04,3800.0,51.642,51.642,51.5646,51.5839,3800.0
2014-09-16 12:05:00,80.03,80.04,79.91,79.91,5900.0,51.5775,51.5839,51.5002,51.5002,5900.0
2014-09-16 12:10:00,79.93,80.07,79.93,80.06,5900.0,51.5131,51.6033,51.5131,51.5968,5900.0
2014-09-16 12:15:00,80.07,80.09,80.04,80.04,3800.0,51.6033,51.6162,51.5839,51.5839,3800.0
2014-09-16 12:20:00,80.05,80.21,80.05,80.19,9900.0,51.5904,51.6935,51.5904,51.6806,9900.0
2014-09-16 12:25:00,80.21,80.23,80.14,80.17,3600.0,51.6935,51.7064,51.6484,51.6677,3600.0
2014-09-16 12:30:00,80.16,80.23,80.13,80.22,12800.0,51.6613,51.7064,51.642,51.7,12800.0
2014-09-16 12:35:00,80.18,80.32,80.18,80.3,13600.0,51.6742,51.7644,51.6742,51.7515,13600.0
2014-09-16 12:40:00,80.3,80.32,80.27,80.31,6900.0,51.7515,51.7644,51.7322,51.758,6900.0
2014-09-16 12:45:00,80.32,80.37,80.3,80.32,7400.0,51.7644,51.7966,51.7515,51.7644,7400.0
2014-09-16 12:50:00,80.31,80.31,80.25,80.27,6600.0,51.758,51.758,51.7193,51.7322,6600.0
2014-09-16 12:55:00,80.27,80.27,80.17,80.18,5500.0,51.7322,51.7322,51.6677,51.6742,5500.0
2014-09-16 13:00:00,80.2,80.28,80.2,80.26,6700.0,51.6871,51.7386,51.6871,51.7257,6700.0
2014-09-16 13:05:00,80.23,80.26,80.19,80.19,10000.0,51.7064,51.7257,51.6806,51.6806,10000.0
2014-09-16 13:10:00,80.19,80.26,80.18,80.23,8900.0,51.6806,51.7257,51.6742,51.7064,8900.0
2014-09-16 13:15:00,80.25,80.35,80.21,80.32,12100.0,51.7193,51.7837,51.6935,51.7644,12100.0
2014-09-16 13:20:00,80.34,80.42,80.34,80.41,43800.0,51.7773,51.8288,51.7773,51.8224,43800.0
2014-09-16 13:25:00,80.38,80.38,80.26,80.29,4000.0,51.8031,51.8031,51.7257,51.7451,4000.0
2014-09-16 13:30:00,80.29,80.32,80.27,80.27,4900.0,51.7451,51.7644,51.7322,51.7322,4900.0
2014-09-16 13:35:00,80.28,80.35,80.28,80.31,16000.0,51.7386,51.7837,51.7386,51.758,16000.0
2014-09-16 13:40:00,80.31,80.34,80.25,80.25,8100.0,51.758,51.7773,51.7193,51.7193,8100.0
2014-09-16 13:45:00,80.26,80.26,80.13,80.14,9500.0,51.7257,51.7257,51.642,51.6484,9500.0
2014-09-16 13:50:00,80.14,80.16,80.12,80.15,5900.0,51.6484,51.6613,51.6355,51.6548,5900.0
2014-09-16 13:55:00,80.14,80.14,80.1,80.1,7800.0,51.6484,51.6484,51.6226,51.6226,7800.0
2014-09-16 14:00:00,80.1,80.13,80.0,80.03,24900.0,51.6226,51.642,51.5582,51.5775,24900.0
2014-09-16 14:05:00,80.03,80.08,80.03,80.06,9000.0,51.5775,51.6097,51.5775,51.5968,9000.0
2014-09-16 14:10:00,80.05,80.09,80.05,80.09,8700.0,51.5904,51.6162,51.5904,51.6162,8700.0
2014-09-16 14:15:00,80.09,80.1,80.02,80.03,17600.0,51.6162,51.6226,51.5711,51.5775,17600.0
2014-09-16 14:20:00,80.02,80.05,79.99,80.05,16300.0,51.5711,51.5904,51.5517,51.5904,16300.0
2014-09-16 14:25:00,80.04,80.12,80.04,80.05,5000.0,51.5839,51.6355,51.5839,51.5904,5000.0
2014-09-16 14:30:00,80.04,80.07,79.93,80.05,53300.0,51.5839,51.6033,51.5131,51.5904,53300.0
2014-09-16 14:35:00,80.05,80.05,79.98,80.01,9900.0,51.5904,51.5904,51.5453,51.5646,9900.0
2014-09-16 14:40:00,80.0,80.06,80.0,80.06,4000.0,51.5582,51.5968,51.5582,51.5968,4000.0
2014-09-16 14:45:00,80.06,80.06,80.01,80.03,6300.0,51.5968,51.5968,51.5646,51.5775,6300.0
2014-09-16 14:50:00,80.03,80.03,79.95,80.01,11600.0,51.5775,51.5775,51.5259,51.5646,11600.0
2014-09-16 14:55:00,80.02,80.05,80.0,80.05,6900.0,51.5711,51.5904,51.5582,51.5904,6900.0
2014-09-16 15:00:00,80.05,80.06,80.01,80.03,8900.0,51.5904,51.5968,51.5646,51.5775,8900.0
2014-09-16 15:05:00,80.03,80.05,80.03,80.03,20400.0,51.5775,51.5904,51.5775,51.5775,20400.0
2014-09-16 15:10:00,80.04,80.13,80.01,80.13,31400.0,51.5839,51.642,51.5646,51.642,31400.0
2014-09-16 15:15:00,80.13,80.15,80.1,80.1,32200.0,51.642,51.6548,51.6226,51.6226,32200.0
2014-09-16 15:20:00,80.11,80.12,79.98,79.98,15300.0,51.6291,51.6355,51.5453,51.5453,15300.0
2014-09-16 15:25:00,79.99,79.99,79.88,79.9,17100.0,51.5517,51.5517,51.4808,51.4937,17100.0
2014-09-16 15:30:00,79.91,79.92,79.89,79.91,11900.0,51.5002,51.5066,51.4873,51.5002,11900.0
2014-09-16 15:35:00,79.92,79.92,79.87,79.89,15400.0,51.5066,51.5066,51.4744,51.4873,15400.0
2014-09-16 15:40:00,79.88,79.89,79.84,79.88,23500.0,51.4808,51.4873,51.4551,51.4808,23500.0
2014-09-16 15:45:00,79.88,79.89,79.83,79.88,29700.0,51.4808,51.4873,51.4486,51.4808,29700.0
2014-09-16 15:50:00,79.89,79.9,79.84,79.85,38800.0,51.4873,51.4937,51.4551,51.4615,38800.0
2014-09-16 15:55:00,79.85,79.89,79.81,79.86,62500.0,51.4615,51.4873,51.4357,51.4679,62500.0
2014-09-17 09:30:00,79.75,79.79,79.46,79.68,57600.0,51.3971,51.4228,51.2102,51.3519,57600.0
2014-09-17 09:35:00,79.62,79.97,79.59,79.64,20400.0,51.3133,51.5388,51.2939,51.3262,20400.0
2014-09-17 09:40:00,79.69,79.87,79.69,79.73,13900.0,51.3584,51.4744,51.3584,51.3842,13900.0
2014-09-17 09:45:00,79.75,79.81,79.7,79.71,14200.0,51.3971,51.4357,51.3648,51.3713,14200.0
2014-09-17 09:50:00,79.7,79.74,79.7,79.72,12600.0,51.3648,51.3906,51.3648,51.3777,12600.0
2014-09-17 09:55:00,79.75,79.77,79.69,79.71,13400.0,51.3971,51.4099,51.3584,51.3713,13400.0
2014-09-17 10:00:00,79.73,79.78,79.69,79.71,26100.0,51.3842,51.4164,51.3584,51.3713,26100.0
2014-09-17 10:05:00,79.72,79.76,79.7,79.74,7800.0,51.3777,51.4035,51.3648,51.3906,7800.0
2014-09-17 10:10:00,79.74,79.8,79.72,79.78,40800.0,51.3906,51.4293,51.3777,51.4164,40800.0
2014-09-17 10:15:00,79.79,79.87,79.79,79.87,4200.0,51.4228,51.4744,51.4228,51.4744,4200.0
2014-09-17 10:20:00,79.87,79.93,79.85,79.89,8200.0,51.4744,51.5131,51.4615,51.4873,8200.0
2014-09-17 10:25:00,79.91,79.97,79.75,79.82,40800.0,51.5002,51.5388,51.3971,51.4422,40800.0
2014-09-17 10:30:00,79.84,79.9,79.71,79.71,26400.0,51.4551,51.4937,51.3713,51.3713,26400.0
2014-09-17 10:35:00,79.7,79.76,79.68,79.71,50000.0,51.3648,51.4035,51.3519,51.3713,50000.0
2014-09-17 10:40:00,79.72,79.82,79.71,79.81,9100.0,51.3777,51.4422,51.3713,51.4357,9100.0
2014-09-17 10:45:00,79.82,79.84,79.77,79.77,16300.0,51.4422,51.4551,51.4099,51.4099,16300.0
2014-09-17 10:50:00,79.78,79.8,79.74,79.74,6900.0,51.4164,51.4293,51.3906,51.3906,6900.0
2014-09-17 10:55:00,79.72,79.75,79.7,79.71,8500.0,51.3777,51.3971,51.3648,51.3713,8500.0
2014-09-17 11:00:00,79.75,79.78,79.71,79.78,3200.0,51.3971,51.4164,51.3713,51.4164,3200.0
2014-09-17 11:05:00,79.78,79.82,79.76,79.8,14000.0,51.4164,51.4422,51.4035,51.4293,14000.0
2014-09-17 11:10:00,79.81,79.86,79.79,79.8,12700.0,51.4357,51.4679,51.4228,51.4293,12700.0
2014-09-17 11:15:00,79.8,79.83,79.78,79.78,10600.0,51.4293,51.4486,51.4164,51.4164,10600.0
2014-09-17 11:20:00,79.78,79.81,79.77,79.81,5000.0,51.4164,51.4357,51.4099,51.4357,5000.0
2014-09-17 11:25:00,79.8,79.87,79.8,79.86,28700.0,51.4293,51.4744,51.4293,51.4679,28700.0
2014-09-17 11:30:00,79.86,79.86,79.83,79.85,11300.0,51.4679,51.4679,51.4486,51.4615,11300.0
2014-09-17 11:35:00,79.85,79.94,79.85,79.94,12600.0,51.4615,51.5195,51.4615,51.5195,12600.0
2014-09-17 11:40:00,79.94,80.0,79.93,79.97,37500.0,51.5195,51.5582,51.5131,51.5388,37500.0
2014-09-17 11:45:00,79.97,79.98,79.84,79.86,7600.0,51.5388,51.5453,51.4551,51.4679,7600.0
2014-09-17 11:50:00,79.86,79.87,79.83,79.86,2600.0,51.4679,51.4744,51.4486,51.4679,2600.0
2014-09-17 11:55:00,79.85,79.87,79.82,79.82,4300.0,51.4615,51.4744,51.4422,51.4422,4300.0
2014-09-17 12:00:00,79.85,79.88,79.82,79.86,8700.0,51.4615,51.4808,51.4422,51.4679,8700.0
2014-09-17 12:05:00,79.86,79.9,79.84,79.87,14200.0,51.4679,51.4937,51.4551,51.4744,14200.0
2014-09-17 12:10:00,79.88,79.96,79.87,79.95,5600.0,51.4808,51.5324,51.4744,51.5259,5600.0
2014-09-17 12:15:00,79.97,80.04,79.92,80.02,26800.0,51.5388,51.5839,51.5066,51.5711,26800.0
2014-09-17 12:20:00,80.02,80.08,80.0,80.05,22400.0,51.5711,51.6097,51.5582,51.5904,22400.0
2014-09-17 12:25:00,80.05,80.06,80.01,80.03,28300.0,51.5904,51.5968,51.5646,51.5775,28300.0
2014-09-17 12:30:00,80.05,80.09,80.01,80.09,22700.0,51.5904,51.6162,51.5646,51.6162,22700.0
2014-09-17 12:35:00,80.1,80.2,80.06,80.2,20100.0,51.6226,51.6871,51.5968,51.6871,20100.0
2014-09-17 12:40:00,80.2,80.26,80.19,80.26,3800.0,51.6871,51.7257,51.6806,51.7257,3800.0
2014-09-17 12:45:00,80.26,80.27,80.21,80.21,4600.0,51.7257,51.7322,51.6935,51.6935,4600.0
2014-09-17 12:50:00,80.22,80.22,80.18,80.2,6300.0,51.7,51.7,51.6742,51.6871,6300.0
2014-09-17 12:55:00,80.2,80.2,80.15,80.16,5500.0,51.6871,51.6871,51.6548,51.6613,5500.0
2014-09-17 13:00:00,80.14,80.19,80.13,80.15,8100.0,51.6484,51.6806,51.642,51.6548,8100.0
2014-09-17 13:05:00,80.15,80.22,80.14,80.22,12700.0,51.6548,51.7,51.6484,51.7,12700.0
2014-09-17 13:10:00,80.22,80.25,80.19,80.2,23100.0,51.7,51.7193,51.6806,51.6871,23100.0
2014-09-17 13:15:00,80.2,80.22,80.17,80.22,23900.0,51.6871,51.7,51.6677,51.7,23900.0
2014-09-17 13:20:00,80.22,80.22,80.09,80.09,5600.0,51.7,51.7,51.6162,51.6162,5600.0
2014-09-17 13:25:00,80.12,80.12,80.05,80.05,3900.0,51.6355,51.6355,51.5904,51.5904,3900.0
2014-09-17 13:30:00,80.05,80.07,80.02,80.03,4800.0,51.5904,51.6033,51.5711,51.5775,4800.0
2014-09-17 13:35:00,80.05,80.07,80.0,80.04,4400.0,51.5904,51.6033,51.5582,51.5839,4400.0
2014-09-17 13:40:00,80.05,80.1,80.0,80.08,6400.0,51.5904,51.6226,51.5582,51.6097,6400.0
2014-09-17 13:45:00,80.09,80.11,80.03,80.07,6900.0,51.6162,51.6291,51.5775,51.6033,6900.0
2014-09-17 13:50:00,80.05,80.1,80.0,80.06,7100.0,51.5904,51.6226,51.5582,51.5968,7100.0
2014-09-17 13:55:00,80.06,80.12,80.03,80.06,9900.0,51.5968,51.6355,51.5775,51.5968,9900.0
2014-09-17 14:00:00,80.06,80.15,79.6,79.74,30600.0,51.5968,51.6548,51.3004,51.3906,30600.0
2014-09-17 14:05:00,79.76,80.08,79.76,79.99,20800.0,51.4035,51.6097,51.4035,51.5517,20800.0
2014-09-17 14:10:00,80.01,80.47,80.01,80.38,14100.0,51.5646,51.8611,51.5646,51.8031,14100.0
2014-09-17 14:15:00,80.43,80.7,80.4,80.69,51800.0,51.8353,52.0093,51.816,52.0029,51800.0
2014-09-17 14:20:00,80.66,80.88,80.66,80.88,27100.0,51.9835,52.1253,51.9835,52.1253,27100.0
2014-09-17 14:25:00,80.88,80.98,80.84,80.96,43500.0,52.1253,52.1898,52.0995,52.1769,43500.0
2014-09-17 14:30:00,80.96,80.96,80.78,80.82,31500.0,52.1769,52.1769,52.0609,52.0866,31500.0
2014-09-17 14:35:00,80.73,80.74,80.55,80.57,21100.0,52.0286,52.0351,51.9126,51.9255,21100.0
2014-09-17 14:40:00,80.6,80.66,80.54,80.59,14200.0,51.9449,51.9835,51.9062,51.9384,14200.0
2014-09-17 14:45:00,80.59,80.75,80.55,80.75,26100.0,51.9384,52.0415,51.9126,52.0415,26100.0
2014-09-17 14:50:00,80.77,80.77,80.65,80.75,21900.0,52.0544,52.0544,51.9771,52.0415,21900.0
2014-09-17 14:55:00,80.76,80.82,80.7,80.78,20200.0,52.048,52.0866,52.0093,52.0609,20200.0
2014-09-17 15:00:00,80.78,80.9,80.73,80.86,20700.0,52.0609,52.1382,52.0286,52.1124,20700.0
2014-09-17 15:05:00,80.88,81.0,80.88,80.94,27100.0,52.1253,52.2026,52.1253,52.164,27100.0
2014-09-17 15:10:00,80.94,80.96,80.85,80.91,16700.0,52.164,52.1769,52.106,52.1446,16700.0
2014-09-17 15:15:00,80.89,81.02,80.88,80.9,27500.0,52.1318,52.2155,52.1253,52.1382,27500.0
2014-09-17 15:20:00,80.88,80.9,80.66,80.68,20700.0,52.1253,52.1382,51.9835,51.9964,20700.0
2014-09-17 15:25:00,80.68,80.83,80.62,80.82,18700.0,51.9964,52.0931,51.9577,52.0866,18700.0
2014-09-17 15:30:00,80.84,80.84,80.7,80.73,29000.0,52.0995,52.0995,52.0093,52.0286,29000.0
2014-09-17 15:35:00,80.73,80.78,80.56,80.58,26600.0,52.0286,52.0609,51.9191,51.932,26600.0
2014-09-17 15:40:00,80.59,80.66,80.58,80.65,25500.0,51.9384,51.9835,51.932,51.9771,25500.0
2014-09-17 15:45:00,80.64,80.68,80.6,80.61,34900.0,51.9706,51.9964,51.9449,51.9513,34900.0
2014-09-17 15:50:00,80.59,80.7,80.55,80.63,74100.0,51.9384,52.0093,51.9126,51.9642,74100.0
2014-09-17 15:55:00,80.64,80.71,80.55,80.71,115200.0,51.9706,52.0157,51.9126,52.0157,115200.0
2014-09-18 09:30:00,80.34,81.21,80.11,81.21,76100.0,51.7773,52.338,51.6291,52.338,76100.0
2014-09-18 09:35:00,81.23,81.63,81.11,81.63,27000.0,52.3509,52.6087,52.2735,52.6087,27000.0
2014-09-18 09:40:00,81.63,81.84,81.59,81.82,42700.0,52.6087,52.744,52.5829,52.7311,42700.0
2014-09-18 09:45:00,81.76,81.95,81.75,81.95,23400.0,52.6924,52.8149,52.686,52.8149,23400.0
2014-09-18 09:50:00,81.95,82.25,81.95,82.25,64300.0,52.8149,53.0082,52.8149,53.0082,64300.0
2014-09-18 09:55:00,82.25,82.4,82.23,82.35,60900.0,53.0082,53.1049,52.9954,53.0727,60900.0
2014-09-18 10:00:00,82.35,82.4,82.18,82.18,47900.0,53.0727,53.1049,52.9631,52.9631,47900.0
2014-09-18 10:05:00,82.18,82.3,82.07,82.22,54000.0,52.9631,53.0405,52.8922,52.9889,54000.0
2014-09-18 10:10:00,82.24,82.39,82.18,82.38,30000.0,53.0018,53.0985,52.9631,53.092,30000.0
2014-09-18 10:15:00,82.4,82.47,82.36,82.43,36200.0,53.1049,53.15,53.0791,53.1242,36200.0
2014-09-18 10:20:00,82.42,82.65,82.41,82.62,67100.0,53.1178,53.266,53.1114,53.2467,67100.0
2014-09-18 10:25:00,82.63,82.64,82.28,82.39,47100.0,53.2531,53.2596,53.0276,53.0985,47100.0
2014-09-18 10:30:00,82.38,82.62,82.36,82.55,13700.0,53.092,53.2467,53.0791,53.2016,13700.0
2014-09-18 10:35:00,82.62,82.64,82.52,82.57,12300.0,53.2467,53.2596,53.1823,53.2145,12300.0
2014-09-18 10:40:00,82.55,82.72,82.44,82.72,21300.0,53.2016,53.3111,53.1307,53.3111,21300.0
2014-09-18 10:45:00,82.72,82.89,82.72,82.84,36700.0,53.3111,53.4207,53.3111,53.3885,36700.0
2014-09-18 10:50:00,82.84,82.9,82.81,82.89,30500.0,53.3885,53.4272,53.3692,53.4207,30500.0
2014-09-18 10:55:00,82.89,82.9,82.8,82.83,27400.0,53.4207,53.4272,53.3627,53.382,27400.0
2014-09-18 11:00:00,82.84,82.95,82.75,82.75,27300.0,53.3885,53.4594,53.3305,53.3305,27300.0
2014-09-18 11:05:00,82.73,82.73,82.63,82.66,11300.0,53.3176,53.3176,53.2531,53.2725,11300.0
2014-09-18 11:10:00,82.66,82.69,82.45,82.49,25200.0,53.2725,53.2918,53.1371,53.1629,25200.0
2014-09-18 11:15:00,82.5,82.68,82.5,82.57,18400.0,53.1694,53.2854,53.1694,53.2145,18400.0
2014-09-18 11:20:00,82.57,82.67,82.5,82.62,32900.0,53.2145,53.2789,53.1694,53.2467,32900.0
2014-09-18 11:25:00,82.65,82.82,82.62,82.81,15600.0,53.266,53.3756,53.2467,53.3692,15600.0
2014-09-18 11:30:00,82.8,82.91,82.78,82.86,14400.0,53.3627,53.4336,53.3498,53.4014,14400.0
2014-09-18 11:35:00,82.89,82.9,82.73,82.73,10500.0,53.4207,53.4272,53.3176,53.3176,10500.0
2014-09-18 11:40:00,82.73,82.84,82.66,82.8,17900.0,53.3176,53.3885,53.2725,53.3627,17900.0
2014-09-18 11:45:00,82.83,82.88,82.8,82.88,8400.0,53.382,53.4143,53.3627,53.4143,8400.0
2014-09-18 11:50:00,82.86,82.87,82.82,82.84,23500.0,53.4014,53.4078,53.3756,53.3885,23500.0
2014-09-18 11:55:00,82.84,82.95,82.83,82.91,17100.0,53.3885,53.4594,53.382,53.4336,17100.0
2014-09-18 12:00:00,82.9,82.93,82.86,82.9,13300.0,53.4272,53.4465,53.4014,53.4272,13300.0
2014-09-18 12:05:00,82.89,83.0,82.85,82.99,14500.0,53.4207,53.4916,53.3949,53.4852,14500.0
2014-09-18 12:10:00,82.98,83.14,82.96,83.14,43600.0,53.4787,53.5818,53.4658,53.5818,43600.0
2014-09-18 12:15:00,83.14,83.54,83.12,83.53,79400.0,53.5818,53.8396,53.5689,53.8332,79400.0
2014-09-18 12:20:00,83.54,83.55,83.16,83.22,37500.0,53.8396,53.8461,53.5947,53.6334,37500.0
2014-09-18 12:25:00,83.2,83.32,83.16,83.3,14400.0,53.6205,53.6978,53.5947,53.6849,14400.0
2014-09-18 12:30:00,83.3,83.33,83.19,83.25,67400.0,53.6849,53.7043,53.6141,53.6527,67400.0
2014-09-18 12:35:00,83.24,83.25,83.11,83.23,16600.0,53.6463,53.6527,53.5625,53.6398,16600.0
2014-09-18 12:40:00,83.23,83.25,83.09,83.1,19400.0,53.6398,53.6527,53.5496,53.556,19400.0
2014-09-18 12:45:00,83.11,83.11,83.0,83.0,16100.0,53.5625,53.5625,53.4916,53.4916,16100.0
2014-09-18 12:50:00,83.0,83.14,83.0,83.07,26800.0,53.4916,53.5818,53.4916,53.5367,26800.0
2014-09-18 12:55:00,83.08,83.16,83.0,83.16,13900.0,53.5432,53.5947,53.4916,53.5947,13900.0
2014-09-18 13:00:00,83.16,83.26,83.16,83.19,28300.0,53.5947,53.6592,53.5947,53.6141,28300.0
2014-09-18 13:05:00,83.17,83.27,83.16,83.25,17300.0,53.6012,53.6656,53.5947,53.6527,17300.0
2014-09-18 13:10:00,83.23,83.3,83.13,83.13,31400.0,53.6398,53.6849,53.5754,53.5754,31400.0
2014-09-18 13:15:00,83.15,83.21,83.13,83.13,10900.0,53.5883,53.6269,53.5754,53.5754,10900.0
2014-09-18 13:20:00,83.14,83.25,83.1,83.11,13900.0,53.5818,53.6527,53.556,53.5625,13900.0
2014-09-18 13:25:00,83.1,83.21,83.1,83.21,25700.0,53.556,53.6269,53.556,53.6269,25700.0
2014-09-18 13:30:00,83.2,83.26,83.18,83.2,12200.0,53.6205,53.6592,53.6076,53.6205,12200.0
2014-09-18 13:35:00,83.2,83.25,83.2,83.21,6600.0,53.6205,53.6527,53.6205,53.6269,6600.0
2014-09-18 13:40:00,83.21,83.4,83.21,83.34,34000.0,53.6269,53.7494,53.6269,53.7107,34000.0
2014-09-18 13:45:00,83.34,83.58,83.34,83.54,85400.0,53.7107,53.8654,53.7107,53.8396,85400.0
2014-09-18 13:50:00,83.55,83.61,83.46,83.48,26200.0,53.8461,53.8847,53.7881,53.8009,26200.0
2014-09-18 13:55:00,83.47,83.47,83.35,83.43,11100.0,53.7945,53.7945,53.7172,53.7687,11100.0
2014-09-18 14:00:00,83.43,83.56,83.4,83.51,11000.0,53.7687,53.8525,53.7494,53.8203,11000.0
2014-09-18 14:05:00,83.5,83.51,83.4,83.42,14600.0,53.8138,53.8203,53.7494,53.7623,14600.0
2014-09-18 14:10:00,83.39,83.41,83.35,83.38,15900.0,53.7429,53.7558,53.7172,53.7365,15900.0
2014-09-18 14:15:00,83.37,83.45,83.37,83.41,8800.0,53.7301,53.7816,53.7301,53.7558,8800.0
2014-09-18 14:20:00,83.38,83.39,83.28,83.3,5200.0,53.7365,53.7429,53.6721,53.6849,5200.0
2014-09-18 14:25:00,83.3,83.33,83.2,83.22,12100.0,53.6849,53.7043,53.6205,53.6334,12100.0
2014-09-18 14:30:00,83.25,83.26,83.19,83.21,12000.0,53.6527,53.6592,53.6141,53.6269,12000.0
2014-09-18 14:35:00,83.21,83.23,83.16,83.19,16400.0,53.6269,53.6398,53.5947,53.6141,16400.0
2014-09-18 14:40:00,83.19,83.2,83.07,83.09,16700.0,53.6141,53.6205,53.5367,53.5496,16700.0
2014-09-18 14:45:00,83.09,83.17,83.04,83.16,14300.0,53.5496,53.6012,53.5174,53.5947,14300.0
2014-09-18 14:50:00,83.17,83.22,83.14,83.16,13600.0,53.6012,53.6334,53.5818,53.5947,13600.0
2014-09-18 14:55:00,83.16,83.16,83.08,83.1,13200.0,53.5947,53.5947,53.5432,53.556,13200.0
2014-09-18 15:00:00,83.11,83.15,83.07,83.11,12300.0,53.5625,53.5883,53.5367,53.5625,12300.0
2014-09-18 15:05:00,83.1,83.19,83.06,83.16,30900.0,53.556,53.6141,53.5303,53.5947,30900.0
2014-09-18 15:10:00,83.16,83.32,83.16,83.22,37400.0,53.5947,53.6978,53.5947,53.6334,37400.0
2014-09-18 15:15:00,83.22,83.32,83.1,83.32,45300.0,53.6334,53.6978,53.556,53.6978,45300.0
2014-09-18 15:20:00,83.33,83.39,83.25,83.39,32300.0,53.7043,53.7429,53.6527,53.7429,32300.0
2014-09-18 15:25:00,83.39,83.41,83.32,83.38,23900.0,53.7429,53.7558,53.6978,53.7365,23900.0
2014-09-18 15:30:00,83.39,83.43,83.25,83.27,48600.0,53.7429,53.7687,53.6527,53.6656,48600.0
2014-09-18 15:35:00,83.28,83.29,83.17,83.23,50000.0,53.6721,53.6785,53.6012,53.6398,50000.0
2014-09-18 15:40:00,83.22,83.23,83.15,83.19,45100.0,53.6334,53.6398,53.5883,53.6141,45100.0
2014-09-18 15:45:00,83.18,83.21,83.1,83.15,55700.0,53.6076,53.6269,53.556,53.5883,55700.0
2014-09-18 15:50:00,83.07,83.14,82.98,82.99,162600.0,53.5367,53.5818,53.4787,53.4852,162600.0
2014-09-18 15:55:00,83.0,83.02,82.7,82.95,184900.0,53.4916,53.5045,53.2983,53.4594,184900.0
2014-09-19 09:30:00,83.66,83.66,83.02,83.59,358900.0,53.917,53.917,53.5045,53.8718,358900.0
2014-09-19 09:35:00,83.56,83.65,83.44,83.45,27000.0,53.8525,53.9105,53.7752,53.7816,27000.0
2014-09-19 09:40:00,83.49,83.52,83.36,83.52,40800.0,53.8074,53.8267,53.7236,53.8267,40800.0
2014-09-19 09:45:00,83.52,83.6,83.07,83.2,39900.0,53.8267,53.8783,53.5367,53.6205,39900.0
2014-09-19 09:50:00,83.22,83.36,83.22,83.29,8800.0,53.6334,53.7236,53.6334,53.6785,8800.0
2014-09-19 09:55:00,83.29,83.31,83.08,83.09,16200.0,53.6785,53.6914,53.5432,53.5496,16200.0
2014-09-19 10:00:00,83.09,83.09,82.84,82.84,28000.0,53.5496,53.5496,53.3885,53.3885,28000.0
2014-09-19 10:05:00,82.84,82.89,82.68,82.8,44500.0,53.3885,53.4207,53.2854,53.3627,44500.0
2014-09-19 10:10:00,82.77,82.95,82.7,82.91,21100.0,53.3434,53.4594,53.2983,53.4336,21100.0
2014-09-19 10:15:00,82.92,82.95,82.83,82.86,20000.0,53.44,53.4594,53.382,53.4014,20000.0
2014-09-19 10:20:00,82.84,82.88,82.82,82.86,13100.0,53.3885,53.4143,53.3756,53.4014,13100.0
2014-09-19 10:25:00,82.85,82.91,82.76,82.81,15200.0,53.3949,53.4336,53.3369,53.3692,15200.0
2014-09-19 10:30:00,82.81,82.83,82.73,82.8,15200.0,53.3692,53.382,53.3176,53.3627,15200.0
2014-09-19 10:35:00,82.83,82.83,82.69,82.74,14300.0,53.382,53.382,53.2918,53.324,14300.0
2014-09-19 10:40:00,82.75,82.76,82.6,82.66,36300.0,53.3305,53.3369,53.2338,53.2725,36300.0
2014-09-19 10:45:00,82.66,82.81,82.65,82.78,18300.0,53.2725,53.3692,53.266,53.3498,18300.0
2014-09-19 10:50:00,82.81,82.85,82.74,82.85,26900.0,53.3692,53.3949,53.324,53.3949,26900.0
2014-09-19 10:55:00,82.86,83.0,82.84,82.98,49300.0,53.4014,53.4916,53.3885,53.4787,49300.0
2014-09-19 11:00:00,82.98,83.2,82.95,83.2,21300.0,53.4787,53.6205,53.4594,53.6205,21300.0
2014-09-19 11:05:00,83.2,83.45,83.16,83.32,52100.0,53.6205,53.7816,53.5947,53.6978,52100.0
2014-09-19 11:10:00,83.32,83.39,83.22,83.28,33900.0,53.6978,53.7429,53.6334,53.6721,33900.0
2014-09-19 11:15:00,83.28,83.4,83.14,83.14,33400.0,53.6721,53.7494,53.5818,53.5818,33400.0
2014-09-19 11:20:00,83.12,83.23,83.01,83.21,14800.0,53.5689,53.6398,53.498,53.6269,14800.0
2014-09-19 11:25:00,83.23,83.23,83.0,83.08,22900.0,53.6398,53.6398,53.4916,53.5432,22900.0
2014-09-19 11:30:00,83.11,83.2,82.91,82.92,19700.0,53.5625,53.6205,53.4336,53.44,19700.0
2014-09-19 11:35:00,82.9,82.99,82.77,82.85,24400.0,53.4272,53.4852,53.3434,53.3949,24400.0
2014-09-19 11:40:00,82.85,83.07,82.78,82.78,20400.0,53.3949,53.5367,53.3498,53.3498,20400.0
2014-09-19 11:45:00,82.78,82.88,82.68,82.75,21200.0,53.3498,53.4143,53.2854,53.3305,21200.0
2014-09-19 11:50:00,82.71,82.83,82.6,82.83,12100.0,53.3047,53.382,53.2338,53.382,12100.0
2014-09-19 11:55:00,82.83,82.95,82.82,82.95,6600.0,53.382,53.4594,53.3756,53.4594,6600.0
2014-09-19 12:00:00,82.97,82.97,82.85,82.85,4800.0,53.4723,53.4723,53.3949,53.3949,4800.0
2014-09-19 12:05:00,82.89,82.92,82.82,82.87,18800.0,53.4207,53.44,53.3756,53.4078,18800.0
2014-09-19 12:10:00,82.89,82.95,82.89,82.93,2400.0,53.4207,53.4594,53.4207,53.4465,2400.0
2014-09-19 12:15:00,82.92,82.92,82.82,82.84,5300.0,53.44,53.44,53.3756,53.3885,5300.0
2014-09-19 12:20:00,82.81,82.91,82.8,82.9,3200.0,53.3692,53.4336,53.3627,53.4272,3200.0
2014-09-19 12:25:00,82.88,82.9,82.84,82.9,7600.0,53.4143,53.4272,53.3885,53.4272,7600.0
2014-09-19 12:30:00,82.9,82.91,82.79,82.8,6400.0,53.4272,53.4336,53.3563,53.3627,6400.0
2014-09-19 12:35:00,82.82,82.89,82.78,82.89,8200.0,53.3756,53.4207,53.3498,53.4207,8200.0
2014-09-19 12:40:00,82.87,82.88,82.78,82.78,4600.0,53.4078,53.4143,53.3498,53.3498,4600.0
2014-09-19 12:45:00,82.78,82.79,82.6,82.64,16400.0,53.3498,53.3563,53.2338,53.2596,16400.0
2014-09-19 12:50:00,82.67,82.67,82.42,82.42,63200.0,53.2789,53.2789,53.1178,53.1178,63200.0
2014-09-19 12:55:00,82.44,82.55,82.43,82.54,26300.0,53.1307,53.2016,53.1242,53.1951,26300.0
2014-09-19 13:00:00,82.54,82.54,82.3,82.35,15900.0,53.1951,53.1951,53.0405,53.0727,15900.0
2014-09-19 13:05:00,82.34,82.45,82.33,82.4,5200.0,53.0662,53.1371,53.0598,53.1049,5200.0
2014-09-19 13:10:00,82.41,82.41,82.2,82.34,15900.0,53.1114,53.1114,52.976,53.0662,15900.0
2014-09-19 13:15:00,82.36,82.39,82.14,82.35,21500.0,53.0791,53.0985,52.9374,53.0727,21500.0
2014-09-19 13:20:00,82.37,82.54,82.36,82.53,4400.0,53.0856,53.1951,53.0791,53.1887,4400.0
2014-09-19 13:25:00,82.54,82.57,82.49,82.57,16900.0,53.1951,53.2145,53.1629,53.2145,16900.0
2014-09-19 13:30:00,82.6,82.74,82.6,82.7,6900.0,53.2338,53.324,53.2338,53.2983,6900.0
2014-09-19 13:35:00,82.68,82.68,82.61,82.61,3700.0,53.2854,53.2854,53.2403,53.2403,3700.0
2014-09-19 13:40:00,82.6,82.64,82.58,82.64,2400.0,53.2338,53.2596,53.2209,53.2596,2400.0
2014-09-19 13:45:00,82.63,82.74,82.63,82.74,7000.0,53.2531,53.324,53.2531,53.324,7000.0
2014-09-19 13:50:00,82.72,82.76,82.7,82.72,16200.0,53.3111,53.3369,53.2983,53.3111,16200.0
2014-09-19 13:55:00,82.67,82.67,82.6,82.63,7100.0,53.2789,53.2789,53.2338,53.2531,7100.0
2014-09-19 14:00:00,82.63,82.72,82.63,82.68,3400.0,53.2531,53.3111,53.2531,53.2854,3400.0
2014-09-19 14:05:00,82.69,82.69,82.55,82.62,11500.0,53.2918,53.2918,53.2016,53.2467,11500.0
2014-09-19 14:10:00,82.58,82.61,82.58,82.58,3400.0,53.2209,53.2403,53.2209,53.2209,3400.0
2014-09-19 14:15:00,82.59,82.63,82.56,82.57,13500.0,53.2274,53.2531,53.208,53.2145,13500.0
2014-09-19 14:20:00,82.57,82.62,82.55,82.62,14700.0,53.2145,53.2467,53.2016,53.2467,14700.0
2014-09-19 14:25:00,82.62,82.65,82.59,82.63,4300.0,53.2467,53.266,53.2274,53.2531,4300.0
2014-09-19 14:30:00,82.66,82.72,82.66,82.69,11100.0,53.2725,53.3111,53.2725,53.2918,11100.0
2014-09-19 14:35:00,82.69,82.74,82.67,82.73,10500.0,53.2918,53.324,53.2789,53.3176,10500.0
2014-09-19 14:40:00,82.74,82.75,82.69,82.73,5400.0,53.324,53.3305,53.2918,53.3176,5400.0
2014-09-19 14:45:00,82.72,82.78,82.72,82.78,8500.0,53.3111,53.3498,53.3111,53.3498,8500.0
2014-09-19 14:50:00,82.79,82.84,82.78,82.83,2700.0,53.3563,53.3885,53.3498,53.382,2700.0
2014-09-19 14:55:00,82.84,82.87,82.76,82.82,7900.0,53.3885,53.4078,53.3369,53.3756,7900.0
2014-09-19 15:00:00,82.83,82.89,82.83,82.88,6900.0,53.382,53.4207,53.382,53.4143,6900.0
2014-09-19 15:05:00,82.89,82.9,82.84,82.85,6800.0,53.4207,53.4272,53.3885,53.3949,6800.0
2014-09-19 15:10:00,82.85,82.88,82.84,82.87,5800.0,53.3949,53.4143,53.3885,53.4078,5800.0
2014-09-19 15:15:00,82.85,82.91,82.83,82.87,6700.0,53.3949,53.4336,53.382,53.4078,6700.0
2014-09-19 15:20:00,82.87,82.87,82.83,82.84,3900.0,53.4078,53.4078,53.382,53.3885,3900.0
2014-09-19 15:25:00,82.82,82.85,82.78,82.78,11500.0,53.3756,53.3949,53.3498,53.3498,11500.0
2014-09-19 15:30:00,82.78,82.82,82.77,82.81,12100.0,53.3498,53.3756,53.3434,53.3692,12100.0
2014-09-19 15:35:00,82.81,82.86,82.81,82.81,14200.0,53.3692,53.4014,53.3692,53.3692,14200.0
2014-09-19 15:40:00,82.82,82.91,82.82,82.9,16200.0,53.3756,53.4336,53.3756,53.4272,16200.0
2014-09-19 15:45:00,82.9,82.98,82.89,82.96,27800.0,53.4272,53.4787,53.4207,53.4658,27800.0
2014-09-19 15:50:00,82.97,82.98,82.94,82.95,31500.0,53.4723,53.4787,53.4529,53.4594,31500.0
2014-09-19 15:55:00,82.96,82.98,82.81,82.83,107700.0,53.4658,53.4787,53.3692,53.382,107700.0
2014-09-22 09:30:00,82.67,82.75,82.27,82.5,39100.0,53.2789,53.3305,53.0211,53.1694,39100.0
2014-09-22 09:35:00,82.69,82.81,82.52,82.66,24400.0,53.2918,53.3692,53.1823,53.2725,24400.0
2014-09-22 09:40:00,82.73,82.75,82.59,82.67,18200.0,53.3176,53.3305,53.2274,53.2789,18200.0
2014-09-22 09:45:00,82.65,82.78,82.65,82.71,11000.0,53.266,53.3498,53.266,53.3047,11000.0
2014-09-22 09:50:00,82.76,82.95,82.73,82.89,52100.0,53.3369,53.4594,53.3176,53.4207,52100.0
2014-09-22 09:55:00,82.89,83.04,82.76,83.03,24200.0,53.4207,53.5174,53.3369,53.5109,24200.0
2014-09-22 10:00:00,83.02,83.06,82.99,82.99,23100.0,53.5045,53.5303,53.4852,53.4852,23100.0
2014-09-22 10:05:00,82.98,83.09,82.98,83.06,19200.0,53.4787,53.5496,53.4787,53.5303,19200.0
2014-09-22 10:10:00,83.08,83.15,83.02,83.09,6400.0,53.5432,53.5883,53.5045,53.5496,6400.0
2014-09-22 10:15:00,83.08,83.08,82.85,82.91,12100.0,53.5432,53.5432,53.3949,53.4336,12100.0
2014-09-22 10:20:00,82.89,82.9,82.83,82.85,11800.0,53.4207,53.4272,53.382,53.3949,11800.0
2014-09-22 10:25:00,82.81,82.81,82.72,82.78,12300.0,53.3692,53.3692,53.3111,53.3498,12300.0
2014-09-22 10:30:00,82.76,82.76,82.57,82.65,12800.0,53.3369,53.3369,53.2145,53.266,12800.0
2014-09-22 10:35:00,82.67,82.79,82.65,82.7,7500.0,53.2789,53.3563,53.266,53.2983,7500.0
2014-09-22 10:40:00,82.63,82.7,82.56,82.57,9100.0,53.2531,53.2983,53.208,53.2145,9100.0
2014-09-22 10:45:00,82.6,82.62,82.49,82.51,8000.0,53.2338,53.2467,53.1629,53.1758,8000.0
2014-09-22 10:50:00,82.53,82.6,82.47,82.52,14100.0,53.1887,53.2338,53.15,53.1823,14100.0
2014-09-22 10:55:00,82.54,82.61,82.48,82.58,35300.0,53.1951,53.2403,53.1565,53.2209,35300.0
2014-09-22 11:00:00,82.59,82.69,82.58,82.6,30900.0,53.2274,53.2918,53.2209,53.2338,30900.0
2014-09-22 11:05:00,82.63,82.7,82.6,82.67,27100.0,53.2531,53.2983,53.2338,53.2789,27100.0
2014-09-22 11:10:00,82.65,82.71,82.57,82.64,59600.0,53.266,53.3047,53.2145,53.2596,59600.0
2014-09-22 11:15:00,82.65,82.72,82.63,82.71,22300.0,53.266,53.3111,53.2531,53.3047,22300.0
2014-09-22 11:20:00,82.72,82.77,82.69,82.75,11900.0,53.3111,53.3434,53.2918,53.3305,11900.0
2014-09-22 11:25:00,82.74,82.75,82.62,82.65,27300.0,53.324,53.3305,53.2467,53.266,27300.0
2014-09-22 11:30:00,82.65,82.7,82.61,82.66,12600.0,53.266,53.2983,53.2403,53.2725,12600.0
2014-09-22 11:35:00,82.67,82.72,82.65,82.66,14000.0,53.2789,53.3111,53.266,53.2725,14000.0
2014-09-22 11:40:00,82.66,82.68,82.61,82.61,5700.0,53.2725,53.2854,53.2403,53.2403,5700.0
2014-09-22 11:45:00,82.61,82.61,82.39,82.46,11000.0,53.2403,53.2403,53.0985,53.1436,11000.0
2014-09-22 11:50:00,82.48,82.49,82.26,82.34,16900.0,53.1565,53.1629,53.0147,53.0662,16900.0
2014-09-22 11:55:00,82.34,82.4,82.23,82.25,18900.0,53.0662,53.1049,52.9954,53.0082,18900.0
2014-09-22 12:00:00,82.26,82.27,82.18,82.25,16400.0,53.0147,53.0211,52.9631,53.0082,16400.0
2014-09-22 12:05:00,82.23,82.36,82.23,82.35,15500.0,52.9954,53.0791,52.9954,53.0727,15500.0
2014-09-22 12:10:00,82.37,82.4,82.3,82.3,13900.0,53.0856,53.1049,53.0405,53.0405,13900.0
2014-09-22 12:15:00,82.32,82.5,82.31,82.35,19700.0,53.0534,53.1694,53.0469,53.0727,19700.0
2014-09-22 12:20:00,82.36,82.36,82.24,82.24,18100.0,53.0791,53.0791,53.0018,53.0018,18100.0
2014-09-22 12:25:00,82.22,82.36,82.22,82.25,11700.0,52.9889,53.0791,52.9889,53.0082,11700.0
2014-09-22 12:30:00,82.25,82.31,82.2,82.26,21300.0,53.0082,53.0469,52.976,53.0147,21300.0
2014-09-22 12:35:00,82.33,82.41,82.3,82.31,38300.0,53.0598,53.1114,53.0405,53.0469,38300.0
2014-09-22 12:40:00,82.3,82.43,82.25,82.41,40800.0,53.0405,53.1242,53.0082,53.1114,40800.0
2014-09-22 12:45:00,82.43,82.67,82.42,82.59,55400.0,53.1242,53.2789,53.1178,53.2274,55400.0
2014-09-22 12:50:00,82.6,82.66,82.55,82.66,5900.0,53.2338,53.2725,53.2016,53.2725,5900.0
2014-09-22 12:55:00,82.66,82.66,82.51,82.51,3300.0,53.2725,53.2725,53.1758,53.1758,3300.0
2014-09-22 13:00:00,82.51,82.56,82.51,82.56,4100.0,53.1758,53.208,53.1758,53.208,4100.0
2014-09-22 13:05:00,82.53,82.59,82.49,82.49,4000.0,53.1887,53.2274,53.1629,53.1629,4000.0
2014-09-22 13:10:00,82.49,82.52,82.41,82.52,6500.0,53.1629,53.1823,53.1114,53.1823,6500.0
2014-09-22 13:15:00,82.53,82.61,82.51,82.54,10100.0,53.1887,53.2403,53.1758,53.1951,10100.0
2014-09-22 13:20:00,82.54,82.59,82.5,82.5,4000.0,53.1951,53.2274,53.1694,53.1694,4000.0
2014-09-22 13:25:00,82.48,82.65,82.47,82.6,12800.0,53.1565,53.266,53.15,53.2338,12800.0
2014-09-22 13:30:00,82.59,82.67,82.51,82.53,3300.0,53.2274,53.2789,53.1758,53.1887,3300.0
2014-09-22 13:35:00,82.54,82.56,82.5,82.5,2700.0,53.1951,53.208,53.1694,53.1694,2700.0
2014-09-22 13:40:00,82.51,82.56,82.49,82.51,5900.0,53.1758,53.208,53.1629,53.1758,5900.0
2014-09-22 13:45:00,82.51,82.51,82.45,82.48,2000.0,53.1758,53.1758,53.1371,53.1565,2000.0
2014-09-22 13:50:00,82.45,82.56,82.45,82.54,3200.0,53.1371,53.208,53.1371,53.1951,3200.0
2014-09-22 13:55:00,82.54,82.54,82.45,82.45,3700.0,53.1951,53.1951,53.1371,53.1371,3700.0
2014-09-22 14:00:00,82.44,82.51,82.41,82.43,8000.0,53.1307,53.1758,53.1114,53.1242,8000.0
2014-09-22 14:05:00,82.45,82.48,82.41,82.45,5900.0,53.1371,53.1565,53.1114,53.1371,5900.0
2014-09-22 14:10:00,82.46,82.47,82.4,82.46,4100.0,53.1436,53.15,53.1049,53.1436,4100.0
2014-09-22 14:15:00,82.44,82.46,82.38,82.41,4900.0,53.1307,53.1436,53.092,53.1114,4900.0
2014-09-22 14:20:00,82.42,82.46,82.3,82.31,10000.0,53.1178,53.1436,53.0405,53.0469,10000.0
2014-09-22 14:25:00,82.31,82.34,82.2,82.24,17500.0,53.0469,53.0662,52.976,53.0018,17500.0
2014-09-22 14:30:00,82.2,82.32,82.2,82.32,4600.0,52.976,53.0534,52.976,53.0534,4600.0
2014-09-22 14:35:00,82.29,82.32,82.27,82.31,6400.0,53.034,53.0534,53.0211,53.0469,6400.0
2014-09-22 14:40:00,82.3,82.3,82.23,82.23,2400.0,53.0405,53.0405,52.9954,52.9954,2400.0
2014-09-22 14:45:00,82.27,82.47,82.26,82.47,16500.0,53.0211,53.15,53.0147,53.15,16500.0
2014-09-22 14:50:00,82.46,82.5,82.41,82.44,8900.0,53.1436,53.1694,53.1114,53.1307,8900.0
2014-09-22 14:55:00,82.42,82.47,82.38,82.38,3200.0,53.1178,53.15,53.092,53.092,3200.0
2014-09-22 15:00:00,82.37,82.42,82.35,82.37,6600.0,53.0856,53.1178,53.0727,53.0856,6600.0
2014-09-22 15:05:00,82.37,82.41,82.36,82.4,2500.0,53.0856,53.1114,53.0791,53.1049,2500.0
2014-09-22 15:10:00,82.39,82.4,82.34,82.37,8600.0,53.0985,53.1049,53.0662,53.0856,8600.0
2014-09-22 15:15:00,82.36,82.39,82.29,82.3,8900.0,53.0791,53.0985,53.034,53.0405,8900.0
2014-09-22 15:20:00,82.33,82.47,82.33,82.47,5100.0,53.0598,53.15,53.0598,53.15,5100.0
2014-09-22 15:25:00,82.48,82.48,82.43,82.46,6600.0,53.1565,53.1565,53.1242,53.1436,6600.0
2014-09-22 15:30:00,82.46,82.47,82.38,82.4,14400.0,53.1436,53.15,53.092,53.1049,14400.0
2014-09-22 15:35:00,82.4,82.47,82.37,82.46,17300.0,53.1049,53.15,53.0856,53.1436,17300.0
2014-09-22 15:40:00,82.45,82.57,82.43,82.55,28700.0,53.1371,53.2145,53.1242,53.2016,28700.0
2014-09-22 15:45:00,82.56,82.63,82.52,82.63,21100.0,53.208,53.2531,53.1823,53.2531,21100.0
2014-09-22 15:50:00,82.63,82.63,82.51,82.52,33300.0,53.2531,53.2531,53.1758,53.1823,33300.0
2014-09-22 15:55:00,82.52,82.59,82.51,82.58,65400.0,53.1823,53.2274,53.1758,53.2209,65400.0
2014-09-23 09:30:00,82.54,82.63,82.35,82.6,24700.0,53.1951,53.2531,53.0727,53.2338,24700.0
2014-09-23 09:35:00,82.59,82.64,82.39,82.39,20400.0,53.2274,53.2596,53.0985,53.0985,20400.0
2014-09-23 09:40:00,82.4,82.55,82.3,82.55,22500.0,53.1049,53.2016,53.0405,53.2016,22500.0
2014-09-23 09:45:00,82.55,82.6,82.44,82.48,22700.0,53.2016,53.2338,53.1307,53.1565,22700.0
2014-09-23 09:50:00,82.5,82.54,82.4,82.4,21400.0,53.1694,53.1951,53.1049,53.1049,21400.0
2014-09-23 09:55:00,82.4,82.53,82.39,82.47,17400.0,53.1049,53.1887,53.0985,53.15,17400.0
2014-09-23 10:00:00,82.5,82.5,82.44,82.49,10000.0,53.1694,53.1694,53.1307,53.1629,10000.0
2014-09-23 10:05:00,82.47,82.47,82.29,82.31,12800.0,53.15,53.15,53.034,53.0469,12800.0
2014-09-23 10:10:00,82.33,82.35,82.24,82.24,14800.0,53.0598,53.0727,53.0018,53.0018,14800.0
2014-09-23 10:15:00,82.26,82.3,82.2,82.27,14400.0,53.0147,53.0405,52.976,53.0211,14400.0
2014-09-23 10:20:00,82.27,82.53,82.26,82.42,25300.0,53.0211,53.1887,53.0147,53.1178,25300.0
2014-09-23 10:25:00,82.44,82.44,82.36,82.39,13100.0,53.1307,53.1307,53.0791,53.0985,13100.0
2014-09-23 10:30:00,82.37,82.44,82.33,82.36,13400.0,53.0856,53.1307,53.0598,53.0791,13400.0
2014-09-23 10:35:00,82.37,82.38,82.2,82.2,12400.0,53.0856,53.092,52.976,52.976,12400.0
2014-09-23 10:40:00,82.21,82.38,82.2,82.32,8500.0,52.9825,53.092,52.976,53.0534,8500.0
2014-09-23 10:45:00,82.32,82.32,82.21,82.23,8900.0,53.0534,53.0534,52.9825,52.9954,8900.0
2014-09-23 10:50:00,82.24,82.32,82.21,82.23,12600.0,53.0018,53.0534,52.9825,52.9954,12600.0
2014-09-23 10:55:00,82.23,82.23,82.06,82.07,13000.0,52.9954,52.9954,52.8858,52.8922,13000.0
2014-09-23 11:00:00,82.07,82.18,82.07,82.08,7700.0,52.8922,52.9631,52.8922,52.8987,7700.0
2014-09-23 11:05:00,82.07,82.09,81.97,82.03,15000.0,52.8922,52.9051,52.8278,52.8665,15000.0
2014-09-23 11:10:00,82.02,82.02,81.88,81.89,17100.0,52.86,52.86,52.7698,52.7762,17100.0
2014-09-23 11:15:00,81.9,81.94,81.88,81.9,11300.0,52.7827,52.8085,52.7698,52.7827,11300.0
2014-09-23 11:20:00,81.91,83.0,81.91,82.04,137300.0,52.7891,53.4916,52.7891,52.8729,137300.0
2014-09-23 11:25:00,82.04,82.06,81.92,81.92,13200.0,52.8729,52.8858,52.7956,52.7956,13200.0
2014-09-23 11:30:00,81.91,82.0,81.91,81.98,6000.0,52.7891,52.8471,52.7891,52.8342,6000.0
2014-09-23 11:35:00,81.96,81.98,81.88,81.96,8600.0,52.8213,52.8342,52.7698,52.8213,8600.0
2014-09-23 11:40:00,81.96,82.09,81.95,82.0,12200.0,52.8213,52.9051,52.8149,52.8471,12200.0
2014-09-23 11:45:00,82.02,82.05,81.98,82.0,7700.0,52.86,52.8793,52.8342,52.8471,7700.0
2014-09-23 11:50:00,81.99,82.0,81.95,81.99,15100.0,52.8407,52.8471,52.8149,52.8407,15100.0
2014-09-23 11:55:00,81.99,82.01,81.97,82.0,7500.0,52.8407,52.8536,52.8278,52.8471,7500.0
2014-09-23 12:00:00,81.99,81.99,81.89,81.93,12800.0,52.8407,52.8407,52.7762,52.802,12800.0
2014-09-23 12:05:00,81.91,81.97,81.87,81.92,7100.0,52.7891,52.8278,52.7633,52.7956,7100.0
2014-09-23 12:10:00,81.91,81.94,81.84,81.86,8100.0,52.7891,52.8085,52.744,52.7569,8100.0
2014-09-23 12:15:00,81.87,81.94,81.82,81.88,8500.0,52.7633,52.8085,52.7311,52.7698,8500.0
2014-09-23 12:20:00,81.86,81.89,81.82,81.84,5900.0,52.7569,52.7762,52.7311,52.744,5900.0
2014-09-23 12:25:00,81.83,81.83,81.73,81.73,8000.0,52.7376,52.7376,52.6731,52.6731,8000.0
2014-09-23 12:30:00,81.74,81.79,81.71,81.79,7400.0,52.6796,52.7118,52.6602,52.7118,7400.0
2014-09-23 12:35:00,81.8,81.88,81.77,81.81,15100.0,52.7182,52.7698,52.6989,52.7247,15100.0
2014-09-23 12:40:00,81.82,81.93,81.82,81.85,5900.0,52.7311,52.802,52.7311,52.7505,5900.0
2014-09-23 12:45:00,81.85,81.86,81.71,81.71,7900.0,52.7505,52.7569,52.6602,52.6602,7900.0
2014-09-23 12:50:00,81.73,81.73,81.65,81.67,9600.0,52.6731,52.6731,52.6216,52.6344,9600.0
2014-09-23 12:55:00,81.66,81.67,81.64,81.65,4100.0,52.628,52.6344,52.6151,52.6216,4100.0
2014-09-23 13:00:00,81.65,81.68,81.57,81.6,11000.0,52.6216,52.6409,52.57,52.5893,11000.0
2014-09-23 13:05:00,81.61,81.61,81.56,81.59,13800.0,52.5958,52.5958,52.5636,52.5829,13800.0
2014-09-23 13:10:00,81.58,81.61,81.56,81.56,8100.0,52.5764,52.5958,52.5636,52.5636,8100.0
2014-09-23 13:15:00,81.56,81.59,81.54,81.57,7400.0,52.5636,52.5829,52.5507,52.57,7400.0
2014-09-23 13:20:00,81.59,81.61,81.44,81.44,17000.0,52.5829,52.5958,52.4862,52.4862,17000.0
2014-09-23 13:25:00,81.46,81.5,81.45,81.48,10500.0,52.4991,52.5249,52.4927,52.512,10500.0
2014-09-23 13:30:00,81.49,81.6,81.49,81.59,8100.0,52.5184,52.5893,52.5184,52.5829,8100.0
2014-09-23 13:35:00,81.59,81.59,81.5,81.5,9100.0,52.5829,52.5829,52.5249,52.5249,9100.0
2014-09-23 13:40:00,81.54,81.57,81.51,81.54,4100.0,52.5507,52.57,52.5313,52.5507,4100.0
2014-09-23 13:45:00,81.51,81.57,81.5,81.54,5700.0,52.5313,52.57,52.5249,52.5507,5700.0
2014-09-23 13:50:00,81.54,81.54,81.41,81.44,13400.0,52.5507,52.5507,52.4669,52.4862,13400.0
2014-09-23 13:55:00,81.43,81.44,81.28,81.28,21500.0,52.4798,52.4862,52.3831,52.3831,21500.0
2014-09-23 14:00:00,81.3,81.39,81.27,81.31,17900.0,52.396,52.454,52.3767,52.4024,17900.0
2014-09-23 14:05:00,81.31,81.33,81.2,81.21,22300.0,52.4024,52.4153,52.3315,52.338,22300.0
2014-09-23 14:10:00,81.21,81.35,81.21,81.34,18600.0,52.338,52.4282,52.338,52.4218,18600.0
2014-09-23 14:15:00,81.35,81.43,81.35,81.39,6900.0,52.4282,52.4798,52.4282,52.454,6900.0
2014-09-23 14:20:00,81.41,81.41,81.3,81.32,8900.0,52.4669,52.4669,52.396,52.4089,8900.0
2014-09-23 14:25:00,81.34,81.43,81.34,81.42,8000.0,52.4218,52.4798,52.4218,52.4733,8000.0
2014-09-23 14:30:00,81.43,81.46,81.39,81.41,11800.0,52.4798,52.4991,52.454,52.4669,11800.0
2014-09-23 14:35:00,81.42,81.45,81.39,81.39,19500.0,52.4733,52.4927,52.454,52.454,19500.0
2014-09-23 14:40:00,81.4,81.43,81.34,81.34,10300.0,52.4604,52.4798,52.4218,52.4218,10300.0
2014-09-23 14:45:00,81.33,81.36,81.29,81.31,10300.0,52.4153,52.4347,52.3895,52.4024,10300.0
2014-09-23 14:50:00,81.29,81.35,81.25,81.26,21200.0,52.3895,52.4282,52.3638,52.3702,21200.0
2014-09-23 14:55:00,81.26,81.3,81.2,81.26,29100.0,52.3702,52.396,52.3315,52.3702,29100.0
2014-09-23 15:00:00,81.26,81.3,81.26,81.28,19700.0,52.3702,52.396,52.3702,52.3831,19700.0
2014-09-23 15:05:00,81.28,81.28,81.17,81.17,14500.0,52.3831,52.3831,52.3122,52.3122,14500.0
2014-09-23 15:10:00,81.16,81.25,81.16,81.25,17500.0,52.3058,52.3638,52.3058,52.3638,17500.0
2014-09-23 15:15:00,81.22,81.28,81.21,81.27,8900.0,52.3444,52.3831,52.338,52.3767,8900.0
2014-09-23 15:20:00,81.26,81.29,81.24,81.26,19700.0,52.3702,52.3895,52.3573,52.3702,19700.0
2014-09-23 15:25:00,81.27,81.43,81.27,81.35,14700.0,52.3767,52.4798,52.3767,52.4282,14700.0
2014-09-23 15:30:00,81.36,81.44,81.35,81.42,18500.0,52.4347,52.4862,52.4282,52.4733,18500.0
2014-09-23 15:35:00,81.42,81.45,81.39,81.44,16000.0,52.4733,52.4927,52.454,52.4862,16000.0
2014-09-23 15:40:00,81.43,81.45,81.42,81.43,12900.0,52.4798,52.4927,52.4733,52.4798,12900.0
2014-09-23 15:45:00,81.42,81.42,81.36,81.37,26900.0,52.4733,52.4733,52.4347,52.4411,26900.0
2014-09-23 15:50:00,81.37,81.38,81.2,81.27,73400.0,52.4411,52.4475,52.3315,52.3767,73400.0
2014-09-23 15:55:00,81.26,81.27,81.11,81.14,70500.0,52.3702,52.3767,52.2735,52.2929,70500.0
2014-09-24 09:30:00,81.13,81.51,81.08,81.5,16700.0,52.2864,52.5313,52.2542,52.5249,16700.0
2014-09-24 09:35:00,81.59,81.59,81.41,81.55,6700.0,52.5829,52.5829,52.4669,52.5571,6700.0
2014-09-24 09:40:00,81.52,81.52,81.2,81.2,12700.0,52.5378,52.5378,52.3315,52.3315,12700.0
2014-09-24 09:45:00,81.14,81.4,81.07,81.4,12100.0,52.2929,52.4604,52.2478,52.4604,12100.0
2014-09-24 09:50:00,81.4,81.48,81.37,81.43,8700.0,52.4604,52.512,52.4411,52.4798,8700.0
2014-09-24 09:55:00,81.41,81.42,81.34,81.35,3600.0,52.4669,52.4733,52.4218,52.4282,3600.0
2014-09-24 10:00:00,81.34,81.39,81.21,81.31,20100.0,52.4218,52.454,52.338,52.4024,20100.0
2014-09-24 10:05:00,81.3,81.32,81.11,81.19,8500.0,52.396,52.4089,52.2735,52.3251,8500.0
2014-09-24 10:10:00,81.16,81.28,81.11,81.28,7200.0,52.3058,52.3831,52.2735,52.3831,7200.0
2014-09-24 10:15:00,81.3,81.37,81.27,81.3,18100.0,52.396,52.4411,52.3767,52.396,18100.0
2014-09-24 10:20:00,81.28,81.3,81.24,81.26,10400.0,52.3831,52.396,52.3573,52.3702,10400.0
2014-09-24 10:25:00,81.24,81.33,81.24,81.31,9100.0,52.3573,52.4153,52.3573,52.4024,9100.0
2014-09-24 10:30:00,81.34,81.43,81.32,81.4,13200.0,52.4218,52.4798,52.4089,52.4604,13200.0
2014-09-24 10:35:00,81.41,81.41,81.32,81.41,3100.0,52.4669,52.4669,52.4089,52.4669,3100.0
2014-09-24 10:40:00,81.38,81.43,81.37,81.4,5400.0,52.4475,52.4798,52.4411,52.4604,5400.0
2014-09-24 10:45:00,81.37,81.37,81.29,81.32,13100.0,52.4411,52.4411,52.3895,52.4089,13100.0
2014-09-24 10:50:00,81.33,81.39,81.33,81.39,8200.0,52.4153,52.454,52.4153,52.454,8200.0
2014-09-24 10:55:00,81.39,81.39,81.3,81.32,4200.0,52.454,52.454,52.396,52.4089,4200.0
2014-09-24 11:00:00,81.32,81.34,81.25,81.31,8400.0,52.4089,52.4218,52.3638,52.4024,8400.0
2014-09-24 11:05:00,81.33,81.37,81.28,81.37,5500.0,52.4153,52.4411,52.3831,52.4411,5500.0
2014-09-24 11:10:00,81.38,81.42,81.33,81.33,8900.0,52.4475,52.4733,52.4153,52.4153,8900.0
2014-09-24 11:15:00,81.34,81.34,81.29,81.3,2100.0,52.4218,52.4218,52.3895,52.396,2100.0
2014-09-24 11:20:00,81.31,81.37,81.3,81.37,8600.0,52.4024,52.4411,52.396,52.4411,8600.0
2014-09-24 11:25:00,81.37,81.41,81.35,81.41,4800.0,52.4411,52.4669,52.4282,52.4669,4800.0
2014-09-24 11:30:00,81.39,81.47,81.38,81.4,6800.0,52.454,52.5056,52.4475,52.4604,6800.0
2014-09-24 11:35:00,81.39,81.4,81.33,81.34,4900.0,52.454,52.4604,52.4153,52.4218,4900.0
2014-09-24 11:40:00,81.33,81.35,81.24,81.24,10700.0,52.4153,52.4282,52.3573,52.3573,10700.0
2014-09-24 11:45:00,81.24,81.25,81.19,81.19,3100.0,52.3573,52.3638,52.3251,52.3251,3100.0
2014-09-24 11:50:00,81.19,81.19,81.1,81.12,12300.0,52.3251,52.3251,52.2671,52.28,12300.0
2014-09-24 11:55:00,81.12,81.17,81.11,81.15,7800.0,52.28,52.3122,52.2735,52.2993,7800.0
2014-09-24 12:00:00,81.17,81.17,81.13,81.13,6500.0,52.3122,52.3122,52.2864,52.2864,6500.0
2014-09-24 12:05:00,81.14,81.15,81.06,81.06,2800.0,52.2929,52.2993,52.2413,52.2413,2800.0
2014-09-24 12:10:00,81.07,81.07,80.99,81.02,9700.0,52.2478,52.2478,52.1962,52.2155,9700.0
2014-09-24 12:15:00,81.02,81.03,80.95,80.95,4400.0,52.2155,52.222,52.1704,52.1704,4400.0
2014-09-24 12:20:00,80.96,80.98,80.94,80.97,8100.0,52.1769,52.1898,52.164,52.1833,8100.0
2014-09-24 12:25:00,80.96,80.96,80.89,80.89,9000.0,52.1769,52.1769,52.1318,52.1318,9000.0
2014-09-24 12:30:00,80.91,80.92,80.9,80.92,3200.0,52.1446,52.1511,52.1382,52.1511,3200.0
2014-09-24 12:35:00,80.9,80.97,80.9,80.97,6000.0,52.1382,52.1833,52.1382,52.1833,6000.0
2014-09-24 12:40:00,80.96,80.98,80.93,80.96,5200.0,52.1769,52.1898,52.1575,52.1769,5200.0
2014-09-24 12:45:00,80.96,80.97,80.91,80.93,3900.0,52.1769,52.1833,52.1446,52.1575,3900.0
2014-09-24 12:50:00,80.92,80.93,80.89,80.9,4300.0,52.1511,52.1575,52.1318,52.1382,4300.0
2014-09-24 12:55:00,80.9,81.03,80.9,81.03,3900.0,52.1382,52.222,52.1382,52.222,3900.0
2014-09-24 13:00:00,81.03,81.07,81.02,81.07,6100.0,52.222,52.2478,52.2155,52.2478,6100.0
2014-09-24 13:05:00,81.06,81.09,81.02,81.08,7300.0,52.2413,52.2606,52.2155,52.2542,7300.0
2014-09-24 13:10:00,81.07,81.1,81.05,81.09,5200.0,52.2478,52.2671,52.2349,52.2606,5200.0
2014-09-24 13:15:00,81.09,81.09,80.99,80.99,4900.0,52.2606,52.2606,52.1962,52.1962,4900.0
2014-09-24 13:20:00,80.99,81.01,80.95,80.98,4600.0,52.1962,52.2091,52.1704,52.1898,4600.0
2014-09-24 13:25:00,80.99,81.0,80.98,80.98,3200.0,52.1962,52.2026,52.1898,52.1898,3200.0
2014-09-24 13:30:00,80.97,80.99,80.96,80.96,4000.0,52.1833,52.1962,52.1769,52.1769,4000.0
2014-09-24 13:35:00,80.96,80.98,80.93,80.93,5900.0,52.1769,52.1898,52.1575,52.1575,5900.0
2014-09-24 13:40:00,80.94,81.0,80.93,81.0,16000.0,52.164,52.2026,52.1575,52.2026,16000.0
2014-09-24 13:45:00,81.01,81.01,80.95,80.95,5000.0,52.2091,52.2091,52.1704,52.1704,5000.0
2014-09-24 13:50:00,80.96,80.98,80.93,80.93,5200.0,52.1769,52.1898,52.1575,52.1575,5200.0
2014-09-24 13:55:00,80.94,80.97,80.94,80.97,3000.0,52.164,52.1833,52.164,52.1833,3000.0
2014-09-24 14:00:00,80.95,80.98,80.93,80.94,11300.0,52.1704,52.1898,52.1575,52.164,11300.0
2014-09-24 14:05:00,80.95,80.95,80.88,80.88,4000.0,52.1704,52.1704,52.1253,52.1253,4000.0
2014-09-24 14:10:00,80.89,80.9,80.86,80.87,7500.0,52.1318,52.1382,52.1124,52.1189,7500.0
2014-09-24 14:15:00,80.86,80.88,80.82,80.85,8600.0,52.1124,52.1253,52.0866,52.106,8600.0
2014-09-24 14:20:00,80.84,80.86,80.8,80.82,6000.0,52.0995,52.1124,52.0738,52.0866,6000.0
2014-09-24 14:25:00,80.81,80.96,80.81,80.96,13000.0,52.0802,52.1769,52.0802,52.1769,13000.0
2014-09-24 14:30:00,80.95,80.96,80.87,80.91,13800.0,52.1704,52.1769,52.1189,52.1446,13800.0
2014-09-24 14:35:00,80.9,80.91,80.88,80.89,5800.0,52.1382,52.1446,52.1253,52.1318,5800.0
2014-09-24 14:40:00,80.91,80.94,80.91,80.94,9600.0,52.1446,52.164,52.1446,52.164,9600.0
2014-09-24 14:45:00,80.94,80.95,80.89,80.95,14300.0,52.164,52.1704,52.1318,52.1704,14300.0
2014-09-24 14:50:00,80.95,81.04,80.94,81.0,16300.0,52.1704,52.2284,52.164,52.2026,16300.0
2014-09-24 14:55:00,81.01,81.01,80.92,80.95,18100.0,52.2091,52.2091,52.1511,52.1704,18100.0
2014-09-24 15:00:00,80.95,80.98,80.94,80.96,17800.0,52.1704,52.1898,52.164,52.1769,17800.0
2014-09-24 15:05:00,80.98,81.02,80.96,80.98,15200.0,52.1898,52.2155,52.1769,52.1898,15200.0
2014-09-24 15:10:00,80.97,81.01,80.97,81.01,8400.0,52.1833,52.2091,52.1833,52.2091,8400.0
2014-09-24 15:15:00,81.01,81.06,80.98,81.06,13300.0,52.2091,52.2413,52.1898,52.2413,13300.0
2014-09-24 15:20:00,81.06,81.09,81.04,81.04,10500.0,52.2413,52.2606,52.2284,52.2284,10500.0
2014-09-24 15:25:00,81.05,81.08,81.04,81.08,26200.0,52.2349,52.2542,52.2284,52.2542,26200.0
2014-09-24 15:30:00,81.07,81.1,81.06,81.09,23300.0,52.2478,52.2671,52.2413,52.2606,23300.0
2014-09-24 15:35:00,81.09,81.21,81.09,81.2,26400.0,52.2606,52.338,52.2606,52.3315,26400.0
2014-09-24 15:40:00,81.21,81.21,81.2,81.21,11400.0,52.338,52.338,52.3315,52.338,11400.0
2014-09-24 15:45:00,81.2,81.23,81.14,81.23,38600.0,52.3315,52.3509,52.2929,52.3509,38600.0
2014-09-24 15:50:00,81.23,81.27,81.23,81.26,47200.0,52.3509,52.3767,52.3509,52.3702,47200.0
2014-09-24 15:55:00,81.27,81.31,81.25,81.27,63600.0,52.3767,52.4024,52.3638,52.3767,63600.0
2014-09-25 09:30:00,80.96,81.23,80.71,80.78,27800.0,52.1769,52.3509,52.0157,52.0609,27800.0
2014-09-25 09:35:00,80.79,80.96,80.55,80.55,11100.0,52.0673,52.1769,51.9126,51.9126,11100.0
2014-09-25 09:40:00,80.54,80.55,80.14,80.14,25800.0,51.9062,51.9126,51.6484,51.6484,25800.0
2014-09-25 09:45:00,80.12,80.19,79.97,80.09,46900.0,51.6355,51.6806,51.5388,51.6162,46900.0
2014-09-25 09:50:00,80.08,80.22,79.89,80.15,33800.0,51.6097,51.7,51.4873,51.6548,33800.0
2014-09-25 09:55:00,80.17,80.19,80.05,80.07,19500.0,51.6677,51.6806,51.5904,51.6033,19500.0
2014-09-25 10:00:00,80.07,80.11,79.82,79.86,42300.0,51.6033,51.6291,51.4422,51.4679,42300.0
2014-09-25 10:05:00,79.86,79.92,79.82,79.83,31500.0,51.4679,51.5066,51.4422,51.4486,31500.0
2014-09-25 10:10:00,79.81,79.82,79.69,79.76,37000.0,51.4357,51.4422,51.3584,51.4035,37000.0
2014-09-25 10:15:00,79.76,79.97,79.76,79.89,32700.0,51.4035,51.5388,51.4035,51.4873,32700.0
2014-09-25 10:20:00,79.91,79.91,79.59,79.62,24000.0,51.5002,51.5002,51.2939,51.3133,24000.0
2014-09-25 10:25:00,79.64,79.77,79.62,79.72,32300.0,51.3262,51.4099,51.3133,51.3777,32300.0
2014-09-25 10:30:00,79.73,79.75,79.63,79.65,21300.0,51.3842,51.3971,51.3197,51.3326,21300.0
2014-09-25 10:35:00,79.65,79.72,79.58,79.58,47100.0,51.3326,51.3777,51.2875,51.2875,47100.0
2014-09-25 10:40:00,79.62,79.63,79.37,79.42,28800.0,51.3133,51.3197,51.1521,51.1844,28800.0
2014-09-25 10:45:00,79.42,79.42,79.2,79.29,50200.0,51.1844,51.1844,51.0426,51.1006,50200.0
2014-09-25 10:50:00,79.28,79.55,79.28,79.54,22300.0,51.0941,51.2682,51.0941,51.2617,22300.0
2014-09-25 10:55:00,79.52,79.61,79.49,79.59,35600.0,51.2488,51.3068,51.2295,51.2939,35600.0
2014-09-25 11:00:00,79.58,79.6,79.46,79.46,25500.0,51.2875,51.3004,51.2102,51.2102,25500.0
2014-09-25 11:05:00,79.47,79.53,79.39,79.53,20100.0,51.2166,51.2553,51.165,51.2553,20100.0
2014-09-25 11:10:00,79.53,79.56,79.48,79.52,19500.0,51.2553,51.2746,51.223,51.2488,19500.0
2014-09-25 11:15:00,79.51,79.54,79.42,79.42,7700.0,51.2424,51.2617,51.1844,51.1844,7700.0
2014-09-25 11:20:00,79.45,79.55,79.38,79.51,11500.0,51.2037,51.2682,51.1586,51.2424,11500.0
2014-09-25 11:25:00,79.51,79.67,79.49,79.65,7200.0,51.2424,51.3455,51.2295,51.3326,7200.0
2014-09-25 11:30:00,79.65,79.65,79.5,79.52,9000.0,51.3326,51.3326,51.2359,51.2488,9000.0
2014-09-25 11:35:00,79.53,79.61,79.52,79.56,14300.0,51.2553,51.3068,51.2488,51.2746,14300.0
2014-09-25 11:40:00,79.56,79.59,79.52,79.57,10300.0,51.2746,51.2939,51.2488,51.281,10300.0
2014-09-25 11:45:00,79.58,79.64,79.44,79.48,9700.0,51.2875,51.3262,51.1973,51.223,9700.0
2014-09-25 11:50:00,79.46,79.52,79.42,79.49,12500.0,51.2102,51.2488,51.1844,51.2295,12500.0
2014-09-25 11:55:00,79.52,79.52,79.42,79.44,6400.0,51.2488,51.2488,51.1844,51.1973,6400.0
2014-09-25 12:00:00,79.46,79.51,79.44,79.47,10100.0,51.2102,51.2424,51.1973,51.2166,10100.0
2014-09-25 12:05:00,79.46,79.49,79.36,79.38,14500.0,51.2102,51.2295,51.1457,51.1586,14500.0
2014-09-25 12:10:00,79.38,79.41,79.37,79.41,7600.0,51.1586,51.1779,51.1521,51.1779,7600.0
2014-09-25 12:15:00,79.4,79.43,79.37,79.41,9600.0,51.1715,51.1908,51.1521,51.1779,9600.0
2014-09-25 12:20:00,79.42,79.42,79.28,79.35,10000.0,51.1844,51.1844,51.0941,51.1393,10000.0
2014-09-25 12:25:00,79.35,79.35,79.16,79.2,22600.0,51.1393,51.1393,51.0168,51.0426,22600.0
2014-09-25 12:30:00,79.16,79.21,79.14,79.18,10400.0,51.0168,51.049,51.0039,51.0297,10400.0
2014-09-25 12:35:00,79.18,79.25,79.18,79.23,19600.0,51.0297,51.0748,51.0297,51.0619,19600.0
2014-09-25 12:40:00,79.25,79.28,79.18,79.18,9100.0,51.0748,51.0941,51.0297,51.0297,9100.0
2014-09-25 12:45:00,79.17,79.2,79.15,79.18,8100.0,51.0233,51.0426,51.0104,51.0297,8100.0
2014-09-25 12:50:00,79.18,79.2,79.14,79.18,14900.0,51.0297,51.0426,51.0039,51.0297,14900.0
2014-09-25 12:55:00,79.19,79.2,79.17,79.19,6100.0,51.0361,51.0426,51.0233,51.0361,6100.0
2014-09-25 13:00:00,79.18,79.27,79.14,79.22,8600.0,51.0297,51.0877,51.0039,51.0555,8600.0
2014-09-25 13:05:00,79.2,79.34,79.18,79.3,15600.0,51.0426,51.1328,51.0297,51.107,15600.0
2014-09-25 13:10:00,79.29,79.32,79.26,79.26,14200.0,51.1006,51.1199,51.0813,51.0813,14200.0
2014-09-25 13:15:00,79.26,79.33,79.26,79.3,8600.0,51.0813,51.1264,51.0813,51.107,8600.0
2014-09-25 13:20:00,79.3,79.31,79.15,79.15,8000.0,51.107,51.1135,51.0104,51.0104,8000.0
2014-09-25 13:25:00,79.18,79.18,79.1,79.18,12900.0,51.0297,51.0297,50.9781,51.0297,12900.0
2014-09-25 13:30:00,79.18,79.23,79.18,79.22,18700.0,51.0297,51.0619,51.0297,51.0555,18700.0
2014-09-25 13:35:00,79.21,79.24,79.16,79.16,7100.0,51.049,51.0684,51.0168,51.0168,7100.0
2014-09-25 13:40:00,79.17,79.22,79.13,79.17,12200.0,51.0233,51.0555,50.9975,51.0233,12200.0
2014-09-25 13:45:00,79.16,79.18,79.1,79.14,12700.0,51.0168,51.0297,50.9781,51.0039,12700.0
2014-09-25 13:50:00,79.13,79.18,79.01,79.01,20100.0,50.9975,51.0297,50.9201,50.9201,20100.0
2014-09-25 13:55:00,79.01,79.05,78.98,79.05,15400.0,50.9201,50.9459,50.9008,50.9459,15400.0
2014-09-25 14:00:00,79.04,79.06,79.0,79.04,10600.0,50.9395,50.9524,50.9137,50.9395,10600.0
2014-09-25 14:05:00,79.05,79.19,79.05,79.15,20700.0,50.9459,51.0361,50.9459,51.0104,20700.0
2014-09-25 14:10:00,79.15,79.15,79.1,79.15,9800.0,51.0104,51.0104,50.9781,51.0104,9800.0
2014-09-25 14:15:00,79.15,79.15,79.03,79.1,22500.0,51.0104,51.0104,50.933,50.9781,22500.0
2014-09-25 14:20:00,79.1,79.18,79.1,79.15,17400.0,50.9781,51.0297,50.9781,51.0104,17400.0
2014-09-25 14:25:00,79.15,79.2,79.14,79.17,12500.0,51.0104,51.0426,51.0039,51.0233,12500.0
2014-09-25 14:30:00,79.18,79.19,79.14,79.17,21300.0,51.0297,51.0361,51.0039,51.0233,21300.0
2014-09-25 14:35:00,79.17,79.2,79.16,79.19,18400.0,51.0233,51.0426,51.0168,51.0361,18400.0
2014-09-25 14:40:00,79.19,79.23,79.19,79.23,13600.0,51.0361,51.0619,51.0361,51.0619,13600.0
2014-09-25 14:45:00,79.23,79.39,79.23,79.35,24100.0,51.0619,51.165,51.0619,51.1393,24100.0
2014-09-25 14:50:00,79.36,79.37,79.32,79.37,17100.0,51.1457,51.1521,51.1199,51.1521,17100.0
2014-09-25 14:55:00,79.37,79.37,79.3,79.3,10500.0,51.1521,51.1521,51.107,51.107,10500.0
2014-09-25 15:00:00,79.3,79.33,79.17,79.18,26000.0,51.107,51.1264,51.0233,51.0297,26000.0
2014-09-25 15:05:00,79.17,79.24,79.14,79.24,21500.0,51.0233,51.0684,51.0039,51.0684,21500.0
2014-09-25 15:10:00,79.24,79.35,79.24,79.34,13600.0,51.0684,51.1393,51.0684,51.1328,13600.0
2014-09-25 15:15:00,79.35,79.47,79.33,79.4,28600.0,51.1393,51.2166,51.1264,51.1715,28600.0
2014-09-25 15:20:00,79.4,79.4,79.28,79.31,21300.0,51.1715,51.1715,51.0941,51.1135,21300.0
2014-09-25 15:25:00,79.31,79.39,79.26,79.37,20100.0,51.1135,51.165,51.0813,51.1521,20100.0
2014-09-25 15:30:00,79.36,79.48,79.36,79.47,26800.0,51.1457,51.223,51.1457,51.2166,26800.0
2014-09-25 15:35:00,79.45,79.58,79.43,79.57,36700.0,51.2037,51.2875,51.1908,51.281,36700.0
2014-09-25 15:40:00,79.56,79.62,79.54,79.61,35000.0,51.2746,51.3133,51.2617,51.3068,35000.0
2014-09-25 15:45:00,79.6,79.6,79.48,79.57,37000.0,51.3004,51.3004,51.223,51.281,37000.0
2014-09-25 15:50:00,79.56,79.56,79.42,79.43,57200.0,51.2746,51.2746,51.1844,51.1908,57200.0
2014-09-25 15:55:00,79.43,79.43,79.2,79.2,105400.0,51.1908,51.1908,51.0426,51.0426,105400.0
2014-09-26 09:30:00,79.74,80.02,79.66,80.02,45400.0,51.3906,51.5711,51.339,51.5711,45400.0
2014-09-26 09:35:00,80.0,80.1,79.99,79.99,35500.0,51.5582,51.6226,51.5517,51.5517,35500.0
2014-09-26 09:40:00,80.0,80.02,79.61,79.66,18600.0,51.5582,51.5711,51.3068,51.339,18600.0
2014-09-26 09:45:00,79.69,79.8,79.66,79.75,14400.0,51.3584,51.4293,51.339,51.3971,14400.0
2014-09-26 09:50:00,79.72,79.8,79.42,79.44,39900.0,51.3777,51.4293,51.1844,51.1973,39900.0
2014-09-26 09:55:00,79.42,79.51,79.31,79.35,31200.0,51.1844,51.2424,51.1135,51.1393,31200.0
2014-09-26 10:00:00,79.34,79.56,79.34,79.56,26000.0,51.1328,51.2746,51.1328,51.2746,26000.0
2014-09-26 10:05:00,79.54,79.55,79.42,79.42,9900.0,51.2617,51.2682,51.1844,51.1844,9900.0
2014-09-26 10:10:00,79.45,79.45,79.31,79.35,16000.0,51.2037,51.2037,51.1135,51.1393,16000.0
2014-09-26 10:15:00,79.3,79.46,79.29,79.43,35700.0,51.107,51.2102,51.1006,51.1908,35700.0
2014-09-26 10:20:00,79.44,79.44,79.32,79.33,14800.0,51.1973,51.1973,51.1199,51.1264,14800.0
2014-09-26 10:25:00,79.32,79.43,79.23,79.23,19800.0,51.1199,51.1908,51.0619,51.0619,19800.0
2014-09-26 10:30:00,79.23,79.27,79.13,79.27,21600.0,51.0619,51.0877,50.9975,51.0877,21600.0
2014-09-26 10:35:00,79.26,79.34,79.25,79.25,11800.0,51.0813,51.1328,51.0748,51.0748,11800.0
2014-09-26 10:40:00,79.3,79.34,79.24,79.26,13700.0,51.107,51.1328,51.0684,51.0813,13700.0
2014-09-26 10:45:00,79.25,79.26,79.12,79.13,19400.0,51.0748,51.0813,50.991,50.9975,19400.0
2014-09-26 10:50:00,79.13,79.14,79.04,79.06,14500.0,50.9975,51.0039,50.9395,50.9524,14500.0
2014-09-26 10:55:00,79.07,79.13,79.04,79.12,17200.0,50.9588,50.9975,50.9395,50.991,17200.0
2014-09-26 11:00:00,79.1,79.19,79.1,79.17,7400.0,50.9781,51.0361,50.9781,51.0233,7400.0
2014-09-26 11:05:00,79.16,79.2,79.04,79.05,26900.0,51.0168,51.0426,50.9395,50.9459,26900.0
2014-09-26 11:10:00,79.05,79.08,79.01,79.07,18900.0,50.9459,50.9653,50.9201,50.9588,18900.0
2014-09-26 11:15:00,79.09,79.15,79.08,79.1,30700.0,50.9717,51.0104,50.9653,50.9781,30700.0
2014-09-26 11:20:00,79.1,79.12,78.97,78.98,19700.0,50.9781,50.991,50.8944,50.9008,19700.0
2014-09-26 11:25:00,78.98,78.98,78.86,78.89,14700.0,50.9008,50.9008,50.8235,50.8428,14700.0
2014-09-26 11:30:00,78.89,78.89,78.76,78.78,33000.0,50.8428,50.8428,50.759,50.7719,33000.0
2014-09-26 11:35:00,78.78,78.88,78.72,78.87,28600.0,50.7719,50.8364,50.7332,50.8299,28600.0
2014-09-26 11:40:00,78.88,78.91,78.87,78.88,13500.0,50.8364,50.8557,50.8299,50.8364,13500.0
2014-09-26 11:45:00,78.89,78.89,78.82,78.88,46500.0,50.8428,50.8428,50.7977,50.8364,46500.0
2014-09-26 11:50:00,78.87,78.94,78.87,78.94,6900.0,50.8299,50.875,50.8299,50.875,6900.0
2014-09-26 11:55:00,78.96,79.0,78.96,79.0,9800.0,50.8879,50.9137,50.8879,50.9137,9800.0
2014-09-26 12:00:00,79.0,79.01,78.98,78.99,10900.0,50.9137,50.9201,50.9008,50.9072,10900.0
2014-09-26 12:05:00,79.01,79.05,78.98,79.02,9800.0,50.9201,50.9459,50.9008,50.9266,9800.0
2014-09-26 12:10:00,79.03,79.07,79.03,79.07,3800.0,50.933,50.9588,50.933,50.9588,3800.0
2014-09-26 12:15:00,79.09,79.17,79.05,79.15,8000.0,50.9717,51.0233,50.9459,51.0104,8000.0
2014-09-26 12:20:00,79.15,79.17,79.15,79.15,5400.0,51.0104,51.0233,51.0104,51.0104,5400.0
2014-09-26 12:25:00,79.16,79.17,79.13,79.15,5900.0,51.0168,51.0233,50.9975,51.0104,5900.0
2014-09-26 12:30:00,79.17,79.24,79.17,79.19,8800.0,51.0233,51.0684,51.0233,51.0361,8800.0
2014-09-26 12:35:00,79.21,79.24,79.15,79.24,6300.0,51.049,51.0684,51.0104,51.0684,6300.0
2014-09-26 12:40:00,79.23,79.25,79.23,79.23,13900.0,51.0619,51.0748,51.0619,51.0619,13900.0
2014-09-26 12:45:00,79.25,79.25,79.22,79.24,15700.0,51.0748,51.0748,51.0555,51.0684,15700.0
2014-09-26 12:50:00,79.25,79.26,79.23,79.25,18400.0,51.0748,51.0813,51.0619,51.0748,18400.0
2014-09-26 12:55:00,79.25,79.25,79.23,79.25,10600.0,51.0748,51.0748,51.0619,51.0748,10600.0
2014-09-26 13:00:00,79.25,79.37,79.24,79.36,11700.0,51.0748,51.1521,51.0684,51.1457,11700.0
2014-09-26 13:05:00,79.37,79.45,79.36,79.45,5700.0,51.1521,51.2037,51.1457,51.2037,5700.0
2014-09-26 13:10:00,79.45,79.52,79.45,79.52,7600.0,51.2037,51.2488,51.2037,51.2488,7600.0
2014-09-26 13:15:00,79.52,79.56,79.5,79.55,5500.0,51.2488,51.2746,51.2359,51.2682,5500.0
2014-09-26 13:20:00,79.56,79.61,79.55,79.56,10100.0,51.2746,51.3068,51.2682,51.2746,10100.0
2014-09-26 13:25:00,79.57,79.59,79.54,79.59,10200.0,51.281,51.2939,51.2617,51.2939,10200.0
2014-09-26 13:30:00,79.59,79.66,79.58,79.66,6500.0,51.2939,51.339,51.2875,51.339,6500.0
2014-09-26 13:35:00,79.66,79.68,79.63,79.66,3900.0,51.339,51.3519,51.3197,51.339,3900.0
2014-09-26 13:40:00,79.66,79.68,79.63,79.67,5700.0,51.339,51.3519,51.3197,51.3455,5700.0
2014-09-26 13:45:00,79.67,79.72,79.67,79.72,4200.0,51.3455,51.3777,51.3455,51.3777,4200.0
2014-09-26 13:50:00,79.72,79.76,79.67,79.69,48000.0,51.3777,51.4035,51.3455,51.3584,48000.0
2014-09-26 13:55:00,79.69,79.7,79.59,79.68,18400.0,51.3584,51.3648,51.2939,51.3519,18400.0
2014-09-26 14:00:00,79.69,79.88,79.69,79.88,14500.0,51.3584,51.4808,51.3584,51.4808,14500.0
2014-09-26 14:05:00,79.88,80.02,79.86,79.97,64500.0,51.4808,51.5711,51.4679,51.5388,64500.0
2014-09-26 14:10:00,79.97,79.97,79.79,79.79,23000.0,51.5388,51.5388,51.4228,51.4228,23000.0
2014-09-26 14:15:00,79.79,79.94,79.79,79.92,10800.0,51.4228,51.5195,51.4228,51.5066,10800.0
2014-09-26 14:20:00,79.91,79.96,79.9,79.95,9300.0,51.5002,51.5324,51.4937,51.5259,9300.0
2014-09-26 14:25:00,79.96,79.98,79.91,79.91,14000.0,51.5324,51.5453,51.5002,51.5002,14000.0
2014-09-26 14:30:00,79.92,79.94,79.88,79.94,11700.0,51.5066,51.5195,51.4808,51.5195,11700.0
2014-09-26 14:35:00,79.94,80.07,79.94,80.07,9900.0,51.5195,51.6033,51.5195,51.6033,9900.0
2014-09-26 14:40:00,80.06,80.1,80.06,80.09,11300.0,51.5968,51.6226,51.5968,51.6162,11300.0
2014-09-26 14:45:00,80.08,80.16,80.06,80.15,12000.0,51.6097,51.6613,51.5968,51.6548,12000.0
2014-09-26 14:50:00,80.15,80.15,80.03,80.04,10900.0,51.6548,51.6548,51.5775,51.5839,10900.0
2014-09-26 14:55:00,80.04,80.04,79.93,79.95,7400.0,51.5839,51.5839,51.5131,51.5259,7400.0
2014-09-26 15:00:00,79.95,79.99,79.95,79.99,6600.0,51.5259,51.5517,51.5259,51.5517,6600.0
2014-09-26 15:05:00,79.97,80.0,79.97,80.0,7600.0,51.5388,51.5582,51.5388,51.5582,7600.0
2014-09-26 15:10:00,80.0,80.01,79.96,79.99,19500.0,51.5582,51.5646,51.5324,51.5517,19500.0
2014-09-26 15:15:00,80.01,80.01,79.95,79.96,28200.0,51.5646,51.5646,51.5259,51.5324,28200.0
2014-09-26 15:20:00,79.95,79.98,79.94,79.96,12800.0,51.5259,51.5453,51.5195,51.5324,12800.0
2014-09-26 15:25:00,79.96,79.97,79.95,79.96,9500.0,51.5324,51.5388,51.5259,51.5324,9500.0
2014-09-26 15:30:00,79.97,79.98,79.9,79.92,25700.0,51.5388,51.5453,51.4937,51.5066,25700.0
2014-09-26 15:35:00,79.92,79.92,79.87,79.92,26600.0,51.5066,51.5066,51.4744,51.5066,26600.0
2014-09-26 15:40:00,79.92,79.99,79.92,79.98,31500.0,51.5066,51.5517,51.5066,51.5453,31500.0
2014-09-26 15:45:00,79.99,79.99,79.91,79.96,41100.0,51.5517,51.5517,51.5002,51.5324,41100.0
2014-09-26 15:50:00,79.97,80.09,79.97,80.03,138500.0,51.5388,51.6162,51.5388,51.5775,138500.0
2014-09-26 15:55:00,80.03,80.07,79.97,80.01,57300.0,51.5775,51.6033,51.5388,51.5646,57300.0
2014-09-29 09:30:00,79.3,79.37,79.05,79.17,17600.0,51.107,51.1521,50.9459,51.0233,17600.0
2014-09-29 09:35:00,79.18,79.22,79.04,79.04,10800.0,51.0297,51.0555,50.9395,50.9395,10800.0
2014-09-29 09:40:00,79.01,79.26,78.92,79.19,10900.0,50.9201,51.0813,50.8621,51.0361,10900.0
2014-09-29 09:45:00,79.25,79.29,79.18,79.2,12100.0,51.0748,51.1006,51.0297,51.0426,12100.0
2014-09-29 09:50:00,79.2,79.23,79.16,79.2,13600.0,51.0426,51.0619,51.0168,51.0426,13600.0
2014-09-29 09:55:00,79.22,79.38,79.12,79.38,49600.0,51.0555,51.1586,50.991,51.1586,49600.0
2014-09-29 10:00:00,79.36,79.48,79.27,79.46,14200.0,51.1457,51.223,51.0877,51.2102,14200.0
2014-09-29 10:05:00,79.48,79.66,79.43,79.48,56300.0,51.223,51.339,51.1908,51.223,56300.0
2014-09-29 10:10:00,79.55,79.6,79.42,79.46,6900.0,51.2682,51.3004,51.1844,51.2102,6900.0
2014-09-29 10:15:00,79.5,79.52,79.42,79.5,22900.0,51.2359,51.2488,51.1844,51.2359,22900.0
2014-09-29 10:20:00,79.49,79.53,79.46,79.49,16100.0,51.2295,51.2553,51.2102,51.2295,16100.0
2014-09-29 10:25:00,79.48,79.48,79.35,79.42,11700.0,51.223,51.223,51.1393,51.1844,11700.0
2014-09-29 10:30:00,79.4,79.52,79.35,79.52,7300.0,51.1715,51.2488,51.1393,51.2488,7300.0
2014-09-29 10:35:00,79.54,79.56,79.48,79.53,7100.0,51.2617,51.2746,51.223,51.2553,7100.0
2014-09-29 10:40:00,79.54,79.65,79.52,79.62,8500.0,51.2617,51.3326,51.2488,51.3133,8500.0
2014-09-29 10:45:00,79.62,79.65,79.45,79.52,40800.0,51.3133,51.3326,51.2037,51.2488,40800.0
2014-09-29 10:50:00,79.5,79.54,79.47,79.51,5100.0,51.2359,51.2617,51.2166,51.2424,5100.0
2014-09-29 10:55:00,79.49,79.56,79.47,79.54,7600.0,51.2295,51.2746,51.2166,51.2617,7600.0
2014-09-29 11:00:00,79.56,79.56,79.48,79.49,3600.0,51.2746,51.2746,51.223,51.2295,3600.0
2014-09-29 11:05:00,79.49,79.6,79.48,79.57,10200.0,51.2295,51.3004,51.223,51.281,10200.0
2014-09-29 11:10:00,79.57,79.79,79.52,79.79,15900.0,51.281,51.4228,51.2488,51.4228,15900.0
2014-09-29 11:15:00,79.82,79.92,79.74,79.74,12500.0,51.4422,51.5066,51.3906,51.3906,12500.0
2014-09-29 11:20:00,79.73,79.75,79.64,79.75,8500.0,51.3842,51.3971,51.3262,51.3971,8500.0
2014-09-29 11:25:00,79.73,79.73,79.6,79.6,8000.0,51.3842,51.3842,51.3004,51.3004,8000.0
2014-09-29 11:30:00,79.63,79.71,79.62,79.71,6000.0,51.3197,51.3713,51.3133,51.3713,6000.0
2014-09-29 11:35:00,79.7,79.73,79.63,79.64,7300.0,51.3648,51.3842,51.3197,51.3262,7300.0
2014-09-29 11:40:00,79.64,79.7,79.57,79.6,17100.0,51.3262,51.3648,51.281,51.3004,17100.0
2014-09-29 11:45:00,79.59,79.66,79.46,79.65,19800.0,51.2939,51.339,51.2102,51.3326,19800.0
2014-09-29 11:50:00,79.65,79.71,79.63,79.71,2200.0,51.3326,51.3713,51.3197,51.3713,2200.0
2014-09-29 11:55:00,79.69,79.73,79.68,79.73,5600.0,51.3584,51.3842,51.3519,51.3842,5600.0
2014-09-29 12:00:00,79.75,79.75,79.71,79.71,5000.0,51.3971,51.3971,51.3713,51.3713,5000.0
2014-09-29 12:05:00,79.7,79.7,79.63,79.7,3800.0,51.3648,51.3648,51.3197,51.3648,3800.0
2014-09-29 12:10:00,79.66,79.66,79.51,79.53,17700.0,51.339,51.339,51.2424,51.2553,17700.0
2014-09-29 12:15:00,79.51,79.65,79.51,79.65,5300.0,51.2424,51.3326,51.2424,51.3326,5300.0
2014-09-29 12:20:00,79.64,79.66,79.6,79.6,7500.0,51.3262,51.339,51.3004,51.3004,7500.0
2014-09-29 12:25:00,79.59,79.6,79.5,79.55,7300.0,51.2939,51.3004,51.2359,51.2682,7300.0
2014-09-29 12:30:00,79.52,79.56,79.48,79.48,3800.0,51.2488,51.2746,51.223,51.223,3800.0
2014-09-29 12:35:00,79.48,79.49,79.34,79.35,9600.0,51.223,51.2295,51.1328,51.1393,9600.0
2014-09-29 12:40:00,79.37,79.4,79.36,79.4,900.0,51.1521,51.1715,51.1457,51.1715,900.0
2014-09-29 12:45:00,79.37,79.42,79.34,79.41,4200.0,51.1521,51.1844,51.1328,51.1779,4200.0
2014-09-29 12:50:00,79.42,79.55,79.42,79.54,1300.0,51.1844,51.2682,51.1844,51.2617,1300.0
2014-09-29 12:55:00,79.54,79.6,79.54,79.58,3300.0,51.2617,51.3004,51.2617,51.2875,3300.0
2014-09-29 13:00:00,79.58,79.63,79.56,79.6,13000.0,51.2875,51.3197,51.2746,51.3004,13000.0
2014-09-29 13:05:00,79.61,79.61,79.5,79.55,3300.0,51.3068,51.3068,51.2359,51.2682,3300.0
2014-09-29 13:10:00,79.57,79.64,79.57,79.63,4500.0,51.281,51.3262,51.281,51.3197,4500.0
2014-09-29 13:15:00,79.63,79.64,79.55,79.58,16400.0,51.3197,51.3262,51.2682,51.2875,16400.0
2014-09-29 13:20:00,79.57,79.59,79.53,79.53,2100.0,51.281,51.2939,51.2553,51.2553,2100.0
2014-09-29 13:25:00,79.52,79.58,79.49,79.57,4200.0,51.2488,51.2875,51.2295,51.281,4200.0
2014-09-29 13:30:00,79.57,79.65,79.57,79.62,8000.0,51.281,51.3326,51.281,51.3133,8000.0
2014-09-29 13:35:00,79.6,79.61,79.52,79.59,5800.0,51.3004,51.3068,51.2488,51.2939,5800.0
2014-09-29 13:40:00,79.55,79.55,79.44,79.46,2700.0,51.2682,51.2682,51.1973,51.2102,2700.0
2014-09-29 13:45:00,79.45,79.45,79.4,79.42,2900.0,51.2037,51.2037,51.1715,51.1844,2900.0
2014-09-29 13:50:00,79.43,79.48,79.43,79.46,2700.0,51.1908,51.223,51.1908,51.2102,2700.0
2014-09-29 13:55:00,79.45,79.47,79.39,79.47,7300.0,51.2037,51.2166,51.165,51.2166,7300.0
2014-09-29 14:00:00,79.48,79.5,79.47,79.49,5800.0,51.223,51.2359,51.2166,51.2295,5800.0
2014-09-29 14:05:00,79.48,79.49,79.39,79.39,6500.0,51.223,51.2295,51.165,51.165,6500.0
2014-09-29 14:10:00,79.42,79.42,79.34,79.34,3100.0,51.1844,51.1844,51.1328,51.1328,3100.0
2014-09-29 14:15:00,79.33,79.33,79.11,79.13,24400.0,51.1264,51.1264,50.9846,50.9975,24400.0
2014-09-29 14:20:00,79.13,79.16,79.08,79.11,11400.0,50.9975,51.0168,50.9653,50.9846,11400.0
2014-09-29 14:25:00,79.1,79.21,79.06,79.14,8200.0,50.9781,51.049,50.9524,51.0039,8200.0
2014-09-29 14:30:00,79.16,79.27,79.16,79.27,8500.0,51.0168,51.0877,51.0168,51.0877,8500.0
2014-09-29 14:35:00,79.26,79.32,79.26,79.29,7900.0,51.0813,51.1199,51.0813,51.1006,7900.0
2014-09-29 14:40:00,79.3,79.31,79.26,79.27,5800.0,51.107,51.1135,51.0813,51.0877,5800.0
2014-09-29 14:45:00,79.27,79.34,79.27,79.29,7200.0,51.0877,51.1328,51.0877,51.1006,7200.0
2014-09-29 14:50:00,79.28,79.34,79.28,79.33,4700.0,51.0941,51.1328,51.0941,51.1264,4700.0
2014-09-29 14:55:00,79.33,79.45,79.29,79.43,11600.0,51.1264,51.2037,51.1006,51.1908,11600.0
2014-09-29 15:00:00,79.44,79.46,79.4,79.4,14000.0,51.1973,51.2102,51.1715,51.1715,14000.0
2014-09-29 15:05:00,79.39,79.46,79.37,79.39,11000.0,51.165,51.2102,51.1521,51.165,11000.0
2014-09-29 15:10:00,79.39,79.48,79.33,79.46,15000.0,51.165,51.223,51.1264,51.2102,15000.0
2014-09-29 15:15:00,79.46,79.46,79.31,79.4,17400.0,51.2102,51.2102,51.1135,51.1715,17400.0
2014-09-29 15:20:00,79.4,79.47,79.39,79.45,15900.0,51.1715,51.2166,51.165,51.2037,15900.0
2014-09-29 15:25:00,79.43,79.5,79.39,79.4,15500.0,51.1908,51.2359,51.165,51.1715,15500.0
2014-09-29 15:30:00,79.43,79.44,79.33,79.42,23600.0,51.1908,51.1973,51.1264,51.1844,23600.0
2014-09-29 15:35:00,79.44,79.44,79.39,79.41,17600.0,51.1973,51.1973,51.165,51.1779,17600.0
2014-09-29 15:40:00,79.4,79.44,79.28,79.4,47400.0,51.1715,51.1973,51.0941,51.1715,47400.0
2014-09-29 15:45:00,79.41,79.51,79.4,79.5,62600.0,51.1779,51.2424,51.1715,51.2359,62600.0
2014-09-29 15:50:00,79.5,79.52,79.43,79.5,65000.0,51.2359,51.2488,51.1908,51.2359,65000.0
2014-09-29 15:55:00,79.51,79.54,79.48,79.5,81800.0,51.2424,51.2617,51.223,51.2359,81800.0
2014-09-30 09:30:00,79.57,79.76,79.39,79.64,11300.0,51.281,51.4035,51.165,51.3262,11300.0
2014-09-30 09:35:00,79.64,80.17,79.64,80.11,19000.0,51.3262,51.6677,51.3262,51.6291,19000.0
2014-09-30 09:40:00,80.1,80.16,79.99,80.03,34300.0,51.6226,51.6613,51.5517,51.5775,34300.0
2014-09-30 09:45:00,79.93,79.99,79.81,79.82,18700.0,51.5131,51.5517,51.4357,51.4422,18700.0
2014-09-30 09:50:00,79.81,79.92,79.69,79.83,13000.0,51.4357,51.5066,51.3584,51.4486,13000.0
2014-09-30 09:55:00,79.87,79.88,79.74,79.81,9500.0,51.4744,51.4808,51.3906,51.4357,9500.0
2014-09-30 10:00:00,79.77,79.82,79.64,79.69,11500.0,51.4099,51.4422,51.3262,51.3584,11500.0
2014-09-30 10:05:00,79.65,79.68,79.57,79.61,14700.0,51.3326,51.3519,51.281,51.3068,14700.0
2014-09-30 10:10:00,79.61,79.74,79.55,79.71,26400.0,51.3068,51.3906,51.2682,51.3713,26400.0
2014-09-30 10:15:00,79.7,79.95,79.7,79.94,10400.0,51.3648,51.5259,51.3648,51.5195,10400.0
2014-09-30 10:20:00,79.93,80.0,79.92,80.0,31700.0,51.5131,51.5582,51.5066,51.5582,31700.0
2014-09-30 10:25:00,80.0,80.04,79.95,79.95,12800.0,51.5582,51.5839,51.5259,51.5259,12800.0
2014-09-30 10:30:00,79.94,80.02,79.88,79.89,15100.0,51.5195,51.5711,51.4808,51.4873,15100.0
2014-09-30 10:35:00,79.89,79.99,79.84,79.99,9000.0,51.4873,51.5517,51.4551,51.5517,9000.0
2014-09-30 10:40:00,79.94,80.06,79.91,79.94,14700.0,51.5195,51.5968,51.5002,51.5195,14700.0
2014-09-30 10:45:00,79.94,79.98,79.91,79.91,15200.0,51.5195,51.5453,51.5002,51.5002,15200.0
2014-09-30 10:50:00,79.91,79.94,79.89,79.9,8800.0,51.5002,51.5195,51.4873,51.4937,8800.0
2014-09-30 10:55:00,79.91,79.98,79.88,79.9,13800.0,51.5002,51.5453,51.4808,51.4937,13800.0
2014-09-30 11:00:00,79.9,79.9,79.83,79.86,10500.0,51.4937,51.4937,51.4486,51.4679,10500.0
2014-09-30 11:05:00,79.83,79.92,79.83,79.91,30000.0,51.4486,51.5066,51.4486,51.5002,30000.0
2014-09-30 11:10:00,79.91,79.96,79.9,79.91,8300.0,51.5002,51.5324,51.4937,51.5002,8300.0
2014-09-30 11:15:00,79.91,79.92,79.88,79.89,10200.0,51.5002,51.5066,51.4808,51.4873,10200.0
2014-09-30 11:20:00,79.9,79.9,79.84,79.9,8800.0,51.4937,51.4937,51.4551,51.4937,8800.0
2014-09-30 11:25:00,79.86,79.92,79.86,79.89,9800.0,51.4679,51.5066,51.4679,51.4873,9800.0
2014-09-30 11:30:00,79.86,79.88,79.81,79.84,8900.0,51.4679,51.4808,51.4357,51.4551,8900.0
2014-09-30 11:35:00,79.83,79.85,79.8,79.82,11000.0,51.4486,51.4615,51.4293,51.4422,11000.0
2014-09-30 11:40:00,79.84,79.86,79.79,79.82,6200.0,51.4551,51.4679,51.4228,51.4422,6200.0
2014-09-30 11:45:00,79.79,79.86,79.79,79.84,11500.0,51.4228,51.4679,51.4228,51.4551,11500.0
2014-09-30 11:50:00,79.83,79.87,79.8,79.85,11900.0,51.4486,51.4744,51.4293,51.4615,11900.0
2014-09-30 11:55:00,79.86,79.87,79.81,79.87,10600.0,51.4679,51.4744,51.4357,51.4744,10600.0
2014-09-30 12:00:00,79.86,79.92,79.83,79.9,12400.0,51.4679,51.5066,51.4486,51.4937,12400.0
2014-09-30 12:05:00,79.92,79.93,79.89,79.89,10700.0,51.5066,51.5131,51.4873,51.4873,10700.0
2014-09-30 12:10:00,79.9,79.99,79.87,79.97,8400.0,51.4937,51.5517,51.4744,51.5388,8400.0
2014-09-30 12:15:00,79.98,79.98,79.95,79.96,5500.0,51.5453,51.5453,51.5259,51.5324,5500.0
2014-09-30 12:20:00,79.97,79.97,79.82,79.84,11700.0,51.5388,51.5388,51.4422,51.4551,11700.0
2014-09-30 12:25:00,79.85,79.89,79.81,79.89,10300.0,51.4615,51.4873,51.4357,51.4873,10300.0
2014-09-30 12:30:00,79.87,79.91,79.81,79.9,9700.0,51.4744,51.5002,51.4357,51.4937,9700.0
2014-09-30 12:35:00,79.88,79.9,79.81,79.81,30100.0,51.4808,51.4937,51.4357,51.4357,30100.0
2014-09-30 12:40:00,79.81,79.89,79.8,79.84,18100.0,51.4357,51.4873,51.4293,51.4551,18100.0
2014-09-30 12:45:00,79.85,79.86,79.82,79.85,11100.0,51.4615,51.4679,51.4422,51.4615,11100.0
2014-09-30 12:50:00,79.85,79.89,79.83,79.85,7900.0,51.4615,51.4873,51.4486,51.4615,7900.0
2014-09-30 12:55:00,79.84,79.85,79.8,79.8,10300.0,51.4551,51.4615,51.4293,51.4293,10300.0
2014-09-30 13:00:00,79.81,79.89,79.75,79.89,33200.0,51.4357,51.4873,51.3971,51.4873,33200.0
2014-09-30 13:05:00,79.89,80.0,79.87,79.96,24000.0,51.4873,51.5582,51.4744,51.5324,24000.0
2014-09-30 13:10:00,79.95,80.02,79.94,79.99,44500.0,51.5259,51.5711,51.5195,51.5517,44500.0
2014-09-30 13:15:00,79.99,79.99,79.94,79.94,9300.0,51.5517,51.5517,51.5195,51.5195,9300.0
2014-09-30 13:20:00,79.89,79.89,79.84,79.85,6700.0,51.4873,51.4873,51.4551,51.4615,6700.0
2014-09-30 13:25:00,79.85,79.96,79.8,79.83,17900.0,51.4615,51.5324,51.4293,51.4486,17900.0
2014-09-30 13:30:00,79.84,79.88,79.81,79.83,11300.0,51.4551,51.4808,51.4357,51.4486,11300.0
2014-09-30 13:35:00,79.84,79.88,79.81,79.88,12500.0,51.4551,51.4808,51.4357,51.4808,12500.0
2014-09-30 13:40:00,79.87,79.94,79.85,79.86,12900.0,51.4744,51.5195,51.4615,51.4679,12900.0
2014-09-30 13:45:00,79.85,79.85,79.77,79.84,15300.0,51.4615,51.4615,51.4099,51.4551,15300.0
2014-09-30 13:50:00,79.81,79.82,79.77,79.82,4700.0,51.4357,51.4422,51.4099,51.4422,4700.0
2014-09-30 13:55:00,79.82,79.85,79.82,79.84,8500.0,51.4422,51.4615,51.4422,51.4551,8500.0
2014-09-30 14:00:00,79.85,79.89,79.8,79.88,10400.0,51.4615,51.4873,51.4293,51.4808,10400.0
2014-09-30 14:05:00,79.89,79.92,79.86,79.92,6900.0,51.4873,51.5066,51.4679,51.5066,6900.0
2014-09-30 14:10:00,79.94,79.97,79.93,79.95,12800.0,51.5195,51.5388,51.5131,51.5259,12800.0
2014-09-30 14:15:00,79.95,79.95,79.91,79.93,5500.0,51.5259,51.5259,51.5002,51.5131,5500.0
2014-09-30 14:20:00,79.93,79.94,79.87,79.88,15800.0,51.5131,51.5195,51.4744,51.4808,15800.0
2014-09-30 14:25:00,79.87,79.96,79.83,79.95,20300.0,51.4744,51.5324,51.4486,51.5259,20300.0
2014-09-30 14:30:00,79.96,80.01,79.94,80.0,17900.0,51.5324,51.5646,51.5195,51.5582,17900.0
2014-09-30 14:35:00,80.0,80.0,79.95,79.98,16100.0,51.5582,51.5582,51.5259,51.5453,16100.0
2014-09-30 14:40:00,79.95,79.97,79.93,79.95,9400.0,51.5259,51.5388,51.5131,51.5259,9400.0
2014-09-30 14:45:00,79.96,80.05,79.96,80.02,18100.0,51.5324,51.5904,51.5324,51.5711,18100.0
2014-09-30 14:50:00,80.03,80.03,79.97,80.02,11400.0,51.5775,51.5775,51.5388,51.5711,11400.0
2014-09-30 14:55:00,80.01,80.08,80.0,80.01,11400.0,51.5646,51.6097,51.5582,51.5646,11400.0
2014-09-30 15:00:00,80.0,80.0,79.93,79.95,18100.0,51.5582,51.5582,51.5131,51.5259,18100.0
2014-09-30 15:05:00,79.95,80.04,79.95,80.04,17600.0,51.5259,51.5839,51.5259,51.5839,17600.0
2014-09-30 15:10:00,80.05,80.07,80.05,80.06,15500.0,51.5904,51.6033,51.5904,51.5968,15500.0
2014-09-30 15:15:00,80.05,80.12,80.05,80.09,21400.0,51.5904,51.6355,51.5904,51.6162,21400.0
2014-09-30 15:20:00,80.09,80.24,80.09,80.16,33200.0,51.6162,51.7128,51.6162,51.6613,33200.0
2014-09-30 15:25:00,80.15,80.16,80.12,80.14,20300.0,51.6548,51.6613,51.6355,51.6484,20300.0
2014-09-30 15:30:00,80.15,80.19,80.12,80.18,50900.0,51.6548,51.6806,51.6355,51.6742,50900.0
2014-09-30 15:35:00,80.19,80.24,80.17,80.21,38300.0,51.6806,51.7128,51.6677,51.6935,38300.0
2014-09-30 15:40:00,80.21,80.23,80.19,80.19,37700.0,51.6935,51.7064,51.6806,51.6806,37700.0
2014-09-30 15:45:00,80.2,80.2,80.12,80.14,40600.0,51.6871,51.6871,51.6355,51.6484,40600.0
2014-09-30 15:50:00,80.12,80.13,80.05,80.1,76200.0,51.6355,51.642,51.5904,51.6226,76200.0
2014-09-30 15:55:00,80.09,80.1,79.95,79.96,127600.0,51.6162,51.6226,51.5259,51.5324,127600.0
2014-10-01 09:30:00,79.96,80.01,79.69,79.8,33700.0,51.5324,51.5646,51.3584,51.4293,33700.0
2014-10-01 09:35:00,79.79,79.85,79.46,79.62,21800.0,51.4228,51.4615,51.2102,51.3133,21800.0
2014-10-01 09:40:00,79.53,79.68,79.5,79.62,13200.0,51.2553,51.3519,51.2359,51.3133,13200.0
2014-10-01 09:45:00,79.56,79.71,79.55,79.71,23700.0,51.2746,51.3713,51.2682,51.3713,23700.0
2014-10-01 09:50:00,79.68,79.82,79.63,79.77,12300.0,51.3519,51.4422,51.3197,51.4099,12300.0
2014-10-01 09:55:00,79.72,79.72,79.64,79.71,8300.0,51.3777,51.3777,51.3262,51.3713,8300.0
2014-10-01 10:00:00,79.65,79.76,79.55,79.6,31300.0,51.3326,51.4035,51.2682,51.3004,31300.0
2014-10-01 10:05:00,79.56,79.66,79.54,79.65,28600.0,51.2746,51.339,51.2617,51.3326,28600.0
2014-10-01 10:10:00,79.65,79.67,79.57,79.62,13800.0,51.3326,51.3455,51.281,51.3133,13800.0
2014-10-01 10:15:00,79.62,79.76,79.62,79.74,9000.0,51.3133,51.4035,51.3133,51.3906,9000.0
2014-10-01 10:20:00,79.71,79.72,79.62,79.64,11900.0,51.3713,51.3777,51.3133,51.3262,11900.0
2014-10-01 10:25:00,79.65,79.76,79.63,79.71,7400.0,51.3326,51.4035,51.3197,51.3713,7400.0
2014-10-01 10:30:00,79.68,79.68,79.62,79.65,5600.0,51.3519,51.3519,51.3133,51.3326,5600.0
2014-10-01 10:35:00,79.63,79.67,79.53,79.57,16300.0,51.3197,51.3455,51.2553,51.281,16300.0
2014-10-01 10:40:00,79.61,79.79,79.61,79.77,59100.0,51.3068,51.4228,51.3068,51.4099,59100.0
2014-10-01 10:45:00,79.77,79.83,79.74,79.76,18900.0,51.4099,51.4486,51.3906,51.4035,18900.0
2014-10-01 10:50:00,79.74,79.74,79.62,79.64,11200.0,51.3906,51.3906,51.3133,51.3262,11200.0
2014-10-01 10:55:00,79.63,79.7,79.62,79.68,9000.0,51.3197,51.3648,51.3133,51.3519,9000.0
2014-10-01 11:00:00,79.68,79.76,79.66,79.71,8100.0,51.3519,51.4035,51.339,51.3713,8100.0
2014-10-01 11:05:00,79.72,79.84,79.7,79.8,17900.0,51.3777,51.4551,51.3648,51.4293,17900.0
2014-10-01 11:10:00,79.81,79.81,79.67,79.67,9500.0,51.4357,51.4357,51.3455,51.3455,9500.0
2014-10-01 11:15:00,79.68,79.74,79.66,79.72,3600.0,51.3519,51.3906,51.339,51.3777,3600.0
2014-10-01 11:20:00,79.73,79.79,79.71,79.75,7900.0,51.3842,51.4228,51.3713,51.3971,7900.0
2014-10-01 11:25:00,79.73,79.75,79.61,79.63,9100.0,51.3842,51.3971,51.3068,51.3197,9100.0
2014-10-01 11:30:00,79.61,79.65,79.53,79.54,20600.0,51.3068,51.3326,51.2553,51.2617,20600.0
2014-10-01 11:35:00,79.54,79.55,79.48,79.53,13100.0,51.2617,51.2682,51.223,51.2553,13100.0
2014-10-01 11:40:00,79.51,79.54,79.5,79.52,7700.0,51.2424,51.2617,51.2359,51.2488,7700.0
2014-10-01 11:45:00,79.51,79.51,79.45,79.5,21100.0,51.2424,51.2424,51.2037,51.2359,21100.0
2014-10-01 11:50:00,79.48,79.52,79.46,79.48,8600.0,51.223,51.2488,51.2102,51.223,8600.0
2014-10-01 11:55:00,79.48,79.49,79.43,79.44,9100.0,51.223,51.2295,51.1908,51.1973,9100.0
2014-10-01 12:00:00,79.45,79.46,79.42,79.45,3300.0,51.2037,51.2102,51.1844,51.2037,3300.0
2014-10-01 12:05:00,79.45,79.49,79.36,79.47,7500.0,51.2037,51.2295,51.1457,51.2166,7500.0
2014-10-01 12:10:00,79.47,79.48,79.38,79.4,11000.0,51.2166,51.223,51.1586,51.1715,11000.0
2014-10-01 12:15:00,79.4,79.47,79.4,79.47,11400.0,51.1715,51.2166,51.1715,51.2166,11400.0
2014-10-01 12:20:00,79.47,79.5,79.43,79.46,7400.0,51.2166,51.2359,51.1908,51.2102,7400.0
2014-10-01 12:25:00,79.45,79.57,79.43,79.52,18300.0,51.2037,51.281,51.1908,51.2488,18300.0
2014-10-01 12:30:00,79.51,79.51,79.43,79.46,9800.0,51.2424,51.2424,51.1908,51.2102,9800.0
2014-10-01 12:35:00,79.46,79.52,79.46,79.51,7500.0,51.2102,51.2488,51.2102,51.2424,7500.0
2014-10-01 12:40:00,79.49,79.51,79.4,79.42,8700.0,51.2295,51.2424,51.1715,51.1844,8700.0
2014-10-01 12:45:00,79.42,79.47,79.33,79.34,29100.0,51.1844,51.2166,51.1264,51.1328,29100.0
2014-10-01 12:50:00,79.34,79.45,79.34,79.45,12900.0,51.1328,51.2037,51.1328,51.2037,12900.0
2014-10-01 12:55:00,79.43,79.45,79.38,79.41,21000.0,51.1908,51.2037,51.1586,51.1779,21000.0
2014-10-01 13:00:00,79.39,79.42,79.36,79.4,21000.0,51.165,51.1844,51.1457,51.1715,21000.0
2014-10-01 13:05:00,79.4,79.43,79.34,79.35,22000.0,51.1715,51.1908,51.1328,51.1393,22000.0
2014-10-01 13:10:00,79.35,79.46,79.31,79.32,16800.0,51.1393,51.2102,51.1135,51.1199,16800.0
2014-10-01 13:15:00,79.31,79.37,79.28,79.28,27500.0,51.1135,51.1521,51.0941,51.0941,27500.0
2014-10-01 13:20:00,79.28,79.32,79.23,79.27,16100.0,51.0941,51.1199,51.0619,51.0877,16100.0
2014-10-01 13:25:00,79.27,79.36,79.25,79.35,22600.0,51.0877,51.1457,51.0748,51.1393,22600.0
2014-10-01 13:30:00,79.32,79.34,79.25,79.33,19100.0,51.1199,51.1328,51.0748,51.1264,19100.0
2014-10-01 13:35:00,79.35,79.39,79.32,79.39,13800.0,51.1393,51.165,51.1199,51.165,13800.0
2014-10-01 13:40:00,79.38,79.38,79.28,79.34,8700.0,51.1586,51.1586,51.0941,51.1328,8700.0
2014-10-01 13:45:00,79.32,79.42,79.28,79.34,18100.0,51.1199,51.1844,51.0941,51.1328,18100.0
2014-10-01 13:50:00,79.35,79.39,79.33,79.36,10600.0,51.1393,51.165,51.1264,51.1457,10600.0
2014-10-01 13:55:00,79.33,79.38,79.32,79.36,6600.0,51.1264,51.1586,51.1199,51.1457,6600.0
2014-10-01 14:00:00,79.35,79.42,79.33,79.4,11200.0,51.1393,51.1844,51.1264,51.1715,11200.0
2014-10-01 14:05:00,79.38,79.51,79.37,79.51,9100.0,51.1586,51.2424,51.1521,51.2424,9100.0
2014-10-01 14:10:00,79.51,79.56,79.48,79.52,18800.0,51.2424,51.2746,51.223,51.2488,18800.0
2014-10-01 14:15:00,79.51,79.58,79.5,79.58,5700.0,51.2424,51.2875,51.2359,51.2875,5700.0
2014-10-01 14:20:00,79.58,79.66,79.57,79.66,22500.0,51.2875,51.339,51.281,51.339,22500.0
2014-10-01 14:25:00,79.65,79.7,79.64,79.65,11600.0,51.3326,51.3648,51.3262,51.3326,11600.0
2014-10-01 14:30:00,79.64,79.67,79.5,79.54,11800.0,51.3262,51.3455,51.2359,51.2617,11800.0
2014-10-01 14:35:00,79.54,79.6,79.53,79.6,11600.0,51.2617,51.3004,51.2553,51.3004,11600.0
2014-10-01 14:40:00,79.6,79.64,79.57,79.59,23900.0,51.3004,51.3262,51.281,51.2939,23900.0
2014-10-01 14:45:00,79.6,79.6,79.55,79.56,5800.0,51.3004,51.3004,51.2682,51.2746,5800.0
2014-10-01 14:50:00,79.56,79.56,79.51,79.54,14200.0,51.2746,51.2746,51.2424,51.2617,14200.0
2014-10-01 14:55:00,79.54,79.56,79.47,79.5,24600.0,51.2617,51.2746,51.2166,51.2359,24600.0
2014-10-01 15:00:00,79.51,79.57,79.49,79.55,44900.0,51.2424,51.281,51.2295,51.2682,44900.0
2014-10-01 15:05:00,79.56,79.57,79.46,79.46,21100.0,51.2746,51.281,51.2102,51.2102,21100.0
2014-10-01 15:10:00,79.46,79.51,79.39,79.48,18000.0,51.2102,51.2424,51.165,51.223,18000.0
2014-10-01 15:15:00,79.48,79.56,79.47,79.53,19500.0,51.223,51.2746,51.2166,51.2553,19500.0
2014-10-01 15:20:00,79.5,79.52,79.32,79.32,15300.0,51.2359,51.2488,51.1199,51.1199,15300.0
2014-10-01 15:25:00,79.34,79.54,79.34,79.54,17600.0,51.1328,51.2617,51.1328,51.2617,17600.0
2014-10-01 15:30:00,79.52,79.71,79.49,79.66,32700.0,51.2488,51.3713,51.2295,51.339,32700.0
2014-10-01 15:35:00,79.66,79.7,79.59,79.69,33400.0,51.339,51.3648,51.2939,51.3584,33400.0
2014-10-01 15:40:00,79.69,79.75,79.67,79.73,28900.0,51.3584,51.3971,51.3455,51.3842,28900.0
2014-10-01 15:45:00,79.74,79.77,79.7,79.71,61300.0,51.3906,51.4099,51.3648,51.3713,61300.0
2014-10-01 15:50:00,79.71,79.71,79.56,79.57,106600.0,51.3713,51.3713,51.2746,51.281,106600.0
2014-10-01 15:55:00,79.57,79.6,79.24,79.4,173000.0,51.281,51.3004,51.0684,51.1715,173000.0
2014-10-02 09:30:00,79.73,80.33,79.62,80.27,64800.0,51.3842,51.7708,51.3133,51.7322,64800.0
2014-10-02 09:35:00,80.25,80.76,80.23,80.64,55400.0,51.7193,52.048,51.7064,51.9706,55400.0
2014-10-02 09:40:00,80.64,80.94,80.64,80.71,61900.0,51.9706,52.164,51.9706,52.0157,61900.0
2014-10-02 09:45:00,80.7,80.8,80.6,80.74,47300.0,52.0093,52.0738,51.9449,52.0351,47300.0
2014-10-02 09:50:00,80.72,80.91,80.72,80.79,13800.0,52.0222,52.1446,52.0222,52.0673,13800.0
2014-10-02 09:55:00,80.81,80.91,80.78,80.85,18100.0,52.0802,52.1446,52.0609,52.106,18100.0
2014-10-02 10:00:00,80.82,80.84,80.73,80.77,14600.0,52.0866,52.0995,52.0286,52.0544,14600.0
2014-10-02 10:05:00,80.73,80.77,80.68,80.7,15500.0,52.0286,52.0544,51.9964,52.0093,15500.0
2014-10-02 10:10:00,80.73,80.76,80.56,80.61,27300.0,52.0286,52.048,51.9191,51.9513,27300.0
2014-10-02 10:15:00,80.58,80.59,80.49,80.52,24300.0,51.932,51.9384,51.874,51.8933,24300.0
2014-10-02 10:20:00,80.51,80.66,80.48,80.61,33500.0,51.8869,51.9835,51.8675,51.9513,33500.0
2014-10-02 10:25:00,80.6,80.6,80.46,80.5,21600.0,51.9449,51.9449,51.8546,51.8804,21600.0
2014-10-02 10:30:00,80.47,80.47,80.2,80.27,20700.0,51.8611,51.8611,51.6871,51.7322,20700.0
2014-10-02 10:35:00,80.27,80.37,80.2,80.34,13500.0,51.7322,51.7966,51.6871,51.7773,13500.0
2014-10-02 10:40:00,80.34,80.4,80.3,80.4,12100.0,51.7773,51.816,51.7515,51.816,12100.0
2014-10-02 10:45:00,80.38,80.46,80.36,80.41,15300.0,51.8031,51.8546,51.7902,51.8224,15300.0
2014-10-02 10:50:00,80.4,80.4,80.27,80.32,28800.0,51.816,51.816,51.7322,51.7644,28800.0
2014-10-02 10:55:00,80.32,80.33,80.21,80.26,12800.0,51.7644,51.7708,51.6935,51.7257,12800.0
2014-10-02 11:00:00,80.25,80.39,80.25,80.38,16600.0,51.7193,51.8095,51.7193,51.8031,16600.0
2014-10-02 11:05:00,80.4,80.53,80.4,80.46,20300.0,51.816,51.8997,51.816,51.8546,20300.0
2014-10-02 11:10:00,80.47,80.5,80.44,80.45,18200.0,51.8611,51.8804,51.8417,51.8482,18200.0
2014-10-02 11:15:00,80.47,80.5,80.45,80.5,10900.0,51.8611,51.8804,51.8482,51.8804,10900.0
2014-10-02 11:20:00,80.5,80.56,80.44,80.49,36500.0,51.8804,51.9191,51.8417,51.874,36500.0
2014-10-02 11:25:00,80.48,80.63,80.41,80.43,21800.0,51.8675,51.9642,51.8224,51.8353,21800.0
2014-10-02 11:30:00,80.43,80.43,80.24,80.27,15300.0,51.8353,51.8353,51.7128,51.7322,15300.0
2014-10-02 11:35:00,80.25,80.28,80.01,80.16,23000.0,51.7193,51.7386,51.5646,51.6613,23000.0
2014-10-02 11:40:00,80.16,80.16,80.0,80.03,10300.0,51.6613,51.6613,51.5582,51.5775,10300.0
2014-10-02 11:45:00,80.08,80.13,80.01,80.05,13500.0,51.6097,51.642,51.5646,51.5904,13500.0
2014-10-02 11:50:00,80.04,80.27,80.03,80.16,11700.0,51.5839,51.7322,51.5775,51.6613,11700.0
2014-10-02 11:55:00,80.16,80.31,80.16,80.31,15200.0,51.6613,51.758,51.6613,51.758,15200.0
2014-10-02 12:00:00,80.32,80.38,80.25,80.28,15600.0,51.7644,51.8031,51.7193,51.7386,15600.0
2014-10-02 12:05:00,80.28,80.37,80.28,80.35,12100.0,51.7386,51.7966,51.7386,51.7837,12100.0
2014-10-02 12:10:00,80.34,80.37,80.28,80.35,10800.0,51.7773,51.7966,51.7386,51.7837,10800.0
2014-10-02 12:15:00,80.35,80.38,80.28,80.31,7500.0,51.7837,51.8031,51.7386,51.758,7500.0
2014-10-02 12:20:00,80.3,80.34,80.26,80.33,6600.0,51.7515,51.7773,51.7257,51.7708,6600.0
2014-10-02 12:25:00,80.35,80.35,80.29,80.35,2700.0,51.7837,51.7837,51.7451,51.7837,2700.0
2014-10-02 12:30:00,80.34,80.37,80.18,80.25,14800.0,51.7773,51.7966,51.6742,51.7193,14800.0
2014-10-02 12:35:00,80.26,80.26,80.17,80.17,4200.0,51.7257,51.7257,51.6677,51.6677,4200.0
2014-10-02 12:40:00,80.17,80.18,80.09,80.18,9500.0,51.6677,51.6742,51.6162,51.6742,9500.0
2014-10-02 12:45:00,80.15,80.2,80.1,80.12,7800.0,51.6548,51.6871,51.6226,51.6355,7800.0
2014-10-02 12:50:00,80.09,80.28,80.09,80.25,6100.0,51.6162,51.7386,51.6162,51.7193,6100.0
2014-10-02 12:55:00,80.25,80.34,80.22,80.32,10100.0,51.7193,51.7773,51.7,51.7644,10100.0
2014-10-02 13:00:00,80.34,80.41,80.29,80.37,12900.0,51.7773,51.8224,51.7451,51.7966,12900.0
2014-10-02 13:05:00,80.37,80.37,80.3,80.33,12500.0,51.7966,51.7966,51.7515,51.7708,12500.0
2014-10-02 13:10:00,80.33,80.37,80.3,80.36,10800.0,51.7708,51.7966,51.7515,51.7902,10800.0
2014-10-02 13:15:00,80.37,80.49,80.35,80.48,29300.0,51.7966,51.874,51.7837,51.8675,29300.0
2014-10-02 13:20:00,80.48,80.48,80.43,80.43,18900.0,51.8675,51.8675,51.8353,51.8353,18900.0
2014-10-02 13:25:00,80.44,80.49,80.44,80.48,21900.0,51.8417,51.874,51.8417,51.8675,21900.0
2014-10-02 13:30:00,80.48,80.5,80.46,80.48,13800.0,51.8675,51.8804,51.8546,51.8675,13800.0
2014-10-02 13:35:00,80.47,80.48,80.41,80.44,21200.0,51.8611,51.8675,51.8224,51.8417,21200.0
2014-10-02 13:40:00,80.41,80.41,80.33,80.37,73900.0,51.8224,51.8224,51.7708,51.7966,73900.0
2014-10-02 13:45:00,80.38,80.39,80.35,80.36,10000.0,51.8031,51.8095,51.7837,51.7902,10000.0
2014-10-02 13:50:00,80.36,80.37,80.33,80.37,20900.0,51.7902,51.7966,51.7708,51.7966,20900.0
2014-10-02 13:55:00,80.38,80.38,80.28,80.28,19300.0,51.8031,51.8031,51.7386,51.7386,19300.0
2014-10-02 14:00:00,80.29,80.38,80.29,80.35,12900.0,51.7451,51.8031,51.7451,51.7837,12900.0
2014-10-02 14:05:00,80.36,80.43,80.34,80.38,36900.0,51.7902,51.8353,51.7773,51.8031,36900.0
2014-10-02 14:10:00,80.37,80.42,80.32,80.41,56900.0,51.7966,51.8288,51.7644,51.8224,56900.0
2014-10-02 14:15:00,80.41,80.42,80.35,80.39,32300.0,51.8224,51.8288,51.7837,51.8095,32300.0
2014-10-02 14:20:00,80.42,80.46,80.37,80.46,20300.0,51.8288,51.8546,51.7966,51.8546,20300.0
2014-10-02 14:25:00,80.45,80.49,80.41,80.47,46200.0,51.8482,51.874,51.8224,51.8611,46200.0
2014-10-02 14:30:00,80.47,80.48,80.39,80.44,31200.0,51.8611,51.8675,51.8095,51.8417,31200.0
2014-10-02 14:35:00,80.42,80.44,80.4,80.4,18800.0,51.8288,51.8417,51.816,51.816,18800.0
2014-10-02 14:40:00,80.42,80.48,80.4,80.47,23800.0,51.8288,51.8675,51.816,51.8611,23800.0
2014-10-02 14:45:00,80.47,80.49,80.43,80.48,55500.0,51.8611,51.874,51.8353,51.8675,55500.0
2014-10-02 14:50:00,80.49,80.74,80.45,80.73,50100.0,51.874,52.0351,51.8482,52.0286,50100.0
2014-10-02 14:55:00,80.7,80.73,80.64,80.71,16200.0,52.0093,52.0286,51.9706,52.0157,16200.0
2014-10-02 15:00:00,80.7,80.7,80.55,80.56,26600.0,52.0093,52.0093,51.9126,51.9191,26600.0
2014-10-02 15:05:00,80.57,80.59,80.5,80.51,42400.0,51.9255,51.9384,51.8804,51.8869,42400.0
2014-10-02 15:10:00,80.5,80.54,80.49,80.5,24800.0,51.8804,51.9062,51.874,51.8804,24800.0
2014-10-02 15:15:00,80.5,80.51,80.35,80.36,22700.0,51.8804,51.8869,51.7837,51.7902,22700.0
2014-10-02 15:20:00,80.36,80.41,80.29,80.29,28100.0,51.7902,51.8224,51.7451,51.7451,28100.0
2014-10-02 15:25:00,80.29,80.45,80.27,80.42,25600.0,51.7451,51.8482,51.7322,51.8288,25600.0
2014-10-02 15:30:00,80.42,80.42,80.27,80.35,29700.0,51.8288,51.8288,51.7322,51.7837,29700.0
2014-10-02 15:35:00,80.35,80.44,80.34,80.43,22800.0,51.7837,51.8417,51.7773,51.8353,22800.0
2014-10-02 15:40:00,80.44,80.46,80.39,80.42,26600.0,51.8417,51.8546,51.8095,51.8288,26600.0
2014-10-02 15:45:00,80.42,80.45,80.33,80.45,51100.0,51.8288,51.8482,51.7708,51.8482,51100.0
2014-10-02 15:50:00,80.45,80.5,80.4,80.44,52200.0,51.8482,51.8804,51.816,51.8417,52200.0
2014-10-02 15:55:00,80.44,80.49,80.38,80.41,74100.0,51.8417,51.874,51.8031,51.8224,74100.0
2014-10-03 09:30:00,79.76,81.24,79.76,81.24,33300.0,51.4035,52.3573,51.4035,52.3573,33300.0
2014-10-03 09:35:00,81.23,81.23,80.84,80.93,14100.0,52.3509,52.3509,52.0995,52.1575,14100.0
2014-10-03 09:40:00,80.95,81.02,80.86,80.97,30200.0,52.1704,52.2155,52.1124,52.1833,30200.0
2014-10-03 09:45:00,80.98,81.26,80.94,81.19,33600.0,52.1898,52.3702,52.164,52.3251,33600.0
2014-10-03 09:50:00,81.2,81.22,81.11,81.19,15600.0,52.3315,52.3444,52.2735,52.3251,15600.0
2014-10-03 09:55:00,81.19,81.24,81.11,81.18,19200.0,52.3251,52.3573,52.2735,52.3187,19200.0
2014-10-03 10:00:00,81.18,81.33,81.07,81.33,22300.0,52.3187,52.4153,52.2478,52.4153,22300.0
2014-10-03 10:05:00,81.34,81.35,81.26,81.3,24600.0,52.4218,52.4282,52.3702,52.396,24600.0
2014-10-03 10:10:00,81.29,81.3,81.23,81.24,14000.0,52.3895,52.396,52.3509,52.3573,14000.0
2014-10-03 10:15:00,81.23,81.29,81.17,81.18,19900.0,52.3509,52.3895,52.3122,52.3187,19900.0
2014-10-03 10:20:00,81.18,81.3,81.18,81.23,13500.0,52.3187,52.396,52.3187,52.3509,13500.0
2014-10-03 10:25:00,81.25,81.27,81.15,81.24,7900.0,52.3638,52.3767,52.2993,52.3573,7900.0
2014-10-03 10:30:00,81.24,81.27,81.13,81.15,6400.0,52.3573,52.3767,52.2864,52.2993,6400.0
2014-10-03 10:35:00,81.11,81.12,80.96,81.08,28500.0,52.2735,52.28,52.1769,52.2542,28500.0
2014-10-03 10:40:00,81.06,81.1,81.02,81.09,6900.0,52.2413,52.2671,52.2155,52.2606,6900.0
2014-10-03 10:45:00,81.08,81.14,81.06,81.14,10800.0,52.2542,52.2929,52.2413,52.2929,10800.0
2014-10-03 10:50:00,81.13,81.16,81.05,81.13,5700.0,52.2864,52.3058,52.2349,52.2864,5700.0
2014-10-03 10:55:00,81.14,81.17,81.07,81.1,9500.0,52.2929,52.3122,52.2478,52.2671,9500.0
2014-10-03 11:00:00,81.09,81.19,81.06,81.15,9100.0,52.2606,52.3251,52.2413,52.2993,9100.0
2014-10-03 11:05:00,81.15,81.21,81.14,81.2,9000.0,52.2993,52.338,52.2929,52.3315,9000.0
2014-10-03 11:10:00,81.22,81.23,81.16,81.23,5800.0,52.3444,52.3509,52.3058,52.3509,5800.0
2014-10-03 11:15:00,81.22,81.22,81.1,81.11,10500.0,52.3444,52.3444,52.2671,52.2735,10500.0
2014-10-03 11:20:00,81.1,81.16,81.1,81.11,6000.0,52.2671,52.3058,52.2671,52.2735,6000.0
2014-10-03 11:25:00,81.1,81.17,81.1,81.11,8800.0,52.2671,52.3122,52.2671,52.2735,8800.0
2014-10-03 11:30:00,81.12,81.19,81.12,81.17,6900.0,52.28,52.3251,52.28,52.3122,6900.0
2014-10-03 11:35:00,81.18,81.19,81.06,81.06,6000.0,52.3187,52.3251,52.2413,52.2413,6000.0
2014-10-03 11:40:00,81.04,81.05,80.96,80.96,10700.0,52.2284,52.2349,52.1769,52.1769,10700.0
2014-10-03 11:45:00,80.96,80.98,80.89,80.97,8600.0,52.1769,52.1898,52.1318,52.1833,8600.0
2014-10-03 11:50:00,80.94,80.96,80.9,80.92,3700.0,52.164,52.1769,52.1382,52.1511,3700.0
2014-10-03 11:55:00,80.92,80.97,80.85,80.87,19300.0,52.1511,52.1833,52.106,52.1189,19300.0
2014-10-03 12:00:00,80.86,80.96,80.84,80.96,17900.0,52.1124,52.1769,52.0995,52.1769,17900.0
2014-10-03 12:05:00,80.96,80.97,80.85,80.85,6200.0,52.1769,52.1833,52.106,52.106,6200.0
2014-10-03 12:10:00,80.88,80.94,80.85,80.85,7500.0,52.1253,52.164,52.106,52.106,7500.0
2014-10-03 12:15:00,80.84,80.92,80.83,80.89,5200.0,52.0995,52.1511,52.0931,52.1318,5200.0
2014-10-03 12:20:00,80.89,80.91,80.86,80.86,3300.0,52.1318,52.1446,52.1124,52.1124,3300.0
2014-10-03 12:25:00,80.88,80.92,80.83,80.92,5200.0,52.1253,52.1511,52.0931,52.1511,5200.0
2014-10-03 12:30:00,80.93,81.0,80.93,80.98,4000.0,52.1575,52.2026,52.1575,52.1898,4000.0
2014-10-03 12:35:00,80.97,80.97,80.87,80.9,7800.0,52.1833,52.1833,52.1189,52.1382,7800.0
2014-10-03 12:40:00,80.89,81.0,80.89,81.0,4800.0,52.1318,52.2026,52.1318,52.2026,4800.0
2014-10-03 12:45:00,81.01,81.01,80.94,80.96,5000.0,52.2091,52.2091,52.164,52.1769,5000.0
2014-10-03 12:50:00,80.96,80.97,80.89,80.93,7100.0,52.1769,52.1833,52.1318,52.1575,7100.0
2014-10-03 12:55:00,80.93,80.96,80.9,80.94,16900.0,52.1575,52.1769,52.1382,52.164,16900.0
2014-10-03 13:00:00,80.96,81.03,80.94,81.02,6400.0,52.1769,52.222,52.164,52.2155,6400.0
2014-10-03 13:05:00,81.03,81.03,80.96,81.0,5100.0,52.222,52.222,52.1769,52.2026,5100.0
2014-10-03 13:10:00,81.01,81.05,80.99,81.0,7800.0,52.2091,52.2349,52.1962,52.2026,7800.0
2014-10-03 13:15:00,80.99,80.99,80.91,80.93,5600.0,52.1962,52.1962,52.1446,52.1575,5600.0
2014-10-03 13:20:00,80.95,81.0,80.94,80.95,3500.0,52.1704,52.2026,52.164,52.1704,3500.0
2014-10-03 13:25:00,80.96,80.97,80.89,80.92,12300.0,52.1769,52.1833,52.1318,52.1511,12300.0
2014-10-03 13:30:00,80.95,80.98,80.89,80.9,10100.0,52.1704,52.1898,52.1318,52.1382,10100.0
2014-10-03 13:35:00,80.9,80.92,80.89,80.92,5700.0,52.1382,52.1511,52.1318,52.1511,5700.0
2014-10-03 13:40:00,80.92,81.02,80.89,81.02,5600.0,52.1511,52.2155,52.1318,52.2155,5600.0
2014-10-03 13:45:00,81.0,81.03,80.96,81.0,7400.0,52.2026,52.222,52.1769,52.2026,7400.0
2014-10-03 13:50:00,81.0,81.05,81.0,81.02,4800.0,52.2026,52.2349,52.2026,52.2155,4800.0
2014-10-03 13:55:00,81.01,81.07,81.01,81.05,7400.0,52.2091,52.2478,52.2091,52.2349,7400.0
2014-10-03 14:00:00,81.04,81.18,81.04,81.17,17200.0,52.2284,52.3187,52.2284,52.3122,17200.0
2014-10-03 14:05:00,81.15,81.2,81.14,81.19,75700.0,52.2993,52.3315,52.2929,52.3251,75700.0
2014-10-03 14:10:00,81.19,81.25,81.18,81.21,14200.0,52.3251,52.3638,52.3187,52.338,14200.0
2014-10-03 14:15:00,81.2,81.21,81.12,81.15,10100.0,52.3315,52.338,52.28,52.2993,10100.0
2014-10-03 14:20:00,81.15,81.16,81.09,81.15,6000.0,52.2993,52.3058,52.2606,52.2993,6000.0
2014-10-03 14:25:00,81.15,81.18,81.12,81.12,5700.0,52.2993,52.3187,52.28,52.28,5700.0
2014-10-03 14:30:00,81.13,81.14,81.12,81.13,14000.0,52.2864,52.2929,52.28,52.2864,14000.0
2014-10-03 14:35:00,81.12,81.13,81.1,81.11,9000.0,52.28,52.2864,52.2671,52.2735,9000.0
2014-10-03 14:40:00,81.11,81.15,81.11,81.13,12300.0,52.2735,52.2993,52.2735,52.2864,12300.0
2014-10-03 14:45:00,81.12,81.13,81.08,81.09,13400.0,52.28,52.2864,52.2542,52.2606,13400.0
2014-10-03 14:50:00,81.09,81.09,81.01,81.01,6100.0,52.2606,52.2606,52.2091,52.2091,6100.0
2014-10-03 14:55:00,81.0,81.0,80.95,80.96,10100.0,52.2026,52.2026,52.1704,52.1769,10100.0
2014-10-03 15:00:00,80.96,81.03,80.9,81.03,9400.0,52.1769,52.222,52.1382,52.222,9400.0
2014-10-03 15:05:00,81.02,81.03,80.92,80.92,8800.0,52.2155,52.222,52.1511,52.1511,8800.0
2014-10-03 15:10:00,80.92,80.98,80.87,80.88,11900.0,52.1511,52.1898,52.1189,52.1253,11900.0
2014-10-03 15:15:00,80.9,80.9,80.85,80.88,10600.0,52.1382,52.1382,52.106,52.1253,10600.0
2014-10-03 15:20:00,80.88,80.88,80.84,80.85,10100.0,52.1253,52.1253,52.0995,52.106,10100.0
2014-10-03 15:25:00,80.83,80.96,80.83,80.93,14200.0,52.0931,52.1769,52.0931,52.1575,14200.0
2014-10-03 15:30:00,80.93,80.95,80.86,80.88,14500.0,52.1575,52.1704,52.1124,52.1253,14500.0
2014-10-03 15:35:00,80.88,80.96,80.85,80.96,24400.0,52.1253,52.1769,52.106,52.1769,24400.0
2014-10-03 15:40:00,80.96,80.99,80.93,80.98,35300.0,52.1769,52.1962,52.1575,52.1898,35300.0
2014-10-03 15:45:00,80.99,81.02,80.98,81.02,72500.0,52.1962,52.2155,52.1898,52.2155,72500.0
2014-10-03 15:50:00,81.02,81.15,81.02,81.05,108700.0,52.2155,52.2993,52.2155,52.2349,108700.0
2014-10-03 15:55:00,81.06,81.28,80.91,80.94,186500.0,52.2413,52.3831,52.1446,52.164,186500.0
2014-10-06 09:30:00,81.29,81.56,81.29,81.56,19900.0,52.3895,52.5636,52.3895,52.5636,19900.0
2014-10-06 09:35:00,81.56,81.6,81.4,81.45,8900.0,52.5636,52.5893,52.4604,52.4927,8900.0
2014-10-06 09:40:00,81.47,81.75,81.47,81.69,13800.0,52.5056,52.686,52.5056,52.6473,13800.0
2014-10-06 09:45:00,81.69,81.7,81.46,81.48,17600.0,52.6473,52.6538,52.4991,52.512,17600.0
2014-10-06 09:50:00,81.49,81.55,81.36,81.39,6900.0,52.5184,52.5571,52.4347,52.454,6900.0
2014-10-06 09:55:00,81.4,81.45,81.35,81.35,9100.0,52.4604,52.4927,52.4282,52.4282,9100.0
2014-10-06 10:00:00,81.38,81.41,81.25,81.25,7100.0,52.4475,52.4669,52.3638,52.3638,7100.0
2014-10-06 10:05:00,81.23,81.37,81.23,81.37,7800.0,52.3509,52.4411,52.3509,52.4411,7800.0
2014-10-06 10:10:00,81.33,81.39,81.2,81.22,13400.0,52.4153,52.454,52.3315,52.3444,13400.0
2014-10-06 10:15:00,81.21,81.3,81.21,81.29,19800.0,52.338,52.396,52.338,52.3895,19800.0
2014-10-06 10:20:00,81.28,81.34,81.07,81.14,75800.0,52.3831,52.4218,52.2478,52.2929,75800.0
2014-10-06 10:25:00,81.14,81.16,81.07,81.08,11800.0,52.2929,52.3058,52.2478,52.2542,11800.0
2014-10-06 10:30:00,81.06,81.2,81.06,81.2,8800.0,52.2413,52.3315,52.2413,52.3315,8800.0
2014-10-06 10:35:00,81.2,81.37,81.18,81.34,10800.0,52.3315,52.4411,52.3187,52.4218,10800.0
2014-10-06 10:40:00,81.36,81.45,81.34,81.34,13300.0,52.4347,52.4927,52.4218,52.4218,13300.0
2014-10-06 10:45:00,81.35,81.42,81.33,81.35,20500.0,52.4282,52.4733,52.4153,52.4282,20500.0
2014-10-06 10:50:00,81.32,81.32,81.24,81.24,18900.0,52.4089,52.4089,52.3573,52.3573,18900.0
2014-10-06 10:55:00,81.23,81.27,81.21,81.25,24300.0,52.3509,52.3767,52.338,52.3638,24300.0
2014-10-06 11:00:00,81.26,81.28,81.23,81.28,17500.0,52.3702,52.3831,52.3509,52.3831,17500.0
2014-10-06 11:05:00,81.29,81.36,81.28,81.29,28800.0,52.3895,52.4347,52.3831,52.3895,28800.0
2014-10-06 11:10:00,81.28,81.29,81.25,81.27,19700.0,52.3831,52.3895,52.3638,52.3767,19700.0
2014-10-06 11:15:00,81.25,81.27,81.23,81.25,20600.0,52.3638,52.3767,52.3509,52.3638,20600.0
2014-10-06 11:20:00,81.25,81.25,81.16,81.18,14800.0,52.3638,52.3638,52.3058,52.3187,14800.0
2014-10-06 11:25:00,81.18,81.25,81.18,81.24,10700.0,52.3187,52.3638,52.3187,52.3573,10700.0
2014-10-06 11:30:00,81.25,81.27,81.24,81.24,25400.0,52.3638,52.3767,52.3573,52.3573,25400.0
2014-10-06 11:35:00,81.26,81.28,81.2,81.2,17900.0,52.3702,52.3831,52.3315,52.3315,17900.0
2014-10-06 11:40:00,81.19,81.19,81.03,81.05,17300.0,52.3251,52.3251,52.222,52.2349,17300.0
2014-10-06 11:45:00,81.04,81.06,80.91,81.01,20400.0,52.2284,52.2413,52.1446,52.2091,20400.0
2014-10-06 11:50:00,81.03,81.07,81.02,81.06,10800.0,52.222,52.2478,52.2155,52.2413,10800.0
2014-10-06 11:55:00,81.05,81.06,80.96,81.03,20200.0,52.2349,52.2413,52.1769,52.222,20200.0
2014-10-06 12:00:00,81.04,81.23,81.04,81.19,15500.0,52.2284,52.3509,52.2284,52.3251,15500.0
2014-10-06 12:05:00,81.18,81.28,81.17,81.18,18500.0,52.3187,52.3831,52.3122,52.3187,18500.0
2014-10-06 12:10:00,81.2,81.24,81.19,81.21,15200.0,52.3315,52.3573,52.3251,52.338,15200.0
2014-10-06 12:15:00,81.21,81.26,81.21,81.26,13700.0,52.338,52.3702,52.338,52.3702,13700.0
2014-10-06 12:20:00,81.25,81.28,81.21,81.24,25100.0,52.3638,52.3831,52.338,52.3573,25100.0
2014-10-06 12:25:00,81.23,81.27,81.13,81.13,11900.0,52.3509,52.3767,52.2864,52.2864,11900.0
2014-10-06 12:30:00,81.13,81.13,81.04,81.08,5900.0,52.2864,52.2864,52.2284,52.2542,5900.0
2014-10-06 12:35:00,81.1,81.11,80.97,81.04,11800.0,52.2671,52.2735,52.1833,52.2284,11800.0
2014-10-06 12:40:00,81.04,81.1,80.96,80.98,11800.0,52.2284,52.2671,52.1769,52.1898,11800.0
2014-10-06 12:45:00,80.98,81.0,80.92,80.99,6700.0,52.1898,52.2026,52.1511,52.1962,6700.0
2014-10-06 12:50:00,80.99,81.08,80.99,81.02,10100.0,52.1962,52.2542,52.1962,52.2155,10100.0
2014-10-06 12:55:00,81.02,81.06,80.97,80.99,5200.0,52.2155,52.2413,52.1833,52.1962,5200.0
2014-10-06 13:00:00,81.01,81.23,80.99,81.23,16300.0,52.2091,52.3509,52.1962,52.3509,16300.0
2014-10-06 13:05:00,81.17,81.19,81.17,81.18,4400.0,52.3122,52.3251,52.3122,52.3187,4400.0
2014-10-06 13:10:00,81.2,81.22,81.17,81.2,127200.0,52.3315,52.3444,52.3122,52.3315,127200.0
2014-10-06 13:15:00,81.21,81.28,81.2,81.21,33300.0,52.338,52.3831,52.3315,52.338,33300.0
2014-10-06 13:20:00,81.2,81.26,81.19,81.26,16500.0,52.3315,52.3702,52.3251,52.3702,16500.0
2014-10-06 13:25:00,81.25,81.3,81.24,81.25,32900.0,52.3638,52.396,52.3573,52.3638,32900.0
2014-10-06 13:30:00,81.25,81.37,81.24,81.34,46800.0,52.3638,52.4411,52.3573,52.4218,46800.0
2014-10-06 13:35:00,81.36,81.47,81.36,81.44,17400.0,52.4347,52.5056,52.4347,52.4862,17400.0
2014-10-06 13:40:00,81.44,81.48,81.38,81.48,8000.0,52.4862,52.512,52.4475,52.512,8000.0
2014-10-06 13:45:00,81.48,81.52,81.45,81.48,21900.0,52.512,52.5378,52.4927,52.512,21900.0
2014-10-06 13:50:00,81.45,81.57,81.45,81.57,21400.0,52.4927,52.57,52.4927,52.57,21400.0
2014-10-06 13:55:00,81.56,81.62,81.56,81.56,21900.0,52.5636,52.6022,52.5636,52.5636,21900.0
2014-10-06 14:00:00,81.56,81.57,81.44,81.45,10500.0,52.5636,52.57,52.4862,52.4927,10500.0
2014-10-06 14:05:00,81.45,81.47,81.38,81.41,6500.0,52.4927,52.5056,52.4475,52.4669,6500.0
2014-10-06 14:10:00,81.4,81.44,81.37,81.38,8200.0,52.4604,52.4862,52.4411,52.4475,8200.0
2014-10-06 14:15:00,81.4,81.51,81.39,81.49,13500.0,52.4604,52.5313,52.454,52.5184,13500.0
2014-10-06 14:20:00,81.49,81.69,81.49,81.67,17000.0,52.5184,52.6473,52.5184,52.6344,17000.0
2014-10-06 14:25:00,81.68,81.68,81.6,81.62,12400.0,52.6409,52.6409,52.5893,52.6022,12400.0
2014-10-06 14:30:00,81.62,81.63,81.58,81.58,17300.0,52.6022,52.6087,52.5764,52.5764,17300.0
2014-10-06 14:35:00,81.59,81.6,81.48,81.5,16300.0,52.5829,52.5893,52.512,52.5249,16300.0
2014-10-06 14:40:00,81.5,81.5,81.46,81.48,13100.0,52.5249,52.5249,52.4991,52.512,13100.0
2014-10-06 14:45:00,81.46,81.54,81.45,81.47,13400.0,52.4991,52.5507,52.4927,52.5056,13400.0
2014-10-06 14:50:00,81.47,81.49,81.45,81.48,9600.0,52.5056,52.5184,52.4927,52.512,9600.0
2014-10-06 14:55:00,81.48,81.53,81.46,81.48,10700.0,52.512,52.5442,52.4991,52.512,10700.0
2014-10-06 15:00:00,81.47,81.48,81.37,81.38,11400.0,52.5056,52.512,52.4411,52.4475,11400.0
2014-10-06 15:05:00,81.38,81.45,81.37,81.39,24700.0,52.4475,52.4927,52.4411,52.454,24700.0
2014-10-06 15:10:00,81.39,81.45,81.38,81.41,15800.0,52.454,52.4927,52.4475,52.4669,15800.0
2014-10-06 15:15:00,81.42,81.49,81.41,81.48,15400.0,52.4733,52.5184,52.4669,52.512,15400.0
2014-10-06 15:20:00,81.49,81.55,81.42,81.55,21000.0,52.5184,52.5571,52.4733,52.5571,21000.0
2014-10-06 15:25:00,81.54,81.54,81.44,81.48,16800.0,52.5507,52.5507,52.4862,52.512,16800.0
2014-10-06 15:30:00,81.46,81.46,81.37,81.42,24600.0,52.4991,52.4991,52.4411,52.4733,24600.0
2014-10-06 15:35:00,81.43,81.53,81.42,81.49,25500.0,52.4798,52.5442,52.4733,52.5184,25500.0
2014-10-06 15:40:00,81.49,81.5,81.36,81.42,30000.0,52.5184,52.5249,52.4347,52.4733,30000.0
2014-10-06 15:45:00,81.42,81.43,81.41,81.42,24400.0,52.4733,52.4798,52.4669,52.4733,24400.0
2014-10-06 15:50:00,81.42,81.42,81.31,81.35,62800.0,52.4733,52.4733,52.4024,52.4282,62800.0
2014-10-06 15:55:00,81.35,81.39,81.29,81.35,109000.0,52.4282,52.454,52.3895,52.4282,109000.0
2014-10-07 09:30:00,80.94,81.31,80.76,80.76,30500.0,52.164,52.4024,52.048,52.048,30500.0
2014-10-07 09:35:00,80.79,80.79,80.55,80.67,22500.0,52.0673,52.0673,51.9126,51.99,22500.0
2014-10-07 09:40:00,80.73,81.03,80.72,80.95,26400.0,52.0286,52.222,52.0222,52.1704,26400.0
2014-10-07 09:45:00,80.9,80.97,80.86,80.92,6900.0,52.1382,52.1833,52.1124,52.1511,6900.0
2014-10-07 09:50:00,80.96,80.98,80.8,80.8,17700.0,52.1769,52.1898,52.0738,52.0738,17700.0
2014-10-07 09:55:00,80.78,80.82,80.64,80.82,18000.0,52.0609,52.0866,51.9706,52.0866,18000.0
2014-10-07 10:00:00,80.83,80.93,80.78,80.89,10000.0,52.0931,52.1575,52.0609,52.1318,10000.0
2014-10-07 10:05:00,80.89,81.09,80.88,80.97,8200.0,52.1318,52.2606,52.1253,52.1833,8200.0
2014-10-07 10:10:00,80.99,80.99,80.81,80.81,6400.0,52.1962,52.1962,52.0802,52.0802,6400.0
2014-10-07 10:15:00,80.84,80.98,80.78,80.97,13000.0,52.0995,52.1898,52.0609,52.1833,13000.0
2014-10-07 10:20:00,80.97,80.97,80.9,80.97,23500.0,52.1833,52.1833,52.1382,52.1833,23500.0
2014-10-07 10:25:00,80.91,81.0,80.9,81.0,32100.0,52.1446,52.2026,52.1382,52.2026,32100.0
2014-10-07 10:30:00,81.04,81.19,81.01,81.13,31600.0,52.2284,52.3251,52.2091,52.2864,31600.0
2014-10-07 10:35:00,81.13,81.13,81.0,81.01,13100.0,52.2864,52.2864,52.2026,52.2091,13100.0
2014-10-07 10:40:00,81.0,81.04,80.97,81.0,11300.0,52.2026,52.2284,52.1833,52.2026,11300.0
2014-10-07 10:45:00,81.02,81.09,80.92,81.0,7700.0,52.2155,52.2606,52.1511,52.2026,7700.0
2014-10-07 10:50:00,81.0,81.04,80.96,80.96,7300.0,52.2026,52.2284,52.1769,52.1769,7300.0
2014-10-07 10:55:00,80.96,81.02,80.86,80.88,15900.0,52.1769,52.2155,52.1124,52.1253,15900.0
2014-10-07 11:00:00,80.85,80.86,80.72,80.75,20700.0,52.106,52.1124,52.0222,52.0415,20700.0
2014-10-07 11:05:00,80.79,80.85,80.72,80.8,8500.0,52.0673,52.106,52.0222,52.0738,8500.0
2014-10-07 11:10:00,80.8,80.88,80.73,80.81,21000.0,52.0738,52.1253,52.0286,52.0802,21000.0
2014-10-07 11:15:00,80.75,80.77,80.62,80.77,18500.0,52.0415,52.0544,51.9577,52.0544,18500.0
2014-10-07 11:20:00,80.78,80.87,80.72,80.74,12800.0,52.0609,52.1189,52.0222,52.0351,12800.0
2014-10-07 11:25:00,80.75,80.78,80.62,80.66,16600.0,52.0415,52.0609,51.9577,51.9835,16600.0
2014-10-07 11:30:00,80.68,80.69,80.54,80.68,17800.0,51.9964,52.0029,51.9062,51.9964,17800.0
2014-10-07 11:35:00,80.68,80.68,80.46,80.62,17300.0,51.9964,51.9964,51.8546,51.9577,17300.0
2014-10-07 11:40:00,80.62,80.77,80.6,80.77,10900.0,51.9577,52.0544,51.9449,52.0544,10900.0
2014-10-07 11:45:00,80.81,80.82,80.75,80.8,2300.0,52.0802,52.0866,52.0415,52.0738,2300.0
2014-10-07 11:50:00,80.79,80.93,80.78,80.9,5600.0,52.0673,52.1575,52.0609,52.1382,5600.0
2014-10-07 11:55:00,80.92,80.92,80.84,80.84,3600.0,52.1511,52.1511,52.0995,52.0995,3600.0
2014-10-07 12:00:00,80.84,80.89,80.82,80.82,2700.0,52.0995,52.1318,52.0866,52.0866,2700.0
2014-10-07 12:05:00,80.82,80.94,80.81,80.91,5700.0,52.0866,52.164,52.0802,52.1446,5700.0
2014-10-07 12:10:00,80.93,81.01,80.93,81.0,9800.0,52.1575,52.2091,52.1575,52.2026,9800.0
2014-10-07 12:15:00,80.99,81.02,80.92,80.98,9800.0,52.1962,52.2155,52.1511,52.1898,9800.0
2014-10-07 12:20:00,80.98,81.01,80.92,80.92,3700.0,52.1898,52.2091,52.1511,52.1511,3700.0
2014-10-07 12:25:00,80.95,81.0,80.93,81.0,11200.0,52.1704,52.2026,52.1575,52.2026,11200.0
2014-10-07 12:30:00,81.0,81.1,80.97,80.98,34500.0,52.2026,52.2671,52.1833,52.1898,34500.0
2014-10-07 12:35:00,80.97,80.97,80.89,80.95,7100.0,52.1833,52.1833,52.1318,52.1704,7100.0
2014-10-07 12:40:00,80.96,81.01,80.93,80.97,6300.0,52.1769,52.2091,52.1575,52.1833,6300.0
2014-10-07 12:45:00,80.99,80.99,80.83,80.93,78200.0,52.1962,52.1962,52.0931,52.1575,78200.0
2014-10-07 12:50:00,80.93,81.03,80.91,80.98,23000.0,52.1575,52.222,52.1446,52.1898,23000.0
2014-10-07 12:55:00,80.98,81.02,80.92,80.92,18600.0,52.1898,52.2155,52.1511,52.1511,18600.0
2014-10-07 13:00:00,80.92,81.0,80.87,81.0,40000.0,52.1511,52.2026,52.1189,52.2026,40000.0
2014-10-07 13:05:00,81.0,81.0,80.89,80.92,7500.0,52.2026,52.2026,52.1318,52.1511,7500.0
2014-10-07 13:10:00,80.91,80.98,80.91,80.98,4800.0,52.1446,52.1898,52.1446,52.1898,4800.0
2014-10-07 13:15:00,80.99,81.0,80.91,80.92,7800.0,52.1962,52.2026,52.1446,52.1511,7800.0
2014-10-07 13:20:00,80.91,81.0,80.91,80.91,7300.0,52.1446,52.2026,52.1446,52.1446,7300.0
2014-10-07 13:25:00,80.9,80.93,80.89,80.92,5400.0,52.1382,52.1575,52.1318,52.1511,5400.0
2014-10-07 13:30:00,80.89,80.91,80.8,80.83,3800.0,52.1318,52.1446,52.0738,52.0931,3800.0
2014-10-07 13:35:00,80.8,80.8,80.69,80.69,23000.0,52.0738,52.0738,52.0029,52.0029,23000.0
2014-10-07 13:40:00,80.66,80.7,80.66,80.69,12100.0,51.9835,52.0093,51.9835,52.0029,12100.0
2014-10-07 13:45:00,80.68,80.71,80.66,80.68,2400.0,51.9964,52.0157,51.9835,51.9964,2400.0
2014-10-07 13:50:00,80.7,80.79,80.67,80.79,2800.0,52.0093,52.0673,51.99,52.0673,2800.0
2014-10-07 13:55:00,80.77,80.77,80.69,80.7,10400.0,52.0544,52.0544,52.0029,52.0093,10400.0
2014-10-07 14:00:00,80.68,80.69,80.57,80.62,2400.0,51.9964,52.0029,51.9255,51.9577,2400.0
2014-10-07 14:05:00,80.64,80.68,80.58,80.58,5300.0,51.9706,51.9964,51.932,51.932,5300.0
2014-10-07 14:10:00,80.57,80.63,80.56,80.61,3800.0,51.9255,51.9642,51.9191,51.9513,3800.0
2014-10-07 14:15:00,80.61,80.61,80.5,80.56,4400.0,51.9513,51.9513,51.8804,51.9191,4400.0
2014-10-07 14:20:00,80.54,80.54,80.39,80.39,6200.0,51.9062,51.9062,51.8095,51.8095,6200.0
2014-10-07 14:25:00,80.4,80.4,80.29,80.3,9500.0,51.816,51.816,51.7451,51.7515,9500.0
2014-10-07 14:30:00,80.3,80.3,80.17,80.25,12400.0,51.7515,51.7515,51.6677,51.7193,12400.0
2014-10-07 14:35:00,80.25,80.28,80.2,80.28,13100.0,51.7193,51.7386,51.6871,51.7386,13100.0
2014-10-07 14:40:00,80.27,80.33,80.22,80.28,6400.0,51.7322,51.7708,51.7,51.7386,6400.0
2014-10-07 14:45:00,80.28,80.28,80.22,80.23,11600.0,51.7386,51.7386,51.7,51.7064,11600.0
2014-10-07 14:50:00,80.23,80.29,80.19,80.26,7000.0,51.7064,51.7451,51.6806,51.7257,7000.0
2014-10-07 14:55:00,80.23,80.29,80.19,80.26,7000.0,51.7064,51.7451,51.6806,51.7257,7000.0
2014-10-07 15:00:00,80.24,80.33,80.18,80.3,10200.0,51.7128,51.7708,51.6742,51.7515,10200.0
2014-10-07 15:05:00,80.31,80.34,80.24,80.26,11700.0,51.758,51.7773,51.7128,51.7257,11700.0
2014-10-07 15:10:00,80.27,80.29,80.19,80.28,10400.0,51.7322,51.7451,51.6806,51.7386,10400.0
2014-10-07 15:15:00,80.31,80.31,80.15,80.16,19300.0,51.758,51.758,51.6548,51.6613,19300.0
2014-10-07 15:20:00,80.16,80.18,80.03,80.09,25000.0,51.6613,51.6742,51.5775,51.6162,25000.0
2014-10-07 15:25:00,80.13,80.16,80.06,80.13,29200.0,51.642,51.6613,51.5968,51.642,29200.0
2014-10-07 15:30:00,80.14,80.25,80.13,80.19,20000.0,51.6484,51.7193,51.642,51.6806,20000.0
2014-10-07 15:35:00,80.18,80.18,79.96,79.96,48000.0,51.6742,51.6742,51.5324,51.5324,48000.0
2014-10-07 15:40:00,79.98,80.06,79.94,79.98,34900.0,51.5453,51.5968,51.5195,51.5453,34900.0
2014-10-07 15:45:00,79.98,80.03,79.95,79.97,61100.0,51.5453,51.5775,51.5259,51.5388,61100.0
2014-10-07 15:50:00,79.96,79.96,79.82,79.84,110800.0,51.5324,51.5324,51.4422,51.4551,110800.0
2014-10-07 15:55:00,79.85,79.88,79.72,79.75,125100.0,51.4615,51.4808,51.3777,51.3971,125100.0
2014-10-08 09:30:00,79.92,80.58,79.71,80.58,100300.0,51.5066,51.932,51.3713,51.932,100300.0
2014-10-08 09:35:00,80.65,80.87,80.47,80.73,31800.0,51.9771,52.1189,51.8611,52.0286,31800.0
2014-10-08 09:40:00,80.76,81.09,80.7,81.03,34300.0,52.048,52.2606,52.0093,52.222,34300.0
2014-10-08 09:45:00,81.03,81.17,81.03,81.12,53500.0,52.222,52.3122,52.222,52.28,53500.0
2014-10-08 09:50:00,81.12,81.18,81.02,81.03,53400.0,52.28,52.3187,52.2155,52.222,53400.0
2014-10-08 09:55:00,81.01,81.09,80.92,81.01,33300.0,52.2091,52.2606,52.1511,52.2091,33300.0
2014-10-08 10:00:00,81.01,81.07,80.76,80.84,37300.0,52.2091,52.2478,52.048,52.0995,37300.0
2014-10-08 10:05:00,80.83,81.07,80.8,80.92,26500.0,52.0931,52.2478,52.0738,52.1511,26500.0
2014-10-08 10:10:00,80.92,81.07,80.91,81.01,46800.0,52.1511,52.2478,52.1446,52.2091,46800.0
2014-10-08 10:15:00,80.99,81.0,80.68,80.68,88200.0,52.1962,52.2026,51.9964,51.9964,88200.0
2014-10-08 10:20:00,80.69,80.76,80.52,80.52,20600.0,52.0029,52.048,51.8933,51.8933,20600.0
2014-10-08 10:25:00,80.55,80.65,80.43,80.58,40400.0,51.9126,51.9771,51.8353,51.932,40400.0
2014-10-08 10:30:00,80.58,80.68,80.49,80.62,23700.0,51.932,51.9964,51.874,51.9577,23700.0
2014-10-08 10:35:00,80.63,80.66,80.48,80.49,18500.0,51.9642,51.9835,51.8675,51.874,18500.0
2014-10-08 10:40:00,80.49,80.53,80.2,80.3,27300.0,51.874,51.8997,51.6871,51.7515,27300.0
2014-10-08 10:45:00,80.3,80.37,80.21,80.35,21200.0,51.7515,51.7966,51.6935,51.7837,21200.0
2014-10-08 10:50:00,80.36,80.5,80.32,80.5,30300.0,51.7902,51.8804,51.7644,51.8804,30300.0
2014-10-08 10:55:00,80.5,80.57,80.42,80.56,21200.0,51.8804,51.9255,51.8288,51.9191,21200.0
2014-10-08 11:00:00,80.56,80.61,80.47,80.52,50800.0,51.9191,51.9513,51.8611,51.8933,50800.0
2014-10-08 11:05:00,80.51,80.8,80.5,80.8,17300.0,51.8869,52.0738,51.8804,52.0738,17300.0
2014-10-08 11:10:00,80.77,80.85,80.7,80.74,19300.0,52.0544,52.106,52.0093,52.0351,19300.0
2014-10-08 11:15:00,80.72,80.73,80.61,80.66,11700.0,52.0222,52.0286,51.9513,51.9835,11700.0
2014-10-08 11:20:00,80.66,80.87,80.64,80.79,24400.0,51.9835,52.1189,51.9706,52.0673,24400.0
2014-10-08 11:25:00,80.82,81.05,80.79,81.03,97100.0,52.0866,52.2349,52.0673,52.222,97100.0
2014-10-08 11:30:00,81.03,81.09,80.96,81.03,86500.0,52.222,52.2606,52.1769,52.222,86500.0
2014-10-08 11:35:00,81.02,81.04,80.87,80.88,22400.0,52.2155,52.2284,52.1189,52.1253,22400.0
2014-10-08 11:40:00,80.88,80.92,80.85,80.85,11300.0,52.1253,52.1511,52.106,52.106,11300.0
2014-10-08 11:45:00,80.84,80.86,80.7,80.71,12300.0,52.0995,52.1124,52.0093,52.0157,12300.0
2014-10-08 11:50:00,80.7,80.77,80.62,80.67,15300.0,52.0093,52.0544,51.9577,51.99,15300.0
2014-10-08 11:55:00,80.69,80.77,80.61,80.72,11700.0,52.0029,52.0544,51.9513,52.0222,11700.0
2014-10-08 12:00:00,80.71,80.77,80.68,80.71,18200.0,52.0157,52.0544,51.9964,52.0157,18200.0
2014-10-08 12:05:00,80.72,80.78,80.58,80.62,12200.0,52.0222,52.0609,51.932,51.9577,12200.0
2014-10-08 12:10:00,80.65,80.74,80.65,80.72,7700.0,51.9771,52.0351,51.9771,52.0222,7700.0
2014-10-08 12:15:00,80.74,80.74,80.52,80.58,17200.0,52.0351,52.0351,51.8933,51.932,17200.0
2014-10-08 12:20:00,80.61,80.63,80.56,80.58,8900.0,51.9513,51.9642,51.9191,51.932,8900.0
2014-10-08 12:25:00,80.6,80.62,80.48,80.48,10500.0,51.9449,51.9577,51.8675,51.8675,10500.0
2014-10-08 12:30:00,80.48,80.51,80.39,80.5,9400.0,51.8675,51.8869,51.8095,51.8804,9400.0
2014-10-08 12:35:00,80.51,80.61,80.47,80.49,13200.0,51.8869,51.9513,51.8611,51.874,13200.0
2014-10-08 12:40:00,80.51,80.51,80.42,80.42,6900.0,51.8869,51.8869,51.8288,51.8288,6900.0
2014-10-08 12:45:00,80.42,80.45,80.29,80.37,18800.0,51.8288,51.8482,51.7451,51.7966,18800.0
2014-10-08 12:50:00,80.4,80.44,80.37,80.37,5700.0,51.816,51.8417,51.7966,51.7966,5700.0
2014-10-08 12:55:00,80.36,80.4,80.3,80.3,9300.0,51.7902,51.816,51.7515,51.7515,9300.0
2014-10-08 13:00:00,80.31,80.51,80.25,80.48,11900.0,51.758,51.8869,51.7193,51.8675,11900.0
2014-10-08 13:05:00,80.49,80.49,80.44,80.45,5000.0,51.874,51.874,51.8417,51.8482,5000.0
2014-10-08 13:10:00,80.44,80.45,80.26,80.26,12800.0,51.8417,51.8482,51.7257,51.7257,12800.0
2014-10-08 13:15:00,80.28,80.4,80.27,80.39,7000.0,51.7386,51.816,51.7322,51.8095,7000.0
2014-10-08 13:20:00,80.39,80.43,80.27,80.38,14700.0,51.8095,51.8353,51.7322,51.8031,14700.0
2014-10-08 13:25:00,80.37,80.38,80.31,80.32,10800.0,51.7966,51.8031,51.758,51.7644,10800.0
2014-10-08 13:30:00,80.33,80.37,80.2,80.23,12700.0,51.7708,51.7966,51.6871,51.7064,12700.0
2014-10-08 13:35:00,80.24,80.36,80.24,80.28,9200.0,51.7128,51.7902,51.7128,51.7386,9200.0
2014-10-08 13:40:00,80.3,80.39,80.24,80.39,8400.0,51.7515,51.8095,51.7128,51.8095,8400.0
2014-10-08 13:45:00,80.4,80.56,80.37,80.55,10500.0,51.816,51.9191,51.7966,51.9126,10500.0
2014-10-08 13:50:00,80.56,80.6,80.5,80.51,8800.0,51.9191,51.9449,51.8804,51.8869,8800.0
2014-10-08 13:55:00,80.5,80.56,80.45,80.56,11900.0,51.8804,51.9191,51.8482,51.9191,11900.0
2014-10-08 14:00:00,80.55,80.81,80.55,80.73,27000.0,51.9126,52.0802,51.9126,52.0286,27000.0
2014-10-08 14:05:00,80.73,80.82,80.61,80.8,26800.0,52.0286,52.0866,51.9513,52.0738,26800.0
2014-10-08 14:10:00,80.8,80.84,80.72,80.74,57500.0,52.0738,52.0995,52.0222,52.0351,57500.0
2014-10-08 14:15:00,80.75,80.8,80.67,80.79,17900.0,52.0415,52.0738,51.99,52.0673,17900.0
2014-10-08 14:20:00,80.8,80.91,80.75,80.91,42400.0,52.0738,52.1446,52.0415,52.1446,42400.0
2014-10-08 14:25:00,80.91,80.95,80.89,80.94,23800.0,52.1446,52.1704,52.1318,52.164,23800.0
2014-10-08 14:30:00,80.96,81.15,80.95,81.09,25400.0,52.1769,52.2993,52.1704,52.2606,25400.0
2014-10-08 14:35:00,81.1,81.15,81.01,81.01,14800.0,52.2671,52.2993,52.2091,52.2091,14800.0
2014-10-08 14:40:00,81.02,81.03,80.94,80.97,14400.0,52.2155,52.222,52.164,52.1833,14400.0
2014-10-08 14:45:00,80.97,81.02,80.92,80.95,12600.0,52.1833,52.2155,52.1511,52.1704,12600.0
2014-10-08 14:50:00,80.95,81.0,80.86,80.89,18500.0,52.1704,52.2026,52.1124,52.1318,18500.0
2014-10-08 14:55:00,80.87,80.89,80.74,80.76,44300.0,52.1189,52.1318,52.0351,52.048,44300.0
2014-10-08 15:00:00,80.8,80.83,80.75,80.8,41800.0,52.0738,52.0931,52.0415,52.0738,41800.0
2014-10-08 15:05:00,80.8,80.81,80.74,80.78,34300.0,52.0738,52.0802,52.0351,52.0609,34300.0
2014-10-08 15:10:00,80.79,80.8,80.78,80.79,28300.0,52.0673,52.0738,52.0609,52.0673,28300.0
2014-10-08 15:15:00,80.79,80.8,80.77,80.78,25500.0,52.0673,52.0738,52.0544,52.0609,25500.0
2014-10-08 15:20:00,80.79,80.82,80.77,80.8,71900.0,52.0673,52.0866,52.0544,52.0738,71900.0
2014-10-08 15:25:00,80.8,80.93,80.8,80.89,73000.0,52.0738,52.1575,52.0738,52.1318,73000.0
2014-10-08 15:30:00,80.89,80.94,80.86,80.92,45400.0,52.1318,52.164,52.1124,52.1511,45400.0
2014-10-08 15:35:00,80.93,81.0,80.92,80.98,37000.0,52.1575,52.2026,52.1511,52.1898,37000.0
2014-10-08 15:40:00,80.98,80.98,80.93,80.95,91600.0,52.1898,52.1898,52.1575,52.1704,91600.0
2014-10-08 15:45:00,80.94,81.07,80.94,81.06,54600.0,52.164,52.2478,52.164,52.2413,54600.0
2014-10-08 15:50:00,81.06,81.2,81.06,81.15,108300.0,52.2413,52.3315,52.2413,52.2993,108300.0
2014-10-08 15:55:00,81.14,81.17,81.0,81.16,186500.0,52.2929,52.3122,52.2026,52.3058,186500.0
2014-10-09 09:30:00,80.93,81.43,80.89,81.41,16100.0,52.1575,52.4798,52.1318,52.4669,16100.0
2014-10-09 09:35:00,81.41,81.41,80.78,80.89,15600.0,52.4669,52.4669,52.0609,52.1318,15600.0
2014-10-09 09:40:00,80.95,81.09,80.95,81.09,16700.0,52.1704,52.2606,52.1704,52.2606,16700.0
2014-10-09 09:45:00,81.06,81.12,80.92,81.05,17800.0,52.2413,52.28,52.1511,52.2349,17800.0
2014-10-09 09:50:00,81.04,81.04,80.72,80.81,8700.0,52.2284,52.2284,52.0222,52.0802,8700.0
2014-10-09 09:55:00,80.8,80.81,80.61,80.79,10300.0,52.0738,52.0802,51.9513,52.0673,10300.0
2014-10-09 10:00:00,80.8,81.1,80.78,81.1,9700.0,52.0738,52.2671,52.0609,52.2671,9700.0
2014-10-09 10:05:00,81.08,81.1,80.97,81.03,9100.0,52.2542,52.2671,52.1833,52.222,9100.0
2014-10-09 10:10:00,81.05,81.05,80.84,80.98,18500.0,52.2349,52.2349,52.0995,52.1898,18500.0
2014-10-09 10:15:00,80.99,81.11,80.95,81.04,19900.0,52.1962,52.2735,52.1704,52.2284,19900.0
2014-10-09 10:20:00,81.02,81.06,80.84,80.85,5900.0,52.2155,52.2413,52.0995,52.106,5900.0
2014-10-09 10:25:00,80.83,80.83,80.64,80.7,10400.0,52.0931,52.0931,51.9706,52.0093,10400.0
2014-10-09 10:30:00,80.68,80.7,80.52,80.59,12900.0,51.9964,52.0093,51.8933,51.9384,12900.0
2014-10-09 10:35:00,80.57,80.57,80.37,80.5,7400.0,51.9255,51.9255,51.7966,51.8804,7400.0
2014-10-09 10:40:00,80.5,80.69,80.49,80.64,10600.0,51.8804,52.0029,51.874,51.9706,10600.0
2014-10-09 10:45:00,80.64,80.71,80.62,80.7,6800.0,51.9706,52.0157,51.9577,52.0093,6800.0
2014-10-09 10:50:00,80.7,80.78,80.66,80.73,10700.0,52.0093,52.0609,51.9835,52.0286,10700.0
2014-10-09 10:55:00,80.74,80.86,80.74,80.83,18500.0,52.0351,52.1124,52.0351,52.0931,18500.0
2014-10-09 11:00:00,80.85,80.85,80.62,80.63,10100.0,52.106,52.106,51.9577,51.9642,10100.0
2014-10-09 11:05:00,80.68,80.88,80.63,80.88,10000.0,51.9964,52.1253,51.9642,52.1253,10000.0
2014-10-09 11:10:00,80.87,81.07,80.79,81.05,17100.0,52.1189,52.2478,52.0673,52.2349,17100.0
2014-10-09 11:15:00,81.05,81.07,80.95,80.97,18600.0,52.2349,52.2478,52.1704,52.1833,18600.0
2014-10-09 11:20:00,80.99,81.09,80.93,80.94,23800.0,52.1962,52.2606,52.1575,52.164,23800.0
2014-10-09 11:25:00,80.97,81.03,80.94,81.03,7600.0,52.1833,52.222,52.164,52.222,7600.0
2014-10-09 11:30:00,80.98,80.99,80.89,80.93,16400.0,52.1898,52.1962,52.1318,52.1575,16400.0
2014-10-09 11:35:00,80.92,80.96,80.78,80.78,15600.0,52.1511,52.1769,52.0609,52.0609,15600.0
2014-10-09 11:40:00,80.77,80.79,80.64,80.69,28200.0,52.0544,52.0673,51.9706,52.0029,28200.0
2014-10-09 11:45:00,80.7,80.74,80.61,80.72,66400.0,52.0093,52.0351,51.9513,52.0222,66400.0
2014-10-09 11:50:00,80.72,80.75,80.67,80.7,12200.0,52.0222,52.0415,51.99,52.0093,12200.0
2014-10-09 11:55:00,80.69,80.71,80.57,80.71,21900.0,52.0029,52.0157,51.9255,52.0157,21900.0
2014-10-09 12:00:00,80.7,80.79,80.68,80.74,10600.0,52.0093,52.0673,51.9964,52.0351,10600.0
2014-10-09 12:05:00,80.75,80.77,80.72,80.72,9500.0,52.0415,52.0544,52.0222,52.0222,9500.0
2014-10-09 12:10:00,80.72,80.77,80.64,80.69,15500.0,52.0222,52.0544,51.9706,52.0029,15500.0
2014-10-09 12:15:00,80.66,80.7,80.58,80.66,29500.0,51.9835,52.0093,51.932,51.9835,29500.0
2014-10-09 12:20:00,80.63,80.65,80.56,80.65,6400.0,51.9642,51.9771,51.9191,51.9771,6400.0
2014-10-09 12:25:00,80.65,80.66,80.49,80.54,11100.0,51.9771,51.9835,51.874,51.9062,11100.0
2014-10-09 12:30:00,80.53,80.6,80.5,80.59,11300.0,51.8997,51.9449,51.8804,51.9384,11300.0
2014-10-09 12:35:00,80.6,80.67,80.59,80.63,9800.0,51.9449,51.99,51.9384,51.9642,9800.0
2014-10-09 12:40:00,80.62,80.78,80.61,80.75,17500.0,51.9577,52.0609,51.9513,52.0415,17500.0
2014-10-09 12:45:00,80.76,80.86,80.71,80.78,14800.0,52.048,52.1124,52.0157,52.0609,14800.0
2014-10-09 12:50:00,80.76,80.76,80.67,80.7,5100.0,52.048,52.048,51.99,52.0093,5100.0
2014-10-09 12:55:00,80.66,80.77,80.63,80.77,6000.0,51.9835,52.0544,51.9642,52.0544,6000.0
2014-10-09 13:00:00,80.76,80.78,80.66,80.71,28800.0,52.048,52.0609,51.9835,52.0157,28800.0
2014-10-09 13:05:00,80.7,80.77,80.67,80.71,39800.0,52.0093,52.0544,51.99,52.0157,39800.0
2014-10-09 13:10:00,80.72,80.81,80.66,80.8,27100.0,52.0222,52.0802,51.9835,52.0738,27100.0
2014-10-09 13:15:00,80.79,80.89,80.76,80.82,26000.0,52.0673,52.1318,52.048,52.0866,26000.0
2014-10-09 13:20:00,80.82,81.17,80.82,81.17,13700.0,52.0866,52.3122,52.0866,52.3122,13700.0
2014-10-09 13:25:00,81.15,81.17,81.09,81.16,20500.0,52.2993,52.3122,52.2606,52.3058,20500.0
2014-10-09 13:30:00,81.15,81.34,81.14,81.33,29900.0,52.2993,52.4218,52.2929,52.4153,29900.0
2014-10-09 13:35:00,81.33,81.41,81.29,81.33,9700.0,52.4153,52.4669,52.3895,52.4153,9700.0
2014-10-09 13:40:00,81.33,81.35,81.2,81.24,12200.0,52.4153,52.4282,52.3315,52.3573,12200.0
2014-10-09 13:45:00,81.24,81.28,81.1,81.13,15400.0,52.3573,52.3831,52.2671,52.2864,15400.0
2014-10-09 13:50:00,81.15,81.18,80.87,80.93,11300.0,52.2993,52.3187,52.1189,52.1575,11300.0
2014-10-09 13:55:00,80.94,81.06,80.94,81.02,5600.0,52.164,52.2413,52.164,52.2155,5600.0
2014-10-09 14:00:00,81.01,81.01,80.88,80.9,13000.0,52.2091,52.2091,52.1253,52.1382,13000.0
2014-10-09 14:05:00,80.95,80.97,80.88,80.97,9000.0,52.1704,52.1833,52.1253,52.1833,9000.0
2014-10-09 14:10:00,80.97,80.97,80.81,80.81,8400.0,52.1833,52.1833,52.0802,52.0802,8400.0
2014-10-09 14:15:00,80.8,80.9,80.75,80.84,14600.0,52.0738,52.1382,52.0415,52.0995,14600.0
2014-10-09 14:20:00,80.85,80.85,80.74,80.76,11400.0,52.106,52.106,52.0351,52.048,11400.0
2014-10-09 14:25:00,80.77,80.93,80.77,80.82,10400.0,52.0544,52.1575,52.0544,52.0866,10400.0
2014-10-09 14:30:00,80.8,80.8,80.69,80.74,13300.0,52.0738,52.0738,52.0029,52.0351,13300.0
2014-10-09 14:35:00,80.76,81.06,80.76,80.98,18900.0,52.048,52.2413,52.048,52.1898,18900.0
2014-10-09 14:40:00,80.97,81.01,80.89,80.91,11100.0,52.1833,52.2091,52.1318,52.1446,11100.0
2014-10-09 14:45:00,80.92,80.92,80.77,80.87,12800.0,52.1511,52.1511,52.0544,52.1189,12800.0
2014-10-09 14:50:00,80.86,81.12,80.86,81.11,12400.0,52.1124,52.28,52.1124,52.2735,12400.0
2014-10-09 14:55:00,81.08,81.09,80.92,80.92,11800.0,52.2542,52.2606,52.1511,52.1511,11800.0
2014-10-09 15:00:00,80.9,81.08,80.87,81.06,12400.0,52.1382,52.2542,52.1189,52.2413,12400.0
2014-10-09 15:05:00,81.06,81.11,80.92,80.94,13400.0,52.2413,52.2735,52.1511,52.164,13400.0
2014-10-09 15:10:00,80.93,81.12,80.93,81.07,10300.0,52.1575,52.28,52.1575,52.2478,10300.0
2014-10-09 15:15:00,81.03,81.22,81.0,81.14,11400.0,52.222,52.3444,52.2026,52.2929,11400.0
2014-10-09 15:20:00,81.15,81.17,81.06,81.12,12600.0,52.2993,52.3122,52.2413,52.28,12600.0
2014-10-09 15:25:00,81.11,81.26,81.09,81.24,20000.0,52.2735,52.3702,52.2606,52.3573,20000.0
2014-10-09 15:30:00,81.25,81.46,81.23,81.4,26700.0,52.3638,52.4991,52.3509,52.4604,26700.0
2014-10-09 15:35:00,81.41,81.5,81.36,81.44,20300.0,52.4669,52.5249,52.4347,52.4862,20300.0
2014-10-09 15:40:00,81.44,81.45,81.28,81.3,18500.0,52.4862,52.4927,52.3831,52.396,18500.0
2014-10-09 15:45:00,81.31,81.31,81.05,81.12,27800.0,52.4024,52.4024,52.2349,52.28,27800.0
2014-10-09 15:50:00,81.1,81.17,81.03,81.13,47700.0,52.2671,52.3122,52.222,52.2864,47700.0
2014-10-09 15:55:00,81.12,81.22,80.97,80.98,81100.0,52.28,52.3444,52.1833,52.1898,81100.0
2014-10-10 09:30:00,81.11,81.39,80.94,81.35,98700.0,52.2735,52.454,52.164,52.4282,98700.0
2014-10-10 09:35:00,81.32,82.0,81.28,82.0,20300.0,52.4089,52.8471,52.3831,52.8471,20300.0
2014-10-10 09:40:00,82.0,82.22,81.84,82.12,36800.0,52.8471,52.9889,52.744,52.9245,36800.0
2014-10-10 09:45:00,82.2,82.32,81.98,81.98,25200.0,52.976,53.0534,52.8342,52.8342,25200.0
2014-10-10 09:50:00,81.97,82.07,81.77,81.84,11000.0,52.8278,52.8922,52.6989,52.744,11000.0
2014-10-10 09:55:00,81.9,82.2,81.9,82.1,22400.0,52.7827,52.976,52.7827,52.9116,22400.0
2014-10-10 10:00:00,82.05,82.09,81.81,81.81,9100.0,52.8793,52.9051,52.7247,52.7247,9100.0
2014-10-10 10:05:00,81.84,81.84,81.65,81.69,7700.0,52.744,52.744,52.6216,52.6473,7700.0
2014-10-10 10:10:00,81.71,81.75,81.58,81.64,17000.0,52.6602,52.686,52.5764,52.6151,17000.0
2014-10-10 10:15:00,81.63,81.75,81.6,81.73,26400.0,52.6087,52.686,52.5893,52.6731,26400.0
2014-10-10 10:20:00,81.76,81.79,81.63,81.65,9500.0,52.6924,52.7118,52.6087,52.6216,9500.0
2014-10-10 10:25:00,81.65,81.7,81.5,81.62,14700.0,52.6216,52.6538,52.5249,52.6022,14700.0
2014-10-10 10:30:00,81.62,81.87,81.58,81.87,35800.0,52.6022,52.7633,52.5764,52.7633,35800.0
2014-10-10 10:35:00,81.84,82.07,81.82,81.94,10000.0,52.744,52.8922,52.7311,52.8085,10000.0
2014-10-10 10:40:00,81.92,81.96,81.66,81.96,9200.0,52.7956,52.8213,52.628,52.8213,9200.0
2014-10-10 10:45:00,81.93,81.95,81.73,81.79,9500.0,52.802,52.8149,52.6731,52.7118,9500.0
2014-10-10 10:50:00,81.78,82.02,81.72,81.83,10500.0,52.7053,52.86,52.6667,52.7376,10500.0
2014-10-10 10:55:00,81.83,81.97,81.78,81.96,18200.0,52.7376,52.8278,52.7053,52.8213,18200.0
2014-10-10 11:00:00,81.96,82.06,81.92,82.0,9100.0,52.8213,52.8858,52.7956,52.8471,9100.0
2014-10-10 11:05:00,81.98,82.05,81.95,81.99,8500.0,52.8342,52.8793,52.8149,52.8407,8500.0
2014-10-10 11:10:00,81.99,82.0,81.85,81.91,4000.0,52.8407,52.8471,52.7505,52.7891,4000.0
2014-10-10 11:15:00,81.85,81.86,81.77,81.85,11900.0,52.7505,52.7569,52.6989,52.7505,11900.0
2014-10-10 11:20:00,81.86,82.01,81.84,81.9,14100.0,52.7569,52.8536,52.744,52.7827,14100.0
2014-10-10 11:25:00,81.93,82.03,81.91,81.98,13300.0,52.802,52.8665,52.7891,52.8342,13300.0
2014-10-10 11:30:00,81.97,82.01,81.9,81.94,8800.0,52.8278,52.8536,52.7827,52.8085,8800.0
2014-10-10 11:35:00,81.95,82.02,81.91,81.93,9300.0,52.8149,52.86,52.7891,52.802,9300.0
2014-10-10 11:40:00,81.97,81.98,81.84,81.95,9300.0,52.8278,52.8342,52.744,52.8149,9300.0
2014-10-10 11:45:00,81.93,82.04,81.91,81.98,13800.0,52.802,52.8729,52.7891,52.8342,13800.0
2014-10-10 11:50:00,82.0,82.07,81.88,81.88,21100.0,52.8471,52.8922,52.7698,52.7698,21100.0
2014-10-10 11:55:00,81.87,81.9,81.74,81.82,10400.0,52.7633,52.7827,52.6796,52.7311,10400.0
2014-10-10 12:00:00,81.84,82.06,81.79,82.05,23500.0,52.744,52.8858,52.7118,52.8793,23500.0
2014-10-10 12:05:00,82.05,82.06,81.94,81.96,9700.0,52.8793,52.8858,52.8085,52.8213,9700.0
2014-10-10 12:10:00,81.99,82.12,81.93,82.1,11500.0,52.8407,52.9245,52.802,52.9116,11500.0
2014-10-10 12:15:00,82.08,82.2,82.03,82.1,15700.0,52.8987,52.976,52.8665,52.9116,15700.0
2014-10-10 12:20:00,82.06,82.2,82.03,82.17,23600.0,52.8858,52.976,52.8665,52.9567,23600.0
2014-10-10 12:25:00,82.17,82.32,82.15,82.24,19400.0,52.9567,53.0534,52.9438,53.0018,19400.0
2014-10-10 12:30:00,82.25,82.51,82.25,82.41,20500.0,53.0082,53.1758,53.0082,53.1114,20500.0
2014-10-10 12:35:00,82.42,82.47,82.3,82.38,14200.0,53.1178,53.15,53.0405,53.092,14200.0
2014-10-10 12:40:00,82.31,82.44,82.31,82.42,10600.0,53.0469,53.1307,53.0469,53.1178,10600.0
2014-10-10 12:45:00,82.41,82.55,82.39,82.55,15800.0,53.1114,53.2016,53.0985,53.2016,15800.0
2014-10-10 12:50:00,82.59,82.62,82.39,82.45,10200.0,53.2274,53.2467,53.0985,53.1371,10200.0
2014-10-10 12:55:00,82.45,82.55,82.42,82.54,20200.0,53.1371,53.2016,53.1178,53.1951,20200.0
2014-10-10 13:00:00,82.51,82.55,82.43,82.43,10600.0,53.1758,53.2016,53.1242,53.1242,10600.0
2014-10-10 13:05:00,82.44,82.46,82.3,82.45,8400.0,53.1307,53.1436,53.0405,53.1371,8400.0
2014-10-10 13:10:00,82.45,82.46,82.31,82.33,7500.0,53.1371,53.1436,53.0469,53.0598,7500.0
2014-10-10 13:15:00,82.29,82.34,82.19,82.23,10600.0,53.034,53.0662,52.9696,52.9954,10600.0
2014-10-10 13:20:00,82.22,82.25,82.09,82.14,35200.0,52.9889,53.0082,52.9051,52.9374,35200.0
2014-10-10 13:25:00,82.12,82.15,82.01,82.11,7200.0,52.9245,52.9438,52.8536,52.918,7200.0
2014-10-10 13:30:00,82.11,82.18,82.04,82.05,5300.0,52.918,52.9631,52.8729,52.8793,5300.0
2014-10-10 13:35:00,82.04,82.22,82.02,82.18,7700.0,52.8729,52.9889,52.86,52.9631,7700.0
2014-10-10 13:40:00,82.2,82.3,82.19,82.3,4100.0,52.976,53.0405,52.9696,53.0405,4100.0
2014-10-10 13:45:00,82.32,82.32,82.14,82.29,6300.0,53.0534,53.0534,52.9374,53.034,6300.0
2014-10-10 13:50:00,82.25,82.33,82.24,82.32,5000.0,53.0082,53.0598,53.0018,53.0534,5000.0
2014-10-10 13:55:00,82.31,82.4,82.3,82.36,5500.0,53.0469,53.1049,53.0405,53.0791,5500.0
2014-10-10 14:00:00,82.37,82.46,82.36,82.41,2700.0,53.0856,53.1436,53.0791,53.1114,2700.0
2014-10-10 14:05:00,82.39,82.44,82.3,82.38,6500.0,53.0985,53.1307,53.0405,53.092,6500.0
2014-10-10 14:10:00,82.36,82.36,82.25,82.28,5600.0,53.0791,53.0791,53.0082,53.0276,5600.0
2014-10-10 14:15:00,82.28,82.32,82.17,82.17,6900.0,53.0276,53.0534,52.9567,52.9567,6900.0
2014-10-10 14:20:00,82.22,82.25,82.18,82.23,9200.0,52.9889,53.0082,52.9631,52.9954,9200.0
2014-10-10 14:25:00,82.24,82.28,82.15,82.22,3900.0,53.0018,53.0276,52.9438,52.9889,3900.0
2014-10-10 14:30:00,82.21,82.22,82.1,82.1,4800.0,52.9825,52.9889,52.9116,52.9116,4800.0
2014-10-10 14:35:00,82.11,82.11,82.02,82.03,16300.0,52.918,52.918,52.86,52.8665,16300.0
2014-10-10 14:40:00,82.06,82.11,82.01,82.11,10600.0,52.8858,52.918,52.8536,52.918,10600.0
2014-10-10 14:45:00,82.1,82.13,82.02,82.08,9400.0,52.9116,52.9309,52.86,52.8987,9400.0
2014-10-10 14:50:00,82.08,82.15,82.03,82.09,6000.0,52.8987,52.9438,52.8665,52.9051,6000.0
2014-10-10 14:55:00,82.07,82.12,82.01,82.02,14400.0,52.8922,52.9245,52.8536,52.86,14400.0
2014-10-10 15:00:00,82.03,82.09,81.93,81.98,13100.0,52.8665,52.9051,52.802,52.8342,13100.0
2014-10-10 15:05:00,81.97,81.98,81.86,81.9,9700.0,52.8278,52.8342,52.7569,52.7827,9700.0
2014-10-10 15:10:00,81.87,81.99,81.86,81.9,20800.0,52.7633,52.8407,52.7569,52.7827,20800.0
2014-10-10 15:15:00,81.88,81.9,81.81,81.87,31300.0,52.7698,52.7827,52.7247,52.7633,31300.0
2014-10-10 15:20:00,81.86,81.97,81.84,81.96,9400.0,52.7569,52.8278,52.744,52.8213,9400.0
2014-10-10 15:25:00,81.95,82.03,81.9,82.03,35700.0,52.8149,52.8665,52.7827,52.8665,35700.0
2014-10-10 15:30:00,82.04,82.05,81.88,81.88,39000.0,52.8729,52.8793,52.7698,52.7698,39000.0
2014-10-10 15:35:00,81.89,81.97,81.87,81.91,13400.0,52.7762,52.8278,52.7633,52.7891,13400.0
2014-10-10 15:40:00,81.92,81.94,81.8,81.82,21400.0,52.7956,52.8085,52.7182,52.7311,21400.0
2014-10-10 15:45:00,81.8,81.94,81.73,81.75,64300.0,52.7182,52.8085,52.6731,52.686,64300.0
2014-10-10 15:50:00,81.75,81.79,81.69,81.74,60500.0,52.686,52.7118,52.6473,52.6796,60500.0
2014-10-10 15:55:00,81.74,81.75,81.58,81.6,86700.0,52.6796,52.686,52.5764,52.5893,86700.0
2014-10-13 09:30:00,80.82,81.33,80.81,80.92,50800.0,52.0866,52.4153,52.0802,52.1511,50800.0
2014-10-13 09:35:00,80.95,81.08,80.79,80.81,14200.0,52.1704,52.2542,52.0673,52.0802,14200.0
2014-10-13 09:40:00,80.86,80.87,80.59,80.61,16800.0,52.1124,52.1189,51.9384,51.9513,16800.0
2014-10-13 09:45:00,80.66,80.71,80.62,80.69,24600.0,51.9835,52.0157,51.9577,52.0029,24600.0
2014-10-13 09:50:00,80.74,80.86,80.71,80.78,52400.0,52.0351,52.1124,52.0157,52.0609,52400.0
2014-10-13 09:55:00,80.76,80.76,80.49,80.58,16800.0,52.048,52.048,51.874,51.932,16800.0
2014-10-13 10:00:00,80.59,80.62,80.46,80.58,14000.0,51.9384,51.9577,51.8546,51.932,14000.0
2014-10-13 10:05:00,80.57,80.64,80.5,80.51,13400.0,51.9255,51.9706,51.8804,51.8869,13400.0
2014-10-13 10:10:00,80.52,80.58,80.4,80.42,18200.0,51.8933,51.932,51.816,51.8288,18200.0
2014-10-13 10:15:00,80.4,80.48,80.22,80.23,22700.0,51.816,51.8675,51.7,51.7064,22700.0
2014-10-13 10:20:00,80.25,80.42,80.13,80.13,19400.0,51.7193,51.8288,51.642,51.642,19400.0
2014-10-13 10:25:00,80.16,80.24,80.15,80.15,7800.0,51.6613,51.7128,51.6548,51.6548,7800.0
2014-10-13 10:30:00,80.2,80.4,80.19,80.3,6900.0,51.6871,51.816,51.6806,51.7515,6900.0
2014-10-13 10:35:00,80.31,80.31,80.23,80.29,6900.0,51.758,51.758,51.7064,51.7451,6900.0
2014-10-13 10:40:00,80.29,80.31,80.15,80.2,6400.0,51.7451,51.758,51.6548,51.6871,6400.0
2014-10-13 10:45:00,80.2,80.28,80.14,80.16,9400.0,51.6871,51.7386,51.6484,51.6613,9400.0
2014-10-13 10:50:00,80.19,80.38,80.17,80.38,9000.0,51.6806,51.8031,51.6677,51.8031,9000.0
2014-10-13 10:55:00,80.33,80.44,80.29,80.31,7900.0,51.7708,51.8417,51.7451,51.758,7900.0
2014-10-13 11:00:00,80.28,80.5,80.27,80.48,10500.0,51.7386,51.8804,51.7322,51.8675,10500.0
2014-10-13 11:05:00,80.5,80.55,80.47,80.5,13400.0,51.8804,51.9126,51.8611,51.8804,13400.0
2014-10-13 11:10:00,80.51,80.53,80.41,80.42,14500.0,51.8869,51.8997,51.8224,51.8288,14500.0
2014-10-13 11:15:00,80.44,80.47,80.17,80.2,8900.0,51.8417,51.8611,51.6677,51.6871,8900.0
2014-10-13 11:20:00,80.15,80.35,80.15,80.35,5000.0,51.6548,51.7837,51.6548,51.7837,5000.0
2014-10-13 11:25:00,80.35,80.35,80.18,80.18,5400.0,51.7837,51.7837,51.6742,51.6742,5400.0
2014-10-13 11:30:00,80.23,80.36,80.23,80.36,12400.0,51.7064,51.7902,51.7064,51.7902,12400.0
2014-10-13 11:35:00,80.3,80.3,80.12,80.13,11700.0,51.7515,51.7515,51.6355,51.642,11700.0
2014-10-13 11:40:00,80.16,80.21,80.02,80.03,9200.0,51.6613,51.6935,51.5711,51.5775,9200.0
2014-10-13 11:45:00,80.07,80.15,80.06,80.11,6100.0,51.6033,51.6548,51.5968,51.6291,6100.0
2014-10-13 11:50:00,80.13,80.15,79.96,79.97,21600.0,51.642,51.6548,51.5324,51.5388,21600.0
2014-10-13 11:55:00,79.98,80.05,79.84,79.98,22200.0,51.5453,51.5904,51.4551,51.5453,22200.0
2014-10-13 12:00:00,80.0,80.03,79.92,80.0,16700.0,51.5582,51.5775,51.5066,51.5582,16700.0
2014-10-13 12:05:00,79.98,79.99,79.84,79.85,21400.0,51.5453,51.5517,51.4551,51.4615,21400.0
2014-10-13 12:10:00,79.86,79.87,79.77,79.79,9400.0,51.4679,51.4744,51.4099,51.4228,9400.0
2014-10-13 12:15:00,79.8,79.9,79.71,79.9,17600.0,51.4293,51.4937,51.3713,51.4937,17600.0
2014-10-13 12:20:00,79.9,79.93,79.81,79.86,9200.0,51.4937,51.5131,51.4357,51.4679,9200.0
2014-10-13 12:25:00,79.87,79.98,79.84,79.98,8500.0,51.4744,51.5453,51.4551,51.5453,8500.0
2014-10-13 12:30:00,79.99,80.11,79.99,80.09,8500.0,51.5517,51.6291,51.5517,51.6162,8500.0
2014-10-13 12:35:00,80.1,80.19,80.09,80.09,8000.0,51.6226,51.6806,51.6162,51.6162,8000.0
2014-10-13 12:40:00,80.09,80.18,80.03,80.04,8900.0,51.6162,51.6742,51.5775,51.5839,8900.0
2014-10-13 12:45:00,80.05,80.06,79.89,79.92,37200.0,51.5904,51.5968,51.4873,51.5066,37200.0
2014-10-13 12:50:00,79.92,79.98,79.89,79.98,16200.0,51.5066,51.5453,51.4873,51.5453,16200.0
2014-10-13 12:55:00,79.96,80.01,79.92,80.01,9600.0,51.5324,51.5646,51.5066,51.5646,9600.0
2014-10-13 13:00:00,79.99,80.06,79.99,80.02,17800.0,51.5517,51.5968,51.5517,51.5711,17800.0
2014-10-13 13:05:00,80.01,80.07,79.94,79.98,21600.0,51.5646,51.6033,51.5195,51.5453,21600.0
2014-10-13 13:10:00,79.98,79.98,79.87,79.94,11600.0,51.5453,51.5453,51.4744,51.5195,11600.0
2014-10-13 13:15:00,79.94,79.96,79.72,79.79,15200.0,51.5195,51.5324,51.3777,51.4228,15200.0
2014-10-13 13:20:00,79.81,79.87,79.78,79.78,6900.0,51.4357,51.4744,51.4164,51.4164,6900.0
2014-10-13 13:25:00,79.76,79.86,79.74,79.86,10600.0,51.4035,51.4679,51.3906,51.4679,10600.0
2014-10-13 13:30:00,79.87,79.97,79.85,79.87,7800.0,51.4744,51.5388,51.4615,51.4744,7800.0
2014-10-13 13:35:00,79.87,80.05,79.86,80.02,9500.0,51.4744,51.5904,51.4679,51.5711,9500.0
2014-10-13 13:40:00,80.01,80.06,79.92,79.94,11200.0,51.5646,51.5968,51.5066,51.5195,11200.0
2014-10-13 13:45:00,79.95,80.03,79.94,79.98,5200.0,51.5259,51.5775,51.5195,51.5453,5200.0
2014-10-13 13:50:00,79.98,80.01,79.9,79.99,5700.0,51.5453,51.5646,51.4937,51.5517,5700.0
2014-10-13 13:55:00,79.96,79.97,79.73,79.8,14700.0,51.5324,51.5388,51.3842,51.4293,14700.0
2014-10-13 14:00:00,79.82,79.84,79.74,79.77,12800.0,51.4422,51.4551,51.3906,51.4099,12800.0
2014-10-13 14:05:00,79.81,79.92,79.79,79.91,10900.0,51.4357,51.5066,51.4228,51.5002,10900.0
2014-10-13 14:10:00,79.93,79.96,79.86,79.89,10300.0,51.5131,51.5324,51.4679,51.4873,10300.0
2014-10-13 14:15:00,79.9,79.91,79.82,79.84,14100.0,51.4937,51.5002,51.4422,51.4551,14100.0
2014-10-13 14:20:00,79.84,79.91,79.84,79.85,14300.0,51.4551,51.5002,51.4551,51.4615,14300.0
2014-10-13 14:25:00,79.87,79.94,79.8,79.81,9700.0,51.4744,51.5195,51.4293,51.4357,9700.0
2014-10-13 14:30:00,79.8,79.81,79.72,79.75,16400.0,51.4293,51.4357,51.3777,51.3971,16400.0
2014-10-13 14:35:00,79.75,79.79,79.7,79.79,7800.0,51.3971,51.4228,51.3648,51.4228,7800.0
2014-10-13 14:40:00,79.8,79.8,79.7,79.78,9800.0,51.4293,51.4293,51.3648,51.4164,9800.0
2014-10-13 14:45:00,79.74,79.78,79.71,79.73,8400.0,51.3906,51.4164,51.3713,51.3842,8400.0
2014-10-13 14:50:00,79.73,79.87,79.7,79.79,9400.0,51.3842,51.4744,51.3648,51.4228,9400.0
2014-10-13 14:55:00,79.79,79.84,79.73,79.81,15300.0,51.4228,51.4551,51.3842,51.4357,15300.0
2014-10-13 15:00:00,79.81,79.87,79.75,79.76,10000.0,51.4357,51.4744,51.3971,51.4035,10000.0
2014-10-13 15:05:00,79.76,79.77,79.68,79.68,9600.0,51.4035,51.4099,51.3519,51.3519,9600.0
2014-10-13 15:10:00,79.69,79.75,79.66,79.73,15100.0,51.3584,51.3971,51.339,51.3842,15100.0
2014-10-13 15:15:00,79.73,79.74,79.56,79.59,21400.0,51.3842,51.3906,51.2746,51.2939,21400.0
2014-10-13 15:20:00,79.56,79.57,79.44,79.5,24200.0,51.2746,51.281,51.1973,51.2359,24200.0
2014-10-13 15:25:00,79.5,79.52,79.43,79.46,21200.0,51.2359,51.2488,51.1908,51.2102,21200.0
2014-10-13 15:30:00,79.45,79.46,78.99,79.21,53000.0,51.2037,51.2102,50.9072,51.049,53000.0
2014-10-13 15:35:00,79.22,79.26,79.08,79.08,48100.0,51.0555,51.0813,50.9653,50.9653,48100.0
2014-10-13 15:40:00,79.08,79.27,79.0,79.06,39700.0,50.9653,51.0877,50.9137,50.9524,39700.0
2014-10-13 15:45:00,79.05,79.07,78.87,78.94,80100.0,50.9459,50.9588,50.8299,50.875,80100.0
2014-10-13 15:50:00,78.96,79.13,78.88,78.97,94400.0,50.8879,50.9975,50.8364,50.8944,94400.0
2014-10-13 15:55:00,78.97,79.06,78.92,79.01,193400.0,50.8944,50.9524,50.8621,50.9201,193400.0
2014-10-14 09:30:00,79.67,80.42,79.59,80.38,68100.0,51.3455,51.8288,51.2939,51.8031,68100.0
2014-10-14 09:35:00,80.38,80.58,80.23,80.23,73300.0,51.8031,51.932,51.7064,51.7064,73300.0
2014-10-14 09:40:00,80.18,80.55,80.17,80.39,59000.0,51.6742,51.9126,51.6677,51.8095,59000.0
2014-10-14 09:45:00,80.4,80.48,80.33,80.33,32200.0,51.816,51.8675,51.7708,51.7708,32200.0
2014-10-14 09:50:00,80.36,80.46,80.29,80.4,28200.0,51.7902,51.8546,51.7451,51.816,28200.0
2014-10-14 09:55:00,80.42,80.46,80.29,80.44,29200.0,51.8288,51.8546,51.7451,51.8417,29200.0
2014-10-14 10:00:00,80.42,80.43,80.26,80.34,24000.0,51.8288,51.8353,51.7257,51.7773,24000.0
2014-10-14 10:05:00,80.3,80.42,80.18,80.39,19300.0,51.7515,51.8288,51.6742,51.8095,19300.0
2014-10-14 10:10:00,80.37,80.37,80.13,80.23,10100.0,51.7966,51.7966,51.642,51.7064,10100.0
2014-10-14 10:15:00,80.22,80.24,80.06,80.08,12400.0,51.7,51.7128,51.5968,51.6097,12400.0
2014-10-14 10:20:00,80.12,80.2,80.06,80.08,13700.0,51.6355,51.6871,51.5968,51.6097,13700.0
2014-10-14 10:25:00,80.09,80.2,79.99,80.04,14500.0,51.6162,51.6871,51.5517,51.5839,14500.0
2014-10-14 10:30:00,80.05,80.09,79.88,79.91,8100.0,51.5904,51.6162,51.4808,51.5002,8100.0
2014-10-14 10:35:00,79.94,80.04,79.93,80.01,8800.0,51.5195,51.5839,51.5131,51.5646,8800.0
2014-10-14 10:40:00,80.02,80.06,79.9,79.9,13500.0,51.5711,51.5968,51.4937,51.4937,13500.0
2014-10-14 10:45:00,79.91,79.92,79.77,79.91,15800.0,51.5002,51.5066,51.4099,51.5002,15800.0
2014-10-14 10:50:00,79.94,80.03,79.94,79.95,8000.0,51.5195,51.5775,51.5195,51.5259,8000.0
2014-10-14 10:55:00,79.95,79.97,79.8,79.8,6600.0,51.5259,51.5388,51.4293,51.4293,6600.0
2014-10-14 11:00:00,79.82,79.83,79.72,79.76,10800.0,51.4422,51.4486,51.3777,51.4035,10800.0
2014-10-14 11:05:00,79.75,79.88,79.73,79.83,7100.0,51.3971,51.4808,51.3842,51.4486,7100.0
2014-10-14 11:10:00,79.84,80.07,79.83,80.02,17100.0,51.4551,51.6033,51.4486,51.5711,17100.0
2014-10-14 11:15:00,80.02,80.2,80.02,80.17,9600.0,51.5711,51.6871,51.5711,51.6677,9600.0
2014-10-14 11:20:00,80.15,80.18,80.01,80.08,63400.0,51.6548,51.6742,51.5646,51.6097,63400.0
2014-10-14 11:25:00,80.04,80.08,79.99,80.07,6600.0,51.5839,51.6097,51.5517,51.6033,6600.0
2014-10-14 11:30:00,80.06,80.14,79.97,79.97,2900.0,51.5968,51.6484,51.5388,51.5388,2900.0
2014-10-14 11:35:00,80.04,80.12,80.04,80.08,5500.0,51.5839,51.6355,51.5839,51.6097,5500.0
2014-10-14 11:40:00,80.07,80.12,80.04,80.08,10000.0,51.6033,51.6355,51.5839,51.6097,10000.0
2014-10-14 11:45:00,80.12,80.16,80.05,80.11,5500.0,51.6355,51.6613,51.5904,51.6291,5500.0
2014-10-14 11:50:00,80.11,80.11,79.99,79.99,5000.0,51.6291,51.6291,51.5517,51.5517,5000.0
2014-10-14 11:55:00,80.0,80.06,79.98,80.01,4200.0,51.5582,51.5968,51.5453,51.5646,4200.0
2014-10-14 12:00:00,80.06,80.07,79.94,79.97,4000.0,51.5968,51.6033,51.5195,51.5388,4000.0
2014-10-14 12:05:00,80.0,80.09,79.98,80.01,6700.0,51.5582,51.6162,51.5453,51.5646,6700.0
2014-10-14 12:10:00,80.0,80.05,79.98,80.02,4000.0,51.5582,51.5904,51.5453,51.5711,4000.0
2014-10-14 12:15:00,80.07,80.07,79.96,80.02,4600.0,51.6033,51.6033,51.5324,51.5711,4600.0
2014-10-14 12:20:00,80.0,80.0,79.89,79.9,6200.0,51.5582,51.5582,51.4873,51.4937,6200.0
2014-10-14 12:25:00,79.93,79.93,79.81,79.81,5600.0,51.5131,51.5131,51.4357,51.4357,5600.0
2014-10-14 12:30:00,79.8,79.8,79.6,79.64,10300.0,51.4293,51.4293,51.3004,51.3262,10300.0
2014-10-14 12:35:00,79.62,79.67,79.58,79.66,3800.0,51.3133,51.3455,51.2875,51.339,3800.0
2014-10-14 12:40:00,79.64,79.83,79.62,79.83,7000.0,51.3262,51.4486,51.3133,51.4486,7000.0
2014-10-14 12:45:00,79.87,79.89,79.71,79.85,4400.0,51.4744,51.4873,51.3713,51.4615,4400.0
2014-10-14 12:50:00,79.85,79.86,79.72,79.72,4000.0,51.4615,51.4679,51.3777,51.3777,4000.0
2014-10-14 12:55:00,79.68,79.72,79.59,79.69,19000.0,51.3519,51.3777,51.2939,51.3584,19000.0
2014-10-14 13:00:00,79.71,79.73,79.68,79.68,7600.0,51.3713,51.3842,51.3519,51.3519,7600.0
2014-10-14 13:05:00,79.68,79.69,79.61,79.65,7700.0,51.3519,51.3584,51.3068,51.3326,7700.0
2014-10-14 13:10:00,79.64,79.7,79.62,79.66,5800.0,51.3262,51.3648,51.3133,51.339,5800.0
2014-10-14 13:15:00,79.69,79.7,79.64,79.64,5100.0,51.3584,51.3648,51.3262,51.3262,5100.0
2014-10-14 13:20:00,79.63,79.66,79.55,79.56,9000.0,51.3197,51.339,51.2682,51.2746,9000.0
2014-10-14 13:25:00,79.56,79.64,79.56,79.58,4800.0,51.2746,51.3262,51.2746,51.2875,4800.0
2014-10-14 13:30:00,79.58,79.67,79.52,79.67,8800.0,51.2875,51.3455,51.2488,51.3455,8800.0
2014-10-14 13:35:00,79.71,79.71,79.52,79.65,10100.0,51.3713,51.3713,51.2488,51.3326,10100.0
2014-10-14 13:40:00,79.66,79.7,79.59,79.59,8200.0,51.339,51.3648,51.2939,51.2939,8200.0
2014-10-14 13:45:00,79.58,79.73,79.54,79.68,6800.0,51.2875,51.3842,51.2617,51.3519,6800.0
2014-10-14 13:50:00,79.69,79.72,79.61,79.65,5200.0,51.3584,51.3777,51.3068,51.3326,5200.0
2014-10-14 13:55:00,79.67,79.72,79.61,79.72,5900.0,51.3455,51.3777,51.3068,51.3777,5900.0
2014-10-14 14:00:00,79.71,79.81,79.67,79.72,8500.0,51.3713,51.4357,51.3455,51.3777,8500.0
2014-10-14 14:05:00,79.73,79.78,79.68,79.72,5700.0,51.3842,51.4164,51.3519,51.3777,5700.0
2014-10-14 14:10:00,79.71,79.88,79.71,79.84,8400.0,51.3713,51.4808,51.3713,51.4551,8400.0
2014-10-14 14:15:00,79.86,79.96,79.82,79.94,14300.0,51.4679,51.5324,51.4422,51.5195,14300.0
2014-10-14 14:20:00,79.93,79.95,79.77,79.77,12200.0,51.5131,51.5259,51.4099,51.4099,12200.0
2014-10-14 14:25:00,79.77,79.78,79.7,79.75,7200.0,51.4099,51.4164,51.3648,51.3971,7200.0
2014-10-14 14:30:00,79.74,79.86,79.73,79.73,10300.0,51.3906,51.4679,51.3842,51.3842,10300.0
2014-10-14 14:35:00,79.74,79.82,79.68,79.81,6900.0,51.3906,51.4422,51.3519,51.4357,6900.0
2014-10-14 14:40:00,79.79,79.88,79.76,79.88,6700.0,51.4228,51.4808,51.4035,51.4808,6700.0
2014-10-14 14:45:00,79.88,79.9,79.76,79.81,7100.0,51.4808,51.4937,51.4035,51.4357,7100.0
2014-10-14 14:50:00,79.81,79.82,79.67,79.69,7400.0,51.4357,51.4422,51.3455,51.3584,7400.0
2014-10-14 14:55:00,79.68,79.71,79.56,79.64,9500.0,51.3519,51.3713,51.2746,51.3262,9500.0
2014-10-14 15:00:00,79.67,79.78,79.63,79.7,15800.0,51.3455,51.4164,51.3197,51.3648,15800.0
2014-10-14 15:05:00,79.71,79.71,79.58,79.71,15800.0,51.3713,51.3713,51.2875,51.3713,15800.0
2014-10-14 15:10:00,79.72,79.82,79.7,79.76,18200.0,51.3777,51.4422,51.3648,51.4035,18200.0
2014-10-14 15:15:00,79.78,79.88,79.75,79.86,18600.0,51.4164,51.4808,51.3971,51.4679,18600.0
2014-10-14 15:20:00,79.86,79.86,79.62,79.68,28700.0,51.4679,51.4679,51.3133,51.3519,28700.0
2014-10-14 15:25:00,79.69,79.81,79.69,79.77,20400.0,51.3584,51.4357,51.3584,51.4099,20400.0
2014-10-14 15:30:00,79.78,79.83,79.69,79.74,23300.0,51.4164,51.4486,51.3584,51.3906,23300.0
2014-10-14 15:35:00,79.73,80.11,79.73,80.07,23700.0,51.3842,51.6291,51.3842,51.6033,23700.0
2014-10-14 15:40:00,80.08,80.14,79.92,79.94,30400.0,51.6097,51.6484,51.5066,51.5195,30400.0
2014-10-14 15:45:00,79.93,80.0,79.82,79.91,29400.0,51.5131,51.5582,51.4422,51.5002,29400.0
2014-10-14 15:50:00,79.93,80.0,79.78,79.8,43600.0,51.5131,51.5582,51.4164,51.4293,43600.0
2014-10-14 15:55:00,79.79,79.85,79.73,79.82,55400.0,51.4228,51.4615,51.3842,51.4422,55400.0
2014-10-15 09:30:00,79.06,80.57,78.34,78.64,33700.0,50.9524,51.9255,50.4883,50.6817,33700.0
2014-10-15 09:35:00,78.66,78.66,77.36,77.36,44900.0,50.6946,50.6946,49.8567,49.8567,44900.0
2014-10-15 09:40:00,77.27,77.5,77.22,77.5,42400.0,49.7987,49.947,49.7665,49.947,42400.0
2014-10-15 09:45:00,77.5,77.61,77.4,77.61,76500.0,49.947,50.0179,49.8825,50.0179,76500.0
2014-10-15 09:50:00,77.65,78.21,77.61,77.98,53900.0,50.0436,50.4046,50.0179,50.2563,53900.0
2014-10-15 09:55:00,78.05,78.17,77.9,78.02,27500.0,50.3014,50.3788,50.2048,50.2821,27500.0
2014-10-15 10:00:00,78.02,78.38,77.97,78.0,25100.0,50.2821,50.5141,50.2499,50.2692,25100.0
2014-10-15 10:05:00,77.99,78.04,77.83,77.83,35700.0,50.2628,50.295,50.1597,50.1597,35700.0
2014-10-15 10:10:00,77.79,77.79,77.31,77.31,62700.0,50.1339,50.1339,49.8245,49.8245,62700.0
2014-10-15 10:15:00,77.3,77.45,77.2,77.45,28800.0,49.8181,49.9148,49.7536,49.9148,28800.0
2014-10-15 10:20:00,77.46,77.64,77.46,77.58,29100.0,49.9212,50.0372,49.9212,49.9985,29100.0
2014-10-15 10:25:00,77.57,77.66,77.47,77.53,28300.0,49.9921,50.0501,49.9276,49.9663,28300.0
2014-10-15 10:30:00,77.56,77.65,77.41,77.44,11600.0,49.9856,50.0436,49.889,49.9083,11600.0
2014-10-15 10:35:00,77.4,77.62,77.38,77.52,10000.0,49.8825,50.0243,49.8696,49.9599,10000.0
2014-10-15 10:40:00,77.55,77.66,77.44,77.44,12500.0,49.9792,50.0501,49.9083,49.9083,12500.0
2014-10-15 10:45:00,77.42,77.6,77.34,77.57,31800.0,49.8954,50.0114,49.8439,49.9921,31800.0
2014-10-15 10:50:00,77.56,77.72,77.53,77.53,32700.0,49.9856,50.0888,49.9663,49.9663,32700.0
2014-10-15 10:55:00,77.53,77.64,77.46,77.53,24700.0,49.9663,50.0372,49.9212,49.9663,24700.0
2014-10-15 11:00:00,77.58,77.65,77.48,77.61,15800.0,49.9985,50.0436,49.9341,50.0179,15800.0
2014-10-15 11:05:00,77.56,77.71,77.56,77.67,13700.0,49.9856,50.0823,49.9856,50.0565,13700.0
2014-10-15 11:10:00,77.67,77.68,77.54,77.58,11100.0,50.0565,50.063,49.9728,49.9985,11100.0
2014-10-15 11:15:00,77.6,77.6,77.43,77.43,10800.0,50.0114,50.0114,49.9019,49.9019,10800.0
2014-10-15 11:20:00,77.47,77.54,77.37,77.44,10100.0,49.9276,49.9728,49.8632,49.9083,10100.0
2014-10-15 11:25:00,77.46,77.46,77.16,77.2,13900.0,49.9212,49.9212,49.7279,49.7536,13900.0
2014-10-15 11:30:00,77.17,77.39,77.13,77.16,75300.0,49.7343,49.8761,49.7085,49.7279,75300.0
2014-10-15 11:35:00,77.2,77.43,77.2,77.37,6400.0,49.7536,49.9019,49.7536,49.8632,6400.0
2014-10-15 11:40:00,77.35,77.45,77.27,77.3,6800.0,49.8503,49.9148,49.7987,49.8181,6800.0
2014-10-15 11:45:00,77.28,77.3,77.15,77.22,8100.0,49.8052,49.8181,49.7214,49.7665,8100.0
2014-10-15 11:50:00,77.21,77.35,77.12,77.34,6500.0,49.7601,49.8503,49.7021,49.8439,6500.0
2014-10-15 11:55:00,77.34,77.5,77.34,77.49,8300.0,49.8439,49.947,49.8439,49.9405,8300.0
2014-10-15 12:00:00,77.45,77.49,77.33,77.41,8900.0,49.9148,49.9405,49.8374,49.889,8900.0
2014-10-15 12:05:00,77.42,77.44,77.27,77.32,12900.0,49.8954,49.9083,49.7987,49.831,12900.0
2014-10-15 12:10:00,77.32,77.32,77.13,77.13,7600.0,49.831,49.831,49.7085,49.7085,7600.0
2014-10-15 12:15:00,77.16,77.2,76.86,76.97,26600.0,49.7279,49.7536,49.5345,49.6054,26600.0
2014-10-15 12:20:00,76.99,77.09,76.92,77.08,42200.0,49.6183,49.6827,49.5732,49.6763,42200.0
2014-10-15 12:25:00,77.09,77.15,76.95,77.0,25200.0,49.6827,49.7214,49.5925,49.6247,25200.0
2014-10-15 12:30:00,77.0,77.02,76.93,76.97,18000.0,49.6247,49.6376,49.5796,49.6054,18000.0
2014-10-15 12:35:00,76.97,77.0,76.87,76.87,19800.0,49.6054,49.6247,49.541,49.541,19800.0
2014-10-15 12:40:00,76.9,76.9,76.5,76.62,40900.0,49.5603,49.5603,49.3025,49.3798,40900.0
2014-10-15 12:45:00,76.58,76.72,76.52,76.58,25600.0,49.3541,49.4443,49.3154,49.3541,25600.0
2014-10-15 12:50:00,76.58,76.58,76.35,76.55,15800.0,49.3541,49.3541,49.2058,49.3347,15800.0
2014-10-15 12:55:00,76.55,76.57,76.4,76.48,14900.0,49.3347,49.3476,49.2381,49.2896,14900.0
2014-10-15 13:00:00,76.48,76.62,76.44,76.59,8300.0,49.2896,49.3798,49.2638,49.3605,8300.0
2014-10-15 13:05:00,76.61,76.65,76.47,76.56,19200.0,49.3734,49.3992,49.2832,49.3412,19200.0
2014-10-15 13:10:00,76.57,76.6,76.4,76.41,29300.0,49.3476,49.3669,49.2381,49.2445,29300.0
2014-10-15 13:15:00,76.41,76.47,76.33,76.4,32000.0,49.2445,49.2832,49.1929,49.2381,32000.0
2014-10-15 13:20:00,76.39,76.4,76.17,76.17,22900.0,49.2316,49.2381,49.0898,49.0898,22900.0
2014-10-15 13:25:00,76.19,76.25,75.94,76.12,35900.0,49.1027,49.1414,48.9416,49.0576,35900.0
2014-10-15 13:30:00,76.1,76.2,76.03,76.17,56700.0,49.0447,49.1092,48.9996,49.0898,56700.0
2014-10-15 13:35:00,76.17,76.19,75.98,76.14,38800.0,49.0898,49.1027,48.9674,49.0705,38800.0
2014-10-15 13:40:00,76.17,76.36,76.15,76.36,17800.0,49.0898,49.2123,49.0769,49.2123,17800.0
2014-10-15 13:45:00,76.32,76.77,76.28,76.74,45600.0,49.1865,49.4765,49.1607,49.4572,45600.0
2014-10-15 13:50:00,76.75,76.88,76.72,76.88,23200.0,49.4636,49.5474,49.4443,49.5474,23200.0
2014-10-15 13:55:00,76.85,77.02,76.83,76.93,40200.0,49.5281,49.6376,49.5152,49.5796,40200.0
2014-10-15 14:00:00,76.93,77.11,76.85,77.0,40100.0,49.5796,49.6956,49.5281,49.6247,40100.0
2014-10-15 14:05:00,77.0,77.21,76.96,77.09,16200.0,49.6247,49.7601,49.599,49.6827,16200.0
2014-10-15 14:10:00,77.08,77.26,77.08,77.26,14800.0,49.6763,49.7923,49.6763,49.7923,14800.0
2014-10-15 14:15:00,77.27,77.61,77.27,77.58,23500.0,49.7987,50.0179,49.7987,49.9985,23500.0
2014-10-15 14:20:00,77.58,77.65,77.41,77.53,18900.0,49.9985,50.0436,49.889,49.9663,18900.0
2014-10-15 14:25:00,77.55,77.57,77.4,77.51,15900.0,49.9792,49.9921,49.8825,49.9534,15900.0
2014-10-15 14:30:00,77.48,77.67,77.46,77.6,28000.0,49.9341,50.0565,49.9212,50.0114,28000.0
2014-10-15 14:35:00,77.62,77.76,77.61,77.7,29400.0,50.0243,50.1145,50.0179,50.0759,29400.0
2014-10-15 14:40:00,77.7,77.82,77.68,77.69,21400.0,50.0759,50.1532,50.063,50.0694,21400.0
2014-10-15 14:45:00,77.71,77.82,77.65,77.79,22100.0,50.0823,50.1532,50.0436,50.1339,22100.0
2014-10-15 14:50:00,77.79,78.24,77.79,78.21,29600.0,50.1339,50.4239,50.1339,50.4046,29600.0
2014-10-15 14:55:00,78.23,78.34,78.14,78.3,21400.0,50.4174,50.4883,50.3594,50.4626,21400.0
2014-10-15 15:00:00,78.3,78.58,78.26,78.5,52200.0,50.4626,50.643,50.4368,50.5915,52200.0
2014-10-15 15:05:00,78.5,78.73,78.46,78.72,56600.0,50.5915,50.7397,50.5657,50.7332,56600.0
2014-10-15 15:10:00,78.72,79.04,78.72,78.93,73500.0,50.7332,50.9395,50.7332,50.8686,73500.0
2014-10-15 15:15:00,78.94,78.95,78.6,78.73,44700.0,50.875,50.8815,50.6559,50.7397,44700.0
2014-10-15 15:20:00,78.74,78.8,78.55,78.6,28500.0,50.7461,50.7848,50.6237,50.6559,28500.0
2014-10-15 15:25:00,78.61,79.14,78.61,79.14,43600.0,50.6623,51.0039,50.6623,51.0039,43600.0
2014-10-15 15:30:00,79.11,79.19,78.91,78.96,71700.0,50.9846,51.0361,50.8557,50.8879,71700.0
2014-10-15 15:35:00,79.0,79.39,78.9,79.35,52800.0,50.9137,51.165,50.8492,51.1393,52800.0
2014-10-15 15:40:00,79.37,79.63,79.35,79.59,44300.0,51.1521,51.3197,51.1393,51.2939,44300.0
2014-10-15 15:45:00,79.59,79.63,79.26,79.3,52200.0,51.2939,51.3197,51.0813,51.107,52200.0
2014-10-15 15:50:00,79.31,79.38,79.17,79.35,69600.0,51.1135,51.1586,51.0233,51.1393,69600.0
2014-10-15 15:55:00,79.37,79.38,79.27,79.32,95700.0,51.1521,51.1586,51.0877,51.1199,95700.0
2014-10-16 09:30:00,77.99,78.31,77.56,78.12,29600.0,50.2628,50.469,49.9856,50.3466,29600.0
2014-10-16 09:35:00,78.06,78.94,78.06,78.59,62400.0,50.3079,50.875,50.3079,50.6495,62400.0
2014-10-16 09:40:00,78.73,79.32,78.59,79.23,40000.0,50.7397,51.1199,50.6495,51.0619,40000.0
2014-10-16 09:45:00,79.21,79.21,78.76,79.0,17700.0,51.049,51.049,50.759,50.9137,17700.0
2014-10-16 09:50:00,79.01,79.21,78.65,78.81,40900.0,50.9201,51.049,50.6881,50.7912,40900.0
2014-10-16 09:55:00,78.81,79.11,78.69,79.08,6200.0,50.7912,50.9846,50.7139,50.9653,6200.0
2014-10-16 10:00:00,79.11,79.23,78.78,79.02,19400.0,50.9846,51.0619,50.7719,50.9266,19400.0
2014-10-16 10:05:00,79.03,79.03,78.67,78.94,7400.0,50.933,50.933,50.701,50.875,7400.0
2014-10-16 10:10:00,78.94,78.94,78.61,78.64,8300.0,50.875,50.875,50.6623,50.6817,8300.0
2014-10-16 10:15:00,78.59,78.63,78.25,78.41,26700.0,50.6495,50.6752,50.4303,50.5335,26700.0
2014-10-16 10:20:00,78.5,79.24,78.39,78.78,33100.0,50.5915,51.0684,50.5206,50.7719,33100.0
2014-10-16 10:25:00,78.85,78.85,78.51,78.61,20100.0,50.817,50.817,50.5979,50.6623,20100.0
2014-10-16 10:30:00,78.63,79.09,78.62,79.0,19700.0,50.6752,50.9717,50.6688,50.9137,19700.0
2014-10-16 10:35:00,79.0,79.32,78.89,79.22,58000.0,50.9137,51.1199,50.8428,51.0555,58000.0
2014-10-16 10:40:00,79.26,79.26,79.01,79.09,18000.0,51.0813,51.0813,50.9201,50.9717,18000.0
2014-10-16 10:45:00,79.15,79.76,79.15,79.7,20500.0,51.0104,51.4035,51.0104,51.3648,20500.0
2014-10-16 10:50:00,79.7,79.72,79.53,79.64,28700.0,51.3648,51.3777,51.2553,51.3262,28700.0
2014-10-16 10:55:00,79.65,79.69,79.35,79.39,18600.0,51.3326,51.3584,51.1393,51.165,18600.0
2014-10-16 11:00:00,79.39,79.43,79.02,79.12,20700.0,51.165,51.1908,50.9266,50.991,20700.0
2014-10-16 11:05:00,79.1,79.22,78.92,79.0,28300.0,50.9781,51.0555,50.8621,50.9137,28300.0
2014-10-16 11:10:00,79.0,79.15,78.85,79.02,27200.0,50.9137,51.0104,50.817,50.9266,27200.0
2014-10-16 11:15:00,78.98,79.11,78.92,79.06,8000.0,50.9008,50.9846,50.8621,50.9524,8000.0
2014-10-16 11:20:00,79.02,79.34,79.02,79.26,16800.0,50.9266,51.1328,50.9266,51.0813,16800.0
2014-10-16 11:25:00,79.31,79.41,79.14,79.38,18500.0,51.1135,51.1779,51.0039,51.1586,18500.0
2014-10-16 11:30:00,79.4,79.45,79.32,79.44,34800.0,51.1715,51.2037,51.1199,51.1973,34800.0
2014-10-16 11:35:00,79.43,79.43,79.05,79.05,9900.0,51.1908,51.1908,50.9459,50.9459,9900.0
2014-10-16 11:40:00,79.04,79.27,79.04,79.09,6700.0,50.9395,51.0877,50.9395,50.9717,6700.0
2014-10-16 11:45:00,79.1,79.22,79.04,79.14,11200.0,50.9781,51.0555,50.9395,51.0039,11200.0
2014-10-16 11:50:00,79.09,79.29,79.07,79.09,12800.0,50.9717,51.1006,50.9588,50.9717,12800.0
2014-10-16 11:55:00,79.06,79.22,79.0,79.05,9600.0,50.9524,51.0555,50.9137,50.9459,9600.0
2014-10-16 12:00:00,79.07,79.07,78.83,78.91,6000.0,50.9588,50.9588,50.8041,50.8557,6000.0
2014-10-16 12:05:00,78.91,79.25,78.91,79.19,10400.0,50.8557,51.0748,50.8557,51.0361,10400.0
2014-10-16 12:10:00,79.2,79.23,79.14,79.19,9200.0,51.0426,51.0619,51.0039,51.0361,9200.0
2014-10-16 12:15:00,79.13,79.22,79.1,79.15,16900.0,50.9975,51.0555,50.9781,51.0104,16900.0
2014-10-16 12:20:00,79.19,79.34,79.19,79.26,5000.0,51.0361,51.1328,51.0361,51.0813,5000.0
2014-10-16 12:25:00,79.3,79.35,79.19,79.25,7100.0,51.107,51.1393,51.0361,51.0748,7100.0
2014-10-16 12:30:00,79.33,79.33,79.11,79.27,6500.0,51.1264,51.1264,50.9846,51.0877,6500.0
2014-10-16 12:35:00,79.26,79.31,79.05,79.19,8600.0,51.0813,51.1135,50.9459,51.0361,8600.0
2014-10-16 12:40:00,79.21,79.25,79.18,79.23,3200.0,51.049,51.0748,51.0297,51.0619,3200.0
2014-10-16 12:45:00,79.19,79.29,79.13,79.24,8400.0,51.0361,51.1006,50.9975,51.0684,8400.0
2014-10-16 12:50:00,79.29,79.4,79.26,79.36,7600.0,51.1006,51.1715,51.0813,51.1457,7600.0
2014-10-16 12:55:00,79.39,79.58,79.37,79.5,7500.0,51.165,51.2875,51.1521,51.2359,7500.0
2014-10-16 13:00:00,79.52,79.74,79.52,79.62,12700.0,51.2488,51.3906,51.2488,51.3133,12700.0
2014-10-16 13:05:00,79.63,79.63,79.55,79.63,5000.0,51.3197,51.3197,51.2682,51.3197,5000.0
2014-10-16 13:10:00,79.56,79.56,79.48,79.56,11100.0,51.2746,51.2746,51.223,51.2746,11100.0
2014-10-16 13:15:00,79.56,79.59,79.49,79.57,8700.0,51.2746,51.2939,51.2295,51.281,8700.0
2014-10-16 13:20:00,79.63,79.72,79.54,79.66,12500.0,51.3197,51.3777,51.2617,51.339,12500.0
2014-10-16 13:25:00,79.66,79.73,79.62,79.64,4800.0,51.339,51.3842,51.3133,51.3262,4800.0
2014-10-16 13:30:00,79.6,79.61,79.52,79.55,16300.0,51.3004,51.3068,51.2488,51.2682,16300.0
2014-10-16 13:35:00,79.56,79.63,79.48,79.61,13100.0,51.2746,51.3197,51.223,51.3068,13100.0
2014-10-16 13:40:00,79.58,79.73,79.55,79.73,8200.0,51.2875,51.3842,51.2682,51.3842,8200.0
2014-10-16 13:45:00,79.73,79.75,79.51,79.57,17600.0,51.3842,51.3971,51.2424,51.281,17600.0
2014-10-16 13:50:00,79.52,79.52,79.31,79.4,7800.0,51.2488,51.2488,51.1135,51.1715,7800.0
2014-10-16 13:55:00,79.41,79.42,79.16,79.27,9900.0,51.1779,51.1844,51.0168,51.0877,9900.0
2014-10-16 14:00:00,79.27,79.4,79.24,79.4,28000.0,51.0877,51.1715,51.0684,51.1715,28000.0
2014-10-16 14:05:00,79.39,79.6,79.39,79.57,12500.0,51.165,51.3004,51.165,51.281,12500.0
2014-10-16 14:10:00,79.6,79.64,79.46,79.48,13500.0,51.3004,51.3262,51.2102,51.223,13500.0
2014-10-16 14:15:00,79.46,79.61,79.41,79.51,13600.0,51.2102,51.3068,51.1779,51.2424,13600.0
2014-10-16 14:20:00,79.5,79.5,79.4,79.49,5800.0,51.2359,51.2359,51.1715,51.2295,5800.0
2014-10-16 14:25:00,79.5,79.6,79.48,79.57,15700.0,51.2359,51.3004,51.223,51.281,15700.0
2014-10-16 14:30:00,79.57,79.69,79.5,79.67,5600.0,51.281,51.3584,51.2359,51.3455,5600.0
2014-10-16 14:35:00,79.67,79.67,79.47,79.5,21500.0,51.3455,51.3455,51.2166,51.2359,21500.0
2014-10-16 14:40:00,79.53,79.56,79.44,79.45,7600.0,51.2553,51.2746,51.1973,51.2037,7600.0
2014-10-16 14:45:00,79.47,79.5,79.26,79.28,17200.0,51.2166,51.2359,51.0813,51.0941,17200.0
2014-10-16 14:50:00,79.29,79.37,79.26,79.33,13900.0,51.1006,51.1521,51.0813,51.1264,13900.0
2014-10-16 14:55:00,79.33,79.43,79.25,79.27,9900.0,51.1264,51.1908,51.0748,51.0877,9900.0
2014-10-16 15:00:00,79.27,79.3,78.98,79.02,10000.0,51.0877,51.107,50.9008,50.9266,10000.0
2014-10-16 15:05:00,79.06,79.18,79.03,79.12,8400.0,50.9524,51.0297,50.933,50.991,8400.0
2014-10-16 15:10:00,79.14,79.38,79.14,79.35,9300.0,51.0039,51.1586,51.0039,51.1393,9300.0
2014-10-16 15:15:00,79.37,79.46,79.33,79.33,12300.0,51.1521,51.2102,51.1264,51.1264,12300.0
2014-10-16 15:20:00,79.35,79.51,79.32,79.41,13700.0,51.1393,51.2424,51.1199,51.1779,13700.0
2014-10-16 15:25:00,79.42,79.48,79.33,79.39,11300.0,51.1844,51.223,51.1264,51.165,11300.0
2014-10-16 15:30:00,79.42,79.47,79.32,79.39,15900.0,51.1844,51.2166,51.1199,51.165,15900.0
2014-10-16 15:35:00,79.4,79.44,79.13,79.17,16300.0,51.1715,51.1973,50.9975,51.0233,16300.0
2014-10-16 15:40:00,79.17,79.27,79.16,79.17,28600.0,51.0233,51.0877,51.0168,51.0233,28600.0
2014-10-16 15:45:00,79.19,79.33,79.17,79.17,41300.0,51.0361,51.1264,51.0233,51.0233,41300.0
2014-10-16 15:50:00,79.19,79.33,79.18,79.26,99600.0,51.0361,51.1264,51.0297,51.0813,99600.0
2014-10-16 15:55:00,79.26,79.27,79.09,79.13,102400.0,51.0813,51.0877,50.9717,50.9975,102400.0
2014-10-17 09:30:00,79.57,80.03,79.55,79.96,119700.0,51.281,51.5775,51.2682,51.5324,119700.0
2014-10-17 09:35:00,79.87,80.01,79.59,79.61,24800.0,51.4744,51.5646,51.2939,51.3068,24800.0
2014-10-17 09:40:00,79.62,79.63,79.28,79.36,23800.0,51.3133,51.3197,51.0941,51.1457,23800.0
2014-10-17 09:45:00,79.37,79.44,79.04,79.17,26500.0,51.1521,51.1973,50.9395,51.0233,26500.0
2014-10-17 09:50:00,79.22,79.3,79.15,79.17,12700.0,51.0555,51.107,51.0104,51.0233,12700.0
2014-10-17 09:55:00,79.17,79.2,79.02,79.05,10200.0,51.0233,51.0426,50.9266,50.9459,10200.0
2014-10-17 10:00:00,79.11,79.39,79.04,79.36,11700.0,50.9846,51.165,50.9395,51.1457,11700.0
2014-10-17 10:05:00,79.38,79.45,79.31,79.44,12300.0,51.1586,51.2037,51.1135,51.1973,12300.0
2014-10-17 10:10:00,79.46,79.47,79.37,79.4,19800.0,51.2102,51.2166,51.1521,51.1715,19800.0
2014-10-17 10:15:00,79.4,79.67,79.4,79.58,27200.0,51.1715,51.3455,51.1715,51.2875,27200.0
2014-10-17 10:20:00,79.6,79.62,79.47,79.61,26300.0,51.3004,51.3133,51.2166,51.3068,26300.0
2014-10-17 10:25:00,79.62,79.62,79.52,79.62,25000.0,51.3133,51.3133,51.2488,51.3133,25000.0
2014-10-17 10:30:00,79.61,79.68,79.56,79.63,21900.0,51.3068,51.3519,51.2746,51.3197,21900.0
2014-10-17 10:35:00,79.63,79.64,79.53,79.53,13300.0,51.3197,51.3262,51.2553,51.2553,13300.0
2014-10-17 10:40:00,79.56,79.61,79.51,79.58,11000.0,51.2746,51.3068,51.2424,51.2875,11000.0
2014-10-17 10:45:00,79.59,79.59,79.45,79.49,9400.0,51.2939,51.2939,51.2037,51.2295,9400.0
2014-10-17 10:50:00,79.48,79.55,79.45,79.54,8200.0,51.223,51.2682,51.2037,51.2617,8200.0
2014-10-17 10:55:00,79.53,79.6,79.51,79.52,10000.0,51.2553,51.3004,51.2424,51.2488,10000.0
2014-10-17 11:00:00,79.53,79.53,79.3,79.3,17200.0,51.2553,51.2553,51.107,51.107,17200.0
2014-10-17 11:05:00,79.3,79.31,79.18,79.2,13100.0,51.107,51.1135,51.0297,51.0426,13100.0
2014-10-17 11:10:00,79.18,79.21,79.11,79.13,25300.0,51.0297,51.049,50.9846,50.9975,25300.0
2014-10-17 11:15:00,79.14,79.28,79.13,79.28,8900.0,51.0039,51.0941,50.9975,51.0941,8900.0
2014-10-17 11:20:00,79.29,79.29,79.12,79.12,12500.0,51.1006,51.1006,50.991,50.991,12500.0
2014-10-17 11:25:00,79.12,79.15,79.08,79.1,19300.0,50.991,51.0104,50.9653,50.9781,19300.0
2014-10-17 11:30:00,79.11,79.22,79.11,79.22,18100.0,50.9846,51.0555,50.9846,51.0555,18100.0
2014-10-17 11:35:00,79.22,79.22,79.17,79.2,16400.0,51.0555,51.0555,51.0233,51.0426,16400.0
2014-10-17 11:40:00,79.19,79.19,79.13,79.13,4500.0,51.0361,51.0361,50.9975,50.9975,4500.0
2014-10-17 11:45:00,79.15,79.18,79.13,79.15,13300.0,51.0104,51.0297,50.9975,51.0104,13300.0
2014-10-17 11:50:00,79.15,79.18,79.12,79.16,5500.0,51.0104,51.0297,50.991,51.0168,5500.0
2014-10-17 11:55:00,79.13,79.13,78.98,78.98,8200.0,50.9975,50.9975,50.9008,50.9008,8200.0
2014-10-17 12:00:00,78.97,79.06,78.96,79.0,17800.0,50.8944,50.9524,50.8879,50.9137,17800.0
2014-10-17 12:05:00,79.0,79.04,78.98,78.98,15800.0,50.9137,50.9395,50.9008,50.9008,15800.0
2014-10-17 12:10:00,78.98,79.01,78.9,78.97,17900.0,50.9008,50.9201,50.8492,50.8944,17900.0
2014-10-17 12:15:00,78.97,78.98,78.85,78.88,6200.0,50.8944,50.9008,50.817,50.8364,6200.0
2014-10-17 12:20:00,78.94,78.94,78.78,78.78,10600.0,50.875,50.875,50.7719,50.7719,10600.0
2014-10-17 12:25:00,78.78,78.88,78.77,78.87,7000.0,50.7719,50.8364,50.7655,50.8299,7000.0
2014-10-17 12:30:00,78.87,78.94,78.86,78.86,12100.0,50.8299,50.875,50.8235,50.8235,12100.0
2014-10-17 12:35:00,78.88,78.9,78.84,78.86,11600.0,50.8364,50.8492,50.8106,50.8235,11600.0
2014-10-17 12:40:00,78.87,78.87,78.73,78.73,11300.0,50.8299,50.8299,50.7397,50.7397,11300.0
2014-10-17 12:45:00,78.74,78.76,78.68,78.69,14900.0,50.7461,50.759,50.7075,50.7139,14900.0
2014-10-17 12:50:00,78.67,78.67,78.54,78.54,12900.0,50.701,50.701,50.6172,50.6172,12900.0
2014-10-17 12:55:00,78.54,78.57,78.47,78.51,23600.0,50.6172,50.6366,50.5721,50.5979,23600.0
2014-10-17 13:00:00,78.52,78.57,78.46,78.47,17300.0,50.6043,50.6366,50.5657,50.5721,17300.0
2014-10-17 13:05:00,78.46,78.47,78.39,78.42,13800.0,50.5657,50.5721,50.5206,50.5399,13800.0
2014-10-17 13:10:00,78.41,78.42,78.26,78.29,17300.0,50.5335,50.5399,50.4368,50.4561,17300.0
2014-10-17 13:15:00,78.27,78.48,78.27,78.48,14100.0,50.4432,50.5786,50.4432,50.5786,14100.0
2014-10-17 13:20:00,78.47,78.47,78.31,78.31,8800.0,50.5721,50.5721,50.469,50.469,8800.0
2014-10-17 13:25:00,78.33,78.33,78.26,78.28,26500.0,50.4819,50.4819,50.4368,50.4497,26500.0
2014-10-17 13:30:00,78.28,78.33,78.2,78.25,19900.0,50.4497,50.4819,50.3981,50.4303,19900.0
2014-10-17 13:35:00,78.26,78.35,78.25,78.32,22200.0,50.4368,50.4948,50.4303,50.4754,22200.0
2014-10-17 13:40:00,78.31,78.33,78.19,78.19,14300.0,50.469,50.4819,50.3917,50.3917,14300.0
2014-10-17 13:45:00,78.2,78.2,78.05,78.07,21800.0,50.3981,50.3981,50.3014,50.3143,21800.0
2014-10-17 13:50:00,78.08,78.16,78.08,78.13,14800.0,50.3208,50.3723,50.3208,50.353,14800.0
2014-10-17 13:55:00,78.13,78.19,78.04,78.13,12800.0,50.353,50.3917,50.295,50.353,12800.0
2014-10-17 14:00:00,78.13,78.15,77.94,77.94,16400.0,50.353,50.3659,50.2305,50.2305,16400.0
2014-10-17 14:05:00,77.96,78.07,77.78,77.83,23500.0,50.2434,50.3143,50.1274,50.1597,23500.0
2014-10-17 14:10:00,77.83,77.97,77.81,77.9,10400.0,50.1597,50.2499,50.1468,50.2048,10400.0
2014-10-17 14:15:00,77.92,77.95,77.81,77.81,11700.0,50.2177,50.237,50.1468,50.1468,11700.0
2014-10-17 14:20:00,77.85,77.95,77.8,77.93,18600.0,50.1725,50.237,50.1403,50.2241,18600.0
2014-10-17 14:25:00,77.95,77.96,77.81,77.9,22600.0,50.237,50.2434,50.1468,50.2048,22600.0
2014-10-17 14:30:00,77.91,78.04,77.86,78.04,17100.0,50.2112,50.295,50.179,50.295,17100.0
2014-10-17 14:35:00,78.06,78.08,77.94,78.02,15000.0,50.3079,50.3208,50.2305,50.2821,15000.0
2014-10-17 14:40:00,78.04,78.25,78.01,78.2,48400.0,50.295,50.4303,50.2757,50.3981,48400.0
2014-10-17 14:45:00,78.2,78.23,78.15,78.21,25300.0,50.3981,50.4174,50.3659,50.4046,25300.0
2014-10-17 14:50:00,78.19,78.25,78.19,78.24,33500.0,50.3917,50.4303,50.3917,50.4239,33500.0
2014-10-17 14:55:00,78.25,78.26,78.2,78.26,35400.0,50.4303,50.4368,50.3981,50.4368,35400.0
2014-10-17 15:00:00,78.25,78.25,78.14,78.21,39700.0,50.4303,50.4303,50.3594,50.4046,39700.0
2014-10-17 15:05:00,78.19,78.26,78.17,78.24,41600.0,50.3917,50.4368,50.3788,50.4239,41600.0
2014-10-17 15:10:00,78.22,78.36,78.21,78.35,36100.0,50.411,50.5012,50.4046,50.4948,36100.0
2014-10-17 15:15:00,78.35,78.36,78.26,78.3,24900.0,50.4948,50.5012,50.4368,50.4626,24900.0
2014-10-17 15:20:00,78.3,78.32,78.25,78.26,33900.0,50.4626,50.4754,50.4303,50.4368,33900.0
2014-10-17 15:25:00,78.25,78.31,78.25,78.29,28400.0,50.4303,50.469,50.4303,50.4561,28400.0
2014-10-17 15:30:00,78.3,78.32,78.27,78.31,34400.0,50.4626,50.4754,50.4432,50.469,34400.0
2014-10-17 15:35:00,78.3,78.39,78.3,78.37,38600.0,50.4626,50.5206,50.4626,50.5077,38600.0
2014-10-17 15:40:00,78.38,78.44,78.31,78.42,52200.0,50.5141,50.5528,50.469,50.5399,52200.0
2014-10-17 15:45:00,78.42,78.48,78.32,78.33,48400.0,50.5399,50.5786,50.4754,50.4819,48400.0
2014-10-17 15:50:00,78.35,78.4,78.28,78.32,100400.0,50.4948,50.527,50.4497,50.4754,100400.0
2014-10-17 15:55:00,78.31,78.35,78.25,78.26,172500.0,50.469,50.4948,50.4303,50.4368,172500.0
2014-10-20 09:30:00,78.33,78.37,78.02,78.12,34500.0,50.4819,50.5077,50.2821,50.3466,34500.0
2014-10-20 09:35:00,78.12,78.12,77.82,77.94,25800.0,50.3466,50.3466,50.1532,50.2305,25800.0
2014-10-20 09:40:00,77.95,78.35,77.91,78.31,18000.0,50.237,50.4948,50.2112,50.469,18000.0
2014-10-20 09:45:00,78.35,78.35,78.13,78.14,19300.0,50.4948,50.4948,50.353,50.3594,19300.0
2014-10-20 09:50:00,78.15,78.26,78.13,78.22,12300.0,50.3659,50.4368,50.353,50.411,12300.0
2014-10-20 09:55:00,78.25,78.41,78.25,78.33,12500.0,50.4303,50.5335,50.4303,50.4819,12500.0
2014-10-20 10:00:00,78.31,78.5,78.31,78.35,16200.0,50.469,50.5915,50.469,50.4948,16200.0
2014-10-20 10:05:00,78.33,78.44,78.3,78.42,10600.0,50.4819,50.5528,50.4626,50.5399,10600.0
2014-10-20 10:10:00,78.39,78.65,78.39,78.55,8800.0,50.5206,50.6881,50.5206,50.6237,8800.0
2014-10-20 10:15:00,78.55,78.57,78.29,78.35,23000.0,50.6237,50.6366,50.4561,50.4948,23000.0
2014-10-20 10:20:00,78.33,78.57,78.31,78.56,16600.0,50.4819,50.6366,50.469,50.6301,16600.0
2014-10-20 10:25:00,78.55,78.56,78.37,78.41,13200.0,50.6237,50.6301,50.5077,50.5335,13200.0
2014-10-20 10:30:00,78.44,78.55,78.41,78.53,20300.0,50.5528,50.6237,50.5335,50.6108,20300.0
2014-10-20 10:35:00,78.56,78.65,78.48,78.55,18700.0,50.6301,50.6881,50.5786,50.6237,18700.0
2014-10-20 10:40:00,78.56,78.82,78.55,78.82,19900.0,50.6301,50.7977,50.6237,50.7977,19900.0
2014-10-20 10:45:00,78.83,78.91,78.8,78.82,12000.0,50.8041,50.8557,50.7848,50.7977,12000.0
2014-10-20 10:50:00,78.85,78.9,78.75,78.88,9200.0,50.817,50.8492,50.7526,50.8364,9200.0
2014-10-20 10:55:00,78.85,78.98,78.82,78.9,9200.0,50.817,50.9008,50.7977,50.8492,9200.0
2014-10-20 11:00:00,78.9,78.95,78.83,78.92,11000.0,50.8492,50.8815,50.8041,50.8621,11000.0
2014-10-20 11:05:00,78.91,79.07,78.87,79.06,12000.0,50.8557,50.9588,50.8299,50.9524,12000.0
2014-10-20 11:10:00,79.02,79.1,78.89,79.1,7900.0,50.9266,50.9781,50.8428,50.9781,7900.0
2014-10-20 11:15:00,79.1,79.18,79.08,79.16,9500.0,50.9781,51.0297,50.9653,51.0168,9500.0
2014-10-20 11:20:00,79.15,79.28,79.13,79.25,7100.0,51.0104,51.0941,50.9975,51.0748,7100.0
2014-10-20 11:25:00,79.23,79.25,79.12,79.14,5300.0,51.0619,51.0748,50.991,51.0039,5300.0
2014-10-20 11:30:00,79.15,79.15,78.94,78.99,6800.0,51.0104,51.0104,50.875,50.9072,6800.0
2014-10-20 11:35:00,79.02,79.03,78.95,78.99,8000.0,50.9266,50.933,50.8815,50.9072,8000.0
2014-10-20 11:40:00,79.01,79.04,78.95,79.02,8000.0,50.9201,50.9395,50.8815,50.9266,8000.0
2014-10-20 11:45:00,79.01,79.05,78.96,79.03,3200.0,50.9201,50.9459,50.8879,50.933,3200.0
2014-10-20 11:50:00,79.04,79.07,79.0,79.07,3500.0,50.9395,50.9588,50.9137,50.9588,3500.0
2014-10-20 11:55:00,79.08,79.18,79.07,79.15,4200.0,50.9653,51.0297,50.9588,51.0104,4200.0
2014-10-20 12:00:00,79.14,79.22,79.11,79.13,4300.0,51.0039,51.0555,50.9846,50.9975,4300.0
2014-10-20 12:05:00,79.14,79.23,79.14,79.19,4600.0,51.0039,51.0619,51.0039,51.0361,4600.0
2014-10-20 12:10:00,79.19,79.28,79.17,79.18,5000.0,51.0361,51.0941,51.0233,51.0297,5000.0
2014-10-20 12:15:00,79.17,79.19,79.11,79.18,3600.0,51.0233,51.0361,50.9846,51.0297,3600.0
2014-10-20 12:20:00,79.16,79.2,79.16,79.19,2900.0,51.0168,51.0426,51.0168,51.0361,2900.0
2014-10-20 12:25:00,79.17,79.18,79.1,79.1,7100.0,51.0233,51.0297,50.9781,50.9781,7100.0
2014-10-20 12:30:00,79.05,79.08,79.0,79.07,2800.0,50.9459,50.9653,50.9137,50.9588,2800.0
2014-10-20 12:35:00,79.1,79.12,79.01,79.02,4800.0,50.9781,50.991,50.9201,50.9266,4800.0
2014-10-20 12:40:00,79.04,79.17,79.04,79.15,20600.0,50.9395,51.0233,50.9395,51.0104,20600.0
2014-10-20 12:45:00,79.14,79.2,79.13,79.19,7300.0,51.0039,51.0426,50.9975,51.0361,7300.0
2014-10-20 12:50:00,79.23,79.26,79.21,79.25,10100.0,51.0619,51.0813,51.049,51.0748,10100.0
2014-10-20 12:55:00,79.24,79.24,79.12,79.2,10200.0,51.0684,51.0684,50.991,51.0426,10200.0
2014-10-20 13:00:00,79.19,79.22,79.14,79.19,4800.0,51.0361,51.0555,51.0039,51.0361,4800.0
2014-10-20 13:05:00,79.19,79.26,79.19,79.26,4400.0,51.0361,51.0813,51.0361,51.0813,4400.0
2014-10-20 13:10:00,79.26,79.29,79.23,79.29,4300.0,51.0813,51.1006,51.0619,51.1006,4300.0
2014-10-20 13:15:00,79.3,79.38,79.3,79.38,4100.0,51.107,51.1586,51.107,51.1586,4100.0
2014-10-20 13:20:00,79.38,79.44,79.38,79.42,5300.0,51.1586,51.1973,51.1586,51.1844,5300.0
2014-10-20 13:25:00,79.43,79.57,79.43,79.55,8600.0,51.1908,51.281,51.1908,51.2682,8600.0
2014-10-20 13:30:00,79.52,79.54,79.51,79.52,5100.0,51.2488,51.2617,51.2424,51.2488,5100.0
2014-10-20 13:35:00,79.52,79.59,79.49,79.57,3900.0,51.2488,51.2939,51.2295,51.281,3900.0
2014-10-20 13:40:00,79.57,79.62,79.57,79.59,3800.0,51.281,51.3133,51.281,51.2939,3800.0
2014-10-20 13:45:00,79.57,79.65,79.54,79.55,6300.0,51.281,51.3326,51.2617,51.2682,6300.0
2014-10-20 13:50:00,79.59,79.59,79.53,79.56,3500.0,51.2939,51.2939,51.2553,51.2746,3500.0
2014-10-20 13:55:00,79.53,79.57,79.53,79.53,5000.0,51.2553,51.281,51.2553,51.2553,5000.0
2014-10-20 14:00:00,79.53,79.63,79.52,79.58,10000.0,51.2553,51.3197,51.2488,51.2875,10000.0
2014-10-20 14:05:00,79.59,79.62,79.53,79.55,9000.0,51.2939,51.3133,51.2553,51.2682,9000.0
2014-10-20 14:10:00,79.54,79.63,79.54,79.63,5100.0,51.2617,51.3197,51.2617,51.3197,5100.0
2014-10-20 14:15:00,79.64,79.64,79.5,79.52,8500.0,51.3262,51.3262,51.2359,51.2488,8500.0
2014-10-20 14:20:00,79.51,79.56,79.44,79.44,15600.0,51.2424,51.2746,51.1973,51.1973,15600.0
2014-10-20 14:25:00,79.44,79.44,79.35,79.39,15000.0,51.1973,51.1973,51.1393,51.165,15000.0
2014-10-20 14:30:00,79.39,79.43,79.35,79.37,8100.0,51.165,51.1908,51.1393,51.1521,8100.0
2014-10-20 14:35:00,79.35,79.36,79.33,79.34,4100.0,51.1393,51.1457,51.1264,51.1328,4100.0
2014-10-20 14:40:00,79.34,79.37,79.28,79.3,8400.0,51.1328,51.1521,51.0941,51.107,8400.0
2014-10-20 14:45:00,79.3,79.31,79.21,79.24,14500.0,51.107,51.1135,51.049,51.0684,14500.0
2014-10-20 14:50:00,79.23,79.23,79.17,79.23,11700.0,51.0619,51.0619,51.0233,51.0619,11700.0
2014-10-20 14:55:00,79.21,79.23,79.16,79.2,5100.0,51.049,51.0619,51.0168,51.0426,5100.0
2014-10-20 15:00:00,79.2,79.31,79.2,79.29,6700.0,51.0426,51.1135,51.0426,51.1006,6700.0
2014-10-20 15:05:00,79.29,79.43,79.29,79.37,9000.0,51.1006,51.1908,51.1006,51.1521,9000.0
2014-10-20 15:10:00,79.38,79.47,79.37,79.45,11900.0,51.1586,51.2166,51.1521,51.2037,11900.0
2014-10-20 15:15:00,79.46,79.48,79.37,79.37,11700.0,51.2102,51.223,51.1521,51.1521,11700.0
2014-10-20 15:20:00,79.37,79.38,79.32,79.36,11500.0,51.1521,51.1586,51.1199,51.1457,11500.0
2014-10-20 15:25:00,79.37,79.41,79.31,79.38,8700.0,51.1521,51.1779,51.1135,51.1586,8700.0
2014-10-20 15:30:00,79.36,79.52,79.36,79.51,12400.0,51.1457,51.2488,51.1457,51.2424,12400.0
2014-10-20 15:35:00,79.51,79.51,79.38,79.4,25400.0,51.2424,51.2424,51.1586,51.1715,25400.0
2014-10-20 15:40:00,79.4,79.48,79.37,79.48,32000.0,51.1715,51.223,51.1521,51.223,32000.0
2014-10-20 15:45:00,79.5,79.52,79.39,79.39,37300.0,51.2359,51.2488,51.165,51.165,37300.0
2014-10-20 15:50:00,79.38,79.46,79.31,79.45,92300.0,51.1586,51.2102,51.1135,51.2037,92300.0
2014-10-20 15:55:00,79.45,79.53,79.37,79.38,94000.0,51.2037,51.2553,51.1521,51.1586,94000.0
2014-10-21 09:30:00,80.02,80.02,79.61,79.61,17400.0,51.5711,51.5711,51.3068,51.3068,17400.0
2014-10-21 09:35:00,79.61,79.75,79.49,79.59,7900.0,51.3068,51.3971,51.2295,51.2939,7900.0
2014-10-21 09:40:00,79.59,79.63,79.44,79.52,8400.0,51.2939,51.3197,51.1973,51.2488,8400.0
2014-10-21 09:45:00,79.53,79.62,79.5,79.5,11400.0,51.2553,51.3133,51.2359,51.2359,11400.0
2014-10-21 09:50:00,79.52,79.67,79.5,79.58,9700.0,51.2488,51.3455,51.2359,51.2875,9700.0
2014-10-21 09:55:00,79.6,79.71,79.58,79.63,34500.0,51.3004,51.3713,51.2875,51.3197,34500.0
2014-10-21 10:00:00,79.67,79.69,79.54,79.56,21800.0,51.3455,51.3584,51.2617,51.2746,21800.0
2014-10-21 10:05:00,79.56,79.57,79.46,79.53,26800.0,51.2746,51.281,51.2102,51.2553,26800.0
2014-10-21 10:10:00,79.55,79.75,79.48,79.75,12800.0,51.2682,51.3971,51.223,51.3971,12800.0
2014-10-21 10:15:00,79.71,79.75,79.6,79.68,12100.0,51.3713,51.3971,51.3004,51.3519,12100.0
2014-10-21 10:20:00,79.69,79.79,79.67,79.77,8700.0,51.3584,51.4228,51.3455,51.4099,8700.0
2014-10-21 10:25:00,79.79,79.86,79.78,79.83,9900.0,51.4228,51.4679,51.4164,51.4486,9900.0
2014-10-21 10:30:00,79.85,79.87,79.8,79.85,10200.0,51.4615,51.4744,51.4293,51.4615,10200.0
2014-10-21 10:35:00,79.88,79.9,79.79,79.82,11400.0,51.4808,51.4937,51.4228,51.4422,11400.0
2014-10-21 10:40:00,79.81,79.86,79.79,79.85,8100.0,51.4357,51.4679,51.4228,51.4615,8100.0
2014-10-21 10:45:00,79.9,79.93,79.83,79.83,5900.0,51.4937,51.5131,51.4486,51.4486,5900.0
2014-10-21 10:50:00,79.82,79.85,79.79,79.83,7200.0,51.4422,51.4615,51.4228,51.4486,7200.0
2014-10-21 10:55:00,79.83,79.85,79.71,79.79,7900.0,51.4486,51.4615,51.3713,51.4228,7900.0
2014-10-21 11:00:00,79.78,79.81,79.75,79.78,4000.0,51.4164,51.4357,51.3971,51.4164,4000.0
2014-10-21 11:05:00,79.77,79.81,79.75,79.78,11800.0,51.4099,51.4357,51.3971,51.4164,11800.0
2014-10-21 11:10:00,79.77,79.77,79.72,79.72,5400.0,51.4099,51.4099,51.3777,51.3777,5400.0
2014-10-21 11:15:00,79.72,79.74,79.59,79.67,10900.0,51.3777,51.3906,51.2939,51.3455,10900.0
2014-10-21 11:20:00,79.67,79.67,79.54,79.54,7100.0,51.3455,51.3455,51.2617,51.2617,7100.0
2014-10-21 11:25:00,79.55,79.71,79.55,79.65,7500.0,51.2682,51.3713,51.2682,51.3326,7500.0
2014-10-21 11:30:00,79.65,79.83,79.65,79.81,8700.0,51.3326,51.4486,51.3326,51.4357,8700.0
2014-10-21 11:35:00,79.83,79.87,79.83,79.85,15100.0,51.4486,51.4744,51.4486,51.4615,15100.0
2014-10-21 11:40:00,79.84,79.92,79.83,79.83,12800.0,51.4551,51.5066,51.4486,51.4486,12800.0
2014-10-21 11:45:00,79.83,79.86,79.79,79.82,7200.0,51.4486,51.4679,51.4228,51.4422,7200.0
2014-10-21 11:50:00,79.82,79.82,79.76,79.78,4800.0,51.4422,51.4422,51.4035,51.4164,4800.0
2014-10-21 11:55:00,79.8,79.82,79.76,79.76,4300.0,51.4293,51.4422,51.4035,51.4035,4300.0
2014-10-21 12:00:00,79.79,79.83,79.78,79.81,4600.0,51.4228,51.4486,51.4164,51.4357,4600.0
2014-10-21 12:05:00,79.83,79.86,79.8,79.84,6700.0,51.4486,51.4679,51.4293,51.4551,6700.0
2014-10-21 12:10:00,79.83,79.86,79.79,79.85,4700.0,51.4486,51.4679,51.4228,51.4615,4700.0
2014-10-21 12:15:00,79.85,79.86,79.82,79.84,9300.0,51.4615,51.4679,51.4422,51.4551,9300.0
2014-10-21 12:20:00,79.84,79.87,79.76,79.86,8900.0,51.4551,51.4744,51.4035,51.4679,8900.0
2014-10-21 12:25:00,79.85,79.87,79.79,79.81,4600.0,51.4615,51.4744,51.4228,51.4357,4600.0
2014-10-21 12:30:00,79.81,79.83,79.8,79.81,3400.0,51.4357,51.4486,51.4293,51.4357,3400.0
2014-10-21 12:35:00,79.82,79.85,79.8,79.8,4200.0,51.4422,51.4615,51.4293,51.4293,4200.0
2014-10-21 12:40:00,79.81,79.81,79.73,79.75,4200.0,51.4357,51.4357,51.3842,51.3971,4200.0
2014-10-21 12:45:00,79.76,79.82,79.76,79.81,6700.0,51.4035,51.4422,51.4035,51.4357,6700.0
2014-10-21 12:50:00,79.82,79.83,79.74,79.8,5100.0,51.4422,51.4486,51.3906,51.4293,5100.0
2014-10-21 12:55:00,79.77,79.8,79.72,79.79,4600.0,51.4099,51.4293,51.3777,51.4228,4600.0
2014-10-21 13:00:00,79.79,79.79,79.75,79.76,3200.0,51.4228,51.4228,51.3971,51.4035,3200.0
2014-10-21 13:05:00,79.78,79.78,79.74,79.75,3400.0,51.4164,51.4164,51.3906,51.3971,3400.0
2014-10-21 13:10:00,79.78,79.82,79.77,79.82,3000.0,51.4164,51.4422,51.4099,51.4422,3000.0
2014-10-21 13:15:00,79.82,79.85,79.78,79.78,16400.0,51.4422,51.4615,51.4164,51.4164,16400.0
2014-10-21 13:20:00,79.79,79.82,79.75,79.76,6900.0,51.4228,51.4422,51.3971,51.4035,6900.0
2014-10-21 13:25:00,79.8,79.88,79.8,79.84,5900.0,51.4293,51.4808,51.4293,51.4551,5900.0
2014-10-21 13:30:00,79.85,79.89,79.82,79.85,16000.0,51.4615,51.4873,51.4422,51.4615,16000.0
2014-10-21 13:35:00,79.85,79.86,79.82,79.85,3200.0,51.4615,51.4679,51.4422,51.4615,3200.0
2014-10-21 13:40:00,79.85,79.86,79.81,79.85,4100.0,51.4615,51.4679,51.4357,51.4615,4100.0
2014-10-21 13:45:00,79.84,79.86,79.79,79.81,9200.0,51.4551,51.4679,51.4228,51.4357,9200.0
2014-10-21 13:50:00,79.82,79.87,79.81,79.85,6700.0,51.4422,51.4744,51.4357,51.4615,6700.0
2014-10-21 13:55:00,79.86,79.88,79.83,79.85,10500.0,51.4679,51.4808,51.4486,51.4615,10500.0
2014-10-21 14:00:00,79.85,79.86,79.81,79.83,5900.0,51.4615,51.4679,51.4357,51.4486,5900.0
2014-10-21 14:05:00,79.83,79.9,79.83,79.88,7300.0,51.4486,51.4937,51.4486,51.4808,7300.0
2014-10-21 14:10:00,79.9,79.92,79.86,79.92,9100.0,51.4937,51.5066,51.4679,51.5066,9100.0
2014-10-21 14:15:00,79.91,79.95,79.9,79.93,3900.0,51.5002,51.5259,51.4937,51.5131,3900.0
2014-10-21 14:20:00,79.92,79.95,79.92,79.92,1500.0,51.5066,51.5259,51.5066,51.5066,1500.0
2014-10-21 14:25:00,79.94,79.95,79.91,79.94,5500.0,51.5195,51.5259,51.5002,51.5195,5500.0
2014-10-21 14:30:00,79.95,80.0,79.95,79.97,4600.0,51.5259,51.5582,51.5259,51.5388,4600.0
2014-10-21 14:35:00,79.97,80.0,79.94,80.0,7400.0,51.5388,51.5582,51.5195,51.5582,7400.0
2014-10-21 14:40:00,80.0,80.0,79.94,79.94,8100.0,51.5582,51.5582,51.5195,51.5195,8100.0
2014-10-21 14:45:00,79.96,79.96,79.82,79.83,7400.0,51.5324,51.5324,51.4422,51.4486,7400.0
2014-10-21 14:50:00,79.86,79.93,79.85,79.9,5400.0,51.4679,51.5131,51.4615,51.4937,5400.0
2014-10-21 14:55:00,79.93,79.93,79.87,79.92,3000.0,51.5131,51.5131,51.4744,51.5066,3000.0
2014-10-21 15:00:00,79.92,79.98,79.9,79.95,8500.0,51.5066,51.5453,51.4937,51.5259,8500.0
2014-10-21 15:05:00,79.96,80.02,79.96,79.99,4700.0,51.5324,51.5711,51.5324,51.5517,4700.0
2014-10-21 15:10:00,79.99,80.05,79.97,79.99,14800.0,51.5517,51.5904,51.5388,51.5517,14800.0
2014-10-21 15:15:00,80.0,80.02,79.97,80.0,9400.0,51.5582,51.5711,51.5388,51.5582,9400.0
2014-10-21 15:20:00,80.0,80.06,79.98,80.0,17700.0,51.5582,51.5968,51.5453,51.5582,17700.0
2014-10-21 15:25:00,80.0,80.04,79.98,80.04,14700.0,51.5582,51.5839,51.5453,51.5839,14700.0
2014-10-21 15:30:00,80.03,80.04,79.92,79.96,18400.0,51.5775,51.5839,51.5066,51.5324,18400.0
2014-10-21 15:35:00,79.95,79.99,79.93,79.95,15000.0,51.5259,51.5517,51.5131,51.5259,15000.0
2014-10-21 15:40:00,79.96,80.0,79.93,79.99,10500.0,51.5324,51.5582,51.5131,51.5517,10500.0
2014-10-21 15:45:00,79.98,80.02,79.98,79.99,21800.0,51.5453,51.5711,51.5453,51.5517,21800.0
2014-10-21 15:50:00,80.0,80.05,79.98,80.01,36300.0,51.5582,51.5904,51.5453,51.5646,36300.0
2014-10-21 15:55:00,80.01,80.05,79.98,80.04,60800.0,51.5646,51.5904,51.5453,51.5839,60800.0
2014-10-22 09:30:00,80.25,80.3,79.81,79.81,19800.0,51.7193,51.7515,51.4357,51.4357,19800.0
2014-10-22 09:35:00,79.8,80.1,79.8,79.88,13200.0,51.4293,51.6226,51.4293,51.4808,13200.0
2014-10-22 09:40:00,79.86,79.86,79.59,79.83,15300.0,51.4679,51.4679,51.2939,51.4486,15300.0
2014-10-22 09:45:00,79.81,79.98,79.81,79.9,4900.0,51.4357,51.5453,51.4357,51.4937,4900.0
2014-10-22 09:50:00,79.9,79.96,79.86,79.91,5200.0,51.4937,51.5324,51.4679,51.5002,5200.0
2014-10-22 09:55:00,79.92,80.05,79.9,80.03,10400.0,51.5066,51.5904,51.4937,51.5775,10400.0
2014-10-22 10:00:00,80.03,80.09,79.92,80.09,8300.0,51.5775,51.6162,51.5066,51.6162,8300.0
2014-10-22 10:05:00,80.11,80.13,80.02,80.02,4000.0,51.6291,51.642,51.5711,51.5711,4000.0
2014-10-22 10:10:00,80.01,80.05,79.99,80.02,9800.0,51.5646,51.5904,51.5517,51.5711,9800.0
2014-10-22 10:15:00,80.01,80.03,79.94,80.03,2900.0,51.5646,51.5775,51.5195,51.5775,2900.0
2014-10-22 10:20:00,80.04,80.09,80.0,80.03,14000.0,51.5839,51.6162,51.5582,51.5775,14000.0
2014-10-22 10:25:00,80.01,80.12,79.97,80.0,16300.0,51.5646,51.6355,51.5388,51.5582,16300.0
2014-10-22 10:30:00,80.0,80.13,80.0,80.12,13400.0,51.5582,51.642,51.5582,51.6355,13400.0
2014-10-22 10:35:00,80.12,80.12,79.94,80.0,15800.0,51.6355,51.6355,51.5195,51.5582,15800.0
2014-10-22 10:40:00,79.98,79.98,79.85,79.85,4300.0,51.5453,51.5453,51.4615,51.4615,4300.0
2014-10-22 10:45:00,79.85,79.9,79.8,79.85,8600.0,51.4615,51.4937,51.4293,51.4615,8600.0
2014-10-22 10:50:00,79.86,79.94,79.86,79.89,4600.0,51.4679,51.5195,51.4679,51.4873,4600.0
2014-10-22 10:55:00,79.93,79.93,79.87,79.89,3600.0,51.5131,51.5131,51.4744,51.4873,3600.0
2014-10-22 11:00:00,79.89,80.0,79.87,79.96,9000.0,51.4873,51.5582,51.4744,51.5324,9000.0
2014-10-22 11:05:00,79.94,79.97,79.89,79.97,4500.0,51.5195,51.5388,51.4873,51.5388,4500.0
2014-10-22 11:10:00,79.98,80.09,79.98,80.08,5700.0,51.5453,51.6162,51.5453,51.6097,5700.0
2014-10-22 11:15:00,80.05,80.05,79.89,79.89,17900.0,51.5904,51.5904,51.4873,51.4873,17900.0
2014-10-22 11:20:00,79.88,80.11,79.88,80.09,11500.0,51.4808,51.6291,51.4808,51.6162,11500.0
2014-10-22 11:25:00,80.07,80.08,79.99,80.0,2400.0,51.6033,51.6097,51.5517,51.5582,2400.0
2014-10-22 11:30:00,79.97,80.07,79.95,80.02,6800.0,51.5388,51.6033,51.5259,51.5711,6800.0
2014-10-22 11:35:00,80.03,80.12,80.03,80.07,4800.0,51.5775,51.6355,51.5775,51.6033,4800.0
2014-10-22 11:40:00,80.07,80.12,80.07,80.1,14700.0,51.6033,51.6355,51.6033,51.6226,14700.0
2014-10-22 11:45:00,80.09,80.1,80.01,80.01,6700.0,51.6162,51.6226,51.5646,51.5646,6700.0
2014-10-22 11:50:00,80.02,80.09,80.02,80.04,8600.0,51.5711,51.6162,51.5711,51.5839,8600.0
2014-10-22 11:55:00,80.06,80.1,80.04,80.04,6000.0,51.5968,51.6226,51.5839,51.5839,6000.0
2014-10-22 12:00:00,80.03,80.04,79.97,80.01,5200.0,51.5775,51.5839,51.5388,51.5646,5200.0
2014-10-22 12:05:00,80.01,80.01,79.89,79.92,6100.0,51.5646,51.5646,51.4873,51.5066,6100.0
2014-10-22 12:10:00,79.89,79.94,79.87,79.87,3800.0,51.4873,51.5195,51.4744,51.4744,3800.0
2014-10-22 12:15:00,79.87,79.87,79.72,79.72,5000.0,51.4744,51.4744,51.3777,51.3777,5000.0
2014-10-22 12:20:00,79.74,79.84,79.72,79.84,2800.0,51.3906,51.4551,51.3777,51.4551,2800.0
2014-10-22 12:25:00,79.84,79.9,79.83,79.86,3800.0,51.4551,51.4937,51.4486,51.4679,3800.0
2014-10-22 12:30:00,79.87,79.87,79.81,79.81,2600.0,51.4744,51.4744,51.4357,51.4357,2600.0
2014-10-22 12:35:00,79.83,79.84,79.73,79.8,9700.0,51.4486,51.4551,51.3842,51.4293,9700.0
2014-10-22 12:40:00,79.77,79.79,79.69,79.69,9100.0,51.4099,51.4228,51.3584,51.3584,9100.0
2014-10-22 12:45:00,79.7,79.79,79.64,79.64,6700.0,51.3648,51.4228,51.3262,51.3262,6700.0
2014-10-22 12:50:00,79.65,79.66,79.59,79.62,7300.0,51.3326,51.339,51.2939,51.3133,7300.0
2014-10-22 12:55:00,79.62,79.7,79.6,79.7,3300.0,51.3133,51.3648,51.3004,51.3648,3300.0
2014-10-22 13:00:00,79.68,79.7,79.63,79.69,3600.0,51.3519,51.3648,51.3197,51.3584,3600.0
2014-10-22 13:05:00,79.67,79.69,79.66,79.67,1400.0,51.3455,51.3584,51.339,51.3455,1400.0
2014-10-22 13:10:00,79.68,79.68,79.62,79.62,3300.0,51.3519,51.3519,51.3133,51.3133,3300.0
2014-10-22 13:15:00,79.62,79.65,79.57,79.57,4100.0,51.3133,51.3326,51.281,51.281,4100.0
2014-10-22 13:20:00,79.57,79.59,79.44,79.45,5300.0,51.281,51.2939,51.1973,51.2037,5300.0
2014-10-22 13:25:00,79.44,79.44,79.36,79.37,7400.0,51.1973,51.1973,51.1457,51.1521,7400.0
2014-10-22 13:30:00,79.39,79.39,79.29,79.32,7200.0,51.165,51.165,51.1006,51.1199,7200.0
2014-10-22 13:35:00,79.34,79.41,79.34,79.39,3300.0,51.1328,51.1779,51.1328,51.165,3300.0
2014-10-22 13:40:00,79.4,79.51,79.38,79.48,7400.0,51.1715,51.2424,51.1586,51.223,7400.0
2014-10-22 13:45:00,79.49,79.49,79.37,79.4,3100.0,51.2295,51.2295,51.1521,51.1715,3100.0
2014-10-22 13:50:00,79.39,79.48,79.36,79.48,9500.0,51.165,51.223,51.1457,51.223,9500.0
2014-10-22 13:55:00,79.46,79.46,79.35,79.37,3500.0,51.2102,51.2102,51.1393,51.1521,3500.0
2014-10-22 14:00:00,79.37,79.41,79.33,79.38,5700.0,51.1521,51.1779,51.1264,51.1586,5700.0
2014-10-22 14:05:00,79.38,79.51,79.38,79.47,9400.0,51.1586,51.2424,51.1586,51.2166,9400.0
2014-10-22 14:10:00,79.45,79.53,79.45,79.47,8100.0,51.2037,51.2553,51.2037,51.2166,8100.0
2014-10-22 14:15:00,79.47,79.47,79.39,79.43,7800.0,51.2166,51.2166,51.165,51.1908,7800.0
2014-10-22 14:20:00,79.43,79.48,79.4,79.46,14900.0,51.1908,51.223,51.1715,51.2102,14900.0
2014-10-22 14:25:00,79.46,79.54,79.41,79.41,11400.0,51.2102,51.2617,51.1779,51.1779,11400.0
2014-10-22 14:30:00,79.43,79.44,79.41,79.43,4500.0,51.1908,51.1973,51.1779,51.1908,4500.0
2014-10-22 14:35:00,79.42,79.48,79.42,79.44,6900.0,51.1844,51.223,51.1844,51.1973,6900.0
2014-10-22 14:40:00,79.45,79.54,79.44,79.52,8200.0,51.2037,51.2617,51.1973,51.2488,8200.0
2014-10-22 14:45:00,79.52,79.6,79.47,79.53,12000.0,51.2488,51.3004,51.2166,51.2553,12000.0
2014-10-22 14:50:00,79.52,79.54,79.46,79.46,7700.0,51.2488,51.2617,51.2102,51.2102,7700.0
2014-10-22 14:55:00,79.46,79.55,79.46,79.55,15100.0,51.2102,51.2682,51.2102,51.2682,15100.0
2014-10-22 15:00:00,79.57,79.58,79.46,79.49,13600.0,51.281,51.2875,51.2102,51.2295,13600.0
2014-10-22 15:05:00,79.49,79.52,79.45,79.52,9800.0,51.2295,51.2488,51.2037,51.2488,9800.0
2014-10-22 15:10:00,79.51,79.64,79.51,79.62,13100.0,51.2424,51.3262,51.2424,51.3133,13100.0
2014-10-22 15:15:00,79.61,79.65,79.58,79.59,9000.0,51.3068,51.3326,51.2875,51.2939,9000.0
2014-10-22 15:20:00,79.58,79.68,79.58,79.65,12300.0,51.2875,51.3519,51.2875,51.3326,12300.0
2014-10-22 15:25:00,79.65,79.73,79.64,79.71,19300.0,51.3326,51.3842,51.3262,51.3713,19300.0
2014-10-22 15:30:00,79.7,79.7,79.6,79.6,18100.0,51.3648,51.3648,51.3004,51.3004,18100.0
2014-10-22 15:35:00,79.61,79.65,79.59,79.63,13300.0,51.3068,51.3326,51.2939,51.3197,13300.0
2014-10-22 15:40:00,79.63,79.64,79.51,79.54,14000.0,51.3197,51.3262,51.2424,51.2617,14000.0
2014-10-22 15:45:00,79.52,79.55,79.4,79.43,19300.0,51.2488,51.2682,51.1715,51.1908,19300.0
2014-10-22 15:50:00,79.41,79.5,79.37,79.49,26000.0,51.1779,51.2359,51.1521,51.2295,26000.0
2014-10-22 15:55:00,79.49,79.58,79.43,79.5,114500.0,51.2295,51.2875,51.1908,51.2359,114500.0
2014-10-23 09:30:00,80.33,80.45,79.98,80.45,22000.0,51.7708,51.8482,51.5453,51.8482,22000.0
2014-10-23 09:35:00,80.28,80.73,80.28,80.53,9400.0,51.7386,52.0286,51.7386,51.8997,9400.0
2014-10-23 09:40:00,80.55,80.75,80.55,80.65,15600.0,51.9126,52.0415,51.9126,51.9771,15600.0
2014-10-23 09:45:00,80.66,80.66,80.43,80.46,7100.0,51.9835,51.9835,51.8353,51.8546,7100.0
2014-10-23 09:50:00,80.46,80.65,80.42,80.65,10900.0,51.8546,51.9771,51.8288,51.9771,10900.0
2014-10-23 09:55:00,80.6,80.63,80.48,80.48,3900.0,51.9449,51.9642,51.8675,51.8675,3900.0
2014-10-23 10:00:00,80.5,80.7,80.5,80.66,8900.0,51.8804,52.0093,51.8804,51.9835,8900.0
2014-10-23 10:05:00,80.68,80.79,80.64,80.71,9400.0,51.9964,52.0673,51.9706,52.0157,9400.0
2014-10-23 10:10:00,80.71,80.9,80.71,80.82,5300.0,52.0157,52.1382,52.0157,52.0866,5300.0
2014-10-23 10:15:00,80.87,80.98,80.84,80.9,8300.0,52.1189,52.1898,52.0995,52.1382,8300.0
2014-10-23 10:20:00,80.86,80.9,80.83,80.86,6500.0,52.1124,52.1382,52.0931,52.1124,6500.0
2014-10-23 10:25:00,80.86,80.86,80.76,80.84,7000.0,52.1124,52.1124,52.048,52.0995,7000.0
2014-10-23 10:30:00,80.84,80.87,80.75,80.75,11300.0,52.0995,52.1189,52.0415,52.0415,11300.0
2014-10-23 10:35:00,80.75,80.76,80.7,80.71,11200.0,52.0415,52.048,52.0093,52.0157,11200.0
2014-10-23 10:40:00,80.7,80.74,80.65,80.74,11000.0,52.0093,52.0351,51.9771,52.0351,11000.0
2014-10-23 10:45:00,80.75,80.88,80.7,80.85,8700.0,52.0415,52.1253,52.0093,52.106,8700.0
2014-10-23 10:50:00,80.87,81.03,80.87,81.03,13100.0,52.1189,52.222,52.1189,52.222,13100.0
2014-10-23 10:55:00,81.03,81.24,81.02,81.1,40600.0,52.222,52.3573,52.2155,52.2671,40600.0
2014-10-23 11:00:00,81.05,81.08,80.99,81.02,14000.0,52.2349,52.2542,52.1962,52.2155,14000.0
2014-10-23 11:05:00,81.03,81.07,80.98,80.99,7200.0,52.222,52.2478,52.1898,52.1962,7200.0
2014-10-23 11:10:00,81.0,81.14,80.98,81.14,12400.0,52.2026,52.2929,52.1898,52.2929,12400.0
2014-10-23 11:15:00,81.13,81.13,81.03,81.04,7700.0,52.2864,52.2864,52.222,52.2284,7700.0
2014-10-23 11:20:00,81.06,81.08,80.96,80.98,10700.0,52.2413,52.2542,52.1769,52.1898,10700.0
2014-10-23 11:25:00,80.98,81.01,80.92,80.93,5200.0,52.1898,52.2091,52.1511,52.1575,5200.0
2014-10-23 11:30:00,80.92,81.09,80.92,81.07,11200.0,52.1511,52.2606,52.1511,52.2478,11200.0
2014-10-23 11:35:00,81.06,81.13,80.99,81.0,9300.0,52.2413,52.2864,52.1962,52.2026,9300.0
2014-10-23 11:40:00,80.97,81.01,80.85,80.86,7400.0,52.1833,52.2091,52.106,52.1124,7400.0
2014-10-23 11:45:00,80.84,80.84,80.73,80.78,28700.0,52.0995,52.0995,52.0286,52.0609,28700.0
2014-10-23 11:50:00,80.8,80.9,80.8,80.84,2900.0,52.0738,52.1382,52.0738,52.0995,2900.0
2014-10-23 11:55:00,80.85,80.92,80.85,80.9,7700.0,52.106,52.1511,52.106,52.1382,7700.0
2014-10-23 12:00:00,80.91,81.01,80.9,81.0,6100.0,52.1446,52.2091,52.1382,52.2026,6100.0
2014-10-23 12:05:00,81.02,81.09,81.0,81.09,5300.0,52.2155,52.2606,52.2026,52.2606,5300.0
2014-10-23 12:10:00,81.14,81.18,81.13,81.17,8900.0,52.2929,52.3187,52.2864,52.3122,8900.0
2014-10-23 12:15:00,81.16,81.16,81.08,81.08,8000.0,52.3058,52.3058,52.2542,52.2542,8000.0
2014-10-23 12:20:00,81.08,81.14,81.06,81.08,8100.0,52.2542,52.2929,52.2413,52.2542,8100.0
2014-10-23 12:25:00,81.09,81.15,81.09,81.13,9300.0,52.2606,52.2993,52.2606,52.2864,9300.0
2014-10-23 12:30:00,81.1,81.11,81.05,81.09,6500.0,52.2671,52.2735,52.2349,52.2606,6500.0
2014-10-23 12:35:00,81.09,81.14,81.06,81.09,7200.0,52.2606,52.2929,52.2413,52.2606,7200.0
2014-10-23 12:40:00,81.1,81.11,80.98,80.99,7400.0,52.2671,52.2735,52.1898,52.1962,7400.0
2014-10-23 12:45:00,80.99,81.0,80.95,80.97,6300.0,52.1962,52.2026,52.1704,52.1833,6300.0
2014-10-23 12:50:00,80.98,81.09,80.98,81.08,4200.0,52.1898,52.2606,52.1898,52.2542,4200.0
2014-10-23 12:55:00,81.08,81.13,81.06,81.13,7500.0,52.2542,52.2864,52.2413,52.2864,7500.0
2014-10-23 13:00:00,81.12,81.17,81.08,81.16,9500.0,52.28,52.3122,52.2542,52.3058,9500.0
2014-10-23 13:05:00,81.17,81.25,81.16,81.25,5600.0,52.3122,52.3638,52.3058,52.3638,5600.0
2014-10-23 13:10:00,81.27,81.27,81.2,81.2,7900.0,52.3767,52.3767,52.3315,52.3315,7900.0
2014-10-23 13:15:00,81.22,81.27,81.22,81.26,4900.0,52.3444,52.3767,52.3444,52.3702,4900.0
2014-10-23 13:20:00,81.25,81.26,81.19,81.22,6900.0,52.3638,52.3702,52.3251,52.3444,6900.0
2014-10-23 13:25:00,81.22,81.27,81.2,81.27,7500.0,52.3444,52.3767,52.3315,52.3767,7500.0
2014-10-23 13:30:00,81.27,81.31,81.23,81.3,5300.0,52.3767,52.4024,52.3509,52.396,5300.0
2014-10-23 13:35:00,81.32,81.41,81.29,81.41,6700.0,52.4089,52.4669,52.3895,52.4669,6700.0
2014-10-23 13:40:00,81.41,81.42,81.36,81.42,10200.0,52.4669,52.4733,52.4347,52.4733,10200.0
2014-10-23 13:45:00,81.41,81.41,81.36,81.36,12700.0,52.4669,52.4669,52.4347,52.4347,12700.0
2014-10-23 13:50:00,81.37,81.38,81.34,81.35,4200.0,52.4411,52.4475,52.4218,52.4282,4200.0
2014-10-23 13:55:00,81.36,81.39,81.32,81.32,7800.0,52.4347,52.454,52.4089,52.4089,7800.0
2014-10-23 14:00:00,81.32,81.45,81.32,81.45,7300.0,52.4089,52.4927,52.4089,52.4927,7300.0
2014-10-23 14:05:00,81.46,81.46,81.44,81.45,7600.0,52.4991,52.4991,52.4862,52.4927,7600.0
2014-10-23 14:10:00,81.43,81.5,81.42,81.48,10200.0,52.4798,52.5249,52.4733,52.512,10200.0
2014-10-23 14:15:00,81.48,81.5,81.46,81.49,11300.0,52.512,52.5249,52.4991,52.5184,11300.0
2014-10-23 14:20:00,81.47,81.49,81.45,81.49,11900.0,52.5056,52.5184,52.4927,52.5184,11900.0
2014-10-23 14:25:00,81.5,81.67,81.5,81.63,25900.0,52.5249,52.6344,52.5249,52.6087,25900.0
2014-10-23 14:30:00,81.64,81.65,81.59,81.59,10800.0,52.6151,52.6216,52.5829,52.5829,10800.0
2014-10-23 14:35:00,81.59,81.63,81.58,81.62,12500.0,52.5829,52.6087,52.5764,52.6022,12500.0
2014-10-23 14:40:00,81.6,81.61,81.56,81.56,8100.0,52.5893,52.5958,52.5636,52.5636,8100.0
2014-10-23 14:45:00,81.56,81.59,81.48,81.51,15400.0,52.5636,52.5829,52.512,52.5313,15400.0
2014-10-23 14:50:00,81.49,81.51,81.36,81.38,23300.0,52.5184,52.5313,52.4347,52.4475,23300.0
2014-10-23 14:55:00,81.37,81.37,81.11,81.31,32800.0,52.4411,52.4411,52.2735,52.4024,32800.0
2014-10-23 15:00:00,81.3,81.31,81.04,81.04,26400.0,52.396,52.4024,52.2284,52.2284,26400.0
2014-10-23 15:05:00,81.05,81.13,81.0,81.12,13800.0,52.2349,52.2864,52.2026,52.28,13800.0
2014-10-23 15:10:00,81.1,81.21,81.02,81.16,19900.0,52.2671,52.338,52.2155,52.3058,19900.0
2014-10-23 15:15:00,81.15,81.2,81.05,81.09,14000.0,52.2993,52.3315,52.2349,52.2606,14000.0
2014-10-23 15:20:00,81.09,81.16,81.06,81.1,21500.0,52.2606,52.3058,52.2413,52.2671,21500.0
2014-10-23 15:25:00,81.07,81.13,81.0,81.12,22200.0,52.2478,52.2864,52.2026,52.28,22200.0
2014-10-23 15:30:00,81.09,81.35,81.07,81.34,22500.0,52.2606,52.4282,52.2478,52.4218,22500.0
2014-10-23 15:35:00,81.35,81.35,81.18,81.26,28600.0,52.4282,52.4282,52.3187,52.3702,28600.0
2014-10-23 15:40:00,81.26,81.28,81.12,81.27,22500.0,52.3702,52.3831,52.28,52.3767,22500.0
2014-10-23 15:45:00,81.28,81.31,81.26,81.28,34100.0,52.3831,52.4024,52.3702,52.3831,34100.0
2014-10-23 15:50:00,81.28,81.33,81.16,81.18,58700.0,52.3831,52.4153,52.3058,52.3187,58700.0
2014-10-23 15:55:00,81.17,81.25,81.06,81.2,91000.0,52.3122,52.3638,52.2413,52.3315,91000.0
2014-10-24 09:30:00,81.06,81.45,81.02,81.42,14600.0,52.2413,52.4927,52.2155,52.4733,14600.0
2014-10-24 09:35:00,81.52,81.58,81.32,81.44,25000.0,52.5378,52.5764,52.4089,52.4862,25000.0
2014-10-24 09:40:00,81.47,81.55,81.44,81.55,9300.0,52.5056,52.5571,52.4862,52.5571,9300.0
2014-10-24 09:45:00,81.56,81.56,81.37,81.38,4200.0,52.5636,52.5636,52.4411,52.4475,4200.0
2014-10-24 09:50:00,81.4,81.4,81.19,81.34,6600.0,52.4604,52.4604,52.3251,52.4218,6600.0
2014-10-24 09:55:00,81.35,81.35,81.27,81.27,1600.0,52.4282,52.4282,52.3767,52.3767,1600.0
2014-10-24 10:00:00,81.3,81.5,81.25,81.32,9300.0,52.396,52.5249,52.3638,52.4089,9300.0
2014-10-24 10:05:00,81.3,81.3,81.12,81.28,21000.0,52.396,52.396,52.28,52.3831,21000.0
2014-10-24 10:10:00,81.27,81.37,81.27,81.34,2100.0,52.3767,52.4411,52.3767,52.4218,2100.0
2014-10-24 10:15:00,81.35,81.46,81.31,81.41,2100.0,52.4282,52.4991,52.4024,52.4669,2100.0
2014-10-24 10:20:00,81.4,81.4,81.32,81.32,2100.0,52.4604,52.4604,52.4089,52.4089,2100.0
2014-10-24 10:25:00,81.32,81.32,81.27,81.32,900.0,52.4089,52.4089,52.3767,52.4089,900.0
2014-10-24 10:30:00,81.35,81.42,81.32,81.38,16500.0,52.4282,52.4733,52.4089,52.4475,16500.0
2014-10-24 10:35:00,81.37,81.39,81.31,81.34,14900.0,52.4411,52.454,52.4024,52.4218,14900.0
2014-10-24 10:40:00,81.35,81.41,81.33,81.41,15800.0,52.4282,52.4669,52.4153,52.4669,15800.0
2014-10-24 10:45:00,81.42,81.52,81.4,81.52,2200.0,52.4733,52.5378,52.4604,52.5378,2200.0
2014-10-24 10:50:00,81.51,81.66,81.51,81.61,5600.0,52.5313,52.628,52.5313,52.5958,5600.0
2014-10-24 10:55:00,81.61,81.69,81.61,81.69,3500.0,52.5958,52.6473,52.5958,52.6473,3500.0
2014-10-24 11:00:00,81.69,81.75,81.62,81.63,10600.0,52.6473,52.686,52.6022,52.6087,10600.0
2014-10-24 11:05:00,81.65,81.69,81.63,81.64,5600.0,52.6216,52.6473,52.6087,52.6151,5600.0
2014-10-24 11:10:00,81.65,81.71,81.64,81.69,3500.0,52.6216,52.6602,52.6151,52.6473,3500.0
2014-10-24 11:15:00,81.69,81.71,81.69,81.71,2700.0,52.6473,52.6602,52.6473,52.6602,2700.0
2014-10-24 11:20:00,81.7,81.83,81.7,81.81,15200.0,52.6538,52.7376,52.6538,52.7247,15200.0
2014-10-24 11:25:00,81.82,81.88,81.81,81.82,5200.0,52.7311,52.7698,52.7247,52.7311,5200.0
2014-10-24 11:30:00,81.83,81.83,81.72,81.76,3400.0,52.7376,52.7376,52.6667,52.6924,3400.0
2014-10-24 11:35:00,81.78,81.92,81.74,81.91,9800.0,52.7053,52.7956,52.6796,52.7891,9800.0
2014-10-24 11:40:00,81.91,81.96,81.86,81.92,6500.0,52.7891,52.8213,52.7569,52.7956,6500.0
2014-10-24 11:45:00,81.93,81.96,81.91,81.94,2400.0,52.802,52.8213,52.7891,52.8085,2400.0
2014-10-24 11:50:00,81.9,81.93,81.9,81.92,2400.0,52.7827,52.802,52.7827,52.7956,2400.0
2014-10-24 11:55:00,81.94,81.94,81.84,81.84,6700.0,52.8085,52.8085,52.744,52.744,6700.0
2014-10-24 12:00:00,81.87,81.9,81.85,81.88,2600.0,52.7633,52.7827,52.7505,52.7698,2600.0
2014-10-24 12:05:00,81.85,81.86,81.81,81.82,3400.0,52.7505,52.7569,52.7247,52.7311,3400.0
2014-10-24 12:10:00,81.83,81.84,81.81,81.83,3700.0,52.7376,52.744,52.7247,52.7376,3700.0
2014-10-24 12:15:00,81.83,82.0,81.83,82.0,22500.0,52.7376,52.8471,52.7376,52.8471,22500.0
2014-10-24 12:20:00,81.96,82.07,81.96,81.98,44300.0,52.8213,52.8922,52.8213,52.8342,44300.0
2014-10-24 12:25:00,81.99,82.06,81.99,82.05,6200.0,52.8407,52.8858,52.8407,52.8793,6200.0
2014-10-24 12:30:00,82.05,82.12,82.04,82.1,5500.0,52.8793,52.9245,52.8729,52.9116,5500.0
2014-10-24 12:35:00,82.12,82.12,82.03,82.07,8000.0,52.9245,52.9245,52.8665,52.8922,8000.0
2014-10-24 12:40:00,82.11,82.22,82.1,82.21,6000.0,52.918,52.9889,52.9116,52.9825,6000.0
2014-10-24 12:45:00,82.21,82.25,82.18,82.2,8400.0,52.9825,53.0082,52.9631,52.976,8400.0
2014-10-24 12:50:00,82.19,82.19,82.04,82.14,15800.0,52.9696,52.9696,52.8729,52.9374,15800.0
2014-10-24 12:55:00,82.12,82.19,82.09,82.16,14300.0,52.9245,52.9696,52.9051,52.9502,14300.0
2014-10-24 13:00:00,82.17,82.22,82.14,82.15,10500.0,52.9567,52.9889,52.9374,52.9438,10500.0
2014-10-24 13:05:00,82.17,82.19,82.14,82.16,3500.0,52.9567,52.9696,52.9374,52.9502,3500.0
2014-10-24 13:10:00,82.15,82.18,82.06,82.06,4700.0,52.9438,52.9631,52.8858,52.8858,4700.0
2014-10-24 13:15:00,82.08,82.13,82.01,82.08,46300.0,52.8987,52.9309,52.8536,52.8987,46300.0
2014-10-24 13:20:00,82.1,82.12,82.1,82.1,1200.0,52.9116,52.9245,52.9116,52.9116,1200.0
2014-10-24 13:25:00,82.11,82.14,82.11,82.14,800.0,52.918,52.9374,52.918,52.9374,800.0
2014-10-24 13:30:00,82.11,82.19,82.08,82.18,15500.0,52.918,52.9696,52.8987,52.9631,15500.0
2014-10-24 13:35:00,82.2,82.22,82.17,82.2,2400.0,52.976,52.9889,52.9567,52.976,2400.0
2014-10-24 13:40:00,82.2,82.22,82.15,82.15,2200.0,52.976,52.9889,52.9438,52.9438,2200.0
2014-10-24 13:45:00,82.17,82.24,82.1,82.16,9300.0,52.9567,53.0018,52.9116,52.9502,9300.0
2014-10-24 13:50:00,82.15,82.21,82.15,82.21,1600.0,52.9438,52.9825,52.9438,52.9825,1600.0
2014-10-24 13:55:00,82.21,82.21,82.09,82.1,4300.0,52.9825,52.9825,52.9051,52.9116,4300.0
2014-10-24 14:00:00,82.1,82.13,82.07,82.11,4500.0,52.9116,52.9309,52.8922,52.918,4500.0
2014-10-24 14:05:00,82.11,82.18,82.1,82.17,4700.0,52.918,52.9631,52.9116,52.9567,4700.0
2014-10-24 14:10:00,82.16,82.17,82.13,82.15,2900.0,52.9502,52.9567,52.9309,52.9438,2900.0
2014-10-24 14:15:00,82.16,82.16,82.09,82.11,9400.0,52.9502,52.9502,52.9051,52.918,9400.0
2014-10-24 14:20:00,82.1,82.16,82.08,82.16,8500.0,52.9116,52.9502,52.8987,52.9502,8500.0
2014-10-24 14:25:00,82.17,82.18,82.11,82.11,10200.0,52.9567,52.9631,52.918,52.918,10200.0
2014-10-24 14:30:00,82.11,82.12,82.06,82.11,7000.0,52.918,52.9245,52.8858,52.918,7000.0
2014-10-24 14:35:00,82.11,82.14,82.08,82.14,4500.0,52.918,52.9374,52.8987,52.9374,4500.0
2014-10-24 14:40:00,82.15,82.22,82.15,82.21,8900.0,52.9438,52.9889,52.9438,52.9825,8900.0
2014-10-24 14:45:00,82.2,82.26,82.17,82.26,7300.0,52.976,53.0147,52.9567,53.0147,7300.0
2014-10-24 14:50:00,82.26,82.27,82.23,82.23,15100.0,53.0147,53.0211,52.9954,52.9954,15100.0
2014-10-24 14:55:00,82.27,82.27,82.2,82.2,6200.0,53.0211,53.0211,52.976,52.976,6200.0
2014-10-24 15:00:00,82.2,82.24,82.2,82.24,9800.0,52.976,53.0018,52.976,53.0018,9800.0
2014-10-24 15:05:00,82.24,82.26,82.22,82.26,9200.0,53.0018,53.0147,52.9889,53.0147,9200.0
2014-10-24 15:10:00,82.25,82.25,82.17,82.18,9200.0,53.0082,53.0082,52.9567,52.9631,9200.0
2014-10-24 15:15:00,82.18,82.23,82.18,82.22,11700.0,52.9631,52.9954,52.9631,52.9889,11700.0
2014-10-24 15:20:00,82.22,82.22,82.17,82.21,12200.0,52.9889,52.9889,52.9567,52.9825,12200.0
2014-10-24 15:25:00,82.22,82.27,82.21,82.26,14000.0,52.9889,53.0211,52.9825,53.0147,14000.0
2014-10-24 15:30:00,82.26,82.28,82.22,82.24,19700.0,53.0147,53.0276,52.9889,53.0018,19700.0
2014-10-24 15:35:00,82.24,82.25,82.19,82.2,13400.0,53.0018,53.0082,52.9696,52.976,13400.0
2014-10-24 15:40:00,82.21,82.38,82.2,82.35,36000.0,52.9825,53.092,52.976,53.0727,36000.0
2014-10-24 15:45:00,82.34,82.35,82.29,82.29,29800.0,53.0662,53.0727,53.034,53.034,29800.0
2014-10-24 15:50:00,82.29,82.3,82.23,82.28,27300.0,53.034,53.0405,52.9954,53.0276,27300.0
2014-10-24 15:55:00,82.28,82.42,82.28,82.29,82400.0,53.0276,53.1178,53.0276,53.034,82400.0
2014-10-27 09:30:00,82.22,82.36,81.83,82.26,19600.0,52.9889,53.0791,52.7376,53.0147,19600.0
2014-10-27 09:35:00,82.36,82.45,82.25,82.45,12600.0,53.0791,53.1371,53.0082,53.1371,12600.0
2014-10-27 09:40:00,82.42,82.79,82.34,82.79,16600.0,53.1178,53.3563,53.0662,53.3563,16600.0
2014-10-27 09:45:00,82.76,82.79,82.41,82.41,11000.0,53.3369,53.3563,53.1114,53.1114,11000.0
2014-10-27 09:50:00,82.4,82.4,82.05,82.13,12500.0,53.1049,53.1049,52.8793,52.9309,12500.0
2014-10-27 09:55:00,82.13,82.25,82.1,82.23,9600.0,52.9309,53.0082,52.9116,52.9954,9600.0
2014-10-27 10:00:00,82.23,82.24,82.02,82.08,11600.0,52.9954,53.0018,52.86,52.8987,11600.0
2014-10-27 10:05:00,82.06,82.15,82.06,82.09,9600.0,52.8858,52.9438,52.8858,52.9051,9600.0
2014-10-27 10:10:00,82.14,82.29,82.11,82.26,4500.0,52.9374,53.034,52.918,53.0147,4500.0
2014-10-27 10:15:00,82.26,82.35,82.18,82.32,10100.0,53.0147,53.0727,52.9631,53.0534,10100.0
2014-10-27 10:20:00,82.31,82.34,82.27,82.31,14500.0,53.0469,53.0662,53.0211,53.0469,14500.0
2014-10-27 10:25:00,82.3,82.35,82.18,82.19,8600.0,53.0405,53.0727,52.9631,52.9696,8600.0
2014-10-27 10:30:00,82.17,82.18,82.13,82.15,7700.0,52.9567,52.9631,52.9309,52.9438,7700.0
2014-10-27 10:35:00,82.14,82.21,82.07,82.21,5600.0,52.9374,52.9825,52.8922,52.9825,5600.0
2014-10-27 10:40:00,82.21,82.45,82.21,82.42,4900.0,52.9825,53.1371,52.9825,53.1178,4900.0
2014-10-27 10:45:00,82.43,82.46,82.34,82.4,4800.0,53.1242,53.1436,53.0662,53.1049,4800.0
2014-10-27 10:50:00,82.4,82.4,82.33,82.37,3700.0,53.1049,53.1049,53.0598,53.0856,3700.0
2014-10-27 10:55:00,82.37,82.38,82.27,82.3,8700.0,53.0856,53.092,53.0211,53.0405,8700.0
2014-10-27 11:00:00,82.3,82.3,82.23,82.28,4800.0,53.0405,53.0405,52.9954,53.0276,4800.0
2014-10-27 11:05:00,82.32,82.45,82.31,82.45,7000.0,53.0534,53.1371,53.0469,53.1371,7000.0
2014-10-27 11:10:00,82.43,82.61,82.43,82.56,9700.0,53.1242,53.2403,53.1242,53.208,9700.0
2014-10-27 11:15:00,82.57,82.58,82.41,82.47,9900.0,53.2145,53.2209,53.1114,53.15,9900.0
2014-10-27 11:20:00,82.47,82.49,82.41,82.43,5700.0,53.15,53.1629,53.1114,53.1242,5700.0
2014-10-27 11:25:00,82.44,82.44,82.35,82.35,5500.0,53.1307,53.1307,53.0727,53.0727,5500.0
2014-10-27 11:30:00,82.36,82.4,82.33,82.35,4100.0,53.0791,53.1049,53.0598,53.0727,4100.0
2014-10-27 11:35:00,82.31,82.33,82.17,82.17,6200.0,53.0469,53.0598,52.9567,52.9567,6200.0
2014-10-27 11:40:00,82.17,82.17,82.12,82.14,4300.0,52.9567,52.9567,52.9245,52.9374,4300.0
2014-10-27 11:45:00,82.13,82.14,82.04,82.05,5600.0,52.9309,52.9374,52.8729,52.8793,5600.0
2014-10-27 11:50:00,82.02,82.05,81.97,82.01,5100.0,52.86,52.8793,52.8278,52.8536,5100.0
2014-10-27 11:55:00,82.03,82.08,82.0,82.05,8000.0,52.8665,52.8987,52.8471,52.8793,8000.0
2014-10-27 12:00:00,82.03,82.13,82.03,82.12,4100.0,52.8665,52.9309,52.8665,52.9245,4100.0
2014-10-27 12:05:00,82.13,82.27,82.11,82.21,6800.0,52.9309,53.0211,52.918,52.9825,6800.0
2014-10-27 12:10:00,82.23,82.24,82.21,82.24,3200.0,52.9954,53.0018,52.9825,53.0018,3200.0
2014-10-27 12:15:00,82.23,82.23,82.1,82.11,2800.0,52.9954,52.9954,52.9116,52.918,2800.0
2014-10-27 12:20:00,82.12,82.17,82.02,82.04,7500.0,52.9245,52.9567,52.86,52.8729,7500.0
2014-10-27 12:25:00,82.03,82.09,82.0,82.06,1900.0,52.8665,52.9051,52.8471,52.8858,1900.0
2014-10-27 12:30:00,82.02,82.02,81.94,82.0,53200.0,52.86,52.86,52.8085,52.8471,53200.0
2014-10-27 12:35:00,82.05,82.18,82.05,82.16,6900.0,52.8793,52.9631,52.8793,52.9502,6900.0
2014-10-27 12:40:00,82.15,82.16,82.02,82.05,13100.0,52.9438,52.9502,52.86,52.8793,13100.0
2014-10-27 12:45:00,82.04,82.06,81.93,81.99,13800.0,52.8729,52.8858,52.802,52.8407,13800.0
2014-10-27 12:50:00,81.98,82.02,81.96,81.97,9400.0,52.8342,52.86,52.8213,52.8278,9400.0
2014-10-27 12:55:00,81.98,82.01,81.98,81.99,9000.0,52.8342,52.8536,52.8342,52.8407,9000.0
2014-10-27 13:00:00,82.0,82.11,81.95,82.08,17900.0,52.8471,52.918,52.8149,52.8987,17900.0
2014-10-27 13:05:00,82.08,82.11,82.05,82.1,9300.0,52.8987,52.918,52.8793,52.9116,9300.0
2014-10-27 13:10:00,82.1,82.16,82.05,82.16,11400.0,52.9116,52.9502,52.8793,52.9502,11400.0
2014-10-27 13:15:00,82.19,82.19,82.09,82.13,14300.0,52.9696,52.9696,52.9051,52.9309,14300.0
2014-10-27 13:20:00,82.14,82.14,82.06,82.07,5000.0,52.9374,52.9374,52.8858,52.8922,5000.0
2014-10-27 13:25:00,82.06,82.06,82.0,82.02,6300.0,52.8858,52.8858,52.8471,52.86,6300.0
2014-10-27 13:30:00,82.01,82.02,81.91,81.91,4700.0,52.8536,52.86,52.7891,52.7891,4700.0
2014-10-27 13:35:00,81.89,81.93,81.87,81.92,5100.0,52.7762,52.802,52.7633,52.7956,5100.0
2014-10-27 13:40:00,81.88,81.97,81.88,81.95,2700.0,52.7698,52.8278,52.7698,52.8149,2700.0
2014-10-27 13:45:00,81.95,81.97,81.92,81.93,2400.0,52.8149,52.8278,52.7956,52.802,2400.0
2014-10-27 13:50:00,81.91,82.0,81.89,81.99,5200.0,52.7891,52.8471,52.7762,52.8407,5200.0
2014-10-27 13:55:00,81.99,82.0,81.92,81.92,6000.0,52.8407,52.8471,52.7956,52.7956,6000.0
2014-10-27 14:00:00,81.92,81.92,81.78,81.78,9500.0,52.7956,52.7956,52.7053,52.7053,9500.0
2014-10-27 14:05:00,81.78,81.88,81.73,81.86,32100.0,52.7053,52.7698,52.6731,52.7569,32100.0
2014-10-27 14:10:00,81.86,81.9,81.84,81.87,9200.0,52.7569,52.7827,52.744,52.7633,9200.0
2014-10-27 14:15:00,81.88,81.9,81.86,81.88,5800.0,52.7698,52.7827,52.7569,52.7698,5800.0
2014-10-27 14:20:00,81.88,81.89,81.84,81.85,6200.0,52.7698,52.7762,52.744,52.7505,6200.0
2014-10-27 14:25:00,81.84,81.84,81.79,81.79,5300.0,52.744,52.744,52.7118,52.7118,5300.0
2014-10-27 14:30:00,81.78,81.83,81.76,81.81,7100.0,52.7053,52.7376,52.6924,52.7247,7100.0
2014-10-27 14:35:00,81.81,81.86,81.77,81.85,6900.0,52.7247,52.7569,52.6989,52.7505,6900.0
2014-10-27 14:40:00,81.86,81.86,81.79,81.81,6800.0,52.7569,52.7569,52.7118,52.7247,6800.0
2014-10-27 14:45:00,81.82,81.83,81.79,81.83,5600.0,52.7311,52.7376,52.7118,52.7376,5600.0
2014-10-27 14:50:00,81.83,81.88,81.81,81.83,8000.0,52.7376,52.7698,52.7247,52.7376,8000.0
2014-10-27 14:55:00,81.83,81.88,81.82,81.87,11500.0,52.7376,52.7698,52.7311,52.7633,11500.0
2014-10-27 15:00:00,81.88,81.95,81.88,81.92,10800.0,52.7698,52.8149,52.7698,52.7956,10800.0
2014-10-27 15:05:00,81.92,81.96,81.91,81.91,8900.0,52.7956,52.8213,52.7891,52.7891,8900.0
2014-10-27 15:10:00,81.91,81.97,81.91,81.97,8600.0,52.7891,52.8278,52.7891,52.8278,8600.0
2014-10-27 15:15:00,81.98,82.02,81.91,81.99,30300.0,52.8342,52.86,52.7891,52.8407,30300.0
2014-10-27 15:20:00,82.0,82.02,81.92,81.95,32500.0,52.8471,52.86,52.7956,52.8149,32500.0
2014-10-27 15:25:00,81.95,82.0,81.94,81.98,13100.0,52.8149,52.8471,52.8085,52.8342,13100.0
2014-10-27 15:30:00,81.98,82.08,81.95,82.07,12900.0,52.8342,52.8987,52.8149,52.8922,12900.0
2014-10-27 15:35:00,82.08,82.11,82.07,82.09,11900.0,52.8987,52.918,52.8922,52.9051,11900.0
2014-10-27 15:40:00,82.08,82.16,82.04,82.1,12800.0,52.8987,52.9502,52.8729,52.9116,12800.0
2014-10-27 15:45:00,82.1,82.1,82.03,82.05,27400.0,52.9116,52.9116,52.8665,52.8793,27400.0
2014-10-27 15:50:00,82.06,82.08,82.02,82.06,30500.0,52.8858,52.8987,52.86,52.8858,30500.0
2014-10-27 15:55:00,82.06,82.06,81.95,81.98,108700.0,52.8858,52.8858,52.8149,52.8342,108700.0
2014-10-28 09:30:00,82.05,82.43,81.88,82.1,47500.0,52.8793,53.1242,52.7698,52.9116,47500.0
2014-10-28 09:35:00,82.12,82.18,81.79,81.8,20200.0,52.9245,52.9631,52.7118,52.7182,20200.0
2014-10-28 09:40:00,81.79,81.9,81.66,81.86,26500.0,52.7118,52.7827,52.628,52.7569,26500.0
2014-10-28 09:45:00,81.88,81.91,81.76,81.85,16400.0,52.7698,52.7891,52.6924,52.7505,16400.0
2014-10-28 09:50:00,81.86,81.91,81.78,81.91,9100.0,52.7569,52.7891,52.7053,52.7891,9100.0
2014-10-28 09:55:00,81.89,81.9,81.79,81.79,22800.0,52.7762,52.7827,52.7118,52.7118,22800.0
2014-10-28 10:00:00,81.8,82.04,81.8,81.99,30100.0,52.7182,52.8729,52.7182,52.8407,30100.0
2014-10-28 10:05:00,82.01,82.02,81.95,81.97,16800.0,52.8536,52.86,52.8149,52.8278,16800.0
2014-10-28 10:10:00,81.97,82.02,81.95,81.96,9900.0,52.8278,52.86,52.8149,52.8213,9900.0
2014-10-28 10:15:00,81.96,81.96,81.89,81.9,13800.0,52.8213,52.8213,52.7762,52.7827,13800.0
2014-10-28 10:20:00,81.87,81.87,81.82,81.86,18600.0,52.7633,52.7633,52.7311,52.7569,18600.0
2014-10-28 10:25:00,81.87,81.87,81.83,81.86,6300.0,52.7633,52.7633,52.7376,52.7569,6300.0
2014-10-28 10:30:00,81.86,81.9,81.85,81.88,5000.0,52.7569,52.7827,52.7505,52.7698,5000.0
2014-10-28 10:35:00,81.88,81.92,81.79,81.79,11900.0,52.7698,52.7956,52.7118,52.7118,11900.0
2014-10-28 10:40:00,81.77,81.77,81.58,81.58,23000.0,52.6989,52.6989,52.5764,52.5764,23000.0
2014-10-28 10:45:00,81.6,81.64,81.45,81.51,14500.0,52.5893,52.6151,52.4927,52.5313,14500.0
2014-10-28 10:50:00,81.51,81.56,81.5,81.52,7700.0,52.5313,52.5636,52.5249,52.5378,7700.0
2014-10-28 10:55:00,81.52,81.55,81.47,81.48,6900.0,52.5378,52.5571,52.5056,52.512,6900.0
2014-10-28 11:00:00,81.48,81.64,81.48,81.63,28400.0,52.512,52.6151,52.512,52.6087,28400.0
2014-10-28 11:05:00,81.63,81.63,81.6,81.6,7900.0,52.6087,52.6087,52.5893,52.5893,7900.0
2014-10-28 11:10:00,81.6,81.67,81.58,81.66,11000.0,52.5893,52.6344,52.5764,52.628,11000.0
2014-10-28 11:15:00,81.67,81.74,81.65,81.67,21300.0,52.6344,52.6796,52.6216,52.6344,21300.0
2014-10-28 11:20:00,81.68,81.69,81.59,81.59,11400.0,52.6409,52.6473,52.5829,52.5829,11400.0
2014-10-28 11:25:00,81.56,81.58,81.48,81.48,12400.0,52.5636,52.5764,52.512,52.512,12400.0
2014-10-28 11:30:00,81.49,81.49,81.39,81.4,12800.0,52.5184,52.5184,52.454,52.4604,12800.0
2014-10-28 11:35:00,81.39,81.39,81.26,81.26,23300.0,52.454,52.454,52.3702,52.3702,23300.0
2014-10-28 11:40:00,81.26,81.26,81.17,81.21,21300.0,52.3702,52.3702,52.3122,52.338,21300.0
2014-10-28 11:45:00,81.22,81.28,81.19,81.19,10500.0,52.3444,52.3831,52.3251,52.3251,10500.0
2014-10-28 11:50:00,81.18,81.18,80.96,80.98,20600.0,52.3187,52.3187,52.1769,52.1898,20600.0
2014-10-28 11:55:00,80.97,81.02,80.93,80.94,13700.0,52.1833,52.2155,52.1575,52.164,13700.0
2014-10-28 12:00:00,80.92,81.0,80.9,80.99,16700.0,52.1511,52.2026,52.1382,52.1962,16700.0
2014-10-28 12:05:00,80.99,81.01,80.91,80.94,16500.0,52.1962,52.2091,52.1446,52.164,16500.0
2014-10-28 12:10:00,80.93,81.01,80.91,80.95,16600.0,52.1575,52.2091,52.1446,52.1704,16600.0
2014-10-28 12:15:00,80.94,80.97,80.79,80.82,25500.0,52.164,52.1833,52.0673,52.0866,25500.0
2014-10-28 12:20:00,80.81,80.85,80.77,80.85,15900.0,52.0802,52.106,52.0544,52.106,15900.0
2014-10-28 12:25:00,80.85,80.89,80.76,80.85,17800.0,52.106,52.1318,52.048,52.106,17800.0
2014-10-28 12:30:00,80.86,80.9,80.81,80.9,19600.0,52.1124,52.1382,52.0802,52.1382,19600.0
2014-10-28 12:35:00,80.9,80.9,80.84,80.86,11900.0,52.1382,52.1382,52.0995,52.1124,11900.0
2014-10-28 12:40:00,80.87,80.9,80.86,80.89,5800.0,52.1189,52.1382,52.1124,52.1318,5800.0
2014-10-28 12:45:00,80.89,80.89,80.75,80.82,11400.0,52.1318,52.1318,52.0415,52.0866,11400.0
2014-10-28 12:50:00,80.85,80.93,80.84,80.92,6200.0,52.106,52.1575,52.0995,52.1511,6200.0
2014-10-28 12:55:00,80.9,80.98,80.9,80.97,10000.0,52.1382,52.1898,52.1382,52.1833,10000.0
2014-10-28 13:00:00,80.97,81.02,80.96,81.0,23000.0,52.1833,52.2155,52.1769,52.2026,23000.0
2014-10-28 13:05:00,81.02,81.02,80.95,80.95,11700.0,52.2155,52.2155,52.1704,52.1704,11700.0
2014-10-28 13:10:00,80.95,80.97,80.91,80.93,8100.0,52.1704,52.1833,52.1446,52.1575,8100.0
2014-10-28 13:15:00,80.92,80.93,80.91,80.91,3000.0,52.1511,52.1575,52.1446,52.1446,3000.0
2014-10-28 13:20:00,80.91,80.95,80.9,80.92,6000.0,52.1446,52.1704,52.1382,52.1511,6000.0
2014-10-28 13:25:00,80.92,80.95,80.9,80.91,9600.0,52.1511,52.1704,52.1382,52.1446,9600.0
2014-10-28 13:30:00,80.91,80.92,80.88,80.89,7500.0,52.1446,52.1511,52.1253,52.1318,7500.0
2014-10-28 13:35:00,80.89,80.97,80.87,80.97,22100.0,52.1318,52.1833,52.1189,52.1833,22100.0
2014-10-28 13:40:00,80.97,81.04,80.97,80.97,28500.0,52.1833,52.2284,52.1833,52.1833,28500.0
2014-10-28 13:45:00,80.97,80.98,80.92,80.93,12800.0,52.1833,52.1898,52.1511,52.1575,12800.0
2014-10-28 13:50:00,80.92,80.96,80.91,80.94,10700.0,52.1511,52.1769,52.1446,52.164,10700.0
2014-10-28 13:55:00,80.94,81.02,80.91,81.02,10800.0,52.164,52.2155,52.1446,52.2155,10800.0
2014-10-28 14:00:00,81.04,81.09,81.03,81.05,13300.0,52.2284,52.2606,52.222,52.2349,13300.0
2014-10-28 14:05:00,81.03,81.08,81.03,81.06,6900.0,52.222,52.2542,52.222,52.2413,6900.0
2014-10-28 14:10:00,81.06,81.06,80.96,80.97,18300.0,52.2413,52.2413,52.1769,52.1833,18300.0
2014-10-28 14:15:00,80.96,80.97,80.94,80.95,5400.0,52.1769,52.1833,52.164,52.1704,5400.0
2014-10-28 14:20:00,80.95,80.98,80.93,80.98,10200.0,52.1704,52.1898,52.1575,52.1898,10200.0
2014-10-28 14:25:00,80.98,81.04,80.98,80.99,9700.0,52.1898,52.2284,52.1898,52.1962,9700.0
2014-10-28 14:30:00,81.01,81.03,80.98,81.02,14600.0,52.2091,52.222,52.1898,52.2155,14600.0
2014-10-28 14:35:00,81.02,81.04,80.97,80.98,9500.0,52.2155,52.2284,52.1833,52.1898,9500.0
2014-10-28 14:40:00,80.98,81.0,80.87,80.89,33800.0,52.1898,52.2026,52.1189,52.1318,33800.0
2014-10-28 14:45:00,80.89,80.89,80.83,80.85,14500.0,52.1318,52.1318,52.0931,52.106,14500.0
2014-10-28 14:50:00,80.86,80.95,80.86,80.94,13600.0,52.1124,52.1704,52.1124,52.164,13600.0
2014-10-28 14:55:00,80.94,80.97,80.86,80.87,18900.0,52.164,52.1833,52.1124,52.1189,18900.0
2014-10-28 15:00:00,80.87,80.98,80.85,80.98,33900.0,52.1189,52.1898,52.106,52.1898,33900.0
2014-10-28 15:05:00,81.01,81.06,81.0,81.06,27600.0,52.2091,52.2413,52.2026,52.2413,27600.0
2014-10-28 15:10:00,81.06,81.14,81.06,81.11,22100.0,52.2413,52.2929,52.2413,52.2735,22100.0
2014-10-28 15:15:00,81.12,81.16,81.02,81.03,22900.0,52.28,52.3058,52.2155,52.222,22900.0
2014-10-28 15:20:00,81.01,81.17,81.0,81.16,7600.0,52.2091,52.3122,52.2026,52.3058,7600.0
2014-10-28 15:25:00,81.15,81.16,81.07,81.08,37600.0,52.2993,52.3058,52.2478,52.2542,37600.0
2014-10-28 15:30:00,81.08,81.12,81.03,81.11,32500.0,52.2542,52.28,52.222,52.2735,32500.0
2014-10-28 15:35:00,81.12,81.26,81.09,81.24,35800.0,52.28,52.3702,52.2606,52.3573,35800.0
2014-10-28 15:40:00,81.25,81.25,81.12,81.13,30100.0,52.3638,52.3638,52.28,52.2864,30100.0
2014-10-28 15:45:00,81.12,81.21,81.11,81.16,35500.0,52.28,52.338,52.2735,52.3058,35500.0
2014-10-28 15:50:00,81.17,81.23,81.17,81.21,62600.0,52.3122,52.3509,52.3122,52.338,62600.0
2014-10-28 15:55:00,81.21,81.39,81.21,81.32,65600.0,52.338,52.454,52.338,52.4089,65600.0
2014-10-29 09:30:00,81.14,81.14,80.83,80.84,22700.0,52.2929,52.2929,52.0931,52.0995,22700.0
2014-10-29 09:35:00,80.82,81.36,80.82,81.36,14000.0,52.0866,52.4347,52.0866,52.4347,14000.0
2014-10-29 09:40:00,81.36,81.46,81.27,81.46,19800.0,52.4347,52.4991,52.3767,52.4991,19800.0
2014-10-29 09:45:00,81.47,81.52,81.4,81.45,19700.0,52.5056,52.5378,52.4604,52.4927,19700.0
2014-10-29 09:50:00,81.4,81.46,81.29,81.43,9300.0,52.4604,52.4991,52.3895,52.4798,9300.0
2014-10-29 09:55:00,81.44,81.5,81.41,81.45,16600.0,52.4862,52.5249,52.4669,52.4927,16600.0
2014-10-29 10:00:00,81.44,81.45,81.35,81.36,28400.0,52.4862,52.4927,52.4282,52.4347,28400.0
2014-10-29 10:05:00,81.37,81.43,81.37,81.39,9800.0,52.4411,52.4798,52.4411,52.454,9800.0
2014-10-29 10:10:00,81.38,81.38,81.3,81.36,10100.0,52.4475,52.4475,52.396,52.4347,10100.0
2014-10-29 10:15:00,81.34,81.43,81.34,81.4,13300.0,52.4218,52.4798,52.4218,52.4604,13300.0
2014-10-29 10:20:00,81.43,81.43,81.37,81.37,8200.0,52.4798,52.4798,52.4411,52.4411,8200.0
2014-10-29 10:25:00,81.38,81.42,81.19,81.29,12700.0,52.4475,52.4733,52.3251,52.3895,12700.0
2014-10-29 10:30:00,81.29,81.48,81.26,81.48,6400.0,52.3895,52.512,52.3702,52.512,6400.0
2014-10-29 10:35:00,81.49,81.52,81.46,81.52,4900.0,52.5184,52.5378,52.4991,52.5378,4900.0
2014-10-29 10:40:00,81.54,81.6,81.49,81.6,7600.0,52.5507,52.5893,52.5184,52.5893,7600.0
2014-10-29 10:45:00,81.58,81.64,81.56,81.59,8600.0,52.5764,52.6151,52.5636,52.5829,8600.0
2014-10-29 10:50:00,81.59,81.64,81.55,81.6,5100.0,52.5829,52.6151,52.5571,52.5893,5100.0
2014-10-29 10:55:00,81.59,81.65,81.58,81.63,7300.0,52.5829,52.6216,52.5764,52.6087,7300.0
2014-10-29 11:00:00,81.63,81.63,81.57,81.6,16700.0,52.6087,52.6087,52.57,52.5893,16700.0
2014-10-29 11:05:00,81.59,81.67,81.37,81.5,28700.0,52.5829,52.6344,52.4411,52.5249,28700.0
2014-10-29 11:10:00,81.53,81.57,81.52,81.57,5300.0,52.5442,52.57,52.5378,52.57,5300.0
2014-10-29 11:15:00,81.59,81.6,81.54,81.56,6400.0,52.5829,52.5893,52.5507,52.5636,6400.0
2014-10-29 11:20:00,81.59,81.7,81.59,81.69,5200.0,52.5829,52.6538,52.5829,52.6473,5200.0
2014-10-29 11:25:00,81.69,81.69,81.64,81.65,6000.0,52.6473,52.6473,52.6151,52.6216,6000.0
2014-10-29 11:30:00,81.64,81.64,81.51,81.51,6800.0,52.6151,52.6151,52.5313,52.5313,6800.0
2014-10-29 11:35:00,81.51,81.53,81.35,81.39,15500.0,52.5313,52.5442,52.4282,52.454,15500.0
2014-10-29 11:40:00,81.39,81.43,81.39,81.41,7300.0,52.454,52.4798,52.454,52.4669,7300.0
2014-10-29 11:45:00,81.41,81.41,81.31,81.31,9000.0,52.4669,52.4669,52.4024,52.4024,9000.0
2014-10-29 11:50:00,81.32,81.33,81.28,81.28,9200.0,52.4089,52.4153,52.3831,52.3831,9200.0
2014-10-29 11:55:00,81.28,81.28,81.19,81.27,10800.0,52.3831,52.3831,52.3251,52.3767,10800.0
2014-10-29 12:00:00,81.28,81.28,81.09,81.09,9000.0,52.3831,52.3831,52.2606,52.2606,9000.0
2014-10-29 12:05:00,81.07,81.13,81.05,81.1,12300.0,52.2478,52.2864,52.2349,52.2671,12300.0
2014-10-29 12:10:00,81.11,81.15,81.07,81.14,6600.0,52.2735,52.2993,52.2478,52.2929,6600.0
2014-10-29 12:15:00,81.15,81.15,81.08,81.11,5800.0,52.2993,52.2993,52.2542,52.2735,5800.0
2014-10-29 12:20:00,81.12,81.13,81.09,81.13,6200.0,52.28,52.2864,52.2606,52.2864,6200.0
2014-10-29 12:25:00,81.13,81.18,81.13,81.14,4500.0,52.2864,52.3187,52.2864,52.2929,4500.0
2014-10-29 12:30:00,81.13,81.19,81.12,81.19,7100.0,52.2864,52.3251,52.28,52.3251,7100.0
2014-10-29 12:35:00,81.19,81.3,81.18,81.28,4800.0,52.3251,52.396,52.3187,52.3831,4800.0
2014-10-29 12:40:00,81.31,81.35,81.31,81.35,2300.0,52.4024,52.4282,52.4024,52.4282,2300.0
2014-10-29 12:45:00,81.36,81.37,81.31,81.32,5400.0,52.4347,52.4411,52.4024,52.4089,5400.0
2014-10-29 12:50:00,81.33,81.35,81.32,81.32,4000.0,52.4153,52.4282,52.4089,52.4089,4000.0
2014-10-29 12:55:00,81.31,81.38,81.3,81.34,6800.0,52.4024,52.4475,52.396,52.4218,6800.0
2014-10-29 13:00:00,81.35,81.43,81.34,81.38,5700.0,52.4282,52.4798,52.4218,52.4475,5700.0
2014-10-29 13:05:00,81.38,81.42,81.36,81.37,7900.0,52.4475,52.4733,52.4347,52.4411,7900.0
2014-10-29 13:10:00,81.37,81.41,81.37,81.41,3000.0,52.4411,52.4669,52.4411,52.4669,3000.0
2014-10-29 13:15:00,81.4,81.41,81.24,81.25,7500.0,52.4604,52.4669,52.3573,52.3638,7500.0
2014-10-29 13:20:00,81.26,81.3,81.24,81.28,3700.0,52.3702,52.396,52.3573,52.3831,3700.0
2014-10-29 13:25:00,81.28,81.31,81.25,81.3,3900.0,52.3831,52.4024,52.3638,52.396,3900.0
2014-10-29 13:30:00,81.31,81.32,81.28,81.3,3100.0,52.4024,52.4089,52.3831,52.396,3100.0
2014-10-29 13:35:00,81.3,81.3,81.22,81.22,7300.0,52.396,52.396,52.3444,52.3444,7300.0
2014-10-29 13:40:00,81.22,81.22,81.12,81.13,12200.0,52.3444,52.3444,52.28,52.2864,12200.0
2014-10-29 13:45:00,81.15,81.2,81.12,81.19,7700.0,52.2993,52.3315,52.28,52.3251,7700.0
2014-10-29 13:50:00,81.18,81.21,81.17,81.18,6400.0,52.3187,52.338,52.3122,52.3187,6400.0
2014-10-29 13:55:00,81.19,81.28,81.19,81.27,4100.0,52.3251,52.3831,52.3251,52.3767,4100.0
2014-10-29 14:00:00,81.27,81.27,81.06,81.12,12700.0,52.3767,52.3767,52.2413,52.28,12700.0
2014-10-29 14:05:00,81.13,81.33,81.08,81.3,11300.0,52.2864,52.4153,52.2542,52.396,11300.0
2014-10-29 14:10:00,81.33,81.54,81.33,81.47,28200.0,52.4153,52.5507,52.4153,52.5056,28200.0
2014-10-29 14:15:00,81.45,81.45,81.28,81.34,19000.0,52.4927,52.4927,52.3831,52.4218,19000.0
2014-10-29 14:20:00,81.32,81.62,81.32,81.57,32400.0,52.4089,52.6022,52.4089,52.57,32400.0
2014-10-29 14:25:00,81.55,81.67,81.46,81.55,40400.0,52.5571,52.6344,52.4991,52.5571,40400.0
2014-10-29 14:30:00,81.56,81.57,81.4,81.5,34000.0,52.5636,52.57,52.4604,52.5249,34000.0
2014-10-29 14:35:00,81.52,81.6,81.5,81.51,9800.0,52.5378,52.5893,52.5249,52.5313,9800.0
2014-10-29 14:40:00,81.5,81.52,81.44,81.46,10600.0,52.5249,52.5378,52.4862,52.4991,10600.0
2014-10-29 14:45:00,81.45,81.48,81.34,81.36,10100.0,52.4927,52.512,52.4218,52.4347,10100.0
2014-10-29 14:50:00,81.36,81.37,81.26,81.3,10500.0,52.4347,52.4411,52.3702,52.396,10500.0
2014-10-29 14:55:00,81.29,81.34,81.26,81.33,28000.0,52.3895,52.4218,52.3702,52.4153,28000.0
2014-10-29 15:00:00,81.33,81.5,81.29,81.4,22700.0,52.4153,52.5249,52.3895,52.4604,22700.0
2014-10-29 15:05:00,81.39,81.47,81.32,81.33,22400.0,52.454,52.5056,52.4089,52.4153,22400.0
2014-10-29 15:10:00,81.34,81.45,81.27,81.45,9500.0,52.4218,52.4927,52.3767,52.4927,9500.0
2014-10-29 15:15:00,81.43,81.52,81.38,81.5,34300.0,52.4798,52.5378,52.4475,52.5249,34300.0
2014-10-29 15:20:00,81.52,81.53,81.45,81.47,18800.0,52.5378,52.5442,52.4927,52.5056,18800.0
2014-10-29 15:25:00,81.49,81.52,81.45,81.5,22400.0,52.5184,52.5378,52.4927,52.5249,22400.0
2014-10-29 15:30:00,81.5,81.8,81.49,81.76,24500.0,52.5249,52.7182,52.5184,52.6924,24500.0
2014-10-29 15:35:00,81.77,81.9,81.76,81.87,25400.0,52.6989,52.7827,52.6924,52.7633,25400.0
2014-10-29 15:40:00,81.87,81.95,81.8,81.8,47800.0,52.7633,52.8149,52.7182,52.7182,47800.0
2014-10-29 15:45:00,81.79,81.84,81.72,81.75,31500.0,52.7118,52.744,52.6667,52.686,31500.0
2014-10-29 15:50:00,81.76,81.92,81.76,81.82,58600.0,52.6924,52.7956,52.6924,52.7311,58600.0
2014-10-29 15:55:00,81.83,82.1,81.79,81.81,59400.0,52.7376,52.9116,52.7118,52.7247,59400.0
2014-10-30 09:30:00,81.55,81.67,81.25,81.45,11200.0,52.5571,52.6344,52.3638,52.4927,11200.0
2014-10-30 09:35:00,81.35,81.94,80.61,81.8,92800.0,52.4282,52.8085,51.9513,52.7182,92800.0
2014-10-30 09:40:00,81.83,82.03,81.54,82.0,13900.0,52.7376,52.8665,52.5507,52.8471,13900.0
2014-10-30 09:45:00,82.02,82.06,81.72,81.96,10500.0,52.86,52.8858,52.6667,52.8213,10500.0
2014-10-30 09:50:00,81.95,82.14,81.65,82.08,61400.0,52.8149,52.9374,52.6216,52.8987,61400.0
2014-10-30 09:55:00,82.16,82.16,81.5,81.5,12800.0,52.9502,52.9502,52.5249,52.5249,12800.0
2014-10-30 10:00:00,81.53,81.75,81.3,81.69,15500.0,52.5442,52.686,52.396,52.6473,15500.0
2014-10-30 10:05:00,81.74,81.74,81.57,81.57,6400.0,52.6796,52.6796,52.57,52.57,6400.0
2014-10-30 10:10:00,81.59,81.67,81.54,81.63,4900.0,52.5829,52.6344,52.5507,52.6087,4900.0
2014-10-30 10:15:00,81.65,81.89,81.65,81.77,6400.0,52.6216,52.7762,52.6216,52.6989,6400.0
2014-10-30 10:20:00,81.75,81.89,81.74,81.83,3800.0,52.686,52.7762,52.6796,52.7376,3800.0
2014-10-30 10:25:00,81.81,81.86,81.77,81.84,4800.0,52.7247,52.7569,52.6989,52.744,4800.0
2014-10-30 10:30:00,81.85,81.89,81.69,81.72,4900.0,52.7505,52.7762,52.6473,52.6667,4900.0
2014-10-30 10:35:00,81.69,81.69,81.45,81.45,5000.0,52.6473,52.6473,52.4927,52.4927,5000.0
2014-10-30 10:40:00,81.43,81.57,81.39,81.56,11400.0,52.4798,52.57,52.454,52.5636,11400.0
2014-10-30 10:45:00,81.61,81.7,81.43,81.43,10100.0,52.5958,52.6538,52.4798,52.4798,10100.0
2014-10-30 10:50:00,81.44,81.67,81.42,81.67,16700.0,52.4862,52.6344,52.4733,52.6344,16700.0
2014-10-30 10:55:00,81.67,81.67,81.56,81.62,5600.0,52.6344,52.6344,52.5636,52.6022,5600.0
2014-10-30 11:00:00,81.64,81.85,81.64,81.79,7500.0,52.6151,52.7505,52.6151,52.7118,7500.0
2014-10-30 11:05:00,81.79,81.8,81.67,81.73,5900.0,52.7118,52.7182,52.6344,52.6731,5900.0
2014-10-30 11:10:00,81.73,81.75,81.64,81.65,6900.0,52.6731,52.686,52.6151,52.6216,6900.0
2014-10-30 11:15:00,81.67,81.77,81.64,81.69,4900.0,52.6344,52.6989,52.6151,52.6473,4900.0
2014-10-30 11:20:00,81.69,81.75,81.59,81.64,9500.0,52.6473,52.686,52.5829,52.6151,9500.0
2014-10-30 11:25:00,81.58,81.64,81.51,81.54,5600.0,52.5764,52.6151,52.5313,52.5507,5600.0
2014-10-30 11:30:00,81.5,81.61,81.46,81.48,8400.0,52.5249,52.5958,52.4991,52.512,8400.0
2014-10-30 11:35:00,81.53,81.56,81.37,81.37,5500.0,52.5442,52.5636,52.4411,52.4411,5500.0
2014-10-30 11:40:00,81.35,81.5,81.32,81.45,7500.0,52.4282,52.5249,52.4089,52.4927,7500.0
2014-10-30 11:45:00,81.44,81.65,81.43,81.5,13200.0,52.4862,52.6216,52.4798,52.5249,13200.0
2014-10-30 11:50:00,81.54,81.56,81.46,81.46,6400.0,52.5507,52.5636,52.4991,52.4991,6400.0
2014-10-30 11:55:00,81.46,81.62,81.43,81.58,5200.0,52.4991,52.6022,52.4798,52.5764,5200.0
2014-10-30 12:00:00,81.61,81.61,81.51,81.56,3700.0,52.5958,52.5958,52.5313,52.5636,3700.0
2014-10-30 12:05:00,81.54,81.62,81.4,81.42,15000.0,52.5507,52.6022,52.4604,52.4733,15000.0
2014-10-30 12:10:00,81.42,81.52,81.37,81.4,6300.0,52.4733,52.5378,52.4411,52.4604,6300.0
2014-10-30 12:15:00,81.4,81.48,81.32,81.47,4400.0,52.4604,52.512,52.4089,52.5056,4400.0
2014-10-30 12:20:00,81.44,81.56,81.4,81.56,7900.0,52.4862,52.5636,52.4604,52.5636,7900.0
2014-10-30 12:25:00,81.53,81.59,81.5,81.54,6200.0,52.5442,52.5829,52.5249,52.5507,6200.0
2014-10-30 12:30:00,81.62,81.71,81.58,81.71,4500.0,52.6022,52.6602,52.5764,52.6602,4500.0
2014-10-30 12:35:00,81.7,81.78,81.65,81.76,9400.0,52.6538,52.7053,52.6216,52.6924,9400.0
2014-10-30 12:40:00,81.74,81.76,81.64,81.75,5500.0,52.6796,52.6924,52.6151,52.686,5500.0
2014-10-30 12:45:00,81.71,81.8,81.69,81.75,6400.0,52.6602,52.7182,52.6473,52.686,6400.0
2014-10-30 12:50:00,81.75,81.8,81.74,81.78,3700.0,52.686,52.7182,52.6796,52.7053,3700.0
2014-10-30 12:55:00,81.78,81.78,81.7,81.76,2700.0,52.7053,52.7053,52.6538,52.6924,2700.0
2014-10-30 13:00:00,81.73,81.77,81.73,81.77,6200.0,52.6731,52.6989,52.6731,52.6989,6200.0
2014-10-30 13:05:00,81.78,81.84,81.75,81.84,8200.0,52.7053,52.744,52.686,52.744,8200.0
2014-10-30 13:10:00,81.84,81.84,81.7,81.76,10100.0,52.744,52.744,52.6538,52.6924,10100.0
2014-10-30 13:15:00,81.79,81.88,81.71,81.72,26600.0,52.7118,52.7698,52.6602,52.6667,26600.0
2014-10-30 13:20:00,81.7,81.89,81.69,81.72,21000.0,52.6538,52.7762,52.6473,52.6667,21000.0
2014-10-30 13:25:00,81.73,81.83,81.63,81.74,15500.0,52.6731,52.7376,52.6087,52.6796,15500.0
2014-10-30 13:30:00,81.74,81.83,81.62,81.64,16400.0,52.6796,52.7376,52.6022,52.6151,16400.0
2014-10-30 13:35:00,81.65,81.7,81.52,81.61,8500.0,52.6216,52.6538,52.5378,52.5958,8500.0
2014-10-30 13:40:00,81.56,81.7,81.56,81.61,6700.0,52.5636,52.6538,52.5636,52.5958,6700.0
2014-10-30 13:45:00,81.58,81.63,81.12,81.19,38500.0,52.5764,52.6087,52.28,52.3251,38500.0
2014-10-30 13:50:00,81.19,81.69,81.13,81.69,23800.0,52.3251,52.6473,52.2864,52.6473,23800.0
2014-10-30 13:55:00,81.71,81.84,81.49,81.6,15700.0,52.6602,52.744,52.5184,52.5893,15700.0
2014-10-30 14:00:00,81.64,81.72,81.6,81.64,5600.0,52.6151,52.6667,52.5893,52.6151,5600.0
2014-10-30 14:05:00,81.65,81.73,81.63,81.63,8700.0,52.6216,52.6731,52.6087,52.6087,8700.0
2014-10-30 14:10:00,81.63,81.7,81.59,81.61,13200.0,52.6087,52.6538,52.5829,52.5958,13200.0
2014-10-30 14:15:00,81.63,81.64,81.49,81.52,6900.0,52.6087,52.6151,52.5184,52.5378,6900.0
2014-10-30 14:20:00,81.5,81.67,81.5,81.65,10900.0,52.5249,52.6344,52.5249,52.6216,10900.0
2014-10-30 14:25:00,81.63,81.68,81.54,81.61,11500.0,52.6087,52.6409,52.5507,52.5958,11500.0
2014-10-30 14:30:00,81.6,81.65,81.56,81.62,7400.0,52.5893,52.6216,52.5636,52.6022,7400.0
2014-10-30 14:35:00,81.64,81.72,81.64,81.67,14500.0,52.6151,52.6667,52.6151,52.6344,14500.0
2014-10-30 14:40:00,81.68,81.7,81.67,81.69,7000.0,52.6409,52.6538,52.6344,52.6473,7000.0
2014-10-30 14:45:00,81.69,81.77,81.22,81.37,99700.0,52.6473,52.6989,52.3444,52.4411,99700.0
2014-10-30 14:50:00,81.36,81.42,81.19,81.42,23000.0,52.4347,52.4733,52.3251,52.4733,23000.0
2014-10-30 14:55:00,81.4,81.43,81.37,81.42,8000.0,52.4604,52.4798,52.4411,52.4733,8000.0
2014-10-30 15:00:00,81.44,81.57,81.44,81.53,11900.0,52.4862,52.57,52.4862,52.5442,11900.0
2014-10-30 15:05:00,81.52,81.59,81.46,81.48,14100.0,52.5378,52.5829,52.4991,52.512,14100.0
2014-10-30 15:10:00,81.47,81.52,81.47,81.48,8100.0,52.5056,52.5378,52.5056,52.512,8100.0
2014-10-30 15:15:00,81.5,81.5,81.37,81.45,13100.0,52.5249,52.5249,52.4411,52.4927,13100.0
2014-10-30 15:20:00,81.45,81.52,81.44,81.44,13700.0,52.4927,52.5378,52.4862,52.4862,13700.0
2014-10-30 15:25:00,81.48,81.48,81.29,81.32,16900.0,52.512,52.512,52.3895,52.4089,16900.0
2014-10-30 15:30:00,81.32,81.36,81.29,81.36,30900.0,52.4089,52.4347,52.3895,52.4347,30900.0
2014-10-30 15:35:00,81.38,81.49,81.38,81.42,24600.0,52.4475,52.5184,52.4475,52.4733,24600.0
2014-10-30 15:40:00,81.42,81.43,81.34,81.37,20400.0,52.4733,52.4798,52.4218,52.4411,20400.0
2014-10-30 15:45:00,81.37,81.5,81.36,81.37,32700.0,52.4411,52.5249,52.4347,52.4411,32700.0
2014-10-30 15:50:00,81.38,81.49,81.38,81.45,68600.0,52.4475,52.5184,52.4475,52.4927,68600.0
2014-10-30 15:55:00,81.45,81.57,81.41,81.56,84900.0,52.4927,52.57,52.4669,52.5636,84900.0
2014-10-31 09:30:00,82.75,82.75,82.32,82.54,59200.0,53.3305,53.3305,53.0534,53.1951,59200.0
2014-10-31 09:35:00,82.51,82.58,82.38,82.53,55300.0,53.1758,53.2209,53.092,53.1887,55300.0
2014-10-31 09:40:00,82.61,82.72,82.5,82.66,36400.0,53.2403,53.3111,53.1694,53.2725,36400.0
2014-10-31 09:45:00,82.69,82.91,82.57,82.85,41200.0,53.2918,53.4336,53.2145,53.3949,41200.0
2014-10-31 09:50:00,82.89,82.99,82.73,82.86,23000.0,53.4207,53.4852,53.3176,53.4014,23000.0
2014-10-31 09:55:00,82.88,83.08,82.88,82.9,51600.0,53.4143,53.5432,53.4143,53.4272,51600.0
2014-10-31 10:00:00,82.97,83.05,82.92,83.04,29200.0,53.4723,53.5238,53.44,53.5174,29200.0
2014-10-31 10:05:00,83.03,83.27,83.0,83.13,90800.0,53.5109,53.6656,53.4916,53.5754,90800.0
2014-10-31 10:10:00,83.12,83.12,82.98,83.05,57100.0,53.5689,53.5689,53.4787,53.5238,57100.0
2014-10-31 10:15:00,83.05,83.06,82.98,83.0,37300.0,53.5238,53.5303,53.4787,53.4916,37300.0
2014-10-31 10:20:00,83.01,83.04,82.97,82.99,53700.0,53.498,53.5174,53.4723,53.4852,53700.0
2014-10-31 10:25:00,83.0,83.16,83.0,83.03,50500.0,53.4916,53.5947,53.4916,53.5109,50500.0
2014-10-31 10:30:00,83.06,83.33,83.04,83.17,57000.0,53.5303,53.7043,53.5174,53.6012,57000.0
2014-10-31 10:35:00,83.18,83.31,83.08,83.17,30200.0,53.6076,53.6914,53.5432,53.6012,30200.0
2014-10-31 10:40:00,83.17,83.18,83.03,83.16,53000.0,53.6012,53.6076,53.5109,53.5947,53000.0
2014-10-31 10:45:00,83.16,83.31,83.1,83.27,62800.0,53.5947,53.6914,53.556,53.6656,62800.0
2014-10-31 10:50:00,83.27,83.33,83.25,83.31,64200.0,53.6656,53.7043,53.6527,53.6914,64200.0
2014-10-31 10:55:00,83.31,83.31,83.2,83.22,25500.0,53.6914,53.6914,53.6205,53.6334,25500.0
2014-10-31 11:00:00,83.24,83.46,83.21,83.38,35600.0,53.6463,53.7881,53.6269,53.7365,35600.0
2014-10-31 11:05:00,83.39,83.44,83.33,83.35,23200.0,53.7429,53.7752,53.7043,53.7172,23200.0
2014-10-31 11:10:00,83.38,83.44,83.29,83.29,19500.0,53.7365,53.7752,53.6785,53.6785,19500.0
2014-10-31 11:15:00,83.3,83.32,83.25,83.28,41800.0,53.6849,53.6978,53.6527,53.6721,41800.0
2014-10-31 11:20:00,83.28,83.37,83.28,83.31,17700.0,53.6721,53.7301,53.6721,53.6914,17700.0
2014-10-31 11:25:00,83.3,83.35,83.28,83.3,16700.0,53.6849,53.7172,53.6721,53.6849,16700.0
2014-10-31 11:30:00,83.29,83.33,83.28,83.31,11200.0,53.6785,53.7043,53.6721,53.6914,11200.0
2014-10-31 11:35:00,83.31,83.31,83.26,83.28,18900.0,53.6914,53.6914,53.6592,53.6721,18900.0
2014-10-31 11:40:00,83.28,83.31,83.23,83.24,18600.0,53.6721,53.6914,53.6398,53.6463,18600.0
2014-10-31 11:45:00,83.25,83.27,83.24,83.26,16800.0,53.6527,53.6656,53.6463,53.6592,16800.0
2014-10-31 11:50:00,83.26,83.27,83.18,83.23,54300.0,53.6592,53.6656,53.6076,53.6398,54300.0
2014-10-31 11:55:00,83.25,83.28,83.24,83.25,18500.0,53.6527,53.6721,53.6463,53.6527,18500.0
2014-10-31 12:00:00,83.25,83.35,83.25,83.29,24700.0,53.6527,53.7172,53.6527,53.6785,24700.0
2014-10-31 12:05:00,83.28,83.34,83.28,83.3,36700.0,53.6721,53.7107,53.6721,53.6849,36700.0
2014-10-31 12:10:00,83.3,83.31,83.2,83.2,18900.0,53.6849,53.6914,53.6205,53.6205,18900.0
2014-10-31 12:15:00,83.21,83.21,83.12,83.14,11400.0,53.6269,53.6269,53.5689,53.5818,11400.0
2014-10-31 12:20:00,83.12,83.16,83.07,83.07,11000.0,53.5689,53.5947,53.5367,53.5367,11000.0
2014-10-31 12:25:00,83.08,83.12,83.04,83.04,27400.0,53.5432,53.5689,53.5174,53.5174,27400.0
2014-10-31 12:30:00,83.05,83.08,83.03,83.06,29500.0,53.5238,53.5432,53.5109,53.5303,29500.0
2014-10-31 12:35:00,83.06,83.19,83.04,83.13,52300.0,53.5303,53.6141,53.5174,53.5754,52300.0
2014-10-31 12:40:00,83.14,83.17,83.12,83.17,7500.0,53.5818,53.6012,53.5689,53.6012,7500.0
2014-10-31 12:45:00,83.17,83.35,83.16,83.31,14200.0,53.6012,53.7172,53.5947,53.6914,14200.0
2014-10-31 12:50:00,83.31,83.4,83.31,83.32,9300.0,53.6914,53.7494,53.6914,53.6978,9300.0
2014-10-31 12:55:00,83.32,83.41,83.27,83.38,10300.0,53.6978,53.7558,53.6656,53.7365,10300.0
2014-10-31 13:00:00,83.38,83.46,83.36,83.45,13400.0,53.7365,53.7881,53.7236,53.7816,13400.0
2014-10-31 13:05:00,83.45,83.6,83.44,83.59,15600.0,53.7816,53.8783,53.7752,53.8718,15600.0
2014-10-31 13:10:00,83.57,83.57,83.54,83.56,8100.0,53.859,53.859,53.8396,53.8525,8100.0
2014-10-31 13:15:00,83.56,83.56,83.52,83.56,7200.0,53.8525,53.8525,53.8267,53.8525,7200.0
2014-10-31 13:20:00,83.56,83.65,83.55,83.6,11200.0,53.8525,53.9105,53.8461,53.8783,11200.0
2014-10-31 13:25:00,83.63,83.67,83.62,83.65,5000.0,53.8976,53.9234,53.8912,53.9105,5000.0
2014-10-31 13:30:00,83.66,83.67,83.55,83.56,21300.0,53.917,53.9234,53.8461,53.8525,21300.0
2014-10-31 13:35:00,83.56,83.56,83.5,83.5,10700.0,53.8525,53.8525,53.8138,53.8138,10700.0
2014-10-31 13:40:00,83.5,83.51,83.45,83.5,15100.0,53.8138,53.8203,53.7816,53.8138,15100.0
2014-10-31 13:45:00,83.5,83.51,83.48,83.5,11900.0,53.8138,53.8203,53.8009,53.8138,11900.0
2014-10-31 13:50:00,83.49,83.51,83.49,83.5,6900.0,53.8074,53.8203,53.8074,53.8138,6900.0
2014-10-31 13:55:00,83.5,83.5,83.33,83.33,18200.0,53.8138,53.8138,53.7043,53.7043,18200.0
2014-10-31 14:00:00,83.34,83.34,83.28,83.29,20400.0,53.7107,53.7107,53.6721,53.6785,20400.0
2014-10-31 14:05:00,83.28,83.43,83.28,83.41,28000.0,53.6721,53.7687,53.6721,53.7558,28000.0
2014-10-31 14:10:00,83.41,83.48,83.36,83.46,36400.0,53.7558,53.8009,53.7236,53.7881,36400.0
2014-10-31 14:15:00,83.48,83.57,83.47,83.55,9100.0,53.8009,53.859,53.7945,53.8461,9100.0
2014-10-31 14:20:00,83.57,83.61,83.5,83.5,10200.0,53.859,53.8847,53.8138,53.8138,10200.0
2014-10-31 14:25:00,83.5,83.53,83.47,83.47,11200.0,53.8138,53.8332,53.7945,53.7945,11200.0
2014-10-31 14:30:00,83.45,83.55,83.44,83.54,7300.0,53.7816,53.8461,53.7752,53.8396,7300.0
2014-10-31 14:35:00,83.55,83.61,83.55,83.6,8800.0,53.8461,53.8847,53.8461,53.8783,8800.0
2014-10-31 14:40:00,83.59,83.59,83.55,83.57,12800.0,53.8718,53.8718,53.8461,53.859,12800.0
2014-10-31 14:45:00,83.56,83.56,83.49,83.49,9100.0,53.8525,53.8525,53.8074,53.8074,9100.0
2014-10-31 14:50:00,83.48,83.53,83.48,83.52,6200.0,53.8009,53.8332,53.8009,53.8267,6200.0
2014-10-31 14:55:00,83.52,83.63,83.52,83.6,13400.0,53.8267,53.8976,53.8267,53.8783,13400.0
2014-10-31 15:00:00,83.6,83.6,83.52,83.52,8300.0,53.8783,53.8783,53.8267,53.8267,8300.0
2014-10-31 15:05:00,83.53,83.53,83.38,83.39,23000.0,53.8332,53.8332,53.7365,53.7429,23000.0
2014-10-31 15:10:00,83.39,83.42,83.29,83.3,22600.0,53.7429,53.7623,53.6785,53.6849,22600.0
2014-10-31 15:15:00,83.29,83.3,83.02,83.21,109500.0,53.6785,53.6849,53.5045,53.6269,109500.0
2014-10-31 15:20:00,83.21,83.32,83.12,83.3,43200.0,53.6269,53.6978,53.5689,53.6849,43200.0
2014-10-31 15:25:00,83.29,83.49,83.28,83.45,20700.0,53.6785,53.8074,53.6721,53.7816,20700.0
2014-10-31 15:30:00,83.48,83.6,83.46,83.57,27800.0,53.8009,53.8783,53.7881,53.859,27800.0
2014-10-31 15:35:00,83.58,83.61,83.5,83.61,18700.0,53.8654,53.8847,53.8138,53.8847,18700.0
2014-10-31 15:40:00,83.62,83.73,83.62,83.69,33100.0,53.8912,53.9621,53.8912,53.9363,33100.0
2014-10-31 15:45:00,83.69,83.69,83.59,83.61,32600.0,53.9363,53.9363,53.8718,53.8847,32600.0
2014-10-31 15:50:00,83.62,83.84,83.62,83.78,132400.0,53.8912,54.033,53.8912,53.9943,132400.0
2014-10-31 15:55:00,83.78,83.88,83.76,83.81,114700.0,53.9943,54.0587,53.9814,54.0136,114700.0
2014-11-03 09:30:00,84.11,84.46,84.05,84.44,48400.0,54.207,54.4325,54.1683,54.4196,48400.0
2014-11-03 09:35:00,84.45,84.8,84.39,84.8,60800.0,54.4261,54.6517,54.3874,54.6517,60800.0
2014-11-03 09:40:00,84.8,84.84,84.26,84.38,37100.0,54.6517,54.6774,54.3036,54.381,37100.0
2014-11-03 09:45:00,84.32,84.33,84.07,84.18,20300.0,54.3423,54.3488,54.1812,54.2521,20300.0
2014-11-03 09:50:00,84.18,84.52,84.18,84.34,19700.0,54.2521,54.4712,54.2521,54.3552,19700.0
2014-11-03 09:55:00,84.36,84.51,84.18,84.23,12600.0,54.3681,54.4648,54.2521,54.2843,12600.0
2014-11-03 10:00:00,84.31,84.55,84.2,84.31,24400.0,54.3359,54.4905,54.265,54.3359,24400.0
2014-11-03 10:05:00,84.31,84.43,84.08,84.08,11300.0,54.3359,54.4132,54.1876,54.1876,11300.0
2014-11-03 10:10:00,84.14,84.42,84.08,84.41,11300.0,54.2263,54.4068,54.1876,54.4003,11300.0
2014-11-03 10:15:00,84.41,84.41,84.12,84.19,18000.0,54.4003,54.4003,54.2134,54.2585,18000.0
2014-11-03 10:20:00,84.19,84.19,83.83,83.83,42100.0,54.2585,54.2585,54.0265,54.0265,42100.0
2014-11-03 10:25:00,83.83,84.06,83.83,83.96,12100.0,54.0265,54.1747,54.0265,54.1103,12100.0
2014-11-03 10:30:00,83.96,84.06,83.91,84.06,7100.0,54.1103,54.1747,54.0781,54.1747,7100.0
2014-11-03 10:35:00,84.07,84.12,83.88,83.89,7800.0,54.1812,54.2134,54.0587,54.0652,7800.0
2014-11-03 10:40:00,83.89,84.01,83.89,83.96,6000.0,54.0652,54.1425,54.0652,54.1103,6000.0
2014-11-03 10:45:00,83.95,83.97,83.9,83.9,10500.0,54.1039,54.1167,54.0716,54.0716,10500.0
2014-11-03 10:50:00,83.86,83.94,83.86,83.93,6400.0,54.0459,54.0974,54.0459,54.091,6400.0
2014-11-03 10:55:00,83.94,84.05,83.88,83.95,12000.0,54.0974,54.1683,54.0587,54.1039,12000.0
2014-11-03 11:00:00,83.97,84.04,83.9,83.98,8200.0,54.1167,54.1619,54.0716,54.1232,8200.0
2014-11-03 11:05:00,84.0,84.04,83.93,84.0,7900.0,54.1361,54.1619,54.091,54.1361,7900.0
2014-11-03 11:10:00,84.02,84.12,83.95,84.11,25000.0,54.149,54.2134,54.1039,54.207,25000.0
2014-11-03 11:15:00,84.11,84.33,84.09,84.16,24800.0,54.207,54.3488,54.1941,54.2392,24800.0
2014-11-03 11:20:00,84.17,84.18,84.03,84.09,11800.0,54.2456,54.2521,54.1554,54.1941,11800.0
2014-11-03 11:25:00,84.12,84.19,84.1,84.17,7500.0,54.2134,54.2585,54.2005,54.2456,7500.0
2014-11-03 11:30:00,84.18,84.23,84.12,84.22,10300.0,54.2521,54.2843,54.2134,54.2779,10300.0
2014-11-03 11:35:00,84.2,84.34,84.19,84.31,11800.0,54.265,54.3552,54.2585,54.3359,11800.0
2014-11-03 11:40:00,84.31,84.31,84.26,84.3,5900.0,54.3359,54.3359,54.3036,54.3294,5900.0
2014-11-03 11:45:00,84.29,84.31,84.23,84.26,14400.0,54.323,54.3359,54.2843,54.3036,14400.0
2014-11-03 11:50:00,84.26,84.33,84.26,84.33,3100.0,54.3036,54.3488,54.3036,54.3488,3100.0
2014-11-03 11:55:00,84.32,84.39,84.32,84.38,7800.0,54.3423,54.3874,54.3423,54.381,7800.0
2014-11-03 12:00:00,84.39,84.41,84.39,84.4,9200.0,54.3874,54.4003,54.3874,54.3939,9200.0
2014-11-03 12:05:00,84.39,84.42,84.33,84.34,13600.0,54.3874,54.4068,54.3488,54.3552,13600.0
2014-11-03 12:10:00,84.34,84.36,84.23,84.23,14500.0,54.3552,54.3681,54.2843,54.2843,14500.0
2014-11-03 12:15:00,84.24,84.32,84.21,84.3,13300.0,54.2908,54.3423,54.2714,54.3294,13300.0
2014-11-03 12:20:00,84.3,84.3,84.24,84.29,5200.0,54.3294,54.3294,54.2908,54.323,5200.0
2014-11-03 12:25:00,84.29,84.32,84.26,84.32,2700.0,54.323,54.3423,54.3036,54.3423,2700.0
2014-11-03 12:30:00,84.31,84.35,84.28,84.3,4100.0,54.3359,54.3616,54.3165,54.3294,4100.0
2014-11-03 12:35:00,84.3,84.34,84.27,84.31,6000.0,54.3294,54.3552,54.3101,54.3359,6000.0
2014-11-03 12:40:00,84.31,84.34,84.25,84.32,10000.0,54.3359,54.3552,54.2972,54.3423,10000.0
2014-11-03 12:45:00,84.34,84.42,84.31,84.42,2700.0,54.3552,54.4068,54.3359,54.4068,2700.0
2014-11-03 12:50:00,84.42,84.46,84.42,84.44,5000.0,54.4068,54.4325,54.4068,54.4196,5000.0
2014-11-03 12:55:00,84.44,84.51,84.44,84.49,23000.0,54.4196,54.4648,54.4196,54.4519,23000.0
2014-11-03 13:00:00,84.48,84.51,84.33,84.33,9300.0,54.4454,54.4648,54.3488,54.3488,9300.0
2014-11-03 13:05:00,84.32,84.42,84.32,84.4,8400.0,54.3423,54.4068,54.3423,54.3939,8400.0
2014-11-03 13:10:00,84.4,84.46,84.38,84.45,5800.0,54.3939,54.4325,54.381,54.4261,5800.0
2014-11-03 13:15:00,84.44,84.56,84.42,84.54,13600.0,54.4196,54.497,54.4068,54.4841,13600.0
2014-11-03 13:20:00,84.53,84.6,84.53,84.59,6800.0,54.4777,54.5228,54.4777,54.5163,6800.0
2014-11-03 13:25:00,84.59,84.6,84.57,84.6,4800.0,54.5163,54.5228,54.5034,54.5228,4800.0
2014-11-03 13:30:00,84.61,84.62,84.55,84.56,8300.0,54.5292,54.5357,54.4905,54.497,8300.0
2014-11-03 13:35:00,84.55,84.59,84.5,84.5,4400.0,54.4905,54.5163,54.4583,54.4583,4400.0
2014-11-03 13:40:00,84.5,84.57,84.5,84.57,6400.0,54.4583,54.5034,54.4583,54.5034,6400.0
2014-11-03 13:45:00,84.54,84.58,84.54,84.54,6700.0,54.4841,54.5099,54.4841,54.4841,6700.0
2014-11-03 13:50:00,84.55,84.61,84.54,84.6,7300.0,54.4905,54.5292,54.4841,54.5228,7300.0
2014-11-03 13:55:00,84.6,84.66,84.59,84.66,12400.0,54.5228,54.5614,54.5163,54.5614,12400.0
2014-11-03 14:00:00,84.65,84.66,84.63,84.65,5700.0,54.555,54.5614,54.5421,54.555,5700.0
2014-11-03 14:05:00,84.67,84.67,84.56,84.56,6500.0,54.5679,54.5679,54.497,54.497,6500.0
2014-11-03 14:10:00,84.58,84.64,84.53,84.63,25900.0,54.5099,54.5485,54.4777,54.5421,25900.0
2014-11-03 14:15:00,84.64,84.73,84.62,84.69,11600.0,54.5485,54.6065,54.5357,54.5808,11600.0
2014-11-03 14:20:00,84.7,84.78,84.68,84.78,19800.0,54.5872,54.6388,54.5743,54.6388,19800.0
2014-11-03 14:25:00,84.78,84.81,84.71,84.78,14400.0,54.6388,54.6581,54.5937,54.6388,14400.0
2014-11-03 14:30:00,84.77,84.78,84.6,84.62,13600.0,54.6323,54.6388,54.5228,54.5357,13600.0
2014-11-03 14:35:00,84.64,84.7,84.59,84.69,18300.0,54.5485,54.5872,54.5163,54.5808,18300.0
2014-11-03 14:40:00,84.67,84.82,84.65,84.81,31100.0,54.5679,54.6645,54.555,54.6581,31100.0
2014-11-03 14:45:00,84.81,84.88,84.77,84.87,24600.0,54.6581,54.7032,54.6323,54.6968,24600.0
2014-11-03 14:50:00,84.87,84.92,84.82,84.82,14800.0,54.6968,54.729,54.6645,54.6645,14800.0
2014-11-03 14:55:00,84.8,84.92,84.79,84.9,9400.0,54.6517,54.729,54.6452,54.7161,9400.0
2014-11-03 15:00:00,84.87,84.93,84.87,84.9,13300.0,54.6968,54.7354,54.6968,54.7161,13300.0
2014-11-03 15:05:00,84.89,84.95,84.88,84.94,26400.0,54.7097,54.7483,54.7032,54.7419,26400.0
2014-11-03 15:10:00,84.95,85.0,84.95,84.99,43500.0,54.7483,54.7806,54.7483,54.7741,43500.0
2014-11-03 15:15:00,84.97,85.0,84.94,84.95,39700.0,54.7612,54.7806,54.7419,54.7483,39700.0
2014-11-03 15:20:00,84.95,84.96,84.9,84.94,25000.0,54.7483,54.7548,54.7161,54.7419,25000.0
2014-11-03 15:25:00,84.93,84.93,84.75,84.78,26100.0,54.7354,54.7354,54.6194,54.6388,26100.0
2014-11-03 15:30:00,84.78,84.97,84.78,84.97,70300.0,54.6388,54.7612,54.6388,54.7612,70300.0
2014-11-03 15:35:00,84.98,84.99,84.88,84.92,36900.0,54.7677,54.7741,54.7032,54.729,36900.0
2014-11-03 15:40:00,84.93,84.99,84.82,84.82,61900.0,54.7354,54.7741,54.6645,54.6645,61900.0
2014-11-03 15:45:00,84.82,84.98,84.81,84.93,51100.0,54.6645,54.7677,54.6581,54.7354,51100.0
2014-11-03 15:50:00,84.93,84.96,84.8,84.81,103000.0,54.7354,54.7548,54.6517,54.6581,103000.0
2014-11-03 15:55:00,84.81,84.83,84.74,84.77,76600.0,54.6581,54.671,54.613,54.6323,76600.0
2014-11-04 09:30:00,84.68,84.9,84.66,84.84,21800.0,54.5743,54.7161,54.5614,54.6774,21800.0
2014-11-04 09:35:00,84.79,84.95,84.68,84.78,5600.0,54.6452,54.7483,54.5743,54.6388,5600.0
2014-11-04 09:40:00,84.77,84.97,84.72,84.75,24100.0,54.6323,54.7612,54.6001,54.6194,24100.0
2014-11-04 09:45:00,84.76,84.84,84.74,84.77,8600.0,54.6259,54.6774,54.613,54.6323,8600.0
2014-11-04 09:50:00,84.84,84.93,84.8,84.93,9600.0,54.6774,54.7354,54.6517,54.7354,9600.0
2014-11-04 09:55:00,84.93,85.06,84.87,85.05,32500.0,54.7354,54.8192,54.6968,54.8128,32500.0
2014-11-04 10:00:00,85.07,85.36,85.07,85.31,27100.0,54.8257,55.0126,54.8257,54.9803,27100.0
2014-11-04 10:05:00,85.33,85.36,85.26,85.31,18600.0,54.9932,55.0126,54.9481,54.9803,18600.0
2014-11-04 10:10:00,85.32,85.36,85.17,85.19,15500.0,54.9868,55.0126,54.8901,54.903,15500.0
2014-11-04 10:15:00,85.12,85.13,85.01,85.11,10000.0,54.8579,54.8643,54.787,54.8514,10000.0
2014-11-04 10:20:00,85.13,85.27,85.13,85.19,9900.0,54.8643,54.9546,54.8643,54.903,9900.0
2014-11-04 10:25:00,85.22,85.22,85.06,85.06,7500.0,54.9223,54.9223,54.8192,54.8192,7500.0
2014-11-04 10:30:00,85.06,85.08,84.87,84.9,13600.0,54.8192,54.8321,54.6968,54.7161,13600.0
2014-11-04 10:35:00,84.91,85.06,84.91,85.06,11400.0,54.7226,54.8192,54.7226,54.8192,11400.0
2014-11-04 10:40:00,85.05,85.07,84.96,85.0,21600.0,54.8128,54.8257,54.7548,54.7806,21600.0
2014-11-04 10:45:00,85.01,85.01,84.93,84.95,5900.0,54.787,54.787,54.7354,54.7483,5900.0
2014-11-04 10:50:00,84.95,85.04,84.93,84.98,78700.0,54.7483,54.8063,54.7354,54.7677,78700.0
2014-11-04 10:55:00,84.95,84.95,84.75,84.75,11200.0,54.7483,54.7483,54.6194,54.6194,11200.0
2014-11-04 11:00:00,84.75,84.75,84.68,84.7,10000.0,54.6194,54.6194,54.5743,54.5872,10000.0
2014-11-04 11:05:00,84.7,84.77,84.63,84.65,9800.0,54.5872,54.6323,54.5421,54.555,9800.0
2014-11-04 11:10:00,84.65,84.74,84.59,84.73,18500.0,54.555,54.613,54.5163,54.6065,18500.0
2014-11-04 11:15:00,84.74,84.84,84.74,84.84,6700.0,54.613,54.6774,54.613,54.6774,6700.0
2014-11-04 11:20:00,84.83,84.89,84.78,84.86,9400.0,54.671,54.7097,54.6388,54.6903,9400.0
2014-11-04 11:25:00,84.89,85.06,84.89,85.0,38200.0,54.7097,54.8192,54.7097,54.7806,38200.0
2014-11-04 11:30:00,85.03,85.04,84.87,84.87,7300.0,54.7999,54.8063,54.6968,54.6968,7300.0
2014-11-04 11:35:00,84.85,84.92,84.83,84.92,6300.0,54.6839,54.729,54.671,54.729,6300.0
2014-11-04 11:40:00,84.93,85.0,84.87,84.96,10600.0,54.7354,54.7806,54.6968,54.7548,10600.0
2014-11-04 11:45:00,84.96,85.05,84.96,85.04,13300.0,54.7548,54.8128,54.7548,54.8063,13300.0
2014-11-04 11:50:00,85.04,85.04,84.95,85.0,10000.0,54.8063,54.8063,54.7483,54.7806,10000.0
2014-11-04 11:55:00,85.03,85.03,84.94,84.99,9800.0,54.7999,54.7999,54.7419,54.7741,9800.0
2014-11-04 12:00:00,84.99,85.17,84.97,85.17,28400.0,54.7741,54.8901,54.7612,54.8901,28400.0
2014-11-04 12:05:00,85.17,85.24,85.09,85.22,75200.0,54.8901,54.9352,54.8386,54.9223,75200.0
2014-11-04 12:10:00,85.22,85.22,85.17,85.2,14300.0,54.9223,54.9223,54.8901,54.9095,14300.0
2014-11-04 12:15:00,85.18,85.23,85.17,85.17,8400.0,54.8966,54.9288,54.8901,54.8901,8400.0
2014-11-04 12:20:00,85.17,85.27,85.17,85.26,13000.0,54.8901,54.9546,54.8901,54.9481,13000.0
2014-11-04 12:25:00,85.29,85.29,85.23,85.23,12100.0,54.9675,54.9675,54.9288,54.9288,12100.0
2014-11-04 12:30:00,85.22,85.28,85.2,85.2,18000.0,54.9223,54.961,54.9095,54.9095,18000.0
2014-11-04 12:35:00,85.21,85.21,85.14,85.16,12900.0,54.9159,54.9159,54.8708,54.8837,12900.0
2014-11-04 12:40:00,85.16,85.23,85.13,85.23,8500.0,54.8837,54.9288,54.8643,54.9288,8500.0
2014-11-04 12:45:00,85.23,85.32,85.23,85.29,14900.0,54.9288,54.9868,54.9288,54.9675,14900.0
2014-11-04 12:50:00,85.26,85.29,85.22,85.23,6300.0,54.9481,54.9675,54.9223,54.9288,6300.0
2014-11-04 12:55:00,85.23,85.26,85.22,85.22,7200.0,54.9288,54.9481,54.9223,54.9223,7200.0
2014-11-04 13:00:00,85.23,85.23,85.12,85.19,17400.0,54.9288,54.9288,54.8579,54.903,17400.0
2014-11-04 13:05:00,85.19,85.3,85.17,85.3,16900.0,54.903,54.9739,54.8901,54.9739,16900.0
2014-11-04 13:10:00,85.31,85.31,85.25,85.3,6000.0,54.9803,54.9803,54.9417,54.9739,6000.0
2014-11-04 13:15:00,85.3,85.3,85.22,85.26,9400.0,54.9739,54.9739,54.9223,54.9481,9400.0
2014-11-04 13:20:00,85.26,85.26,85.15,85.26,12400.0,54.9481,54.9481,54.8772,54.9481,12400.0
2014-11-04 13:25:00,85.24,85.26,85.21,85.25,3200.0,54.9352,54.9481,54.9159,54.9417,3200.0
2014-11-04 13:30:00,85.24,85.25,85.1,85.12,7600.0,54.9352,54.9417,54.845,54.8579,7600.0
2014-11-04 13:35:00,85.11,85.16,85.11,85.13,7700.0,54.8514,54.8837,54.8514,54.8643,7700.0
2014-11-04 13:40:00,85.14,85.19,85.13,85.15,8900.0,54.8708,54.903,54.8643,54.8772,8900.0
2014-11-04 13:45:00,85.15,85.2,85.13,85.18,14200.0,54.8772,54.9095,54.8643,54.8966,14200.0
2014-11-04 13:50:00,85.22,85.38,85.2,85.38,5100.0,54.9223,55.0255,54.9095,55.0255,5100.0
2014-11-04 13:55:00,85.38,85.38,85.28,85.28,15100.0,55.0255,55.0255,54.961,54.961,15100.0
2014-11-04 14:00:00,85.27,85.29,85.22,85.22,5900.0,54.9546,54.9675,54.9223,54.9223,5900.0
2014-11-04 14:05:00,85.22,85.27,85.22,85.26,7800.0,54.9223,54.9546,54.9223,54.9481,7800.0
2014-11-04 14:10:00,85.27,85.3,85.25,85.27,6000.0,54.9546,54.9739,54.9417,54.9546,6000.0
2014-11-04 14:15:00,85.26,85.26,85.18,85.18,16600.0,54.9481,54.9481,54.8966,54.8966,16600.0
2014-11-04 14:20:00,85.18,85.22,85.09,85.09,6600.0,54.8966,54.9223,54.8386,54.8386,6600.0
2014-11-04 14:25:00,85.1,85.15,85.03,85.09,18600.0,54.845,54.8772,54.7999,54.8386,18600.0
2014-11-04 14:30:00,85.09,85.1,85.04,85.1,7700.0,54.8386,54.845,54.8063,54.845,7700.0
2014-11-04 14:35:00,85.1,85.16,85.1,85.14,7100.0,54.845,54.8837,54.845,54.8708,7100.0
2014-11-04 14:40:00,85.13,85.14,85.02,85.06,15400.0,54.8643,54.8708,54.7934,54.8192,15400.0
2014-11-04 14:45:00,85.07,85.1,85.0,85.04,32300.0,54.8257,54.845,54.7806,54.8063,32300.0
2014-11-04 14:50:00,85.03,85.14,85.01,85.11,14500.0,54.7999,54.8708,54.787,54.8514,14500.0
2014-11-04 14:55:00,85.13,85.22,85.13,85.18,11200.0,54.8643,54.9223,54.8643,54.8966,11200.0
2014-11-04 15:00:00,85.18,85.19,85.07,85.14,21300.0,54.8966,54.903,54.8257,54.8708,21300.0
2014-11-04 15:05:00,85.15,85.23,85.15,85.2,22300.0,54.8772,54.9288,54.8772,54.9095,22300.0
2014-11-04 15:10:00,85.19,85.2,85.09,85.14,9700.0,54.903,54.9095,54.8386,54.8708,9700.0
2014-11-04 15:15:00,85.13,85.2,85.13,85.19,8800.0,54.8643,54.9095,54.8643,54.903,8800.0
2014-11-04 15:20:00,85.19,85.21,85.11,85.21,16200.0,54.903,54.9159,54.8514,54.9159,16200.0
2014-11-04 15:25:00,85.22,85.24,85.05,85.16,20700.0,54.9223,54.9352,54.8128,54.8837,20700.0
2014-11-04 15:30:00,85.15,85.25,85.12,85.2,31300.0,54.8772,54.9417,54.8579,54.9095,31300.0
2014-11-04 15:35:00,85.2,85.26,85.18,85.23,32300.0,54.9095,54.9481,54.8966,54.9288,32300.0
2014-11-04 15:40:00,85.24,85.36,85.24,85.33,40200.0,54.9352,55.0126,54.9352,54.9932,40200.0
2014-11-04 15:45:00,85.33,85.34,85.27,85.31,43400.0,54.9932,54.9997,54.9546,54.9803,43400.0
2014-11-04 15:50:00,85.3,85.38,85.3,85.33,87700.0,54.9739,55.0255,54.9739,54.9932,87700.0
2014-11-04 15:55:00,85.34,85.37,85.23,85.25,95700.0,54.9997,55.019,54.9288,54.9417,95700.0
2014-11-05 09:30:00,85.73,86.02,85.48,86.0,48700.0,55.251,55.4379,55.0899,55.425,48700.0
2014-11-05 09:35:00,86.0,86.01,85.61,85.65,18000.0,55.425,55.4315,55.1737,55.1995,18000.0
2014-11-05 09:40:00,85.64,85.65,85.38,85.43,13800.0,55.193,55.1995,55.0255,55.0577,13800.0
2014-11-05 09:45:00,85.45,85.45,85.25,85.29,15100.0,55.0706,55.0706,54.9417,54.9675,15100.0
2014-11-05 09:50:00,85.31,85.45,85.31,85.41,6100.0,54.9803,55.0706,54.9803,55.0448,6100.0
2014-11-05 09:55:00,85.41,85.63,85.3,85.5,15200.0,55.0448,55.1866,54.9739,55.1028,15200.0
2014-11-05 10:00:00,85.49,85.52,85.35,85.51,13100.0,55.0963,55.1157,55.0061,55.1092,13100.0
2014-11-05 10:05:00,85.48,85.53,85.44,85.5,11800.0,55.0899,55.1221,55.0641,55.1028,11800.0
2014-11-05 10:10:00,85.5,85.54,85.46,85.49,8100.0,55.1028,55.1286,55.077,55.0963,8100.0
2014-11-05 10:15:00,85.48,85.55,85.45,85.5,74400.0,55.0899,55.135,55.0706,55.1028,74400.0
2014-11-05 10:20:00,85.53,85.53,85.45,85.45,12000.0,55.1221,55.1221,55.0706,55.0706,12000.0
2014-11-05 10:25:00,85.45,85.45,85.33,85.4,8100.0,55.0706,55.0706,54.9932,55.0383,8100.0
2014-11-05 10:30:00,85.37,85.47,85.35,85.38,16800.0,55.019,55.0835,55.0061,55.0255,16800.0
2014-11-05 10:35:00,85.38,85.59,85.38,85.58,9500.0,55.0255,55.1608,55.0255,55.1544,9500.0
2014-11-05 10:40:00,85.59,85.61,85.5,85.51,13400.0,55.1608,55.1737,55.1028,55.1092,13400.0
2014-11-05 10:45:00,85.5,85.58,85.45,85.57,11800.0,55.1028,55.1544,55.0706,55.1479,11800.0
2014-11-05 10:50:00,85.58,85.67,85.56,85.56,27200.0,55.1544,55.2124,55.1415,55.1415,27200.0
2014-11-05 10:55:00,85.56,85.69,85.56,85.66,17800.0,55.1415,55.2252,55.1415,55.2059,17800.0
2014-11-05 11:00:00,85.67,85.75,85.66,85.71,34200.0,55.2124,55.2639,55.2059,55.2381,34200.0
2014-11-05 11:05:00,85.72,85.76,85.7,85.75,8500.0,55.2446,55.2704,55.2317,55.2639,8500.0
2014-11-05 11:10:00,85.77,85.81,85.7,85.81,15300.0,55.2768,55.3026,55.2317,55.3026,15300.0
2014-11-05 11:15:00,85.81,85.9,85.8,85.85,18800.0,55.3026,55.3606,55.2961,55.3284,18800.0
2014-11-05 11:20:00,85.85,85.89,85.82,85.85,10600.0,55.3284,55.3541,55.309,55.3284,10600.0
2014-11-05 11:25:00,85.85,85.91,85.82,85.86,6200.0,55.3284,55.367,55.309,55.3348,6200.0
2014-11-05 11:30:00,85.83,85.94,85.81,85.93,8200.0,55.3155,55.3864,55.3026,55.3799,8200.0
2014-11-05 11:35:00,85.91,85.92,85.8,85.81,4900.0,55.367,55.3735,55.2961,55.3026,4900.0
2014-11-05 11:40:00,85.81,85.85,85.81,85.84,2600.0,55.3026,55.3284,55.3026,55.3219,2600.0
2014-11-05 11:45:00,85.84,85.87,85.81,85.83,5500.0,55.3219,55.3413,55.3026,55.3155,5500.0
2014-11-05 11:50:00,85.87,85.9,85.85,85.89,5800.0,55.3413,55.3606,55.3284,55.3541,5800.0
2014-11-05 11:55:00,85.9,85.9,85.8,85.87,12200.0,55.3606,55.3606,55.2961,55.3413,12200.0
2014-11-05 12:00:00,85.87,85.98,85.86,85.88,14300.0,55.3413,55.4121,55.3348,55.3477,14300.0
2014-11-05 12:05:00,85.87,85.95,85.83,85.88,17900.0,55.3413,55.3928,55.3155,55.3477,17900.0
2014-11-05 12:10:00,85.9,85.98,85.87,85.98,13300.0,55.3606,55.4121,55.3413,55.4121,13300.0
2014-11-05 12:15:00,85.96,85.98,85.92,85.98,6600.0,55.3993,55.4121,55.3735,55.4121,6600.0
2014-11-05 12:20:00,86.0,86.02,85.97,86.02,15500.0,55.425,55.4379,55.4057,55.4379,15500.0
2014-11-05 12:25:00,85.99,86.01,85.91,85.91,6700.0,55.4186,55.4315,55.367,55.367,6700.0
2014-11-05 12:30:00,85.94,86.01,85.91,86.01,6600.0,55.3864,55.4315,55.367,55.4315,6600.0
2014-11-05 12:35:00,85.99,86.18,85.99,86.18,12400.0,55.4186,55.541,55.4186,55.541,12400.0
2014-11-05 12:40:00,86.17,86.17,85.98,86.0,6200.0,55.5346,55.5346,55.4121,55.425,6200.0
2014-11-05 12:45:00,85.99,86.01,85.87,85.88,40100.0,55.4186,55.4315,55.3413,55.3477,40100.0
2014-11-05 12:50:00,85.88,85.92,85.81,85.92,14300.0,55.3477,55.3735,55.3026,55.3735,14300.0
2014-11-05 12:55:00,85.92,85.95,85.92,85.95,3500.0,55.3735,55.3928,55.3735,55.3928,3500.0
2014-11-05 13:00:00,85.95,85.95,85.92,85.95,3300.0,55.3928,55.3928,55.3735,55.3928,3300.0
2014-11-05 13:05:00,85.94,85.95,85.86,85.86,13700.0,55.3864,55.3928,55.3348,55.3348,13700.0
2014-11-05 13:10:00,85.86,85.93,85.86,85.92,13600.0,55.3348,55.3799,55.3348,55.3735,13600.0
2014-11-05 13:15:00,85.93,85.93,85.8,85.8,3100.0,55.3799,55.3799,55.2961,55.2961,3100.0
2014-11-05 13:20:00,85.8,85.83,85.76,85.83,2300.0,55.2961,55.3155,55.2704,55.3155,2300.0
2014-11-05 13:25:00,85.79,85.83,85.77,85.78,5800.0,55.2897,55.3155,55.2768,55.2832,5800.0
2014-11-05 13:30:00,85.77,85.78,85.72,85.78,4900.0,55.2768,55.2832,55.2446,55.2832,4900.0
2014-11-05 13:35:00,85.76,85.76,85.56,85.59,10400.0,55.2704,55.2704,55.1415,55.1608,10400.0
2014-11-05 13:40:00,85.54,85.61,85.54,85.59,5900.0,55.1286,55.1737,55.1286,55.1608,5900.0
2014-11-05 13:45:00,85.56,85.65,85.53,85.65,8600.0,55.1415,55.1995,55.1221,55.1995,8600.0
2014-11-05 13:50:00,85.63,85.64,85.58,85.62,13900.0,55.1866,55.193,55.1544,55.1801,13900.0
2014-11-05 13:55:00,85.61,85.68,85.59,85.61,12400.0,55.1737,55.2188,55.1608,55.1737,12400.0
2014-11-05 14:00:00,85.61,85.61,85.55,85.55,12000.0,55.1737,55.1737,55.135,55.135,12000.0
2014-11-05 14:05:00,85.56,85.63,85.51,85.51,8000.0,55.1415,55.1866,55.1092,55.1092,8000.0
2014-11-05 14:10:00,85.51,85.65,85.5,85.61,8800.0,55.1092,55.1995,55.1028,55.1737,8800.0
2014-11-05 14:15:00,85.64,85.71,85.63,85.71,7700.0,55.193,55.2381,55.1866,55.2381,7700.0
2014-11-05 14:20:00,85.71,85.73,85.69,85.7,3700.0,55.2381,55.251,55.2252,55.2317,3700.0
2014-11-05 14:25:00,85.69,85.77,85.69,85.73,5000.0,55.2252,55.2768,55.2252,55.251,5000.0
2014-11-05 14:30:00,85.72,85.76,85.69,85.75,11600.0,55.2446,55.2704,55.2252,55.2639,11600.0
2014-11-05 14:35:00,85.77,85.77,85.71,85.72,2300.0,55.2768,55.2768,55.2381,55.2446,2300.0
2014-11-05 14:40:00,85.71,85.72,85.68,85.7,10500.0,55.2381,55.2446,55.2188,55.2317,10500.0
2014-11-05 14:45:00,85.7,85.74,85.69,85.71,7700.0,55.2317,55.2575,55.2252,55.2381,7700.0
2014-11-05 14:50:00,85.72,85.75,85.71,85.73,4200.0,55.2446,55.2639,55.2381,55.251,4200.0
2014-11-05 14:55:00,85.73,85.77,85.72,85.74,21200.0,55.251,55.2768,55.2446,55.2575,21200.0
2014-11-05 15:00:00,85.76,85.78,85.69,85.7,41700.0,55.2704,55.2832,55.2252,55.2317,41700.0
2014-11-05 15:05:00,85.71,85.72,85.63,85.64,31900.0,55.2381,55.2446,55.1866,55.193,31900.0
2014-11-05 15:10:00,85.64,85.71,85.64,85.7,11600.0,55.193,55.2381,55.193,55.2317,11600.0
2014-11-05 15:15:00,85.71,85.72,85.67,85.7,14400.0,55.2381,55.2446,55.2124,55.2317,14400.0
2014-11-05 15:20:00,85.69,85.69,85.6,85.65,14800.0,55.2252,55.2252,55.1672,55.1995,14800.0
2014-11-05 15:25:00,85.65,85.73,85.64,85.7,14600.0,55.1995,55.251,55.193,55.2317,14600.0
2014-11-05 15:30:00,85.69,85.75,85.64,85.7,17300.0,55.2252,55.2639,55.193,55.2317,17300.0
2014-11-05 15:35:00,85.7,85.72,85.65,85.68,23300.0,55.2317,55.2446,55.1995,55.2188,23300.0
2014-11-05 15:40:00,85.68,85.82,85.68,85.75,26900.0,55.2188,55.309,55.2188,55.2639,26900.0
2014-11-05 15:45:00,85.75,85.78,85.65,85.78,35900.0,55.2639,55.2832,55.1995,55.2832,35900.0
2014-11-05 15:50:00,85.77,85.89,85.77,85.84,54200.0,55.2768,55.3541,55.2768,55.3219,54200.0
2014-11-05 15:55:00,85.84,85.86,85.72,85.77,108000.0,55.3219,55.3348,55.2446,55.2768,108000.0
2014-11-06 09:30:00,85.7,85.96,85.49,85.84,22200.0,55.2317,55.3993,55.0963,55.3219,22200.0
2014-11-06 09:35:00,85.96,86.14,85.75,85.91,9000.0,55.3993,55.5153,55.2639,55.367,9000.0
2014-11-06 09:40:00,85.99,86.06,85.83,86.05,5500.0,55.4186,55.4637,55.3155,55.4573,5500.0
2014-11-06 09:45:00,86.05,86.09,85.86,86.02,14000.0,55.4573,55.483,55.3348,55.4379,14000.0
2014-11-06 09:50:00,86.03,86.03,85.72,85.9,8300.0,55.4444,55.4444,55.2446,55.3606,8300.0
2014-11-06 09:55:00,85.8,86.06,85.8,85.99,5400.0,55.2961,55.4637,55.2961,55.4186,5400.0
2014-11-06 10:00:00,86.05,86.09,85.81,85.83,8500.0,55.4573,55.483,55.3026,55.3155,8500.0
2014-11-06 10:05:00,85.82,85.93,85.79,85.93,4800.0,55.309,55.3799,55.2897,55.3799,4800.0
2014-11-06 10:10:00,85.92,86.06,85.9,86.06,13400.0,55.3735,55.4637,55.3606,55.4637,13400.0
2014-11-06 10:15:00,86.03,86.09,85.89,85.96,4900.0,55.4444,55.483,55.3541,55.3993,4900.0
2014-11-06 10:20:00,85.97,86.1,85.97,86.08,5300.0,55.4057,55.4895,55.4057,55.4766,5300.0
2014-11-06 10:25:00,86.12,86.18,86.1,86.15,13200.0,55.5024,55.541,55.4895,55.5217,13200.0
2014-11-06 10:30:00,86.14,86.19,86.1,86.19,4700.0,55.5153,55.5475,55.4895,55.5475,4700.0
2014-11-06 10:35:00,86.2,86.32,86.17,86.3,10800.0,55.5539,55.6313,55.5346,55.6184,10800.0
2014-11-06 10:40:00,86.27,86.38,86.2,86.3,14100.0,55.599,55.6699,55.5539,55.6184,14100.0
2014-11-06 10:45:00,86.3,86.4,86.3,86.39,3700.0,55.6184,55.6828,55.6184,55.6764,3700.0
2014-11-06 10:50:00,86.34,86.36,86.21,86.23,10000.0,55.6442,55.657,55.5604,55.5733,10000.0
2014-11-06 10:55:00,86.24,86.26,86.16,86.16,4300.0,55.5797,55.5926,55.5281,55.5281,4300.0
2014-11-06 11:00:00,86.16,86.27,86.12,86.22,16400.0,55.5281,55.599,55.5024,55.5668,16400.0
2014-11-06 11:05:00,86.25,86.36,86.23,86.34,24400.0,55.5862,55.657,55.5733,55.6442,24400.0
2014-11-06 11:10:00,86.35,86.35,86.22,86.25,6800.0,55.6506,55.6506,55.5668,55.5862,6800.0
2014-11-06 11:15:00,86.25,86.28,86.19,86.22,13700.0,55.5862,55.6055,55.5475,55.5668,13700.0
2014-11-06 11:20:00,86.23,86.27,86.15,86.22,12200.0,55.5733,55.599,55.5217,55.5668,12200.0
2014-11-06 11:25:00,86.19,86.19,86.06,86.13,7100.0,55.5475,55.5475,55.4637,55.5088,7100.0
2014-11-06 11:30:00,86.13,86.2,86.12,86.19,3600.0,55.5088,55.5539,55.5024,55.5475,3600.0
2014-11-06 11:35:00,86.18,86.18,86.07,86.13,2300.0,55.541,55.541,55.4701,55.5088,2300.0
2014-11-06 11:40:00,86.13,86.18,86.12,86.18,3000.0,55.5088,55.541,55.5024,55.541,3000.0
2014-11-06 11:45:00,86.19,86.22,86.16,86.17,4900.0,55.5475,55.5668,55.5281,55.5346,4900.0
2014-11-06 11:50:00,86.17,86.2,86.1,86.15,4400.0,55.5346,55.5539,55.4895,55.5217,4400.0
2014-11-06 11:55:00,86.14,86.2,86.14,86.2,2900.0,55.5153,55.5539,55.5153,55.5539,2900.0
2014-11-06 12:00:00,86.2,86.2,86.12,86.14,9800.0,55.5539,55.5539,55.5024,55.5153,9800.0
2014-11-06 12:05:00,86.15,86.21,86.12,86.21,3300.0,55.5217,55.5604,55.5024,55.5604,3300.0
2014-11-06 12:10:00,86.21,86.3,86.19,86.19,6300.0,55.5604,55.6184,55.5475,55.5475,6300.0
2014-11-06 12:15:00,86.18,86.31,86.18,86.26,3500.0,55.541,55.6248,55.541,55.5926,3500.0
2014-11-06 12:20:00,86.24,86.24,86.19,86.23,3100.0,55.5797,55.5797,55.5475,55.5733,3100.0
2014-11-06 12:25:00,86.23,86.27,86.16,86.16,10000.0,55.5733,55.599,55.5281,55.5281,10000.0
2014-11-06 12:30:00,86.2,86.26,86.18,86.23,3700.0,55.5539,55.5926,55.541,55.5733,3700.0
2014-11-06 12:35:00,86.27,86.27,86.19,86.23,2700.0,55.599,55.599,55.5475,55.5733,2700.0
2014-11-06 12:40:00,86.22,86.23,86.16,86.2,8000.0,55.5668,55.5733,55.5281,55.5539,8000.0
2014-11-06 12:45:00,86.22,86.26,86.21,86.26,2200.0,55.5668,55.5926,55.5604,55.5926,2200.0
2014-11-06 12:50:00,86.27,86.29,86.17,86.2,3600.0,55.599,55.6119,55.5346,55.5539,3600.0
2014-11-06 12:55:00,86.21,86.31,86.21,86.31,5400.0,55.5604,55.6248,55.5604,55.6248,5400.0
2014-11-06 13:00:00,86.29,86.32,86.27,86.27,5100.0,55.6119,55.6313,55.599,55.599,5100.0
2014-11-06 13:05:00,86.3,86.33,86.27,86.29,1400.0,55.6184,55.6377,55.599,55.6119,1400.0
2014-11-06 13:10:00,86.3,86.3,86.21,86.21,5400.0,55.6184,55.6184,55.5604,55.5604,5400.0
2014-11-06 13:15:00,86.21,86.21,86.12,86.13,4400.0,55.5604,55.5604,55.5024,55.5088,4400.0
2014-11-06 13:20:00,86.13,86.16,86.1,86.15,5700.0,55.5088,55.5281,55.4895,55.5217,5700.0
2014-11-06 13:25:00,86.15,86.18,86.15,86.16,4200.0,55.5217,55.541,55.5217,55.5281,4200.0
2014-11-06 13:30:00,86.15,86.17,86.1,86.15,4300.0,55.5217,55.5346,55.4895,55.5217,4300.0
2014-11-06 13:35:00,86.13,86.13,86.03,86.06,13300.0,55.5088,55.5088,55.4444,55.4637,13300.0
2014-11-06 13:40:00,86.06,86.09,86.04,86.07,2500.0,55.4637,55.483,55.4508,55.4701,2500.0
2014-11-06 13:45:00,86.08,86.08,86.01,86.01,3200.0,55.4766,55.4766,55.4315,55.4315,3200.0
2014-11-06 13:50:00,86.01,86.07,86.01,86.05,4300.0,55.4315,55.4701,55.4315,55.4573,4300.0
2014-11-06 13:55:00,86.06,86.07,86.02,86.05,4300.0,55.4637,55.4701,55.4379,55.4573,4300.0
2014-11-06 14:00:00,86.06,86.06,85.97,85.97,5500.0,55.4637,55.4637,55.4057,55.4057,5500.0
2014-11-06 14:05:00,85.99,86.02,85.9,85.9,11200.0,55.4186,55.4379,55.3606,55.3606,11200.0
2014-11-06 14:10:00,85.91,85.98,85.91,85.97,5300.0,55.367,55.4121,55.367,55.4057,5300.0
2014-11-06 14:15:00,85.95,85.95,85.89,85.89,4800.0,55.3928,55.3928,55.3541,55.3541,4800.0
2014-11-06 14:20:00,85.89,85.92,85.85,85.9,6400.0,55.3541,55.3735,55.3284,55.3606,6400.0
2014-11-06 14:25:00,85.91,85.93,85.89,85.9,3200.0,55.367,55.3799,55.3541,55.3606,3200.0
2014-11-06 14:30:00,85.89,85.92,85.85,85.87,5100.0,55.3541,55.3735,55.3284,55.3413,5100.0
2014-11-06 14:35:00,85.85,85.85,85.78,85.81,7900.0,55.3284,55.3284,55.2832,55.3026,7900.0
2014-11-06 14:40:00,85.82,85.9,85.82,85.88,4600.0,55.309,55.3606,55.309,55.3477,4600.0
2014-11-06 14:45:00,85.89,85.93,85.86,85.86,7000.0,55.3541,55.3799,55.3348,55.3348,7000.0
2014-11-06 14:50:00,85.86,85.95,85.85,85.94,6300.0,55.3348,55.3928,55.3284,55.3864,6300.0
2014-11-06 14:55:00,85.94,85.99,85.91,85.98,5300.0,55.3864,55.4186,55.367,55.4121,5300.0
2014-11-06 15:00:00,85.98,85.98,85.93,85.98,5300.0,55.4121,55.4121,55.3799,55.4121,5300.0
2014-11-06 15:05:00,85.98,86.01,85.93,85.93,15600.0,55.4121,55.4315,55.3799,55.3799,15600.0
2014-11-06 15:10:00,85.93,86.0,85.9,86.0,4300.0,55.3799,55.425,55.3606,55.425,4300.0
2014-11-06 15:15:00,85.96,85.98,85.88,85.94,10400.0,55.3993,55.4121,55.3477,55.3864,10400.0
2014-11-06 15:20:00,85.94,85.97,85.91,85.95,11000.0,55.3864,55.4057,55.367,55.3928,11000.0
2014-11-06 15:25:00,85.94,85.97,85.9,85.97,10200.0,55.3864,55.4057,55.3606,55.4057,10200.0
2014-11-06 15:30:00,85.98,85.99,85.92,85.92,11400.0,55.4121,55.4186,55.3735,55.3735,11400.0
2014-11-06 15:35:00,85.91,86.08,85.91,86.04,22900.0,55.367,55.4766,55.367,55.4508,22900.0
2014-11-06 15:40:00,86.03,86.15,86.03,86.12,24700.0,55.4444,55.5217,55.4444,55.5024,24700.0
2014-11-06 15:45:00,86.12,86.32,86.12,86.32,34500.0,55.5024,55.6313,55.5024,55.6313,34500.0
2014-11-06 15:50:00,86.38,86.39,86.31,86.33,60300.0,55.6699,55.6764,55.6248,55.6377,60300.0
2014-11-06 15:55:00,86.32,86.34,86.25,86.26,58000.0,55.6313,55.6442,55.5862,55.5926,58000.0
2014-11-07 09:30:00,86.08,86.4,85.49,85.49,18200.0,55.4766,55.6828,55.0963,55.0963,18200.0
2014-11-07 09:35:00,85.6,85.62,85.32,85.6,12400.0,55.1672,55.1801,54.9868,55.1672,12400.0
2014-11-07 09:40:00,85.59,85.59,85.26,85.31,19700.0,55.1608,55.1608,54.9481,54.9803,19700.0
2014-11-07 09:45:00,85.31,85.45,85.07,85.33,31000.0,54.9803,55.0706,54.8257,54.9932,31000.0
2014-11-07 09:50:00,85.28,85.61,85.28,85.57,13700.0,54.961,55.1737,54.961,55.1479,13700.0
2014-11-07 09:55:00,85.56,85.83,85.56,85.82,10000.0,55.1415,55.3155,55.1415,55.309,10000.0
2014-11-07 10:00:00,85.77,85.81,85.5,85.81,16600.0,55.2768,55.3026,55.1028,55.3026,16600.0
2014-11-07 10:05:00,85.77,85.91,85.77,85.91,4200.0,55.2768,55.367,55.2768,55.367,4200.0
2014-11-07 10:10:00,85.9,85.91,85.82,85.82,7300.0,55.3606,55.367,55.309,55.309,7300.0
2014-11-07 10:15:00,85.78,85.85,85.66,85.76,17400.0,55.2832,55.3284,55.2059,55.2704,17400.0
2014-11-07 10:20:00,85.78,85.83,85.71,85.81,4200.0,55.2832,55.3155,55.2381,55.3026,4200.0
2014-11-07 10:25:00,85.76,85.84,85.75,85.81,4300.0,55.2704,55.3219,55.2639,55.3026,4300.0
2014-11-07 10:30:00,85.8,85.85,85.74,85.85,5200.0,55.2961,55.3284,55.2575,55.3284,5200.0
2014-11-07 10:35:00,85.85,85.96,85.79,85.96,2800.0,55.3284,55.3993,55.2897,55.3993,2800.0
2014-11-07 10:40:00,85.92,85.92,85.84,85.89,4700.0,55.3735,55.3735,55.3219,55.3541,4700.0
2014-11-07 10:45:00,85.9,86.01,85.9,86.01,4600.0,55.3606,55.4315,55.3606,55.4315,4600.0
2014-11-07 10:50:00,86.02,86.06,85.98,85.98,2400.0,55.4379,55.4637,55.4121,55.4121,2400.0
2014-11-07 10:55:00,86.0,86.07,86.0,86.01,7200.0,55.425,55.4701,55.425,55.4315,7200.0
2014-11-07 11:00:00,86.01,86.04,85.97,85.97,4100.0,55.4315,55.4508,55.4057,55.4057,4100.0
2014-11-07 11:05:00,85.97,85.98,85.76,85.76,6700.0,55.4057,55.4121,55.2704,55.2704,6700.0
2014-11-07 11:10:00,85.76,85.79,85.63,85.63,9600.0,55.2704,55.2897,55.1866,55.1866,9600.0
2014-11-07 11:15:00,85.64,85.67,85.58,85.61,13000.0,55.193,55.2124,55.1544,55.1737,13000.0
2014-11-07 11:20:00,85.61,85.61,85.52,85.56,10800.0,55.1737,55.1737,55.1157,55.1415,10800.0
2014-11-07 11:25:00,85.56,85.59,85.52,85.56,6600.0,55.1415,55.1608,55.1157,55.1415,6600.0
2014-11-07 11:30:00,85.56,85.68,85.56,85.68,6300.0,55.1415,55.2188,55.1415,55.2188,6300.0
2014-11-07 11:35:00,85.66,85.66,85.54,85.58,6400.0,55.2059,55.2059,55.1286,55.1544,6400.0
2014-11-07 11:40:00,85.58,85.61,85.55,85.55,2400.0,55.1544,55.1737,55.135,55.135,2400.0
2014-11-07 11:45:00,85.56,85.64,85.54,85.64,9600.0,55.1415,55.193,55.1286,55.193,9600.0
2014-11-07 11:50:00,85.64,85.71,85.64,85.71,7100.0,55.193,55.2381,55.193,55.2381,7100.0
2014-11-07 11:55:00,85.71,85.75,85.68,85.69,5400.0,55.2381,55.2639,55.2188,55.2252,5400.0
2014-11-07 12:00:00,85.67,85.68,85.6,85.6,3600.0,55.2124,55.2188,55.1672,55.1672,3600.0
2014-11-07 12:05:00,85.62,85.66,85.61,85.64,1900.0,55.1801,55.2059,55.1737,55.193,1900.0
2014-11-07 12:10:00,85.62,85.73,85.62,85.64,6000.0,55.1801,55.251,55.1801,55.193,6000.0
2014-11-07 12:15:00,85.66,85.66,85.56,85.59,5300.0,55.2059,55.2059,55.1415,55.1608,5300.0
2014-11-07 12:20:00,85.59,85.65,85.59,85.6,3700.0,55.1608,55.1995,55.1608,55.1672,3700.0
2014-11-07 12:25:00,85.59,85.61,85.54,85.57,4600.0,55.1608,55.1737,55.1286,55.1479,4600.0
2014-11-07 12:30:00,85.55,85.58,85.53,85.58,4700.0,55.135,55.1544,55.1221,55.1544,4700.0
2014-11-07 12:35:00,85.59,85.6,85.55,85.57,3900.0,55.1608,55.1672,55.135,55.1479,3900.0
2014-11-07 12:40:00,85.57,85.58,85.55,85.58,3200.0,55.1479,55.1544,55.135,55.1544,3200.0
2014-11-07 12:45:00,85.58,85.58,85.54,85.54,3000.0,55.1544,55.1544,55.1286,55.1286,3000.0
2014-11-07 12:50:00,85.54,85.57,85.54,85.56,1500.0,55.1286,55.1479,55.1286,55.1415,1500.0
2014-11-07 12:55:00,85.57,85.59,85.55,85.59,4100.0,55.1479,55.1608,55.135,55.1608,4100.0
2014-11-07 13:00:00,85.6,85.65,85.54,85.54,13100.0,55.1672,55.1995,55.1286,55.1286,13100.0
2014-11-07 13:05:00,85.56,85.62,85.56,85.58,19900.0,55.1415,55.1801,55.1415,55.1544,19900.0
2014-11-07 13:10:00,85.58,85.62,85.58,85.62,2300.0,55.1544,55.1801,55.1544,55.1801,2300.0
2014-11-07 13:15:00,85.61,85.63,85.58,85.6,4200.0,55.1737,55.1866,55.1544,55.1672,4200.0
2014-11-07 13:20:00,85.6,85.64,85.58,85.64,3200.0,55.1672,55.193,55.1544,55.193,3200.0
2014-11-07 13:25:00,85.66,85.68,85.64,85.66,1900.0,55.2059,55.2188,55.193,55.2059,1900.0
2014-11-07 13:30:00,85.65,85.78,85.65,85.77,5500.0,55.1995,55.2832,55.1995,55.2768,5500.0
2014-11-07 13:35:00,85.79,85.8,85.74,85.79,11400.0,55.2897,55.2961,55.2575,55.2897,11400.0
2014-11-07 13:40:00,85.82,85.82,85.73,85.77,4700.0,55.309,55.309,55.251,55.2768,4700.0
2014-11-07 13:45:00,85.78,85.79,85.73,85.73,3200.0,55.2832,55.2897,55.251,55.251,3200.0
2014-11-07 13:50:00,85.7,85.76,85.68,85.69,10800.0,55.2317,55.2704,55.2188,55.2252,10800.0
2014-11-07 13:55:00,85.72,85.73,85.7,85.71,3000.0,55.2446,55.251,55.2317,55.2381,3000.0
2014-11-07 14:00:00,85.72,85.72,85.68,85.68,1800.0,55.2446,55.2446,55.2188,55.2188,1800.0
2014-11-07 14:05:00,85.68,85.68,85.65,85.68,3100.0,55.2188,55.2188,55.1995,55.2188,3100.0
2014-11-07 14:10:00,85.69,85.7,85.65,85.7,3300.0,55.2252,55.2317,55.1995,55.2317,3300.0
2014-11-07 14:15:00,85.7,85.77,85.69,85.7,5600.0,55.2317,55.2768,55.2252,55.2317,5600.0
2014-11-07 14:20:00,85.7,85.77,85.7,85.77,2100.0,55.2317,55.2768,55.2317,55.2768,2100.0
2014-11-07 14:25:00,85.75,85.75,85.7,85.71,4100.0,55.2639,55.2639,55.2317,55.2381,4100.0
2014-11-07 14:30:00,85.7,85.71,85.67,85.69,1800.0,55.2317,55.2381,55.2124,55.2252,1800.0
2014-11-07 14:35:00,85.68,85.7,85.67,85.68,2500.0,55.2188,55.2317,55.2124,55.2188,2500.0
2014-11-07 14:40:00,85.71,85.83,85.7,85.83,5600.0,55.2381,55.3155,55.2317,55.3155,5600.0
2014-11-07 14:45:00,85.83,85.83,85.72,85.73,5000.0,55.3155,55.3155,55.2446,55.251,5000.0
2014-11-07 14:50:00,85.74,85.74,85.64,85.64,3700.0,55.2575,55.2575,55.193,55.193,3700.0
2014-11-07 14:55:00,85.64,85.64,85.53,85.55,6100.0,55.193,55.193,55.1221,55.135,6100.0
2014-11-07 15:00:00,85.55,85.61,85.55,85.57,6400.0,55.135,55.1737,55.135,55.1479,6400.0
2014-11-07 15:05:00,85.6,85.63,85.54,85.55,8700.0,55.1672,55.1866,55.1286,55.135,8700.0
2014-11-07 15:10:00,85.54,85.57,85.52,85.54,11500.0,55.1286,55.1479,55.1157,55.1286,11500.0
2014-11-07 15:15:00,85.53,85.53,85.41,85.48,9900.0,55.1221,55.1221,55.0448,55.0899,9900.0
2014-11-07 15:20:00,85.47,85.56,85.47,85.53,5500.0,55.0835,55.1415,55.0835,55.1221,5500.0
2014-11-07 15:25:00,85.53,85.55,85.48,85.48,5900.0,55.1221,55.135,55.0899,55.0899,5900.0
2014-11-07 15:30:00,85.48,85.5,85.42,85.5,9500.0,55.0899,55.1028,55.0512,55.1028,9500.0
2014-11-07 15:35:00,85.51,85.53,85.47,85.5,7800.0,55.1092,55.1221,55.0835,55.1028,7800.0
2014-11-07 15:40:00,85.5,85.52,85.47,85.51,16800.0,55.1028,55.1157,55.0835,55.1092,16800.0
2014-11-07 15:45:00,85.5,85.55,85.45,85.47,20000.0,55.1028,55.135,55.0706,55.0835,20000.0
2014-11-07 15:50:00,85.47,85.63,85.47,85.55,39000.0,55.0835,55.1866,55.0835,55.135,39000.0
2014-11-07 15:55:00,85.55,85.6,85.49,85.6,35700.0,55.135,55.1672,55.0963,55.1672,35700.0
2014-11-10 09:30:00,85.6,85.72,85.26,85.56,10500.0,55.1672,55.2446,54.9481,55.1415,10500.0
2014-11-10 09:35:00,85.56,85.6,85.32,85.42,20700.0,55.1415,55.1672,54.9868,55.0512,20700.0
2014-11-10 09:40:00,85.47,85.47,85.1,85.12,10700.0,55.0835,55.0835,54.845,54.8579,10700.0
2014-11-10 09:45:00,85.16,85.16,85.02,85.06,11900.0,54.8837,54.8837,54.7934,54.8192,11900.0
2014-11-10 09:50:00,85.11,85.26,85.06,85.2,5500.0,54.8514,54.9481,54.8192,54.9095,5500.0
2014-11-10 09:55:00,85.25,85.48,85.23,85.44,6800.0,54.9417,55.0899,54.9288,55.0641,6800.0
2014-11-10 10:00:00,85.45,85.6,85.44,85.57,9300.0,55.0706,55.1672,55.0641,55.1479,9300.0
2014-11-10 10:05:00,85.58,85.6,85.46,85.47,7400.0,55.1544,55.1672,55.077,55.0835,7400.0
2014-11-10 10:10:00,85.46,85.6,85.46,85.57,6200.0,55.077,55.1672,55.077,55.1479,6200.0
2014-11-10 10:15:00,85.6,85.6,85.52,85.56,8400.0,55.1672,55.1672,55.1157,55.1415,8400.0
2014-11-10 10:20:00,85.56,85.56,85.43,85.44,2800.0,55.1415,55.1415,55.0577,55.0641,2800.0
2014-11-10 10:25:00,85.44,85.48,85.4,85.48,4800.0,55.0641,55.0899,55.0383,55.0899,4800.0
2014-11-10 10:30:00,85.46,85.6,85.44,85.5,11800.0,55.077,55.1672,55.0641,55.1028,11800.0
2014-11-10 10:35:00,85.5,85.6,85.49,85.6,8500.0,55.1028,55.1672,55.0963,55.1672,8500.0
2014-11-10 10:40:00,85.6,85.6,85.57,85.6,11500.0,55.1672,55.1672,55.1479,55.1672,11500.0
2014-11-10 10:45:00,85.61,85.88,85.61,85.88,7200.0,55.1737,55.3477,55.1737,55.3477,7200.0
2014-11-10 10:50:00,85.87,85.91,85.86,85.9,8000.0,55.3413,55.367,55.3348,55.3606,8000.0
2014-11-10 10:55:00,85.95,85.96,85.9,85.93,3700.0,55.3928,55.3993,55.3606,55.3799,3700.0
2014-11-10 11:00:00,85.92,85.95,85.88,85.88,4600.0,55.3735,55.3928,55.3477,55.3477,4600.0
2014-11-10 11:05:00,85.88,85.89,85.81,85.81,8700.0,55.3477,55.3541,55.3026,55.3026,8700.0
2014-11-10 11:10:00,85.82,85.84,85.76,85.76,2200.0,55.309,55.3219,55.2704,55.2704,2200.0
2014-11-10 11:15:00,85.74,85.77,85.7,85.7,3700.0,55.2575,55.2768,55.2317,55.2317,3700.0
2014-11-10 11:20:00,85.69,85.69,85.61,85.65,61500.0,55.2252,55.2252,55.1737,55.1995,61500.0
2014-11-10 11:25:00,85.62,85.66,85.61,85.64,4600.0,55.1801,55.2059,55.1737,55.193,4600.0
2014-11-10 11:30:00,85.65,85.81,85.65,85.79,4400.0,55.1995,55.3026,55.1995,55.2897,4400.0
2014-11-10 11:35:00,85.76,85.82,85.67,85.71,20800.0,55.2704,55.309,55.2124,55.2381,20800.0
2014-11-10 11:40:00,85.69,85.79,85.69,85.73,2000.0,55.2252,55.2897,55.2252,55.251,2000.0
2014-11-10 11:45:00,85.72,85.84,85.72,85.84,2800.0,55.2446,55.3219,55.2446,55.3219,2800.0
2014-11-10 11:50:00,85.85,85.85,85.8,85.81,2800.0,55.3284,55.3284,55.2961,55.3026,2800.0
2014-11-10 11:55:00,85.82,85.85,85.8,85.8,4400.0,55.309,55.3284,55.2961,55.2961,4400.0
2014-11-10 12:00:00,85.83,85.88,85.8,85.81,10200.0,55.3155,55.3477,55.2961,55.3026,10200.0
2014-11-10 12:05:00,85.81,85.81,85.76,85.77,5400.0,55.3026,55.3026,55.2704,55.2768,5400.0
2014-11-10 12:10:00,85.73,85.78,85.71,85.74,4600.0,55.251,55.2832,55.2381,55.2575,4600.0
2014-11-10 12:15:00,85.71,85.73,85.69,85.69,2200.0,55.2381,55.251,55.2252,55.2252,2200.0
2014-11-10 12:20:00,85.72,85.74,85.68,85.69,2200.0,55.2446,55.2575,55.2188,55.2252,2200.0
2014-11-10 12:25:00,85.68,85.68,85.58,85.61,2700.0,55.2188,55.2188,55.1544,55.1737,2700.0
2014-11-10 12:30:00,85.58,85.61,85.55,85.55,3400.0,55.1544,55.1737,55.135,55.135,3400.0
2014-11-10 12:35:00,85.54,85.54,85.5,85.51,1400.0,55.1286,55.1286,55.1028,55.1092,1400.0
2014-11-10 12:40:00,85.51,85.56,85.49,85.49,3200.0,55.1092,55.1415,55.0963,55.0963,3200.0
2014-11-10 12:45:00,85.47,85.53,85.46,85.5,13300.0,55.0835,55.1221,55.077,55.1028,13300.0
2014-11-10 12:50:00,85.48,85.51,85.41,85.44,4500.0,55.0899,55.1092,55.0448,55.0641,4500.0
2014-11-10 12:55:00,85.45,85.45,85.39,85.45,2400.0,55.0706,55.0706,55.0319,55.0706,2400.0
2014-11-10 13:00:00,85.44,85.45,85.38,85.39,4000.0,55.0641,55.0706,55.0255,55.0319,4000.0
2014-11-10 13:05:00,85.39,85.42,85.34,85.42,4100.0,55.0319,55.0512,54.9997,55.0512,4100.0
2014-11-10 13:10:00,85.43,85.47,85.39,85.45,6800.0,55.0577,55.0835,55.0319,55.0706,6800.0
2014-11-10 13:15:00,85.44,85.5,85.43,85.48,2500.0,55.0641,55.1028,55.0577,55.0899,2500.0
2014-11-10 13:20:00,85.48,85.53,85.48,85.48,3500.0,55.0899,55.1221,55.0899,55.0899,3500.0
2014-11-10 13:25:00,85.48,85.48,85.42,85.45,5700.0,55.0899,55.0899,55.0512,55.0706,5700.0
2014-11-10 13:30:00,85.48,85.51,85.47,85.47,1200.0,55.0899,55.1092,55.0835,55.0835,1200.0
2014-11-10 13:35:00,85.51,85.58,85.51,85.58,1200.0,55.1092,55.1544,55.1092,55.1544,1200.0
2014-11-10 13:40:00,85.58,85.65,85.57,85.64,9800.0,55.1544,55.1995,55.1479,55.193,9800.0
2014-11-10 13:45:00,85.64,85.75,85.64,85.7,9600.0,55.193,55.2639,55.193,55.2317,9600.0
2014-11-10 13:50:00,85.71,85.75,85.7,85.74,13100.0,55.2381,55.2639,55.2317,55.2575,13100.0
2014-11-10 13:55:00,85.75,85.78,85.72,85.77,4300.0,55.2639,55.2832,55.2446,55.2768,4300.0
2014-11-10 14:00:00,85.78,85.8,85.73,85.73,3600.0,55.2832,55.2961,55.251,55.251,3600.0
2014-11-10 14:05:00,85.75,85.82,85.75,85.75,8000.0,55.2639,55.309,55.2639,55.2639,8000.0
2014-11-10 14:10:00,85.75,85.78,85.73,85.77,1500.0,55.2639,55.2832,55.251,55.2768,1500.0
2014-11-10 14:15:00,85.77,85.77,85.66,85.66,8700.0,55.2768,55.2768,55.2059,55.2059,8700.0
2014-11-10 14:20:00,85.67,85.72,85.67,85.7,1800.0,55.2124,55.2446,55.2124,55.2317,1800.0
2014-11-10 14:25:00,85.72,85.72,85.7,85.71,2000.0,55.2446,55.2446,55.2317,55.2381,2000.0
2014-11-10 14:30:00,85.68,85.71,85.67,85.67,1600.0,55.2188,55.2381,55.2124,55.2124,1600.0
2014-11-10 14:35:00,85.66,85.68,85.63,85.65,3200.0,55.2059,55.2188,55.1866,55.1995,3200.0
2014-11-10 14:40:00,85.65,85.66,85.62,85.62,2100.0,55.1995,55.2059,55.1801,55.1801,2100.0
2014-11-10 14:45:00,85.62,85.66,85.62,85.65,4200.0,55.1801,55.2059,55.1801,55.1995,4200.0
2014-11-10 14:50:00,85.64,85.67,85.64,85.65,5700.0,55.193,55.2124,55.193,55.1995,5700.0
2014-11-10 14:55:00,85.65,85.68,85.64,85.66,5400.0,55.1995,55.2188,55.193,55.2059,5400.0
2014-11-10 15:00:00,85.64,85.76,85.64,85.76,5700.0,55.193,55.2704,55.193,55.2704,5700.0
2014-11-10 15:05:00,85.77,85.78,85.68,85.69,4400.0,55.2768,55.2832,55.2188,55.2252,4400.0
2014-11-10 15:10:00,85.68,85.75,85.68,85.73,3700.0,55.2188,55.2639,55.2188,55.251,3700.0
2014-11-10 15:15:00,85.73,85.74,85.69,85.7,7300.0,55.251,55.2575,55.2252,55.2317,7300.0
2014-11-10 15:20:00,85.69,85.74,85.62,85.67,29600.0,55.2252,55.2575,55.1801,55.2124,29600.0
2014-11-10 15:25:00,85.68,85.74,85.67,85.73,5900.0,55.2188,55.2575,55.2124,55.251,5900.0
2014-11-10 15:30:00,85.73,85.73,85.66,85.67,7500.0,55.251,55.251,55.2059,55.2124,7500.0
2014-11-10 15:35:00,85.68,85.76,85.68,85.74,9600.0,55.2188,55.2704,55.2188,55.2575,9600.0
2014-11-10 15:40:00,85.73,85.8,85.72,85.78,9600.0,55.251,55.2961,55.2446,55.2832,9600.0
2014-11-10 15:45:00,85.78,85.83,85.77,85.8,13600.0,55.2832,55.3155,55.2768,55.2961,13600.0
2014-11-10 15:50:00,85.8,85.95,85.79,85.9,79400.0,55.2961,55.3928,55.2897,55.3606,79400.0
2014-11-10 15:55:00,85.9,86.04,85.87,85.95,63200.0,55.3606,55.4508,55.3413,55.3928,63200.0
2014-11-11 09:30:00,86.0,86.19,85.9,86.17,17000.0,55.425,55.5475,55.3606,55.5346,17000.0
2014-11-11 09:35:00,85.98,86.16,85.98,86.16,1000.0,55.4121,55.5281,55.4121,55.5281,1000.0
2014-11-11 09:40:00,86.15,86.15,85.83,85.83,7000.0,55.5217,55.5217,55.3155,55.3155,7000.0
2014-11-11 09:45:00,85.81,85.98,85.81,85.94,2600.0,55.3026,55.4121,55.3026,55.3864,2600.0
2014-11-11 09:50:00,85.88,85.88,85.76,85.76,2600.0,55.3477,55.3477,55.2704,55.2704,2600.0
2014-11-11 09:55:00,85.76,85.78,85.61,85.76,7800.0,55.2704,55.2832,55.1737,55.2704,7800.0
2014-11-11 10:00:00,85.78,85.88,85.76,85.84,3300.0,55.2832,55.3477,55.2704,55.3219,3300.0
2014-11-11 10:05:00,85.85,86.01,85.79,86.0,3200.0,55.3284,55.4315,55.2897,55.425,3200.0
2014-11-11 10:10:00,86.01,86.01,85.66,85.69,22600.0,55.4315,55.4315,55.2059,55.2252,22600.0
2014-11-11 10:15:00,85.69,85.77,85.67,85.77,3500.0,55.2252,55.2768,55.2124,55.2768,3500.0
2014-11-11 10:20:00,85.78,85.94,85.78,85.91,5600.0,55.2832,55.3864,55.2832,55.367,5600.0
2014-11-11 10:25:00,85.89,85.96,85.89,85.92,4100.0,55.3541,55.3993,55.3541,55.3735,4100.0
2014-11-11 10:30:00,85.89,85.95,85.84,85.92,2900.0,55.3541,55.3928,55.3219,55.3735,2900.0
2014-11-11 10:35:00,85.94,85.98,85.93,85.98,3900.0,55.3864,55.4121,55.3799,55.4121,3900.0
2014-11-11 10:40:00,85.98,86.04,85.98,85.99,4700.0,55.4121,55.4508,55.4121,55.4186,4700.0
2014-11-11 10:45:00,86.04,86.06,86.04,86.04,1800.0,55.4508,55.4637,55.4508,55.4508,1800.0
2014-11-11 10:50:00,86.07,86.09,86.04,86.09,2300.0,55.4701,55.483,55.4508,55.483,2300.0
2014-11-11 10:55:00,86.07,86.1,86.06,86.08,2300.0,55.4701,55.4895,55.4637,55.4766,2300.0
2014-11-11 11:00:00,86.08,86.13,86.07,86.13,3300.0,55.4766,55.5088,55.4701,55.5088,3300.0
2014-11-11 11:05:00,86.13,86.2,86.13,86.19,5800.0,55.5088,55.5539,55.5088,55.5475,5800.0
2014-11-11 11:10:00,86.22,86.29,86.22,86.28,5100.0,55.5668,55.6119,55.5668,55.6055,5100.0
2014-11-11 11:15:00,86.3,86.32,86.29,86.31,3300.0,55.6184,55.6313,55.6119,55.6248,3300.0
2014-11-11 11:20:00,86.32,86.34,86.29,86.3,5700.0,55.6313,55.6442,55.6119,55.6184,5700.0
2014-11-11 11:25:00,86.32,86.36,86.29,86.32,12800.0,55.6313,55.657,55.6119,55.6313,12800.0
2014-11-11 11:30:00,86.3,86.32,86.25,86.28,5100.0,55.6184,55.6313,55.5862,55.6055,5100.0
2014-11-11 11:35:00,86.29,86.31,86.26,86.26,2800.0,55.6119,55.6248,55.5926,55.5926,2800.0
2014-11-11 11:40:00,86.26,86.26,86.21,86.21,7600.0,55.5926,55.5926,55.5604,55.5604,7600.0
2014-11-11 11:45:00,86.21,86.22,86.18,86.19,3400.0,55.5604,55.5668,55.541,55.5475,3400.0
2014-11-11 11:50:00,86.2,86.22,86.17,86.19,4600.0,55.5539,55.5668,55.5346,55.5475,4600.0
2014-11-11 11:55:00,86.17,86.19,86.13,86.13,2000.0,55.5346,55.5475,55.5088,55.5088,2000.0
2014-11-11 12:00:00,86.14,86.21,86.08,86.16,13200.0,55.5153,55.5604,55.4766,55.5281,13200.0
2014-11-11 12:05:00,86.17,86.17,86.07,86.1,2300.0,55.5346,55.5346,55.4701,55.4895,2300.0
2014-11-11 12:10:00,86.07,86.07,86.01,86.05,4600.0,55.4701,55.4701,55.4315,55.4573,4600.0
2014-11-11 12:15:00,86.05,86.14,86.0,86.13,6200.0,55.4573,55.5153,55.425,55.5088,6200.0
2014-11-11 12:20:00,86.13,86.14,86.11,86.13,1500.0,55.5088,55.5153,55.4959,55.5088,1500.0
2014-11-11 12:25:00,86.12,86.12,86.05,86.05,3700.0,55.5024,55.5024,55.4573,55.4573,3700.0
2014-11-11 12:30:00,86.06,86.14,86.05,86.14,5400.0,55.4637,55.5153,55.4573,55.5153,5400.0
2014-11-11 12:35:00,86.13,86.14,86.05,86.11,2900.0,55.5088,55.5153,55.4573,55.4959,2900.0
2014-11-11 12:40:00,86.11,86.18,86.09,86.18,4800.0,55.4959,55.541,55.483,55.541,4800.0
2014-11-11 12:45:00,86.16,86.19,86.13,86.15,4600.0,55.5281,55.5475,55.5088,55.5217,4600.0
2014-11-11 12:50:00,86.13,86.15,86.1,86.1,3400.0,55.5088,55.5217,55.4895,55.4895,3400.0
2014-11-11 12:55:00,86.1,86.11,86.09,86.09,3200.0,55.4895,55.4959,55.483,55.483,3200.0
2014-11-11 13:00:00,86.1,86.14,86.08,86.13,5000.0,55.4895,55.5153,55.4766,55.5088,5000.0
2014-11-11 13:05:00,86.13,86.22,86.1,86.22,24600.0,55.5088,55.5668,55.4895,55.5668,24600.0
2014-11-11 13:10:00,86.19,86.19,86.12,86.12,3200.0,55.5475,55.5475,55.5024,55.5024,3200.0
2014-11-11 13:15:00,86.12,86.17,86.12,86.17,4000.0,55.5024,55.5346,55.5024,55.5346,4000.0
2014-11-11 13:20:00,86.14,86.14,86.08,86.14,3700.0,55.5153,55.5153,55.4766,55.5153,3700.0
2014-11-11 13:25:00,86.14,86.21,86.13,86.15,4900.0,55.5153,55.5604,55.5088,55.5217,4900.0
2014-11-11 13:30:00,86.15,86.17,86.15,86.17,2300.0,55.5217,55.5346,55.5217,55.5346,2300.0
2014-11-11 13:35:00,86.2,86.2,86.13,86.15,2100.0,55.5539,55.5539,55.5088,55.5217,2100.0
2014-11-11 13:40:00,86.15,86.15,86.1,86.11,4700.0,55.5217,55.5217,55.4895,55.4959,4700.0
2014-11-11 13:45:00,86.11,86.12,85.98,86.0,6700.0,55.4959,55.5024,55.4121,55.425,6700.0
2014-11-11 13:50:00,86.0,86.08,85.98,86.03,6900.0,55.425,55.4766,55.4121,55.4444,6900.0
2014-11-11 13:55:00,86.02,86.04,86.0,86.01,3600.0,55.4379,55.4508,55.425,55.4315,3600.0
2014-11-11 14:00:00,86.02,86.06,85.97,85.98,6100.0,55.4379,55.4637,55.4057,55.4121,6100.0
2014-11-11 14:05:00,85.98,86.0,85.93,85.94,2800.0,55.4121,55.425,55.3799,55.3864,2800.0
2014-11-11 14:10:00,85.91,85.93,85.91,85.92,2300.0,55.367,55.3799,55.367,55.3735,2300.0
2014-11-11 14:15:00,85.92,85.97,85.92,85.96,5400.0,55.3735,55.4057,55.3735,55.3993,5400.0
2014-11-11 14:20:00,85.96,85.98,85.9,85.97,6100.0,55.3993,55.4121,55.3606,55.4057,6100.0
2014-11-11 14:25:00,85.96,85.98,85.94,85.97,4500.0,55.3993,55.4121,55.3864,55.4057,4500.0
2014-11-11 14:30:00,85.97,85.98,85.95,85.95,3200.0,55.4057,55.4121,55.3928,55.3928,3200.0
2014-11-11 14:35:00,85.94,86.0,85.92,86.0,7300.0,55.3864,55.425,55.3735,55.425,7300.0
2014-11-11 14:40:00,86.0,86.1,86.0,86.1,12000.0,55.425,55.4895,55.425,55.4895,12000.0
2014-11-11 14:45:00,86.09,86.21,86.09,86.21,23000.0,55.483,55.5604,55.483,55.5604,23000.0
2014-11-11 14:50:00,86.22,86.22,86.08,86.09,9300.0,55.5668,55.5668,55.4766,55.483,9300.0
2014-11-11 14:55:00,86.09,86.11,86.05,86.11,8000.0,55.483,55.4959,55.4573,55.4959,8000.0
2014-11-11 15:00:00,86.12,86.24,86.1,86.22,13300.0,55.5024,55.5797,55.4895,55.5668,13300.0
2014-11-11 15:05:00,86.23,86.35,86.21,86.34,23200.0,55.5733,55.6506,55.5604,55.6442,23200.0
2014-11-11 15:10:00,86.34,86.37,86.31,86.37,9900.0,55.6442,55.6635,55.6248,55.6635,9900.0
2014-11-11 15:15:00,86.36,86.37,86.32,86.33,7000.0,55.657,55.6635,55.6313,55.6377,7000.0
2014-11-11 15:20:00,86.34,86.34,86.29,86.3,7400.0,55.6442,55.6442,55.6119,55.6184,7400.0
2014-11-11 15:25:00,86.31,86.37,86.3,86.34,10300.0,55.6248,55.6635,55.6184,55.6442,10300.0
2014-11-11 15:30:00,86.34,86.38,86.33,86.35,18400.0,55.6442,55.6699,55.6377,55.6506,18400.0
2014-11-11 15:35:00,86.34,86.39,86.34,86.37,15600.0,55.6442,55.6764,55.6442,55.6635,15600.0
2014-11-11 15:40:00,86.37,86.39,86.32,86.33,17300.0,55.6635,55.6764,55.6313,55.6377,17300.0
2014-11-11 15:45:00,86.32,86.33,86.28,86.3,14900.0,55.6313,55.6377,55.6055,55.6184,14900.0
2014-11-11 15:50:00,86.31,86.37,86.25,86.26,25900.0,55.6248,55.6635,55.5862,55.5926,25900.0
2014-11-11 15:55:00,86.25,86.3,86.18,86.28,36600.0,55.5862,55.6184,55.541,55.6055,36600.0
2014-11-12 09:30:00,86.07,86.26,85.8,86.08,13900.0,55.4701,55.5926,55.2961,55.4766,13900.0
2014-11-12 09:35:00,86.08,86.26,86.08,86.16,10600.0,55.4766,55.5926,55.4766,55.5281,10600.0
2014-11-12 09:40:00,86.16,86.19,85.98,85.98,2600.0,55.5281,55.5475,55.4121,55.4121,2600.0
2014-11-12 09:45:00,86.06,86.28,86.05,86.21,10500.0,55.4637,55.6055,55.4573,55.5604,10500.0
2014-11-12 09:50:00,86.19,86.19,85.91,85.91,10600.0,55.5475,55.5475,55.367,55.367,10600.0
2014-11-12 09:55:00,85.99,85.99,85.8,85.91,5900.0,55.4186,55.4186,55.2961,55.367,5900.0
2014-11-12 10:00:00,85.93,86.01,85.9,85.96,2900.0,55.3799,55.4315,55.3606,55.3993,2900.0
2014-11-12 10:05:00,86.01,86.1,85.97,86.04,5900.0,55.4315,55.4895,55.4057,55.4508,5900.0
2014-11-12 10:10:00,86.03,86.08,85.95,86.02,2200.0,55.4444,55.4766,55.3928,55.4379,2200.0
2014-11-12 10:15:00,85.98,85.98,85.91,85.93,3300.0,55.4121,55.4121,55.367,55.3799,3300.0
2014-11-12 10:20:00,85.98,86.0,85.95,85.97,1000.0,55.4121,55.425,55.3928,55.4057,1000.0
2014-11-12 10:25:00,86.0,86.0,85.74,85.74,4500.0,55.425,55.425,55.2575,55.2575,4500.0
2014-11-12 10:30:00,85.71,85.71,85.62,85.65,5100.0,55.2381,55.2381,55.1801,55.1995,5100.0
2014-11-12 10:35:00,85.66,85.68,85.62,85.64,5100.0,55.2059,55.2188,55.1801,55.193,5100.0
2014-11-12 10:40:00,85.63,85.78,85.62,85.77,23500.0,55.1866,55.2832,55.1801,55.2768,23500.0
2014-11-12 10:45:00,85.76,85.92,85.76,85.87,17300.0,55.2704,55.3735,55.2704,55.3413,17300.0
2014-11-12 10:50:00,85.85,85.87,85.82,85.82,4700.0,55.3284,55.3413,55.309,55.309,4700.0
2014-11-12 10:55:00,85.82,85.83,85.67,85.67,8500.0,55.309,55.3155,55.2124,55.2124,8500.0
2014-11-12 11:00:00,85.72,85.72,85.56,85.56,10100.0,55.2446,55.2446,55.1415,55.1415,10100.0
2014-11-12 11:05:00,85.56,85.56,85.5,85.54,9800.0,55.1415,55.1415,55.1028,55.1286,9800.0
2014-11-12 11:10:00,85.56,85.66,85.48,85.57,9400.0,55.1415,55.2059,55.0899,55.1479,9400.0
2014-11-12 11:15:00,85.56,85.67,85.53,85.64,21000.0,55.1415,55.2124,55.1221,55.193,21000.0
2014-11-12 11:20:00,85.66,85.74,85.65,85.7,5800.0,55.2059,55.2575,55.1995,55.2317,5800.0
2014-11-12 11:25:00,85.71,85.85,85.71,85.85,10700.0,55.2381,55.3284,55.2381,55.3284,10700.0
2014-11-12 11:30:00,85.83,85.84,85.73,85.79,4600.0,55.3155,55.3219,55.251,55.2897,4600.0
2014-11-12 11:35:00,85.82,85.95,85.82,85.92,9800.0,55.309,55.3928,55.309,55.3735,9800.0
2014-11-12 11:40:00,85.92,85.92,85.84,85.88,8200.0,55.3735,55.3735,55.3219,55.3477,8200.0
2014-11-12 11:45:00,85.88,85.92,85.83,85.86,10100.0,55.3477,55.3735,55.3155,55.3348,10100.0
2014-11-12 11:50:00,85.89,85.96,85.8,85.96,15200.0,55.3541,55.3993,55.2961,55.3993,15200.0
2014-11-12 11:55:00,85.98,86.03,85.96,86.02,26700.0,55.4121,55.4444,55.3993,55.4379,26700.0
2014-11-12 12:00:00,86.0,86.03,86.0,86.02,4200.0,55.425,55.4444,55.425,55.4379,4200.0
2014-11-12 12:05:00,86.02,86.05,85.99,86.03,9200.0,55.4379,55.4573,55.4186,55.4444,9200.0
2014-11-12 12:10:00,86.03,86.03,85.91,85.96,5600.0,55.4444,55.4444,55.367,55.3993,5600.0
2014-11-12 12:15:00,85.95,86.0,85.91,85.94,6500.0,55.3928,55.425,55.367,55.3864,6500.0
2014-11-12 12:20:00,85.93,85.96,85.93,85.96,3800.0,55.3799,55.3993,55.3799,55.3993,3800.0
2014-11-12 12:25:00,85.93,85.95,85.91,85.93,5200.0,55.3799,55.3928,55.367,55.3799,5200.0
2014-11-12 12:30:00,85.94,85.94,85.86,85.86,5800.0,55.3864,55.3864,55.3348,55.3348,5800.0
2014-11-12 12:35:00,85.87,85.93,85.86,85.89,4000.0,55.3413,55.3799,55.3348,55.3541,4000.0
2014-11-12 12:40:00,85.87,85.9,85.83,85.83,10400.0,55.3413,55.3606,55.3155,55.3155,10400.0
2014-11-12 12:45:00,85.83,85.84,85.8,85.8,10100.0,55.3155,55.3219,55.2961,55.2961,10100.0
2014-11-12 12:50:00,85.8,85.92,85.75,85.92,11600.0,55.2961,55.3735,55.2639,55.3735,11600.0
2014-11-12 12:55:00,85.93,85.95,85.87,85.91,3200.0,55.3799,55.3928,55.3413,55.367,3200.0
2014-11-12 13:00:00,85.93,85.93,85.88,85.91,2300.0,55.3799,55.3799,55.3477,55.367,2300.0
2014-11-12 13:05:00,85.91,85.96,85.84,85.84,12100.0,55.367,55.3993,55.3219,55.3219,12100.0
2014-11-12 13:10:00,85.87,85.88,85.86,85.87,1800.0,55.3413,55.3477,55.3348,55.3413,1800.0
2014-11-12 13:15:00,85.88,85.89,85.78,85.8,6000.0,55.3477,55.3541,55.2832,55.2961,6000.0
2014-11-12 13:20:00,85.8,85.82,85.79,85.82,4100.0,55.2961,55.309,55.2897,55.309,4100.0
2014-11-12 13:25:00,85.83,85.86,85.82,85.83,3000.0,55.3155,55.3348,55.309,55.3155,3000.0
2014-11-12 13:30:00,85.84,85.9,85.79,85.88,6100.0,55.3219,55.3606,55.2897,55.3477,6100.0
2014-11-12 13:35:00,85.89,85.96,85.89,85.94,5600.0,55.3541,55.3993,55.3541,55.3864,5600.0
2014-11-12 13:40:00,85.94,85.98,85.94,85.98,5600.0,55.3864,55.4121,55.3864,55.4121,5600.0
2014-11-12 13:45:00,85.94,85.95,85.88,85.9,10300.0,55.3864,55.3928,55.3477,55.3606,10300.0
2014-11-12 13:50:00,85.9,85.91,85.83,85.84,7300.0,55.3606,55.367,55.3155,55.3219,7300.0
2014-11-12 13:55:00,85.86,85.86,85.81,85.82,4600.0,55.3348,55.3348,55.3026,55.309,4600.0
2014-11-12 14:00:00,85.83,85.89,85.83,85.84,4500.0,55.3155,55.3541,55.3155,55.3219,4500.0
2014-11-12 14:05:00,85.81,85.91,85.81,85.9,19100.0,55.3026,55.367,55.3026,55.3606,19100.0
2014-11-12 14:10:00,85.9,86.06,85.86,86.06,22800.0,55.3606,55.4637,55.3348,55.4637,22800.0
2014-11-12 14:15:00,86.03,86.03,85.95,85.95,3700.0,55.4444,55.4444,55.3928,55.3928,3700.0
2014-11-12 14:20:00,85.95,85.95,85.89,85.92,7300.0,55.3928,55.3928,55.3541,55.3735,7300.0
2014-11-12 14:25:00,85.93,85.96,85.91,85.91,4200.0,55.3799,55.3993,55.367,55.367,4200.0
2014-11-12 14:30:00,85.92,85.93,85.86,85.93,6100.0,55.3735,55.3799,55.3348,55.3799,6100.0
2014-11-12 14:35:00,85.93,85.93,85.81,85.82,4500.0,55.3799,55.3799,55.3026,55.309,4500.0
2014-11-12 14:40:00,85.79,85.81,85.71,85.72,3200.0,55.2897,55.3026,55.2381,55.2446,3200.0
2014-11-12 14:45:00,85.72,85.72,85.61,85.64,10800.0,55.2446,55.2446,55.1737,55.193,10800.0
2014-11-12 14:50:00,85.63,85.63,85.55,85.56,6000.0,55.1866,55.1866,55.135,55.1415,6000.0
2014-11-12 14:55:00,85.56,85.68,85.56,85.67,9100.0,55.1415,55.2188,55.1415,55.2124,9100.0
2014-11-12 15:00:00,85.67,85.72,85.62,85.72,10900.0,55.2124,55.2446,55.1801,55.2446,10900.0
2014-11-12 15:05:00,85.73,85.77,85.68,85.77,6700.0,55.251,55.2768,55.2188,55.2768,6700.0
2014-11-12 15:10:00,85.76,85.76,85.64,85.65,7000.0,55.2704,55.2704,55.193,55.1995,7000.0
2014-11-12 15:15:00,85.64,85.69,85.63,85.69,10300.0,55.193,55.2252,55.1866,55.2252,10300.0
2014-11-12 15:20:00,85.68,85.69,85.63,85.63,7700.0,55.2188,55.2252,55.1866,55.1866,7700.0
2014-11-12 15:25:00,85.63,85.64,85.56,85.6,8300.0,55.1866,55.193,55.1415,55.1672,8300.0
2014-11-12 15:30:00,85.58,85.67,85.57,85.64,16400.0,55.1544,55.2124,55.1479,55.193,16400.0
2014-11-12 15:35:00,85.64,85.66,85.58,85.65,13700.0,55.193,55.2059,55.1544,55.1995,13700.0
2014-11-12 15:40:00,85.65,85.7,85.61,85.7,16800.0,55.1995,55.2317,55.1737,55.2317,16800.0
2014-11-12 15:45:00,85.68,85.68,85.56,85.59,22300.0,55.2188,55.2188,55.1415,55.1608,22300.0
2014-11-12 15:50:00,85.59,85.7,85.55,85.62,50500.0,55.1608,55.2317,55.135,55.1801,50500.0
2014-11-12 15:55:00,85.62,85.69,85.58,85.59,61900.0,55.1801,55.2252,55.1544,55.1608,61900.0
2014-11-13 09:30:00,85.81,86.07,85.8,85.84,24600.0,55.3026,55.4701,55.2961,55.3219,24600.0
2014-11-13 09:35:00,85.94,86.05,85.78,86.05,14700.0,55.3864,55.4573,55.2832,55.4573,14700.0
2014-11-13 09:40:00,86.04,86.14,85.91,85.93,12500.0,55.4508,55.5153,55.367,55.3799,12500.0
2014-11-13 09:45:00,85.92,86.04,85.8,86.02,10400.0,55.3735,55.4508,55.2961,55.4379,10400.0
2014-11-13 09:50:00,86.01,86.02,85.83,85.84,9900.0,55.4315,55.4379,55.3155,55.3219,9900.0
2014-11-13 09:55:00,85.84,85.84,85.68,85.8,6600.0,55.3219,55.3219,55.2188,55.2961,6600.0
2014-11-13 10:00:00,85.83,85.83,85.64,85.64,7700.0,55.3155,55.3155,55.193,55.193,7700.0
2014-11-13 10:05:00,85.63,85.75,85.63,85.68,11200.0,55.1866,55.2639,55.1866,55.2188,11200.0
2014-11-13 10:10:00,85.66,85.71,85.58,85.66,15100.0,55.2059,55.2381,55.1544,55.2059,15100.0
2014-11-13 10:15:00,85.66,85.72,85.63,85.66,11200.0,55.2059,55.2446,55.1866,55.2059,11200.0
2014-11-13 10:20:00,85.65,85.71,85.59,85.7,11700.0,55.1995,55.2381,55.1608,55.2317,11700.0
2014-11-13 10:25:00,85.7,85.72,85.61,85.61,23400.0,55.2317,55.2446,55.1737,55.1737,23400.0
2014-11-13 10:30:00,85.61,85.72,85.59,85.72,41800.0,55.1737,55.2446,55.1608,55.2446,41800.0
2014-11-13 10:35:00,85.7,85.73,85.68,85.73,16500.0,55.2317,55.251,55.2188,55.251,16500.0
2014-11-13 10:40:00,85.73,85.76,85.58,85.59,6500.0,55.251,55.2704,55.1544,55.1608,6500.0
2014-11-13 10:45:00,85.57,85.65,85.54,85.57,9600.0,55.1479,55.1995,55.1286,55.1479,9600.0
2014-11-13 10:50:00,85.55,85.59,85.55,85.56,8500.0,55.135,55.1608,55.135,55.1415,8500.0
2014-11-13 10:55:00,85.56,85.56,85.41,85.42,12500.0,55.1415,55.1415,55.0448,55.0512,12500.0
2014-11-13 11:00:00,85.43,85.45,85.38,85.39,11700.0,55.0577,55.0706,55.0255,55.0319,11700.0
2014-11-13 11:05:00,85.41,85.45,85.39,85.41,11700.0,55.0448,55.0706,55.0319,55.0448,11700.0
2014-11-13 11:10:00,85.41,85.43,85.33,85.37,16600.0,55.0448,55.0577,54.9932,55.019,16600.0
2014-11-13 11:15:00,85.36,85.42,85.29,85.39,10400.0,55.0126,55.0512,54.9675,55.0319,10400.0
2014-11-13 11:20:00,85.4,85.4,85.33,85.36,16100.0,55.0383,55.0383,54.9932,55.0126,16100.0
2014-11-13 11:25:00,85.36,85.48,85.33,85.48,10800.0,55.0126,55.0899,54.9932,55.0899,10800.0
2014-11-13 11:30:00,85.47,85.49,85.31,85.31,10900.0,55.0835,55.0963,54.9803,54.9803,10900.0
2014-11-13 11:35:00,85.31,85.31,85.24,85.24,12600.0,54.9803,54.9803,54.9352,54.9352,12600.0
2014-11-13 11:40:00,85.24,85.34,85.24,85.31,4700.0,54.9352,54.9997,54.9352,54.9803,4700.0
2014-11-13 11:45:00,85.31,85.54,85.31,85.49,8900.0,54.9803,55.1286,54.9803,55.0963,8900.0
2014-11-13 11:50:00,85.5,85.54,85.48,85.49,7500.0,55.1028,55.1286,55.0899,55.0963,7500.0
2014-11-13 11:55:00,85.49,85.5,85.41,85.43,6500.0,55.0963,55.1028,55.0448,55.0577,6500.0
2014-11-13 12:00:00,85.43,85.47,85.33,85.33,8800.0,55.0577,55.0835,54.9932,54.9932,8800.0
2014-11-13 12:05:00,85.33,85.35,85.26,85.28,7600.0,54.9932,55.0061,54.9481,54.961,7600.0
2014-11-13 12:10:00,85.28,85.35,85.2,85.2,13600.0,54.961,55.0061,54.9095,54.9095,13600.0
2014-11-13 12:15:00,85.2,85.26,85.17,85.23,8800.0,54.9095,54.9481,54.8901,54.9288,8800.0
2014-11-13 12:20:00,85.2,85.23,85.19,85.2,6700.0,54.9095,54.9288,54.903,54.9095,6700.0
2014-11-13 12:25:00,85.21,85.28,85.2,85.2,16900.0,54.9159,54.961,54.9095,54.9095,16900.0
2014-11-13 12:30:00,85.21,85.27,85.18,85.18,7200.0,54.9159,54.9546,54.8966,54.8966,7200.0
2014-11-13 12:35:00,85.18,85.21,85.15,85.16,7000.0,54.8966,54.9159,54.8772,54.8837,7000.0
2014-11-13 12:40:00,85.16,85.21,85.13,85.16,9800.0,54.8837,54.9159,54.8643,54.8837,9800.0
2014-11-13 12:45:00,85.16,85.16,85.07,85.07,11700.0,54.8837,54.8837,54.8257,54.8257,11700.0
2014-11-13 12:50:00,85.08,85.17,85.06,85.17,5100.0,54.8321,54.8901,54.8192,54.8901,5100.0
2014-11-13 12:55:00,85.17,85.2,85.07,85.07,6900.0,54.8901,54.9095,54.8257,54.8257,6900.0
2014-11-13 13:00:00,85.09,85.11,85.06,85.07,5400.0,54.8386,54.8514,54.8192,54.8257,5400.0
2014-11-13 13:05:00,85.07,85.11,85.0,85.04,9900.0,54.8257,54.8514,54.7806,54.8063,9900.0
2014-11-13 13:10:00,85.04,85.12,85.04,85.07,5000.0,54.8063,54.8579,54.8063,54.8257,5000.0
2014-11-13 13:15:00,85.09,85.13,85.06,85.13,4300.0,54.8386,54.8643,54.8192,54.8643,4300.0
2014-11-13 13:20:00,85.12,85.13,85.0,85.0,5200.0,54.8579,54.8643,54.7806,54.7806,5200.0
2014-11-13 13:25:00,85.01,85.01,84.94,85.01,6000.0,54.787,54.787,54.7419,54.787,6000.0
2014-11-13 13:30:00,85.0,85.0,84.87,84.88,5100.0,54.7806,54.7806,54.6968,54.7032,5100.0
2014-11-13 13:35:00,84.91,85.13,84.88,85.09,29100.0,54.7226,54.8643,54.7032,54.8386,29100.0
2014-11-13 13:40:00,85.13,85.15,85.09,85.13,8700.0,54.8643,54.8772,54.8386,54.8643,8700.0
2014-11-13 13:45:00,85.14,85.15,85.09,85.09,5800.0,54.8708,54.8772,54.8386,54.8386,5800.0
2014-11-13 13:50:00,85.1,85.15,85.09,85.09,7400.0,54.845,54.8772,54.8386,54.8386,7400.0
2014-11-13 13:55:00,85.08,85.21,85.07,85.2,5900.0,54.8321,54.9159,54.8257,54.9095,5900.0
2014-11-13 14:00:00,85.2,85.28,85.2,85.25,5800.0,54.9095,54.961,54.9095,54.9417,5800.0
2014-11-13 14:05:00,85.26,85.26,85.17,85.2,5700.0,54.9481,54.9481,54.8901,54.9095,5700.0
2014-11-13 14:10:00,85.19,85.19,85.1,85.11,5200.0,54.903,54.903,54.845,54.8514,5200.0
2014-11-13 14:15:00,85.12,85.14,85.06,85.09,7000.0,54.8579,54.8708,54.8192,54.8386,7000.0
2014-11-13 14:20:00,85.1,85.15,85.05,85.05,12300.0,54.845,54.8772,54.8128,54.8128,12300.0
2014-11-13 14:25:00,85.04,85.17,85.02,85.14,10700.0,54.8063,54.8901,54.7934,54.8708,10700.0
2014-11-13 14:30:00,85.16,85.29,85.14,85.24,30300.0,54.8837,54.9675,54.8708,54.9352,30300.0
2014-11-13 14:35:00,85.23,85.26,85.22,85.23,8700.0,54.9288,54.9481,54.9223,54.9288,8700.0
2014-11-13 14:40:00,85.25,85.28,85.24,85.27,7800.0,54.9417,54.961,54.9352,54.9546,7800.0
2014-11-13 14:45:00,85.26,85.3,85.2,85.21,13600.0,54.9481,54.9739,54.9095,54.9159,13600.0
2014-11-13 14:50:00,85.24,85.27,85.2,85.26,6400.0,54.9352,54.9546,54.9095,54.9481,6400.0
2014-11-13 14:55:00,85.25,85.26,85.17,85.19,8400.0,54.9417,54.9481,54.8901,54.903,8400.0
2014-11-13 15:00:00,85.2,85.29,85.18,85.25,9500.0,54.9095,54.9675,54.8966,54.9417,9500.0
2014-11-13 15:05:00,85.24,85.3,85.2,85.23,17900.0,54.9352,54.9739,54.9095,54.9288,17900.0
2014-11-13 15:10:00,85.23,85.25,85.17,85.18,9100.0,54.9288,54.9417,54.8901,54.8966,9100.0
2014-11-13 15:15:00,85.19,85.19,85.12,85.17,16300.0,54.903,54.903,54.8579,54.8901,16300.0
2014-11-13 15:20:00,85.15,85.16,85.06,85.1,18000.0,54.8772,54.8837,54.8192,54.845,18000.0
2014-11-13 15:25:00,85.1,85.14,84.98,84.98,12700.0,54.845,54.8708,54.7677,54.7677,12700.0
2014-11-13 15:30:00,84.98,85.09,84.98,85.08,19300.0,54.7677,54.8386,54.7677,54.8321,19300.0
2014-11-13 15:35:00,85.09,85.15,85.05,85.05,18400.0,54.8386,54.8772,54.8128,54.8128,18400.0
2014-11-13 15:40:00,85.05,85.1,85.03,85.1,17700.0,54.8128,54.845,54.7999,54.845,17700.0
2014-11-13 15:45:00,85.1,85.17,85.04,85.05,28800.0,54.845,54.8901,54.8063,54.8128,28800.0
2014-11-13 15:50:00,85.05,85.21,85.05,85.14,60800.0,54.8128,54.9159,54.8128,54.8708,60800.0
2014-11-13 15:55:00,85.13,85.15,85.06,85.14,70000.0,54.8643,54.8772,54.8192,54.8708,70000.0
2014-11-14 09:30:00,85.18,85.48,85.04,85.4,30600.0,54.8966,55.0899,54.8063,55.0383,30600.0
2014-11-14 09:35:00,85.33,85.34,84.96,84.97,13000.0,54.9932,54.9997,54.7548,54.7612,13000.0
2014-11-14 09:40:00,84.95,85.09,84.93,84.95,7700.0,54.7483,54.8386,54.7354,54.7483,7700.0
2014-11-14 09:45:00,84.94,85.1,84.79,84.86,29500.0,54.7419,54.845,54.6452,54.6903,29500.0
2014-11-14 09:50:00,84.91,85.11,84.88,85.11,4000.0,54.7226,54.8514,54.7032,54.8514,4000.0
2014-11-14 09:55:00,85.1,85.19,84.98,85.01,17400.0,54.845,54.903,54.7677,54.787,17400.0
2014-11-14 10:00:00,84.99,85.14,84.99,85.04,12500.0,54.7741,54.8708,54.7741,54.8063,12500.0
2014-11-14 10:05:00,85.09,85.27,85.06,85.22,16200.0,54.8386,54.9546,54.8192,54.9223,16200.0
2014-11-14 10:10:00,85.22,85.48,85.22,85.48,10200.0,54.9223,55.0899,54.9223,55.0899,10200.0
2014-11-14 10:15:00,85.46,85.51,85.34,85.34,6800.0,55.077,55.1092,54.9997,54.9997,6800.0
2014-11-14 10:20:00,85.35,85.39,85.3,85.36,8700.0,55.0061,55.0319,54.9739,55.0126,8700.0
2014-11-14 10:25:00,85.33,85.33,85.12,85.18,15900.0,54.9932,54.9932,54.8579,54.8966,15900.0
2014-11-14 10:30:00,85.2,85.2,85.04,85.04,17600.0,54.9095,54.9095,54.8063,54.8063,17600.0
2014-11-14 10:35:00,85.0,85.03,84.95,85.02,9500.0,54.7806,54.7999,54.7483,54.7934,9500.0
2014-11-14 10:40:00,85.01,85.08,84.97,85.06,10200.0,54.787,54.8321,54.7612,54.8192,10200.0
2014-11-14 10:45:00,85.07,85.1,85.04,85.04,15600.0,54.8257,54.845,54.8063,54.8063,15600.0
2014-11-14 10:50:00,85.04,85.22,85.01,85.21,16900.0,54.8063,54.9223,54.787,54.9159,16900.0
2014-11-14 10:55:00,85.22,85.22,85.09,85.1,15400.0,54.9223,54.9223,54.8386,54.845,15400.0
2014-11-14 11:00:00,85.11,85.18,85.09,85.18,14400.0,54.8514,54.8966,54.8386,54.8966,14400.0
2014-11-14 11:05:00,85.17,85.23,85.17,85.2,11500.0,54.8901,54.9288,54.8901,54.9095,11500.0
2014-11-14 11:10:00,85.2,85.21,85.13,85.15,9300.0,54.9095,54.9159,54.8643,54.8772,9300.0
2014-11-14 11:15:00,85.17,85.22,85.16,85.2,7100.0,54.8901,54.9223,54.8837,54.9095,7100.0
2014-11-14 11:20:00,85.22,85.25,85.1,85.11,36400.0,54.9223,54.9417,54.845,54.8514,36400.0
2014-11-14 11:25:00,85.12,85.14,85.1,85.12,6100.0,54.8579,54.8708,54.845,54.8579,6100.0
2014-11-14 11:30:00,85.1,85.17,85.03,85.16,6200.0,54.845,54.8901,54.7999,54.8837,6200.0
2014-11-14 11:35:00,85.15,85.15,85.09,85.13,4500.0,54.8772,54.8772,54.8386,54.8643,4500.0
2014-11-14 11:40:00,85.13,85.13,85.06,85.1,8000.0,54.8643,54.8643,54.8192,54.845,8000.0
2014-11-14 11:45:00,85.12,85.17,85.12,85.14,3300.0,54.8579,54.8901,54.8579,54.8708,3300.0
2014-11-14 11:50:00,85.13,85.16,85.13,85.14,5900.0,54.8643,54.8837,54.8643,54.8708,5900.0
2014-11-14 11:55:00,85.14,85.15,85.07,85.09,9300.0,54.8708,54.8772,54.8257,54.8386,9300.0
2014-11-14 12:00:00,85.11,85.16,85.06,85.13,22000.0,54.8514,54.8837,54.8192,54.8643,22000.0
2014-11-14 12:05:00,85.11,85.15,85.06,85.07,5700.0,54.8514,54.8772,54.8192,54.8257,5700.0
2014-11-14 12:10:00,85.09,85.14,85.07,85.07,3400.0,54.8386,54.8708,54.8257,54.8257,3400.0
2014-11-14 12:15:00,85.07,85.1,85.01,85.07,16000.0,54.8257,54.845,54.787,54.8257,16000.0
2014-11-14 12:20:00,85.07,85.15,85.07,85.09,4800.0,54.8257,54.8772,54.8257,54.8386,4800.0
2014-11-14 12:25:00,85.09,85.14,85.08,85.12,5800.0,54.8386,54.8708,54.8321,54.8579,5800.0
2014-11-14 12:30:00,85.12,85.19,85.12,85.14,3500.0,54.8579,54.903,54.8579,54.8708,3500.0
2014-11-14 12:35:00,85.13,85.18,85.12,85.14,6800.0,54.8643,54.8966,54.8579,54.8708,6800.0
2014-11-14 12:40:00,85.16,85.19,85.12,85.16,20700.0,54.8837,54.903,54.8579,54.8837,20700.0
2014-11-14 12:45:00,85.18,85.21,85.15,85.2,6800.0,54.8966,54.9159,54.8772,54.9095,6800.0
2014-11-14 12:50:00,85.18,85.24,85.18,85.24,13000.0,54.8966,54.9352,54.8966,54.9352,13000.0
2014-11-14 12:55:00,85.23,85.23,85.12,85.12,10500.0,54.9288,54.9288,54.8579,54.8579,10500.0
2014-11-14 13:00:00,85.11,85.14,85.09,85.14,12900.0,54.8514,54.8708,54.8386,54.8708,12900.0
2014-11-14 13:05:00,85.13,85.17,85.09,85.15,17500.0,54.8643,54.8901,54.8386,54.8772,17500.0
2014-11-14 13:10:00,85.15,85.17,85.09,85.17,8300.0,54.8772,54.8901,54.8386,54.8901,8300.0
2014-11-14 13:15:00,85.17,85.18,85.05,85.08,8000.0,54.8901,54.8966,54.8128,54.8321,8000.0
2014-11-14 13:20:00,85.07,85.13,85.06,85.13,4800.0,54.8257,54.8643,54.8192,54.8643,4800.0
2014-11-14 13:25:00,85.12,85.13,85.07,85.07,10700.0,54.8579,54.8643,54.8257,54.8257,10700.0
2014-11-14 13:30:00,85.09,85.12,84.98,84.99,44500.0,54.8386,54.8579,54.7677,54.7741,44500.0
2014-11-14 13:35:00,85.0,85.0,84.98,84.99,20500.0,54.7806,54.7806,54.7677,54.7741,20500.0
2014-11-14 13:40:00,84.98,85.0,84.97,85.0,10100.0,54.7677,54.7806,54.7612,54.7806,10100.0
2014-11-14 13:45:00,85.0,85.05,84.99,85.03,14700.0,54.7806,54.8128,54.7741,54.7999,14700.0
2014-11-14 13:50:00,85.02,85.07,84.99,85.07,4600.0,54.7934,54.8257,54.7741,54.8257,4600.0
2014-11-14 13:55:00,85.08,85.13,85.02,85.02,9700.0,54.8321,54.8643,54.7934,54.7934,9700.0
2014-11-14 14:00:00,85.01,85.02,84.99,85.02,13600.0,54.787,54.7934,54.7741,54.7934,13600.0
2014-11-14 14:05:00,85.02,85.1,85.01,85.1,6300.0,54.7934,54.845,54.787,54.845,6300.0
2014-11-14 14:10:00,85.11,85.16,85.09,85.15,4000.0,54.8514,54.8837,54.8386,54.8772,4000.0
2014-11-14 14:15:00,85.17,85.17,85.14,85.16,2500.0,54.8901,54.8901,54.8708,54.8837,2500.0
2014-11-14 14:20:00,85.16,85.16,85.05,85.07,7900.0,54.8837,54.8837,54.8128,54.8257,7900.0
2014-11-14 14:25:00,85.04,85.07,84.95,84.95,23400.0,54.8063,54.8257,54.7483,54.7483,23400.0
2014-11-14 14:30:00,84.95,84.98,84.85,84.86,11500.0,54.7483,54.7677,54.6839,54.6903,11500.0
2014-11-14 14:35:00,84.85,84.85,84.77,84.79,12000.0,54.6839,54.6839,54.6323,54.6452,12000.0
2014-11-14 14:40:00,84.81,84.97,84.81,84.92,7500.0,54.6581,54.7612,54.6581,54.729,7500.0
2014-11-14 14:45:00,84.92,84.92,84.8,84.82,10600.0,54.729,54.729,54.6517,54.6645,10600.0
2014-11-14 14:50:00,84.81,84.81,84.75,84.76,7400.0,54.6581,54.6581,54.6194,54.6259,7400.0
2014-11-14 14:55:00,84.75,84.78,84.74,84.74,7100.0,54.6194,54.6388,54.613,54.613,7100.0
2014-11-14 15:00:00,84.74,84.75,84.72,84.73,8100.0,54.613,54.6194,54.6001,54.6065,8100.0
2014-11-14 15:05:00,84.73,84.79,84.71,84.76,12400.0,54.6065,54.6452,54.5937,54.6259,12400.0
2014-11-14 15:10:00,84.75,84.76,84.71,84.72,5700.0,54.6194,54.6259,54.5937,54.6001,5700.0
2014-11-14 15:15:00,84.72,84.78,84.71,84.77,8000.0,54.6001,54.6388,54.5937,54.6323,8000.0
2014-11-14 15:20:00,84.77,84.81,84.76,84.78,9700.0,54.6323,54.6581,54.6259,54.6388,9700.0
2014-11-14 15:25:00,84.79,84.84,84.77,84.84,7900.0,54.6452,54.6774,54.6323,54.6774,7900.0
2014-11-14 15:30:00,84.84,84.84,84.72,84.76,11400.0,54.6774,54.6774,54.6001,54.6259,11400.0
2014-11-14 15:35:00,84.76,84.81,84.73,84.79,20700.0,54.6259,54.6581,54.6065,54.6452,20700.0
2014-11-14 15:40:00,84.79,84.79,84.74,84.78,18300.0,54.6452,54.6452,54.613,54.6388,18300.0
2014-11-14 15:45:00,84.78,84.78,84.73,84.77,30500.0,54.6388,54.6388,54.6065,54.6323,30500.0
2014-11-14 15:50:00,84.78,84.81,84.75,84.76,30000.0,54.6388,54.6581,54.6194,54.6259,30000.0
2014-11-14 15:55:00,84.75,84.81,84.75,84.81,42000.0,54.6194,54.6581,54.6194,54.6581,42000.0
2014-11-17 09:30:00,84.61,84.85,84.14,84.16,81800.0,54.5292,54.6839,54.2263,54.2392,81800.0
2014-11-17 09:35:00,84.18,84.23,83.94,83.97,70200.0,54.2521,54.2843,54.0974,54.1167,70200.0
2014-11-17 09:40:00,83.94,84.06,83.9,83.97,30800.0,54.0974,54.1747,54.0716,54.1167,30800.0
2014-11-17 09:45:00,84.0,84.31,83.98,84.24,36200.0,54.1361,54.3359,54.1232,54.2908,36200.0
2014-11-17 09:50:00,84.3,84.45,84.3,84.38,34400.0,54.3294,54.4261,54.3294,54.381,34400.0
2014-11-17 09:55:00,84.36,84.43,84.35,84.43,79800.0,54.3681,54.4132,54.3616,54.4132,79800.0
2014-11-17 10:00:00,84.46,84.65,84.42,84.58,72000.0,54.4325,54.555,54.4068,54.5099,72000.0
2014-11-17 10:05:00,84.6,84.71,84.52,84.57,121000.0,54.5228,54.5937,54.4712,54.5034,121000.0
2014-11-17 10:10:00,84.57,84.59,84.46,84.59,40800.0,54.5034,54.5163,54.4325,54.5163,40800.0
2014-11-17 10:15:00,84.6,84.73,84.6,84.64,67200.0,54.5228,54.6065,54.5228,54.5485,67200.0
2014-11-17 10:20:00,84.64,84.71,84.57,84.62,25000.0,54.5485,54.5937,54.5034,54.5357,25000.0
2014-11-17 10:25:00,84.61,84.67,84.61,84.61,25000.0,54.5292,54.5679,54.5292,54.5292,25000.0
2014-11-17 10:30:00,84.62,84.64,84.53,84.57,17600.0,54.5357,54.5485,54.4777,54.5034,17600.0
2014-11-17 10:35:00,84.57,84.64,84.51,84.55,20200.0,54.5034,54.5485,54.4648,54.4905,20200.0
2014-11-17 10:40:00,84.55,84.58,84.43,84.43,23000.0,54.4905,54.5099,54.4132,54.4132,23000.0
2014-11-17 10:45:00,84.43,84.44,84.36,84.42,16000.0,54.4132,54.4196,54.3681,54.4068,16000.0
2014-11-17 10:50:00,84.42,84.48,84.4,84.48,39600.0,54.4068,54.4454,54.3939,54.4454,39600.0
2014-11-17 10:55:00,84.48,84.58,84.48,84.58,42600.0,54.4454,54.5099,54.4454,54.5099,42600.0
2014-11-17 11:00:00,84.6,84.61,84.56,84.58,16600.0,54.5228,54.5292,54.497,54.5099,16600.0
2014-11-17 11:05:00,84.58,84.67,84.56,84.67,35400.0,54.5099,54.5679,54.497,54.5679,35400.0
2014-11-17 11:10:00,84.66,84.66,84.57,84.58,21200.0,54.5614,54.5614,54.5034,54.5099,21200.0
2014-11-17 11:15:00,84.55,84.57,84.53,84.54,16000.0,54.4905,54.5034,54.4777,54.4841,16000.0
2014-11-17 11:20:00,84.55,84.6,84.53,84.56,16200.0,54.4905,54.5228,54.4777,54.497,16200.0
2014-11-17 11:25:00,84.57,84.59,84.47,84.48,9000.0,54.5034,54.5163,54.439,54.4454,9000.0
2014-11-17 11:30:00,84.47,84.47,84.39,84.41,9600.0,54.439,54.439,54.3874,54.4003,9600.0
2014-11-17 11:35:00,84.44,84.47,84.37,84.42,14800.0,54.4196,54.439,54.3745,54.4068,14800.0
2014-11-17 11:40:00,84.42,84.58,84.42,84.45,32600.0,54.4068,54.5099,54.4068,54.4261,32600.0
2014-11-17 11:45:00,84.46,84.48,84.41,84.41,10600.0,54.4325,54.4454,54.4003,54.4003,10600.0
2014-11-17 11:50:00,84.43,84.43,84.34,84.41,10800.0,54.4132,54.4132,54.3552,54.4003,10800.0
2014-11-17 11:55:00,84.43,84.43,84.26,84.26,15200.0,54.4132,54.4132,54.3036,54.3036,15200.0
2014-11-17 12:00:00,84.27,84.33,84.24,84.26,17400.0,54.3101,54.3488,54.2908,54.3036,17400.0
2014-11-17 12:05:00,84.24,84.24,84.18,84.21,6200.0,54.2908,54.2908,54.2521,54.2714,6200.0
2014-11-17 12:10:00,84.2,84.25,84.18,84.25,17200.0,54.265,54.2972,54.2521,54.2972,17200.0
2014-11-17 12:15:00,84.22,84.26,84.16,84.17,23600.0,54.2779,54.3036,54.2392,54.2456,23600.0
2014-11-17 12:20:00,84.17,84.2,84.16,84.16,9200.0,54.2456,54.265,54.2392,54.2392,9200.0
2014-11-17 12:25:00,84.15,84.24,84.14,84.2,13400.0,54.2327,54.2908,54.2263,54.265,13400.0
2014-11-17 12:30:00,84.16,84.17,84.09,84.11,15000.0,54.2392,54.2456,54.1941,54.207,15000.0
2014-11-17 12:35:00,84.11,84.33,84.11,84.33,5000.0,54.207,54.3488,54.207,54.3488,5000.0
2014-11-17 12:40:00,84.34,84.41,84.31,84.41,9200.0,54.3552,54.4003,54.3359,54.4003,9200.0
2014-11-17 12:45:00,84.4,84.46,84.4,84.44,8400.0,54.3939,54.4325,54.3939,54.4196,8400.0
2014-11-17 12:50:00,84.43,84.49,84.43,84.46,4800.0,54.4132,54.4519,54.4132,54.4325,4800.0
2014-11-17 12:55:00,84.47,84.5,84.42,84.44,6600.0,54.439,54.4583,54.4068,54.4196,6600.0
2014-11-17 13:00:00,84.42,84.46,84.42,84.44,6400.0,54.4068,54.4325,54.4068,54.4196,6400.0
2014-11-17 13:05:00,84.45,84.47,84.42,84.46,10400.0,54.4261,54.439,54.4068,54.4325,10400.0
2014-11-17 13:10:00,84.45,84.51,84.42,84.51,7200.0,54.4261,54.4648,54.4068,54.4648,7200.0
2014-11-17 13:15:00,84.51,84.52,84.47,84.47,10600.0,54.4648,54.4712,54.439,54.439,10600.0
2014-11-17 13:20:00,84.46,84.49,84.36,84.39,49000.0,54.4325,54.4519,54.3681,54.3874,49000.0
2014-11-17 13:25:00,84.4,84.42,84.21,84.23,59200.0,54.3939,54.4068,54.2714,54.2843,59200.0
2014-11-17 13:30:00,84.26,84.31,84.23,84.3,11000.0,54.3036,54.3359,54.2843,54.3294,11000.0
2014-11-17 13:35:00,84.28,84.36,84.28,84.36,8200.0,54.3165,54.3681,54.3165,54.3681,8200.0
2014-11-17 13:40:00,84.37,84.43,84.37,84.41,6600.0,54.3745,54.4132,54.3745,54.4003,6600.0
2014-11-17 13:45:00,84.42,84.42,84.38,84.39,6200.0,54.4068,54.4068,54.381,54.3874,6200.0
2014-11-17 13:50:00,84.4,84.48,84.4,84.48,7200.0,54.3939,54.4454,54.3939,54.4454,7200.0
2014-11-17 13:55:00,84.49,84.52,84.45,84.49,6400.0,54.4519,54.4712,54.4261,54.4519,6400.0
2014-11-17 14:00:00,84.47,84.47,84.33,84.33,10400.0,54.439,54.439,54.3488,54.3488,10400.0
2014-11-17 14:05:00,84.32,84.32,84.26,84.26,8000.0,54.3423,54.3423,54.3036,54.3036,8000.0
2014-11-17 14:10:00,84.3,84.31,84.26,84.26,7200.0,54.3294,54.3359,54.3036,54.3036,7200.0
2014-11-17 14:15:00,84.29,84.35,84.27,84.35,4200.0,54.323,54.3616,54.3101,54.3616,4200.0
2014-11-17 14:20:00,84.34,84.34,84.09,84.09,18600.0,54.3552,54.3552,54.1941,54.1941,18600.0
2014-11-17 14:25:00,84.11,84.16,84.1,84.11,15600.0,54.207,54.2392,54.2005,54.207,15600.0
2014-11-17 14:30:00,84.13,84.16,84.07,84.08,18800.0,54.2199,54.2392,54.1812,54.1876,18800.0
2014-11-17 14:35:00,84.07,84.12,84.07,84.1,10800.0,54.1812,54.2134,54.1812,54.2005,10800.0
2014-11-17 14:40:00,84.09,84.09,84.0,84.04,21800.0,54.1941,54.1941,54.1361,54.1619,21800.0
2014-11-17 14:45:00,84.04,84.05,83.94,83.97,29200.0,54.1619,54.1683,54.0974,54.1167,29200.0
2014-11-17 14:50:00,83.92,83.98,83.89,83.98,24000.0,54.0845,54.1232,54.0652,54.1232,24000.0
2014-11-17 14:55:00,83.98,83.98,83.89,83.89,16600.0,54.1232,54.1232,54.0652,54.0652,16600.0
2014-11-17 15:00:00,83.9,83.95,83.85,83.95,18000.0,54.0716,54.1039,54.0394,54.1039,18000.0
2014-11-17 15:05:00,83.95,84.03,83.94,83.99,18000.0,54.1039,54.1554,54.0974,54.1296,18000.0
2014-11-17 15:10:00,84.0,84.09,83.98,84.09,10400.0,54.1361,54.1941,54.1232,54.1941,10400.0
2014-11-17 15:15:00,84.09,84.12,84.05,84.08,19800.0,54.1941,54.2134,54.1683,54.1876,19800.0
2014-11-17 15:20:00,84.07,84.14,84.05,84.14,14800.0,54.1812,54.2263,54.1683,54.2263,14800.0
2014-11-17 15:25:00,84.16,84.19,84.13,84.19,20800.0,54.2392,54.2585,54.2199,54.2585,20800.0
2014-11-17 15:30:00,84.19,84.22,84.15,84.21,28200.0,54.2585,54.2779,54.2327,54.2714,28200.0
2014-11-17 15:35:00,84.21,84.24,84.13,84.14,41800.0,54.2714,54.2908,54.2199,54.2263,41800.0
2014-11-17 15:40:00,84.15,84.15,84.09,84.09,35600.0,54.2327,54.2327,54.1941,54.1941,35600.0
2014-11-17 15:45:00,84.1,84.17,84.09,84.13,52000.0,54.2005,54.2456,54.1941,54.2199,52000.0
2014-11-17 15:50:00,84.13,84.14,84.05,84.07,93600.0,54.2199,54.2263,54.1683,54.1812,93600.0
2014-11-17 15:55:00,84.08,84.1,84.04,84.07,164800.0,54.1876,54.2005,54.1619,54.1812,164800.0
2014-11-18 09:30:00,84.39,84.4,84.01,84.18,25700.0,54.3874,54.3939,54.1425,54.2521,25700.0
2014-11-18 09:35:00,84.19,84.44,84.17,84.43,12000.0,54.2585,54.4196,54.2456,54.4132,12000.0
2014-11-18 09:40:00,84.44,84.45,84.26,84.36,27500.0,54.4196,54.4261,54.3036,54.3681,27500.0
2014-11-18 09:45:00,84.37,84.44,84.27,84.27,32200.0,54.3745,54.4196,54.3101,54.3101,32200.0
2014-11-18 09:50:00,84.33,84.33,84.07,84.07,9600.0,54.3488,54.3488,54.1812,54.1812,9600.0
2014-11-18 09:55:00,84.06,84.15,84.03,84.04,8400.0,54.1747,54.2327,54.1554,54.1619,8400.0
2014-11-18 10:00:00,84.09,84.16,83.94,83.94,23300.0,54.1941,54.2392,54.0974,54.0974,23300.0
2014-11-18 10:05:00,83.95,83.99,83.77,83.87,32300.0,54.1039,54.1296,53.9878,54.0523,32300.0
2014-11-18 10:10:00,83.87,84.12,83.87,84.02,8200.0,54.0523,54.2134,54.0523,54.149,8200.0
2014-11-18 10:15:00,84.02,84.05,83.91,83.96,9400.0,54.149,54.1683,54.0781,54.1103,9400.0
2014-11-18 10:20:00,83.93,83.99,83.85,83.86,7800.0,54.091,54.1296,54.0394,54.0459,7800.0
2014-11-18 10:25:00,83.86,83.92,83.77,83.77,11100.0,54.0459,54.0845,53.9878,53.9878,11100.0
2014-11-18 10:30:00,83.79,83.82,83.74,83.74,10800.0,54.0007,54.0201,53.9685,53.9685,10800.0
2014-11-18 10:35:00,83.72,83.88,83.69,83.88,12800.0,53.9556,54.0587,53.9363,54.0587,12800.0
2014-11-18 10:40:00,83.85,83.85,83.63,83.67,11500.0,54.0394,54.0394,53.8976,53.9234,11500.0
2014-11-18 10:45:00,83.67,83.78,83.66,83.73,13300.0,53.9234,53.9943,53.917,53.9621,13300.0
2014-11-18 10:50:00,83.74,83.88,83.74,83.88,12300.0,53.9685,54.0587,53.9685,54.0587,12300.0
2014-11-18 10:55:00,83.91,83.98,83.87,83.89,10800.0,54.0781,54.1232,54.0523,54.0652,10800.0
2014-11-18 11:00:00,83.91,83.92,83.77,83.78,14300.0,54.0781,54.0845,53.9878,53.9943,14300.0
2014-11-18 11:05:00,83.77,83.81,83.69,83.78,9900.0,53.9878,54.0136,53.9363,53.9943,9900.0
2014-11-18 11:10:00,83.78,83.81,83.72,83.74,8900.0,53.9943,54.0136,53.9556,53.9685,8900.0
2014-11-18 11:15:00,83.76,83.82,83.75,83.79,8100.0,53.9814,54.0201,53.975,54.0007,8100.0
2014-11-18 11:20:00,83.78,83.78,83.72,83.74,5900.0,53.9943,53.9943,53.9556,53.9685,5900.0
2014-11-18 11:25:00,83.74,83.77,83.71,83.71,8400.0,53.9685,53.9878,53.9492,53.9492,8400.0
2014-11-18 11:30:00,83.69,83.75,83.69,83.75,7900.0,53.9363,53.975,53.9363,53.975,7900.0
2014-11-18 11:35:00,83.77,83.82,83.76,83.81,6800.0,53.9878,54.0201,53.9814,54.0136,6800.0
2014-11-18 11:40:00,83.81,83.85,83.76,83.78,7900.0,54.0136,54.0394,53.9814,53.9943,7900.0
2014-11-18 11:45:00,83.78,83.83,83.73,83.81,9400.0,53.9943,54.0265,53.9621,54.0136,9400.0
2014-11-18 11:50:00,83.81,83.84,83.72,83.73,6000.0,54.0136,54.033,53.9556,53.9621,6000.0
2014-11-18 11:55:00,83.73,83.74,83.6,83.6,6700.0,53.9621,53.9685,53.8783,53.8783,6700.0
2014-11-18 12:00:00,83.59,83.62,83.36,83.36,14300.0,53.8718,53.8912,53.7236,53.7236,14300.0
2014-11-18 12:05:00,83.36,83.5,83.34,83.48,21500.0,53.7236,53.8138,53.7107,53.8009,21500.0
2014-11-18 12:10:00,83.49,83.65,83.49,83.58,18100.0,53.8074,53.9105,53.8074,53.8654,18100.0
2014-11-18 12:15:00,83.55,83.69,83.55,83.69,3700.0,53.8461,53.9363,53.8461,53.9363,3700.0
2014-11-18 12:20:00,83.7,83.76,83.63,83.65,7700.0,53.9427,53.9814,53.8976,53.9105,7700.0
2014-11-18 12:25:00,83.63,83.71,83.63,83.71,2500.0,53.8976,53.9492,53.8976,53.9492,2500.0
2014-11-18 12:30:00,83.71,83.8,83.71,83.77,8700.0,53.9492,54.0072,53.9492,53.9878,8700.0
2014-11-18 12:35:00,83.74,83.77,83.73,83.75,2900.0,53.9685,53.9878,53.9621,53.975,2900.0
2014-11-18 12:40:00,83.77,83.86,83.77,83.86,2300.0,53.9878,54.0459,53.9878,54.0459,2300.0
2014-11-18 12:45:00,83.92,83.92,83.89,83.91,5800.0,54.0845,54.0845,54.0652,54.0781,5800.0
2014-11-18 12:50:00,83.9,83.95,83.89,83.95,1900.0,54.0716,54.1039,54.0652,54.1039,1900.0
2014-11-18 12:55:00,83.95,84.0,83.95,84.0,7300.0,54.1039,54.1361,54.1039,54.1361,7300.0
2014-11-18 13:00:00,83.97,84.03,83.97,84.01,6100.0,54.1167,54.1554,54.1167,54.1425,6100.0
2014-11-18 13:05:00,84.02,84.04,83.99,83.99,4700.0,54.149,54.1619,54.1296,54.1296,4700.0
2014-11-18 13:10:00,83.98,84.0,83.89,83.92,21200.0,54.1232,54.1361,54.0652,54.0845,21200.0
2014-11-18 13:15:00,83.92,83.92,83.87,83.88,4000.0,54.0845,54.0845,54.0523,54.0587,4000.0
2014-11-18 13:20:00,83.88,83.95,83.8,83.81,12200.0,54.0587,54.1039,54.0072,54.0136,12200.0
2014-11-18 13:25:00,83.79,83.82,83.71,83.73,10500.0,54.0007,54.0201,53.9492,53.9621,10500.0
2014-11-18 13:30:00,83.77,83.8,83.74,83.8,1800.0,53.9878,54.0072,53.9685,54.0072,1800.0
2014-11-18 13:35:00,83.8,83.83,83.78,83.82,5400.0,54.0072,54.0265,53.9943,54.0201,5400.0
2014-11-18 13:40:00,83.82,83.88,83.8,83.88,3400.0,54.0201,54.0587,54.0072,54.0587,3400.0
2014-11-18 13:45:00,83.88,83.9,83.84,83.84,6500.0,54.0587,54.0716,54.033,54.033,6500.0
2014-11-18 13:50:00,83.83,83.84,83.74,83.77,13000.0,54.0265,54.033,53.9685,53.9878,13000.0
2014-11-18 13:55:00,83.75,83.87,83.75,83.83,3300.0,53.975,54.0523,53.975,54.0265,3300.0
2014-11-18 14:00:00,83.85,83.9,83.84,83.9,4100.0,54.0394,54.0716,54.033,54.0716,4100.0
2014-11-18 14:05:00,83.91,83.91,83.88,83.91,4100.0,54.0781,54.0781,54.0587,54.0781,4100.0
2014-11-18 14:10:00,83.91,83.93,83.88,83.9,7300.0,54.0781,54.091,54.0587,54.0716,7300.0
2014-11-18 14:15:00,83.9,83.91,83.84,83.86,4900.0,54.0716,54.0781,54.033,54.0459,4900.0
2014-11-18 14:20:00,83.86,83.88,83.82,83.82,3800.0,54.0459,54.0587,54.0201,54.0201,3800.0
2014-11-18 14:25:00,83.82,83.82,83.75,83.81,5100.0,54.0201,54.0201,53.975,54.0136,5100.0
2014-11-18 14:30:00,83.81,83.85,83.79,83.8,8400.0,54.0136,54.0394,54.0007,54.0072,8400.0
2014-11-18 14:35:00,83.79,83.81,83.76,83.79,13200.0,54.0007,54.0136,53.9814,54.0007,13200.0
2014-11-18 14:40:00,83.78,83.83,83.75,83.8,23100.0,53.9943,54.0265,53.975,54.0072,23100.0
2014-11-18 14:45:00,83.83,83.83,83.74,83.8,107200.0,54.0265,54.0265,53.9685,54.0072,107200.0
2014-11-18 14:50:00,83.81,83.86,83.78,83.81,11500.0,54.0136,54.0459,53.9943,54.0136,11500.0
2014-11-18 14:55:00,83.81,83.84,83.78,83.82,27200.0,54.0136,54.033,53.9943,54.0201,27200.0
2014-11-18 15:00:00,83.82,83.86,83.82,83.83,7500.0,54.0201,54.0459,54.0201,54.0265,7500.0
2014-11-18 15:05:00,83.82,83.86,83.81,83.86,9900.0,54.0201,54.0459,54.0136,54.0459,9900.0
2014-11-18 15:10:00,83.86,83.91,83.86,83.9,96800.0,54.0459,54.0781,54.0459,54.0716,96800.0
2014-11-18 15:15:00,83.9,83.91,83.81,83.82,13300.0,54.0716,54.0781,54.0136,54.0201,13300.0
2014-11-18 15:20:00,83.83,83.83,83.78,83.81,6400.0,54.0265,54.0265,53.9943,54.0136,6400.0
2014-11-18 15:25:00,83.8,83.86,83.8,83.84,13900.0,54.0072,54.0459,54.0072,54.033,13900.0
2014-11-18 15:30:00,83.84,83.85,83.78,83.81,17900.0,54.033,54.0394,53.9943,54.0136,17900.0
2014-11-18 15:35:00,83.81,83.81,83.69,83.72,43100.0,54.0136,54.0136,53.9363,53.9556,43100.0
2014-11-18 15:40:00,83.72,83.78,83.71,83.72,12800.0,53.9556,53.9943,53.9492,53.9556,12800.0
2014-11-18 15:45:00,83.71,83.74,83.65,83.66,23200.0,53.9492,53.9685,53.9105,53.917,23200.0
2014-11-18 15:50:00,83.67,83.72,83.65,83.66,27300.0,53.9234,53.9556,53.9105,53.917,27300.0
2014-11-18 15:55:00,83.67,83.73,83.63,83.71,57100.0,53.9234,53.9621,53.8976,53.9492,57100.0
2014-11-19 09:30:00,83.51,83.71,83.1,83.24,43000.0,53.8203,53.9492,53.556,53.6463,43000.0
2014-11-19 09:35:00,83.26,83.32,83.04,83.14,37700.0,53.6592,53.6978,53.5174,53.5818,37700.0
2014-11-19 09:40:00,83.15,83.25,83.05,83.23,83800.0,53.5883,53.6527,53.5238,53.6398,83800.0
2014-11-19 09:45:00,83.23,83.36,83.14,83.17,34400.0,53.6398,53.7236,53.5818,53.6012,34400.0
2014-11-19 09:50:00,83.14,83.14,83.01,83.04,5000.0,53.5818,53.5818,53.498,53.5174,5000.0
2014-11-19 09:55:00,83.05,83.11,82.95,83.11,7800.0,53.5238,53.5625,53.4594,53.5625,7800.0
2014-11-19 10:00:00,83.13,83.15,82.92,82.95,17100.0,53.5754,53.5883,53.44,53.4594,17100.0
2014-11-19 10:05:00,82.95,82.97,82.79,82.81,47100.0,53.4594,53.4723,53.3563,53.3692,47100.0
2014-11-19 10:10:00,82.85,82.89,82.79,82.8,27000.0,53.3949,53.4207,53.3563,53.3627,27000.0
2014-11-19 10:15:00,82.8,82.86,82.78,82.85,23300.0,53.3627,53.4014,53.3498,53.3949,23300.0
2014-11-19 10:20:00,82.86,82.93,82.85,82.89,53900.0,53.4014,53.4465,53.3949,53.4207,53900.0
2014-11-19 10:25:00,82.89,82.92,82.81,82.86,32900.0,53.4207,53.44,53.3692,53.4014,32900.0
2014-11-19 10:30:00,82.86,82.91,82.85,82.89,13900.0,53.4014,53.4336,53.3949,53.4207,13900.0
2014-11-19 10:35:00,82.88,82.9,82.78,82.79,13400.0,53.4143,53.4272,53.3498,53.3563,13400.0
2014-11-19 10:40:00,82.79,82.81,82.73,82.74,7200.0,53.3563,53.3692,53.3176,53.324,7200.0
2014-11-19 10:45:00,82.75,82.8,82.72,82.73,9000.0,53.3305,53.3627,53.3111,53.3176,9000.0
2014-11-19 10:50:00,82.73,82.83,82.73,82.81,13500.0,53.3176,53.382,53.3176,53.3692,13500.0
2014-11-19 10:55:00,82.81,82.82,82.76,82.77,6400.0,53.3692,53.3756,53.3369,53.3434,6400.0
2014-11-19 11:00:00,82.8,82.91,82.79,82.9,77300.0,53.3627,53.4336,53.3563,53.4272,77300.0
2014-11-19 11:05:00,82.9,83.11,82.88,83.11,35100.0,53.4272,53.5625,53.4143,53.5625,35100.0
2014-11-19 11:10:00,83.12,83.15,83.11,83.15,12500.0,53.5689,53.5883,53.5625,53.5883,12500.0
2014-11-19 11:15:00,83.14,83.15,83.09,83.1,13600.0,53.5818,53.5883,53.5496,53.556,13600.0
2014-11-19 11:20:00,83.09,83.1,83.07,83.08,4800.0,53.5496,53.556,53.5367,53.5432,4800.0
2014-11-19 11:25:00,83.08,83.08,83.0,83.0,8300.0,53.5432,53.5432,53.4916,53.4916,8300.0
2014-11-19 11:30:00,83.02,83.06,82.99,83.06,12500.0,53.5045,53.5303,53.4852,53.5303,12500.0
2014-11-19 11:35:00,83.06,83.13,83.06,83.12,3500.0,53.5303,53.5754,53.5303,53.5689,3500.0
2014-11-19 11:40:00,83.13,83.24,83.13,83.2,18800.0,53.5754,53.6463,53.5754,53.6205,18800.0
2014-11-19 11:45:00,83.24,83.39,83.23,83.38,10900.0,53.6463,53.7429,53.6398,53.7365,10900.0
2014-11-19 11:50:00,83.38,83.4,83.32,83.4,7700.0,53.7365,53.7494,53.6978,53.7494,7700.0
2014-11-19 11:55:00,83.4,83.47,83.39,83.46,4500.0,53.7494,53.7945,53.7429,53.7881,4500.0
2014-11-19 12:00:00,83.48,83.5,83.43,83.46,3400.0,53.8009,53.8138,53.7687,53.7881,3400.0
2014-11-19 12:05:00,83.46,83.47,83.39,83.47,7900.0,53.7881,53.7945,53.7429,53.7945,7900.0
2014-11-19 12:10:00,83.44,83.49,83.44,83.49,2200.0,53.7752,53.8074,53.7752,53.8074,2200.0
2014-11-19 12:15:00,83.5,83.54,83.48,83.5,26900.0,53.8138,53.8396,53.8009,53.8138,26900.0
2014-11-19 12:20:00,83.5,83.52,83.43,83.48,29300.0,53.8138,53.8267,53.7687,53.8009,29300.0
2014-11-19 12:25:00,83.5,83.51,83.49,83.5,3300.0,53.8138,53.8203,53.8074,53.8138,3300.0
2014-11-19 12:30:00,83.5,83.51,83.48,83.49,10800.0,53.8138,53.8203,53.8009,53.8074,10800.0
2014-11-19 12:35:00,83.5,83.51,83.49,83.49,10000.0,53.8138,53.8203,53.8074,53.8074,10000.0
2014-11-19 12:40:00,83.5,83.6,83.49,83.6,8500.0,53.8138,53.8783,53.8074,53.8783,8500.0
2014-11-19 12:45:00,83.6,83.63,83.6,83.63,4100.0,53.8783,53.8976,53.8783,53.8976,4100.0
2014-11-19 12:50:00,83.63,83.67,83.62,83.66,3100.0,53.8976,53.9234,53.8912,53.917,3100.0
2014-11-19 12:55:00,83.67,83.67,83.62,83.66,11500.0,53.9234,53.9234,53.8912,53.917,11500.0
2014-11-19 13:00:00,83.67,83.69,83.65,83.67,4700.0,53.9234,53.9363,53.9105,53.9234,4700.0
2014-11-19 13:05:00,83.67,83.71,83.67,83.68,6800.0,53.9234,53.9492,53.9234,53.9298,6800.0
2014-11-19 13:10:00,83.7,83.8,83.7,83.74,15200.0,53.9427,54.0072,53.9427,53.9685,15200.0
2014-11-19 13:15:00,83.73,83.73,83.67,83.67,6800.0,53.9621,53.9621,53.9234,53.9234,6800.0
2014-11-19 13:20:00,83.66,83.67,83.63,83.64,15500.0,53.917,53.9234,53.8976,53.9041,15500.0
2014-11-19 13:25:00,83.64,83.7,83.63,83.68,7900.0,53.9041,53.9427,53.8976,53.9298,7900.0
2014-11-19 13:30:00,83.69,83.75,83.67,83.75,9700.0,53.9363,53.975,53.9234,53.975,9700.0
2014-11-19 13:35:00,83.73,83.8,83.72,83.76,9000.0,53.9621,54.0072,53.9556,53.9814,9000.0
2014-11-19 13:40:00,83.76,83.85,83.76,83.84,16300.0,53.9814,54.0394,53.9814,54.033,16300.0
2014-11-19 13:45:00,83.85,83.87,83.83,83.86,11900.0,54.0394,54.0523,54.0265,54.0459,11900.0
2014-11-19 13:50:00,83.85,83.94,83.84,83.94,7600.0,54.0394,54.0974,54.033,54.0974,7600.0
2014-11-19 13:55:00,83.95,83.96,83.85,83.87,11800.0,54.1039,54.1103,54.0394,54.0523,11800.0
2014-11-19 14:00:00,83.87,84.02,83.79,83.9,15900.0,54.0523,54.149,54.0007,54.0716,15900.0
2014-11-19 14:05:00,83.9,83.92,83.84,83.86,6400.0,54.0716,54.0845,54.033,54.0459,6400.0
2014-11-19 14:10:00,83.84,83.88,83.82,83.82,3300.0,54.033,54.0587,54.0201,54.0201,3300.0
2014-11-19 14:15:00,83.85,83.88,83.81,83.84,5600.0,54.0394,54.0587,54.0136,54.033,5600.0
2014-11-19 14:20:00,83.85,83.86,83.55,83.56,12700.0,54.0394,54.0459,53.8461,53.8525,12700.0
2014-11-19 14:25:00,83.6,83.65,83.57,83.57,5000.0,53.8783,53.9105,53.859,53.859,5000.0
2014-11-19 14:30:00,83.56,83.66,83.56,83.66,5600.0,53.8525,53.917,53.8525,53.917,5600.0
2014-11-19 14:35:00,83.66,83.68,83.53,83.66,10200.0,53.917,53.9298,53.8332,53.917,10200.0
2014-11-19 14:40:00,83.66,83.66,83.54,83.56,6600.0,53.917,53.917,53.8396,53.8525,6600.0
2014-11-19 14:45:00,83.58,83.59,83.53,83.59,5100.0,53.8654,53.8718,53.8332,53.8718,5100.0
2014-11-19 14:50:00,83.6,83.64,83.54,83.6,12500.0,53.8783,53.9041,53.8396,53.8783,12500.0
2014-11-19 14:55:00,83.62,83.7,83.62,83.7,6500.0,53.8912,53.9427,53.8912,53.9427,6500.0
2014-11-19 15:00:00,83.67,83.67,83.63,83.65,5200.0,53.9234,53.9234,53.8976,53.9105,5200.0
2014-11-19 15:05:00,83.63,83.69,83.63,83.67,8500.0,53.8976,53.9363,53.8976,53.9234,8500.0
2014-11-19 15:10:00,83.66,83.71,83.63,83.69,25100.0,53.917,53.9492,53.8976,53.9363,25100.0
2014-11-19 15:15:00,83.69,83.81,83.66,83.81,8200.0,53.9363,54.0136,53.917,54.0136,8200.0
2014-11-19 15:20:00,83.84,83.95,83.82,83.88,11000.0,54.033,54.1039,54.0201,54.0587,11000.0
2014-11-19 15:25:00,83.87,83.87,83.78,83.78,7700.0,54.0523,54.0523,53.9943,53.9943,7700.0
2014-11-19 15:30:00,83.79,83.85,83.76,83.85,9000.0,54.0007,54.0394,53.9814,54.0394,9000.0
2014-11-19 15:35:00,83.85,83.85,83.73,83.74,15500.0,54.0394,54.0394,53.9621,53.9685,15500.0
2014-11-19 15:40:00,83.74,83.78,83.7,83.74,13100.0,53.9685,53.9943,53.9427,53.9685,13100.0
2014-11-19 15:45:00,83.76,83.8,83.74,83.75,16600.0,53.9814,54.0072,53.9685,53.975,16600.0
2014-11-19 15:50:00,83.75,83.87,83.75,83.87,20100.0,53.975,54.0523,53.975,54.0523,20100.0
2014-11-19 15:55:00,83.87,83.9,83.75,83.77,76400.0,54.0523,54.0716,53.975,53.9878,76400.0
2014-11-20 09:30:00,83.19,83.35,82.51,82.96,56000.0,53.6141,53.7172,53.1758,53.4658,56000.0
2014-11-20 09:35:00,82.9,83.11,82.9,83.08,85100.0,53.4272,53.5625,53.4272,53.5432,85100.0
2014-11-20 09:40:00,83.04,83.16,83.04,83.1,15900.0,53.5174,53.5947,53.5174,53.556,15900.0
2014-11-20 09:45:00,83.1,83.19,83.06,83.19,7300.0,53.556,53.6141,53.5303,53.6141,7300.0
2014-11-20 09:50:00,83.23,83.28,83.09,83.11,5500.0,53.6398,53.6721,53.5496,53.5625,5500.0
2014-11-20 09:55:00,83.11,83.21,82.99,83.14,32500.0,53.5625,53.6269,53.4852,53.5818,32500.0
2014-11-20 10:00:00,83.18,83.38,83.09,83.36,6400.0,53.6076,53.7365,53.5496,53.7236,6400.0
2014-11-20 10:05:00,83.37,83.58,83.37,83.56,14500.0,53.7301,53.8654,53.7301,53.8525,14500.0
2014-11-20 10:10:00,83.56,83.58,83.46,83.52,8500.0,53.8525,53.8654,53.7881,53.8267,8500.0
2014-11-20 10:15:00,83.57,83.65,83.54,83.61,9200.0,53.859,53.9105,53.8396,53.8847,9200.0
2014-11-20 10:20:00,83.61,83.88,83.61,83.85,37700.0,53.8847,54.0587,53.8847,54.0394,37700.0
2014-11-20 10:25:00,83.84,83.84,83.73,83.8,18200.0,54.033,54.033,53.9621,54.0072,18200.0
2014-11-20 10:30:00,83.8,83.8,83.65,83.68,7700.0,54.0072,54.0072,53.9105,53.9298,7700.0
2014-11-20 10:35:00,83.67,83.78,83.66,83.78,10700.0,53.9234,53.9943,53.917,53.9943,10700.0
2014-11-20 10:40:00,83.76,83.89,83.75,83.89,8400.0,53.9814,54.0652,53.975,54.0652,8400.0
2014-11-20 10:45:00,83.88,83.9,83.77,83.77,6800.0,54.0587,54.0716,53.9878,53.9878,6800.0
2014-11-20 10:50:00,83.75,83.76,83.7,83.7,17700.0,53.975,53.9814,53.9427,53.9427,17700.0
2014-11-20 10:55:00,83.7,83.72,83.68,83.7,3700.0,53.9427,53.9556,53.9298,53.9427,3700.0
2014-11-20 11:00:00,83.7,83.71,83.61,83.63,10900.0,53.9427,53.9492,53.8847,53.8976,10900.0
2014-11-20 11:05:00,83.62,83.63,83.59,83.61,16200.0,53.8912,53.8976,53.8718,53.8847,16200.0
2014-11-20 11:10:00,83.62,83.77,83.61,83.73,10200.0,53.8912,53.9878,53.8847,53.9621,10200.0
2014-11-20 11:15:00,83.73,83.76,83.73,83.74,5200.0,53.9621,53.9814,53.9621,53.9685,5200.0
2014-11-20 11:20:00,83.74,83.79,83.73,83.73,8200.0,53.9685,54.0007,53.9621,53.9621,8200.0
2014-11-20 11:25:00,83.76,83.82,83.74,83.82,16000.0,53.9814,54.0201,53.9685,54.0201,16000.0
2014-11-20 11:30:00,83.84,83.84,83.78,83.83,2200.0,54.033,54.033,53.9943,54.0265,2200.0
2014-11-20 11:35:00,83.85,83.85,83.76,83.77,3600.0,54.0394,54.0394,53.9814,53.9878,3600.0
2014-11-20 11:40:00,83.77,83.8,83.77,83.79,3500.0,53.9878,54.0072,53.9878,54.0007,3500.0
2014-11-20 11:45:00,83.79,83.85,83.78,83.85,1300.0,54.0007,54.0394,53.9943,54.0394,1300.0
2014-11-20 11:50:00,83.84,83.85,83.81,83.81,43500.0,54.033,54.0394,54.0136,54.0136,43500.0
2014-11-20 11:55:00,83.81,83.83,83.78,83.78,3400.0,54.0136,54.0265,53.9943,53.9943,3400.0
2014-11-20 12:00:00,83.78,83.78,83.67,83.7,7000.0,53.9943,53.9943,53.9234,53.9427,7000.0
2014-11-20 12:05:00,83.68,83.69,83.62,83.62,10000.0,53.9298,53.9363,53.8912,53.8912,10000.0
2014-11-20 12:10:00,83.64,83.68,83.61,83.61,8500.0,53.9041,53.9298,53.8847,53.8847,8500.0
2014-11-20 12:15:00,83.64,83.71,83.64,83.7,1000.0,53.9041,53.9492,53.9041,53.9427,1000.0
2014-11-20 12:20:00,83.74,83.75,83.72,83.75,2400.0,53.9685,53.975,53.9556,53.975,2400.0
2014-11-20 12:25:00,83.75,83.77,83.74,83.74,2200.0,53.975,53.9878,53.9685,53.9685,2200.0
2014-11-20 12:30:00,83.72,83.74,83.7,83.74,4800.0,53.9556,53.9685,53.9427,53.9685,4800.0
2014-11-20 12:35:00,83.74,83.74,83.7,83.71,2300.0,53.9685,53.9685,53.9427,53.9492,2300.0
2014-11-20 12:40:00,83.71,83.71,83.62,83.63,1700.0,53.9492,53.9492,53.8912,53.8976,1700.0
2014-11-20 12:45:00,83.63,83.64,83.6,83.61,5300.0,53.8976,53.9041,53.8783,53.8847,5300.0
2014-11-20 12:50:00,83.62,83.62,83.59,83.59,2200.0,53.8912,53.8912,53.8718,53.8718,2200.0
2014-11-20 12:55:00,83.59,83.62,83.58,83.62,4500.0,53.8718,53.8912,53.8654,53.8912,4500.0
2014-11-20 13:00:00,83.62,83.66,83.62,83.66,1800.0,53.8912,53.917,53.8912,53.917,1800.0
2014-11-20 13:05:00,83.69,83.69,83.61,83.65,5400.0,53.9363,53.9363,53.8847,53.9105,5400.0
2014-11-20 13:10:00,83.61,83.63,83.58,83.59,4700.0,53.8847,53.8976,53.8654,53.8718,4700.0
2014-11-20 13:15:00,83.59,83.63,83.58,83.63,3700.0,53.8718,53.8976,53.8654,53.8976,3700.0
2014-11-20 13:20:00,83.64,83.68,83.63,83.67,1300.0,53.9041,53.9298,53.8976,53.9234,1300.0
2014-11-20 13:25:00,83.69,83.69,83.65,83.67,1700.0,53.9363,53.9363,53.9105,53.9234,1700.0
2014-11-20 13:30:00,83.67,83.68,83.64,83.65,10900.0,53.9234,53.9298,53.9041,53.9105,10900.0
2014-11-20 13:35:00,83.65,83.67,83.61,83.63,4900.0,53.9105,53.9234,53.8847,53.8976,4900.0
2014-11-20 13:40:00,83.63,83.64,83.6,83.6,2200.0,53.8976,53.9041,53.8783,53.8783,2200.0
2014-11-20 13:45:00,83.6,83.61,83.58,83.59,3600.0,53.8783,53.8847,53.8654,53.8718,3600.0
2014-11-20 13:50:00,83.58,83.6,83.56,83.58,8200.0,53.8654,53.8783,53.8525,53.8654,8200.0
2014-11-20 13:55:00,83.58,83.6,83.58,83.59,24200.0,53.8654,53.8783,53.8654,53.8718,24200.0
2014-11-20 14:00:00,83.59,83.69,83.58,83.68,6500.0,53.8718,53.9363,53.8654,53.9298,6500.0
2014-11-20 14:05:00,83.69,83.77,83.69,83.76,13200.0,53.9363,53.9878,53.9363,53.9814,13200.0
2014-11-20 14:10:00,83.76,83.81,83.75,83.81,7500.0,53.9814,54.0136,53.975,54.0136,7500.0
2014-11-20 14:15:00,83.81,83.9,83.8,83.9,13700.0,54.0136,54.0716,54.0072,54.0716,13700.0
2014-11-20 14:20:00,83.9,84.0,83.89,84.0,19800.0,54.0716,54.1361,54.0652,54.1361,19800.0
2014-11-20 14:25:00,84.0,84.0,83.8,83.82,14800.0,54.1361,54.1361,54.0072,54.0201,14800.0
2014-11-20 14:30:00,83.81,83.82,83.73,83.73,3300.0,54.0136,54.0201,53.9621,53.9621,3300.0
2014-11-20 14:35:00,83.7,83.74,83.69,83.72,3700.0,53.9427,53.9685,53.9363,53.9556,3700.0
2014-11-20 14:40:00,83.72,83.76,83.71,83.76,4300.0,53.9556,53.9814,53.9492,53.9814,4300.0
2014-11-20 14:45:00,83.75,83.75,83.71,83.73,6700.0,53.975,53.975,53.9492,53.9621,6700.0
2014-11-20 14:50:00,83.73,83.74,83.7,83.74,6400.0,53.9621,53.9685,53.9427,53.9685,6400.0
2014-11-20 14:55:00,83.74,83.75,83.68,83.7,10200.0,53.9685,53.975,53.9298,53.9427,10200.0
2014-11-20 15:00:00,83.69,83.72,83.64,83.65,7000.0,53.9363,53.9556,53.9041,53.9105,7000.0
2014-11-20 15:05:00,83.66,83.68,83.59,83.61,8600.0,53.917,53.9298,53.8718,53.8847,8600.0
2014-11-20 15:10:00,83.61,83.62,83.53,83.53,5100.0,53.8847,53.8912,53.8332,53.8332,5100.0
2014-11-20 15:15:00,83.54,83.55,83.45,83.45,16000.0,53.8396,53.8461,53.7816,53.7816,16000.0
2014-11-20 15:20:00,83.46,83.46,83.38,83.41,17800.0,53.7881,53.7881,53.7365,53.7558,17800.0
2014-11-20 15:25:00,83.41,83.54,83.39,83.52,16800.0,53.7558,53.8396,53.7429,53.8267,16800.0
2014-11-20 15:30:00,83.53,83.58,83.52,83.56,19200.0,53.8332,53.8654,53.8267,53.8525,19200.0
2014-11-20 15:35:00,83.57,83.57,83.5,83.5,23000.0,53.859,53.859,53.8138,53.8138,23000.0
2014-11-20 15:40:00,83.51,83.51,83.35,83.43,32700.0,53.8203,53.8203,53.7172,53.7687,32700.0
2014-11-20 15:45:00,83.43,83.46,83.3,83.38,58800.0,53.7687,53.7881,53.6849,53.7365,58800.0
2014-11-20 15:50:00,83.4,83.55,83.39,83.52,57300.0,53.7494,53.8461,53.7429,53.8267,57300.0
2014-11-20 15:55:00,83.52,83.61,83.52,83.58,62400.0,53.8267,53.8847,53.8267,53.8654,62400.0
2014-11-21 09:30:00,84.58,84.58,83.53,83.53,119300.0,54.5099,54.5099,53.8332,53.8332,119300.0
2014-11-21 09:35:00,83.5,83.93,83.47,83.88,11600.0,53.8138,54.091,53.7945,54.0587,11600.0
2014-11-21 09:40:00,83.89,83.9,83.55,83.56,30500.0,54.0652,54.0716,53.8461,53.8525,30500.0
2014-11-21 09:45:00,83.56,83.75,83.56,83.62,12800.0,53.8525,53.975,53.8525,53.8912,12800.0
2014-11-21 09:50:00,83.64,83.66,83.56,83.59,8700.0,53.9041,53.917,53.8525,53.8718,8700.0
2014-11-21 09:55:00,83.62,83.8,83.61,83.72,9700.0,53.8912,54.0072,53.8847,53.9556,9700.0
2014-11-21 10:00:00,83.76,83.8,83.66,83.71,6200.0,53.9814,54.0072,53.917,53.9492,6200.0
2014-11-21 10:05:00,83.69,83.71,83.6,83.62,8300.0,53.9363,53.9492,53.8783,53.8912,8300.0
2014-11-21 10:10:00,83.61,83.63,83.47,83.54,13000.0,53.8847,53.8976,53.7945,53.8396,13000.0
2014-11-21 10:15:00,83.59,83.6,83.48,83.51,7600.0,53.8718,53.8783,53.8009,53.8203,7600.0
2014-11-21 10:20:00,83.53,83.53,83.45,83.51,13100.0,53.8332,53.8332,53.7816,53.8203,13100.0
2014-11-21 10:25:00,83.51,83.58,83.47,83.49,16400.0,53.8203,53.8654,53.7945,53.8074,16400.0
2014-11-21 10:30:00,83.5,83.59,83.47,83.54,12600.0,53.8138,53.8718,53.7945,53.8396,12600.0
2014-11-21 10:35:00,83.51,83.55,83.49,83.54,4500.0,53.8203,53.8461,53.8074,53.8396,4500.0
2014-11-21 10:40:00,83.53,83.53,83.44,83.49,8000.0,53.8332,53.8332,53.7752,53.8074,8000.0
2014-11-21 10:45:00,83.5,83.52,83.44,83.52,27500.0,53.8138,53.8267,53.7752,53.8267,27500.0
2014-11-21 10:50:00,83.49,83.52,83.32,83.38,24300.0,53.8074,53.8267,53.6978,53.7365,24300.0
2014-11-21 10:55:00,83.37,83.37,83.28,83.29,4400.0,53.7301,53.7301,53.6721,53.6785,4400.0
2014-11-21 11:00:00,83.3,83.32,83.27,83.29,6100.0,53.6849,53.6978,53.6656,53.6785,6100.0
2014-11-21 11:05:00,83.3,83.3,83.21,83.24,8700.0,53.6849,53.6849,53.6269,53.6463,8700.0
2014-11-21 11:10:00,83.23,83.34,83.23,83.31,5100.0,53.6398,53.7107,53.6398,53.6914,5100.0
2014-11-21 11:15:00,83.31,83.32,83.27,83.29,3000.0,53.6914,53.6978,53.6656,53.6785,3000.0
2014-11-21 11:20:00,83.29,83.29,83.21,83.25,20700.0,53.6785,53.6785,53.6269,53.6527,20700.0
2014-11-21 11:25:00,83.27,83.3,83.23,83.25,6000.0,53.6656,53.6849,53.6398,53.6527,6000.0
2014-11-21 11:30:00,83.25,83.25,83.13,83.13,9800.0,53.6527,53.6527,53.5754,53.5754,9800.0
2014-11-21 11:35:00,83.13,83.19,83.13,83.18,12800.0,53.5754,53.6141,53.5754,53.6076,12800.0
2014-11-21 11:40:00,83.19,83.23,83.17,83.22,6300.0,53.6141,53.6398,53.6012,53.6334,6300.0
2014-11-21 11:45:00,83.21,83.24,83.16,83.21,8500.0,53.6269,53.6463,53.5947,53.6269,8500.0
2014-11-21 11:50:00,83.23,83.29,83.19,83.29,4900.0,53.6398,53.6785,53.6141,53.6785,4900.0
2014-11-21 11:55:00,83.29,83.33,83.29,83.32,3900.0,53.6785,53.7043,53.6785,53.6978,3900.0
2014-11-21 12:00:00,83.3,83.39,83.28,83.39,5900.0,53.6849,53.7429,53.6721,53.7429,5900.0
2014-11-21 12:05:00,83.39,83.44,83.39,83.43,3800.0,53.7429,53.7752,53.7429,53.7687,3800.0
2014-11-21 12:10:00,83.43,83.44,83.39,83.39,2200.0,53.7687,53.7752,53.7429,53.7429,2200.0
2014-11-21 12:15:00,83.38,83.42,83.35,83.41,5600.0,53.7365,53.7623,53.7172,53.7558,5600.0
2014-11-21 12:20:00,83.41,83.41,83.35,83.37,4800.0,53.7558,53.7558,53.7172,53.7301,4800.0
2014-11-21 12:25:00,83.37,83.37,83.25,83.25,3700.0,53.7301,53.7301,53.6527,53.6527,3700.0
2014-11-21 12:30:00,83.3,83.34,83.26,83.31,4800.0,53.6849,53.7107,53.6592,53.6914,4800.0
2014-11-21 12:35:00,83.32,83.36,83.29,83.29,2100.0,53.6978,53.7236,53.6785,53.6785,2100.0
2014-11-21 12:40:00,83.3,83.33,83.27,83.28,1900.0,53.6849,53.7043,53.6656,53.6721,1900.0
2014-11-21 12:45:00,83.27,83.28,83.24,83.26,2200.0,53.6656,53.6721,53.6463,53.6592,2200.0
2014-11-21 12:50:00,83.25,83.25,83.16,83.24,15800.0,53.6527,53.6527,53.5947,53.6463,15800.0
2014-11-21 12:55:00,83.21,83.23,83.21,83.23,3500.0,53.6269,53.6398,53.6269,53.6398,3500.0
2014-11-21 13:00:00,83.23,83.25,83.18,83.2,4400.0,53.6398,53.6527,53.6076,53.6205,4400.0
2014-11-21 13:05:00,83.2,83.2,83.15,83.15,2700.0,53.6205,53.6205,53.5883,53.5883,2700.0
2014-11-21 13:10:00,83.2,83.23,83.18,83.2,4800.0,53.6205,53.6398,53.6076,53.6205,4800.0
2014-11-21 13:15:00,83.21,83.24,83.2,83.2,2400.0,53.6269,53.6463,53.6205,53.6205,2400.0
2014-11-21 13:20:00,83.19,83.19,83.15,83.15,2700.0,53.6141,53.6141,53.5883,53.5883,2700.0
2014-11-21 13:25:00,83.15,83.15,83.09,83.14,3200.0,53.5883,53.5883,53.5496,53.5818,3200.0
2014-11-21 13:30:00,83.11,83.15,83.07,83.07,11400.0,53.5625,53.5883,53.5367,53.5367,11400.0
2014-11-21 13:35:00,83.08,83.14,83.07,83.1,7000.0,53.5432,53.5818,53.5367,53.556,7000.0
2014-11-21 13:40:00,83.11,83.12,83.04,83.08,7400.0,53.5625,53.5689,53.5174,53.5432,7400.0
2014-11-21 13:45:00,83.1,83.16,83.09,83.11,3000.0,53.556,53.5947,53.5496,53.5625,3000.0
2014-11-21 13:50:00,83.1,83.1,83.06,83.07,7900.0,53.556,53.556,53.5303,53.5367,7900.0
2014-11-21 13:55:00,83.06,83.14,83.05,83.05,4500.0,53.5303,53.5818,53.5238,53.5238,4500.0
2014-11-21 14:00:00,83.07,83.11,83.07,83.09,3700.0,53.5367,53.5625,53.5367,53.5496,3700.0
2014-11-21 14:05:00,83.08,83.09,83.02,83.09,5600.0,53.5432,53.5496,53.5045,53.5496,5600.0
2014-11-21 14:10:00,83.13,83.16,83.06,83.08,8000.0,53.5754,53.5947,53.5303,53.5432,8000.0
2014-11-21 14:15:00,83.07,83.08,83.03,83.03,7000.0,53.5367,53.5432,53.5109,53.5109,7000.0
2014-11-21 14:20:00,83.02,83.02,82.94,82.99,7800.0,53.5045,53.5045,53.4529,53.4852,7800.0
2014-11-21 14:25:00,82.98,83.0,82.92,82.94,4900.0,53.4787,53.4916,53.44,53.4529,4900.0
2014-11-21 14:30:00,82.94,82.95,82.86,82.9,11300.0,53.4529,53.4594,53.4014,53.4272,11300.0
2014-11-21 14:35:00,82.89,82.92,82.83,82.87,11300.0,53.4207,53.44,53.382,53.4078,11300.0
2014-11-21 14:40:00,82.86,82.95,82.84,82.93,9500.0,53.4014,53.4594,53.3885,53.4465,9500.0
2014-11-21 14:45:00,82.94,82.99,82.91,82.99,10900.0,53.4529,53.4852,53.4336,53.4852,10900.0
2014-11-21 14:50:00,82.97,83.06,82.97,83.05,14900.0,53.4723,53.5303,53.4723,53.5238,14900.0
2014-11-21 14:55:00,83.08,83.1,82.96,82.99,12600.0,53.5432,53.556,53.4658,53.4852,12600.0
2014-11-21 15:00:00,82.99,83.12,82.99,83.08,8700.0,53.4852,53.5689,53.4852,53.5432,8700.0
2014-11-21 15:05:00,83.08,83.09,83.05,83.06,7200.0,53.5432,53.5496,53.5238,53.5303,7200.0
2014-11-21 15:10:00,83.06,83.15,83.05,83.12,7900.0,53.5303,53.5883,53.5238,53.5689,7900.0
2014-11-21 15:15:00,83.09,83.09,83.03,83.08,7300.0,53.5496,53.5496,53.5109,53.5432,7300.0
2014-11-21 15:20:00,83.08,83.1,83.06,83.07,7500.0,53.5432,53.556,53.5303,53.5367,7500.0
2014-11-21 15:25:00,83.08,83.1,83.05,83.09,8600.0,53.5432,53.556,53.5238,53.5496,8600.0
2014-11-21 15:30:00,83.08,83.17,83.08,83.17,28400.0,53.5432,53.6012,53.5432,53.6012,28400.0
2014-11-21 15:35:00,83.19,83.27,83.15,83.17,17700.0,53.6141,53.6656,53.5883,53.6012,17700.0
2014-11-21 15:40:00,83.17,83.23,83.17,83.23,11100.0,53.6012,53.6398,53.6012,53.6398,11100.0
2014-11-21 15:45:00,83.26,83.26,83.16,83.17,22200.0,53.6592,53.6592,53.5947,53.6012,22200.0
2014-11-21 15:50:00,83.17,83.2,83.08,83.08,27700.0,53.6012,53.6205,53.5432,53.5432,27700.0
2014-11-21 15:55:00,83.07,83.14,83.03,83.13,48800.0,53.5367,53.5818,53.5109,53.5754,48800.0
2014-11-24 09:30:00,83.56,84.0,83.56,83.95,22600.0,53.8525,54.1361,53.8525,54.1039,22600.0
2014-11-24 09:35:00,83.97,84.19,83.77,84.08,14900.0,54.1167,54.2585,53.9878,54.1876,14900.0
2014-11-24 09:40:00,84.07,84.1,83.86,83.86,60200.0,54.1812,54.2005,54.0459,54.0459,60200.0
2014-11-24 09:45:00,83.87,83.98,83.86,83.93,6300.0,54.0523,54.1232,54.0459,54.091,6300.0
2014-11-24 09:50:00,83.93,84.03,83.92,83.95,29100.0,54.091,54.1554,54.0845,54.1039,29100.0
2014-11-24 09:55:00,83.94,84.02,83.91,83.91,10200.0,54.0974,54.149,54.0781,54.0781,10200.0
2014-11-24 10:00:00,83.93,84.02,83.87,83.88,5200.0,54.091,54.149,54.0523,54.0587,5200.0
2014-11-24 10:05:00,83.89,83.9,83.77,83.9,6100.0,54.0652,54.0716,53.9878,54.0716,6100.0
2014-11-24 10:10:00,83.85,83.88,83.76,83.77,7400.0,54.0394,54.0587,53.9814,53.9878,7400.0
2014-11-24 10:15:00,83.75,83.81,83.72,83.75,20600.0,53.975,54.0136,53.9556,53.975,20600.0
2014-11-24 10:20:00,83.75,83.76,83.68,83.68,2200.0,53.975,53.9814,53.9298,53.9298,2200.0
2014-11-24 10:25:00,83.71,83.75,83.69,83.73,2300.0,53.9492,53.975,53.9363,53.9621,2300.0
2014-11-24 10:30:00,83.72,83.74,83.68,83.7,2300.0,53.9556,53.9685,53.9298,53.9427,2300.0
2014-11-24 10:35:00,83.7,83.7,83.49,83.49,2800.0,53.9427,53.9427,53.8074,53.8074,2800.0
2014-11-24 10:40:00,83.5,83.56,83.47,83.47,4100.0,53.8138,53.8525,53.7945,53.7945,4100.0
2014-11-24 10:45:00,83.46,83.51,83.46,83.49,1100.0,53.7881,53.8203,53.7881,53.8074,1100.0
2014-11-24 10:50:00,83.46,83.47,83.39,83.39,5500.0,53.7881,53.7945,53.7429,53.7429,5500.0
2014-11-24 10:55:00,83.4,83.4,83.34,83.38,3100.0,53.7494,53.7494,53.7107,53.7365,3100.0
2014-11-24 11:00:00,83.38,83.46,83.38,83.45,3500.0,53.7365,53.7881,53.7365,53.7816,3500.0
2014-11-24 11:05:00,83.45,83.5,83.42,83.42,4900.0,53.7816,53.8138,53.7623,53.7623,4900.0
2014-11-24 11:10:00,83.42,83.45,83.41,83.45,3000.0,53.7623,53.7816,53.7558,53.7816,3000.0
2014-11-24 11:15:00,83.45,83.46,83.39,83.42,5500.0,53.7816,53.7881,53.7429,53.7623,5500.0
2014-11-24 11:20:00,83.41,83.42,83.35,83.4,31000.0,53.7558,53.7623,53.7172,53.7494,31000.0
2014-11-24 11:25:00,83.4,83.41,83.36,83.4,10000.0,53.7494,53.7558,53.7236,53.7494,10000.0
2014-11-24 11:30:00,83.38,83.4,83.36,83.37,12100.0,53.7365,53.7494,53.7236,53.7301,12100.0
2014-11-24 11:35:00,83.36,83.39,83.35,83.39,9800.0,53.7236,53.7429,53.7172,53.7429,9800.0
2014-11-24 11:40:00,83.4,83.41,83.36,83.37,9200.0,53.7494,53.7558,53.7236,53.7301,9200.0
2014-11-24 11:45:00,83.38,83.39,83.34,83.34,9000.0,53.7365,53.7429,53.7107,53.7107,9000.0
2014-11-24 11:50:00,83.37,83.37,83.32,83.37,20600.0,53.7301,53.7301,53.6978,53.7301,20600.0
2014-11-24 11:55:00,83.38,83.39,83.36,83.38,11000.0,53.7365,53.7429,53.7236,53.7365,11000.0
2014-11-24 12:00:00,83.38,83.38,83.34,83.38,12700.0,53.7365,53.7365,53.7107,53.7365,12700.0
2014-11-24 12:05:00,83.37,83.41,83.37,83.39,15700.0,53.7301,53.7558,53.7301,53.7429,15700.0
2014-11-24 12:10:00,83.38,83.4,83.36,83.37,6500.0,53.7365,53.7494,53.7236,53.7301,6500.0
2014-11-24 12:15:00,83.37,83.39,83.36,83.38,4700.0,53.7301,53.7429,53.7236,53.7365,4700.0
2014-11-24 12:20:00,83.39,83.4,83.36,83.36,7500.0,53.7429,53.7494,53.7236,53.7236,7500.0
2014-11-24 12:25:00,83.37,83.38,83.35,83.36,3900.0,53.7301,53.7365,53.7172,53.7236,3900.0
2014-11-24 12:30:00,83.36,83.37,83.34,83.36,8500.0,53.7236,53.7301,53.7107,53.7236,8500.0
2014-11-24 12:35:00,83.36,83.36,83.34,83.34,14700.0,53.7236,53.7236,53.7107,53.7107,14700.0
2014-11-24 12:40:00,83.34,83.36,83.33,83.36,3800.0,53.7107,53.7236,53.7043,53.7236,3800.0
2014-11-24 12:45:00,83.36,83.38,83.33,83.33,5400.0,53.7236,53.7365,53.7043,53.7043,5400.0
2014-11-24 12:50:00,83.33,83.33,83.3,83.3,4500.0,53.7043,53.7043,53.6849,53.6849,4500.0
2014-11-24 12:55:00,83.31,83.31,83.22,83.23,6900.0,53.6914,53.6914,53.6334,53.6398,6900.0
2014-11-24 13:00:00,83.24,83.26,83.22,83.25,1800.0,53.6463,53.6592,53.6334,53.6527,1800.0
2014-11-24 13:05:00,83.26,83.28,83.24,83.25,5300.0,53.6592,53.6721,53.6463,53.6527,5300.0
2014-11-24 13:10:00,83.26,83.28,83.22,83.23,7900.0,53.6592,53.6721,53.6334,53.6398,7900.0
2014-11-24 13:15:00,83.24,83.25,83.2,83.22,8300.0,53.6463,53.6527,53.6205,53.6334,8300.0
2014-11-24 13:20:00,83.21,83.24,83.19,83.24,7000.0,53.6269,53.6463,53.6141,53.6463,7000.0
2014-11-24 13:25:00,83.24,83.24,83.23,83.24,10000.0,53.6463,53.6463,53.6398,53.6463,10000.0
2014-11-24 13:30:00,83.23,83.24,83.21,83.21,1700.0,53.6398,53.6463,53.6269,53.6269,1700.0
2014-11-24 13:35:00,83.22,83.24,83.22,83.23,2800.0,53.6334,53.6463,53.6334,53.6398,2800.0
2014-11-24 13:40:00,83.23,83.24,83.22,83.23,2700.0,53.6398,53.6463,53.6334,53.6398,2700.0
2014-11-24 13:45:00,83.23,83.24,83.21,83.23,7800.0,53.6398,53.6463,53.6269,53.6398,7800.0
2014-11-24 13:50:00,83.23,83.24,83.21,83.22,8900.0,53.6398,53.6463,53.6269,53.6334,8900.0
2014-11-24 13:55:00,83.24,83.24,83.22,83.23,5300.0,53.6463,53.6463,53.6334,53.6398,5300.0
2014-11-24 14:00:00,83.22,83.28,83.21,83.28,5600.0,53.6334,53.6721,53.6269,53.6721,5600.0
2014-11-24 14:05:00,83.3,83.34,83.3,83.3,2300.0,53.6849,53.7107,53.6849,53.6849,2300.0
2014-11-24 14:10:00,83.32,83.32,83.28,83.28,2800.0,53.6978,53.6978,53.6721,53.6721,2800.0
2014-11-24 14:15:00,83.28,83.28,83.2,83.2,9400.0,53.6721,53.6721,53.6205,53.6205,9400.0
2014-11-24 14:20:00,83.23,83.24,83.21,83.21,2400.0,53.6398,53.6463,53.6269,53.6269,2400.0
2014-11-24 14:25:00,83.22,83.24,83.21,83.22,4600.0,53.6334,53.6463,53.6269,53.6334,4600.0
2014-11-24 14:30:00,83.22,83.24,83.22,83.23,7900.0,53.6334,53.6463,53.6334,53.6398,7900.0
2014-11-24 14:35:00,83.22,83.24,83.21,83.24,12400.0,53.6334,53.6463,53.6269,53.6463,12400.0
2014-11-24 14:40:00,83.24,83.24,83.2,83.21,7200.0,53.6463,53.6463,53.6205,53.6269,7200.0
2014-11-24 14:45:00,83.2,83.23,83.18,83.19,10600.0,53.6205,53.6398,53.6076,53.6141,10600.0
2014-11-24 14:50:00,83.2,83.23,83.13,83.13,16400.0,53.6205,53.6398,53.5754,53.5754,16400.0
2014-11-24 14:55:00,83.13,83.14,83.11,83.11,5600.0,53.5754,53.5818,53.5625,53.5625,5600.0
2014-11-24 15:00:00,83.13,83.13,83.08,83.09,5300.0,53.5754,53.5754,53.5432,53.5496,5300.0
2014-11-24 15:05:00,83.08,83.1,83.04,83.04,19900.0,53.5432,53.556,53.5174,53.5174,19900.0
2014-11-24 15:10:00,83.07,83.09,83.03,83.05,6100.0,53.5367,53.5496,53.5109,53.5238,6100.0
2014-11-24 15:15:00,83.05,83.07,83.04,83.05,8900.0,53.5238,53.5367,53.5174,53.5238,8900.0
2014-11-24 15:20:00,83.06,83.09,83.04,83.09,4600.0,53.5303,53.5496,53.5174,53.5496,4600.0
2014-11-24 15:25:00,83.09,83.09,83.07,83.09,8800.0,53.5496,53.5496,53.5367,53.5496,8800.0
2014-11-24 15:30:00,83.09,83.15,83.08,83.11,14500.0,53.5496,53.5883,53.5432,53.5625,14500.0
2014-11-24 15:35:00,83.12,83.15,83.11,83.14,9100.0,53.5689,53.5883,53.5625,53.5818,9100.0
2014-11-24 15:40:00,83.13,83.17,83.13,83.15,14300.0,53.5754,53.6012,53.5754,53.5883,14300.0
2014-11-24 15:45:00,83.14,83.18,83.14,83.16,15400.0,53.5818,53.6076,53.5818,53.5947,15400.0
2014-11-24 15:50:00,83.17,83.3,83.17,83.3,43300.0,53.6012,53.6849,53.6012,53.6849,43300.0
2014-11-24 15:55:00,83.29,83.36,83.28,83.36,59800.0,53.6785,53.7236,53.6721,53.7236,59800.0
2014-11-25 09:30:00,83.01,83.36,83.0,83.3,20700.0,53.498,53.7236,53.4916,53.6849,20700.0
2014-11-25 09:35:00,83.25,83.55,83.2,83.43,15900.0,53.6527,53.8461,53.6205,53.7687,15900.0
2014-11-25 09:40:00,83.43,83.58,83.29,83.54,54500.0,53.7687,53.8654,53.6785,53.8396,54500.0
2014-11-25 09:45:00,83.51,83.68,83.46,83.66,36300.0,53.8203,53.9298,53.7881,53.917,36300.0
2014-11-25 09:50:00,83.65,83.65,83.56,83.6,13400.0,53.9105,53.9105,53.8525,53.8783,13400.0
2014-11-25 09:55:00,83.61,83.76,83.59,83.7,34300.0,53.8847,53.9814,53.8718,53.9427,34300.0
2014-11-25 10:00:00,83.74,83.82,83.6,83.63,40600.0,53.9685,54.0201,53.8783,53.8976,40600.0
2014-11-25 10:05:00,83.59,83.69,83.5,83.56,22200.0,53.8718,53.9363,53.8138,53.8525,22200.0
2014-11-25 10:10:00,83.58,83.7,83.56,83.7,6900.0,53.8654,53.9427,53.8525,53.9427,6900.0
2014-11-25 10:15:00,83.65,83.67,83.57,83.65,20000.0,53.9105,53.9234,53.859,53.9105,20000.0
2014-11-25 10:20:00,83.62,83.74,83.6,83.68,41600.0,53.8912,53.9685,53.8783,53.9298,41600.0
2014-11-25 10:25:00,83.68,83.95,83.66,83.95,28600.0,53.9298,54.1039,53.917,54.1039,28600.0
2014-11-25 10:30:00,83.92,83.92,83.71,83.71,33700.0,54.0845,54.0845,53.9492,53.9492,33700.0
2014-11-25 10:35:00,83.71,83.77,83.71,83.72,8200.0,53.9492,53.9878,53.9492,53.9556,8200.0
2014-11-25 10:40:00,83.72,83.73,83.66,83.68,13700.0,53.9556,53.9621,53.917,53.9298,13700.0
2014-11-25 10:45:00,83.68,83.71,83.6,83.62,37500.0,53.9298,53.9492,53.8783,53.8912,37500.0
2014-11-25 10:50:00,83.62,83.71,83.59,83.6,132300.0,53.8912,53.9492,53.8718,53.8783,132300.0
2014-11-25 10:55:00,83.6,83.63,83.56,83.56,26500.0,53.8783,53.8976,53.8525,53.8525,26500.0
2014-11-25 11:00:00,83.57,83.62,83.52,83.59,17800.0,53.859,53.8912,53.8267,53.8718,17800.0
2014-11-25 11:05:00,83.6,83.61,83.49,83.54,13600.0,53.8783,53.8847,53.8074,53.8396,13600.0
2014-11-25 11:10:00,83.54,83.54,83.44,83.48,8200.0,53.8396,53.8396,53.7752,53.8009,8200.0
2014-11-25 11:15:00,83.49,83.54,83.46,83.52,11600.0,53.8074,53.8396,53.7881,53.8267,11600.0
2014-11-25 11:20:00,83.54,83.57,83.51,83.51,2800.0,53.8396,53.859,53.8203,53.8203,2800.0
2014-11-25 11:25:00,83.52,83.54,83.46,83.46,10900.0,53.8267,53.8396,53.7881,53.7881,10900.0
2014-11-25 11:30:00,83.48,83.6,83.46,83.55,15800.0,53.8009,53.8783,53.7881,53.8461,15800.0
2014-11-25 11:35:00,83.53,83.65,83.51,83.6,17000.0,53.8332,53.9105,53.8203,53.8783,17000.0
2014-11-25 11:40:00,83.58,83.58,83.51,83.55,7200.0,53.8654,53.8654,53.8203,53.8461,7200.0
2014-11-25 11:45:00,83.58,83.65,83.57,83.65,2600.0,53.8654,53.9105,53.859,53.9105,2600.0
2014-11-25 11:50:00,83.67,83.71,83.64,83.68,9500.0,53.9234,53.9492,53.9041,53.9298,9500.0
2014-11-25 11:55:00,83.69,83.88,83.69,83.83,12400.0,53.9363,54.0587,53.9363,54.0265,12400.0
2014-11-25 12:00:00,83.85,83.85,83.78,83.82,4600.0,54.0394,54.0394,53.9943,54.0201,4600.0
2014-11-25 12:05:00,83.85,83.88,83.83,83.84,3800.0,54.0394,54.0587,54.0265,54.033,3800.0
2014-11-25 12:10:00,83.84,83.87,83.81,83.83,6000.0,54.033,54.0523,54.0136,54.0265,6000.0
2014-11-25 12:15:00,83.82,83.85,83.69,83.69,5100.0,54.0201,54.0394,53.9363,53.9363,5100.0
2014-11-25 12:20:00,83.69,83.7,83.58,83.58,11100.0,53.9363,53.9427,53.8654,53.8654,11100.0
2014-11-25 12:25:00,83.59,83.59,83.55,83.56,2700.0,53.8718,53.8718,53.8461,53.8525,2700.0
2014-11-25 12:30:00,83.59,83.63,83.56,83.56,5700.0,53.8718,53.8976,53.8525,53.8525,5700.0
2014-11-25 12:35:00,83.56,83.59,83.54,83.59,4700.0,53.8525,53.8718,53.8396,53.8718,4700.0
2014-11-25 12:40:00,83.59,83.75,83.58,83.74,11400.0,53.8718,53.975,53.8654,53.9685,11400.0
2014-11-25 12:45:00,83.77,83.86,83.74,83.82,2900.0,53.9878,54.0459,53.9685,54.0201,2900.0
2014-11-25 12:50:00,83.83,83.88,83.83,83.88,800.0,54.0265,54.0587,54.0265,54.0587,800.0
2014-11-25 12:55:00,83.89,83.94,83.85,83.89,6600.0,54.0652,54.0974,54.0394,54.0652,6600.0
2014-11-25 13:00:00,83.85,83.9,83.84,83.9,7400.0,54.0394,54.0716,54.033,54.0716,7400.0
2014-11-25 13:05:00,83.89,83.93,83.85,83.87,2900.0,54.0652,54.091,54.0394,54.0523,2900.0
2014-11-25 13:10:00,83.86,83.97,83.85,83.94,6400.0,54.0459,54.1167,54.0394,54.0974,6400.0
2014-11-25 13:15:00,83.91,83.92,83.83,83.87,5000.0,54.0781,54.0845,54.0265,54.0523,5000.0
2014-11-25 13:20:00,83.87,83.94,83.85,83.85,7800.0,54.0523,54.0974,54.0394,54.0394,7800.0
2014-11-25 13:25:00,83.88,83.99,83.85,83.98,4600.0,54.0587,54.1296,54.0394,54.1232,4600.0
2014-11-25 13:30:00,83.98,84.0,83.92,83.97,15900.0,54.1232,54.1361,54.0845,54.1167,15900.0
2014-11-25 13:35:00,83.96,83.99,83.92,83.94,6000.0,54.1103,54.1296,54.0845,54.0974,6000.0
2014-11-25 13:40:00,83.96,83.99,83.93,83.98,5200.0,54.1103,54.1296,54.091,54.1232,5200.0
2014-11-25 13:45:00,83.98,84.0,83.94,83.95,7500.0,54.1232,54.1361,54.0974,54.1039,7500.0
2014-11-25 13:50:00,83.93,83.98,83.93,83.95,6500.0,54.091,54.1232,54.091,54.1039,6500.0
2014-11-25 13:55:00,83.95,83.97,83.94,83.95,5900.0,54.1039,54.1167,54.0974,54.1039,5900.0
2014-11-25 14:00:00,83.96,83.96,83.92,83.92,7500.0,54.1103,54.1103,54.0845,54.0845,7500.0
2014-11-25 14:05:00,83.93,83.96,83.85,83.88,9200.0,54.091,54.1103,54.0394,54.0587,9200.0
2014-11-25 14:10:00,83.85,83.89,83.84,83.84,12600.0,54.0394,54.0652,54.033,54.033,12600.0
2014-11-25 14:15:00,83.83,83.84,83.74,83.74,3000.0,54.0265,54.033,53.9685,53.9685,3000.0
2014-11-25 14:20:00,83.75,83.79,83.73,83.78,8200.0,53.975,54.0007,53.9621,53.9943,8200.0
2014-11-25 14:25:00,83.78,83.79,83.69,83.69,5700.0,53.9943,54.0007,53.9363,53.9363,5700.0
2014-11-25 14:30:00,83.71,83.71,83.64,83.65,13800.0,53.9492,53.9492,53.9041,53.9105,13800.0
2014-11-25 14:35:00,83.64,83.68,83.64,83.68,7600.0,53.9041,53.9298,53.9041,53.9298,7600.0
2014-11-25 14:40:00,83.67,83.69,83.64,83.65,8900.0,53.9234,53.9363,53.9041,53.9105,8900.0
2014-11-25 14:45:00,83.65,83.66,83.58,83.62,6100.0,53.9105,53.917,53.8654,53.8912,6100.0
2014-11-25 14:50:00,83.6,83.69,83.6,83.69,5100.0,53.8783,53.9363,53.8783,53.9363,5100.0
2014-11-25 14:55:00,83.68,83.68,83.61,83.61,9500.0,53.9298,53.9298,53.8847,53.8847,9500.0
2014-11-25 15:00:00,83.63,83.68,83.62,83.63,7000.0,53.8976,53.9298,53.8912,53.8976,7000.0
2014-11-25 15:05:00,83.62,83.65,83.6,83.64,8600.0,53.8912,53.9105,53.8783,53.9041,8600.0
2014-11-25 15:10:00,83.64,83.68,83.57,83.58,31400.0,53.9041,53.9298,53.859,53.8654,31400.0
2014-11-25 15:15:00,83.57,83.63,83.51,83.62,27400.0,53.859,53.8976,53.8203,53.8912,27400.0
2014-11-25 15:20:00,83.63,83.63,83.43,83.56,45800.0,53.8976,53.8976,53.7687,53.8525,45800.0
2014-11-25 15:25:00,83.56,83.6,83.56,83.59,8800.0,53.8525,53.8783,53.8525,53.8718,8800.0
2014-11-25 15:30:00,83.59,83.59,83.5,83.54,20900.0,53.8718,53.8718,53.8138,53.8396,20900.0
2014-11-25 15:35:00,83.53,83.61,83.53,83.6,20700.0,53.8332,53.8847,53.8332,53.8783,20700.0
2014-11-25 15:40:00,83.59,83.6,83.56,83.56,11600.0,53.8718,53.8783,53.8525,53.8525,11600.0
2014-11-25 15:45:00,83.56,83.57,83.51,83.53,24400.0,53.8525,53.859,53.8203,53.8332,24400.0
2014-11-25 15:50:00,83.54,83.54,83.45,83.51,45200.0,53.8396,53.8396,53.7816,53.8203,45200.0
2014-11-25 15:55:00,83.5,83.54,83.42,83.54,90700.0,53.8138,53.8396,53.7623,53.8396,90700.0
2014-11-26 09:30:00,83.6,83.84,83.51,83.61,11600.0,53.8783,54.033,53.8203,53.8847,11600.0
2014-11-26 09:35:00,83.58,83.59,83.33,83.58,3500.0,53.8654,53.8718,53.7043,53.8654,3500.0
2014-11-26 09:40:00,83.53,83.6,83.43,83.54,5500.0,53.8332,53.8783,53.7687,53.8396,5500.0
2014-11-26 09:45:00,83.52,83.75,83.45,83.62,74000.0,53.8267,53.975,53.7816,53.8912,74000.0
2014-11-26 09:50:00,83.64,83.68,83.38,83.59,58600.0,53.9041,53.9298,53.7365,53.8718,58600.0
2014-11-26 09:55:00,83.58,83.65,83.39,83.4,25400.0,53.8654,53.9105,53.7429,53.7494,25400.0
2014-11-26 10:00:00,83.38,83.49,83.29,83.35,10700.0,53.7365,53.8074,53.6785,53.7172,10700.0
2014-11-26 10:05:00,83.4,83.45,83.38,83.45,17600.0,53.7494,53.7816,53.7365,53.7816,17600.0
2014-11-26 10:10:00,83.42,83.46,83.38,83.42,2000.0,53.7623,53.7881,53.7365,53.7623,2000.0
2014-11-26 10:15:00,83.41,83.46,83.37,83.44,6800.0,53.7558,53.7881,53.7301,53.7752,6800.0
2014-11-26 10:20:00,83.41,83.43,83.37,83.43,2200.0,53.7558,53.7687,53.7301,53.7687,2200.0
2014-11-26 10:25:00,83.42,83.45,83.38,83.38,2800.0,53.7623,53.7816,53.7365,53.7365,2800.0
2014-11-26 10:30:00,83.4,83.48,83.39,83.48,4400.0,53.7494,53.8009,53.7429,53.8009,4400.0
2014-11-26 10:35:00,83.47,83.51,83.42,83.42,5700.0,53.7945,53.8203,53.7623,53.7623,5700.0
2014-11-26 10:40:00,83.41,83.49,83.4,83.44,5600.0,53.7558,53.8074,53.7494,53.7752,5600.0
2014-11-26 10:45:00,83.41,83.43,83.37,83.43,21700.0,53.7558,53.7687,53.7301,53.7687,21700.0
2014-11-26 10:50:00,83.4,83.46,83.37,83.43,5200.0,53.7494,53.7881,53.7301,53.7687,5200.0
2014-11-26 10:55:00,83.43,83.43,83.36,83.41,5900.0,53.7687,53.7687,53.7236,53.7558,5900.0
2014-11-26 11:00:00,83.4,83.47,83.4,83.43,9700.0,53.7494,53.7945,53.7494,53.7687,9700.0
2014-11-26 11:05:00,83.43,83.43,83.39,83.4,7200.0,53.7687,53.7687,53.7429,53.7494,7200.0
2014-11-26 11:10:00,83.41,83.52,83.41,83.44,12800.0,53.7558,53.8267,53.7558,53.7752,12800.0
2014-11-26 11:15:00,83.47,83.48,83.38,83.4,8500.0,53.7945,53.8009,53.7365,53.7494,8500.0
2014-11-26 11:20:00,83.4,83.46,83.39,83.46,4000.0,53.7494,53.7881,53.7429,53.7881,4000.0
2014-11-26 11:25:00,83.45,83.47,83.43,83.44,5400.0,53.7816,53.7945,53.7687,53.7752,5400.0
2014-11-26 11:30:00,83.44,83.45,83.41,83.43,1500.0,53.7752,53.7816,53.7558,53.7687,1500.0
2014-11-26 11:35:00,83.41,83.42,83.4,83.41,3600.0,53.7558,53.7623,53.7494,53.7558,3600.0
2014-11-26 11:40:00,83.42,83.44,83.39,83.4,25100.0,53.7623,53.7752,53.7429,53.7494,25100.0
2014-11-26 11:45:00,83.41,83.42,83.4,83.4,900.0,53.7558,53.7623,53.7494,53.7494,900.0
2014-11-26 11:50:00,83.41,83.43,83.38,83.43,5600.0,53.7558,53.7687,53.7365,53.7687,5600.0
2014-11-26 11:55:00,83.44,83.48,83.44,83.47,4400.0,53.7752,53.8009,53.7752,53.7945,4400.0
2014-11-26 12:00:00,83.48,83.57,83.48,83.56,4500.0,53.8009,53.859,53.8009,53.8525,4500.0
2014-11-26 12:05:00,83.57,83.6,83.53,83.55,3900.0,53.859,53.8783,53.8332,53.8461,3900.0
2014-11-26 12:10:00,83.57,83.58,83.52,83.52,5900.0,53.859,53.8654,53.8267,53.8267,5900.0
2014-11-26 12:15:00,83.51,83.55,83.4,83.52,34600.0,53.8203,53.8461,53.7494,53.8267,34600.0
2014-11-26 12:20:00,83.52,83.55,83.41,83.42,10000.0,53.8267,53.8461,53.7558,53.7623,10000.0
2014-11-26 12:25:00,83.42,83.46,83.41,83.41,7300.0,53.7623,53.7881,53.7558,53.7558,7300.0
2014-11-26 12:30:00,83.42,83.42,83.4,83.42,7000.0,53.7623,53.7623,53.7494,53.7623,7000.0
2014-11-26 12:35:00,83.42,83.5,83.41,83.47,10200.0,53.7623,53.8138,53.7558,53.7945,10200.0
2014-11-26 12:40:00,83.48,83.5,83.43,83.46,9600.0,53.8009,53.8138,53.7687,53.7881,9600.0
2014-11-26 12:45:00,83.46,83.5,83.4,83.41,11900.0,53.7881,53.8138,53.7494,53.7558,11900.0
2014-11-26 12:50:00,83.41,83.43,83.4,83.43,12900.0,53.7558,53.7687,53.7494,53.7687,12900.0
2014-11-26 12:55:00,83.42,83.49,83.42,83.47,19700.0,53.7623,53.8074,53.7623,53.7945,19700.0
2014-11-26 13:00:00,83.47,83.55,83.47,83.55,11000.0,53.7945,53.8461,53.7945,53.8461,11000.0
2014-11-26 13:05:00,83.56,83.64,83.56,83.64,1400.0,53.8525,53.9041,53.8525,53.9041,1400.0
2014-11-26 13:10:00,83.65,83.68,83.61,83.65,7100.0,53.9105,53.9298,53.8847,53.9105,7100.0
2014-11-26 13:15:00,83.65,83.67,83.61,83.67,6100.0,53.9105,53.9234,53.8847,53.9234,6100.0
2014-11-26 13:20:00,83.66,83.66,83.55,83.56,13400.0,53.917,53.917,53.8461,53.8525,13400.0
2014-11-26 13:25:00,83.56,83.56,83.53,83.55,9500.0,53.8525,53.8525,53.8332,53.8461,9500.0
2014-11-26 13:30:00,83.55,83.56,83.55,83.55,6200.0,53.8461,53.8525,53.8461,53.8461,6200.0
2014-11-26 13:35:00,83.55,83.64,83.54,83.63,9700.0,53.8461,53.9041,53.8396,53.8976,9700.0
2014-11-26 13:40:00,83.62,83.65,83.58,83.65,5500.0,53.8912,53.9105,53.8654,53.9105,5500.0
2014-11-26 13:45:00,83.66,83.68,83.58,83.59,11300.0,53.917,53.9298,53.8654,53.8718,11300.0
2014-11-26 13:50:00,83.57,83.57,83.51,83.54,12700.0,53.859,53.859,53.8203,53.8396,12700.0
2014-11-26 13:55:00,83.54,83.54,83.52,83.52,4400.0,53.8396,53.8396,53.8267,53.8267,4400.0
2014-11-26 14:00:00,83.52,83.58,83.52,83.58,7900.0,53.8267,53.8654,53.8267,53.8654,7900.0
2014-11-26 14:05:00,83.59,83.65,83.58,83.63,26800.0,53.8718,53.9105,53.8654,53.8976,26800.0
2014-11-26 14:10:00,83.66,83.67,83.57,83.58,8900.0,53.917,53.9234,53.859,53.8654,8900.0
2014-11-26 14:15:00,83.58,83.59,83.56,83.58,8100.0,53.8654,53.8718,53.8525,53.8654,8100.0
2014-11-26 14:20:00,83.58,83.61,83.58,83.61,15700.0,53.8654,53.8847,53.8654,53.8847,15700.0
2014-11-26 14:25:00,83.61,83.69,83.61,83.69,3000.0,53.8847,53.9363,53.8847,53.9363,3000.0
2014-11-26 14:30:00,83.71,83.73,83.64,83.66,15900.0,53.9492,53.9621,53.9041,53.917,15900.0
2014-11-26 14:35:00,83.65,83.67,83.65,83.66,4300.0,53.9105,53.9234,53.9105,53.917,4300.0
2014-11-26 14:40:00,83.67,83.67,83.6,83.64,9600.0,53.9234,53.9234,53.8783,53.9041,9600.0
2014-11-26 14:45:00,83.65,83.67,83.65,83.67,1700.0,53.9105,53.9234,53.9105,53.9234,1700.0
2014-11-26 14:50:00,83.67,83.76,83.67,83.74,21700.0,53.9234,53.9814,53.9234,53.9685,21700.0
2014-11-26 14:55:00,83.72,83.78,83.7,83.75,13500.0,53.9556,53.9943,53.9427,53.975,13500.0
2014-11-26 15:00:00,83.75,83.76,83.73,83.73,3900.0,53.975,53.9814,53.9621,53.9621,3900.0
2014-11-26 15:05:00,83.74,83.75,83.71,83.75,4100.0,53.9685,53.975,53.9492,53.975,4100.0
2014-11-26 15:10:00,83.76,83.81,83.75,83.8,7200.0,53.9814,54.0136,53.975,54.0072,7200.0
2014-11-26 15:15:00,83.8,83.81,83.73,83.76,14600.0,54.0072,54.0136,53.9621,53.9814,14600.0
2014-11-26 15:20:00,83.77,83.78,83.76,83.78,5500.0,53.9878,53.9943,53.9814,53.9943,5500.0
2014-11-26 15:25:00,83.77,83.77,83.71,83.72,4900.0,53.9878,53.9878,53.9492,53.9556,4900.0
2014-11-26 15:30:00,83.71,83.71,83.66,83.68,8200.0,53.9492,53.9492,53.917,53.9298,8200.0
2014-11-26 15:35:00,83.69,83.69,83.67,83.68,6600.0,53.9363,53.9363,53.9234,53.9298,6600.0
2014-11-26 15:40:00,83.67,83.7,83.67,83.69,6300.0,53.9234,53.9427,53.9234,53.9363,6300.0
2014-11-26 15:45:00,83.67,83.7,83.66,83.66,11300.0,53.9234,53.9427,53.917,53.917,11300.0
2014-11-26 15:50:00,83.66,83.7,83.66,83.69,22000.0,53.917,53.9427,53.917,53.9363,22000.0
2014-11-26 15:55:00,83.69,83.71,83.66,83.68,43100.0,53.9363,53.9492,53.917,53.9298,43100.0
2014-11-28 09:30:00,84.12,84.38,83.85,84.25,41500.0,54.2134,54.381,54.0394,54.2972,41500.0
2014-11-28 09:35:00,84.25,84.3,84.02,84.3,40500.0,54.2972,54.3294,54.149,54.3294,40500.0
2014-11-28 09:40:00,84.38,84.6,84.32,84.57,33300.0,54.381,54.5228,54.3423,54.5034,33300.0
2014-11-28 09:45:00,84.52,84.68,84.5,84.64,43500.0,54.4712,54.5743,54.4583,54.5485,43500.0
2014-11-28 09:50:00,84.64,84.85,84.61,84.83,28500.0,54.5485,54.6839,54.5292,54.671,28500.0
2014-11-28 09:55:00,84.81,84.9,84.63,84.77,26400.0,54.6581,54.7161,54.5421,54.6323,26400.0
2014-11-28 10:00:00,84.71,84.84,84.68,84.8,33500.0,54.5937,54.6774,54.5743,54.6517,33500.0
2014-11-28 10:05:00,84.79,84.85,84.77,84.84,17400.0,54.6452,54.6839,54.6323,54.6774,17400.0
2014-11-28 10:10:00,84.83,84.91,84.81,84.84,30500.0,54.671,54.7226,54.6581,54.6774,30500.0
2014-11-28 10:15:00,84.84,84.84,84.65,84.73,32500.0,54.6774,54.6774,54.555,54.6065,32500.0
2014-11-28 10:20:00,84.74,84.75,84.51,84.53,15400.0,54.613,54.6194,54.4648,54.4777,15400.0
2014-11-28 10:25:00,84.54,84.6,84.45,84.56,26500.0,54.4841,54.5228,54.4261,54.497,26500.0
2014-11-28 10:30:00,84.59,84.59,84.47,84.54,23100.0,54.5163,54.5163,54.439,54.4841,23100.0
2014-11-28 10:35:00,84.55,84.64,84.5,84.59,42600.0,54.4905,54.5485,54.4583,54.5163,42600.0
2014-11-28 10:40:00,84.62,84.65,84.59,84.62,36300.0,54.5357,54.555,54.5163,54.5357,36300.0
2014-11-28 10:45:00,84.62,84.73,84.6,84.65,29600.0,54.5357,54.6065,54.5228,54.555,29600.0
2014-11-28 10:50:00,84.65,84.71,84.53,84.68,43000.0,54.555,54.5937,54.4777,54.5743,43000.0
2014-11-28 10:55:00,84.65,84.68,84.55,84.58,21000.0,54.555,54.5743,54.4905,54.5099,21000.0
2014-11-28 11:00:00,84.58,84.63,84.56,84.59,22200.0,54.5099,54.5421,54.497,54.5163,22200.0
2014-11-28 11:05:00,84.59,84.62,84.59,84.59,31900.0,54.5163,54.5357,54.5163,54.5163,31900.0
2014-11-28 11:10:00,84.59,84.64,84.57,84.58,25000.0,54.5163,54.5485,54.5034,54.5099,25000.0
2014-11-28 11:15:00,84.57,84.63,84.57,84.59,34700.0,54.5034,54.5421,54.5034,54.5163,34700.0
2014-11-28 11:20:00,84.59,84.76,84.58,84.75,60400.0,54.5163,54.6259,54.5099,54.6194,60400.0
2014-11-28 11:25:00,84.75,84.75,84.6,84.6,24400.0,54.6194,54.6194,54.5228,54.5228,24400.0
2014-11-28 11:30:00,84.6,84.63,84.59,84.6,30400.0,54.5228,54.5421,54.5163,54.5228,30400.0
2014-11-28 11:35:00,84.6,84.63,84.58,84.6,61100.0,54.5228,54.5421,54.5099,54.5228,61100.0
2014-11-28 11:40:00,84.6,84.64,84.58,84.61,29800.0,54.5228,54.5485,54.5099,54.5292,29800.0
2014-11-28 11:45:00,84.61,84.63,84.59,84.61,24400.0,54.5292,54.5421,54.5163,54.5292,24400.0
2014-11-28 11:50:00,84.6,84.61,84.56,84.56,20400.0,54.5228,54.5292,54.497,54.497,20400.0
2014-11-28 11:55:00,84.56,84.62,84.56,84.59,9400.0,54.497,54.5357,54.497,54.5163,9400.0
2014-11-28 12:00:00,84.57,84.58,84.53,84.53,7300.0,54.5034,54.5099,54.4777,54.4777,7300.0
2014-11-28 12:05:00,84.54,84.55,84.5,84.52,9300.0,54.4841,54.4905,54.4583,54.4712,9300.0
2014-11-28 12:10:00,84.52,84.55,84.49,84.55,13100.0,54.4712,54.4905,54.4519,54.4905,13100.0
2014-11-28 12:15:00,84.56,84.56,84.54,84.56,4000.0,54.497,54.497,54.4841,54.497,4000.0
2014-11-28 12:20:00,84.54,84.57,84.54,84.56,9800.0,54.4841,54.5034,54.4841,54.497,9800.0
2014-11-28 12:25:00,84.57,84.6,84.55,84.6,6300.0,54.5034,54.5228,54.4905,54.5228,6300.0
2014-11-28 12:30:00,84.6,84.63,84.58,84.6,11600.0,54.5228,54.5421,54.5099,54.5228,11600.0
2014-11-28 12:35:00,84.6,84.6,84.58,84.6,8500.0,54.5228,54.5228,54.5099,54.5228,8500.0
2014-11-28 12:40:00,84.6,84.73,84.59,84.73,17000.0,54.5228,54.6065,54.5163,54.6065,17000.0
2014-11-28 12:45:00,84.72,84.72,84.64,84.67,23600.0,54.6001,54.6001,54.5485,54.5679,23600.0
2014-11-28 12:50:00,84.66,84.66,84.58,84.61,14000.0,54.5614,54.5614,54.5099,54.5292,14000.0
2014-11-28 12:55:00,84.61,84.69,84.59,84.66,36500.0,54.5292,54.5808,54.5163,54.5614,36500.0
2014-12-01 09:30:00,84.59,84.71,84.07,84.08,42200.0,54.5163,54.5937,54.1812,54.1876,42200.0
2014-12-01 09:35:00,84.09,84.4,84.01,84.13,20900.0,54.1941,54.3939,54.1425,54.2199,20900.0
2014-12-01 09:40:00,84.14,84.5,84.09,84.28,16100.0,54.2263,54.4583,54.1941,54.3165,16100.0
2014-12-01 09:45:00,84.3,84.43,84.22,84.35,38800.0,54.3294,54.4132,54.2779,54.3616,38800.0
2014-12-01 09:50:00,84.27,84.42,84.25,84.3,16700.0,54.3101,54.4068,54.2972,54.3294,16700.0
2014-12-01 09:55:00,84.26,84.34,84.22,84.26,10900.0,54.3036,54.3552,54.2779,54.3036,10900.0
2014-12-01 10:00:00,84.25,84.4,84.21,84.29,15200.0,54.2972,54.3939,54.2714,54.323,15200.0
2014-12-01 10:05:00,84.25,84.37,84.25,84.28,47100.0,54.2972,54.3745,54.2972,54.3165,47100.0
2014-12-01 10:10:00,84.27,84.36,84.25,84.3,17600.0,54.3101,54.3681,54.2972,54.3294,17600.0
2014-12-01 10:15:00,84.3,84.35,84.25,84.32,22600.0,54.3294,54.3616,54.2972,54.3423,22600.0
2014-12-01 10:20:00,84.33,84.45,84.32,84.45,10200.0,54.3488,54.4261,54.3423,54.4261,10200.0
2014-12-01 10:25:00,84.43,84.44,84.38,84.42,3600.0,54.4132,54.4196,54.381,54.4068,3600.0
2014-12-01 10:30:00,84.41,84.44,84.36,84.4,8200.0,54.4003,54.4196,54.3681,54.3939,8200.0
2014-12-01 10:35:00,84.42,84.43,84.35,84.36,6400.0,54.4068,54.4132,54.3616,54.3681,6400.0
2014-12-01 10:40:00,84.38,84.38,84.3,84.36,7800.0,54.381,54.381,54.3294,54.3681,7800.0
2014-12-01 10:45:00,84.36,84.37,84.31,84.34,5700.0,54.3681,54.3745,54.3359,54.3552,5700.0
2014-12-01 10:50:00,84.33,84.38,84.31,84.38,27100.0,54.3488,54.381,54.3359,54.381,27100.0
2014-12-01 10:55:00,84.38,84.4,84.31,84.39,7200.0,54.381,54.3939,54.3359,54.3874,7200.0
2014-12-01 11:00:00,84.39,84.39,84.28,84.29,12000.0,54.3874,54.3874,54.3165,54.323,12000.0
2014-12-01 11:05:00,84.29,84.37,84.28,84.34,8400.0,54.323,54.3745,54.3165,54.3552,8400.0
2014-12-01 11:10:00,84.33,84.4,84.28,84.28,27300.0,54.3488,54.3939,54.3165,54.3165,27300.0
2014-12-01 11:15:00,84.29,84.52,84.29,84.51,8900.0,54.323,54.4712,54.323,54.4648,8900.0
2014-12-01 11:20:00,84.5,84.54,84.48,84.52,12600.0,54.4583,54.4841,54.4454,54.4712,12600.0
2014-12-01 11:25:00,84.5,84.51,84.47,84.49,9100.0,54.4583,54.4648,54.439,54.4519,9100.0
2014-12-01 11:30:00,84.48,84.55,84.47,84.5,9100.0,54.4454,54.4905,54.439,54.4583,9100.0
2014-12-01 11:35:00,84.5,84.51,84.47,84.5,6400.0,54.4583,54.4648,54.439,54.4583,6400.0
2014-12-01 11:40:00,84.5,84.55,84.49,84.54,5900.0,54.4583,54.4905,54.4519,54.4841,5900.0
2014-12-01 11:45:00,84.53,84.55,84.51,84.52,4900.0,54.4777,54.4905,54.4648,54.4712,4900.0
2014-12-01 11:50:00,84.51,84.55,84.48,84.53,8700.0,54.4648,54.4905,54.4454,54.4777,8700.0
2014-12-01 11:55:00,84.5,84.5,84.38,84.38,7000.0,54.4583,54.4583,54.381,54.381,7000.0
2014-12-01 12:00:00,84.4,84.56,84.39,84.41,24300.0,54.3939,54.497,54.3874,54.4003,24300.0
2014-12-01 12:05:00,84.4,84.52,84.4,84.48,8100.0,54.3939,54.4712,54.3939,54.4454,8100.0
2014-12-01 12:10:00,84.52,84.54,84.5,84.52,6200.0,54.4712,54.4841,54.4583,54.4712,6200.0
2014-12-01 12:15:00,84.55,84.59,84.47,84.47,5400.0,54.4905,54.5163,54.439,54.439,5400.0
2014-12-01 12:20:00,84.47,84.55,84.45,84.54,20600.0,54.439,54.4905,54.4261,54.4841,20600.0
2014-12-01 12:25:00,84.55,84.57,84.48,84.48,6700.0,54.4905,54.5034,54.4454,54.4454,6700.0
2014-12-01 12:30:00,84.49,84.58,84.49,84.58,8900.0,54.4519,54.5099,54.4519,54.5099,8900.0
2014-12-01 12:35:00,84.56,84.58,84.48,84.49,8200.0,54.497,54.5099,54.4454,54.4519,8200.0
2014-12-01 12:40:00,84.49,84.52,84.45,84.47,6000.0,54.4519,54.4712,54.4261,54.439,6000.0
2014-12-01 12:45:00,84.45,84.49,84.42,84.49,3600.0,54.4261,54.4519,54.4068,54.4519,3600.0
2014-12-01 12:50:00,84.48,84.5,84.44,84.48,3600.0,54.4454,54.4583,54.4196,54.4454,3600.0
2014-12-01 12:55:00,84.5,84.62,84.45,84.6,8100.0,54.4583,54.5357,54.4261,54.5228,8100.0
2014-12-01 13:00:00,84.62,84.65,84.53,84.54,3000.0,54.5357,54.555,54.4777,54.4841,3000.0
2014-12-01 13:05:00,84.57,84.64,84.53,84.55,3800.0,54.5034,54.5485,54.4777,54.4905,3800.0
2014-12-01 13:10:00,84.59,84.62,84.52,84.6,9400.0,54.5163,54.5357,54.4712,54.5228,9400.0
2014-12-01 13:15:00,84.56,84.64,84.52,84.58,4900.0,54.497,54.5485,54.4712,54.5099,4900.0
2014-12-01 13:20:00,84.55,84.68,84.54,84.68,5500.0,54.4905,54.5743,54.4841,54.5743,5500.0
2014-12-01 13:25:00,84.64,84.65,84.53,84.56,4800.0,54.5485,54.555,54.4777,54.497,4800.0
2014-12-01 13:30:00,84.56,84.6,84.52,84.55,9100.0,54.497,54.5228,54.4712,54.4905,9100.0
2014-12-01 13:35:00,84.55,84.62,84.54,84.58,10900.0,54.4905,54.5357,54.4841,54.5099,10900.0
2014-12-01 13:40:00,84.58,84.64,84.56,84.57,6000.0,54.5099,54.5485,54.497,54.5034,6000.0
2014-12-01 13:45:00,84.58,84.6,84.55,84.55,8700.0,54.5099,54.5228,54.4905,54.4905,8700.0
2014-12-01 13:50:00,84.56,84.61,84.53,84.59,11400.0,54.497,54.5292,54.4777,54.5163,11400.0
2014-12-01 13:55:00,84.59,84.62,84.53,84.58,8500.0,54.5163,54.5357,54.4777,54.5099,8500.0
2014-12-01 14:00:00,84.54,84.58,84.53,84.57,2900.0,54.4841,54.5099,54.4777,54.5034,2900.0
2014-12-01 14:05:00,84.56,84.58,84.54,84.56,10400.0,54.497,54.5099,54.4841,54.497,10400.0
2014-12-01 14:10:00,84.56,84.57,84.53,84.57,11700.0,54.497,54.5034,54.4777,54.5034,11700.0
2014-12-01 14:15:00,84.58,84.61,84.53,84.61,15700.0,54.5099,54.5292,54.4777,54.5292,15700.0
2014-12-01 14:20:00,84.6,84.62,84.56,84.61,16300.0,54.5228,54.5357,54.497,54.5292,16300.0
2014-12-01 14:25:00,84.6,84.62,84.57,84.61,17400.0,54.5228,54.5357,54.5034,54.5292,17400.0
2014-12-01 14:30:00,84.6,84.65,84.6,84.6,13500.0,54.5228,54.555,54.5228,54.5228,13500.0
2014-12-01 14:35:00,84.61,84.68,84.61,84.67,6700.0,54.5292,54.5743,54.5292,54.5679,6700.0
2014-12-01 14:40:00,84.66,84.67,84.6,84.65,8000.0,54.5614,54.5679,54.5228,54.555,8000.0
2014-12-01 14:45:00,84.65,84.69,84.63,84.65,5200.0,54.555,54.5808,54.5421,54.555,5200.0
2014-12-01 14:50:00,84.66,84.68,84.62,84.65,6900.0,54.5614,54.5743,54.5357,54.555,6900.0
2014-12-01 14:55:00,84.65,84.68,84.63,84.67,5900.0,54.555,54.5743,54.5421,54.5679,5900.0
2014-12-01 15:00:00,84.67,84.73,84.65,84.73,8000.0,54.5679,54.6065,54.555,54.6065,8000.0
2014-12-01 15:05:00,84.72,84.73,84.66,84.66,7700.0,54.6001,54.6065,54.5614,54.5614,7700.0
2014-12-01 15:10:00,84.67,84.71,84.66,84.7,6100.0,54.5679,54.5937,54.5614,54.5872,6100.0
2014-12-01 15:15:00,84.7,84.8,84.69,84.79,8500.0,54.5872,54.6517,54.5808,54.6452,8500.0
2014-12-01 15:20:00,84.79,84.82,84.78,84.82,11900.0,54.6452,54.6645,54.6388,54.6645,11900.0
2014-12-01 15:25:00,84.82,84.83,84.79,84.8,8200.0,54.6645,54.671,54.6452,54.6517,8200.0
2014-12-01 15:30:00,84.8,84.83,84.77,84.79,17800.0,54.6517,54.671,54.6323,54.6452,17800.0
2014-12-01 15:35:00,84.79,84.8,84.7,84.72,28200.0,54.6452,54.6517,54.5872,54.6001,28200.0
2014-12-01 15:40:00,84.72,84.73,84.61,84.61,9800.0,54.6001,54.6065,54.5292,54.5292,9800.0
2014-12-01 15:45:00,84.61,84.65,84.58,84.64,27100.0,54.5292,54.555,54.5099,54.5485,27100.0
2014-12-01 15:50:00,84.64,84.64,84.55,84.56,28600.0,54.5485,54.5485,54.4905,54.497,28600.0
2014-12-01 15:55:00,84.56,84.7,84.56,84.62,55200.0,54.497,54.5872,54.497,54.5357,55200.0
2014-12-02 09:30:00,84.65,85.24,84.42,84.94,41200.0,54.555,54.9352,54.4068,54.7419,41200.0
2014-12-02 09:35:00,84.93,85.07,84.81,84.86,22200.0,54.7354,54.8257,54.6581,54.6903,22200.0
2014-12-02 09:40:00,84.91,84.99,84.64,84.64,18800.0,54.7226,54.7741,54.5485,54.5485,18800.0
2014-12-02 09:45:00,84.64,84.74,84.5,84.5,22300.0,54.5485,54.613,54.4583,54.4583,22300.0
2014-12-02 09:50:00,84.52,84.6,84.37,84.48,50100.0,54.4712,54.5228,54.3745,54.4454,50100.0
2014-12-02 09:55:00,84.5,84.65,84.5,84.6,9600.0,54.4583,54.555,54.4583,54.5228,9600.0
2014-12-02 10:00:00,84.6,84.72,84.59,84.71,4700.0,54.5228,54.6001,54.5163,54.5937,4700.0
2014-12-02 10:05:00,84.7,84.87,84.7,84.81,15400.0,54.5872,54.6968,54.5872,54.6581,15400.0
2014-12-02 10:10:00,84.82,84.9,84.78,84.79,8300.0,54.6645,54.7161,54.6388,54.6452,8300.0
2014-12-02 10:15:00,84.78,84.93,84.78,84.91,8400.0,54.6388,54.7354,54.6388,54.7226,8400.0
2014-12-02 10:20:00,84.92,84.97,84.85,84.88,5800.0,54.729,54.7612,54.6839,54.7032,5800.0
2014-12-02 10:25:00,84.91,84.98,84.89,84.95,4600.0,54.7226,54.7677,54.7097,54.7483,4600.0
2014-12-02 10:30:00,84.97,85.0,84.9,85.0,3500.0,54.7612,54.7806,54.7161,54.7806,3500.0
2014-12-02 10:35:00,85.0,85.01,84.83,84.86,10600.0,54.7806,54.787,54.671,54.6903,10600.0
2014-12-02 10:40:00,84.85,84.92,84.85,84.87,7800.0,54.6839,54.729,54.6839,54.6968,7800.0
2014-12-02 10:45:00,84.89,85.0,84.89,85.0,8400.0,54.7097,54.7806,54.7097,54.7806,8400.0
2014-12-02 10:50:00,84.99,85.01,84.94,84.94,13700.0,54.7741,54.787,54.7419,54.7419,13700.0
2014-12-02 10:55:00,84.97,85.0,84.92,84.95,10400.0,54.7612,54.7806,54.729,54.7483,10400.0
2014-12-02 11:00:00,84.99,85.01,84.96,84.99,19900.0,54.7741,54.787,54.7548,54.7741,19900.0
2014-12-02 11:05:00,84.99,85.0,84.96,84.99,12300.0,54.7741,54.7806,54.7548,54.7741,12300.0
2014-12-02 11:10:00,84.99,85.0,84.97,84.98,11500.0,54.7741,54.7806,54.7612,54.7677,11500.0
2014-12-02 11:15:00,85.0,85.01,84.95,85.0,19800.0,54.7806,54.787,54.7483,54.7806,19800.0
2014-12-02 11:20:00,85.0,85.0,84.96,85.0,6600.0,54.7806,54.7806,54.7548,54.7806,6600.0
2014-12-02 11:25:00,85.0,85.01,84.97,85.0,47000.0,54.7806,54.787,54.7612,54.7806,47000.0
2014-12-02 11:30:00,84.99,85.01,84.97,84.98,30800.0,54.7741,54.787,54.7612,54.7677,30800.0
2014-12-02 11:35:00,85.0,85.01,84.98,85.0,43100.0,54.7806,54.787,54.7677,54.7806,43100.0
2014-12-02 11:40:00,84.99,85.01,84.99,84.99,40200.0,54.7741,54.787,54.7741,54.7741,40200.0
2014-12-02 11:45:00,85.0,85.19,84.99,85.12,34100.0,54.7806,54.903,54.7741,54.8579,34100.0
2014-12-02 11:50:00,85.14,85.2,85.11,85.14,15200.0,54.8708,54.9095,54.8514,54.8708,15200.0
2014-12-02 11:55:00,85.14,85.2,85.14,85.17,6500.0,54.8708,54.9095,54.8708,54.8901,6500.0
2014-12-02 12:00:00,85.16,85.19,85.11,85.19,6600.0,54.8837,54.903,54.8514,54.903,6600.0
2014-12-02 12:05:00,85.19,85.31,85.19,85.28,17300.0,54.903,54.9803,54.903,54.961,17300.0
2014-12-02 12:10:00,85.3,85.3,85.22,85.22,9300.0,54.9739,54.9739,54.9223,54.9223,9300.0
2014-12-02 12:15:00,85.23,85.25,85.17,85.2,8600.0,54.9288,54.9417,54.8901,54.9095,8600.0
2014-12-02 12:20:00,85.24,85.31,85.21,85.3,6900.0,54.9352,54.9803,54.9159,54.9739,6900.0
2014-12-02 12:25:00,85.32,85.32,85.25,85.28,4900.0,54.9868,54.9868,54.9417,54.961,4900.0
2014-12-02 12:30:00,85.25,85.28,85.13,85.14,6600.0,54.9417,54.961,54.8643,54.8708,6600.0
2014-12-02 12:35:00,85.13,85.16,85.06,85.16,7400.0,54.8643,54.8837,54.8192,54.8837,7400.0
2014-12-02 12:40:00,85.16,85.16,85.08,85.09,5400.0,54.8837,54.8837,54.8321,54.8386,5400.0
2014-12-02 12:45:00,85.11,85.13,85.04,85.05,8600.0,54.8514,54.8643,54.8063,54.8128,8600.0
2014-12-02 12:50:00,85.06,85.13,85.0,85.0,4800.0,54.8192,54.8643,54.7806,54.7806,4800.0
2014-12-02 12:55:00,85.0,85.01,84.97,85.0,4300.0,54.7806,54.787,54.7612,54.7806,4300.0
2014-12-02 13:00:00,85.0,85.09,85.0,85.06,8500.0,54.7806,54.8386,54.7806,54.8192,8500.0
2014-12-02 13:05:00,85.06,85.14,85.02,85.14,6800.0,54.8192,54.8708,54.7934,54.8708,6800.0
2014-12-02 13:10:00,85.14,85.18,85.12,85.16,5900.0,54.8708,54.8966,54.8579,54.8837,5900.0
2014-12-02 13:15:00,85.16,85.18,85.09,85.1,7500.0,54.8837,54.8966,54.8386,54.845,7500.0
2014-12-02 13:20:00,85.12,85.12,85.02,85.06,8300.0,54.8579,54.8579,54.7934,54.8192,8300.0
2014-12-02 13:25:00,85.05,85.14,85.04,85.11,5200.0,54.8128,54.8708,54.8063,54.8514,5200.0
2014-12-02 13:30:00,85.13,85.15,85.11,85.14,5800.0,54.8643,54.8772,54.8514,54.8708,5800.0
2014-12-02 13:35:00,85.14,85.14,85.07,85.14,6000.0,54.8708,54.8708,54.8257,54.8708,6000.0
2014-12-02 13:40:00,85.15,85.23,85.11,85.23,5400.0,54.8772,54.9288,54.8514,54.9288,5400.0
2014-12-02 13:45:00,85.22,85.26,85.2,85.22,6200.0,54.9223,54.9481,54.9095,54.9223,6200.0
2014-12-02 13:50:00,85.2,85.2,85.1,85.19,9300.0,54.9095,54.9095,54.845,54.903,9300.0
2014-12-02 13:55:00,85.18,85.19,85.1,85.13,7500.0,54.8966,54.903,54.845,54.8643,7500.0
2014-12-02 14:00:00,85.13,85.25,85.13,85.25,6900.0,54.8643,54.9417,54.8643,54.9417,6900.0
2014-12-02 14:05:00,85.23,85.27,85.19,85.23,7600.0,54.9288,54.9546,54.903,54.9288,7600.0
2014-12-02 14:10:00,85.22,85.24,85.15,85.15,6900.0,54.9223,54.9352,54.8772,54.8772,6900.0
2014-12-02 14:15:00,85.17,85.21,85.14,85.2,8700.0,54.8901,54.9159,54.8708,54.9095,8700.0
2014-12-02 14:20:00,85.2,85.24,85.2,85.22,6900.0,54.9095,54.9352,54.9095,54.9223,6900.0
2014-12-02 14:25:00,85.22,85.26,85.21,85.25,7200.0,54.9223,54.9481,54.9159,54.9417,7200.0
2014-12-02 14:30:00,85.24,85.25,85.19,85.22,10400.0,54.9352,54.9417,54.903,54.9223,10400.0
2014-12-02 14:35:00,85.21,85.24,85.16,85.18,6700.0,54.9159,54.9352,54.8837,54.8966,6700.0
2014-12-02 14:40:00,85.19,85.24,85.16,85.22,9700.0,54.903,54.9352,54.8837,54.9223,9700.0
2014-12-02 14:45:00,85.23,85.39,85.23,85.39,11500.0,54.9288,55.0319,54.9288,55.0319,11500.0
2014-12-02 14:50:00,85.37,85.38,85.32,85.38,9500.0,55.019,55.0255,54.9868,55.0255,9500.0
2014-12-02 14:55:00,85.38,85.41,85.33,85.34,10000.0,55.0255,55.0448,54.9932,54.9997,10000.0
2014-12-02 15:00:00,85.34,85.37,85.27,85.36,15100.0,54.9997,55.019,54.9546,55.0126,15100.0
2014-12-02 15:05:00,85.36,85.41,85.34,85.37,13200.0,55.0126,55.0448,54.9997,55.019,13200.0
2014-12-02 15:10:00,85.36,85.4,85.33,85.38,21000.0,55.0126,55.0383,54.9932,55.0255,21000.0
2014-12-02 15:15:00,85.4,85.44,85.35,85.44,25300.0,55.0383,55.0641,55.0061,55.0641,25300.0
2014-12-02 15:20:00,85.44,85.44,85.36,85.36,16600.0,55.0641,55.0641,55.0126,55.0126,16600.0
2014-12-02 15:25:00,85.37,85.4,85.34,85.38,22900.0,55.019,55.0383,54.9997,55.0255,22900.0
2014-12-02 15:30:00,85.38,85.46,85.37,85.4,21600.0,55.0255,55.077,55.019,55.0383,21600.0
2014-12-02 15:35:00,85.4,85.47,85.4,85.44,20600.0,55.0383,55.0835,55.0383,55.0641,20600.0
2014-12-02 15:40:00,85.46,85.46,85.4,85.43,24500.0,55.077,55.077,55.0383,55.0577,24500.0
2014-12-02 15:45:00,85.42,85.48,85.42,85.43,35700.0,55.0512,55.0899,55.0512,55.0577,35700.0
2014-12-02 15:50:00,85.44,85.51,85.43,85.51,54500.0,55.0641,55.1092,55.0577,55.1092,54500.0
2014-12-02 15:55:00,85.51,85.64,85.48,85.6,146700.0,55.1092,55.193,55.0899,55.1672,146700.0
2014-12-03 09:30:00,85.39,85.61,85.18,85.18,17400.0,55.0319,55.1737,54.8966,54.8966,17400.0
2014-12-03 09:35:00,85.17,85.5,85.09,85.5,8400.0,54.8901,55.1028,54.8386,55.1028,8400.0
2014-12-03 09:40:00,85.48,85.5,85.38,85.38,10900.0,55.0899,55.1028,55.0255,55.0255,10900.0
2014-12-03 09:45:00,85.37,85.38,85.26,85.29,9900.0,55.019,55.0255,54.9481,54.9675,9900.0
2014-12-03 09:50:00,85.34,85.37,85.26,85.29,3400.0,54.9997,55.019,54.9481,54.9675,3400.0
2014-12-03 09:55:00,85.28,85.31,85.23,85.31,8700.0,54.961,54.9803,54.9288,54.9803,8700.0
2014-12-03 10:00:00,85.31,85.47,85.31,85.4,5900.0,54.9803,55.0835,54.9803,55.0383,5900.0
2014-12-03 10:05:00,85.37,85.41,85.28,85.41,15200.0,55.019,55.0448,54.961,55.0448,15200.0
2014-12-03 10:10:00,85.42,85.5,85.42,85.45,4700.0,55.0512,55.1028,55.0512,55.0706,4700.0
2014-12-03 10:15:00,85.5,85.5,85.4,85.44,31400.0,55.1028,55.1028,55.0383,55.0641,31400.0
2014-12-03 10:20:00,85.44,85.49,85.38,85.46,9700.0,55.0641,55.0963,55.0255,55.077,9700.0
2014-12-03 10:25:00,85.48,85.5,85.39,85.43,4900.0,55.0899,55.1028,55.0319,55.0577,4900.0
2014-12-03 10:30:00,85.44,85.62,85.44,85.62,14200.0,55.0641,55.1801,55.0641,55.1801,14200.0
2014-12-03 10:35:00,85.63,85.71,85.58,85.6,5300.0,55.1866,55.2381,55.1544,55.1672,5300.0
2014-12-03 10:40:00,85.55,85.59,85.52,85.53,4800.0,55.135,55.1608,55.1157,55.1221,4800.0
2014-12-03 10:45:00,85.52,85.57,85.47,85.47,5000.0,55.1157,55.1479,55.0835,55.0835,5000.0
2014-12-03 10:50:00,85.48,85.55,85.43,85.55,14200.0,55.0899,55.135,55.0577,55.135,14200.0
2014-12-03 10:55:00,85.53,85.61,85.52,85.61,6000.0,55.1221,55.1737,55.1157,55.1737,6000.0
2014-12-03 11:00:00,85.57,85.57,85.49,85.54,7100.0,55.1479,55.1479,55.0963,55.1286,7100.0
2014-12-03 11:05:00,85.52,85.58,85.52,85.57,4200.0,55.1157,55.1544,55.1157,55.1479,4200.0
2014-12-03 11:10:00,85.56,85.57,85.48,85.55,12400.0,55.1415,55.1479,55.0899,55.135,12400.0
2014-12-03 11:15:00,85.53,85.7,85.52,85.62,33800.0,55.1221,55.2317,55.1157,55.1801,33800.0
2014-12-03 11:20:00,85.61,85.64,85.51,85.54,9300.0,55.1737,55.193,55.1092,55.1286,9300.0
2014-12-03 11:25:00,85.51,85.75,85.48,85.73,18000.0,55.1092,55.2639,55.0899,55.251,18000.0
2014-12-03 11:30:00,85.74,85.75,85.66,85.66,10800.0,55.2575,55.2639,55.2059,55.2059,10800.0
2014-12-03 11:35:00,85.66,85.66,85.59,85.62,8100.0,55.2059,55.2059,55.1608,55.1801,8100.0
2014-12-03 11:40:00,85.6,85.62,85.58,85.61,6200.0,55.1672,55.1801,55.1544,55.1737,6200.0
2014-12-03 11:45:00,85.6,85.61,85.58,85.61,3500.0,55.1672,55.1737,55.1544,55.1737,3500.0
2014-12-03 11:50:00,85.61,85.67,85.61,85.61,3100.0,55.1737,55.2124,55.1737,55.1737,3100.0
2014-12-03 11:55:00,85.61,85.66,85.59,85.63,3700.0,55.1737,55.2059,55.1608,55.1866,3700.0
2014-12-03 12:00:00,85.64,85.68,85.63,85.67,5800.0,55.193,55.2188,55.1866,55.2124,5800.0
2014-12-03 12:05:00,85.67,85.74,85.63,85.74,5000.0,55.2124,55.2575,55.1866,55.2575,5000.0
2014-12-03 12:10:00,85.76,85.83,85.76,85.83,6200.0,55.2704,55.3155,55.2704,55.3155,6200.0
2014-12-03 12:15:00,85.83,85.83,85.74,85.78,4600.0,55.3155,55.3155,55.2575,55.2832,4600.0
2014-12-03 12:20:00,85.78,85.88,85.77,85.85,7500.0,55.2832,55.3477,55.2768,55.3284,7500.0
2014-12-03 12:25:00,85.85,85.9,85.84,85.86,4700.0,55.3284,55.3606,55.3219,55.3348,4700.0
2014-12-03 12:30:00,85.85,85.85,85.82,85.84,3300.0,55.3284,55.3284,55.309,55.3219,3300.0
2014-12-03 12:35:00,85.81,85.86,85.8,85.86,6400.0,55.3026,55.3348,55.2961,55.3348,6400.0
2014-12-03 12:40:00,85.84,85.96,85.82,85.96,5600.0,55.3219,55.3993,55.309,55.3993,5600.0
2014-12-03 12:45:00,85.96,85.99,85.95,85.99,3700.0,55.3993,55.4186,55.3928,55.4186,3700.0
2014-12-03 12:50:00,85.99,86.03,85.98,86.02,6900.0,55.4186,55.4444,55.4121,55.4379,6900.0
2014-12-03 12:55:00,86.03,86.11,86.03,86.1,4400.0,55.4444,55.4959,55.4444,55.4895,4400.0
2014-12-03 13:00:00,86.11,86.12,86.08,86.12,8100.0,55.4959,55.5024,55.4766,55.5024,8100.0
2014-12-03 13:05:00,86.12,86.12,86.08,86.08,5500.0,55.5024,55.5024,55.4766,55.4766,5500.0
2014-12-03 13:10:00,86.08,86.12,86.07,86.1,5100.0,55.4766,55.5024,55.4701,55.4895,5100.0
2014-12-03 13:15:00,86.1,86.14,86.09,86.12,5100.0,55.4895,55.5153,55.483,55.5024,5100.0
2014-12-03 13:20:00,86.11,86.27,86.11,86.26,9100.0,55.4959,55.599,55.4959,55.5926,9100.0
2014-12-03 13:25:00,86.27,86.32,86.25,86.28,7500.0,55.599,55.6313,55.5862,55.6055,7500.0
2014-12-03 13:30:00,86.29,86.29,86.16,86.16,8200.0,55.6119,55.6119,55.5281,55.5281,8200.0
2014-12-03 13:35:00,86.17,86.19,86.15,86.17,3800.0,55.5346,55.5475,55.5217,55.5346,3800.0
2014-12-03 13:40:00,86.18,86.27,86.18,86.25,8500.0,55.541,55.599,55.541,55.5862,8500.0
2014-12-03 13:45:00,86.25,86.32,86.24,86.32,7900.0,55.5862,55.6313,55.5797,55.6313,7900.0
2014-12-03 13:50:00,86.32,86.37,86.32,86.32,7000.0,55.6313,55.6635,55.6313,55.6313,7000.0
2014-12-03 13:55:00,86.31,86.38,86.29,86.34,6500.0,55.6248,55.6699,55.6119,55.6442,6500.0
2014-12-03 14:00:00,86.34,86.35,86.29,86.35,5600.0,55.6442,55.6506,55.6119,55.6506,5600.0
2014-12-03 14:05:00,86.37,86.37,86.34,86.34,6500.0,55.6635,55.6635,55.6442,55.6442,6500.0
2014-12-03 14:10:00,86.34,86.38,86.28,86.29,11900.0,55.6442,55.6699,55.6055,55.6119,11900.0
2014-12-03 14:15:00,86.29,86.37,86.26,86.35,5800.0,55.6119,55.6635,55.5926,55.6506,5800.0
2014-12-03 14:20:00,86.36,86.36,86.32,86.36,8200.0,55.657,55.657,55.6313,55.657,8200.0
2014-12-03 14:25:00,86.36,86.36,86.3,86.33,5400.0,55.657,55.657,55.6184,55.6377,5400.0
2014-12-03 14:30:00,86.32,86.33,86.27,86.27,9200.0,55.6313,55.6377,55.599,55.599,9200.0
2014-12-03 14:35:00,86.26,86.33,86.26,86.33,7100.0,55.5926,55.6377,55.5926,55.6377,7100.0
2014-12-03 14:40:00,86.33,86.38,86.33,86.37,8200.0,55.6377,55.6699,55.6377,55.6635,8200.0
2014-12-03 14:45:00,86.38,86.39,86.34,86.35,10700.0,55.6699,55.6764,55.6442,55.6506,10700.0
2014-12-03 14:50:00,86.34,86.39,86.33,86.36,15000.0,55.6442,55.6764,55.6377,55.657,15000.0
2014-12-03 14:55:00,86.34,86.35,86.31,86.31,13500.0,55.6442,55.6506,55.6248,55.6248,13500.0
2014-12-03 15:00:00,86.31,86.39,86.29,86.39,10400.0,55.6248,55.6764,55.6119,55.6764,10400.0
2014-12-03 15:05:00,86.4,86.42,86.32,86.36,10900.0,55.6828,55.6957,55.6313,55.657,10900.0
2014-12-03 15:10:00,86.36,86.44,86.32,86.41,12100.0,55.657,55.7086,55.6313,55.6893,12100.0
2014-12-03 15:15:00,86.42,86.49,86.41,86.48,7600.0,55.6957,55.7408,55.6893,55.7344,7600.0
2014-12-03 15:20:00,86.49,86.56,86.46,86.52,31800.0,55.7408,55.7859,55.7215,55.7602,31800.0
2014-12-03 15:25:00,86.51,86.62,86.5,86.61,17400.0,55.7537,55.8246,55.7473,55.8182,17400.0
2014-12-03 15:30:00,86.6,86.62,86.54,86.58,22400.0,55.8117,55.8246,55.773,55.7988,22400.0
2014-12-03 15:35:00,86.57,86.62,86.55,86.55,14000.0,55.7924,55.8246,55.7795,55.7795,14000.0
2014-12-03 15:40:00,86.56,86.67,86.56,86.66,30500.0,55.7859,55.8568,55.7859,55.8504,30500.0
2014-12-03 15:45:00,86.66,86.72,86.64,86.71,34800.0,55.8504,55.8891,55.8375,55.8826,34800.0
2014-12-03 15:50:00,86.71,86.8,86.69,86.77,64700.0,55.8826,55.9406,55.8697,55.9213,64700.0
2014-12-03 15:55:00,86.77,86.8,86.69,86.74,98000.0,55.9213,55.9406,55.8697,55.9019,98000.0
2014-12-04 09:30:00,86.43,86.55,86.29,86.52,23800.0,55.7022,55.7795,55.6119,55.7602,23800.0
2014-12-04 09:35:00,86.43,86.45,86.35,86.45,8700.0,55.7022,55.715,55.6506,55.715,8700.0
2014-12-04 09:40:00,86.43,86.53,86.39,86.47,14800.0,55.7022,55.7666,55.6764,55.7279,14800.0
2014-12-04 09:45:00,86.51,86.55,86.42,86.48,15500.0,55.7537,55.7795,55.6957,55.7344,15500.0
2014-12-04 09:50:00,86.48,86.74,86.24,86.74,36800.0,55.7344,55.9019,55.5797,55.9019,36800.0
2014-12-04 09:55:00,86.73,86.73,86.55,86.61,5500.0,55.8955,55.8955,55.7795,55.8182,5500.0
2014-12-04 10:00:00,86.57,86.67,86.55,86.6,20900.0,55.7924,55.8568,55.7795,55.8117,20900.0
2014-12-04 10:05:00,86.61,86.67,86.55,86.57,12200.0,55.8182,55.8568,55.7795,55.7924,12200.0
2014-12-04 10:10:00,86.56,86.65,86.52,86.62,10100.0,55.7859,55.8439,55.7602,55.8246,10100.0
2014-12-04 10:15:00,86.62,86.66,86.59,86.6,7200.0,55.8246,55.8504,55.8053,55.8117,7200.0
2014-12-04 10:20:00,86.56,86.66,86.54,86.66,5600.0,55.7859,55.8504,55.773,55.8504,5600.0
2014-12-04 10:25:00,86.62,86.66,86.59,86.6,10100.0,55.8246,55.8504,55.8053,55.8117,10100.0
2014-12-04 10:30:00,86.58,86.58,86.5,86.51,15500.0,55.7988,55.7988,55.7473,55.7537,15500.0
2014-12-04 10:35:00,86.51,86.54,86.38,86.42,23600.0,55.7537,55.773,55.6699,55.6957,23600.0
2014-12-04 10:40:00,86.42,86.44,86.39,86.44,25300.0,55.6957,55.7086,55.6764,55.7086,25300.0
2014-12-04 10:45:00,86.45,86.45,86.4,86.41,12200.0,55.715,55.715,55.6828,55.6893,12200.0
2014-12-04 10:50:00,86.41,86.5,86.41,86.5,6300.0,55.6893,55.7473,55.6893,55.7473,6300.0
2014-12-04 10:55:00,86.5,86.59,86.49,86.54,10900.0,55.7473,55.8053,55.7408,55.773,10900.0
2014-12-04 11:00:00,86.55,86.56,86.48,86.48,8500.0,55.7795,55.7859,55.7344,55.7344,8500.0
2014-12-04 11:05:00,86.48,86.53,86.45,86.49,9300.0,55.7344,55.7666,55.715,55.7408,9300.0
2014-12-04 11:10:00,86.51,86.63,86.51,86.63,8100.0,55.7537,55.8311,55.7537,55.8311,8100.0
2014-12-04 11:15:00,86.63,86.65,86.55,86.59,7800.0,55.8311,55.8439,55.7795,55.8053,7800.0
2014-12-04 11:20:00,86.58,86.6,86.49,86.52,8900.0,55.7988,55.8117,55.7408,55.7602,8900.0
2014-12-04 11:25:00,86.51,86.51,86.4,86.41,6300.0,55.7537,55.7537,55.6828,55.6893,6300.0
2014-12-04 11:30:00,86.42,86.55,86.42,86.55,17000.0,55.6957,55.7795,55.6957,55.7795,17000.0
2014-12-04 11:35:00,86.55,86.59,86.54,86.55,7200.0,55.7795,55.8053,55.773,55.7795,7200.0
2014-12-04 11:40:00,86.56,86.72,86.55,86.71,8000.0,55.7859,55.8891,55.7795,55.8826,8000.0
2014-12-04 11:45:00,86.72,86.75,86.68,86.73,8700.0,55.8891,55.9084,55.8633,55.8955,8700.0
2014-12-04 11:50:00,86.73,86.8,86.68,86.8,14200.0,55.8955,55.9406,55.8633,55.9406,14200.0
2014-12-04 11:55:00,86.78,86.96,86.78,86.96,9800.0,55.9277,56.0437,55.9277,56.0437,9800.0
2014-12-04 12:00:00,86.96,87.0,86.78,86.78,14900.0,56.0437,56.0695,55.9277,55.9277,14900.0
2014-12-04 12:05:00,86.78,86.88,86.72,86.83,7800.0,55.9277,55.9922,55.8891,55.9599,7800.0
2014-12-04 12:10:00,86.8,86.8,86.76,86.76,4800.0,55.9406,55.9406,55.9148,55.9148,4800.0
2014-12-04 12:15:00,86.79,86.88,86.78,86.81,8300.0,55.9342,55.9922,55.9277,55.9471,8300.0
2014-12-04 12:20:00,86.81,86.87,86.78,86.86,6500.0,55.9471,55.9857,55.9277,55.9793,6500.0
2014-12-04 12:25:00,86.84,86.86,86.76,86.79,7100.0,55.9664,55.9793,55.9148,55.9342,7100.0
2014-12-04 12:30:00,86.78,87.17,86.77,87.07,24800.0,55.9277,56.1791,55.9213,56.1146,24800.0
2014-12-04 12:35:00,87.05,87.08,86.98,87.01,7400.0,56.1017,56.1211,56.0566,56.076,7400.0
2014-12-04 12:40:00,86.97,87.1,86.97,87.07,16000.0,56.0502,56.134,56.0502,56.1146,16000.0
2014-12-04 12:45:00,87.06,87.07,86.97,86.97,6200.0,56.1082,56.1146,56.0502,56.0502,6200.0
2014-12-04 12:50:00,86.95,86.97,86.94,86.95,3300.0,56.0373,56.0502,56.0308,56.0373,3300.0
2014-12-04 12:55:00,86.94,87.03,86.91,87.03,8000.0,56.0308,56.0888,56.0115,56.0888,8000.0
2014-12-04 13:00:00,87.03,87.06,86.93,86.94,3800.0,56.0888,56.1082,56.0244,56.0308,3800.0
2014-12-04 13:05:00,86.95,87.02,86.93,86.93,7100.0,56.0373,56.0824,56.0244,56.0244,7100.0
2014-12-04 13:10:00,86.92,87.0,86.92,87.0,3800.0,56.018,56.0695,56.018,56.0695,3800.0
2014-12-04 13:15:00,86.99,86.99,86.89,86.89,8500.0,56.0631,56.0631,55.9986,55.9986,8500.0
2014-12-04 13:20:00,86.88,86.92,86.83,86.92,5600.0,55.9922,56.018,55.9599,56.018,5600.0
2014-12-04 13:25:00,86.92,86.96,86.9,86.96,8200.0,56.018,56.0437,56.0051,56.0437,8200.0
2014-12-04 13:30:00,86.93,86.94,86.86,86.91,8400.0,56.0244,56.0308,55.9793,56.0115,8400.0
2014-12-04 13:35:00,86.89,86.9,86.85,86.89,7300.0,55.9986,56.0051,55.9728,55.9986,7300.0
2014-12-04 13:40:00,86.89,86.93,86.88,86.89,6800.0,55.9986,56.0244,55.9922,55.9986,6800.0
2014-12-04 13:45:00,86.89,86.93,86.88,86.93,6500.0,55.9986,56.0244,55.9922,56.0244,6500.0
2014-12-04 13:50:00,86.94,86.96,86.92,86.95,3600.0,56.0308,56.0437,56.018,56.0373,3600.0
2014-12-04 13:55:00,86.95,86.96,86.91,86.91,4800.0,56.0373,56.0437,56.0115,56.0115,4800.0
2014-12-04 14:00:00,86.91,86.92,86.89,86.91,6900.0,56.0115,56.018,55.9986,56.0115,6900.0
2014-12-04 14:05:00,86.91,86.97,86.91,86.97,6700.0,56.0115,56.0502,56.0115,56.0502,6700.0
2014-12-04 14:10:00,86.97,87.15,86.97,87.15,11400.0,56.0502,56.1662,56.0502,56.1662,11400.0
2014-12-04 14:15:00,87.15,87.16,87.11,87.15,7100.0,56.1662,56.1726,56.1404,56.1662,7100.0
2014-12-04 14:20:00,87.15,87.16,87.1,87.12,5600.0,56.1662,56.1726,56.134,56.1468,5600.0
2014-12-04 14:25:00,87.13,87.16,87.09,87.13,12700.0,56.1533,56.1726,56.1275,56.1533,12700.0
2014-12-04 14:30:00,87.12,87.13,87.04,87.04,11100.0,56.1468,56.1533,56.0953,56.0953,11100.0
2014-12-04 14:35:00,87.03,87.04,86.95,87.01,9800.0,56.0888,56.0953,56.0373,56.076,9800.0
2014-12-04 14:40:00,86.99,87.03,86.99,87.01,12000.0,56.0631,56.0888,56.0631,56.076,12000.0
2014-12-04 14:45:00,87.01,87.08,86.99,87.08,7700.0,56.076,56.1211,56.0631,56.1211,7700.0
2014-12-04 14:50:00,87.07,87.08,86.98,87.03,10400.0,56.1146,56.1211,56.0566,56.0888,10400.0
2014-12-04 14:55:00,87.03,87.04,87.0,87.02,8300.0,56.0888,56.0953,56.0695,56.0824,8300.0
2014-12-04 15:00:00,87.02,87.07,87.01,87.04,11400.0,56.0824,56.1146,56.076,56.0953,11400.0
2014-12-04 15:05:00,87.01,87.05,87.0,87.03,14100.0,56.076,56.1017,56.0695,56.0888,14100.0
2014-12-04 15:10:00,87.02,87.05,86.99,87.04,11700.0,56.0824,56.1017,56.0631,56.0953,11700.0
2014-12-04 15:15:00,87.03,87.04,86.99,87.02,10900.0,56.0888,56.0953,56.0631,56.0824,10900.0
2014-12-04 15:20:00,87.02,87.02,86.96,86.96,34800.0,56.0824,56.0824,56.0437,56.0437,34800.0
2014-12-04 15:25:00,86.95,87.0,86.91,87.0,20800.0,56.0373,56.0695,56.0115,56.0695,20800.0
2014-12-04 15:30:00,86.98,87.09,86.94,87.05,32700.0,56.0566,56.1275,56.0308,56.1017,32700.0
2014-12-04 15:35:00,87.04,87.06,87.01,87.03,27800.0,56.0953,56.1082,56.076,56.0888,27800.0
2014-12-04 15:40:00,87.04,87.13,87.03,87.1,25600.0,56.0953,56.1533,56.0888,56.134,25600.0
2014-12-04 15:45:00,87.1,87.21,87.1,87.21,36700.0,56.134,56.2048,56.134,56.2048,36700.0
2014-12-04 15:50:00,87.21,87.22,87.17,87.21,54500.0,56.2048,56.2113,56.1791,56.2048,54500.0
2014-12-04 15:55:00,87.21,87.26,87.21,87.24,68200.0,56.2048,56.2371,56.2048,56.2242,68200.0
2014-12-05 09:30:00,87.65,88.27,87.48,88.27,87600.0,56.4884,56.888,56.3789,56.888,87600.0
2014-12-05 09:35:00,88.24,88.51,88.01,88.5,36900.0,56.8687,57.0427,56.7204,57.0362,36900.0
2014-12-05 09:40:00,88.47,88.52,88.35,88.49,32400.0,57.0169,57.0491,56.9396,57.0298,32400.0
2014-12-05 09:45:00,88.5,88.71,88.46,88.7,30900.0,57.0362,57.1716,57.0104,57.1651,30900.0
2014-12-05 09:50:00,88.72,88.88,88.7,88.81,28600.0,57.178,57.2811,57.1651,57.236,28600.0
2014-12-05 09:55:00,88.78,88.79,88.64,88.64,12200.0,57.2167,57.2231,57.1265,57.1265,12200.0
2014-12-05 10:00:00,88.64,88.68,88.26,88.3,16200.0,57.1265,57.1522,56.8816,56.9073,16200.0
2014-12-05 10:05:00,88.33,88.63,88.29,88.63,13900.0,56.9267,57.12,56.9009,57.12,13900.0
2014-12-05 10:10:00,88.62,88.65,88.25,88.25,23200.0,57.1136,57.1329,56.8751,56.8751,23200.0
2014-12-05 10:15:00,88.25,88.31,88.18,88.29,31300.0,56.8751,56.9138,56.83,56.9009,31300.0
2014-12-05 10:20:00,88.29,88.33,88.19,88.21,14600.0,56.9009,56.9267,56.8364,56.8493,14600.0
2014-12-05 10:25:00,88.2,88.25,88.08,88.11,12500.0,56.8429,56.8751,56.7655,56.7849,12500.0
2014-12-05 10:30:00,88.09,88.15,88.09,88.09,14400.0,56.772,56.8107,56.772,56.772,14400.0
2014-12-05 10:35:00,88.09,88.12,88.0,88.03,12900.0,56.772,56.7913,56.714,56.7333,12900.0
2014-12-05 10:40:00,88.01,88.05,87.96,88.03,15200.0,56.7204,56.7462,56.6882,56.7333,15200.0
2014-12-05 10:45:00,88.03,88.1,88.01,88.05,15400.0,56.7333,56.7784,56.7204,56.7462,15400.0
2014-12-05 10:50:00,88.05,88.08,87.93,88.02,17400.0,56.7462,56.7655,56.6689,56.7269,17400.0
2014-12-05 10:55:00,88.01,88.05,87.95,88.02,6800.0,56.7204,56.7462,56.6818,56.7269,6800.0
2014-12-05 11:00:00,88.02,88.06,87.94,87.94,9800.0,56.7269,56.7527,56.6753,56.6753,9800.0
2014-12-05 11:05:00,87.93,87.96,87.88,87.88,8700.0,56.6689,56.6882,56.6366,56.6366,8700.0
2014-12-05 11:10:00,87.87,87.89,87.82,87.84,11100.0,56.6302,56.6431,56.598,56.6109,11100.0
2014-12-05 11:15:00,87.84,88.07,87.81,88.07,22600.0,56.6109,56.7591,56.5915,56.7591,22600.0
2014-12-05 11:20:00,88.07,88.18,88.06,88.17,18800.0,56.7591,56.83,56.7527,56.8235,18800.0
2014-12-05 11:25:00,88.17,88.36,88.16,88.34,28100.0,56.8235,56.946,56.8171,56.9331,28100.0
2014-12-05 11:30:00,88.32,88.48,88.26,88.46,35800.0,56.9202,57.0233,56.8816,57.0104,35800.0
2014-12-05 11:35:00,88.44,88.44,88.3,88.33,18000.0,56.9976,56.9976,56.9073,56.9267,18000.0
2014-12-05 11:40:00,88.31,88.32,88.24,88.25,15900.0,56.9138,56.9202,56.8687,56.8751,15900.0
2014-12-05 11:45:00,88.26,88.37,88.25,88.37,14200.0,56.8816,56.9524,56.8751,56.9524,14200.0
2014-12-05 11:50:00,88.37,88.46,88.33,88.4,12600.0,56.9524,57.0104,56.9267,56.9718,12600.0
2014-12-05 11:55:00,88.42,88.48,88.4,88.45,6700.0,56.9847,57.0233,56.9718,57.004,6700.0
2014-12-05 12:00:00,88.42,88.45,88.37,88.42,13900.0,56.9847,57.004,56.9524,56.9847,13900.0
2014-12-05 12:05:00,88.4,88.45,88.36,88.38,6200.0,56.9718,57.004,56.946,56.9589,6200.0
2014-12-05 12:10:00,88.41,88.49,88.39,88.4,13700.0,56.9782,57.0298,56.9653,56.9718,13700.0
2014-12-05 12:15:00,88.42,88.5,88.4,88.5,8800.0,56.9847,57.0362,56.9718,57.0362,8800.0
2014-12-05 12:20:00,88.47,88.54,88.46,88.53,16100.0,57.0169,57.062,57.0104,57.0556,16100.0
2014-12-05 12:25:00,88.51,88.54,88.47,88.54,7900.0,57.0427,57.062,57.0169,57.062,7900.0
2014-12-05 12:30:00,88.52,88.57,88.51,88.56,24700.0,57.0491,57.0813,57.0427,57.0749,24700.0
2014-12-05 12:35:00,88.56,88.69,88.55,88.63,48100.0,57.0749,57.1587,57.0684,57.12,48100.0
2014-12-05 12:40:00,88.63,88.65,88.57,88.61,14900.0,57.12,57.1329,57.0813,57.1071,14900.0
2014-12-05 12:45:00,88.61,88.73,88.58,88.71,18300.0,57.1071,57.1845,57.0878,57.1716,18300.0
2014-12-05 12:50:00,88.71,88.71,88.63,88.64,7500.0,57.1716,57.1716,57.12,57.1265,7500.0
2014-12-05 12:55:00,88.64,88.7,88.56,88.69,10200.0,57.1265,57.1651,57.0749,57.1587,10200.0
2014-12-05 13:00:00,88.68,88.7,88.64,88.7,6100.0,57.1522,57.1651,57.1265,57.1651,6100.0
2014-12-05 13:05:00,88.7,88.7,88.55,88.56,5900.0,57.1651,57.1651,57.0684,57.0749,5900.0
2014-12-05 13:10:00,88.54,88.56,88.49,88.49,8300.0,57.062,57.0749,57.0298,57.0298,8300.0
2014-12-05 13:15:00,88.51,88.53,88.48,88.53,7400.0,57.0427,57.0556,57.0233,57.0556,7400.0
2014-12-05 13:20:00,88.53,88.53,88.48,88.48,6200.0,57.0556,57.0556,57.0233,57.0233,6200.0
2014-12-05 13:25:00,88.47,88.53,88.47,88.51,8600.0,57.0169,57.0556,57.0169,57.0427,8600.0
2014-12-05 13:30:00,88.53,88.53,88.47,88.5,10100.0,57.0556,57.0556,57.0169,57.0362,10100.0
2014-12-05 13:35:00,88.5,88.52,88.48,88.5,13300.0,57.0362,57.0491,57.0233,57.0362,13300.0
2014-12-05 13:40:00,88.5,88.53,88.49,88.51,11000.0,57.0362,57.0556,57.0298,57.0427,11000.0
2014-12-05 13:45:00,88.5,88.56,88.49,88.56,18300.0,57.0362,57.0749,57.0298,57.0749,18300.0
2014-12-05 13:50:00,88.55,88.61,88.52,88.61,11100.0,57.0684,57.1071,57.0491,57.1071,11100.0
2014-12-05 13:55:00,88.59,88.59,88.55,88.55,8600.0,57.0942,57.0942,57.0684,57.0684,8600.0
2014-12-05 14:00:00,88.55,88.62,88.55,88.62,10000.0,57.0684,57.1136,57.0684,57.1136,10000.0
2014-12-05 14:05:00,88.61,88.64,88.59,88.63,10700.0,57.1071,57.1265,57.0942,57.12,10700.0
2014-12-05 14:10:00,88.64,88.64,88.59,88.63,14000.0,57.1265,57.1265,57.0942,57.12,14000.0
2014-12-05 14:15:00,88.65,88.67,88.62,88.62,9300.0,57.1329,57.1458,57.1136,57.1136,9300.0
2014-12-05 14:20:00,88.62,88.66,88.59,88.65,11100.0,57.1136,57.1393,57.0942,57.1329,11100.0
2014-12-05 14:25:00,88.65,88.66,88.6,88.6,21500.0,57.1329,57.1393,57.1007,57.1007,21500.0
2014-12-05 14:30:00,88.61,88.62,88.59,88.62,15500.0,57.1071,57.1136,57.0942,57.1136,15500.0
2014-12-05 14:35:00,88.62,88.64,88.58,88.64,13300.0,57.1136,57.1265,57.0878,57.1265,13300.0
2014-12-05 14:40:00,88.64,88.67,88.64,88.66,7800.0,57.1265,57.1458,57.1265,57.1393,7800.0
2014-12-05 14:45:00,88.65,88.7,88.61,88.7,24800.0,57.1329,57.1651,57.1071,57.1651,24800.0
2014-12-05 14:50:00,88.7,88.71,88.64,88.64,14300.0,57.1651,57.1716,57.1265,57.1265,14300.0
2014-12-05 14:55:00,88.64,88.65,88.54,88.62,14400.0,57.1265,57.1329,57.062,57.1136,14400.0
2014-12-05 15:00:00,88.62,88.63,88.58,88.6,22600.0,57.1136,57.12,57.0878,57.1007,22600.0
2014-12-05 15:05:00,88.6,88.64,88.58,88.59,14300.0,57.1007,57.1265,57.0878,57.0942,14300.0
2014-12-05 15:10:00,88.59,88.62,88.55,88.57,16800.0,57.0942,57.1136,57.0684,57.0813,16800.0
2014-12-05 15:15:00,88.56,88.63,88.56,88.63,13300.0,57.0749,57.12,57.0749,57.12,13300.0
2014-12-05 15:20:00,88.63,88.63,88.58,88.6,21900.0,57.12,57.12,57.0878,57.1007,21900.0
2014-12-05 15:25:00,88.61,88.65,88.61,88.62,20000.0,57.1071,57.1329,57.1071,57.1136,20000.0
2014-12-05 15:30:00,88.63,88.67,88.61,88.62,30700.0,57.12,57.1458,57.1071,57.1136,30700.0
2014-12-05 15:35:00,88.63,88.67,88.59,88.62,38800.0,57.12,57.1458,57.0942,57.1136,38800.0
2014-12-05 15:40:00,88.59,88.62,88.55,88.55,42800.0,57.0942,57.1136,57.0684,57.0684,42800.0
2014-12-05 15:45:00,88.56,88.62,88.49,88.55,64800.0,57.0749,57.1136,57.0298,57.0684,64800.0
2014-12-05 15:50:00,88.55,88.62,88.53,88.59,63100.0,57.0684,57.1136,57.0556,57.0942,63100.0
2014-12-05 15:55:00,88.59,88.86,88.59,88.73,204800.0,57.0942,57.2682,57.0942,57.1845,204800.0
2014-12-08 09:30:00,87.91,88.05,87.59,87.7,63600.0,56.9554,57.0461,56.7481,56.8194,63600.0
2014-12-08 09:35:00,87.7,87.84,87.6,87.68,23000.0,56.8194,56.9101,56.7546,56.8064,23000.0
2014-12-08 09:40:00,87.69,87.94,87.69,87.87,28300.0,56.8129,56.9749,56.8129,56.9295,28300.0
2014-12-08 09:45:00,87.91,88.21,87.91,88.17,18300.0,56.9554,57.1498,56.9554,57.1239,18300.0
2014-12-08 09:50:00,88.18,88.23,88.09,88.09,16400.0,57.1303,57.1627,57.072,57.072,16400.0
2014-12-08 09:55:00,88.1,88.39,88.09,88.37,13000.0,57.0785,57.2664,57.072,57.2534,13000.0
2014-12-08 10:00:00,88.36,88.62,88.34,88.62,40700.0,57.247,57.4154,57.234,57.4154,40700.0
2014-12-08 10:05:00,88.6,88.75,88.59,88.73,31600.0,57.4025,57.4996,57.396,57.4867,31600.0
2014-12-08 10:10:00,88.72,89.1,88.72,89.03,56600.0,57.4802,57.7264,57.4802,57.681,56600.0
2014-12-08 10:15:00,89.03,89.1,88.99,89.01,30200.0,57.681,57.7264,57.6551,57.6681,30200.0
2014-12-08 10:20:00,89.03,89.1,88.88,89.06,40200.0,57.681,57.7264,57.5839,57.7005,40200.0
2014-12-08 10:25:00,89.05,89.09,88.97,89.08,13200.0,57.694,57.7199,57.6422,57.7134,13200.0
2014-12-08 10:30:00,89.05,89.09,88.95,89.0,24000.0,57.694,57.7199,57.6292,57.6616,24000.0
2014-12-08 10:35:00,88.97,88.97,88.84,88.88,14700.0,57.6422,57.6422,57.5579,57.5839,14700.0
2014-12-08 10:40:00,88.87,89.02,88.87,88.98,13300.0,57.5774,57.6746,57.5774,57.6486,13300.0
2014-12-08 10:45:00,88.96,89.0,88.9,88.93,17600.0,57.6357,57.6616,57.5968,57.6163,17600.0
2014-12-08 10:50:00,88.94,88.95,88.87,88.9,16300.0,57.6227,57.6292,57.5774,57.5968,16300.0
2014-12-08 10:55:00,88.9,89.24,88.89,89.24,21000.0,57.5968,57.8171,57.5903,57.8171,21000.0
2014-12-08 11:00:00,89.23,89.24,89.05,89.09,24900.0,57.8106,57.8171,57.694,57.7199,24900.0
2014-12-08 11:05:00,89.08,89.25,89.07,89.23,30700.0,57.7134,57.8236,57.707,57.8106,30700.0
2014-12-08 11:10:00,89.22,89.41,89.18,89.41,37700.0,57.8041,57.9272,57.7782,57.9272,37700.0
2014-12-08 11:15:00,89.39,89.42,89.23,89.23,19100.0,57.9143,57.9337,57.8106,57.8106,19100.0
2014-12-08 11:20:00,89.23,89.46,89.16,89.46,26700.0,57.8106,57.9596,57.7653,57.9596,26700.0
2014-12-08 11:25:00,89.46,89.49,89.29,89.31,20600.0,57.9596,57.9791,57.8495,57.8625,20600.0
2014-12-08 11:30:00,89.33,89.35,89.11,89.12,12800.0,57.8754,57.8884,57.7329,57.7394,12800.0
2014-12-08 11:35:00,89.11,89.19,89.1,89.16,10900.0,57.7329,57.7847,57.7264,57.7653,10900.0
2014-12-08 11:40:00,89.13,89.13,88.98,88.98,12100.0,57.7458,57.7458,57.6486,57.6486,12100.0
2014-12-08 11:45:00,88.97,89.04,88.97,89.01,11000.0,57.6422,57.6875,57.6422,57.6681,11000.0
2014-12-08 11:50:00,89.02,89.02,88.89,88.99,42400.0,57.6746,57.6746,57.5903,57.6551,42400.0
2014-12-08 11:55:00,88.99,89.0,88.84,88.85,13000.0,57.6551,57.6616,57.5579,57.5644,13000.0
2014-12-08 12:00:00,88.85,88.85,88.72,88.73,19600.0,57.5644,57.5644,57.4802,57.4867,19600.0
2014-12-08 12:05:00,88.72,88.72,88.57,88.61,20400.0,57.4802,57.4802,57.383,57.4089,20400.0
2014-12-08 12:10:00,88.63,88.74,88.6,88.71,22500.0,57.4219,57.4932,57.4025,57.4737,22500.0
2014-12-08 12:15:00,88.71,88.81,88.68,88.81,31800.0,57.4737,57.5385,57.4543,57.5385,31800.0
2014-12-08 12:20:00,88.8,88.85,88.73,88.79,27700.0,57.532,57.5644,57.4867,57.5256,27700.0
2014-12-08 12:25:00,88.77,88.84,88.76,88.84,14600.0,57.5126,57.5579,57.5061,57.5579,14600.0
2014-12-08 12:30:00,88.81,88.81,88.65,88.69,11200.0,57.5385,57.5385,57.4348,57.4608,11200.0
2014-12-08 12:35:00,88.66,88.76,88.64,88.75,14400.0,57.4413,57.5061,57.4284,57.4996,14400.0
2014-12-08 12:40:00,88.73,88.82,88.71,88.76,6900.0,57.4867,57.545,57.4737,57.5061,6900.0
2014-12-08 12:45:00,88.77,88.79,88.66,88.78,10100.0,57.5126,57.5256,57.4413,57.5191,10100.0
2014-12-08 12:50:00,88.79,88.79,88.66,88.68,5500.0,57.5256,57.5256,57.4413,57.4543,5500.0
2014-12-08 12:55:00,88.68,88.7,88.62,88.69,15700.0,57.4543,57.4672,57.4154,57.4608,15700.0
2014-12-08 13:00:00,88.72,88.76,88.62,88.74,7400.0,57.4802,57.5061,57.4154,57.4932,7400.0
2014-12-08 13:05:00,88.74,88.74,88.65,88.7,7900.0,57.4932,57.4932,57.4348,57.4672,7900.0
2014-12-08 13:10:00,88.7,88.71,88.62,88.67,4200.0,57.4672,57.4737,57.4154,57.4478,4200.0
2014-12-08 13:15:00,88.67,88.68,88.51,88.55,10300.0,57.4478,57.4543,57.3441,57.3701,10300.0
2014-12-08 13:20:00,88.52,88.59,88.49,88.56,24000.0,57.3506,57.396,57.3312,57.3765,24000.0
2014-12-08 13:25:00,88.53,88.61,88.53,88.6,6600.0,57.3571,57.4089,57.3571,57.4025,6600.0
2014-12-08 13:30:00,88.56,88.58,88.51,88.58,18100.0,57.3765,57.3895,57.3441,57.3895,18100.0
2014-12-08 13:35:00,88.56,88.57,88.47,88.5,16900.0,57.3765,57.383,57.3182,57.3377,16900.0
2014-12-08 13:40:00,88.48,88.48,88.36,88.36,8100.0,57.3247,57.3247,57.247,57.247,8100.0
2014-12-08 13:45:00,88.36,88.49,88.36,88.44,5700.0,57.247,57.3312,57.247,57.2988,5700.0
2014-12-08 13:50:00,88.42,88.55,88.42,88.55,12600.0,57.2858,57.3701,57.2858,57.3701,12600.0
2014-12-08 13:55:00,88.55,88.56,88.41,88.42,8300.0,57.3701,57.3765,57.2794,57.2858,8300.0
2014-12-08 14:00:00,88.42,88.42,88.27,88.31,10200.0,57.2858,57.2858,57.1887,57.2146,10200.0
2014-12-08 14:05:00,88.29,88.4,88.29,88.39,10300.0,57.2016,57.2729,57.2016,57.2664,10300.0
2014-12-08 14:10:00,88.39,88.47,88.36,88.39,20600.0,57.2664,57.3182,57.247,57.2664,20600.0
2014-12-08 14:15:00,88.38,88.55,88.35,88.54,17000.0,57.2599,57.3701,57.2405,57.3636,17000.0
2014-12-08 14:20:00,88.53,88.54,88.44,88.53,7300.0,57.3571,57.3636,57.2988,57.3571,7300.0
2014-12-08 14:25:00,88.55,88.7,88.54,88.69,7300.0,57.3701,57.4672,57.3636,57.4608,7300.0
2014-12-08 14:30:00,88.71,88.84,88.66,88.84,11300.0,57.4737,57.5579,57.4413,57.5579,11300.0
2014-12-08 14:35:00,88.82,88.87,88.79,88.83,6300.0,57.545,57.5774,57.5256,57.5515,6300.0
2014-12-08 14:40:00,88.83,88.95,88.83,88.93,6300.0,57.5515,57.6292,57.5515,57.6163,6300.0
2014-12-08 14:45:00,88.93,88.96,88.83,88.87,8400.0,57.6163,57.6357,57.5515,57.5774,8400.0
2014-12-08 14:50:00,88.86,89.01,88.84,89.0,10200.0,57.5709,57.6681,57.5579,57.6616,10200.0
2014-12-08 14:55:00,89.0,89.0,88.83,88.86,8900.0,57.6616,57.6616,57.5515,57.5709,8900.0
2014-12-08 15:00:00,88.86,88.93,88.82,88.91,10300.0,57.5709,57.6163,57.545,57.6033,10300.0
2014-12-08 15:05:00,88.91,88.93,88.83,88.9,35700.0,57.6033,57.6163,57.5515,57.5968,35700.0
2014-12-08 15:10:00,88.9,88.95,88.89,88.95,24400.0,57.5968,57.6292,57.5903,57.6292,24400.0
2014-12-08 15:15:00,88.94,89.04,88.9,88.93,31100.0,57.6227,57.6875,57.5968,57.6163,31100.0
2014-12-08 15:20:00,88.93,89.16,88.91,89.05,22300.0,57.6163,57.7653,57.6033,57.694,22300.0
2014-12-08 15:25:00,89.05,89.13,89.03,89.11,15300.0,57.694,57.7458,57.681,57.7329,15300.0
2014-12-08 15:30:00,89.11,89.17,89.02,89.07,27200.0,57.7329,57.7717,57.6746,57.707,27200.0
2014-12-08 15:35:00,89.06,89.1,88.98,89.05,21500.0,57.7005,57.7264,57.6486,57.694,21500.0
2014-12-08 15:40:00,89.04,89.06,88.92,88.96,18900.0,57.6875,57.7005,57.6098,57.6357,18900.0
2014-12-08 15:45:00,88.97,88.98,88.87,88.92,29700.0,57.6422,57.6486,57.5774,57.6098,29700.0
2014-12-08 15:50:00,88.9,89.02,88.88,88.96,32900.0,57.5968,57.6746,57.5839,57.6357,32900.0
2014-12-08 15:55:00,88.96,88.99,88.9,88.93,70900.0,57.6357,57.6551,57.5968,57.6163,70900.0
2014-12-09 09:30:00,88.04,88.35,87.25,87.4,40300.0,57.0396,57.2405,56.5278,56.625,40300.0
2014-12-09 09:35:00,87.32,87.47,86.98,87.22,19800.0,56.5732,56.6703,56.3529,56.5084,19800.0
2014-12-09 09:40:00,87.23,87.45,87.19,87.37,10100.0,56.5149,56.6574,56.4889,56.6056,10100.0
2014-12-09 09:45:00,87.4,87.6,87.37,87.59,33000.0,56.625,56.7546,56.6056,56.7481,33000.0
2014-12-09 09:50:00,87.57,87.65,87.51,87.55,4500.0,56.7351,56.787,56.6963,56.7222,4500.0
2014-12-09 09:55:00,87.54,87.81,87.53,87.78,10400.0,56.7157,56.8906,56.7092,56.8712,10400.0
2014-12-09 10:00:00,87.78,87.91,87.76,87.88,15800.0,56.8712,56.9554,56.8582,56.936,15800.0
2014-12-09 10:05:00,87.88,87.88,87.68,87.82,10200.0,56.936,56.936,56.8064,56.8971,10200.0
2014-12-09 10:10:00,87.83,87.83,87.63,87.72,9300.0,56.9036,56.9036,56.774,56.8323,9300.0
2014-12-09 10:15:00,87.75,87.8,87.6,87.68,9200.0,56.8518,56.8841,56.7546,56.8064,9200.0
2014-12-09 10:20:00,87.64,87.75,87.48,87.7,21400.0,56.7805,56.8518,56.6768,56.8194,21400.0
2014-12-09 10:25:00,87.68,87.72,87.49,87.56,13800.0,56.8064,56.8323,56.6833,56.7287,13800.0
2014-12-09 10:30:00,87.53,87.61,87.47,87.54,14300.0,56.7092,56.761,56.6703,56.7157,14300.0
2014-12-09 10:35:00,87.53,87.61,87.5,87.61,16900.0,56.7092,56.761,56.6898,56.761,16900.0
2014-12-09 10:40:00,87.62,87.75,87.6,87.68,8500.0,56.7675,56.8518,56.7546,56.8064,8500.0
2014-12-09 10:45:00,87.64,87.72,87.62,87.69,7000.0,56.7805,56.8323,56.7675,56.8129,7000.0
2014-12-09 10:50:00,87.73,87.78,87.7,87.77,6100.0,56.8388,56.8712,56.8194,56.8647,6100.0
2014-12-09 10:55:00,87.75,87.79,87.69,87.71,8200.0,56.8518,56.8777,56.8129,56.8258,8200.0
2014-12-09 11:00:00,87.69,87.74,87.63,87.64,8100.0,56.8129,56.8453,56.774,56.7805,8100.0
2014-12-09 11:05:00,87.66,87.74,87.65,87.65,4200.0,56.7934,56.8453,56.787,56.787,4200.0
2014-12-09 11:10:00,87.66,87.7,87.61,87.65,3200.0,56.7934,56.8194,56.761,56.787,3200.0
2014-12-09 11:15:00,87.66,87.78,87.66,87.76,6000.0,56.7934,56.8712,56.7934,56.8582,6000.0
2014-12-09 11:20:00,87.84,87.86,87.76,87.79,4800.0,56.9101,56.923,56.8582,56.8777,4800.0
2014-12-09 11:25:00,87.82,87.95,87.82,87.95,4500.0,56.8971,56.9813,56.8971,56.9813,4500.0
2014-12-09 11:30:00,87.91,87.93,87.82,87.87,7200.0,56.9554,56.9684,56.8971,56.9295,7200.0
2014-12-09 11:35:00,87.87,87.9,87.82,87.86,6300.0,56.9295,56.9489,56.8971,56.923,6300.0
2014-12-09 11:40:00,87.9,87.96,87.83,87.87,7600.0,56.9489,56.9878,56.9036,56.9295,7600.0
2014-12-09 11:45:00,87.83,87.83,87.75,87.82,4400.0,56.9036,56.9036,56.8518,56.8971,4400.0
2014-12-09 11:50:00,87.82,87.84,87.77,87.84,5300.0,56.8971,56.9101,56.8647,56.9101,5300.0
2014-12-09 11:55:00,87.85,87.92,87.85,87.87,6300.0,56.9165,56.9619,56.9165,56.9295,6300.0
2014-12-09 12:00:00,87.87,87.88,87.81,87.88,5100.0,56.9295,56.936,56.8906,56.936,5100.0
2014-12-09 12:05:00,87.89,87.99,87.89,87.98,4400.0,56.9425,57.0072,56.9425,57.0008,4400.0
2014-12-09 12:10:00,87.97,87.97,87.89,87.96,6000.0,56.9943,56.9943,56.9425,56.9878,6000.0
2014-12-09 12:15:00,87.98,87.99,87.9,87.95,4900.0,57.0008,57.0072,56.9489,56.9813,4900.0
2014-12-09 12:20:00,87.98,88.01,87.95,87.96,4400.0,57.0008,57.0202,56.9813,56.9878,4400.0
2014-12-09 12:25:00,87.96,88.13,87.96,88.03,4300.0,56.9878,57.0979,56.9878,57.0332,4300.0
2014-12-09 12:30:00,88.03,88.06,87.99,88.05,5700.0,57.0332,57.0526,57.0072,57.0461,5700.0
2014-12-09 12:35:00,88.05,88.2,88.04,88.2,3500.0,57.0461,57.1433,57.0396,57.1433,3500.0
2014-12-09 12:40:00,88.23,88.26,88.15,88.15,9500.0,57.1627,57.1822,57.1109,57.1109,9500.0
2014-12-09 12:45:00,88.14,88.2,88.14,88.2,3800.0,57.1044,57.1433,57.1044,57.1433,3800.0
2014-12-09 12:50:00,88.22,88.25,88.14,88.17,3000.0,57.1563,57.1757,57.1044,57.1239,3000.0
2014-12-09 12:55:00,88.22,88.38,88.22,88.38,3600.0,57.1563,57.2599,57.1563,57.2599,3600.0
2014-12-09 13:00:00,88.38,88.38,88.26,88.3,4000.0,57.2599,57.2599,57.1822,57.2081,4000.0
2014-12-09 13:05:00,88.32,88.43,88.32,88.43,1900.0,57.221,57.2923,57.221,57.2923,1900.0
2014-12-09 13:10:00,88.46,88.54,88.45,88.53,9900.0,57.3117,57.3636,57.3053,57.3571,9900.0
2014-12-09 13:15:00,88.52,88.52,88.45,88.47,4400.0,57.3506,57.3506,57.3053,57.3182,4400.0
2014-12-09 13:20:00,88.49,88.56,88.49,88.56,10700.0,57.3312,57.3765,57.3312,57.3765,10700.0
2014-12-09 13:25:00,88.55,88.59,88.55,88.59,7800.0,57.3701,57.396,57.3701,57.396,7800.0
2014-12-09 13:30:00,88.59,88.61,88.54,88.59,7200.0,57.396,57.4089,57.3636,57.396,7200.0
2014-12-09 13:35:00,88.6,88.63,88.56,88.63,4900.0,57.4025,57.4219,57.3765,57.4219,4900.0
2014-12-09 13:40:00,88.62,88.63,88.55,88.58,5900.0,57.4154,57.4219,57.3701,57.3895,5900.0
2014-12-09 13:45:00,88.6,88.64,88.57,88.59,9100.0,57.4025,57.4284,57.383,57.396,9100.0
2014-12-09 13:50:00,88.56,88.56,88.42,88.52,12000.0,57.3765,57.3765,57.2858,57.3506,12000.0
2014-12-09 13:55:00,88.52,88.56,88.5,88.52,7700.0,57.3506,57.3765,57.3377,57.3506,7700.0
2014-12-09 14:00:00,88.54,88.56,88.51,88.53,8600.0,57.3636,57.3765,57.3441,57.3571,8600.0
2014-12-09 14:05:00,88.54,88.6,88.53,88.56,4500.0,57.3636,57.4025,57.3571,57.3765,4500.0
2014-12-09 14:10:00,88.57,88.59,88.51,88.51,7500.0,57.383,57.396,57.3441,57.3441,7500.0
2014-12-09 14:15:00,88.51,88.56,88.41,88.42,24200.0,57.3441,57.3765,57.2794,57.2858,24200.0
2014-12-09 14:20:00,88.44,88.5,88.43,88.47,14900.0,57.2988,57.3377,57.2923,57.3182,14900.0
2014-12-09 14:25:00,88.48,88.5,88.45,88.48,6300.0,57.3247,57.3377,57.3053,57.3247,6300.0
2014-12-09 14:30:00,88.52,88.52,88.37,88.41,13500.0,57.3506,57.3506,57.2534,57.2794,13500.0
2014-12-09 14:35:00,88.43,88.43,88.35,88.38,67800.0,57.2923,57.2923,57.2405,57.2599,67800.0
2014-12-09 14:40:00,88.38,88.44,88.25,88.37,6200.0,57.2599,57.2988,57.1757,57.2534,6200.0
2014-12-09 14:45:00,88.41,88.5,88.38,88.5,3200.0,57.2794,57.3377,57.2599,57.3377,3200.0
2014-12-09 14:50:00,88.52,88.52,88.35,88.43,6300.0,57.3506,57.3506,57.2405,57.2923,6300.0
2014-12-09 14:55:00,88.43,88.5,88.38,88.47,7400.0,57.2923,57.3377,57.2599,57.3182,7400.0
2014-12-09 15:00:00,88.5,88.63,88.5,88.54,7600.0,57.3377,57.4219,57.3377,57.3636,7600.0
2014-12-09 15:05:00,88.54,88.55,88.39,88.42,8200.0,57.3636,57.3701,57.2664,57.2858,8200.0
2014-12-09 15:10:00,88.44,88.49,88.38,88.4,7800.0,57.2988,57.3312,57.2599,57.2729,7800.0
2014-12-09 15:15:00,88.39,88.46,88.37,88.41,11900.0,57.2664,57.3117,57.2534,57.2794,11900.0
2014-12-09 15:20:00,88.4,88.46,88.39,88.45,7100.0,57.2729,57.3117,57.2664,57.3053,7100.0
2014-12-09 15:25:00,88.45,88.59,88.41,88.54,21200.0,57.3053,57.396,57.2794,57.3636,21200.0
2014-12-09 15:30:00,88.53,88.53,88.42,88.49,11000.0,57.3571,57.3571,57.2858,57.3312,11000.0
2014-12-09 15:35:00,88.48,88.52,88.43,88.43,18100.0,57.3247,57.3506,57.2923,57.2923,18100.0
2014-12-09 15:40:00,88.43,88.52,88.4,88.48,14200.0,57.2923,57.3506,57.2729,57.3247,14200.0
2014-12-09 15:45:00,88.46,88.54,88.43,88.52,22500.0,57.3117,57.3636,57.2923,57.3506,22500.0
2014-12-09 15:50:00,88.53,88.59,88.48,88.55,20000.0,57.3571,57.396,57.3247,57.3701,20000.0
2014-12-09 15:55:00,88.56,88.6,88.51,88.58,45700.0,57.3765,57.4025,57.3441,57.3895,45700.0
2014-12-10 09:30:00,88.22,88.41,88.0,88.41,30700.0,57.1563,57.2794,57.0137,57.2794,30700.0
2014-12-10 09:35:00,88.46,88.49,88.25,88.36,29800.0,57.3117,57.3312,57.1757,57.247,29800.0
2014-12-10 09:40:00,88.36,88.47,88.26,88.3,22600.0,57.247,57.3182,57.1822,57.2081,22600.0
2014-12-10 09:45:00,88.32,88.35,88.26,88.34,15000.0,57.221,57.2405,57.1822,57.234,15000.0
2014-12-10 09:50:00,88.33,88.5,88.27,88.34,38600.0,57.2275,57.3377,57.1887,57.234,38600.0
2014-12-10 09:55:00,88.3,88.48,88.26,88.48,13700.0,57.2081,57.3247,57.1822,57.3247,13700.0
2014-12-10 10:00:00,88.48,88.57,88.41,88.42,31100.0,57.3247,57.383,57.2794,57.2858,31100.0
2014-12-10 10:05:00,88.45,88.74,88.45,88.59,7800.0,57.3053,57.4932,57.3053,57.396,7800.0
2014-12-10 10:10:00,88.54,88.63,88.49,88.59,5800.0,57.3636,57.4219,57.3312,57.396,5800.0
2014-12-10 10:15:00,88.6,88.71,88.58,88.71,3000.0,57.4025,57.4737,57.3895,57.4737,3000.0
2014-12-10 10:20:00,88.69,88.74,88.66,88.67,9400.0,57.4608,57.4932,57.4413,57.4478,9400.0
2014-12-10 10:25:00,88.66,88.67,88.45,88.49,6300.0,57.4413,57.4478,57.3053,57.3312,6300.0
2014-12-10 10:30:00,88.5,88.5,88.35,88.37,8500.0,57.3377,57.3377,57.2405,57.2534,8500.0
2014-12-10 10:35:00,88.37,88.39,88.3,88.32,4200.0,57.2534,57.2664,57.2081,57.221,4200.0
2014-12-10 10:40:00,88.3,88.32,88.23,88.26,5100.0,57.2081,57.221,57.1627,57.1822,5100.0
2014-12-10 10:45:00,88.24,88.37,88.24,88.27,9600.0,57.1692,57.2534,57.1692,57.1887,9600.0
2014-12-10 10:50:00,88.25,88.36,88.15,88.36,12600.0,57.1757,57.247,57.1109,57.247,12600.0
2014-12-10 10:55:00,88.37,88.5,88.37,88.5,4700.0,57.2534,57.3377,57.2534,57.3377,4700.0
2014-12-10 11:00:00,88.52,88.56,88.44,88.55,5500.0,57.3506,57.3765,57.2988,57.3701,5500.0
2014-12-10 11:05:00,88.57,88.81,88.57,88.71,8300.0,57.383,57.5385,57.383,57.4737,8300.0
2014-12-10 11:10:00,88.72,88.74,88.6,88.69,4900.0,57.4802,57.4932,57.4025,57.4608,4900.0
2014-12-10 11:15:00,88.67,88.74,88.63,88.71,26300.0,57.4478,57.4932,57.4219,57.4737,26300.0
2014-12-10 11:20:00,88.7,88.71,88.58,88.64,35500.0,57.4672,57.4737,57.3895,57.4284,35500.0
2014-12-10 11:25:00,88.65,88.65,88.56,88.61,11800.0,57.4348,57.4348,57.3765,57.4089,11800.0
2014-12-10 11:30:00,88.6,88.7,88.58,88.67,13800.0,57.4025,57.4672,57.3895,57.4478,13800.0
2014-12-10 11:35:00,88.67,88.74,88.63,88.72,7300.0,57.4478,57.4932,57.4219,57.4802,7300.0
2014-12-10 11:40:00,88.74,88.85,88.66,88.66,9700.0,57.4932,57.5644,57.4413,57.4413,9700.0
2014-12-10 11:45:00,88.67,88.73,88.67,88.71,2400.0,57.4478,57.4867,57.4478,57.4737,2400.0
2014-12-10 11:50:00,88.75,88.97,88.75,88.85,10000.0,57.4996,57.6422,57.4996,57.5644,10000.0
2014-12-10 11:55:00,88.85,88.9,88.84,88.87,31200.0,57.5644,57.5968,57.5579,57.5774,31200.0
2014-12-10 12:00:00,88.84,88.88,88.79,88.84,11600.0,57.5579,57.5839,57.5256,57.5579,11600.0
2014-12-10 12:05:00,88.84,88.88,88.83,88.85,8200.0,57.5579,57.5839,57.5515,57.5644,8200.0
2014-12-10 12:10:00,88.87,89.02,88.87,88.97,8500.0,57.5774,57.6746,57.5774,57.6422,8500.0
2014-12-10 12:15:00,88.95,88.96,88.87,88.92,16200.0,57.6292,57.6357,57.5774,57.6098,16200.0
2014-12-10 12:20:00,88.9,89.01,88.88,89.0,8500.0,57.5968,57.6681,57.5839,57.6616,8500.0
2014-12-10 12:25:00,89.0,89.03,88.93,88.93,6500.0,57.6616,57.681,57.6163,57.6163,6500.0
2014-12-10 12:30:00,88.92,88.95,88.89,88.89,7500.0,57.6098,57.6292,57.5903,57.5903,7500.0
2014-12-10 12:35:00,88.88,88.9,88.84,88.87,7200.0,57.5839,57.5968,57.5579,57.5774,7200.0
2014-12-10 12:40:00,88.88,88.93,88.84,88.92,14500.0,57.5839,57.6163,57.5579,57.6098,14500.0
2014-12-10 12:45:00,88.92,88.99,88.89,88.91,8600.0,57.6098,57.6551,57.5903,57.6033,8600.0
2014-12-10 12:50:00,88.95,88.99,88.91,88.92,6300.0,57.6292,57.6551,57.6033,57.6098,6300.0
2014-12-10 12:55:00,88.9,88.96,88.87,88.96,5400.0,57.5968,57.6357,57.5774,57.6357,5400.0
2014-12-10 13:00:00,88.94,88.95,88.9,88.91,6400.0,57.6227,57.6292,57.5968,57.6033,6400.0
2014-12-10 13:05:00,88.9,88.98,88.87,88.98,10700.0,57.5968,57.6486,57.5774,57.6486,10700.0
2014-12-10 13:10:00,88.98,89.04,88.96,89.04,7200.0,57.6486,57.6875,57.6357,57.6875,7200.0
2014-12-10 13:15:00,89.04,89.06,88.91,88.93,7800.0,57.6875,57.7005,57.6033,57.6163,7800.0
2014-12-10 13:20:00,88.93,88.95,88.81,88.82,19600.0,57.6163,57.6292,57.5385,57.545,19600.0
2014-12-10 13:25:00,88.84,88.94,88.84,88.9,6500.0,57.5579,57.6227,57.5579,57.5968,6500.0
2014-12-10 13:30:00,88.88,88.97,88.86,88.92,14100.0,57.5839,57.6422,57.5709,57.6098,14100.0
2014-12-10 13:35:00,88.93,88.94,88.91,88.92,6900.0,57.6163,57.6227,57.6033,57.6098,6900.0
2014-12-10 13:40:00,88.92,88.95,88.9,88.93,46500.0,57.6098,57.6292,57.5968,57.6163,46500.0
2014-12-10 13:45:00,88.92,88.92,88.7,88.75,28700.0,57.6098,57.6098,57.4672,57.4996,28700.0
2014-12-10 13:50:00,88.77,88.84,88.74,88.82,17800.0,57.5126,57.5579,57.4932,57.545,17800.0
2014-12-10 13:55:00,88.81,88.84,88.79,88.79,22500.0,57.5385,57.5579,57.5256,57.5256,22500.0
2014-12-10 14:00:00,88.8,88.84,88.72,88.83,21000.0,57.532,57.5579,57.4802,57.5515,21000.0
2014-12-10 14:05:00,88.83,88.83,88.72,88.77,16100.0,57.5515,57.5515,57.4802,57.5126,16100.0
2014-12-10 14:10:00,88.78,88.89,88.76,88.81,19500.0,57.5191,57.5903,57.5061,57.5385,19500.0
2014-12-10 14:15:00,88.81,89.02,88.79,88.98,35700.0,57.5385,57.6746,57.5256,57.6486,35700.0
2014-12-10 14:20:00,88.95,88.96,88.83,88.84,22500.0,57.6292,57.6357,57.5515,57.5579,22500.0
2014-12-10 14:25:00,88.85,88.99,88.85,88.92,48000.0,57.5644,57.6551,57.5644,57.6098,48000.0
2014-12-10 14:30:00,88.92,88.96,88.85,88.87,31800.0,57.6098,57.6357,57.5644,57.5774,31800.0
2014-12-10 14:35:00,88.88,88.94,88.87,88.9,36100.0,57.5839,57.6227,57.5774,57.5968,36100.0
2014-12-10 14:40:00,88.9,89.02,88.9,89.0,24900.0,57.5968,57.6746,57.5968,57.6616,24900.0
2014-12-10 14:45:00,89.02,89.07,88.98,89.0,16100.0,57.6746,57.707,57.6486,57.6616,16100.0
2014-12-10 14:50:00,89.0,89.1,88.97,89.01,43200.0,57.6616,57.7264,57.6422,57.6681,43200.0
2014-12-10 14:55:00,89.0,89.02,88.9,88.95,35400.0,57.6616,57.6746,57.5968,57.6292,35400.0
2014-12-10 15:00:00,88.95,88.97,88.92,88.97,35600.0,57.6292,57.6422,57.6098,57.6422,35600.0
2014-12-10 15:05:00,88.97,89.06,88.93,89.05,36400.0,57.6422,57.7005,57.6163,57.694,36400.0
2014-12-10 15:10:00,89.06,89.23,89.05,89.23,25400.0,57.7005,57.8106,57.694,57.8106,25400.0
2014-12-10 15:15:00,89.2,89.32,89.15,89.28,30500.0,57.7912,57.8689,57.7588,57.843,30500.0
2014-12-10 15:20:00,89.3,89.4,89.28,89.38,38700.0,57.856,57.9208,57.843,57.9078,38700.0
2014-12-10 15:25:00,89.38,89.38,89.3,89.37,38700.0,57.9078,57.9078,57.856,57.9013,38700.0
2014-12-10 15:30:00,89.37,89.47,89.34,89.47,41400.0,57.9013,57.9661,57.8819,57.9661,41400.0
2014-12-10 15:35:00,89.48,89.53,89.38,89.4,40800.0,57.9726,58.005,57.9078,57.9208,40800.0
2014-12-10 15:40:00,89.4,89.42,89.24,89.27,52200.0,57.9208,57.9337,57.8171,57.8365,52200.0
2014-12-10 15:45:00,89.28,89.29,89.14,89.15,53300.0,57.843,57.8495,57.7523,57.7588,53300.0
2014-12-10 15:50:00,89.14,89.18,89.05,89.16,116000.0,57.7523,57.7782,57.694,57.7653,116000.0
2014-12-10 15:55:00,89.17,89.31,89.0,89.04,210200.0,57.7717,57.8625,57.6616,57.6875,210200.0
2014-12-11 09:30:00,89.52,89.97,89.5,89.96,41200.0,57.9985,58.2901,57.9855,58.2836,41200.0
2014-12-11 09:35:00,89.97,89.99,89.53,89.68,16900.0,58.2901,58.303,58.005,58.1022,16900.0
2014-12-11 09:40:00,89.7,89.81,89.46,89.48,85900.0,58.1151,58.1864,57.9596,57.9726,85900.0
2014-12-11 09:45:00,89.46,89.61,89.38,89.5,55800.0,57.9596,58.0568,57.9078,57.9855,55800.0
2014-12-11 09:50:00,89.49,89.59,89.35,89.35,39200.0,57.9791,58.0439,57.8884,57.8884,39200.0
2014-12-11 09:55:00,89.35,89.48,89.29,89.42,18300.0,57.8884,57.9726,57.8495,57.9337,18300.0
2014-12-11 10:00:00,89.42,89.74,89.42,89.62,25700.0,57.9337,58.141,57.9337,58.0633,25700.0
2014-12-11 10:05:00,89.61,89.82,89.58,89.82,68600.0,58.0568,58.1929,58.0374,58.1929,68600.0
2014-12-11 10:10:00,89.76,89.79,89.42,89.51,19600.0,58.154,58.1734,57.9337,57.992,19600.0
2014-12-11 10:15:00,89.48,89.5,89.26,89.35,15800.0,57.9726,57.9855,57.8301,57.8884,15800.0
2014-12-11 10:20:00,89.36,89.45,89.25,89.26,14700.0,57.8948,57.9532,57.8236,57.8301,14700.0
2014-12-11 10:25:00,89.29,89.32,89.17,89.2,13600.0,57.8495,57.8689,57.7717,57.7912,13600.0
2014-12-11 10:30:00,89.19,89.31,89.14,89.15,17700.0,57.7847,57.8625,57.7523,57.7588,17700.0
2014-12-11 10:35:00,89.16,89.2,89.0,89.12,15700.0,57.7653,57.7912,57.6616,57.7394,15700.0
2014-12-11 10:40:00,89.14,89.17,89.06,89.14,23400.0,57.7523,57.7717,57.7005,57.7523,23400.0
2014-12-11 10:45:00,89.13,89.21,89.08,89.08,7500.0,57.7458,57.7977,57.7134,57.7134,7500.0
2014-12-11 10:50:00,89.06,89.08,88.93,88.93,9900.0,57.7005,57.7134,57.6163,57.6163,9900.0
2014-12-11 10:55:00,88.92,88.95,88.82,88.94,9000.0,57.6098,57.6292,57.545,57.6227,9000.0
2014-12-11 11:00:00,88.93,89.03,88.9,89.0,12100.0,57.6163,57.681,57.5968,57.6616,12100.0
2014-12-11 11:05:00,89.02,89.09,88.95,88.96,12700.0,57.6746,57.7199,57.6292,57.6357,12700.0
2014-12-11 11:10:00,88.97,89.02,88.87,89.0,11500.0,57.6422,57.6746,57.5774,57.6616,11500.0
2014-12-11 11:15:00,88.97,89.01,88.88,88.98,13800.0,57.6422,57.6681,57.5839,57.6486,13800.0
2014-12-11 11:20:00,88.98,89.04,88.93,88.97,10000.0,57.6486,57.6875,57.6163,57.6422,10000.0
2014-12-11 11:25:00,88.97,89.15,88.93,89.1,14400.0,57.6422,57.7588,57.6163,57.7264,14400.0
2014-12-11 11:30:00,89.08,89.08,89.01,89.03,5600.0,57.7134,57.7134,57.6681,57.681,5600.0
2014-12-11 11:35:00,89.01,89.13,89.01,89.07,8600.0,57.6681,57.7458,57.6681,57.707,8600.0
2014-12-11 11:40:00,89.08,89.14,89.01,89.06,10500.0,57.7134,57.7523,57.6681,57.7005,10500.0
2014-12-11 11:45:00,89.03,89.09,88.98,89.0,12400.0,57.681,57.7199,57.6486,57.6616,12400.0
2014-12-11 11:50:00,89.0,89.06,88.97,89.03,7800.0,57.6616,57.7005,57.6422,57.681,7800.0
2014-12-11 11:55:00,89.06,89.15,89.03,89.15,4500.0,57.7005,57.7588,57.681,57.7588,4500.0
2014-12-11 12:00:00,89.12,89.12,89.03,89.08,7300.0,57.7394,57.7394,57.681,57.7134,7300.0
2014-12-11 12:05:00,89.07,89.12,89.05,89.11,12700.0,57.707,57.7394,57.694,57.7329,12700.0
2014-12-11 12:10:00,89.11,89.22,89.1,89.12,17100.0,57.7329,57.8041,57.7264,57.7394,17100.0
2014-12-11 12:15:00,89.12,89.22,89.08,89.19,7700.0,57.7394,57.8041,57.7134,57.7847,7700.0
2014-12-11 12:20:00,89.19,89.26,89.17,89.25,21600.0,57.7847,57.8301,57.7717,57.8236,21600.0
2014-12-11 12:25:00,89.2,89.3,89.13,89.16,10400.0,57.7912,57.856,57.7458,57.7653,10400.0
2014-12-11 12:30:00,89.21,89.26,89.13,89.13,21800.0,57.7977,57.8301,57.7458,57.7458,21800.0
2014-12-11 12:35:00,89.13,89.15,89.08,89.09,11200.0,57.7458,57.7588,57.7134,57.7199,11200.0
2014-12-11 12:40:00,89.09,89.11,88.99,89.0,11800.0,57.7199,57.7329,57.6551,57.6616,11800.0
2014-12-11 12:45:00,88.99,89.03,88.95,89.01,8300.0,57.6551,57.681,57.6292,57.6681,8300.0
2014-12-11 12:50:00,89.02,89.06,89.0,89.06,8300.0,57.6746,57.7005,57.6616,57.7005,8300.0
2014-12-11 12:55:00,89.05,89.14,89.03,89.04,10300.0,57.694,57.7523,57.681,57.6875,10300.0
2014-12-11 13:00:00,89.06,89.06,88.93,88.99,6800.0,57.7005,57.7005,57.6163,57.6551,6800.0
2014-12-11 13:05:00,89.0,89.1,88.97,88.98,10400.0,57.6616,57.7264,57.6422,57.6486,10400.0
2014-12-11 13:10:00,88.98,88.98,88.92,88.95,7100.0,57.6486,57.6486,57.6098,57.6292,7100.0
2014-12-11 13:15:00,88.97,89.05,88.96,89.01,7800.0,57.6422,57.694,57.6357,57.6681,7800.0
2014-12-11 13:20:00,89.01,89.05,88.91,88.91,9000.0,57.6681,57.694,57.6033,57.6033,9000.0
2014-12-11 13:25:00,88.89,89.02,88.87,89.02,8500.0,57.5903,57.6746,57.5774,57.6746,8500.0
2014-12-11 13:30:00,89.01,89.06,88.94,89.0,12800.0,57.6681,57.7005,57.6227,57.6616,12800.0
2014-12-11 13:35:00,89.0,89.02,88.94,88.96,6100.0,57.6616,57.6746,57.6227,57.6357,6100.0
2014-12-11 13:40:00,89.0,89.06,88.97,88.97,8100.0,57.6616,57.7005,57.6422,57.6422,8100.0
2014-12-11 13:45:00,88.99,88.99,88.93,88.99,6700.0,57.6551,57.6551,57.6163,57.6551,6700.0
2014-12-11 13:50:00,88.98,88.98,88.92,88.92,6200.0,57.6486,57.6486,57.6098,57.6098,6200.0
2014-12-11 13:55:00,88.96,88.96,88.78,88.81,14900.0,57.6357,57.6357,57.5191,57.5385,14900.0
2014-12-11 14:00:00,88.82,88.88,88.79,88.86,7300.0,57.545,57.5839,57.5256,57.5709,7300.0
2014-12-11 14:05:00,88.87,88.9,88.84,88.86,5900.0,57.5774,57.5968,57.5579,57.5709,5900.0
2014-12-11 14:10:00,88.85,88.9,88.82,88.9,7500.0,57.5644,57.5968,57.545,57.5968,7500.0
2014-12-11 14:15:00,88.9,88.9,88.83,88.83,4300.0,57.5968,57.5968,57.5515,57.5515,4300.0
2014-12-11 14:20:00,88.84,88.86,88.79,88.81,77500.0,57.5579,57.5709,57.5256,57.5385,77500.0
2014-12-11 14:25:00,88.83,88.83,88.65,88.68,20000.0,57.5515,57.5515,57.4348,57.4543,20000.0
2014-12-11 14:30:00,88.63,88.67,88.54,88.54,10100.0,57.4219,57.4478,57.3636,57.3636,10100.0
2014-12-11 14:35:00,88.54,88.67,88.54,88.67,11400.0,57.3636,57.4478,57.3636,57.4478,11400.0
2014-12-11 14:40:00,88.68,88.72,88.64,88.64,7900.0,57.4543,57.4802,57.4284,57.4284,7900.0
2014-12-11 14:45:00,88.65,88.66,88.49,88.52,10200.0,57.4348,57.4413,57.3312,57.3506,10200.0
2014-12-11 14:50:00,88.5,88.56,88.48,88.52,10500.0,57.3377,57.3765,57.3247,57.3506,10500.0
2014-12-11 14:55:00,88.56,88.56,88.4,88.42,14700.0,57.3765,57.3765,57.2729,57.2858,14700.0
2014-12-11 15:00:00,88.45,88.57,88.44,88.53,24700.0,57.3053,57.383,57.2988,57.3571,24700.0
2014-12-11 15:05:00,88.56,88.6,88.5,88.5,16900.0,57.3765,57.4025,57.3377,57.3377,16900.0
2014-12-11 15:10:00,88.53,88.6,88.51,88.58,14100.0,57.3571,57.4025,57.3441,57.3895,14100.0
2014-12-11 15:15:00,88.62,88.84,88.58,88.76,160100.0,57.4154,57.5579,57.3895,57.5061,160100.0
2014-12-11 15:20:00,88.76,88.8,88.63,88.79,34000.0,57.5061,57.532,57.4219,57.5256,34000.0
2014-12-11 15:25:00,88.79,88.8,88.64,88.74,15500.0,57.5256,57.532,57.4284,57.4932,15500.0
2014-12-11 15:30:00,88.75,88.8,88.65,88.69,25600.0,57.4996,57.532,57.4348,57.4608,25600.0
2014-12-11 15:35:00,88.69,88.75,88.61,88.7,19200.0,57.4608,57.4996,57.4089,57.4672,19200.0
2014-12-11 15:40:00,88.72,88.82,88.59,88.6,33100.0,57.4802,57.545,57.396,57.4025,33100.0
2014-12-11 15:45:00,88.6,88.65,88.53,88.53,29700.0,57.4025,57.4348,57.3571,57.3571,29700.0
2014-12-11 15:50:00,88.53,88.55,88.34,88.42,62500.0,57.3571,57.3701,57.234,57.2858,62500.0
2014-12-11 15:55:00,88.42,88.57,88.37,88.48,68300.0,57.2858,57.383,57.2534,57.3247,68300.0
2014-12-12 09:30:00,87.82,88.0,87.42,88.0,25600.0,56.8971,57.0137,56.638,57.0137,25600.0
2014-12-12 09:35:00,87.99,88.15,87.82,87.9,9600.0,57.0072,57.1109,56.8971,56.9489,9600.0
2014-12-12 09:40:00,87.91,87.94,87.83,87.92,5000.0,56.9554,56.9749,56.9036,56.9619,5000.0
2014-12-12 09:45:00,87.94,88.04,87.75,87.9,7800.0,56.9749,57.0396,56.8518,56.9489,7800.0
2014-12-12 09:50:00,87.9,88.12,87.88,88.03,10900.0,56.9489,57.0915,56.936,57.0332,10900.0
2014-12-12 09:55:00,88.03,88.38,87.9,88.29,8100.0,57.0332,57.2599,56.9489,57.2016,8100.0
2014-12-12 10:00:00,88.29,88.35,88.07,88.11,11400.0,57.2016,57.2405,57.0591,57.085,11400.0
2014-12-12 10:05:00,88.07,88.2,88.06,88.1,3800.0,57.0591,57.1433,57.0526,57.0785,3800.0
2014-12-12 10:10:00,88.11,88.13,87.89,87.98,12100.0,57.085,57.0979,56.9425,57.0008,12100.0
2014-12-12 10:15:00,87.98,88.07,87.84,87.95,12000.0,57.0008,57.0591,56.9101,56.9813,12000.0
2014-12-12 10:20:00,87.93,88.03,87.81,87.99,16500.0,56.9684,57.0332,56.8906,57.0072,16500.0
2014-12-12 10:25:00,87.95,87.97,87.79,87.84,12900.0,56.9813,56.9943,56.8777,56.9101,12900.0
2014-12-12 10:30:00,87.86,88.03,87.86,87.94,6200.0,56.923,57.0332,56.923,56.9749,6200.0
2014-12-12 10:35:00,87.95,87.98,87.85,87.89,10000.0,56.9813,57.0008,56.9165,56.9425,10000.0
2014-12-12 10:40:00,87.87,88.0,87.87,88.0,9300.0,56.9295,57.0137,56.9295,57.0137,9300.0
2014-12-12 10:45:00,87.98,88.03,87.86,87.87,8300.0,57.0008,57.0332,56.923,56.9295,8300.0
2014-12-12 10:50:00,87.86,87.9,87.79,87.82,21900.0,56.923,56.9489,56.8777,56.8971,21900.0
2014-12-12 10:55:00,87.81,87.87,87.66,87.66,8400.0,56.8906,56.9295,56.7934,56.7934,8400.0
2014-12-12 11:00:00,87.67,87.71,87.53,87.64,14000.0,56.7999,56.8258,56.7092,56.7805,14000.0
2014-12-12 11:05:00,87.64,87.85,87.64,87.84,4300.0,56.7805,56.9165,56.7805,56.9101,4300.0
2014-12-12 11:10:00,87.84,87.91,87.79,87.9,10200.0,56.9101,56.9554,56.8777,56.9489,10200.0
2014-12-12 11:15:00,87.85,87.85,87.75,87.76,5100.0,56.9165,56.9165,56.8518,56.8582,5100.0
2014-12-12 11:20:00,87.74,87.87,87.67,87.77,9600.0,56.8453,56.9295,56.7999,56.8647,9600.0
2014-12-12 11:25:00,87.78,87.8,87.71,87.74,8700.0,56.8712,56.8841,56.8258,56.8453,8700.0
2014-12-12 11:30:00,87.76,87.85,87.71,87.83,14300.0,56.8582,56.9165,56.8258,56.9036,14300.0
2014-12-12 11:35:00,87.84,87.86,87.77,87.86,8100.0,56.9101,56.923,56.8647,56.923,8100.0
2014-12-12 11:40:00,87.89,87.91,87.7,87.75,6700.0,56.9425,56.9554,56.8194,56.8518,6700.0
2014-12-12 11:45:00,87.74,87.86,87.74,87.8,8400.0,56.8453,56.923,56.8453,56.8841,8400.0
2014-12-12 11:50:00,87.8,87.87,87.78,87.81,6400.0,56.8841,56.9295,56.8712,56.8906,6400.0
2014-12-12 11:55:00,87.81,87.83,87.7,87.73,8300.0,56.8906,56.9036,56.8194,56.8388,8300.0
2014-12-12 12:00:00,87.73,87.82,87.73,87.74,2200.0,56.8388,56.8971,56.8388,56.8453,2200.0
2014-12-12 12:05:00,87.76,87.87,87.75,87.8,5100.0,56.8582,56.9295,56.8518,56.8841,5100.0
2014-12-12 12:10:00,87.8,87.89,87.77,87.89,6100.0,56.8841,56.9425,56.8647,56.9425,6100.0
2014-12-12 12:15:00,87.89,87.95,87.87,87.88,4200.0,56.9425,56.9813,56.9295,56.936,4200.0
2014-12-12 12:20:00,87.85,87.91,87.8,87.91,3400.0,56.9165,56.9554,56.8841,56.9554,3400.0
2014-12-12 12:25:00,87.94,88.07,87.9,88.01,2100.0,56.9749,57.0591,56.9489,57.0202,2100.0
2014-12-12 12:30:00,88.05,88.09,88.01,88.01,1900.0,57.0461,57.072,57.0202,57.0202,1900.0
2014-12-12 12:35:00,88.01,88.01,87.92,87.95,3400.0,57.0202,57.0202,56.9619,56.9813,3400.0
2014-12-12 12:40:00,87.99,87.99,87.89,87.93,2200.0,57.0072,57.0072,56.9425,56.9684,2200.0
2014-12-12 12:45:00,87.92,88.06,87.9,88.03,6300.0,56.9619,57.0526,56.9489,57.0332,6300.0
2014-12-12 12:50:00,88.0,88.0,87.91,87.92,5900.0,57.0137,57.0137,56.9554,56.9619,5900.0
2014-12-12 12:55:00,87.91,87.93,87.88,87.88,5300.0,56.9554,56.9684,56.936,56.936,5300.0
2014-12-12 13:00:00,87.9,87.94,87.79,87.81,13900.0,56.9489,56.9749,56.8777,56.8906,13900.0
2014-12-12 13:05:00,87.83,87.97,87.82,87.89,13700.0,56.9036,56.9943,56.8971,56.9425,13700.0
2014-12-12 13:10:00,87.88,87.88,87.8,87.88,12000.0,56.936,56.936,56.8841,56.936,12000.0
2014-12-12 13:15:00,87.87,88.05,87.86,88.01,16300.0,56.9295,57.0461,56.923,57.0202,16300.0
2014-12-12 13:20:00,88.04,88.06,87.94,87.95,9700.0,57.0396,57.0526,56.9749,56.9813,9700.0
2014-12-12 13:25:00,87.98,87.99,87.86,87.92,8000.0,57.0008,57.0072,56.923,56.9619,8000.0
2014-12-12 13:30:00,87.92,87.92,87.8,87.86,12400.0,56.9619,56.9619,56.8841,56.923,12400.0
2014-12-12 13:35:00,87.89,87.9,87.81,87.9,5500.0,56.9425,56.9489,56.8906,56.9489,5500.0
2014-12-12 13:40:00,87.91,87.91,87.85,87.85,3900.0,56.9554,56.9554,56.9165,56.9165,3900.0
2014-12-12 13:45:00,87.82,87.9,87.82,87.87,7400.0,56.8971,56.9489,56.8971,56.9295,7400.0
2014-12-12 13:50:00,87.88,87.9,87.8,87.87,7400.0,56.936,56.9489,56.8841,56.9295,7400.0
2014-12-12 13:55:00,87.88,87.91,87.84,87.88,10400.0,56.936,56.9554,56.9101,56.936,10400.0
2014-12-12 14:00:00,87.86,87.9,87.81,87.9,17000.0,56.923,56.9489,56.8906,56.9489,17000.0
2014-12-12 14:05:00,87.9,87.91,87.86,87.86,4100.0,56.9489,56.9554,56.923,56.923,4100.0
2014-12-12 14:10:00,87.86,87.89,87.81,87.88,12000.0,56.923,56.9425,56.8906,56.936,12000.0
2014-12-12 14:15:00,87.87,87.87,87.81,87.87,19600.0,56.9295,56.9295,56.8906,56.9295,19600.0
2014-12-12 14:20:00,87.87,87.89,87.8,87.88,16400.0,56.9295,56.9425,56.8841,56.936,16400.0
2014-12-12 14:25:00,87.87,87.87,87.79,87.82,14400.0,56.9295,56.9295,56.8777,56.8971,14400.0
2014-12-12 14:30:00,87.81,87.87,87.79,87.81,15300.0,56.8906,56.9295,56.8777,56.8906,15300.0
2014-12-12 14:35:00,87.8,87.86,87.74,87.77,18400.0,56.8841,56.923,56.8453,56.8647,18400.0
2014-12-12 14:40:00,87.77,87.83,87.72,87.73,23100.0,56.8647,56.9036,56.8323,56.8388,23100.0
2014-12-12 14:45:00,87.77,87.84,87.72,87.81,16000.0,56.8647,56.9101,56.8323,56.8906,16000.0
2014-12-12 14:50:00,87.8,87.88,87.77,87.85,16300.0,56.8841,56.936,56.8647,56.9165,16300.0
2014-12-12 14:55:00,87.87,87.95,87.82,87.93,11200.0,56.9295,56.9813,56.8971,56.9684,11200.0
2014-12-12 15:00:00,87.91,87.98,87.87,87.88,8900.0,56.9554,57.0008,56.9295,56.936,8900.0
2014-12-12 15:05:00,87.86,87.89,87.76,87.81,14000.0,56.923,56.9425,56.8582,56.8906,14000.0
2014-12-12 15:10:00,87.78,87.78,87.69,87.76,20900.0,56.8712,56.8712,56.8129,56.8582,20900.0
2014-12-12 15:15:00,87.77,87.83,87.69,87.72,18900.0,56.8647,56.9036,56.8129,56.8323,18900.0
2014-12-12 15:20:00,87.71,87.71,87.66,87.68,14800.0,56.8258,56.8258,56.7934,56.8064,14800.0
2014-12-12 15:25:00,87.64,87.7,87.61,87.62,14600.0,56.7805,56.8194,56.761,56.7675,14600.0
2014-12-12 15:30:00,87.61,87.64,87.43,87.43,45500.0,56.761,56.7805,56.6444,56.6444,45500.0
2014-12-12 15:35:00,87.4,87.46,87.3,87.34,18700.0,56.625,56.6639,56.5602,56.5861,18700.0
2014-12-12 15:40:00,87.32,87.32,87.21,87.24,29800.0,56.5732,56.5732,56.5019,56.5213,29800.0
2014-12-12 15:45:00,87.23,87.23,87.08,87.2,32100.0,56.5149,56.5149,56.4177,56.4954,32100.0
2014-12-12 15:50:00,87.19,87.19,87.07,87.13,74200.0,56.4889,56.4889,56.4112,56.4501,74200.0
2014-12-12 15:55:00,87.13,87.22,87.04,87.08,106800.0,56.4501,56.5084,56.3918,56.4177,106800.0
2014-12-15 09:30:00,87.67,87.84,87.21,87.81,30800.0,56.7999,56.9101,56.5019,56.8906,30800.0
2014-12-15 09:35:00,87.81,87.9,87.45,87.77,12000.0,56.8906,56.9489,56.6574,56.8647,12000.0
2014-12-15 09:40:00,87.76,87.93,87.73,87.79,12300.0,56.8582,56.9684,56.8388,56.8777,12300.0
2014-12-15 09:45:00,87.86,87.86,87.69,87.8,7600.0,56.923,56.923,56.8129,56.8841,7600.0
2014-12-15 09:50:00,87.82,87.82,87.68,87.69,7400.0,56.8971,56.8971,56.8064,56.8129,7400.0
2014-12-15 09:55:00,87.7,87.72,87.53,87.59,14400.0,56.8194,56.8323,56.7092,56.7481,14400.0
2014-12-15 10:00:00,87.63,87.68,87.43,87.54,38300.0,56.774,56.8064,56.6444,56.7157,38300.0
2014-12-15 10:05:00,87.54,87.64,87.47,87.47,9300.0,56.7157,56.7805,56.6703,56.6703,9300.0
2014-12-15 10:10:00,87.51,87.62,87.46,87.53,7300.0,56.6963,56.7675,56.6639,56.7092,7300.0
2014-12-15 10:15:00,87.54,87.61,87.46,87.47,13800.0,56.7157,56.761,56.6639,56.6703,13800.0
2014-12-15 10:20:00,87.49,87.49,87.23,87.23,12400.0,56.6833,56.6833,56.5149,56.5149,12400.0
2014-12-15 10:25:00,87.22,87.32,87.2,87.3,16600.0,56.5084,56.5732,56.4954,56.5602,16600.0
2014-12-15 10:30:00,87.29,87.41,87.26,87.28,20800.0,56.5537,56.6315,56.5343,56.5472,20800.0
2014-12-15 10:35:00,87.29,87.36,87.26,87.27,14700.0,56.5537,56.5991,56.5343,56.5408,14700.0
2014-12-15 10:40:00,87.27,87.35,87.23,87.23,12800.0,56.5408,56.5926,56.5149,56.5149,12800.0
2014-12-15 10:45:00,87.23,87.41,87.2,87.32,25400.0,56.5149,56.6315,56.4954,56.5732,25400.0
2014-12-15 10:50:00,87.35,87.65,87.35,87.63,34500.0,56.5926,56.787,56.5926,56.774,34500.0
2014-12-15 10:55:00,87.6,87.6,87.5,87.55,4800.0,56.7546,56.7546,56.6898,56.7222,4800.0
2014-12-15 11:00:00,87.52,87.52,87.4,87.4,6500.0,56.7027,56.7027,56.625,56.625,6500.0
2014-12-15 11:05:00,87.4,87.48,87.31,87.47,8300.0,56.625,56.6768,56.5667,56.6703,8300.0
2014-12-15 11:10:00,87.5,87.5,87.34,87.37,12900.0,56.6898,56.6898,56.5861,56.6056,12900.0
2014-12-15 11:15:00,87.37,87.49,87.34,87.36,12800.0,56.6056,56.6833,56.5861,56.5991,12800.0
2014-12-15 11:20:00,87.33,87.43,87.24,87.29,12300.0,56.5796,56.6444,56.5213,56.5537,12300.0
2014-12-15 11:25:00,87.33,87.35,87.21,87.23,11100.0,56.5796,56.5926,56.5019,56.5149,11100.0
2014-12-15 11:30:00,87.22,87.42,87.19,87.25,14800.0,56.5084,56.638,56.4889,56.5278,14800.0
2014-12-15 11:35:00,87.26,87.27,87.11,87.17,22100.0,56.5343,56.5408,56.4371,56.476,22100.0
2014-12-15 11:40:00,87.15,87.16,87.04,87.07,18000.0,56.463,56.4695,56.3918,56.4112,18000.0
2014-12-15 11:45:00,87.03,87.17,87.03,87.03,8600.0,56.3853,56.476,56.3853,56.3853,8600.0
2014-12-15 11:50:00,87.06,87.15,87.06,87.07,27600.0,56.4047,56.463,56.4047,56.4112,27600.0
2014-12-15 11:55:00,87.05,87.13,87.0,87.12,28800.0,56.3982,56.4501,56.3658,56.4436,28800.0
2014-12-15 12:00:00,87.12,87.27,87.1,87.25,15700.0,56.4436,56.5408,56.4306,56.5278,15700.0
2014-12-15 12:05:00,87.22,87.35,87.21,87.3,15900.0,56.5084,56.5926,56.5019,56.5602,15900.0
2014-12-15 12:10:00,87.29,87.45,87.24,87.39,15300.0,56.5537,56.6574,56.5213,56.6185,15300.0
2014-12-15 12:15:00,87.38,87.41,87.24,87.31,24900.0,56.612,56.6315,56.5213,56.5667,24900.0
2014-12-15 12:20:00,87.29,87.38,87.26,87.35,6500.0,56.5537,56.612,56.5343,56.5926,6500.0
2014-12-15 12:25:00,87.35,87.55,87.35,87.4,5500.0,56.5926,56.7222,56.5926,56.625,5500.0
2014-12-15 12:30:00,87.47,87.51,87.39,87.41,5300.0,56.6703,56.6963,56.6185,56.6315,5300.0
2014-12-15 12:35:00,87.44,87.62,87.42,87.61,6400.0,56.6509,56.7675,56.638,56.761,6400.0
2014-12-15 12:40:00,87.6,87.65,87.44,87.52,11900.0,56.7546,56.787,56.6509,56.7027,11900.0
2014-12-15 12:45:00,87.55,87.63,87.55,87.6,2600.0,56.7222,56.774,56.7222,56.7546,2600.0
2014-12-15 12:50:00,87.65,87.75,87.62,87.74,4400.0,56.787,56.8518,56.7675,56.8453,4400.0
2014-12-15 12:55:00,87.75,87.85,87.72,87.78,5200.0,56.8518,56.9165,56.8323,56.8712,5200.0
2014-12-15 13:00:00,87.72,87.78,87.7,87.74,7300.0,56.8323,56.8712,56.8194,56.8453,7300.0
2014-12-15 13:05:00,87.71,87.74,87.61,87.61,6000.0,56.8258,56.8453,56.761,56.761,6000.0
2014-12-15 13:10:00,87.61,87.64,87.45,87.46,6400.0,56.761,56.7805,56.6574,56.6639,6400.0
2014-12-15 13:15:00,87.46,87.53,87.43,87.45,5300.0,56.6639,56.7092,56.6444,56.6574,5300.0
2014-12-15 13:20:00,87.46,87.57,87.43,87.51,9000.0,56.6639,56.7351,56.6444,56.6963,9000.0
2014-12-15 13:25:00,87.49,87.49,87.39,87.42,9000.0,56.6833,56.6833,56.6185,56.638,9000.0
2014-12-15 13:30:00,87.41,87.47,87.38,87.44,13300.0,56.6315,56.6703,56.612,56.6509,13300.0
2014-12-15 13:35:00,87.46,87.68,87.46,87.58,22000.0,56.6639,56.8064,56.6639,56.7416,22000.0
2014-12-15 13:40:00,87.59,87.68,87.58,87.64,3600.0,56.7481,56.8064,56.7416,56.7805,3600.0
2014-12-15 13:45:00,87.61,87.63,87.53,87.53,5000.0,56.761,56.774,56.7092,56.7092,5000.0
2014-12-15 13:50:00,87.54,87.69,87.51,87.64,8800.0,56.7157,56.8129,56.6963,56.7805,8800.0
2014-12-15 13:55:00,87.66,87.66,87.59,87.64,3000.0,56.7934,56.7934,56.7481,56.7805,3000.0
2014-12-15 14:00:00,87.62,87.68,87.57,87.65,8200.0,56.7675,56.8064,56.7351,56.787,8200.0
2014-12-15 14:05:00,87.64,87.67,87.56,87.6,15000.0,56.7805,56.7999,56.7287,56.7546,15000.0
2014-12-15 14:10:00,87.6,87.64,87.52,87.64,8900.0,56.7546,56.7805,56.7027,56.7805,8900.0
2014-12-15 14:15:00,87.62,87.64,87.56,87.6,14100.0,56.7675,56.7805,56.7287,56.7546,14100.0
2014-12-15 14:20:00,87.6,87.76,87.59,87.72,6100.0,56.7546,56.8582,56.7481,56.8323,6100.0
2014-12-15 14:25:00,87.72,87.89,87.72,87.76,8800.0,56.8323,56.9425,56.8323,56.8582,8800.0
2014-12-15 14:30:00,87.8,87.8,87.66,87.72,9000.0,56.8841,56.8841,56.7934,56.8323,9000.0
2014-12-15 14:35:00,87.72,87.93,87.7,87.93,25800.0,56.8323,56.9684,56.8194,56.9684,25800.0
2014-12-15 14:40:00,87.93,88.04,87.93,87.93,56900.0,56.9684,57.0396,56.9684,56.9684,56900.0
2014-12-15 14:45:00,87.95,87.97,87.89,87.9,24200.0,56.9813,56.9943,56.9425,56.9489,24200.0
2014-12-15 14:50:00,87.9,87.95,87.9,87.9,11000.0,56.9489,56.9813,56.9489,56.9489,11000.0
2014-12-15 14:55:00,87.88,87.97,87.88,87.92,14500.0,56.936,56.9943,56.936,56.9619,14500.0
2014-12-15 15:00:00,87.94,88.17,87.91,87.97,26300.0,56.9749,57.1239,56.9554,56.9943,26300.0
2014-12-15 15:05:00,87.95,87.99,87.92,87.95,13800.0,56.9813,57.0072,56.9619,56.9813,13800.0
2014-12-15 15:10:00,87.95,88.08,87.92,87.98,11100.0,56.9813,57.0656,56.9619,57.0008,11100.0
2014-12-15 15:15:00,87.97,87.97,87.88,87.89,15100.0,56.9943,56.9943,56.936,56.9425,15100.0
2014-12-15 15:20:00,87.88,87.96,87.83,87.85,14100.0,56.936,56.9878,56.9036,56.9165,14100.0
2014-12-15 15:25:00,87.85,87.94,87.72,87.72,17200.0,56.9165,56.9749,56.8323,56.8323,17200.0
2014-12-15 15:30:00,87.72,87.77,87.67,87.77,23100.0,56.8323,56.8647,56.7999,56.8647,23100.0
2014-12-15 15:35:00,87.79,88.03,87.76,87.99,38900.0,56.8777,57.0332,56.8582,57.0072,38900.0
2014-12-15 15:40:00,87.98,88.07,87.95,88.0,45400.0,57.0008,57.0591,56.9813,57.0137,45400.0
2014-12-15 15:45:00,88.0,88.06,87.95,88.0,53100.0,57.0137,57.0526,56.9813,57.0137,53100.0
2014-12-15 15:50:00,88.0,88.08,87.99,88.07,59700.0,57.0137,57.0656,57.0072,57.0591,59700.0
2014-12-15 15:55:00,88.06,88.11,87.9,87.95,138500.0,57.0526,57.085,56.9489,56.9813,138500.0
2014-12-16 09:30:00,87.5,88.0,87.07,87.07,26300.0,56.6898,57.0137,56.4112,56.4112,26300.0
2014-12-16 09:35:00,87.15,87.24,86.82,87.04,37800.0,56.463,56.5213,56.2492,56.3918,37800.0
2014-12-16 09:40:00,87.04,87.42,87.0,87.38,11600.0,56.3918,56.638,56.3658,56.612,11600.0
2014-12-16 09:45:00,87.31,87.62,87.2,87.53,30300.0,56.5667,56.7675,56.4954,56.7092,30300.0
2014-12-16 09:50:00,87.55,87.74,87.55,87.68,5500.0,56.7222,56.8453,56.7222,56.8064,5500.0
2014-12-16 09:55:00,87.7,87.74,87.62,87.65,12300.0,56.8194,56.8453,56.7675,56.787,12300.0
2014-12-16 10:00:00,87.64,87.82,87.6,87.79,14400.0,56.7805,56.8971,56.7546,56.8777,14400.0
2014-12-16 10:05:00,87.8,87.84,87.72,87.73,9200.0,56.8841,56.9101,56.8323,56.8388,9200.0
2014-12-16 10:10:00,87.72,87.77,87.63,87.74,14600.0,56.8323,56.8647,56.774,56.8453,14600.0
2014-12-16 10:15:00,87.71,88.07,87.71,87.98,9100.0,56.8258,57.0591,56.8258,57.0008,9100.0
2014-12-16 10:20:00,87.93,88.22,87.9,88.16,20800.0,56.9684,57.1563,56.9489,57.1174,20800.0
2014-12-16 10:25:00,88.15,88.15,87.95,88.02,3600.0,57.1109,57.1109,56.9813,57.0267,3600.0
2014-12-16 10:30:00,88.01,88.01,87.72,87.74,6400.0,57.0202,57.0202,56.8323,56.8453,6400.0
2014-12-16 10:35:00,87.73,87.88,87.72,87.87,4900.0,56.8388,56.936,56.8323,56.9295,4900.0
2014-12-16 10:40:00,87.83,87.83,87.67,87.72,6300.0,56.9036,56.9036,56.7999,56.8323,6300.0
2014-12-16 10:45:00,87.72,87.85,87.67,87.67,7300.0,56.8323,56.9165,56.7999,56.7999,7300.0
2014-12-16 10:50:00,87.7,87.85,87.69,87.79,12600.0,56.8194,56.9165,56.8129,56.8777,12600.0
2014-12-16 10:55:00,87.82,88.0,87.82,87.84,7800.0,56.8971,57.0137,56.8971,56.9101,7800.0
2014-12-16 11:00:00,87.84,87.92,87.74,87.83,5700.0,56.9101,56.9619,56.8453,56.9036,5700.0
2014-12-16 11:05:00,87.78,87.84,87.74,87.75,5900.0,56.8712,56.9101,56.8453,56.8518,5900.0
2014-12-16 11:10:00,87.75,87.82,87.74,87.76,5700.0,56.8518,56.8971,56.8453,56.8582,5700.0
2014-12-16 11:15:00,87.8,87.97,87.79,87.97,3600.0,56.8841,56.9943,56.8777,56.9943,3600.0
2014-12-16 11:20:00,87.94,88.06,87.92,87.99,8600.0,56.9749,57.0526,56.9619,57.0072,8600.0
2014-12-16 11:25:00,88.04,88.3,87.98,88.2,14000.0,57.0396,57.2081,57.0008,57.1433,14000.0
2014-12-16 11:30:00,88.18,88.39,88.16,88.37,13400.0,57.1303,57.2664,57.1174,57.2534,13400.0
2014-12-16 11:35:00,88.37,88.43,88.21,88.23,8900.0,57.2534,57.2923,57.1498,57.1627,8900.0
2014-12-16 11:40:00,88.2,88.34,88.2,88.27,4300.0,57.1433,57.234,57.1433,57.1887,4300.0
2014-12-16 11:45:00,88.29,88.29,88.08,88.14,10100.0,57.2016,57.2016,57.0656,57.1044,10100.0
2014-12-16 11:50:00,88.11,88.22,88.08,88.08,7200.0,57.085,57.1563,57.0656,57.0656,7200.0
2014-12-16 11:55:00,88.09,88.12,88.0,88.11,5800.0,57.072,57.0915,57.0137,57.085,5800.0
2014-12-16 12:00:00,88.14,88.16,87.91,88.02,12200.0,57.1044,57.1174,56.9554,57.0267,12200.0
2014-12-16 12:05:00,88.01,88.05,87.98,88.04,4000.0,57.0202,57.0461,57.0008,57.0396,4000.0
2014-12-16 12:10:00,88.04,88.06,87.88,87.88,3500.0,57.0396,57.0526,56.936,56.936,3500.0
2014-12-16 12:15:00,87.91,88.0,87.84,87.92,32600.0,56.9554,57.0137,56.9101,56.9619,32600.0
2014-12-16 12:20:00,87.89,87.89,87.85,87.85,2600.0,56.9425,56.9425,56.9165,56.9165,2600.0
2014-12-16 12:25:00,87.89,87.93,87.85,87.88,3400.0,56.9425,56.9684,56.9165,56.936,3400.0
2014-12-16 12:30:00,87.88,87.94,87.86,87.94,2800.0,56.936,56.9749,56.923,56.9749,2800.0
2014-12-16 12:35:00,87.92,87.98,87.89,87.96,5000.0,56.9619,57.0008,56.9425,56.9878,5000.0
2014-12-16 12:40:00,87.94,87.97,87.77,87.77,6400.0,56.9749,56.9943,56.8647,56.8647,6400.0
2014-12-16 12:45:00,87.79,87.86,87.68,87.84,9500.0,56.8777,56.923,56.8064,56.9101,9500.0
2014-12-16 12:50:00,87.88,87.93,87.8,87.82,6000.0,56.936,56.9684,56.8841,56.8971,6000.0
2014-12-16 12:55:00,87.83,87.88,87.78,87.8,7300.0,56.9036,56.936,56.8712,56.8841,7300.0
2014-12-16 13:00:00,87.8,87.86,87.79,87.83,7300.0,56.8841,56.923,56.8777,56.9036,7300.0
2014-12-16 13:05:00,87.87,87.87,87.7,87.7,6200.0,56.9295,56.9295,56.8194,56.8194,6200.0
2014-12-16 13:10:00,87.67,87.67,87.46,87.5,10400.0,56.7999,56.7999,56.6639,56.6898,10400.0
2014-12-16 13:15:00,87.5,87.57,87.4,87.49,3600.0,56.6898,56.7351,56.625,56.6833,3600.0
2014-12-16 13:20:00,87.53,87.55,87.49,87.49,4400.0,56.7092,56.7222,56.6833,56.6833,4400.0
2014-12-16 13:25:00,87.47,87.55,87.45,87.51,2800.0,56.6703,56.7222,56.6574,56.6963,2800.0
2014-12-16 13:30:00,87.49,87.55,87.43,87.5,4700.0,56.6833,56.7222,56.6444,56.6898,4700.0
2014-12-16 13:35:00,87.52,87.57,87.51,87.53,3000.0,56.7027,56.7351,56.6963,56.7092,3000.0
2014-12-16 13:40:00,87.57,87.67,87.57,87.6,3400.0,56.7351,56.7999,56.7351,56.7546,3400.0
2014-12-16 13:45:00,87.57,87.64,87.46,87.58,4900.0,56.7351,56.7805,56.6639,56.7416,4900.0
2014-12-16 13:50:00,87.63,87.74,87.63,87.67,3500.0,56.774,56.8453,56.774,56.7999,3500.0
2014-12-16 13:55:00,87.65,87.72,87.65,87.7,1400.0,56.787,56.8323,56.787,56.8194,1400.0
2014-12-16 14:00:00,87.68,87.75,87.65,87.65,4800.0,56.8064,56.8518,56.787,56.787,4800.0
2014-12-16 14:05:00,87.66,87.73,87.64,87.73,3500.0,56.7934,56.8388,56.7805,56.8388,3500.0
2014-12-16 14:10:00,87.7,87.78,87.66,87.78,4100.0,56.8194,56.8712,56.7934,56.8712,4100.0
2014-12-16 14:15:00,87.78,87.78,87.62,87.72,2400.0,56.8712,56.8712,56.7675,56.8323,2400.0
2014-12-16 14:20:00,87.71,87.8,87.64,87.64,14700.0,56.8258,56.8841,56.7805,56.7805,14700.0
2014-12-16 14:25:00,87.64,87.66,87.58,87.63,20100.0,56.7805,56.7934,56.7416,56.774,20100.0
2014-12-16 14:30:00,87.65,87.7,87.49,87.51,23000.0,56.787,56.8194,56.6833,56.6963,23000.0
2014-12-16 14:35:00,87.51,87.61,87.5,87.58,11100.0,56.6963,56.761,56.6898,56.7416,11100.0
2014-12-16 14:40:00,87.61,87.72,87.6,87.66,9400.0,56.761,56.8323,56.7546,56.7934,9400.0
2014-12-16 14:45:00,87.64,87.64,87.56,87.57,8700.0,56.7805,56.7805,56.7287,56.7351,8700.0
2014-12-16 14:50:00,87.53,87.53,87.39,87.47,10400.0,56.7092,56.7092,56.6185,56.6703,10400.0
2014-12-16 14:55:00,87.47,87.55,87.44,87.52,7000.0,56.6703,56.7222,56.6509,56.7027,7000.0
2014-12-16 15:00:00,87.51,87.64,87.43,87.59,8600.0,56.6963,56.7805,56.6444,56.7481,8600.0
2014-12-16 15:05:00,87.62,87.63,87.42,87.58,15500.0,56.7675,56.774,56.638,56.7416,15500.0
2014-12-16 15:10:00,87.57,87.57,87.47,87.49,11500.0,56.7351,56.7351,56.6703,56.6833,11500.0
2014-12-16 15:15:00,87.5,87.56,87.46,87.54,9900.0,56.6898,56.7287,56.6639,56.7157,9900.0
2014-12-16 15:20:00,87.51,87.56,87.39,87.47,10100.0,56.6963,56.7287,56.6185,56.6703,10100.0
2014-12-16 15:25:00,87.42,87.42,87.28,87.34,16000.0,56.638,56.638,56.5472,56.5861,16000.0
2014-12-16 15:30:00,87.32,87.49,87.29,87.42,19800.0,56.5732,56.6833,56.5537,56.638,19800.0
2014-12-16 15:35:00,87.48,87.5,87.3,87.46,80800.0,56.6768,56.6898,56.5602,56.6639,80800.0
2014-12-16 15:40:00,87.46,87.53,87.29,87.34,72400.0,56.6639,56.7092,56.5537,56.5861,72400.0
2014-12-16 15:45:00,87.35,87.54,87.32,87.51,36300.0,56.5926,56.7157,56.5732,56.6963,36300.0
2014-12-16 15:50:00,87.5,87.5,87.19,87.38,116300.0,56.6898,56.6898,56.4889,56.612,116300.0
2014-12-16 15:55:00,87.38,87.57,87.2,87.51,317900.0,56.612,56.7351,56.4954,56.6963,317900.0
2014-12-17 09:30:00,87.7,88.14,87.59,87.59,28100.0,56.8194,57.1044,56.7481,56.7481,28100.0
2014-12-17 09:35:00,87.6,88.03,87.56,88.03,14800.0,56.7546,57.0332,56.7287,57.0332,14800.0
2014-12-17 09:40:00,88.04,88.38,88.03,88.35,10500.0,57.0396,57.2599,57.0332,57.2405,10500.0
2014-12-17 09:45:00,88.34,88.35,88.24,88.29,8200.0,57.234,57.2405,57.1692,57.2016,8200.0
2014-12-17 09:50:00,88.29,88.3,88.07,88.07,6200.0,57.2016,57.2081,57.0591,57.0591,6200.0
2014-12-17 09:55:00,88.15,88.26,88.09,88.23,19900.0,57.1109,57.1822,57.072,57.1627,19900.0
2014-12-17 10:00:00,88.23,88.35,88.22,88.33,12200.0,57.1627,57.2405,57.1563,57.2275,12200.0
2014-12-17 10:05:00,88.28,88.28,88.16,88.17,15800.0,57.1951,57.1951,57.1174,57.1239,15800.0
2014-12-17 10:10:00,88.19,88.21,88.04,88.14,11500.0,57.1368,57.1498,57.0396,57.1044,11500.0
2014-12-17 10:15:00,88.1,88.13,87.88,87.91,13600.0,57.0785,57.0979,56.936,56.9554,13600.0
2014-12-17 10:20:00,87.94,88.01,87.83,88.01,6600.0,56.9749,57.0202,56.9036,57.0202,6600.0
2014-12-17 10:25:00,87.93,88.03,87.91,88.03,7000.0,56.9684,57.0332,56.9554,57.0332,7000.0
2014-12-17 10:30:00,88.0,88.12,87.98,88.09,9500.0,57.0137,57.0915,57.0008,57.072,9500.0
2014-12-17 10:35:00,88.09,88.28,88.06,88.18,22600.0,57.072,57.1951,57.0526,57.1303,22600.0
2014-12-17 10:40:00,88.2,88.2,88.03,88.06,11100.0,57.1433,57.1433,57.0332,57.0526,11100.0
2014-12-17 10:45:00,88.08,88.24,88.05,88.24,10800.0,57.0656,57.1692,57.0461,57.1692,10800.0
2014-12-17 10:50:00,88.22,88.22,88.1,88.13,6400.0,57.1563,57.1563,57.0785,57.0979,6400.0
2014-12-17 10:55:00,88.18,88.25,88.14,88.18,10500.0,57.1303,57.1757,57.1044,57.1303,10500.0
2014-12-17 11:00:00,88.19,88.3,88.16,88.29,8000.0,57.1368,57.2081,57.1174,57.2016,8000.0
2014-12-17 11:05:00,88.28,88.31,88.22,88.26,5200.0,57.1951,57.2146,57.1563,57.1822,5200.0
2014-12-17 11:10:00,88.26,88.28,88.2,88.28,8900.0,57.1822,57.1951,57.1433,57.1951,8900.0
2014-12-17 11:15:00,88.3,88.49,88.18,88.46,15800.0,57.2081,57.3312,57.1303,57.3117,15800.0
2014-12-17 11:20:00,88.41,88.5,88.32,88.47,13700.0,57.2794,57.3377,57.221,57.3182,13700.0
2014-12-17 11:25:00,88.47,88.47,88.35,88.4,13500.0,57.3182,57.3182,57.2405,57.2729,13500.0
2014-12-17 11:30:00,88.42,88.5,88.41,88.46,17200.0,57.2858,57.3377,57.2794,57.3117,17200.0
2014-12-17 11:35:00,88.45,88.68,88.45,88.63,14800.0,57.3053,57.4543,57.3053,57.4219,14800.0
2014-12-17 11:40:00,88.62,88.71,88.61,88.62,15500.0,57.4154,57.4737,57.4089,57.4154,15500.0
2014-12-17 11:45:00,88.58,88.66,88.55,88.58,7100.0,57.3895,57.4413,57.3701,57.3895,7100.0
2014-12-17 11:50:00,88.55,88.57,88.46,88.48,7200.0,57.3701,57.383,57.3117,57.3247,7200.0
2014-12-17 11:55:00,88.48,88.62,88.48,88.61,9200.0,57.3247,57.4154,57.3247,57.4089,9200.0
2014-12-17 12:00:00,88.59,88.6,88.54,88.57,8900.0,57.396,57.4025,57.3636,57.383,8900.0
2014-12-17 12:05:00,88.57,88.66,88.5,88.66,14100.0,57.383,57.4413,57.3377,57.4413,14100.0
2014-12-17 12:10:00,88.65,88.65,88.52,88.52,5900.0,57.4348,57.4348,57.3506,57.3506,5900.0
2014-12-17 12:15:00,88.55,88.57,88.52,88.57,12500.0,57.3701,57.383,57.3506,57.383,12500.0
2014-12-17 12:20:00,88.57,88.6,88.49,88.49,12400.0,57.383,57.4025,57.3312,57.3312,12400.0
2014-12-17 12:25:00,88.42,88.48,88.39,88.41,8200.0,57.2858,57.3247,57.2664,57.2794,8200.0
2014-12-17 12:30:00,88.41,88.51,88.39,88.46,8700.0,57.2794,57.3441,57.2664,57.3117,8700.0
2014-12-17 12:35:00,88.46,88.57,88.46,88.5,11000.0,57.3117,57.383,57.3117,57.3377,11000.0
2014-12-17 12:40:00,88.5,88.58,88.49,88.55,12600.0,57.3377,57.3895,57.3312,57.3701,12600.0
2014-12-17 12:45:00,88.54,88.57,88.5,88.51,8300.0,57.3636,57.383,57.3377,57.3441,8300.0
2014-12-17 12:50:00,88.52,88.68,88.51,88.57,8000.0,57.3506,57.4543,57.3441,57.383,8000.0
2014-12-17 12:55:00,88.61,88.62,88.53,88.57,3900.0,57.4089,57.4154,57.3571,57.383,3900.0
2014-12-17 13:00:00,88.58,88.63,88.54,88.58,4400.0,57.3895,57.4219,57.3636,57.3895,4400.0
2014-12-17 13:05:00,88.57,88.59,88.52,88.58,5000.0,57.383,57.396,57.3506,57.3895,5000.0
2014-12-17 13:10:00,88.61,88.61,88.5,88.61,5100.0,57.4089,57.4089,57.3377,57.4089,5100.0
2014-12-17 13:15:00,88.6,88.69,88.58,88.69,5500.0,57.4025,57.4608,57.3895,57.4608,5500.0
2014-12-17 13:20:00,88.71,88.72,88.58,88.6,8000.0,57.4737,57.4802,57.3895,57.4025,8000.0
2014-12-17 13:25:00,88.6,88.65,88.56,88.6,5400.0,57.4025,57.4348,57.3765,57.4025,5400.0
2014-12-17 13:30:00,88.63,88.63,88.53,88.58,8600.0,57.4219,57.4219,57.3571,57.3895,8600.0
2014-12-17 13:35:00,88.55,88.63,88.53,88.56,9000.0,57.3701,57.4219,57.3571,57.3765,9000.0
2014-12-17 13:40:00,88.6,88.66,88.55,88.65,3900.0,57.4025,57.4413,57.3701,57.4348,3900.0
2014-12-17 13:45:00,88.62,88.62,88.51,88.6,8400.0,57.4154,57.4154,57.3441,57.4025,8400.0
2014-12-17 13:50:00,88.55,88.59,88.51,88.52,18100.0,57.3701,57.396,57.3441,57.3506,18100.0
2014-12-17 13:55:00,88.51,88.63,88.49,88.62,13100.0,57.3441,57.4219,57.3312,57.4154,13100.0
2014-12-17 14:00:00,88.66,89.15,88.55,88.93,100100.0,57.4413,57.7588,57.3701,57.6163,100100.0
2014-12-17 14:05:00,88.91,88.95,88.71,88.83,15200.0,57.6033,57.6292,57.4737,57.5515,15200.0
2014-12-17 14:10:00,88.77,89.19,88.76,89.02,20200.0,57.5126,57.7847,57.5061,57.6746,20200.0
2014-12-17 14:15:00,88.97,89.0,88.76,88.84,16500.0,57.6422,57.6616,57.5061,57.5579,16500.0
2014-12-17 14:20:00,88.81,88.83,88.61,88.83,20500.0,57.5385,57.5515,57.4089,57.5515,20500.0
2014-12-17 14:25:00,88.85,88.86,88.66,88.66,16100.0,57.5644,57.5709,57.4413,57.4413,16100.0
2014-12-17 14:30:00,88.66,88.76,88.51,88.76,37200.0,57.4413,57.5061,57.3441,57.5061,37200.0
2014-12-17 14:35:00,88.72,89.0,88.71,89.0,20500.0,57.4802,57.6616,57.4737,57.6616,20500.0
2014-12-17 14:40:00,88.97,88.97,88.57,88.69,32200.0,57.6422,57.6422,57.383,57.4608,32200.0
2014-12-17 14:45:00,88.69,88.72,88.5,88.56,23400.0,57.4608,57.4802,57.3377,57.3765,23400.0
2014-12-17 14:50:00,88.56,88.84,88.53,88.77,17500.0,57.3765,57.5579,57.3571,57.5126,17500.0
2014-12-17 14:55:00,88.8,88.81,88.6,88.69,19600.0,57.532,57.5385,57.4025,57.4608,19600.0
2014-12-17 15:00:00,88.67,88.7,88.51,88.67,23300.0,57.4478,57.4672,57.3441,57.4478,23300.0
2014-12-17 15:05:00,88.66,88.78,88.61,88.78,27400.0,57.4413,57.5191,57.4089,57.5191,27400.0
2014-12-17 15:10:00,88.78,88.95,88.76,88.94,21600.0,57.5191,57.6292,57.5061,57.6227,21600.0
2014-12-17 15:15:00,88.95,89.09,88.85,89.08,17000.0,57.6292,57.7199,57.5644,57.7134,17000.0
2014-12-17 15:20:00,89.11,89.11,88.97,89.06,18500.0,57.7329,57.7329,57.6422,57.7005,18500.0
2014-12-17 15:25:00,89.07,89.35,89.01,89.3,27100.0,57.707,57.8884,57.6681,57.856,27100.0
2014-12-17 15:30:00,89.33,89.44,89.27,89.37,30500.0,57.8754,57.9467,57.8365,57.9013,30500.0
2014-12-17 15:35:00,89.35,89.57,89.34,89.55,43000.0,57.8884,58.0309,57.8819,58.0179,43000.0
2014-12-17 15:40:00,89.55,89.74,89.53,89.72,51600.0,58.0179,58.141,58.005,58.1281,51600.0
2014-12-17 15:45:00,89.72,89.89,89.68,89.77,58500.0,58.1281,58.2382,58.1022,58.1605,58500.0
2014-12-17 15:50:00,89.79,89.9,89.7,89.77,100700.0,58.1734,58.2447,58.1151,58.1605,100700.0
2014-12-17 15:55:00,89.77,89.99,89.74,89.94,185500.0,58.1605,58.303,58.141,58.2706,185500.0
2014-12-18 09:30:00,90.06,90.53,90.03,90.43,67800.0,58.3484,58.6529,58.3289,58.5881,67800.0
2014-12-18 09:35:00,90.52,91.07,90.42,90.91,27800.0,58.6464,59.0027,58.5816,58.8991,27800.0
2014-12-18 09:40:00,90.92,91.08,90.85,91.01,27600.0,58.9055,59.0092,58.8602,58.9639,27600.0
2014-12-18 09:45:00,90.99,91.09,90.85,91.05,29600.0,58.9509,59.0157,58.8602,58.9898,29600.0
2014-12-18 09:50:00,91.07,91.31,91.07,91.16,50800.0,59.0027,59.1582,59.0027,59.061,50800.0
2014-12-18 09:55:00,91.17,91.43,91.17,91.38,16100.0,59.0675,59.236,59.0675,59.2036,16100.0
2014-12-18 10:00:00,91.36,91.41,91.23,91.39,34000.0,59.1906,59.223,59.1064,59.21,34000.0
2014-12-18 10:05:00,91.4,91.46,91.26,91.44,17100.0,59.2165,59.2554,59.1258,59.2424,17100.0
2014-12-18 10:10:00,91.38,91.55,91.38,91.52,20300.0,59.2036,59.3137,59.2036,59.2943,20300.0
2014-12-18 10:15:00,91.54,91.57,91.49,91.51,13300.0,59.3072,59.3267,59.2748,59.2878,13300.0
2014-12-18 10:20:00,91.54,91.54,91.46,91.48,25000.0,59.3072,59.3072,59.2554,59.2684,25000.0
2014-12-18 10:25:00,91.48,91.5,91.41,91.48,16200.0,59.2684,59.2813,59.223,59.2684,16200.0
2014-12-18 10:30:00,91.48,91.54,91.42,91.5,20300.0,59.2684,59.3072,59.2295,59.2813,20300.0
2014-12-18 10:35:00,91.45,91.48,91.26,91.34,22900.0,59.2489,59.2684,59.1258,59.1777,22900.0
2014-12-18 10:40:00,91.35,91.41,91.28,91.41,10100.0,59.1841,59.223,59.1388,59.223,10100.0
2014-12-18 10:45:00,91.43,91.53,91.42,91.47,15600.0,59.236,59.3008,59.2295,59.2619,15600.0
2014-12-18 10:50:00,91.44,91.47,91.3,91.31,11300.0,59.2424,59.2619,59.1517,59.1582,11300.0
2014-12-18 10:55:00,91.31,91.33,91.13,91.13,33900.0,59.1582,59.1712,59.0416,59.0416,33900.0
2014-12-18 11:00:00,91.14,91.14,90.96,91.03,15700.0,59.0481,59.0481,58.9315,58.9768,15700.0
2014-12-18 11:05:00,91.01,91.03,90.76,90.83,13400.0,58.9639,58.9768,58.8019,58.8472,13400.0
2014-12-18 11:10:00,90.81,90.84,90.7,90.77,10100.0,58.8343,58.8537,58.763,58.8084,10100.0
2014-12-18 11:15:00,90.76,90.85,90.75,90.79,7200.0,58.8019,58.8602,58.7954,58.8213,7200.0
2014-12-18 11:20:00,90.77,90.88,90.75,90.82,18300.0,58.8084,58.8796,58.7954,58.8408,18300.0
2014-12-18 11:25:00,90.82,91.0,90.82,90.86,28800.0,58.8408,58.9574,58.8408,58.8667,28800.0
2014-12-18 11:30:00,90.85,90.96,90.8,90.86,18400.0,58.8602,58.9315,58.8278,58.8667,18400.0
2014-12-18 11:35:00,90.84,90.84,90.72,90.75,11900.0,58.8537,58.8537,58.776,58.7954,11900.0
2014-12-18 11:40:00,90.72,90.92,90.71,90.92,26700.0,58.776,58.9055,58.7695,58.9055,26700.0
2014-12-18 11:45:00,90.85,91.0,90.85,90.92,16600.0,58.8602,58.9574,58.8602,58.9055,16600.0
2014-12-18 11:50:00,90.91,90.98,90.82,90.98,14400.0,58.8991,58.9444,58.8408,58.9444,14400.0
2014-12-18 11:55:00,90.96,90.96,90.86,90.88,9500.0,58.9315,58.9315,58.8667,58.8796,9500.0
2014-12-18 12:00:00,90.86,90.86,90.75,90.82,14400.0,58.8667,58.8667,58.7954,58.8408,14400.0
2014-12-18 12:05:00,90.82,90.97,90.82,90.94,12900.0,58.8408,58.9379,58.8408,58.9185,12900.0
2014-12-18 12:10:00,90.92,90.99,90.9,90.97,11300.0,58.9055,58.9509,58.8926,58.9379,11300.0
2014-12-18 12:15:00,90.97,90.97,90.86,90.94,12800.0,58.9379,58.9379,58.8667,58.9185,12800.0
2014-12-18 12:20:00,90.92,90.93,90.84,90.86,18000.0,58.9055,58.912,58.8537,58.8667,18000.0
2014-12-18 12:25:00,90.9,90.9,90.83,90.84,11400.0,58.8926,58.8926,58.8472,58.8537,11400.0
2014-12-18 12:30:00,90.85,90.9,90.79,90.86,15300.0,58.8602,58.8926,58.8213,58.8667,15300.0
2014-12-18 12:35:00,90.87,90.89,90.84,90.85,16000.0,58.8731,58.8861,58.8537,58.8602,16000.0
2014-12-18 12:40:00,90.87,90.89,90.84,90.84,12900.0,58.8731,58.8861,58.8537,58.8537,12900.0
2014-12-18 12:45:00,90.81,90.86,90.8,90.83,6500.0,58.8343,58.8667,58.8278,58.8472,6500.0
2014-12-18 12:50:00,90.83,90.91,90.81,90.85,8400.0,58.8472,58.8991,58.8343,58.8602,8400.0
2014-12-18 12:55:00,90.86,90.95,90.83,90.92,21900.0,58.8667,58.925,58.8472,58.9055,21900.0
2014-12-18 13:00:00,90.96,91.04,90.92,91.02,13300.0,58.9315,58.9833,58.9055,58.9703,13300.0
2014-12-18 13:05:00,91.02,91.12,91.01,91.12,7700.0,58.9703,59.0351,58.9639,59.0351,7700.0
2014-12-18 13:10:00,91.1,91.12,91.05,91.07,9900.0,59.0222,59.0351,58.9898,59.0027,9900.0
2014-12-18 13:15:00,91.07,91.1,91.06,91.06,6500.0,59.0027,59.0222,58.9962,58.9962,6500.0
2014-12-18 13:20:00,91.07,91.21,91.06,91.2,12800.0,59.0027,59.0934,58.9962,59.0869,12800.0
2014-12-18 13:25:00,91.17,91.29,91.15,91.28,15800.0,59.0675,59.1453,59.0546,59.1388,15800.0
2014-12-18 13:30:00,91.3,91.37,91.21,91.33,15100.0,59.1517,59.1971,59.0934,59.1712,15100.0
2014-12-18 13:35:00,91.33,91.37,91.29,91.33,18700.0,59.1712,59.1971,59.1453,59.1712,18700.0
2014-12-18 13:40:00,91.34,91.4,91.32,91.33,10500.0,59.1777,59.2165,59.1647,59.1712,10500.0
2014-12-18 13:45:00,91.33,91.43,91.31,91.43,11900.0,59.1712,59.236,59.1582,59.236,11900.0
2014-12-18 13:50:00,91.42,91.57,91.39,91.55,14400.0,59.2295,59.3267,59.21,59.3137,14400.0
2014-12-18 13:55:00,91.54,91.71,91.52,91.7,16500.0,59.3072,59.4174,59.2943,59.4109,16500.0
2014-12-18 14:00:00,91.71,91.81,91.65,91.78,30400.0,59.4174,59.4822,59.3785,59.4627,30400.0
2014-12-18 14:05:00,91.78,91.91,91.78,91.91,30000.0,59.4627,59.5469,59.4627,59.5469,30000.0
2014-12-18 14:10:00,91.86,91.92,91.81,91.88,24800.0,59.5146,59.5534,59.4822,59.5275,24800.0
2014-12-18 14:15:00,91.88,91.88,91.8,91.83,14100.0,59.5275,59.5275,59.4757,59.4951,14100.0
2014-12-18 14:20:00,91.81,91.86,91.58,91.6,26500.0,59.4822,59.5146,59.3331,59.3461,26500.0
2014-12-18 14:25:00,91.58,91.66,91.54,91.54,20100.0,59.3331,59.385,59.3072,59.3072,20100.0
2014-12-18 14:30:00,91.52,91.56,91.47,91.56,16000.0,59.2943,59.3202,59.2619,59.3202,16000.0
2014-12-18 14:35:00,91.53,91.69,91.5,91.66,10600.0,59.3008,59.4044,59.2813,59.385,10600.0
2014-12-18 14:40:00,91.66,91.66,91.49,91.52,16800.0,59.385,59.385,59.2748,59.2943,16800.0
2014-12-18 14:45:00,91.52,91.59,91.38,91.48,22600.0,59.2943,59.3396,59.2036,59.2684,22600.0
2014-12-18 14:50:00,91.5,91.62,91.49,91.59,14700.0,59.2813,59.3591,59.2748,59.3396,14700.0
2014-12-18 14:55:00,91.58,91.69,91.51,91.59,15900.0,59.3331,59.4044,59.2878,59.3396,15900.0
2014-12-18 15:00:00,91.64,91.68,91.54,91.63,20000.0,59.372,59.3979,59.3072,59.3655,20000.0
2014-12-18 15:05:00,91.62,91.73,91.59,91.62,25800.0,59.3591,59.4303,59.3396,59.3591,25800.0
2014-12-18 15:10:00,91.62,91.75,91.61,91.74,16900.0,59.3591,59.4433,59.3526,59.4368,16900.0
2014-12-18 15:15:00,91.76,91.8,91.72,91.77,17600.0,59.4498,59.4757,59.4238,59.4562,17600.0
2014-12-18 15:20:00,91.78,91.82,91.72,91.76,18500.0,59.4627,59.4886,59.4238,59.4498,18500.0
2014-12-18 15:25:00,91.76,91.82,91.67,91.74,19100.0,59.4498,59.4886,59.3915,59.4368,19100.0
2014-12-18 15:30:00,91.75,91.84,91.74,91.82,26800.0,59.4433,59.5016,59.4368,59.4886,26800.0
2014-12-18 15:35:00,91.82,91.9,91.78,91.8,28700.0,59.4886,59.5405,59.4627,59.4757,28700.0
2014-12-18 15:40:00,91.82,91.95,91.82,91.85,36100.0,59.4886,59.5729,59.4886,59.5081,36100.0
2014-12-18 15:45:00,91.87,91.95,91.84,91.93,54200.0,59.521,59.5729,59.5016,59.5599,54200.0
2014-12-18 15:50:00,91.94,92.0,91.91,91.99,90800.0,59.5664,59.6053,59.5469,59.5988,90800.0
2014-12-18 15:55:00,91.99,92.3,91.98,92.28,147300.0,59.5988,59.7996,59.5923,59.7867,147300.0
2014-12-19 09:30:00,91.93,92.99,91.93,92.63,426400.0,59.5599,60.2467,59.5599,60.0134,426400.0
2014-12-19 09:35:00,92.58,92.7,92.4,92.41,9300.0,59.981,60.0588,59.8644,59.8709,9300.0
2014-12-19 09:40:00,92.42,92.55,92.25,92.41,16200.0,59.8774,59.9616,59.7672,59.8709,16200.0
2014-12-19 09:45:00,92.4,92.46,92.32,92.41,18800.0,59.8644,59.9033,59.8126,59.8709,18800.0
2014-12-19 09:50:00,92.44,92.64,92.41,92.6,16600.0,59.8903,60.0199,59.8709,59.994,16600.0
2014-12-19 09:55:00,92.62,92.85,92.58,92.85,24000.0,60.0069,60.156,59.981,60.156,24000.0
2014-12-19 10:00:00,92.85,92.88,92.65,92.75,21300.0,60.156,60.1754,60.0264,60.0912,21300.0
2014-12-19 10:05:00,92.75,92.93,92.75,92.92,13400.0,60.0912,60.2078,60.0912,60.2013,13400.0
2014-12-19 10:10:00,92.9,93.04,92.87,92.99,21000.0,60.1884,60.2791,60.1689,60.2467,21000.0
2014-12-19 10:15:00,92.97,92.97,92.62,92.62,17000.0,60.2337,60.2337,60.0069,60.0069,17000.0
2014-12-19 10:20:00,92.61,92.61,92.32,92.44,24300.0,60.0005,60.0005,59.8126,59.8903,24300.0
2014-12-19 10:25:00,92.46,92.6,92.43,92.58,10200.0,59.9033,59.994,59.8838,59.981,10200.0
2014-12-19 10:30:00,92.58,92.6,92.5,92.51,13600.0,59.981,59.994,59.9292,59.9357,13600.0
2014-12-19 10:35:00,92.51,92.52,92.39,92.46,16000.0,59.9357,59.9422,59.8579,59.9033,16000.0
2014-12-19 10:40:00,92.45,92.51,92.42,92.48,20300.0,59.8968,59.9357,59.8774,59.9162,20300.0
2014-12-19 10:45:00,92.5,92.52,92.43,92.51,26700.0,59.9292,59.9422,59.8838,59.9357,26700.0
2014-12-19 10:50:00,92.51,92.57,92.41,92.42,24300.0,59.9357,59.9745,59.8709,59.8774,24300.0
2014-12-19 10:55:00,92.42,92.5,92.41,92.5,16400.0,59.8774,59.9292,59.8709,59.9292,16400.0
2014-12-19 11:00:00,92.49,92.5,92.4,92.45,26400.0,59.9227,59.9292,59.8644,59.8968,26400.0
2014-12-19 11:05:00,92.45,92.45,92.33,92.4,14600.0,59.8968,59.8968,59.8191,59.8644,14600.0
2014-12-19 11:10:00,92.4,92.41,92.34,92.37,18300.0,59.8644,59.8709,59.8255,59.845,18300.0
2014-12-19 11:15:00,92.38,92.41,92.33,92.36,22400.0,59.8515,59.8709,59.8191,59.8385,22400.0
2014-12-19 11:20:00,92.32,92.37,92.3,92.3,9700.0,59.8126,59.845,59.7996,59.7996,9700.0
2014-12-19 11:25:00,92.3,92.33,92.26,92.27,13000.0,59.7996,59.8191,59.7737,59.7802,13000.0
2014-12-19 11:30:00,92.26,92.42,92.23,92.39,52600.0,59.7737,59.8774,59.7543,59.8579,52600.0
2014-12-19 11:35:00,92.39,92.39,92.21,92.21,12200.0,59.8579,59.8579,59.7413,59.7413,12200.0
2014-12-19 11:40:00,92.22,92.23,92.13,92.13,7600.0,59.7478,59.7543,59.6895,59.6895,7600.0
2014-12-19 11:45:00,92.14,92.16,92.09,92.13,26700.0,59.696,59.7089,59.6636,59.6895,26700.0
2014-12-19 11:50:00,92.13,92.16,92.11,92.15,3900.0,59.6895,59.7089,59.6765,59.7024,3900.0
2014-12-19 11:55:00,92.15,92.16,92.1,92.15,11500.0,59.7024,59.7089,59.67,59.7024,11500.0
2014-12-19 12:00:00,92.15,92.3,92.11,92.3,21900.0,59.7024,59.7996,59.6765,59.7996,21900.0
2014-12-19 12:05:00,92.31,92.32,92.27,92.28,5200.0,59.8061,59.8126,59.7802,59.7867,5200.0
2014-12-19 12:10:00,92.29,92.32,92.19,92.21,11000.0,59.7931,59.8126,59.7284,59.7413,11000.0
2014-12-19 12:15:00,92.21,92.22,92.18,92.21,2900.0,59.7413,59.7478,59.7219,59.7413,2900.0
2014-12-19 12:20:00,92.21,92.21,92.12,92.12,9900.0,59.7413,59.7413,59.683,59.683,9900.0
2014-12-19 12:25:00,92.14,92.2,92.13,92.2,7000.0,59.696,59.7348,59.6895,59.7348,7000.0
2014-12-19 12:30:00,92.19,92.22,92.15,92.2,7500.0,59.7284,59.7478,59.7024,59.7348,7500.0
2014-12-19 12:35:00,92.21,92.24,92.19,92.2,6900.0,59.7413,59.7607,59.7284,59.7348,6900.0
2014-12-19 12:40:00,92.2,92.23,92.18,92.22,10100.0,59.7348,59.7543,59.7219,59.7478,10100.0
2014-12-19 12:45:00,92.22,92.36,92.22,92.36,10600.0,59.7478,59.8385,59.7478,59.8385,10600.0
2014-12-19 12:50:00,92.35,92.49,92.35,92.44,11100.0,59.832,59.9227,59.832,59.8903,11100.0
2014-12-19 12:55:00,92.44,92.48,92.4,92.45,12700.0,59.8903,59.9162,59.8644,59.8968,12700.0
2014-12-19 13:00:00,92.4,92.4,92.33,92.34,7400.0,59.8644,59.8644,59.8191,59.8255,7400.0
2014-12-19 13:05:00,92.35,92.35,92.27,92.32,6300.0,59.832,59.832,59.7802,59.8126,6300.0
2014-12-19 13:10:00,92.3,92.34,92.3,92.31,16300.0,59.7996,59.8255,59.7996,59.8061,16300.0
2014-12-19 13:15:00,92.33,92.36,92.27,92.27,16200.0,59.8191,59.8385,59.7802,59.7802,16200.0
2014-12-19 13:20:00,92.29,92.29,92.25,92.25,6900.0,59.7931,59.7931,59.7672,59.7672,6900.0
2014-12-19 13:25:00,92.25,92.26,92.14,92.14,9300.0,59.7672,59.7737,59.696,59.696,9300.0
2014-12-19 13:30:00,92.14,92.17,92.12,92.13,8900.0,59.696,59.7154,59.683,59.6895,8900.0
2014-12-19 13:35:00,92.14,92.17,92.09,92.09,8000.0,59.696,59.7154,59.6636,59.6636,8000.0
2014-12-19 13:40:00,92.1,92.12,92.07,92.12,6800.0,59.67,59.683,59.6506,59.683,6800.0
2014-12-19 13:45:00,92.12,92.21,92.09,92.17,11000.0,59.683,59.7413,59.6636,59.7154,11000.0
2014-12-19 13:50:00,92.17,92.18,92.13,92.13,7800.0,59.7154,59.7219,59.6895,59.6895,7800.0
2014-12-19 13:55:00,92.14,92.15,92.07,92.11,7600.0,59.696,59.7024,59.6506,59.6765,7600.0
2014-12-19 14:00:00,92.11,92.17,92.1,92.16,8800.0,59.6765,59.7154,59.67,59.7089,8800.0
2014-12-19 14:05:00,92.17,92.27,92.13,92.27,10900.0,59.7154,59.7802,59.6895,59.7802,10900.0
2014-12-19 14:10:00,92.29,92.32,92.28,92.28,10400.0,59.7931,59.8126,59.7867,59.7867,10400.0
2014-12-19 14:15:00,92.27,92.27,92.21,92.24,11000.0,59.7802,59.7802,59.7413,59.7607,11000.0
2014-12-19 14:20:00,92.24,92.24,92.17,92.2,13100.0,59.7607,59.7607,59.7154,59.7348,13100.0
2014-12-19 14:25:00,92.2,92.26,92.19,92.26,15600.0,59.7348,59.7737,59.7284,59.7737,15600.0
2014-12-19 14:30:00,92.26,92.3,92.24,92.28,10100.0,59.7737,59.7996,59.7607,59.7867,10100.0
2014-12-19 14:35:00,92.29,92.42,92.29,92.42,17400.0,59.7931,59.8774,59.7931,59.8774,17400.0
2014-12-19 14:40:00,92.43,92.67,92.43,92.66,33500.0,59.8838,60.0393,59.8838,60.0329,33500.0
2014-12-19 14:45:00,92.65,92.75,92.65,92.73,20300.0,60.0264,60.0912,60.0264,60.0782,20300.0
2014-12-19 14:50:00,92.73,92.91,92.73,92.86,14500.0,60.0782,60.1948,60.0782,60.1624,14500.0
2014-12-19 14:55:00,92.86,92.95,92.83,92.93,12100.0,60.1624,60.2207,60.143,60.2078,12100.0
2014-12-19 15:00:00,92.93,92.94,92.78,92.83,16700.0,60.2078,60.2143,60.1106,60.143,16700.0
2014-12-19 15:05:00,92.8,92.86,92.78,92.81,22200.0,60.1236,60.1624,60.1106,60.13,22200.0
2014-12-19 15:10:00,92.81,92.85,92.67,92.85,21800.0,60.13,60.156,60.0393,60.156,21800.0
2014-12-19 15:15:00,92.86,92.9,92.75,92.78,18700.0,60.1624,60.1884,60.0912,60.1106,18700.0
2014-12-19 15:20:00,92.78,92.82,92.71,92.73,16600.0,60.1106,60.1365,60.0653,60.0782,16600.0
2014-12-19 15:25:00,92.71,92.75,92.63,92.73,41100.0,60.0653,60.0912,60.0134,60.0782,41100.0
2014-12-19 15:30:00,92.74,92.79,92.73,92.77,27700.0,60.0847,60.1171,60.0782,60.1041,27700.0
2014-12-19 15:35:00,92.78,92.78,92.7,92.77,24500.0,60.1106,60.1106,60.0588,60.1041,24500.0
2014-12-19 15:40:00,92.77,92.78,92.63,92.7,27500.0,60.1041,60.1106,60.0134,60.0588,27500.0
2014-12-19 15:45:00,92.7,92.71,92.62,92.64,30900.0,60.0588,60.0653,60.0069,60.0199,30900.0
2014-12-19 15:50:00,92.63,92.64,92.33,92.33,104000.0,60.0134,60.0199,59.8191,59.8191,104000.0
2014-12-19 15:55:00,92.34,92.45,92.24,92.37,122500.0,59.8255,59.8968,59.7607,59.845,122500.0
2014-12-22 09:30:00,92.27,92.99,92.0,92.23,34500.0,59.7802,60.2467,59.6053,59.7543,34500.0
2014-12-22 09:35:00,92.16,92.51,92.02,92.41,25200.0,59.7089,59.9357,59.6182,59.8709,25200.0
2014-12-22 09:40:00,92.38,92.66,92.27,92.66,18700.0,59.8515,60.0329,59.7802,60.0329,18700.0
2014-12-22 09:45:00,92.58,92.61,92.47,92.52,7800.0,59.981,60.0005,59.9098,59.9422,7800.0
2014-12-22 09:50:00,92.55,92.55,92.27,92.3,9100.0,59.9616,59.9616,59.7802,59.7996,9100.0
2014-12-22 09:55:00,92.33,92.37,92.22,92.36,9400.0,59.8191,59.845,59.7478,59.8385,9400.0
2014-12-22 10:00:00,92.29,92.42,92.29,92.35,8900.0,59.7931,59.8774,59.7931,59.832,8900.0
2014-12-22 10:05:00,92.32,92.46,92.31,92.45,11400.0,59.8126,59.9033,59.8061,59.8968,11400.0
2014-12-22 10:10:00,92.43,92.55,92.4,92.42,19800.0,59.8838,59.9616,59.8644,59.8774,19800.0
2014-12-22 10:15:00,92.41,92.41,92.26,92.32,15300.0,59.8709,59.8709,59.7737,59.8126,15300.0
2014-12-22 10:20:00,92.31,92.44,92.29,92.37,13300.0,59.8061,59.8903,59.7931,59.845,13300.0
2014-12-22 10:25:00,92.38,92.43,92.35,92.38,9300.0,59.8515,59.8838,59.832,59.8515,9300.0
2014-12-22 10:30:00,92.37,92.37,92.32,92.36,21100.0,59.845,59.845,59.8126,59.8385,21100.0
2014-12-22 10:35:00,92.38,92.51,92.38,92.47,7300.0,59.8515,59.9357,59.8515,59.9098,7300.0
2014-12-22 10:40:00,92.47,92.51,92.45,92.49,6600.0,59.9098,59.9357,59.8968,59.9227,6600.0
2014-12-22 10:45:00,92.51,92.61,92.51,92.58,12700.0,59.9357,60.0005,59.9357,59.981,12700.0
2014-12-22 10:50:00,92.6,92.74,92.6,92.74,6700.0,59.994,60.0847,59.994,60.0847,6700.0
2014-12-22 10:55:00,92.73,92.74,92.72,92.73,9700.0,60.0782,60.0847,60.0717,60.0782,9700.0
2014-12-22 11:00:00,92.72,92.74,92.64,92.74,13600.0,60.0717,60.0847,60.0199,60.0847,13600.0
2014-12-22 11:05:00,92.74,92.81,92.69,92.81,18500.0,60.0847,60.13,60.0523,60.13,18500.0
2014-12-22 11:10:00,92.81,92.84,92.8,92.84,12000.0,60.13,60.1495,60.1236,60.1495,12000.0
2014-12-22 11:15:00,92.84,92.92,92.83,92.91,14800.0,60.1495,60.2013,60.143,60.1948,14800.0
2014-12-22 11:20:00,92.92,92.99,92.91,92.93,13900.0,60.2013,60.2467,60.1948,60.2078,13900.0
2014-12-22 11:25:00,92.93,93.0,92.92,92.99,10800.0,60.2078,60.2531,60.2013,60.2467,10800.0
2014-12-22 11:30:00,93.0,93.0,92.93,92.95,11200.0,60.2531,60.2531,60.2078,60.2207,11200.0
2014-12-22 11:35:00,92.94,92.96,92.87,92.87,11000.0,60.2143,60.2272,60.1689,60.1689,11000.0
2014-12-22 11:40:00,92.86,92.87,92.82,92.84,10300.0,60.1624,60.1689,60.1365,60.1495,10300.0
2014-12-22 11:45:00,92.84,92.87,92.81,92.83,8400.0,60.1495,60.1689,60.13,60.143,8400.0
2014-12-22 11:50:00,92.82,92.88,92.82,92.88,10200.0,60.1365,60.1754,60.1365,60.1754,10200.0
2014-12-22 11:55:00,92.88,92.98,92.88,92.96,186300.0,60.1754,60.2402,60.1754,60.2272,186300.0
2014-12-22 12:00:00,92.96,93.04,92.95,92.99,31800.0,60.2272,60.2791,60.2207,60.2467,31800.0
2014-12-22 12:05:00,93.01,93.02,92.94,92.95,23500.0,60.2596,60.2661,60.2143,60.2207,23500.0
2014-12-22 12:10:00,92.93,92.94,92.77,92.78,10800.0,60.2078,60.2143,60.1041,60.1106,10800.0
2014-12-22 12:15:00,92.78,92.82,92.78,92.82,6900.0,60.1106,60.1365,60.1106,60.1365,6900.0
2014-12-22 12:20:00,92.81,92.82,92.75,92.77,11900.0,60.13,60.1365,60.0912,60.1041,11900.0
2014-12-22 12:25:00,92.78,92.78,92.71,92.71,8800.0,60.1106,60.1106,60.0653,60.0653,8800.0
2014-12-22 12:30:00,92.71,92.72,92.64,92.67,4600.0,60.0653,60.0717,60.0199,60.0393,4600.0
2014-12-22 12:35:00,92.67,92.67,92.59,92.62,7600.0,60.0393,60.0393,59.9875,60.0069,7600.0
2014-12-22 12:40:00,92.61,92.62,92.55,92.59,6100.0,60.0005,60.0069,59.9616,59.9875,6100.0
2014-12-22 12:45:00,92.57,92.59,92.56,92.57,7200.0,59.9745,59.9875,59.9681,59.9745,7200.0
2014-12-22 12:50:00,92.57,92.67,92.57,92.67,6500.0,59.9745,60.0393,59.9745,60.0393,6500.0
2014-12-22 12:55:00,92.67,92.71,92.65,92.67,7900.0,60.0393,60.0653,60.0264,60.0393,7900.0
2014-12-22 13:00:00,92.65,92.68,92.59,92.59,12100.0,60.0264,60.0458,59.9875,59.9875,12100.0
2014-12-22 13:05:00,92.59,92.61,92.53,92.54,11800.0,59.9875,60.0005,59.9486,59.9551,11800.0
2014-12-22 13:10:00,92.54,92.54,92.48,92.49,12100.0,59.9551,59.9551,59.9162,59.9227,12100.0
2014-12-22 13:15:00,92.49,92.5,92.42,92.44,12700.0,59.9227,59.9292,59.8774,59.8903,12700.0
2014-12-22 13:20:00,92.45,92.46,92.41,92.44,4300.0,59.8968,59.9033,59.8709,59.8903,4300.0
2014-12-22 13:25:00,92.45,92.46,92.4,92.4,4700.0,59.8968,59.9033,59.8644,59.8644,4700.0
2014-12-22 13:30:00,92.41,92.47,92.4,92.42,6900.0,59.8709,59.9098,59.8644,59.8774,6900.0
2014-12-22 13:35:00,92.44,92.48,92.44,92.47,5600.0,59.8903,59.9162,59.8903,59.9098,5600.0
2014-12-22 13:40:00,92.46,92.46,92.41,92.43,16100.0,59.9033,59.9033,59.8709,59.8838,16100.0
2014-12-22 13:45:00,92.44,92.47,92.42,92.43,8800.0,59.8903,59.9098,59.8774,59.8838,8800.0
2014-12-22 13:50:00,92.42,92.43,92.34,92.35,9400.0,59.8774,59.8838,59.8255,59.832,9400.0
2014-12-22 13:55:00,92.33,92.37,92.31,92.34,13300.0,59.8191,59.845,59.8061,59.8255,13300.0
2014-12-22 14:00:00,92.33,92.34,92.27,92.28,5900.0,59.8191,59.8255,59.7802,59.7867,5900.0
2014-12-22 14:05:00,92.28,92.28,92.14,92.17,35900.0,59.7867,59.7867,59.696,59.7154,35900.0
2014-12-22 14:10:00,92.18,92.2,92.16,92.18,14100.0,59.7219,59.7348,59.7089,59.7219,14100.0
2014-12-22 14:15:00,92.18,92.22,92.17,92.17,11800.0,59.7219,59.7478,59.7154,59.7154,11800.0
2014-12-22 14:20:00,92.17,92.19,92.17,92.19,7700.0,59.7154,59.7284,59.7154,59.7284,7700.0
2014-12-22 14:25:00,92.19,92.19,92.1,92.13,25600.0,59.7284,59.7284,59.67,59.6895,25600.0
2014-12-22 14:30:00,92.14,92.21,92.14,92.16,13000.0,59.696,59.7413,59.696,59.7089,13000.0
2014-12-22 14:35:00,92.18,92.19,92.15,92.19,9500.0,59.7219,59.7284,59.7024,59.7284,9500.0
2014-12-22 14:40:00,92.18,92.27,92.18,92.24,12800.0,59.7219,59.7802,59.7219,59.7607,12800.0
2014-12-22 14:45:00,92.25,92.41,92.25,92.38,12800.0,59.7672,59.8709,59.7672,59.8515,12800.0
2014-12-22 14:50:00,92.39,92.46,92.39,92.43,5600.0,59.8579,59.9033,59.8579,59.8838,5600.0
2014-12-22 14:55:00,92.42,92.59,92.41,92.57,32600.0,59.8774,59.9875,59.8709,59.9745,32600.0
2014-12-22 15:00:00,92.58,92.73,92.58,92.68,11100.0,59.981,60.0782,59.981,60.0458,11100.0
2014-12-22 15:05:00,92.69,92.74,92.65,92.74,8700.0,60.0523,60.0847,60.0264,60.0847,8700.0
2014-12-22 15:10:00,92.74,92.77,92.74,92.76,6200.0,60.0847,60.1041,60.0847,60.0976,6200.0
2014-12-22 15:15:00,92.76,92.78,92.73,92.77,19100.0,60.0976,60.1106,60.0782,60.1041,19100.0
2014-12-22 15:20:00,92.77,92.85,92.76,92.82,11800.0,60.1041,60.156,60.0976,60.1365,11800.0
2014-12-22 15:25:00,92.83,92.85,92.79,92.85,9500.0,60.143,60.156,60.1171,60.156,9500.0
2014-12-22 15:30:00,92.84,92.85,92.74,92.78,30900.0,60.1495,60.156,60.0847,60.1106,30900.0
2014-12-22 15:35:00,92.79,92.83,92.78,92.83,9900.0,60.1171,60.143,60.1106,60.143,9900.0
2014-12-22 15:40:00,92.84,92.88,92.84,92.86,13500.0,60.1495,60.1754,60.1495,60.1624,13500.0
2014-12-22 15:45:00,92.85,92.91,92.8,92.84,24200.0,60.156,60.1948,60.1236,60.1495,24200.0
2014-12-22 15:50:00,92.82,92.91,92.77,92.81,44700.0,60.1365,60.1948,60.1041,60.13,44700.0
2014-12-22 15:55:00,92.82,92.91,92.77,92.9,62700.0,60.1365,60.1948,60.1041,60.1884,62700.0
2014-12-23 09:30:00,93.2,93.31,92.91,93.13,15400.0,60.3827,60.454,60.1948,60.3374,15400.0
2014-12-23 09:35:00,93.23,93.39,93.03,93.39,8200.0,60.4022,60.5058,60.2726,60.5058,8200.0
2014-12-23 09:40:00,93.34,93.57,93.28,93.57,14700.0,60.4734,60.6224,60.4345,60.6224,14700.0
2014-12-23 09:45:00,93.59,93.75,93.58,93.69,7500.0,60.6354,60.7391,60.6289,60.7002,7500.0
2014-12-23 09:50:00,93.69,93.79,93.65,93.65,8000.0,60.7002,60.765,60.6743,60.6743,8000.0
2014-12-23 09:55:00,93.65,93.87,93.62,93.68,20500.0,60.6743,60.8168,60.6548,60.6937,20500.0
2014-12-23 10:00:00,93.68,93.89,93.63,93.82,9700.0,60.6937,60.8298,60.6613,60.7844,9700.0
2014-12-23 10:05:00,93.82,93.89,93.77,93.8,9700.0,60.7844,60.8298,60.752,60.7714,9700.0
2014-12-23 10:10:00,93.79,93.88,93.76,93.77,11900.0,60.765,60.8233,60.7455,60.752,11900.0
2014-12-23 10:15:00,93.77,93.89,93.76,93.83,7200.0,60.752,60.8298,60.7455,60.7909,7200.0
2014-12-23 10:20:00,93.78,93.84,93.74,93.74,6400.0,60.7585,60.7974,60.7326,60.7326,6400.0
2014-12-23 10:25:00,93.72,93.78,93.71,93.72,5700.0,60.7196,60.7585,60.7131,60.7196,5700.0
2014-12-23 10:30:00,93.76,93.76,93.5,93.53,13100.0,60.7455,60.7455,60.5771,60.5965,13100.0
2014-12-23 10:35:00,93.54,93.58,93.48,93.53,13300.0,60.603,60.6289,60.5641,60.5965,13300.0
2014-12-23 10:40:00,93.53,93.58,93.38,93.48,42800.0,60.5965,60.6289,60.4993,60.5641,42800.0
2014-12-23 10:45:00,93.46,93.64,93.46,93.64,6800.0,60.5512,60.6678,60.5512,60.6678,6800.0
2014-12-23 10:50:00,93.64,93.72,93.64,93.69,5000.0,60.6678,60.7196,60.6678,60.7002,5000.0
2014-12-23 10:55:00,93.73,93.73,93.63,93.68,14600.0,60.7261,60.7261,60.6613,60.6937,14600.0
2014-12-23 11:00:00,93.68,93.78,93.68,93.77,4900.0,60.6937,60.7585,60.6937,60.752,4900.0
2014-12-23 11:05:00,93.77,93.91,93.77,93.83,37900.0,60.752,60.8427,60.752,60.7909,37900.0
2014-12-23 11:10:00,93.82,93.86,93.77,93.77,5400.0,60.7844,60.8103,60.752,60.752,5400.0
2014-12-23 11:15:00,93.84,93.84,93.77,93.82,4700.0,60.7974,60.7974,60.752,60.7844,4700.0
2014-12-23 11:20:00,93.82,93.9,93.8,93.8,10900.0,60.7844,60.8362,60.7714,60.7714,10900.0
2014-12-23 11:25:00,93.8,93.8,93.72,93.72,6700.0,60.7714,60.7714,60.7196,60.7196,6700.0
2014-12-23 11:30:00,93.7,93.75,93.7,93.72,4700.0,60.7067,60.7391,60.7067,60.7196,4700.0
2014-12-23 11:35:00,93.71,93.71,93.65,93.69,4600.0,60.7131,60.7131,60.6743,60.7002,4600.0
2014-12-23 11:40:00,93.69,93.86,93.68,93.8,15600.0,60.7002,60.8103,60.6937,60.7714,15600.0
2014-12-23 11:45:00,93.75,93.76,93.67,93.76,6500.0,60.7391,60.7455,60.6872,60.7455,6500.0
2014-12-23 11:50:00,93.77,93.81,93.69,93.71,4000.0,60.752,60.7779,60.7002,60.7131,4000.0
2014-12-23 11:55:00,93.67,93.75,93.67,93.69,4400.0,60.6872,60.7391,60.6872,60.7002,4400.0
2014-12-23 12:00:00,93.67,93.72,93.55,93.55,7700.0,60.6872,60.7196,60.6095,60.6095,7700.0
2014-12-23 12:05:00,93.56,93.58,93.49,93.51,5800.0,60.616,60.6289,60.5706,60.5836,5800.0
2014-12-23 12:10:00,93.49,93.49,93.4,93.43,8700.0,60.5706,60.5706,60.5123,60.5317,8700.0
2014-12-23 12:15:00,93.4,93.4,93.34,93.36,27700.0,60.5123,60.5123,60.4734,60.4864,27700.0
2014-12-23 12:20:00,93.36,93.38,93.25,93.28,11800.0,60.4864,60.4993,60.4151,60.4345,11800.0
2014-12-23 12:25:00,93.28,93.29,93.25,93.28,6900.0,60.4345,60.441,60.4151,60.4345,6900.0
2014-12-23 12:30:00,93.28,93.32,93.27,93.27,17600.0,60.4345,60.4605,60.4281,60.4281,17600.0
2014-12-23 12:35:00,93.29,93.32,93.28,93.3,6700.0,60.441,60.4605,60.4345,60.4475,6700.0
2014-12-23 12:40:00,93.29,93.29,93.21,93.22,7900.0,60.441,60.441,60.3892,60.3957,7900.0
2014-12-23 12:45:00,93.22,93.27,93.21,93.23,12300.0,60.3957,60.4281,60.3892,60.4022,12300.0
2014-12-23 12:50:00,93.22,93.22,93.14,93.14,26200.0,60.3957,60.3957,60.3438,60.3438,26200.0
2014-12-23 12:55:00,93.14,93.16,92.99,93.02,34700.0,60.3438,60.3568,60.2467,60.2661,34700.0
2014-12-23 13:00:00,93.02,93.03,92.99,93.0,10100.0,60.2661,60.2726,60.2467,60.2531,10100.0
2014-12-23 13:05:00,93.01,93.13,93.01,93.1,9100.0,60.2596,60.3374,60.2596,60.3179,9100.0
2014-12-23 13:10:00,93.12,93.21,93.11,93.15,24100.0,60.3309,60.3892,60.3244,60.3503,24100.0
2014-12-23 13:15:00,93.15,93.16,93.07,93.07,11200.0,60.3503,60.3568,60.2985,60.2985,11200.0
2014-12-23 13:20:00,93.08,93.18,93.07,93.16,9900.0,60.305,60.3698,60.2985,60.3568,9900.0
2014-12-23 13:25:00,93.16,93.16,93.05,93.06,10300.0,60.3568,60.3568,60.2855,60.292,10300.0
2014-12-23 13:30:00,93.06,93.06,92.94,93.0,20500.0,60.292,60.292,60.2143,60.2531,20500.0
2014-12-23 13:35:00,92.99,93.0,92.95,92.96,3600.0,60.2467,60.2531,60.2207,60.2272,3600.0
2014-12-23 13:40:00,92.99,93.0,92.94,93.0,4000.0,60.2467,60.2531,60.2143,60.2531,4000.0
2014-12-23 13:45:00,93.01,93.04,92.92,92.96,5500.0,60.2596,60.2791,60.2013,60.2272,5500.0
2014-12-23 13:50:00,92.95,92.95,92.85,92.85,9000.0,60.2207,60.2207,60.156,60.156,9000.0
2014-12-23 13:55:00,92.85,92.9,92.81,92.81,9300.0,60.156,60.1884,60.13,60.13,9300.0
2014-12-23 14:00:00,92.86,92.87,92.69,92.69,18300.0,60.1624,60.1689,60.0523,60.0523,18300.0
2014-12-23 14:05:00,92.69,92.72,92.63,92.64,9900.0,60.0523,60.0717,60.0134,60.0199,9900.0
2014-12-23 14:10:00,92.68,92.69,92.65,92.69,2300.0,60.0458,60.0523,60.0264,60.0523,2300.0
2014-12-23 14:15:00,92.69,92.83,92.69,92.81,6000.0,60.0523,60.143,60.0523,60.13,6000.0
2014-12-23 14:20:00,92.81,92.87,92.81,92.84,5800.0,60.13,60.1689,60.13,60.1495,5800.0
2014-12-23 14:25:00,92.86,92.88,92.82,92.88,3300.0,60.1624,60.1754,60.1365,60.1754,3300.0
2014-12-23 14:30:00,92.92,92.97,92.9,92.96,4200.0,60.2013,60.2337,60.1884,60.2272,4200.0
2014-12-23 14:35:00,92.96,93.03,92.96,93.03,3300.0,60.2272,60.2726,60.2272,60.2726,3300.0
2014-12-23 14:40:00,93.05,93.14,93.04,93.14,10100.0,60.2855,60.3438,60.2791,60.3438,10100.0
2014-12-23 14:45:00,93.13,93.23,93.12,93.18,8900.0,60.3374,60.4022,60.3309,60.3698,8900.0
2014-12-23 14:50:00,93.18,93.22,93.14,93.2,9000.0,60.3698,60.3957,60.3438,60.3827,9000.0
2014-12-23 14:55:00,93.19,93.19,93.09,93.15,12600.0,60.3762,60.3762,60.3114,60.3503,12600.0
2014-12-23 15:00:00,93.13,93.15,93.11,93.12,5900.0,60.3374,60.3503,60.3244,60.3309,5900.0
2014-12-23 15:05:00,93.13,93.15,93.04,93.04,8800.0,60.3374,60.3503,60.2791,60.2791,8800.0
2014-12-23 15:10:00,93.03,93.04,92.99,93.0,5200.0,60.2726,60.2791,60.2467,60.2531,5200.0
2014-12-23 15:15:00,93.0,93.01,92.97,92.98,7900.0,60.2531,60.2596,60.2337,60.2402,7900.0
2014-12-23 15:20:00,92.96,92.98,92.84,92.84,8000.0,60.2272,60.2402,60.1495,60.1495,8000.0
2014-12-23 15:25:00,92.85,92.89,92.83,92.89,15400.0,60.156,60.1819,60.143,60.1819,15400.0
2014-12-23 15:30:00,92.87,92.9,92.83,92.87,13700.0,60.1689,60.1884,60.143,60.1689,13700.0
2014-12-23 15:35:00,92.87,92.89,92.82,92.83,43400.0,60.1689,60.1819,60.1365,60.143,43400.0
2014-12-23 15:40:00,92.83,92.83,92.72,92.72,29100.0,60.143,60.143,60.0717,60.0717,29100.0
2014-12-23 15:45:00,92.72,92.74,92.65,92.73,19900.0,60.0717,60.0847,60.0264,60.0782,19900.0
2014-12-23 15:50:00,92.73,92.78,92.71,92.77,36800.0,60.0782,60.1106,60.0653,60.1041,36800.0
2014-12-23 15:55:00,92.76,92.77,92.69,92.72,46300.0,60.0976,60.1041,60.0523,60.0717,46300.0
2014-12-24 09:30:00,91.0,91.0,90.36,90.41,50900.0,60.2591,60.2591,59.8353,59.8685,50900.0
2014-12-24 09:35:00,90.47,90.47,90.15,90.31,37000.0,59.9082,59.9082,59.6963,59.8022,37000.0
2014-12-24 09:40:00,90.32,90.55,90.2,90.28,33500.0,59.8089,59.9612,59.7294,59.7824,33500.0
2014-12-24 09:45:00,90.31,90.55,90.31,90.41,27100.0,59.8022,59.9612,59.8022,59.8685,27100.0
2014-12-24 09:50:00,90.37,90.45,90.3,90.37,23700.0,59.842,59.8949,59.7956,59.842,23700.0
2014-12-24 09:55:00,90.42,90.44,90.31,90.39,14400.0,59.8751,59.8883,59.8022,59.8552,14400.0
2014-12-24 10:00:00,90.38,90.72,90.38,90.56,29500.0,59.8486,60.0737,59.8486,59.9678,29500.0
2014-12-24 10:05:00,90.56,90.82,90.56,90.73,17200.0,59.9678,60.14,59.9678,60.0804,17200.0
2014-12-24 10:10:00,90.73,90.74,90.64,90.67,15300.0,60.0804,60.087,60.0208,60.0406,15300.0
2014-12-24 10:15:00,90.69,90.94,90.69,90.94,22000.0,60.0539,60.2194,60.0539,60.2194,22000.0
2014-12-24 10:20:00,90.96,91.06,90.92,91.01,20100.0,60.2327,60.2989,60.2062,60.2658,20100.0
2014-12-24 10:25:00,90.98,91.12,90.98,91.07,9800.0,60.2459,60.3386,60.2459,60.3055,9800.0
2014-12-24 10:30:00,91.1,91.29,91.1,91.14,17300.0,60.3254,60.4512,60.3254,60.3519,17300.0
2014-12-24 10:35:00,91.17,91.35,91.16,91.31,13300.0,60.3717,60.4909,60.3651,60.4644,13300.0
2014-12-24 10:40:00,91.35,91.35,91.15,91.15,9700.0,60.4909,60.4909,60.3585,60.3585,9700.0
2014-12-24 10:45:00,91.18,91.19,91.11,91.11,9300.0,60.3783,60.385,60.332,60.332,9300.0
2014-12-24 10:50:00,91.13,91.16,91.11,91.11,6900.0,60.3452,60.3651,60.332,60.332,6900.0
2014-12-24 10:55:00,91.11,91.12,91.05,91.08,8800.0,60.332,60.3386,60.2923,60.3121,8800.0
2014-12-24 11:00:00,91.08,91.13,91.03,91.09,11500.0,60.3121,60.3452,60.279,60.3187,11500.0
2014-12-24 11:05:00,91.1,91.13,91.03,91.12,10800.0,60.3254,60.3452,60.279,60.3386,10800.0
2014-12-24 11:10:00,91.12,91.13,91.01,91.03,10100.0,60.3386,60.3452,60.2658,60.279,10100.0
2014-12-24 11:15:00,91.06,91.06,90.97,91.0,10400.0,60.2989,60.2989,60.2393,60.2591,10400.0
2014-12-24 11:20:00,91.01,91.01,90.92,90.93,9600.0,60.2658,60.2658,60.2062,60.2128,9600.0
2014-12-24 11:25:00,90.94,90.94,90.85,90.86,9800.0,60.2194,60.2194,60.1598,60.1664,9800.0
2014-12-24 11:30:00,90.87,90.95,90.85,90.88,10600.0,60.1731,60.226,60.1598,60.1797,10600.0
2014-12-24 11:35:00,90.87,90.91,90.82,90.87,9000.0,60.1731,60.1996,60.14,60.1731,9000.0
2014-12-24 11:40:00,90.85,90.95,90.81,90.95,10300.0,60.1598,60.226,60.1333,60.226,10300.0
2014-12-24 11:45:00,90.95,90.99,90.93,90.95,8600.0,60.226,60.2525,60.2128,60.226,8600.0
2014-12-24 11:50:00,90.94,90.99,90.92,90.92,8000.0,60.2194,60.2525,60.2062,60.2062,8000.0
2014-12-24 11:55:00,90.92,90.97,90.9,90.93,7400.0,60.2062,60.2393,60.1929,60.2128,7400.0
2014-12-24 12:00:00,90.93,91.0,90.91,90.97,7000.0,60.2128,60.2591,60.1996,60.2393,7000.0
2014-12-24 12:05:00,90.96,90.96,90.84,90.89,5900.0,60.2327,60.2327,60.1532,60.1863,5900.0
2014-12-24 12:10:00,90.89,90.89,90.81,90.81,9200.0,60.1863,60.1863,60.1333,60.1333,9200.0
2014-12-24 12:15:00,90.8,90.82,90.78,90.81,10100.0,60.1267,60.14,60.1135,60.1333,10100.0
2014-12-24 12:20:00,90.8,90.8,90.66,90.67,11600.0,60.1267,60.1267,60.034,60.0406,11600.0
2014-12-24 12:25:00,90.68,90.73,90.67,90.72,5900.0,60.0472,60.0804,60.0406,60.0737,5900.0
2014-12-24 12:30:00,90.73,90.79,90.71,90.78,9200.0,60.0804,60.1201,60.0671,60.1135,9200.0
2014-12-24 12:35:00,90.78,90.82,90.74,90.77,7700.0,60.1135,60.14,60.087,60.1068,7700.0
2014-12-24 12:40:00,90.76,90.76,90.68,90.7,9700.0,60.1002,60.1002,60.0472,60.0605,9700.0
2014-12-24 12:45:00,90.7,90.75,90.68,90.69,15900.0,60.0605,60.0936,60.0472,60.0539,15900.0
2014-12-24 12:50:00,90.69,90.71,90.62,90.62,16900.0,60.0539,60.0671,60.0075,60.0075,16900.0
2014-12-24 12:55:00,90.63,90.63,90.52,90.59,23900.0,60.0141,60.0141,59.9413,59.9877,23900.0
2014-12-26 09:30:00,91.04,91.12,90.64,90.64,15700.0,60.2856,60.3386,60.0208,60.0208,15700.0
2014-12-26 09:35:00,90.87,90.89,90.44,90.5,4500.0,60.1731,60.1863,59.8883,59.9281,4500.0
2014-12-26 09:40:00,90.52,90.63,90.52,90.62,3400.0,59.9413,60.0141,59.9413,60.0075,3400.0
2014-12-26 09:45:00,90.68,90.89,90.68,90.87,5600.0,60.0472,60.1863,60.0472,60.1731,5600.0
2014-12-26 09:50:00,90.86,91.07,90.85,91.01,4500.0,60.1664,60.3055,60.1598,60.2658,4500.0
2014-12-26 09:55:00,91.05,91.13,91.02,91.06,3300.0,60.2923,60.3452,60.2724,60.2989,3300.0
2014-12-26 10:00:00,91.09,91.26,91.07,91.23,4900.0,60.3187,60.4313,60.3055,60.4115,4900.0
2014-12-26 10:05:00,91.22,91.35,91.18,91.18,34400.0,60.4048,60.4909,60.3783,60.3783,34400.0
2014-12-26 10:10:00,91.16,91.19,90.99,91.04,4800.0,60.3651,60.385,60.2525,60.2856,4800.0
2014-12-26 10:15:00,91.02,91.05,90.81,90.81,3600.0,60.2724,60.2923,60.1333,60.1333,3600.0
2014-12-26 10:20:00,90.8,90.97,90.8,90.94,9100.0,60.1267,60.2393,60.1267,60.2194,9100.0
2014-12-26 10:25:00,90.96,90.98,90.88,90.9,4200.0,60.2327,60.2459,60.1797,60.1929,4200.0
2014-12-26 10:30:00,90.88,90.89,90.82,90.89,6700.0,60.1797,60.1863,60.14,60.1863,6700.0
2014-12-26 10:35:00,90.88,90.95,90.83,90.86,8500.0,60.1797,60.226,60.1466,60.1664,8500.0
2014-12-26 10:40:00,90.85,90.92,90.85,90.9,2400.0,60.1598,60.2062,60.1598,60.1929,2400.0
2014-12-26 10:45:00,90.92,90.99,90.9,90.93,4300.0,60.2062,60.2525,60.1929,60.2128,4300.0
2014-12-26 10:50:00,90.92,91.06,90.91,91.06,1700.0,60.2062,60.2989,60.1996,60.2989,1700.0
2014-12-26 10:55:00,91.08,91.11,91.06,91.11,1900.0,60.3121,60.332,60.2989,60.332,1900.0
2014-12-26 11:00:00,91.13,91.2,91.09,91.18,3500.0,60.3452,60.3916,60.3187,60.3783,3500.0
2014-12-26 11:05:00,91.18,91.18,91.1,91.12,2800.0,60.3783,60.3783,60.3254,60.3386,2800.0
2014-12-26 11:10:00,91.14,91.14,91.02,91.05,6600.0,60.3519,60.3519,60.2724,60.2923,6600.0
2014-12-26 11:15:00,91.09,91.09,91.04,91.08,3400.0,60.3187,60.3187,60.2856,60.3121,3400.0
2014-12-26 11:20:00,91.07,91.09,91.03,91.04,1900.0,60.3055,60.3187,60.279,60.2856,1900.0
2014-12-26 11:25:00,91.04,91.05,90.95,90.95,1900.0,60.2856,60.2923,60.226,60.226,1900.0
2014-12-26 11:30:00,90.94,91.0,90.92,91.0,4500.0,60.2194,60.2591,60.2062,60.2591,4500.0
2014-12-26 11:35:00,90.98,91.03,90.92,90.92,12100.0,60.2459,60.279,60.2062,60.2062,12100.0
2014-12-26 11:40:00,90.92,90.93,90.87,90.93,12100.0,60.2062,60.2128,60.1731,60.2128,12100.0
2014-12-26 11:45:00,90.91,90.97,90.9,90.95,3100.0,60.1996,60.2393,60.1929,60.226,3100.0
2014-12-26 11:50:00,90.93,90.96,90.88,90.95,6300.0,60.2128,60.2327,60.1797,60.226,6300.0
2014-12-26 11:55:00,90.95,90.96,90.91,90.93,7200.0,60.226,60.2327,60.1996,60.2128,7200.0
2014-12-26 12:00:00,90.91,90.91,90.85,90.87,2500.0,60.1996,60.1996,60.1598,60.1731,2500.0
2014-12-26 12:05:00,90.86,90.87,90.8,90.8,1800.0,60.1664,60.1731,60.1267,60.1267,1800.0
2014-12-26 12:10:00,90.8,90.81,90.73,90.81,5200.0,60.1267,60.1333,60.0804,60.1333,5200.0
2014-12-26 12:15:00,90.83,90.87,90.83,90.85,2800.0,60.1466,60.1731,60.1466,60.1598,2800.0
2014-12-26 12:20:00,90.87,90.88,90.81,90.81,1800.0,60.1731,60.1797,60.1333,60.1333,1800.0
2014-12-26 12:25:00,90.81,90.81,90.67,90.69,4600.0,60.1333,60.1333,60.0406,60.0539,4600.0
2014-12-26 12:30:00,90.69,90.71,90.68,90.7,2000.0,60.0539,60.0671,60.0472,60.0605,2000.0
2014-12-26 12:35:00,90.7,90.71,90.63,90.63,2100.0,60.0605,60.0671,60.0141,60.0141,2100.0
2014-12-26 12:40:00,90.66,90.69,90.63,90.63,4000.0,60.034,60.0539,60.0141,60.0141,4000.0
2014-12-26 12:45:00,90.62,90.71,90.62,90.71,4700.0,60.0075,60.0671,60.0075,60.0671,4700.0
2014-12-26 12:50:00,90.7,90.7,90.63,90.64,2800.0,60.0605,60.0605,60.0141,60.0208,2800.0
2014-12-26 12:55:00,90.65,90.66,90.62,90.62,800.0,60.0274,60.034,60.0075,60.0075,800.0
2014-12-26 13:00:00,90.63,90.7,90.63,90.67,5100.0,60.0141,60.0605,60.0141,60.0406,5100.0
2014-12-26 13:05:00,90.72,90.72,90.63,90.65,3000.0,60.0737,60.0737,60.0141,60.0274,3000.0
2014-12-26 13:10:00,90.63,90.65,90.61,90.63,1500.0,60.0141,60.0274,60.0009,60.0141,1500.0
2014-12-26 13:15:00,90.64,90.71,90.64,90.71,2200.0,60.0208,60.0671,60.0208,60.0671,2200.0
2014-12-26 13:20:00,90.71,90.72,90.65,90.65,1400.0,60.0671,60.0737,60.0274,60.0274,1400.0
2014-12-26 13:25:00,90.67,90.71,90.67,90.68,5300.0,60.0406,60.0671,60.0406,60.0472,5300.0
2014-12-26 13:30:00,90.7,90.78,90.7,90.78,2400.0,60.0605,60.1135,60.0605,60.1135,2400.0
2014-12-26 13:35:00,90.76,90.8,90.72,90.73,2600.0,60.1002,60.1267,60.0737,60.0804,2600.0
2014-12-26 13:40:00,90.72,90.78,90.71,90.78,5300.0,60.0737,60.1135,60.0671,60.1135,5300.0
2014-12-26 13:45:00,90.79,90.8,90.7,90.71,2700.0,60.1201,60.1267,60.0605,60.0671,2700.0
2014-12-26 13:50:00,90.71,90.76,90.69,90.76,5500.0,60.0671,60.1002,60.0539,60.1002,5500.0
2014-12-26 13:55:00,90.74,90.83,90.74,90.8,2600.0,60.087,60.1466,60.087,60.1267,2600.0
2014-12-26 14:00:00,90.8,90.85,90.78,90.81,3300.0,60.1267,60.1598,60.1135,60.1333,3300.0
2014-12-26 14:05:00,90.78,90.82,90.78,90.81,4900.0,60.1135,60.14,60.1135,60.1333,4900.0
2014-12-26 14:10:00,90.82,90.83,90.75,90.75,2700.0,60.14,60.1466,60.0936,60.0936,2700.0
2014-12-26 14:15:00,90.75,90.75,90.68,90.69,4000.0,60.0936,60.0936,60.0472,60.0539,4000.0
2014-12-26 14:20:00,90.69,90.69,90.58,90.58,2700.0,60.0539,60.0539,59.981,59.981,2700.0
2014-12-26 14:25:00,90.6,90.66,90.6,90.65,4000.0,59.9943,60.034,59.9943,60.0274,4000.0
2014-12-26 14:30:00,90.65,90.65,90.63,90.63,2300.0,60.0274,60.0274,60.0141,60.0141,2300.0
2014-12-26 14:35:00,90.63,90.64,90.55,90.55,3800.0,60.0141,60.0208,59.9612,59.9612,3800.0
2014-12-26 14:40:00,90.57,90.57,90.49,90.5,10500.0,59.9744,59.9744,59.9214,59.9281,10500.0
2014-12-26 14:45:00,90.49,90.52,90.47,90.5,10800.0,59.9214,59.9413,59.9082,59.9281,10800.0
2014-12-26 14:50:00,90.52,90.62,90.52,90.61,4900.0,59.9413,60.0075,59.9413,60.0009,4900.0
2014-12-26 14:55:00,90.6,90.61,90.55,90.58,3400.0,59.9943,60.0009,59.9612,59.981,3400.0
2014-12-26 15:00:00,90.6,90.6,90.53,90.57,4800.0,59.9943,59.9943,59.9479,59.9744,4800.0
2014-12-26 15:05:00,90.56,90.6,90.54,90.54,5700.0,59.9678,59.9943,59.9545,59.9545,5700.0
2014-12-26 15:10:00,90.54,90.61,90.53,90.55,10100.0,59.9545,60.0009,59.9479,59.9612,10100.0
2014-12-26 15:15:00,90.56,90.6,90.56,90.58,2500.0,59.9678,59.9943,59.9678,59.981,2500.0
2014-12-26 15:20:00,90.59,90.62,90.56,90.56,7000.0,59.9877,60.0075,59.9678,59.9678,7000.0
2014-12-26 15:25:00,90.56,90.59,90.56,90.57,4200.0,59.9678,59.9877,59.9678,59.9744,4200.0
2014-12-26 15:30:00,90.59,90.59,90.51,90.52,7100.0,59.9877,59.9877,59.9347,59.9413,7100.0
2014-12-26 15:35:00,90.52,90.56,90.51,90.55,9000.0,59.9413,59.9678,59.9347,59.9612,9000.0
2014-12-26 15:40:00,90.55,90.61,90.49,90.49,14000.0,59.9612,60.0009,59.9214,59.9214,14000.0
2014-12-26 15:45:00,90.48,90.54,90.41,90.41,16900.0,59.9148,59.9545,59.8685,59.8685,16900.0
2014-12-26 15:50:00,90.42,90.45,90.36,90.39,31700.0,59.8751,59.8949,59.8353,59.8552,31700.0
2014-12-26 15:55:00,90.39,90.44,90.32,90.41,43800.0,59.8552,59.8883,59.8089,59.8685,43800.0
2014-12-29 09:30:00,90.02,90.29,89.64,89.89,28600.0,59.6102,59.789,59.3586,59.5241,28600.0
2014-12-29 09:35:00,89.98,90.37,89.97,90.24,16500.0,59.5837,59.842,59.5771,59.7559,16500.0
2014-12-29 09:40:00,90.24,90.78,90.24,90.55,19800.0,59.7559,60.1135,59.7559,59.9612,19800.0
2014-12-29 09:45:00,90.56,90.6,90.27,90.33,19300.0,59.9678,59.9943,59.7757,59.8155,19300.0
2014-12-29 09:50:00,90.36,90.36,90.05,90.15,16800.0,59.8353,59.8353,59.6301,59.6963,16800.0
2014-12-29 09:55:00,90.17,90.5,90.17,90.34,11100.0,59.7095,59.9281,59.7095,59.8221,11100.0
2014-12-29 10:00:00,90.36,90.62,90.29,90.49,25800.0,59.8353,60.0075,59.789,59.9214,25800.0
2014-12-29 10:05:00,90.48,90.74,90.45,90.61,66900.0,59.9148,60.087,59.8949,60.0009,66900.0
2014-12-29 10:10:00,90.69,90.95,90.67,90.84,9000.0,60.0539,60.226,60.0406,60.1532,9000.0
2014-12-29 10:15:00,90.87,90.87,90.74,90.84,9100.0,60.1731,60.1731,60.087,60.1532,9100.0
2014-12-29 10:20:00,90.86,90.96,90.74,90.96,5300.0,60.1664,60.2327,60.087,60.2327,5300.0
2014-12-29 10:25:00,90.9,90.93,90.74,90.82,25200.0,60.1929,60.2128,60.087,60.14,25200.0
2014-12-29 10:30:00,90.75,90.9,90.7,90.77,11800.0,60.0936,60.1929,60.0605,60.1068,11800.0
2014-12-29 10:35:00,90.76,90.76,90.55,90.65,2800.0,60.1002,60.1002,59.9612,60.0274,2800.0
2014-12-29 10:40:00,90.61,90.65,90.45,90.53,2900.0,60.0009,60.0274,59.8949,59.9479,2900.0
2014-12-29 10:45:00,90.45,90.58,90.45,90.45,4200.0,59.8949,59.981,59.8949,59.8949,4200.0
2014-12-29 10:50:00,90.48,90.55,90.39,90.39,3900.0,59.9148,59.9612,59.8552,59.8552,3900.0
2014-12-29 10:55:00,90.44,90.5,90.37,90.5,3600.0,59.8883,59.9281,59.842,59.9281,3600.0
2014-12-29 11:00:00,90.49,90.49,90.28,90.41,7100.0,59.9214,59.9214,59.7824,59.8685,7100.0
2014-12-29 11:05:00,90.41,90.43,90.31,90.31,2900.0,59.8685,59.8817,59.8022,59.8022,2900.0
2014-12-29 11:10:00,90.31,90.36,90.15,90.18,22300.0,59.8022,59.8353,59.6963,59.7162,22300.0
2014-12-29 11:15:00,90.18,90.21,90.12,90.13,7100.0,59.7162,59.736,59.6764,59.683,7100.0
2014-12-29 11:20:00,90.13,90.16,90.06,90.1,10400.0,59.683,59.7029,59.6367,59.6632,10400.0
2014-12-29 11:25:00,90.12,90.12,90.06,90.06,2100.0,59.6764,59.6764,59.6367,59.6367,2100.0
2014-12-29 11:30:00,90.06,90.06,90.0,90.03,3300.0,59.6367,59.6367,59.597,59.6168,3300.0
2014-12-29 11:35:00,90.01,90.08,89.98,90.08,6900.0,59.6036,59.6499,59.5837,59.6499,6900.0
2014-12-29 11:40:00,90.08,90.08,89.97,90.0,4900.0,59.6499,59.6499,59.5771,59.597,4900.0
2014-12-29 11:45:00,90.0,90.07,89.99,90.03,5500.0,59.597,59.6433,59.5903,59.6168,5500.0
2014-12-29 11:50:00,90.04,90.08,90.04,90.06,3400.0,59.6234,59.6499,59.6234,59.6367,3400.0
2014-12-29 11:55:00,90.03,90.12,90.03,90.11,3900.0,59.6168,59.6764,59.6168,59.6698,3900.0
2014-12-29 12:00:00,90.14,90.16,90.1,90.13,3100.0,59.6897,59.7029,59.6632,59.683,3100.0
2014-12-29 12:05:00,90.13,90.18,90.12,90.15,2700.0,59.683,59.7162,59.6764,59.6963,2700.0
2014-12-29 12:10:00,90.15,90.21,90.14,90.18,4100.0,59.6963,59.736,59.6897,59.7162,4100.0
2014-12-29 12:15:00,90.21,90.24,90.19,90.24,2200.0,59.736,59.7559,59.7228,59.7559,2200.0
2014-12-29 12:20:00,90.25,90.26,90.21,90.23,2300.0,59.7625,59.7691,59.736,59.7493,2300.0
2014-12-29 12:25:00,90.25,90.25,90.19,90.19,1600.0,59.7625,59.7625,59.7228,59.7228,1600.0
2014-12-29 12:30:00,90.2,90.25,90.19,90.19,1200.0,59.7294,59.7625,59.7228,59.7228,1200.0
2014-12-29 12:35:00,90.18,90.19,90.11,90.15,2800.0,59.7162,59.7228,59.6698,59.6963,2800.0
2014-12-29 12:40:00,90.13,90.13,90.06,90.06,1900.0,59.683,59.683,59.6367,59.6367,1900.0
2014-12-29 12:45:00,90.1,90.1,90.02,90.04,3600.0,59.6632,59.6632,59.6102,59.6234,3600.0
2014-12-29 12:50:00,90.04,90.04,90.03,90.03,1100.0,59.6234,59.6234,59.6168,59.6168,1100.0
2014-12-29 12:55:00,90.02,90.02,89.96,89.96,4200.0,59.6102,59.6102,59.5705,59.5705,4200.0
2014-12-29 13:00:00,89.94,89.96,89.93,89.94,4800.0,59.5572,59.5705,59.5506,59.5572,4800.0
2014-12-29 13:05:00,89.96,89.96,89.91,89.92,2700.0,59.5705,59.5705,59.5374,59.544,2700.0
2014-12-29 13:10:00,89.91,89.96,89.91,89.94,6100.0,59.5374,59.5705,59.5374,59.5572,6100.0
2014-12-29 13:15:00,89.94,90.04,89.92,90.03,4800.0,59.5572,59.6234,59.544,59.6168,4800.0
2014-12-29 13:20:00,90.02,90.08,89.98,89.99,5800.0,59.6102,59.6499,59.5837,59.5903,5800.0
2014-12-29 13:25:00,90.0,90.03,89.98,89.98,4500.0,59.597,59.6168,59.5837,59.5837,4500.0
2014-12-29 13:30:00,90.0,90.01,89.93,89.93,6000.0,59.597,59.6036,59.5506,59.5506,6000.0
2014-12-29 13:35:00,89.93,89.97,89.91,89.94,4700.0,59.5506,59.5771,59.5374,59.5572,4700.0
2014-12-29 13:40:00,89.92,89.93,89.89,89.91,3700.0,59.544,59.5506,59.5241,59.5374,3700.0
2014-12-29 13:45:00,89.92,89.92,89.87,89.91,3500.0,59.544,59.544,59.5109,59.5374,3500.0
2014-12-29 13:50:00,89.91,89.91,89.85,89.87,2900.0,59.5374,59.5374,59.4976,59.5109,2900.0
2014-12-29 13:55:00,89.87,89.96,89.86,89.93,6000.0,59.5109,59.5705,59.5043,59.5506,6000.0
2014-12-29 14:00:00,89.94,89.97,89.89,89.89,3600.0,59.5572,59.5771,59.5241,59.5241,3600.0
2014-12-29 14:05:00,89.89,89.89,89.8,89.82,3400.0,59.5241,59.5241,59.4645,59.4778,3400.0
2014-12-29 14:10:00,89.81,89.82,89.77,89.8,6200.0,59.4711,59.4778,59.4447,59.4645,6200.0
2014-12-29 14:15:00,89.79,89.83,89.78,89.79,6700.0,59.4579,59.4844,59.4513,59.4579,6700.0
2014-12-29 14:20:00,89.8,89.9,89.79,89.9,7200.0,59.4645,59.5307,59.4579,59.5307,7200.0
2014-12-29 14:25:00,89.88,89.9,89.85,89.9,4200.0,59.5175,59.5307,59.4976,59.5307,4200.0
2014-12-29 14:30:00,89.9,89.9,89.86,89.87,6300.0,59.5307,59.5307,59.5043,59.5109,6300.0
2014-12-29 14:35:00,89.89,89.89,89.86,89.87,2100.0,59.5241,59.5241,59.5043,59.5109,2100.0
2014-12-29 14:40:00,89.86,89.9,89.86,89.89,4700.0,59.5043,59.5307,59.5043,59.5241,4700.0
2014-12-29 14:45:00,89.9,89.98,89.89,89.97,4000.0,59.5307,59.5837,59.5241,59.5771,4000.0
2014-12-29 14:50:00,89.98,90.07,89.98,90.07,5100.0,59.5837,59.6433,59.5837,59.6433,5100.0
2014-12-29 14:55:00,90.06,90.11,90.06,90.1,3000.0,59.6367,59.6698,59.6367,59.6632,3000.0
2014-12-29 15:00:00,90.12,90.2,90.11,90.18,4100.0,59.6764,59.7294,59.6698,59.7162,4100.0
2014-12-29 15:05:00,90.19,90.19,90.16,90.18,4200.0,59.7228,59.7228,59.7029,59.7162,4200.0
2014-12-29 15:10:00,90.18,90.19,90.16,90.18,2700.0,59.7162,59.7228,59.7029,59.7162,2700.0
2014-12-29 15:15:00,90.16,90.19,90.14,90.16,3700.0,59.7029,59.7228,59.6897,59.7029,3700.0
2014-12-29 15:20:00,90.19,90.19,90.17,90.19,2500.0,59.7228,59.7228,59.7095,59.7228,2500.0
2014-12-29 15:25:00,90.19,90.2,90.16,90.16,9500.0,59.7228,59.7294,59.7029,59.7029,9500.0
2014-12-29 15:30:00,90.16,90.19,90.14,90.18,10500.0,59.7029,59.7228,59.6897,59.7162,10500.0
2014-12-29 15:35:00,90.18,90.33,90.16,90.29,13600.0,59.7162,59.8155,59.7029,59.789,13600.0
2014-12-29 15:40:00,90.27,90.33,90.27,90.31,10900.0,59.7757,59.8155,59.7757,59.8022,10900.0
2014-12-29 15:45:00,90.31,90.31,90.28,90.29,14500.0,59.8022,59.8022,59.7824,59.789,14500.0
2014-12-29 15:50:00,90.29,90.3,90.22,90.23,38700.0,59.789,59.7956,59.7426,59.7493,38700.0
2014-12-29 15:55:00,90.22,90.22,90.13,90.19,46200.0,59.7426,59.7426,59.683,59.7228,46200.0
2014-12-30 09:30:00,89.96,90.16,89.68,89.98,13900.0,59.5705,59.7029,59.3851,59.5837,13900.0
2014-12-30 09:35:00,89.94,90.13,89.75,89.75,6800.0,59.5572,59.683,59.4314,59.4314,6800.0
2014-12-30 09:40:00,89.71,90.15,89.71,90.09,6500.0,59.4049,59.6963,59.4049,59.6566,6500.0
2014-12-30 09:45:00,90.02,90.11,89.84,90.01,9500.0,59.6102,59.6698,59.491,59.6036,9500.0
2014-12-30 09:50:00,90.0,90.07,89.85,90.05,4500.0,59.597,59.6433,59.4976,59.6301,4500.0
2014-12-30 09:55:00,90.05,90.06,89.8,90.0,5500.0,59.6301,59.6367,59.4645,59.597,5500.0
2014-12-30 10:00:00,89.9,90.11,89.9,90.05,4500.0,59.5307,59.6698,59.5307,59.6301,4500.0
2014-12-30 10:05:00,90.03,90.05,89.94,90.04,6600.0,59.6168,59.6301,59.5572,59.6234,6600.0
2014-12-30 10:10:00,90.02,90.05,89.94,90.02,2600.0,59.6102,59.6301,59.5572,59.6102,2600.0
2014-12-30 10:15:00,90.02,90.11,89.95,90.11,3600.0,59.6102,59.6698,59.5638,59.6698,3600.0
2014-12-30 10:20:00,90.12,90.14,90.09,90.1,3500.0,59.6764,59.6897,59.6566,59.6632,3500.0
2014-12-30 10:25:00,90.1,90.11,90.0,90.04,7200.0,59.6632,59.6698,59.597,59.6234,7200.0
2014-12-30 10:30:00,90.05,90.07,89.96,90.0,21100.0,59.6301,59.6433,59.5705,59.597,21100.0
2014-12-30 10:35:00,89.99,90.06,89.88,90.06,11300.0,59.5903,59.6367,59.5175,59.6367,11300.0
2014-12-30 10:40:00,90.08,90.2,90.02,90.16,8300.0,59.6499,59.7294,59.6102,59.7029,8300.0
2014-12-30 10:45:00,90.15,90.15,90.05,90.14,3600.0,59.6963,59.6963,59.6301,59.6897,3600.0
2014-12-30 10:50:00,90.14,90.17,90.13,90.17,2600.0,59.6897,59.7095,59.683,59.7095,2600.0
2014-12-30 10:55:00,90.15,90.2,90.15,90.18,2100.0,59.6963,59.7294,59.6963,59.7162,2100.0
2014-12-30 11:00:00,90.16,90.2,90.13,90.13,7000.0,59.7029,59.7294,59.683,59.683,7000.0
2014-12-30 11:05:00,90.15,90.16,90.13,90.13,3600.0,59.6963,59.7029,59.683,59.683,3600.0
2014-12-30 11:10:00,90.12,90.12,90.03,90.04,2900.0,59.6764,59.6764,59.6168,59.6234,2900.0
2014-12-30 11:15:00,90.04,90.07,90.01,90.06,5800.0,59.6234,59.6433,59.6036,59.6367,5800.0
2014-12-30 11:20:00,90.07,90.07,90.0,90.04,4500.0,59.6433,59.6433,59.597,59.6234,4500.0
2014-12-30 11:25:00,90.01,90.05,89.98,89.99,5400.0,59.6036,59.6301,59.5837,59.5903,5400.0
2014-12-30 11:30:00,89.99,90.02,89.99,90.02,6000.0,59.5903,59.6102,59.5903,59.6102,6000.0
2014-12-30 11:35:00,90.03,90.11,90.02,90.07,5300.0,59.6168,59.6698,59.6102,59.6433,5300.0
2014-12-30 11:40:00,90.04,90.07,89.97,89.99,2200.0,59.6234,59.6433,59.5771,59.5903,2200.0
2014-12-30 11:45:00,89.97,90.01,89.96,89.98,4700.0,59.5771,59.6036,59.5705,59.5837,4700.0
2014-12-30 11:50:00,89.97,89.98,89.89,89.92,5300.0,59.5771,59.5837,59.5241,59.544,5300.0
2014-12-30 11:55:00,89.91,89.93,89.89,89.9,1900.0,59.5374,59.5506,59.5241,59.5307,1900.0
2014-12-30 12:00:00,89.91,90.06,89.9,90.0,6900.0,59.5374,59.6367,59.5307,59.597,6900.0
2014-12-30 12:05:00,90.02,90.02,89.95,89.97,3700.0,59.6102,59.6102,59.5638,59.5771,3700.0
2014-12-30 12:10:00,89.95,90.0,89.93,89.93,6300.0,59.5638,59.597,59.5506,59.5506,6300.0
2014-12-30 12:15:00,89.93,89.93,89.88,89.89,3300.0,59.5506,59.5506,59.5175,59.5241,3300.0
2014-12-30 12:20:00,89.9,89.96,89.86,89.96,6700.0,59.5307,59.5705,59.5043,59.5705,6700.0
2014-12-30 12:25:00,89.96,90.04,89.96,90.02,7800.0,59.5705,59.6234,59.5705,59.6102,7800.0
2014-12-30 12:30:00,90.03,90.07,90.02,90.02,5100.0,59.6168,59.6433,59.6102,59.6102,5100.0
2014-12-30 12:35:00,90.02,90.02,90.0,90.0,2800.0,59.6102,59.6102,59.597,59.597,2800.0
2014-12-30 12:40:00,90.01,90.01,89.94,89.99,5400.0,59.6036,59.6036,59.5572,59.5903,5400.0
2014-12-30 12:45:00,90.0,90.05,90.0,90.02,3200.0,59.597,59.6301,59.597,59.6102,3200.0
2014-12-30 12:50:00,90.04,90.04,89.94,89.95,9400.0,59.6234,59.6234,59.5572,59.5638,9400.0
2014-12-30 12:55:00,89.98,89.98,89.87,89.87,6400.0,59.5837,59.5837,59.5109,59.5109,6400.0
2014-12-30 13:00:00,89.88,89.89,89.84,89.87,4400.0,59.5175,59.5241,59.491,59.5109,4400.0
2014-12-30 13:05:00,89.85,89.86,89.74,89.76,7600.0,59.4976,59.5043,59.4248,59.438,7600.0
2014-12-30 13:10:00,89.78,89.78,89.72,89.74,6500.0,59.4513,59.4513,59.4115,59.4248,6500.0
2014-12-30 13:15:00,89.73,89.76,89.73,89.75,4700.0,59.4182,59.438,59.4182,59.4314,4700.0
2014-12-30 13:20:00,89.75,89.78,89.72,89.78,12900.0,59.4314,59.4513,59.4115,59.4513,12900.0
2014-12-30 13:25:00,89.76,89.84,89.75,89.84,12200.0,59.438,59.491,59.4314,59.491,12200.0
2014-12-30 13:30:00,89.84,89.88,89.81,89.81,4100.0,59.491,59.5175,59.4711,59.4711,4100.0
2014-12-30 13:35:00,89.82,89.82,89.75,89.78,8500.0,59.4778,59.4778,59.4314,59.4513,8500.0
2014-12-30 13:40:00,89.78,89.79,89.68,89.68,10500.0,59.4513,59.4579,59.3851,59.3851,10500.0
2014-12-30 13:45:00,89.71,89.83,89.71,89.83,7700.0,59.4049,59.4844,59.4049,59.4844,7700.0
2014-12-30 13:50:00,89.83,89.83,89.78,89.79,3700.0,59.4844,59.4844,59.4513,59.4579,3700.0
2014-12-30 13:55:00,89.79,89.81,89.75,89.76,4000.0,59.4579,59.4711,59.4314,59.438,4000.0
2014-12-30 14:00:00,89.76,89.83,89.76,89.83,5900.0,59.438,59.4844,59.438,59.4844,5900.0
2014-12-30 14:05:00,89.83,89.89,89.83,89.87,1700.0,59.4844,59.5241,59.4844,59.5109,1700.0
2014-12-30 14:10:00,89.87,89.91,89.86,89.9,11600.0,59.5109,59.5374,59.5043,59.5307,11600.0
2014-12-30 14:15:00,89.91,89.91,89.85,89.85,4100.0,59.5374,59.5374,59.4976,59.4976,4100.0
2014-12-30 14:20:00,89.87,89.9,89.87,89.88,3400.0,59.5109,59.5307,59.5109,59.5175,3400.0
2014-12-30 14:25:00,89.88,89.89,89.84,89.86,3800.0,59.5175,59.5241,59.491,59.5043,3800.0
2014-12-30 14:30:00,89.86,89.89,89.84,89.84,2800.0,59.5043,59.5241,59.491,59.491,2800.0
2014-12-30 14:35:00,89.83,89.92,89.83,89.92,4100.0,59.4844,59.544,59.4844,59.544,4100.0
2014-12-30 14:40:00,89.92,89.99,89.9,89.99,3700.0,59.544,59.5903,59.5307,59.5903,3700.0
2014-12-30 14:45:00,90.0,90.04,89.97,90.0,10700.0,59.597,59.6234,59.5771,59.597,10700.0
2014-12-30 14:50:00,90.03,90.03,89.97,89.98,2700.0,59.6168,59.6168,59.5771,59.5837,2700.0
2014-12-30 14:55:00,89.98,89.99,89.96,89.97,5900.0,59.5837,59.5903,59.5705,59.5771,5900.0
2014-12-30 15:00:00,89.98,89.98,89.93,89.94,5700.0,59.5837,59.5837,59.5506,59.5572,5700.0
2014-12-30 15:05:00,89.94,90.0,89.94,89.96,3600.0,59.5572,59.597,59.5572,59.5705,3600.0
2014-12-30 15:10:00,90.0,90.02,89.95,89.95,3900.0,59.597,59.6102,59.5638,59.5638,3900.0
2014-12-30 15:15:00,89.97,90.01,89.94,89.99,7400.0,59.5771,59.6036,59.5572,59.5903,7400.0
2014-12-30 15:20:00,89.98,90.02,89.97,89.97,5300.0,59.5837,59.6102,59.5771,59.5771,5300.0
2014-12-30 15:25:00,89.98,90.03,89.98,89.99,7000.0,59.5837,59.6168,59.5837,59.5903,7000.0
2014-12-30 15:30:00,89.99,89.99,89.94,89.99,10800.0,59.5903,59.5903,59.5572,59.5903,10800.0
2014-12-30 15:35:00,90.0,90.03,89.97,89.98,10000.0,59.597,59.6168,59.5771,59.5837,10000.0
2014-12-30 15:40:00,89.98,89.99,89.88,89.91,18400.0,59.5837,59.5903,59.5175,59.5374,18400.0
2014-12-30 15:45:00,89.9,89.92,89.85,89.89,14500.0,59.5307,59.544,59.4976,59.5241,14500.0
2014-12-30 15:50:00,89.89,89.9,89.81,89.84,34100.0,59.5241,59.5307,59.4711,59.491,34100.0
2014-12-30 15:55:00,89.86,89.86,89.78,89.84,60500.0,59.5043,59.5043,59.4513,59.491,60500.0
2014-12-31 09:30:00,90.09,90.29,89.69,89.7,14600.0,59.6566,59.789,59.3917,59.3983,14600.0
2014-12-31 09:35:00,89.7,89.75,89.51,89.56,5700.0,59.3983,59.4314,59.2725,59.3056,5700.0
2014-12-31 09:40:00,89.57,89.86,89.55,89.75,27300.0,59.3122,59.5043,59.299,59.4314,27300.0
2014-12-31 09:45:00,89.81,89.85,89.64,89.64,4000.0,59.4711,59.4976,59.3586,59.3586,4000.0
2014-12-31 09:50:00,89.63,89.67,89.48,89.51,7400.0,59.3519,59.3784,59.2526,59.2725,7400.0
2014-12-31 09:55:00,89.58,89.69,89.47,89.52,2500.0,59.3188,59.3917,59.246,59.2791,2500.0
2014-12-31 10:00:00,89.53,89.6,89.45,89.47,6500.0,59.2857,59.3321,59.2328,59.246,6500.0
2014-12-31 10:05:00,89.45,89.68,89.42,89.62,6100.0,59.2328,59.3851,59.2129,59.3453,6100.0
2014-12-31 10:10:00,89.64,89.7,89.58,89.62,6800.0,59.3586,59.3983,59.3188,59.3453,6800.0
2014-12-31 10:15:00,89.65,89.68,89.58,89.63,2700.0,59.3652,59.3851,59.3188,59.3519,2700.0
2014-12-31 10:20:00,89.67,89.67,89.58,89.6,5900.0,59.3784,59.3784,59.3188,59.3321,5900.0
2014-12-31 10:25:00,89.58,89.63,89.56,89.63,4500.0,59.3188,59.3519,59.3056,59.3519,4500.0
2014-12-31 10:30:00,89.59,89.63,89.56,89.59,3400.0,59.3255,59.3519,59.3056,59.3255,3400.0
2014-12-31 10:35:00,89.58,89.6,89.57,89.58,4700.0,59.3188,59.3321,59.3122,59.3188,4700.0
2014-12-31 10:40:00,89.58,89.75,89.58,89.75,4300.0,59.3188,59.4314,59.3188,59.4314,4300.0
2014-12-31 10:45:00,89.79,89.88,89.78,89.88,4600.0,59.4579,59.5175,59.4513,59.5175,4600.0
2014-12-31 10:50:00,89.85,90.0,89.85,89.99,4000.0,59.4976,59.597,59.4976,59.5903,4000.0
2014-12-31 10:55:00,89.99,89.99,89.94,89.99,2300.0,59.5903,59.5903,59.5572,59.5903,2300.0
2014-12-31 11:00:00,89.97,90.04,89.94,90.04,5700.0,59.5771,59.6234,59.5572,59.6234,5700.0
2014-12-31 11:05:00,90.03,90.04,90.02,90.02,3200.0,59.6168,59.6234,59.6102,59.6102,3200.0
2014-12-31 11:10:00,90.06,90.07,89.87,89.88,3900.0,59.6367,59.6433,59.5109,59.5175,3900.0
2014-12-31 11:15:00,89.89,89.9,89.87,89.9,2600.0,59.5241,59.5307,59.5109,59.5307,2600.0
2014-12-31 11:20:00,89.9,89.94,89.86,89.94,4100.0,59.5307,59.5572,59.5043,59.5572,4100.0
2014-12-31 11:25:00,89.93,89.99,89.88,89.98,8400.0,59.5506,59.5903,59.5175,59.5837,8400.0
2014-12-31 11:30:00,89.99,90.02,89.99,90.02,3300.0,59.5903,59.6102,59.5903,59.6102,3300.0
2014-12-31 11:35:00,90.01,90.04,90.0,90.02,2400.0,59.6036,59.6234,59.597,59.6102,2400.0
2014-12-31 11:40:00,90.03,90.04,89.94,89.96,3700.0,59.6168,59.6234,59.5572,59.5705,3700.0
2014-12-31 11:45:00,89.95,89.97,89.92,89.97,4400.0,59.5638,59.5771,59.544,59.5771,4400.0
2014-12-31 11:50:00,89.96,89.98,89.91,89.94,2800.0,59.5705,59.5837,59.5374,59.5572,2800.0
2014-12-31 11:55:00,89.91,89.94,89.9,89.9,1900.0,59.5374,59.5572,59.5307,59.5307,1900.0
2014-12-31 12:00:00,89.92,89.94,89.76,89.76,8100.0,59.544,59.5572,59.438,59.438,8100.0
2014-12-31 12:05:00,89.76,89.83,89.76,89.82,6300.0,59.438,59.4844,59.438,59.4778,6300.0
2014-12-31 12:10:00,89.79,89.82,89.72,89.72,11300.0,59.4579,59.4778,59.4115,59.4115,11300.0
2014-12-31 12:15:00,89.73,89.74,89.7,89.7,1100.0,59.4182,59.4248,59.3983,59.3983,1100.0
2014-12-31 12:20:00,89.7,89.74,89.67,89.74,9000.0,59.3983,59.4248,59.3784,59.4248,9000.0
2014-12-31 12:25:00,89.7,89.76,89.65,89.73,33700.0,59.3983,59.438,59.3652,59.4182,33700.0
2014-12-31 12:30:00,89.76,89.77,89.58,89.58,3900.0,59.438,59.4447,59.3188,59.3188,3900.0
2014-12-31 12:35:00,89.59,89.6,89.53,89.53,2900.0,59.3255,59.3321,59.2857,59.2857,2900.0
2014-12-31 12:40:00,89.51,89.52,89.41,89.41,2500.0,59.2725,59.2791,59.2063,59.2063,2500.0
2014-12-31 12:45:00,89.41,89.41,89.36,89.38,4700.0,59.2063,59.2063,59.1732,59.1864,4700.0
2014-12-31 12:50:00,89.38,89.39,89.3,89.31,2700.0,59.1864,59.193,59.1334,59.14,2700.0
2014-12-31 12:55:00,89.36,89.41,89.31,89.41,8400.0,59.1732,59.2063,59.14,59.2063,8400.0
2014-12-31 13:00:00,89.36,89.48,89.34,89.48,4200.0,59.1732,59.2526,59.1599,59.2526,4200.0
2014-12-31 13:05:00,89.49,89.49,89.48,89.48,1100.0,59.2592,59.2592,59.2526,59.2526,1100.0
2014-12-31 13:10:00,89.5,89.54,89.43,89.43,3800.0,59.2659,59.2924,59.2195,59.2195,3800.0
2014-12-31 13:15:00,89.41,89.46,89.41,89.46,1700.0,59.2063,59.2394,59.2063,59.2394,1700.0
2014-12-31 13:20:00,89.5,89.54,89.46,89.46,2400.0,59.2659,59.2924,59.2394,59.2394,2400.0
2014-12-31 13:25:00,89.48,89.5,89.44,89.49,3300.0,59.2526,59.2659,59.2261,59.2592,3300.0
2014-12-31 13:30:00,89.49,89.53,89.46,89.46,2700.0,59.2592,59.2857,59.2394,59.2394,2700.0
2014-12-31 13:35:00,89.52,89.52,89.48,89.5,5800.0,59.2791,59.2791,59.2526,59.2659,5800.0
2014-12-31 13:40:00,89.49,89.59,89.49,89.57,2300.0,59.2592,59.3255,59.2592,59.3122,2300.0
2014-12-31 13:45:00,89.56,89.6,89.51,89.51,3800.0,59.3056,59.3321,59.2725,59.2725,3800.0
2014-12-31 13:50:00,89.57,89.57,89.46,89.46,2700.0,59.3122,59.3122,59.2394,59.2394,2700.0
2014-12-31 13:55:00,89.46,89.46,89.32,89.36,8700.0,59.2394,59.2394,59.1467,59.1732,8700.0
2014-12-31 14:00:00,89.37,89.4,89.34,89.38,13300.0,59.1798,59.1996,59.1599,59.1864,13300.0
2014-12-31 14:05:00,89.38,89.38,89.2,89.25,17900.0,59.1864,59.1864,59.0672,59.1003,17900.0
2014-12-31 14:10:00,89.23,89.26,89.22,89.26,1900.0,59.0871,59.1069,59.0805,59.1069,1900.0
2014-12-31 14:15:00,89.22,89.22,89.11,89.19,9600.0,59.0805,59.0805,59.0076,59.0606,9600.0
2014-12-31 14:20:00,89.18,89.18,89.04,89.09,7300.0,59.054,59.054,58.9613,58.9944,7300.0
2014-12-31 14:25:00,89.1,89.11,89.07,89.09,3900.0,59.001,59.0076,58.9811,58.9944,3900.0
2014-12-31 14:30:00,89.06,89.14,89.06,89.14,4200.0,58.9745,59.0275,58.9745,59.0275,4200.0
2014-12-31 14:35:00,89.13,89.13,88.98,88.98,17300.0,59.0209,59.0209,58.9215,58.9215,17300.0
2014-12-31 14:40:00,88.98,89.06,88.96,89.06,10200.0,58.9215,58.9745,58.9083,58.9745,10200.0
2014-12-31 14:45:00,89.07,89.1,89.06,89.07,3100.0,58.9811,59.001,58.9745,58.9811,3100.0
2014-12-31 14:50:00,89.12,89.18,89.1,89.18,2800.0,59.0142,59.054,59.001,59.054,2800.0
2014-12-31 14:55:00,89.2,89.2,89.07,89.08,4600.0,59.0672,59.0672,58.9811,58.9877,4600.0
2014-12-31 15:00:00,89.09,89.1,89.02,89.05,3300.0,58.9944,59.001,58.948,58.9679,3300.0
2014-12-31 15:05:00,89.06,89.16,89.05,89.1,4600.0,58.9745,59.0407,58.9679,59.001,4600.0
2014-12-31 15:10:00,89.11,89.2,89.06,89.2,5100.0,59.0076,59.0672,58.9745,59.0672,5100.0
2014-12-31 15:15:00,89.18,89.24,89.15,89.24,11300.0,59.054,59.0937,59.0341,59.0937,11300.0
2014-12-31 15:20:00,89.24,89.33,89.23,89.33,5900.0,59.0937,59.1533,59.0871,59.1533,5900.0
2014-12-31 15:25:00,89.31,89.31,89.23,89.29,5500.0,59.14,59.14,59.0871,59.1268,5500.0
2014-12-31 15:30:00,89.28,89.29,89.13,89.14,11000.0,59.1202,59.1268,59.0209,59.0275,11000.0
2014-12-31 15:35:00,89.16,89.23,89.1,89.1,11600.0,59.0407,59.0871,59.001,59.001,11600.0
2014-12-31 15:40:00,89.1,89.11,88.91,88.99,21500.0,59.001,59.0076,58.8752,58.9281,21500.0
2014-12-31 15:45:00,88.99,89.01,88.78,88.81,19500.0,58.9281,58.9414,58.7891,58.809,19500.0
2014-12-31 15:50:00,88.8,88.8,88.64,88.75,35800.0,58.8023,58.8023,58.6964,58.7692,35800.0
2014-12-31 15:55:00,88.76,88.89,88.65,88.66,57000.0,58.7758,58.8619,58.703,58.7096,57000.0
2015-01-02 09:30:00,89.22,89.38,88.85,89.07,16500.0,59.0805,59.1864,58.8354,58.9811,16500.0
2015-01-02 09:35:00,89.08,89.18,88.96,88.96,4300.0,58.9877,59.054,58.9083,58.9083,4300.0
2015-01-02 09:40:00,88.94,88.95,88.71,88.71,7200.0,58.895,58.9017,58.7427,58.7427,7200.0
2015-01-02 09:45:00,88.71,88.71,88.44,88.68,12700.0,58.7427,58.7427,58.5639,58.7229,12700.0
2015-01-02 09:50:00,88.77,88.81,88.65,88.72,11100.0,58.7825,58.809,58.703,58.7494,11100.0
2015-01-02 09:55:00,88.59,88.69,88.52,88.59,11000.0,58.6633,58.7295,58.6169,58.6633,11000.0
2015-01-02 10:00:00,88.57,88.68,88.44,88.67,7600.0,58.65,58.7229,58.5639,58.7162,7600.0
2015-01-02 10:05:00,88.67,88.67,88.56,88.58,1300.0,58.7162,58.7162,58.6434,58.6567,1300.0
2015-01-02 10:10:00,88.58,88.73,88.57,88.67,7600.0,58.6567,58.756,58.65,58.7162,7600.0
2015-01-02 10:15:00,88.71,88.78,88.64,88.64,5900.0,58.7427,58.7891,58.6964,58.6964,5900.0
2015-01-02 10:20:00,88.65,88.65,88.41,88.43,13000.0,58.703,58.703,58.5441,58.5573,13000.0
2015-01-02 10:25:00,88.43,88.55,88.41,88.55,12100.0,58.5573,58.6368,58.5441,58.6368,12100.0
2015-01-02 10:30:00,88.53,88.64,88.48,88.63,6300.0,58.6235,58.6964,58.5904,58.6898,6300.0
2015-01-02 10:35:00,88.66,88.66,88.39,88.39,10700.0,58.7096,58.7096,58.5308,58.5308,10700.0
2015-01-02 10:40:00,88.38,88.38,88.09,88.17,14100.0,58.5242,58.5242,58.3322,58.3852,14100.0
2015-01-02 10:45:00,88.2,88.33,88.18,88.32,8200.0,58.405,58.4911,58.3918,58.4845,8200.0
2015-01-02 10:50:00,88.3,88.36,88.21,88.36,7500.0,58.4712,58.511,58.4116,58.511,7500.0
2015-01-02 10:55:00,88.38,88.42,88.31,88.32,8100.0,58.5242,58.5507,58.4779,58.4845,8100.0
2015-01-02 11:00:00,88.26,88.27,88.11,88.11,6300.0,58.4448,58.4514,58.3454,58.3454,6300.0
2015-01-02 11:05:00,88.12,88.12,87.97,88.01,7000.0,58.352,58.352,58.2527,58.2792,7000.0
2015-01-02 11:10:00,88.07,88.07,87.81,87.9,15100.0,58.3189,58.3189,58.1468,58.2064,15100.0
2015-01-02 11:15:00,87.9,87.97,87.79,87.79,5500.0,58.2064,58.2527,58.1335,58.1335,5500.0
2015-01-02 11:20:00,87.79,87.96,87.79,87.92,8600.0,58.1335,58.2461,58.1335,58.2196,8600.0
2015-01-02 11:25:00,87.96,88.08,87.96,88.06,8800.0,58.2461,58.3256,58.2461,58.3123,8800.0
2015-01-02 11:30:00,88.08,88.18,88.08,88.08,5600.0,58.3256,58.3918,58.3256,58.3256,5600.0
2015-01-02 11:35:00,88.11,88.11,87.95,87.99,5100.0,58.3454,58.3454,58.2395,58.266,5100.0
2015-01-02 11:40:00,87.97,87.98,87.9,87.9,3700.0,58.2527,58.2593,58.2064,58.2064,3700.0
2015-01-02 11:45:00,87.88,87.98,87.87,87.95,6200.0,58.1931,58.2593,58.1865,58.2395,6200.0
2015-01-02 11:50:00,87.93,87.94,87.84,87.94,2000.0,58.2262,58.2329,58.1666,58.2329,2000.0
2015-01-02 11:55:00,87.97,87.97,87.92,87.94,2200.0,58.2527,58.2527,58.2196,58.2329,2200.0
2015-01-02 12:00:00,87.94,88.02,87.89,87.94,7500.0,58.2329,58.2858,58.1997,58.2329,7500.0
2015-01-02 12:05:00,87.95,87.99,87.89,87.94,4400.0,58.2395,58.266,58.1997,58.2329,4400.0
2015-01-02 12:10:00,87.94,88.0,87.92,87.99,4400.0,58.2329,58.2726,58.2196,58.266,4400.0
2015-01-02 12:15:00,87.99,88.06,87.96,88.06,6100.0,58.266,58.3123,58.2461,58.3123,6100.0
2015-01-02 12:20:00,88.05,88.08,88.02,88.08,2600.0,58.3057,58.3256,58.2858,58.3256,2600.0
2015-01-02 12:25:00,88.09,88.13,88.05,88.11,4000.0,58.3322,58.3587,58.3057,58.3454,4000.0
2015-01-02 12:30:00,88.12,88.16,88.07,88.16,5600.0,58.352,58.3785,58.3189,58.3785,5600.0
2015-01-02 12:35:00,88.15,88.23,88.11,88.23,34400.0,58.3719,58.4249,58.3454,58.4249,34400.0
2015-01-02 12:40:00,88.24,88.24,88.1,88.1,3800.0,58.4315,58.4315,58.3388,58.3388,3800.0
2015-01-02 12:45:00,88.09,88.09,87.93,87.94,6400.0,58.3322,58.3322,58.2262,58.2329,6400.0
2015-01-02 12:50:00,87.93,87.99,87.92,87.98,2500.0,58.2262,58.266,58.2196,58.2593,2500.0
2015-01-02 12:55:00,87.93,87.99,87.83,87.88,5000.0,58.2262,58.266,58.16,58.1931,5000.0
2015-01-02 13:00:00,87.88,87.94,87.85,87.92,2300.0,58.1931,58.2329,58.1733,58.2196,2300.0
2015-01-02 13:05:00,87.92,87.93,87.87,87.87,3900.0,58.2196,58.2262,58.1865,58.1865,3900.0
2015-01-02 13:10:00,87.85,87.88,87.76,87.84,7600.0,58.1733,58.1931,58.1137,58.1666,7600.0
2015-01-02 13:15:00,87.84,87.87,87.8,87.86,3600.0,58.1666,58.1865,58.1401,58.1799,3600.0
2015-01-02 13:20:00,87.85,87.94,87.81,87.94,8000.0,58.1733,58.2329,58.1468,58.2329,8000.0
2015-01-02 13:25:00,87.97,87.97,87.74,87.74,7000.0,58.2527,58.2527,58.1004,58.1004,7000.0
2015-01-02 13:30:00,87.76,87.77,87.62,87.75,13400.0,58.1137,58.1203,58.021,58.107,13400.0
2015-01-02 13:35:00,87.74,87.82,87.73,87.8,2400.0,58.1004,58.1534,58.0938,58.1401,2400.0
2015-01-02 13:40:00,87.79,87.86,87.78,87.84,5200.0,58.1335,58.1799,58.1269,58.1666,5200.0
2015-01-02 13:45:00,87.85,87.91,87.79,87.86,10200.0,58.1733,58.213,58.1335,58.1799,10200.0
2015-01-02 13:50:00,87.86,88.01,87.8,88.0,4900.0,58.1799,58.2792,58.1401,58.2726,4900.0
2015-01-02 13:55:00,87.99,88.01,87.96,87.96,3300.0,58.266,58.2792,58.2461,58.2461,3300.0
2015-01-02 14:00:00,87.94,88.04,87.94,87.97,39500.0,58.2329,58.2991,58.2329,58.2527,39500.0
2015-01-02 14:05:00,87.96,88.06,87.92,88.06,6200.0,58.2461,58.3123,58.2196,58.3123,6200.0
2015-01-02 14:10:00,88.07,88.18,88.07,88.11,14200.0,58.3189,58.3918,58.3189,58.3454,14200.0
2015-01-02 14:15:00,88.11,88.11,88.01,88.04,5600.0,58.3454,58.3454,58.2792,58.2991,5600.0
2015-01-02 14:20:00,88.02,88.02,87.99,88.0,2300.0,58.2858,58.2858,58.266,58.2726,2300.0
2015-01-02 14:25:00,88.04,88.12,88.01,88.04,4700.0,58.2991,58.352,58.2792,58.2991,4700.0
2015-01-02 14:30:00,88.05,88.06,87.94,87.98,4300.0,58.3057,58.3123,58.2329,58.2593,4300.0
2015-01-02 14:35:00,87.97,88.07,87.97,88.03,6700.0,58.2527,58.3189,58.2527,58.2924,6700.0
2015-01-02 14:40:00,88.06,88.14,88.05,88.06,2800.0,58.3123,58.3653,58.3057,58.3123,2800.0
2015-01-02 14:45:00,88.07,88.12,88.02,88.09,10200.0,58.3189,58.352,58.2858,58.3322,10200.0
2015-01-02 14:50:00,88.09,88.14,88.0,88.01,8200.0,58.3322,58.3653,58.2726,58.2792,8200.0
2015-01-02 14:55:00,88.02,88.05,87.93,87.95,7100.0,58.2858,58.3057,58.2262,58.2395,7100.0
2015-01-02 15:00:00,87.96,87.97,87.88,87.92,8300.0,58.2461,58.2527,58.1931,58.2196,8300.0
2015-01-02 15:05:00,87.93,87.97,87.89,87.9,6300.0,58.2262,58.2527,58.1997,58.2064,6300.0
2015-01-02 15:10:00,87.9,87.9,87.72,87.74,13800.0,58.2064,58.2064,58.0872,58.1004,13800.0
2015-01-02 15:15:00,87.77,87.83,87.73,87.78,15500.0,58.1203,58.16,58.0938,58.1269,15500.0
2015-01-02 15:20:00,87.8,87.91,87.8,87.9,13000.0,58.1401,58.213,58.1401,58.2064,13000.0
2015-01-02 15:25:00,87.91,87.98,87.91,87.97,9100.0,58.213,58.2593,58.213,58.2527,9100.0
2015-01-02 15:30:00,87.97,87.98,87.89,87.9,13000.0,58.2527,58.2593,58.1997,58.2064,13000.0
2015-01-02 15:35:00,87.9,87.99,87.85,87.97,15600.0,58.2064,58.266,58.1733,58.2527,15600.0
2015-01-02 15:40:00,87.98,88.08,87.96,88.06,17400.0,58.2593,58.3256,58.2461,58.3123,17400.0
2015-01-02 15:45:00,88.07,88.17,88.07,88.17,28100.0,58.3189,58.3852,58.3189,58.3852,28100.0
2015-01-02 15:50:00,88.17,88.26,88.11,88.11,52100.0,58.3852,58.4448,58.3454,58.3454,52100.0
2015-01-02 15:55:00,88.12,88.2,88.07,88.08,115000.0,58.352,58.405,58.3189,58.3256,115000.0
2015-01-05 09:30:00,87.9,88.4,87.9,88.16,21100.0,58.2064,58.5375,58.2064,58.3785,21100.0
2015-01-05 09:35:00,88.12,88.23,88.01,88.12,21100.0,58.352,58.4249,58.2792,58.352,21100.0
2015-01-05 09:40:00,88.1,88.24,87.88,88.18,18300.0,58.3388,58.4315,58.1931,58.3918,18300.0
2015-01-05 09:45:00,88.21,88.21,87.93,87.94,14000.0,58.4116,58.4116,58.2262,58.2329,14000.0
2015-01-05 09:50:00,87.95,87.98,87.8,87.85,16200.0,58.2395,58.2593,58.1401,58.1733,16200.0
2015-01-05 09:55:00,87.91,87.92,87.76,87.76,8600.0,58.213,58.2196,58.1137,58.1137,8600.0
2015-01-05 10:00:00,87.73,88.03,87.69,88.03,12700.0,58.0938,58.2924,58.0673,58.2924,12700.0
2015-01-05 10:05:00,88.07,88.26,88.07,88.16,11000.0,58.3189,58.4448,58.3189,58.3785,11000.0
2015-01-05 10:10:00,88.19,88.23,88.08,88.14,14400.0,58.3984,58.4249,58.3256,58.3653,14400.0
2015-01-05 10:15:00,88.13,88.23,88.11,88.21,70600.0,58.3587,58.4249,58.3454,58.4116,70600.0
2015-01-05 10:20:00,88.22,88.66,88.22,88.61,19400.0,58.4183,58.7096,58.4183,58.6765,19400.0
2015-01-05 10:25:00,88.61,88.7,88.56,88.57,15700.0,58.6765,58.7361,58.6434,58.65,15700.0
2015-01-05 10:30:00,88.56,88.56,88.36,88.43,10000.0,58.6434,58.6434,58.511,58.5573,10000.0
2015-01-05 10:35:00,88.42,88.45,88.22,88.32,8800.0,58.5507,58.5706,58.4183,58.4845,8800.0
2015-01-05 10:40:00,88.26,88.33,88.19,88.28,5100.0,58.4448,58.4911,58.3984,58.458,5100.0
2015-01-05 10:45:00,88.27,88.58,88.24,88.57,12700.0,58.4514,58.6567,58.4315,58.65,12700.0
2015-01-05 10:50:00,88.57,88.65,88.49,88.55,10400.0,58.65,58.703,58.5971,58.6368,10400.0
2015-01-05 10:55:00,88.55,88.63,88.5,88.5,7200.0,58.6368,58.6898,58.6037,58.6037,7200.0
2015-01-05 11:00:00,88.52,88.52,88.41,88.43,20800.0,58.6169,58.6169,58.5441,58.5573,20800.0
2015-01-05 11:05:00,88.44,88.5,88.41,88.48,8200.0,58.5639,58.6037,58.5441,58.5904,8200.0
2015-01-05 11:10:00,88.46,88.53,88.36,88.43,7500.0,58.5772,58.6235,58.511,58.5573,7500.0
2015-01-05 11:15:00,88.37,88.42,88.2,88.2,6000.0,58.5176,58.5507,58.405,58.405,6000.0
2015-01-05 11:20:00,88.25,88.36,88.25,88.34,8400.0,58.4381,58.511,58.4381,58.4977,8400.0
2015-01-05 11:25:00,88.31,88.44,88.26,88.41,16400.0,58.4779,58.5639,58.4448,58.5441,16400.0
2015-01-05 11:30:00,88.39,88.5,88.36,88.48,16800.0,58.5308,58.6037,58.511,58.5904,16800.0
2015-01-05 11:35:00,88.47,88.57,88.45,88.52,12700.0,58.5838,58.65,58.5706,58.6169,12700.0
2015-01-05 11:40:00,88.51,88.8,88.51,88.8,9100.0,58.6103,58.8023,58.6103,58.8023,9100.0
2015-01-05 11:45:00,88.81,89.05,88.8,88.95,29300.0,58.809,58.9679,58.8023,58.9017,29300.0
2015-01-05 11:50:00,88.95,89.04,88.95,88.98,10300.0,58.9017,58.9613,58.9017,58.9215,10300.0
2015-01-05 11:55:00,88.99,88.99,88.87,88.87,10500.0,58.9281,58.9281,58.8487,58.8487,10500.0
2015-01-05 12:00:00,88.89,88.93,88.84,88.84,8800.0,58.8619,58.8884,58.8288,58.8288,8800.0
2015-01-05 12:05:00,88.83,88.9,88.83,88.85,9800.0,58.8222,58.8686,58.8222,58.8354,9800.0
2015-01-05 12:10:00,88.84,88.9,88.75,88.82,12700.0,58.8288,58.8686,58.7692,58.8156,12700.0
2015-01-05 12:15:00,88.81,88.89,88.79,88.84,9500.0,58.809,58.8619,58.7957,58.8288,9500.0
2015-01-05 12:20:00,88.84,88.89,88.76,88.82,12900.0,58.8288,58.8619,58.7758,58.8156,12900.0
2015-01-05 12:25:00,88.82,88.83,88.7,88.7,8700.0,58.8156,58.8222,58.7361,58.7361,8700.0
2015-01-05 12:30:00,88.67,88.75,88.54,88.65,19000.0,58.7162,58.7692,58.6302,58.703,19000.0
2015-01-05 12:35:00,88.66,88.89,88.66,88.86,11200.0,58.7096,58.8619,58.7096,58.8421,11200.0
2015-01-05 12:40:00,88.88,89.04,88.86,89.01,11100.0,58.8553,58.9613,58.8421,58.9414,11100.0
2015-01-05 12:45:00,89.01,89.01,88.92,88.92,8000.0,58.9414,58.9414,58.8818,58.8818,8000.0
2015-01-05 12:50:00,88.9,88.9,88.8,88.81,8000.0,58.8686,58.8686,58.8023,58.809,8000.0
2015-01-05 12:55:00,88.79,88.8,88.68,88.74,15600.0,58.7957,58.8023,58.7229,58.7626,15600.0
2015-01-05 13:00:00,88.75,88.81,88.69,88.74,13200.0,58.7692,58.809,58.7295,58.7626,13200.0
2015-01-05 13:05:00,88.74,88.86,88.7,88.81,11900.0,58.7626,58.8421,58.7361,58.809,11900.0
2015-01-05 13:10:00,88.81,88.81,88.57,88.64,18900.0,58.809,58.809,58.65,58.6964,18900.0
2015-01-05 13:15:00,88.61,88.63,88.52,88.59,9500.0,58.6765,58.6898,58.6169,58.6633,9500.0
2015-01-05 13:20:00,88.55,88.58,88.51,88.52,10300.0,58.6368,58.6567,58.6103,58.6169,10300.0
2015-01-05 13:25:00,88.51,88.54,88.45,88.54,7800.0,58.6103,58.6302,58.5706,58.6302,7800.0
2015-01-05 13:30:00,88.53,88.63,88.46,88.53,10900.0,58.6235,58.6898,58.5772,58.6235,10900.0
2015-01-05 13:35:00,88.54,88.62,88.54,88.56,9900.0,58.6302,58.6831,58.6302,58.6434,9900.0
2015-01-05 13:40:00,88.58,88.65,88.43,88.45,11500.0,58.6567,58.703,58.5573,58.5706,11500.0
2015-01-05 13:45:00,88.47,88.67,88.47,88.6,10300.0,58.5838,58.7162,58.5838,58.6699,10300.0
2015-01-05 13:50:00,88.63,88.67,88.59,88.61,7100.0,58.6898,58.7162,58.6633,58.6765,7100.0
2015-01-05 13:55:00,88.64,88.69,88.55,88.62,10300.0,58.6964,58.7295,58.6368,58.6831,10300.0
2015-01-05 14:00:00,88.6,88.6,88.52,88.54,8800.0,58.6699,58.6699,58.6169,58.6302,8800.0
2015-01-05 14:05:00,88.54,88.73,88.54,88.7,13200.0,58.6302,58.756,58.6302,58.7361,13200.0
2015-01-05 14:10:00,88.7,88.77,88.68,88.7,15100.0,58.7361,58.7825,58.7229,58.7361,15100.0
2015-01-05 14:15:00,88.66,88.73,88.6,88.6,9200.0,58.7096,58.756,58.6699,58.6699,9200.0
2015-01-05 14:20:00,88.6,88.69,88.59,88.67,9300.0,58.6699,58.7295,58.6633,58.7162,9300.0
2015-01-05 14:25:00,88.64,88.64,88.51,88.51,5800.0,58.6964,58.6964,58.6103,58.6103,5800.0
2015-01-05 14:30:00,88.48,88.58,88.46,88.55,14600.0,58.5904,58.6567,58.5772,58.6368,14600.0
2015-01-05 14:35:00,88.56,88.69,88.55,88.61,22200.0,58.6434,58.7295,58.6368,58.6765,22200.0
2015-01-05 14:40:00,88.63,88.69,88.52,88.52,20000.0,58.6898,58.7295,58.6169,58.6169,20000.0
2015-01-05 14:45:00,88.54,88.56,88.44,88.53,10300.0,58.6302,58.6434,58.5639,58.6235,10300.0
2015-01-05 14:50:00,88.56,88.57,88.39,88.47,9900.0,58.6434,58.65,58.5308,58.5838,9900.0
2015-01-05 14:55:00,88.47,88.56,88.44,88.45,10800.0,58.5838,58.6434,58.5639,58.5706,10800.0
2015-01-05 15:00:00,88.43,88.48,88.38,88.43,13200.0,58.5573,58.5904,58.5242,58.5573,13200.0
2015-01-05 15:05:00,88.43,88.61,88.42,88.58,15700.0,58.5573,58.6765,58.5507,58.6567,15700.0
2015-01-05 15:10:00,88.6,88.71,88.59,88.65,8800.0,58.6699,58.7427,58.6633,58.703,8800.0
2015-01-05 15:15:00,88.65,88.75,88.65,88.75,15500.0,58.703,58.7692,58.703,58.7692,15500.0
2015-01-05 15:20:00,88.75,88.83,88.67,88.83,15600.0,58.7692,58.8222,58.7162,58.8222,15600.0
2015-01-05 15:25:00,88.82,88.87,88.76,88.78,13600.0,58.8156,58.8487,58.7758,58.7891,13600.0
2015-01-05 15:30:00,88.79,88.8,88.68,88.74,16100.0,58.7957,58.8023,58.7229,58.7626,16100.0
2015-01-05 15:35:00,88.73,88.8,88.63,88.75,21300.0,58.756,58.8023,58.6898,58.7692,21300.0
2015-01-05 15:40:00,88.76,88.9,88.74,88.83,25700.0,58.7758,58.8686,58.7626,58.8222,25700.0
2015-01-05 15:45:00,88.84,88.91,88.75,88.91,21500.0,58.8288,58.8752,58.7692,58.8752,21500.0
2015-01-05 15:50:00,88.9,89.0,88.83,88.95,41900.0,58.8686,58.9348,58.8222,58.9017,41900.0
2015-01-05 15:55:00,88.96,89.03,88.6,88.64,81300.0,58.9083,58.9546,58.6699,58.6964,81300.0
2015-01-06 09:30:00,89.0,89.18,88.81,88.88,22800.0,58.9348,59.054,58.809,58.8553,22800.0
2015-01-06 09:35:00,88.97,89.2,88.81,88.92,14100.0,58.9149,59.0672,58.809,58.8818,14100.0
2015-01-06 09:40:00,88.91,88.97,88.65,88.92,15100.0,58.8752,58.9149,58.703,58.8818,15100.0
2015-01-06 09:45:00,88.96,89.1,88.78,88.95,10400.0,58.9083,59.001,58.7891,58.9017,10400.0
2015-01-06 09:50:00,88.93,89.17,88.91,89.06,6900.0,58.8884,59.0473,58.8752,58.9745,6900.0
2015-01-06 09:55:00,89.06,89.16,89.03,89.05,7000.0,58.9745,59.0407,58.9546,58.9679,7000.0
2015-01-06 10:00:00,89.03,89.03,88.83,88.96,17600.0,58.9546,58.9546,58.8222,58.9083,17600.0
2015-01-06 10:05:00,88.94,88.99,88.73,88.86,26400.0,58.895,58.9281,58.756,58.8421,26400.0
2015-01-06 10:10:00,88.86,89.06,88.8,89.02,16500.0,58.8421,58.9745,58.8023,58.948,16500.0
2015-01-06 10:15:00,89.0,89.09,88.98,89.01,6700.0,58.9348,58.9944,58.9215,58.9414,6700.0
2015-01-06 10:20:00,89.01,89.18,88.98,89.15,14800.0,58.9414,59.054,58.9215,59.0341,14800.0
2015-01-06 10:25:00,89.15,89.21,88.9,88.91,15000.0,59.0341,59.0738,58.8686,58.8752,15000.0
2015-01-06 10:30:00,88.93,88.93,88.76,88.84,12500.0,58.8884,58.8884,58.7758,58.8288,12500.0
2015-01-06 10:35:00,88.84,88.85,88.69,88.69,4400.0,58.8288,58.8354,58.7295,58.7295,4400.0
2015-01-06 10:40:00,88.69,88.71,88.49,88.49,7800.0,58.7295,58.7427,58.5971,58.5971,7800.0
2015-01-06 10:45:00,88.47,88.49,88.3,88.39,6200.0,58.5838,58.5971,58.4712,58.5308,6200.0
2015-01-06 10:50:00,88.39,88.44,88.28,88.38,9400.0,58.5308,58.5639,58.458,58.5242,9400.0
2015-01-06 10:55:00,88.37,88.4,88.13,88.16,7800.0,58.5176,58.5375,58.3587,58.3785,7800.0
2015-01-06 11:00:00,88.19,88.19,87.98,88.12,11700.0,58.3984,58.3984,58.2593,58.352,11700.0
2015-01-06 11:05:00,88.12,88.26,88.12,88.18,9200.0,58.352,58.4448,58.352,58.3918,9200.0
2015-01-06 11:10:00,88.21,88.22,88.07,88.19,8600.0,58.4116,58.4183,58.3189,58.3984,8600.0
2015-01-06 11:15:00,88.2,88.2,87.88,87.95,9700.0,58.405,58.405,58.1931,58.2395,9700.0
2015-01-06 11:20:00,87.93,88.01,87.85,87.92,14300.0,58.2262,58.2792,58.1733,58.2196,14300.0
2015-01-06 11:25:00,87.9,88.07,87.87,88.07,18900.0,58.2064,58.3189,58.1865,58.3189,18900.0
2015-01-06 11:30:00,88.06,88.16,87.98,88.03,15700.0,58.3123,58.3785,58.2593,58.2924,15700.0
2015-01-06 11:35:00,88.03,88.04,87.93,87.98,27600.0,58.2924,58.2991,58.2262,58.2593,27600.0
2015-01-06 11:40:00,87.98,88.08,87.95,87.95,9900.0,58.2593,58.3256,58.2395,58.2395,9900.0
2015-01-06 11:45:00,87.95,88.08,87.95,88.01,6300.0,58.2395,58.3256,58.2395,58.2792,6300.0
2015-01-06 11:50:00,88.02,88.08,87.99,88.05,22300.0,58.2858,58.3256,58.266,58.3057,22300.0
2015-01-06 11:55:00,88.05,88.11,88.01,88.06,10900.0,58.3057,58.3454,58.2792,58.3123,10900.0
2015-01-06 12:00:00,88.02,88.04,87.74,87.75,10400.0,58.2858,58.2991,58.1004,58.107,10400.0
2015-01-06 12:05:00,87.76,87.79,87.51,87.62,15200.0,58.1137,58.1335,57.9481,58.021,15200.0
2015-01-06 12:10:00,87.65,87.69,87.49,87.54,47600.0,58.0408,58.0673,57.9349,57.968,47600.0
2015-01-06 12:15:00,87.56,87.58,87.47,87.58,17400.0,57.9812,57.9945,57.9216,57.9945,17400.0
2015-01-06 12:20:00,87.53,87.69,87.53,87.55,11800.0,57.9614,58.0673,57.9614,57.9746,11800.0
2015-01-06 12:25:00,87.54,87.74,87.54,87.65,6500.0,57.968,58.1004,57.968,58.0408,6500.0
2015-01-06 12:30:00,87.63,87.72,87.61,87.71,2700.0,58.0276,58.0872,58.0143,58.0805,2700.0
2015-01-06 12:35:00,87.69,87.91,87.69,87.91,5500.0,58.0673,58.213,58.0673,58.213,5500.0
2015-01-06 12:40:00,87.89,87.91,87.77,87.77,4800.0,58.1997,58.213,58.1203,58.1203,4800.0
2015-01-06 12:45:00,87.76,87.76,87.65,87.7,5000.0,58.1137,58.1137,58.0408,58.0739,5000.0
2015-01-06 12:50:00,87.73,87.89,87.72,87.86,3000.0,58.0938,58.1997,58.0872,58.1799,3000.0
2015-01-06 12:55:00,87.86,87.97,87.83,87.84,5700.0,58.1799,58.2527,58.16,58.1666,5700.0
2015-01-06 13:00:00,87.86,87.88,87.71,87.71,5700.0,58.1799,58.1931,58.0805,58.0805,5700.0
2015-01-06 13:05:00,87.7,87.7,87.5,87.51,6200.0,58.0739,58.0739,57.9415,57.9481,6200.0
2015-01-06 13:10:00,87.5,87.6,87.48,87.53,4400.0,57.9415,58.0077,57.9282,57.9614,4400.0
2015-01-06 13:15:00,87.54,87.54,87.37,87.37,5300.0,57.968,57.968,57.8554,57.8554,5300.0
2015-01-06 13:20:00,87.34,87.38,87.27,87.32,4100.0,57.8355,57.862,57.7892,57.8223,4100.0
2015-01-06 13:25:00,87.28,87.42,87.25,87.4,6000.0,57.7958,57.8885,57.7759,57.8753,6000.0
2015-01-06 13:30:00,87.38,87.43,87.21,87.24,13800.0,57.862,57.8951,57.7495,57.7693,13800.0
2015-01-06 13:35:00,87.22,87.42,87.22,87.36,4700.0,57.7561,57.8885,57.7561,57.8488,4700.0
2015-01-06 13:40:00,87.34,87.34,87.14,87.21,7100.0,57.8355,57.8355,57.7031,57.7495,7100.0
2015-01-06 13:45:00,87.26,87.32,87.16,87.2,33400.0,57.7826,57.8223,57.7163,57.7428,33400.0
2015-01-06 13:50:00,87.21,87.32,87.18,87.22,18600.0,57.7495,57.8223,57.7296,57.7561,18600.0
2015-01-06 13:55:00,87.2,87.33,87.12,87.33,10300.0,57.7428,57.8289,57.6899,57.8289,10300.0
2015-01-06 14:00:00,87.36,87.45,87.33,87.39,6600.0,57.8488,57.9084,57.8289,57.8686,6600.0
2015-01-06 14:05:00,87.38,87.4,87.27,87.29,14400.0,57.862,57.8753,57.7892,57.8024,14400.0
2015-01-06 14:10:00,87.29,87.29,87.09,87.09,11700.0,57.8024,57.8024,57.67,57.67,11700.0
2015-01-06 14:15:00,87.08,87.1,87.02,87.04,16700.0,57.6634,57.6766,57.6236,57.6369,16700.0
2015-01-06 14:20:00,87.04,87.26,87.04,87.16,17800.0,57.6369,57.7826,57.6369,57.7163,17800.0
2015-01-06 14:25:00,87.19,87.2,87.11,87.19,33300.0,57.7362,57.7428,57.6832,57.7362,33300.0
2015-01-06 14:30:00,87.2,87.25,87.11,87.16,23100.0,57.7428,57.7759,57.6832,57.7163,23100.0
2015-01-06 14:35:00,87.2,87.21,87.16,87.19,13300.0,57.7428,57.7495,57.7163,57.7362,13300.0
2015-01-06 14:40:00,87.18,87.28,87.18,87.28,22100.0,57.7296,57.7958,57.7296,57.7958,22100.0
2015-01-06 14:45:00,87.3,87.31,87.24,87.29,31000.0,57.8091,57.8157,57.7693,57.8024,31000.0
2015-01-06 14:50:00,87.3,87.34,87.21,87.33,33500.0,57.8091,57.8355,57.7495,57.8289,33500.0
2015-01-06 14:55:00,87.3,87.32,87.2,87.21,15600.0,57.8091,57.8223,57.7428,57.7495,15600.0
2015-01-06 15:00:00,87.24,87.25,87.15,87.16,17800.0,57.7693,57.7759,57.7097,57.7163,17800.0
2015-01-06 15:05:00,87.17,87.29,87.17,87.19,8200.0,57.723,57.8024,57.723,57.7362,8200.0
2015-01-06 15:10:00,87.22,87.3,87.15,87.26,33300.0,57.7561,57.8091,57.7097,57.7826,33300.0
2015-01-06 15:15:00,87.27,87.46,87.25,87.46,33000.0,57.7892,57.915,57.7759,57.915,33000.0
2015-01-06 15:20:00,87.48,87.71,87.41,87.58,17500.0,57.9282,58.0805,57.8819,57.9945,17500.0
2015-01-06 15:25:00,87.56,87.74,87.5,87.74,15500.0,57.9812,58.1004,57.9415,58.1004,15500.0
2015-01-06 15:30:00,87.7,87.72,87.53,87.53,24400.0,58.0739,58.0872,57.9614,57.9614,24400.0
2015-01-06 15:35:00,87.53,87.53,87.33,87.34,20900.0,57.9614,57.9614,57.8289,57.8355,20900.0
2015-01-06 15:40:00,87.38,87.59,87.35,87.58,49600.0,57.862,58.0011,57.8422,57.9945,49600.0
2015-01-06 15:45:00,87.58,87.68,87.56,87.64,30900.0,57.9945,58.0607,57.9812,58.0342,30900.0
2015-01-06 15:50:00,87.64,87.66,87.43,87.51,37700.0,58.0342,58.0474,57.8951,57.9481,37700.0
2015-01-06 15:55:00,87.49,87.49,87.26,87.29,52400.0,57.9349,57.9349,57.7826,57.8024,52400.0
2015-01-07 09:30:00,87.0,87.75,87.0,87.36,85400.0,57.6104,58.107,57.6104,57.8488,85400.0
2015-01-07 09:35:00,87.37,87.86,87.37,87.43,28100.0,57.8554,58.1799,57.8554,57.8951,28100.0
2015-01-07 09:40:00,87.46,87.48,87.05,87.27,82000.0,57.915,57.9282,57.6435,57.7892,82000.0
2015-01-07 09:45:00,87.26,87.29,87.01,87.07,25000.0,57.7826,57.8024,57.617,57.6567,25000.0
2015-01-07 09:50:00,87.07,87.48,87.06,87.4,16300.0,57.6567,57.9282,57.6501,57.8753,16300.0
2015-01-07 09:55:00,87.38,87.63,87.38,87.52,14500.0,57.862,58.0276,57.862,57.9547,14500.0
2015-01-07 10:00:00,87.49,87.56,87.36,87.47,20500.0,57.9349,57.9812,57.8488,57.9216,20500.0
2015-01-07 10:05:00,87.48,87.48,87.27,87.35,20300.0,57.9282,57.9282,57.7892,57.8422,20300.0
2015-01-07 10:10:00,87.31,87.37,87.25,87.34,20600.0,57.8157,57.8554,57.7759,57.8355,20600.0
2015-01-07 10:15:00,87.37,87.6,87.35,87.55,21500.0,57.8554,58.0077,57.8422,57.9746,21500.0
2015-01-07 10:20:00,87.56,87.64,87.34,87.34,17000.0,57.9812,58.0342,57.8355,57.8355,17000.0
2015-01-07 10:25:00,87.33,87.36,87.12,87.2,10300.0,57.8289,57.8488,57.6899,57.7428,10300.0
2015-01-07 10:30:00,87.2,87.23,87.09,87.23,12900.0,57.7428,57.7627,57.67,57.7627,12900.0
2015-01-07 10:35:00,87.22,87.34,87.09,87.09,19300.0,57.7561,57.8355,57.67,57.67,19300.0
2015-01-07 10:40:00,87.1,87.1,86.87,86.91,17900.0,57.6766,57.6766,57.5243,57.5508,17900.0
2015-01-07 10:45:00,86.95,87.24,86.95,87.22,15300.0,57.5773,57.7693,57.5773,57.7561,15300.0
2015-01-07 10:50:00,87.23,87.24,87.15,87.2,15900.0,57.7627,57.7693,57.7097,57.7428,15900.0
2015-01-07 10:55:00,87.2,87.22,86.99,87.0,10400.0,57.7428,57.7561,57.6038,57.6104,10400.0
2015-01-07 11:00:00,87.02,87.08,86.94,86.97,24200.0,57.6236,57.6634,57.5707,57.5905,24200.0
2015-01-07 11:05:00,86.99,87.0,86.92,86.95,14400.0,57.6038,57.6104,57.5574,57.5773,14400.0
2015-01-07 11:10:00,86.95,86.96,86.88,86.88,12300.0,57.5773,57.5839,57.5309,57.5309,12300.0
2015-01-07 11:15:00,86.89,86.94,86.83,86.9,23300.0,57.5376,57.5707,57.4978,57.5442,23300.0
2015-01-07 11:20:00,86.91,86.91,86.8,86.83,30400.0,57.5508,57.5508,57.478,57.4978,30400.0
2015-01-07 11:25:00,86.83,86.85,86.67,86.69,22300.0,57.4978,57.5111,57.3919,57.4051,22300.0
2015-01-07 11:30:00,86.68,86.8,86.66,86.73,16400.0,57.3985,57.478,57.3852,57.4316,16400.0
2015-01-07 11:35:00,86.72,86.77,86.65,86.73,9200.0,57.425,57.4581,57.3786,57.4316,9200.0
2015-01-07 11:40:00,86.73,86.93,86.7,86.87,11000.0,57.4316,57.564,57.4117,57.5243,11000.0
2015-01-07 11:45:00,86.91,86.94,86.82,86.94,9200.0,57.5508,57.5707,57.4912,57.5707,9200.0
2015-01-07 11:50:00,86.94,87.04,86.88,87.04,23800.0,57.5707,57.6369,57.5309,57.6369,23800.0
2015-01-07 11:55:00,87.04,87.23,86.99,87.14,30900.0,57.6369,57.7627,57.6038,57.7031,30900.0
2015-01-07 12:00:00,87.13,87.22,87.09,87.14,21300.0,57.6965,57.7561,57.67,57.7031,21300.0
2015-01-07 12:05:00,87.14,87.31,87.08,87.23,22800.0,57.7031,57.8157,57.6634,57.7627,22800.0
2015-01-07 12:10:00,87.23,87.3,87.19,87.19,21400.0,57.7627,57.8091,57.7362,57.7362,21400.0
2015-01-07 12:15:00,87.19,87.51,87.19,87.51,16300.0,57.7362,57.9481,57.7362,57.9481,16300.0
2015-01-07 12:20:00,87.51,87.59,87.49,87.54,4700.0,57.9481,58.0011,57.9349,57.968,4700.0
2015-01-07 12:25:00,87.55,87.75,87.55,87.73,7800.0,57.9746,58.107,57.9746,58.0938,7800.0
2015-01-07 12:30:00,87.75,87.82,87.6,87.69,12900.0,58.107,58.1534,58.0077,58.0673,12900.0
2015-01-07 12:35:00,87.66,87.69,87.64,87.69,7900.0,58.0474,58.0673,58.0342,58.0673,7900.0
2015-01-07 12:40:00,87.69,87.74,87.58,87.58,6800.0,58.0673,58.1004,57.9945,57.9945,6800.0
2015-01-07 12:45:00,87.58,87.59,87.47,87.59,8700.0,57.9945,58.0011,57.9216,58.0011,8700.0
2015-01-07 12:50:00,87.59,87.6,87.54,87.55,8100.0,58.0011,58.0077,57.968,57.9746,8100.0
2015-01-07 12:55:00,87.56,87.56,87.46,87.52,10700.0,57.9812,57.9812,57.915,57.9547,10700.0
2015-01-07 13:00:00,87.56,87.65,87.53,87.53,7200.0,57.9812,58.0408,57.9614,57.9614,7200.0
2015-01-07 13:05:00,87.55,87.66,87.54,87.58,4900.0,57.9746,58.0474,57.968,57.9945,4900.0
2015-01-07 13:10:00,87.56,87.57,87.49,87.5,17900.0,57.9812,57.9878,57.9349,57.9415,17900.0
2015-01-07 13:15:00,87.5,87.61,87.47,87.61,5100.0,57.9415,58.0143,57.9216,58.0143,5100.0
2015-01-07 13:20:00,87.62,87.65,87.44,87.48,10600.0,58.021,58.0408,57.9018,57.9282,10600.0
2015-01-07 13:25:00,87.54,87.54,87.45,87.46,11200.0,57.968,57.968,57.9084,57.915,11200.0
2015-01-07 13:30:00,87.46,87.59,87.44,87.59,4000.0,57.915,58.0011,57.9018,58.0011,4000.0
2015-01-07 13:35:00,87.6,87.71,87.58,87.67,8900.0,58.0077,58.0805,57.9945,58.0541,8900.0
2015-01-07 13:40:00,87.67,87.71,87.61,87.61,18600.0,58.0541,58.0805,58.0143,58.0143,18600.0
2015-01-07 13:45:00,87.61,87.74,87.58,87.74,13100.0,58.0143,58.1004,57.9945,58.1004,13100.0
2015-01-07 13:50:00,87.74,87.77,87.72,87.77,15800.0,58.1004,58.1203,58.0872,58.1203,15800.0
2015-01-07 13:55:00,87.77,87.8,87.74,87.75,6400.0,58.1203,58.1401,58.1004,58.107,6400.0
2015-01-07 14:00:00,87.75,87.95,87.37,87.92,23500.0,58.107,58.2395,57.8554,58.2196,23500.0
2015-01-07 14:05:00,87.88,87.99,87.79,87.99,7100.0,58.1931,58.266,58.1335,58.266,7100.0
2015-01-07 14:10:00,87.99,88.0,87.89,87.91,9700.0,58.266,58.2726,58.1997,58.213,9700.0
2015-01-07 14:15:00,87.92,87.96,87.85,87.96,5900.0,58.2196,58.2461,58.1733,58.2461,5900.0
2015-01-07 14:20:00,87.96,88.15,87.96,88.06,15900.0,58.2461,58.3719,58.2461,58.3123,15900.0
2015-01-07 14:25:00,88.02,88.05,88.0,88.0,6800.0,58.2858,58.3057,58.2726,58.2726,6800.0
2015-01-07 14:30:00,88.0,88.07,87.98,88.05,10400.0,58.2726,58.3189,58.2593,58.3057,10400.0
2015-01-07 14:35:00,88.03,88.07,87.87,87.93,54000.0,58.2924,58.3189,58.1865,58.2262,54000.0
2015-01-07 14:40:00,87.93,87.94,87.69,87.7,12000.0,58.2262,58.2329,58.0673,58.0739,12000.0
2015-01-07 14:45:00,87.69,87.76,87.59,87.64,26400.0,58.0673,58.1137,58.0011,58.0342,26400.0
2015-01-07 14:50:00,87.64,87.66,87.5,87.52,16300.0,58.0342,58.0474,57.9415,57.9547,16300.0
2015-01-07 14:55:00,87.53,87.57,87.42,87.46,18600.0,57.9614,57.9878,57.8885,57.915,18600.0
2015-01-07 15:00:00,87.49,87.63,87.49,87.58,9900.0,57.9349,58.0276,57.9349,57.9945,9900.0
2015-01-07 15:05:00,87.58,87.88,87.57,87.86,28300.0,57.9945,58.1931,57.9878,58.1799,28300.0
2015-01-07 15:10:00,87.87,87.99,87.85,87.89,25900.0,58.1865,58.266,58.1733,58.1997,25900.0
2015-01-07 15:15:00,87.89,87.97,87.75,87.91,11800.0,58.1997,58.2527,58.107,58.213,11800.0
2015-01-07 15:20:00,87.9,87.97,87.88,87.88,10800.0,58.2064,58.2527,58.1931,58.1931,10800.0
2015-01-07 15:25:00,87.88,87.99,87.84,87.95,12800.0,58.1931,58.266,58.1666,58.2395,12800.0
2015-01-07 15:30:00,87.96,88.03,87.93,88.0,13100.0,58.2461,58.2924,58.2262,58.2726,13100.0
2015-01-07 15:35:00,87.99,88.08,87.9,88.08,13600.0,58.266,58.3256,58.2064,58.3256,13600.0
2015-01-07 15:40:00,88.09,88.18,88.04,88.17,20200.0,58.3322,58.3918,58.2991,58.3852,20200.0
2015-01-07 15:45:00,88.18,88.21,88.03,88.15,26700.0,58.3918,58.4116,58.2924,58.3719,26700.0
2015-01-07 15:50:00,88.15,88.24,88.14,88.19,47500.0,58.3719,58.4315,58.3653,58.3984,47500.0
2015-01-07 15:55:00,88.2,88.34,88.15,88.3,97800.0,58.405,58.4977,58.3719,58.4712,97800.0
2015-01-08 09:30:00,89.26,89.66,88.75,89.44,31100.0,59.1069,59.3718,58.7692,59.2261,31100.0
2015-01-08 09:35:00,89.44,89.65,89.14,89.56,13700.0,59.2261,59.3652,59.0275,59.3056,13700.0
2015-01-08 09:40:00,89.58,89.74,89.55,89.7,8500.0,59.3188,59.4248,59.299,59.3983,8500.0
2015-01-08 09:45:00,89.69,89.85,89.65,89.83,10200.0,59.3917,59.4976,59.3652,59.4844,10200.0
2015-01-08 09:50:00,89.8,89.8,89.64,89.69,4600.0,59.4645,59.4645,59.3586,59.3917,4600.0
2015-01-08 09:55:00,89.74,89.9,89.71,89.8,7600.0,59.4248,59.5307,59.4049,59.4645,7600.0
2015-01-08 10:00:00,89.84,89.97,89.84,89.84,18300.0,59.491,59.5771,59.491,59.491,18300.0
2015-01-08 10:05:00,89.83,89.87,89.71,89.85,10400.0,59.4844,59.5109,59.4049,59.4976,10400.0
2015-01-08 10:10:00,89.84,89.88,89.64,89.72,19400.0,59.491,59.5175,59.3586,59.4115,19400.0
2015-01-08 10:15:00,89.72,89.82,89.69,89.69,21500.0,59.4115,59.4778,59.3917,59.3917,21500.0
2015-01-08 10:20:00,89.68,89.82,89.65,89.82,9700.0,59.3851,59.4778,59.3652,59.4778,9700.0
2015-01-08 10:25:00,89.83,89.91,89.72,89.85,12400.0,59.4844,59.5374,59.4115,59.4976,12400.0
2015-01-08 10:30:00,89.92,89.96,89.85,89.86,14300.0,59.544,59.5705,59.4976,59.5043,14300.0
2015-01-08 10:35:00,89.85,89.88,89.8,89.83,9600.0,59.4976,59.5175,59.4645,59.4844,9600.0
2015-01-08 10:40:00,89.84,89.84,89.66,89.79,11100.0,59.491,59.491,59.3718,59.4579,11100.0
2015-01-08 10:45:00,89.79,89.81,89.62,89.65,9000.0,59.4579,59.4711,59.3453,59.3652,9000.0
2015-01-08 10:50:00,89.64,89.78,89.64,89.72,19900.0,59.3586,59.4513,59.3586,59.4115,19900.0
2015-01-08 10:55:00,89.74,89.79,89.68,89.68,12500.0,59.4248,59.4579,59.3851,59.3851,12500.0
2015-01-08 11:00:00,89.68,89.79,89.67,89.67,13900.0,59.3851,59.4579,59.3784,59.3784,13900.0
2015-01-08 11:05:00,89.66,89.78,89.66,89.71,36500.0,59.3718,59.4513,59.3718,59.4049,36500.0
2015-01-08 11:10:00,89.69,89.69,89.55,89.55,9600.0,59.3917,59.3917,59.299,59.299,9600.0
2015-01-08 11:15:00,89.53,89.8,89.53,89.76,8100.0,59.2857,59.4645,59.2857,59.438,8100.0
2015-01-08 11:20:00,89.75,89.75,89.56,89.56,6400.0,59.4314,59.4314,59.3056,59.3056,6400.0
2015-01-08 11:25:00,89.55,89.55,89.43,89.48,8600.0,59.299,59.299,59.2195,59.2526,8600.0
2015-01-08 11:30:00,89.56,89.57,89.51,89.52,12400.0,59.3056,59.3122,59.2725,59.2791,12400.0
2015-01-08 11:35:00,89.52,89.58,89.46,89.56,10900.0,59.2791,59.3188,59.2394,59.3056,10900.0
2015-01-08 11:40:00,89.58,89.58,89.41,89.48,14400.0,59.3188,59.3188,59.2063,59.2526,14400.0
2015-01-08 11:45:00,89.5,89.65,89.5,89.64,6700.0,59.2659,59.3652,59.2659,59.3586,6700.0
2015-01-08 11:50:00,89.65,89.66,89.5,89.6,19300.0,59.3652,59.3718,59.2659,59.3321,19300.0
2015-01-08 11:55:00,89.62,89.65,89.5,89.55,9000.0,59.3453,59.3652,59.2659,59.299,9000.0
2015-01-08 12:00:00,89.52,89.52,89.4,89.46,14900.0,59.2791,59.2791,59.1996,59.2394,14900.0
2015-01-08 12:05:00,89.46,89.48,89.36,89.37,9300.0,59.2394,59.2526,59.1732,59.1798,9300.0
2015-01-08 12:10:00,89.35,89.43,89.27,89.27,14800.0,59.1665,59.2195,59.1136,59.1136,14800.0
2015-01-08 12:15:00,89.28,89.4,89.28,89.4,4700.0,59.1202,59.1996,59.1202,59.1996,4700.0
2015-01-08 12:20:00,89.4,89.4,89.27,89.33,19200.0,59.1996,59.1996,59.1136,59.1533,19200.0
2015-01-08 12:25:00,89.33,89.41,89.3,89.3,13000.0,59.1533,59.2063,59.1334,59.1334,13000.0
2015-01-08 12:30:00,89.32,89.34,89.21,89.34,23300.0,59.1467,59.1599,59.0738,59.1599,23300.0
2015-01-08 12:35:00,89.37,89.47,89.35,89.39,18700.0,59.1798,59.246,59.1665,59.193,18700.0
2015-01-08 12:40:00,89.38,89.38,89.32,89.32,1300.0,59.1864,59.1864,59.1467,59.1467,1300.0
2015-01-08 12:45:00,89.32,89.32,89.21,89.25,5700.0,59.1467,59.1467,59.0738,59.1003,5700.0
2015-01-08 12:50:00,89.26,89.28,89.15,89.22,18200.0,59.1069,59.1202,59.0341,59.0805,18200.0
2015-01-08 12:55:00,89.25,89.25,89.15,89.22,10400.0,59.1003,59.1003,59.0341,59.0805,10400.0
2015-01-08 13:00:00,89.23,89.23,89.1,89.12,6500.0,59.0871,59.0871,59.001,59.0142,6500.0
2015-01-08 13:05:00,89.13,89.32,89.12,89.3,11100.0,59.0209,59.1467,59.0142,59.1334,11100.0
2015-01-08 13:10:00,89.3,89.31,89.18,89.18,10600.0,59.1334,59.14,59.054,59.054,10600.0
2015-01-08 13:15:00,89.16,89.29,89.16,89.29,10000.0,59.0407,59.1268,59.0407,59.1268,10000.0
2015-01-08 13:20:00,89.28,89.33,89.25,89.32,5800.0,59.1202,59.1533,59.1003,59.1467,5800.0
2015-01-08 13:25:00,89.31,89.37,89.22,89.27,56600.0,59.14,59.1798,59.0805,59.1136,56600.0
2015-01-08 13:30:00,89.28,89.34,89.2,89.22,3800.0,59.1202,59.1599,59.0672,59.0805,3800.0
2015-01-08 13:35:00,89.2,89.23,89.13,89.13,31100.0,59.0672,59.0871,59.0209,59.0209,31100.0
2015-01-08 13:40:00,89.12,89.16,89.06,89.1,57000.0,59.0142,59.0407,58.9745,59.001,57000.0
2015-01-08 13:45:00,89.11,89.12,89.04,89.05,3300.0,59.0076,59.0142,58.9613,58.9679,3300.0
2015-01-08 13:50:00,89.06,89.06,89.0,89.0,10700.0,58.9745,58.9745,58.9348,58.9348,10700.0
2015-01-08 13:55:00,89.0,89.01,88.9,88.96,14100.0,58.9348,58.9414,58.8686,58.9083,14100.0
2015-01-08 14:00:00,89.0,89.02,88.93,88.94,7100.0,58.9348,58.948,58.8884,58.895,7100.0
2015-01-08 14:05:00,88.94,89.01,88.94,89.0,10500.0,58.895,58.9414,58.895,58.9348,10500.0
2015-01-08 14:10:00,89.01,89.03,88.92,88.93,24900.0,58.9414,58.9546,58.8818,58.8884,24900.0
2015-01-08 14:15:00,88.93,88.96,88.89,88.89,11600.0,58.8884,58.9083,58.8619,58.8619,11600.0
2015-01-08 14:20:00,88.92,88.96,88.88,88.94,27900.0,58.8818,58.9083,58.8553,58.895,27900.0
2015-01-08 14:25:00,88.93,88.99,88.89,88.99,13100.0,58.8884,58.9281,58.8619,58.9281,13100.0
2015-01-08 14:30:00,89.02,89.13,89.02,89.11,9700.0,58.948,59.0209,58.948,59.0076,9700.0
2015-01-08 14:35:00,89.09,89.1,89.01,89.09,20300.0,58.9944,59.001,58.9414,58.9944,20300.0
2015-01-08 14:40:00,89.08,89.08,89.0,89.0,29100.0,58.9877,58.9877,58.9348,58.9348,29100.0
2015-01-08 14:45:00,88.99,89.02,88.93,88.97,16100.0,58.9281,58.948,58.8884,58.9149,16100.0
2015-01-08 14:50:00,88.97,89.04,88.88,89.02,20100.0,58.9149,58.9613,58.8553,58.948,20100.0
2015-01-08 14:55:00,89.03,89.06,88.94,88.98,16600.0,58.9546,58.9745,58.895,58.9215,16600.0
2015-01-08 15:00:00,88.98,88.98,88.85,88.87,24800.0,58.9215,58.9215,58.8354,58.8487,24800.0
2015-01-08 15:05:00,88.88,88.89,88.79,88.85,32500.0,58.8553,58.8619,58.7957,58.8354,32500.0
2015-01-08 15:10:00,88.86,88.95,88.84,88.93,36800.0,58.8421,58.9017,58.8288,58.8884,36800.0
2015-01-08 15:15:00,88.93,88.94,88.81,88.87,106400.0,58.8884,58.895,58.809,58.8487,106400.0
2015-01-08 15:20:00,88.85,88.89,88.83,88.88,18200.0,58.8354,58.8619,58.8222,58.8553,18200.0
2015-01-08 15:25:00,88.88,88.89,88.84,88.85,27500.0,58.8553,58.8619,58.8288,58.8354,27500.0
2015-01-08 15:30:00,88.85,88.86,88.7,88.73,42900.0,58.8354,58.8421,58.7361,58.756,42900.0
2015-01-08 15:35:00,88.74,88.78,88.64,88.67,75000.0,58.7626,58.7891,58.6964,58.7162,75000.0
2015-01-08 15:40:00,88.67,88.67,88.55,88.55,52500.0,58.7162,58.7162,58.6368,58.6368,52500.0
2015-01-08 15:45:00,88.56,88.63,88.54,88.58,41200.0,58.6434,58.6898,58.6302,58.6567,41200.0
2015-01-08 15:50:00,88.58,88.63,88.57,88.63,82000.0,58.6567,58.6898,58.65,58.6898,82000.0
2015-01-08 15:55:00,88.63,88.73,88.58,88.73,146600.0,58.6898,58.756,58.6567,58.756,146600.0
2015-01-09 09:30:00,88.7,89.0,88.46,88.83,13600.0,58.7361,58.9348,58.5772,58.8222,13600.0
2015-01-09 09:35:00,88.77,89.18,88.65,89.03,8600.0,58.7825,59.054,58.703,58.9546,8600.0
2015-01-09 09:40:00,88.9,89.06,88.9,88.98,6900.0,58.8686,58.9745,58.8686,58.9215,6900.0
2015-01-09 09:45:00,88.94,88.99,88.8,88.81,37400.0,58.895,58.9281,58.8023,58.809,37400.0
2015-01-09 09:50:00,88.8,88.97,88.79,88.87,56500.0,58.8023,58.9149,58.7957,58.8487,56500.0
2015-01-09 09:55:00,88.94,88.94,88.8,88.84,9200.0,58.895,58.895,58.8023,58.8288,9200.0
2015-01-09 10:00:00,88.82,89.01,88.75,88.91,12300.0,58.8156,58.9414,58.7692,58.8752,12300.0
2015-01-09 10:05:00,88.92,89.02,88.83,88.97,27600.0,58.8818,58.948,58.8222,58.9149,27600.0
2015-01-09 10:10:00,88.98,89.03,88.78,88.84,15500.0,58.9215,58.9546,58.7891,58.8288,15500.0
2015-01-09 10:15:00,88.88,88.89,88.74,88.74,10600.0,58.8553,58.8619,58.7626,58.7626,10600.0
2015-01-09 10:20:00,88.77,88.77,88.64,88.66,7400.0,58.7825,58.7825,58.6964,58.7096,7400.0
2015-01-09 10:25:00,88.64,88.65,88.37,88.47,17400.0,58.6964,58.703,58.5176,58.5838,17400.0
2015-01-09 10:30:00,88.43,88.45,88.2,88.32,22400.0,58.5573,58.5706,58.405,58.4845,22400.0
2015-01-09 10:35:00,88.36,88.47,88.36,88.47,7700.0,58.511,58.5838,58.511,58.5838,7700.0
2015-01-09 10:40:00,88.48,88.54,88.35,88.38,21600.0,58.5904,58.6302,58.5043,58.5242,21600.0
2015-01-09 10:45:00,88.36,88.6,88.36,88.52,8200.0,58.511,58.6699,58.511,58.6169,8200.0
2015-01-09 10:50:00,88.53,88.62,88.53,88.53,11900.0,58.6235,58.6831,58.6235,58.6235,11900.0
2015-01-09 10:55:00,88.52,88.6,88.51,88.53,7100.0,58.6169,58.6699,58.6103,58.6235,7100.0
2015-01-09 11:00:00,88.52,88.52,88.34,88.44,12500.0,58.6169,58.6169,58.4977,58.5639,12500.0
2015-01-09 11:05:00,88.45,88.57,88.45,88.52,19500.0,58.5706,58.65,58.5706,58.6169,19500.0
2015-01-09 11:10:00,88.52,88.52,88.33,88.33,8400.0,58.6169,58.6169,58.4911,58.4911,8400.0
2015-01-09 11:15:00,88.34,88.48,88.33,88.48,3500.0,58.4977,58.5904,58.4911,58.5904,3500.0
2015-01-09 11:20:00,88.46,88.48,88.32,88.48,6500.0,58.5772,58.5904,58.4845,58.5904,6500.0
2015-01-09 11:25:00,88.45,88.46,88.29,88.4,3900.0,58.5706,58.5772,58.4646,58.5375,3900.0
2015-01-09 11:30:00,88.38,88.49,88.26,88.48,39000.0,58.5242,58.5971,58.4448,58.5904,39000.0
2015-01-09 11:35:00,88.46,88.52,88.42,88.47,3900.0,58.5772,58.6169,58.5507,58.5838,3900.0
2015-01-09 11:40:00,88.54,88.66,88.49,88.66,3600.0,58.6302,58.7096,58.5971,58.7096,3600.0
2015-01-09 11:45:00,88.66,88.85,88.66,88.84,8500.0,58.7096,58.8354,58.7096,58.8288,8500.0
2015-01-09 11:50:00,88.86,88.9,88.8,88.87,13900.0,58.8421,58.8686,58.8023,58.8487,13900.0
2015-01-09 11:55:00,88.85,88.97,88.81,88.97,6900.0,58.8354,58.9149,58.809,58.9149,6900.0
2015-01-09 12:00:00,88.94,89.03,88.93,89.03,8300.0,58.895,58.9546,58.8884,58.9546,8300.0
2015-01-09 12:05:00,89.05,89.14,89.0,89.14,6500.0,58.9679,59.0275,58.9348,59.0275,6500.0
2015-01-09 12:10:00,89.14,89.16,89.07,89.12,6200.0,59.0275,59.0407,58.9811,59.0142,6200.0
2015-01-09 12:15:00,89.1,89.16,89.06,89.13,4200.0,59.001,59.0407,58.9745,59.0209,4200.0
2015-01-09 12:20:00,89.1,89.12,89.02,89.02,6300.0,59.001,59.0142,58.948,58.948,6300.0
2015-01-09 12:25:00,89.01,89.02,88.95,88.98,3500.0,58.9414,58.948,58.9017,58.9215,3500.0
2015-01-09 12:30:00,88.99,89.13,88.92,88.95,13500.0,58.9281,59.0209,58.8818,58.9017,13500.0
2015-01-09 12:35:00,88.94,89.1,88.94,89.1,4600.0,58.895,59.001,58.895,59.001,4600.0
2015-01-09 12:40:00,89.11,89.15,89.01,89.08,10400.0,59.0076,59.0341,58.9414,58.9877,10400.0
2015-01-09 12:45:00,89.09,89.18,89.09,89.18,7200.0,58.9944,59.054,58.9944,59.054,7200.0
2015-01-09 12:50:00,89.18,89.21,89.08,89.09,8300.0,59.054,59.0738,58.9877,58.9944,8300.0
2015-01-09 12:55:00,89.13,89.15,89.0,89.01,10000.0,59.0209,59.0341,58.9348,58.9414,10000.0
2015-01-09 13:00:00,89.01,89.03,88.99,89.0,7500.0,58.9414,58.9546,58.9281,58.9348,7500.0
2015-01-09 13:05:00,89.0,89.06,88.97,89.0,4200.0,58.9348,58.9745,58.9149,58.9348,4200.0
2015-01-09 13:10:00,89.0,89.13,88.99,89.13,13000.0,58.9348,59.0209,58.9281,59.0209,13000.0
2015-01-09 13:15:00,89.14,89.26,89.14,89.21,8500.0,59.0275,59.1069,59.0275,59.0738,8500.0
2015-01-09 13:20:00,89.22,89.22,89.1,89.1,15000.0,59.0805,59.0805,59.001,59.001,15000.0
2015-01-09 13:25:00,89.1,89.1,89.0,89.04,21600.0,59.001,59.001,58.9348,58.9613,21600.0
2015-01-09 13:30:00,89.03,89.16,89.03,89.08,5900.0,58.9546,59.0407,58.9546,58.9877,5900.0
2015-01-09 13:35:00,89.07,89.16,89.07,89.13,5700.0,58.9811,59.0407,58.9811,59.0209,5700.0
2015-01-09 13:40:00,89.12,89.12,88.94,88.97,5400.0,59.0142,59.0142,58.895,58.9149,5400.0
2015-01-09 13:45:00,88.92,89.06,88.89,89.0,7300.0,58.8818,58.9745,58.8619,58.9348,7300.0
2015-01-09 13:50:00,89.0,89.1,89.0,89.03,3000.0,58.9348,59.001,58.9348,58.9546,3000.0
2015-01-09 13:55:00,89.04,89.04,88.96,89.01,3700.0,58.9613,58.9613,58.9083,58.9414,3700.0
2015-01-09 14:00:00,89.0,89.04,88.92,89.0,5100.0,58.9348,58.9613,58.8818,58.9348,5100.0
2015-01-09 14:05:00,89.0,89.1,88.92,89.08,14400.0,58.9348,59.001,58.8818,58.9877,14400.0
2015-01-09 14:10:00,89.08,89.15,89.01,89.04,9400.0,58.9877,59.0341,58.9414,58.9613,9400.0
2015-01-09 14:15:00,89.02,89.05,88.92,89.05,2900.0,58.948,58.9679,58.8818,58.9679,2900.0
2015-01-09 14:20:00,89.02,89.02,88.9,88.95,12600.0,58.948,58.948,58.8686,58.9017,12600.0
2015-01-09 14:25:00,88.95,88.96,88.85,88.86,12200.0,58.9017,58.9083,58.8354,58.8421,12200.0
2015-01-09 14:30:00,88.84,88.85,88.78,88.85,1200.0,58.8288,58.8354,58.7891,58.8354,1200.0
2015-01-09 14:35:00,88.88,89.04,88.87,89.04,4900.0,58.8553,58.9613,58.8487,58.9613,4900.0
2015-01-09 14:40:00,89.05,89.08,88.92,88.92,8400.0,58.9679,58.9877,58.8818,58.8818,8400.0
2015-01-09 14:45:00,88.91,89.0,88.78,88.79,19200.0,58.8752,58.9348,58.7891,58.7957,19200.0
2015-01-09 14:50:00,88.85,88.89,88.77,88.78,12200.0,58.8354,58.8619,58.7825,58.7891,12200.0
2015-01-09 14:55:00,88.77,88.82,88.74,88.82,4800.0,58.7825,58.8156,58.7626,58.8156,4800.0
2015-01-09 15:00:00,88.82,88.83,88.73,88.8,9700.0,58.8156,58.8222,58.756,58.8023,9700.0
2015-01-09 15:05:00,88.82,88.96,88.82,88.93,4200.0,58.8156,58.9083,58.8156,58.8884,4200.0
2015-01-09 15:10:00,88.94,89.07,88.93,89.03,11200.0,58.895,58.9811,58.8884,58.9546,11200.0
2015-01-09 15:15:00,89.0,89.02,88.9,88.93,36700.0,58.9348,58.948,58.8686,58.8884,36700.0
2015-01-09 15:20:00,88.95,89.04,88.91,88.93,7900.0,58.9017,58.9613,58.8752,58.8884,7900.0
2015-01-09 15:25:00,88.91,88.95,88.75,88.79,9000.0,58.8752,58.9017,58.7692,58.7957,9000.0
2015-01-09 15:30:00,88.78,88.82,88.64,88.81,13900.0,58.7891,58.8156,58.6964,58.809,13900.0
2015-01-09 15:35:00,88.82,88.88,88.8,88.82,16000.0,58.8156,58.8553,58.8023,58.8156,16000.0
2015-01-09 15:40:00,88.84,89.01,88.84,88.97,15000.0,58.8288,58.9414,58.8288,58.9149,15000.0
2015-01-09 15:45:00,88.97,89.04,88.81,89.0,21700.0,58.9149,58.9613,58.809,58.9348,21700.0
2015-01-09 15:50:00,88.99,88.99,88.85,88.87,34200.0,58.9281,58.9281,58.8354,58.8487,34200.0
2015-01-09 15:55:00,88.87,88.9,88.79,88.79,49300.0,58.8487,58.8686,58.7957,58.7957,49300.0
2015-01-12 09:30:00,88.93,89.24,88.54,88.6,18500.0,58.8884,59.0937,58.6302,58.6699,18500.0
2015-01-12 09:35:00,88.7,88.78,88.01,88.06,13600.0,58.7361,58.7891,58.2792,58.3123,13600.0
2015-01-12 09:40:00,88.05,88.25,87.82,87.88,26100.0,58.3057,58.4381,58.1534,58.1931,26100.0
2015-01-12 09:45:00,87.88,88.07,87.79,87.81,18000.0,58.1931,58.3189,58.1335,58.1468,18000.0
2015-01-12 09:50:00,87.8,87.96,87.71,87.71,11200.0,58.1401,58.2461,58.0805,58.0805,11200.0
2015-01-12 09:55:00,87.7,87.97,87.5,87.97,12700.0,58.0739,58.2527,57.9415,58.2527,12700.0
2015-01-12 10:00:00,87.96,87.96,87.62,87.76,8800.0,58.2461,58.2461,58.021,58.1137,8800.0
2015-01-12 10:05:00,87.79,87.9,87.75,87.76,5100.0,58.1335,58.2064,58.107,58.1137,5100.0
2015-01-12 10:10:00,87.72,87.84,87.64,87.7,7500.0,58.0872,58.1666,58.0342,58.0739,7500.0
2015-01-12 10:15:00,87.73,87.99,87.69,87.84,15700.0,58.0938,58.266,58.0673,58.1666,15700.0
2015-01-12 10:20:00,87.88,87.88,87.65,87.78,14500.0,58.1931,58.1931,58.0408,58.1269,14500.0
2015-01-12 10:25:00,87.91,87.91,87.69,87.69,5400.0,58.213,58.213,58.0673,58.0673,5400.0
2015-01-12 10:30:00,87.74,87.76,87.64,87.69,9400.0,58.1004,58.1137,58.0342,58.0673,9400.0
2015-01-12 10:35:00,87.66,87.86,87.62,87.77,8200.0,58.0474,58.1799,58.021,58.1203,8200.0
2015-01-12 10:40:00,87.77,87.87,87.71,87.82,10000.0,58.1203,58.1865,58.0805,58.1534,10000.0
2015-01-12 10:45:00,87.82,87.9,87.79,87.84,10600.0,58.1534,58.2064,58.1335,58.1666,10600.0
2015-01-12 10:50:00,87.84,87.86,87.64,87.68,8800.0,58.1666,58.1799,58.0342,58.0607,8800.0
2015-01-12 10:55:00,87.68,87.82,87.63,87.82,5100.0,58.0607,58.1534,58.0276,58.1534,5100.0
2015-01-12 11:00:00,87.84,87.91,87.77,87.78,7100.0,58.1666,58.213,58.1203,58.1269,7100.0
2015-01-12 11:05:00,87.77,87.91,87.77,87.82,6100.0,58.1203,58.213,58.1203,58.1534,6100.0
2015-01-12 11:10:00,87.81,87.93,87.76,87.76,3800.0,58.1468,58.2262,58.1137,58.1137,3800.0
2015-01-12 11:15:00,87.8,87.86,87.7,87.86,6700.0,58.1401,58.1799,58.0739,58.1799,6700.0
2015-01-12 11:20:00,87.84,88.05,87.84,88.01,18300.0,58.1666,58.3057,58.1666,58.2792,18300.0
2015-01-12 11:25:00,87.97,88.01,87.85,87.85,7400.0,58.2527,58.2792,58.1733,58.1733,7400.0
2015-01-12 11:30:00,87.89,87.89,87.75,87.8,7700.0,58.1997,58.1997,58.107,58.1401,7700.0
2015-01-12 11:35:00,87.8,87.99,87.8,87.9,6300.0,58.1401,58.266,58.1401,58.2064,6300.0
2015-01-12 11:40:00,87.92,87.93,87.75,87.8,23400.0,58.2196,58.2262,58.107,58.1401,23400.0
2015-01-12 11:45:00,87.81,87.82,87.71,87.72,5900.0,58.1468,58.1534,58.0805,58.0872,5900.0
2015-01-12 11:50:00,87.68,87.72,87.63,87.71,6900.0,58.0607,58.0872,58.0276,58.0805,6900.0
2015-01-12 11:55:00,87.68,87.84,87.67,87.84,5500.0,58.0607,58.1666,58.0541,58.1666,5500.0
2015-01-12 12:00:00,87.82,88.04,87.81,88.04,5300.0,58.1534,58.2991,58.1468,58.2991,5300.0
2015-01-12 12:05:00,88.02,88.07,87.98,88.06,11400.0,58.2858,58.3189,58.2593,58.3123,11400.0
2015-01-12 12:10:00,88.02,88.16,88.02,88.09,16300.0,58.2858,58.3785,58.2858,58.3322,16300.0
2015-01-12 12:15:00,88.08,88.12,87.97,88.1,11200.0,58.3256,58.352,58.2527,58.3388,11200.0
2015-01-12 12:20:00,88.1,88.23,88.08,88.23,10400.0,58.3388,58.4249,58.3256,58.4249,10400.0
2015-01-12 12:25:00,88.24,88.36,88.14,88.28,41700.0,58.4315,58.511,58.3653,58.458,41700.0
2015-01-12 12:30:00,88.29,88.37,88.21,88.27,32400.0,58.4646,58.5176,58.4116,58.4514,32400.0
2015-01-12 12:35:00,88.28,88.29,88.25,88.27,4000.0,58.458,58.4646,58.4381,58.4514,4000.0
2015-01-12 12:40:00,88.26,88.31,88.07,88.1,6900.0,58.4448,58.4779,58.3189,58.3388,6900.0
2015-01-12 12:45:00,88.07,88.12,88.01,88.01,3500.0,58.3189,58.352,58.2792,58.2792,3500.0
2015-01-12 12:50:00,88.0,88.0,87.84,87.84,6900.0,58.2726,58.2726,58.1666,58.1666,6900.0
2015-01-12 12:55:00,87.88,87.97,87.81,87.94,8400.0,58.1931,58.2527,58.1468,58.2329,8400.0
2015-01-12 13:00:00,87.95,88.08,87.92,87.99,14800.0,58.2395,58.3256,58.2196,58.266,14800.0
2015-01-12 13:05:00,88.02,88.08,87.87,87.91,13800.0,58.2858,58.3256,58.1865,58.213,13800.0
2015-01-12 13:10:00,87.93,88.03,87.82,88.02,21700.0,58.2262,58.2924,58.1534,58.2858,21700.0
2015-01-12 13:15:00,88.07,88.07,87.96,88.03,4100.0,58.3189,58.3189,58.2461,58.2924,4100.0
2015-01-12 13:20:00,88.01,88.01,87.87,87.87,8100.0,58.2792,58.2792,58.1865,58.1865,8100.0
2015-01-12 13:25:00,87.91,87.92,87.8,87.81,5500.0,58.213,58.2196,58.1401,58.1468,5500.0
2015-01-12 13:30:00,87.83,87.91,87.83,87.89,13600.0,58.16,58.213,58.16,58.1997,13600.0
2015-01-12 13:35:00,87.94,88.03,87.92,88.0,6300.0,58.2329,58.2924,58.2196,58.2726,6300.0
2015-01-12 13:40:00,87.98,88.07,87.97,88.05,3300.0,58.2593,58.3189,58.2527,58.3057,3300.0
2015-01-12 13:45:00,88.05,88.1,87.99,88.0,7200.0,58.3057,58.3388,58.266,58.2726,7200.0
2015-01-12 13:50:00,88.0,88.01,87.92,87.96,1900.0,58.2726,58.2792,58.2196,58.2461,1900.0
2015-01-12 13:55:00,87.91,87.94,87.87,87.87,6100.0,58.213,58.2329,58.1865,58.1865,6100.0
2015-01-12 14:00:00,87.91,88.01,87.88,87.93,7000.0,58.213,58.2792,58.1931,58.2262,7000.0
2015-01-12 14:05:00,87.93,87.94,87.84,87.87,16700.0,58.2262,58.2329,58.1666,58.1865,16700.0
2015-01-12 14:10:00,87.9,88.03,87.9,87.91,4300.0,58.2064,58.2924,58.2064,58.213,4300.0
2015-01-12 14:15:00,87.91,87.91,87.82,87.82,7100.0,58.213,58.213,58.1534,58.1534,7100.0
2015-01-12 14:20:00,87.82,87.82,87.67,87.75,9600.0,58.1534,58.1534,58.0541,58.107,9600.0
2015-01-12 14:25:00,87.73,87.79,87.67,87.7,13000.0,58.0938,58.1335,58.0541,58.0739,13000.0
2015-01-12 14:30:00,87.7,87.72,87.59,87.62,12600.0,58.0739,58.0872,58.0011,58.021,12600.0
2015-01-12 14:35:00,87.62,87.64,87.51,87.52,4700.0,58.021,58.0342,57.9481,57.9547,4700.0
2015-01-12 14:40:00,87.5,87.58,87.49,87.55,7200.0,57.9415,57.9945,57.9349,57.9746,7200.0
2015-01-12 14:45:00,87.52,87.61,87.47,87.57,6800.0,57.9547,58.0143,57.9216,57.9878,6800.0
2015-01-12 14:50:00,87.57,87.59,87.5,87.57,7400.0,57.9878,58.0011,57.9415,57.9878,7400.0
2015-01-12 14:55:00,87.57,87.75,87.57,87.66,7100.0,57.9878,58.107,57.9878,58.0474,7100.0
2015-01-12 15:00:00,87.69,87.78,87.67,87.78,5400.0,58.0673,58.1269,58.0541,58.1269,5400.0
2015-01-12 15:05:00,87.77,87.86,87.72,87.79,20100.0,58.1203,58.1799,58.0872,58.1335,20100.0
2015-01-12 15:10:00,87.82,87.89,87.78,87.78,8700.0,58.1534,58.1997,58.1269,58.1269,8700.0
2015-01-12 15:15:00,87.79,87.89,87.76,87.82,9700.0,58.1335,58.1997,58.1137,58.1534,9700.0
2015-01-12 15:20:00,87.81,87.83,87.66,87.66,14800.0,58.1468,58.16,58.0474,58.0474,14800.0
2015-01-12 15:25:00,87.66,87.68,87.54,87.59,14400.0,58.0474,58.0607,57.968,58.0011,14400.0
2015-01-12 15:30:00,87.62,87.67,87.45,87.47,9700.0,58.021,58.0541,57.9084,57.9216,9700.0
2015-01-12 15:35:00,87.43,87.5,87.42,87.5,14400.0,57.8951,57.9415,57.8885,57.9415,14400.0
2015-01-12 15:40:00,87.49,87.6,87.49,87.56,14300.0,57.9349,58.0077,57.9349,57.9812,14300.0
2015-01-12 15:45:00,87.57,87.78,87.55,87.71,28400.0,57.9878,58.1269,57.9746,58.0805,28400.0
2015-01-12 15:50:00,87.72,87.74,87.6,87.7,38100.0,58.0872,58.1004,58.0077,58.0739,38100.0
2015-01-12 15:55:00,87.71,87.73,87.52,87.61,38100.0,58.0805,58.0938,57.9547,58.0143,38100.0
2015-01-13 09:30:00,88.6,88.99,88.04,88.84,53400.0,58.6699,58.9281,58.2991,58.8288,53400.0
2015-01-13 09:35:00,88.81,88.94,88.47,88.69,20800.0,58.809,58.895,58.5838,58.7295,20800.0
2015-01-13 09:40:00,88.75,88.96,88.63,88.92,11900.0,58.7692,58.9083,58.6898,58.8818,11900.0
2015-01-13 09:45:00,88.96,89.14,88.95,89.01,11700.0,58.9083,59.0275,58.9017,58.9414,11700.0
2015-01-13 09:50:00,89.04,89.08,88.9,89.05,8300.0,58.9613,58.9877,58.8686,58.9679,8300.0
2015-01-13 09:55:00,89.05,89.18,89.04,89.08,10100.0,58.9679,59.054,58.9613,58.9877,10100.0
2015-01-13 10:00:00,89.1,89.2,89.01,89.05,12100.0,59.001,59.0672,58.9414,58.9679,12100.0
2015-01-13 10:05:00,89.1,89.13,88.83,88.85,7000.0,59.001,59.0209,58.8222,58.8354,7000.0
2015-01-13 10:10:00,88.85,88.93,88.83,88.84,13800.0,58.8354,58.8884,58.8222,58.8288,13800.0
2015-01-13 10:15:00,88.85,88.85,88.75,88.75,12500.0,58.8354,58.8354,58.7692,58.7692,12500.0
2015-01-13 10:20:00,88.72,88.81,88.66,88.69,11100.0,58.7494,58.809,58.7096,58.7295,11100.0
2015-01-13 10:25:00,88.66,88.69,88.59,88.59,7800.0,58.7096,58.7295,58.6633,58.6633,7800.0
2015-01-13 10:30:00,88.56,88.65,88.5,88.65,6100.0,58.6434,58.703,58.6037,58.703,6100.0
2015-01-13 10:35:00,88.62,88.73,88.62,88.67,7400.0,58.6831,58.756,58.6831,58.7162,7400.0
2015-01-13 10:40:00,88.67,88.83,88.63,88.69,20000.0,58.7162,58.8222,58.6898,58.7295,20000.0
2015-01-13 10:45:00,88.65,88.85,88.65,88.72,8200.0,58.703,58.8354,58.703,58.7494,8200.0
2015-01-13 10:50:00,88.75,88.93,88.73,88.91,12800.0,58.7692,58.8884,58.756,58.8752,12800.0
2015-01-13 10:55:00,88.92,88.94,88.85,88.92,9500.0,58.8818,58.895,58.8354,58.8818,9500.0
2015-01-13 11:00:00,88.92,88.94,88.82,88.84,8000.0,58.8818,58.895,58.8156,58.8288,8000.0
2015-01-13 11:05:00,88.84,88.96,88.82,88.92,10400.0,58.8288,58.9083,58.8156,58.8818,10400.0
2015-01-13 11:10:00,88.89,88.97,88.89,88.96,7700.0,58.8619,58.9149,58.8619,58.9083,7700.0
2015-01-13 11:15:00,88.97,89.01,88.8,88.8,10800.0,58.9149,58.9414,58.8023,58.8023,10800.0
2015-01-13 11:20:00,88.81,88.82,88.69,88.77,11600.0,58.809,58.8156,58.7295,58.7825,11600.0
2015-01-13 11:25:00,88.78,88.82,88.75,88.8,13100.0,58.7891,58.8156,58.7692,58.8023,13100.0
2015-01-13 11:30:00,88.8,88.83,88.62,88.68,12400.0,58.8023,58.8222,58.6831,58.7229,12400.0
2015-01-13 11:35:00,88.67,88.78,88.67,88.72,16500.0,58.7162,58.7891,58.7162,58.7494,16500.0
2015-01-13 11:40:00,88.72,88.75,88.62,88.7,11100.0,58.7494,58.7692,58.6831,58.7361,11100.0
2015-01-13 11:45:00,88.73,88.82,88.73,88.79,8500.0,58.756,58.8156,58.756,58.7957,8500.0
2015-01-13 11:50:00,88.78,88.8,88.72,88.73,5900.0,58.7891,58.8023,58.7494,58.756,5900.0
2015-01-13 11:55:00,88.72,88.75,88.67,88.75,5400.0,58.7494,58.7692,58.7162,58.7692,5400.0
2015-01-13 12:00:00,88.75,88.76,88.65,88.71,11600.0,58.7692,58.7758,58.703,58.7427,11600.0
2015-01-13 12:05:00,88.68,88.7,88.59,88.61,15100.0,58.7229,58.7361,58.6633,58.6765,15100.0
2015-01-13 12:10:00,88.59,88.6,88.47,88.59,11800.0,58.6633,58.6699,58.5838,58.6633,11800.0
2015-01-13 12:15:00,88.58,88.58,88.52,88.54,8800.0,58.6567,58.6567,58.6169,58.6302,8800.0
2015-01-13 12:20:00,88.53,88.54,88.36,88.37,20100.0,58.6235,58.6302,58.511,58.5176,20100.0
2015-01-13 12:25:00,88.36,88.5,88.35,88.48,17000.0,58.511,58.6037,58.5043,58.5904,17000.0
2015-01-13 12:30:00,88.46,88.48,88.35,88.4,9900.0,58.5772,58.5904,58.5043,58.5375,9900.0
2015-01-13 12:35:00,88.4,88.43,88.31,88.39,24600.0,58.5375,58.5573,58.4779,58.5308,24600.0
2015-01-13 12:40:00,88.4,88.4,88.29,88.35,11800.0,58.5375,58.5375,58.4646,58.5043,11800.0
2015-01-13 12:45:00,88.32,88.45,88.3,88.42,16900.0,58.4845,58.5706,58.4712,58.5507,16900.0
2015-01-13 12:50:00,88.43,88.44,88.33,88.34,14900.0,58.5573,58.5639,58.4911,58.4977,14900.0
2015-01-13 12:55:00,88.35,88.48,88.34,88.48,7900.0,58.5043,58.5904,58.4977,58.5904,7900.0
2015-01-13 13:00:00,88.49,88.61,88.45,88.45,8600.0,58.5971,58.6765,58.5706,58.5706,8600.0
2015-01-13 13:05:00,88.45,88.5,88.36,88.36,23500.0,58.5706,58.6037,58.511,58.511,23500.0
2015-01-13 13:10:00,88.35,88.37,88.31,88.33,10400.0,58.5043,58.5176,58.4779,58.4911,10400.0
2015-01-13 13:15:00,88.33,88.33,88.11,88.11,11400.0,58.4911,58.4911,58.3454,58.3454,11400.0
2015-01-13 13:20:00,88.12,88.14,87.94,87.98,13000.0,58.352,58.3653,58.2329,58.2593,13000.0
2015-01-13 13:25:00,87.97,88.0,87.78,87.81,11200.0,58.2527,58.2726,58.1269,58.1468,11200.0
2015-01-13 13:30:00,87.82,87.84,87.68,87.84,21600.0,58.1534,58.1666,58.0607,58.1666,21600.0
2015-01-13 13:35:00,87.85,87.89,87.68,87.68,17300.0,58.1733,58.1997,58.0607,58.0607,17300.0
2015-01-13 13:40:00,87.66,87.71,87.55,87.58,10900.0,58.0474,58.0805,57.9746,57.9945,10900.0
2015-01-13 13:45:00,87.56,87.61,87.5,87.5,30100.0,57.9812,58.0143,57.9415,57.9415,30100.0
2015-01-13 13:50:00,87.51,87.53,87.05,87.23,12600.0,57.9481,57.9614,57.6435,57.7627,12600.0
2015-01-13 13:55:00,87.2,87.32,87.14,87.29,13900.0,57.7428,57.8223,57.7031,57.8024,13900.0
2015-01-13 14:00:00,87.27,87.33,87.2,87.32,13500.0,57.7892,57.8289,57.7428,57.8223,13500.0
2015-01-13 14:05:00,87.31,87.32,87.01,87.17,17600.0,57.8157,57.8223,57.617,57.723,17600.0
2015-01-13 14:10:00,87.19,87.2,86.86,86.97,26800.0,57.7362,57.7428,57.5177,57.5905,26800.0
2015-01-13 14:15:00,86.96,87.18,86.94,87.02,16800.0,57.5839,57.7296,57.5707,57.6236,16800.0
2015-01-13 14:20:00,87.04,87.08,86.98,87.05,8200.0,57.6369,57.6634,57.5971,57.6435,8200.0
2015-01-13 14:25:00,87.05,87.3,87.05,87.25,18200.0,57.6435,57.8091,57.6435,57.7759,18200.0
2015-01-13 14:30:00,87.26,87.3,87.18,87.2,23200.0,57.7826,57.8091,57.7296,57.7428,23200.0
2015-01-13 14:35:00,87.19,87.3,87.15,87.23,30400.0,57.7362,57.8091,57.7097,57.7627,30400.0
2015-01-13 14:40:00,87.23,87.33,87.19,87.29,12400.0,57.7627,57.8289,57.7362,57.8024,12400.0
2015-01-13 14:45:00,87.3,87.35,87.2,87.21,14600.0,57.8091,57.8422,57.7428,57.7495,14600.0
2015-01-13 14:50:00,87.19,87.35,87.18,87.32,24500.0,57.7362,57.8422,57.7296,57.8223,24500.0
2015-01-13 14:55:00,87.34,87.35,86.97,86.99,16400.0,57.8355,57.8422,57.5905,57.6038,16400.0
2015-01-13 15:00:00,86.96,87.17,86.95,87.11,22300.0,57.5839,57.723,57.5773,57.6832,22300.0
2015-01-13 15:05:00,87.12,87.12,86.9,86.91,18500.0,57.6899,57.6899,57.5442,57.5508,18500.0
2015-01-13 15:10:00,86.92,87.25,86.9,87.25,26600.0,57.5574,57.7759,57.5442,57.7759,26600.0
2015-01-13 15:15:00,87.23,87.25,87.13,87.13,25700.0,57.7627,57.7759,57.6965,57.6965,25700.0
2015-01-13 15:20:00,87.15,87.21,87.07,87.13,25300.0,57.7097,57.7495,57.6567,57.6965,25300.0
2015-01-13 15:25:00,87.14,87.25,87.0,87.0,20600.0,57.7031,57.7759,57.6104,57.6104,20600.0
2015-01-13 15:30:00,86.99,87.27,86.99,87.19,31000.0,57.6038,57.7892,57.6038,57.7362,31000.0
2015-01-13 15:35:00,87.2,87.43,87.18,87.39,27900.0,57.7428,57.8951,57.7296,57.8686,27900.0
2015-01-13 15:40:00,87.39,87.42,87.23,87.23,63400.0,57.8686,57.8885,57.7627,57.7627,63400.0
2015-01-13 15:45:00,87.27,87.29,87.08,87.1,33800.0,57.7892,57.8024,57.6634,57.6766,33800.0
2015-01-13 15:50:00,87.1,87.22,86.98,87.1,68000.0,57.6766,57.7561,57.5971,57.6766,68000.0
2015-01-13 15:55:00,87.1,87.21,87.01,87.12,90700.0,57.6766,57.7495,57.617,57.6899,90700.0
2015-01-14 09:30:00,85.39,86.21,85.12,85.53,96200.0,56.5443,57.0873,56.3655,56.637,96200.0
2015-01-14 09:35:00,85.55,86.18,85.54,85.87,25800.0,56.6502,57.0674,56.6436,56.8621,25800.0
2015-01-14 09:40:00,85.86,86.08,85.6,85.6,51300.0,56.8555,57.0012,56.6833,56.6833,51300.0
2015-01-14 09:45:00,85.63,85.83,85.55,85.62,32800.0,56.7032,56.8356,56.6502,56.6966,32800.0
2015-01-14 09:50:00,85.67,85.71,85.37,85.56,24200.0,56.7297,56.7562,56.531,56.6568,24200.0
2015-01-14 09:55:00,85.54,85.72,85.52,85.64,28000.0,56.6436,56.7628,56.6304,56.7098,28000.0
2015-01-14 10:00:00,85.62,85.91,85.48,85.55,27500.0,56.6966,56.8886,56.6039,56.6502,27500.0
2015-01-14 10:05:00,85.53,85.87,85.5,85.81,21200.0,56.637,56.8621,56.6171,56.8224,21200.0
2015-01-14 10:10:00,85.87,85.88,85.6,85.69,20800.0,56.8621,56.8687,56.6833,56.7429,20800.0
2015-01-14 10:15:00,85.73,85.99,85.7,85.72,13800.0,56.7694,56.9416,56.7495,56.7628,13800.0
2015-01-14 10:20:00,85.72,85.96,85.69,85.95,6000.0,56.7628,56.9217,56.7429,56.9151,6000.0
2015-01-14 10:25:00,85.97,85.98,85.87,85.89,14500.0,56.9283,56.935,56.8621,56.8754,14500.0
2015-01-14 10:30:00,85.87,85.87,85.58,85.59,15800.0,56.8621,56.8621,56.6701,56.6767,15800.0
2015-01-14 10:35:00,85.59,85.59,85.31,85.31,16400.0,56.6767,56.6767,56.4913,56.4913,16400.0
2015-01-14 10:40:00,85.3,85.57,85.3,85.56,16600.0,56.4847,56.6635,56.4847,56.6568,16600.0
2015-01-14 10:45:00,85.56,85.63,85.48,85.53,47700.0,56.6568,56.7032,56.6039,56.637,47700.0
2015-01-14 10:50:00,85.53,85.6,85.32,85.32,12500.0,56.637,56.6833,56.4979,56.4979,12500.0
2015-01-14 10:55:00,85.34,85.41,85.26,85.34,16500.0,56.5112,56.5575,56.4582,56.5112,16500.0
2015-01-14 11:00:00,85.34,85.36,85.13,85.14,18800.0,56.5112,56.5244,56.3721,56.3787,18800.0
2015-01-14 11:05:00,85.14,85.17,85.0,85.04,26800.0,56.3787,56.3986,56.286,56.3125,26800.0
2015-01-14 11:10:00,85.02,85.16,84.9,84.9,12700.0,56.2993,56.392,56.2198,56.2198,12700.0
2015-01-14 11:15:00,84.92,85.04,84.91,84.94,13600.0,56.233,56.3125,56.2264,56.2463,13600.0
2015-01-14 11:20:00,84.92,84.93,84.77,84.85,28200.0,56.233,56.2397,56.1337,56.1867,28200.0
2015-01-14 11:25:00,84.83,84.84,84.69,84.73,8200.0,56.1734,56.1801,56.0807,56.1072,8200.0
2015-01-14 11:30:00,84.71,84.71,84.53,84.55,33000.0,56.094,56.094,55.9748,55.988,33000.0
2015-01-14 11:35:00,84.56,84.62,84.5,84.58,22600.0,55.9947,56.0344,55.9549,56.0079,22600.0
2015-01-14 11:40:00,84.58,84.77,84.57,84.66,36600.0,56.0079,56.1337,56.0013,56.0609,36600.0
2015-01-14 11:45:00,84.66,84.82,84.65,84.71,29700.0,56.0609,56.1668,56.0543,56.094,29700.0
2015-01-14 11:50:00,84.71,84.75,84.51,84.52,63700.0,56.094,56.1205,55.9615,55.9682,63700.0
2015-01-14 11:55:00,84.53,84.68,84.34,84.6,85800.0,55.9748,56.0741,55.849,56.0211,85800.0
2015-01-14 12:00:00,84.63,84.96,84.63,84.96,25200.0,56.041,56.2595,56.041,56.2595,25200.0
2015-01-14 12:05:00,84.94,84.94,84.66,84.72,11000.0,56.2463,56.2463,56.0609,56.1006,11000.0
2015-01-14 12:10:00,84.75,84.83,84.7,84.79,11400.0,56.1205,56.1734,56.0874,56.147,11400.0
2015-01-14 12:15:00,84.79,84.87,84.76,84.78,8800.0,56.147,56.1999,56.1271,56.1403,8800.0
2015-01-14 12:20:00,84.74,84.89,84.69,84.84,10900.0,56.1138,56.2132,56.0807,56.1801,10900.0
2015-01-14 12:25:00,84.88,84.88,84.78,84.85,8500.0,56.2066,56.2066,56.1403,56.1867,8500.0
2015-01-14 12:30:00,84.81,84.95,84.8,84.91,8800.0,56.1602,56.2529,56.1536,56.2264,8800.0
2015-01-14 12:35:00,84.89,85.03,84.87,84.92,11600.0,56.2132,56.3059,56.1999,56.233,11600.0
2015-01-14 12:40:00,84.91,85.04,84.83,84.83,11600.0,56.2264,56.3125,56.1734,56.1734,11600.0
2015-01-14 12:45:00,84.84,84.92,84.76,84.79,10400.0,56.1801,56.233,56.1271,56.147,10400.0
2015-01-14 12:50:00,84.79,84.81,84.62,84.74,13200.0,56.147,56.1602,56.0344,56.1138,13200.0
2015-01-14 12:55:00,84.71,84.89,84.67,84.89,7500.0,56.094,56.2132,56.0675,56.2132,7500.0
2015-01-14 13:00:00,84.87,84.97,84.8,84.87,8800.0,56.1999,56.2662,56.1536,56.1999,8800.0
2015-01-14 13:05:00,84.86,84.88,84.71,84.76,10800.0,56.1933,56.2066,56.094,56.1271,10800.0
2015-01-14 13:10:00,84.77,84.77,84.66,84.69,9900.0,56.1337,56.1337,56.0609,56.0807,9900.0
2015-01-14 13:15:00,84.69,84.75,84.64,84.75,16000.0,56.0807,56.1205,56.0476,56.1205,16000.0
2015-01-14 13:20:00,84.75,84.75,84.65,84.73,7300.0,56.1205,56.1205,56.0543,56.1072,7300.0
2015-01-14 13:25:00,84.69,84.78,84.63,84.72,6100.0,56.0807,56.1403,56.041,56.1006,6100.0
2015-01-14 13:30:00,84.7,84.71,84.6,84.67,8100.0,56.0874,56.094,56.0211,56.0675,8100.0
2015-01-14 13:35:00,84.67,84.67,84.54,84.54,8500.0,56.0675,56.0675,55.9814,55.9814,8500.0
2015-01-14 13:40:00,84.53,84.53,84.4,84.45,18800.0,55.9748,55.9748,55.8887,55.9218,18800.0
2015-01-14 13:45:00,84.4,84.58,84.4,84.57,9300.0,55.8887,56.0079,55.8887,56.0013,9300.0
2015-01-14 13:50:00,84.57,84.57,84.4,84.51,10200.0,56.0013,56.0013,55.8887,55.9615,10200.0
2015-01-14 13:55:00,84.59,84.69,84.53,84.66,9200.0,56.0145,56.0807,55.9748,56.0609,9200.0
2015-01-14 14:00:00,84.66,84.81,84.6,84.76,17600.0,56.0609,56.1602,56.0211,56.1271,17600.0
2015-01-14 14:05:00,84.76,84.85,84.68,84.74,20400.0,56.1271,56.1867,56.0741,56.1138,20400.0
2015-01-14 14:10:00,84.74,84.92,84.72,84.88,14900.0,56.1138,56.233,56.1006,56.2066,14900.0
2015-01-14 14:15:00,84.89,84.95,84.82,84.95,13400.0,56.2132,56.2529,56.1668,56.2529,13400.0
2015-01-14 14:20:00,84.96,84.96,84.75,84.78,14000.0,56.2595,56.2595,56.1205,56.1403,14000.0
2015-01-14 14:25:00,84.79,84.94,84.74,84.88,14100.0,56.147,56.2463,56.1138,56.2066,14100.0
2015-01-14 14:30:00,84.89,84.99,84.82,84.92,11400.0,56.2132,56.2794,56.1668,56.233,11400.0
2015-01-14 14:35:00,84.9,84.95,84.83,84.88,11700.0,56.2198,56.2529,56.1734,56.2066,11700.0
2015-01-14 14:40:00,84.88,85.0,84.81,84.85,11300.0,56.2066,56.286,56.1602,56.1867,11300.0
2015-01-14 14:45:00,84.87,84.89,84.7,84.75,13700.0,56.1999,56.2132,56.0874,56.1205,13700.0
2015-01-14 14:50:00,84.72,84.72,84.52,84.52,13600.0,56.1006,56.1006,55.9682,55.9682,13600.0
2015-01-14 14:55:00,84.51,84.52,84.39,84.41,15800.0,55.9615,55.9682,55.8821,55.8953,15800.0
2015-01-14 15:00:00,84.43,84.54,84.4,84.47,17400.0,55.9086,55.9814,55.8887,55.9351,17400.0
2015-01-14 15:05:00,84.5,84.55,84.43,84.48,23000.0,55.9549,55.988,55.9086,55.9417,23000.0
2015-01-14 15:10:00,84.5,84.51,84.37,84.4,19900.0,55.9549,55.9615,55.8688,55.8887,19900.0
2015-01-14 15:15:00,84.42,84.73,84.42,84.68,17300.0,55.9019,56.1072,55.9019,56.0741,17300.0
2015-01-14 15:20:00,84.69,84.89,84.67,84.86,39000.0,56.0807,56.2132,56.0675,56.1933,39000.0
2015-01-14 15:25:00,84.86,84.9,84.71,84.82,20900.0,56.1933,56.2198,56.094,56.1668,20900.0
2015-01-14 15:30:00,84.85,84.88,84.63,84.65,22300.0,56.1867,56.2066,56.041,56.0543,22300.0
2015-01-14 15:35:00,84.65,84.7,84.56,84.69,26900.0,56.0543,56.0874,55.9947,56.0807,26900.0
2015-01-14 15:40:00,84.7,84.88,84.7,84.77,41900.0,56.0874,56.2066,56.0874,56.1337,41900.0
2015-01-14 15:45:00,84.79,84.91,84.75,84.87,42400.0,56.147,56.2264,56.1205,56.1999,42400.0
2015-01-14 15:50:00,84.87,85.1,84.86,84.95,99100.0,56.1999,56.3522,56.1933,56.2529,99100.0
2015-01-14 15:55:00,84.96,85.05,84.94,84.97,128200.0,56.2595,56.3191,56.2463,56.2662,128200.0
2015-01-15 09:30:00,84.93,85.48,84.91,84.91,55700.0,56.2397,56.6039,56.2264,56.2264,55700.0
2015-01-15 09:35:00,85.07,85.07,84.74,84.76,20600.0,56.3324,56.3324,56.1138,56.1271,20600.0
2015-01-15 09:40:00,84.68,84.8,84.52,84.66,14500.0,56.0741,56.1536,55.9682,56.0609,14500.0
2015-01-15 09:45:00,84.64,84.87,84.56,84.65,8200.0,56.0476,56.1999,55.9947,56.0543,8200.0
2015-01-15 09:50:00,84.68,84.79,84.6,84.64,15400.0,56.0741,56.147,56.0211,56.0476,15400.0
2015-01-15 09:55:00,84.64,84.69,84.45,84.69,9700.0,56.0476,56.0807,55.9218,56.0807,9700.0
2015-01-15 10:00:00,84.64,84.67,84.52,84.58,15200.0,56.0476,56.0675,55.9682,56.0079,15200.0
2015-01-15 10:05:00,84.5,84.82,84.45,84.81,7100.0,55.9549,56.1668,55.9218,56.1602,7100.0
2015-01-15 10:10:00,84.79,84.89,84.68,84.82,11800.0,56.147,56.2132,56.0741,56.1668,11800.0
2015-01-15 10:15:00,84.81,85.08,84.79,85.08,10400.0,56.1602,56.339,56.147,56.339,10400.0
2015-01-15 10:20:00,85.07,85.07,84.91,85.02,11800.0,56.3324,56.3324,56.2264,56.2993,11800.0
2015-01-15 10:25:00,85.04,85.15,85.03,85.15,11500.0,56.3125,56.3853,56.3059,56.3853,11500.0
2015-01-15 10:30:00,85.17,85.45,85.15,85.39,29800.0,56.3986,56.584,56.3853,56.5443,29800.0
2015-01-15 10:35:00,85.39,85.39,85.25,85.27,11200.0,56.5443,56.5443,56.4516,56.4648,11200.0
2015-01-15 10:40:00,85.26,85.29,85.19,85.27,5300.0,56.4582,56.4781,56.4118,56.4648,5300.0
2015-01-15 10:45:00,85.28,85.38,85.21,85.21,5100.0,56.4714,56.5376,56.4251,56.4251,5100.0
2015-01-15 10:50:00,85.23,85.3,85.16,85.2,5300.0,56.4383,56.4847,56.392,56.4185,5300.0
2015-01-15 10:55:00,85.19,85.23,85.06,85.1,15600.0,56.4118,56.4383,56.3257,56.3522,15600.0
2015-01-15 11:00:00,85.12,85.24,85.12,85.15,8300.0,56.3655,56.4449,56.3655,56.3853,8300.0
2015-01-15 11:05:00,85.16,85.3,85.16,85.29,11600.0,56.392,56.4847,56.392,56.4781,11600.0
2015-01-15 11:10:00,85.3,85.43,85.3,85.42,15300.0,56.4847,56.5708,56.4847,56.5641,15300.0
2015-01-15 11:15:00,85.42,85.42,85.26,85.31,14600.0,56.5641,56.5641,56.4582,56.4913,14600.0
2015-01-15 11:20:00,85.3,85.3,85.21,85.25,7700.0,56.4847,56.4847,56.4251,56.4516,7700.0
2015-01-15 11:25:00,85.22,85.26,85.2,85.26,18400.0,56.4317,56.4582,56.4185,56.4582,18400.0
2015-01-15 11:30:00,85.28,85.4,85.24,85.39,7800.0,56.4714,56.5509,56.4449,56.5443,7800.0
2015-01-15 11:35:00,85.37,85.39,85.12,85.15,9400.0,56.531,56.5443,56.3655,56.3853,9400.0
2015-01-15 11:40:00,85.17,85.37,85.16,85.36,8800.0,56.3986,56.531,56.392,56.5244,8800.0
2015-01-15 11:45:00,85.36,85.49,85.34,85.46,12100.0,56.5244,56.6105,56.5112,56.5906,12100.0
2015-01-15 11:50:00,85.46,85.51,85.32,85.42,19000.0,56.5906,56.6237,56.4979,56.5641,19000.0
2015-01-15 11:55:00,85.4,85.4,85.31,85.37,7300.0,56.5509,56.5509,56.4913,56.531,7300.0
2015-01-15 12:00:00,85.37,85.44,85.31,85.36,14400.0,56.531,56.5774,56.4913,56.5244,14400.0
2015-01-15 12:05:00,85.36,85.46,85.32,85.46,4900.0,56.5244,56.5906,56.4979,56.5906,4900.0
2015-01-15 12:10:00,85.43,85.46,85.37,85.4,7800.0,56.5708,56.5906,56.531,56.5509,7800.0
2015-01-15 12:15:00,85.37,85.37,85.27,85.29,6600.0,56.531,56.531,56.4648,56.4781,6600.0
2015-01-15 12:20:00,85.29,85.39,85.26,85.32,8800.0,56.4781,56.5443,56.4582,56.4979,8800.0
2015-01-15 12:25:00,85.34,85.42,85.33,85.38,15700.0,56.5112,56.5641,56.5045,56.5376,15700.0
2015-01-15 12:30:00,85.35,85.35,85.26,85.28,7200.0,56.5178,56.5178,56.4582,56.4714,7200.0
2015-01-15 12:35:00,85.27,85.27,85.11,85.18,14400.0,56.4648,56.4648,56.3589,56.4052,14400.0
2015-01-15 12:40:00,85.18,85.18,84.95,84.99,5300.0,56.4052,56.4052,56.2529,56.2794,5300.0
2015-01-15 12:45:00,84.97,84.99,84.9,84.99,10300.0,56.2662,56.2794,56.2198,56.2794,10300.0
2015-01-15 12:50:00,84.98,85.01,84.9,85.01,5300.0,56.2728,56.2926,56.2198,56.2926,5300.0
2015-01-15 12:55:00,84.98,85.0,84.94,84.98,4500.0,56.2728,56.286,56.2463,56.2728,4500.0
2015-01-15 13:00:00,84.98,85.17,84.84,85.13,10600.0,56.2728,56.3986,56.1801,56.3721,10600.0
2015-01-15 13:05:00,85.15,85.2,85.1,85.11,7700.0,56.3853,56.4185,56.3522,56.3589,7700.0
2015-01-15 13:10:00,85.13,85.35,85.13,85.33,4800.0,56.3721,56.5178,56.3721,56.5045,4800.0
2015-01-15 13:15:00,85.32,85.36,85.24,85.32,9600.0,56.4979,56.5244,56.4449,56.4979,9600.0
2015-01-15 13:20:00,85.32,85.33,85.12,85.12,4800.0,56.4979,56.5045,56.3655,56.3655,4800.0
2015-01-15 13:25:00,85.13,85.16,85.04,85.07,7800.0,56.3721,56.392,56.3125,56.3324,7800.0
2015-01-15 13:30:00,85.07,85.15,85.06,85.13,3500.0,56.3324,56.3853,56.3257,56.3721,3500.0
2015-01-15 13:35:00,85.12,85.12,84.99,85.04,9400.0,56.3655,56.3655,56.2794,56.3125,9400.0
2015-01-15 13:40:00,85.07,85.16,85.07,85.09,9400.0,56.3324,56.392,56.3324,56.3456,9400.0
2015-01-15 13:45:00,85.12,85.26,85.12,85.26,4500.0,56.3655,56.4582,56.3655,56.4582,4500.0
2015-01-15 13:50:00,85.23,85.38,85.23,85.35,4400.0,56.4383,56.5376,56.4383,56.5178,4400.0
2015-01-15 13:55:00,85.37,85.37,85.22,85.25,10100.0,56.531,56.531,56.4317,56.4516,10100.0
2015-01-15 14:00:00,85.23,85.25,85.15,85.25,5400.0,56.4383,56.4516,56.3853,56.4516,5400.0
2015-01-15 14:05:00,85.22,85.33,85.16,85.32,4100.0,56.4317,56.5045,56.392,56.4979,4100.0
2015-01-15 14:10:00,85.35,85.38,85.27,85.33,13600.0,56.5178,56.5376,56.4648,56.5045,13600.0
2015-01-15 14:15:00,85.34,85.48,85.33,85.48,16100.0,56.5112,56.6039,56.5045,56.6039,16100.0
2015-01-15 14:20:00,85.47,85.47,85.35,85.35,10900.0,56.5972,56.5972,56.5178,56.5178,10900.0
2015-01-15 14:25:00,85.39,85.39,85.23,85.3,7700.0,56.5443,56.5443,56.4383,56.4847,7700.0
2015-01-15 14:30:00,85.3,85.38,85.27,85.36,9400.0,56.4847,56.5376,56.4648,56.5244,9400.0
2015-01-15 14:35:00,85.36,85.48,85.36,85.41,8600.0,56.5244,56.6039,56.5244,56.5575,8600.0
2015-01-15 14:40:00,85.42,85.52,85.42,85.51,7800.0,56.5641,56.6304,56.5641,56.6237,7800.0
2015-01-15 14:45:00,85.5,85.53,85.38,85.38,20900.0,56.6171,56.637,56.5376,56.5376,20900.0
2015-01-15 14:50:00,85.39,85.4,85.33,85.38,5300.0,56.5443,56.5509,56.5045,56.5376,5300.0
2015-01-15 14:55:00,85.39,85.53,85.39,85.46,12900.0,56.5443,56.637,56.5443,56.5906,12900.0
2015-01-15 15:00:00,85.43,85.54,85.36,85.42,13200.0,56.5708,56.6436,56.5244,56.5641,13200.0
2015-01-15 15:05:00,85.38,85.41,85.3,85.39,11600.0,56.5376,56.5575,56.4847,56.5443,11600.0
2015-01-15 15:10:00,85.4,85.4,85.15,85.19,12300.0,56.5509,56.5509,56.3853,56.4118,12300.0
2015-01-15 15:15:00,85.2,85.24,85.14,85.23,10500.0,56.4185,56.4449,56.3787,56.4383,10500.0
2015-01-15 15:20:00,85.24,85.24,85.11,85.17,8100.0,56.4449,56.4449,56.3589,56.3986,8100.0
2015-01-15 15:25:00,85.18,85.32,85.18,85.27,24500.0,56.4052,56.4979,56.4052,56.4648,24500.0
2015-01-15 15:30:00,85.26,85.36,85.16,85.3,21400.0,56.4582,56.5244,56.392,56.4847,21400.0
2015-01-15 15:35:00,85.29,85.29,85.13,85.14,20500.0,56.4781,56.4781,56.3721,56.3787,20500.0
2015-01-15 15:40:00,85.13,85.24,85.1,85.19,31200.0,56.3721,56.4449,56.3522,56.4118,31200.0
2015-01-15 15:45:00,85.17,85.23,85.11,85.13,41900.0,56.3986,56.4383,56.3589,56.3721,41900.0
2015-01-15 15:50:00,85.13,85.14,84.91,84.91,48600.0,56.3721,56.3787,56.2264,56.2264,48600.0
2015-01-15 15:55:00,84.89,85.0,84.81,84.87,65000.0,56.2132,56.286,56.1602,56.1999,65000.0
2015-01-16 09:30:00,84.59,85.05,84.43,84.94,109300.0,56.0145,56.3191,55.9086,56.2463,109300.0
2015-01-16 09:35:00,85.05,85.2,84.82,84.84,9700.0,56.3191,56.4185,56.1668,56.1801,9700.0
2015-01-16 09:40:00,84.85,84.85,84.6,84.62,17900.0,56.1867,56.1867,56.0211,56.0344,17900.0
2015-01-16 09:45:00,84.67,84.7,84.49,84.67,12400.0,56.0675,56.0874,55.9483,56.0675,12400.0
2015-01-16 09:50:00,84.65,84.68,84.28,84.31,15500.0,56.0543,56.0741,55.8092,55.8291,15500.0
2015-01-16 09:55:00,84.32,84.6,84.26,84.57,26600.0,55.8357,56.0211,55.796,56.0013,26600.0
2015-01-16 10:00:00,84.66,84.93,84.32,84.43,19700.0,56.0609,56.2397,55.8357,55.9086,19700.0
2015-01-16 10:05:00,84.4,84.46,84.26,84.33,22400.0,55.8887,55.9284,55.796,55.8424,22400.0
2015-01-16 10:10:00,84.31,84.33,83.78,83.87,46100.0,55.8291,55.8424,55.4781,55.5377,46100.0
2015-01-16 10:15:00,83.82,83.89,83.67,83.77,24800.0,55.5046,55.551,55.4053,55.4715,24800.0
2015-01-16 10:20:00,83.74,83.75,83.45,83.6,40400.0,55.4517,55.4583,55.2596,55.359,40400.0
2015-01-16 10:25:00,83.61,83.82,83.59,83.7,51300.0,55.3656,55.5046,55.3523,55.4252,51300.0
2015-01-16 10:30:00,83.66,83.93,83.66,83.79,12300.0,55.3987,55.5775,55.3987,55.4848,12300.0
2015-01-16 10:35:00,83.79,83.81,83.63,83.7,6700.0,55.4848,55.498,55.3788,55.4252,6700.0
2015-01-16 10:40:00,83.69,83.77,83.61,83.69,12600.0,55.4185,55.4715,55.3656,55.4185,12600.0
2015-01-16 10:45:00,83.7,83.77,83.52,83.52,10500.0,55.4252,55.4715,55.306,55.306,10500.0
2015-01-16 10:50:00,83.53,83.79,83.43,83.79,23900.0,55.3126,55.4848,55.2464,55.4848,23900.0
2015-01-16 10:55:00,83.77,84.03,83.77,83.95,13200.0,55.4715,55.6437,55.4715,55.5907,13200.0
2015-01-16 11:00:00,84.0,84.13,83.98,83.98,24400.0,55.6238,55.7099,55.6106,55.6106,24400.0
2015-01-16 11:05:00,83.96,84.04,83.91,84.01,15500.0,55.5973,55.6503,55.5642,55.6305,15500.0
2015-01-16 11:10:00,84.02,84.03,83.89,83.92,9100.0,55.6371,55.6437,55.551,55.5709,9100.0
2015-01-16 11:15:00,83.89,83.93,83.79,83.79,34700.0,55.551,55.5775,55.4848,55.4848,34700.0
2015-01-16 11:20:00,83.77,83.81,83.62,83.63,30300.0,55.4715,55.498,55.3722,55.3788,30300.0
2015-01-16 11:25:00,83.63,83.71,83.6,83.63,8100.0,55.3788,55.4318,55.359,55.3788,8100.0
2015-01-16 11:30:00,83.64,83.68,83.53,83.56,13200.0,55.3854,55.4119,55.3126,55.3325,13200.0
2015-01-16 11:35:00,83.56,83.65,83.54,83.64,12300.0,55.3325,55.3921,55.3192,55.3854,12300.0
2015-01-16 11:40:00,83.64,83.71,83.62,83.65,21500.0,55.3854,55.4318,55.3722,55.3921,21500.0
2015-01-16 11:45:00,83.68,83.68,83.56,83.59,11400.0,55.4119,55.4119,55.3325,55.3523,11400.0
2015-01-16 11:50:00,83.59,83.59,83.47,83.56,11800.0,55.3523,55.3523,55.2729,55.3325,11800.0
2015-01-16 11:55:00,83.57,83.87,83.55,83.87,33400.0,55.3391,55.5377,55.3258,55.5377,33400.0
2015-01-16 12:00:00,83.87,84.07,83.82,84.03,13400.0,55.5377,55.6702,55.5046,55.6437,13400.0
2015-01-16 12:05:00,84.02,84.07,83.9,83.92,9900.0,55.6371,55.6702,55.5576,55.5709,9900.0
2015-01-16 12:10:00,83.91,83.91,83.77,83.81,34300.0,55.5642,55.5642,55.4715,55.498,34300.0
2015-01-16 12:15:00,83.8,83.92,83.8,83.86,6100.0,55.4914,55.5709,55.4914,55.5311,6100.0
2015-01-16 12:20:00,83.86,83.86,83.77,83.79,5900.0,55.5311,55.5311,55.4715,55.4848,5900.0
2015-01-16 12:25:00,83.78,83.96,83.76,83.91,11700.0,55.4781,55.5973,55.4649,55.5642,11700.0
2015-01-16 12:30:00,83.91,83.98,83.9,83.92,25900.0,55.5642,55.6106,55.5576,55.5709,25900.0
2015-01-16 12:35:00,83.93,83.96,83.85,83.87,8700.0,55.5775,55.5973,55.5245,55.5377,8700.0
2015-01-16 12:40:00,83.87,83.95,83.85,83.95,18200.0,55.5377,55.5907,55.5245,55.5907,18200.0
2015-01-16 12:45:00,83.94,83.97,83.84,83.86,12200.0,55.5841,55.604,55.5179,55.5311,12200.0
2015-01-16 12:50:00,83.87,83.99,83.86,83.98,5100.0,55.5377,55.6172,55.5311,55.6106,5100.0
2015-01-16 12:55:00,84.0,84.0,83.9,83.93,10300.0,55.6238,55.6238,55.5576,55.5775,10300.0
2015-01-16 13:00:00,83.98,84.01,83.83,83.83,5100.0,55.6106,55.6305,55.5113,55.5113,5100.0
2015-01-16 13:05:00,83.84,84.0,83.84,83.93,7100.0,55.5179,55.6238,55.5179,55.5775,7100.0
2015-01-16 13:10:00,83.92,83.98,83.89,83.94,10000.0,55.5709,55.6106,55.551,55.5841,10000.0
2015-01-16 13:15:00,83.93,84.0,83.92,83.98,7600.0,55.5775,55.6238,55.5709,55.6106,7600.0
2015-01-16 13:20:00,83.97,84.11,83.97,84.07,10200.0,55.604,55.6967,55.604,55.6702,10200.0
2015-01-16 13:25:00,84.07,84.11,83.97,84.06,9600.0,55.6702,55.6967,55.604,55.6636,9600.0
2015-01-16 13:30:00,84.09,84.15,84.06,84.15,6500.0,55.6834,55.7232,55.6636,55.7232,6500.0
2015-01-16 13:35:00,84.17,84.26,84.09,84.26,9200.0,55.7364,55.796,55.6834,55.796,9200.0
2015-01-16 13:40:00,84.26,84.26,84.18,84.23,6700.0,55.796,55.796,55.743,55.7761,6700.0
2015-01-16 13:45:00,84.24,84.29,84.16,84.29,4300.0,55.7828,55.8159,55.7298,55.8159,4300.0
2015-01-16 13:50:00,84.35,84.39,84.32,84.36,4900.0,55.8556,55.8821,55.8357,55.8622,4900.0
2015-01-16 13:55:00,84.36,84.45,84.34,84.42,4600.0,55.8622,55.9218,55.849,55.9019,4600.0
2015-01-16 14:00:00,84.45,84.46,84.33,84.38,6200.0,55.9218,55.9284,55.8424,55.8755,6200.0
2015-01-16 14:05:00,84.36,84.39,84.24,84.25,16000.0,55.8622,55.8821,55.7828,55.7894,16000.0
2015-01-16 14:10:00,84.23,84.35,84.21,84.27,7600.0,55.7761,55.8556,55.7629,55.8026,7600.0
2015-01-16 14:15:00,84.29,84.33,84.24,84.26,10400.0,55.8159,55.8424,55.7828,55.796,10400.0
2015-01-16 14:20:00,84.25,84.39,84.24,84.37,6800.0,55.7894,55.8821,55.7828,55.8688,6800.0
2015-01-16 14:25:00,84.38,84.39,84.31,84.36,9100.0,55.8755,55.8821,55.8291,55.8622,9100.0
2015-01-16 14:30:00,84.35,84.39,84.24,84.38,11500.0,55.8556,55.8821,55.7828,55.8755,11500.0
2015-01-16 14:35:00,84.37,84.4,84.25,84.26,8000.0,55.8688,55.8887,55.7894,55.796,8000.0
2015-01-16 14:40:00,84.25,84.49,84.25,84.39,12200.0,55.7894,55.9483,55.7894,55.8821,12200.0
2015-01-16 14:45:00,84.38,84.41,84.22,84.22,19200.0,55.8755,55.8953,55.7695,55.7695,19200.0
2015-01-16 14:50:00,84.24,84.34,84.19,84.29,22800.0,55.7828,55.849,55.7496,55.8159,22800.0
2015-01-16 14:55:00,84.29,84.43,84.26,84.4,13700.0,55.8159,55.9086,55.796,55.8887,13700.0
2015-01-16 15:00:00,84.4,84.41,84.3,84.39,16500.0,55.8887,55.8953,55.8225,55.8821,16500.0
2015-01-16 15:05:00,84.38,84.39,84.31,84.34,19700.0,55.8755,55.8821,55.8291,55.849,19700.0
2015-01-16 15:10:00,84.33,84.33,84.23,84.26,20600.0,55.8424,55.8424,55.7761,55.796,20600.0
2015-01-16 15:15:00,84.26,84.27,84.17,84.18,34800.0,55.796,55.8026,55.7364,55.743,34800.0
2015-01-16 15:20:00,84.17,84.35,84.17,84.35,27200.0,55.7364,55.8556,55.7364,55.8556,27200.0
2015-01-16 15:25:00,84.34,84.36,84.25,84.31,26700.0,55.849,55.8622,55.7894,55.8291,26700.0
2015-01-16 15:30:00,84.32,84.36,84.29,84.35,24900.0,55.8357,55.8622,55.8159,55.8556,24900.0
2015-01-16 15:35:00,84.36,84.7,84.36,84.7,54700.0,55.8622,56.0874,55.8622,56.0874,54700.0
2015-01-16 15:40:00,84.72,84.79,84.65,84.78,48600.0,56.1006,56.147,56.0543,56.1403,48600.0
2015-01-16 15:45:00,84.78,85.01,84.76,84.94,87500.0,56.1403,56.2926,56.1271,56.2463,87500.0
2015-01-16 15:50:00,84.97,85.22,84.96,85.02,97600.0,56.2662,56.4317,56.2595,56.2993,97600.0
2015-01-16 15:55:00,85.02,85.1,84.96,85.01,138400.0,56.2993,56.3522,56.2595,56.2926,138400.0
2015-01-20 09:30:00,86.74,87.36,86.28,87.21,73200.0,57.4382,57.8488,57.1336,57.7495,73200.0
2015-01-20 09:35:00,87.26,87.26,86.65,86.77,37900.0,57.7826,57.7826,57.3786,57.4581,37900.0
2015-01-20 09:40:00,86.78,86.86,86.4,86.45,15700.0,57.4647,57.5177,57.2131,57.2462,15700.0
2015-01-20 09:45:00,86.5,86.6,86.14,86.24,39300.0,57.2793,57.3455,57.0409,57.1071,39300.0
2015-01-20 09:50:00,86.24,86.41,86.13,86.31,15600.0,57.1071,57.2197,57.0343,57.1535,15600.0
2015-01-20 09:55:00,86.33,86.5,86.22,86.5,51300.0,57.1667,57.2793,57.0939,57.2793,51300.0
2015-01-20 10:00:00,86.45,86.45,86.06,86.26,17600.0,57.2462,57.2462,56.9879,57.1204,17600.0
2015-01-20 10:05:00,86.31,86.51,86.25,86.36,16300.0,57.1535,57.2859,57.1138,57.1866,16300.0
2015-01-20 10:10:00,86.33,86.33,86.1,86.1,13000.0,57.1667,57.1667,57.0144,57.0144,13000.0
2015-01-20 10:15:00,86.17,86.17,85.8,85.92,19400.0,57.0608,57.0608,56.8158,56.8952,19400.0
2015-01-20 10:20:00,85.94,86.26,85.91,86.26,32700.0,56.9085,57.1204,56.8886,57.1204,32700.0
2015-01-20 10:25:00,86.28,86.36,86.24,86.27,15600.0,57.1336,57.1866,57.1071,57.127,15600.0
2015-01-20 10:30:00,86.27,86.3,85.95,85.95,19200.0,57.127,57.1469,56.9151,56.9151,19200.0
2015-01-20 10:35:00,86.01,86.15,85.96,86.06,13200.0,56.9548,57.0475,56.9217,56.9879,13200.0
2015-01-20 10:40:00,86.02,86.02,85.82,85.95,6600.0,56.9614,56.9614,56.829,56.9151,6600.0
2015-01-20 10:45:00,85.99,86.21,85.98,86.21,12800.0,56.9416,57.0873,56.935,57.0873,12800.0
2015-01-20 10:50:00,86.21,86.21,86.02,86.11,11000.0,57.0873,57.0873,56.9614,57.021,11000.0
2015-01-20 10:55:00,86.13,86.13,85.99,86.05,9500.0,57.0343,57.0343,56.9416,56.9813,9500.0
2015-01-20 11:00:00,86.02,86.04,85.88,86.0,12400.0,56.9614,56.9747,56.8687,56.9482,12400.0
2015-01-20 11:05:00,85.96,86.07,85.91,86.06,9600.0,56.9217,56.9946,56.8886,56.9879,9600.0
2015-01-20 11:10:00,86.06,86.07,85.99,86.07,12100.0,56.9879,56.9946,56.9416,56.9946,12100.0
2015-01-20 11:15:00,86.04,86.06,85.95,86.06,9100.0,56.9747,56.9879,56.9151,56.9879,9100.0
2015-01-20 11:20:00,86.07,86.14,86.0,86.0,9600.0,56.9946,57.0409,56.9482,56.9482,9600.0
2015-01-20 11:25:00,86.01,86.03,85.91,85.97,9600.0,56.9548,56.9681,56.8886,56.9283,9600.0
2015-01-20 11:30:00,85.97,86.08,85.94,85.98,10900.0,56.9283,57.0012,56.9085,56.935,10900.0
2015-01-20 11:35:00,85.99,86.06,85.98,86.05,19800.0,56.9416,56.9879,56.935,56.9813,19800.0
2015-01-20 11:40:00,86.05,86.05,85.81,85.82,12400.0,56.9813,56.9813,56.8224,56.829,12400.0
2015-01-20 11:45:00,85.82,85.82,85.55,85.63,19200.0,56.829,56.829,56.6502,56.7032,19200.0
2015-01-20 11:50:00,85.63,85.65,85.52,85.61,11300.0,56.7032,56.7164,56.6304,56.69,11300.0
2015-01-20 11:55:00,85.6,85.72,85.59,85.68,8300.0,56.6833,56.7628,56.6767,56.7363,8300.0
2015-01-20 12:00:00,85.67,85.74,85.65,85.69,6400.0,56.7297,56.776,56.7164,56.7429,6400.0
2015-01-20 12:05:00,85.68,85.7,85.58,85.65,10700.0,56.7363,56.7495,56.6701,56.7164,10700.0
2015-01-20 12:10:00,85.65,85.76,85.63,85.69,9900.0,56.7164,56.7893,56.7032,56.7429,9900.0
2015-01-20 12:15:00,85.69,85.69,85.6,85.64,7800.0,56.7429,56.7429,56.6833,56.7098,7800.0
2015-01-20 12:20:00,85.67,85.72,85.62,85.69,9000.0,56.7297,56.7628,56.6966,56.7429,9000.0
2015-01-20 12:25:00,85.66,85.76,85.66,85.74,27100.0,56.7231,56.7893,56.7231,56.776,27100.0
2015-01-20 12:30:00,85.71,85.71,85.59,85.6,4800.0,56.7562,56.7562,56.6767,56.6833,4800.0
2015-01-20 12:35:00,85.61,85.63,85.48,85.58,14200.0,56.69,56.7032,56.6039,56.6701,14200.0
2015-01-20 12:40:00,85.59,85.6,85.52,85.59,15600.0,56.6767,56.6833,56.6304,56.6767,15600.0
2015-01-20 12:45:00,85.57,85.66,85.57,85.62,19200.0,56.6635,56.7231,56.6635,56.6966,19200.0
2015-01-20 12:50:00,85.59,85.63,85.52,85.56,6900.0,56.6767,56.7032,56.6304,56.6568,6900.0
2015-01-20 12:55:00,85.56,85.68,85.56,85.68,5500.0,56.6568,56.7363,56.6568,56.7363,5500.0
2015-01-20 13:00:00,85.66,85.79,85.64,85.75,16800.0,56.7231,56.8091,56.7098,56.7827,16800.0
2015-01-20 13:05:00,85.77,85.81,85.61,85.61,7900.0,56.7959,56.8224,56.69,56.69,7900.0
2015-01-20 13:10:00,85.59,85.71,85.56,85.64,7000.0,56.6767,56.7562,56.6568,56.7098,7000.0
2015-01-20 13:15:00,85.66,85.75,85.61,85.74,5100.0,56.7231,56.7827,56.69,56.776,5100.0
2015-01-20 13:20:00,85.76,86.0,85.76,85.91,17300.0,56.7893,56.9482,56.7893,56.8886,17300.0
2015-01-20 13:25:00,85.87,85.91,85.8,85.81,7400.0,56.8621,56.8886,56.8158,56.8224,7400.0
2015-01-20 13:30:00,85.82,85.86,85.78,85.78,7400.0,56.829,56.8555,56.8025,56.8025,7400.0
2015-01-20 13:35:00,85.8,85.84,85.68,85.83,11200.0,56.8158,56.8423,56.7363,56.8356,11200.0
2015-01-20 13:40:00,85.85,85.87,85.68,85.77,8500.0,56.8489,56.8621,56.7363,56.7959,8500.0
2015-01-20 13:45:00,85.78,85.79,85.73,85.73,9300.0,56.8025,56.8091,56.7694,56.7694,9300.0
2015-01-20 13:50:00,85.73,85.8,85.68,85.69,8800.0,56.7694,56.8158,56.7363,56.7429,8800.0
2015-01-20 13:55:00,85.69,85.69,85.53,85.53,5700.0,56.7429,56.7429,56.637,56.637,5700.0
2015-01-20 14:00:00,85.52,85.7,85.52,85.67,19000.0,56.6304,56.7495,56.6304,56.7297,19000.0
2015-01-20 14:05:00,85.69,85.71,85.62,85.7,10900.0,56.7429,56.7562,56.6966,56.7495,10900.0
2015-01-20 14:10:00,85.7,85.71,85.64,85.7,8000.0,56.7495,56.7562,56.7098,56.7495,8000.0
2015-01-20 14:15:00,85.72,85.73,85.68,85.73,9200.0,56.7628,56.7694,56.7363,56.7694,9200.0
2015-01-20 14:20:00,85.73,85.76,85.69,85.71,5700.0,56.7694,56.7893,56.7429,56.7562,5700.0
2015-01-20 14:25:00,85.73,85.82,85.73,85.81,7800.0,56.7694,56.829,56.7694,56.8224,7800.0
2015-01-20 14:30:00,85.81,85.99,85.8,85.94,15100.0,56.8224,56.9416,56.8158,56.9085,15100.0
2015-01-20 14:35:00,85.92,85.96,85.9,85.93,9900.0,56.8952,56.9217,56.882,56.9019,9900.0
2015-01-20 14:40:00,85.92,86.05,85.91,86.0,17000.0,56.8952,56.9813,56.8886,56.9482,17000.0
2015-01-20 14:45:00,85.95,86.02,85.95,85.99,14900.0,56.9151,56.9614,56.9151,56.9416,14900.0
2015-01-20 14:50:00,85.97,85.98,85.92,85.94,10600.0,56.9283,56.935,56.8952,56.9085,10600.0
2015-01-20 14:55:00,85.91,85.92,85.88,85.91,15400.0,56.8886,56.8952,56.8687,56.8886,15400.0
2015-01-20 15:00:00,85.9,85.91,85.8,85.81,15100.0,56.882,56.8886,56.8158,56.8224,15100.0
2015-01-20 15:05:00,85.8,85.9,85.77,85.9,16300.0,56.8158,56.882,56.7959,56.882,16300.0
2015-01-20 15:10:00,85.9,85.94,85.87,85.91,17300.0,56.882,56.9085,56.8621,56.8886,17300.0
2015-01-20 15:15:00,85.92,86.04,85.91,85.99,16100.0,56.8952,56.9747,56.8886,56.9416,16100.0
2015-01-20 15:20:00,86.0,86.01,85.83,85.86,27600.0,56.9482,56.9548,56.8356,56.8555,27600.0
2015-01-20 15:25:00,85.85,85.9,85.82,85.84,16700.0,56.8489,56.882,56.829,56.8423,16700.0
2015-01-20 15:30:00,85.84,85.85,85.7,85.79,19200.0,56.8423,56.8489,56.7495,56.8091,19200.0
2015-01-20 15:35:00,85.77,85.86,85.75,85.85,30600.0,56.7959,56.8555,56.7827,56.8489,30600.0
2015-01-20 15:40:00,85.85,85.95,85.83,85.88,29800.0,56.8489,56.9151,56.8356,56.8687,29800.0
2015-01-20 15:45:00,85.89,85.92,85.8,85.81,34700.0,56.8754,56.8952,56.8158,56.8224,34700.0
2015-01-20 15:50:00,85.78,85.8,85.58,85.6,176100.0,56.8025,56.8158,56.6701,56.6833,176100.0
2015-01-20 15:55:00,85.59,85.71,85.48,85.54,212900.0,56.6767,56.7562,56.6039,56.6436,212900.0
2015-01-21 09:30:00,85.29,85.75,85.06,85.11,31400.0,56.4781,56.7827,56.3257,56.3589,31400.0
2015-01-21 09:35:00,85.11,85.48,85.0,85.38,28100.0,56.3589,56.6039,56.286,56.5376,28100.0
2015-01-21 09:40:00,85.38,85.75,85.37,85.6,37100.0,56.5376,56.7827,56.531,56.6833,37100.0
2015-01-21 09:45:00,85.62,85.66,85.4,85.55,36300.0,56.6966,56.7231,56.5509,56.6502,36300.0
2015-01-21 09:50:00,85.52,85.75,85.46,85.46,23600.0,56.6304,56.7827,56.5906,56.5906,23600.0
2015-01-21 09:55:00,85.5,85.7,85.49,85.69,18800.0,56.6171,56.7495,56.6105,56.7429,18800.0
2015-01-21 10:00:00,85.66,85.91,85.63,85.7,17300.0,56.7231,56.8886,56.7032,56.7495,17300.0
2015-01-21 10:05:00,85.67,85.84,85.66,85.75,39100.0,56.7297,56.8423,56.7231,56.7827,39100.0
2015-01-21 10:10:00,85.74,85.79,85.59,85.73,16200.0,56.776,56.8091,56.6767,56.7694,16200.0
2015-01-21 10:15:00,85.78,86.05,85.72,85.98,29900.0,56.8025,56.9813,56.7628,56.935,29900.0
2015-01-21 10:20:00,85.98,86.04,85.86,85.95,12800.0,56.935,56.9747,56.8555,56.9151,12800.0
2015-01-21 10:25:00,85.91,86.08,85.9,86.03,23700.0,56.8886,57.0012,56.882,56.9681,23700.0
2015-01-21 10:30:00,86.06,86.16,85.99,86.13,19000.0,56.9879,57.0542,56.9416,57.0343,19000.0
2015-01-21 10:35:00,86.13,86.23,86.05,86.18,34200.0,57.0343,57.1005,56.9813,57.0674,34200.0
2015-01-21 10:40:00,86.17,86.37,86.17,86.36,16600.0,57.0608,57.1932,57.0608,57.1866,16600.0
2015-01-21 10:45:00,86.38,86.7,86.36,86.7,29900.0,57.1998,57.4117,57.1866,57.4117,29900.0
2015-01-21 10:50:00,86.67,86.75,86.59,86.75,35300.0,57.3919,57.4448,57.3389,57.4448,35300.0
2015-01-21 10:55:00,86.73,86.92,86.71,86.92,30100.0,57.4316,57.5574,57.4184,57.5574,30100.0
2015-01-21 11:00:00,86.91,86.97,86.8,86.81,35200.0,57.5508,57.5905,57.478,57.4846,35200.0
2015-01-21 11:05:00,86.82,86.91,86.76,86.77,31500.0,57.4912,57.5508,57.4515,57.4581,31500.0
2015-01-21 11:10:00,86.78,86.81,86.69,86.69,20900.0,57.4647,57.4846,57.4051,57.4051,20900.0
2015-01-21 11:15:00,86.69,86.7,86.53,86.55,20000.0,57.4051,57.4117,57.2992,57.3124,20000.0
2015-01-21 11:20:00,86.55,86.55,86.3,86.42,32400.0,57.3124,57.3124,57.1469,57.2263,32400.0
2015-01-21 11:25:00,86.42,86.5,86.2,86.26,50100.0,57.2263,57.2793,57.0806,57.1204,50100.0
2015-01-21 11:30:00,86.28,86.37,86.24,86.33,11000.0,57.1336,57.1932,57.1071,57.1667,11000.0
2015-01-21 11:35:00,86.33,86.35,86.16,86.18,11500.0,57.1667,57.18,57.0542,57.0674,11500.0
2015-01-21 11:40:00,86.17,86.21,86.13,86.19,10200.0,57.0608,57.0873,57.0343,57.074,10200.0
2015-01-21 11:45:00,86.2,86.25,86.16,86.2,10200.0,57.0806,57.1138,57.0542,57.0806,10200.0
2015-01-21 11:50:00,86.23,86.28,86.08,86.1,17200.0,57.1005,57.1336,57.0012,57.0144,17200.0
2015-01-21 11:55:00,86.1,86.23,86.09,86.17,16600.0,57.0144,57.1005,57.0078,57.0608,16600.0
2015-01-21 12:00:00,86.17,86.2,86.03,86.08,5900.0,57.0608,57.0806,56.9681,57.0012,5900.0
2015-01-21 12:05:00,86.06,86.1,85.93,85.95,9400.0,56.9879,57.0144,56.9019,56.9151,9400.0
2015-01-21 12:10:00,85.94,85.99,85.91,85.97,29500.0,56.9085,56.9416,56.8886,56.9283,29500.0
2015-01-21 12:15:00,85.98,86.0,85.93,85.94,13400.0,56.935,56.9482,56.9019,56.9085,13400.0
2015-01-21 12:20:00,85.94,85.97,85.88,85.89,10000.0,56.9085,56.9283,56.8687,56.8754,10000.0
2015-01-21 12:25:00,85.89,85.99,85.89,85.96,14600.0,56.8754,56.9416,56.8754,56.9217,14600.0
2015-01-21 12:30:00,85.97,86.0,85.9,85.93,11900.0,56.9283,56.9482,56.882,56.9019,11900.0
2015-01-21 12:35:00,85.94,85.96,85.74,85.77,8700.0,56.9085,56.9217,56.776,56.7959,8700.0
2015-01-21 12:40:00,85.77,85.85,85.75,85.8,24500.0,56.7959,56.8489,56.7827,56.8158,24500.0
2015-01-21 12:45:00,85.78,85.86,85.73,85.74,15400.0,56.8025,56.8555,56.7694,56.776,15400.0
2015-01-21 12:50:00,85.73,85.78,85.57,85.67,10100.0,56.7694,56.8025,56.6635,56.7297,10100.0
2015-01-21 12:55:00,85.68,85.86,85.67,85.76,12100.0,56.7363,56.8555,56.7297,56.7893,12100.0
2015-01-21 13:00:00,85.75,85.84,85.64,85.82,7100.0,56.7827,56.8423,56.7098,56.829,7100.0
2015-01-21 13:05:00,85.82,85.92,85.75,85.92,14700.0,56.829,56.8952,56.7827,56.8952,14700.0
2015-01-21 13:10:00,85.91,85.91,85.78,85.87,13800.0,56.8886,56.8886,56.8025,56.8621,13800.0
2015-01-21 13:15:00,85.88,85.92,85.83,85.84,9300.0,56.8687,56.8952,56.8356,56.8423,9300.0
2015-01-21 13:20:00,85.84,85.84,85.61,85.69,9800.0,56.8423,56.8423,56.69,56.7429,9800.0
2015-01-21 13:25:00,85.69,85.69,85.45,85.5,15100.0,56.7429,56.7429,56.584,56.6171,15100.0
2015-01-21 13:30:00,85.5,85.5,85.36,85.38,10000.0,56.6171,56.6171,56.5244,56.5376,10000.0
2015-01-21 13:35:00,85.37,85.46,85.32,85.42,24000.0,56.531,56.5906,56.4979,56.5641,24000.0
2015-01-21 13:40:00,85.42,85.43,85.33,85.39,20500.0,56.5641,56.5708,56.5045,56.5443,20500.0
2015-01-21 13:45:00,85.39,85.4,85.29,85.35,16400.0,56.5443,56.5509,56.4781,56.5178,16400.0
2015-01-21 13:50:00,85.36,85.36,85.19,85.23,16300.0,56.5244,56.5244,56.4118,56.4383,16300.0
2015-01-21 13:55:00,85.24,85.29,85.07,85.09,16500.0,56.4449,56.4781,56.3324,56.3456,16500.0
2015-01-21 14:00:00,85.09,85.14,84.99,85.14,11000.0,56.3456,56.3787,56.2794,56.3787,11000.0
2015-01-21 14:05:00,85.15,85.15,85.02,85.11,22500.0,56.3853,56.3853,56.2993,56.3589,22500.0
2015-01-21 14:10:00,85.09,85.14,85.01,85.14,17800.0,56.3456,56.3787,56.2926,56.3787,17800.0
2015-01-21 14:15:00,85.13,85.22,85.13,85.22,19200.0,56.3721,56.4317,56.3721,56.4317,19200.0
2015-01-21 14:20:00,85.21,85.26,85.09,85.23,16200.0,56.4251,56.4582,56.3456,56.4383,16200.0
2015-01-21 14:25:00,85.25,85.29,85.11,85.16,22800.0,56.4516,56.4781,56.3589,56.392,22800.0
2015-01-21 14:30:00,85.15,85.25,85.12,85.23,14000.0,56.3853,56.4516,56.3655,56.4383,14000.0
2015-01-21 14:35:00,85.25,85.26,85.09,85.1,17000.0,56.4516,56.4582,56.3456,56.3522,17000.0
2015-01-21 14:40:00,85.09,85.29,85.07,85.23,28200.0,56.3456,56.4781,56.3324,56.4383,28200.0
2015-01-21 14:45:00,85.24,85.49,85.23,85.49,23900.0,56.4449,56.6105,56.4383,56.6105,23900.0
2015-01-21 14:50:00,85.5,85.56,85.43,85.47,22500.0,56.6171,56.6568,56.5708,56.5972,22500.0
2015-01-21 14:55:00,85.45,85.52,85.41,85.48,15600.0,56.584,56.6304,56.5575,56.6039,15600.0
2015-01-21 15:00:00,85.47,85.48,85.32,85.38,21100.0,56.5972,56.6039,56.4979,56.5376,21100.0
2015-01-21 15:05:00,85.38,85.39,85.21,85.25,34400.0,56.5376,56.5443,56.4251,56.4516,34400.0
2015-01-21 15:10:00,85.24,85.28,85.23,85.25,66300.0,56.4449,56.4714,56.4383,56.4516,66300.0
2015-01-21 15:15:00,85.25,85.37,85.23,85.35,93900.0,56.4516,56.531,56.4383,56.5178,93900.0
2015-01-21 15:20:00,85.37,85.41,85.31,85.38,14400.0,56.531,56.5575,56.4913,56.5376,14400.0
2015-01-21 15:25:00,85.38,85.43,85.35,85.42,14700.0,56.5376,56.5708,56.5178,56.5641,14700.0
2015-01-21 15:30:00,85.42,85.51,85.39,85.5,22700.0,56.5641,56.6237,56.5443,56.6171,22700.0
2015-01-21 15:35:00,85.5,85.6,85.48,85.57,33700.0,56.6171,56.6833,56.6039,56.6635,33700.0
2015-01-21 15:40:00,85.58,85.59,85.49,85.53,25100.0,56.6701,56.6767,56.6105,56.637,25100.0
2015-01-21 15:45:00,85.53,85.56,85.51,85.54,31300.0,56.637,56.6568,56.6237,56.6436,31300.0
2015-01-21 15:50:00,85.54,85.64,85.53,85.61,38500.0,56.6436,56.7098,56.637,56.69,38500.0
2015-01-21 15:55:00,85.61,85.66,85.49,85.55,104100.0,56.69,56.7231,56.6105,56.6502,104100.0
2015-01-22 09:30:00,85.58,86.0,85.38,85.53,38600.0,56.6701,56.9482,56.5376,56.637,38600.0
2015-01-22 09:35:00,85.53,85.85,85.47,85.58,14500.0,56.637,56.8489,56.5972,56.6701,14500.0
2015-01-22 09:40:00,85.64,85.79,85.44,85.73,12300.0,56.7098,56.8091,56.5774,56.7694,12300.0
2015-01-22 09:45:00,85.71,85.72,85.46,85.72,16000.0,56.7562,56.7628,56.5906,56.7628,16000.0
2015-01-22 09:50:00,85.74,86.06,85.7,85.96,21500.0,56.776,56.9879,56.7495,56.9217,21500.0
2015-01-22 09:55:00,86.0,86.12,85.8,86.12,13700.0,56.9482,57.0277,56.8158,57.0277,13700.0
2015-01-22 10:00:00,86.05,86.19,86.0,86.08,12400.0,56.9813,57.074,56.9482,57.0012,12400.0
2015-01-22 10:05:00,86.08,86.31,86.07,86.23,80200.0,57.0012,57.1535,56.9946,57.1005,80200.0
2015-01-22 10:10:00,86.21,86.65,86.19,86.64,81400.0,57.0873,57.3786,57.074,57.372,81400.0
2015-01-22 10:15:00,86.63,87.05,86.62,86.85,32300.0,57.3654,57.6435,57.3588,57.5111,32300.0
2015-01-22 10:20:00,86.88,87.17,86.86,87.03,22500.0,57.5309,57.723,57.5177,57.6303,22500.0
2015-01-22 10:25:00,87.03,87.35,86.9,87.21,42700.0,57.6303,57.8422,57.5442,57.7495,42700.0
2015-01-22 10:30:00,87.2,87.32,87.09,87.22,18000.0,57.7428,57.8223,57.67,57.7561,18000.0
2015-01-22 10:35:00,87.18,87.55,87.17,87.29,21700.0,57.7296,57.9746,57.723,57.8024,21700.0
2015-01-22 10:40:00,87.29,87.49,87.2,87.46,22700.0,57.8024,57.9349,57.7428,57.915,22700.0
2015-01-22 10:45:00,87.47,87.64,87.46,87.5,17700.0,57.9216,58.0342,57.915,57.9415,17700.0
2015-01-22 10:50:00,87.5,87.65,87.49,87.57,13900.0,57.9415,58.0408,57.9349,57.9878,13900.0
2015-01-22 10:55:00,87.57,87.66,87.52,87.55,17700.0,57.9878,58.0474,57.9547,57.9746,17700.0
2015-01-22 11:00:00,87.54,87.56,87.37,87.5,18600.0,57.968,57.9812,57.8554,57.9415,18600.0
2015-01-22 11:05:00,87.52,87.6,87.47,87.56,49300.0,57.9547,58.0077,57.9216,57.9812,49300.0
2015-01-22 11:10:00,87.57,87.57,87.33,87.38,23800.0,57.9878,57.9878,57.8289,57.862,23800.0
2015-01-22 11:15:00,87.35,87.42,87.32,87.41,11000.0,57.8422,57.8885,57.8223,57.8819,11000.0
2015-01-22 11:20:00,87.4,87.56,87.39,87.53,9200.0,57.8753,57.9812,57.8686,57.9614,9200.0
2015-01-22 11:25:00,87.51,87.54,87.38,87.42,6600.0,57.9481,57.968,57.862,57.8885,6600.0
2015-01-22 11:30:00,87.42,87.52,87.3,87.3,6400.0,57.8885,57.9547,57.8091,57.8091,6400.0
2015-01-22 11:35:00,87.28,87.41,87.28,87.32,5600.0,57.7958,57.8819,57.7958,57.8223,5600.0
2015-01-22 11:40:00,87.35,87.46,87.21,87.25,7200.0,57.8422,57.915,57.7495,57.7759,7200.0
2015-01-22 11:45:00,87.25,87.31,87.23,87.26,7900.0,57.7759,57.8157,57.7627,57.7826,7900.0
2015-01-22 11:50:00,87.26,87.31,87.13,87.17,11300.0,57.7826,57.8157,57.6965,57.723,11300.0
2015-01-22 11:55:00,87.17,87.37,87.17,87.35,6700.0,57.723,57.8554,57.723,57.8422,6700.0
2015-01-22 12:00:00,87.38,87.39,87.26,87.29,7900.0,57.862,57.8686,57.7826,57.8024,7900.0
2015-01-22 12:05:00,87.28,87.41,87.27,87.36,9400.0,57.7958,57.8819,57.7892,57.8488,9400.0
2015-01-22 12:10:00,87.36,87.43,87.27,87.41,8000.0,57.8488,57.8951,57.7892,57.8819,8000.0
2015-01-22 12:15:00,87.37,87.39,87.23,87.25,3400.0,57.8554,57.8686,57.7627,57.7759,3400.0
2015-01-22 12:20:00,87.24,87.38,87.24,87.28,6200.0,57.7693,57.862,57.7693,57.7958,6200.0
2015-01-22 12:25:00,87.31,87.36,87.3,87.3,4900.0,57.8157,57.8488,57.8091,57.8091,4900.0
2015-01-22 12:30:00,87.29,87.34,87.27,87.3,7100.0,57.8024,57.8355,57.7892,57.8091,7100.0
2015-01-22 12:35:00,87.31,87.37,87.31,87.32,6000.0,57.8157,57.8554,57.8157,57.8223,6000.0
2015-01-22 12:40:00,87.32,87.42,87.31,87.41,6100.0,57.8223,57.8885,57.8157,57.8819,6100.0
2015-01-22 12:45:00,87.39,87.41,87.33,87.35,3300.0,57.8686,57.8819,57.8289,57.8422,3300.0
2015-01-22 12:50:00,87.33,87.36,87.25,87.27,3300.0,57.8289,57.8488,57.7759,57.7892,3300.0
2015-01-22 12:55:00,87.28,87.36,87.28,87.36,5600.0,57.7958,57.8488,57.7958,57.8488,5600.0
2015-01-22 13:00:00,87.36,87.51,87.35,87.51,5700.0,57.8488,57.9481,57.8422,57.9481,5700.0
2015-01-22 13:05:00,87.5,87.51,87.41,87.42,6300.0,57.9415,57.9481,57.8819,57.8885,6300.0
2015-01-22 13:10:00,87.43,87.51,87.41,87.47,5400.0,57.8951,57.9481,57.8819,57.9216,5400.0
2015-01-22 13:15:00,87.46,87.49,87.41,87.43,46700.0,57.915,57.9349,57.8819,57.8951,46700.0
2015-01-22 13:20:00,87.44,87.63,87.38,87.6,7800.0,57.9018,58.0276,57.862,58.0077,7800.0
2015-01-22 13:25:00,87.57,87.6,87.49,87.56,5200.0,57.9878,58.0077,57.9349,57.9812,5200.0
2015-01-22 13:30:00,87.56,87.64,87.55,87.64,6200.0,57.9812,58.0342,57.9746,58.0342,6200.0
2015-01-22 13:35:00,87.61,87.7,87.57,87.67,11700.0,58.0143,58.0739,57.9878,58.0541,11700.0
2015-01-22 13:40:00,87.7,87.91,87.7,87.85,14800.0,58.0739,58.213,58.0739,58.1733,14800.0
2015-01-22 13:45:00,87.82,87.86,87.78,87.86,7300.0,58.1534,58.1799,58.1269,58.1799,7300.0
2015-01-22 13:50:00,87.86,87.98,87.86,87.94,10200.0,58.1799,58.2593,58.1799,58.2329,10200.0
2015-01-22 13:55:00,87.93,87.94,87.84,87.92,5100.0,58.2262,58.2329,58.1666,58.2196,5100.0
2015-01-22 14:00:00,87.92,87.95,87.89,87.89,6600.0,58.2196,58.2395,58.1997,58.1997,6600.0
2015-01-22 14:05:00,87.88,87.99,87.85,87.99,14100.0,58.1931,58.266,58.1733,58.266,14100.0
2015-01-22 14:10:00,87.99,88.12,87.96,88.12,11200.0,58.266,58.352,58.2461,58.352,11200.0
2015-01-22 14:15:00,88.13,88.28,88.12,88.21,16200.0,58.3587,58.458,58.352,58.4116,16200.0
2015-01-22 14:20:00,88.2,88.25,88.12,88.16,10300.0,58.405,58.4381,58.352,58.3785,10300.0
2015-01-22 14:25:00,88.14,88.24,88.13,88.2,11300.0,58.3653,58.4315,58.3587,58.405,11300.0
2015-01-22 14:30:00,88.21,88.5,88.21,88.48,23800.0,58.4116,58.6037,58.4116,58.5904,23800.0
2015-01-22 14:35:00,88.49,88.61,88.49,88.61,9900.0,58.5971,58.6765,58.5971,58.6765,9900.0
2015-01-22 14:40:00,88.6,88.61,88.37,88.43,14400.0,58.6699,58.6765,58.5176,58.5573,14400.0
2015-01-22 14:45:00,88.43,88.63,88.43,88.53,14500.0,58.5573,58.6898,58.5573,58.6235,14500.0
2015-01-22 14:50:00,88.55,88.6,88.53,88.6,11000.0,58.6368,58.6699,58.6235,58.6699,11000.0
2015-01-22 14:55:00,88.61,88.74,88.59,88.72,16600.0,58.6765,58.7626,58.6633,58.7494,16600.0
2015-01-22 15:00:00,88.72,88.9,88.72,88.77,25600.0,58.7494,58.8686,58.7494,58.7825,25600.0
2015-01-22 15:05:00,88.77,88.86,88.76,88.79,23300.0,58.7825,58.8421,58.7758,58.7957,23300.0
2015-01-22 15:10:00,88.79,88.84,88.64,88.71,19000.0,58.7957,58.8288,58.6964,58.7427,19000.0
2015-01-22 15:15:00,88.71,88.81,88.7,88.79,24900.0,58.7427,58.809,58.7361,58.7957,24900.0
2015-01-22 15:20:00,88.79,88.79,88.58,88.58,18700.0,58.7957,58.7957,58.6567,58.6567,18700.0
2015-01-22 15:25:00,88.54,88.77,88.5,88.72,21900.0,58.6302,58.7825,58.6037,58.7494,21900.0
2015-01-22 15:30:00,88.7,88.8,88.67,88.8,13600.0,58.7361,58.8023,58.7162,58.8023,13600.0
2015-01-22 15:35:00,88.79,88.8,88.65,88.73,18700.0,58.7957,58.8023,58.703,58.756,18700.0
2015-01-22 15:40:00,88.73,88.77,88.72,88.75,22100.0,58.756,58.7825,58.7494,58.7692,22100.0
2015-01-22 15:45:00,88.72,88.72,88.58,88.58,35400.0,58.7494,58.7494,58.6567,58.6567,35400.0
2015-01-22 15:50:00,88.58,88.64,88.57,88.59,45600.0,58.6567,58.6964,58.65,58.6633,45600.0
2015-01-22 15:55:00,88.6,88.61,88.53,88.54,78200.0,58.6699,58.6765,58.6235,58.6302,78200.0
2015-01-23 09:30:00,88.5,88.52,87.68,88.52,24600.0,58.6037,58.6169,58.0607,58.6169,24600.0
2015-01-23 09:35:00,88.55,88.75,88.4,88.58,16200.0,58.6368,58.7692,58.5375,58.6567,16200.0
2015-01-23 09:40:00,88.45,88.45,88.22,88.41,8200.0,58.5706,58.5706,58.4183,58.5441,8200.0
2015-01-23 09:45:00,88.34,88.5,88.26,88.26,6600.0,58.4977,58.6037,58.4448,58.4448,6600.0
2015-01-23 09:50:00,88.23,88.33,88.16,88.24,9800.0,58.4249,58.4911,58.3785,58.4315,9800.0
2015-01-23 09:55:00,88.21,88.23,88.0,88.01,6000.0,58.4116,58.4249,58.2726,58.2792,6000.0
2015-01-23 10:00:00,88.01,88.31,88.01,88.17,8600.0,58.2792,58.4779,58.2792,58.3852,8600.0
2015-01-23 10:05:00,88.16,88.39,88.16,88.3,21400.0,58.3785,58.5308,58.3785,58.4712,21400.0
2015-01-23 10:10:00,88.28,88.34,88.23,88.31,9700.0,58.458,58.4977,58.4249,58.4779,9700.0
2015-01-23 10:15:00,88.31,88.37,88.22,88.3,11500.0,58.4779,58.5176,58.4183,58.4712,11500.0
2015-01-23 10:20:00,88.31,88.44,88.31,88.36,3900.0,58.4779,58.5639,58.4779,58.511,3900.0
2015-01-23 10:25:00,88.33,88.45,88.26,88.43,3400.0,58.4911,58.5706,58.4448,58.5573,3400.0
2015-01-23 10:30:00,88.34,88.39,88.27,88.29,5300.0,58.4977,58.5308,58.4514,58.4646,5300.0
2015-01-23 10:35:00,88.29,88.33,88.19,88.23,16500.0,58.4646,58.4911,58.3984,58.4249,16500.0
2015-01-23 10:40:00,88.2,88.33,88.17,88.23,14200.0,58.405,58.4911,58.3852,58.4249,14200.0
2015-01-23 10:45:00,88.19,88.26,88.17,88.25,12500.0,58.3984,58.4448,58.3852,58.4381,12500.0
2015-01-23 10:50:00,88.22,88.41,88.2,88.4,8200.0,58.4183,58.5441,58.405,58.5375,8200.0
2015-01-23 10:55:00,88.4,88.54,88.36,88.4,9300.0,58.5375,58.6302,58.511,58.5375,9300.0
2015-01-23 11:00:00,88.38,88.41,88.32,88.4,3500.0,58.5242,58.5441,58.4845,58.5375,3500.0
2015-01-23 11:05:00,88.44,88.44,88.35,88.36,6700.0,58.5639,58.5639,58.5043,58.511,6700.0
2015-01-23 11:10:00,88.36,88.36,88.23,88.25,6200.0,58.511,58.511,58.4249,58.4381,6200.0
2015-01-23 11:15:00,88.26,88.36,88.25,88.36,3000.0,58.4448,58.511,58.4381,58.511,3000.0
2015-01-23 11:20:00,88.33,88.43,88.3,88.4,5200.0,58.4911,58.5573,58.4712,58.5375,5200.0
2015-01-23 11:25:00,88.4,88.47,88.34,88.47,6400.0,58.5375,58.5838,58.4977,58.5838,6400.0
2015-01-23 11:30:00,88.42,88.42,88.19,88.28,9700.0,58.5507,58.5507,58.3984,58.458,9700.0
2015-01-23 11:35:00,88.28,88.3,88.24,88.27,16800.0,58.458,58.4712,58.4315,58.4514,16800.0
2015-01-23 11:40:00,88.27,88.28,88.11,88.11,5700.0,58.4514,58.458,58.3454,58.3454,5700.0
2015-01-23 11:45:00,88.11,88.21,88.1,88.16,8100.0,58.3454,58.4116,58.3388,58.3785,8100.0
2015-01-23 11:50:00,88.15,88.17,88.06,88.1,7500.0,58.3719,58.3852,58.3123,58.3388,7500.0
2015-01-23 11:55:00,88.05,88.17,88.05,88.12,12600.0,58.3057,58.3852,58.3057,58.352,12600.0
2015-01-23 12:00:00,88.13,88.25,88.12,88.23,8300.0,58.3587,58.4381,58.352,58.4249,8300.0
2015-01-23 12:05:00,88.23,88.29,88.22,88.27,3900.0,58.4249,58.4646,58.4183,58.4514,3900.0
2015-01-23 12:10:00,88.26,88.37,88.22,88.35,8500.0,58.4448,58.5176,58.4183,58.5043,8500.0
2015-01-23 12:15:00,88.36,88.38,88.13,88.13,11800.0,58.511,58.5242,58.3587,58.3587,11800.0
2015-01-23 12:20:00,88.13,88.21,88.1,88.21,7700.0,58.3587,58.4116,58.3388,58.4116,7700.0
2015-01-23 12:25:00,88.22,88.26,88.19,88.25,9600.0,58.4183,58.4448,58.3984,58.4381,9600.0
2015-01-23 12:30:00,88.25,88.3,88.23,88.3,3900.0,58.4381,58.4712,58.4249,58.4712,3900.0
2015-01-23 12:35:00,88.3,88.42,88.3,88.39,8100.0,58.4712,58.5507,58.4712,58.5308,8100.0
2015-01-23 12:40:00,88.41,88.41,88.33,88.34,10300.0,58.5441,58.5441,58.4911,58.4977,10300.0
2015-01-23 12:45:00,88.33,88.35,88.29,88.3,4100.0,58.4911,58.5043,58.4646,58.4712,4100.0
2015-01-23 12:50:00,88.29,88.4,88.29,88.37,5300.0,58.4646,58.5375,58.4646,58.5176,5300.0
2015-01-23 12:55:00,88.37,88.45,88.36,88.44,4200.0,58.5176,58.5706,58.511,58.5639,4200.0
2015-01-23 13:00:00,88.42,88.42,88.31,88.37,3300.0,58.5507,58.5507,58.4779,58.5176,3300.0
2015-01-23 13:05:00,88.33,88.41,88.32,88.38,2400.0,58.4911,58.5441,58.4845,58.5242,2400.0
2015-01-23 13:10:00,88.39,88.45,88.39,88.42,2500.0,58.5308,58.5706,58.5308,58.5507,2500.0
2015-01-23 13:15:00,88.43,88.43,88.3,88.34,6700.0,58.5573,58.5573,58.4712,58.4977,6700.0
2015-01-23 13:20:00,88.34,88.36,88.33,88.34,1200.0,58.4977,58.511,58.4911,58.4977,1200.0
2015-01-23 13:25:00,88.34,88.48,88.34,88.48,8100.0,58.4977,58.5904,58.4977,58.5904,8100.0
2015-01-23 13:30:00,88.48,88.53,88.48,88.5,3700.0,58.5904,58.6235,58.5904,58.6037,3700.0
2015-01-23 13:35:00,88.49,88.55,88.46,88.54,3700.0,58.5971,58.6368,58.5772,58.6302,3700.0
2015-01-23 13:40:00,88.55,88.59,88.53,88.57,3900.0,58.6368,58.6633,58.6235,58.65,3900.0
2015-01-23 13:45:00,88.56,88.67,88.55,88.66,8200.0,58.6434,58.7162,58.6368,58.7096,8200.0
2015-01-23 13:50:00,88.67,88.74,88.66,88.73,4100.0,58.7162,58.7626,58.7096,58.756,4100.0
2015-01-23 13:55:00,88.74,88.8,88.73,88.73,14800.0,58.7626,58.8023,58.756,58.756,14800.0
2015-01-23 14:00:00,88.73,88.82,88.7,88.81,7600.0,58.756,58.8156,58.7361,58.809,7600.0
2015-01-23 14:05:00,88.79,88.86,88.77,88.84,12800.0,58.7957,58.8421,58.7825,58.8288,12800.0
2015-01-23 14:10:00,88.85,88.87,88.81,88.84,4800.0,58.8354,58.8487,58.809,58.8288,4800.0
2015-01-23 14:15:00,88.85,88.85,88.76,88.78,7500.0,58.8354,58.8354,58.7758,58.7891,7500.0
2015-01-23 14:20:00,88.78,88.79,88.68,88.73,10900.0,58.7891,58.7957,58.7229,58.756,10900.0
2015-01-23 14:25:00,88.76,88.87,88.74,88.87,5200.0,58.7758,58.8487,58.7626,58.8487,5200.0
2015-01-23 14:30:00,88.81,88.87,88.74,88.87,7100.0,58.809,58.8487,58.7626,58.8487,7100.0
2015-01-23 14:35:00,88.85,88.85,88.68,88.72,6900.0,58.8354,58.8354,58.7229,58.7494,6900.0
2015-01-23 14:40:00,88.74,88.76,88.7,88.72,7500.0,58.7626,58.7758,58.7361,58.7494,7500.0
2015-01-23 14:45:00,88.72,88.76,88.67,88.72,10000.0,58.7494,58.7758,58.7162,58.7494,10000.0
2015-01-23 14:50:00,88.72,88.79,88.67,88.79,6700.0,58.7494,58.7957,58.7162,58.7957,6700.0
2015-01-23 14:55:00,88.79,88.85,88.79,88.81,6800.0,58.7957,58.8354,58.7957,58.809,6800.0
2015-01-23 15:00:00,88.82,88.82,88.68,88.7,11800.0,58.8156,58.8156,58.7229,58.7361,11800.0
2015-01-23 15:05:00,88.7,88.78,88.59,88.78,14900.0,58.7361,58.7891,58.6633,58.7891,14900.0
2015-01-23 15:10:00,88.79,88.85,88.77,88.84,9900.0,58.7957,58.8354,58.7825,58.8288,9900.0
2015-01-23 15:15:00,88.82,88.9,88.78,88.81,17000.0,58.8156,58.8686,58.7891,58.809,17000.0
2015-01-23 15:20:00,88.82,88.88,88.77,88.86,14200.0,58.8156,58.8553,58.7825,58.8421,14200.0
2015-01-23 15:25:00,88.87,88.94,88.83,88.93,11200.0,58.8487,58.895,58.8222,58.8884,11200.0
2015-01-23 15:30:00,88.91,88.93,88.72,88.78,19500.0,58.8752,58.8884,58.7494,58.7891,19500.0
2015-01-23 15:35:00,88.79,88.79,88.69,88.7,14000.0,58.7957,58.7957,58.7295,58.7361,14000.0
2015-01-23 15:40:00,88.68,88.74,88.67,88.69,13600.0,58.7229,58.7626,58.7162,58.7295,13600.0
2015-01-23 15:45:00,88.68,88.68,88.6,88.62,16200.0,58.7229,58.7229,58.6699,58.6831,16200.0
2015-01-23 15:50:00,88.62,88.65,88.54,88.56,38400.0,58.6831,58.703,58.6302,58.6434,38400.0
2015-01-23 15:55:00,88.57,88.57,88.47,88.52,44800.0,58.65,58.65,58.5838,58.6169,44800.0
2015-01-26 09:30:00,88.62,88.78,88.0,88.39,31000.0,58.6831,58.7891,58.2726,58.5308,31000.0
2015-01-26 09:35:00,88.45,88.49,88.08,88.08,7400.0,58.5706,58.5971,58.3256,58.3256,7400.0
2015-01-26 09:40:00,88.17,88.19,87.53,87.6,19500.0,58.3852,58.3984,57.9614,58.0077,19500.0
2015-01-26 09:45:00,87.61,87.72,87.44,87.72,14100.0,58.0143,58.0872,57.9018,58.0872,14100.0
2015-01-26 09:50:00,87.76,87.89,87.71,87.75,6300.0,58.1137,58.1997,58.0805,58.107,6300.0
2015-01-26 09:55:00,87.81,87.82,87.39,87.54,13800.0,58.1468,58.1534,57.8686,57.968,13800.0
2015-01-26 10:00:00,87.58,87.7,87.49,87.65,23700.0,57.9945,58.0739,57.9349,58.0408,23700.0
2015-01-26 10:05:00,87.73,87.87,87.69,87.82,5700.0,58.0938,58.1865,58.0673,58.1534,5700.0
2015-01-26 10:10:00,87.82,87.89,87.77,87.88,4700.0,58.1534,58.1997,58.1203,58.1931,4700.0
2015-01-26 10:15:00,87.92,87.94,87.79,87.85,9600.0,58.2196,58.2329,58.1335,58.1733,9600.0
2015-01-26 10:20:00,87.85,87.86,87.73,87.78,7800.0,58.1733,58.1799,58.0938,58.1269,7800.0
2015-01-26 10:25:00,87.83,87.99,87.83,87.84,8000.0,58.16,58.266,58.16,58.1666,8000.0
2015-01-26 10:30:00,87.86,87.91,87.79,87.91,5100.0,58.1799,58.213,58.1335,58.213,5100.0
2015-01-26 10:35:00,87.91,88.03,87.91,88.0,1600.0,58.213,58.2924,58.213,58.2726,1600.0
2015-01-26 10:40:00,88.0,88.16,87.99,88.15,6500.0,58.2726,58.3785,58.266,58.3719,6500.0
2015-01-26 10:45:00,88.19,88.33,88.19,88.28,5200.0,58.3984,58.4911,58.3984,58.458,5200.0
2015-01-26 10:50:00,88.33,88.43,88.33,88.37,3600.0,58.4911,58.5573,58.4911,58.5176,3600.0
2015-01-26 10:55:00,88.38,88.46,88.35,88.46,3500.0,58.5242,58.5772,58.5043,58.5772,3500.0
2015-01-26 11:00:00,88.42,88.42,88.34,88.38,3400.0,58.5507,58.5507,58.4977,58.5242,3400.0
2015-01-26 11:05:00,88.4,88.47,88.35,88.35,2900.0,58.5375,58.5838,58.5043,58.5043,2900.0
2015-01-26 11:10:00,88.35,88.35,88.24,88.26,5200.0,58.5043,58.5043,58.4315,58.4448,5200.0
2015-01-26 11:15:00,88.26,88.29,88.16,88.25,5100.0,58.4448,58.4646,58.3785,58.4381,5100.0
2015-01-26 11:20:00,88.26,88.42,88.26,88.26,17000.0,58.4448,58.5507,58.4448,58.4448,17000.0
2015-01-26 11:25:00,88.28,88.3,88.2,88.28,3900.0,58.458,58.4712,58.405,58.458,3900.0
2015-01-26 11:30:00,88.26,88.28,88.11,88.14,10700.0,58.4448,58.458,58.3454,58.3653,10700.0
2015-01-26 11:35:00,88.12,88.19,88.09,88.19,2200.0,58.352,58.3984,58.3322,58.3984,2200.0
2015-01-26 11:40:00,88.19,88.33,88.16,88.33,4200.0,58.3984,58.4911,58.3785,58.4911,4200.0
2015-01-26 11:45:00,88.31,88.37,88.27,88.37,3300.0,58.4779,58.5176,58.4514,58.5176,3300.0
2015-01-26 11:50:00,88.37,88.4,88.32,88.39,1600.0,58.5176,58.5375,58.4845,58.5308,1600.0
2015-01-26 11:55:00,88.42,88.48,88.41,88.48,2200.0,58.5507,58.5904,58.5441,58.5904,2200.0
2015-01-26 12:00:00,88.46,88.46,88.31,88.34,2200.0,58.5772,58.5772,58.4779,58.4977,2200.0
2015-01-26 12:05:00,88.38,88.39,88.32,88.36,2200.0,58.5242,58.5308,58.4845,58.511,2200.0
2015-01-26 12:10:00,88.41,88.43,88.34,88.37,10700.0,58.5441,58.5573,58.4977,58.5176,10700.0
2015-01-26 12:15:00,88.35,88.35,88.31,88.34,4000.0,58.5043,58.5043,58.4779,58.4977,4000.0
2015-01-26 12:20:00,88.34,88.35,88.28,88.28,1300.0,58.4977,58.5043,58.458,58.458,1300.0
2015-01-26 12:25:00,88.27,88.3,88.26,88.28,1100.0,58.4514,58.4712,58.4448,58.458,1100.0
2015-01-26 12:30:00,88.27,88.3,88.14,88.14,4100.0,58.4514,58.4712,58.3653,58.3653,4100.0
2015-01-26 12:35:00,88.12,88.15,88.07,88.12,6800.0,58.352,58.3719,58.3189,58.352,6800.0
2015-01-26 12:40:00,88.14,88.17,88.14,88.14,2800.0,58.3653,58.3852,58.3653,58.3653,2800.0
2015-01-26 12:45:00,88.15,88.15,88.09,88.12,2500.0,58.3719,58.3719,58.3322,58.352,2500.0
2015-01-26 12:50:00,88.13,88.24,88.12,88.2,3900.0,58.3587,58.4315,58.352,58.405,3900.0
2015-01-26 12:55:00,88.17,88.25,88.17,88.21,3000.0,58.3852,58.4381,58.3852,58.4116,3000.0
2015-01-26 13:00:00,88.2,88.41,88.18,88.41,18300.0,58.405,58.5441,58.3918,58.5441,18300.0
2015-01-26 13:05:00,88.37,88.42,88.36,88.38,3500.0,58.5176,58.5507,58.511,58.5242,3500.0
2015-01-26 13:10:00,88.42,88.46,88.39,88.45,2300.0,58.5507,58.5772,58.5308,58.5706,2300.0
2015-01-26 13:15:00,88.47,88.59,88.47,88.56,5400.0,58.5838,58.6633,58.5838,58.6434,5400.0
2015-01-26 13:20:00,88.56,88.56,88.48,88.51,5600.0,58.6434,58.6434,58.5904,58.6103,5600.0
2015-01-26 13:25:00,88.5,88.59,88.5,88.52,5600.0,58.6037,58.6633,58.6037,58.6169,5600.0
2015-01-26 13:30:00,88.55,88.7,88.53,88.7,7200.0,58.6368,58.7361,58.6235,58.7361,7200.0
2015-01-26 13:35:00,88.69,88.7,88.66,88.67,3900.0,58.7295,58.7361,58.7096,58.7162,3900.0
2015-01-26 13:40:00,88.68,88.69,88.65,88.67,2500.0,58.7229,58.7295,58.703,58.7162,2500.0
2015-01-26 13:45:00,88.68,88.89,88.63,88.88,9100.0,58.7229,58.8619,58.6898,58.8553,9100.0
2015-01-26 13:50:00,88.89,88.93,88.84,88.84,6000.0,58.8619,58.8884,58.8288,58.8288,6000.0
2015-01-26 13:55:00,88.87,88.89,88.83,88.83,4500.0,58.8487,58.8619,58.8222,58.8222,4500.0
2015-01-26 14:00:00,88.84,88.87,88.78,88.84,7000.0,58.8288,58.8487,58.7891,58.8288,7000.0
2015-01-26 14:05:00,88.83,88.86,88.77,88.84,4600.0,58.8222,58.8421,58.7825,58.8288,4600.0
2015-01-26 14:10:00,88.84,88.86,88.7,88.75,3900.0,58.8288,58.8421,58.7361,58.7692,3900.0
2015-01-26 14:15:00,88.74,88.86,88.74,88.85,6600.0,58.7626,58.8421,58.7626,58.8354,6600.0
2015-01-26 14:20:00,88.82,88.84,88.81,88.84,2200.0,58.8156,58.8288,58.809,58.8288,2200.0
2015-01-26 14:25:00,88.84,88.94,88.84,88.94,5900.0,58.8288,58.895,58.8288,58.895,5900.0
2015-01-26 14:30:00,88.95,88.99,88.93,88.93,7100.0,58.9017,58.9281,58.8884,58.8884,7100.0
2015-01-26 14:35:00,88.93,88.93,88.83,88.9,4500.0,58.8884,58.8884,58.8222,58.8686,4500.0
2015-01-26 14:40:00,88.9,88.96,88.85,88.86,4100.0,58.8686,58.9083,58.8354,58.8421,4100.0
2015-01-26 14:45:00,88.84,88.84,88.7,88.75,7400.0,58.8288,58.8288,58.7361,58.7692,7400.0
2015-01-26 14:50:00,88.72,88.82,88.72,88.81,8000.0,58.7494,58.8156,58.7494,58.809,8000.0
2015-01-26 14:55:00,88.81,88.88,88.81,88.84,7700.0,58.809,58.8553,58.809,58.8288,7700.0
2015-01-26 15:00:00,88.84,88.85,88.74,88.74,5400.0,58.8288,58.8354,58.7626,58.7626,5400.0
2015-01-26 15:05:00,88.73,88.8,88.73,88.79,5000.0,58.756,58.8023,58.756,58.7957,5000.0
2015-01-26 15:10:00,88.77,88.84,88.72,88.76,11000.0,58.7825,58.8288,58.7494,58.7758,11000.0
2015-01-26 15:15:00,88.77,88.8,88.68,88.79,11900.0,58.7825,58.8023,58.7229,58.7957,11900.0
2015-01-26 15:20:00,88.84,88.87,88.77,88.78,4200.0,58.8288,58.8487,58.7825,58.7891,4200.0
2015-01-26 15:25:00,88.76,88.78,88.65,88.69,12600.0,58.7758,58.7891,58.703,58.7295,12600.0
2015-01-26 15:30:00,88.67,88.73,88.64,88.68,9600.0,58.7162,58.756,58.6964,58.7229,9600.0
2015-01-26 15:35:00,88.67,88.8,88.67,88.77,13400.0,58.7162,58.8023,58.7162,58.7825,13400.0
2015-01-26 15:40:00,88.78,88.78,88.69,88.71,4600.0,58.7891,58.7891,58.7295,58.7427,4600.0
2015-01-26 15:45:00,88.69,88.74,88.66,88.66,9500.0,58.7295,58.7626,58.7096,58.7096,9500.0
2015-01-26 15:50:00,88.69,88.77,88.69,88.76,11400.0,58.7295,58.7825,58.7295,58.7758,11400.0
2015-01-26 15:55:00,88.77,88.84,88.75,88.78,39700.0,58.7825,58.8288,58.7692,58.7891,39700.0
2015-01-27 09:30:00,88.3,88.84,88.11,88.16,19800.0,58.4712,58.8288,58.3454,58.3785,19800.0
2015-01-27 09:35:00,88.07,88.34,87.91,88.21,8400.0,58.3189,58.4977,58.213,58.4116,8400.0
2015-01-27 09:40:00,88.49,88.58,88.2,88.47,4100.0,58.5971,58.6567,58.405,58.5838,4100.0
2015-01-27 09:45:00,88.39,88.72,88.39,88.48,5900.0,58.5308,58.7494,58.5308,58.5904,5900.0
2015-01-27 09:50:00,88.43,88.49,88.26,88.48,6200.0,58.5573,58.5971,58.4448,58.5904,6200.0
2015-01-27 09:55:00,88.47,88.53,88.42,88.46,2900.0,58.5838,58.6235,58.5507,58.5772,2900.0
2015-01-27 10:00:00,88.46,88.6,88.32,88.6,9400.0,58.5772,58.6699,58.4845,58.6699,9400.0
2015-01-27 10:05:00,88.6,88.6,88.33,88.42,4800.0,58.6699,58.6699,58.4911,58.5507,4800.0
2015-01-27 10:10:00,88.46,88.57,88.4,88.45,4500.0,58.5772,58.65,58.5375,58.5706,4500.0
2015-01-27 10:15:00,88.42,88.55,88.37,88.38,4400.0,58.5507,58.6368,58.5176,58.5242,4400.0
2015-01-27 10:20:00,88.41,88.48,88.26,88.32,5100.0,58.5441,58.5904,58.4448,58.4845,5100.0
2015-01-27 10:25:00,88.32,88.45,88.18,88.18,5400.0,58.4845,58.5706,58.3918,58.3918,5400.0
2015-01-27 10:30:00,88.18,88.18,88.01,88.08,3600.0,58.3918,58.3918,58.2792,58.3256,3600.0
2015-01-27 10:35:00,88.02,88.07,87.97,88.05,3600.0,58.2858,58.3189,58.2527,58.3057,3600.0
2015-01-27 10:40:00,88.06,88.08,87.68,87.72,14700.0,58.3123,58.3256,58.0607,58.0872,14700.0
2015-01-27 10:45:00,87.7,87.75,87.64,87.68,13600.0,58.0739,58.107,58.0342,58.0607,13600.0
2015-01-27 10:50:00,87.67,87.7,87.64,87.64,3200.0,58.0541,58.0739,58.0342,58.0342,3200.0
2015-01-27 10:55:00,87.66,87.87,87.66,87.85,7800.0,58.0474,58.1865,58.0474,58.1733,7800.0
2015-01-27 11:00:00,87.85,87.9,87.75,87.79,4000.0,58.1733,58.2064,58.107,58.1335,4000.0
2015-01-27 11:05:00,87.81,87.92,87.81,87.91,3000.0,58.1468,58.2196,58.1468,58.213,3000.0
2015-01-27 11:10:00,87.93,87.93,87.8,87.85,6300.0,58.2262,58.2262,58.1401,58.1733,6300.0
2015-01-27 11:15:00,87.84,87.89,87.82,87.86,2300.0,58.1666,58.1997,58.1534,58.1799,2300.0
2015-01-27 11:20:00,87.88,87.94,87.7,87.7,5900.0,58.1931,58.2329,58.0739,58.0739,5900.0
2015-01-27 11:25:00,87.73,87.85,87.63,87.85,7500.0,58.0938,58.1733,58.0276,58.1733,7500.0
2015-01-27 11:30:00,87.85,87.91,87.78,87.81,7400.0,58.1733,58.213,58.1269,58.1468,7400.0
2015-01-27 11:35:00,87.77,87.83,87.69,87.69,15700.0,58.1203,58.16,58.0673,58.0673,15700.0
2015-01-27 11:40:00,87.66,87.71,87.62,87.66,4700.0,58.0474,58.0805,58.021,58.0474,4700.0
2015-01-27 11:45:00,87.6,87.7,87.6,87.7,1700.0,58.0077,58.0739,58.0077,58.0739,1700.0
2015-01-27 11:50:00,87.75,87.77,87.64,87.64,3900.0,58.107,58.1203,58.0342,58.0342,3900.0
2015-01-27 11:55:00,87.65,87.69,87.51,87.52,4900.0,58.0408,58.0673,57.9481,57.9547,4900.0
2015-01-27 12:00:00,87.51,87.58,87.49,87.54,4300.0,57.9481,57.9945,57.9349,57.968,4300.0
2015-01-27 12:05:00,87.53,87.62,87.51,87.62,3000.0,57.9614,58.021,57.9481,58.021,3000.0
2015-01-27 12:10:00,87.6,87.6,87.5,87.52,3800.0,58.0077,58.0077,57.9415,57.9547,3800.0
2015-01-27 12:15:00,87.55,87.7,87.53,87.65,3900.0,57.9746,58.0739,57.9614,58.0408,3900.0
2015-01-27 12:20:00,87.71,87.74,87.66,87.71,1400.0,58.0805,58.1004,58.0474,58.0805,1400.0
2015-01-27 12:25:00,87.72,87.82,87.7,87.76,1900.0,58.0872,58.1534,58.0739,58.1137,1900.0
2015-01-27 12:30:00,87.86,87.97,87.85,87.94,15000.0,58.1799,58.2527,58.1733,58.2329,15000.0
2015-01-27 12:35:00,87.98,88.0,87.88,87.92,2200.0,58.2593,58.2726,58.1931,58.2196,2200.0
2015-01-27 12:40:00,87.91,87.93,87.9,87.92,1300.0,58.213,58.2262,58.2064,58.2196,1300.0
2015-01-27 12:45:00,87.9,87.9,87.82,87.86,2800.0,58.2064,58.2064,58.1534,58.1799,2800.0
2015-01-27 12:50:00,87.87,87.88,87.81,87.88,3400.0,58.1865,58.1931,58.1468,58.1931,3400.0
2015-01-27 12:55:00,87.89,87.97,87.89,87.97,4400.0,58.1997,58.2527,58.1997,58.2527,4400.0
2015-01-27 13:00:00,88.05,88.05,87.93,87.96,4800.0,58.3057,58.3057,58.2262,58.2461,4800.0
2015-01-27 13:05:00,87.94,87.96,87.87,87.96,4200.0,58.2329,58.2461,58.1865,58.2461,4200.0
2015-01-27 13:10:00,87.97,87.99,87.91,87.91,3200.0,58.2527,58.266,58.213,58.213,3200.0
2015-01-27 13:15:00,87.94,88.08,87.94,88.01,6500.0,58.2329,58.3256,58.2329,58.2792,6500.0
2015-01-27 13:20:00,88.03,88.17,88.03,88.07,4800.0,58.2924,58.3852,58.2924,58.3189,4800.0
2015-01-27 13:25:00,88.07,88.07,88.01,88.06,2700.0,58.3189,58.3189,58.2792,58.3123,2700.0
2015-01-27 13:30:00,88.08,88.14,87.97,87.97,3500.0,58.3256,58.3653,58.2527,58.2527,3500.0
2015-01-27 13:35:00,87.99,87.99,87.94,87.94,2100.0,58.266,58.266,58.2329,58.2329,2100.0
2015-01-27 13:40:00,87.95,87.95,87.8,87.8,5600.0,58.2395,58.2395,58.1401,58.1401,5600.0
2015-01-27 13:45:00,87.79,87.85,87.77,87.83,3100.0,58.1335,58.1733,58.1203,58.16,3100.0
2015-01-27 13:50:00,87.83,87.83,87.75,87.75,2700.0,58.16,58.16,58.107,58.107,2700.0
2015-01-27 13:55:00,87.73,87.77,87.7,87.75,2500.0,58.0938,58.1203,58.0739,58.107,2500.0
2015-01-27 14:00:00,87.73,87.87,87.73,87.83,4800.0,58.0938,58.1865,58.0938,58.16,4800.0
2015-01-27 14:05:00,87.78,87.84,87.73,87.74,4600.0,58.1269,58.1666,58.0938,58.1004,4600.0
2015-01-27 14:10:00,87.76,87.85,87.75,87.81,2700.0,58.1137,58.1733,58.107,58.1468,2700.0
2015-01-27 14:15:00,87.78,87.93,87.77,87.93,1300.0,58.1269,58.2262,58.1203,58.2262,1300.0
2015-01-27 14:20:00,87.94,88.08,87.93,88.0,5200.0,58.2329,58.3256,58.2262,58.2726,5200.0
2015-01-27 14:25:00,88.03,88.03,87.93,87.93,14900.0,58.2924,58.2924,58.2262,58.2262,14900.0
2015-01-27 14:30:00,87.95,87.96,87.84,87.84,3000.0,58.2395,58.2461,58.1666,58.1666,3000.0
2015-01-27 14:35:00,87.84,87.87,87.79,87.87,4800.0,58.1666,58.1865,58.1335,58.1865,4800.0
2015-01-27 14:40:00,87.9,87.9,87.78,87.87,6300.0,58.2064,58.2064,58.1269,58.1865,6300.0
2015-01-27 14:45:00,87.83,87.83,87.75,87.81,3200.0,58.16,58.16,58.107,58.1468,3200.0
2015-01-27 14:50:00,87.83,87.88,87.69,87.69,6800.0,58.16,58.1931,58.0673,58.0673,6800.0
2015-01-27 14:55:00,87.69,87.7,87.49,87.5,5400.0,58.0673,58.0739,57.9349,57.9415,5400.0
2015-01-27 15:00:00,87.5,87.56,87.44,87.44,17500.0,57.9415,57.9812,57.9018,57.9018,17500.0
2015-01-27 15:05:00,87.44,87.52,87.39,87.51,6000.0,57.9018,57.9547,57.8686,57.9481,6000.0
2015-01-27 15:10:00,87.51,87.55,87.51,87.51,5200.0,57.9481,57.9746,57.9481,57.9481,5200.0
2015-01-27 15:15:00,87.51,87.55,87.45,87.49,9000.0,57.9481,57.9746,57.9084,57.9349,9000.0
2015-01-27 15:20:00,87.47,87.49,87.4,87.49,9800.0,57.9216,57.9349,57.8753,57.9349,9800.0
2015-01-27 15:25:00,87.48,87.48,87.27,87.28,4200.0,57.9282,57.9282,57.7892,57.7958,4200.0
2015-01-27 15:30:00,87.32,87.47,87.32,87.42,5700.0,57.8223,57.9216,57.8223,57.8885,5700.0
2015-01-27 15:35:00,87.4,87.4,87.26,87.29,7000.0,57.8753,57.8753,57.7826,57.8024,7000.0
2015-01-27 15:40:00,87.32,87.45,87.3,87.43,9200.0,57.8223,57.9084,57.8091,57.8951,9200.0
2015-01-27 15:45:00,87.43,87.46,87.32,87.32,13600.0,57.8951,57.915,57.8223,57.8223,13600.0
2015-01-27 15:50:00,87.32,87.41,87.28,87.35,43400.0,57.8223,57.8819,57.7958,57.8422,43400.0
2015-01-27 15:55:00,87.36,87.44,87.29,87.38,38100.0,57.8488,57.9018,57.8024,57.862,38100.0
2015-01-28 09:30:00,88.02,88.4,87.44,87.65,33500.0,58.2858,58.5375,57.9018,58.0408,33500.0
2015-01-28 09:35:00,87.61,87.61,87.31,87.46,8400.0,58.0143,58.0143,57.8157,57.915,8400.0
2015-01-28 09:40:00,87.47,87.61,87.25,87.25,10700.0,57.9216,58.0143,57.7759,57.7759,10700.0
2015-01-28 09:45:00,87.26,87.33,87.14,87.18,6800.0,57.7826,57.8289,57.7031,57.7296,6800.0
2015-01-28 09:50:00,87.23,87.37,87.17,87.29,6500.0,57.7627,57.8554,57.723,57.8024,6500.0
2015-01-28 09:55:00,87.27,87.27,87.11,87.11,3900.0,57.7892,57.7892,57.6832,57.6832,3900.0
2015-01-28 10:00:00,87.13,87.3,87.13,87.17,6500.0,57.6965,57.8091,57.6965,57.723,6500.0
2015-01-28 10:05:00,87.22,87.22,87.08,87.18,5800.0,57.7561,57.7561,57.6634,57.7296,5800.0
2015-01-28 10:10:00,87.19,87.45,87.18,87.36,4400.0,57.7362,57.9084,57.7296,57.8488,4400.0
2015-01-28 10:15:00,87.33,87.34,87.05,87.06,9000.0,57.8289,57.8355,57.6435,57.6501,9000.0
2015-01-28 10:20:00,87.12,87.12,86.98,87.1,7900.0,57.6899,57.6899,57.5971,57.6766,7900.0
2015-01-28 10:25:00,87.07,87.12,87.05,87.09,5700.0,57.6567,57.6899,57.6435,57.67,5700.0
2015-01-28 10:30:00,87.06,87.16,86.89,86.97,8400.0,57.6501,57.7163,57.5376,57.5905,8400.0
2015-01-28 10:35:00,86.97,86.98,86.79,86.85,9900.0,57.5905,57.5971,57.4713,57.5111,9900.0
2015-01-28 10:40:00,86.85,86.93,86.71,86.74,9800.0,57.5111,57.564,57.4184,57.4382,9800.0
2015-01-28 10:45:00,86.8,86.8,86.56,86.68,5800.0,57.478,57.478,57.319,57.3985,5800.0
2015-01-28 10:50:00,86.68,86.79,86.64,86.64,4000.0,57.3985,57.4713,57.372,57.372,4000.0
2015-01-28 10:55:00,86.63,86.63,86.5,86.6,5300.0,57.3654,57.3654,57.2793,57.3455,5300.0
2015-01-28 11:00:00,86.59,86.74,86.59,86.67,4200.0,57.3389,57.4382,57.3389,57.3919,4200.0
2015-01-28 11:05:00,86.67,86.8,86.67,86.8,5500.0,57.3919,57.478,57.3919,57.478,5500.0
2015-01-28 11:10:00,86.78,86.79,86.64,86.76,23200.0,57.4647,57.4713,57.372,57.4515,23200.0
2015-01-28 11:15:00,86.75,86.79,86.67,86.76,14000.0,57.4448,57.4713,57.3919,57.4515,14000.0
2015-01-28 11:20:00,86.78,86.86,86.68,86.86,6400.0,57.4647,57.5177,57.3985,57.5177,6400.0
2015-01-28 11:25:00,86.82,86.94,86.7,86.84,6100.0,57.4912,57.5707,57.4117,57.5044,6100.0
2015-01-28 11:30:00,86.86,86.98,86.82,86.93,4200.0,57.5177,57.5971,57.4912,57.564,4200.0
2015-01-28 11:35:00,86.99,87.04,86.95,87.02,29800.0,57.6038,57.6369,57.5773,57.6236,29800.0
2015-01-28 11:40:00,86.99,87.03,86.96,87.01,7600.0,57.6038,57.6303,57.5839,57.617,7600.0
2015-01-28 11:45:00,86.99,87.16,86.99,87.12,11000.0,57.6038,57.7163,57.6038,57.6899,11000.0
2015-01-28 11:50:00,87.07,87.1,86.96,87.01,4900.0,57.6567,57.6766,57.5839,57.617,4900.0
2015-01-28 11:55:00,87.08,87.1,87.0,87.06,4100.0,57.6634,57.6766,57.6104,57.6501,4100.0
2015-01-28 12:00:00,87.06,87.15,87.05,87.15,5400.0,57.6501,57.7097,57.6435,57.7097,5400.0
2015-01-28 12:05:00,87.13,87.19,87.13,87.16,1900.0,57.6965,57.7362,57.6965,57.7163,1900.0
2015-01-28 12:10:00,87.15,87.15,87.03,87.04,1900.0,57.7097,57.7097,57.6303,57.6369,1900.0
2015-01-28 12:15:00,87.05,87.17,87.03,87.13,2600.0,57.6435,57.723,57.6303,57.6965,2600.0
2015-01-28 12:20:00,87.11,87.11,87.06,87.09,1200.0,57.6832,57.6832,57.6501,57.67,1200.0
2015-01-28 12:25:00,87.08,87.09,87.0,87.01,3100.0,57.6634,57.67,57.6104,57.617,3100.0
2015-01-28 12:30:00,87.03,87.07,87.0,87.0,6900.0,57.6303,57.6567,57.6104,57.6104,6900.0
2015-01-28 12:35:00,87.0,87.05,86.98,87.0,15700.0,57.6104,57.6435,57.5971,57.6104,15700.0
2015-01-28 12:40:00,87.0,87.04,86.97,87.0,7300.0,57.6104,57.6369,57.5905,57.6104,7300.0
2015-01-28 12:45:00,86.98,87.04,86.98,87.04,2600.0,57.5971,57.6369,57.5971,57.6369,2600.0
2015-01-28 12:50:00,87.02,87.1,87.01,87.03,4600.0,57.6236,57.6766,57.617,57.6303,4600.0
2015-01-28 12:55:00,87.03,87.06,86.97,87.0,2900.0,57.6303,57.6501,57.5905,57.6104,2900.0
2015-01-28 13:00:00,86.99,86.99,86.92,86.95,3600.0,57.6038,57.6038,57.5574,57.5773,3600.0
2015-01-28 13:05:00,86.96,87.04,86.93,86.99,5700.0,57.5839,57.6369,57.564,57.6038,5700.0
2015-01-28 13:10:00,86.98,87.06,86.97,87.0,10200.0,57.5971,57.6501,57.5905,57.6104,10200.0
2015-01-28 13:15:00,87.02,87.08,87.02,87.07,3100.0,57.6236,57.6634,57.6236,57.6567,3100.0
2015-01-28 13:20:00,87.06,87.12,87.04,87.08,4700.0,57.6501,57.6899,57.6369,57.6634,4700.0
2015-01-28 13:25:00,87.09,87.09,86.98,87.01,2900.0,57.67,57.67,57.5971,57.617,2900.0
2015-01-28 13:30:00,87.0,87.13,86.99,87.04,7500.0,57.6104,57.6965,57.6038,57.6369,7500.0
2015-01-28 13:35:00,87.02,87.02,86.98,87.01,2200.0,57.6236,57.6236,57.5971,57.617,2200.0
2015-01-28 13:40:00,87.0,87.04,86.98,87.0,9800.0,57.6104,57.6369,57.5971,57.6104,9800.0
2015-01-28 13:45:00,87.0,87.04,86.97,86.99,4400.0,57.6104,57.6369,57.5905,57.6038,4400.0
2015-01-28 13:50:00,87.0,87.13,86.99,87.08,2500.0,57.6104,57.6965,57.6038,57.6634,2500.0
2015-01-28 13:55:00,87.03,87.05,86.96,87.0,15400.0,57.6303,57.6435,57.5839,57.6104,15400.0
2015-01-28 14:00:00,86.96,87.27,86.96,87.05,14500.0,57.5839,57.7892,57.5839,57.6435,14500.0
2015-01-28 14:05:00,87.08,87.11,86.84,86.98,24800.0,57.6634,57.6832,57.5044,57.5971,24800.0
2015-01-28 14:10:00,86.93,86.98,86.67,86.91,19300.0,57.564,57.5971,57.3919,57.5508,19300.0
2015-01-28 14:15:00,86.89,86.92,86.74,86.78,5500.0,57.5376,57.5574,57.4382,57.4647,5500.0
2015-01-28 14:20:00,86.77,86.78,86.58,86.6,7200.0,57.4581,57.4647,57.3323,57.3455,7200.0
2015-01-28 14:25:00,86.62,86.66,86.3,86.35,13000.0,57.3588,57.3852,57.1469,57.18,13000.0
2015-01-28 14:30:00,86.32,86.35,86.05,86.09,19600.0,57.1601,57.18,56.9813,57.0078,19600.0
2015-01-28 14:35:00,86.09,86.28,86.09,86.21,12400.0,57.0078,57.1336,57.0078,57.0873,12400.0
2015-01-28 14:40:00,86.18,86.23,86.08,86.15,21100.0,57.0674,57.1005,57.0012,57.0475,21100.0
2015-01-28 14:45:00,86.17,86.29,86.09,86.09,14600.0,57.0608,57.1402,57.0078,57.0078,14600.0
2015-01-28 14:50:00,86.11,86.31,86.07,86.25,10000.0,57.021,57.1535,56.9946,57.1138,10000.0
2015-01-28 14:55:00,86.29,86.32,86.18,86.18,3800.0,57.1402,57.1601,57.0674,57.0674,3800.0
2015-01-28 15:00:00,86.24,86.33,86.18,86.21,8700.0,57.1071,57.1667,57.0674,57.0873,8700.0
2015-01-28 15:05:00,86.18,86.21,86.0,86.07,7000.0,57.0674,57.0873,56.9482,56.9946,7000.0
2015-01-28 15:10:00,86.11,86.12,85.93,85.98,14400.0,57.021,57.0277,56.9019,56.935,14400.0
2015-01-28 15:15:00,86.01,86.02,85.82,85.85,16500.0,56.9548,56.9614,56.829,56.8489,16500.0
2015-01-28 15:20:00,85.85,85.93,85.82,85.87,15000.0,56.8489,56.9019,56.829,56.8621,15000.0
2015-01-28 15:25:00,85.84,85.87,85.73,85.74,22400.0,56.8423,56.8621,56.7694,56.776,22400.0
2015-01-28 15:30:00,85.79,85.79,85.63,85.64,43900.0,56.8091,56.8091,56.7032,56.7098,43900.0
2015-01-28 15:35:00,85.64,85.69,85.55,85.55,19800.0,56.7098,56.7429,56.6502,56.6502,19800.0
2015-01-28 15:40:00,85.53,85.55,85.36,85.42,36700.0,56.637,56.6502,56.5244,56.5641,36700.0
2015-01-28 15:45:00,85.4,85.49,85.33,85.43,44600.0,56.5509,56.6105,56.5045,56.5708,44600.0
2015-01-28 15:50:00,85.41,85.49,85.3,85.34,71800.0,56.5575,56.6105,56.4847,56.5112,71800.0
2015-01-28 15:55:00,85.34,85.4,85.14,85.16,97700.0,56.5112,56.5509,56.3787,56.392,97700.0
2015-01-29 09:30:00,85.22,85.95,85.07,85.86,28800.0,56.4317,56.9151,56.3324,56.8555,28800.0
2015-01-29 09:35:00,85.89,86.07,85.32,85.32,9900.0,56.8754,56.9946,56.4979,56.4979,9900.0
2015-01-29 09:40:00,85.32,85.67,85.25,85.5,9000.0,56.4979,56.7297,56.4516,56.6171,9000.0
2015-01-29 09:45:00,85.6,86.0,85.6,86.0,30800.0,56.6833,56.9482,56.6833,56.9482,30800.0
2015-01-29 09:50:00,86.0,86.29,85.88,86.29,26500.0,56.9482,57.1402,56.8687,57.1402,26500.0
2015-01-29 09:55:00,86.2,86.21,85.92,85.92,21400.0,57.0806,57.0873,56.8952,56.8952,21400.0
2015-01-29 10:00:00,85.88,86.04,85.75,86.01,39500.0,56.8687,56.9747,56.7827,56.9548,39500.0
2015-01-29 10:05:00,86.04,86.06,85.75,85.88,7500.0,56.9747,56.9879,56.7827,56.8687,7500.0
2015-01-29 10:10:00,85.88,86.01,85.88,85.95,11600.0,56.8687,56.9548,56.8687,56.9151,11600.0
2015-01-29 10:15:00,85.85,85.95,85.74,85.92,12200.0,56.8489,56.9151,56.776,56.8952,12200.0
2015-01-29 10:20:00,85.9,85.9,85.65,85.67,10500.0,56.882,56.882,56.7164,56.7297,10500.0
2015-01-29 10:25:00,85.67,85.91,85.67,85.91,6700.0,56.7297,56.8886,56.7297,56.8886,6700.0
2015-01-29 10:30:00,85.85,86.0,85.81,85.89,12900.0,56.8489,56.9482,56.8224,56.8754,12900.0
2015-01-29 10:35:00,85.91,85.97,85.77,85.97,11800.0,56.8886,56.9283,56.7959,56.9283,11800.0
2015-01-29 10:40:00,85.92,85.95,85.66,85.74,18300.0,56.8952,56.9151,56.7231,56.776,18300.0
2015-01-29 10:45:00,85.79,85.82,85.64,85.7,6100.0,56.8091,56.829,56.7098,56.7495,6100.0
2015-01-29 10:50:00,85.79,85.79,85.58,85.67,4500.0,56.8091,56.8091,56.6701,56.7297,4500.0
2015-01-29 10:55:00,85.69,85.82,85.67,85.67,25600.0,56.7429,56.829,56.7297,56.7297,25600.0
2015-01-29 11:00:00,85.67,85.71,85.6,85.63,12200.0,56.7297,56.7562,56.6833,56.7032,12200.0
2015-01-29 11:05:00,85.63,85.71,85.55,85.7,14500.0,56.7032,56.7562,56.6502,56.7495,14500.0
2015-01-29 11:10:00,85.73,85.81,85.6,85.6,7500.0,56.7694,56.8224,56.6833,56.6833,7500.0
2015-01-29 11:15:00,85.63,85.73,85.46,85.46,15000.0,56.7032,56.7694,56.5906,56.5906,15000.0
2015-01-29 11:20:00,85.51,85.71,85.51,85.6,9400.0,56.6237,56.7562,56.6237,56.6833,9400.0
2015-01-29 11:25:00,85.62,85.63,85.47,85.49,10300.0,56.6966,56.7032,56.5972,56.6105,10300.0
2015-01-29 11:30:00,85.53,85.63,85.5,85.54,11000.0,56.637,56.7032,56.6171,56.6436,11000.0
2015-01-29 11:35:00,85.5,85.65,85.45,85.64,5200.0,56.6171,56.7164,56.584,56.7098,5200.0
2015-01-29 11:40:00,85.63,85.63,85.52,85.62,5400.0,56.7032,56.7032,56.6304,56.6966,5400.0
2015-01-29 11:45:00,85.64,85.66,85.54,85.58,7700.0,56.7098,56.7231,56.6436,56.6701,7700.0
2015-01-29 11:50:00,85.57,85.74,85.56,85.69,7000.0,56.6635,56.776,56.6568,56.7429,7000.0
2015-01-29 11:55:00,85.65,85.65,85.53,85.59,5500.0,56.7164,56.7164,56.637,56.6767,5500.0
2015-01-29 12:00:00,85.59,85.66,85.5,85.56,20000.0,56.6767,56.7231,56.6171,56.6568,20000.0
2015-01-29 12:05:00,85.58,85.63,85.48,85.5,11500.0,56.6701,56.7032,56.6039,56.6171,11500.0
2015-01-29 12:10:00,85.55,85.6,85.51,85.54,4100.0,56.6502,56.6833,56.6237,56.6436,4100.0
2015-01-29 12:15:00,85.51,85.56,85.47,85.53,3200.0,56.6237,56.6568,56.5972,56.637,3200.0
2015-01-29 12:20:00,85.51,85.53,85.38,85.48,4000.0,56.6237,56.637,56.5376,56.6039,4000.0
2015-01-29 12:25:00,85.48,85.57,85.35,85.43,5700.0,56.6039,56.6635,56.5178,56.5708,5700.0
2015-01-29 12:30:00,85.43,85.52,85.39,85.47,6100.0,56.5708,56.6304,56.5443,56.5972,6100.0
2015-01-29 12:35:00,85.46,85.49,85.38,85.44,5900.0,56.5906,56.6105,56.5376,56.5774,5900.0
2015-01-29 12:40:00,85.44,85.49,85.35,85.38,4700.0,56.5774,56.6105,56.5178,56.5376,4700.0
2015-01-29 12:45:00,85.34,85.41,85.28,85.37,6200.0,56.5112,56.5575,56.4714,56.531,6200.0
2015-01-29 12:50:00,85.33,85.38,85.26,85.38,6000.0,56.5045,56.5376,56.4582,56.5376,6000.0
2015-01-29 12:55:00,85.36,85.42,85.26,85.41,3300.0,56.5244,56.5641,56.4582,56.5575,3300.0
2015-01-29 13:00:00,85.41,85.42,85.25,85.3,6500.0,56.5575,56.5641,56.4516,56.4847,6500.0
2015-01-29 13:05:00,85.26,85.33,85.17,85.23,4200.0,56.4582,56.5045,56.3986,56.4383,4200.0
2015-01-29 13:10:00,85.25,85.38,85.25,85.31,7600.0,56.4516,56.5376,56.4516,56.4913,7600.0
2015-01-29 13:15:00,85.32,85.47,85.32,85.42,7300.0,56.4979,56.5972,56.4979,56.5641,7300.0
2015-01-29 13:20:00,85.41,85.58,85.41,85.51,17000.0,56.5575,56.6701,56.5575,56.6237,17000.0
2015-01-29 13:25:00,85.52,85.57,85.5,85.54,14000.0,56.6304,56.6635,56.6171,56.6436,14000.0
2015-01-29 13:30:00,85.54,85.65,85.53,85.54,17200.0,56.6436,56.7164,56.637,56.6436,17200.0
2015-01-29 13:35:00,85.55,85.7,85.54,85.7,7400.0,56.6502,56.7495,56.6436,56.7495,7400.0
2015-01-29 13:40:00,85.69,85.73,85.58,85.58,21200.0,56.7429,56.7694,56.6701,56.6701,21200.0
2015-01-29 13:45:00,85.56,85.73,85.54,85.68,10100.0,56.6568,56.7694,56.6436,56.7363,10100.0
2015-01-29 13:50:00,85.69,85.81,85.67,85.7,12200.0,56.7429,56.8224,56.7297,56.7495,12200.0
2015-01-29 13:55:00,85.7,85.74,85.68,85.68,3800.0,56.7495,56.776,56.7363,56.7363,3800.0
2015-01-29 14:00:00,85.65,85.79,85.64,85.79,5600.0,56.7164,56.8091,56.7098,56.8091,5600.0
2015-01-29 14:05:00,85.79,85.85,85.72,85.72,3200.0,56.8091,56.8489,56.7628,56.7628,3200.0
2015-01-29 14:10:00,85.72,85.76,85.65,85.76,5500.0,56.7628,56.7893,56.7164,56.7893,5500.0
2015-01-29 14:15:00,85.79,85.8,85.66,85.66,4000.0,56.8091,56.8158,56.7231,56.7231,4000.0
2015-01-29 14:20:00,85.64,85.81,85.64,85.77,3700.0,56.7098,56.8224,56.7098,56.7959,3700.0
2015-01-29 14:25:00,85.78,85.84,85.78,85.84,5800.0,56.8025,56.8423,56.8025,56.8423,5800.0
2015-01-29 14:30:00,85.85,85.93,85.8,85.82,3900.0,56.8489,56.9019,56.8158,56.829,3900.0
2015-01-29 14:35:00,85.82,85.85,85.76,85.83,17600.0,56.829,56.8489,56.7893,56.8356,17600.0
2015-01-29 14:40:00,85.81,85.81,85.65,85.72,6800.0,56.8224,56.8224,56.7164,56.7628,6800.0
2015-01-29 14:45:00,85.71,85.75,85.62,85.65,5500.0,56.7562,56.7827,56.6966,56.7164,5500.0
2015-01-29 14:50:00,85.62,85.66,85.57,85.6,6300.0,56.6966,56.7231,56.6635,56.6833,6300.0
2015-01-29 14:55:00,85.57,85.66,85.56,85.63,9200.0,56.6635,56.7231,56.6568,56.7032,9200.0
2015-01-29 15:00:00,85.63,85.69,85.57,85.63,7000.0,56.7032,56.7429,56.6635,56.7032,7000.0
2015-01-29 15:05:00,85.63,85.82,85.63,85.81,10700.0,56.7032,56.829,56.7032,56.8224,10700.0
2015-01-29 15:10:00,85.81,85.82,85.7,85.71,11400.0,56.8224,56.829,56.7495,56.7562,11400.0
2015-01-29 15:15:00,85.69,85.85,85.66,85.81,15700.0,56.7429,56.8489,56.7231,56.8224,15700.0
2015-01-29 15:20:00,85.82,85.95,85.8,85.92,28800.0,56.829,56.9151,56.8158,56.8952,28800.0
2015-01-29 15:25:00,85.96,85.97,85.83,85.87,12200.0,56.9217,56.9283,56.8356,56.8621,12200.0
2015-01-29 15:30:00,85.88,85.93,85.84,85.92,14100.0,56.8687,56.9019,56.8423,56.8952,14100.0
2015-01-29 15:35:00,85.93,86.18,85.92,86.17,19700.0,56.9019,57.0674,56.8952,57.0608,19700.0
2015-01-29 15:40:00,86.19,86.27,86.14,86.15,19800.0,57.074,57.127,57.0409,57.0475,19800.0
2015-01-29 15:45:00,86.13,86.14,86.02,86.08,16800.0,57.0343,57.0409,56.9614,57.0012,16800.0
2015-01-29 15:50:00,86.09,86.17,86.06,86.15,44100.0,57.0078,57.0608,56.9879,57.0475,44100.0
2015-01-29 15:55:00,86.14,86.24,86.1,86.21,80600.0,57.0409,57.1071,57.0144,57.0873,80600.0
2015-01-30 09:30:00,84.97,85.75,84.97,85.75,30600.0,56.2662,56.7827,56.2662,56.7827,30600.0
2015-01-30 09:35:00,85.73,86.0,85.67,86.0,10000.0,56.7694,56.9482,56.7297,56.9482,10000.0
2015-01-30 09:40:00,85.98,86.39,85.96,86.35,5000.0,56.935,57.2065,56.9217,57.18,5000.0
2015-01-30 09:45:00,86.23,86.29,85.82,85.9,18100.0,57.1005,57.1402,56.829,56.882,18100.0
2015-01-30 09:50:00,85.9,86.0,85.78,85.85,7000.0,56.882,56.9482,56.8025,56.8489,7000.0
2015-01-30 09:55:00,85.81,85.97,85.66,85.69,7000.0,56.8224,56.9283,56.7231,56.7429,7000.0
2015-01-30 10:00:00,85.68,85.82,85.68,85.73,7200.0,56.7363,56.829,56.7363,56.7694,7200.0
2015-01-30 10:05:00,85.77,85.8,85.63,85.69,4600.0,56.7959,56.8158,56.7032,56.7429,4600.0
2015-01-30 10:10:00,85.66,85.68,85.45,85.45,4900.0,56.7231,56.7363,56.584,56.584,4900.0
2015-01-30 10:15:00,85.45,85.52,85.3,85.31,7100.0,56.584,56.6304,56.4847,56.4913,7100.0
2015-01-30 10:20:00,85.31,85.43,85.3,85.3,4300.0,56.4913,56.5708,56.4847,56.4847,4300.0
2015-01-30 10:25:00,85.31,85.34,85.3,85.33,3700.0,56.4913,56.5112,56.4847,56.5045,3700.0
2015-01-30 10:30:00,85.31,85.31,85.14,85.14,8200.0,56.4913,56.4913,56.3787,56.3787,8200.0
2015-01-30 10:35:00,85.14,85.24,85.1,85.2,4400.0,56.3787,56.4449,56.3522,56.4185,4400.0
2015-01-30 10:40:00,85.25,85.38,85.25,85.35,2100.0,56.4516,56.5376,56.4516,56.5178,2100.0
2015-01-30 10:45:00,85.37,85.54,85.37,85.48,4900.0,56.531,56.6436,56.531,56.6039,4900.0
2015-01-30 10:50:00,85.44,85.5,85.38,85.42,4200.0,56.5774,56.6171,56.5376,56.5641,4200.0
2015-01-30 10:55:00,85.41,85.45,85.24,85.44,8400.0,56.5575,56.584,56.4449,56.5774,8400.0
2015-01-30 11:00:00,85.45,85.71,85.45,85.68,5800.0,56.584,56.7562,56.584,56.7363,5800.0
2015-01-30 11:05:00,85.67,85.75,85.57,85.6,11800.0,56.7297,56.7827,56.6635,56.6833,11800.0
2015-01-30 11:10:00,85.61,85.61,85.4,85.43,12600.0,56.69,56.69,56.5509,56.5708,12600.0
2015-01-30 11:15:00,85.31,85.39,85.27,85.39,1900.0,56.4913,56.5443,56.4648,56.5443,1900.0
2015-01-30 11:20:00,85.35,85.4,85.3,85.3,2600.0,56.5178,56.5509,56.4847,56.4847,2600.0
2015-01-30 11:25:00,85.31,85.43,85.26,85.38,7500.0,56.4913,56.5708,56.4582,56.5376,7500.0
2015-01-30 11:30:00,85.35,85.42,85.29,85.32,4400.0,56.5178,56.5641,56.4781,56.4979,4400.0
2015-01-30 11:35:00,85.35,85.42,85.35,85.38,3900.0,56.5178,56.5641,56.5178,56.5376,3900.0
2015-01-30 11:40:00,85.37,85.42,85.32,85.41,12500.0,56.531,56.5641,56.4979,56.5575,12500.0
2015-01-30 11:45:00,85.41,85.58,85.39,85.51,41600.0,56.5575,56.6701,56.5443,56.6237,41600.0
2015-01-30 11:50:00,85.47,85.58,85.47,85.57,9000.0,56.5972,56.6701,56.5972,56.6635,9000.0
2015-01-30 11:55:00,85.57,85.88,85.57,85.85,8600.0,56.6635,56.8687,56.6635,56.8489,8600.0
2015-01-30 12:00:00,85.82,86.0,85.82,85.95,15900.0,56.829,56.9482,56.829,56.9151,15900.0
2015-01-30 12:05:00,85.95,86.06,85.94,86.05,10600.0,56.9151,56.9879,56.9085,56.9813,10600.0
2015-01-30 12:10:00,86.05,86.14,86.01,86.14,8100.0,56.9813,57.0409,56.9548,57.0409,8100.0
2015-01-30 12:15:00,86.15,86.27,86.14,86.23,6100.0,57.0475,57.127,57.0409,57.1005,6100.0
2015-01-30 12:20:00,86.24,86.25,86.18,86.24,5100.0,57.1071,57.1138,57.0674,57.1071,5100.0
2015-01-30 12:25:00,86.23,86.33,86.23,86.24,6400.0,57.1005,57.1667,57.1005,57.1071,6400.0
2015-01-30 12:30:00,86.23,86.27,86.17,86.23,14400.0,57.1005,57.127,57.0608,57.1005,14400.0
2015-01-30 12:35:00,86.21,86.21,86.04,86.06,6600.0,57.0873,57.0873,56.9747,56.9879,6600.0
2015-01-30 12:40:00,86.04,86.07,86.0,86.01,5300.0,56.9747,56.9946,56.9482,56.9548,5300.0
2015-01-30 12:45:00,86.0,86.02,85.9,85.9,4000.0,56.9482,56.9614,56.882,56.882,4000.0
2015-01-30 12:50:00,85.92,85.95,85.81,85.81,5000.0,56.8952,56.9151,56.8224,56.8224,5000.0
2015-01-30 12:55:00,85.84,85.85,85.74,85.75,5400.0,56.8423,56.8489,56.776,56.7827,5400.0
2015-01-30 13:00:00,85.79,85.9,85.77,85.84,5500.0,56.8091,56.882,56.7959,56.8423,5500.0
2015-01-30 13:05:00,85.85,85.85,85.73,85.75,3300.0,56.8489,56.8489,56.7694,56.7827,3300.0
2015-01-30 13:10:00,85.75,85.76,85.63,85.65,5000.0,56.7827,56.7893,56.7032,56.7164,5000.0
2015-01-30 13:15:00,85.62,85.62,85.58,85.58,2100.0,56.6966,56.6966,56.6701,56.6701,2100.0
2015-01-30 13:20:00,85.58,85.68,85.57,85.63,3700.0,56.6701,56.7363,56.6635,56.7032,3700.0
2015-01-30 13:25:00,85.61,85.79,85.58,85.78,6300.0,56.69,56.8091,56.6701,56.8025,6300.0
2015-01-30 13:30:00,85.79,85.92,85.71,85.92,4500.0,56.8091,56.8952,56.7562,56.8952,4500.0
2015-01-30 13:35:00,85.93,85.94,85.8,85.84,5100.0,56.9019,56.9085,56.8158,56.8423,5100.0
2015-01-30 13:40:00,85.81,85.96,85.78,85.92,4500.0,56.8224,56.9217,56.8025,56.8952,4500.0
2015-01-30 13:45:00,85.93,85.96,85.86,85.96,10300.0,56.9019,56.9217,56.8555,56.9217,10300.0
2015-01-30 13:50:00,85.96,85.97,85.8,85.82,6600.0,56.9217,56.9283,56.8158,56.829,6600.0
2015-01-30 13:55:00,85.81,85.87,85.74,85.86,8300.0,56.8224,56.8621,56.776,56.8555,8300.0
2015-01-30 14:00:00,85.83,85.84,85.72,85.77,6900.0,56.8356,56.8423,56.7628,56.7959,6900.0
2015-01-30 14:05:00,85.74,85.91,85.7,85.91,9000.0,56.776,56.8886,56.7495,56.8886,9000.0
2015-01-30 14:10:00,85.86,85.9,85.81,85.9,9800.0,56.8555,56.882,56.8224,56.882,9800.0
2015-01-30 14:15:00,85.9,86.08,85.83,86.08,5100.0,56.882,57.0012,56.8356,57.0012,5100.0
2015-01-30 14:20:00,86.06,86.16,86.03,86.16,3600.0,56.9879,57.0542,56.9681,57.0542,3600.0
2015-01-30 14:25:00,86.16,86.3,86.15,86.3,3900.0,57.0542,57.1469,57.0475,57.1469,3900.0
2015-01-30 14:30:00,86.29,86.36,86.2,86.23,8800.0,57.1402,57.1866,57.0806,57.1005,8800.0
2015-01-30 14:35:00,86.26,86.28,86.14,86.28,13700.0,57.1204,57.1336,57.0409,57.1336,13700.0
2015-01-30 14:40:00,86.25,86.27,86.08,86.08,4900.0,57.1138,57.127,57.0012,57.0012,4900.0
2015-01-30 14:45:00,86.03,86.05,85.8,85.89,5300.0,56.9681,56.9813,56.8158,56.8754,5300.0
2015-01-30 14:50:00,85.84,85.85,85.71,85.82,5900.0,56.8423,56.8489,56.7562,56.829,5900.0
2015-01-30 14:55:00,85.75,85.75,85.59,85.65,7100.0,56.7827,56.7827,56.6767,56.7164,7100.0
2015-01-30 15:00:00,85.65,85.79,85.58,85.59,23100.0,56.7164,56.8091,56.6701,56.6767,23100.0
2015-01-30 15:05:00,85.6,85.65,85.39,85.44,23200.0,56.6833,56.7164,56.5443,56.5774,23200.0
2015-01-30 15:10:00,85.46,85.58,85.43,85.55,8000.0,56.5906,56.6701,56.5708,56.6502,8000.0
2015-01-30 15:15:00,85.5,85.58,85.41,85.41,13800.0,56.6171,56.6701,56.5575,56.5575,13800.0
2015-01-30 15:20:00,85.4,85.5,85.23,85.48,8900.0,56.5509,56.6171,56.4383,56.6039,8900.0
2015-01-30 15:25:00,85.44,85.59,85.35,85.59,7500.0,56.5774,56.6767,56.5178,56.6767,7500.0
2015-01-30 15:30:00,85.54,85.55,85.35,85.48,30800.0,56.6436,56.6502,56.5178,56.6039,30800.0
2015-01-30 15:35:00,85.47,85.63,85.43,85.48,16300.0,56.5972,56.7032,56.5708,56.6039,16300.0
2015-01-30 15:40:00,85.48,85.48,85.18,85.26,16100.0,56.6039,56.6039,56.4052,56.4582,16100.0
2015-01-30 15:45:00,85.27,85.33,85.14,85.15,22900.0,56.4648,56.5045,56.3787,56.3853,22900.0
2015-01-30 15:50:00,85.16,85.31,85.09,85.27,79700.0,56.392,56.4913,56.3456,56.4648,79700.0
2015-01-30 15:55:00,85.23,85.7,85.12,85.29,142200.0,56.4383,56.7495,56.3655,56.4781,142200.0
2015-02-02 09:30:00,85.84,86.1,85.53,85.58,31000.0,56.8423,57.0144,56.637,56.6701,31000.0
2015-02-02 09:35:00,85.47,85.65,85.33,85.56,12800.0,56.5972,56.7164,56.5045,56.6568,12800.0
2015-02-02 09:40:00,85.67,85.67,85.42,85.51,14900.0,56.7297,56.7297,56.5641,56.6237,14900.0
2015-02-02 09:45:00,85.52,85.89,85.51,85.54,10700.0,56.6304,56.8754,56.6237,56.6436,10700.0
2015-02-02 09:50:00,85.47,85.52,85.28,85.4,9400.0,56.5972,56.6304,56.4714,56.5509,9400.0
2015-02-02 09:55:00,85.36,85.58,85.16,85.17,18400.0,56.5244,56.6701,56.392,56.3986,18400.0
2015-02-02 10:00:00,85.14,85.21,85.0,85.01,20000.0,56.3787,56.4251,56.286,56.2926,20000.0
2015-02-02 10:05:00,85.08,85.08,84.8,84.87,20700.0,56.339,56.339,56.1536,56.1999,20700.0
2015-02-02 10:10:00,84.87,85.25,84.76,85.15,14500.0,56.1999,56.4516,56.1271,56.3853,14500.0
2015-02-02 10:15:00,85.13,85.27,85.11,85.21,10200.0,56.3721,56.4648,56.3589,56.4251,10200.0
2015-02-02 10:20:00,85.26,85.44,85.22,85.35,26500.0,56.4582,56.5774,56.4317,56.5178,26500.0
2015-02-02 10:25:00,85.38,85.5,85.37,85.48,17600.0,56.5376,56.6171,56.531,56.6039,17600.0
2015-02-02 10:30:00,85.46,85.52,85.36,85.5,21100.0,56.5906,56.6304,56.5244,56.6171,21100.0
2015-02-02 10:35:00,85.52,85.77,85.51,85.71,15600.0,56.6304,56.7959,56.6237,56.7562,15600.0
2015-02-02 10:40:00,85.71,85.79,85.67,85.78,12000.0,56.7562,56.8091,56.7297,56.8025,12000.0
2015-02-02 10:45:00,85.73,85.78,85.62,85.76,18500.0,56.7694,56.8025,56.6966,56.7893,18500.0
2015-02-02 10:50:00,85.73,86.09,85.71,86.06,16100.0,56.7694,57.0078,56.7562,56.9879,16100.0
2015-02-02 10:55:00,86.03,86.18,85.99,86.13,14900.0,56.9681,57.0674,56.9416,57.0343,14900.0
2015-02-02 11:00:00,86.14,86.19,86.05,86.17,16500.0,57.0409,57.074,56.9813,57.0608,16500.0
2015-02-02 11:05:00,86.16,86.24,86.14,86.24,6200.0,57.0542,57.1071,57.0409,57.1071,6200.0
2015-02-02 11:10:00,86.23,86.45,86.23,86.35,8700.0,57.1005,57.2462,57.1005,57.18,8700.0
2015-02-02 11:15:00,86.35,86.37,86.22,86.22,8500.0,57.18,57.1932,57.0939,57.0939,8500.0
2015-02-02 11:20:00,86.21,86.3,86.19,86.28,7700.0,57.0873,57.1469,57.074,57.1336,7700.0
2015-02-02 11:25:00,86.25,86.4,86.18,86.39,11900.0,57.1138,57.2131,57.0674,57.2065,11900.0
2015-02-02 11:30:00,86.42,86.57,86.37,86.52,13400.0,57.2263,57.3257,57.1932,57.2925,13400.0
2015-02-02 11:35:00,86.55,86.62,86.5,86.51,12900.0,57.3124,57.3588,57.2793,57.2859,12900.0
2015-02-02 11:40:00,86.51,86.58,86.48,86.54,5200.0,57.2859,57.3323,57.2661,57.3058,5200.0
2015-02-02 11:45:00,86.59,86.63,86.46,86.46,5500.0,57.3389,57.3654,57.2528,57.2528,5500.0
2015-02-02 11:50:00,86.44,86.46,86.24,86.25,5800.0,57.2396,57.2528,57.1071,57.1138,5800.0
2015-02-02 11:55:00,86.27,86.28,86.07,86.11,11100.0,57.127,57.1336,56.9946,57.021,11100.0
2015-02-02 12:00:00,86.15,86.17,85.93,86.01,6100.0,57.0475,57.0608,56.9019,56.9548,6100.0
2015-02-02 12:05:00,86.01,86.09,85.97,86.09,6100.0,56.9548,57.0078,56.9283,57.0078,6100.0
2015-02-02 12:10:00,86.08,86.1,86.01,86.08,4000.0,57.0012,57.0144,56.9548,57.0012,4000.0
2015-02-02 12:15:00,86.07,86.24,86.03,86.24,7700.0,56.9946,57.1071,56.9681,57.1071,7700.0
2015-02-02 12:20:00,86.24,86.29,86.21,86.21,11800.0,57.1071,57.1402,57.0873,57.0873,11800.0
2015-02-02 12:25:00,86.17,86.25,86.17,86.23,5200.0,57.0608,57.1138,57.0608,57.1005,5200.0
2015-02-02 12:30:00,86.25,86.26,86.07,86.07,6200.0,57.1138,57.1204,56.9946,56.9946,6200.0
2015-02-02 12:35:00,86.08,86.13,85.96,86.02,11600.0,57.0012,57.0343,56.9217,56.9614,11600.0
2015-02-02 12:40:00,86.02,86.05,85.91,86.04,6300.0,56.9614,56.9813,56.8886,56.9747,6300.0
2015-02-02 12:45:00,86.03,86.06,85.73,85.77,7300.0,56.9681,56.9879,56.7694,56.7959,7300.0
2015-02-02 12:50:00,85.74,85.81,85.68,85.81,7100.0,56.776,56.8224,56.7363,56.8224,7100.0
2015-02-02 12:55:00,85.78,85.85,85.73,85.74,5200.0,56.8025,56.8489,56.7694,56.776,5200.0
2015-02-02 13:00:00,85.74,85.78,85.71,85.76,8700.0,56.776,56.8025,56.7562,56.7893,8700.0
2015-02-02 13:05:00,85.72,85.82,85.72,85.82,10500.0,56.7628,56.829,56.7628,56.829,10500.0
2015-02-02 13:10:00,85.84,85.92,85.8,85.84,3000.0,56.8423,56.8952,56.8158,56.8423,3000.0
2015-02-02 13:15:00,85.85,85.88,85.76,85.88,6400.0,56.8489,56.8687,56.7893,56.8687,6400.0
2015-02-02 13:20:00,85.9,86.14,85.9,86.1,4200.0,56.882,57.0409,56.882,57.0144,4200.0
2015-02-02 13:25:00,86.12,86.12,85.97,86.0,2400.0,57.0277,57.0277,56.9283,56.9482,2400.0
2015-02-02 13:30:00,86.01,86.17,85.93,85.94,4300.0,56.9548,57.0608,56.9019,56.9085,4300.0
2015-02-02 13:35:00,85.9,85.92,85.79,85.81,3800.0,56.882,56.8952,56.8091,56.8224,3800.0
2015-02-02 13:40:00,85.82,85.89,85.68,85.73,10400.0,56.829,56.8754,56.7363,56.7694,10400.0
2015-02-02 13:45:00,85.73,85.84,85.72,85.79,3700.0,56.7694,56.8423,56.7628,56.8091,3700.0
2015-02-02 13:50:00,85.73,85.82,85.73,85.75,3100.0,56.7694,56.829,56.7694,56.7827,3100.0
2015-02-02 13:55:00,85.72,85.78,85.62,85.68,6000.0,56.7628,56.8025,56.6966,56.7363,6000.0
2015-02-02 14:00:00,85.68,85.82,85.65,85.81,6700.0,56.7363,56.829,56.7164,56.8224,6700.0
2015-02-02 14:05:00,85.8,85.97,85.8,85.91,5100.0,56.8158,56.9283,56.8158,56.8886,5100.0
2015-02-02 14:10:00,85.88,85.95,85.85,85.92,4200.0,56.8687,56.9151,56.8489,56.8952,4200.0
2015-02-02 14:15:00,85.92,86.01,85.86,85.99,6100.0,56.8952,56.9548,56.8555,56.9416,6100.0
2015-02-02 14:20:00,85.99,86.04,85.95,86.01,2400.0,56.9416,56.9747,56.9151,56.9548,2400.0
2015-02-02 14:25:00,85.98,86.09,85.95,86.09,2400.0,56.935,57.0078,56.9151,57.0078,2400.0
2015-02-02 14:30:00,86.09,86.14,85.99,86.12,6600.0,57.0078,57.0409,56.9416,57.0277,6600.0
2015-02-02 14:35:00,86.13,86.14,85.97,86.07,6500.0,57.0343,57.0409,56.9283,56.9946,6500.0
2015-02-02 14:40:00,86.04,86.2,86.03,86.17,8000.0,56.9747,57.0806,56.9681,57.0608,8000.0
2015-02-02 14:45:00,86.15,86.16,85.92,85.99,9400.0,57.0475,57.0542,56.8952,56.9416,9400.0
2015-02-02 14:50:00,86.0,86.2,85.99,86.1,9000.0,56.9482,57.0806,56.9416,57.0144,9000.0
2015-02-02 14:55:00,86.13,86.13,85.92,86.01,9800.0,57.0343,57.0343,56.8952,56.9548,9800.0
2015-02-02 15:00:00,85.94,86.18,85.94,86.18,8500.0,56.9085,57.0674,56.9085,57.0674,8500.0
2015-02-02 15:05:00,86.13,86.29,86.03,86.29,8500.0,57.0343,57.1402,56.9681,57.1402,8500.0
2015-02-02 15:10:00,86.25,86.43,86.25,86.34,11700.0,57.1138,57.2329,57.1138,57.1733,11700.0
2015-02-02 15:15:00,86.36,86.43,86.27,86.35,15200.0,57.1866,57.2329,57.127,57.18,15200.0
2015-02-02 15:20:00,86.34,86.48,86.34,86.4,12200.0,57.1733,57.2661,57.1733,57.2131,12200.0
2015-02-02 15:25:00,86.4,86.47,86.32,86.4,8400.0,57.2131,57.2594,57.1601,57.2131,8400.0
2015-02-02 15:30:00,86.43,86.53,86.36,86.51,15100.0,57.2329,57.2992,57.1866,57.2859,15100.0
2015-02-02 15:35:00,86.45,86.86,86.41,86.86,21500.0,57.2462,57.5177,57.2197,57.5177,21500.0
2015-02-02 15:40:00,86.86,87.15,86.81,87.01,24500.0,57.5177,57.7097,57.4846,57.617,24500.0
2015-02-02 15:45:00,87.01,87.12,86.93,87.1,27300.0,57.617,57.6899,57.564,57.6766,27300.0
2015-02-02 15:50:00,87.09,87.24,86.95,87.01,57900.0,57.67,57.7693,57.5773,57.617,57900.0
2015-02-02 15:55:00,87.01,87.18,86.94,87.09,109700.0,57.617,57.7296,57.5707,57.67,109700.0
2015-02-03 09:30:00,87.17,87.86,86.95,87.42,31400.0,57.723,58.1799,57.5773,57.8885,31400.0
2015-02-03 09:35:00,87.52,87.52,87.2,87.29,9700.0,57.9547,57.9547,57.7428,57.8024,9700.0
2015-02-03 09:40:00,87.27,87.53,87.23,87.53,10900.0,57.7892,57.9614,57.7627,57.9614,10900.0
2015-02-03 09:45:00,87.53,87.54,87.27,87.5,17100.0,57.9614,57.968,57.7892,57.9415,17100.0
2015-02-03 09:50:00,87.49,87.5,87.24,87.31,4800.0,57.9349,57.9415,57.7693,57.8157,4800.0
2015-02-03 09:55:00,87.24,87.53,87.24,87.43,9800.0,57.7693,57.9614,57.7693,57.8951,9800.0
2015-02-03 10:00:00,87.41,87.51,87.33,87.38,7500.0,57.8819,57.9481,57.8289,57.862,7500.0
2015-02-03 10:05:00,87.4,87.52,87.3,87.35,6700.0,57.8753,57.9547,57.8091,57.8422,6700.0
2015-02-03 10:10:00,87.36,87.41,87.26,87.4,4900.0,57.8488,57.8819,57.7826,57.8753,4900.0
2015-02-03 10:15:00,87.4,87.46,87.24,87.33,6800.0,57.8753,57.915,57.7693,57.8289,6800.0
2015-02-03 10:20:00,87.26,87.44,87.25,87.44,4100.0,57.7826,57.9018,57.7759,57.9018,4100.0
2015-02-03 10:25:00,87.48,87.55,87.4,87.54,8100.0,57.9282,57.9746,57.8753,57.968,8100.0
2015-02-03 10:30:00,87.56,87.58,87.5,87.55,5500.0,57.9812,57.9945,57.9415,57.9746,5500.0
2015-02-03 10:35:00,87.52,87.61,87.44,87.55,11400.0,57.9547,58.0143,57.9018,57.9746,11400.0
2015-02-03 10:40:00,87.56,87.75,87.56,87.61,7000.0,57.9812,58.107,57.9812,58.0143,7000.0
2015-02-03 10:45:00,87.54,87.67,87.38,87.51,4700.0,57.968,58.0541,57.862,57.9481,4700.0
2015-02-03 10:50:00,87.41,87.47,87.3,87.3,4000.0,57.8819,57.9216,57.8091,57.8091,4000.0
2015-02-03 10:55:00,87.34,87.38,87.13,87.15,7500.0,57.8355,57.862,57.6965,57.7097,7500.0
2015-02-03 11:00:00,87.12,87.2,86.97,87.0,44100.0,57.6899,57.7428,57.5905,57.6104,44100.0
2015-02-03 11:05:00,86.95,87.06,86.93,87.0,39500.0,57.5773,57.6501,57.564,57.6104,39500.0
2015-02-03 11:10:00,86.98,87.04,86.94,87.02,13900.0,57.5971,57.6369,57.5707,57.6236,13900.0
2015-02-03 11:15:00,87.01,87.07,86.93,87.02,6500.0,57.617,57.6567,57.564,57.6236,6500.0
2015-02-03 11:20:00,87.05,87.15,87.04,87.1,4800.0,57.6435,57.7097,57.6369,57.6766,4800.0
2015-02-03 11:25:00,87.12,87.26,87.11,87.12,6300.0,57.6899,57.7826,57.6832,57.6899,6300.0
2015-02-03 11:30:00,87.12,87.23,87.1,87.22,6900.0,57.6899,57.7627,57.6766,57.7561,6900.0
2015-02-03 11:35:00,87.16,87.26,87.12,87.26,3800.0,57.7163,57.7826,57.6899,57.7826,3800.0
2015-02-03 11:40:00,87.25,87.38,87.17,87.38,3400.0,57.7759,57.862,57.723,57.862,3400.0
2015-02-03 11:45:00,87.39,87.45,87.19,87.32,8800.0,57.8686,57.9084,57.7362,57.8223,8800.0
2015-02-03 11:50:00,87.31,87.36,87.14,87.14,6700.0,57.8157,57.8488,57.7031,57.7031,6700.0
2015-02-03 11:55:00,87.17,87.17,87.04,87.09,4000.0,57.723,57.723,57.6369,57.67,4000.0
2015-02-03 12:00:00,87.09,87.14,86.96,87.05,9900.0,57.67,57.7031,57.5839,57.6435,9900.0
2015-02-03 12:05:00,87.07,87.19,87.05,87.19,10800.0,57.6567,57.7362,57.6435,57.7362,10800.0
2015-02-03 12:10:00,87.18,87.37,87.14,87.37,5600.0,57.7296,57.8554,57.7031,57.8554,5600.0
2015-02-03 12:15:00,87.31,87.35,87.19,87.27,4400.0,57.8157,57.8422,57.7362,57.7892,4400.0
2015-02-03 12:20:00,87.27,87.28,87.13,87.22,6200.0,57.7892,57.7958,57.6965,57.7561,6200.0
2015-02-03 12:25:00,87.28,87.29,87.2,87.24,3800.0,57.7958,57.8024,57.7428,57.7693,3800.0
2015-02-03 12:30:00,87.22,87.22,87.06,87.14,12600.0,57.7561,57.7561,57.6501,57.7031,12600.0
2015-02-03 12:35:00,87.16,87.16,86.98,87.07,53000.0,57.7163,57.7163,57.5971,57.6567,53000.0
2015-02-03 12:40:00,87.1,87.11,86.98,87.04,55900.0,57.6766,57.6832,57.5971,57.6369,55900.0
2015-02-03 12:45:00,87.04,87.09,86.88,86.88,25900.0,57.6369,57.67,57.5309,57.5309,25900.0
2015-02-03 12:50:00,86.93,87.05,86.92,86.94,18100.0,57.564,57.6435,57.5574,57.5707,18100.0
2015-02-03 12:55:00,86.89,87.08,86.89,86.96,13000.0,57.5376,57.6634,57.5376,57.5839,13000.0
2015-02-03 13:00:00,86.95,87.01,86.9,86.97,6500.0,57.5773,57.617,57.5442,57.5905,6500.0
2015-02-03 13:05:00,86.98,86.99,86.91,86.91,5200.0,57.5971,57.6038,57.5508,57.5508,5200.0
2015-02-03 13:10:00,86.92,87.03,86.88,86.98,17400.0,57.5574,57.6303,57.5309,57.5971,17400.0
2015-02-03 13:15:00,86.97,87.03,86.91,87.03,6900.0,57.5905,57.6303,57.5508,57.6303,6900.0
2015-02-03 13:20:00,87.01,87.11,86.98,87.03,44800.0,57.617,57.6832,57.5971,57.6303,44800.0
2015-02-03 13:25:00,87.03,87.06,86.98,87.06,4700.0,57.6303,57.6501,57.5971,57.6501,4700.0
2015-02-03 13:30:00,87.04,87.24,86.9,86.94,84600.0,57.6369,57.7693,57.5442,57.5707,84600.0
2015-02-03 13:35:00,86.98,87.02,86.86,86.89,4600.0,57.5971,57.6236,57.5177,57.5376,4600.0
2015-02-03 13:40:00,86.91,86.93,86.84,86.87,7300.0,57.5508,57.564,57.5044,57.5243,7300.0
2015-02-03 13:45:00,86.86,86.88,86.78,86.79,11800.0,57.5177,57.5309,57.4647,57.4713,11800.0
2015-02-03 13:50:00,86.79,86.83,86.71,86.77,30000.0,57.4713,57.4978,57.4184,57.4581,30000.0
2015-02-03 13:55:00,86.78,86.86,86.73,86.74,30200.0,57.4647,57.5177,57.4316,57.4382,30200.0
2015-02-03 14:00:00,86.76,86.84,86.73,86.76,23000.0,57.4515,57.5044,57.4316,57.4515,23000.0
2015-02-03 14:05:00,86.74,86.84,86.72,86.8,4000.0,57.4382,57.5044,57.425,57.478,4000.0
2015-02-03 14:10:00,86.81,86.84,86.78,86.84,5000.0,57.4846,57.5044,57.4647,57.5044,5000.0
2015-02-03 14:15:00,86.84,86.88,86.81,86.84,3800.0,57.5044,57.5309,57.4846,57.5044,3800.0
2015-02-03 14:20:00,86.84,86.91,86.82,86.82,5000.0,57.5044,57.5508,57.4912,57.4912,5000.0
2015-02-03 14:25:00,86.83,86.84,86.75,86.75,2900.0,57.4978,57.5044,57.4448,57.4448,2900.0
2015-02-03 14:30:00,86.8,86.92,86.77,86.89,7900.0,57.478,57.5574,57.4581,57.5376,7900.0
2015-02-03 14:35:00,86.88,86.88,86.76,86.86,8000.0,57.5309,57.5309,57.4515,57.5177,8000.0
2015-02-03 14:40:00,86.86,86.9,86.78,86.82,13000.0,57.5177,57.5442,57.4647,57.4912,13000.0
2015-02-03 14:45:00,86.82,86.82,86.68,86.7,41000.0,57.4912,57.4912,57.3985,57.4117,41000.0
2015-02-03 14:50:00,86.79,86.79,86.69,86.73,22100.0,57.4713,57.4713,57.4051,57.4316,22100.0
2015-02-03 14:55:00,86.73,86.8,86.72,86.79,8800.0,57.4316,57.478,57.425,57.4713,8800.0
2015-02-03 15:00:00,86.8,86.82,86.69,86.77,42500.0,57.478,57.4912,57.4051,57.4581,42500.0
2015-02-03 15:05:00,86.81,86.82,86.68,86.79,26200.0,57.4846,57.4912,57.3985,57.4713,26200.0
2015-02-03 15:10:00,86.81,86.87,86.69,86.87,21500.0,57.4846,57.5243,57.4051,57.5243,21500.0
2015-02-03 15:15:00,86.87,87.02,86.87,86.95,15400.0,57.5243,57.6236,57.5243,57.5773,15400.0
2015-02-03 15:20:00,86.96,87.06,86.96,87.06,6800.0,57.5839,57.6501,57.5839,57.6501,6800.0
2015-02-03 15:25:00,87.05,87.09,86.95,86.99,12300.0,57.6435,57.67,57.5773,57.6038,12300.0
2015-02-03 15:30:00,87.01,87.06,86.86,86.86,9300.0,57.617,57.6501,57.5177,57.5177,9300.0
2015-02-03 15:35:00,86.88,86.97,86.87,86.97,17100.0,57.5309,57.5905,57.5243,57.5905,17100.0
2015-02-03 15:40:00,86.99,87.1,86.94,87.09,18900.0,57.6038,57.6766,57.5707,57.67,18900.0
2015-02-03 15:45:00,87.1,87.19,87.0,87.17,45400.0,57.6766,57.7362,57.6104,57.723,45400.0
2015-02-03 15:50:00,87.18,87.35,87.18,87.27,61500.0,57.7296,57.8422,57.7296,57.7892,61500.0
2015-02-03 15:55:00,87.25,87.33,87.23,87.26,41000.0,57.7759,57.8289,57.7627,57.7826,41000.0
2015-02-04 09:30:00,87.74,87.96,87.37,87.68,44200.0,58.1004,58.2461,57.8554,58.0607,44200.0
2015-02-04 09:35:00,87.74,88.21,87.74,88.13,40800.0,58.1004,58.4116,58.1004,58.3587,40800.0
2015-02-04 09:40:00,88.16,88.45,88.09,88.44,62100.0,58.3785,58.5706,58.3322,58.5639,62100.0
2015-02-04 09:45:00,88.4,89.03,88.35,88.96,107600.0,58.5375,58.9546,58.5043,58.9083,107600.0
2015-02-04 09:50:00,88.96,89.27,88.71,88.91,88800.0,58.9083,59.1136,58.7427,58.8752,88800.0
2015-02-04 09:55:00,88.93,89.06,88.67,88.75,23300.0,58.8884,58.9745,58.7162,58.7692,23300.0
2015-02-04 10:00:00,88.76,89.01,88.75,88.86,20900.0,58.7758,58.9414,58.7692,58.8421,20900.0
2015-02-04 10:05:00,88.89,88.89,88.69,88.81,10300.0,58.8619,58.8619,58.7295,58.809,10300.0
2015-02-04 10:10:00,88.8,89.01,88.76,88.84,16500.0,58.8023,58.9414,58.7758,58.8288,16500.0
2015-02-04 10:15:00,88.85,89.05,88.85,88.92,22000.0,58.8354,58.9679,58.8354,58.8818,22000.0
2015-02-04 10:20:00,88.94,89.0,88.86,88.92,14100.0,58.895,58.9348,58.8421,58.8818,14100.0
2015-02-04 10:25:00,88.95,89.05,88.9,88.98,19200.0,58.9017,58.9679,58.8686,58.9215,19200.0
2015-02-04 10:30:00,88.95,89.03,88.86,88.94,15800.0,58.9017,58.9546,58.8421,58.895,15800.0
2015-02-04 10:35:00,88.93,88.97,88.8,88.97,6500.0,58.8884,58.9149,58.8023,58.9149,6500.0
2015-02-04 10:40:00,88.98,89.13,88.9,89.07,20900.0,58.9215,59.0209,58.8686,58.9811,20900.0
2015-02-04 10:45:00,89.07,89.08,88.97,88.98,13900.0,58.9811,58.9877,58.9149,58.9215,13900.0
2015-02-04 10:50:00,89.01,89.26,88.99,89.21,20400.0,58.9414,59.1069,58.9281,59.0738,20400.0
2015-02-04 10:55:00,89.2,89.47,89.1,89.38,87600.0,59.0672,59.246,59.001,59.1864,87600.0
2015-02-04 11:00:00,89.35,89.51,89.24,89.45,11300.0,59.1665,59.2725,59.0937,59.2328,11300.0
2015-02-04 11:05:00,89.47,89.57,89.42,89.56,11900.0,59.246,59.3122,59.2129,59.3056,11900.0
2015-02-04 11:10:00,89.56,89.6,89.4,89.42,14100.0,59.3056,59.3321,59.1996,59.2129,14100.0
2015-02-04 11:15:00,89.41,89.43,89.26,89.36,14400.0,59.2063,59.2195,59.1069,59.1732,14400.0
2015-02-04 11:20:00,89.35,89.46,89.35,89.46,20800.0,59.1665,59.2394,59.1665,59.2394,20800.0
2015-02-04 11:25:00,89.47,89.64,89.45,89.64,15900.0,59.246,59.3586,59.2328,59.3586,15900.0
2015-02-04 11:30:00,89.63,89.71,89.6,89.7,13200.0,59.3519,59.4049,59.3321,59.3983,13200.0
2015-02-04 11:35:00,89.72,89.73,89.65,89.73,8200.0,59.4115,59.4182,59.3652,59.4182,8200.0
2015-02-04 11:40:00,89.72,89.82,89.71,89.82,13000.0,59.4115,59.4778,59.4049,59.4778,13000.0
2015-02-04 11:45:00,89.81,89.89,89.72,89.72,10600.0,59.4711,59.5241,59.4115,59.4115,10600.0
2015-02-04 11:50:00,89.75,89.77,89.67,89.72,9000.0,59.4314,59.4447,59.3784,59.4115,9000.0
2015-02-04 11:55:00,89.71,89.76,89.7,89.71,8300.0,59.4049,59.438,59.3983,59.4049,8300.0
2015-02-04 12:00:00,89.7,89.74,89.65,89.73,8100.0,59.3983,59.4248,59.3652,59.4182,8100.0
2015-02-04 12:05:00,89.74,89.76,89.7,89.74,16700.0,59.4248,59.438,59.3983,59.4248,16700.0
2015-02-04 12:10:00,89.73,89.73,89.64,89.66,9300.0,59.4182,59.4182,59.3586,59.3718,9300.0
2015-02-04 12:15:00,89.65,89.71,89.54,89.55,28400.0,59.3652,59.4049,59.2924,59.299,28400.0
2015-02-04 12:20:00,89.56,89.56,89.44,89.46,14900.0,59.3056,59.3056,59.2261,59.2394,14900.0
2015-02-04 12:25:00,89.43,89.45,89.24,89.26,10500.0,59.2195,59.2328,59.0937,59.1069,10500.0
2015-02-04 12:30:00,89.28,89.34,89.28,89.34,94800.0,59.1202,59.1599,59.1202,59.1599,94800.0
2015-02-04 12:35:00,89.34,89.35,89.28,89.31,7100.0,59.1599,59.1665,59.1202,59.14,7100.0
2015-02-04 12:40:00,89.27,89.37,89.25,89.35,15800.0,59.1136,59.1798,59.1003,59.1665,15800.0
2015-02-04 12:45:00,89.38,89.39,89.29,89.31,9500.0,59.1864,59.193,59.1268,59.14,9500.0
2015-02-04 12:50:00,89.34,89.41,89.31,89.38,9200.0,59.1599,59.2063,59.14,59.1864,9200.0
2015-02-04 12:55:00,89.35,89.43,89.35,89.36,2000.0,59.1665,59.2195,59.1665,59.1732,2000.0
2015-02-04 13:00:00,89.37,89.54,89.35,89.49,8700.0,59.1798,59.2924,59.1665,59.2592,8700.0
2015-02-04 13:05:00,89.49,89.52,89.47,89.52,4500.0,59.2592,59.2791,59.246,59.2791,4500.0
2015-02-04 13:10:00,89.49,89.49,89.38,89.38,2100.0,59.2592,59.2592,59.1864,59.1864,2100.0
2015-02-04 13:15:00,89.42,89.52,89.42,89.48,3300.0,59.2129,59.2791,59.2129,59.2526,3300.0
2015-02-04 13:20:00,89.47,89.47,89.37,89.38,6600.0,59.246,59.246,59.1798,59.1864,6600.0
2015-02-04 13:25:00,89.39,89.56,89.39,89.55,6000.0,59.193,59.3056,59.193,59.299,6000.0
2015-02-04 13:30:00,89.56,89.69,89.54,89.56,7600.0,59.3056,59.3917,59.2924,59.3056,7600.0
2015-02-04 13:35:00,89.57,89.58,89.43,89.47,4500.0,59.3122,59.3188,59.2195,59.246,4500.0
2015-02-04 13:40:00,89.46,89.5,89.44,89.5,3700.0,59.2394,59.2659,59.2261,59.2659,3700.0
2015-02-04 13:45:00,89.49,89.57,89.49,89.49,4600.0,59.2592,59.3122,59.2592,59.2592,4600.0
2015-02-04 13:50:00,89.51,89.55,89.47,89.52,3600.0,59.2725,59.299,59.246,59.2791,3600.0
2015-02-04 13:55:00,89.52,89.55,89.45,89.55,4500.0,59.2791,59.299,59.2328,59.299,4500.0
2015-02-04 14:00:00,89.54,89.72,89.54,89.63,27300.0,59.2924,59.4115,59.2924,59.3519,27300.0
2015-02-04 14:05:00,89.65,89.65,89.51,89.53,14500.0,59.3652,59.3652,59.2725,59.2857,14500.0
2015-02-04 14:10:00,89.51,89.55,89.44,89.44,4600.0,59.2725,59.299,59.2261,59.2261,4600.0
2015-02-04 14:15:00,89.46,89.5,89.32,89.34,7800.0,59.2394,59.2659,59.1467,59.1599,7800.0
2015-02-04 14:20:00,89.33,89.49,89.32,89.44,5800.0,59.1533,59.2592,59.1467,59.2261,5800.0
2015-02-04 14:25:00,89.42,89.51,89.38,89.49,21400.0,59.2129,59.2725,59.1864,59.2592,21400.0
2015-02-04 14:30:00,89.47,89.5,89.37,89.41,13000.0,59.246,59.2659,59.1798,59.2063,13000.0
2015-02-04 14:35:00,89.42,89.61,89.42,89.55,8000.0,59.2129,59.3387,59.2129,59.299,8000.0
2015-02-04 14:40:00,89.53,89.53,89.43,89.45,20000.0,59.2857,59.2857,59.2195,59.2328,20000.0
2015-02-04 14:45:00,89.45,89.6,89.45,89.52,13100.0,59.2328,59.3321,59.2328,59.2791,13100.0
2015-02-04 14:50:00,89.51,89.55,89.43,89.53,16600.0,59.2725,59.299,59.2195,59.2857,16600.0
2015-02-04 14:55:00,89.54,89.55,89.49,89.53,6200.0,59.2924,59.299,59.2592,59.2857,6200.0
2015-02-04 15:00:00,89.51,89.51,89.32,89.45,12300.0,59.2725,59.2725,59.1467,59.2328,12300.0
2015-02-04 15:05:00,89.45,89.55,89.42,89.5,36400.0,59.2328,59.299,59.2129,59.2659,36400.0
2015-02-04 15:10:00,89.55,89.66,89.54,89.66,11900.0,59.299,59.3718,59.2924,59.3718,11900.0
2015-02-04 15:15:00,89.66,89.79,89.65,89.71,20700.0,59.3718,59.4579,59.3652,59.4049,20700.0
2015-02-04 15:20:00,89.73,89.85,89.68,89.84,21700.0,59.4182,59.4976,59.3851,59.491,21700.0
2015-02-04 15:25:00,89.84,89.87,89.78,89.87,36900.0,59.491,59.5109,59.4513,59.5109,36900.0
2015-02-04 15:30:00,89.86,89.89,89.76,89.81,32700.0,59.5043,59.5241,59.438,59.4711,32700.0
2015-02-04 15:35:00,89.76,89.81,89.52,89.52,42300.0,59.438,59.4711,59.2791,59.2791,42300.0
2015-02-04 15:40:00,89.52,89.57,89.18,89.2,63900.0,59.2791,59.3122,59.054,59.0672,63900.0
2015-02-04 15:45:00,89.2,89.22,88.91,89.06,60500.0,59.0672,59.0805,58.8752,58.9745,60500.0
2015-02-04 15:50:00,89.07,89.35,88.96,89.13,166000.0,58.9811,59.1665,58.9083,59.0209,166000.0
2015-02-04 15:55:00,89.12,89.3,89.04,89.19,141100.0,59.0142,59.1334,58.9613,59.0606,141100.0
2015-02-05 09:30:00,89.79,89.98,89.27,89.98,43200.0,59.4579,59.5837,59.1136,59.5837,43200.0
2015-02-05 09:35:00,89.91,90.1,89.63,90.1,22300.0,59.5374,59.6632,59.3519,59.6632,22300.0
2015-02-05 09:40:00,90.13,90.41,90.11,90.34,22200.0,59.683,59.8685,59.6698,59.8221,22200.0
2015-02-05 09:45:00,90.36,90.53,90.26,90.37,27800.0,59.8353,59.9479,59.7691,59.842,27800.0
2015-02-05 09:50:00,90.39,90.55,90.28,90.55,23700.0,59.8552,59.9612,59.7824,59.9612,23700.0
2015-02-05 09:55:00,90.5,90.57,90.43,90.57,11400.0,59.9281,59.9744,59.8817,59.9744,11400.0
2015-02-05 10:00:00,90.52,90.7,90.44,90.59,16200.0,59.9413,60.0605,59.8883,59.9877,16200.0
2015-02-05 10:05:00,90.63,90.71,90.49,90.59,20500.0,60.0141,60.0671,59.9214,59.9877,20500.0
2015-02-05 10:10:00,90.58,90.58,90.44,90.54,11600.0,59.981,59.981,59.8883,59.9545,11600.0
2015-02-05 10:15:00,90.56,90.7,90.5,90.68,18200.0,59.9678,60.0605,59.9281,60.0472,18200.0
2015-02-05 10:20:00,90.67,90.7,90.45,90.53,28500.0,60.0406,60.0605,59.8949,59.9479,28500.0
2015-02-05 10:25:00,90.54,90.83,90.54,90.83,22700.0,59.9545,60.1466,59.9545,60.1466,22700.0
2015-02-05 10:30:00,90.82,90.93,90.47,90.53,47200.0,60.14,60.2128,59.9082,59.9479,47200.0
2015-02-05 10:35:00,90.55,90.67,90.52,90.67,17200.0,59.9612,60.0406,59.9413,60.0406,17200.0
2015-02-05 10:40:00,90.67,90.88,90.58,90.88,14600.0,60.0406,60.1797,59.981,60.1797,14600.0
2015-02-05 10:45:00,90.82,90.93,90.78,90.93,10900.0,60.14,60.2128,60.1135,60.2128,10900.0
2015-02-05 10:50:00,90.93,91.0,90.9,90.96,8900.0,60.2128,60.2591,60.1929,60.2327,8900.0
2015-02-05 10:55:00,90.98,91.08,90.98,91.04,26100.0,60.2459,60.3121,60.2459,60.2856,26100.0
2015-02-05 11:00:00,91.05,91.05,90.97,91.02,16400.0,60.2923,60.2923,60.2393,60.2724,16400.0
2015-02-05 11:05:00,91.03,91.11,91.02,91.04,19100.0,60.279,60.332,60.2724,60.2856,19100.0
2015-02-05 11:10:00,91.03,91.13,91.02,91.08,25700.0,60.279,60.3452,60.2724,60.3121,25700.0
2015-02-05 11:15:00,91.08,91.13,90.97,90.99,25500.0,60.3121,60.3452,60.2393,60.2525,25500.0
2015-02-05 11:20:00,90.99,91.16,90.99,91.13,13800.0,60.2525,60.3651,60.2525,60.3452,13800.0
2015-02-05 11:25:00,91.15,91.25,91.06,91.1,16600.0,60.3585,60.4247,60.2989,60.3254,16600.0
2015-02-05 11:30:00,91.12,91.17,91.05,91.12,16500.0,60.3386,60.3717,60.2923,60.3386,16500.0
2015-02-05 11:35:00,91.11,91.35,91.08,91.3,25500.0,60.332,60.4909,60.3121,60.4578,25500.0
2015-02-05 11:40:00,91.27,91.34,91.24,91.32,19500.0,60.4379,60.4843,60.4181,60.471,19500.0
2015-02-05 11:45:00,91.31,91.45,91.27,91.45,25200.0,60.4644,60.5571,60.4379,60.5571,25200.0
2015-02-05 11:50:00,91.43,91.5,91.35,91.43,46400.0,60.5439,60.5902,60.4909,60.5439,46400.0
2015-02-05 11:55:00,91.43,91.43,91.28,91.38,18900.0,60.5439,60.5439,60.4446,60.5108,18900.0
2015-02-05 12:00:00,91.35,91.4,91.31,91.33,19600.0,60.4909,60.524,60.4644,60.4777,19600.0
2015-02-05 12:05:00,91.33,91.36,91.25,91.3,28100.0,60.4777,60.4975,60.4247,60.4578,28100.0
2015-02-05 12:10:00,91.29,91.53,91.29,91.49,38100.0,60.4512,60.6101,60.4512,60.5836,38100.0
2015-02-05 12:15:00,91.49,91.6,91.36,91.4,22000.0,60.5836,60.6565,60.4975,60.524,22000.0
2015-02-05 12:20:00,91.38,91.62,91.38,91.54,14100.0,60.5108,60.6697,60.5108,60.6167,14100.0
2015-02-05 12:25:00,91.53,91.62,91.48,91.62,6900.0,60.6101,60.6697,60.577,60.6697,6900.0
2015-02-05 12:30:00,91.6,91.62,91.46,91.46,8000.0,60.6565,60.6697,60.5638,60.5638,8000.0
2015-02-05 12:35:00,91.44,91.44,91.3,91.38,7600.0,60.5505,60.5505,60.4578,60.5108,7600.0
2015-02-05 12:40:00,91.41,91.53,91.39,91.45,10400.0,60.5306,60.6101,60.5174,60.5571,10400.0
2015-02-05 12:45:00,91.45,91.49,91.32,91.34,11900.0,60.5571,60.5836,60.471,60.4843,11900.0
2015-02-05 12:50:00,91.33,91.34,91.15,91.15,8000.0,60.4777,60.4843,60.3585,60.3585,8000.0
2015-02-05 12:55:00,91.16,91.17,90.97,90.99,15000.0,60.3651,60.3717,60.2393,60.2525,15000.0
2015-02-05 13:00:00,90.98,91.14,90.98,91.07,9700.0,60.2459,60.3519,60.2459,60.3055,9700.0
2015-02-05 13:05:00,91.07,91.13,91.04,91.05,9700.0,60.3055,60.3452,60.2856,60.2923,9700.0
2015-02-05 13:10:00,91.05,91.15,91.05,91.12,8400.0,60.2923,60.3585,60.2923,60.3386,8400.0
2015-02-05 13:15:00,91.1,91.27,91.1,91.27,8800.0,60.3254,60.4379,60.3254,60.4379,8800.0
2015-02-05 13:20:00,91.27,91.4,91.22,91.38,8900.0,60.4379,60.524,60.4048,60.5108,8900.0
2015-02-05 13:25:00,91.39,91.62,91.39,91.52,38800.0,60.5174,60.6697,60.5174,60.6035,38800.0
2015-02-05 13:30:00,91.52,91.53,91.41,91.5,8900.0,60.6035,60.6101,60.5306,60.5902,8900.0
2015-02-05 13:35:00,91.47,91.48,91.38,91.44,14500.0,60.5704,60.577,60.5108,60.5505,14500.0
2015-02-05 13:40:00,91.45,91.47,91.41,91.45,6200.0,60.5571,60.5704,60.5306,60.5571,6200.0
2015-02-05 13:45:00,91.47,91.49,91.38,91.48,9900.0,60.5704,60.5836,60.5108,60.577,9900.0
2015-02-05 13:50:00,91.46,91.5,91.41,91.45,11900.0,60.5638,60.5902,60.5306,60.5571,11900.0
2015-02-05 13:55:00,91.45,91.49,91.36,91.39,15500.0,60.5571,60.5836,60.4975,60.5174,15500.0
2015-02-05 14:00:00,91.35,91.36,91.22,91.27,13100.0,60.4909,60.4975,60.4048,60.4379,13100.0
2015-02-05 14:05:00,91.23,91.26,91.18,91.22,6300.0,60.4115,60.4313,60.3783,60.4048,6300.0
2015-02-05 14:10:00,91.22,91.34,91.2,91.24,20500.0,60.4048,60.4843,60.3916,60.4181,20500.0
2015-02-05 14:15:00,91.24,91.36,91.21,91.36,20000.0,60.4181,60.4975,60.3982,60.4975,20000.0
2015-02-05 14:20:00,91.32,91.33,91.27,91.32,18700.0,60.471,60.4777,60.4379,60.471,18700.0
2015-02-05 14:25:00,91.31,91.32,91.16,91.25,25000.0,60.4644,60.471,60.3651,60.4247,25000.0
2015-02-05 14:30:00,91.23,91.32,91.21,91.23,21000.0,60.4115,60.471,60.3982,60.4115,21000.0
2015-02-05 14:35:00,91.21,91.21,90.99,91.05,14200.0,60.3982,60.3982,60.2525,60.2923,14200.0
2015-02-05 14:40:00,91.05,91.05,90.89,90.98,13100.0,60.2923,60.2923,60.1863,60.2459,13100.0
2015-02-05 14:45:00,90.97,91.12,90.93,91.03,48400.0,60.2393,60.3386,60.2128,60.279,48400.0
2015-02-05 14:50:00,91.04,91.1,90.96,91.0,80500.0,60.2856,60.3254,60.2327,60.2591,80500.0
2015-02-05 14:55:00,91.01,91.11,90.96,91.05,95200.0,60.2658,60.332,60.2327,60.2923,95200.0
2015-02-05 15:00:00,91.05,91.13,90.98,91.04,64300.0,60.2923,60.3452,60.2459,60.2856,64300.0
2015-02-05 15:05:00,91.04,91.06,90.95,90.95,21300.0,60.2856,60.2989,60.226,60.226,21300.0
2015-02-05 15:10:00,90.96,91.02,90.73,90.78,33100.0,60.2327,60.2724,60.0804,60.1135,33100.0
2015-02-05 15:15:00,90.77,90.91,90.69,90.91,50000.0,60.1068,60.1996,60.0539,60.1996,50000.0
2015-02-05 15:20:00,90.88,91.11,90.85,91.09,23600.0,60.1797,60.332,60.1598,60.3187,23600.0
2015-02-05 15:25:00,91.12,91.25,91.07,91.25,23500.0,60.3386,60.4247,60.3055,60.4247,23500.0
2015-02-05 15:30:00,91.23,91.35,91.1,91.26,28200.0,60.4115,60.4909,60.3254,60.4313,28200.0
2015-02-05 15:35:00,91.34,91.34,91.16,91.2,22400.0,60.4843,60.4843,60.3651,60.3916,22400.0
2015-02-05 15:40:00,91.18,91.19,90.95,90.99,46100.0,60.3783,60.385,60.226,60.2525,46100.0
2015-02-05 15:45:00,90.98,90.98,90.85,90.87,41100.0,60.2459,60.2459,60.1598,60.1731,41100.0
2015-02-05 15:50:00,90.88,90.97,90.81,90.93,75000.0,60.1797,60.2393,60.1333,60.2128,75000.0
2015-02-05 15:55:00,90.94,90.98,90.78,90.84,114900.0,60.2194,60.2459,60.1135,60.1532,114900.0
2015-02-06 09:30:00,92.04,92.64,91.56,91.94,169000.0,60.9478,61.3451,60.63,60.8816,169000.0
2015-02-06 09:35:00,91.94,93.97,91.94,93.95,139800.0,60.8816,62.2258,60.8816,62.2126,139800.0
2015-02-06 09:40:00,93.87,94.39,93.73,94.34,138200.0,62.1596,62.504,62.0669,62.4709,138200.0
2015-02-06 09:45:00,94.29,94.47,93.58,93.91,113900.0,62.4377,62.5569,61.9676,62.1861,113900.0
2015-02-06 09:50:00,93.89,93.89,93.15,93.69,76100.0,62.1729,62.1729,61.6829,62.0404,76100.0
2015-02-06 09:55:00,93.73,94.04,93.52,93.93,80000.0,62.0669,62.2722,61.9279,62.1994,80000.0
2015-02-06 10:00:00,93.94,94.45,93.87,94.2,89500.0,62.206,62.5437,62.1596,62.3782,89500.0
2015-02-06 10:05:00,94.2,94.56,94.18,94.48,41700.0,62.3782,62.6165,62.3649,62.5636,41700.0
2015-02-06 10:10:00,94.48,94.7,94.34,94.57,54500.0,62.5636,62.7092,62.4709,62.6232,54500.0
2015-02-06 10:15:00,94.65,94.94,94.64,94.88,24700.0,62.6761,62.8682,62.6695,62.8284,24700.0
2015-02-06 10:20:00,94.83,94.95,94.37,94.37,30500.0,62.7953,62.8748,62.4907,62.4907,30500.0
2015-02-06 10:25:00,94.43,94.69,94.34,94.39,23500.0,62.5305,62.7026,62.4709,62.504,23500.0
2015-02-06 10:30:00,94.39,94.62,94.29,94.56,35400.0,62.504,62.6563,62.4377,62.6165,35400.0
2015-02-06 10:35:00,94.57,94.67,94.49,94.66,29800.0,62.6232,62.6894,62.5702,62.6828,29800.0
2015-02-06 10:40:00,94.69,94.99,94.65,94.86,43500.0,62.7026,62.9013,62.6761,62.8152,43500.0
2015-02-06 10:45:00,94.85,95.06,94.85,94.85,77500.0,62.8086,62.9476,62.8086,62.8086,77500.0
2015-02-06 10:50:00,94.91,94.94,94.7,94.75,35700.0,62.8483,62.8682,62.7092,62.7424,35700.0
2015-02-06 10:55:00,94.84,95.04,94.76,94.99,43100.0,62.802,62.9344,62.749,62.9013,43100.0
2015-02-06 11:00:00,94.97,95.21,94.85,94.88,31600.0,62.888,63.047,62.8086,62.8284,31600.0
2015-02-06 11:05:00,94.88,94.91,94.69,94.84,22500.0,62.8284,62.8483,62.7026,62.802,22500.0
2015-02-06 11:10:00,94.84,94.88,94.72,94.72,19300.0,62.802,62.8284,62.7225,62.7225,19300.0
2015-02-06 11:15:00,94.72,94.74,94.45,94.48,25000.0,62.7225,62.7357,62.5437,62.5636,25000.0
2015-02-06 11:20:00,94.46,94.53,94.26,94.26,20500.0,62.5503,62.5967,62.4179,62.4179,20500.0
2015-02-06 11:25:00,94.29,94.32,94.08,94.09,40400.0,62.4377,62.4576,62.2987,62.3053,40400.0
2015-02-06 11:30:00,94.04,94.1,93.92,93.94,36000.0,62.2722,62.3119,62.1927,62.206,36000.0
2015-02-06 11:35:00,93.94,94.06,93.66,93.99,37900.0,62.206,62.2854,62.0206,62.2391,37900.0
2015-02-06 11:40:00,94.01,94.3,93.99,94.24,13000.0,62.2523,62.4444,62.2391,62.4046,13000.0
2015-02-06 11:45:00,94.22,94.69,94.22,94.68,15800.0,62.3914,62.7026,62.3914,62.696,15800.0
2015-02-06 11:50:00,94.7,94.85,94.56,94.61,30200.0,62.7092,62.8086,62.6165,62.6496,30200.0
2015-02-06 11:55:00,94.6,94.7,94.6,94.61,23300.0,62.643,62.7092,62.643,62.6496,23300.0
2015-02-06 12:00:00,94.61,94.61,94.25,94.3,22200.0,62.6496,62.6496,62.4113,62.4444,22200.0
2015-02-06 12:05:00,94.3,94.31,94.16,94.3,13400.0,62.4444,62.451,62.3517,62.4444,13400.0
2015-02-06 12:10:00,94.31,94.33,94.16,94.16,16000.0,62.451,62.4642,62.3517,62.3517,16000.0
2015-02-06 12:15:00,94.18,94.19,94.11,94.14,9000.0,62.3649,62.3715,62.3186,62.3384,9000.0
2015-02-06 12:20:00,94.14,94.14,93.88,93.9,10500.0,62.3384,62.3384,62.1663,62.1795,10500.0
2015-02-06 12:25:00,93.9,94.05,93.73,93.86,41500.0,62.1795,62.2788,62.0669,62.153,41500.0
2015-02-06 12:30:00,93.91,94.18,93.87,94.16,30300.0,62.1861,62.3649,62.1596,62.3517,30300.0
2015-02-06 12:35:00,94.18,94.32,94.18,94.26,12400.0,62.3649,62.4576,62.3649,62.4179,12400.0
2015-02-06 12:40:00,94.28,94.32,93.95,93.95,8500.0,62.4311,62.4576,62.2126,62.2126,8500.0
2015-02-06 12:45:00,93.97,94.12,93.88,94.09,10900.0,62.2258,62.3252,62.1663,62.3053,10900.0
2015-02-06 12:50:00,94.08,94.08,93.97,94.03,5500.0,62.2987,62.2987,62.2258,62.2656,5500.0
2015-02-06 12:55:00,94.01,94.15,94.0,94.01,17900.0,62.2523,62.345,62.2457,62.2523,17900.0
2015-02-06 13:00:00,94.03,94.05,93.75,93.87,35100.0,62.2656,62.2788,62.0802,62.1596,35100.0
2015-02-06 13:05:00,93.82,93.88,93.67,93.8,11900.0,62.1265,62.1663,62.0272,62.1133,11900.0
2015-02-06 13:10:00,93.8,93.8,93.73,93.77,6000.0,62.1133,62.1133,62.0669,62.0934,6000.0
2015-02-06 13:15:00,93.78,93.89,93.66,93.86,28500.0,62.1,62.1729,62.0206,62.153,28500.0
2015-02-06 13:20:00,93.9,94.07,93.88,94.02,10100.0,62.1795,62.2921,62.1663,62.259,10100.0
2015-02-06 13:25:00,94.02,94.02,93.74,93.94,12900.0,62.259,62.259,62.0735,62.206,12900.0
2015-02-06 13:30:00,93.87,93.97,93.87,93.92,11800.0,62.1596,62.2258,62.1596,62.1927,11800.0
2015-02-06 13:35:00,93.93,93.97,93.83,93.97,12400.0,62.1994,62.2258,62.1331,62.2258,12400.0
2015-02-06 13:40:00,93.98,94.09,93.83,93.89,25700.0,62.2325,62.3053,62.1331,62.1729,25700.0
2015-02-06 13:45:00,93.93,93.97,93.57,93.58,12000.0,62.1994,62.2258,61.961,61.9676,12000.0
2015-02-06 13:50:00,93.58,93.85,93.53,93.65,16600.0,61.9676,62.1464,61.9345,62.0139,16600.0
2015-02-06 13:55:00,93.68,93.92,93.67,93.8,18500.0,62.0338,62.1927,62.0272,62.1133,18500.0
2015-02-06 14:00:00,93.8,93.81,93.6,93.6,10000.0,62.1133,62.1199,61.9808,61.9808,10000.0
2015-02-06 14:05:00,93.64,93.65,93.38,93.39,8400.0,62.0073,62.0139,61.8352,61.8418,8400.0
2015-02-06 14:10:00,93.38,93.48,93.21,93.39,17700.0,61.8352,61.9014,61.7226,61.8418,17700.0
2015-02-06 14:15:00,93.39,93.53,93.33,93.51,11600.0,61.8418,61.9345,61.802,61.9212,11600.0
2015-02-06 14:20:00,93.56,93.62,93.46,93.61,12300.0,61.9543,61.9941,61.8881,61.9875,12300.0
2015-02-06 14:25:00,93.61,93.77,93.47,93.77,19800.0,61.9875,62.0934,61.8948,62.0934,19800.0
2015-02-06 14:30:00,93.73,93.91,93.73,93.9,25200.0,62.0669,62.1861,62.0669,62.1795,25200.0
2015-02-06 14:35:00,93.91,93.94,93.81,93.82,11000.0,62.1861,62.206,62.1199,62.1265,11000.0
2015-02-06 14:40:00,93.82,94.07,93.82,93.96,17800.0,62.1265,62.2921,62.1265,62.2192,17800.0
2015-02-06 14:45:00,93.96,93.99,93.84,93.96,23800.0,62.2192,62.2391,62.1398,62.2192,23800.0
2015-02-06 14:50:00,93.98,93.98,93.83,93.88,21800.0,62.2325,62.2325,62.1331,62.1663,21800.0
2015-02-06 14:55:00,93.83,93.89,93.76,93.79,20300.0,62.1331,62.1729,62.0868,62.1067,20300.0
2015-02-06 15:00:00,93.79,93.82,93.56,93.65,33200.0,62.1067,62.1265,61.9543,62.0139,33200.0
2015-02-06 15:05:00,93.65,93.73,93.64,93.66,21400.0,62.0139,62.0669,62.0073,62.0206,21400.0
2015-02-06 15:10:00,93.66,93.85,93.58,93.8,38500.0,62.0206,62.1464,61.9676,62.1133,38500.0
2015-02-06 15:15:00,93.8,94.09,93.74,93.98,45500.0,62.1133,62.3053,62.0735,62.2325,45500.0
2015-02-06 15:20:00,94.0,94.21,93.94,94.14,35500.0,62.2457,62.3848,62.206,62.3384,35500.0
2015-02-06 15:25:00,94.15,94.2,93.9,93.91,20400.0,62.345,62.3782,62.1795,62.1861,20400.0
2015-02-06 15:30:00,93.92,93.99,93.85,93.97,22100.0,62.1927,62.2391,62.1464,62.2258,22100.0
2015-02-06 15:35:00,93.97,93.97,93.81,93.91,32100.0,62.2258,62.2258,62.1199,62.1861,32100.0
2015-02-06 15:40:00,93.91,93.99,93.83,93.98,40300.0,62.1861,62.2391,62.1331,62.2325,40300.0
2015-02-06 15:45:00,93.98,93.99,93.84,93.92,42800.0,62.2325,62.2391,62.1398,62.1927,42800.0
2015-02-06 15:50:00,93.99,94.34,93.92,94.34,101800.0,62.2391,62.4709,62.1927,62.4709,101800.0
2015-02-06 15:55:00,94.33,94.34,93.98,94.21,140600.0,62.4642,62.4709,62.2325,62.3848,140600.0
2015-02-09 09:30:00,93.62,93.63,93.09,93.51,37000.0,61.9941,62.0007,61.6431,61.9212,37000.0
2015-02-09 09:35:00,93.56,93.76,93.37,93.73,20800.0,61.9543,62.0868,61.8285,62.0669,20800.0
2015-02-09 09:40:00,93.77,94.29,93.71,93.95,48200.0,62.0934,62.4377,62.0537,62.2126,48200.0
2015-02-09 09:45:00,93.97,94.55,93.97,94.52,25200.0,62.2258,62.6099,62.2258,62.5901,25200.0
2015-02-09 09:50:00,94.53,94.87,94.51,94.75,26800.0,62.5967,62.8218,62.5834,62.7424,26800.0
2015-02-09 09:55:00,94.77,94.77,94.61,94.69,15400.0,62.7556,62.7556,62.6496,62.7026,15400.0
2015-02-09 10:00:00,94.72,94.72,94.5,94.55,17500.0,62.7225,62.7225,62.5768,62.6099,17500.0
2015-02-09 10:05:00,94.51,94.59,94.25,94.25,13000.0,62.5834,62.6364,62.4113,62.4113,13000.0
2015-02-09 10:10:00,94.25,94.25,94.13,94.19,11200.0,62.4113,62.4113,62.3318,62.3715,11200.0
2015-02-09 10:15:00,94.21,94.3,94.08,94.08,11800.0,62.3848,62.4444,62.2987,62.2987,11800.0
2015-02-09 10:20:00,94.09,94.09,93.75,93.75,13600.0,62.3053,62.3053,62.0802,62.0802,13600.0
2015-02-09 10:25:00,93.74,93.85,93.68,93.68,13600.0,62.0735,62.1464,62.0338,62.0338,13600.0
2015-02-09 10:30:00,93.67,93.77,93.62,93.62,12900.0,62.0272,62.0934,61.9941,61.9941,12900.0
2015-02-09 10:35:00,93.62,93.72,93.62,93.67,11200.0,61.9941,62.0603,61.9941,62.0272,11200.0
2015-02-09 10:40:00,93.67,93.71,93.58,93.59,12600.0,62.0272,62.0537,61.9676,61.9742,12600.0
2015-02-09 10:45:00,93.55,93.55,93.4,93.41,12400.0,61.9477,61.9477,61.8484,61.855,12400.0
2015-02-09 10:50:00,93.41,93.44,93.32,93.44,12200.0,61.855,61.8749,61.7954,61.8749,12200.0
2015-02-09 10:55:00,93.41,93.44,93.31,93.34,8800.0,61.855,61.8749,61.7888,61.8087,8800.0
2015-02-09 11:00:00,93.35,93.56,93.35,93.53,7200.0,61.8153,61.9543,61.8153,61.9345,7200.0
2015-02-09 11:05:00,93.57,93.57,93.38,93.5,24700.0,61.961,61.961,61.8352,61.9146,24700.0
2015-02-09 11:10:00,93.48,93.58,93.47,93.48,5300.0,61.9014,61.9676,61.8948,61.9014,5300.0
2015-02-09 11:15:00,93.47,93.56,93.41,93.52,6800.0,61.8948,61.9543,61.855,61.9279,6800.0
2015-02-09 11:20:00,93.52,93.58,93.5,93.51,6900.0,61.9279,61.9676,61.9146,61.9212,6900.0
2015-02-09 11:25:00,93.53,93.67,93.5,93.65,12700.0,61.9345,62.0272,61.9146,62.0139,12700.0
2015-02-09 11:30:00,93.6,93.6,93.5,93.56,18200.0,61.9808,61.9808,61.9146,61.9543,18200.0
2015-02-09 11:35:00,93.53,93.63,93.51,93.56,5700.0,61.9345,62.0007,61.9212,61.9543,5700.0
2015-02-09 11:40:00,93.55,93.64,93.54,93.58,10900.0,61.9477,62.0073,61.9411,61.9676,10900.0
2015-02-09 11:45:00,93.55,93.59,93.51,93.55,12500.0,61.9477,61.9742,61.9212,61.9477,12500.0
2015-02-09 11:50:00,93.53,93.53,93.35,93.36,24100.0,61.9345,61.9345,61.8153,61.8219,24100.0
2015-02-09 11:55:00,93.33,93.42,93.31,93.41,13500.0,61.802,61.8616,61.7888,61.855,13500.0
2015-02-09 12:00:00,93.4,93.43,93.3,93.38,19100.0,61.8484,61.8683,61.7822,61.8352,19100.0
2015-02-09 12:05:00,93.34,93.43,93.3,93.4,13000.0,61.8087,61.8683,61.7822,61.8484,13000.0
2015-02-09 12:10:00,93.43,93.43,93.32,93.35,10700.0,61.8683,61.8683,61.7954,61.8153,10700.0
2015-02-09 12:15:00,93.3,93.35,93.27,93.27,6500.0,61.7822,61.8153,61.7623,61.7623,6500.0
2015-02-09 12:20:00,93.29,93.35,93.27,93.3,6100.0,61.7756,61.8153,61.7623,61.7822,6100.0
2015-02-09 12:25:00,93.31,93.44,93.3,93.44,4800.0,61.7888,61.8749,61.7822,61.8749,4800.0
2015-02-09 12:30:00,93.47,93.66,93.47,93.66,14900.0,61.8948,62.0206,61.8948,62.0206,14900.0
2015-02-09 12:35:00,93.64,93.66,93.61,93.64,5500.0,62.0073,62.0206,61.9875,62.0073,5500.0
2015-02-09 12:40:00,93.63,93.63,93.57,93.58,4500.0,62.0007,62.0007,61.961,61.9676,4500.0
2015-02-09 12:45:00,93.6,93.72,93.6,93.69,7200.0,61.9808,62.0603,61.9808,62.0404,7200.0
2015-02-09 12:50:00,93.68,93.83,93.67,93.76,25700.0,62.0338,62.1331,62.0272,62.0868,25700.0
2015-02-09 12:55:00,93.8,93.84,93.76,93.77,6900.0,62.1133,62.1398,62.0868,62.0934,6900.0
2015-02-09 13:00:00,93.7,93.7,93.55,93.58,6100.0,62.0471,62.0471,61.9477,61.9676,6100.0
2015-02-09 13:05:00,93.61,93.65,93.61,93.63,2200.0,61.9875,62.0139,61.9875,62.0007,2200.0
2015-02-09 13:10:00,93.65,93.71,93.64,93.68,3400.0,62.0139,62.0537,62.0073,62.0338,3400.0
2015-02-09 13:15:00,93.67,93.73,93.65,93.66,7900.0,62.0272,62.0669,62.0139,62.0206,7900.0
2015-02-09 13:20:00,93.66,93.67,93.6,93.64,3400.0,62.0206,62.0272,61.9808,62.0073,3400.0
2015-02-09 13:25:00,93.69,93.71,93.61,93.61,5600.0,62.0404,62.0537,61.9875,61.9875,5600.0
2015-02-09 13:30:00,93.59,93.59,93.53,93.55,3400.0,61.9742,61.9742,61.9345,61.9477,3400.0
2015-02-09 13:35:00,93.56,93.59,93.51,93.52,11400.0,61.9543,61.9742,61.9212,61.9279,11400.0
2015-02-09 13:40:00,93.52,93.52,93.37,93.42,19500.0,61.9279,61.9279,61.8285,61.8616,19500.0
2015-02-09 13:45:00,93.38,93.45,93.33,93.38,4600.0,61.8352,61.8815,61.802,61.8352,4600.0
2015-02-09 13:50:00,93.41,93.49,93.35,93.49,3300.0,61.855,61.908,61.8153,61.908,3300.0
2015-02-09 13:55:00,93.44,93.52,93.43,93.46,5800.0,61.8749,61.9279,61.8683,61.8881,5800.0
2015-02-09 14:00:00,93.47,93.5,93.4,93.45,5200.0,61.8948,61.9146,61.8484,61.8815,5200.0
2015-02-09 14:05:00,93.44,93.56,93.42,93.48,21600.0,61.8749,61.9543,61.8616,61.9014,21600.0
2015-02-09 14:10:00,93.52,93.55,93.45,93.54,11200.0,61.9279,61.9477,61.8815,61.9411,11200.0
2015-02-09 14:15:00,93.49,93.57,93.45,93.47,11700.0,61.908,61.961,61.8815,61.8948,11700.0
2015-02-09 14:20:00,93.49,93.58,93.47,93.53,17300.0,61.908,61.9676,61.8948,61.9345,17300.0
2015-02-09 14:25:00,93.55,93.63,93.52,93.58,10400.0,61.9477,62.0007,61.9279,61.9676,10400.0
2015-02-09 14:30:00,93.56,93.6,93.5,93.6,12100.0,61.9543,61.9808,61.9146,61.9808,12100.0
2015-02-09 14:35:00,93.61,93.85,93.59,93.82,17400.0,61.9875,62.1464,61.9742,62.1265,17400.0
2015-02-09 14:40:00,93.82,93.85,93.73,93.75,6100.0,62.1265,62.1464,62.0669,62.0802,6100.0
2015-02-09 14:45:00,93.76,93.77,93.6,93.62,16400.0,62.0868,62.0934,61.9808,61.9941,16400.0
2015-02-09 14:50:00,93.6,93.61,93.52,93.53,4700.0,61.9808,61.9875,61.9279,61.9345,4700.0
2015-02-09 14:55:00,93.51,93.59,93.46,93.52,10200.0,61.9212,61.9742,61.8881,61.9279,10200.0
2015-02-09 15:00:00,93.55,93.55,93.32,93.35,16200.0,61.9477,61.9477,61.7954,61.8153,16200.0
2015-02-09 15:05:00,93.36,93.36,93.26,93.31,12800.0,61.8219,61.8219,61.7557,61.7888,12800.0
2015-02-09 15:10:00,93.33,93.45,93.32,93.38,9300.0,61.802,61.8815,61.7954,61.8352,9300.0
2015-02-09 15:15:00,93.37,93.41,93.27,93.35,11300.0,61.8285,61.855,61.7623,61.8153,11300.0
2015-02-09 15:20:00,93.33,93.52,93.31,93.52,9900.0,61.802,61.9279,61.7888,61.9279,9900.0
2015-02-09 15:25:00,93.47,93.48,93.39,93.46,12500.0,61.8948,61.9014,61.8418,61.8881,12500.0
2015-02-09 15:30:00,93.48,93.5,93.4,93.48,26800.0,61.9014,61.9146,61.8484,61.9014,26800.0
2015-02-09 15:35:00,93.47,93.57,93.37,93.56,17900.0,61.8948,61.961,61.8285,61.9543,17900.0
2015-02-09 15:40:00,93.57,93.85,93.56,93.76,23700.0,61.961,62.1464,61.9543,62.0868,23700.0
2015-02-09 15:45:00,93.77,93.85,93.67,93.8,18800.0,62.0934,62.1464,62.0272,62.1133,18800.0
2015-02-09 15:50:00,93.82,93.96,93.81,93.92,63200.0,62.1265,62.2192,62.1199,62.1927,63200.0
2015-02-09 15:55:00,93.92,93.95,93.78,93.81,86300.0,62.1927,62.2126,62.1,62.1199,86300.0
2015-02-10 09:30:00,94.04,94.92,94.04,94.54,40800.0,62.2722,62.8549,62.2722,62.6033,40800.0
2015-02-10 09:35:00,94.47,94.67,94.32,94.63,16400.0,62.5569,62.6894,62.4576,62.6629,16400.0
2015-02-10 09:40:00,94.55,94.67,94.32,94.32,14300.0,62.6099,62.6894,62.4576,62.4576,14300.0
2015-02-10 09:45:00,94.38,94.44,94.23,94.42,15100.0,62.4973,62.5371,62.398,62.5238,15100.0
2015-02-10 09:50:00,94.44,94.45,94.06,94.08,21700.0,62.5371,62.5437,62.2854,62.2987,21700.0
2015-02-10 09:55:00,94.11,94.11,93.93,93.94,4700.0,62.3186,62.3186,62.1994,62.206,4700.0
2015-02-10 10:00:00,93.97,94.06,93.91,93.95,27500.0,62.2258,62.2854,62.1861,62.2126,27500.0
2015-02-10 10:05:00,93.94,94.04,93.93,93.99,16600.0,62.206,62.2722,62.1994,62.2391,16600.0
2015-02-10 10:10:00,93.99,94.05,93.97,94.03,10900.0,62.2391,62.2788,62.2258,62.2656,10900.0
2015-02-10 10:15:00,94.04,94.08,93.86,93.89,20400.0,62.2722,62.2987,62.153,62.1729,20400.0
2015-02-10 10:20:00,93.86,93.99,93.85,93.92,11100.0,62.153,62.2391,62.1464,62.1927,11100.0
2015-02-10 10:25:00,93.92,93.95,93.72,93.75,11000.0,62.1927,62.2126,62.0603,62.0802,11000.0
2015-02-10 10:30:00,93.71,93.76,93.56,93.57,11500.0,62.0537,62.0868,61.9543,61.961,11500.0
2015-02-10 10:35:00,93.56,93.63,93.52,93.63,9200.0,61.9543,62.0007,61.9279,62.0007,9200.0
2015-02-10 10:40:00,93.61,93.66,93.42,93.42,9900.0,61.9875,62.0206,61.8616,61.8616,9900.0
2015-02-10 10:45:00,93.39,93.43,93.25,93.35,21900.0,61.8418,61.8683,61.7491,61.8153,21900.0
2015-02-10 10:50:00,93.33,93.39,93.27,93.32,9400.0,61.802,61.8418,61.7623,61.7954,9400.0
2015-02-10 10:55:00,93.35,93.5,93.35,93.46,12200.0,61.8153,61.9146,61.8153,61.8881,12200.0
2015-02-10 11:00:00,93.46,93.46,93.28,93.43,13500.0,61.8881,61.8881,61.7689,61.8683,13500.0
2015-02-10 11:05:00,93.42,93.61,93.33,93.61,21800.0,61.8616,61.9875,61.802,61.9875,21800.0
2015-02-10 11:10:00,93.62,93.78,93.62,93.72,11200.0,61.9941,62.1,61.9941,62.0603,11200.0
2015-02-10 11:15:00,93.74,93.84,93.67,93.81,4700.0,62.0735,62.1398,62.0272,62.1199,4700.0
2015-02-10 11:20:00,93.82,93.97,93.8,93.96,5600.0,62.1265,62.2258,62.1133,62.2192,5600.0
2015-02-10 11:25:00,93.96,94.02,93.93,93.97,5900.0,62.2192,62.259,62.1994,62.2258,5900.0
2015-02-10 11:30:00,93.97,94.04,93.9,93.91,9600.0,62.2258,62.2722,62.1795,62.1861,9600.0
2015-02-10 11:35:00,93.94,94.01,93.89,93.93,8900.0,62.206,62.2523,62.1729,62.1994,8900.0
2015-02-10 11:40:00,93.95,94.0,93.89,93.91,3600.0,62.2126,62.2457,62.1729,62.1861,3600.0
2015-02-10 11:45:00,93.86,93.87,93.69,93.81,10800.0,62.153,62.1596,62.0404,62.1199,10800.0
2015-02-10 11:50:00,93.8,93.8,93.68,93.7,6100.0,62.1133,62.1133,62.0338,62.0471,6100.0
2015-02-10 11:55:00,93.7,93.7,93.57,93.59,7000.0,62.0471,62.0471,61.961,61.9742,7000.0
2015-02-10 12:00:00,93.62,93.63,93.53,93.54,6600.0,61.9941,62.0007,61.9345,61.9411,6600.0
2015-02-10 12:05:00,93.57,93.7,93.56,93.68,3600.0,61.961,62.0471,61.9543,62.0338,3600.0
2015-02-10 12:10:00,93.75,93.89,93.75,93.87,10800.0,62.0802,62.1729,62.0802,62.1596,10800.0
2015-02-10 12:15:00,93.86,93.98,93.84,93.98,7200.0,62.153,62.2325,62.1398,62.2325,7200.0
2015-02-10 12:20:00,93.98,94.0,93.92,93.98,8200.0,62.2325,62.2457,62.1927,62.2325,8200.0
2015-02-10 12:25:00,94.0,94.0,93.91,93.92,7600.0,62.2457,62.2457,62.1861,62.1927,7600.0
2015-02-10 12:30:00,93.92,93.92,93.83,93.83,7500.0,62.1927,62.1927,62.1331,62.1331,7500.0
2015-02-10 12:35:00,93.83,93.9,93.77,93.84,8500.0,62.1331,62.1795,62.0934,62.1398,8500.0
2015-02-10 12:40:00,93.84,93.94,93.82,93.94,5100.0,62.1398,62.206,62.1265,62.206,5100.0
2015-02-10 12:45:00,93.93,94.0,93.89,94.0,7100.0,62.1994,62.2457,62.1729,62.2457,7100.0
2015-02-10 12:50:00,93.99,93.99,93.86,93.86,6700.0,62.2391,62.2391,62.153,62.153,6700.0
2015-02-10 12:55:00,93.87,93.89,93.86,93.86,5900.0,62.1596,62.1729,62.153,62.153,5900.0
2015-02-10 13:00:00,93.84,93.87,93.8,93.8,5600.0,62.1398,62.1596,62.1133,62.1133,5600.0
2015-02-10 13:05:00,93.8,93.85,93.78,93.81,6400.0,62.1133,62.1464,62.1,62.1199,6400.0
2015-02-10 13:10:00,93.84,93.86,93.82,93.83,4200.0,62.1398,62.153,62.1265,62.1331,4200.0
2015-02-10 13:15:00,93.81,93.92,93.79,93.88,7100.0,62.1199,62.1927,62.1067,62.1663,7100.0
2015-02-10 13:20:00,93.87,93.87,93.77,93.85,5500.0,62.1596,62.1596,62.0934,62.1464,5500.0
2015-02-10 13:25:00,93.85,93.87,93.81,93.87,10000.0,62.1464,62.1596,62.1199,62.1596,10000.0
2015-02-10 13:30:00,93.87,93.91,93.82,93.87,6600.0,62.1596,62.1861,62.1265,62.1596,6600.0
2015-02-10 13:35:00,93.86,94.01,93.85,93.99,8800.0,62.153,62.2523,62.1464,62.2391,8800.0
2015-02-10 13:40:00,94.02,94.02,93.86,93.86,5400.0,62.259,62.259,62.153,62.153,5400.0
2015-02-10 13:45:00,93.85,93.98,93.85,93.98,6600.0,62.1464,62.2325,62.1464,62.2325,6600.0
2015-02-10 13:50:00,93.95,94.06,93.93,93.93,10200.0,62.2126,62.2854,62.1994,62.1994,10200.0
2015-02-10 13:55:00,93.91,93.96,93.88,93.9,7500.0,62.1861,62.2192,62.1663,62.1795,7500.0
2015-02-10 14:00:00,93.91,94.05,93.91,94.02,13900.0,62.1861,62.2788,62.1861,62.259,13900.0
2015-02-10 14:05:00,94.01,94.05,93.99,94.02,6100.0,62.2523,62.2788,62.2391,62.259,6100.0
2015-02-10 14:10:00,94.04,94.09,94.03,94.05,13100.0,62.2722,62.3053,62.2656,62.2788,13100.0
2015-02-10 14:15:00,94.05,94.15,94.0,94.15,20600.0,62.2788,62.345,62.2457,62.345,20600.0
2015-02-10 14:20:00,94.15,94.19,94.09,94.11,15400.0,62.345,62.3715,62.3053,62.3186,15400.0
2015-02-10 14:25:00,94.1,94.12,94.04,94.09,32100.0,62.3119,62.3252,62.2722,62.3053,32100.0
2015-02-10 14:30:00,94.11,94.22,94.06,94.21,9200.0,62.3186,62.3914,62.2854,62.3848,9200.0
2015-02-10 14:35:00,94.19,94.3,94.17,94.3,8500.0,62.3715,62.4444,62.3583,62.4444,8500.0
2015-02-10 14:40:00,94.29,94.31,94.23,94.23,12900.0,62.4377,62.451,62.398,62.398,12900.0
2015-02-10 14:45:00,94.21,94.27,94.17,94.26,10700.0,62.3848,62.4245,62.3583,62.4179,10700.0
2015-02-10 14:50:00,94.26,94.33,94.23,94.33,7700.0,62.4179,62.4642,62.398,62.4642,7700.0
2015-02-10 14:55:00,94.32,94.37,94.29,94.36,13900.0,62.4576,62.4907,62.4377,62.4841,13900.0
2015-02-10 15:00:00,94.36,94.4,94.3,94.33,16600.0,62.4841,62.5106,62.4444,62.4642,16600.0
2015-02-10 15:05:00,94.33,94.5,94.27,94.5,12500.0,62.4642,62.5768,62.4245,62.5768,12500.0
2015-02-10 15:10:00,94.5,94.55,94.45,94.52,9500.0,62.5768,62.6099,62.5437,62.5901,9500.0
2015-02-10 15:15:00,94.53,94.53,94.47,94.53,12100.0,62.5967,62.5967,62.5569,62.5967,12100.0
2015-02-10 15:20:00,94.53,94.54,94.48,94.52,18000.0,62.5967,62.6033,62.5636,62.5901,18000.0
2015-02-10 15:25:00,94.52,94.62,94.49,94.62,17700.0,62.5901,62.6563,62.5702,62.6563,17700.0
2015-02-10 15:30:00,94.6,94.61,94.47,94.5,26200.0,62.643,62.6496,62.5569,62.5768,26200.0
2015-02-10 15:35:00,94.51,94.55,94.48,94.55,24300.0,62.5834,62.6099,62.5636,62.6099,24300.0
2015-02-10 15:40:00,94.53,94.61,94.49,94.58,19100.0,62.5967,62.6496,62.5702,62.6298,19100.0
2015-02-10 15:45:00,94.58,94.58,94.49,94.54,31100.0,62.6298,62.6298,62.5702,62.6033,31100.0
2015-02-10 15:50:00,94.55,94.67,94.54,94.63,76100.0,62.6099,62.6894,62.6033,62.6629,76100.0
2015-02-10 15:55:00,94.66,94.67,94.56,94.63,114500.0,62.6828,62.6894,62.6165,62.6629,114500.0
2015-02-11 09:30:00,94.58,94.6,94.23,94.55,12300.0,62.6298,62.643,62.398,62.6099,12300.0
2015-02-11 09:35:00,94.43,94.55,94.41,94.41,7400.0,62.5305,62.6099,62.5172,62.5172,7400.0
2015-02-11 09:40:00,94.44,94.54,94.41,94.41,4000.0,62.5371,62.6033,62.5172,62.5172,4000.0
2015-02-11 09:45:00,94.43,94.43,94.06,94.13,16000.0,62.5305,62.5305,62.2854,62.3318,16000.0
2015-02-11 09:50:00,94.13,94.16,93.97,93.97,10300.0,62.3318,62.3517,62.2258,62.2258,10300.0
2015-02-11 09:55:00,94.05,94.55,94.0,94.55,13700.0,62.2788,62.6099,62.2457,62.6099,13700.0
2015-02-11 10:00:00,94.47,94.49,94.41,94.44,2100.0,62.5569,62.5702,62.5172,62.5371,2100.0
2015-02-11 10:05:00,94.43,94.53,94.43,94.5,3400.0,62.5305,62.5967,62.5305,62.5768,3400.0
2015-02-11 10:10:00,94.52,94.59,94.48,94.58,4100.0,62.5901,62.6364,62.5636,62.6298,4100.0
2015-02-11 10:15:00,94.59,94.63,94.51,94.6,5000.0,62.6364,62.6629,62.5834,62.643,5000.0
2015-02-11 10:20:00,94.54,94.55,94.49,94.5,2000.0,62.6033,62.6099,62.5702,62.5768,2000.0
2015-02-11 10:25:00,94.49,94.5,94.46,94.5,1700.0,62.5702,62.5768,62.5503,62.5768,1700.0
2015-02-11 10:30:00,94.48,94.61,94.44,94.61,9200.0,62.5636,62.6496,62.5371,62.6496,9200.0
2015-02-11 10:35:00,94.6,94.66,94.57,94.66,5300.0,62.643,62.6828,62.6232,62.6828,5300.0
2015-02-11 10:40:00,94.65,94.8,94.63,94.65,16400.0,62.6761,62.7755,62.6629,62.6761,16400.0
2015-02-11 10:45:00,94.65,94.66,94.5,94.56,12100.0,62.6761,62.6828,62.5768,62.6165,12100.0
2015-02-11 10:50:00,94.54,94.56,94.49,94.5,26800.0,62.6033,62.6165,62.5702,62.5768,26800.0
2015-02-11 10:55:00,94.52,94.59,94.47,94.5,14300.0,62.5901,62.6364,62.5569,62.5768,14300.0
2015-02-11 11:00:00,94.5,94.65,94.5,94.57,16600.0,62.5768,62.6761,62.5768,62.6232,16600.0
2015-02-11 11:05:00,94.56,94.59,94.55,94.55,7000.0,62.6165,62.6364,62.6099,62.6099,7000.0
2015-02-11 11:10:00,94.58,94.63,94.51,94.54,9000.0,62.6298,62.6629,62.5834,62.6033,9000.0
2015-02-11 11:15:00,94.53,94.66,94.52,94.6,8300.0,62.5967,62.6828,62.5901,62.643,8300.0
2015-02-11 11:20:00,94.6,94.68,94.53,94.67,5500.0,62.643,62.696,62.5967,62.6894,5500.0
2015-02-11 11:25:00,94.65,94.72,94.61,94.67,8200.0,62.6761,62.7225,62.6496,62.6894,8200.0
2015-02-11 11:30:00,94.63,94.72,94.55,94.72,7200.0,62.6629,62.7225,62.6099,62.7225,7200.0
2015-02-11 11:35:00,94.73,94.79,94.69,94.79,4300.0,62.7291,62.7688,62.7026,62.7688,4300.0
2015-02-11 11:40:00,94.79,94.85,94.76,94.82,5400.0,62.7688,62.8086,62.749,62.7887,5400.0
2015-02-11 11:45:00,94.81,94.92,94.79,94.92,7800.0,62.7821,62.8549,62.7688,62.8549,7800.0
2015-02-11 11:50:00,94.9,94.92,94.86,94.92,4700.0,62.8417,62.8549,62.8152,62.8549,4700.0
2015-02-11 11:55:00,94.92,94.98,94.92,94.92,5100.0,62.8549,62.8947,62.8549,62.8549,5100.0
2015-02-11 12:00:00,94.92,94.92,94.78,94.84,3700.0,62.8549,62.8549,62.7622,62.802,3700.0
2015-02-11 12:05:00,94.81,94.85,94.8,94.85,3800.0,62.7821,62.8086,62.7755,62.8086,3800.0
2015-02-11 12:10:00,94.84,94.86,94.84,94.84,700.0,62.802,62.8152,62.802,62.802,700.0
2015-02-11 12:15:00,94.87,94.88,94.77,94.84,5900.0,62.8218,62.8284,62.7556,62.802,5900.0
2015-02-11 12:20:00,94.86,94.89,94.86,94.88,900.0,62.8152,62.8351,62.8152,62.8284,900.0
2015-02-11 12:25:00,94.89,95.0,94.89,94.99,14000.0,62.8351,62.9079,62.8351,62.9013,14000.0
2015-02-11 12:30:00,94.99,95.0,94.95,94.96,7200.0,62.9013,62.9079,62.8748,62.8814,7200.0
2015-02-11 12:35:00,94.96,95.0,94.94,95.0,5800.0,62.8814,62.9079,62.8682,62.9079,5800.0
2015-02-11 12:40:00,94.99,94.99,94.78,94.78,6400.0,62.9013,62.9013,62.7622,62.7622,6400.0
2015-02-11 12:45:00,94.86,94.89,94.79,94.85,9100.0,62.8152,62.8351,62.7688,62.8086,9100.0
2015-02-11 12:50:00,94.86,94.9,94.84,94.86,5900.0,62.8152,62.8417,62.802,62.8152,5900.0
2015-02-11 12:55:00,94.85,94.85,94.74,94.8,5700.0,62.8086,62.8086,62.7357,62.7755,5700.0
2015-02-11 13:00:00,94.78,94.82,94.75,94.75,3700.0,62.7622,62.7887,62.7424,62.7424,3700.0
2015-02-11 13:05:00,94.74,94.75,94.67,94.69,6400.0,62.7357,62.7424,62.6894,62.7026,6400.0
2015-02-11 13:10:00,94.73,94.73,94.57,94.61,5300.0,62.7291,62.7291,62.6232,62.6496,5300.0
2015-02-11 13:15:00,94.64,94.64,94.57,94.61,4700.0,62.6695,62.6695,62.6232,62.6496,4700.0
2015-02-11 13:20:00,94.58,94.71,94.56,94.68,2900.0,62.6298,62.7159,62.6165,62.696,2900.0
2015-02-11 13:25:00,94.69,94.71,94.62,94.67,5200.0,62.7026,62.7159,62.6563,62.6894,5200.0
2015-02-11 13:30:00,94.65,94.67,94.56,94.67,3800.0,62.6761,62.6894,62.6165,62.6894,3800.0
2015-02-11 13:35:00,94.66,94.68,94.57,94.63,4100.0,62.6828,62.696,62.6232,62.6629,4100.0
2015-02-11 13:40:00,94.63,94.64,94.54,94.54,2000.0,62.6629,62.6695,62.6033,62.6033,2000.0
2015-02-11 13:45:00,94.59,94.66,94.52,94.58,21300.0,62.6364,62.6828,62.5901,62.6298,21300.0
2015-02-11 13:50:00,94.6,94.69,94.56,94.62,13000.0,62.643,62.7026,62.6165,62.6563,13000.0
2015-02-11 13:55:00,94.61,94.92,94.55,94.84,9400.0,62.6496,62.8549,62.6099,62.802,9400.0
2015-02-11 14:00:00,94.84,94.89,94.75,94.86,11600.0,62.802,62.8351,62.7424,62.8152,11600.0
2015-02-11 14:05:00,94.86,94.9,94.84,94.88,5300.0,62.8152,62.8417,62.802,62.8284,5300.0
2015-02-11 14:10:00,94.88,94.9,94.82,94.84,6500.0,62.8284,62.8417,62.7887,62.802,6500.0
2015-02-11 14:15:00,94.84,94.86,94.78,94.79,9800.0,62.802,62.8152,62.7622,62.7688,9800.0
2015-02-11 14:20:00,94.76,94.81,94.73,94.8,9500.0,62.749,62.7821,62.7291,62.7755,9500.0
2015-02-11 14:25:00,94.78,94.79,94.65,94.71,5700.0,62.7622,62.7688,62.6761,62.7159,5700.0
2015-02-11 14:30:00,94.75,94.87,94.68,94.86,6800.0,62.7424,62.8218,62.696,62.8152,6800.0
2015-02-11 14:35:00,94.88,94.98,94.88,94.97,3000.0,62.8284,62.8947,62.8284,62.888,3000.0
2015-02-11 14:40:00,94.98,95.0,94.93,94.95,6400.0,62.8947,62.9079,62.8615,62.8748,6400.0
2015-02-11 14:45:00,94.97,95.08,94.89,94.96,42500.0,62.888,62.9609,62.8351,62.8814,42500.0
2015-02-11 14:50:00,95.01,95.1,94.97,95.1,25000.0,62.9145,62.9741,62.888,62.9741,25000.0
2015-02-11 14:55:00,95.11,95.11,94.99,95.05,8000.0,62.9807,62.9807,62.9013,62.941,8000.0
2015-02-11 15:00:00,95.03,95.14,95.03,95.1,6900.0,62.9278,63.0006,62.9278,62.9741,6900.0
2015-02-11 15:05:00,95.09,95.2,95.09,95.12,9700.0,62.9675,63.0403,62.9675,62.9874,9700.0
2015-02-11 15:10:00,95.1,95.16,95.05,95.13,16100.0,62.9741,63.0139,62.941,62.994,16100.0
2015-02-11 15:15:00,95.15,95.15,95.06,95.08,14800.0,63.0072,63.0072,62.9476,62.9609,14800.0
2015-02-11 15:20:00,95.08,95.15,95.0,95.13,22600.0,62.9609,63.0072,62.9079,62.994,22600.0
2015-02-11 15:25:00,95.13,95.32,95.1,95.13,25900.0,62.994,63.1198,62.9741,62.994,25900.0
2015-02-11 15:30:00,95.11,95.13,94.88,94.91,19600.0,62.9807,62.994,62.8284,62.8483,19600.0
2015-02-11 15:35:00,94.9,95.05,94.88,94.97,14500.0,62.8417,62.941,62.8284,62.888,14500.0
2015-02-11 15:40:00,95.01,95.02,94.86,94.87,17400.0,62.9145,62.9211,62.8152,62.8218,17400.0
2015-02-11 15:45:00,94.88,94.89,94.66,94.69,27100.0,62.8284,62.8351,62.6828,62.7026,27100.0
2015-02-11 15:50:00,94.68,94.75,94.65,94.72,33100.0,62.696,62.7424,62.6761,62.7225,33100.0
2015-02-11 15:55:00,94.72,94.81,94.7,94.81,57000.0,62.7225,62.7821,62.7092,62.7821,57000.0
2015-02-12 09:30:00,94.89,95.03,94.59,94.9,18300.0,62.8351,62.9278,62.6364,62.8417,18300.0
2015-02-12 09:35:00,94.9,95.01,94.75,95.0,5800.0,62.8417,62.9145,62.7424,62.9079,5800.0
2015-02-12 09:40:00,95.0,95.06,94.9,94.9,4600.0,62.9079,62.9476,62.8417,62.8417,4600.0
2015-02-12 09:45:00,94.9,95.08,94.89,95.02,3900.0,62.8417,62.9609,62.8351,62.9211,3900.0
2015-02-12 09:50:00,95.05,95.17,95.03,95.1,9100.0,62.941,63.0205,62.9278,62.9741,9100.0
2015-02-12 09:55:00,95.1,95.15,95.05,95.11,5600.0,62.9741,63.0072,62.941,62.9807,5600.0
2015-02-12 10:00:00,95.09,95.2,95.05,95.12,8600.0,62.9675,63.0403,62.941,62.9874,8600.0
2015-02-12 10:05:00,95.15,95.2,95.04,95.1,6200.0,63.0072,63.0403,62.9344,62.9741,6200.0
2015-02-12 10:10:00,95.06,95.2,95.02,95.02,6400.0,62.9476,63.0403,62.9211,62.9211,6400.0
2015-02-12 10:15:00,95.07,95.09,94.96,94.98,8500.0,62.9543,62.9675,62.8814,62.8947,8500.0
2015-02-12 10:20:00,95.01,95.09,94.88,94.91,12300.0,62.9145,62.9675,62.8284,62.8483,12300.0
2015-02-12 10:25:00,94.88,95.04,94.81,94.85,6000.0,62.8284,62.9344,62.7821,62.8086,6000.0
2015-02-12 10:30:00,94.86,94.91,94.77,94.81,21600.0,62.8152,62.8483,62.7556,62.7821,21600.0
2015-02-12 10:35:00,94.81,95.07,94.81,95.01,4800.0,62.7821,62.9543,62.7821,62.9145,4800.0
2015-02-12 10:40:00,95.01,95.05,94.96,94.96,1600.0,62.9145,62.941,62.8814,62.8814,1600.0
2015-02-12 10:45:00,94.98,95.06,94.89,94.93,6000.0,62.8947,62.9476,62.8351,62.8615,6000.0
2015-02-12 10:50:00,94.97,95.05,94.95,94.95,3800.0,62.888,62.941,62.8748,62.8748,3800.0
2015-02-12 10:55:00,94.97,95.01,94.83,94.83,7400.0,62.888,62.9145,62.7953,62.7953,7400.0
2015-02-12 11:00:00,94.87,94.94,94.81,94.91,6000.0,62.8218,62.8682,62.7821,62.8483,6000.0
2015-02-12 11:05:00,94.92,95.04,94.89,95.01,2800.0,62.8549,62.9344,62.8351,62.9145,2800.0
2015-02-12 11:10:00,95.0,95.09,95.0,95.09,2200.0,62.9079,62.9675,62.9079,62.9675,2200.0
2015-02-12 11:15:00,95.08,95.08,94.92,94.97,8000.0,62.9609,62.9609,62.8549,62.888,8000.0
2015-02-12 11:20:00,95.01,95.07,94.88,94.88,6600.0,62.9145,62.9543,62.8284,62.8284,6600.0
2015-02-12 11:25:00,94.9,95.06,94.9,95.01,2700.0,62.8417,62.9476,62.8417,62.9145,2700.0
2015-02-12 11:30:00,94.99,95.17,94.99,95.14,5200.0,62.9013,63.0205,62.9013,63.0006,5200.0
2015-02-12 11:35:00,95.19,95.25,95.17,95.18,8100.0,63.0337,63.0734,63.0205,63.0271,8100.0
2015-02-12 11:40:00,95.19,95.21,95.13,95.14,5800.0,63.0337,63.047,62.994,63.0006,5800.0
2015-02-12 11:45:00,95.16,95.26,95.14,95.21,4900.0,63.0139,63.0801,63.0006,63.047,4900.0
2015-02-12 11:50:00,95.21,95.25,95.15,95.15,4000.0,63.047,63.0734,63.0072,63.0072,4000.0
2015-02-12 11:55:00,95.14,95.18,95.0,95.0,5400.0,63.0006,63.0271,62.9079,62.9079,5400.0
2015-02-12 12:00:00,94.99,95.1,94.97,95.07,5700.0,62.9013,62.9741,62.888,62.9543,5700.0
2015-02-12 12:05:00,95.06,95.08,95.01,95.01,47000.0,62.9476,62.9609,62.9145,62.9145,47000.0
2015-02-12 12:10:00,95.06,95.16,95.06,95.16,2400.0,62.9476,63.0139,62.9476,63.0139,2400.0
2015-02-12 12:15:00,95.18,95.24,95.15,95.19,3500.0,63.0271,63.0668,63.0072,63.0337,3500.0
2015-02-12 12:20:00,95.16,95.21,95.1,95.19,4100.0,63.0139,63.047,62.9741,63.0337,4100.0
2015-02-12 12:25:00,95.19,95.26,95.16,95.17,5600.0,63.0337,63.0801,63.0139,63.0205,5600.0
2015-02-12 12:30:00,95.21,95.39,95.21,95.32,7800.0,63.047,63.1662,63.047,63.1198,7800.0
2015-02-12 12:35:00,95.28,95.41,95.28,95.37,4400.0,63.0933,63.1794,63.0933,63.1529,4400.0
2015-02-12 12:40:00,95.37,95.47,95.37,95.44,12700.0,63.1529,63.2191,63.1529,63.1993,12700.0
2015-02-12 12:45:00,95.46,95.46,95.39,95.44,18700.0,63.2125,63.2125,63.1662,63.1993,18700.0
2015-02-12 12:50:00,95.43,95.44,95.39,95.42,12800.0,63.1926,63.1993,63.1662,63.186,12800.0
2015-02-12 12:55:00,95.4,95.42,95.37,95.38,26300.0,63.1728,63.186,63.1529,63.1595,26300.0
2015-02-12 13:00:00,95.4,95.4,95.33,95.39,7400.0,63.1728,63.1728,63.1264,63.1662,7400.0
2015-02-12 13:05:00,95.42,95.5,95.41,95.44,14100.0,63.186,63.239,63.1794,63.1993,14100.0
2015-02-12 13:10:00,95.44,95.49,95.43,95.46,9000.0,63.1993,63.2324,63.1926,63.2125,9000.0
2015-02-12 13:15:00,95.46,95.49,95.43,95.47,9200.0,63.2125,63.2324,63.1926,63.2191,9200.0
2015-02-12 13:20:00,95.5,95.52,95.42,95.42,12500.0,63.239,63.2522,63.186,63.186,12500.0
2015-02-12 13:25:00,95.48,95.54,95.46,95.54,1800.0,63.2258,63.2655,63.2125,63.2655,1800.0
2015-02-12 13:30:00,95.55,95.66,95.52,95.66,4000.0,63.2721,63.3449,63.2522,63.3449,4000.0
2015-02-12 13:35:00,95.67,95.67,95.64,95.67,3700.0,63.3516,63.3516,63.3317,63.3516,3700.0
2015-02-12 13:40:00,95.69,95.73,95.67,95.73,3400.0,63.3648,63.3913,63.3516,63.3913,3400.0
2015-02-12 13:45:00,95.73,95.78,95.7,95.71,11000.0,63.3913,63.4244,63.3714,63.3781,11000.0
2015-02-12 13:50:00,95.71,95.79,95.71,95.78,6200.0,63.3781,63.431,63.3781,63.4244,6200.0
2015-02-12 13:55:00,95.77,95.8,95.65,95.68,12500.0,63.4178,63.4377,63.3383,63.3582,12500.0
2015-02-12 14:00:00,95.66,95.67,95.43,95.43,11800.0,63.3449,63.3516,63.1926,63.1926,11800.0
2015-02-12 14:05:00,95.42,95.42,95.33,95.38,9200.0,63.186,63.186,63.1264,63.1595,9200.0
2015-02-12 14:10:00,95.36,95.38,95.32,95.34,9200.0,63.1463,63.1595,63.1198,63.133,9200.0
2015-02-12 14:15:00,95.33,95.34,95.22,95.25,15900.0,63.1264,63.133,63.0536,63.0734,15900.0
2015-02-12 14:20:00,95.26,95.28,95.13,95.25,18400.0,63.0801,63.0933,62.994,63.0734,18400.0
2015-02-12 14:25:00,95.24,95.24,95.19,95.22,10900.0,63.0668,63.0668,63.0337,63.0536,10900.0
2015-02-12 14:30:00,95.21,95.22,95.1,95.12,21400.0,63.047,63.0536,62.9741,62.9874,21400.0
2015-02-12 14:35:00,95.13,95.13,95.08,95.1,9900.0,62.994,62.994,62.9609,62.9741,9900.0
2015-02-12 14:40:00,95.1,95.27,95.08,95.26,16700.0,62.9741,63.0867,62.9609,63.0801,16700.0
2015-02-12 14:45:00,95.26,95.33,95.25,95.3,7600.0,63.0801,63.1264,63.0734,63.1066,7600.0
2015-02-12 14:50:00,95.3,95.32,95.27,95.3,9000.0,63.1066,63.1198,63.0867,63.1066,9000.0
2015-02-12 14:55:00,95.3,95.31,95.27,95.31,18500.0,63.1066,63.1132,63.0867,63.1132,18500.0
2015-02-12 15:00:00,95.32,95.42,95.29,95.39,8700.0,63.1198,63.186,63.0999,63.1662,8700.0
2015-02-12 15:05:00,95.37,95.38,95.33,95.35,12200.0,63.1529,63.1595,63.1264,63.1397,12200.0
2015-02-12 15:10:00,95.37,95.43,95.3,95.43,12600.0,63.1529,63.1926,63.1066,63.1926,12600.0
2015-02-12 15:15:00,95.43,95.45,95.39,95.39,9400.0,63.1926,63.2059,63.1662,63.1662,9400.0
2015-02-12 15:20:00,95.38,95.44,95.33,95.39,15900.0,63.1595,63.1993,63.1264,63.1662,15900.0
2015-02-12 15:25:00,95.4,95.41,95.34,95.36,15700.0,63.1728,63.1794,63.133,63.1463,15700.0
2015-02-12 15:30:00,95.34,95.36,95.09,95.16,73200.0,63.133,63.1463,62.9675,63.0139,73200.0
2015-02-12 15:35:00,95.16,95.27,95.15,95.26,20100.0,63.0139,63.0867,63.0072,63.0801,20100.0
2015-02-12 15:40:00,95.26,95.49,95.22,95.44,32600.0,63.0801,63.2324,63.0536,63.1993,32600.0
2015-02-12 15:45:00,95.42,95.47,95.42,95.43,27700.0,63.186,63.2191,63.186,63.1926,27700.0
2015-02-12 15:50:00,95.44,95.57,95.34,95.35,88000.0,63.1993,63.2853,63.133,63.1397,88000.0
2015-02-12 15:55:00,95.34,95.36,95.24,95.27,110100.0,63.133,63.1463,63.0668,63.0867,110100.0
2015-02-13 09:30:00,94.89,95.38,94.26,94.34,50500.0,62.8351,63.1595,62.4179,62.4709,50500.0
2015-02-13 09:35:00,94.34,94.73,94.34,94.68,11300.0,62.4709,62.7291,62.4709,62.696,11300.0
2015-02-13 09:40:00,94.66,94.95,94.65,94.84,19000.0,62.6828,62.8748,62.6761,62.802,19000.0
2015-02-13 09:45:00,94.87,94.87,94.65,94.81,13500.0,62.8218,62.8218,62.6761,62.7821,13500.0
2015-02-13 09:50:00,94.81,94.81,94.64,94.77,13000.0,62.7821,62.7821,62.6695,62.7556,13000.0
2015-02-13 09:55:00,94.76,94.76,94.6,94.61,65300.0,62.749,62.749,62.643,62.6496,65300.0
2015-02-13 10:00:00,94.6,94.65,94.52,94.6,34200.0,62.643,62.6761,62.5901,62.643,34200.0
2015-02-13 10:05:00,94.61,94.7,94.56,94.67,16400.0,62.6496,62.7092,62.6165,62.6894,16400.0
2015-02-13 10:10:00,94.67,94.68,94.53,94.57,16100.0,62.6894,62.696,62.5967,62.6232,16100.0
2015-02-13 10:15:00,94.59,94.74,94.59,94.7,14000.0,62.6364,62.7357,62.6364,62.7092,14000.0
2015-02-13 10:20:00,94.68,94.73,94.64,94.65,16300.0,62.696,62.7291,62.6695,62.6761,16300.0
2015-02-13 10:25:00,94.65,94.8,94.64,94.72,22700.0,62.6761,62.7755,62.6695,62.7225,22700.0
2015-02-13 10:30:00,94.7,94.75,94.64,94.64,14100.0,62.7092,62.7424,62.6695,62.6695,14100.0
2015-02-13 10:35:00,94.63,94.66,94.57,94.61,12000.0,62.6629,62.6828,62.6232,62.6496,12000.0
2015-02-13 10:40:00,94.61,94.64,94.53,94.63,15000.0,62.6496,62.6695,62.5967,62.6629,15000.0
2015-02-13 10:45:00,94.64,94.73,94.64,94.7,12200.0,62.6695,62.7291,62.6695,62.7092,12200.0
2015-02-13 10:50:00,94.71,94.76,94.65,94.68,16200.0,62.7159,62.749,62.6761,62.696,16200.0
2015-02-13 10:55:00,94.69,94.7,94.56,94.58,10300.0,62.7026,62.7092,62.6165,62.6298,10300.0
2015-02-13 11:00:00,94.55,94.65,94.48,94.54,13400.0,62.6099,62.6761,62.5636,62.6033,13400.0
2015-02-13 11:05:00,94.54,94.66,94.54,94.66,14500.0,62.6033,62.6828,62.6033,62.6828,14500.0
2015-02-13 11:10:00,94.64,94.71,94.64,94.7,13600.0,62.6695,62.7159,62.6695,62.7092,13600.0
2015-02-13 11:15:00,94.7,94.7,94.66,94.69,13300.0,62.7092,62.7092,62.6828,62.7026,13300.0
2015-02-13 11:20:00,94.69,94.72,94.62,94.64,18000.0,62.7026,62.7225,62.6563,62.6695,18000.0
2015-02-13 11:25:00,94.65,94.72,94.61,94.66,49200.0,62.6761,62.7225,62.6496,62.6828,49200.0
2015-02-13 11:30:00,94.67,94.67,94.38,94.48,55000.0,62.6894,62.6894,62.4973,62.5636,55000.0
2015-02-13 11:35:00,94.5,94.63,94.42,94.55,59200.0,62.5768,62.6629,62.5238,62.6099,59200.0
2015-02-13 11:40:00,94.55,94.55,94.41,94.5,8500.0,62.6099,62.6099,62.5172,62.5768,8500.0
2015-02-13 11:45:00,94.47,94.59,94.43,94.54,6300.0,62.5569,62.6364,62.5305,62.6033,6300.0
2015-02-13 11:50:00,94.56,94.69,94.56,94.68,8100.0,62.6165,62.7026,62.6165,62.696,8100.0
2015-02-13 11:55:00,94.68,94.68,94.57,94.63,12500.0,62.696,62.696,62.6232,62.6629,12500.0
2015-02-13 12:00:00,94.61,94.72,94.61,94.67,10000.0,62.6496,62.7225,62.6496,62.6894,10000.0
2015-02-13 12:05:00,94.66,94.69,94.65,94.67,6100.0,62.6828,62.7026,62.6761,62.6894,6100.0
2015-02-13 12:10:00,94.67,94.69,94.64,94.64,6100.0,62.6894,62.7026,62.6695,62.6695,6100.0
2015-02-13 12:15:00,94.65,94.68,94.56,94.58,7500.0,62.6761,62.696,62.6165,62.6298,7500.0
2015-02-13 12:20:00,94.57,94.58,94.47,94.51,8400.0,62.6232,62.6298,62.5569,62.5834,8400.0
2015-02-13 12:25:00,94.5,94.51,94.33,94.33,15300.0,62.5768,62.5834,62.4642,62.4642,15300.0
2015-02-13 12:30:00,94.37,94.46,94.34,94.43,5100.0,62.4907,62.5503,62.4709,62.5305,5100.0
2015-02-13 12:35:00,94.48,94.53,94.44,94.48,18500.0,62.5636,62.5967,62.5371,62.5636,18500.0
2015-02-13 12:40:00,94.47,94.49,94.43,94.48,6000.0,62.5569,62.5702,62.5305,62.5636,6000.0
2015-02-13 12:45:00,94.46,94.48,94.42,94.44,4000.0,62.5503,62.5636,62.5238,62.5371,4000.0
2015-02-13 12:50:00,94.47,94.51,94.45,94.46,5800.0,62.5569,62.5834,62.5437,62.5503,5800.0
2015-02-13 12:55:00,94.46,94.51,94.44,94.46,14900.0,62.5503,62.5834,62.5371,62.5503,14900.0
2015-02-13 13:00:00,94.47,94.49,94.4,94.48,5700.0,62.5569,62.5702,62.5106,62.5636,5700.0
2015-02-13 13:05:00,94.48,94.51,94.38,94.38,13900.0,62.5636,62.5834,62.4973,62.4973,13900.0
2015-02-13 13:10:00,94.43,94.51,94.38,94.38,9100.0,62.5305,62.5834,62.4973,62.4973,9100.0
2015-02-13 13:15:00,94.37,94.4,94.32,94.37,6600.0,62.4907,62.5106,62.4576,62.4907,6600.0
2015-02-13 13:20:00,94.37,94.38,94.24,94.24,17600.0,62.4907,62.4973,62.4046,62.4046,17600.0
2015-02-13 13:25:00,94.24,94.26,94.05,94.06,22200.0,62.4046,62.4179,62.2788,62.2854,22200.0
2015-02-13 13:30:00,94.05,94.06,93.88,93.96,36800.0,62.2788,62.2854,62.1663,62.2192,36800.0
2015-02-13 13:35:00,93.96,93.99,93.84,93.9,9800.0,62.2192,62.2391,62.1398,62.1795,9800.0
2015-02-13 13:40:00,93.91,93.98,93.89,93.94,5700.0,62.1861,62.2325,62.1729,62.206,5700.0
2015-02-13 13:45:00,93.99,94.14,93.97,94.05,9900.0,62.2391,62.3384,62.2258,62.2788,9900.0
2015-02-13 13:50:00,94.05,94.1,94.04,94.05,7400.0,62.2788,62.3119,62.2722,62.2788,7400.0
2015-02-13 13:55:00,94.05,94.07,93.98,94.01,7600.0,62.2788,62.2921,62.2325,62.2523,7600.0
2015-02-13 14:00:00,94.0,94.0,93.93,93.94,6600.0,62.2457,62.2457,62.1994,62.206,6600.0
2015-02-13 14:05:00,93.94,94.0,93.9,93.92,8200.0,62.206,62.2457,62.1795,62.1927,8200.0
2015-02-13 14:10:00,93.93,94.08,93.91,93.91,12600.0,62.1994,62.2987,62.1861,62.1861,12600.0
2015-02-13 14:15:00,93.93,93.95,93.83,93.84,22000.0,62.1994,62.2126,62.1331,62.1398,22000.0
2015-02-13 14:20:00,93.86,94.05,93.83,93.98,9800.0,62.153,62.2788,62.1331,62.2325,9800.0
2015-02-13 14:25:00,93.98,94.03,93.88,93.92,25900.0,62.2325,62.2656,62.1663,62.1927,25900.0
2015-02-13 14:30:00,93.92,93.92,93.83,93.84,25500.0,62.1927,62.1927,62.1331,62.1398,25500.0
2015-02-13 14:35:00,93.82,93.85,93.76,93.76,10200.0,62.1265,62.1464,62.0868,62.0868,10200.0
2015-02-13 14:40:00,93.76,93.83,93.74,93.8,14200.0,62.0868,62.1331,62.0735,62.1133,14200.0
2015-02-13 14:45:00,93.8,93.92,93.76,93.87,12100.0,62.1133,62.1927,62.0868,62.1596,12100.0
2015-02-13 14:50:00,93.89,94.0,93.87,93.98,13900.0,62.1729,62.2457,62.1596,62.2325,13900.0
2015-02-13 14:55:00,93.99,94.02,93.94,93.98,8400.0,62.2391,62.259,62.206,62.2325,8400.0
2015-02-13 15:00:00,93.95,93.96,93.9,93.9,9900.0,62.2126,62.2192,62.1795,62.1795,9900.0
2015-02-13 15:05:00,93.93,94.04,93.93,93.98,10500.0,62.1994,62.2722,62.1994,62.2325,10500.0
2015-02-13 15:10:00,93.98,94.03,93.91,93.99,17300.0,62.2325,62.2656,62.1861,62.2391,17300.0
2015-02-13 15:15:00,93.99,94.02,93.89,93.95,13200.0,62.2391,62.259,62.1729,62.2126,13200.0
2015-02-13 15:20:00,93.94,93.99,93.89,93.98,14900.0,62.206,62.2391,62.1729,62.2325,14900.0
2015-02-13 15:25:00,93.99,94.06,93.96,93.98,15600.0,62.2391,62.2854,62.2192,62.2325,15600.0
2015-02-13 15:30:00,93.96,93.99,93.9,93.96,17900.0,62.2192,62.2391,62.1795,62.2192,17900.0
2015-02-13 15:35:00,93.95,94.0,93.88,93.92,20600.0,62.2126,62.2457,62.1663,62.1927,20600.0
2015-02-13 15:40:00,93.94,94.03,93.91,94.02,20000.0,62.206,62.2656,62.1861,62.259,20000.0
2015-02-13 15:45:00,94.02,94.02,93.92,93.98,35900.0,62.259,62.259,62.1927,62.2325,35900.0
2015-02-13 15:50:00,93.99,94.05,93.95,93.96,67100.0,62.2391,62.2788,62.2126,62.2192,67100.0
2015-02-13 15:55:00,93.97,94.0,93.89,93.89,94000.0,62.2258,62.2457,62.1729,62.1729,94000.0
2015-02-17 09:30:00,94.01,94.18,93.79,93.85,32300.0,62.2523,62.3649,62.1067,62.1464,32300.0
2015-02-17 09:35:00,93.79,93.93,93.63,93.72,12500.0,62.1067,62.1994,62.0007,62.0603,12500.0
2015-02-17 09:40:00,93.66,93.66,93.51,93.55,14900.0,62.0206,62.0206,61.9212,61.9477,14900.0
2015-02-17 09:45:00,93.51,93.79,93.51,93.73,18800.0,61.9212,62.1067,61.9212,62.0669,18800.0
2015-02-17 09:50:00,93.68,93.72,93.48,93.52,27600.0,62.0338,62.0603,61.9014,61.9279,27600.0
2015-02-17 09:55:00,93.54,93.97,93.52,93.97,64500.0,61.9411,62.2258,61.9279,62.2258,64500.0
2015-02-17 10:00:00,93.95,94.05,93.94,94.02,20500.0,62.2126,62.2788,62.206,62.259,20500.0
2015-02-17 10:05:00,94.04,94.2,94.02,94.03,17700.0,62.2722,62.3782,62.259,62.2656,17700.0
2015-02-17 10:10:00,94.03,94.14,94.0,94.03,13000.0,62.2656,62.3384,62.2457,62.2656,13000.0
2015-02-17 10:15:00,94.02,94.03,93.85,93.85,11000.0,62.259,62.2656,62.1464,62.1464,11000.0
2015-02-17 10:20:00,93.88,93.9,93.7,93.83,14000.0,62.1663,62.1795,62.0471,62.1331,14000.0
2015-02-17 10:25:00,93.82,93.84,93.73,93.77,8700.0,62.1265,62.1398,62.0669,62.0934,8700.0
2015-02-17 10:30:00,93.81,93.93,93.81,93.87,8500.0,62.1199,62.1994,62.1199,62.1596,8500.0
2015-02-17 10:35:00,93.87,93.9,93.78,93.78,6600.0,62.1596,62.1795,62.1,62.1,6600.0
2015-02-17 10:40:00,93.76,93.88,93.71,93.88,10700.0,62.0868,62.1663,62.0537,62.1663,10700.0
2015-02-17 10:45:00,93.88,93.88,93.8,93.87,12700.0,62.1663,62.1663,62.1133,62.1596,12700.0
2015-02-17 10:50:00,93.88,93.91,93.79,93.84,6000.0,62.1663,62.1861,62.1067,62.1398,6000.0
2015-02-17 10:55:00,93.83,94.0,93.79,93.98,9100.0,62.1331,62.2457,62.1067,62.2325,9100.0
2015-02-17 11:00:00,93.98,94.05,93.92,93.94,14500.0,62.2325,62.2788,62.1927,62.206,14500.0
2015-02-17 11:05:00,93.96,93.99,93.95,93.98,5300.0,62.2192,62.2391,62.2126,62.2325,5300.0
2015-02-17 11:10:00,93.99,94.05,93.96,94.02,4200.0,62.2391,62.2788,62.2192,62.259,4200.0
2015-02-17 11:15:00,94.0,94.04,93.94,93.94,5500.0,62.2457,62.2722,62.206,62.206,5500.0
2015-02-17 11:20:00,93.96,94.1,93.96,94.05,16400.0,62.2192,62.3119,62.2192,62.2788,16400.0
2015-02-17 11:25:00,94.06,94.17,94.05,94.16,13900.0,62.2854,62.3583,62.2788,62.3517,13900.0
2015-02-17 11:30:00,94.15,94.25,94.13,94.16,16400.0,62.345,62.4113,62.3318,62.3517,16400.0
2015-02-17 11:35:00,94.18,94.29,94.16,94.22,37900.0,62.3649,62.4377,62.3517,62.3914,37900.0
2015-02-17 11:40:00,94.24,94.3,94.22,94.26,9900.0,62.4046,62.4444,62.3914,62.4179,9900.0
2015-02-17 11:45:00,94.28,94.34,94.23,94.26,12000.0,62.4311,62.4709,62.398,62.4179,12000.0
2015-02-17 11:50:00,94.25,94.31,94.22,94.31,8200.0,62.4113,62.451,62.3914,62.451,8200.0
2015-02-17 11:55:00,94.28,94.29,94.18,94.23,9900.0,62.4311,62.4377,62.3649,62.398,9900.0
2015-02-17 12:00:00,94.24,94.29,94.19,94.2,10100.0,62.4046,62.4377,62.3715,62.3782,10100.0
2015-02-17 12:05:00,94.19,94.24,94.17,94.23,3800.0,62.3715,62.4046,62.3583,62.398,3800.0
2015-02-17 12:10:00,94.25,94.25,94.05,94.08,6600.0,62.4113,62.4113,62.2788,62.2987,6600.0
2015-02-17 12:15:00,94.09,94.18,94.09,94.15,3000.0,62.3053,62.3649,62.3053,62.345,3000.0
2015-02-17 12:20:00,94.18,94.22,94.16,94.21,7400.0,62.3649,62.3914,62.3517,62.3848,7400.0
2015-02-17 12:25:00,94.2,94.22,94.18,94.22,9800.0,62.3782,62.3914,62.3649,62.3914,9800.0
2015-02-17 12:30:00,94.23,94.28,94.15,94.2,5700.0,62.398,62.4311,62.345,62.3782,5700.0
2015-02-17 12:35:00,94.17,94.28,94.17,94.28,5800.0,62.3583,62.4311,62.3583,62.4311,5800.0
2015-02-17 12:40:00,94.26,94.26,94.18,94.23,3800.0,62.4179,62.4179,62.3649,62.398,3800.0
2015-02-17 12:45:00,94.26,94.29,94.23,94.24,7400.0,62.4179,62.4377,62.398,62.4046,7400.0
2015-02-17 12:50:00,94.22,94.24,94.16,94.19,3800.0,62.3914,62.4046,62.3517,62.3715,3800.0
2015-02-17 12:55:00,94.17,94.2,94.15,94.16,1700.0,62.3583,62.3782,62.345,62.3517,1700.0
2015-02-17 13:00:00,94.14,94.16,94.07,94.16,6500.0,62.3384,62.3517,62.2921,62.3517,6500.0
2015-02-17 13:05:00,94.16,94.19,94.08,94.1,6200.0,62.3517,62.3715,62.2987,62.3119,6200.0
2015-02-17 13:10:00,94.15,94.18,94.09,94.15,14500.0,62.345,62.3649,62.3053,62.345,14500.0
2015-02-17 13:15:00,94.13,94.17,94.09,94.14,15600.0,62.3318,62.3583,62.3053,62.3384,15600.0
2015-02-17 13:20:00,94.15,94.2,94.12,94.12,10400.0,62.345,62.3782,62.3252,62.3252,10400.0
2015-02-17 13:25:00,94.15,94.2,94.12,94.15,9000.0,62.345,62.3782,62.3252,62.345,9000.0
2015-02-17 13:30:00,94.15,94.17,94.12,94.13,12000.0,62.345,62.3583,62.3252,62.3318,12000.0
2015-02-17 13:35:00,94.12,94.19,94.1,94.16,7600.0,62.3252,62.3715,62.3119,62.3517,7600.0
2015-02-17 13:40:00,94.16,94.19,94.14,94.19,9500.0,62.3517,62.3715,62.3384,62.3715,9500.0
2015-02-17 13:45:00,94.2,94.22,94.14,94.17,13100.0,62.3782,62.3914,62.3384,62.3583,13100.0
2015-02-17 13:50:00,94.16,94.16,94.1,94.16,4900.0,62.3517,62.3517,62.3119,62.3517,4900.0
2015-02-17 13:55:00,94.15,94.17,94.13,94.15,9900.0,62.345,62.3583,62.3318,62.345,9900.0
2015-02-17 14:00:00,94.15,94.18,94.1,94.18,6900.0,62.345,62.3649,62.3119,62.3649,6900.0
2015-02-17 14:05:00,94.15,94.22,94.15,94.15,11100.0,62.345,62.3914,62.345,62.345,11100.0
2015-02-17 14:10:00,94.13,94.17,94.12,94.16,6000.0,62.3318,62.3583,62.3252,62.3517,6000.0
2015-02-17 14:15:00,94.17,94.2,94.11,94.18,6600.0,62.3583,62.3782,62.3186,62.3649,6600.0
2015-02-17 14:20:00,94.2,94.23,94.13,94.23,8500.0,62.3782,62.398,62.3318,62.398,8500.0
2015-02-17 14:25:00,94.23,94.27,94.2,94.25,12400.0,62.398,62.4245,62.3782,62.4113,12400.0
2015-02-17 14:30:00,94.25,94.25,94.19,94.21,10200.0,62.4113,62.4113,62.3715,62.3848,10200.0
2015-02-17 14:35:00,94.22,94.26,94.21,94.25,8400.0,62.3914,62.4179,62.3848,62.4113,8400.0
2015-02-17 14:40:00,94.26,94.26,94.21,94.25,37000.0,62.4179,62.4179,62.3848,62.4113,37000.0
2015-02-17 14:45:00,94.26,94.35,94.25,94.3,12900.0,62.4179,62.4775,62.4113,62.4444,12900.0
2015-02-17 14:50:00,94.31,94.32,94.17,94.21,13000.0,62.451,62.4576,62.3583,62.3848,13000.0
2015-02-17 14:55:00,94.2,94.31,94.2,94.27,7200.0,62.3782,62.451,62.3782,62.4245,7200.0
2015-02-17 15:00:00,94.29,94.31,94.27,94.3,12300.0,62.4377,62.451,62.4245,62.4444,12300.0
2015-02-17 15:05:00,94.3,94.31,94.18,94.27,17900.0,62.4444,62.451,62.3649,62.4245,17900.0
2015-02-17 15:10:00,94.26,94.28,94.2,94.23,5900.0,62.4179,62.4311,62.3782,62.398,5900.0
2015-02-17 15:15:00,94.23,94.23,94.16,94.17,4000.0,62.398,62.398,62.3517,62.3583,4000.0
2015-02-17 15:20:00,94.18,94.2,94.11,94.19,8000.0,62.3649,62.3782,62.3186,62.3715,8000.0
2015-02-17 15:25:00,94.18,94.2,94.16,94.18,11800.0,62.3649,62.3782,62.3517,62.3649,11800.0
2015-02-17 15:30:00,94.2,94.2,94.02,94.06,11400.0,62.3782,62.3782,62.259,62.2854,11400.0
2015-02-17 15:35:00,94.05,94.14,94.03,94.11,7000.0,62.2788,62.3384,62.2656,62.3186,7000.0
2015-02-17 15:40:00,94.09,94.13,94.01,94.06,9300.0,62.3053,62.3318,62.2523,62.2854,9300.0
2015-02-17 15:45:00,94.04,94.06,93.99,94.04,9700.0,62.2722,62.2854,62.2391,62.2722,9700.0
2015-02-17 15:50:00,94.03,94.12,94.01,94.07,25800.0,62.2656,62.3252,62.2523,62.2921,25800.0
2015-02-17 15:55:00,94.08,94.22,94.08,94.22,44800.0,62.2987,62.3914,62.2987,62.3914,44800.0
2015-02-18 09:30:00,94.16,94.24,93.9,93.99,45600.0,62.3517,62.4046,62.1795,62.2391,45600.0
2015-02-18 09:35:00,93.95,94.53,93.95,94.42,51200.0,62.2126,62.5967,62.2126,62.5238,51200.0
2015-02-18 09:40:00,94.43,94.74,94.43,94.59,18400.0,62.5305,62.7357,62.5305,62.6364,18400.0
2015-02-18 09:45:00,94.56,94.71,94.54,94.68,31400.0,62.6165,62.7159,62.6033,62.696,31400.0
2015-02-18 09:50:00,94.65,94.75,94.59,94.61,21200.0,62.6761,62.7424,62.6364,62.6496,21200.0
2015-02-18 09:55:00,94.63,94.69,94.48,94.53,12800.0,62.6629,62.7026,62.5636,62.5967,12800.0
2015-02-18 10:00:00,94.57,94.6,94.4,94.6,35000.0,62.6232,62.643,62.5106,62.643,35000.0
2015-02-18 10:05:00,94.63,94.65,94.42,94.55,17800.0,62.6629,62.6761,62.5238,62.6099,17800.0
2015-02-18 10:10:00,94.56,94.57,94.38,94.39,11400.0,62.6165,62.6232,62.4973,62.504,11400.0
2015-02-18 10:15:00,94.41,94.43,94.26,94.26,13200.0,62.5172,62.5305,62.4179,62.4179,13200.0
2015-02-18 10:20:00,94.25,94.3,94.1,94.19,11400.0,62.4113,62.4444,62.3119,62.3715,11400.0
2015-02-18 10:25:00,94.19,94.21,94.09,94.18,10600.0,62.3715,62.3848,62.3053,62.3649,10600.0
2015-02-18 10:30:00,94.19,94.32,94.19,94.24,5800.0,62.3715,62.4576,62.3715,62.4046,5800.0
2015-02-18 10:35:00,94.24,94.36,94.23,94.32,5000.0,62.4046,62.4841,62.398,62.4576,5000.0
2015-02-18 10:40:00,94.37,94.37,94.13,94.14,12400.0,62.4907,62.4907,62.3318,62.3384,12400.0
2015-02-18 10:45:00,94.16,94.22,94.1,94.12,55200.0,62.3517,62.3914,62.3119,62.3252,55200.0
2015-02-18 10:50:00,94.1,94.1,93.88,93.88,20200.0,62.3119,62.3119,62.1663,62.1663,20200.0
2015-02-18 10:55:00,93.86,93.87,93.78,93.78,5600.0,62.153,62.1596,62.1,62.1,5600.0
2015-02-18 11:00:00,93.76,93.76,93.63,93.63,7400.0,62.0868,62.0868,62.0007,62.0007,7400.0
2015-02-18 11:05:00,93.67,93.81,93.65,93.74,12000.0,62.0272,62.1199,62.0139,62.0735,12000.0
2015-02-18 11:10:00,93.73,93.9,93.71,93.85,8200.0,62.0669,62.1795,62.0537,62.1464,8200.0
2015-02-18 11:15:00,93.85,94.05,93.83,94.04,4600.0,62.1464,62.2788,62.1331,62.2722,4600.0
2015-02-18 11:20:00,94.03,94.09,94.01,94.06,11000.0,62.2656,62.3053,62.2523,62.2854,11000.0
2015-02-18 11:25:00,94.04,94.2,94.04,94.16,9800.0,62.2722,62.3782,62.2722,62.3517,9800.0
2015-02-18 11:30:00,94.17,94.29,94.12,94.19,24200.0,62.3583,62.4377,62.3252,62.3715,24200.0
2015-02-18 11:35:00,94.24,94.24,94.14,94.19,13400.0,62.4046,62.4046,62.3384,62.3715,13400.0
2015-02-18 11:40:00,94.18,94.2,94.1,94.1,7000.0,62.3649,62.3782,62.3119,62.3119,7000.0
2015-02-18 11:45:00,94.12,94.14,94.07,94.1,7400.0,62.3252,62.3384,62.2921,62.3119,7400.0
2015-02-18 11:50:00,94.13,94.17,94.08,94.17,7600.0,62.3318,62.3583,62.2987,62.3583,7600.0
2015-02-18 11:55:00,94.19,94.2,94.05,94.11,34000.0,62.3715,62.3782,62.2788,62.3186,34000.0
2015-02-18 12:00:00,94.15,94.18,94.12,94.17,4000.0,62.345,62.3649,62.3252,62.3583,4000.0
2015-02-18 12:05:00,94.17,94.17,94.03,94.03,6400.0,62.3583,62.3583,62.2656,62.2656,6400.0
2015-02-18 12:10:00,94.04,94.04,94.02,94.02,6400.0,62.2722,62.2722,62.259,62.259,6400.0
2015-02-18 12:15:00,94.03,94.06,93.99,94.05,19600.0,62.2656,62.2854,62.2391,62.2788,19600.0
2015-02-18 12:20:00,94.05,94.09,94.0,94.02,15200.0,62.2788,62.3053,62.2457,62.259,15200.0
2015-02-18 12:25:00,94.04,94.09,94.03,94.09,7200.0,62.2722,62.3053,62.2656,62.3053,7200.0
2015-02-18 12:30:00,94.09,94.1,94.04,94.1,13000.0,62.3053,62.3119,62.2722,62.3119,13000.0
2015-02-18 12:35:00,94.13,94.16,93.98,94.0,15200.0,62.3318,62.3517,62.2325,62.2457,15200.0
2015-02-18 12:40:00,94.0,94.05,93.9,93.9,11200.0,62.2457,62.2788,62.1795,62.1795,11200.0
2015-02-18 12:45:00,93.92,93.95,93.88,93.95,9400.0,62.1927,62.2126,62.1663,62.2126,9400.0
2015-02-18 12:50:00,93.96,93.96,93.9,93.93,9800.0,62.2192,62.2192,62.1795,62.1994,9800.0
2015-02-18 12:55:00,93.92,93.92,93.82,93.87,13200.0,62.1927,62.1927,62.1265,62.1596,13200.0
2015-02-18 13:00:00,93.88,94.03,93.85,94.03,10800.0,62.1663,62.2656,62.1464,62.2656,10800.0
2015-02-18 13:05:00,94.02,94.03,93.96,93.98,7000.0,62.259,62.2656,62.2192,62.2325,7000.0
2015-02-18 13:10:00,93.99,94.07,93.98,94.0,12600.0,62.2391,62.2921,62.2325,62.2457,12600.0
2015-02-18 13:15:00,94.04,94.1,94.02,94.02,12200.0,62.2722,62.3119,62.259,62.259,12200.0
2015-02-18 13:20:00,94.01,94.01,93.92,93.96,10000.0,62.2523,62.2523,62.1927,62.2192,10000.0
2015-02-18 13:25:00,93.96,94.0,93.91,94.0,9200.0,62.2192,62.2457,62.1861,62.2457,9200.0
2015-02-18 13:30:00,94.0,94.06,94.0,94.05,11200.0,62.2457,62.2854,62.2457,62.2788,11200.0
2015-02-18 13:35:00,94.03,94.03,93.92,93.92,3400.0,62.2656,62.2656,62.1927,62.1927,3400.0
2015-02-18 13:40:00,93.91,93.98,93.9,93.9,8000.0,62.1861,62.2325,62.1795,62.1795,8000.0
2015-02-18 13:45:00,93.9,94.01,93.87,93.89,10600.0,62.1795,62.2523,62.1596,62.1729,10600.0
2015-02-18 13:50:00,93.9,94.02,93.87,93.95,9800.0,62.1795,62.259,62.1596,62.2126,9800.0
2015-02-18 13:55:00,93.97,94.01,93.9,93.92,47200.0,62.2258,62.2523,62.1795,62.1927,47200.0
2015-02-18 14:00:00,93.95,94.18,93.92,93.92,17400.0,62.2126,62.3649,62.1927,62.1927,17400.0
2015-02-18 14:05:00,93.92,94.0,93.77,93.77,9600.0,62.1927,62.2457,62.0934,62.0934,9600.0
2015-02-18 14:10:00,93.81,93.84,93.72,93.72,6000.0,62.1199,62.1398,62.0603,62.0603,6000.0
2015-02-18 14:15:00,93.71,93.72,93.53,93.55,8400.0,62.0537,62.0603,61.9345,61.9477,8400.0
2015-02-18 14:20:00,93.62,93.62,93.52,93.59,7600.0,61.9941,61.9941,61.9279,61.9742,7600.0
2015-02-18 14:25:00,93.59,93.63,93.43,93.43,14000.0,61.9742,62.0007,61.8683,61.8683,14000.0
2015-02-18 14:30:00,93.45,93.49,93.43,93.44,17000.0,61.8815,61.908,61.8683,61.8749,17000.0
2015-02-18 14:35:00,93.41,93.41,93.32,93.37,13000.0,61.855,61.855,61.7954,61.8285,13000.0
2015-02-18 14:40:00,93.41,93.48,93.38,93.48,12600.0,61.855,61.9014,61.8352,61.9014,12600.0
2015-02-18 14:45:00,93.46,93.49,93.4,93.41,15000.0,61.8881,61.908,61.8484,61.855,15000.0
2015-02-18 14:50:00,93.4,93.5,93.4,93.43,11800.0,61.8484,61.9146,61.8484,61.8683,11800.0
2015-02-18 14:55:00,93.44,93.59,93.44,93.59,12200.0,61.8749,61.9742,61.8749,61.9742,12200.0
2015-02-18 15:00:00,93.57,93.72,93.55,93.7,11400.0,61.961,62.0603,61.9477,62.0471,11400.0
2015-02-18 15:05:00,93.71,93.82,93.69,93.77,16200.0,62.0537,62.1265,62.0404,62.0934,16200.0
2015-02-18 15:10:00,93.8,93.82,93.72,93.73,11000.0,62.1133,62.1265,62.0603,62.0669,11000.0
2015-02-18 15:15:00,93.74,93.88,93.69,93.87,44200.0,62.0735,62.1663,62.0404,62.1596,44200.0
2015-02-18 15:20:00,93.88,93.9,93.78,93.86,87200.0,62.1663,62.1795,62.1,62.153,87200.0
2015-02-18 15:25:00,93.87,93.9,93.85,93.86,20000.0,62.1596,62.1795,62.1464,62.153,20000.0
2015-02-18 15:30:00,93.85,93.87,93.75,93.79,21200.0,62.1464,62.1596,62.0802,62.1067,21200.0
2015-02-18 15:35:00,93.8,93.81,93.73,93.8,32400.0,62.1133,62.1199,62.0669,62.1133,32400.0
2015-02-18 15:40:00,93.8,93.8,93.72,93.75,20000.0,62.1133,62.1133,62.0603,62.0802,20000.0
2015-02-18 15:45:00,93.76,93.82,93.74,93.76,40400.0,62.0868,62.1265,62.0735,62.0868,40400.0
2015-02-18 15:50:00,93.79,93.83,93.71,93.73,53400.0,62.1067,62.1331,62.0537,62.0669,53400.0
2015-02-18 15:55:00,93.73,93.76,93.69,93.75,47000.0,62.0669,62.0868,62.0404,62.0802,47000.0
2015-02-19 09:30:00,93.65,93.89,93.6,93.68,25100.0,62.0139,62.1729,61.9808,62.0338,25100.0
2015-02-19 09:35:00,93.68,93.77,93.55,93.59,19000.0,62.0338,62.0934,61.9477,61.9742,19000.0
2015-02-19 09:40:00,93.61,93.88,93.61,93.76,15700.0,61.9875,62.1663,61.9875,62.0868,15700.0
2015-02-19 09:45:00,93.74,93.88,93.63,93.63,27000.0,62.0735,62.1663,62.0007,62.0007,27000.0
2015-02-19 09:50:00,93.62,93.7,93.59,93.62,11800.0,61.9941,62.0471,61.9742,61.9941,11800.0
2015-02-19 09:55:00,93.62,93.74,93.6,93.72,23700.0,61.9941,62.0735,61.9808,62.0603,23700.0
2015-02-19 10:00:00,93.7,93.72,93.4,93.48,23300.0,62.0471,62.0603,61.8484,61.9014,23300.0
2015-02-19 10:05:00,93.5,93.62,93.41,93.57,21300.0,61.9146,61.9941,61.855,61.961,21300.0
2015-02-19 10:10:00,93.62,93.68,93.56,93.66,9000.0,61.9941,62.0338,61.9543,62.0206,9000.0
2015-02-19 10:15:00,93.65,93.7,93.6,93.65,19700.0,62.0139,62.0471,61.9808,62.0139,19700.0
2015-02-19 10:20:00,93.67,93.67,93.47,93.5,27800.0,62.0272,62.0272,61.8948,61.9146,27800.0
2015-02-19 10:25:00,93.48,93.66,93.47,93.64,10300.0,61.9014,62.0206,61.8948,62.0073,10300.0
2015-02-19 10:30:00,93.65,93.7,93.61,93.61,6300.0,62.0139,62.0471,61.9875,61.9875,6300.0
2015-02-19 10:35:00,93.61,93.68,93.57,93.67,9500.0,61.9875,62.0338,61.961,62.0272,9500.0
2015-02-19 10:40:00,93.67,93.72,93.65,93.7,26900.0,62.0272,62.0603,62.0139,62.0471,26900.0
2015-02-19 10:45:00,93.7,93.71,93.62,93.7,7400.0,62.0471,62.0537,61.9941,62.0471,7400.0
2015-02-19 10:50:00,93.7,93.73,93.68,93.72,9700.0,62.0471,62.0669,62.0338,62.0603,9700.0
2015-02-19 10:55:00,93.72,93.83,93.69,93.69,10200.0,62.0603,62.1331,62.0404,62.0404,10200.0
2015-02-19 11:00:00,93.68,93.82,93.68,93.77,8000.0,62.0338,62.1265,62.0338,62.0934,8000.0
2015-02-19 11:05:00,93.8,93.86,93.79,93.84,13200.0,62.1133,62.153,62.1067,62.1398,13200.0
2015-02-19 11:10:00,93.83,93.9,93.82,93.88,10400.0,62.1331,62.1795,62.1265,62.1663,10400.0
2015-02-19 11:15:00,93.91,94.04,93.89,93.98,12300.0,62.1861,62.2722,62.1729,62.2325,12300.0
2015-02-19 11:20:00,93.98,93.99,93.85,93.85,11400.0,62.2325,62.2391,62.1464,62.1464,11400.0
2015-02-19 11:25:00,93.87,93.88,93.76,93.85,22400.0,62.1596,62.1663,62.0868,62.1464,22400.0
2015-02-19 11:30:00,93.85,93.93,93.85,93.91,11500.0,62.1464,62.1994,62.1464,62.1861,11500.0
2015-02-19 11:35:00,93.91,94.02,93.88,93.97,8800.0,62.1861,62.259,62.1663,62.2258,8800.0
2015-02-19 11:40:00,93.97,94.0,93.91,93.99,4900.0,62.2258,62.2457,62.1861,62.2391,4900.0
2015-02-19 11:45:00,94.0,94.02,93.93,93.95,10600.0,62.2457,62.259,62.1994,62.2126,10600.0
2015-02-19 11:50:00,93.94,94.03,93.94,93.99,3100.0,62.206,62.2656,62.206,62.2391,3100.0
2015-02-19 11:55:00,94.04,94.15,94.04,94.09,8300.0,62.2722,62.345,62.2722,62.3053,8300.0
2015-02-19 12:00:00,94.1,94.12,93.97,93.99,17400.0,62.3119,62.3252,62.2258,62.2391,17400.0
2015-02-19 12:05:00,93.99,94.03,93.95,93.98,2300.0,62.2391,62.2656,62.2126,62.2325,2300.0
2015-02-19 12:10:00,93.97,94.0,93.9,93.92,2800.0,62.2258,62.2457,62.1795,62.1927,2800.0
2015-02-19 12:15:00,93.89,93.93,93.87,93.93,3300.0,62.1729,62.1994,62.1596,62.1994,3300.0
2015-02-19 12:20:00,93.95,93.95,93.86,93.9,3500.0,62.2126,62.2126,62.153,62.1795,3500.0
2015-02-19 12:25:00,93.9,93.93,93.85,93.87,8300.0,62.1795,62.1994,62.1464,62.1596,8300.0
2015-02-19 12:30:00,93.88,93.88,93.71,93.72,5100.0,62.1663,62.1663,62.0537,62.0603,5100.0
2015-02-19 12:35:00,93.66,93.75,93.65,93.75,6000.0,62.0206,62.0802,62.0139,62.0802,6000.0
2015-02-19 12:40:00,93.74,93.76,93.7,93.73,4700.0,62.0735,62.0868,62.0471,62.0669,4700.0
2015-02-19 12:45:00,93.77,93.83,93.75,93.8,2300.0,62.0934,62.1331,62.0802,62.1133,2300.0
2015-02-19 12:50:00,93.82,93.84,93.75,93.76,4700.0,62.1265,62.1398,62.0802,62.0868,4700.0
2015-02-19 12:55:00,93.76,93.8,93.65,93.77,5700.0,62.0868,62.1133,62.0139,62.0934,5700.0
2015-02-19 13:00:00,93.79,93.79,93.65,93.66,3100.0,62.1067,62.1067,62.0139,62.0206,3100.0
2015-02-19 13:05:00,93.65,93.68,93.64,93.64,3000.0,62.0139,62.0338,62.0073,62.0073,3000.0
2015-02-19 13:10:00,93.63,93.7,93.63,93.68,8400.0,62.0007,62.0471,62.0007,62.0338,8400.0
2015-02-19 13:15:00,93.67,93.74,93.64,93.7,6500.0,62.0272,62.0735,62.0073,62.0471,6500.0
2015-02-19 13:20:00,93.69,93.74,93.66,93.68,6200.0,62.0404,62.0735,62.0206,62.0338,6200.0
2015-02-19 13:25:00,93.74,93.77,93.7,93.76,2600.0,62.0735,62.0934,62.0471,62.0868,2600.0
2015-02-19 13:30:00,93.78,93.89,93.78,93.89,3600.0,62.1,62.1729,62.1,62.1729,3600.0
2015-02-19 13:35:00,93.9,93.96,93.86,93.96,7700.0,62.1795,62.2192,62.153,62.2192,7700.0
2015-02-19 13:40:00,93.95,93.98,93.87,93.91,7100.0,62.2126,62.2325,62.1596,62.1861,7100.0
2015-02-19 13:45:00,93.91,93.97,93.89,93.97,4300.0,62.1861,62.2258,62.1729,62.2258,4300.0
2015-02-19 13:50:00,93.97,94.01,93.94,93.94,22800.0,62.2258,62.2523,62.206,62.206,22800.0
2015-02-19 13:55:00,93.94,93.96,93.91,93.91,4000.0,62.206,62.2192,62.1861,62.1861,4000.0
2015-02-19 14:00:00,93.91,93.93,93.86,93.9,8400.0,62.1861,62.1994,62.153,62.1795,8400.0
2015-02-19 14:05:00,93.88,93.91,93.87,93.89,5200.0,62.1663,62.1861,62.1596,62.1729,5200.0
2015-02-19 14:10:00,93.89,94.0,93.89,93.99,3200.0,62.1729,62.2457,62.1729,62.2391,3200.0
2015-02-19 14:15:00,93.98,93.98,93.92,93.92,8700.0,62.2325,62.2325,62.1927,62.1927,8700.0
2015-02-19 14:20:00,93.92,93.96,93.87,93.87,13800.0,62.1927,62.2192,62.1596,62.1596,13800.0
2015-02-19 14:25:00,93.87,93.91,93.84,93.89,5300.0,62.1596,62.1861,62.1398,62.1729,5300.0
2015-02-19 14:30:00,93.9,93.93,93.88,93.89,8200.0,62.1795,62.1994,62.1663,62.1729,8200.0
2015-02-19 14:35:00,93.88,93.92,93.83,93.85,5800.0,62.1663,62.1927,62.1331,62.1464,5800.0
2015-02-19 14:40:00,93.86,93.95,93.84,93.95,12300.0,62.153,62.2126,62.1398,62.2126,12300.0
2015-02-19 14:45:00,93.96,94.02,93.92,94.02,7200.0,62.2192,62.259,62.1927,62.259,7200.0
2015-02-19 14:50:00,94.01,94.02,93.9,93.93,10000.0,62.2523,62.259,62.1795,62.1994,10000.0
2015-02-19 14:55:00,93.9,93.96,93.9,93.91,17700.0,62.1795,62.2192,62.1795,62.1861,17700.0
2015-02-19 15:00:00,93.92,93.94,93.89,93.9,7600.0,62.1927,62.206,62.1729,62.1795,7600.0
2015-02-19 15:05:00,93.9,93.99,93.9,93.97,9700.0,62.1795,62.2391,62.1795,62.2258,9700.0
2015-02-19 15:10:00,93.98,94.01,93.95,94.01,9900.0,62.2325,62.2523,62.2126,62.2523,9900.0
2015-02-19 15:15:00,93.99,94.02,93.97,94.0,6800.0,62.2391,62.259,62.2258,62.2457,6800.0
2015-02-19 15:20:00,93.99,94.07,93.97,94.05,16000.0,62.2391,62.2921,62.2258,62.2788,16000.0
2015-02-19 15:25:00,94.07,94.11,94.01,94.11,17700.0,62.2921,62.3186,62.2523,62.3186,17700.0
2015-02-19 15:30:00,94.12,94.13,94.02,94.12,21500.0,62.3252,62.3318,62.259,62.3252,21500.0
2015-02-19 15:35:00,94.09,94.14,94.03,94.04,13700.0,62.3053,62.3384,62.2656,62.2722,13700.0
2015-02-19 15:40:00,94.07,94.14,94.06,94.1,20100.0,62.2921,62.3384,62.2854,62.3119,20100.0
2015-02-19 15:45:00,94.09,94.15,94.06,94.12,21600.0,62.3053,62.345,62.2854,62.3252,21600.0
2015-02-19 15:50:00,94.14,94.2,94.08,94.18,39300.0,62.3384,62.3782,62.2987,62.3649,39300.0
2015-02-19 15:55:00,94.21,94.23,94.12,94.17,55000.0,62.3848,62.398,62.3252,62.3583,55000.0
2015-02-20 09:30:00,94.11,94.16,93.63,93.97,99500.0,62.3186,62.3517,62.0007,62.2258,99500.0
2015-02-20 09:35:00,93.97,94.05,93.37,93.37,20800.0,62.2258,62.2788,61.8285,61.8285,20800.0
2015-02-20 09:40:00,93.4,93.4,93.09,93.1,31400.0,61.8484,61.8484,61.6431,61.6497,31400.0
2015-02-20 09:45:00,93.11,93.18,92.87,92.93,33800.0,61.6564,61.7027,61.4974,61.5372,33800.0
2015-02-20 09:50:00,92.92,92.97,92.74,92.78,31500.0,61.5305,61.5637,61.4114,61.4378,31500.0
2015-02-20 09:55:00,92.74,92.81,92.66,92.73,15200.0,61.4114,61.4577,61.3584,61.4047,15200.0
2015-02-20 10:00:00,92.73,92.75,92.48,92.52,31200.0,61.4047,61.418,61.2392,61.2657,31200.0
2015-02-20 10:05:00,92.55,92.91,92.55,92.83,25500.0,61.2855,61.5239,61.2855,61.471,25500.0
2015-02-20 10:10:00,92.88,93.1,92.87,93.06,13100.0,61.5041,61.6497,61.4974,61.6233,13100.0
2015-02-20 10:15:00,93.08,93.2,93.06,93.06,10600.0,61.6365,61.716,61.6233,61.6233,10600.0
2015-02-20 10:20:00,93.08,93.25,93.01,93.24,25400.0,61.6365,61.7491,61.5901,61.7424,25400.0
2015-02-20 10:25:00,93.25,93.25,92.96,92.96,8800.0,61.7491,61.7491,61.557,61.557,8800.0
2015-02-20 10:30:00,92.95,92.95,92.77,92.77,52500.0,61.5504,61.5504,61.4312,61.4312,52500.0
2015-02-20 10:35:00,92.78,92.94,92.73,92.92,20700.0,61.4378,61.5438,61.4047,61.5305,20700.0
2015-02-20 10:40:00,92.95,93.15,92.94,93.03,43900.0,61.5504,61.6829,61.5438,61.6034,43900.0
2015-02-20 10:45:00,93.03,93.25,93.03,93.2,20800.0,61.6034,61.7491,61.6034,61.716,20800.0
2015-02-20 10:50:00,93.21,93.28,93.14,93.21,29500.0,61.7226,61.7689,61.6762,61.7226,29500.0
2015-02-20 10:55:00,93.21,93.35,93.2,93.32,15300.0,61.7226,61.8153,61.716,61.7954,15300.0
2015-02-20 11:00:00,93.35,93.53,93.34,93.48,15600.0,61.8153,61.9345,61.8087,61.9014,15600.0
2015-02-20 11:05:00,93.47,93.5,93.19,93.19,22500.0,61.8948,61.9146,61.7093,61.7093,22500.0
2015-02-20 11:10:00,93.2,93.25,93.16,93.17,8700.0,61.716,61.7491,61.6895,61.6961,8700.0
2015-02-20 11:15:00,93.14,93.23,93.1,93.16,5500.0,61.6762,61.7358,61.6497,61.6895,5500.0
2015-02-20 11:20:00,93.18,93.3,93.17,93.3,14100.0,61.7027,61.7822,61.6961,61.7822,14100.0
2015-02-20 11:25:00,93.29,93.33,93.21,93.25,6700.0,61.7756,61.802,61.7226,61.7491,6700.0
2015-02-20 11:30:00,93.24,93.25,93.2,93.23,8900.0,61.7424,61.7491,61.716,61.7358,8900.0
2015-02-20 11:35:00,93.23,93.25,93.13,93.13,8500.0,61.7358,61.7491,61.6696,61.6696,8500.0
2015-02-20 11:40:00,93.14,93.25,93.13,93.23,7200.0,61.6762,61.7491,61.6696,61.7358,7200.0
2015-02-20 11:45:00,93.24,93.33,93.19,93.25,35200.0,61.7424,61.802,61.7093,61.7491,35200.0
2015-02-20 11:50:00,93.28,93.28,93.21,93.26,7700.0,61.7689,61.7689,61.7226,61.7557,7700.0
2015-02-20 11:55:00,93.26,93.26,93.21,93.22,4200.0,61.7557,61.7557,61.7226,61.7292,4200.0
2015-02-20 12:00:00,93.25,93.28,93.2,93.2,9500.0,61.7491,61.7689,61.716,61.716,9500.0
2015-02-20 12:05:00,93.2,93.21,93.11,93.12,10700.0,61.716,61.7226,61.6564,61.663,10700.0
2015-02-20 12:10:00,93.13,93.13,93.01,93.01,6100.0,61.6696,61.6696,61.5901,61.5901,6100.0
2015-02-20 12:15:00,93.01,93.13,93.0,93.1,12200.0,61.5901,61.6696,61.5835,61.6497,12200.0
2015-02-20 12:20:00,93.13,93.14,93.09,93.12,8300.0,61.6696,61.6762,61.6431,61.663,8300.0
2015-02-20 12:25:00,93.14,93.14,93.01,93.05,9700.0,61.6762,61.6762,61.5901,61.6166,9700.0
2015-02-20 12:30:00,93.02,93.04,92.99,93.03,3200.0,61.5968,61.61,61.5769,61.6034,3200.0
2015-02-20 12:35:00,93.05,93.27,93.03,93.21,11700.0,61.6166,61.7623,61.6034,61.7226,11700.0
2015-02-20 12:40:00,93.22,93.42,93.21,93.27,6400.0,61.7292,61.8616,61.7226,61.7623,6400.0
2015-02-20 12:45:00,93.29,93.41,93.26,93.38,8000.0,61.7756,61.855,61.7557,61.8352,8000.0
2015-02-20 12:50:00,93.39,93.43,93.38,93.4,5200.0,61.8418,61.8683,61.8352,61.8484,5200.0
2015-02-20 12:55:00,93.4,93.43,93.33,93.4,15900.0,61.8484,61.8683,61.802,61.8484,15900.0
2015-02-20 13:00:00,93.42,93.47,93.38,93.43,9300.0,61.8616,61.8948,61.8352,61.8683,9300.0
2015-02-20 13:05:00,93.43,93.44,93.38,93.42,10500.0,61.8683,61.8749,61.8352,61.8616,10500.0
2015-02-20 13:10:00,93.42,93.52,93.41,93.52,6400.0,61.8616,61.9279,61.855,61.9279,6400.0
2015-02-20 13:15:00,93.51,93.52,93.39,93.4,13600.0,61.9212,61.9279,61.8418,61.8484,13600.0
2015-02-20 13:20:00,93.43,93.55,93.42,93.46,4000.0,61.8683,61.9477,61.8616,61.8881,4000.0
2015-02-20 13:25:00,93.45,93.47,93.42,93.43,6500.0,61.8815,61.8948,61.8616,61.8683,6500.0
2015-02-20 13:30:00,93.42,93.5,93.42,93.47,7000.0,61.8616,61.9146,61.8616,61.8948,7000.0
2015-02-20 13:35:00,93.47,93.61,93.45,93.6,6200.0,61.8948,61.9875,61.8815,61.9808,6200.0
2015-02-20 13:40:00,93.61,93.66,93.59,93.63,7600.0,61.9875,62.0206,61.9742,62.0007,7600.0
2015-02-20 13:45:00,93.64,93.66,93.62,93.62,6900.0,62.0073,62.0206,61.9941,61.9941,6900.0
2015-02-20 13:50:00,93.64,93.64,93.59,93.6,15000.0,62.0073,62.0073,61.9742,61.9808,15000.0
2015-02-20 13:55:00,93.59,93.67,93.55,93.64,23000.0,61.9742,62.0272,61.9477,62.0073,23000.0
2015-02-20 14:00:00,93.64,93.65,93.6,93.62,24900.0,62.0073,62.0139,61.9808,61.9941,24900.0
2015-02-20 14:05:00,93.62,93.7,93.6,93.69,8300.0,61.9941,62.0471,61.9808,62.0404,8300.0
2015-02-20 14:10:00,93.69,93.7,93.58,93.59,8600.0,62.0404,62.0471,61.9676,61.9742,8600.0
2015-02-20 14:15:00,93.59,93.59,93.48,93.48,9700.0,61.9742,61.9742,61.9014,61.9014,9700.0
2015-02-20 14:20:00,93.48,93.56,93.48,93.55,7200.0,61.9014,61.9543,61.9014,61.9477,7200.0
2015-02-20 14:25:00,93.56,93.63,93.54,93.6,7300.0,61.9543,62.0007,61.9411,61.9808,7300.0
2015-02-20 14:30:00,93.59,93.66,93.56,93.66,9800.0,61.9742,62.0206,61.9543,62.0206,9800.0
2015-02-20 14:35:00,93.65,93.72,93.65,93.65,11200.0,62.0139,62.0603,62.0139,62.0139,11200.0
2015-02-20 14:40:00,93.63,93.68,93.58,93.68,13100.0,62.0007,62.0338,61.9676,62.0338,13100.0
2015-02-20 14:45:00,93.67,93.78,93.67,93.77,9100.0,62.0272,62.1,62.0272,62.0934,9100.0
2015-02-20 14:50:00,93.79,93.9,93.79,93.9,12900.0,62.1067,62.1795,62.1067,62.1795,12900.0
2015-02-20 14:55:00,93.91,94.01,93.88,93.99,15500.0,62.1861,62.2523,62.1663,62.2391,15500.0
2015-02-20 15:00:00,93.99,94.06,93.9,93.93,25300.0,62.2391,62.2854,62.1795,62.1994,25300.0
2015-02-20 15:05:00,93.97,94.1,93.9,94.1,435800.0,62.2258,62.3119,62.1795,62.3119,435800.0
2015-02-20 15:10:00,94.1,94.24,94.1,94.23,14600.0,62.3119,62.4046,62.3119,62.398,14600.0
2015-02-20 15:15:00,94.22,94.22,94.07,94.15,6900.0,62.3914,62.3914,62.2921,62.345,6900.0
2015-02-20 15:20:00,94.15,94.28,94.14,94.27,13000.0,62.345,62.4311,62.3384,62.4245,13000.0
2015-02-20 15:25:00,94.27,94.32,94.19,94.3,10700.0,62.4245,62.4576,62.3715,62.4444,10700.0
2015-02-20 15:30:00,94.31,94.34,94.17,94.29,13900.0,62.451,62.4709,62.3583,62.4377,13900.0
2015-02-20 15:35:00,94.27,94.38,94.27,94.35,11000.0,62.4245,62.4973,62.4245,62.4775,11000.0
2015-02-20 15:40:00,94.35,94.39,94.3,94.34,14200.0,62.4775,62.504,62.4444,62.4709,14200.0
2015-02-20 15:45:00,94.35,94.35,94.21,94.26,14800.0,62.4775,62.4775,62.3848,62.4179,14800.0
2015-02-20 15:50:00,94.26,94.3,94.17,94.2,24100.0,62.4179,62.4444,62.3583,62.3782,24100.0
2015-02-20 15:55:00,94.19,94.29,94.19,94.26,53900.0,62.3715,62.4377,62.3715,62.4179,53900.0
2015-02-23 09:30:00,93.98,93.98,93.6,93.76,11800.0,62.2325,62.2325,61.9808,62.0868,11800.0
2015-02-23 09:35:00,93.64,93.71,93.53,93.67,11800.0,62.0073,62.0537,61.9345,62.0272,11800.0
2015-02-23 09:40:00,93.67,93.75,93.51,93.58,20100.0,62.0272,62.0802,61.9212,61.9676,20100.0
2015-02-23 09:45:00,93.68,93.97,93.68,93.79,6800.0,62.0338,62.2258,62.0338,62.1067,6800.0
2015-02-23 09:50:00,93.77,94.0,93.73,93.9,14500.0,62.0934,62.2457,62.0669,62.1795,14500.0
2015-02-23 09:55:00,93.91,93.98,93.86,93.98,9000.0,62.1861,62.2325,62.153,62.2325,9000.0
2015-02-23 10:00:00,93.97,94.04,93.82,93.98,10400.0,62.2258,62.2722,62.1265,62.2325,10400.0
2015-02-23 10:05:00,93.97,94.04,93.92,94.02,13000.0,62.2258,62.2722,62.1927,62.259,13000.0
2015-02-23 10:10:00,94.03,94.2,94.03,94.2,12100.0,62.2656,62.3782,62.2656,62.3782,12100.0
2015-02-23 10:15:00,94.23,94.28,94.09,94.28,9200.0,62.398,62.4311,62.3053,62.4311,9200.0
2015-02-23 10:20:00,94.25,94.37,94.2,94.37,10000.0,62.4113,62.4907,62.3782,62.4907,10000.0
2015-02-23 10:25:00,94.39,94.43,94.32,94.42,10400.0,62.504,62.5305,62.4576,62.5238,10400.0
2015-02-23 10:30:00,94.39,94.47,94.38,94.4,10800.0,62.504,62.5569,62.4973,62.5106,10800.0
2015-02-23 10:35:00,94.39,94.5,94.39,94.5,4900.0,62.504,62.5768,62.504,62.5768,4900.0
2015-02-23 10:40:00,94.5,94.62,94.49,94.62,12200.0,62.5768,62.6563,62.5702,62.6563,12200.0
2015-02-23 10:45:00,94.63,94.71,94.6,94.69,12900.0,62.6629,62.7159,62.643,62.7026,12900.0
2015-02-23 10:50:00,94.73,94.84,94.73,94.8,20800.0,62.7291,62.802,62.7291,62.7755,20800.0
2015-02-23 10:55:00,94.79,94.83,94.71,94.72,6200.0,62.7688,62.7953,62.7159,62.7225,6200.0
2015-02-23 11:00:00,94.75,94.8,94.65,94.65,6900.0,62.7424,62.7755,62.6761,62.6761,6900.0
2015-02-23 11:05:00,94.65,94.67,94.42,94.42,13200.0,62.6761,62.6894,62.5238,62.5238,13200.0
2015-02-23 11:10:00,94.4,94.41,94.26,94.3,13400.0,62.5106,62.5172,62.4179,62.4444,13400.0
2015-02-23 11:15:00,94.28,94.37,94.25,94.33,8400.0,62.4311,62.4907,62.4113,62.4642,8400.0
2015-02-23 11:20:00,94.34,94.52,94.34,94.52,5600.0,62.4709,62.5901,62.4709,62.5901,5600.0
2015-02-23 11:25:00,94.52,94.62,94.52,94.57,6700.0,62.5901,62.6563,62.5901,62.6232,6700.0
2015-02-23 11:30:00,94.53,94.6,94.48,94.6,2700.0,62.5967,62.643,62.5636,62.643,2700.0
2015-02-23 11:35:00,94.54,94.63,94.49,94.51,3300.0,62.6033,62.6629,62.5702,62.5834,3300.0
2015-02-23 11:40:00,94.51,94.52,94.4,94.45,9700.0,62.5834,62.5901,62.5106,62.5437,9700.0
2015-02-23 11:45:00,94.45,94.55,94.45,94.46,3400.0,62.5437,62.6099,62.5437,62.5503,3400.0
2015-02-23 11:50:00,94.47,94.51,94.42,94.42,2600.0,62.5569,62.5834,62.5238,62.5238,2600.0
2015-02-23 11:55:00,94.45,94.53,94.42,94.53,3600.0,62.5437,62.5967,62.5238,62.5967,3600.0
2015-02-23 12:00:00,94.48,94.52,94.44,94.49,2200.0,62.5636,62.5901,62.5371,62.5702,2200.0
2015-02-23 12:05:00,94.49,94.53,94.45,94.45,2700.0,62.5702,62.5967,62.5437,62.5437,2700.0
2015-02-23 12:10:00,94.47,94.49,94.42,94.42,1900.0,62.5569,62.5702,62.5238,62.5238,1900.0
2015-02-23 12:15:00,94.45,94.5,94.42,94.49,4300.0,62.5437,62.5768,62.5238,62.5702,4300.0
2015-02-23 12:20:00,94.47,94.47,94.43,94.47,2200.0,62.5569,62.5569,62.5305,62.5569,2200.0
2015-02-23 12:25:00,94.45,94.45,94.42,94.45,5200.0,62.5437,62.5437,62.5238,62.5437,5200.0
2015-02-23 12:30:00,94.41,94.49,94.41,94.44,6800.0,62.5172,62.5702,62.5172,62.5371,6800.0
2015-02-23 12:35:00,94.45,94.5,94.38,94.4,5200.0,62.5437,62.5768,62.4973,62.5106,5200.0
2015-02-23 12:40:00,94.41,94.42,94.36,94.36,1400.0,62.5172,62.5238,62.4841,62.4841,1400.0
2015-02-23 12:45:00,94.35,94.44,94.33,94.37,7700.0,62.4775,62.5371,62.4642,62.4907,7700.0
2015-02-23 12:50:00,94.39,94.39,94.32,94.37,1400.0,62.504,62.504,62.4576,62.4907,1400.0
2015-02-23 12:55:00,94.39,94.39,94.34,94.36,1200.0,62.504,62.504,62.4709,62.4841,1200.0
2015-02-23 13:00:00,94.35,94.36,94.32,94.35,800.0,62.4775,62.4841,62.4576,62.4775,800.0
2015-02-23 13:05:00,94.32,94.35,94.31,94.34,1700.0,62.4576,62.4775,62.451,62.4709,1700.0
2015-02-23 13:10:00,94.35,94.4,94.35,94.38,3000.0,62.4775,62.5106,62.4775,62.4973,3000.0
2015-02-23 13:15:00,94.42,94.5,94.41,94.5,2100.0,62.5238,62.5768,62.5172,62.5768,2100.0
2015-02-23 13:20:00,94.51,94.51,94.38,94.4,6800.0,62.5834,62.5834,62.4973,62.5106,6800.0
2015-02-23 13:25:00,94.4,94.45,94.36,94.45,7300.0,62.5106,62.5437,62.4841,62.5437,7300.0
2015-02-23 13:30:00,94.4,94.42,94.37,94.37,2800.0,62.5106,62.5238,62.4907,62.4907,2800.0
2015-02-23 13:35:00,94.4,94.45,94.38,94.45,2900.0,62.5106,62.5437,62.4973,62.5437,2900.0
2015-02-23 13:40:00,94.47,94.47,94.42,94.43,1400.0,62.5569,62.5569,62.5238,62.5305,1400.0
2015-02-23 13:45:00,94.39,94.45,94.38,94.45,1900.0,62.504,62.5437,62.4973,62.5437,1900.0
2015-02-23 13:50:00,94.42,94.45,94.4,94.4,1800.0,62.5238,62.5437,62.5106,62.5106,1800.0
2015-02-23 13:55:00,94.41,94.47,94.39,94.47,2100.0,62.5172,62.5569,62.504,62.5569,2100.0
2015-02-23 14:00:00,94.47,94.5,94.43,94.5,3900.0,62.5569,62.5768,62.5305,62.5768,3900.0
2015-02-23 14:05:00,94.52,94.55,94.51,94.53,2100.0,62.5901,62.6099,62.5834,62.5967,2100.0
2015-02-23 14:10:00,94.55,94.55,94.42,94.42,3300.0,62.6099,62.6099,62.5238,62.5238,3300.0
2015-02-23 14:15:00,94.42,94.55,94.41,94.55,2500.0,62.5238,62.6099,62.5172,62.6099,2500.0
2015-02-23 14:20:00,94.51,94.52,94.4,94.4,9500.0,62.5834,62.5901,62.5106,62.5106,9500.0
2015-02-23 14:25:00,94.41,94.45,94.4,94.45,1100.0,62.5172,62.5437,62.5106,62.5437,1100.0
2015-02-23 14:30:00,94.43,94.46,94.41,94.44,8700.0,62.5305,62.5503,62.5172,62.5371,8700.0
2015-02-23 14:35:00,94.45,94.47,94.39,94.39,2500.0,62.5437,62.5569,62.504,62.504,2500.0
2015-02-23 14:40:00,94.39,94.44,94.35,94.43,10900.0,62.504,62.5371,62.4775,62.5305,10900.0
2015-02-23 14:45:00,94.44,94.44,94.39,94.43,3700.0,62.5371,62.5371,62.504,62.5305,3700.0
2015-02-23 14:50:00,94.45,94.5,94.39,94.48,5400.0,62.5437,62.5768,62.504,62.5636,5400.0
2015-02-23 14:55:00,94.47,94.52,94.44,94.51,5800.0,62.5569,62.5901,62.5371,62.5834,5800.0
2015-02-23 15:00:00,94.48,94.55,94.43,94.52,25600.0,62.5636,62.6099,62.5305,62.5901,25600.0
2015-02-23 15:05:00,94.52,94.59,94.48,94.56,14000.0,62.5901,62.6364,62.5636,62.6165,14000.0
2015-02-23 15:10:00,94.6,94.6,94.53,94.56,5200.0,62.643,62.643,62.5967,62.6165,5200.0
2015-02-23 15:15:00,94.58,94.59,94.53,94.55,4500.0,62.6298,62.6364,62.5967,62.6099,4500.0
2015-02-23 15:20:00,94.55,94.57,94.52,94.54,6700.0,62.6099,62.6232,62.5901,62.6033,6700.0
2015-02-23 15:25:00,94.54,94.62,94.53,94.59,13400.0,62.6033,62.6563,62.5967,62.6364,13400.0
2015-02-23 15:30:00,94.59,94.62,94.59,94.6,6000.0,62.6364,62.6563,62.6364,62.643,6000.0
2015-02-23 15:35:00,94.6,94.66,94.58,94.63,9800.0,62.643,62.6828,62.6298,62.6629,9800.0
2015-02-23 15:40:00,94.65,94.73,94.61,94.73,7100.0,62.6761,62.7291,62.6496,62.7291,7100.0
2015-02-23 15:45:00,94.75,94.79,94.69,94.79,22400.0,62.7424,62.7688,62.7026,62.7688,22400.0
2015-02-23 15:50:00,94.79,94.87,94.78,94.87,31900.0,62.7688,62.8218,62.7622,62.8218,31900.0
2015-02-23 15:55:00,94.87,95.01,94.85,94.99,87800.0,62.8218,62.9145,62.8086,62.9013,87800.0
2015-02-24 09:30:00,95.24,95.72,94.97,95.72,26000.0,63.0668,63.3847,62.888,63.3847,26000.0
2015-02-24 09:35:00,95.73,96.14,95.64,96.08,37100.0,63.3913,63.6628,63.3317,63.6231,37100.0
2015-02-24 09:40:00,96.04,96.5,96.02,96.29,45000.0,63.5966,63.9012,63.5833,63.7621,45000.0
2015-02-24 09:45:00,96.28,96.63,96.18,96.38,16100.0,63.7555,63.9873,63.6893,63.8217,16100.0
2015-02-24 09:50:00,96.38,96.42,96.17,96.3,11200.0,63.8217,63.8482,63.6827,63.7687,11200.0
2015-02-24 09:55:00,96.25,96.37,96.06,96.06,11800.0,63.7356,63.8151,63.6098,63.6098,11800.0
2015-02-24 10:00:00,96.12,96.12,95.69,95.96,16800.0,63.6496,63.6496,63.3648,63.5436,16800.0
2015-02-24 10:05:00,95.9,96.09,95.77,96.08,59600.0,63.5039,63.6297,63.4178,63.6231,59600.0
2015-02-24 10:10:00,96.07,96.07,95.9,96.06,10800.0,63.6164,63.6164,63.5039,63.6098,10800.0
2015-02-24 10:15:00,96.05,96.05,95.82,95.99,62600.0,63.6032,63.6032,63.4509,63.5635,62600.0
2015-02-24 10:20:00,96.01,96.23,95.92,96.21,10100.0,63.5767,63.7224,63.5171,63.7091,10100.0
2015-02-24 10:25:00,96.21,96.39,96.17,96.39,20200.0,63.7091,63.8283,63.6827,63.8283,20200.0
2015-02-24 10:30:00,96.39,96.53,96.38,96.44,14000.0,63.8283,63.921,63.8217,63.8615,14000.0
2015-02-24 10:35:00,96.49,96.49,96.34,96.4,14200.0,63.8946,63.8946,63.7952,63.835,14200.0
2015-02-24 10:40:00,96.39,96.54,96.38,96.51,14700.0,63.8283,63.9277,63.8217,63.9078,14700.0
2015-02-24 10:45:00,96.51,96.52,96.41,96.43,14200.0,63.9078,63.9144,63.8416,63.8548,14200.0
2015-02-24 10:50:00,96.42,96.44,96.37,96.42,10500.0,63.8482,63.8615,63.8151,63.8482,10500.0
2015-02-24 10:55:00,96.39,96.45,96.37,96.43,15100.0,63.8283,63.8681,63.8151,63.8548,15100.0
2015-02-24 11:00:00,96.45,96.54,96.44,96.52,17400.0,63.8681,63.9277,63.8615,63.9144,17400.0
2015-02-24 11:05:00,96.52,96.54,96.37,96.4,8000.0,63.9144,63.9277,63.8151,63.835,8000.0
2015-02-24 11:10:00,96.41,96.55,96.4,96.55,14300.0,63.8416,63.9343,63.835,63.9343,14300.0
2015-02-24 11:15:00,96.53,96.74,96.53,96.73,15200.0,63.921,64.0601,63.921,64.0535,15200.0
2015-02-24 11:20:00,96.72,96.75,96.68,96.72,8900.0,64.0469,64.0667,64.0204,64.0469,8900.0
2015-02-24 11:25:00,96.7,96.77,96.65,96.69,20100.0,64.0336,64.08,64.0005,64.027,20100.0
2015-02-24 11:30:00,96.71,96.79,96.66,96.72,15200.0,64.0402,64.0932,64.0071,64.0469,15200.0
2015-02-24 11:35:00,96.69,96.79,96.65,96.76,8800.0,64.027,64.0932,64.0005,64.0734,8800.0
2015-02-24 11:40:00,96.74,96.81,96.72,96.8,14100.0,64.0601,64.1065,64.0469,64.0998,14100.0
2015-02-24 11:45:00,96.8,97.0,96.79,97.0,20100.0,64.0998,64.2323,64.0932,64.2323,20100.0
2015-02-24 11:50:00,97.0,97.12,96.87,96.92,19200.0,64.2323,64.3117,64.1462,64.1793,19200.0
2015-02-24 11:55:00,96.92,97.09,96.89,97.02,7700.0,64.1793,64.2919,64.1594,64.2455,7700.0
2015-02-24 12:00:00,96.94,96.94,96.76,96.76,9600.0,64.1925,64.1925,64.0734,64.0734,9600.0
2015-02-24 12:05:00,96.74,96.77,96.66,96.74,8100.0,64.0601,64.08,64.0071,64.0601,8100.0
2015-02-24 12:10:00,96.79,96.8,96.65,96.68,4900.0,64.0932,64.0998,64.0005,64.0204,4900.0
2015-02-24 12:15:00,96.68,96.8,96.68,96.73,14600.0,64.0204,64.0998,64.0204,64.0535,14600.0
2015-02-24 12:20:00,96.73,96.83,96.72,96.76,10800.0,64.0535,64.1197,64.0469,64.0734,10800.0
2015-02-24 12:25:00,96.73,96.73,96.62,96.65,8800.0,64.0535,64.0535,63.9806,64.0005,8800.0
2015-02-24 12:30:00,96.67,96.71,96.53,96.54,9800.0,64.0138,64.0402,63.921,63.9277,9800.0
2015-02-24 12:35:00,96.53,96.53,96.43,96.45,9300.0,63.921,63.921,63.8548,63.8681,9300.0
2015-02-24 12:40:00,96.5,96.6,96.41,96.52,4600.0,63.9012,63.9674,63.8416,63.9144,4600.0
2015-02-24 12:45:00,96.51,96.71,96.48,96.7,8800.0,63.9078,64.0402,63.8879,64.0336,8800.0
2015-02-24 12:50:00,96.65,96.69,96.6,96.61,2300.0,64.0005,64.027,63.9674,63.974,2300.0
2015-02-24 12:55:00,96.61,96.7,96.61,96.64,6200.0,63.974,64.0336,63.974,63.9939,6200.0
2015-02-24 13:00:00,96.66,96.7,96.62,96.7,3100.0,64.0071,64.0336,63.9806,64.0336,3100.0
2015-02-24 13:05:00,96.7,96.7,96.61,96.67,4000.0,64.0336,64.0336,63.974,64.0138,4000.0
2015-02-24 13:10:00,96.7,96.7,96.62,96.67,4800.0,64.0336,64.0336,63.9806,64.0138,4800.0
2015-02-24 13:15:00,96.66,96.66,96.61,96.62,2800.0,64.0071,64.0071,63.974,63.9806,2800.0
2015-02-24 13:20:00,96.6,96.63,96.56,96.57,10400.0,63.9674,63.9873,63.9409,63.9475,10400.0
2015-02-24 13:25:00,96.56,96.58,96.47,96.48,9000.0,63.9409,63.9542,63.8813,63.8879,9000.0
2015-02-24 13:30:00,96.49,96.59,96.48,96.56,13700.0,63.8946,63.9608,63.8879,63.9409,13700.0
2015-02-24 13:35:00,96.56,96.56,96.43,96.44,6700.0,63.9409,63.9409,63.8548,63.8615,6700.0
2015-02-24 13:40:00,96.43,96.47,96.38,96.47,11700.0,63.8548,63.8813,63.8217,63.8813,11700.0
2015-02-24 13:45:00,96.48,96.54,96.4,96.47,5800.0,63.8879,63.9277,63.835,63.8813,5800.0
2015-02-24 13:50:00,96.47,96.54,96.43,96.49,7300.0,63.8813,63.9277,63.8548,63.8946,7300.0
2015-02-24 13:55:00,96.47,96.52,96.43,96.52,11400.0,63.8813,63.9144,63.8548,63.9144,11400.0
2015-02-24 14:00:00,96.52,96.55,96.46,96.52,6700.0,63.9144,63.9343,63.8747,63.9144,6700.0
2015-02-24 14:05:00,96.51,96.51,96.39,96.41,6300.0,63.9078,63.9078,63.8283,63.8416,6300.0
2015-02-24 14:10:00,96.43,96.43,96.35,96.37,11000.0,63.8548,63.8548,63.8019,63.8151,11000.0
2015-02-24 14:15:00,96.37,96.39,96.34,96.34,6800.0,63.8151,63.8283,63.7952,63.7952,6800.0
2015-02-24 14:20:00,96.36,96.45,96.33,96.44,11000.0,63.8085,63.8681,63.7886,63.8615,11000.0
2015-02-24 14:25:00,96.4,96.41,96.3,96.32,12700.0,63.835,63.8416,63.7687,63.782,12700.0
2015-02-24 14:30:00,96.32,96.35,96.24,96.27,9500.0,63.782,63.8019,63.729,63.7489,9500.0
2015-02-24 14:35:00,96.28,96.42,96.28,96.41,4700.0,63.7555,63.8482,63.7555,63.8416,4700.0
2015-02-24 14:40:00,96.4,96.44,96.35,96.36,6000.0,63.835,63.8615,63.8019,63.8085,6000.0
2015-02-24 14:45:00,96.37,96.37,96.33,96.35,6000.0,63.8151,63.8151,63.7886,63.8019,6000.0
2015-02-24 14:50:00,96.36,96.39,96.31,96.39,9100.0,63.8085,63.8283,63.7754,63.8283,9100.0
2015-02-24 14:55:00,96.39,96.39,96.29,96.34,14300.0,63.8283,63.8283,63.7621,63.7952,14300.0
2015-02-24 15:00:00,96.34,96.39,96.32,96.34,5900.0,63.7952,63.8283,63.782,63.7952,5900.0
2015-02-24 15:05:00,96.33,96.48,96.32,96.44,16700.0,63.7886,63.8879,63.782,63.8615,16700.0
2015-02-24 15:10:00,96.43,96.54,96.43,96.46,8500.0,63.8548,63.9277,63.8548,63.8747,8500.0
2015-02-24 15:15:00,96.45,96.49,96.42,96.49,10900.0,63.8681,63.8946,63.8482,63.8946,10900.0
2015-02-24 15:20:00,96.48,96.52,96.43,96.52,12300.0,63.8879,63.9144,63.8548,63.9144,12300.0
2015-02-24 15:25:00,96.5,96.52,96.42,96.45,13000.0,63.9012,63.9144,63.8482,63.8681,13000.0
2015-02-24 15:30:00,96.47,96.47,96.4,96.44,11200.0,63.8813,63.8813,63.835,63.8615,11200.0
2015-02-24 15:35:00,96.43,96.45,96.38,96.42,8300.0,63.8548,63.8681,63.8217,63.8482,8300.0
2015-02-24 15:40:00,96.42,96.47,96.38,96.4,13500.0,63.8482,63.8813,63.8217,63.835,13500.0
2015-02-24 15:45:00,96.43,96.43,96.27,96.27,17400.0,63.8548,63.8548,63.7489,63.7489,17400.0
2015-02-24 15:50:00,96.27,96.29,96.23,96.23,18200.0,63.7489,63.7621,63.7224,63.7224,18200.0
2015-02-24 15:55:00,96.23,96.25,96.16,96.16,54600.0,63.7224,63.7356,63.676,63.676,54600.0
2015-02-25 09:30:00,96.03,96.48,95.84,95.95,17500.0,63.59,63.8879,63.4641,63.537,17500.0
2015-02-25 09:35:00,95.95,96.28,95.9,96.16,40800.0,63.537,63.7555,63.5039,63.676,40800.0
2015-02-25 09:40:00,96.16,96.43,96.1,96.26,23400.0,63.676,63.8548,63.6363,63.7423,23400.0
2015-02-25 09:45:00,96.34,96.47,96.28,96.28,5000.0,63.7952,63.8813,63.7555,63.7555,5000.0
2015-02-25 09:50:00,96.28,96.37,96.27,96.32,10800.0,63.7555,63.8151,63.7489,63.782,10800.0
2015-02-25 09:55:00,96.34,96.44,96.28,96.42,20900.0,63.7952,63.8615,63.7555,63.8482,20900.0
2015-02-25 10:00:00,96.48,96.51,96.43,96.47,3900.0,63.8879,63.9078,63.8548,63.8813,3900.0
2015-02-25 10:05:00,96.49,96.59,96.39,96.59,4100.0,63.8946,63.9608,63.8283,63.9608,4100.0
2015-02-25 10:10:00,96.6,96.6,96.48,96.51,5900.0,63.9674,63.9674,63.8879,63.9078,5900.0
2015-02-25 10:15:00,96.53,96.65,96.53,96.55,6700.0,63.921,64.0005,63.921,63.9343,6700.0
2015-02-25 10:20:00,96.55,96.62,96.54,96.56,8500.0,63.9343,63.9806,63.9277,63.9409,8500.0
2015-02-25 10:25:00,96.58,96.65,96.57,96.59,5600.0,63.9542,64.0005,63.9475,63.9608,5600.0
2015-02-25 10:30:00,96.53,96.65,96.48,96.53,12700.0,63.921,64.0005,63.8879,63.921,12700.0
2015-02-25 10:35:00,96.52,96.54,96.39,96.48,9700.0,63.9144,63.9277,63.8283,63.8879,9700.0
2015-02-25 10:40:00,96.48,96.64,96.46,96.64,10000.0,63.8879,63.9939,63.8747,63.9939,10000.0
2015-02-25 10:45:00,96.58,96.58,96.49,96.5,1100.0,63.9542,63.9542,63.8946,63.9012,1100.0
2015-02-25 10:50:00,96.46,96.5,96.44,96.5,8000.0,63.8747,63.9012,63.8615,63.9012,8000.0
2015-02-25 10:55:00,96.5,96.54,96.49,96.54,1200.0,63.9012,63.9277,63.8946,63.9277,1200.0
2015-02-25 11:00:00,96.48,96.63,96.48,96.54,11700.0,63.8879,63.9873,63.8879,63.9277,11700.0
2015-02-25 11:05:00,96.52,96.53,96.32,96.32,3900.0,63.9144,63.921,63.782,63.782,3900.0
2015-02-25 11:10:00,96.29,96.34,96.29,96.34,3100.0,63.7621,63.7952,63.7621,63.7952,3100.0
2015-02-25 11:15:00,96.36,96.43,96.33,96.43,2100.0,63.8085,63.8548,63.7886,63.8548,2100.0
2015-02-25 11:20:00,96.42,96.46,96.42,96.46,7800.0,63.8482,63.8747,63.8482,63.8747,7800.0
2015-02-25 11:25:00,96.48,96.59,96.47,96.56,2800.0,63.8879,63.9608,63.8813,63.9409,2800.0
2015-02-25 11:30:00,96.54,96.67,96.54,96.61,8400.0,63.9277,64.0138,63.9277,63.974,8400.0
2015-02-25 11:35:00,96.62,96.62,96.53,96.58,6100.0,63.9806,63.9806,63.921,63.9542,6100.0
2015-02-25 11:40:00,96.56,96.63,96.56,96.63,3400.0,63.9409,63.9873,63.9409,63.9873,3400.0
2015-02-25 11:45:00,96.64,96.74,96.64,96.73,7100.0,63.9939,64.0601,63.9939,64.0535,7100.0
2015-02-25 11:50:00,96.7,96.79,96.66,96.75,3700.0,64.0336,64.0932,64.0071,64.0667,3700.0
2015-02-25 11:55:00,96.75,96.75,96.69,96.73,2600.0,64.0667,64.0667,64.027,64.0535,2600.0
2015-02-25 12:00:00,96.72,96.72,96.65,96.67,800.0,64.0469,64.0469,64.0005,64.0138,800.0
2015-02-25 12:05:00,96.69,96.73,96.67,96.67,600.0,64.027,64.0535,64.0138,64.0138,600.0
2015-02-25 12:10:00,96.68,96.73,96.6,96.63,3500.0,64.0204,64.0535,63.9674,63.9873,3500.0
2015-02-25 12:15:00,96.64,96.74,96.63,96.7,3500.0,63.9939,64.0601,63.9873,64.0336,3500.0
2015-02-25 12:20:00,96.7,96.7,96.64,96.7,1600.0,64.0336,64.0336,63.9939,64.0336,1600.0
2015-02-25 12:25:00,96.68,96.68,96.63,96.64,3100.0,64.0204,64.0204,63.9873,63.9939,3100.0
2015-02-25 12:30:00,96.63,96.65,96.57,96.57,3400.0,63.9873,64.0005,63.9475,63.9475,3400.0
2015-02-25 12:35:00,96.53,96.56,96.53,96.56,300.0,63.921,63.9409,63.921,63.9409,300.0
2015-02-25 12:40:00,96.55,96.66,96.51,96.66,6500.0,63.9343,64.0071,63.9078,64.0071,6500.0
2015-02-25 12:45:00,96.64,96.72,96.63,96.69,5600.0,63.9939,64.0469,63.9873,64.027,5600.0
2015-02-25 12:50:00,96.68,96.68,96.62,96.63,2600.0,64.0204,64.0204,63.9806,63.9873,2600.0
2015-02-25 12:55:00,96.61,96.63,96.54,96.56,4600.0,63.974,63.9873,63.9277,63.9409,4600.0
2015-02-25 13:00:00,96.56,96.59,96.54,96.54,3900.0,63.9409,63.9608,63.9277,63.9277,3900.0
2015-02-25 13:05:00,96.49,96.54,96.44,96.44,5900.0,63.8946,63.9277,63.8615,63.8615,5900.0
2015-02-25 13:10:00,96.45,96.55,96.45,96.54,2200.0,63.8681,63.9343,63.8681,63.9277,2200.0
2015-02-25 13:15:00,96.55,96.56,96.52,96.54,2000.0,63.9343,63.9409,63.9144,63.9277,2000.0
2015-02-25 13:20:00,96.53,96.57,96.48,96.49,4500.0,63.921,63.9475,63.8879,63.8946,4500.0
2015-02-25 13:25:00,96.51,96.6,96.51,96.59,1400.0,63.9078,63.9674,63.9078,63.9608,1400.0
2015-02-25 13:30:00,96.6,96.69,96.6,96.67,4300.0,63.9674,64.027,63.9674,64.0138,4300.0
2015-02-25 13:35:00,96.68,96.72,96.65,96.69,3600.0,64.0204,64.0469,64.0005,64.027,3600.0
2015-02-25 13:40:00,96.66,96.66,96.51,96.51,3300.0,64.0071,64.0071,63.9078,63.9078,3300.0
2015-02-25 13:45:00,96.53,96.59,96.5,96.59,3400.0,63.921,63.9608,63.9012,63.9608,3400.0
2015-02-25 13:50:00,96.57,96.58,96.5,96.53,2300.0,63.9475,63.9542,63.9012,63.921,2300.0
2015-02-25 13:55:00,96.55,96.6,96.55,96.56,1600.0,63.9343,63.9674,63.9343,63.9409,1600.0
2015-02-25 14:00:00,96.57,96.61,96.49,96.51,4000.0,63.9475,63.974,63.8946,63.9078,4000.0
2015-02-25 14:05:00,96.49,96.5,96.4,96.44,6000.0,63.8946,63.9012,63.835,63.8615,6000.0
2015-02-25 14:10:00,96.48,96.51,96.44,96.45,4900.0,63.8879,63.9078,63.8615,63.8681,4900.0
2015-02-25 14:15:00,96.44,96.52,96.44,96.51,5200.0,63.8615,63.9144,63.8615,63.9078,5200.0
2015-02-25 14:20:00,96.51,96.51,96.44,96.45,5800.0,63.9078,63.9078,63.8615,63.8681,5800.0
2015-02-25 14:25:00,96.43,96.46,96.35,96.35,5100.0,63.8548,63.8747,63.8019,63.8019,5100.0
2015-02-25 14:30:00,96.36,96.44,96.36,96.44,8400.0,63.8085,63.8615,63.8085,63.8615,8400.0
2015-02-25 14:35:00,96.43,96.43,96.24,96.24,7200.0,63.8548,63.8548,63.729,63.729,7200.0
2015-02-25 14:40:00,96.23,96.29,96.17,96.29,15900.0,63.7224,63.7621,63.6827,63.7621,15900.0
2015-02-25 14:45:00,96.28,96.33,96.25,96.26,8100.0,63.7555,63.7886,63.7356,63.7423,8100.0
2015-02-25 14:50:00,96.26,96.28,96.18,96.28,4200.0,63.7423,63.7555,63.6893,63.7555,4200.0
2015-02-25 14:55:00,96.28,96.35,96.26,96.27,3500.0,63.7555,63.8019,63.7423,63.7489,3500.0
2015-02-25 15:00:00,96.27,96.32,96.2,96.29,6600.0,63.7489,63.782,63.7025,63.7621,6600.0
2015-02-25 15:05:00,96.3,96.35,96.26,96.35,3500.0,63.7687,63.8019,63.7423,63.8019,3500.0
2015-02-25 15:10:00,96.34,96.41,96.34,96.38,3000.0,63.7952,63.8416,63.7952,63.8217,3000.0
2015-02-25 15:15:00,96.39,96.44,96.38,96.43,7100.0,63.8283,63.8615,63.8217,63.8548,7100.0
2015-02-25 15:20:00,96.42,96.45,96.4,96.42,4300.0,63.8482,63.8681,63.835,63.8482,4300.0
2015-02-25 15:25:00,96.46,96.51,96.39,96.43,3800.0,63.8747,63.9078,63.8283,63.8548,3800.0
2015-02-25 15:30:00,96.4,96.48,96.4,96.46,5300.0,63.835,63.8879,63.835,63.8747,5300.0
2015-02-25 15:35:00,96.46,96.54,96.45,96.54,6600.0,63.8747,63.9277,63.8681,63.9277,6600.0
2015-02-25 15:40:00,96.54,96.59,96.5,96.59,5500.0,63.9277,63.9608,63.9012,63.9608,5500.0
2015-02-25 15:45:00,96.57,96.59,96.49,96.52,25800.0,63.9475,63.9608,63.8946,63.9144,25800.0
2015-02-25 15:50:00,96.53,96.57,96.5,96.51,23500.0,63.921,63.9475,63.9012,63.9078,23500.0
2015-02-25 15:55:00,96.53,96.56,96.49,96.52,37100.0,63.921,63.9409,63.8946,63.9144,37100.0
2015-02-26 09:30:00,96.25,96.37,96.03,96.35,20700.0,63.7356,63.8151,63.59,63.8019,20700.0
2015-02-26 09:35:00,96.35,96.59,96.3,96.52,7800.0,63.8019,63.9608,63.7687,63.9144,7800.0
2015-02-26 09:40:00,96.55,96.69,96.36,96.39,10200.0,63.9343,64.027,63.8085,63.8283,10200.0
2015-02-26 09:45:00,96.46,96.52,96.28,96.28,17700.0,63.8747,63.9144,63.7555,63.7555,17700.0
2015-02-26 09:50:00,96.3,96.36,96.1,96.2,19000.0,63.7687,63.8085,63.6363,63.7025,19000.0
2015-02-26 09:55:00,96.16,96.31,96.11,96.18,27800.0,63.676,63.7754,63.6429,63.6893,27800.0
2015-02-26 10:00:00,96.18,96.22,96.02,96.02,24300.0,63.6893,63.7158,63.5833,63.5833,24300.0
2015-02-26 10:05:00,96.01,96.04,95.93,96.04,13500.0,63.5767,63.5966,63.5237,63.5966,13500.0
2015-02-26 10:10:00,96.02,96.09,95.99,96.04,10300.0,63.5833,63.6297,63.5635,63.5966,10300.0
2015-02-26 10:15:00,96.01,96.11,96.0,96.05,3700.0,63.5767,63.6429,63.5701,63.6032,3700.0
2015-02-26 10:20:00,96.08,96.15,96.0,96.02,15000.0,63.6231,63.6694,63.5701,63.5833,15000.0
2015-02-26 10:25:00,96.03,96.03,95.86,95.88,7700.0,63.59,63.59,63.4774,63.4906,7700.0
2015-02-26 10:30:00,95.87,95.97,95.81,95.93,5500.0,63.484,63.5502,63.4443,63.5237,5500.0
2015-02-26 10:35:00,95.99,96.11,95.99,96.05,2900.0,63.5635,63.6429,63.5635,63.6032,2900.0
2015-02-26 10:40:00,96.05,96.1,96.04,96.05,5000.0,63.6032,63.6363,63.5966,63.6032,5000.0
2015-02-26 10:45:00,96.05,96.14,96.05,96.08,5300.0,63.6032,63.6628,63.6032,63.6231,5300.0
2015-02-26 10:50:00,96.08,96.1,95.99,96.0,6600.0,63.6231,63.6363,63.5635,63.5701,6600.0
2015-02-26 10:55:00,96.01,96.1,95.98,96.09,7200.0,63.5767,63.6363,63.5568,63.6297,7200.0
2015-02-26 11:00:00,96.09,96.28,96.07,96.28,4800.0,63.6297,63.7555,63.6164,63.7555,4800.0
2015-02-26 11:05:00,96.25,96.29,96.18,96.2,36100.0,63.7356,63.7621,63.6893,63.7025,36100.0
2015-02-26 11:10:00,96.21,96.24,96.16,96.16,6700.0,63.7091,63.729,63.676,63.676,6700.0
2015-02-26 11:15:00,96.16,96.16,96.08,96.13,8600.0,63.676,63.676,63.6231,63.6562,8600.0
2015-02-26 11:20:00,96.12,96.23,96.1,96.11,6300.0,63.6496,63.7224,63.6363,63.6429,6300.0
2015-02-26 11:25:00,96.1,96.11,96.03,96.07,9100.0,63.6363,63.6429,63.59,63.6164,9100.0
2015-02-26 11:30:00,96.07,96.08,96.03,96.05,5400.0,63.6164,63.6231,63.59,63.6032,5400.0
2015-02-26 11:35:00,96.05,96.13,95.97,95.98,10500.0,63.6032,63.6562,63.5502,63.5568,10500.0
2015-02-26 11:40:00,95.97,96.03,95.93,95.93,10800.0,63.5502,63.59,63.5237,63.5237,10800.0
2015-02-26 11:45:00,95.93,95.97,95.86,95.86,2500.0,63.5237,63.5502,63.4774,63.4774,2500.0
2015-02-26 11:50:00,95.86,95.88,95.75,95.77,3400.0,63.4774,63.4906,63.4045,63.4178,3400.0
2015-02-26 11:55:00,95.77,95.81,95.64,95.65,6500.0,63.4178,63.4443,63.3317,63.3383,6500.0
2015-02-26 12:00:00,95.66,95.7,95.58,95.62,4200.0,63.3449,63.3714,63.292,63.3185,4200.0
2015-02-26 12:05:00,95.62,95.65,95.56,95.65,6800.0,63.3185,63.3383,63.2787,63.3383,6800.0
2015-02-26 12:10:00,95.62,95.69,95.59,95.67,6300.0,63.3185,63.3648,63.2986,63.3516,6300.0
2015-02-26 12:15:00,95.67,95.73,95.58,95.62,7200.0,63.3516,63.3913,63.292,63.3185,7200.0
2015-02-26 12:20:00,95.6,95.75,95.58,95.72,12000.0,63.3052,63.4045,63.292,63.3847,12000.0
2015-02-26 12:25:00,95.7,95.73,95.66,95.66,7100.0,63.3714,63.3913,63.3449,63.3449,7100.0
2015-02-26 12:30:00,95.68,95.74,95.66,95.68,15100.0,63.3582,63.3979,63.3449,63.3582,15100.0
2015-02-26 12:35:00,95.68,95.75,95.68,95.72,4500.0,63.3582,63.4045,63.3582,63.3847,4500.0
2015-02-26 12:40:00,95.76,95.8,95.68,95.74,4400.0,63.4112,63.4377,63.3582,63.3979,4400.0
2015-02-26 12:45:00,95.69,95.86,95.67,95.84,4500.0,63.3648,63.4774,63.3516,63.4641,4500.0
2015-02-26 12:50:00,95.86,95.91,95.82,95.84,1000.0,63.4774,63.5105,63.4509,63.4641,1000.0
2015-02-26 12:55:00,95.89,95.98,95.86,95.98,1700.0,63.4972,63.5568,63.4774,63.5568,1700.0
2015-02-26 13:00:00,95.97,95.97,95.86,95.91,9100.0,63.5502,63.5502,63.4774,63.5105,9100.0
2015-02-26 13:05:00,95.91,95.95,95.89,95.92,14100.0,63.5105,63.537,63.4972,63.5171,14100.0
2015-02-26 13:10:00,95.96,96.0,95.92,96.0,28600.0,63.5436,63.5701,63.5171,63.5701,28600.0
2015-02-26 13:15:00,95.99,96.07,95.97,96.03,5000.0,63.5635,63.6164,63.5502,63.59,5000.0
2015-02-26 13:20:00,96.01,96.01,95.8,95.82,9700.0,63.5767,63.5767,63.4377,63.4509,9700.0
2015-02-26 13:25:00,95.75,95.88,95.75,95.83,2300.0,63.4045,63.4906,63.4045,63.4575,2300.0
2015-02-26 13:30:00,95.88,95.93,95.85,95.93,1400.0,63.4906,63.5237,63.4708,63.5237,1400.0
2015-02-26 13:35:00,95.96,95.96,95.89,95.96,900.0,63.5436,63.5436,63.4972,63.5436,900.0
2015-02-26 13:40:00,95.99,95.99,95.93,95.93,1300.0,63.5635,63.5635,63.5237,63.5237,1300.0
2015-02-26 13:45:00,95.91,95.94,95.87,95.88,2700.0,63.5105,63.5304,63.484,63.4906,2700.0
2015-02-26 13:50:00,95.92,95.96,95.89,95.95,3000.0,63.5171,63.5436,63.4972,63.537,3000.0
2015-02-26 13:55:00,95.91,95.95,95.91,95.91,3000.0,63.5105,63.537,63.5105,63.5105,3000.0
2015-02-26 14:00:00,95.91,95.99,95.9,95.95,2100.0,63.5105,63.5635,63.5039,63.537,2100.0
2015-02-26 14:05:00,95.94,95.96,95.84,95.87,4300.0,63.5304,63.5436,63.4641,63.484,4300.0
2015-02-26 14:10:00,95.84,95.9,95.82,95.86,4000.0,63.4641,63.5039,63.4509,63.4774,4000.0
2015-02-26 14:15:00,95.89,95.93,95.84,95.89,7500.0,63.4972,63.5237,63.4641,63.4972,7500.0
2015-02-26 14:20:00,95.88,95.98,95.84,95.95,12100.0,63.4906,63.5568,63.4641,63.537,12100.0
2015-02-26 14:25:00,95.95,95.96,95.78,95.83,3000.0,63.537,63.5436,63.4244,63.4575,3000.0
2015-02-26 14:30:00,95.76,95.88,95.76,95.86,5200.0,63.4112,63.4906,63.4112,63.4774,5200.0
2015-02-26 14:35:00,95.85,95.85,95.77,95.85,6000.0,63.4708,63.4708,63.4178,63.4708,6000.0
2015-02-26 14:40:00,95.85,95.87,95.76,95.81,7200.0,63.4708,63.484,63.4112,63.4443,7200.0
2015-02-26 14:45:00,95.77,95.84,95.72,95.74,4700.0,63.4178,63.4641,63.3847,63.3979,4700.0
2015-02-26 14:50:00,95.73,95.9,95.73,95.84,27000.0,63.3913,63.5039,63.3913,63.4641,27000.0
2015-02-26 14:55:00,95.8,95.8,95.71,95.77,6700.0,63.4377,63.4377,63.3781,63.4178,6700.0
2015-02-26 15:00:00,95.73,95.74,95.64,95.68,10600.0,63.3913,63.3979,63.3317,63.3582,10600.0
2015-02-26 15:05:00,95.7,95.79,95.69,95.79,7000.0,63.3714,63.431,63.3648,63.431,7000.0
2015-02-26 15:10:00,95.77,95.83,95.74,95.83,7000.0,63.4178,63.4575,63.3979,63.4575,7000.0
2015-02-26 15:15:00,95.84,95.9,95.79,95.89,7700.0,63.4641,63.5039,63.431,63.4972,7700.0
2015-02-26 15:20:00,95.89,95.95,95.87,95.9,5700.0,63.4972,63.537,63.484,63.5039,5700.0
2015-02-26 15:25:00,95.91,96.03,95.85,95.98,9800.0,63.5105,63.59,63.4708,63.5568,9800.0
2015-02-26 15:30:00,95.97,96.03,95.87,95.91,6100.0,63.5502,63.59,63.484,63.5105,6100.0
2015-02-26 15:35:00,95.92,95.95,95.86,95.86,9600.0,63.5171,63.537,63.4774,63.4774,9600.0
2015-02-26 15:40:00,95.87,95.99,95.86,95.91,11000.0,63.484,63.5635,63.4774,63.5105,11000.0
2015-02-26 15:45:00,95.9,95.95,95.83,95.88,13600.0,63.5039,63.537,63.4575,63.4906,13600.0
2015-02-26 15:50:00,95.89,96.02,95.87,96.0,12800.0,63.4972,63.5833,63.484,63.5701,12800.0
2015-02-26 15:55:00,96.0,96.04,95.98,96.02,29800.0,63.5701,63.5966,63.5568,63.5833,29800.0
2015-02-27 09:30:00,95.79,95.98,95.52,95.78,13300.0,63.431,63.5568,63.2522,63.4244,13300.0
2015-02-27 09:35:00,95.73,95.96,95.62,95.78,34500.0,63.3913,63.5436,63.3185,63.4244,34500.0
2015-02-27 09:40:00,95.79,95.81,95.25,95.25,6300.0,63.431,63.4443,63.0734,63.0734,6300.0
2015-02-27 09:45:00,95.27,95.4,95.25,95.4,2900.0,63.0867,63.1728,63.0734,63.1728,2900.0
2015-02-27 09:50:00,95.39,95.4,95.31,95.4,12400.0,63.1662,63.1728,63.1132,63.1728,12400.0
2015-02-27 09:55:00,95.39,95.51,95.28,95.51,7800.0,63.1662,63.2456,63.0933,63.2456,7800.0
2015-02-27 10:00:00,95.42,95.55,95.42,95.46,1900.0,63.186,63.2721,63.186,63.2125,1900.0
2015-02-27 10:05:00,95.51,95.59,95.48,95.59,800.0,63.2456,63.2986,63.2258,63.2986,800.0
2015-02-27 10:10:00,95.5,95.64,95.48,95.64,4100.0,63.239,63.3317,63.2258,63.3317,4100.0
2015-02-27 10:15:00,95.66,95.73,95.62,95.69,5500.0,63.3449,63.3913,63.3185,63.3648,5500.0
2015-02-27 10:20:00,95.72,95.82,95.63,95.82,5300.0,63.3847,63.4509,63.3251,63.4509,5300.0
2015-02-27 10:25:00,95.84,95.99,95.84,95.99,1500.0,63.4641,63.5635,63.4641,63.5635,1500.0
2015-02-27 10:30:00,96.02,96.04,95.91,95.99,6400.0,63.5833,63.5966,63.5105,63.5635,6400.0
2015-02-27 10:35:00,95.99,96.07,95.9,95.98,5300.0,63.5635,63.6164,63.5039,63.5568,5300.0
2015-02-27 10:40:00,95.97,96.23,95.97,96.23,6900.0,63.5502,63.7224,63.5502,63.7224,6900.0
2015-02-27 10:45:00,96.24,96.31,96.23,96.24,2600.0,63.729,63.7754,63.7224,63.729,2600.0
2015-02-27 10:50:00,96.28,96.35,96.25,96.34,4700.0,63.7555,63.8019,63.7356,63.7952,4700.0
2015-02-27 10:55:00,96.33,96.41,96.32,96.38,5600.0,63.7886,63.8416,63.782,63.8217,5600.0
2015-02-27 11:00:00,96.37,96.43,96.12,96.15,4900.0,63.8151,63.8548,63.6496,63.6694,4900.0
2015-02-27 11:05:00,96.15,96.15,96.11,96.11,900.0,63.6694,63.6694,63.6429,63.6429,900.0
2015-02-27 11:10:00,96.08,96.15,96.08,96.15,3500.0,63.6231,63.6694,63.6231,63.6694,3500.0
2015-02-27 11:15:00,96.08,96.18,96.08,96.13,7300.0,63.6231,63.6893,63.6231,63.6562,7300.0
2015-02-27 11:20:00,96.12,96.12,96.04,96.08,3600.0,63.6496,63.6496,63.5966,63.6231,3600.0
2015-02-27 11:25:00,96.08,96.08,95.78,95.78,8600.0,63.6231,63.6231,63.4244,63.4244,8600.0
2015-02-27 11:30:00,95.79,95.8,95.73,95.76,4000.0,63.431,63.4377,63.3913,63.4112,4000.0
2015-02-27 11:35:00,95.75,95.78,95.72,95.78,3500.0,63.4045,63.4244,63.3847,63.4244,3500.0
2015-02-27 11:40:00,95.77,95.94,95.77,95.93,3800.0,63.4178,63.5304,63.4178,63.5237,3800.0
2015-02-27 11:45:00,95.95,96.08,95.95,95.95,8300.0,63.537,63.6231,63.537,63.537,8300.0
2015-02-27 11:50:00,95.94,96.04,95.93,96.03,2900.0,63.5304,63.5966,63.5237,63.59,2900.0
2015-02-27 11:55:00,96.0,96.05,96.0,96.0,3100.0,63.5701,63.6032,63.5701,63.5701,3100.0
2015-02-27 12:00:00,95.99,95.99,95.95,95.98,800.0,63.5635,63.5635,63.537,63.5568,800.0
2015-02-27 12:05:00,95.98,95.98,95.87,95.89,2800.0,63.5568,63.5568,63.484,63.4972,2800.0
2015-02-27 12:10:00,95.91,96.02,95.88,96.0,3300.0,63.5105,63.5833,63.4906,63.5701,3300.0
2015-02-27 12:15:00,96.01,96.06,95.96,96.0,1800.0,63.5767,63.6098,63.5436,63.5701,1800.0
2015-02-27 12:20:00,96.01,96.19,96.01,96.19,2500.0,63.5767,63.6959,63.5767,63.6959,2500.0
2015-02-27 12:25:00,96.18,96.23,96.16,96.18,5800.0,63.6893,63.7224,63.676,63.6893,5800.0
2015-02-27 12:30:00,96.15,96.18,96.11,96.13,4100.0,63.6694,63.6893,63.6429,63.6562,4100.0
2015-02-27 12:35:00,96.09,96.09,96.02,96.02,1100.0,63.6297,63.6297,63.5833,63.5833,1100.0
2015-02-27 12:40:00,96.0,96.11,95.98,96.05,2500.0,63.5701,63.6429,63.5568,63.6032,2500.0
2015-02-27 12:45:00,96.04,96.17,96.04,96.1,6000.0,63.5966,63.6827,63.5966,63.6363,6000.0
2015-02-27 12:50:00,96.12,96.14,96.02,96.03,3200.0,63.6496,63.6628,63.5833,63.59,3200.0
2015-02-27 12:55:00,96.0,96.12,95.99,96.12,3200.0,63.5701,63.6496,63.5635,63.6496,3200.0
2015-02-27 13:00:00,96.09,96.15,96.08,96.13,3400.0,63.6297,63.6694,63.6231,63.6562,3400.0
2015-02-27 13:05:00,96.14,96.22,96.13,96.22,4600.0,63.6628,63.7158,63.6562,63.7158,4600.0
2015-02-27 13:10:00,96.25,96.32,96.22,96.26,2800.0,63.7356,63.782,63.7158,63.7423,2800.0
2015-02-27 13:15:00,96.26,96.28,96.22,96.27,4000.0,63.7423,63.7555,63.7158,63.7489,4000.0
2015-02-27 13:20:00,96.29,96.35,96.27,96.32,5400.0,63.7621,63.8019,63.7489,63.782,5400.0
2015-02-27 13:25:00,96.25,96.26,96.19,96.26,4800.0,63.7356,63.7423,63.6959,63.7423,4800.0
2015-02-27 13:30:00,96.26,96.41,96.26,96.37,5300.0,63.7423,63.8416,63.7423,63.8151,5300.0
2015-02-27 13:35:00,96.36,96.37,96.31,96.34,3300.0,63.8085,63.8151,63.7754,63.7952,3300.0
2015-02-27 13:40:00,96.38,96.38,96.29,96.31,7300.0,63.8217,63.8217,63.7621,63.7754,7300.0
2015-02-27 13:45:00,96.31,96.36,96.29,96.34,3100.0,63.7754,63.8085,63.7621,63.7952,3100.0
2015-02-27 13:50:00,96.37,96.38,96.24,96.26,4100.0,63.8151,63.8217,63.729,63.7423,4100.0
2015-02-27 13:55:00,96.26,96.26,96.18,96.18,3500.0,63.7423,63.7423,63.6893,63.6893,3500.0
2015-02-27 14:00:00,96.22,96.28,96.22,96.28,3800.0,63.7158,63.7555,63.7158,63.7555,3800.0
2015-02-27 14:05:00,96.3,96.34,96.27,96.27,6100.0,63.7687,63.7952,63.7489,63.7489,6100.0
2015-02-27 14:10:00,96.26,96.32,96.23,96.27,4200.0,63.7423,63.782,63.7224,63.7489,4200.0
2015-02-27 14:15:00,96.28,96.33,96.26,96.26,3900.0,63.7555,63.7886,63.7423,63.7423,3900.0
2015-02-27 14:20:00,96.27,96.35,96.22,96.34,4300.0,63.7489,63.8019,63.7158,63.7952,4300.0
2015-02-27 14:25:00,96.35,96.41,96.35,96.38,5000.0,63.8019,63.8416,63.8019,63.8217,5000.0
2015-02-27 14:30:00,96.37,96.37,96.31,96.31,1600.0,63.8151,63.8151,63.7754,63.7754,1600.0
2015-02-27 14:35:00,96.34,96.4,96.16,96.17,7900.0,63.7952,63.835,63.676,63.6827,7900.0
2015-02-27 14:40:00,96.24,96.24,96.18,96.23,2200.0,63.729,63.729,63.6893,63.7224,2200.0
2015-02-27 14:45:00,96.2,96.21,96.14,96.2,6800.0,63.7025,63.7091,63.6628,63.7025,6800.0
2015-02-27 14:50:00,96.17,96.22,96.17,96.2,4500.0,63.6827,63.7158,63.6827,63.7025,4500.0
2015-02-27 14:55:00,96.21,96.21,96.06,96.12,8500.0,63.7091,63.7091,63.6098,63.6496,8500.0
2015-02-27 15:00:00,96.11,96.11,96.02,96.07,5900.0,63.6429,63.6429,63.5833,63.6164,5900.0
2015-02-27 15:05:00,96.07,96.11,96.02,96.06,6100.0,63.6164,63.6429,63.5833,63.6098,6100.0
2015-02-27 15:10:00,96.02,96.04,95.99,96.01,3500.0,63.5833,63.5966,63.5635,63.5767,3500.0
2015-02-27 15:15:00,95.96,96.05,95.93,96.0,9200.0,63.5436,63.6032,63.5237,63.5701,9200.0
2015-02-27 15:20:00,95.99,96.02,95.95,96.02,7800.0,63.5635,63.5833,63.537,63.5833,7800.0
2015-02-27 15:25:00,96.01,96.06,95.94,96.05,7600.0,63.5767,63.6098,63.5304,63.6032,7600.0
2015-02-27 15:30:00,96.04,96.04,95.92,95.94,17800.0,63.5966,63.5966,63.5171,63.5304,17800.0
2015-02-27 15:35:00,95.93,96.01,95.92,95.95,17700.0,63.5237,63.5767,63.5171,63.537,17700.0
2015-02-27 15:40:00,95.95,96.0,95.89,96.0,17000.0,63.537,63.5701,63.4972,63.5701,17000.0
2015-02-27 15:45:00,96.0,96.11,96.0,96.04,16600.0,63.5701,63.6429,63.5701,63.5966,16600.0
2015-02-27 15:50:00,96.05,96.11,95.99,96.0,37500.0,63.6032,63.6429,63.5635,63.5701,37500.0
2015-02-27 15:55:00,96.0,96.02,95.92,95.92,75000.0,63.5701,63.5833,63.5171,63.5171,75000.0
2015-03-02 09:30:00,95.73,96.67,95.6,95.89,32700.0,63.3913,64.0138,63.3052,63.4972,32700.0
2015-03-02 09:35:00,95.93,96.18,95.85,95.85,60200.0,63.5237,63.6893,63.4708,63.4708,60200.0
2015-03-02 09:40:00,95.9,95.92,95.49,95.57,12300.0,63.5039,63.5171,63.2324,63.2853,12300.0
2015-03-02 09:45:00,95.59,95.79,95.59,95.7,3400.0,63.2986,63.431,63.2986,63.3714,3400.0
2015-03-02 09:50:00,95.73,95.97,95.67,95.82,7000.0,63.3913,63.5502,63.3516,63.4509,7000.0
2015-03-02 09:55:00,95.83,95.91,95.7,95.71,5900.0,63.4575,63.5105,63.3714,63.3781,5900.0
2015-03-02 10:00:00,95.73,95.78,95.64,95.66,7300.0,63.3913,63.4244,63.3317,63.3449,7300.0
2015-03-02 10:05:00,95.66,95.73,95.62,95.68,6600.0,63.3449,63.3913,63.3185,63.3582,6600.0
2015-03-02 10:10:00,95.72,95.84,95.65,95.66,12400.0,63.3847,63.4641,63.3383,63.3449,12400.0
2015-03-02 10:15:00,95.65,95.79,95.65,95.76,4700.0,63.3383,63.431,63.3383,63.4112,4700.0
2015-03-02 10:20:00,95.77,95.9,95.74,95.88,2700.0,63.4178,63.5039,63.3979,63.4906,2700.0
2015-03-02 10:25:00,95.88,95.98,95.87,95.98,5900.0,63.4906,63.5568,63.484,63.5568,5900.0
2015-03-02 10:30:00,96.04,96.1,95.99,96.06,7200.0,63.5966,63.6363,63.5635,63.6098,7200.0
2015-03-02 10:35:00,96.09,96.22,96.09,96.22,4300.0,63.6297,63.7158,63.6297,63.7158,4300.0
2015-03-02 10:40:00,96.23,96.31,96.18,96.31,3200.0,63.7224,63.7754,63.6893,63.7754,3200.0
2015-03-02 10:45:00,96.29,96.33,96.25,96.27,7500.0,63.7621,63.7886,63.7356,63.7489,7500.0
2015-03-02 10:50:00,96.27,96.39,96.24,96.39,3500.0,63.7489,63.8283,63.729,63.8283,3500.0
2015-03-02 10:55:00,96.37,96.55,96.33,96.55,15100.0,63.8151,63.9343,63.7886,63.9343,15100.0
2015-03-02 11:00:00,96.53,96.68,96.4,96.4,9700.0,63.921,64.0204,63.835,63.835,9700.0
2015-03-02 11:05:00,96.4,96.4,96.27,96.37,6500.0,63.835,63.835,63.7489,63.8151,6500.0
2015-03-02 11:10:00,96.37,96.37,96.25,96.26,2500.0,63.8151,63.8151,63.7356,63.7423,2500.0
2015-03-02 11:15:00,96.29,96.31,96.21,96.31,3700.0,63.7621,63.7754,63.7091,63.7754,3700.0
2015-03-02 11:20:00,96.31,96.36,96.29,96.29,4300.0,63.7754,63.8085,63.7621,63.7621,4300.0
2015-03-02 11:25:00,96.25,96.26,96.1,96.15,4800.0,63.7356,63.7423,63.6363,63.6694,4800.0
2015-03-02 11:30:00,96.14,96.36,96.12,96.36,3100.0,63.6628,63.8085,63.6496,63.8085,3100.0
2015-03-02 11:35:00,96.36,96.38,96.33,96.38,3900.0,63.8085,63.8217,63.7886,63.8217,3900.0
2015-03-02 11:40:00,96.39,96.51,96.39,96.48,3800.0,63.8283,63.9078,63.8283,63.8879,3800.0
2015-03-02 11:45:00,96.49,96.51,96.37,96.37,3600.0,63.8946,63.9078,63.8151,63.8151,3600.0
2015-03-02 11:50:00,96.38,96.38,96.28,96.28,2700.0,63.8217,63.8217,63.7555,63.7555,2700.0
2015-03-02 11:55:00,96.27,96.27,96.16,96.2,2200.0,63.7489,63.7489,63.676,63.7025,2200.0
2015-03-02 12:00:00,96.17,96.22,96.17,96.2,1600.0,63.6827,63.7158,63.6827,63.7025,1600.0
2015-03-02 12:05:00,96.22,96.23,96.15,96.2,4100.0,63.7158,63.7224,63.6694,63.7025,4100.0
2015-03-02 12:10:00,96.17,96.21,96.09,96.1,6100.0,63.6827,63.7091,63.6297,63.6363,6100.0
2015-03-02 12:15:00,96.08,96.1,96.05,96.07,3600.0,63.6231,63.6363,63.6032,63.6164,3600.0
2015-03-02 12:20:00,96.04,96.09,96.0,96.03,12200.0,63.5966,63.6297,63.5701,63.59,12200.0
2015-03-02 12:25:00,96.03,96.03,95.92,95.95,3900.0,63.59,63.59,63.5171,63.537,3900.0
2015-03-02 12:30:00,95.99,96.1,95.99,96.1,2000.0,63.5635,63.6363,63.5635,63.6363,2000.0
2015-03-02 12:35:00,96.13,96.13,96.03,96.05,5400.0,63.6562,63.6562,63.59,63.6032,5400.0
2015-03-02 12:40:00,96.04,96.07,96.0,96.0,3000.0,63.5966,63.6164,63.5701,63.5701,3000.0
2015-03-02 12:45:00,96.0,96.1,96.0,96.05,4600.0,63.5701,63.6363,63.5701,63.6032,4600.0
2015-03-02 12:50:00,96.05,96.09,96.02,96.06,3400.0,63.6032,63.6297,63.5833,63.6098,3400.0
2015-03-02 12:55:00,96.06,96.13,96.03,96.13,8200.0,63.6098,63.6562,63.59,63.6562,8200.0
2015-03-02 13:00:00,96.13,96.14,96.05,96.09,11300.0,63.6562,63.6628,63.6032,63.6297,11300.0
2015-03-02 13:05:00,96.09,96.11,95.98,96.0,5100.0,63.6297,63.6429,63.5568,63.5701,5100.0
2015-03-02 13:10:00,96.0,96.06,96.0,96.02,4300.0,63.5701,63.6098,63.5701,63.5833,4300.0
2015-03-02 13:15:00,96.05,96.15,96.05,96.15,5000.0,63.6032,63.6694,63.6032,63.6694,5000.0
2015-03-02 13:20:00,96.17,96.21,96.13,96.18,3800.0,63.6827,63.7091,63.6562,63.6893,3800.0
2015-03-02 13:25:00,96.19,96.23,96.18,96.23,1700.0,63.6959,63.7224,63.6893,63.7224,1700.0
2015-03-02 13:30:00,96.23,96.29,96.23,96.27,2900.0,63.7224,63.7621,63.7224,63.7489,2900.0
2015-03-02 13:35:00,96.3,96.37,96.22,96.3,10600.0,63.7687,63.8151,63.7158,63.7687,10600.0
2015-03-02 13:40:00,96.32,96.42,96.32,96.39,5300.0,63.782,63.8482,63.782,63.8283,5300.0
2015-03-02 13:45:00,96.4,96.4,96.28,96.39,6600.0,63.835,63.835,63.7555,63.8283,6600.0
2015-03-02 13:50:00,96.4,96.45,96.39,96.41,3000.0,63.835,63.8681,63.8283,63.8416,3000.0
2015-03-02 13:55:00,96.38,96.43,96.38,96.41,2700.0,63.8217,63.8548,63.8217,63.8416,2700.0
2015-03-02 14:00:00,96.38,96.43,96.33,96.41,12600.0,63.8217,63.8548,63.7886,63.8416,12600.0
2015-03-02 14:05:00,96.41,96.45,96.3,96.32,22800.0,63.8416,63.8681,63.7687,63.782,22800.0
2015-03-02 14:10:00,96.4,96.46,96.36,96.46,2200.0,63.835,63.8747,63.8085,63.8747,2200.0
2015-03-02 14:15:00,96.42,96.44,96.35,96.42,9600.0,63.8482,63.8615,63.8019,63.8482,9600.0
2015-03-02 14:20:00,96.37,96.42,96.34,96.34,6900.0,63.8151,63.8482,63.7952,63.7952,6900.0
2015-03-02 14:25:00,96.36,96.41,96.32,96.37,13100.0,63.8085,63.8416,63.782,63.8151,13100.0
2015-03-02 14:30:00,96.35,96.4,96.28,96.37,13000.0,63.8019,63.835,63.7555,63.8151,13000.0
2015-03-02 14:35:00,96.38,96.42,96.34,96.41,5800.0,63.8217,63.8482,63.7952,63.8416,5800.0
2015-03-02 14:40:00,96.41,96.42,96.32,96.34,9400.0,63.8416,63.8482,63.782,63.7952,9400.0
2015-03-02 14:45:00,96.37,96.4,96.32,96.32,6700.0,63.8151,63.835,63.782,63.782,6700.0
2015-03-02 14:50:00,96.36,96.45,96.32,96.45,7300.0,63.8085,63.8681,63.782,63.8681,7300.0
2015-03-02 14:55:00,96.43,96.5,96.43,96.47,4400.0,63.8548,63.9012,63.8548,63.8813,4400.0
2015-03-02 15:00:00,96.46,96.48,96.42,96.42,9000.0,63.8747,63.8879,63.8482,63.8482,9000.0
2015-03-02 15:05:00,96.42,96.57,96.42,96.56,14600.0,63.8482,63.9475,63.8482,63.9409,14600.0
2015-03-02 15:10:00,96.56,96.64,96.51,96.61,10800.0,63.9409,63.9939,63.9078,63.974,10800.0
2015-03-02 15:15:00,96.6,96.65,96.56,96.65,12200.0,63.9674,64.0005,63.9409,64.0005,12200.0
2015-03-02 15:20:00,96.63,96.78,96.63,96.74,11500.0,63.9873,64.0866,63.9873,64.0601,11500.0
2015-03-02 15:25:00,96.74,96.79,96.7,96.78,15100.0,64.0601,64.0932,64.0336,64.0866,15100.0
2015-03-02 15:30:00,96.78,96.81,96.73,96.81,8700.0,64.0866,64.1065,64.0535,64.1065,8700.0
2015-03-02 15:35:00,96.82,96.89,96.81,96.86,14400.0,64.1131,64.1594,64.1065,64.1396,14400.0
2015-03-02 15:40:00,96.86,96.98,96.85,96.98,13200.0,64.1396,64.219,64.1329,64.219,13200.0
2015-03-02 15:45:00,96.96,97.03,96.92,97.02,28200.0,64.2058,64.2521,64.1793,64.2455,28200.0
2015-03-02 15:50:00,97.02,97.12,97.0,97.07,31900.0,64.2455,64.3117,64.2323,64.2786,31900.0
2015-03-02 15:55:00,97.06,97.18,97.06,97.12,90000.0,64.272,64.3515,64.272,64.3117,90000.0
2015-03-03 09:30:00,96.7,96.97,96.47,96.73,32600.0,64.0336,64.2124,63.8813,64.0535,32600.0
2015-03-03 09:35:00,96.74,96.84,96.52,96.6,63100.0,64.0601,64.1263,63.9144,63.9674,63100.0
2015-03-03 09:40:00,96.6,96.6,96.07,96.21,20100.0,63.9674,63.9674,63.6164,63.7091,20100.0
2015-03-03 09:45:00,96.2,96.25,96.11,96.12,13200.0,63.7025,63.7356,63.6429,63.6496,13200.0
2015-03-03 09:50:00,96.18,96.43,95.99,96.34,24900.0,63.6893,63.8548,63.5635,63.7952,24900.0
2015-03-03 09:55:00,96.35,96.35,96.27,96.28,8000.0,63.8019,63.8019,63.7489,63.7555,8000.0
2015-03-03 10:00:00,96.28,96.49,96.21,96.48,8400.0,63.7555,63.8946,63.7091,63.8879,8400.0
2015-03-03 10:05:00,96.48,96.48,96.23,96.29,14300.0,63.8879,63.8879,63.7224,63.7621,14300.0
2015-03-03 10:10:00,96.25,96.31,96.19,96.19,13200.0,63.7356,63.7754,63.6959,63.6959,13200.0
2015-03-03 10:15:00,96.17,96.52,96.16,96.51,8500.0,63.6827,63.9144,63.676,63.9078,8500.0
2015-03-03 10:20:00,96.51,96.64,96.49,96.64,10100.0,63.9078,63.9939,63.8946,63.9939,10100.0
2015-03-03 10:25:00,96.65,96.66,96.52,96.55,4700.0,64.0005,64.0071,63.9144,63.9343,4700.0
2015-03-03 10:30:00,96.59,96.79,96.57,96.79,6800.0,63.9608,64.0932,63.9475,64.0932,6800.0
2015-03-03 10:35:00,96.75,96.75,96.68,96.72,7100.0,64.0667,64.0667,64.0204,64.0469,7100.0
2015-03-03 10:40:00,96.71,96.85,96.71,96.85,18000.0,64.0402,64.1329,64.0402,64.1329,18000.0
2015-03-03 10:45:00,96.85,96.92,96.85,96.92,11500.0,64.1329,64.1793,64.1329,64.1793,11500.0
2015-03-03 10:50:00,96.91,97.07,96.88,97.07,20000.0,64.1727,64.2786,64.1528,64.2786,20000.0
2015-03-03 10:55:00,97.07,97.11,96.87,96.88,13400.0,64.2786,64.3051,64.1462,64.1528,13400.0
2015-03-03 11:00:00,96.88,97.05,96.86,97.03,24400.0,64.1528,64.2654,64.1396,64.2521,24400.0
2015-03-03 11:05:00,97.0,97.02,96.91,97.0,29200.0,64.2323,64.2455,64.1727,64.2323,29200.0
2015-03-03 11:10:00,97.01,97.01,96.84,96.85,11000.0,64.2389,64.2389,64.1263,64.1329,11000.0
2015-03-03 11:15:00,96.84,96.88,96.82,96.85,6700.0,64.1263,64.1528,64.1131,64.1329,6700.0
2015-03-03 11:20:00,96.85,96.97,96.81,96.96,16900.0,64.1329,64.2124,64.1065,64.2058,16900.0
2015-03-03 11:25:00,96.95,97.01,96.92,96.97,13800.0,64.1992,64.2389,64.1793,64.2124,13800.0
2015-03-03 11:30:00,96.94,97.06,96.93,96.94,38800.0,64.1925,64.272,64.1859,64.1925,38800.0
2015-03-03 11:35:00,96.96,96.98,96.87,96.91,10900.0,64.2058,64.219,64.1462,64.1727,10900.0
2015-03-03 11:40:00,96.88,96.9,96.55,96.55,11900.0,64.1528,64.1661,63.9343,63.9343,11900.0
2015-03-03 11:45:00,96.57,96.58,96.45,96.49,8800.0,63.9475,63.9542,63.8681,63.8946,8800.0
2015-03-03 11:50:00,96.45,96.54,96.45,96.52,4900.0,63.8681,63.9277,63.8681,63.9144,4900.0
2015-03-03 11:55:00,96.5,96.52,96.39,96.39,5100.0,63.9012,63.9144,63.8283,63.8283,5100.0
2015-03-03 12:00:00,96.39,96.4,96.28,96.28,6100.0,63.8283,63.835,63.7555,63.7555,6100.0
2015-03-03 12:05:00,96.27,96.39,96.27,96.34,8300.0,63.7489,63.8283,63.7489,63.7952,8300.0
2015-03-03 12:10:00,96.34,96.38,96.3,96.34,12400.0,63.7952,63.8217,63.7687,63.7952,12400.0
2015-03-03 12:15:00,96.33,96.35,96.25,96.28,4600.0,63.7886,63.8019,63.7356,63.7555,4600.0
2015-03-03 12:20:00,96.25,96.28,96.18,96.25,23000.0,63.7356,63.7555,63.6893,63.7356,23000.0
2015-03-03 12:25:00,96.21,96.22,96.04,96.07,9700.0,63.7091,63.7158,63.5966,63.6164,9700.0
2015-03-03 12:30:00,96.05,96.15,96.01,96.09,7100.0,63.6032,63.6694,63.5767,63.6297,7100.0
2015-03-03 12:35:00,96.12,96.26,96.12,96.26,9300.0,63.6496,63.7423,63.6496,63.7423,9300.0
2015-03-03 12:40:00,96.25,96.28,96.2,96.25,6400.0,63.7356,63.7555,63.7025,63.7356,6400.0
2015-03-03 12:45:00,96.25,96.25,96.16,96.21,4200.0,63.7356,63.7356,63.676,63.7091,4200.0
2015-03-03 12:50:00,96.21,96.27,96.12,96.23,39000.0,63.7091,63.7489,63.6496,63.7224,39000.0
2015-03-03 12:55:00,96.22,96.26,96.19,96.26,3600.0,63.7158,63.7423,63.6959,63.7423,3600.0
2015-03-03 13:00:00,96.28,96.34,96.26,96.28,10400.0,63.7555,63.7952,63.7423,63.7555,10400.0
2015-03-03 13:05:00,96.27,96.35,96.26,96.34,3900.0,63.7489,63.8019,63.7423,63.7952,3900.0
2015-03-03 13:10:00,96.36,96.36,96.26,96.28,6900.0,63.8085,63.8085,63.7423,63.7555,6900.0
2015-03-03 13:15:00,96.26,96.26,96.22,96.26,5800.0,63.7423,63.7423,63.7158,63.7423,5800.0
2015-03-03 13:20:00,96.29,96.29,96.24,96.24,3900.0,63.7621,63.7621,63.729,63.729,3900.0
2015-03-03 13:25:00,96.26,96.32,96.23,96.32,7600.0,63.7423,63.782,63.7224,63.782,7600.0
2015-03-03 13:30:00,96.34,96.37,96.27,96.28,6600.0,63.7952,63.8151,63.7489,63.7555,6600.0
2015-03-03 13:35:00,96.29,96.29,96.21,96.26,8000.0,63.7621,63.7621,63.7091,63.7423,8000.0
2015-03-03 13:40:00,96.27,96.28,96.16,96.16,9700.0,63.7489,63.7555,63.676,63.676,9700.0
2015-03-03 13:45:00,96.15,96.26,96.14,96.26,8200.0,63.6694,63.7423,63.6628,63.7423,8200.0
2015-03-03 13:50:00,96.27,96.27,96.18,96.22,2800.0,63.7489,63.7489,63.6893,63.7158,2800.0
2015-03-03 13:55:00,96.25,96.25,96.1,96.11,5100.0,63.7356,63.7356,63.6363,63.6429,5100.0
2015-03-03 14:00:00,96.12,96.29,96.12,96.29,4600.0,63.6496,63.7621,63.6496,63.7621,4600.0
2015-03-03 14:05:00,96.29,96.38,96.23,96.35,6400.0,63.7621,63.8217,63.7224,63.8019,6400.0
2015-03-03 14:10:00,96.37,96.55,96.34,96.49,3500.0,63.8151,63.9343,63.7952,63.8946,3500.0
2015-03-03 14:15:00,96.5,96.52,96.44,96.52,3400.0,63.9012,63.9144,63.8615,63.9144,3400.0
2015-03-03 14:20:00,96.46,96.57,96.46,96.54,2900.0,63.8747,63.9475,63.8747,63.9277,2900.0
2015-03-03 14:25:00,96.55,96.64,96.53,96.63,5200.0,63.9343,63.9939,63.921,63.9873,5200.0
2015-03-03 14:30:00,96.63,96.63,96.56,96.61,10500.0,63.9873,63.9873,63.9409,63.974,10500.0
2015-03-03 14:35:00,96.59,96.65,96.59,96.62,15600.0,63.9608,64.0005,63.9608,63.9806,15600.0
2015-03-03 14:40:00,96.61,96.67,96.6,96.66,34400.0,63.974,64.0138,63.9674,64.0071,34400.0
2015-03-03 14:45:00,96.66,96.71,96.63,96.71,14600.0,64.0071,64.0402,63.9873,64.0402,14600.0
2015-03-03 14:50:00,96.71,96.73,96.67,96.68,11900.0,64.0402,64.0535,64.0138,64.0204,11900.0
2015-03-03 14:55:00,96.66,96.69,96.61,96.67,5400.0,64.0071,64.027,63.974,64.0138,5400.0
2015-03-03 15:00:00,96.66,96.77,96.64,96.75,12300.0,64.0071,64.08,63.9939,64.0667,12300.0
2015-03-03 15:05:00,96.77,96.77,96.63,96.63,4400.0,64.08,64.08,63.9873,63.9873,4400.0
2015-03-03 15:10:00,96.63,96.71,96.59,96.71,11400.0,63.9873,64.0402,63.9608,64.0402,11400.0
2015-03-03 15:15:00,96.68,96.7,96.64,96.69,10300.0,64.0204,64.0336,63.9939,64.027,10300.0
2015-03-03 15:20:00,96.65,96.8,96.64,96.79,14200.0,64.0005,64.0998,63.9939,64.0932,14200.0
2015-03-03 15:25:00,96.79,96.82,96.78,96.81,10800.0,64.0932,64.1131,64.0866,64.1065,10800.0
2015-03-03 15:30:00,96.81,96.91,96.81,96.89,17600.0,64.1065,64.1727,64.1065,64.1594,17600.0
2015-03-03 15:35:00,96.92,96.93,96.79,96.81,20200.0,64.1793,64.1859,64.0932,64.1065,20200.0
2015-03-03 15:40:00,96.79,96.86,96.73,96.84,20900.0,64.0932,64.1396,64.0535,64.1263,20900.0
2015-03-03 15:45:00,96.83,97.0,96.82,97.0,33600.0,64.1197,64.2323,64.1131,64.2323,33600.0
2015-03-03 15:50:00,97.0,97.11,96.97,97.04,57200.0,64.2323,64.3051,64.2124,64.2588,57200.0
2015-03-03 15:55:00,97.05,97.18,97.0,97.1,113400.0,64.2654,64.3515,64.2323,64.2985,113400.0
2015-03-04 09:30:00,96.87,96.87,96.38,96.81,45900.0,64.1462,64.1462,63.8217,64.1065,45900.0
2015-03-04 09:35:00,96.81,96.96,96.57,96.67,82500.0,64.1065,64.2058,63.9475,64.0138,82500.0
2015-03-04 09:40:00,96.67,96.81,96.64,96.65,25600.0,64.0138,64.1065,63.9939,64.0005,25600.0
2015-03-04 09:45:00,96.64,96.87,96.64,96.82,16200.0,63.9939,64.1462,63.9939,64.1131,16200.0
2015-03-04 09:50:00,96.79,96.82,96.64,96.81,22000.0,64.0932,64.1131,63.9939,64.1065,22000.0
2015-03-04 09:55:00,96.8,96.8,96.65,96.72,35900.0,64.0998,64.0998,64.0005,64.0469,35900.0
2015-03-04 10:00:00,96.72,96.72,96.4,96.49,36500.0,64.0469,64.0469,63.835,63.8946,36500.0
2015-03-04 10:05:00,96.44,96.63,96.43,96.53,16900.0,63.8615,63.9873,63.8548,63.921,16900.0
2015-03-04 10:10:00,96.53,96.57,96.35,96.4,23100.0,63.921,63.9475,63.8019,63.835,23100.0
2015-03-04 10:15:00,96.37,96.48,96.37,96.4,14300.0,63.8151,63.8879,63.8151,63.835,14300.0
2015-03-04 10:20:00,96.42,96.47,96.38,96.41,14900.0,63.8482,63.8813,63.8217,63.8416,14900.0
2015-03-04 10:25:00,96.4,96.48,96.32,96.32,10600.0,63.835,63.8879,63.782,63.782,10600.0
2015-03-04 10:30:00,96.32,96.43,96.26,96.43,22500.0,63.782,63.8548,63.7423,63.8548,22500.0
2015-03-04 10:35:00,96.44,96.5,96.41,96.48,6100.0,63.8615,63.9012,63.8416,63.8879,6100.0
2015-03-04 10:40:00,96.45,96.56,96.42,96.51,11700.0,63.8681,63.9409,63.8482,63.9078,11700.0
2015-03-04 10:45:00,96.51,96.62,96.51,96.56,30200.0,63.9078,63.9806,63.9078,63.9409,30200.0
2015-03-04 10:50:00,96.55,96.56,96.37,96.37,36600.0,63.9343,63.9409,63.8151,63.8151,36600.0
2015-03-04 10:55:00,96.39,96.41,96.36,96.37,9700.0,63.8283,63.8416,63.8085,63.8151,9700.0
2015-03-04 11:00:00,96.37,96.39,96.34,96.38,12600.0,63.8151,63.8283,63.7952,63.8217,12600.0
2015-03-04 11:05:00,96.39,96.43,96.28,96.34,28500.0,63.8283,63.8548,63.7555,63.7952,28500.0
2015-03-04 11:10:00,96.4,96.42,96.27,96.37,14500.0,63.835,63.8482,63.7489,63.8151,14500.0
2015-03-04 11:15:00,96.39,96.44,96.37,96.44,7300.0,63.8283,63.8615,63.8151,63.8615,7300.0
2015-03-04 11:20:00,96.44,96.45,96.38,96.38,4300.0,63.8615,63.8681,63.8217,63.8217,4300.0
2015-03-04 11:25:00,96.36,96.46,96.36,96.43,7100.0,63.8085,63.8747,63.8085,63.8548,7100.0
2015-03-04 11:30:00,96.42,96.48,96.37,96.48,16700.0,63.8482,63.8879,63.8151,63.8879,16700.0
2015-03-04 11:35:00,96.47,96.49,96.44,96.44,9400.0,63.8813,63.8946,63.8615,63.8615,9400.0
2015-03-04 11:40:00,96.44,96.54,96.44,96.51,10500.0,63.8615,63.9277,63.8615,63.9078,10500.0
2015-03-04 11:45:00,96.51,96.51,96.44,96.45,4400.0,63.9078,63.9078,63.8615,63.8681,4400.0
2015-03-04 11:50:00,96.45,96.45,96.35,96.38,4900.0,63.8681,63.8681,63.8019,63.8217,4900.0
2015-03-04 11:55:00,96.36,96.54,96.36,96.53,4600.0,63.8085,63.9277,63.8085,63.921,4600.0
2015-03-04 12:00:00,96.55,96.58,96.48,96.56,6900.0,63.9343,63.9542,63.8879,63.9409,6900.0
2015-03-04 12:05:00,96.52,96.66,96.51,96.61,5000.0,63.9144,64.0071,63.9078,63.974,5000.0
2015-03-04 12:10:00,96.61,96.72,96.59,96.71,3400.0,63.974,64.0469,63.9608,64.0402,3400.0
2015-03-04 12:15:00,96.7,96.82,96.7,96.75,3200.0,64.0336,64.1131,64.0336,64.0667,3200.0
2015-03-04 12:20:00,96.76,96.79,96.72,96.72,5000.0,64.0734,64.0932,64.0469,64.0469,5000.0
2015-03-04 12:25:00,96.74,96.82,96.72,96.82,3400.0,64.0601,64.1131,64.0469,64.1131,3400.0
2015-03-04 12:30:00,96.83,96.85,96.73,96.73,3100.0,64.1197,64.1329,64.0535,64.0535,3100.0
2015-03-04 12:35:00,96.76,96.77,96.71,96.71,5500.0,64.0734,64.08,64.0402,64.0402,5500.0
2015-03-04 12:40:00,96.72,96.78,96.71,96.75,6000.0,64.0469,64.0866,64.0402,64.0667,6000.0
2015-03-04 12:45:00,96.75,96.78,96.69,96.7,5000.0,64.0667,64.0866,64.027,64.0336,5000.0
2015-03-04 12:50:00,96.72,96.72,96.66,96.66,2600.0,64.0469,64.0469,64.0071,64.0071,2600.0
2015-03-04 12:55:00,96.68,96.68,96.64,96.65,1700.0,64.0204,64.0204,63.9939,64.0005,1700.0
2015-03-04 13:00:00,96.65,96.69,96.64,96.68,10200.0,64.0005,64.027,63.9939,64.0204,10200.0
2015-03-04 13:05:00,96.67,96.68,96.65,96.66,3600.0,64.0138,64.0204,64.0005,64.0071,3600.0
2015-03-04 13:10:00,96.65,96.69,96.62,96.67,4800.0,64.0005,64.027,63.9806,64.0138,4800.0
2015-03-04 13:15:00,96.69,96.69,96.64,96.66,2000.0,64.027,64.027,63.9939,64.0071,2000.0
2015-03-04 13:20:00,96.67,96.74,96.62,96.66,6400.0,64.0138,64.0601,63.9806,64.0071,6400.0
2015-03-04 13:25:00,96.66,96.75,96.63,96.71,27600.0,64.0071,64.0667,63.9873,64.0402,27600.0
2015-03-04 13:30:00,96.73,96.73,96.63,96.68,5500.0,64.0535,64.0535,63.9873,64.0204,5500.0
2015-03-04 13:35:00,96.7,96.72,96.66,96.67,3500.0,64.0336,64.0469,64.0071,64.0138,3500.0
2015-03-04 13:40:00,96.66,96.69,96.64,96.65,14000.0,64.0071,64.027,63.9939,64.0005,14000.0
2015-03-04 13:45:00,96.65,96.68,96.6,96.61,5200.0,64.0005,64.0204,63.9674,63.974,5200.0
2015-03-04 13:50:00,96.6,96.61,96.54,96.54,2500.0,63.9674,63.974,63.9277,63.9277,2500.0
2015-03-04 13:55:00,96.52,96.58,96.5,96.52,15400.0,63.9144,63.9542,63.9012,63.9144,15400.0
2015-03-04 14:00:00,96.5,96.58,96.48,96.48,14800.0,63.9012,63.9542,63.8879,63.8879,14800.0
2015-03-04 14:05:00,96.48,96.49,96.45,96.49,8900.0,63.8879,63.8946,63.8681,63.8946,8900.0
2015-03-04 14:10:00,96.48,96.49,96.37,96.38,9600.0,63.8879,63.8946,63.8151,63.8217,9600.0
2015-03-04 14:15:00,96.33,96.37,96.3,96.3,6500.0,63.7886,63.8151,63.7687,63.7687,6500.0
2015-03-04 14:20:00,96.3,96.31,96.25,96.25,4600.0,63.7687,63.7754,63.7356,63.7356,4600.0
2015-03-04 14:25:00,96.27,96.31,96.23,96.31,11200.0,63.7489,63.7754,63.7224,63.7754,11200.0
2015-03-04 14:30:00,96.3,96.4,96.3,96.38,5500.0,63.7687,63.835,63.7687,63.8217,5500.0
2015-03-04 14:35:00,96.38,96.45,96.38,96.44,9000.0,63.8217,63.8681,63.8217,63.8615,9000.0
2015-03-04 14:40:00,96.44,96.49,96.41,96.49,5000.0,63.8615,63.8946,63.8416,63.8946,5000.0
2015-03-04 14:45:00,96.5,96.53,96.44,96.44,6200.0,63.9012,63.921,63.8615,63.8615,6200.0
2015-03-04 14:50:00,96.43,96.44,96.39,96.4,8800.0,63.8548,63.8615,63.8283,63.835,8800.0
2015-03-04 14:55:00,96.4,96.46,96.39,96.41,9500.0,63.835,63.8747,63.8283,63.8416,9500.0
2015-03-04 15:00:00,96.41,96.46,96.39,96.45,14800.0,63.8416,63.8747,63.8283,63.8681,14800.0
2015-03-04 15:05:00,96.45,96.57,96.43,96.57,30800.0,63.8681,63.9475,63.8548,63.9475,30800.0
2015-03-04 15:10:00,96.55,96.57,96.51,96.53,9500.0,63.9343,63.9475,63.9078,63.921,9500.0
2015-03-04 15:15:00,96.54,96.56,96.48,96.48,43400.0,63.9277,63.9409,63.8879,63.8879,43400.0
2015-03-04 15:20:00,96.49,96.56,96.47,96.47,39600.0,63.8946,63.9409,63.8813,63.8813,39600.0
2015-03-04 15:25:00,96.46,96.49,96.38,96.38,12100.0,63.8747,63.8946,63.8217,63.8217,12100.0
2015-03-04 15:30:00,96.38,96.42,96.36,96.39,15300.0,63.8217,63.8482,63.8085,63.8283,15300.0
2015-03-04 15:35:00,96.4,96.41,96.36,96.39,25400.0,63.835,63.8416,63.8085,63.8283,25400.0
2015-03-04 15:40:00,96.38,96.39,96.35,96.37,15400.0,63.8217,63.8283,63.8019,63.8151,15400.0
2015-03-04 15:45:00,96.36,96.4,96.34,96.37,16400.0,63.8085,63.835,63.7952,63.8151,16400.0
2015-03-04 15:50:00,96.37,96.42,96.35,96.38,30900.0,63.8151,63.8482,63.8019,63.8217,30900.0
2015-03-04 15:55:00,96.38,96.52,96.36,96.5,63400.0,63.8217,63.9144,63.8085,63.9012,63400.0
2015-03-05 09:30:00,96.42,96.77,96.25,96.25,17500.0,63.8482,64.08,63.7356,63.7356,17500.0
2015-03-05 09:35:00,96.4,96.5,96.26,96.5,7100.0,63.835,63.9012,63.7423,63.9012,7100.0
2015-03-05 09:40:00,96.51,96.55,96.28,96.48,28800.0,63.9078,63.9343,63.7555,63.8879,28800.0
2015-03-05 09:45:00,96.49,96.58,96.43,96.54,10700.0,63.8946,63.9542,63.8548,63.9277,10700.0
2015-03-05 09:50:00,96.55,96.94,96.53,96.82,14900.0,63.9343,64.1925,63.921,64.1131,14900.0
2015-03-05 09:55:00,96.91,97.04,96.87,96.95,8600.0,64.1727,64.2588,64.1462,64.1992,8600.0
2015-03-05 10:00:00,96.95,96.97,96.7,96.77,8200.0,64.1992,64.2124,64.0336,64.08,8200.0
2015-03-05 10:05:00,96.76,96.78,96.65,96.65,8400.0,64.0734,64.0866,64.0005,64.0005,8400.0
2015-03-05 10:10:00,96.61,96.71,96.61,96.63,7600.0,63.974,64.0402,63.974,63.9873,7600.0
2015-03-05 10:15:00,96.6,96.67,96.51,96.51,8000.0,63.9674,64.0138,63.9078,63.9078,8000.0
2015-03-05 10:20:00,96.5,96.54,96.5,96.51,3700.0,63.9012,63.9277,63.9012,63.9078,3700.0
2015-03-05 10:25:00,96.54,96.59,96.5,96.57,6500.0,63.9277,63.9608,63.9012,63.9475,6500.0
2015-03-05 10:30:00,96.6,96.73,96.56,96.72,6400.0,63.9674,64.0535,63.9409,64.0469,6400.0
2015-03-05 10:35:00,96.75,96.77,96.68,96.73,4800.0,64.0667,64.08,64.0204,64.0535,4800.0
2015-03-05 10:40:00,96.73,96.84,96.72,96.8,5900.0,64.0535,64.1263,64.0469,64.0998,5900.0
2015-03-05 10:45:00,96.85,96.98,96.85,96.88,6000.0,64.1329,64.219,64.1329,64.1528,6000.0
2015-03-05 10:50:00,96.86,96.97,96.83,96.92,4900.0,64.1396,64.2124,64.1197,64.1793,4900.0
2015-03-05 10:55:00,96.9,97.05,96.88,97.02,9500.0,64.1661,64.2654,64.1528,64.2455,9500.0
2015-03-05 11:00:00,97.02,97.03,96.93,96.93,7200.0,64.2455,64.2521,64.1859,64.1859,7200.0
2015-03-05 11:05:00,96.93,96.95,96.87,96.87,9400.0,64.1859,64.1992,64.1462,64.1462,9400.0
2015-03-05 11:10:00,96.89,96.9,96.79,96.84,9000.0,64.1594,64.1661,64.0932,64.1263,9000.0
2015-03-05 11:15:00,96.82,96.92,96.76,96.92,17800.0,64.1131,64.1793,64.0734,64.1793,17800.0
2015-03-05 11:20:00,96.93,96.95,96.9,96.9,2800.0,64.1859,64.1992,64.1661,64.1661,2800.0
2015-03-05 11:25:00,96.91,96.91,96.83,96.91,6000.0,64.1727,64.1727,64.1197,64.1727,6000.0
2015-03-05 11:30:00,96.93,96.98,96.92,96.95,4900.0,64.1859,64.219,64.1793,64.1992,4900.0
2015-03-05 11:35:00,96.97,97.04,96.94,96.95,6600.0,64.2124,64.2588,64.1925,64.1992,6600.0
2015-03-05 11:40:00,97.0,97.07,96.99,97.07,1900.0,64.2323,64.2786,64.2257,64.2786,1900.0
2015-03-05 11:45:00,97.03,97.07,96.95,97.01,2300.0,64.2521,64.2786,64.1992,64.2389,2300.0
2015-03-05 11:50:00,97.02,97.05,96.96,97.02,2300.0,64.2455,64.2654,64.2058,64.2455,2300.0
2015-03-05 11:55:00,96.99,97.04,96.99,97.04,3000.0,64.2257,64.2588,64.2257,64.2588,3000.0
2015-03-05 12:00:00,97.04,97.05,96.98,97.03,5000.0,64.2588,64.2654,64.219,64.2521,5000.0
2015-03-05 12:05:00,97.05,97.05,96.94,96.95,2200.0,64.2654,64.2654,64.1925,64.1992,2200.0
2015-03-05 12:10:00,96.98,97.08,96.94,96.94,7200.0,64.219,64.2853,64.1925,64.1925,7200.0
2015-03-05 12:15:00,96.94,96.94,96.84,96.84,3500.0,64.1925,64.1925,64.1263,64.1263,3500.0
2015-03-05 12:20:00,96.85,96.85,96.72,96.74,7600.0,64.1329,64.1329,64.0469,64.0601,7600.0
2015-03-05 12:25:00,96.73,96.74,96.62,96.67,6200.0,64.0535,64.0601,63.9806,64.0138,6200.0
2015-03-05 12:30:00,96.63,96.63,96.55,96.57,6500.0,63.9873,63.9873,63.9343,63.9475,6500.0
2015-03-05 12:35:00,96.57,96.59,96.48,96.52,6700.0,63.9475,63.9608,63.8879,63.9144,6700.0
2015-03-05 12:40:00,96.52,96.61,96.52,96.6,1800.0,63.9144,63.974,63.9144,63.9674,1800.0
2015-03-05 12:45:00,96.6,96.63,96.54,96.61,5600.0,63.9674,63.9873,63.9277,63.974,5600.0
2015-03-05 12:50:00,96.58,96.6,96.47,96.6,11900.0,63.9542,63.9674,63.8813,63.9674,11900.0
2015-03-05 12:55:00,96.56,96.67,96.53,96.66,6700.0,63.9409,64.0138,63.921,64.0071,6700.0
2015-03-05 13:00:00,96.68,96.71,96.64,96.71,1200.0,64.0204,64.0402,63.9939,64.0402,1200.0
2015-03-05 13:05:00,96.71,96.71,96.69,96.69,900.0,64.0402,64.0402,64.027,64.027,900.0
2015-03-05 13:10:00,96.69,96.7,96.64,96.69,1800.0,64.027,64.0336,63.9939,64.027,1800.0
2015-03-05 13:15:00,96.72,96.72,96.67,96.68,1100.0,64.0469,64.0469,64.0138,64.0204,1100.0
2015-03-05 13:20:00,96.67,96.69,96.6,96.65,1300.0,64.0138,64.027,63.9674,64.0005,1300.0
2015-03-05 13:25:00,96.66,96.74,96.66,96.69,2500.0,64.0071,64.0601,64.0071,64.027,2500.0
2015-03-05 13:30:00,96.64,96.7,96.64,96.66,1300.0,63.9939,64.0336,63.9939,64.0071,1300.0
2015-03-05 13:35:00,96.66,96.7,96.64,96.68,5900.0,64.0071,64.0336,63.9939,64.0204,5900.0
2015-03-05 13:40:00,96.67,96.73,96.64,96.7,17000.0,64.0138,64.0535,63.9939,64.0336,17000.0
2015-03-05 13:45:00,96.69,96.74,96.69,96.74,700.0,64.027,64.0601,64.027,64.0601,700.0
2015-03-05 13:50:00,96.71,96.71,96.66,96.66,2000.0,64.0402,64.0402,64.0071,64.0071,2000.0
2015-03-05 13:55:00,96.68,96.74,96.65,96.72,2400.0,64.0204,64.0601,64.0005,64.0469,2400.0
2015-03-05 14:00:00,96.72,96.73,96.67,96.71,4700.0,64.0469,64.0535,64.0138,64.0402,4700.0
2015-03-05 14:05:00,96.71,96.71,96.68,96.68,2000.0,64.0402,64.0402,64.0204,64.0204,2000.0
2015-03-05 14:10:00,96.69,96.71,96.67,96.67,1600.0,64.027,64.0402,64.0138,64.0138,1600.0
2015-03-05 14:15:00,96.66,96.71,96.64,96.68,6100.0,64.0071,64.0402,63.9939,64.0204,6100.0
2015-03-05 14:20:00,96.68,96.71,96.66,96.66,5300.0,64.0204,64.0402,64.0071,64.0071,5300.0
2015-03-05 14:25:00,96.66,96.73,96.66,96.68,5300.0,64.0071,64.0535,64.0071,64.0204,5300.0
2015-03-05 14:30:00,96.72,96.72,96.67,96.7,2600.0,64.0469,64.0469,64.0138,64.0336,2600.0
2015-03-05 14:35:00,96.71,96.71,96.63,96.7,13700.0,64.0402,64.0402,63.9873,64.0336,13700.0
2015-03-05 14:40:00,96.68,96.71,96.68,96.69,5700.0,64.0204,64.0402,64.0204,64.027,5700.0
2015-03-05 14:45:00,96.7,96.7,96.68,96.68,3800.0,64.0336,64.0336,64.0204,64.0204,3800.0
2015-03-05 14:50:00,96.69,96.82,96.65,96.78,20000.0,64.027,64.1131,64.0005,64.0866,20000.0
2015-03-05 14:55:00,96.78,96.79,96.75,96.77,3900.0,64.0866,64.0932,64.0667,64.08,3900.0
2015-03-05 15:00:00,96.78,96.78,96.66,96.67,5300.0,64.0866,64.0866,64.0071,64.0138,5300.0
2015-03-05 15:05:00,96.7,96.7,96.65,96.67,16200.0,64.0336,64.0336,64.0005,64.0138,16200.0
2015-03-05 15:10:00,96.68,96.76,96.67,96.75,5100.0,64.0204,64.0734,64.0138,64.0667,5100.0
2015-03-05 15:15:00,96.75,96.79,96.75,96.79,2300.0,64.0667,64.0932,64.0667,64.0932,2300.0
2015-03-05 15:20:00,96.78,96.86,96.75,96.86,6300.0,64.0866,64.1396,64.0667,64.1396,6300.0
2015-03-05 15:25:00,96.84,96.91,96.83,96.9,9300.0,64.1263,64.1727,64.1197,64.1661,9300.0
2015-03-05 15:30:00,96.9,96.93,96.83,96.89,33200.0,64.1661,64.1859,64.1197,64.1594,33200.0
2015-03-05 15:35:00,96.9,96.98,96.87,96.94,14700.0,64.1661,64.219,64.1462,64.1925,14700.0
2015-03-05 15:40:00,96.92,96.93,96.87,96.9,12200.0,64.1793,64.1859,64.1462,64.1661,12200.0
2015-03-05 15:45:00,96.9,96.91,96.77,96.8,54900.0,64.1661,64.1727,64.08,64.0998,54900.0
2015-03-05 15:50:00,96.79,96.86,96.79,96.84,57200.0,64.0932,64.1396,64.0932,64.1263,57200.0
2015-03-05 15:55:00,96.84,96.86,96.81,96.83,59100.0,64.1263,64.1396,64.1065,64.1197,59100.0
2015-03-06 09:30:00,96.21,97.47,95.83,97.45,59900.0,64.043,64.8817,63.79,64.8684,59900.0
2015-03-06 09:35:00,97.45,97.8,97.15,97.16,79700.0,64.8684,65.1014,64.6687,64.6754,79700.0
2015-03-06 09:40:00,97.1,97.6,97.06,97.16,39400.0,64.6354,64.9682,64.6088,64.6754,39400.0
2015-03-06 09:45:00,97.16,97.43,97.14,97.38,16000.0,64.6754,64.8551,64.662,64.8218,16000.0
2015-03-06 09:50:00,97.32,97.32,97.07,97.24,14500.0,64.7819,64.7819,64.6155,64.7286,14500.0
2015-03-06 09:55:00,97.26,97.58,97.23,97.24,9700.0,64.7419,64.9549,64.722,64.7286,9700.0
2015-03-06 10:00:00,97.31,97.35,97.03,97.14,18900.0,64.7752,64.8018,64.5888,64.662,18900.0
2015-03-06 10:05:00,97.11,97.28,97.0,97.02,14600.0,64.6421,64.7552,64.5689,64.5822,14600.0
2015-03-06 10:10:00,97.05,97.16,96.87,96.87,12800.0,64.6021,64.6754,64.4823,64.4823,12800.0
2015-03-06 10:15:00,96.93,97.03,96.78,96.88,32000.0,64.5223,64.5888,64.4224,64.489,32000.0
2015-03-06 10:20:00,96.89,96.9,96.8,96.81,11900.0,64.4956,64.5023,64.4357,64.4424,11900.0
2015-03-06 10:25:00,96.84,97.2,96.84,97.18,8500.0,64.4623,64.702,64.4623,64.6887,8500.0
2015-03-06 10:30:00,97.14,97.15,96.96,96.96,10000.0,64.662,64.6687,64.5422,64.5422,10000.0
2015-03-06 10:35:00,96.97,97.01,96.83,96.84,17800.0,64.5489,64.5755,64.4557,64.4623,17800.0
2015-03-06 10:40:00,96.82,96.84,96.67,96.84,18800.0,64.449,64.4623,64.3492,64.4623,18800.0
2015-03-06 10:45:00,96.84,96.98,96.84,96.9,6000.0,64.4623,64.5555,64.4623,64.5023,6000.0
2015-03-06 10:50:00,96.88,96.88,96.42,96.47,13300.0,64.489,64.489,64.1828,64.2161,13300.0
2015-03-06 10:55:00,96.47,96.47,96.28,96.36,9300.0,64.2161,64.2161,64.0896,64.1428,9300.0
2015-03-06 11:00:00,96.36,96.49,96.36,96.4,10000.0,64.1428,64.2294,64.1428,64.1695,10000.0
2015-03-06 11:05:00,96.41,96.41,96.18,96.18,5200.0,64.1761,64.1761,64.023,64.023,5200.0
2015-03-06 11:10:00,96.18,96.19,95.88,96.13,15500.0,64.023,64.0297,63.8233,63.9897,15500.0
2015-03-06 11:15:00,96.17,96.27,96.04,96.15,7800.0,64.0164,64.0829,63.9298,64.003,7800.0
2015-03-06 11:20:00,96.16,96.19,96.04,96.19,3600.0,64.0097,64.0297,63.9298,64.0297,3600.0
2015-03-06 11:25:00,96.14,96.26,96.04,96.15,8500.0,63.9964,64.0763,63.9298,64.003,8500.0
2015-03-06 11:30:00,96.13,96.13,95.99,96.0,5600.0,63.9897,63.9897,63.8965,63.9032,5600.0
2015-03-06 11:35:00,95.97,96.08,95.97,96.06,7400.0,63.8832,63.9564,63.8832,63.9431,7400.0
2015-03-06 11:40:00,96.05,96.11,95.89,95.91,8900.0,63.9365,63.9764,63.83,63.8433,8900.0
2015-03-06 11:45:00,95.87,95.89,95.78,95.78,13700.0,63.8167,63.83,63.7568,63.7568,13700.0
2015-03-06 11:50:00,95.83,96.02,95.83,96.02,6100.0,63.79,63.9165,63.79,63.9165,6100.0
2015-03-06 11:55:00,95.99,96.06,95.87,95.88,7800.0,63.8965,63.9431,63.8167,63.8233,7800.0
2015-03-06 12:00:00,95.89,96.0,95.89,95.98,4500.0,63.83,63.9032,63.83,63.8899,4500.0
2015-03-06 12:05:00,95.97,95.99,95.92,95.98,5000.0,63.8832,63.8965,63.8499,63.8899,5000.0
2015-03-06 12:10:00,95.97,96.03,95.88,95.91,5800.0,63.8832,63.9232,63.8233,63.8433,5800.0
2015-03-06 12:15:00,95.92,95.93,95.69,95.72,6900.0,63.8499,63.8566,63.6968,63.7168,6900.0
2015-03-06 12:20:00,95.72,95.74,95.56,95.56,4300.0,63.7168,63.7301,63.6103,63.6103,4300.0
2015-03-06 12:25:00,95.53,95.6,95.49,95.57,10300.0,63.5903,63.6369,63.5637,63.617,10300.0
2015-03-06 12:30:00,95.58,95.63,95.52,95.63,5800.0,63.6236,63.6569,63.5837,63.6569,5800.0
2015-03-06 12:35:00,95.63,95.78,95.61,95.78,5200.0,63.6569,63.7568,63.6436,63.7568,5200.0
2015-03-06 12:40:00,95.78,95.85,95.77,95.77,6300.0,63.7568,63.8033,63.7501,63.7501,6300.0
2015-03-06 12:45:00,95.82,95.82,95.77,95.77,1000.0,63.7834,63.7834,63.7501,63.7501,1000.0
2015-03-06 12:50:00,95.77,95.77,95.45,95.52,15100.0,63.7501,63.7501,63.5371,63.5837,15100.0
2015-03-06 12:55:00,95.55,95.61,95.43,95.61,5500.0,63.6037,63.6436,63.5238,63.6436,5500.0
2015-03-06 13:00:00,95.65,95.67,95.41,95.44,9600.0,63.6702,63.6835,63.5105,63.5304,9600.0
2015-03-06 13:05:00,95.4,95.47,95.16,95.28,27700.0,63.5038,63.5504,63.344,63.4239,27700.0
2015-03-06 13:10:00,95.35,95.43,95.32,95.43,3900.0,63.4705,63.5238,63.4505,63.5238,3900.0
2015-03-06 13:15:00,95.42,95.47,95.26,95.28,13100.0,63.5171,63.5504,63.4106,63.4239,13100.0
2015-03-06 13:20:00,95.3,95.33,95.17,95.17,9500.0,63.4372,63.4572,63.3507,63.3507,9500.0
2015-03-06 13:25:00,95.21,95.31,95.09,95.31,11200.0,63.3773,63.4439,63.2974,63.4439,11200.0
2015-03-06 13:30:00,95.29,95.3,95.15,95.17,7100.0,63.4306,63.4372,63.3374,63.3507,7100.0
2015-03-06 13:35:00,95.15,95.21,95.11,95.17,6300.0,63.3374,63.3773,63.3108,63.3507,6300.0
2015-03-06 13:40:00,95.16,95.25,95.13,95.2,6600.0,63.344,63.404,63.3241,63.3707,6600.0
2015-03-06 13:45:00,95.17,95.22,95.06,95.22,12600.0,63.3507,63.384,63.2775,63.384,12600.0
2015-03-06 13:50:00,95.19,95.19,95.09,95.17,7300.0,63.364,63.364,63.2974,63.3507,7300.0
2015-03-06 13:55:00,95.18,95.3,95.17,95.3,6100.0,63.3574,63.4372,63.3507,63.4372,6100.0
2015-03-06 14:00:00,95.3,95.53,95.28,95.5,46900.0,63.4372,63.5903,63.4239,63.5704,46900.0
2015-03-06 14:05:00,95.52,95.59,95.52,95.57,6500.0,63.5837,63.6303,63.5837,63.617,6500.0
2015-03-06 14:10:00,95.57,95.67,95.57,95.6,6900.0,63.617,63.6835,63.617,63.6369,6900.0
2015-03-06 14:15:00,95.63,95.69,95.57,95.57,3700.0,63.6569,63.6968,63.617,63.617,3700.0
2015-03-06 14:20:00,95.54,95.54,95.24,95.42,30100.0,63.597,63.597,63.3973,63.5171,30100.0
2015-03-06 14:25:00,95.42,95.49,95.29,95.43,34000.0,63.5171,63.5637,63.4306,63.5238,34000.0
2015-03-06 14:30:00,95.45,95.58,95.44,95.5,7700.0,63.5371,63.6236,63.5304,63.5704,7700.0
2015-03-06 14:35:00,95.49,95.51,95.3,95.3,10900.0,63.5637,63.577,63.4372,63.4372,10900.0
2015-03-06 14:40:00,95.32,95.41,95.12,95.34,17900.0,63.4505,63.5105,63.3174,63.4639,17900.0
2015-03-06 14:45:00,95.32,95.46,95.31,95.45,22200.0,63.4505,63.5437,63.4439,63.5371,22200.0
2015-03-06 14:50:00,95.45,95.52,95.39,95.46,13700.0,63.5371,63.5837,63.4971,63.5437,13700.0
2015-03-06 14:55:00,95.44,95.49,95.41,95.44,27100.0,63.5304,63.5637,63.5105,63.5304,27100.0
2015-03-06 15:00:00,95.44,95.63,95.42,95.61,8500.0,63.5304,63.6569,63.5171,63.6436,8500.0
2015-03-06 15:05:00,95.61,95.67,95.48,95.48,5400.0,63.6436,63.6835,63.5571,63.5571,5400.0
2015-03-06 15:10:00,95.5,95.52,95.32,95.37,16300.0,63.5704,63.5837,63.4505,63.4838,16300.0
2015-03-06 15:15:00,95.39,95.4,95.28,95.37,15400.0,63.4971,63.5038,63.4239,63.4838,15400.0
2015-03-06 15:20:00,95.37,95.44,95.32,95.42,39000.0,63.4838,63.5304,63.4505,63.5171,39000.0
2015-03-06 15:25:00,95.42,95.44,95.31,95.37,16700.0,63.5171,63.5304,63.4439,63.4838,16700.0
2015-03-06 15:30:00,95.36,95.46,95.27,95.29,18300.0,63.4772,63.5437,63.4173,63.4306,18300.0
2015-03-06 15:35:00,95.31,95.37,95.28,95.29,11400.0,63.4439,63.4838,63.4239,63.4306,11400.0
2015-03-06 15:40:00,95.29,95.33,95.2,95.25,14500.0,63.4306,63.4572,63.3707,63.404,14500.0
2015-03-06 15:45:00,95.23,95.33,95.22,95.26,30200.0,63.3906,63.4572,63.384,63.4106,30200.0
2015-03-06 15:50:00,95.25,95.33,95.22,95.31,33600.0,63.404,63.4572,63.384,63.4439,33600.0
2015-03-06 15:55:00,95.3,95.42,95.25,95.42,80300.0,63.4372,63.5171,63.404,63.5171,80300.0
2015-03-09 09:30:00,95.57,95.57,95.26,95.43,14200.0,63.617,63.617,63.4106,63.5238,14200.0
2015-03-09 09:35:00,95.46,95.56,95.35,95.51,15600.0,63.5437,63.6103,63.4705,63.577,15600.0
2015-03-09 09:40:00,95.51,95.52,95.12,95.36,5900.0,63.577,63.5837,63.3174,63.4772,5900.0
2015-03-09 09:45:00,95.36,95.71,95.32,95.71,9100.0,63.4772,63.7102,63.4505,63.7102,9100.0
2015-03-09 09:50:00,95.71,95.81,95.57,95.63,5000.0,63.7102,63.7767,63.617,63.6569,5000.0
2015-03-09 09:55:00,95.64,95.84,95.64,95.84,1600.0,63.6636,63.7967,63.6636,63.7967,1600.0
2015-03-09 10:00:00,95.85,95.94,95.7,95.77,8000.0,63.8033,63.8633,63.7035,63.7501,8000.0
2015-03-09 10:05:00,95.78,95.89,95.78,95.82,2900.0,63.7568,63.83,63.7568,63.7834,2900.0
2015-03-09 10:10:00,95.79,95.89,95.75,95.77,9200.0,63.7634,63.83,63.7368,63.7501,9200.0
2015-03-09 10:15:00,95.74,95.85,95.67,95.75,10600.0,63.7301,63.8033,63.6835,63.7368,10600.0
2015-03-09 10:20:00,95.77,95.8,95.68,95.68,2200.0,63.7501,63.7701,63.6902,63.6902,2200.0
2015-03-09 10:25:00,95.66,95.78,95.63,95.78,5200.0,63.6769,63.7568,63.6569,63.7568,5200.0
2015-03-09 10:30:00,95.76,95.87,95.74,95.85,6900.0,63.7434,63.8167,63.7301,63.8033,6900.0
2015-03-09 10:35:00,95.88,95.9,95.72,95.72,3200.0,63.8233,63.8366,63.7168,63.7168,3200.0
2015-03-09 10:40:00,95.65,95.71,95.61,95.64,4600.0,63.6702,63.7102,63.6436,63.6636,4600.0
2015-03-09 10:45:00,95.62,95.75,95.57,95.75,5700.0,63.6502,63.7368,63.617,63.7368,5700.0
2015-03-09 10:50:00,95.79,95.96,95.77,95.96,4400.0,63.7634,63.8766,63.7501,63.8766,4400.0
2015-03-09 10:55:00,95.94,95.96,95.84,95.87,5000.0,63.8633,63.8766,63.7967,63.8167,5000.0
2015-03-09 11:00:00,95.87,95.97,95.84,95.88,12400.0,63.8167,63.8832,63.7967,63.8233,12400.0
2015-03-09 11:05:00,95.88,95.9,95.8,95.86,7800.0,63.8233,63.8366,63.7701,63.81,7800.0
2015-03-09 11:10:00,95.85,95.85,95.79,95.85,5900.0,63.8033,63.8033,63.7634,63.8033,5900.0
2015-03-09 11:15:00,95.81,95.87,95.81,95.82,3800.0,63.7767,63.8167,63.7767,63.7834,3800.0
2015-03-09 11:20:00,95.85,95.87,95.76,95.87,2400.0,63.8033,63.8167,63.7434,63.8167,2400.0
2015-03-09 11:25:00,95.87,95.92,95.8,95.87,5600.0,63.8167,63.8499,63.7701,63.8167,5600.0
2015-03-09 11:30:00,95.9,95.93,95.9,95.93,900.0,63.8366,63.8566,63.8366,63.8566,900.0
2015-03-09 11:35:00,95.93,96.08,95.91,96.08,4700.0,63.8566,63.9564,63.8433,63.9564,4700.0
2015-03-09 11:40:00,96.09,96.18,96.08,96.17,2800.0,63.9631,64.023,63.9564,64.0164,2800.0
2015-03-09 11:45:00,96.12,96.16,96.05,96.1,2400.0,63.9831,64.0097,63.9365,63.9698,2400.0
2015-03-09 11:50:00,96.11,96.11,95.99,96.07,2500.0,63.9764,63.9764,63.8965,63.9498,2500.0
2015-03-09 11:55:00,96.07,96.07,96.01,96.03,1700.0,63.9498,63.9498,63.9099,63.9232,1700.0
2015-03-09 12:00:00,96.02,96.1,95.99,96.03,3300.0,63.9165,63.9698,63.8965,63.9232,3300.0
2015-03-09 12:05:00,96.05,96.05,95.95,96.01,2000.0,63.9365,63.9365,63.8699,63.9099,2000.0
2015-03-09 12:10:00,96.0,96.02,95.92,95.95,5200.0,63.9032,63.9165,63.8499,63.8699,5200.0
2015-03-09 12:15:00,95.97,95.97,95.86,95.88,4700.0,63.8832,63.8832,63.81,63.8233,4700.0
2015-03-09 12:20:00,95.9,95.93,95.87,95.89,2700.0,63.8366,63.8566,63.8167,63.83,2700.0
2015-03-09 12:25:00,95.9,95.9,95.85,95.9,3500.0,63.8366,63.8366,63.8033,63.8366,3500.0
2015-03-09 12:30:00,95.85,95.91,95.85,95.88,1100.0,63.8033,63.8433,63.8033,63.8233,1100.0
2015-03-09 12:35:00,95.9,96.0,95.9,95.96,1900.0,63.8366,63.9032,63.8366,63.8766,1900.0
2015-03-09 12:40:00,95.92,96.04,95.91,96.03,2700.0,63.8499,63.9298,63.8433,63.9232,2700.0
2015-03-09 12:45:00,96.06,96.06,95.98,96.03,2600.0,63.9431,63.9431,63.8899,63.9232,2600.0
2015-03-09 12:50:00,96.03,96.14,96.03,96.06,4300.0,63.9232,63.9964,63.9232,63.9431,4300.0
2015-03-09 12:55:00,96.05,96.15,96.03,96.14,3100.0,63.9365,64.003,63.9232,63.9964,3100.0
2015-03-09 13:00:00,96.13,96.17,96.12,96.12,1800.0,63.9897,64.0164,63.9831,63.9831,1800.0
2015-03-09 13:05:00,96.1,96.19,96.1,96.19,3000.0,63.9698,64.0297,63.9698,64.0297,3000.0
2015-03-09 13:10:00,96.2,96.2,96.12,96.14,2300.0,64.0363,64.0363,63.9831,63.9964,2300.0
2015-03-09 13:15:00,96.12,96.16,96.08,96.09,4200.0,63.9831,64.0097,63.9564,63.9631,4200.0
2015-03-09 13:20:00,96.08,96.23,96.08,96.22,12300.0,63.9564,64.0563,63.9564,64.0496,12300.0
2015-03-09 13:25:00,96.22,96.39,96.22,96.34,8400.0,64.0496,64.1628,64.0496,64.1295,8400.0
2015-03-09 13:30:00,96.38,96.42,96.37,96.41,3000.0,64.1561,64.1828,64.1495,64.1761,3000.0
2015-03-09 13:35:00,96.4,96.55,96.4,96.46,55600.0,64.1695,64.2693,64.1695,64.2094,55600.0
2015-03-09 13:40:00,96.44,96.49,96.41,96.46,4000.0,64.1961,64.2294,64.1761,64.2094,4000.0
2015-03-09 13:45:00,96.47,96.48,96.42,96.47,2300.0,64.2161,64.2227,64.1828,64.2161,2300.0
2015-03-09 13:50:00,96.49,96.57,96.48,96.54,7100.0,64.2294,64.2826,64.2227,64.2627,7100.0
2015-03-09 13:55:00,96.55,96.55,96.52,96.52,1400.0,64.2693,64.2693,64.2493,64.2493,1400.0
2015-03-09 14:00:00,96.51,96.52,96.45,96.46,3800.0,64.2427,64.2493,64.2027,64.2094,3800.0
2015-03-09 14:05:00,96.46,96.5,96.44,96.47,7800.0,64.2094,64.236,64.1961,64.2161,7800.0
2015-03-09 14:10:00,96.49,96.5,96.44,96.48,5200.0,64.2294,64.236,64.1961,64.2227,5200.0
2015-03-09 14:15:00,96.48,96.5,96.45,96.46,3000.0,64.2227,64.236,64.2027,64.2094,3000.0
2015-03-09 14:20:00,96.45,96.49,96.45,96.45,3300.0,64.2027,64.2294,64.2027,64.2027,3300.0
2015-03-09 14:25:00,96.44,96.46,96.39,96.4,4200.0,64.1961,64.2094,64.1628,64.1695,4200.0
2015-03-09 14:30:00,96.38,96.38,96.29,96.31,15600.0,64.1561,64.1561,64.0962,64.1096,15600.0
2015-03-09 14:35:00,96.31,96.38,96.31,96.35,2400.0,64.1096,64.1561,64.1096,64.1362,2400.0
2015-03-09 14:40:00,96.35,96.42,96.3,96.39,6800.0,64.1362,64.1828,64.1029,64.1628,6800.0
2015-03-09 14:45:00,96.4,96.52,96.37,96.52,4700.0,64.1695,64.2493,64.1495,64.2493,4700.0
2015-03-09 14:50:00,96.52,96.69,96.52,96.69,8000.0,64.2493,64.3625,64.2493,64.3625,8000.0
2015-03-09 14:55:00,96.69,96.7,96.59,96.63,4800.0,64.3625,64.3692,64.2959,64.3226,4800.0
2015-03-09 15:00:00,96.63,96.66,96.56,96.58,9300.0,64.3226,64.3425,64.276,64.2893,9300.0
2015-03-09 15:05:00,96.56,96.67,96.55,96.6,12500.0,64.276,64.3492,64.2693,64.3026,12500.0
2015-03-09 15:10:00,96.65,96.74,96.61,96.68,4300.0,64.3359,64.3958,64.3092,64.3558,4300.0
2015-03-09 15:15:00,96.69,96.69,96.58,96.58,9400.0,64.3625,64.3625,64.2893,64.2893,9400.0
2015-03-09 15:20:00,96.58,96.66,96.55,96.64,9700.0,64.2893,64.3425,64.2693,64.3292,9700.0
2015-03-09 15:25:00,96.64,96.66,96.6,96.66,25100.0,64.3292,64.3425,64.3026,64.3425,25100.0
2015-03-09 15:30:00,96.65,96.74,96.64,96.71,9900.0,64.3359,64.3958,64.3292,64.3758,9900.0
2015-03-09 15:35:00,96.74,96.74,96.62,96.65,11600.0,64.3958,64.3958,64.3159,64.3359,11600.0
2015-03-09 15:40:00,96.67,96.67,96.54,96.55,27200.0,64.3492,64.3492,64.2627,64.2693,27200.0
2015-03-09 15:45:00,96.55,96.66,96.54,96.63,27900.0,64.2693,64.3425,64.2627,64.3226,27900.0
2015-03-09 15:50:00,96.61,96.62,96.48,96.58,66300.0,64.3092,64.3159,64.2227,64.2893,66300.0
2015-03-09 15:55:00,96.59,96.66,96.54,96.6,104200.0,64.2959,64.3425,64.2627,64.3026,104200.0
2015-03-10 09:30:00,95.48,96.1,95.07,95.98,38700.0,63.5571,63.9698,63.2841,63.8899,38700.0
2015-03-10 09:35:00,96.08,96.08,95.47,95.63,30700.0,63.9564,63.9564,63.5504,63.6569,30700.0
2015-03-10 09:40:00,95.62,95.7,95.31,95.31,21100.0,63.6502,63.7035,63.4439,63.4439,21100.0
2015-03-10 09:45:00,95.17,95.37,95.16,95.37,16400.0,63.3507,63.4838,63.344,63.4838,16400.0
2015-03-10 09:50:00,95.36,95.61,95.31,95.6,10800.0,63.4772,63.6436,63.4439,63.6369,10800.0
2015-03-10 09:55:00,95.59,95.84,95.59,95.82,12600.0,63.6303,63.7967,63.6303,63.7834,12600.0
2015-03-10 10:00:00,95.82,96.08,95.77,96.02,19200.0,63.7834,63.9564,63.7501,63.9165,19200.0
2015-03-10 10:05:00,96.02,96.07,95.92,96.07,8500.0,63.9165,63.9498,63.8499,63.9498,8500.0
2015-03-10 10:10:00,96.04,96.05,95.88,95.98,18000.0,63.9298,63.9365,63.8233,63.8899,18000.0
2015-03-10 10:15:00,95.97,96.1,95.91,96.08,14800.0,63.8832,63.9698,63.8433,63.9564,14800.0
2015-03-10 10:20:00,96.08,96.27,96.08,96.12,11200.0,63.9564,64.0829,63.9564,63.9831,11200.0
2015-03-10 10:25:00,96.11,96.11,95.92,96.0,11200.0,63.9764,63.9764,63.8499,63.9032,11200.0
2015-03-10 10:30:00,96.01,96.01,95.93,95.96,9300.0,63.9099,63.9099,63.8566,63.8766,9300.0
2015-03-10 10:35:00,95.96,95.98,95.89,95.97,20100.0,63.8766,63.8899,63.83,63.8832,20100.0
2015-03-10 10:40:00,95.96,95.99,95.91,95.92,23300.0,63.8766,63.8965,63.8433,63.8499,23300.0
2015-03-10 10:45:00,95.92,95.97,95.92,95.93,11200.0,63.8499,63.8832,63.8499,63.8566,11200.0
2015-03-10 10:50:00,95.95,96.16,95.94,96.03,9100.0,63.8699,64.0097,63.8633,63.9232,9100.0
2015-03-10 10:55:00,96.07,96.08,95.87,95.87,10900.0,63.9498,63.9564,63.8167,63.8167,10900.0
2015-03-10 11:00:00,95.91,96.13,95.9,96.06,9500.0,63.8433,63.9897,63.8366,63.9431,9500.0
2015-03-10 11:05:00,96.0,96.01,95.91,95.94,11700.0,63.9032,63.9099,63.8433,63.8633,11700.0
2015-03-10 11:10:00,95.93,96.07,95.91,96.0,11300.0,63.8566,63.9498,63.8433,63.9032,11300.0
2015-03-10 11:15:00,96.04,96.04,95.93,95.96,7500.0,63.9298,63.9298,63.8566,63.8766,7500.0
2015-03-10 11:20:00,95.96,96.02,95.91,95.97,14200.0,63.8766,63.9165,63.8433,63.8832,14200.0
2015-03-10 11:25:00,95.98,96.0,95.91,95.95,6900.0,63.8899,63.9032,63.8433,63.8699,6900.0
2015-03-10 11:30:00,95.96,96.02,95.92,95.94,6800.0,63.8766,63.9165,63.8499,63.8633,6800.0
2015-03-10 11:35:00,95.95,95.99,95.92,95.95,6700.0,63.8699,63.8965,63.8499,63.8699,6700.0
2015-03-10 11:40:00,95.97,95.97,95.91,95.96,14500.0,63.8832,63.8832,63.8433,63.8766,14500.0
2015-03-10 11:45:00,95.96,95.97,95.92,95.94,22000.0,63.8766,63.8832,63.8499,63.8633,22000.0
2015-03-10 11:50:00,95.95,95.99,95.93,95.95,24300.0,63.8699,63.8965,63.8566,63.8699,24300.0
2015-03-10 11:55:00,95.95,96.0,95.75,95.75,26600.0,63.8699,63.9032,63.7368,63.7368,26600.0
2015-03-10 12:00:00,95.75,95.75,95.45,95.53,8400.0,63.7368,63.7368,63.5371,63.5903,8400.0
2015-03-10 12:05:00,95.55,95.66,95.54,95.66,4100.0,63.6037,63.6769,63.597,63.6769,4100.0
2015-03-10 12:10:00,95.65,95.79,95.62,95.68,4700.0,63.6702,63.7634,63.6502,63.6902,4700.0
2015-03-10 12:15:00,95.69,95.7,95.63,95.64,2500.0,63.6968,63.7035,63.6569,63.6636,2500.0
2015-03-10 12:20:00,95.58,95.63,95.46,95.46,8900.0,63.6236,63.6569,63.5437,63.5437,8900.0
2015-03-10 12:25:00,95.5,95.57,95.43,95.56,2800.0,63.5704,63.617,63.5238,63.6103,2800.0
2015-03-10 12:30:00,95.49,95.54,95.4,95.4,3300.0,63.5637,63.597,63.5038,63.5038,3300.0
2015-03-10 12:35:00,95.37,95.48,95.35,95.48,5300.0,63.4838,63.5571,63.4705,63.5571,5300.0
2015-03-10 12:40:00,95.48,95.54,95.47,95.54,2500.0,63.5571,63.597,63.5504,63.597,2500.0
2015-03-10 12:45:00,95.49,95.53,95.4,95.41,4200.0,63.5637,63.5903,63.5038,63.5105,4200.0
2015-03-10 12:50:00,95.4,95.45,95.35,95.41,8600.0,63.5038,63.5371,63.4705,63.5105,8600.0
2015-03-10 12:55:00,95.44,95.55,95.38,95.43,7600.0,63.5304,63.6037,63.4905,63.5238,7600.0
2015-03-10 13:00:00,95.4,95.56,95.4,95.5,4700.0,63.5038,63.6103,63.5038,63.5704,4700.0
2015-03-10 13:05:00,95.47,95.61,95.46,95.5,3300.0,63.5504,63.6436,63.5437,63.5704,3300.0
2015-03-10 13:10:00,95.42,95.51,95.37,95.51,2400.0,63.5171,63.577,63.4838,63.577,2400.0
2015-03-10 13:15:00,95.45,95.49,95.35,95.49,3000.0,63.5371,63.5637,63.4705,63.5637,3000.0
2015-03-10 13:20:00,95.48,95.6,95.48,95.6,2600.0,63.5571,63.6369,63.5571,63.6369,2600.0
2015-03-10 13:25:00,95.59,95.79,95.58,95.73,18500.0,63.6303,63.7634,63.6236,63.7235,18500.0
2015-03-10 13:30:00,95.7,95.72,95.61,95.62,3000.0,63.7035,63.7168,63.6436,63.6502,3000.0
2015-03-10 13:35:00,95.63,95.75,95.61,95.64,15700.0,63.6569,63.7368,63.6436,63.6636,15700.0
2015-03-10 13:40:00,95.67,95.74,95.61,95.63,4600.0,63.6835,63.7301,63.6436,63.6569,4600.0
2015-03-10 13:45:00,95.67,95.83,95.67,95.82,10400.0,63.6835,63.79,63.6835,63.7834,10400.0
2015-03-10 13:50:00,95.81,95.84,95.73,95.78,29200.0,63.7767,63.7967,63.7235,63.7568,29200.0
2015-03-10 13:55:00,95.83,95.83,95.7,95.76,9900.0,63.79,63.79,63.7035,63.7434,9900.0
2015-03-10 14:00:00,95.75,95.86,95.73,95.86,9200.0,63.7368,63.81,63.7235,63.81,9200.0
2015-03-10 14:05:00,95.83,95.95,95.81,95.9,11900.0,63.79,63.8699,63.7767,63.8366,11900.0
2015-03-10 14:10:00,95.9,95.9,95.59,95.66,6300.0,63.8366,63.8366,63.6303,63.6769,6300.0
2015-03-10 14:15:00,95.65,95.83,95.65,95.79,15700.0,63.6702,63.79,63.6702,63.7634,15700.0
2015-03-10 14:20:00,95.8,95.81,95.62,95.69,17100.0,63.7701,63.7767,63.6502,63.6968,17100.0
2015-03-10 14:25:00,95.69,95.8,95.66,95.75,17200.0,63.6968,63.7701,63.6769,63.7368,17200.0
2015-03-10 14:30:00,95.73,95.9,95.72,95.82,28200.0,63.7235,63.8366,63.7168,63.7834,28200.0
2015-03-10 14:35:00,95.81,95.91,95.75,95.89,20100.0,63.7767,63.8433,63.7368,63.83,20100.0
2015-03-10 14:40:00,95.88,95.88,95.78,95.78,11300.0,63.8233,63.8233,63.7568,63.7568,11300.0
2015-03-10 14:45:00,95.8,95.8,95.64,95.68,5100.0,63.7701,63.7701,63.6636,63.6902,5100.0
2015-03-10 14:50:00,95.68,95.78,95.57,95.57,6800.0,63.6902,63.7568,63.617,63.617,6800.0
2015-03-10 14:55:00,95.57,95.6,95.48,95.59,5200.0,63.617,63.6369,63.5571,63.6303,5200.0
2015-03-10 15:00:00,95.55,95.6,95.5,95.51,7900.0,63.6037,63.6369,63.5704,63.577,7900.0
2015-03-10 15:05:00,95.54,95.65,95.53,95.62,4700.0,63.597,63.6702,63.5903,63.6502,4700.0
2015-03-10 15:10:00,95.62,95.64,95.55,95.58,8000.0,63.6502,63.6636,63.6037,63.6236,8000.0
2015-03-10 15:15:00,95.57,95.73,95.56,95.66,7900.0,63.617,63.7235,63.6103,63.6769,7900.0
2015-03-10 15:20:00,95.65,95.72,95.64,95.71,4800.0,63.6702,63.7168,63.6636,63.7102,4800.0
2015-03-10 15:25:00,95.7,95.71,95.5,95.57,7600.0,63.7035,63.7102,63.5704,63.617,7600.0
2015-03-10 15:30:00,95.58,95.58,95.4,95.42,11100.0,63.6236,63.6236,63.5038,63.5171,11100.0
2015-03-10 15:35:00,95.42,95.48,95.39,95.43,13000.0,63.5171,63.5571,63.4971,63.5238,13000.0
2015-03-10 15:40:00,95.43,95.49,95.38,95.44,15400.0,63.5238,63.5637,63.4905,63.5304,15400.0
2015-03-10 15:45:00,95.41,95.54,95.38,95.51,19800.0,63.5105,63.597,63.4905,63.577,19800.0
2015-03-10 15:50:00,95.52,95.54,95.33,95.52,137200.0,63.5837,63.597,63.4572,63.5837,137200.0
2015-03-10 15:55:00,95.52,95.54,95.31,95.31,149200.0,63.5837,63.597,63.4439,63.4439,149200.0
2015-03-11 09:30:00,95.76,96.02,95.11,95.81,23000.0,63.7434,63.9165,63.3108,63.7767,23000.0
2015-03-11 09:35:00,95.87,95.87,95.45,95.57,18000.0,63.8167,63.8167,63.5371,63.617,18000.0
2015-03-11 09:40:00,95.56,95.85,95.55,95.72,17300.0,63.6103,63.8033,63.6037,63.7168,17300.0
2015-03-11 09:45:00,95.73,95.83,95.65,95.66,12600.0,63.7235,63.79,63.6702,63.6769,12600.0
2015-03-11 09:50:00,95.68,95.75,95.51,95.52,4900.0,63.6902,63.7368,63.577,63.5837,4900.0
2015-03-11 09:55:00,95.51,95.56,95.46,95.48,2400.0,63.577,63.6103,63.5437,63.5571,2400.0
2015-03-11 10:00:00,95.44,95.62,95.44,95.52,4400.0,63.5304,63.6502,63.5304,63.5837,4400.0
2015-03-11 10:05:00,95.55,95.68,95.55,95.6,5100.0,63.6037,63.6902,63.6037,63.6369,5100.0
2015-03-11 10:10:00,95.6,95.71,95.52,95.7,16300.0,63.6369,63.7102,63.5837,63.7035,16300.0
2015-03-11 10:15:00,95.66,95.74,95.56,95.61,7400.0,63.6769,63.7301,63.6103,63.6436,7400.0
2015-03-11 10:20:00,95.65,95.78,95.62,95.77,3000.0,63.6702,63.7568,63.6502,63.7501,3000.0
2015-03-11 10:25:00,95.77,95.85,95.73,95.8,5100.0,63.7501,63.8033,63.7235,63.7701,5100.0
2015-03-11 10:30:00,95.82,95.9,95.71,95.76,10900.0,63.7834,63.8366,63.7102,63.7434,10900.0
2015-03-11 10:35:00,95.73,95.78,95.66,95.78,16500.0,63.7235,63.7568,63.6769,63.7568,16500.0
2015-03-11 10:40:00,95.75,95.76,95.62,95.63,17200.0,63.7368,63.7434,63.6502,63.6569,17200.0
2015-03-11 10:45:00,95.64,95.67,95.55,95.67,4400.0,63.6636,63.6835,63.6037,63.6835,4400.0
2015-03-11 10:50:00,95.62,95.79,95.59,95.79,2300.0,63.6502,63.7634,63.6303,63.7634,2300.0
2015-03-11 10:55:00,95.79,95.82,95.67,95.67,2400.0,63.7634,63.7834,63.6835,63.6835,2400.0
2015-03-11 11:00:00,95.7,95.87,95.7,95.84,5300.0,63.7035,63.8167,63.7035,63.7967,5300.0
2015-03-11 11:05:00,95.79,95.82,95.75,95.81,10800.0,63.7634,63.7834,63.7368,63.7767,10800.0
2015-03-11 11:10:00,95.82,95.89,95.8,95.83,2200.0,63.7834,63.83,63.7701,63.79,2200.0
2015-03-11 11:15:00,95.82,95.83,95.77,95.77,3800.0,63.7834,63.79,63.7501,63.7501,3800.0
2015-03-11 11:20:00,95.77,95.79,95.61,95.62,5700.0,63.7501,63.7634,63.6436,63.6502,5700.0
2015-03-11 11:25:00,95.63,95.71,95.63,95.7,6700.0,63.6569,63.7102,63.6569,63.7035,6700.0
2015-03-11 11:30:00,95.7,95.85,95.7,95.76,6200.0,63.7035,63.8033,63.7035,63.7434,6200.0
2015-03-11 11:35:00,95.77,95.82,95.75,95.81,4100.0,63.7501,63.7834,63.7368,63.7767,4100.0
2015-03-11 11:40:00,95.8,95.81,95.78,95.79,5100.0,63.7701,63.7767,63.7568,63.7634,5100.0
2015-03-11 11:45:00,95.79,95.81,95.76,95.8,5400.0,63.7634,63.7767,63.7434,63.7701,5400.0
2015-03-11 11:50:00,95.8,95.89,95.74,95.81,5700.0,63.7701,63.83,63.7301,63.7767,5700.0
2015-03-11 11:55:00,95.77,95.83,95.76,95.83,5700.0,63.7501,63.79,63.7434,63.79,5700.0
2015-03-11 12:00:00,95.84,95.88,95.75,95.8,4000.0,63.7967,63.8233,63.7368,63.7701,4000.0
2015-03-11 12:05:00,95.76,95.76,95.7,95.76,900.0,63.7434,63.7434,63.7035,63.7434,900.0
2015-03-11 12:10:00,95.78,95.96,95.78,95.96,1900.0,63.7568,63.8766,63.7568,63.8766,1900.0
2015-03-11 12:15:00,95.95,95.99,95.88,95.94,1700.0,63.8699,63.8965,63.8233,63.8633,1700.0
2015-03-11 12:20:00,95.94,95.95,95.75,95.76,4200.0,63.8633,63.8699,63.7368,63.7434,4200.0
2015-03-11 12:25:00,95.8,95.89,95.73,95.89,4500.0,63.7701,63.83,63.7235,63.83,4500.0
2015-03-11 12:30:00,95.91,95.91,95.8,95.82,4000.0,63.8433,63.8433,63.7701,63.7834,4000.0
2015-03-11 12:35:00,95.82,95.92,95.76,95.92,3400.0,63.7834,63.8499,63.7434,63.8499,3400.0
2015-03-11 12:40:00,95.88,95.88,95.82,95.82,600.0,63.8233,63.8233,63.7834,63.7834,600.0
2015-03-11 12:45:00,95.85,95.85,95.82,95.83,500.0,63.8033,63.8033,63.7834,63.79,500.0
2015-03-11 12:50:00,95.85,95.92,95.84,95.91,1800.0,63.8033,63.8499,63.7967,63.8433,1800.0
2015-03-11 12:55:00,95.91,95.91,95.88,95.89,1100.0,63.8433,63.8433,63.8233,63.83,1100.0
2015-03-11 13:00:00,95.9,95.98,95.9,95.98,5700.0,63.8366,63.8899,63.8366,63.8899,5700.0
2015-03-11 13:05:00,96.0,96.05,95.99,96.05,4500.0,63.9032,63.9365,63.8965,63.9365,4500.0
2015-03-11 13:10:00,96.05,96.05,95.97,96.04,2600.0,63.9365,63.9365,63.8832,63.9298,2600.0
2015-03-11 13:15:00,96.04,96.08,95.99,95.99,8000.0,63.9298,63.9564,63.8965,63.8965,8000.0
2015-03-11 13:20:00,95.99,96.07,95.99,96.07,3900.0,63.8965,63.9498,63.8965,63.9498,3900.0
2015-03-11 13:25:00,96.06,96.12,96.01,96.09,7300.0,63.9431,63.9831,63.9099,63.9631,7300.0
2015-03-11 13:30:00,96.11,96.11,95.89,95.92,10400.0,63.9764,63.9764,63.83,63.8499,10400.0
2015-03-11 13:35:00,95.92,96.01,95.86,95.99,9700.0,63.8499,63.9099,63.81,63.8965,9700.0
2015-03-11 13:40:00,96.0,96.03,95.89,95.96,13700.0,63.9032,63.9232,63.83,63.8766,13700.0
2015-03-11 13:45:00,95.91,95.92,95.85,95.9,17900.0,63.8433,63.8499,63.8033,63.8366,17900.0
2015-03-11 13:50:00,95.87,95.99,95.87,95.99,13800.0,63.8167,63.8965,63.8167,63.8965,13800.0
2015-03-11 13:55:00,95.99,96.11,95.98,96.11,7700.0,63.8965,63.9764,63.8899,63.9764,7700.0
2015-03-11 14:00:00,96.09,96.16,96.09,96.16,4600.0,63.9631,64.0097,63.9631,64.0097,4600.0
2015-03-11 14:05:00,96.16,96.21,96.13,96.16,10300.0,64.0097,64.043,63.9897,64.0097,10300.0
2015-03-11 14:10:00,96.16,96.2,96.08,96.12,4600.0,64.0097,64.0363,63.9564,63.9831,4600.0
2015-03-11 14:15:00,96.13,96.22,96.12,96.19,9700.0,63.9897,64.0496,63.9831,64.0297,9700.0
2015-03-11 14:20:00,96.15,96.19,96.11,96.16,5400.0,64.003,64.0297,63.9764,64.0097,5400.0
2015-03-11 14:25:00,96.17,96.26,96.17,96.24,7800.0,64.0164,64.0763,64.0164,64.063,7800.0
2015-03-11 14:30:00,96.24,96.3,96.23,96.26,9600.0,64.063,64.1029,64.0563,64.0763,9600.0
2015-03-11 14:35:00,96.26,96.36,96.24,96.36,7700.0,64.0763,64.1428,64.063,64.1428,7700.0
2015-03-11 14:40:00,96.34,96.36,96.14,96.22,8800.0,64.1295,64.1428,63.9964,64.0496,8800.0
2015-03-11 14:45:00,96.24,96.34,96.22,96.33,3700.0,64.063,64.1295,64.0496,64.1229,3700.0
2015-03-11 14:50:00,96.33,96.42,96.3,96.4,15800.0,64.1229,64.1828,64.1029,64.1695,15800.0
2015-03-11 14:55:00,96.38,96.53,96.38,96.51,6000.0,64.1561,64.256,64.1561,64.2427,6000.0
2015-03-11 15:00:00,96.51,96.56,96.45,96.52,11500.0,64.2427,64.276,64.2027,64.2493,11500.0
2015-03-11 15:05:00,96.49,96.5,96.41,96.42,9100.0,64.2294,64.236,64.1761,64.1828,9100.0
2015-03-11 15:10:00,96.41,96.42,96.27,96.33,15600.0,64.1761,64.1828,64.0829,64.1229,15600.0
2015-03-11 15:15:00,96.33,96.45,96.33,96.4,17200.0,64.1229,64.2027,64.1229,64.1695,17200.0
2015-03-11 15:20:00,96.41,96.41,96.34,96.34,10600.0,64.1761,64.1761,64.1295,64.1295,10600.0
2015-03-11 15:25:00,96.35,96.42,96.26,96.26,16400.0,64.1362,64.1828,64.0763,64.0763,16400.0
2015-03-11 15:30:00,96.27,96.27,96.06,96.1,13600.0,64.0829,64.0829,63.9431,63.9698,13600.0
2015-03-11 15:35:00,96.12,96.13,96.06,96.1,15900.0,63.9831,63.9897,63.9431,63.9698,15900.0
2015-03-11 15:40:00,96.1,96.2,96.02,96.2,14100.0,63.9698,64.0363,63.9165,64.0363,14100.0
2015-03-11 15:45:00,96.15,96.24,96.13,96.2,22800.0,64.003,64.063,63.9897,64.0363,22800.0
2015-03-11 15:50:00,96.18,96.3,95.98,96.28,44500.0,64.023,64.1029,63.8899,64.0896,44500.0
2015-03-11 15:55:00,96.28,96.37,96.27,96.3,55000.0,64.0896,64.1495,64.0829,64.1029,55000.0
2015-03-12 09:30:00,97.02,97.53,97.0,97.5,27200.0,64.5822,64.9217,64.5689,64.9017,27200.0
2015-03-12 09:35:00,97.49,97.49,97.23,97.46,4800.0,64.895,64.895,64.722,64.8751,4800.0
2015-03-12 09:40:00,97.46,97.46,97.17,97.35,15000.0,64.8751,64.8751,64.682,64.8018,15000.0
2015-03-12 09:45:00,97.32,97.35,96.99,97.23,8900.0,64.7819,64.8018,64.5622,64.722,8900.0
2015-03-12 09:50:00,97.25,97.28,96.92,96.93,5900.0,64.7353,64.7552,64.5156,64.5223,5900.0
2015-03-12 09:55:00,97.0,97.07,96.79,96.83,7700.0,64.5689,64.6155,64.4291,64.4557,7700.0
2015-03-12 10:00:00,96.86,96.87,96.51,96.55,8600.0,64.4757,64.4823,64.2427,64.2693,8600.0
2015-03-12 10:05:00,96.54,96.63,96.44,96.5,5800.0,64.2627,64.3226,64.1961,64.236,5800.0
2015-03-12 10:10:00,96.51,96.53,96.37,96.46,7600.0,64.2427,64.256,64.1495,64.2094,7600.0
2015-03-12 10:15:00,96.45,96.55,96.35,96.35,7400.0,64.2027,64.2693,64.1362,64.1362,7400.0
2015-03-12 10:20:00,96.38,96.46,96.34,96.34,4200.0,64.1561,64.2094,64.1295,64.1295,4200.0
2015-03-12 10:25:00,96.36,96.39,96.31,96.35,3900.0,64.1428,64.1628,64.1096,64.1362,3900.0
2015-03-12 10:30:00,96.34,96.41,96.31,96.31,7600.0,64.1295,64.1761,64.1096,64.1096,7600.0
2015-03-12 10:35:00,96.3,96.31,96.18,96.24,14900.0,64.1029,64.1096,64.023,64.063,14900.0
2015-03-12 10:40:00,96.23,96.27,96.04,96.09,11100.0,64.0563,64.0829,63.9298,63.9631,11100.0
2015-03-12 10:45:00,96.08,96.16,96.06,96.09,5900.0,63.9564,64.0097,63.9431,63.9631,5900.0
2015-03-12 10:50:00,96.07,96.15,96.06,96.09,12100.0,63.9498,64.003,63.9431,63.9631,12100.0
2015-03-12 10:55:00,96.08,96.18,96.07,96.14,27900.0,63.9564,64.023,63.9498,63.9964,27900.0
2015-03-12 11:00:00,96.13,96.24,96.1,96.11,10900.0,63.9897,64.063,63.9698,63.9764,10900.0
2015-03-12 11:05:00,96.11,96.2,96.11,96.17,3700.0,63.9764,64.0363,63.9764,64.0164,3700.0
2015-03-12 11:10:00,96.15,96.2,96.11,96.15,9100.0,64.003,64.0363,63.9764,64.003,9100.0
2015-03-12 11:15:00,96.14,96.34,96.14,96.23,12000.0,63.9964,64.1295,63.9964,64.0563,12000.0
2015-03-12 11:20:00,96.24,96.28,96.18,96.22,13600.0,64.063,64.0896,64.023,64.0496,13600.0
2015-03-12 11:25:00,96.22,96.22,96.14,96.16,11000.0,64.0496,64.0496,63.9964,64.0097,11000.0
2015-03-12 11:30:00,96.2,96.22,96.1,96.12,6200.0,64.0363,64.0496,63.9698,63.9831,6200.0
2015-03-12 11:35:00,96.12,96.21,96.1,96.1,6100.0,63.9831,64.043,63.9698,63.9698,6100.0
2015-03-12 11:40:00,96.12,96.15,96.01,96.01,5300.0,63.9831,64.003,63.9099,63.9099,5300.0
2015-03-12 11:45:00,96.01,96.02,95.94,95.98,10600.0,63.9099,63.9165,63.8633,63.8899,10600.0
2015-03-12 11:50:00,96.0,96.11,95.99,96.11,4900.0,63.9032,63.9764,63.8965,63.9764,4900.0
2015-03-12 11:55:00,96.09,96.12,96.01,96.12,5000.0,63.9631,63.9831,63.9099,63.9831,5000.0
2015-03-12 12:00:00,96.12,96.12,95.95,96.09,8900.0,63.9831,63.9831,63.8699,63.9631,8900.0
2015-03-12 12:05:00,96.13,96.15,96.11,96.14,2000.0,63.9897,64.003,63.9764,63.9964,2000.0
2015-03-12 12:10:00,96.12,96.16,96.08,96.08,7200.0,63.9831,64.0097,63.9564,63.9564,7200.0
2015-03-12 12:15:00,96.09,96.22,96.08,96.17,4200.0,63.9631,64.0496,63.9564,64.0164,4200.0
2015-03-12 12:20:00,96.17,96.18,96.11,96.14,6400.0,64.0164,64.023,63.9764,63.9964,6400.0
2015-03-12 12:25:00,96.16,96.24,96.13,96.23,3700.0,64.0097,64.063,63.9897,64.0563,3700.0
2015-03-12 12:30:00,96.25,96.27,96.19,96.26,4700.0,64.0696,64.0829,64.0297,64.0763,4700.0
2015-03-12 12:35:00,96.22,96.22,96.09,96.11,3100.0,64.0496,64.0496,63.9631,63.9764,3100.0
2015-03-12 12:40:00,96.09,96.09,95.98,95.99,4800.0,63.9631,63.9631,63.8899,63.8965,4800.0
2015-03-12 12:45:00,95.98,96.02,95.97,95.98,3500.0,63.8899,63.9165,63.8832,63.8899,3500.0
2015-03-12 12:50:00,96.0,96.06,95.94,96.02,2900.0,63.9032,63.9431,63.8633,63.9165,2900.0
2015-03-12 12:55:00,96.06,96.06,95.95,95.97,1800.0,63.9431,63.9431,63.8699,63.8832,1800.0
2015-03-12 13:00:00,95.96,96.04,95.95,96.04,3600.0,63.8766,63.9298,63.8699,63.9298,3600.0
2015-03-12 13:05:00,96.09,96.22,96.06,96.22,2900.0,63.9631,64.0496,63.9431,64.0496,2900.0
2015-03-12 13:10:00,96.24,96.24,96.14,96.14,2000.0,64.063,64.063,63.9964,63.9964,2000.0
2015-03-12 13:15:00,96.18,96.28,96.18,96.21,2400.0,64.023,64.0896,64.023,64.043,2400.0
2015-03-12 13:20:00,96.25,96.26,96.17,96.17,1600.0,64.0696,64.0763,64.0164,64.0164,1600.0
2015-03-12 13:25:00,96.22,96.24,96.14,96.16,4000.0,64.0496,64.063,63.9964,64.0097,4000.0
2015-03-12 13:30:00,96.18,96.2,96.14,96.2,2200.0,64.023,64.0363,63.9964,64.0363,2200.0
2015-03-12 13:35:00,96.24,96.36,96.24,96.27,3200.0,64.063,64.1428,64.063,64.0829,3200.0
2015-03-12 13:40:00,96.29,96.33,96.27,96.33,4800.0,64.0962,64.1229,64.0829,64.1229,4800.0
2015-03-12 13:45:00,96.3,96.39,96.2,96.26,3700.0,64.1029,64.1628,64.0363,64.0763,3700.0
2015-03-12 13:50:00,96.29,96.36,96.28,96.35,3700.0,64.0962,64.1428,64.0896,64.1362,3700.0
2015-03-12 13:55:00,96.36,96.44,96.31,96.35,5300.0,64.1428,64.1961,64.1096,64.1362,5300.0
2015-03-12 14:00:00,96.35,96.5,96.35,96.48,12900.0,64.1362,64.236,64.1362,64.2227,12900.0
2015-03-12 14:05:00,96.52,96.57,96.44,96.56,12400.0,64.2493,64.2826,64.1961,64.276,12400.0
2015-03-12 14:10:00,96.6,96.71,96.58,96.65,8100.0,64.3026,64.3758,64.2893,64.3359,8100.0
2015-03-12 14:15:00,96.65,96.76,96.65,96.72,15700.0,64.3359,64.4091,64.3359,64.3825,15700.0
2015-03-12 14:20:00,96.73,96.81,96.73,96.81,6000.0,64.3891,64.4424,64.3891,64.4424,6000.0
2015-03-12 14:25:00,96.82,96.89,96.8,96.89,14000.0,64.449,64.4956,64.4357,64.4956,14000.0
2015-03-12 14:30:00,96.9,96.93,96.82,96.91,12100.0,64.5023,64.5223,64.449,64.5089,12100.0
2015-03-12 14:35:00,96.94,96.95,96.86,96.94,9800.0,64.5289,64.5356,64.4757,64.5289,9800.0
2015-03-12 14:40:00,96.93,96.99,96.87,96.96,11300.0,64.5223,64.5622,64.4823,64.5422,11300.0
2015-03-12 14:45:00,96.98,97.09,96.98,97.04,11600.0,64.5555,64.6288,64.5555,64.5955,11600.0
2015-03-12 14:50:00,97.04,97.09,97.0,97.06,12200.0,64.5955,64.6288,64.5689,64.6088,12200.0
2015-03-12 14:55:00,97.04,97.2,97.04,97.17,7000.0,64.5955,64.702,64.5955,64.682,7000.0
2015-03-12 15:00:00,97.18,97.32,97.17,97.31,8600.0,64.6887,64.7819,64.682,64.7752,8600.0
2015-03-12 15:05:00,97.31,97.38,97.28,97.37,13200.0,64.7752,64.8218,64.7552,64.8151,13200.0
2015-03-12 15:10:00,97.36,97.39,97.32,97.34,6200.0,64.8085,64.8285,64.7819,64.7952,6200.0
2015-03-12 15:15:00,97.3,97.37,97.3,97.35,6900.0,64.7686,64.8151,64.7686,64.8018,6900.0
2015-03-12 15:20:00,97.36,97.44,97.35,97.43,11300.0,64.8085,64.8617,64.8018,64.8551,11300.0
2015-03-12 15:25:00,97.44,97.58,97.43,97.57,26100.0,64.8617,64.9549,64.8551,64.9483,26100.0
2015-03-12 15:30:00,97.58,97.63,97.47,97.49,29600.0,64.9549,64.9882,64.8817,64.895,29600.0
2015-03-12 15:35:00,97.48,97.52,97.44,97.45,40800.0,64.8884,64.915,64.8617,64.8684,40800.0
2015-03-12 15:40:00,97.45,97.46,97.34,97.38,49200.0,64.8684,64.8751,64.7952,64.8218,49200.0
2015-03-12 15:45:00,97.38,97.39,97.27,97.32,58700.0,64.8218,64.8285,64.7486,64.7819,58700.0
2015-03-12 15:50:00,97.34,97.45,97.32,97.34,106500.0,64.7952,64.8684,64.7819,64.7952,106500.0
2015-03-12 15:55:00,97.33,97.41,97.26,97.32,100000.0,64.7885,64.8418,64.7419,64.7819,100000.0
2015-03-13 09:30:00,97.2,97.33,96.95,97.25,27100.0,64.702,64.7885,64.5356,64.7353,27100.0
2015-03-13 09:35:00,97.14,97.53,97.14,97.3,4900.0,64.662,64.9217,64.662,64.7686,4900.0
2015-03-13 09:40:00,97.28,97.28,96.87,97.08,6600.0,64.7552,64.7552,64.4823,64.6221,6600.0
2015-03-13 09:45:00,97.15,97.32,97.1,97.26,5600.0,64.6687,64.7819,64.6354,64.7419,5600.0
2015-03-13 09:50:00,97.24,97.24,96.89,96.9,6500.0,64.7286,64.7286,64.4956,64.5023,6500.0
2015-03-13 09:55:00,96.9,96.97,96.83,96.95,5700.0,64.5023,64.5489,64.4557,64.5356,5700.0
2015-03-13 10:00:00,96.93,96.95,96.62,96.62,12900.0,64.5223,64.5356,64.3159,64.3159,12900.0
2015-03-13 10:05:00,96.59,96.77,96.47,96.65,6300.0,64.2959,64.4158,64.2161,64.3359,6300.0
2015-03-13 10:10:00,96.63,96.92,96.63,96.9,3700.0,64.3226,64.5156,64.3226,64.5023,3700.0
2015-03-13 10:15:00,96.91,97.21,96.9,97.04,7100.0,64.5089,64.7086,64.5023,64.5955,7100.0
2015-03-13 10:20:00,97.01,97.07,96.79,96.88,6800.0,64.5755,64.6155,64.4291,64.489,6800.0
2015-03-13 10:25:00,96.84,96.85,96.58,96.65,5100.0,64.4623,64.469,64.2893,64.3359,5100.0
2015-03-13 10:30:00,96.67,96.67,96.5,96.58,6600.0,64.3492,64.3492,64.236,64.2893,6600.0
2015-03-13 10:35:00,96.57,96.71,96.47,96.69,8900.0,64.2826,64.3758,64.2161,64.3625,8900.0
2015-03-13 10:40:00,96.71,96.82,96.67,96.74,5500.0,64.3758,64.449,64.3492,64.3958,5500.0
2015-03-13 10:45:00,96.73,96.82,96.63,96.64,6900.0,64.3891,64.449,64.3226,64.3292,6900.0
2015-03-13 10:50:00,96.63,96.68,96.5,96.5,12000.0,64.3226,64.3558,64.236,64.236,12000.0
2015-03-13 10:55:00,96.51,96.67,96.51,96.57,13900.0,64.2427,64.3492,64.2427,64.2826,13900.0
2015-03-13 11:00:00,96.57,96.68,96.51,96.68,11000.0,64.2826,64.3558,64.2427,64.3558,11000.0
2015-03-13 11:05:00,96.67,96.7,96.55,96.6,6400.0,64.3492,64.3692,64.2693,64.3026,6400.0
2015-03-13 11:10:00,96.61,96.82,96.57,96.8,5400.0,64.3092,64.449,64.2826,64.4357,5400.0
2015-03-13 11:15:00,96.8,96.81,96.68,96.73,8700.0,64.4357,64.4424,64.3558,64.3891,8700.0
2015-03-13 11:20:00,96.69,96.71,96.57,96.69,46200.0,64.3625,64.3758,64.2826,64.3625,46200.0
2015-03-13 11:25:00,96.66,96.66,96.49,96.51,8000.0,64.3425,64.3425,64.2294,64.2427,8000.0
2015-03-13 11:30:00,96.54,96.67,96.49,96.59,27600.0,64.2627,64.3492,64.2294,64.2959,27600.0
2015-03-13 11:35:00,96.61,96.63,96.5,96.53,50900.0,64.3092,64.3226,64.236,64.256,50900.0
2015-03-13 11:40:00,96.5,96.58,96.49,96.55,22200.0,64.236,64.2893,64.2294,64.2693,22200.0
2015-03-13 11:45:00,96.52,96.56,96.46,96.5,15700.0,64.2493,64.276,64.2094,64.236,15700.0
2015-03-13 11:50:00,96.49,96.61,96.48,96.55,30400.0,64.2294,64.3092,64.2227,64.2693,30400.0
2015-03-13 11:55:00,96.52,96.6,96.48,96.48,10200.0,64.2493,64.3026,64.2227,64.2227,10200.0
2015-03-13 12:00:00,96.48,96.56,96.41,96.48,10800.0,64.2227,64.276,64.1761,64.2227,10800.0
2015-03-13 12:05:00,96.46,96.53,96.46,96.51,4800.0,64.2094,64.256,64.2094,64.2427,4800.0
2015-03-13 12:10:00,96.48,96.55,96.47,96.47,8000.0,64.2227,64.2693,64.2161,64.2161,8000.0
2015-03-13 12:15:00,96.46,96.5,96.35,96.46,11700.0,64.2094,64.236,64.1362,64.2094,11700.0
2015-03-13 12:20:00,96.46,96.54,96.46,96.53,3800.0,64.2094,64.2627,64.2094,64.256,3800.0
2015-03-13 12:25:00,96.53,96.56,96.51,96.52,4100.0,64.256,64.276,64.2427,64.2493,4100.0
2015-03-13 12:30:00,96.52,96.61,96.51,96.56,3800.0,64.2493,64.3092,64.2427,64.276,3800.0
2015-03-13 12:35:00,96.58,96.79,96.56,96.76,7400.0,64.2893,64.4291,64.276,64.4091,7400.0
2015-03-13 12:40:00,96.74,96.83,96.74,96.83,2000.0,64.3958,64.4557,64.3958,64.4557,2000.0
2015-03-13 12:45:00,96.84,96.89,96.74,96.77,5800.0,64.4623,64.4956,64.3958,64.4158,5800.0
2015-03-13 12:50:00,96.75,96.76,96.64,96.7,2600.0,64.4024,64.4091,64.3292,64.3692,2600.0
2015-03-13 12:55:00,96.68,96.77,96.67,96.75,3400.0,64.3558,64.4158,64.3492,64.4024,3400.0
2015-03-13 13:00:00,96.72,96.73,96.62,96.65,5300.0,64.3825,64.3891,64.3159,64.3359,5300.0
2015-03-13 13:05:00,96.68,96.71,96.6,96.61,7000.0,64.3558,64.3758,64.3026,64.3092,7000.0
2015-03-13 13:10:00,96.59,96.6,96.52,96.58,3100.0,64.2959,64.3026,64.2493,64.2893,3100.0
2015-03-13 13:15:00,96.52,96.57,96.49,96.55,2200.0,64.2493,64.2826,64.2294,64.2693,2200.0
2015-03-13 13:20:00,96.55,96.58,96.5,96.53,4300.0,64.2693,64.2893,64.236,64.256,4300.0
2015-03-13 13:25:00,96.52,96.53,96.47,96.48,4800.0,64.2493,64.256,64.2161,64.2227,4800.0
2015-03-13 13:30:00,96.49,96.62,96.46,96.6,6100.0,64.2294,64.3159,64.2094,64.3026,6100.0
2015-03-13 13:35:00,96.56,96.65,96.55,96.65,2300.0,64.276,64.3359,64.2693,64.3359,2300.0
2015-03-13 13:40:00,96.68,96.79,96.68,96.71,20500.0,64.3558,64.4291,64.3558,64.3758,20500.0
2015-03-13 13:45:00,96.71,96.73,96.65,96.7,1900.0,64.3758,64.3891,64.3359,64.3692,1900.0
2015-03-13 13:50:00,96.69,96.72,96.65,96.67,4100.0,64.3625,64.3825,64.3359,64.3492,4100.0
2015-03-13 13:55:00,96.68,96.68,96.58,96.58,3300.0,64.3558,64.3558,64.2893,64.2893,3300.0
2015-03-13 14:00:00,96.59,96.6,96.44,96.5,4000.0,64.2959,64.3026,64.1961,64.236,4000.0
2015-03-13 14:05:00,96.53,96.57,96.48,96.48,5600.0,64.256,64.2826,64.2227,64.2227,5600.0
2015-03-13 14:10:00,96.48,96.49,96.39,96.45,6100.0,64.2227,64.2294,64.1628,64.2027,6100.0
2015-03-13 14:15:00,96.44,96.52,96.42,96.5,6700.0,64.1961,64.2493,64.1828,64.236,6700.0
2015-03-13 14:20:00,96.49,96.53,96.47,96.52,5600.0,64.2294,64.256,64.2161,64.2493,5600.0
2015-03-13 14:25:00,96.52,96.57,96.49,96.57,13400.0,64.2493,64.2826,64.2294,64.2826,13400.0
2015-03-13 14:30:00,96.58,96.61,96.5,96.53,15700.0,64.2893,64.3092,64.236,64.256,15700.0
2015-03-13 14:35:00,96.53,96.53,96.4,96.4,7800.0,64.256,64.256,64.1695,64.1695,7800.0
2015-03-13 14:40:00,96.42,96.42,96.3,96.31,3200.0,64.1828,64.1828,64.1029,64.1096,3200.0
2015-03-13 14:45:00,96.3,96.46,96.3,96.41,6400.0,64.1029,64.2094,64.1029,64.1761,6400.0
2015-03-13 14:50:00,96.45,96.5,96.41,96.41,5200.0,64.2027,64.236,64.1761,64.1761,5200.0
2015-03-13 14:55:00,96.42,96.54,96.36,96.52,8800.0,64.1828,64.2627,64.1428,64.2493,8800.0
2015-03-13 15:00:00,96.52,96.52,96.45,96.47,8400.0,64.2493,64.2493,64.2027,64.2161,8400.0
2015-03-13 15:05:00,96.47,96.5,96.42,96.49,7100.0,64.2161,64.236,64.1828,64.2294,7100.0
2015-03-13 15:10:00,96.5,96.55,96.48,96.54,14300.0,64.236,64.2693,64.2227,64.2627,14300.0
2015-03-13 15:15:00,96.54,96.63,96.52,96.58,18800.0,64.2627,64.3226,64.2493,64.2893,18800.0
2015-03-13 15:20:00,96.6,96.81,96.56,96.8,16000.0,64.3026,64.4424,64.276,64.4357,16000.0
2015-03-13 15:25:00,96.8,96.94,96.79,96.92,125900.0,64.4357,64.5289,64.4291,64.5156,125900.0
2015-03-13 15:30:00,96.91,96.98,96.84,96.87,26400.0,64.5089,64.5555,64.4623,64.4823,26400.0
2015-03-13 15:35:00,96.84,96.89,96.81,96.88,21000.0,64.4623,64.4956,64.4424,64.489,21000.0
2015-03-13 15:40:00,96.89,97.04,96.83,96.85,19700.0,64.4956,64.5955,64.4557,64.469,19700.0
2015-03-13 15:45:00,96.85,96.85,96.74,96.83,16700.0,64.469,64.469,64.3958,64.4557,16700.0
2015-03-13 15:50:00,96.85,96.96,96.83,96.95,36500.0,64.469,64.5422,64.4557,64.5356,36500.0
2015-03-13 15:55:00,96.95,97.0,96.78,96.82,53300.0,64.5356,64.5689,64.4224,64.449,53300.0
2015-03-16 09:30:00,97.71,98.76,97.7,98.73,89100.0,65.0415,65.7404,65.0348,65.7204,89100.0
2015-03-16 09:35:00,98.77,99.29,98.77,98.88,61600.0,65.7471,66.0932,65.7471,65.8203,61600.0
2015-03-16 09:40:00,98.92,99.49,98.88,99.44,47100.0,65.8469,66.2263,65.8203,66.1931,47100.0
2015-03-16 09:45:00,99.48,99.83,99.45,99.77,53100.0,66.2197,66.4527,66.1997,66.4127,53100.0
2015-03-16 09:50:00,99.82,100.49,99.82,100.23,102900.0,66.446,66.892,66.446,66.7189,102900.0
2015-03-16 09:55:00,100.22,100.22,99.62,99.67,58400.0,66.7123,66.7123,66.3129,66.3462,58400.0
2015-03-16 10:00:00,99.69,99.71,99.42,99.65,28800.0,66.3595,66.3728,66.1797,66.3328,28800.0
2015-03-16 10:05:00,99.61,99.71,99.44,99.44,37800.0,66.3062,66.3728,66.1931,66.1931,37800.0
2015-03-16 10:10:00,99.46,99.63,99.36,99.55,42000.0,66.2064,66.3195,66.1398,66.2663,42000.0
2015-03-16 10:15:00,99.59,99.74,99.53,99.61,24600.0,66.2929,66.3928,66.253,66.3062,24600.0
2015-03-16 10:20:00,99.63,99.76,99.58,99.66,48200.0,66.3195,66.4061,66.2863,66.3395,48200.0
2015-03-16 10:25:00,99.66,100.03,99.46,99.97,61800.0,66.3395,66.5858,66.2064,66.5459,61800.0
2015-03-16 10:30:00,99.99,99.99,99.54,99.59,44300.0,66.5592,66.5592,66.2596,66.2929,44300.0
2015-03-16 10:35:00,99.6,99.67,99.47,99.47,32800.0,66.2996,66.3462,66.213,66.213,32800.0
2015-03-16 10:40:00,99.49,99.5,99.26,99.44,23000.0,66.2263,66.233,66.0732,66.1931,23000.0
2015-03-16 10:45:00,99.45,99.5,99.37,99.45,16000.0,66.1997,66.233,66.1465,66.1997,16000.0
2015-03-16 10:50:00,99.45,99.48,99.18,99.2,28700.0,66.1997,66.2197,66.02,66.0333,28700.0
2015-03-16 10:55:00,99.23,99.56,99.23,99.44,26500.0,66.0533,66.2729,66.0533,66.1931,26500.0
2015-03-16 11:00:00,99.45,99.59,99.42,99.55,19900.0,66.1997,66.2929,66.1797,66.2663,19900.0
2015-03-16 11:05:00,99.56,99.67,99.56,99.59,12000.0,66.2729,66.3462,66.2729,66.2929,12000.0
2015-03-16 11:10:00,99.58,99.8,99.53,99.58,20500.0,66.2863,66.4327,66.253,66.2863,20500.0
2015-03-16 11:15:00,99.59,99.72,99.58,99.6,6800.0,66.2929,66.3794,66.2863,66.2996,6800.0
2015-03-16 11:20:00,99.62,99.82,99.62,99.81,19700.0,66.3129,66.446,66.3129,66.4394,19700.0
2015-03-16 11:25:00,99.82,99.84,99.71,99.72,12600.0,66.446,66.4593,66.3728,66.3794,12600.0
2015-03-16 11:30:00,99.74,99.86,99.67,99.7,17200.0,66.3928,66.4726,66.3462,66.3661,17200.0
2015-03-16 11:35:00,99.73,99.89,99.73,99.82,19800.0,66.3861,66.4926,66.3861,66.446,19800.0
2015-03-16 11:40:00,99.85,99.97,99.84,99.95,17700.0,66.466,66.5459,66.4593,66.5325,17700.0
2015-03-16 11:45:00,99.95,100.09,99.94,100.04,39100.0,66.5325,66.6257,66.5259,66.5925,39100.0
2015-03-16 11:50:00,100.08,100.24,99.96,99.98,15600.0,66.6191,66.7256,66.5392,66.5525,15600.0
2015-03-16 11:55:00,99.98,99.98,99.85,99.93,12200.0,66.5525,66.5525,66.466,66.5192,12200.0
2015-03-16 12:00:00,99.95,99.99,99.69,99.75,21600.0,66.5325,66.5592,66.3595,66.3994,21600.0
2015-03-16 12:05:00,99.75,99.84,99.74,99.8,9900.0,66.3994,66.4593,66.3928,66.4327,9900.0
2015-03-16 12:10:00,99.79,99.83,99.72,99.73,13600.0,66.426,66.4527,66.3794,66.3861,13600.0
2015-03-16 12:15:00,99.72,99.78,99.64,99.77,8100.0,66.3794,66.4194,66.3262,66.4127,8100.0
2015-03-16 12:20:00,99.77,99.88,99.62,99.62,19200.0,66.4127,66.486,66.3129,66.3129,19200.0
2015-03-16 12:25:00,99.61,99.64,99.54,99.61,9400.0,66.3062,66.3262,66.2596,66.3062,9400.0
2015-03-16 12:30:00,99.63,99.74,99.62,99.68,13200.0,66.3195,66.3928,66.3129,66.3528,13200.0
2015-03-16 12:35:00,99.68,99.79,99.68,99.79,17800.0,66.3528,66.426,66.3528,66.426,17800.0
2015-03-16 12:40:00,99.8,99.85,99.69,99.69,12400.0,66.4327,66.466,66.3595,66.3595,12400.0
2015-03-16 12:45:00,99.69,99.76,99.67,99.69,12300.0,66.3595,66.4061,66.3462,66.3595,12300.0
2015-03-16 12:50:00,99.71,99.82,99.67,99.79,8500.0,66.3728,66.446,66.3462,66.426,8500.0
2015-03-16 12:55:00,99.78,99.86,99.69,99.75,10400.0,66.4194,66.4726,66.3595,66.3994,10400.0
2015-03-16 13:00:00,99.75,99.75,99.64,99.64,13900.0,66.3994,66.3994,66.3262,66.3262,13900.0
2015-03-16 13:05:00,99.65,99.69,99.55,99.69,11700.0,66.3328,66.3595,66.2663,66.3595,11700.0
2015-03-16 13:10:00,99.7,99.91,99.7,99.86,17600.0,66.3661,66.5059,66.3661,66.4726,17600.0
2015-03-16 13:15:00,99.86,99.94,99.82,99.87,14400.0,66.4726,66.5259,66.446,66.4793,14400.0
2015-03-16 13:20:00,99.87,100.0,99.84,99.97,16200.0,66.4793,66.5658,66.4593,66.5459,16200.0
2015-03-16 13:25:00,99.97,100.0,99.9,99.99,16200.0,66.5459,66.5658,66.4993,66.5592,16200.0
2015-03-16 13:30:00,99.99,100.0,99.75,99.79,20300.0,66.5592,66.5658,66.3994,66.426,20300.0
2015-03-16 13:35:00,99.82,99.83,99.76,99.82,31500.0,66.446,66.4527,66.4061,66.446,31500.0
2015-03-16 13:40:00,99.81,99.82,99.75,99.81,15300.0,66.4394,66.446,66.3994,66.4394,15300.0
2015-03-16 13:45:00,99.84,100.01,99.83,99.99,7000.0,66.4593,66.5725,66.4527,66.5592,7000.0
2015-03-16 13:50:00,100.02,100.1,100.01,100.04,8500.0,66.5791,66.6324,66.5725,66.5925,8500.0
2015-03-16 13:55:00,100.05,100.08,99.94,99.95,8900.0,66.5991,66.6191,66.5259,66.5325,8900.0
2015-03-16 14:00:00,99.94,99.97,99.8,99.82,17800.0,66.5259,66.5459,66.4327,66.446,17800.0
2015-03-16 14:05:00,99.8,99.83,99.76,99.78,14600.0,66.4327,66.4527,66.4061,66.4194,14600.0
2015-03-16 14:10:00,99.78,99.8,99.59,99.61,12100.0,66.4194,66.4327,66.2929,66.3062,12100.0
2015-03-16 14:15:00,99.6,99.74,99.6,99.74,9600.0,66.2996,66.3928,66.2996,66.3928,9600.0
2015-03-16 14:20:00,99.74,99.89,99.74,99.85,30800.0,66.3928,66.4926,66.3928,66.466,30800.0
2015-03-16 14:25:00,99.82,99.85,99.76,99.78,11400.0,66.446,66.466,66.4061,66.4194,11400.0
2015-03-16 14:30:00,99.79,99.8,99.64,99.71,9900.0,66.426,66.4327,66.3262,66.3728,9900.0
2015-03-16 14:35:00,99.7,99.72,99.56,99.59,8300.0,66.3661,66.3794,66.2729,66.2929,8300.0
2015-03-16 14:40:00,99.56,99.76,99.56,99.76,10400.0,66.2729,66.4061,66.2729,66.4061,10400.0
2015-03-16 14:45:00,99.78,99.87,99.67,99.74,18400.0,66.4194,66.4793,66.3462,66.3928,18400.0
2015-03-16 14:50:00,99.74,99.8,99.67,99.69,10800.0,66.3928,66.4327,66.3462,66.3595,10800.0
2015-03-16 14:55:00,99.7,99.86,99.7,99.79,13300.0,66.3661,66.4726,66.3661,66.426,13300.0
2015-03-16 15:00:00,99.81,99.88,99.67,99.67,21300.0,66.4394,66.486,66.3462,66.3462,21300.0
2015-03-16 15:05:00,99.67,99.67,99.61,99.62,20900.0,66.3462,66.3462,66.3062,66.3129,20900.0
2015-03-16 15:10:00,99.62,99.68,99.46,99.54,77400.0,66.3129,66.3528,66.2064,66.2596,77400.0
2015-03-16 15:15:00,99.54,99.64,99.49,99.63,43600.0,66.2596,66.3262,66.2263,66.3195,43600.0
2015-03-16 15:20:00,99.63,99.65,99.42,99.44,30500.0,66.3195,66.3328,66.1797,66.1931,30500.0
2015-03-16 15:25:00,99.45,99.53,99.39,99.53,22200.0,66.1997,66.253,66.1598,66.253,22200.0
2015-03-16 15:30:00,99.54,99.61,99.41,99.43,50500.0,66.2596,66.3062,66.1731,66.1864,50500.0
2015-03-16 15:35:00,99.41,99.45,99.34,99.45,45700.0,66.1731,66.1997,66.1265,66.1997,45700.0
2015-03-16 15:40:00,99.46,99.47,99.35,99.47,41000.0,66.2064,66.213,66.1332,66.213,41000.0
2015-03-16 15:45:00,99.47,99.61,99.47,99.6,61100.0,66.213,66.3062,66.213,66.2996,61100.0
2015-03-16 15:50:00,99.6,99.91,99.6,99.9,164600.0,66.2996,66.5059,66.2996,66.4993,164600.0
2015-03-16 15:55:00,99.9,100.07,99.9,100.05,197000.0,66.4993,66.6124,66.4993,66.5991,197000.0
2015-03-17 09:30:00,99.29,99.39,99.2,99.23,21700.0,66.0932,66.1598,66.0333,66.0533,21700.0
2015-03-17 09:35:00,99.25,99.28,99.04,99.04,14200.0,66.0666,66.0866,65.9268,65.9268,14200.0
2015-03-17 09:40:00,99.07,99.32,99.06,99.24,16400.0,65.9468,66.1132,65.9401,66.0599,16400.0
2015-03-17 09:45:00,99.2,99.64,99.19,99.46,26800.0,66.0333,66.3262,66.0266,66.2064,26800.0
2015-03-17 09:50:00,99.43,99.6,99.33,99.58,29600.0,66.1864,66.2996,66.1198,66.2863,29600.0
2015-03-17 09:55:00,99.55,99.83,99.55,99.81,12500.0,66.2663,66.4527,66.2663,66.4394,12500.0
2015-03-17 10:00:00,99.8,99.8,99.59,99.69,19500.0,66.4327,66.4327,66.2929,66.3595,19500.0
2015-03-17 10:05:00,99.66,99.71,99.55,99.6,48800.0,66.3395,66.3728,66.2663,66.2996,48800.0
2015-03-17 10:10:00,99.56,99.67,99.42,99.47,32800.0,66.2729,66.3462,66.1797,66.213,32800.0
2015-03-17 10:15:00,99.5,99.79,99.5,99.79,5100.0,66.233,66.426,66.233,66.426,5100.0
2015-03-17 10:20:00,99.78,99.92,99.77,99.8,11800.0,66.4194,66.5126,66.4127,66.4327,11800.0
2015-03-17 10:25:00,99.81,99.94,99.76,99.94,7700.0,66.4394,66.5259,66.4061,66.5259,7700.0
2015-03-17 10:30:00,99.97,99.98,99.78,99.78,8300.0,66.5459,66.5525,66.4194,66.4194,8300.0
2015-03-17 10:35:00,99.75,99.9,99.69,99.9,22800.0,66.3994,66.4993,66.3595,66.4993,22800.0
2015-03-17 10:40:00,99.89,99.91,99.78,99.83,10400.0,66.4926,66.5059,66.4194,66.4527,10400.0
2015-03-17 10:45:00,99.87,99.93,99.85,99.89,8600.0,66.4793,66.5192,66.466,66.4926,8600.0
2015-03-17 10:50:00,99.89,99.9,99.76,99.8,17700.0,66.4926,66.4993,66.4061,66.4327,17700.0
2015-03-17 10:55:00,99.81,99.81,99.69,99.73,27500.0,66.4394,66.4394,66.3595,66.3861,27500.0
2015-03-17 11:00:00,99.71,99.71,99.45,99.46,13400.0,66.3728,66.3728,66.1997,66.2064,13400.0
2015-03-17 11:05:00,99.48,99.5,99.32,99.41,15500.0,66.2197,66.233,66.1132,66.1731,15500.0
2015-03-17 11:10:00,99.41,99.42,99.32,99.34,17800.0,66.1731,66.1797,66.1132,66.1265,17800.0
2015-03-17 11:15:00,99.34,99.34,99.09,99.16,21800.0,66.1265,66.1265,65.9601,66.0067,21800.0
2015-03-17 11:20:00,99.16,99.31,99.16,99.2,23500.0,66.0067,66.1065,66.0067,66.0333,23500.0
2015-03-17 11:25:00,99.23,99.24,99.04,99.08,18800.0,66.0533,66.0599,65.9268,65.9534,18800.0
2015-03-17 11:30:00,99.11,99.13,99.02,99.07,18100.0,65.9734,65.9867,65.9135,65.9468,18100.0
2015-03-17 11:35:00,99.08,99.1,98.79,98.85,33400.0,65.9534,65.9667,65.7604,65.8003,33400.0
2015-03-17 11:40:00,98.86,98.98,98.85,98.98,18500.0,65.807,65.8869,65.8003,65.8869,18500.0
2015-03-17 11:45:00,99.0,99.2,99.0,99.15,12500.0,65.9002,66.0333,65.9002,66.0,12500.0
2015-03-17 11:50:00,99.12,99.25,99.09,99.2,10500.0,65.9801,66.0666,65.9601,66.0333,10500.0
2015-03-17 11:55:00,99.23,99.45,99.23,99.45,9400.0,66.0533,66.1997,66.0533,66.1997,9400.0
2015-03-17 12:00:00,99.45,99.45,99.35,99.35,7500.0,66.1997,66.1997,66.1332,66.1332,7500.0
2015-03-17 12:05:00,99.38,99.46,99.34,99.45,5700.0,66.1531,66.2064,66.1265,66.1997,5700.0
2015-03-17 12:10:00,99.44,99.48,99.37,99.43,9500.0,66.1931,66.2197,66.1465,66.1864,9500.0
2015-03-17 12:15:00,99.46,99.64,99.43,99.62,14900.0,66.2064,66.3262,66.1864,66.3129,14900.0
2015-03-17 12:20:00,99.64,99.65,99.47,99.49,8200.0,66.3262,66.3328,66.213,66.2263,8200.0
2015-03-17 12:25:00,99.51,99.74,99.51,99.64,7400.0,66.2397,66.3928,66.2397,66.3262,7400.0
2015-03-17 12:30:00,99.62,99.64,99.54,99.56,57200.0,66.3129,66.3262,66.2596,66.2729,57200.0
2015-03-17 12:35:00,99.56,99.57,99.44,99.52,26400.0,66.2729,66.2796,66.1931,66.2463,26400.0
2015-03-17 12:40:00,99.52,99.53,99.4,99.47,11300.0,66.2463,66.253,66.1664,66.213,11300.0
2015-03-17 12:45:00,99.46,99.53,99.44,99.52,10200.0,66.2064,66.253,66.1931,66.2463,10200.0
2015-03-17 12:50:00,99.53,99.58,99.47,99.49,14100.0,66.253,66.2863,66.213,66.2263,14100.0
2015-03-17 12:55:00,99.5,99.56,99.47,99.51,12800.0,66.233,66.2729,66.213,66.2397,12800.0
2015-03-17 13:00:00,99.52,99.52,99.46,99.49,2900.0,66.2463,66.2463,66.2064,66.2263,2900.0
2015-03-17 13:05:00,99.48,99.54,99.45,99.45,11500.0,66.2197,66.2596,66.1997,66.1997,11500.0
2015-03-17 13:10:00,99.46,99.52,99.4,99.52,6100.0,66.2064,66.2463,66.1664,66.2463,6100.0
2015-03-17 13:15:00,99.53,99.59,99.44,99.48,13200.0,66.253,66.2929,66.1931,66.2197,13200.0
2015-03-17 13:20:00,99.5,99.55,99.5,99.55,8100.0,66.233,66.2663,66.233,66.2663,8100.0
2015-03-17 13:25:00,99.55,99.62,99.49,99.52,9400.0,66.2663,66.3129,66.2263,66.2463,9400.0
2015-03-17 13:30:00,99.5,99.58,99.38,99.39,8100.0,66.233,66.2863,66.1531,66.1598,8100.0
2015-03-17 13:35:00,99.37,99.43,99.35,99.35,7000.0,66.1465,66.1864,66.1332,66.1332,7000.0
2015-03-17 13:40:00,99.35,99.41,99.35,99.41,7300.0,66.1332,66.1731,66.1332,66.1731,7300.0
2015-03-17 13:45:00,99.41,99.44,99.35,99.38,9200.0,66.1731,66.1931,66.1332,66.1531,9200.0
2015-03-17 13:50:00,99.4,99.48,99.37,99.37,8200.0,66.1664,66.2197,66.1465,66.1465,8200.0
2015-03-17 13:55:00,99.37,99.46,99.35,99.44,12900.0,66.1465,66.2064,66.1332,66.1931,12900.0
2015-03-17 14:00:00,99.4,99.52,99.39,99.41,22700.0,66.1664,66.2463,66.1598,66.1731,22700.0
2015-03-17 14:05:00,99.39,99.48,99.33,99.41,10300.0,66.1598,66.2197,66.1198,66.1731,10300.0
2015-03-17 14:10:00,99.42,99.51,99.38,99.43,23200.0,66.1797,66.2397,66.1531,66.1864,23200.0
2015-03-17 14:15:00,99.43,99.48,99.32,99.47,8200.0,66.1864,66.2197,66.1132,66.213,8200.0
2015-03-17 14:20:00,99.48,99.55,99.43,99.48,10900.0,66.2197,66.2663,66.1864,66.2197,10900.0
2015-03-17 14:25:00,99.48,99.48,99.4,99.43,10800.0,66.2197,66.2197,66.1664,66.1864,10800.0
2015-03-17 14:30:00,99.43,99.48,99.37,99.4,10700.0,66.1864,66.2197,66.1465,66.1664,10700.0
2015-03-17 14:35:00,99.41,99.46,99.37,99.46,12800.0,66.1731,66.2064,66.1465,66.2064,12800.0
2015-03-17 14:40:00,99.43,99.54,99.38,99.54,15400.0,66.1864,66.2596,66.1531,66.2596,15400.0
2015-03-17 14:45:00,99.55,99.57,99.44,99.47,12100.0,66.2663,66.2796,66.1931,66.213,12100.0
2015-03-17 14:50:00,99.46,99.51,99.37,99.48,18200.0,66.2064,66.2397,66.1465,66.2197,18200.0
2015-03-17 14:55:00,99.48,99.53,99.42,99.49,15300.0,66.2197,66.253,66.1797,66.2263,15300.0
2015-03-17 15:00:00,99.51,99.62,99.29,99.44,77300.0,66.2397,66.3129,66.0932,66.1931,77300.0
2015-03-17 15:05:00,99.43,99.46,99.38,99.41,20600.0,66.1864,66.2064,66.1531,66.1731,20600.0
2015-03-17 15:10:00,99.43,99.55,99.41,99.49,23600.0,66.1864,66.2663,66.1731,66.2263,23600.0
2015-03-17 15:15:00,99.5,99.66,99.42,99.63,18900.0,66.233,66.3395,66.1797,66.3195,18900.0
2015-03-17 15:20:00,99.65,99.8,99.62,99.78,20500.0,66.3328,66.4327,66.3129,66.4194,20500.0
2015-03-17 15:25:00,99.78,99.83,99.77,99.81,17700.0,66.4194,66.4527,66.4127,66.4394,17700.0
2015-03-17 15:30:00,99.81,99.82,99.74,99.82,17200.0,66.4394,66.446,66.3928,66.446,17200.0
2015-03-17 15:35:00,99.82,99.83,99.71,99.73,18800.0,66.446,66.4527,66.3728,66.3861,18800.0
2015-03-17 15:40:00,99.73,99.76,99.63,99.75,15500.0,66.3861,66.4061,66.3195,66.3994,15500.0
2015-03-17 15:45:00,99.74,99.85,99.74,99.85,27400.0,66.3928,66.466,66.3928,66.466,27400.0
2015-03-17 15:50:00,99.84,99.9,99.83,99.89,40900.0,66.4593,66.4993,66.4527,66.4926,40900.0
2015-03-17 15:55:00,99.89,99.91,99.68,99.75,64200.0,66.4926,66.5059,66.3528,66.3994,64200.0
2015-03-18 09:30:00,99.44,99.8,99.08,99.74,18300.0,66.1931,66.4327,65.9534,66.3928,18300.0
2015-03-18 09:35:00,99.86,99.95,99.53,99.93,8800.0,66.4726,66.5325,66.253,66.5192,8800.0
2015-03-18 09:40:00,99.93,99.93,99.3,99.3,12500.0,66.5192,66.5192,66.0999,66.0999,12500.0
2015-03-18 09:45:00,99.27,99.29,99.11,99.12,7400.0,66.0799,66.0932,65.9734,65.9801,7400.0
2015-03-18 09:50:00,99.07,99.27,99.05,99.26,15800.0,65.9468,66.0799,65.9335,66.0732,15800.0
2015-03-18 09:55:00,99.25,99.35,99.17,99.31,32400.0,66.0666,66.1332,66.0133,66.1065,32400.0
2015-03-18 10:00:00,99.31,99.46,99.29,99.46,4600.0,66.1065,66.2064,66.0932,66.2064,4600.0
2015-03-18 10:05:00,99.44,99.44,99.35,99.36,5900.0,66.1931,66.1931,66.1332,66.1398,5900.0
2015-03-18 10:10:00,99.35,99.46,99.35,99.36,6900.0,66.1332,66.2064,66.1332,66.1398,6900.0
2015-03-18 10:15:00,99.37,99.44,99.34,99.37,4500.0,66.1465,66.1931,66.1265,66.1465,4500.0
2015-03-18 10:20:00,99.38,99.39,99.27,99.28,6200.0,66.1531,66.1598,66.0799,66.0866,6200.0
2015-03-18 10:25:00,99.26,99.42,99.26,99.27,17500.0,66.0732,66.1797,66.0732,66.0799,17500.0
2015-03-18 10:30:00,99.26,99.26,99.14,99.19,8900.0,66.0732,66.0732,65.9934,66.0266,8900.0
2015-03-18 10:35:00,99.18,99.3,99.15,99.28,23100.0,66.02,66.0999,66.0,66.0866,23100.0
2015-03-18 10:40:00,99.29,99.3,99.22,99.29,23900.0,66.0932,66.0999,66.0466,66.0932,23900.0
2015-03-18 10:45:00,99.3,99.47,99.29,99.33,18400.0,66.0999,66.213,66.0932,66.1198,18400.0
2015-03-18 10:50:00,99.35,99.4,99.23,99.25,10800.0,66.1332,66.1664,66.0533,66.0666,10800.0
2015-03-18 10:55:00,99.26,99.29,99.22,99.28,11900.0,66.0732,66.0932,66.0466,66.0866,11900.0
2015-03-18 11:00:00,99.3,99.33,99.21,99.24,8700.0,66.0999,66.1198,66.04,66.0599,8700.0
2015-03-18 11:05:00,99.25,99.34,99.19,99.34,6300.0,66.0666,66.1265,66.0266,66.1265,6300.0
2015-03-18 11:10:00,99.3,99.33,99.21,99.21,12800.0,66.0999,66.1198,66.04,66.04,12800.0
2015-03-18 11:15:00,99.18,99.34,99.16,99.29,28500.0,66.02,66.1265,66.0067,66.0932,28500.0
2015-03-18 11:20:00,99.29,99.39,99.26,99.39,22400.0,66.0932,66.1598,66.0732,66.1598,22400.0
2015-03-18 11:25:00,99.39,99.44,99.35,99.35,19000.0,66.1598,66.1931,66.1332,66.1332,19000.0
2015-03-18 11:30:00,99.33,99.4,99.31,99.39,5200.0,66.1198,66.1664,66.1065,66.1598,5200.0
2015-03-18 11:35:00,99.4,99.51,99.37,99.41,26100.0,66.1664,66.2397,66.1465,66.1731,26100.0
2015-03-18 11:40:00,99.38,99.53,99.38,99.53,5900.0,66.1531,66.253,66.1531,66.253,5900.0
2015-03-18 11:45:00,99.52,99.54,99.34,99.34,6300.0,66.2463,66.2596,66.1265,66.1265,6300.0
2015-03-18 11:50:00,99.34,99.46,99.33,99.35,15400.0,66.1265,66.2064,66.1198,66.1332,15400.0
2015-03-18 11:55:00,99.34,99.35,99.29,99.29,10700.0,66.1265,66.1332,66.0932,66.0932,10700.0
2015-03-18 12:00:00,99.29,99.33,99.24,99.29,11700.0,66.0932,66.1198,66.0599,66.0932,11700.0
2015-03-18 12:05:00,99.3,99.32,99.24,99.27,14700.0,66.0999,66.1132,66.0599,66.0799,14700.0
2015-03-18 12:10:00,99.31,99.4,99.25,99.3,28400.0,66.1065,66.1664,66.0666,66.0999,28400.0
2015-03-18 12:15:00,99.3,99.3,99.16,99.17,18800.0,66.0999,66.0999,66.0067,66.0133,18800.0
2015-03-18 12:20:00,99.18,99.2,99.14,99.18,9000.0,66.02,66.0333,65.9934,66.02,9000.0
2015-03-18 12:25:00,99.2,99.22,99.14,99.22,4400.0,66.0333,66.0466,65.9934,66.0466,4400.0
2015-03-18 12:30:00,99.21,99.23,99.06,99.08,11500.0,66.04,66.0533,65.9401,65.9534,11500.0
2015-03-18 12:35:00,99.1,99.17,99.07,99.15,4700.0,65.9667,66.0133,65.9468,66.0,4700.0
2015-03-18 12:40:00,99.2,99.22,99.08,99.13,7500.0,66.0333,66.0466,65.9534,65.9867,7500.0
2015-03-18 12:45:00,99.11,99.11,99.01,99.03,5500.0,65.9734,65.9734,65.9068,65.9201,5500.0
2015-03-18 12:50:00,99.06,99.12,99.04,99.12,2800.0,65.9401,65.9801,65.9268,65.9801,2800.0
2015-03-18 12:55:00,99.1,99.11,98.99,99.02,5600.0,65.9667,65.9734,65.8935,65.9135,5600.0
2015-03-18 13:00:00,99.01,99.04,98.77,98.79,8600.0,65.9068,65.9268,65.7471,65.7604,8600.0
2015-03-18 13:05:00,98.8,98.82,98.72,98.74,10300.0,65.767,65.7804,65.7138,65.7271,10300.0
2015-03-18 13:10:00,98.77,98.81,98.71,98.74,8700.0,65.7471,65.7737,65.7071,65.7271,8700.0
2015-03-18 13:15:00,98.73,98.76,98.69,98.74,6200.0,65.7204,65.7404,65.6938,65.7271,6200.0
2015-03-18 13:20:00,98.74,98.77,98.67,98.69,9000.0,65.7271,65.7471,65.6805,65.6938,9000.0
2015-03-18 13:25:00,98.7,98.71,98.55,98.59,10500.0,65.7005,65.7071,65.6006,65.6273,10500.0
2015-03-18 13:30:00,98.59,98.62,98.5,98.56,7000.0,65.6273,65.6472,65.5673,65.6073,7000.0
2015-03-18 13:35:00,98.57,98.62,98.33,98.38,15800.0,65.6139,65.6472,65.4542,65.4875,15800.0
2015-03-18 13:40:00,98.4,98.49,98.38,98.48,3800.0,65.5008,65.5607,65.4875,65.554,3800.0
2015-03-18 13:45:00,98.48,98.52,98.42,98.52,6900.0,65.554,65.5807,65.5141,65.5807,6900.0
2015-03-18 13:50:00,98.51,98.62,98.5,98.55,6900.0,65.574,65.6472,65.5673,65.6006,6900.0
2015-03-18 13:55:00,98.55,98.83,98.48,98.81,7100.0,65.6006,65.787,65.554,65.7737,7100.0
2015-03-18 14:00:00,98.85,99.68,98.58,99.28,28200.0,65.8003,66.3528,65.6206,66.0866,28200.0
2015-03-18 14:05:00,99.27,99.46,99.16,99.29,15700.0,66.0799,66.2064,66.0067,66.0932,15700.0
2015-03-18 14:10:00,99.32,99.65,99.24,99.65,23100.0,66.1132,66.3328,66.0599,66.3328,23100.0
2015-03-18 14:15:00,99.65,99.85,99.65,99.7,16700.0,66.3328,66.466,66.3328,66.3661,16700.0
2015-03-18 14:20:00,99.67,99.68,99.42,99.44,13800.0,66.3462,66.3528,66.1797,66.1931,13800.0
2015-03-18 14:25:00,99.47,99.49,99.31,99.39,33400.0,66.213,66.2263,66.1065,66.1598,33400.0
2015-03-18 14:30:00,99.39,99.66,99.36,99.62,24800.0,66.1598,66.3395,66.1398,66.3129,24800.0
2015-03-18 14:35:00,99.57,99.68,99.47,99.54,19400.0,66.2796,66.3528,66.213,66.2596,19400.0
2015-03-18 14:40:00,99.56,99.69,99.56,99.59,20600.0,66.2729,66.3595,66.2729,66.2929,20600.0
2015-03-18 14:45:00,99.62,99.72,99.46,99.55,18400.0,66.3129,66.3794,66.2064,66.2663,18400.0
2015-03-18 14:50:00,99.57,99.64,99.29,99.35,43300.0,66.2796,66.3262,66.0932,66.1332,43300.0
2015-03-18 14:55:00,99.35,99.42,99.32,99.36,20600.0,66.1332,66.1797,66.1132,66.1398,20600.0
2015-03-18 15:00:00,99.38,99.6,99.37,99.56,29400.0,66.1531,66.2996,66.1465,66.2729,29400.0
2015-03-18 15:05:00,99.5,99.56,99.37,99.37,20100.0,66.233,66.2729,66.1465,66.1465,20100.0
2015-03-18 15:10:00,99.36,99.51,99.36,99.44,22300.0,66.1398,66.2397,66.1398,66.1931,22300.0
2015-03-18 15:15:00,99.45,99.59,99.33,99.4,26600.0,66.1997,66.2929,66.1198,66.1664,26600.0
2015-03-18 15:20:00,99.41,99.41,99.02,99.13,37600.0,66.1731,66.1731,65.9135,65.9867,37600.0
2015-03-18 15:25:00,99.13,99.13,98.9,98.91,17700.0,65.9867,65.9867,65.8336,65.8403,17700.0
2015-03-18 15:30:00,98.91,98.94,98.76,98.84,34900.0,65.8403,65.8602,65.7404,65.7937,34900.0
2015-03-18 15:35:00,98.84,98.93,98.7,98.92,42400.0,65.7937,65.8536,65.7005,65.8469,42400.0
2015-03-18 15:40:00,98.93,99.21,98.84,99.18,46500.0,65.8536,66.04,65.7937,66.02,46500.0
2015-03-18 15:45:00,99.2,99.23,99.08,99.08,33000.0,66.0333,66.0533,65.9534,65.9534,33000.0
2015-03-18 15:50:00,99.06,99.06,98.95,98.99,62400.0,65.9401,65.9401,65.8669,65.8935,62400.0
2015-03-18 15:55:00,99.0,99.03,98.9,98.98,120700.0,65.9002,65.9201,65.8336,65.8869,120700.0
2015-03-19 09:30:00,99.0,99.44,98.98,99.29,30400.0,65.9002,66.1931,65.8869,66.0932,30400.0
2015-03-19 09:35:00,99.27,99.27,98.78,99.07,9500.0,66.0799,66.0799,65.7537,65.9468,9500.0
2015-03-19 09:40:00,99.04,99.06,98.68,98.71,12400.0,65.9268,65.9401,65.6872,65.7071,12400.0
2015-03-19 09:45:00,98.7,98.83,98.67,98.76,16200.0,65.7005,65.787,65.6805,65.7404,16200.0
2015-03-19 09:50:00,98.79,98.97,98.78,98.91,9600.0,65.7604,65.8802,65.7537,65.8403,9600.0
2015-03-19 09:55:00,98.92,99.07,98.79,99.02,5800.0,65.8469,65.9468,65.7604,65.9135,5800.0
2015-03-19 10:00:00,99.03,99.06,98.81,98.92,50800.0,65.9201,65.9401,65.7737,65.8469,50800.0
2015-03-19 10:05:00,98.95,98.96,98.84,98.92,5400.0,65.8669,65.8735,65.7937,65.8469,5400.0
2015-03-19 10:10:00,98.95,98.95,98.75,98.78,16200.0,65.8669,65.8669,65.7338,65.7537,16200.0
2015-03-19 10:15:00,98.85,99.0,98.82,99.0,8400.0,65.8003,65.9002,65.7804,65.9002,8400.0
2015-03-19 10:20:00,99.03,99.28,99.02,99.12,43900.0,65.9201,66.0866,65.9135,65.9801,43900.0
2015-03-19 10:25:00,99.14,99.21,98.89,99.04,45900.0,65.9934,66.04,65.8269,65.9268,45900.0
2015-03-19 10:30:00,99.05,99.05,98.93,99.04,11700.0,65.9335,65.9335,65.8536,65.9268,11700.0
2015-03-19 10:35:00,99.05,99.1,98.98,99.0,17100.0,65.9335,65.9667,65.8869,65.9002,17100.0
2015-03-19 10:40:00,99.0,99.04,98.88,98.88,10900.0,65.9002,65.9268,65.8203,65.8203,10900.0
2015-03-19 10:45:00,98.86,99.01,98.85,98.87,18700.0,65.807,65.9068,65.8003,65.8136,18700.0
2015-03-19 10:50:00,98.86,98.93,98.83,98.89,6000.0,65.807,65.8536,65.787,65.8269,6000.0
2015-03-19 10:55:00,98.9,99.01,98.85,99.01,10500.0,65.8336,65.9068,65.8003,65.9068,10500.0
2015-03-19 11:00:00,99.03,99.03,98.91,98.97,11200.0,65.9201,65.9201,65.8403,65.8802,11200.0
2015-03-19 11:05:00,98.96,99.06,98.92,98.97,14400.0,65.8735,65.9401,65.8469,65.8802,14400.0
2015-03-19 11:10:00,99.0,99.04,98.95,98.98,10300.0,65.9002,65.9268,65.8669,65.8869,10300.0
2015-03-19 11:15:00,99.0,99.02,98.93,98.99,9700.0,65.9002,65.9135,65.8536,65.8935,9700.0
2015-03-19 11:20:00,99.01,99.05,98.97,99.04,8500.0,65.9068,65.9335,65.8802,65.9268,8500.0
2015-03-19 11:25:00,99.04,99.07,98.9,98.91,13300.0,65.9268,65.9468,65.8336,65.8403,13300.0
2015-03-19 11:30:00,98.91,98.93,98.73,98.85,9700.0,65.8403,65.8536,65.7204,65.8003,9700.0
2015-03-19 11:35:00,98.88,98.93,98.82,98.87,6500.0,65.8203,65.8536,65.7804,65.8136,6500.0
2015-03-19 11:40:00,98.89,98.91,98.74,98.77,15700.0,65.8269,65.8403,65.7271,65.7471,15700.0
2015-03-19 11:45:00,98.75,98.75,98.63,98.72,19900.0,65.7338,65.7338,65.6539,65.7138,19900.0
2015-03-19 11:50:00,98.73,98.77,98.67,98.69,8100.0,65.7204,65.7471,65.6805,65.6938,8100.0
2015-03-19 11:55:00,98.72,98.86,98.69,98.8,7400.0,65.7138,65.807,65.6938,65.767,7400.0
2015-03-19 12:00:00,98.8,98.87,98.71,98.8,12600.0,65.767,65.8136,65.7071,65.767,12600.0
2015-03-19 12:05:00,98.85,98.96,98.82,98.96,9300.0,65.8003,65.8735,65.7804,65.8735,9300.0
2015-03-19 12:10:00,98.89,98.91,98.77,98.82,10600.0,65.8269,65.8403,65.7471,65.7804,10600.0
2015-03-19 12:15:00,98.84,98.88,98.67,98.76,13700.0,65.7937,65.8203,65.6805,65.7404,13700.0
2015-03-19 12:20:00,98.76,98.87,98.74,98.82,8000.0,65.7404,65.8136,65.7271,65.7804,8000.0
2015-03-19 12:25:00,98.8,98.99,98.79,98.96,13600.0,65.767,65.8935,65.7604,65.8735,13600.0
2015-03-19 12:30:00,98.95,98.95,98.87,98.89,8200.0,65.8669,65.8669,65.8136,65.8269,8200.0
2015-03-19 12:35:00,98.86,98.94,98.82,98.9,6900.0,65.807,65.8602,65.7804,65.8336,6900.0
2015-03-19 12:40:00,98.89,99.09,98.88,99.09,28700.0,65.8269,65.9601,65.8203,65.9601,28700.0
2015-03-19 12:45:00,99.09,99.11,98.97,99.04,13000.0,65.9601,65.9734,65.8802,65.9268,13000.0
2015-03-19 12:50:00,99.03,99.03,98.91,98.95,4800.0,65.9201,65.9201,65.8403,65.8669,4800.0
2015-03-19 12:55:00,98.95,99.02,98.89,98.97,5200.0,65.8669,65.9135,65.8269,65.8802,5200.0
2015-03-19 13:00:00,98.97,99.08,98.94,99.07,12900.0,65.8802,65.9534,65.8602,65.9468,12900.0
2015-03-19 13:05:00,99.06,99.07,99.03,99.04,12300.0,65.9401,65.9468,65.9201,65.9268,12300.0
2015-03-19 13:10:00,99.05,99.1,99.04,99.09,5200.0,65.9335,65.9667,65.9268,65.9601,5200.0
2015-03-19 13:15:00,99.09,99.32,99.09,99.27,14400.0,65.9601,66.1132,65.9601,66.0799,14400.0
2015-03-19 13:20:00,99.28,99.34,99.28,99.34,39300.0,66.0866,66.1265,66.0866,66.1265,39300.0
2015-03-19 13:25:00,99.34,99.5,99.29,99.48,33800.0,66.1265,66.233,66.0932,66.2197,33800.0
2015-03-19 13:30:00,99.48,99.54,99.4,99.54,16700.0,66.2197,66.2596,66.1664,66.2596,16700.0
2015-03-19 13:35:00,99.54,99.62,99.51,99.59,16900.0,66.2596,66.3129,66.2397,66.2929,16900.0
2015-03-19 13:40:00,99.62,99.75,99.57,99.75,24300.0,66.3129,66.3994,66.2796,66.3994,24300.0
2015-03-19 13:45:00,99.7,99.74,99.65,99.67,12400.0,66.3661,66.3928,66.3328,66.3462,12400.0
2015-03-19 13:50:00,99.7,99.82,99.7,99.82,8500.0,66.3661,66.446,66.3661,66.446,8500.0
2015-03-19 13:55:00,99.81,99.83,99.67,99.68,28000.0,66.4394,66.4527,66.3462,66.3528,28000.0
2015-03-19 14:00:00,99.66,99.75,99.65,99.67,10700.0,66.3395,66.3994,66.3328,66.3462,10700.0
2015-03-19 14:05:00,99.66,99.78,99.66,99.78,7600.0,66.3395,66.4194,66.3395,66.4194,7600.0
2015-03-19 14:10:00,99.81,99.87,99.72,99.76,27200.0,66.4394,66.4793,66.3794,66.4061,27200.0
2015-03-19 14:15:00,99.75,99.82,99.71,99.78,8800.0,66.3994,66.446,66.3728,66.4194,8800.0
2015-03-19 14:20:00,99.78,99.79,99.65,99.79,11700.0,66.4194,66.426,66.3328,66.426,11700.0
2015-03-19 14:25:00,99.77,99.92,99.75,99.75,39600.0,66.4127,66.5126,66.3994,66.3994,39600.0
2015-03-19 14:30:00,99.77,99.82,99.73,99.75,9600.0,66.4127,66.446,66.3861,66.3994,9600.0
2015-03-19 14:35:00,99.77,99.83,99.75,99.82,15800.0,66.4127,66.4527,66.3994,66.446,15800.0
2015-03-19 14:40:00,99.83,99.83,99.72,99.75,16300.0,66.4527,66.4527,66.3794,66.3994,16300.0
2015-03-19 14:45:00,99.75,99.81,99.7,99.73,12000.0,66.3994,66.4394,66.3661,66.3861,12000.0
2015-03-19 14:50:00,99.73,99.81,99.71,99.74,23200.0,66.3861,66.4394,66.3728,66.3928,23200.0
2015-03-19 14:55:00,99.73,99.81,99.72,99.8,15100.0,66.3861,66.4394,66.3794,66.4327,15100.0
2015-03-19 15:00:00,99.8,99.81,99.71,99.73,16900.0,66.4327,66.4394,66.3728,66.3861,16900.0
2015-03-19 15:05:00,99.75,99.81,99.73,99.77,14000.0,66.3994,66.4394,66.3861,66.4127,14000.0
2015-03-19 15:10:00,99.74,99.77,99.62,99.76,18100.0,66.3928,66.4127,66.3129,66.4061,18100.0
2015-03-19 15:15:00,99.77,99.81,99.72,99.73,20600.0,66.4127,66.4394,66.3794,66.3861,20600.0
2015-03-19 15:20:00,99.74,99.8,99.61,99.64,21100.0,66.3928,66.4327,66.3062,66.3262,21100.0
2015-03-19 15:25:00,99.64,99.72,99.63,99.69,18000.0,66.3262,66.3794,66.3195,66.3595,18000.0
2015-03-19 15:30:00,99.66,99.81,99.65,99.81,23700.0,66.3395,66.4394,66.3328,66.4394,23700.0
2015-03-19 15:35:00,99.79,99.86,99.78,99.8,35600.0,66.426,66.4726,66.4194,66.4327,35600.0
2015-03-19 15:40:00,99.77,99.8,99.68,99.72,30400.0,66.4127,66.4327,66.3528,66.3794,30400.0
2015-03-19 15:45:00,99.7,99.81,99.7,99.79,33800.0,66.3661,66.4394,66.3661,66.426,33800.0
2015-03-19 15:50:00,99.78,99.78,99.65,99.74,62500.0,66.4194,66.4194,66.3328,66.3928,62500.0
2015-03-19 15:55:00,99.75,99.78,99.66,99.68,90100.0,66.3994,66.4194,66.3395,66.3528,90100.0
2015-03-20 09:30:00,100.1,100.5,99.85,100.5,388900.0,66.6324,66.8987,66.466,66.8987,388900.0
2015-03-20 09:35:00,100.5,100.61,100.08,100.3,34500.0,66.8987,66.9719,66.6191,66.7655,34500.0
2015-03-20 09:40:00,100.29,100.3,100.01,100.24,15700.0,66.7589,66.7655,66.5725,66.7256,15700.0
2015-03-20 09:45:00,100.26,100.32,99.75,99.75,33300.0,66.7389,66.7788,66.3994,66.3994,33300.0
2015-03-20 09:50:00,99.75,100.05,99.75,100.0,16200.0,66.3994,66.5991,66.3994,66.5658,16200.0
2015-03-20 09:55:00,100.01,100.03,99.84,99.91,15100.0,66.5725,66.5858,66.4593,66.5059,15100.0
2015-03-20 10:00:00,99.89,100.03,99.86,99.9,18300.0,66.4926,66.5858,66.4726,66.4993,18300.0
2015-03-20 10:05:00,99.9,99.94,99.79,99.92,19200.0,66.4993,66.5259,66.426,66.5126,19200.0
2015-03-20 10:10:00,99.92,100.01,99.92,99.95,14700.0,66.5126,66.5725,66.5126,66.5325,14700.0
2015-03-20 10:15:00,99.93,100.0,99.88,99.96,17200.0,66.5192,66.5658,66.486,66.5392,17200.0
2015-03-20 10:20:00,99.98,99.98,99.86,99.9,14400.0,66.5525,66.5525,66.4726,66.4993,14400.0
2015-03-20 10:25:00,99.89,99.92,99.83,99.83,10900.0,66.4926,66.5126,66.4527,66.4527,10900.0
2015-03-20 10:30:00,99.83,100.02,99.79,100.0,25400.0,66.4527,66.5791,66.426,66.5658,25400.0
2015-03-20 10:35:00,99.96,100.03,99.94,99.95,32000.0,66.5392,66.5858,66.5259,66.5325,32000.0
2015-03-20 10:40:00,99.95,100.2,99.94,100.19,52200.0,66.5325,66.699,66.5259,66.6923,52200.0
2015-03-20 10:45:00,100.16,100.18,99.91,99.91,36800.0,66.6723,66.6856,66.5059,66.5059,36800.0
2015-03-20 10:50:00,99.94,100.11,99.9,100.09,8100.0,66.5259,66.6391,66.4993,66.6257,8100.0
2015-03-20 10:55:00,100.09,100.11,100.02,100.04,15600.0,66.6257,66.6391,66.5791,66.5925,15600.0
2015-03-20 11:00:00,100.04,100.19,100.03,100.15,23900.0,66.5925,66.6923,66.5858,66.6657,23900.0
2015-03-20 11:05:00,100.14,100.17,100.02,100.02,7100.0,66.659,66.679,66.5791,66.5791,7100.0
2015-03-20 11:10:00,100.03,100.14,100.02,100.14,8200.0,66.5858,66.659,66.5791,66.659,8200.0
2015-03-20 11:15:00,100.14,100.16,100.08,100.08,10300.0,66.659,66.6723,66.6191,66.6191,10300.0
2015-03-20 11:20:00,100.08,100.14,100.07,100.1,11300.0,66.6191,66.659,66.6124,66.6324,11300.0
2015-03-20 11:25:00,100.12,100.23,100.1,100.13,11300.0,66.6457,66.7189,66.6324,66.6524,11300.0
2015-03-20 11:30:00,100.16,100.22,100.14,100.17,5600.0,66.6723,66.7123,66.659,66.679,5600.0
2015-03-20 11:35:00,100.17,100.19,100.05,100.05,6200.0,66.679,66.6923,66.5991,66.5991,6200.0
2015-03-20 11:40:00,100.07,100.17,100.06,100.12,5800.0,66.6124,66.679,66.6058,66.6457,5800.0
2015-03-20 11:45:00,100.1,100.11,100.03,100.04,7900.0,66.6324,66.6391,66.5858,66.5925,7900.0
2015-03-20 11:50:00,100.05,100.07,99.99,99.99,9800.0,66.5991,66.6124,66.5592,66.5592,9800.0
2015-03-20 11:55:00,99.98,99.98,99.87,99.93,7000.0,66.5525,66.5525,66.4793,66.5192,7000.0
2015-03-20 12:00:00,99.94,100.0,99.92,99.98,5600.0,66.5259,66.5658,66.5126,66.5525,5600.0
2015-03-20 12:05:00,99.96,99.96,99.9,99.93,6500.0,66.5392,66.5392,66.4993,66.5192,6500.0
2015-03-20 12:10:00,99.92,99.93,99.86,99.88,8600.0,66.5126,66.5192,66.4726,66.486,8600.0
2015-03-20 12:15:00,99.88,99.89,99.83,99.85,6000.0,66.486,66.4926,66.4527,66.466,6000.0
2015-03-20 12:20:00,99.85,99.85,99.73,99.82,10900.0,66.466,66.466,66.3861,66.446,10900.0
2015-03-20 12:25:00,99.81,99.91,99.78,99.91,5900.0,66.4394,66.5059,66.4194,66.5059,5900.0
2015-03-20 12:30:00,99.94,99.99,99.88,99.88,8400.0,66.5259,66.5592,66.486,66.486,8400.0
2015-03-20 12:35:00,99.91,99.92,99.86,99.91,5000.0,66.5059,66.5126,66.4726,66.5059,5000.0
2015-03-20 12:40:00,99.91,99.91,99.85,99.85,5100.0,66.5059,66.5059,66.466,66.466,5100.0
2015-03-20 12:45:00,99.87,99.9,99.81,99.81,7100.0,66.4793,66.4993,66.4394,66.4394,7100.0
2015-03-20 12:50:00,99.82,99.91,99.76,99.8,13100.0,66.446,66.5059,66.4061,66.4327,13100.0
2015-03-20 12:55:00,99.79,99.79,99.73,99.78,10300.0,66.426,66.426,66.3861,66.4194,10300.0
2015-03-20 13:00:00,99.79,99.82,99.72,99.73,13000.0,66.426,66.446,66.3794,66.3861,13000.0
2015-03-20 13:05:00,99.72,99.74,99.7,99.7,5400.0,66.3794,66.3928,66.3661,66.3661,5400.0
2015-03-20 13:10:00,99.71,99.8,99.71,99.77,5700.0,66.3728,66.4327,66.3728,66.4127,5700.0
2015-03-20 13:15:00,99.75,99.83,99.75,99.81,12600.0,66.3994,66.4527,66.3994,66.4394,12600.0
2015-03-20 13:20:00,99.8,99.83,99.78,99.8,5800.0,66.4327,66.4527,66.4194,66.4327,5800.0
2015-03-20 13:25:00,99.8,99.85,99.63,99.68,28300.0,66.4327,66.466,66.3195,66.3528,28300.0
2015-03-20 13:30:00,99.67,99.71,99.58,99.6,23100.0,66.3462,66.3728,66.2863,66.2996,23100.0
2015-03-20 13:35:00,99.61,99.61,99.51,99.57,24200.0,66.3062,66.3062,66.2397,66.2796,24200.0
2015-03-20 13:40:00,99.57,99.59,99.44,99.44,20800.0,66.2796,66.2929,66.1931,66.1931,20800.0
2015-03-20 13:45:00,99.43,99.49,98.79,99.0,137900.0,66.1864,66.2263,65.7604,65.9002,137900.0
2015-03-20 13:50:00,99.02,99.16,98.96,99.15,22400.0,65.9135,66.0067,65.8735,66.0,22400.0
2015-03-20 13:55:00,99.15,99.2,99.08,99.2,21300.0,66.0,66.0333,65.9534,66.0333,21300.0
2015-03-20 14:00:00,99.2,99.31,99.19,99.25,12800.0,66.0333,66.1065,66.0266,66.0666,12800.0
2015-03-20 14:05:00,99.26,99.42,99.23,99.41,13900.0,66.0732,66.1797,66.0533,66.1731,13900.0
2015-03-20 14:10:00,99.4,99.45,99.36,99.43,22400.0,66.1664,66.1997,66.1398,66.1864,22400.0
2015-03-20 14:15:00,99.45,99.53,99.31,99.32,21200.0,66.1997,66.253,66.1065,66.1132,21200.0
2015-03-20 14:20:00,99.31,99.34,99.28,99.3,9900.0,66.1065,66.1265,66.0866,66.0999,9900.0
2015-03-20 14:25:00,99.33,99.39,99.26,99.27,11900.0,66.1198,66.1598,66.0732,66.0799,11900.0
2015-03-20 14:30:00,99.27,99.39,99.27,99.35,10400.0,66.0799,66.1598,66.0799,66.1332,10400.0
2015-03-20 14:35:00,99.33,99.43,99.32,99.35,13900.0,66.1198,66.1864,66.1132,66.1332,13900.0
2015-03-20 14:40:00,99.34,99.35,99.26,99.26,6900.0,66.1265,66.1332,66.0732,66.0732,6900.0
2015-03-20 14:45:00,99.26,99.26,99.17,99.26,9600.0,66.0732,66.0732,66.0133,66.0732,9600.0
2015-03-20 14:50:00,99.25,99.37,99.25,99.35,9700.0,66.0666,66.1465,66.0666,66.1332,9700.0
2015-03-20 14:55:00,99.36,99.36,99.3,99.35,12700.0,66.1398,66.1398,66.0999,66.1332,12700.0
2015-03-20 15:00:00,99.34,99.4,99.31,99.4,8000.0,66.1265,66.1664,66.1065,66.1664,8000.0
2015-03-20 15:05:00,99.4,99.44,99.25,99.31,11500.0,66.1664,66.1931,66.0666,66.1065,11500.0
2015-03-20 15:10:00,99.33,99.34,99.15,99.15,13700.0,66.1198,66.1265,66.0,66.0,13700.0
2015-03-20 15:15:00,99.14,99.14,98.94,98.97,20100.0,65.9934,65.9934,65.8602,65.8802,20100.0
2015-03-20 15:20:00,98.95,98.95,98.85,98.88,19700.0,65.8669,65.8669,65.8003,65.8203,19700.0
2015-03-20 15:25:00,98.88,98.91,98.83,98.89,18500.0,65.8203,65.8403,65.787,65.8269,18500.0
2015-03-20 15:30:00,98.9,99.0,98.86,98.97,19500.0,65.8336,65.9002,65.807,65.8802,19500.0
2015-03-20 15:35:00,98.97,99.08,98.92,99.05,28500.0,65.8802,65.9534,65.8469,65.9335,28500.0
2015-03-20 15:40:00,99.05,99.09,98.98,99.02,28400.0,65.9335,65.9601,65.8869,65.9135,28400.0
2015-03-20 15:45:00,99.01,99.09,99.01,99.06,30300.0,65.9068,65.9601,65.9068,65.9401,30300.0
2015-03-20 15:50:00,99.06,100.4,99.03,99.5,347800.0,65.9401,66.8321,65.9201,66.233,347800.0
2015-03-20 15:55:00,99.5,99.59,99.25,99.43,347000.0,66.233,66.2929,66.0666,66.1864,347000.0
2015-03-23 09:30:00,99.52,99.55,99.12,99.31,15100.0,66.2463,66.2663,65.9801,66.1065,15100.0
2015-03-23 09:35:00,99.34,99.48,99.18,99.46,28700.0,66.1265,66.2197,66.02,66.2064,28700.0
2015-03-23 09:40:00,99.49,99.6,99.41,99.58,23200.0,66.2263,66.2996,66.1731,66.2863,23200.0
2015-03-23 09:45:00,99.53,99.58,99.33,99.39,23100.0,66.253,66.2863,66.1198,66.1598,23100.0
2015-03-23 09:50:00,99.41,99.52,99.36,99.39,23200.0,66.1731,66.2463,66.1398,66.1598,23200.0
2015-03-23 09:55:00,99.38,99.56,99.36,99.45,27900.0,66.1531,66.2729,66.1398,66.1997,27900.0
2015-03-23 10:00:00,99.41,99.41,99.13,99.14,11100.0,66.1731,66.1731,65.9867,65.9934,11100.0
2015-03-23 10:05:00,99.16,99.25,99.15,99.24,11100.0,66.0067,66.0666,66.0,66.0599,11100.0
2015-03-23 10:10:00,99.26,99.32,99.19,99.27,8800.0,66.0732,66.1132,66.0266,66.0799,8800.0
2015-03-23 10:15:00,99.25,99.32,99.24,99.3,5300.0,66.0666,66.1132,66.0599,66.0999,5300.0
2015-03-23 10:20:00,99.3,99.42,99.3,99.42,9900.0,66.0999,66.1797,66.0999,66.1797,9900.0
2015-03-23 10:25:00,99.4,99.4,99.22,99.22,5900.0,66.1664,66.1664,66.0466,66.0466,5900.0
2015-03-23 10:30:00,99.2,99.23,99.13,99.14,10700.0,66.0333,66.0533,65.9867,65.9934,10700.0
2015-03-23 10:35:00,99.15,99.29,99.14,99.28,8300.0,66.0,66.0932,65.9934,66.0866,8300.0
2015-03-23 10:40:00,99.29,99.39,99.25,99.34,13500.0,66.0932,66.1598,66.0666,66.1265,13500.0
2015-03-23 10:45:00,99.32,99.41,99.24,99.31,17200.0,66.1132,66.1731,66.0599,66.1065,17200.0
2015-03-23 10:50:00,99.31,99.37,99.28,99.32,8400.0,66.1065,66.1465,66.0866,66.1132,8400.0
2015-03-23 10:55:00,99.32,99.35,99.27,99.33,9000.0,66.1132,66.1332,66.0799,66.1198,9000.0
2015-03-23 11:00:00,99.32,99.33,99.24,99.24,8800.0,66.1132,66.1198,66.0599,66.0599,8800.0
2015-03-23 11:05:00,99.27,99.27,99.1,99.24,18300.0,66.0799,66.0799,65.9667,66.0599,18300.0
2015-03-23 11:10:00,99.24,99.3,99.19,99.26,6400.0,66.0599,66.0999,66.0266,66.0732,6400.0
2015-03-23 11:15:00,99.27,99.32,99.26,99.31,38500.0,66.0799,66.1132,66.0732,66.1065,38500.0
2015-03-23 11:20:00,99.31,99.32,99.28,99.31,9500.0,66.1065,66.1132,66.0866,66.1065,9500.0
2015-03-23 11:25:00,99.32,99.37,99.28,99.29,24500.0,66.1132,66.1465,66.0866,66.0932,24500.0
2015-03-23 11:30:00,99.28,99.3,99.18,99.2,17200.0,66.0866,66.0999,66.02,66.0333,17200.0
2015-03-23 11:35:00,99.2,99.28,99.14,99.14,16800.0,66.0333,66.0866,65.9934,65.9934,16800.0
2015-03-23 11:40:00,99.15,99.19,98.96,99.0,48700.0,66.0,66.0266,65.8735,65.9002,48700.0
2015-03-23 11:45:00,99.01,99.1,98.99,99.01,23500.0,65.9068,65.9667,65.8935,65.9068,23500.0
2015-03-23 11:50:00,99.04,99.05,98.95,99.03,5100.0,65.9268,65.9335,65.8669,65.9201,5100.0
2015-03-23 11:55:00,99.03,99.05,98.99,99.04,16900.0,65.9201,65.9335,65.8935,65.9268,16900.0
2015-03-23 12:00:00,99.03,99.03,98.98,99.01,7000.0,65.9201,65.9201,65.8869,65.9068,7000.0
2015-03-23 12:05:00,99.01,99.02,98.97,99.0,6000.0,65.9068,65.9135,65.8802,65.9002,6000.0
2015-03-23 12:10:00,99.0,99.01,98.96,98.98,4600.0,65.9002,65.9068,65.8735,65.8869,4600.0
2015-03-23 12:15:00,98.99,98.99,98.84,98.84,17800.0,65.8935,65.8935,65.7937,65.7937,17800.0
2015-03-23 12:20:00,98.86,98.92,98.74,98.74,17200.0,65.807,65.8469,65.7271,65.7271,17200.0
2015-03-23 12:25:00,98.76,98.87,98.71,98.86,17600.0,65.7404,65.8136,65.7071,65.807,17600.0
2015-03-23 12:30:00,98.87,99.04,98.87,99.04,9800.0,65.8136,65.9268,65.8136,65.9268,9800.0
2015-03-23 12:35:00,99.05,99.07,99.0,99.07,9100.0,65.9335,65.9468,65.9002,65.9468,9100.0
2015-03-23 12:40:00,99.06,99.08,99.02,99.04,4800.0,65.9401,65.9534,65.9135,65.9268,4800.0
2015-03-23 12:45:00,99.03,99.04,98.86,98.89,13400.0,65.9201,65.9268,65.807,65.8269,13400.0
2015-03-23 12:50:00,98.89,98.9,98.79,98.82,18300.0,65.8269,65.8336,65.7604,65.7804,18300.0
2015-03-23 12:55:00,98.82,98.98,98.77,98.98,5100.0,65.7804,65.8869,65.7471,65.8869,5100.0
2015-03-23 13:00:00,99.01,99.08,98.99,99.08,6000.0,65.9068,65.9534,65.8935,65.9534,6000.0
2015-03-23 13:05:00,99.08,99.12,98.93,98.93,9300.0,65.9534,65.9801,65.8536,65.8536,9300.0
2015-03-23 13:10:00,98.96,98.98,98.87,98.87,8900.0,65.8735,65.8869,65.8136,65.8136,8900.0
2015-03-23 13:15:00,98.87,98.89,98.83,98.85,16700.0,65.8136,65.8269,65.787,65.8003,16700.0
2015-03-23 13:20:00,98.85,98.85,98.78,98.83,3200.0,65.8003,65.8003,65.7537,65.787,3200.0
2015-03-23 13:25:00,98.84,98.88,98.81,98.84,6800.0,65.7937,65.8203,65.7737,65.7937,6800.0
2015-03-23 13:30:00,98.87,98.87,98.61,98.62,17800.0,65.8136,65.8136,65.6406,65.6472,17800.0
2015-03-23 13:35:00,98.61,98.83,98.61,98.82,22500.0,65.6406,65.787,65.6406,65.7804,22500.0
2015-03-23 13:40:00,98.85,98.85,98.76,98.83,7600.0,65.8003,65.8003,65.7404,65.787,7600.0
2015-03-23 13:45:00,98.86,98.89,98.82,98.87,7000.0,65.807,65.8269,65.7804,65.8136,7000.0
2015-03-23 13:50:00,98.88,98.9,98.75,98.76,11700.0,65.8203,65.8336,65.7338,65.7404,11700.0
2015-03-23 13:55:00,98.8,98.91,98.76,98.89,16400.0,65.767,65.8403,65.7404,65.8269,16400.0
2015-03-23 14:00:00,98.89,99.0,98.86,98.87,7700.0,65.8269,65.9002,65.807,65.8136,7700.0
2015-03-23 14:05:00,98.86,99.0,98.86,98.92,18400.0,65.807,65.9002,65.807,65.8469,18400.0
2015-03-23 14:10:00,98.94,98.95,98.86,98.89,7800.0,65.8602,65.8669,65.807,65.8269,7800.0
2015-03-23 14:15:00,98.89,98.91,98.87,98.91,6200.0,65.8269,65.8403,65.8136,65.8403,6200.0
2015-03-23 14:20:00,98.91,98.97,98.87,98.96,5200.0,65.8403,65.8802,65.8136,65.8735,5200.0
2015-03-23 14:25:00,98.96,99.0,98.87,98.92,15900.0,65.8735,65.9002,65.8136,65.8469,15900.0
2015-03-23 14:30:00,98.91,98.94,98.85,98.92,5600.0,65.8403,65.8602,65.8003,65.8469,5600.0
2015-03-23 14:35:00,98.93,98.98,98.92,98.95,12900.0,65.8536,65.8869,65.8469,65.8669,12900.0
2015-03-23 14:40:00,98.95,99.0,98.92,99.0,12400.0,65.8669,65.9002,65.8469,65.9002,12400.0
2015-03-23 14:45:00,99.01,99.05,98.91,99.0,13000.0,65.9068,65.9335,65.8403,65.9002,13000.0
2015-03-23 14:50:00,99.0,99.2,98.97,99.16,7500.0,65.9002,66.0333,65.8802,66.0067,7500.0
2015-03-23 14:55:00,99.19,99.23,99.11,99.12,33300.0,66.0266,66.0533,65.9734,65.9801,33300.0
2015-03-23 15:00:00,99.11,99.17,99.05,99.1,46800.0,65.9734,66.0133,65.9335,65.9667,46800.0
2015-03-23 15:05:00,99.09,99.23,99.09,99.23,15800.0,65.9601,66.0533,65.9601,66.0533,15800.0
2015-03-23 15:10:00,99.25,99.25,99.05,99.13,56300.0,66.0666,66.0666,65.9335,65.9867,56300.0
2015-03-23 15:15:00,99.15,99.29,99.07,99.29,50600.0,66.0,66.0932,65.9468,66.0932,50600.0
2015-03-23 15:20:00,99.27,99.33,99.19,99.25,46600.0,66.0799,66.1198,66.0266,66.0666,46600.0
2015-03-23 15:25:00,99.25,99.26,99.09,99.1,30500.0,66.0666,66.0732,65.9601,65.9667,30500.0
2015-03-23 15:30:00,99.12,99.3,99.1,99.23,23600.0,65.9801,66.0999,65.9667,66.0533,23600.0
2015-03-23 15:35:00,99.24,99.29,99.18,99.19,30600.0,66.0599,66.0932,66.02,66.0266,30600.0
2015-03-23 15:40:00,99.19,99.22,99.08,99.11,17100.0,66.0266,66.0466,65.9534,65.9734,17100.0
2015-03-23 15:45:00,99.1,99.13,99.04,99.06,18700.0,65.9667,65.9867,65.9268,65.9401,18700.0
2015-03-23 15:50:00,99.05,99.07,98.9,98.98,64300.0,65.9335,65.9468,65.8336,65.8869,64300.0
2015-03-23 15:55:00,98.98,99.01,98.66,98.76,150500.0,65.8869,65.9068,65.6738,65.7404,150500.0
2015-03-24 09:30:00,98.46,98.97,98.46,98.69,29800.0,65.5407,65.8802,65.5407,65.6938,29800.0
2015-03-24 09:35:00,98.72,98.75,98.6,98.61,5100.0,65.7138,65.7338,65.6339,65.6406,5100.0
2015-03-24 09:40:00,98.64,98.64,98.11,98.21,19100.0,65.6605,65.6605,65.3077,65.3743,19100.0
2015-03-24 09:45:00,98.21,98.21,97.97,98.08,74400.0,65.3743,65.3743,65.2145,65.2878,74400.0
2015-03-24 09:50:00,98.12,98.41,98.09,98.33,39200.0,65.3144,65.5074,65.2944,65.4542,39200.0
2015-03-24 09:55:00,98.28,98.36,98.01,98.03,46400.0,65.4209,65.4741,65.2412,65.2545,46400.0
2015-03-24 10:00:00,98.04,98.12,97.98,98.03,10900.0,65.2611,65.3144,65.2212,65.2545,10900.0
2015-03-24 10:05:00,98.04,98.15,98.03,98.08,13000.0,65.2611,65.3344,65.2545,65.2878,13000.0
2015-03-24 10:10:00,98.08,98.13,98.05,98.09,7500.0,65.2878,65.321,65.2678,65.2944,7500.0
2015-03-24 10:15:00,98.15,98.15,98.02,98.03,4400.0,65.3344,65.3344,65.2478,65.2545,4400.0
2015-03-24 10:20:00,98.04,98.08,97.84,97.89,12400.0,65.2611,65.2878,65.128,65.1613,12400.0
2015-03-24 10:25:00,97.87,97.95,97.84,97.92,9800.0,65.148,65.2012,65.128,65.1813,9800.0
2015-03-24 10:30:00,97.91,97.94,97.87,97.87,16300.0,65.1746,65.1946,65.148,65.148,16300.0
2015-03-24 10:35:00,97.87,97.87,97.77,97.8,15400.0,65.148,65.148,65.0814,65.1014,15400.0
2015-03-24 10:40:00,97.83,97.98,97.77,97.97,34200.0,65.1214,65.2212,65.0814,65.2145,34200.0
2015-03-24 10:45:00,97.99,98.05,97.91,97.98,4600.0,65.2279,65.2678,65.1746,65.2212,4600.0
2015-03-24 10:50:00,98.02,98.26,98.02,98.26,4900.0,65.2478,65.4076,65.2478,65.4076,4900.0
2015-03-24 10:55:00,98.25,98.32,98.17,98.23,19200.0,65.4009,65.4475,65.3477,65.3876,19200.0
2015-03-24 11:00:00,98.23,98.25,98.11,98.21,7100.0,65.3876,65.4009,65.3077,65.3743,7100.0
2015-03-24 11:05:00,98.2,98.49,98.17,98.43,18800.0,65.3676,65.5607,65.3477,65.5207,18800.0
2015-03-24 11:10:00,98.44,98.47,98.21,98.26,27600.0,65.5274,65.5474,65.3743,65.4076,27600.0
2015-03-24 11:15:00,98.26,98.34,98.2,98.29,59400.0,65.4076,65.4608,65.3676,65.4276,59400.0
2015-03-24 11:20:00,98.3,98.47,98.29,98.37,7000.0,65.4342,65.5474,65.4276,65.4808,7000.0
2015-03-24 11:25:00,98.4,98.41,98.3,98.39,6400.0,65.5008,65.5074,65.4342,65.4941,6400.0
2015-03-24 11:30:00,98.41,98.46,98.27,98.31,13200.0,65.5074,65.5407,65.4142,65.4409,13200.0
2015-03-24 11:35:00,98.3,98.37,98.27,98.34,17800.0,65.4342,65.4808,65.4142,65.4608,17800.0
2015-03-24 11:40:00,98.34,98.37,98.25,98.27,6200.0,65.4608,65.4808,65.4009,65.4142,6200.0
2015-03-24 11:45:00,98.27,98.35,98.25,98.26,6800.0,65.4142,65.4675,65.4009,65.4076,6800.0
2015-03-24 11:50:00,98.27,98.33,98.16,98.23,36000.0,65.4142,65.4542,65.341,65.3876,36000.0
2015-03-24 11:55:00,98.25,98.32,98.18,98.2,16300.0,65.4009,65.4475,65.3543,65.3676,16300.0
2015-03-24 12:00:00,98.21,98.26,98.16,98.22,12000.0,65.3743,65.4076,65.341,65.381,12000.0
2015-03-24 12:05:00,98.21,98.26,98.14,98.17,24800.0,65.3743,65.4076,65.3277,65.3477,24800.0
2015-03-24 12:10:00,98.14,98.22,98.09,98.17,49100.0,65.3277,65.381,65.2944,65.3477,49100.0
2015-03-24 12:15:00,98.18,98.2,98.09,98.12,22300.0,65.3543,65.3676,65.2944,65.3144,22300.0
2015-03-24 12:20:00,98.14,98.35,98.14,98.34,7700.0,65.3277,65.4675,65.3277,65.4608,7700.0
2015-03-24 12:25:00,98.34,98.47,98.34,98.34,8300.0,65.4608,65.5474,65.4608,65.4608,8300.0
2015-03-24 12:30:00,98.35,98.44,98.12,98.12,22300.0,65.4675,65.5274,65.3144,65.3144,22300.0
2015-03-24 12:35:00,98.13,98.18,98.04,98.12,25500.0,65.321,65.3543,65.2611,65.3144,25500.0
2015-03-24 12:40:00,98.11,98.17,98.09,98.09,11000.0,65.3077,65.3477,65.2944,65.2944,11000.0
2015-03-24 12:45:00,98.1,98.16,98.09,98.12,5200.0,65.3011,65.341,65.2944,65.3144,5200.0
2015-03-24 12:50:00,98.13,98.18,98.08,98.11,16200.0,65.321,65.3543,65.2878,65.3077,16200.0
2015-03-24 12:55:00,98.11,98.17,98.07,98.12,12500.0,65.3077,65.3477,65.2811,65.3144,12500.0
2015-03-24 13:00:00,98.12,98.17,98.11,98.12,18700.0,65.3144,65.3477,65.3077,65.3144,18700.0
2015-03-24 13:05:00,98.16,98.16,98.09,98.09,19200.0,65.341,65.341,65.2944,65.2944,19200.0
2015-03-24 13:10:00,98.08,98.15,98.07,98.13,12500.0,65.2878,65.3344,65.2811,65.321,12500.0
2015-03-24 13:15:00,98.13,98.2,98.12,98.14,35100.0,65.321,65.3676,65.3144,65.3277,35100.0
2015-03-24 13:20:00,98.17,98.17,98.12,98.13,13500.0,65.3477,65.3477,65.3144,65.321,13500.0
2015-03-24 13:25:00,98.13,98.16,98.04,98.11,12700.0,65.321,65.341,65.2611,65.3077,12700.0
2015-03-24 13:30:00,98.11,98.16,98.08,98.16,8500.0,65.3077,65.341,65.2878,65.341,8500.0
2015-03-24 13:35:00,98.18,98.18,98.1,98.14,20500.0,65.3543,65.3543,65.3011,65.3277,20500.0
2015-03-24 13:40:00,98.15,98.16,97.94,97.95,34300.0,65.3344,65.341,65.1946,65.2012,34300.0
2015-03-24 13:45:00,97.95,97.95,97.8,97.89,19500.0,65.2012,65.2012,65.1014,65.1613,19500.0
2015-03-24 13:50:00,97.91,97.93,97.87,97.89,17500.0,65.1746,65.1879,65.148,65.1613,17500.0
2015-03-24 13:55:00,97.91,97.92,97.82,97.85,18600.0,65.1746,65.1813,65.1147,65.1347,18600.0
2015-03-24 14:00:00,97.86,98.03,97.84,98.03,13100.0,65.1413,65.2545,65.128,65.2545,13100.0
2015-03-24 14:05:00,98.02,98.05,97.97,97.98,7600.0,65.2478,65.2678,65.2145,65.2212,7600.0
2015-03-24 14:10:00,98.01,98.02,97.93,97.96,13700.0,65.2412,65.2478,65.1879,65.2079,13700.0
2015-03-24 14:15:00,97.95,97.98,97.94,97.98,8300.0,65.2012,65.2212,65.1946,65.2212,8300.0
2015-03-24 14:20:00,97.95,98.02,97.93,98.01,21900.0,65.2012,65.2478,65.1879,65.2412,21900.0
2015-03-24 14:25:00,98.01,98.01,97.7,97.73,28800.0,65.2412,65.2412,65.0348,65.0548,28800.0
2015-03-24 14:30:00,97.74,97.79,97.56,97.75,36600.0,65.0614,65.0947,64.9416,65.0681,36600.0
2015-03-24 14:35:00,97.79,98.0,97.76,97.99,7300.0,65.0947,65.2345,65.0748,65.2279,7300.0
2015-03-24 14:40:00,97.99,97.99,97.83,97.95,11400.0,65.2279,65.2279,65.1214,65.2012,11400.0
2015-03-24 14:45:00,97.94,97.98,97.87,97.9,12600.0,65.1946,65.2212,65.148,65.1679,12600.0
2015-03-24 14:50:00,97.91,97.98,97.89,97.93,14100.0,65.1746,65.2212,65.1613,65.1879,14100.0
2015-03-24 14:55:00,97.93,97.97,97.9,97.95,17000.0,65.1879,65.2145,65.1679,65.2012,17000.0
2015-03-24 15:00:00,97.95,97.95,97.86,97.86,49400.0,65.2012,65.2012,65.1413,65.1413,49400.0
2015-03-24 15:05:00,97.87,97.94,97.85,97.89,19300.0,65.148,65.1946,65.1347,65.1613,19300.0
2015-03-24 15:10:00,97.88,97.88,97.75,97.79,17500.0,65.1546,65.1546,65.0681,65.0947,17500.0
2015-03-24 15:15:00,97.79,97.83,97.73,97.78,26100.0,65.0947,65.1214,65.0548,65.0881,26100.0
2015-03-24 15:20:00,97.78,97.8,97.53,97.54,26400.0,65.0881,65.1014,64.9217,64.9283,26400.0
2015-03-24 15:25:00,97.54,97.62,97.43,97.44,42000.0,64.9283,64.9816,64.8551,64.8617,42000.0
2015-03-24 15:30:00,97.43,97.59,97.43,97.59,27500.0,64.8551,64.9616,64.8551,64.9616,27500.0
2015-03-24 15:35:00,97.58,97.64,97.52,97.63,29700.0,64.9549,64.9949,64.915,64.9882,29700.0
2015-03-24 15:40:00,97.63,97.72,97.59,97.59,28600.0,64.9882,65.0481,64.9616,64.9616,28600.0
2015-03-24 15:45:00,97.59,97.66,97.49,97.5,57900.0,64.9616,65.0082,64.895,64.9017,57900.0
2015-03-24 15:50:00,97.49,97.51,97.37,97.39,80300.0,64.895,64.9083,64.8151,64.8285,80300.0
2015-03-24 15:55:00,97.39,97.47,97.3,97.34,112000.0,64.8285,64.8817,64.7686,64.7952,112000.0
2015-03-25 09:30:00,97.26,97.26,96.41,96.47,30800.0,64.7419,64.7419,64.1761,64.2161,30800.0
2015-03-25 09:35:00,96.48,96.66,96.27,96.31,28300.0,64.2227,64.3425,64.0829,64.1096,28300.0
2015-03-25 09:40:00,96.32,96.39,96.14,96.17,26500.0,64.1162,64.1628,63.9964,64.0164,26500.0
2015-03-25 09:45:00,96.21,96.22,95.87,95.87,29500.0,64.043,64.0496,63.8167,63.8167,29500.0
2015-03-25 09:50:00,95.93,96.0,95.8,95.96,34100.0,63.8566,63.9032,63.7701,63.8766,34100.0
2015-03-25 09:55:00,95.97,96.06,95.67,95.7,20100.0,63.8832,63.9431,63.6835,63.7035,20100.0
2015-03-25 10:00:00,95.67,96.01,95.66,95.89,22900.0,63.6835,63.9099,63.6769,63.83,22900.0
2015-03-25 10:05:00,95.92,95.98,95.85,95.94,15800.0,63.8499,63.8899,63.8033,63.8633,15800.0
2015-03-25 10:10:00,95.94,96.05,95.79,95.84,31000.0,63.8633,63.9365,63.7634,63.7967,31000.0
2015-03-25 10:15:00,95.83,96.02,95.78,95.98,43300.0,63.79,63.9165,63.7568,63.8899,43300.0
2015-03-25 10:20:00,96.0,96.02,95.89,96.0,106900.0,63.9032,63.9165,63.83,63.9032,106900.0
2015-03-25 10:25:00,96.01,96.03,95.98,96.02,46800.0,63.9099,63.9232,63.8899,63.9165,46800.0
2015-03-25 10:30:00,96.01,96.1,95.98,96.05,27900.0,63.9099,63.9698,63.8899,63.9365,27900.0
2015-03-25 10:35:00,96.06,96.1,95.93,95.95,46600.0,63.9431,63.9698,63.8566,63.8699,46600.0
2015-03-25 10:40:00,95.95,95.98,95.85,95.89,31300.0,63.8699,63.8899,63.8033,63.83,31300.0
2015-03-25 10:45:00,95.87,95.88,95.73,95.77,15000.0,63.8167,63.8233,63.7235,63.7501,15000.0
2015-03-25 10:50:00,95.77,95.82,95.66,95.8,24300.0,63.7501,63.7834,63.6769,63.7701,24300.0
2015-03-25 10:55:00,95.8,95.93,95.8,95.84,9400.0,63.7701,63.8566,63.7701,63.7967,9400.0
2015-03-25 11:00:00,95.86,95.87,95.79,95.8,15100.0,63.81,63.8167,63.7634,63.7701,15100.0
2015-03-25 11:05:00,95.8,95.81,95.72,95.73,38600.0,63.7701,63.7767,63.7168,63.7235,38600.0
2015-03-25 11:10:00,95.73,95.81,95.65,95.8,20400.0,63.7235,63.7767,63.6702,63.7701,20400.0
2015-03-25 11:15:00,95.8,95.84,95.72,95.76,11100.0,63.7701,63.7967,63.7168,63.7434,11100.0
2015-03-25 11:20:00,95.76,95.76,95.63,95.7,21200.0,63.7434,63.7434,63.6569,63.7035,21200.0
2015-03-25 11:25:00,95.75,95.83,95.68,95.68,17700.0,63.7368,63.79,63.6902,63.6902,17700.0
2015-03-25 11:30:00,95.69,95.69,95.45,95.48,25200.0,63.6968,63.6968,63.5371,63.5571,25200.0
2015-03-25 11:35:00,95.47,95.65,95.42,95.42,37200.0,63.5504,63.6702,63.5171,63.5171,37200.0
2015-03-25 11:40:00,95.42,95.48,95.28,95.33,27500.0,63.5171,63.5571,63.4239,63.4572,27500.0
2015-03-25 11:45:00,95.35,95.35,95.12,95.12,40700.0,63.4705,63.4705,63.3174,63.3174,40700.0
2015-03-25 11:50:00,95.13,95.17,95.09,95.14,21900.0,63.3241,63.3507,63.2974,63.3307,21900.0
2015-03-25 11:55:00,95.14,95.14,94.96,94.99,26700.0,63.3307,63.3307,63.2109,63.2309,26700.0
2015-03-25 12:00:00,95.02,95.04,94.95,94.99,28000.0,63.2509,63.2642,63.2043,63.2309,28000.0
2015-03-25 12:05:00,94.99,95.03,94.92,94.97,25400.0,63.2309,63.2575,63.1843,63.2176,25400.0
2015-03-25 12:10:00,94.98,95.03,94.96,95.02,13300.0,63.2242,63.2575,63.2109,63.2509,13300.0
2015-03-25 12:15:00,95.03,95.07,94.91,94.91,18300.0,63.2575,63.2841,63.1776,63.1776,18300.0
2015-03-25 12:20:00,94.93,94.95,94.73,94.75,17100.0,63.1909,63.2043,63.0578,63.0711,17100.0
2015-03-25 12:25:00,94.74,94.95,94.73,94.94,14400.0,63.0645,63.2043,63.0578,63.1976,14400.0
2015-03-25 12:30:00,94.93,94.93,94.74,94.82,11000.0,63.1909,63.1909,63.0645,63.1177,11000.0
2015-03-25 12:35:00,94.82,94.91,94.76,94.91,7400.0,63.1177,63.1776,63.0778,63.1776,7400.0
2015-03-25 12:40:00,94.92,94.93,94.74,94.78,8300.0,63.1843,63.1909,63.0645,63.0911,8300.0
2015-03-25 12:45:00,94.79,94.86,94.73,94.86,9700.0,63.0977,63.1443,63.0578,63.1443,9700.0
2015-03-25 12:50:00,94.84,94.85,94.75,94.77,7400.0,63.131,63.1377,63.0711,63.0844,7400.0
2015-03-25 12:55:00,94.79,95.07,94.79,94.98,30500.0,63.0977,63.2841,63.0977,63.2242,30500.0
2015-03-25 13:00:00,94.98,95.03,94.89,95.02,13100.0,63.2242,63.2575,63.1643,63.2509,13100.0
2015-03-25 13:05:00,95.01,95.04,94.96,94.96,12100.0,63.2442,63.2642,63.2109,63.2109,12100.0
2015-03-25 13:10:00,94.95,94.95,94.75,94.76,12400.0,63.2043,63.2043,63.0711,63.0778,12400.0
2015-03-25 13:15:00,94.78,94.81,94.74,94.78,10700.0,63.0911,63.1111,63.0645,63.0911,10700.0
2015-03-25 13:20:00,94.77,94.82,94.76,94.8,11700.0,63.0844,63.1177,63.0778,63.1044,11700.0
2015-03-25 13:25:00,94.81,94.88,94.78,94.81,23500.0,63.1111,63.1577,63.0911,63.1111,23500.0
2015-03-25 13:30:00,94.82,94.86,94.76,94.78,18900.0,63.1177,63.1443,63.0778,63.0911,18900.0
2015-03-25 13:35:00,94.79,94.82,94.76,94.8,23000.0,63.0977,63.1177,63.0778,63.1044,23000.0
2015-03-25 13:40:00,94.8,94.83,94.77,94.81,27100.0,63.1044,63.1244,63.0844,63.1111,27100.0
2015-03-25 13:45:00,94.84,94.86,94.75,94.8,15500.0,63.131,63.1443,63.0711,63.1044,15500.0
2015-03-25 13:50:00,94.8,94.85,94.76,94.79,11800.0,63.1044,63.1377,63.0778,63.0977,11800.0
2015-03-25 13:55:00,94.79,94.81,94.74,94.76,18700.0,63.0977,63.1111,63.0645,63.0778,18700.0
2015-03-25 14:00:00,94.74,94.87,94.72,94.86,21900.0,63.0645,63.151,63.0512,63.1443,21900.0
2015-03-25 14:05:00,94.85,94.85,94.66,94.67,14100.0,63.1377,63.1377,63.0112,63.0179,14100.0
2015-03-25 14:10:00,94.68,94.76,94.64,94.64,9000.0,63.0245,63.0778,62.9979,62.9979,9000.0
2015-03-25 14:15:00,94.63,94.76,94.61,94.73,21700.0,62.9912,63.0778,62.9779,63.0578,21700.0
2015-03-25 14:20:00,94.75,94.77,94.67,94.72,15900.0,63.0711,63.0844,63.0179,63.0512,15900.0
2015-03-25 14:25:00,94.7,94.7,94.62,94.64,20000.0,63.0378,63.0378,62.9846,62.9979,20000.0
2015-03-25 14:30:00,94.64,94.67,94.56,94.64,25300.0,62.9979,63.0179,62.9446,62.9979,25300.0
2015-03-25 14:35:00,94.62,94.67,94.55,94.59,12200.0,62.9846,63.0179,62.938,62.9646,12200.0
2015-03-25 14:40:00,94.57,94.61,94.53,94.56,14300.0,62.9513,62.9779,62.9247,62.9446,14300.0
2015-03-25 14:45:00,94.56,94.59,94.5,94.58,18700.0,62.9446,62.9646,62.9047,62.958,18700.0
2015-03-25 14:50:00,94.59,94.73,94.59,94.73,13400.0,62.9646,63.0578,62.9646,63.0578,13400.0
2015-03-25 14:55:00,94.76,94.84,94.66,94.66,35700.0,63.0778,63.131,63.0112,63.0112,35700.0
2015-03-25 15:00:00,94.66,94.66,94.57,94.61,11800.0,63.0112,63.0112,62.9513,62.9779,11800.0
2015-03-25 15:05:00,94.61,94.62,94.51,94.54,15400.0,62.9779,62.9846,62.9114,62.9313,15400.0
2015-03-25 15:10:00,94.53,94.62,94.51,94.58,12600.0,62.9247,62.9846,62.9114,62.958,12600.0
2015-03-25 15:15:00,94.57,94.57,94.47,94.51,17700.0,62.9513,62.9513,62.8847,62.9114,17700.0
2015-03-25 15:20:00,94.52,94.56,94.44,94.5,20100.0,62.918,62.9446,62.8648,62.9047,20100.0
2015-03-25 15:25:00,94.5,94.5,94.44,94.48,20100.0,62.9047,62.9047,62.8648,62.8914,20100.0
2015-03-25 15:30:00,94.48,94.51,94.43,94.51,30500.0,62.8914,62.9114,62.8581,62.9114,30500.0
2015-03-25 15:35:00,94.48,94.56,94.45,94.52,24800.0,62.8914,62.9446,62.8714,62.918,24800.0
2015-03-25 15:40:00,94.54,94.54,94.43,94.47,109000.0,62.9313,62.9313,62.8581,62.8847,109000.0
2015-03-25 15:45:00,94.47,94.48,94.32,94.35,38500.0,62.8847,62.8914,62.7849,62.8049,38500.0
2015-03-25 15:50:00,94.35,94.36,94.19,94.23,92900.0,62.8049,62.8115,62.6984,62.725,92900.0
2015-03-25 15:55:00,94.22,94.4,94.21,94.27,139800.0,62.7183,62.8381,62.7117,62.7516,139800.0
2015-03-26 09:30:00,94.9,95.0,94.67,94.84,90800.0,63.171,63.2375,63.0179,63.131,90800.0
2015-03-26 09:35:00,94.77,94.91,94.6,94.79,68600.0,63.0844,63.1776,62.9713,63.0977,68600.0
2015-03-26 09:40:00,94.8,94.99,94.65,94.82,57500.0,63.1044,63.2309,63.0046,63.1177,57500.0
2015-03-26 09:45:00,94.85,94.98,94.65,94.94,45000.0,63.1377,63.2242,63.0046,63.1976,45000.0
2015-03-26 09:50:00,94.95,95.0,94.73,94.79,111500.0,63.2043,63.2375,63.0578,63.0977,111500.0
2015-03-26 09:55:00,94.8,95.07,94.79,94.88,62800.0,63.1044,63.2841,63.0977,63.1577,62800.0
2015-03-26 10:00:00,94.86,94.96,94.81,94.87,67300.0,63.1443,63.2109,63.1111,63.151,67300.0
2015-03-26 10:05:00,94.84,94.87,94.58,94.74,70200.0,63.131,63.151,62.958,63.0645,70200.0
2015-03-26 10:10:00,94.75,94.78,94.64,94.66,22800.0,63.0711,63.0911,62.9979,63.0112,22800.0
2015-03-26 10:15:00,94.65,94.66,94.46,94.53,60400.0,63.0046,63.0112,62.8781,62.9247,60400.0
2015-03-26 10:20:00,94.51,94.75,94.49,94.72,27200.0,62.9114,63.0711,62.8981,63.0512,27200.0
2015-03-26 10:25:00,94.72,94.88,94.7,94.72,60800.0,63.0512,63.1577,63.0378,63.0512,60800.0
2015-03-26 10:30:00,94.76,94.94,94.68,94.91,39600.0,63.0778,63.1976,63.0245,63.1776,39600.0
2015-03-26 10:35:00,94.91,95.09,94.9,95.01,26100.0,63.1776,63.2974,63.171,63.2442,26100.0
2015-03-26 10:40:00,95.01,95.3,95.0,95.22,23800.0,63.2442,63.4372,63.2375,63.384,23800.0
2015-03-26 10:45:00,95.23,95.27,95.09,95.15,10900.0,63.3906,63.4173,63.2974,63.3374,10900.0
2015-03-26 10:50:00,95.18,95.25,95.12,95.2,15300.0,63.3574,63.404,63.3174,63.3707,15300.0
2015-03-26 10:55:00,95.21,95.36,95.21,95.34,17800.0,63.3773,63.4772,63.3773,63.4639,17800.0
2015-03-26 11:00:00,95.34,95.35,95.07,95.18,47800.0,63.4639,63.4705,63.2841,63.3574,47800.0
2015-03-26 11:05:00,95.19,95.3,95.03,95.08,40400.0,63.364,63.4372,63.2575,63.2908,40400.0
2015-03-26 11:10:00,95.09,95.1,94.94,94.96,8800.0,63.2974,63.3041,63.1976,63.2109,8800.0
2015-03-26 11:15:00,94.97,95.15,94.96,95.11,19200.0,63.2176,63.3374,63.2109,63.3108,19200.0
2015-03-26 11:20:00,95.09,95.15,95.02,95.09,13600.0,63.2974,63.3374,63.2509,63.2974,13600.0
2015-03-26 11:25:00,95.09,95.21,95.06,95.18,15300.0,63.2974,63.3773,63.2775,63.3574,15300.0
2015-03-26 11:30:00,95.18,95.2,95.03,95.18,57100.0,63.3574,63.3707,63.2575,63.3574,57100.0
2015-03-26 11:35:00,95.18,95.26,95.12,95.26,12600.0,63.3574,63.4106,63.3174,63.4106,12600.0
2015-03-26 11:40:00,95.26,95.38,95.24,95.24,20700.0,63.4106,63.4905,63.3973,63.3973,20700.0
2015-03-26 11:45:00,95.24,95.36,95.22,95.34,40900.0,63.3973,63.4772,63.384,63.4639,40900.0
2015-03-26 11:50:00,95.35,95.37,95.26,95.27,25300.0,63.4705,63.4838,63.4106,63.4173,25300.0
2015-03-26 11:55:00,95.29,95.4,95.29,95.37,29300.0,63.4306,63.5038,63.4306,63.4838,29300.0
2015-03-26 12:00:00,95.36,95.38,95.3,95.3,21700.0,63.4772,63.4905,63.4372,63.4372,21700.0
2015-03-26 12:05:00,95.34,95.35,95.23,95.28,29100.0,63.4639,63.4705,63.3906,63.4239,29100.0
2015-03-26 12:10:00,95.3,95.34,95.29,95.34,14500.0,63.4372,63.4639,63.4306,63.4639,14500.0
2015-03-26 12:15:00,95.35,95.36,95.25,95.31,20400.0,63.4705,63.4772,63.404,63.4439,20400.0
2015-03-26 12:20:00,95.32,95.36,95.18,95.23,20300.0,63.4505,63.4772,63.3574,63.3906,20300.0
2015-03-26 12:25:00,95.2,95.28,95.2,95.24,10500.0,63.3707,63.4239,63.3707,63.3973,10500.0
2015-03-26 12:30:00,95.23,95.28,95.2,95.24,13200.0,63.3906,63.4239,63.3707,63.3973,13200.0
2015-03-26 12:35:00,95.24,95.26,95.19,95.24,9500.0,63.3973,63.4106,63.364,63.3973,9500.0
2015-03-26 12:40:00,95.22,95.23,95.03,95.07,12500.0,63.384,63.3906,63.2575,63.2841,12500.0
2015-03-26 12:45:00,95.09,95.23,95.09,95.21,4800.0,63.2974,63.3906,63.2974,63.3773,4800.0
2015-03-26 12:50:00,95.22,95.29,95.21,95.28,7100.0,63.384,63.4306,63.3773,63.4239,7100.0
2015-03-26 12:55:00,95.29,95.3,95.27,95.29,10200.0,63.4306,63.4372,63.4173,63.4306,10200.0
2015-03-26 13:00:00,95.3,95.31,95.25,95.27,8600.0,63.4372,63.4439,63.404,63.4173,8600.0
2015-03-26 13:05:00,95.27,95.33,95.24,95.29,13000.0,63.4173,63.4572,63.3973,63.4306,13000.0
2015-03-26 13:10:00,95.29,95.32,95.12,95.14,7200.0,63.4306,63.4505,63.3174,63.3307,7200.0
2015-03-26 13:15:00,95.18,95.19,95.12,95.14,10600.0,63.3574,63.364,63.3174,63.3307,10600.0
2015-03-26 13:20:00,95.14,95.14,95.05,95.07,12400.0,63.3307,63.3307,63.2708,63.2841,12400.0
2015-03-26 13:25:00,95.07,95.11,95.0,95.1,24500.0,63.2841,63.3108,63.2375,63.3041,24500.0
2015-03-26 13:30:00,95.07,95.1,95.0,95.0,48900.0,63.2841,63.3041,63.2375,63.2375,48900.0
2015-03-26 13:35:00,95.04,95.06,94.99,95.02,13300.0,63.2642,63.2775,63.2309,63.2509,13300.0
2015-03-26 13:40:00,95.03,95.1,95.01,95.08,38800.0,63.2575,63.3041,63.2442,63.2908,38800.0
2015-03-26 13:45:00,95.06,95.1,95.0,95.03,36600.0,63.2775,63.3041,63.2375,63.2575,36600.0
2015-03-26 13:50:00,95.03,95.06,95.0,95.0,38500.0,63.2575,63.2775,63.2375,63.2375,38500.0
2015-03-26 13:55:00,95.02,95.07,95.0,95.02,25100.0,63.2509,63.2841,63.2375,63.2509,25100.0
2015-03-26 14:00:00,95.02,95.1,95.0,95.03,17300.0,63.2509,63.3041,63.2375,63.2575,17300.0
2015-03-26 14:05:00,95.04,95.08,94.96,95.0,9700.0,63.2642,63.2908,63.2109,63.2375,9700.0
2015-03-26 14:10:00,95.0,95.04,94.84,94.88,14100.0,63.2375,63.2642,63.131,63.1577,14100.0
2015-03-26 14:15:00,94.89,94.94,94.87,94.93,9400.0,63.1643,63.1976,63.151,63.1909,9400.0
2015-03-26 14:20:00,94.93,94.97,94.87,94.89,8900.0,63.1909,63.2176,63.151,63.1643,8900.0
2015-03-26 14:25:00,94.89,94.92,94.86,94.86,35300.0,63.1643,63.1843,63.1443,63.1443,35300.0
2015-03-26 14:30:00,94.88,95.01,94.87,94.97,12000.0,63.1577,63.2442,63.151,63.2176,12000.0
2015-03-26 14:35:00,94.99,95.03,94.96,94.99,15500.0,63.2309,63.2575,63.2109,63.2309,15500.0
2015-03-26 14:40:00,94.99,95.07,94.97,95.0,17000.0,63.2309,63.2841,63.2176,63.2375,17000.0
2015-03-26 14:45:00,95.01,95.03,94.88,94.9,12700.0,63.2442,63.2575,63.1577,63.171,12700.0
2015-03-26 14:50:00,94.9,94.95,94.85,94.94,13200.0,63.171,63.2043,63.1377,63.1976,13200.0
2015-03-26 14:55:00,94.95,94.96,94.84,94.84,12000.0,63.2043,63.2109,63.131,63.131,12000.0
2015-03-26 15:00:00,94.85,94.88,94.7,94.73,20800.0,63.1377,63.1577,63.0378,63.0578,20800.0
2015-03-26 15:05:00,94.72,94.75,94.7,94.72,20600.0,63.0512,63.0711,63.0378,63.0512,20600.0
2015-03-26 15:10:00,94.72,94.73,94.6,94.63,29800.0,63.0512,63.0578,62.9713,62.9912,29800.0
2015-03-26 15:15:00,94.64,94.73,94.62,94.69,21700.0,62.9979,63.0578,62.9846,63.0312,21700.0
2015-03-26 15:20:00,94.7,94.8,94.7,94.77,22600.0,63.0378,63.1044,63.0378,63.0844,22600.0
2015-03-26 15:25:00,94.76,94.89,94.76,94.82,21700.0,63.0778,63.1643,63.0778,63.1177,21700.0
2015-03-26 15:30:00,94.82,94.94,94.77,94.94,19500.0,63.1177,63.1976,63.0844,63.1976,19500.0
2015-03-26 15:35:00,94.93,95.07,94.93,94.94,31600.0,63.1909,63.2841,63.1909,63.1976,31600.0
2015-03-26 15:40:00,94.95,94.95,94.81,94.88,29400.0,63.2043,63.2043,63.1111,63.1577,29400.0
2015-03-26 15:45:00,94.87,94.94,94.85,94.9,40000.0,63.151,63.1976,63.1377,63.171,40000.0
2015-03-26 15:50:00,94.89,94.94,94.79,94.84,46300.0,63.1643,63.1976,63.0977,63.131,46300.0
2015-03-26 15:55:00,94.83,94.88,94.75,94.79,104900.0,63.1244,63.1577,63.0711,63.0977,104900.0
2015-03-27 09:30:00,94.39,94.59,94.02,94.28,33900.0,62.8315,62.9646,62.5852,62.7583,33900.0
2015-03-27 09:35:00,94.26,94.4,94.21,94.37,29700.0,62.745,62.8381,62.7117,62.8182,29700.0
2015-03-27 09:40:00,94.33,94.37,94.02,94.15,19200.0,62.7915,62.8182,62.5852,62.6717,19200.0
2015-03-27 09:45:00,94.15,94.39,94.09,94.37,10000.0,62.6717,62.8315,62.6318,62.8182,10000.0
2015-03-27 09:50:00,94.39,94.48,94.3,94.44,9100.0,62.8315,62.8914,62.7716,62.8648,9100.0
2015-03-27 09:55:00,94.4,94.4,94.19,94.19,10300.0,62.8381,62.8381,62.6984,62.6984,10300.0
2015-03-27 10:00:00,94.18,94.19,94.03,94.07,18900.0,62.6917,62.6984,62.5918,62.6185,18900.0
2015-03-27 10:05:00,94.08,94.13,93.87,93.95,16900.0,62.6251,62.6584,62.4853,62.5386,16900.0
2015-03-27 10:10:00,93.94,94.01,93.74,93.74,8700.0,62.5319,62.5785,62.3988,62.3988,8700.0
2015-03-27 10:15:00,93.74,93.84,93.68,93.79,13300.0,62.3988,62.4654,62.3589,62.4321,13300.0
2015-03-27 10:20:00,93.8,94.03,93.79,94.03,12000.0,62.4387,62.5918,62.4321,62.5918,12000.0
2015-03-27 10:25:00,94.05,94.18,94.02,94.06,16500.0,62.6052,62.6917,62.5852,62.6118,16500.0
2015-03-27 10:30:00,94.06,94.06,93.73,93.73,19000.0,62.6118,62.6118,62.3922,62.3922,19000.0
2015-03-27 10:35:00,93.73,93.95,93.73,93.92,11300.0,62.3922,62.5386,62.3922,62.5186,11300.0
2015-03-27 10:40:00,93.9,94.06,93.9,94.06,19200.0,62.5053,62.6118,62.5053,62.6118,19200.0
2015-03-27 10:45:00,94.06,94.06,93.86,93.93,14300.0,62.6118,62.6118,62.4787,62.5253,14300.0
2015-03-27 10:50:00,93.94,94.01,93.85,93.98,25900.0,62.5319,62.5785,62.472,62.5586,25900.0
2015-03-27 10:55:00,93.96,94.31,93.86,94.18,54100.0,62.5453,62.7782,62.4787,62.6917,54100.0
2015-03-27 11:00:00,94.18,94.51,94.17,94.5,16100.0,62.6917,62.9114,62.685,62.9047,16100.0
2015-03-27 11:05:00,94.5,94.55,94.33,94.35,13300.0,62.9047,62.938,62.7915,62.8049,13300.0
2015-03-27 11:10:00,94.34,94.49,94.27,94.45,8900.0,62.7982,62.8981,62.7516,62.8714,8900.0
2015-03-27 11:15:00,94.46,94.6,94.46,94.59,22600.0,62.8781,62.9713,62.8781,62.9646,22600.0
2015-03-27 11:20:00,94.61,94.7,94.6,94.66,8200.0,62.9779,63.0378,62.9713,63.0112,8200.0
2015-03-27 11:25:00,94.65,94.66,94.44,94.51,4800.0,63.0046,63.0112,62.8648,62.9114,4800.0
2015-03-27 11:30:00,94.51,94.53,94.44,94.46,8100.0,62.9114,62.9247,62.8648,62.8781,8100.0
2015-03-27 11:35:00,94.47,94.5,94.43,94.46,5800.0,62.8847,62.9047,62.8581,62.8781,5800.0
2015-03-27 11:40:00,94.47,94.54,94.39,94.54,7900.0,62.8847,62.9313,62.8315,62.9313,7900.0
2015-03-27 11:45:00,94.55,94.57,94.5,94.56,8500.0,62.938,62.9513,62.9047,62.9446,8500.0
2015-03-27 11:50:00,94.57,94.63,94.51,94.56,5800.0,62.9513,62.9912,62.9114,62.9446,5800.0
2015-03-27 11:55:00,94.52,94.52,94.35,94.42,4700.0,62.918,62.918,62.8049,62.8515,4700.0
2015-03-27 12:00:00,94.45,94.49,94.37,94.49,5700.0,62.8714,62.8981,62.8182,62.8981,5700.0
2015-03-27 12:05:00,94.5,94.55,94.39,94.43,11400.0,62.9047,62.938,62.8315,62.8581,11400.0
2015-03-27 12:10:00,94.46,94.53,94.45,94.5,5600.0,62.8781,62.9247,62.8714,62.9047,5600.0
2015-03-27 12:15:00,94.51,94.52,94.41,94.41,5700.0,62.9114,62.918,62.8448,62.8448,5700.0
2015-03-27 12:20:00,94.42,94.42,94.26,94.3,8100.0,62.8515,62.8515,62.745,62.7716,8100.0
2015-03-27 12:25:00,94.33,94.35,94.14,94.2,10000.0,62.7915,62.8049,62.6651,62.705,10000.0
2015-03-27 12:30:00,94.22,94.34,94.16,94.24,6500.0,62.7183,62.7982,62.6784,62.7316,6500.0
2015-03-27 12:35:00,94.24,94.3,94.18,94.29,7300.0,62.7316,62.7716,62.6917,62.7649,7300.0
2015-03-27 12:40:00,94.31,94.38,94.29,94.29,5700.0,62.7782,62.8248,62.7649,62.7649,5700.0
2015-03-27 12:45:00,94.28,94.44,94.24,94.28,15500.0,62.7583,62.8648,62.7316,62.7583,15500.0
2015-03-27 12:50:00,94.29,94.5,94.25,94.48,7300.0,62.7649,62.9047,62.7383,62.8914,7300.0
2015-03-27 12:55:00,94.5,94.5,94.4,94.47,4600.0,62.9047,62.9047,62.8381,62.8847,4600.0
2015-03-27 13:00:00,94.46,94.47,94.39,94.45,5800.0,62.8781,62.8847,62.8315,62.8714,5800.0
2015-03-27 13:05:00,94.43,94.44,94.31,94.44,5900.0,62.8581,62.8648,62.7782,62.8648,5900.0
2015-03-27 13:10:00,94.46,94.5,94.45,94.46,8200.0,62.8781,62.9047,62.8714,62.8781,8200.0
2015-03-27 13:15:00,94.46,94.5,94.35,94.41,5800.0,62.8781,62.9047,62.8049,62.8448,5800.0
2015-03-27 13:20:00,94.4,94.46,94.33,94.45,5900.0,62.8381,62.8781,62.7915,62.8714,5900.0
2015-03-27 13:25:00,94.45,94.49,94.41,94.42,6900.0,62.8714,62.8981,62.8448,62.8515,6900.0
2015-03-27 13:30:00,94.41,94.51,94.41,94.44,6400.0,62.8448,62.9114,62.8448,62.8648,6400.0
2015-03-27 13:35:00,94.46,94.47,94.34,94.37,6800.0,62.8781,62.8847,62.7982,62.8182,6800.0
2015-03-27 13:40:00,94.39,94.42,94.3,94.3,9900.0,62.8315,62.8515,62.7716,62.7716,9900.0
2015-03-27 13:45:00,94.32,94.35,94.27,94.35,12400.0,62.7849,62.8049,62.7516,62.8049,12400.0
2015-03-27 13:50:00,94.34,94.38,94.26,94.26,7700.0,62.7982,62.8248,62.745,62.745,7700.0
2015-03-27 13:55:00,94.27,94.36,94.24,94.24,7900.0,62.7516,62.8115,62.7316,62.7316,7900.0
2015-03-27 14:00:00,94.28,94.43,94.26,94.38,6700.0,62.7583,62.8581,62.745,62.8248,6700.0
2015-03-27 14:05:00,94.38,94.38,94.24,94.34,9700.0,62.8248,62.8248,62.7316,62.7982,9700.0
2015-03-27 14:10:00,94.37,94.42,94.36,94.4,4600.0,62.8182,62.8515,62.8115,62.8381,4600.0
2015-03-27 14:15:00,94.34,94.39,94.31,94.37,6000.0,62.7982,62.8315,62.7782,62.8182,6000.0
2015-03-27 14:20:00,94.37,94.57,94.35,94.56,5100.0,62.8182,62.9513,62.8049,62.9446,5100.0
2015-03-27 14:25:00,94.51,94.57,94.5,94.53,7300.0,62.9114,62.9513,62.9047,62.9247,7300.0
2015-03-27 14:30:00,94.52,94.55,94.47,94.55,9900.0,62.918,62.938,62.8847,62.938,9900.0
2015-03-27 14:35:00,94.56,94.57,94.48,94.51,8300.0,62.9446,62.9513,62.8914,62.9114,8300.0
2015-03-27 14:40:00,94.5,94.55,94.46,94.46,8300.0,62.9047,62.938,62.8781,62.8781,8300.0
2015-03-27 14:45:00,94.46,94.53,94.45,94.5,10500.0,62.8781,62.9247,62.8714,62.9047,10500.0
2015-03-27 14:50:00,94.51,94.55,94.5,94.51,9300.0,62.9114,62.938,62.9047,62.9114,9300.0
2015-03-27 14:55:00,94.51,94.64,94.49,94.63,20700.0,62.9114,62.9979,62.8981,62.9912,20700.0
2015-03-27 15:00:00,94.64,94.68,94.61,94.66,13900.0,62.9979,63.0245,62.9779,63.0112,13900.0
2015-03-27 15:05:00,94.67,94.76,94.65,94.71,15400.0,63.0179,63.0778,63.0046,63.0445,15400.0
2015-03-27 15:10:00,94.71,94.73,94.57,94.63,8200.0,63.0445,63.0578,62.9513,62.9912,8200.0
2015-03-27 15:15:00,94.66,94.66,94.54,94.55,9800.0,63.0112,63.0112,62.9313,62.938,9800.0
2015-03-27 15:20:00,94.57,94.62,94.53,94.59,13100.0,62.9513,62.9846,62.9247,62.9646,13100.0
2015-03-27 15:25:00,94.61,94.66,94.56,94.65,12700.0,62.9779,63.0112,62.9446,63.0046,12700.0
2015-03-27 15:30:00,94.65,94.74,94.61,94.72,13600.0,63.0046,63.0645,62.9779,63.0512,13600.0
2015-03-27 15:35:00,94.76,94.83,94.68,94.79,10400.0,63.0778,63.1244,63.0245,63.0977,10400.0
2015-03-27 15:40:00,94.79,94.83,94.69,94.72,17000.0,63.0977,63.1244,63.0312,63.0512,17000.0
2015-03-27 15:45:00,94.72,94.75,94.56,94.64,26400.0,63.0512,63.0711,62.9446,62.9979,26400.0
2015-03-27 15:50:00,94.66,94.75,94.64,94.7,21700.0,63.0112,63.0711,62.9979,63.0378,21700.0
2015-03-27 15:55:00,94.7,94.76,94.61,94.66,72900.0,63.0378,63.0778,62.9779,63.0112,72900.0
2015-03-30 09:30:00,95.45,95.58,95.29,95.36,29400.0,63.5371,63.6236,63.4306,63.4772,29400.0
2015-03-30 09:35:00,95.34,95.64,95.34,95.6,11900.0,63.4639,63.6636,63.4639,63.6369,11900.0
2015-03-30 09:40:00,95.64,95.89,95.61,95.74,15800.0,63.6636,63.83,63.6436,63.7301,15800.0
2015-03-30 09:45:00,95.76,96.04,95.71,95.86,29800.0,63.7434,63.9298,63.7102,63.81,29800.0
2015-03-30 09:50:00,95.91,95.95,95.77,95.84,10400.0,63.8433,63.8699,63.7501,63.7967,10400.0
2015-03-30 09:55:00,95.84,95.87,95.67,95.72,7800.0,63.7967,63.8167,63.6835,63.7168,7800.0
2015-03-30 10:00:00,95.72,95.74,95.5,95.53,45800.0,63.7168,63.7301,63.5704,63.5903,45800.0
2015-03-30 10:05:00,95.53,95.57,95.43,95.51,17100.0,63.5903,63.617,63.5238,63.577,17100.0
2015-03-30 10:10:00,95.51,95.62,95.5,95.58,7200.0,63.577,63.6502,63.5704,63.6236,7200.0
2015-03-30 10:15:00,95.53,95.56,95.37,95.37,6900.0,63.5903,63.6103,63.4838,63.4838,6900.0
2015-03-30 10:20:00,95.38,95.43,95.2,95.2,16200.0,63.4905,63.5238,63.3707,63.3707,16200.0
2015-03-30 10:25:00,95.2,95.32,95.2,95.26,6500.0,63.3707,63.4505,63.3707,63.4106,6500.0
2015-03-30 10:30:00,95.27,95.34,95.22,95.29,7400.0,63.4173,63.4639,63.384,63.4306,7400.0
2015-03-30 10:35:00,95.25,95.36,95.23,95.36,6900.0,63.404,63.4772,63.3906,63.4772,6900.0
2015-03-30 10:40:00,95.38,95.39,95.33,95.38,6600.0,63.4905,63.4971,63.4572,63.4905,6600.0
2015-03-30 10:45:00,95.37,95.43,95.33,95.34,12100.0,63.4838,63.5238,63.4572,63.4639,12100.0
2015-03-30 10:50:00,95.32,95.38,95.29,95.29,11000.0,63.4505,63.4905,63.4306,63.4306,11000.0
2015-03-30 10:55:00,95.28,95.3,95.19,95.2,12200.0,63.4239,63.4372,63.364,63.3707,12200.0
2015-03-30 11:00:00,95.22,95.33,95.21,95.33,11900.0,63.384,63.4572,63.3773,63.4572,11900.0
2015-03-30 11:05:00,95.32,95.41,95.3,95.39,6800.0,63.4505,63.5105,63.4372,63.4971,6800.0
2015-03-30 11:10:00,95.41,95.42,95.31,95.35,11700.0,63.5105,63.5171,63.4439,63.4705,11700.0
2015-03-30 11:15:00,95.33,95.33,95.24,95.24,15500.0,63.4572,63.4572,63.3973,63.3973,15500.0
2015-03-30 11:20:00,95.25,95.26,95.16,95.16,9000.0,63.404,63.4106,63.344,63.344,9000.0
2015-03-30 11:25:00,95.16,95.25,95.14,95.17,20200.0,63.344,63.404,63.3307,63.3507,20200.0
2015-03-30 11:30:00,95.18,95.34,95.16,95.27,15200.0,63.3574,63.4639,63.344,63.4173,15200.0
2015-03-30 11:35:00,95.27,95.31,95.25,95.29,12000.0,63.4173,63.4439,63.404,63.4306,12000.0
2015-03-30 11:40:00,95.3,95.33,95.24,95.24,11800.0,63.4372,63.4572,63.3973,63.3973,11800.0
2015-03-30 11:45:00,95.25,95.3,95.25,95.3,7600.0,63.404,63.4372,63.404,63.4372,7600.0
2015-03-30 11:50:00,95.3,95.31,95.25,95.27,7400.0,63.4372,63.4439,63.404,63.4173,7400.0
2015-03-30 11:55:00,95.29,95.3,95.22,95.23,8900.0,63.4306,63.4372,63.384,63.3906,8900.0
2015-03-30 12:00:00,95.23,95.28,95.21,95.23,10700.0,63.3906,63.4239,63.3773,63.3906,10700.0
2015-03-30 12:05:00,95.22,95.23,95.0,95.08,19300.0,63.384,63.3906,63.2375,63.2908,19300.0
2015-03-30 12:10:00,95.11,95.15,95.06,95.15,11400.0,63.3108,63.3374,63.2775,63.3374,11400.0
2015-03-30 12:15:00,95.15,95.17,95.13,95.14,16500.0,63.3374,63.3507,63.3241,63.3307,16500.0
2015-03-30 12:20:00,95.15,95.16,95.12,95.14,16600.0,63.3374,63.344,63.3174,63.3307,16600.0
2015-03-30 12:25:00,95.15,95.15,95.09,95.09,4800.0,63.3374,63.3374,63.2974,63.2974,4800.0
2015-03-30 12:30:00,95.12,95.12,95.03,95.04,9500.0,63.3174,63.3174,63.2575,63.2642,9500.0
2015-03-30 12:35:00,95.04,95.07,94.98,94.99,12000.0,63.2642,63.2841,63.2242,63.2309,12000.0
2015-03-30 12:40:00,95.0,95.08,95.0,95.08,6400.0,63.2375,63.2908,63.2375,63.2908,6400.0
2015-03-30 12:45:00,95.07,95.15,95.07,95.13,7300.0,63.2841,63.3374,63.2841,63.3241,7300.0
2015-03-30 12:50:00,95.15,95.16,95.09,95.09,8500.0,63.3374,63.344,63.2974,63.2974,8500.0
2015-03-30 12:55:00,95.09,95.09,94.96,94.98,11900.0,63.2974,63.2974,63.2109,63.2242,11900.0
2015-03-30 13:00:00,95.0,95.02,94.98,95.01,10200.0,63.2375,63.2509,63.2242,63.2442,10200.0
2015-03-30 13:05:00,95.01,95.03,94.98,95.01,10300.0,63.2442,63.2575,63.2242,63.2442,10300.0
2015-03-30 13:10:00,95.02,95.05,94.99,95.03,5900.0,63.2509,63.2708,63.2309,63.2575,5900.0
2015-03-30 13:15:00,95.03,95.14,94.99,95.11,5100.0,63.2575,63.3307,63.2309,63.3108,5100.0
2015-03-30 13:20:00,95.12,95.25,95.12,95.21,7000.0,63.3174,63.404,63.3174,63.3773,7000.0
2015-03-30 13:25:00,95.22,95.24,95.16,95.2,5800.0,63.384,63.3973,63.344,63.3707,5800.0
2015-03-30 13:30:00,95.23,95.35,95.22,95.31,11800.0,63.3906,63.4705,63.384,63.4439,11800.0
2015-03-30 13:35:00,95.31,95.36,95.24,95.29,6700.0,63.4439,63.4772,63.3973,63.4306,6700.0
2015-03-30 13:40:00,95.27,95.34,95.25,95.28,7000.0,63.4173,63.4639,63.404,63.4239,7000.0
2015-03-30 13:45:00,95.28,95.3,95.19,95.22,5100.0,63.4239,63.4372,63.364,63.384,5100.0
2015-03-30 13:50:00,95.21,95.23,95.08,95.09,10200.0,63.3773,63.3906,63.2908,63.2974,10200.0
2015-03-30 13:55:00,95.09,95.25,95.09,95.23,6900.0,63.2974,63.404,63.2974,63.3906,6900.0
2015-03-30 14:00:00,95.22,95.35,95.2,95.35,5700.0,63.384,63.4705,63.3707,63.4705,5700.0
2015-03-30 14:05:00,95.35,95.36,95.2,95.31,17400.0,63.4705,63.4772,63.3707,63.4439,17400.0
2015-03-30 14:10:00,95.32,95.34,95.24,95.25,8200.0,63.4505,63.4639,63.3973,63.404,8200.0
2015-03-30 14:15:00,95.24,95.27,95.2,95.24,7600.0,63.3973,63.4173,63.3707,63.3973,7600.0
2015-03-30 14:20:00,95.23,95.25,95.19,95.23,5600.0,63.3906,63.404,63.364,63.3906,5600.0
2015-03-30 14:25:00,95.22,95.23,95.15,95.21,6400.0,63.384,63.3906,63.3374,63.3773,6400.0
2015-03-30 14:30:00,95.21,95.29,95.21,95.24,7100.0,63.3773,63.4306,63.3773,63.3973,7100.0
2015-03-30 14:35:00,95.24,95.26,95.18,95.19,4600.0,63.3973,63.4106,63.3574,63.364,4600.0
2015-03-30 14:40:00,95.2,95.24,95.14,95.22,8200.0,63.3707,63.3973,63.3307,63.384,8200.0
2015-03-30 14:45:00,95.21,95.25,95.21,95.25,5000.0,63.3773,63.404,63.3773,63.404,5000.0
2015-03-30 14:50:00,95.21,95.25,95.16,95.19,8500.0,63.3773,63.404,63.344,63.364,8500.0
2015-03-30 14:55:00,95.19,95.27,95.17,95.26,7800.0,63.364,63.4173,63.3507,63.4106,7800.0
2015-03-30 15:00:00,95.26,95.31,95.26,95.27,5700.0,63.4106,63.4439,63.4106,63.4173,5700.0
2015-03-30 15:05:00,95.27,95.42,95.26,95.41,11700.0,63.4173,63.5171,63.4106,63.5105,11700.0
2015-03-30 15:10:00,95.43,95.43,95.32,95.39,14500.0,63.5238,63.5238,63.4505,63.4971,14500.0
2015-03-30 15:15:00,95.38,95.43,95.29,95.42,13200.0,63.4905,63.5238,63.4306,63.5171,13200.0
2015-03-30 15:20:00,95.43,95.43,95.21,95.22,17300.0,63.5238,63.5238,63.3773,63.384,17300.0
2015-03-30 15:25:00,95.22,95.26,95.17,95.2,15100.0,63.384,63.4106,63.3507,63.3707,15100.0
2015-03-30 15:30:00,95.21,95.26,95.12,95.26,11500.0,63.3773,63.4106,63.3174,63.4106,11500.0
2015-03-30 15:35:00,95.25,95.37,95.25,95.36,12200.0,63.404,63.4838,63.404,63.4772,12200.0
2015-03-30 15:40:00,95.37,95.39,95.33,95.36,14300.0,63.4838,63.4971,63.4572,63.4772,14300.0
2015-03-30 15:45:00,95.38,95.41,95.27,95.33,23800.0,63.4905,63.5105,63.4173,63.4572,23800.0
2015-03-30 15:50:00,95.32,95.35,95.24,95.25,34800.0,63.4505,63.4705,63.3973,63.404,34800.0
2015-03-30 15:55:00,95.26,95.33,95.23,95.26,64500.0,63.4106,63.4572,63.3906,63.4106,64500.0
2015-03-31 09:30:00,94.65,94.83,94.5,94.74,22000.0,63.0046,63.1244,62.9047,63.0645,22000.0
2015-03-31 09:35:00,94.63,95.24,94.63,94.93,14700.0,62.9912,63.3973,62.9912,63.1909,14700.0
2015-03-31 09:40:00,94.92,94.92,94.55,94.63,12000.0,63.1843,63.1843,62.938,62.9912,12000.0
2015-03-31 09:45:00,94.6,94.7,94.57,94.63,12800.0,62.9713,63.0378,62.9513,62.9912,12800.0
2015-03-31 09:50:00,94.66,94.79,94.57,94.79,8900.0,63.0112,63.0977,62.9513,63.0977,8900.0
2015-03-31 09:55:00,94.79,94.81,94.72,94.8,42100.0,63.0977,63.1111,63.0512,63.1044,42100.0
2015-03-31 10:00:00,94.82,94.96,94.81,94.81,11200.0,63.1177,63.2109,63.1111,63.1111,11200.0
2015-03-31 10:05:00,94.8,94.83,94.75,94.79,9800.0,63.1044,63.1244,63.0711,63.0977,9800.0
2015-03-31 10:10:00,94.82,94.84,94.73,94.78,11100.0,63.1177,63.131,63.0578,63.0911,11100.0
2015-03-31 10:15:00,94.76,94.81,94.76,94.8,5300.0,63.0778,63.1111,63.0778,63.1044,5300.0
2015-03-31 10:20:00,94.81,94.87,94.77,94.83,3900.0,63.1111,63.151,63.0844,63.1244,3900.0
2015-03-31 10:25:00,94.83,94.88,94.77,94.8,15600.0,63.1244,63.1577,63.0844,63.1044,15600.0
2015-03-31 10:30:00,94.79,94.91,94.74,94.74,9600.0,63.0977,63.1776,63.0645,63.0645,9600.0
2015-03-31 10:35:00,94.75,94.87,94.75,94.87,5400.0,63.0711,63.151,63.0711,63.151,5400.0
2015-03-31 10:40:00,94.85,94.93,94.85,94.89,6500.0,63.1377,63.1909,63.1377,63.1643,6500.0
2015-03-31 10:45:00,94.9,94.96,94.79,94.8,4600.0,63.171,63.2109,63.0977,63.1044,4600.0
2015-03-31 10:50:00,94.83,94.89,94.74,94.74,6900.0,63.1244,63.1643,63.0645,63.0645,6900.0
2015-03-31 10:55:00,94.77,94.86,94.75,94.75,5000.0,63.0844,63.1443,63.0711,63.0711,5000.0
2015-03-31 11:00:00,94.74,94.81,94.7,94.77,9200.0,63.0645,63.1111,63.0378,63.0844,9200.0
2015-03-31 11:05:00,94.77,94.87,94.77,94.84,3700.0,63.0844,63.151,63.0844,63.131,3700.0
2015-03-31 11:10:00,94.85,95.04,94.85,94.99,11000.0,63.1377,63.2642,63.1377,63.2309,11000.0
2015-03-31 11:15:00,94.96,94.99,94.89,94.99,6200.0,63.2109,63.2309,63.1643,63.2309,6200.0
2015-03-31 11:20:00,94.97,94.97,94.89,94.89,2900.0,63.2176,63.2176,63.1643,63.1643,2900.0
2015-03-31 11:25:00,94.89,94.89,94.8,94.84,6300.0,63.1643,63.1643,63.1044,63.131,6300.0
2015-03-31 11:30:00,94.85,94.98,94.73,94.82,26900.0,63.1377,63.2242,63.0578,63.1177,26900.0
2015-03-31 11:35:00,94.82,94.84,94.72,94.74,7100.0,63.1177,63.131,63.0512,63.0645,7100.0
2015-03-31 11:40:00,94.74,94.84,94.72,94.76,6000.0,63.0645,63.131,63.0512,63.0778,6000.0
2015-03-31 11:45:00,94.77,94.81,94.68,94.81,9700.0,63.0844,63.1111,63.0245,63.1111,9700.0
2015-03-31 11:50:00,94.84,94.89,94.63,94.64,13000.0,63.131,63.1643,62.9912,62.9979,13000.0
2015-03-31 11:55:00,94.64,94.71,94.61,94.64,6200.0,62.9979,63.0445,62.9779,62.9979,6200.0
2015-03-31 12:00:00,94.64,94.65,94.57,94.61,3000.0,62.9979,63.0046,62.9513,62.9779,3000.0
2015-03-31 12:05:00,94.59,94.62,94.49,94.57,5100.0,62.9646,62.9846,62.8981,62.9513,5100.0
2015-03-31 12:10:00,94.54,94.56,94.49,94.53,8400.0,62.9313,62.9446,62.8981,62.9247,8400.0
2015-03-31 12:15:00,94.54,94.56,94.48,94.48,9300.0,62.9313,62.9446,62.8914,62.8914,9300.0
2015-03-31 12:20:00,94.49,94.65,94.49,94.65,4500.0,62.8981,63.0046,62.8981,63.0046,4500.0
2015-03-31 12:25:00,94.61,94.71,94.58,94.66,3700.0,62.9779,63.0445,62.958,63.0112,3700.0
2015-03-31 12:30:00,94.65,94.75,94.64,94.75,5100.0,63.0046,63.0711,62.9979,63.0711,5100.0
2015-03-31 12:35:00,94.74,94.83,94.73,94.83,4900.0,63.0645,63.1244,63.0578,63.1244,4900.0
2015-03-31 12:40:00,94.84,94.84,94.78,94.78,6000.0,63.131,63.131,63.0911,63.0911,6000.0
2015-03-31 12:45:00,94.79,94.82,94.68,94.79,5900.0,63.0977,63.1177,63.0245,63.0977,5900.0
2015-03-31 12:50:00,94.79,94.79,94.64,94.65,6000.0,63.0977,63.0977,62.9979,63.0046,6000.0
2015-03-31 12:55:00,94.67,94.74,94.66,94.71,8600.0,63.0179,63.0645,63.0112,63.0445,8600.0
2015-03-31 13:00:00,94.73,94.75,94.68,94.75,5200.0,63.0578,63.0711,63.0245,63.0711,5200.0
2015-03-31 13:05:00,94.75,94.76,94.7,94.71,5100.0,63.0711,63.0778,63.0378,63.0445,5100.0
2015-03-31 13:10:00,94.71,94.74,94.68,94.74,3500.0,63.0445,63.0645,63.0245,63.0645,3500.0
2015-03-31 13:15:00,94.76,94.8,94.71,94.73,5700.0,63.0778,63.1044,63.0445,63.0578,5700.0
2015-03-31 13:20:00,94.74,94.82,94.74,94.82,2600.0,63.0645,63.1177,63.0645,63.1177,2600.0
2015-03-31 13:25:00,94.86,94.99,94.86,94.99,7200.0,63.1443,63.2309,63.1443,63.2309,7200.0
2015-03-31 13:30:00,94.99,95.1,94.99,95.09,7600.0,63.2309,63.3041,63.2309,63.2974,7600.0
2015-03-31 13:35:00,95.07,95.07,95.01,95.02,2700.0,63.2841,63.2841,63.2442,63.2509,2700.0
2015-03-31 13:40:00,95.02,95.13,95.02,95.1,8700.0,63.2509,63.3241,63.2509,63.3041,8700.0
2015-03-31 13:45:00,95.1,95.1,94.95,95.0,5600.0,63.3041,63.3041,63.2043,63.2375,5600.0
2015-03-31 13:50:00,95.01,95.05,94.99,95.0,9700.0,63.2442,63.2708,63.2309,63.2375,9700.0
2015-03-31 13:55:00,94.99,95.04,94.92,95.02,9000.0,63.2309,63.2642,63.1843,63.2509,9000.0
2015-03-31 14:00:00,95.03,95.08,95.02,95.08,4100.0,63.2575,63.2908,63.2509,63.2908,4100.0
2015-03-31 14:05:00,95.08,95.08,95.02,95.04,5500.0,63.2908,63.2908,63.2509,63.2642,5500.0
2015-03-31 14:10:00,95.04,95.08,95.02,95.05,6700.0,63.2642,63.2908,63.2509,63.2708,6700.0
2015-03-31 14:15:00,95.03,95.08,95.03,95.04,6200.0,63.2575,63.2908,63.2575,63.2642,6200.0
2015-03-31 14:20:00,95.04,95.14,94.96,95.14,6700.0,63.2642,63.3307,63.2109,63.3307,6700.0
2015-03-31 14:25:00,95.15,95.16,95.06,95.06,6700.0,63.3374,63.344,63.2775,63.2775,6700.0
2015-03-31 14:30:00,95.07,95.08,94.96,95.03,7300.0,63.2841,63.2908,63.2109,63.2575,7300.0
2015-03-31 14:35:00,95.03,95.04,94.97,95.0,8000.0,63.2575,63.2642,63.2176,63.2375,8000.0
2015-03-31 14:40:00,94.98,94.99,94.94,94.96,5900.0,63.2242,63.2309,63.1976,63.2109,5900.0
2015-03-31 14:45:00,94.96,95.08,94.94,95.08,8800.0,63.2109,63.2908,63.1976,63.2908,8800.0
2015-03-31 14:50:00,95.09,95.11,95.01,95.03,7100.0,63.2974,63.3108,63.2442,63.2575,7100.0
2015-03-31 14:55:00,95.03,95.14,95.03,95.12,4200.0,63.2575,63.3307,63.2575,63.3174,4200.0
2015-03-31 15:00:00,95.11,95.11,94.84,94.84,22800.0,63.3108,63.3108,63.131,63.131,22800.0
2015-03-31 15:05:00,94.86,94.87,94.78,94.85,11400.0,63.1443,63.151,63.0911,63.1377,11400.0
2015-03-31 15:10:00,94.85,94.96,94.83,94.83,15600.0,63.1377,63.2109,63.1244,63.1244,15600.0
2015-03-31 15:15:00,94.82,94.82,94.64,94.7,12900.0,63.1177,63.1177,62.9979,63.0378,12900.0
2015-03-31 15:20:00,94.71,94.79,94.7,94.72,18500.0,63.0445,63.0977,63.0378,63.0512,18500.0
2015-03-31 15:25:00,94.73,94.8,94.72,94.78,11600.0,63.0578,63.1044,63.0512,63.0911,11600.0
2015-03-31 15:30:00,94.79,94.79,94.67,94.76,18700.0,63.0977,63.0977,63.0179,63.0778,18700.0
2015-03-31 15:35:00,94.75,94.85,94.74,94.84,18400.0,63.0711,63.1377,63.0645,63.131,18400.0
2015-03-31 15:40:00,94.83,94.92,94.83,94.89,21000.0,63.1244,63.1843,63.1244,63.1643,21000.0
2015-03-31 15:45:00,94.88,94.99,94.87,94.97,40600.0,63.1577,63.2309,63.151,63.2176,40600.0
2015-03-31 15:50:00,94.97,94.97,94.79,94.8,52600.0,63.2176,63.2176,63.0977,63.1044,52600.0
2015-03-31 15:55:00,94.78,94.92,94.71,94.71,112600.0,63.0911,63.1843,63.0445,63.0445,112600.0
2015-04-01 09:30:00,94.48,94.91,94.4,94.91,21100.0,62.8914,63.1776,62.8381,63.1776,21100.0
2015-04-01 09:35:00,94.91,94.91,94.37,94.37,10900.0,63.1776,63.1776,62.8182,62.8182,10900.0
2015-04-01 09:40:00,94.4,94.41,94.15,94.35,6300.0,62.8381,62.8448,62.6717,62.8049,6300.0
2015-04-01 09:45:00,94.24,94.36,94.09,94.09,16700.0,62.7316,62.8115,62.6318,62.6318,16700.0
2015-04-01 09:50:00,94.13,94.33,94.0,94.19,18400.0,62.6584,62.7915,62.5719,62.6984,18400.0
2015-04-01 09:55:00,94.17,94.42,94.17,94.42,19300.0,62.685,62.8515,62.685,62.8515,19300.0
2015-04-01 10:00:00,94.41,94.58,94.41,94.46,10400.0,62.8448,62.958,62.8448,62.8781,10400.0
2015-04-01 10:05:00,94.46,94.46,94.26,94.33,5600.0,62.8781,62.8781,62.745,62.7915,5600.0
2015-04-01 10:10:00,94.31,94.5,94.19,94.43,7600.0,62.7782,62.9047,62.6984,62.8581,7600.0
2015-04-01 10:15:00,94.43,94.5,94.38,94.48,6600.0,62.8581,62.9047,62.8248,62.8914,6600.0
2015-04-01 10:20:00,94.45,94.68,94.45,94.61,8900.0,62.8714,63.0245,62.8714,62.9779,8900.0
2015-04-01 10:25:00,94.61,94.74,94.61,94.69,6300.0,62.9779,63.0645,62.9779,63.0312,6300.0
2015-04-01 10:30:00,94.67,94.77,94.6,94.6,10000.0,63.0179,63.0844,62.9713,62.9713,10000.0
2015-04-01 10:35:00,94.61,94.61,94.39,94.57,12500.0,62.9779,62.9779,62.8315,62.9513,12500.0
2015-04-01 10:40:00,94.56,94.82,94.56,94.82,13000.0,62.9446,63.1177,62.9446,63.1177,13000.0
2015-04-01 10:45:00,94.82,94.86,94.75,94.84,8000.0,63.1177,63.1443,63.0711,63.131,8000.0
2015-04-01 10:50:00,94.84,94.98,94.84,94.84,7500.0,63.131,63.2242,63.131,63.131,7500.0
2015-04-01 10:55:00,94.84,94.86,94.79,94.81,4800.0,63.131,63.1443,63.0977,63.1111,4800.0
2015-04-01 11:00:00,94.8,94.8,94.59,94.64,14600.0,63.1044,63.1044,62.9646,62.9979,14600.0
2015-04-01 11:05:00,94.65,94.66,94.55,94.61,6700.0,63.0046,63.0112,62.938,62.9779,6700.0
2015-04-01 11:10:00,94.62,94.73,94.57,94.73,3800.0,62.9846,63.0578,62.9513,63.0578,3800.0
2015-04-01 11:15:00,94.71,94.73,94.64,94.68,8000.0,63.0445,63.0578,62.9979,63.0245,8000.0
2015-04-01 11:20:00,94.69,94.7,94.53,94.54,11700.0,63.0312,63.0378,62.9247,62.9313,11700.0
2015-04-01 11:25:00,94.52,94.62,94.52,94.6,21500.0,62.918,62.9846,62.918,62.9713,21500.0
2015-04-01 11:30:00,94.57,94.67,94.49,94.51,6700.0,62.9513,63.0179,62.8981,62.9114,6700.0
2015-04-01 11:35:00,94.47,94.58,94.45,94.49,14300.0,62.8847,62.958,62.8714,62.8981,14300.0
2015-04-01 11:40:00,94.48,94.51,94.45,94.47,10100.0,62.8914,62.9114,62.8714,62.8847,10100.0
2015-04-01 11:45:00,94.44,94.48,94.33,94.47,12400.0,62.8648,62.8914,62.7915,62.8847,12400.0
2015-04-01 11:50:00,94.47,94.52,94.45,94.47,7100.0,62.8847,62.918,62.8714,62.8847,7100.0
2015-04-01 11:55:00,94.46,94.46,94.26,94.27,4900.0,62.8781,62.8781,62.745,62.7516,4900.0
2015-04-01 12:00:00,94.28,94.37,94.27,94.27,5400.0,62.7583,62.8182,62.7516,62.7516,5400.0
2015-04-01 12:05:00,94.29,94.29,94.23,94.28,5000.0,62.7649,62.7649,62.725,62.7583,5000.0
2015-04-01 12:10:00,94.29,94.32,94.17,94.21,5600.0,62.7649,62.7849,62.685,62.7117,5600.0
2015-04-01 12:15:00,94.18,94.21,94.16,94.21,800.0,62.6917,62.7117,62.6784,62.7117,800.0
2015-04-01 12:20:00,94.2,94.21,94.09,94.09,5300.0,62.705,62.7117,62.6318,62.6318,5300.0
2015-04-01 12:25:00,94.14,94.31,94.14,94.27,8100.0,62.6651,62.7782,62.6651,62.7516,8100.0
2015-04-01 12:30:00,94.27,94.29,94.19,94.27,5000.0,62.7516,62.7649,62.6984,62.7516,5000.0
2015-04-01 12:35:00,94.25,94.32,94.21,94.29,4200.0,62.7383,62.7849,62.7117,62.7649,4200.0
2015-04-01 12:40:00,94.29,94.35,94.29,94.31,3600.0,62.7649,62.8049,62.7649,62.7782,3600.0
2015-04-01 12:45:00,94.33,94.35,94.24,94.28,4100.0,62.7915,62.8049,62.7316,62.7583,4100.0
2015-04-01 12:50:00,94.29,94.43,94.29,94.38,7400.0,62.7649,62.8581,62.7649,62.8248,7400.0
2015-04-01 12:55:00,94.38,94.39,94.26,94.35,5600.0,62.8248,62.8315,62.745,62.8049,5600.0
2015-04-01 13:00:00,94.33,94.37,94.32,94.32,7900.0,62.7915,62.8182,62.7849,62.7849,7900.0
2015-04-01 13:05:00,94.3,94.36,94.3,94.35,5900.0,62.7716,62.8115,62.7716,62.8049,5900.0
2015-04-01 13:10:00,94.36,94.43,94.36,94.42,4800.0,62.8115,62.8581,62.8115,62.8515,4800.0
2015-04-01 13:15:00,94.43,94.49,94.38,94.38,9200.0,62.8581,62.8981,62.8248,62.8248,9200.0
2015-04-01 13:20:00,94.4,94.56,94.39,94.53,19000.0,62.8381,62.9446,62.8315,62.9247,19000.0
2015-04-01 13:25:00,94.52,94.6,94.5,94.59,5700.0,62.918,62.9713,62.9047,62.9646,5700.0
2015-04-01 13:30:00,94.59,94.66,94.55,94.61,9700.0,62.9646,63.0112,62.938,62.9779,9700.0
2015-04-01 13:35:00,94.62,94.63,94.53,94.53,4100.0,62.9846,62.9912,62.9247,62.9247,4100.0
2015-04-01 13:40:00,94.5,94.59,94.5,94.55,3600.0,62.9047,62.9646,62.9047,62.938,3600.0
2015-04-01 13:45:00,94.52,94.59,94.47,94.59,6000.0,62.918,62.9646,62.8847,62.9646,6000.0
2015-04-01 13:50:00,94.58,94.59,94.54,94.55,1600.0,62.958,62.9646,62.9313,62.938,1600.0
2015-04-01 13:55:00,94.55,94.6,94.55,94.57,6700.0,62.938,62.9713,62.938,62.9513,6700.0
2015-04-01 14:00:00,94.59,94.64,94.59,94.6,5100.0,62.9646,62.9979,62.9646,62.9713,5100.0
2015-04-01 14:05:00,94.6,94.62,94.56,94.56,8000.0,62.9713,62.9846,62.9446,62.9446,8000.0
2015-04-01 14:10:00,94.53,94.63,94.41,94.41,6600.0,62.9247,62.9912,62.8448,62.8448,6600.0
2015-04-01 14:15:00,94.43,94.45,94.36,94.44,5100.0,62.8581,62.8714,62.8115,62.8648,5100.0
2015-04-01 14:20:00,94.42,94.47,94.39,94.47,4600.0,62.8515,62.8847,62.8315,62.8847,4600.0
2015-04-01 14:25:00,94.46,94.46,94.36,94.39,6700.0,62.8781,62.8781,62.8115,62.8315,6700.0
2015-04-01 14:30:00,94.39,94.45,94.36,94.37,20500.0,62.8315,62.8714,62.8115,62.8182,20500.0
2015-04-01 14:35:00,94.4,94.42,94.36,94.39,11700.0,62.8381,62.8515,62.8115,62.8315,11700.0
2015-04-01 14:40:00,94.42,94.47,94.39,94.42,12500.0,62.8515,62.8847,62.8315,62.8515,12500.0
2015-04-01 14:45:00,94.42,94.54,94.4,94.52,8000.0,62.8515,62.9313,62.8381,62.918,8000.0
2015-04-01 14:50:00,94.52,94.52,94.45,94.47,5300.0,62.918,62.918,62.8714,62.8847,5300.0
2015-04-01 14:55:00,94.47,94.51,94.46,94.5,6300.0,62.8847,62.9114,62.8781,62.9047,6300.0
2015-04-01 15:00:00,94.5,94.5,94.43,94.45,8200.0,62.9047,62.9047,62.8581,62.8714,8200.0
2015-04-01 15:05:00,94.44,94.45,94.26,94.26,19300.0,62.8648,62.8714,62.745,62.745,19300.0
2015-04-01 15:10:00,94.28,94.29,94.21,94.27,12700.0,62.7583,62.7649,62.7117,62.7516,12700.0
2015-04-01 15:15:00,94.24,94.3,94.15,94.2,17700.0,62.7316,62.7716,62.6717,62.705,17700.0
2015-04-01 15:20:00,94.19,94.33,94.16,94.33,11300.0,62.6984,62.7915,62.6784,62.7915,11300.0
2015-04-01 15:25:00,94.33,94.35,94.27,94.29,4600.0,62.7915,62.8049,62.7516,62.7649,4600.0
2015-04-01 15:30:00,94.28,94.35,94.24,94.35,8500.0,62.7583,62.8049,62.7316,62.8049,8500.0
2015-04-01 15:35:00,94.35,94.48,94.34,94.34,14000.0,62.8049,62.8914,62.7982,62.7982,14000.0
2015-04-01 15:40:00,94.34,94.38,94.21,94.28,10300.0,62.7982,62.8248,62.7117,62.7583,10300.0
2015-04-01 15:45:00,94.29,94.42,94.21,94.41,38200.0,62.7649,62.8515,62.7117,62.8448,38200.0
2015-04-01 15:50:00,94.42,94.44,94.31,94.31,27600.0,62.8515,62.8648,62.7782,62.7782,27600.0
2015-04-01 15:55:00,94.32,94.55,94.32,94.5,73200.0,62.7849,62.938,62.7849,62.9047,73200.0
2015-04-02 09:30:00,94.68,94.86,94.08,94.22,38800.0,63.0245,63.1443,62.6251,62.7183,38800.0
2015-04-02 09:35:00,94.27,94.46,93.99,94.04,23500.0,62.7516,62.8781,62.5652,62.5985,23500.0
2015-04-02 09:40:00,94.03,94.16,93.65,93.8,22400.0,62.5918,62.6784,62.3389,62.4387,22400.0
2015-04-02 09:45:00,93.79,93.87,93.65,93.85,17100.0,62.4321,62.4853,62.3389,62.472,17100.0
2015-04-02 09:50:00,93.91,94.37,93.88,94.37,26600.0,62.512,62.8182,62.492,62.8182,26600.0
2015-04-02 09:55:00,94.38,94.64,94.38,94.51,14300.0,62.8248,62.9979,62.8248,62.9114,14300.0
2015-04-02 10:00:00,94.52,94.58,94.27,94.33,27400.0,62.918,62.958,62.7516,62.7915,27400.0
2015-04-02 10:05:00,94.34,94.47,94.31,94.41,13800.0,62.7982,62.8847,62.7782,62.8448,13800.0
2015-04-02 10:10:00,94.41,94.43,94.2,94.22,28000.0,62.8448,62.8581,62.705,62.7183,28000.0
2015-04-02 10:15:00,94.24,94.24,94.08,94.2,32800.0,62.7316,62.7316,62.6251,62.705,32800.0
2015-04-02 10:20:00,94.2,94.26,93.96,93.96,46800.0,62.705,62.745,62.5453,62.5453,46800.0
2015-04-02 10:25:00,93.96,94.04,93.88,94.0,13100.0,62.5453,62.5985,62.492,62.5719,13100.0
2015-04-02 10:30:00,94.02,94.08,93.82,93.85,23800.0,62.5852,62.6251,62.4521,62.472,23800.0
2015-04-02 10:35:00,93.85,94.04,93.83,94.0,12800.0,62.472,62.5985,62.4587,62.5719,12800.0
2015-04-02 10:40:00,94.02,94.06,93.84,93.88,25100.0,62.5852,62.6118,62.4654,62.492,25100.0
2015-04-02 10:45:00,93.9,94.05,93.89,94.05,10200.0,62.5053,62.6052,62.4987,62.6052,10200.0
2015-04-02 10:50:00,94.04,94.18,94.04,94.18,16200.0,62.5985,62.6917,62.5985,62.6917,16200.0
2015-04-02 10:55:00,94.18,94.26,94.17,94.17,17700.0,62.6917,62.745,62.685,62.685,17700.0
2015-04-02 11:00:00,94.18,94.28,94.17,94.23,23500.0,62.6917,62.7583,62.685,62.725,23500.0
2015-04-02 11:05:00,94.27,94.3,94.19,94.24,20900.0,62.7516,62.7716,62.6984,62.7316,20900.0
2015-04-02 11:10:00,94.27,94.36,94.21,94.22,16900.0,62.7516,62.8115,62.7117,62.7183,16900.0
2015-04-02 11:15:00,94.2,94.2,94.07,94.17,16000.0,62.705,62.705,62.6185,62.685,16000.0
2015-04-02 11:20:00,94.19,94.29,94.12,94.12,23600.0,62.6984,62.7649,62.6518,62.6518,23600.0
2015-04-02 11:25:00,94.12,94.17,94.07,94.14,15200.0,62.6518,62.685,62.6185,62.6651,15200.0
2015-04-02 11:30:00,94.13,94.14,93.9,93.96,71900.0,62.6584,62.6651,62.5053,62.5453,71900.0
2015-04-02 11:35:00,93.96,93.97,93.84,93.85,14000.0,62.5453,62.5519,62.4654,62.472,14000.0
2015-04-02 11:40:00,93.85,93.86,93.71,93.72,12600.0,62.472,62.4787,62.3788,62.3855,12600.0
2015-04-02 11:45:00,93.71,93.78,93.71,93.72,12400.0,62.3788,62.4254,62.3788,62.3855,12400.0
2015-04-02 11:50:00,93.72,93.72,93.54,93.56,13300.0,62.3855,62.3855,62.2657,62.279,13300.0
2015-04-02 11:55:00,93.55,93.59,93.53,93.55,19100.0,62.2723,62.299,62.259,62.2723,19100.0
2015-04-02 12:00:00,93.56,93.56,93.34,93.34,16700.0,62.279,62.279,62.1325,62.1325,16700.0
2015-04-02 12:05:00,93.35,93.36,93.25,93.3,18100.0,62.1392,62.1459,62.0726,62.1059,18100.0
2015-04-02 12:10:00,93.31,93.31,93.28,93.28,16200.0,62.1126,62.1126,62.0926,62.0926,16200.0
2015-04-02 12:15:00,93.28,93.38,93.27,93.33,21400.0,62.0926,62.1592,62.0859,62.1259,21400.0
2015-04-02 12:20:00,93.33,93.35,93.3,93.34,16100.0,62.1259,62.1392,62.1059,62.1325,16100.0
2015-04-02 12:25:00,93.34,93.39,93.28,93.3,18300.0,62.1325,62.1658,62.0926,62.1059,18300.0
2015-04-02 12:30:00,93.29,93.31,93.27,93.29,6300.0,62.0993,62.1126,62.0859,62.0993,6300.0
2015-04-02 12:35:00,93.3,93.33,93.27,93.29,5900.0,62.1059,62.1259,62.0859,62.0993,5900.0
2015-04-02 12:40:00,93.29,93.33,93.27,93.33,3300.0,62.0993,62.1259,62.0859,62.1259,3300.0
2015-04-02 12:45:00,93.34,93.38,93.34,93.34,3800.0,62.1325,62.1592,62.1325,62.1325,3800.0
2015-04-02 12:50:00,93.36,93.39,93.34,93.39,7100.0,62.1459,62.1658,62.1325,62.1658,7100.0
2015-04-02 12:55:00,93.4,93.4,93.36,93.38,13200.0,62.1725,62.1725,62.1459,62.1592,13200.0
2015-04-02 13:00:00,93.39,93.39,93.34,93.34,4000.0,62.1658,62.1658,62.1325,62.1325,4000.0
2015-04-02 13:05:00,93.34,93.35,93.19,93.19,28300.0,62.1325,62.1392,62.0327,62.0327,28300.0
2015-04-02 13:10:00,93.19,93.28,93.17,93.27,19400.0,62.0327,62.0926,62.0194,62.0859,19400.0
2015-04-02 13:15:00,93.27,93.32,93.19,93.21,28100.0,62.0859,62.1192,62.0327,62.046,28100.0
2015-04-02 13:20:00,93.2,93.3,93.18,93.22,17500.0,62.0394,62.1059,62.026,62.0527,17500.0
2015-04-02 13:25:00,93.26,93.28,93.22,93.24,12200.0,62.0793,62.0926,62.0527,62.066,12200.0
2015-04-02 13:30:00,93.24,93.3,93.23,93.28,5700.0,62.066,62.1059,62.0593,62.0926,5700.0
2015-04-02 13:35:00,93.29,93.32,93.26,93.31,4700.0,62.0993,62.1192,62.0793,62.1126,4700.0
2015-04-02 13:40:00,93.32,93.4,93.29,93.39,12300.0,62.1192,62.1725,62.0993,62.1658,12300.0
2015-04-02 13:45:00,93.4,93.45,93.28,93.33,45000.0,62.1725,62.2058,62.0926,62.1259,45000.0
2015-04-02 13:50:00,93.33,93.33,93.28,93.3,6300.0,62.1259,62.1259,62.0926,62.1059,6300.0
2015-04-02 13:55:00,93.3,93.31,93.17,93.18,12400.0,62.1059,62.1126,62.0194,62.026,12400.0
2015-04-02 14:00:00,93.18,93.22,93.09,93.13,11200.0,62.026,62.0527,61.9661,61.9928,11200.0
2015-04-02 14:05:00,93.12,93.15,93.05,93.08,6700.0,61.9861,62.0061,61.9395,61.9595,6700.0
2015-04-02 14:10:00,93.09,93.23,93.08,93.23,4500.0,61.9661,62.0593,61.9595,62.0593,4500.0
2015-04-02 14:15:00,93.26,93.36,93.25,93.31,10100.0,62.0793,62.1459,62.0726,62.1126,10100.0
2015-04-02 14:20:00,93.3,93.35,93.22,93.24,10500.0,62.1059,62.1392,62.0527,62.066,10500.0
2015-04-02 14:25:00,93.24,93.31,93.24,93.27,7000.0,62.066,62.1126,62.066,62.0859,7000.0
2015-04-02 14:30:00,93.26,93.26,93.18,93.21,18200.0,62.0793,62.0793,62.026,62.046,18200.0
2015-04-02 14:35:00,93.21,93.23,93.13,93.13,10000.0,62.046,62.0593,61.9928,61.9928,10000.0
2015-04-02 14:40:00,93.13,93.14,92.96,92.97,14800.0,61.9928,61.9994,61.8796,61.8863,14800.0
2015-04-02 14:45:00,92.98,93.01,92.92,92.99,11700.0,61.8929,61.9129,61.853,61.8996,11700.0
2015-04-02 14:50:00,92.98,93.06,92.98,93.05,6300.0,61.8929,61.9462,61.8929,61.9395,6300.0
2015-04-02 14:55:00,93.06,93.13,93.04,93.05,14900.0,61.9462,61.9928,61.9328,61.9395,14900.0
2015-04-02 15:00:00,93.05,93.09,93.01,93.04,19800.0,61.9395,61.9661,61.9129,61.9328,19800.0
2015-04-02 15:05:00,93.03,93.04,92.93,92.94,10700.0,61.9262,61.9328,61.8596,61.8663,10700.0
2015-04-02 15:10:00,92.94,93.0,92.9,92.92,9100.0,61.8663,61.9062,61.8397,61.853,9100.0
2015-04-02 15:15:00,92.92,92.95,92.88,92.89,10900.0,61.853,61.8729,61.8263,61.833,10900.0
2015-04-02 15:20:00,92.89,92.98,92.88,92.97,19400.0,61.833,61.8929,61.8263,61.8863,19400.0
2015-04-02 15:25:00,92.98,93.08,92.98,93.06,20500.0,61.8929,61.9595,61.8929,61.9462,20500.0
2015-04-02 15:30:00,93.06,93.09,93.01,93.05,18700.0,61.9462,61.9661,61.9129,61.9395,18700.0
2015-04-02 15:35:00,93.03,93.11,93.01,93.05,61500.0,61.9262,61.9794,61.9129,61.9395,61500.0
2015-04-02 15:40:00,93.06,93.06,92.97,92.98,81800.0,61.9462,61.9462,61.8863,61.8929,81800.0
2015-04-02 15:45:00,92.99,93.05,92.93,93.01,76700.0,61.8996,61.9395,61.8596,61.9129,76700.0
2015-04-02 15:50:00,93.02,93.08,92.96,92.98,76500.0,61.9195,61.9595,61.8796,61.8929,76500.0
2015-04-02 15:55:00,92.98,93.06,92.9,92.9,157600.0,61.8929,61.9462,61.8397,61.8397,157600.0
2015-04-06 09:30:00,92.5,92.73,92.05,92.24,51100.0,61.5734,61.7265,61.2738,61.4003,51100.0
2015-04-06 09:35:00,92.24,92.37,91.4,91.88,67100.0,61.4003,61.4869,60.8412,61.1607,67100.0
2015-04-06 09:40:00,91.87,91.97,91.68,91.68,16800.0,61.154,61.2206,61.0276,61.0276,16800.0
2015-04-06 09:45:00,91.69,92.34,91.69,92.28,41800.0,61.0342,61.4669,61.0342,61.4269,41800.0
2015-04-06 09:50:00,92.28,92.46,92.27,92.46,55000.0,61.4269,61.5468,61.4203,61.5468,55000.0
2015-04-06 09:55:00,92.47,92.67,92.46,92.5,128200.0,61.5534,61.6866,61.5468,61.5734,128200.0
2015-04-06 10:00:00,92.5,92.94,92.44,92.89,28600.0,61.5734,61.8663,61.5335,61.833,28600.0
2015-04-06 10:05:00,92.9,93.04,92.85,92.87,90400.0,61.8397,61.9328,61.8064,61.8197,90400.0
2015-04-06 10:10:00,92.85,92.89,92.72,92.77,63200.0,61.8064,61.833,61.7198,61.7531,63200.0
2015-04-06 10:15:00,92.77,93.04,92.77,92.97,74000.0,61.7531,61.9328,61.7531,61.8863,74000.0
2015-04-06 10:20:00,93.01,93.16,92.97,93.05,101800.0,61.9129,62.0127,61.8863,61.9395,101800.0
2015-04-06 10:25:00,93.06,93.08,92.95,92.97,33600.0,61.9462,61.9595,61.8729,61.8863,33600.0
2015-04-06 10:30:00,93.01,93.06,92.89,92.89,28400.0,61.9129,61.9462,61.833,61.833,28400.0
2015-04-06 10:35:00,92.89,93.0,92.88,92.95,35300.0,61.833,61.9062,61.8263,61.8729,35300.0
2015-04-06 10:40:00,92.94,93.0,92.89,92.9,20000.0,61.8663,61.9062,61.833,61.8397,20000.0
2015-04-06 10:45:00,92.9,92.95,92.86,92.95,44900.0,61.8397,61.8729,61.813,61.8729,44900.0
2015-04-06 10:50:00,92.97,93.01,92.89,92.93,24000.0,61.8863,61.9129,61.833,61.8596,24000.0
2015-04-06 10:55:00,92.89,92.91,92.7,92.8,60800.0,61.833,61.8463,61.7065,61.7731,60800.0
2015-04-06 11:00:00,92.78,92.8,92.68,92.71,51000.0,61.7598,61.7731,61.6932,61.7132,51000.0
2015-04-06 11:05:00,92.72,92.72,92.64,92.7,28400.0,61.7198,61.7198,61.6666,61.7065,28400.0
2015-04-06 11:10:00,92.71,92.76,92.54,92.54,83900.0,61.7132,61.7465,61.6,61.6,83900.0
2015-04-06 11:15:00,92.55,92.57,92.47,92.5,15500.0,61.6067,61.62,61.5534,61.5734,15500.0
2015-04-06 11:20:00,92.52,92.67,92.48,92.67,30500.0,61.5867,61.6866,61.5601,61.6866,30500.0
2015-04-06 11:25:00,92.69,92.72,92.49,92.5,31400.0,61.6999,61.7198,61.5667,61.5734,31400.0
2015-04-06 11:30:00,92.51,92.51,92.4,92.4,32700.0,61.58,61.58,61.5068,61.5068,32700.0
2015-04-06 11:35:00,92.4,92.45,92.32,92.34,43100.0,61.5068,61.5401,61.4536,61.4669,43100.0
2015-04-06 11:40:00,92.34,92.51,92.34,92.51,49800.0,61.4669,61.58,61.4669,61.58,49800.0
2015-04-06 11:45:00,92.53,92.54,92.27,92.33,40700.0,61.5934,61.6,61.4203,61.4602,40700.0
2015-04-06 11:50:00,92.36,92.43,92.34,92.43,17000.0,61.4802,61.5268,61.4669,61.5268,17000.0
2015-04-06 11:55:00,92.4,92.42,92.32,92.32,15800.0,61.5068,61.5201,61.4536,61.4536,15800.0
2015-04-06 12:00:00,92.32,92.44,92.32,92.44,15200.0,61.4536,61.5335,61.4536,61.5335,15200.0
2015-04-06 12:05:00,92.44,92.54,92.42,92.54,25500.0,61.5335,61.6,61.5201,61.6,25500.0
2015-04-06 12:10:00,92.53,92.64,92.52,92.61,26600.0,61.5934,61.6666,61.5867,61.6466,26600.0
2015-04-06 12:15:00,92.61,92.64,92.59,92.63,30100.0,61.6466,61.6666,61.6333,61.6599,30100.0
2015-04-06 12:20:00,92.64,92.7,92.64,92.68,30600.0,61.6666,61.7065,61.6666,61.6932,30600.0
2015-04-06 12:25:00,92.68,92.76,92.64,92.69,101400.0,61.6932,61.7465,61.6666,61.6999,101400.0
2015-04-06 12:30:00,92.68,92.77,92.67,92.76,81500.0,61.6932,61.7531,61.6866,61.7465,81500.0
2015-04-06 12:35:00,92.76,92.76,92.71,92.72,16800.0,61.7465,61.7465,61.7132,61.7198,16800.0
2015-04-06 12:40:00,92.71,92.76,92.64,92.76,17300.0,61.7132,61.7465,61.6666,61.7465,17300.0
2015-04-06 12:45:00,92.75,92.77,92.73,92.74,32900.0,61.7398,61.7531,61.7265,61.7332,32900.0
2015-04-06 12:50:00,92.73,92.76,92.7,92.73,34600.0,61.7265,61.7465,61.7065,61.7265,34600.0
2015-04-06 12:55:00,92.74,92.76,92.7,92.71,19900.0,61.7332,61.7465,61.7065,61.7132,19900.0
2015-04-06 13:00:00,92.71,92.76,92.7,92.76,17400.0,61.7132,61.7465,61.7065,61.7465,17400.0
2015-04-06 13:05:00,92.75,92.76,92.71,92.72,15700.0,61.7398,61.7465,61.7132,61.7198,15700.0
2015-04-06 13:10:00,92.74,92.85,92.74,92.82,17600.0,61.7332,61.8064,61.7332,61.7864,17600.0
2015-04-06 13:15:00,92.82,92.85,92.72,92.76,15900.0,61.7864,61.8064,61.7198,61.7465,15900.0
2015-04-06 13:20:00,92.76,92.78,92.68,92.69,11800.0,61.7465,61.7598,61.6932,61.6999,11800.0
2015-04-06 13:25:00,92.67,92.7,92.58,92.68,21800.0,61.6866,61.7065,61.6266,61.6932,21800.0
2015-04-06 13:30:00,92.68,92.75,92.65,92.66,10500.0,61.6932,61.7398,61.6732,61.6799,10500.0
2015-04-06 13:35:00,92.66,92.67,92.62,92.65,13400.0,61.6799,61.6866,61.6533,61.6732,13400.0
2015-04-06 13:40:00,92.64,92.73,92.63,92.65,17100.0,61.6666,61.7265,61.6599,61.6732,17100.0
2015-04-06 13:45:00,92.64,92.67,92.61,92.63,10000.0,61.6666,61.6866,61.6466,61.6599,10000.0
2015-04-06 13:50:00,92.62,92.62,92.51,92.56,12100.0,61.6533,61.6533,61.58,61.6133,12100.0
2015-04-06 13:55:00,92.56,92.56,92.44,92.49,20300.0,61.6133,61.6133,61.5335,61.5667,20300.0
2015-04-06 14:00:00,92.49,92.56,92.48,92.55,16300.0,61.5667,61.6133,61.5601,61.6067,16300.0
2015-04-06 14:05:00,92.55,92.62,92.54,92.61,23100.0,61.6067,61.6533,61.6,61.6466,23100.0
2015-04-06 14:10:00,92.62,92.7,92.62,92.66,20000.0,61.6533,61.7065,61.6533,61.6799,20000.0
2015-04-06 14:15:00,92.66,92.8,92.64,92.77,21400.0,61.6799,61.7731,61.6666,61.7531,21400.0
2015-04-06 14:20:00,92.78,92.79,92.69,92.7,22300.0,61.7598,61.7664,61.6999,61.7065,22300.0
2015-04-06 14:25:00,92.7,92.73,92.68,92.71,36500.0,61.7065,61.7265,61.6932,61.7132,36500.0
2015-04-06 14:30:00,92.71,92.73,92.7,92.73,19000.0,61.7132,61.7265,61.7065,61.7265,19000.0
2015-04-06 14:35:00,92.73,92.74,92.67,92.68,21700.0,61.7265,61.7332,61.6866,61.6932,21700.0
2015-04-06 14:40:00,92.68,92.7,92.64,92.68,84300.0,61.6932,61.7065,61.6666,61.6932,84300.0
2015-04-06 14:45:00,92.68,92.68,92.59,92.63,62100.0,61.6932,61.6932,61.6333,61.6599,62100.0
2015-04-06 14:50:00,92.63,92.63,92.55,92.57,45900.0,61.6599,61.6599,61.6067,61.62,45900.0
2015-04-06 14:55:00,92.57,92.58,92.54,92.55,28700.0,61.62,61.6266,61.6,61.6067,28700.0
2015-04-06 15:00:00,92.56,92.57,92.53,92.57,33200.0,61.6133,61.62,61.5934,61.62,33200.0
2015-04-06 15:05:00,92.56,92.57,92.52,92.56,62300.0,61.6133,61.62,61.5867,61.6133,62300.0
2015-04-06 15:10:00,92.56,92.57,92.53,92.57,35900.0,61.6133,61.62,61.5934,61.62,35900.0
2015-04-06 15:15:00,92.56,92.57,92.48,92.49,36800.0,61.6133,61.62,61.5601,61.5667,36800.0
2015-04-06 15:20:00,92.48,92.48,92.44,92.44,29900.0,61.5601,61.5601,61.5335,61.5335,29900.0
2015-04-06 15:25:00,92.45,92.54,92.44,92.51,40200.0,61.5401,61.6,61.5335,61.58,40200.0
2015-04-06 15:30:00,92.51,92.51,92.39,92.39,61600.0,61.58,61.58,61.5002,61.5002,61600.0
2015-04-06 15:35:00,92.4,92.4,92.17,92.18,55400.0,61.5068,61.5068,61.3537,61.3604,55400.0
2015-04-06 15:40:00,92.17,92.17,92.08,92.1,77300.0,61.3537,61.3537,61.2938,61.3071,77300.0
2015-04-06 15:45:00,92.1,92.11,92.04,92.06,53300.0,61.3071,61.3138,61.2672,61.2805,53300.0
2015-04-06 15:50:00,92.06,92.19,92.05,92.13,116100.0,61.2805,61.367,61.2738,61.3271,116100.0
2015-04-06 15:55:00,92.12,92.14,92.0,92.09,157000.0,61.3204,61.3338,61.2406,61.3005,157000.0
2015-04-07 09:30:00,92.37,92.8,92.17,92.61,34100.0,61.4869,61.7731,61.3537,61.6466,34100.0
2015-04-07 09:35:00,92.69,92.76,92.26,92.27,26700.0,61.6999,61.7465,61.4136,61.4203,26700.0
2015-04-07 09:40:00,92.28,92.32,91.84,91.97,21900.0,61.4269,61.4536,61.1341,61.2206,21900.0
2015-04-07 09:45:00,91.96,92.2,91.95,92.0,25500.0,61.2139,61.3737,61.2073,61.2406,25500.0
2015-04-07 09:50:00,92.03,92.05,91.74,91.81,23000.0,61.2605,61.2738,61.0675,61.1141,23000.0
2015-04-07 09:55:00,91.78,91.81,91.43,91.47,38500.0,61.0941,61.1141,60.8611,60.8878,38500.0
2015-04-07 10:00:00,91.47,91.6,91.45,91.46,28500.0,60.8878,60.9743,60.8745,60.8811,28500.0
2015-04-07 10:05:00,91.47,91.5,91.22,91.31,48900.0,60.8878,60.9077,60.7213,60.7813,48900.0
2015-04-07 10:10:00,91.3,91.49,91.21,91.43,70400.0,60.7746,60.9011,60.7147,60.8611,70400.0
2015-04-07 10:15:00,91.41,91.6,91.4,91.6,50600.0,60.8478,60.9743,60.8412,60.9743,50600.0
2015-04-07 10:20:00,91.59,91.65,91.54,91.6,25300.0,60.9676,61.0076,60.9344,60.9743,25300.0
2015-04-07 10:25:00,91.6,91.65,91.51,91.57,22600.0,60.9743,61.0076,60.9144,60.9543,22600.0
2015-04-07 10:30:00,91.58,91.65,91.51,91.54,37900.0,60.961,61.0076,60.9144,60.9344,37900.0
2015-04-07 10:35:00,91.54,91.6,91.42,91.54,37800.0,60.9344,60.9743,60.8545,60.9344,37800.0
2015-04-07 10:40:00,91.55,91.57,91.34,91.38,50200.0,60.941,60.9543,60.8012,60.8279,50200.0
2015-04-07 10:45:00,91.39,91.49,91.33,91.33,21000.0,60.8345,60.9011,60.7946,60.7946,21000.0
2015-04-07 10:50:00,91.34,91.44,91.32,91.42,26800.0,60.8012,60.8678,60.7879,60.8545,26800.0
2015-04-07 10:55:00,91.39,91.39,91.18,91.22,31500.0,60.8345,60.8345,60.6947,60.7213,31500.0
2015-04-07 11:00:00,91.22,91.29,91.16,91.22,26100.0,60.7213,60.7679,60.6814,60.7213,26100.0
2015-04-07 11:05:00,91.21,91.22,91.16,91.17,26000.0,60.7147,60.7213,60.6814,60.6881,26000.0
2015-04-07 11:10:00,91.17,91.2,91.09,91.15,25400.0,60.6881,60.708,60.6348,60.6748,25400.0
2015-04-07 11:15:00,91.16,91.18,91.04,91.04,19400.0,60.6814,60.6947,60.6015,60.6015,19400.0
2015-04-07 11:20:00,91.03,91.1,90.95,91.01,33700.0,60.5949,60.6415,60.5416,60.5816,33700.0
2015-04-07 11:25:00,91.02,91.2,91.02,91.03,61900.0,60.5882,60.708,60.5882,60.5949,61900.0
2015-04-07 11:30:00,91.08,91.2,91.06,91.17,37500.0,60.6282,60.708,60.6148,60.6881,37500.0
2015-04-07 11:35:00,91.16,91.18,90.91,90.95,29500.0,60.6814,60.6947,60.515,60.5416,29500.0
2015-04-07 11:40:00,90.95,91.06,90.88,90.97,19500.0,60.5416,60.6148,60.495,60.5549,19500.0
2015-04-07 11:45:00,90.97,90.98,90.87,90.98,20700.0,60.5549,60.5616,60.4884,60.5616,20700.0
2015-04-07 11:50:00,90.99,91.0,90.83,90.96,23000.0,60.5682,60.5749,60.4617,60.5483,23000.0
2015-04-07 11:55:00,90.98,91.01,90.95,90.99,20900.0,60.5616,60.5816,60.5416,60.5682,20900.0
2015-04-07 12:00:00,91.0,91.01,90.89,90.93,18800.0,60.5749,60.5816,60.5017,60.5283,18800.0
2015-04-07 12:05:00,90.96,90.97,90.81,90.81,17900.0,60.5483,60.5549,60.4484,60.4484,17900.0
2015-04-07 12:10:00,90.84,90.97,90.83,90.97,13700.0,60.4684,60.5549,60.4617,60.5549,13700.0
2015-04-07 12:15:00,90.96,91.09,90.95,91.04,90900.0,60.5483,60.6348,60.5416,60.6015,90900.0
2015-04-07 12:20:00,91.06,91.24,91.05,91.16,31100.0,60.6148,60.7347,60.6082,60.6814,31100.0
2015-04-07 12:25:00,91.17,91.18,91.1,91.1,11700.0,60.6881,60.6947,60.6415,60.6415,11700.0
2015-04-07 12:30:00,91.09,91.17,91.07,91.16,11700.0,60.6348,60.6881,60.6215,60.6814,11700.0
2015-04-07 12:35:00,91.17,91.28,91.14,91.14,39100.0,60.6881,60.7613,60.6681,60.6681,39100.0
2015-04-07 12:40:00,91.11,91.11,90.92,90.95,21800.0,60.6481,60.6481,60.5217,60.5416,21800.0
2015-04-07 12:45:00,90.99,90.99,90.93,90.94,7100.0,60.5682,60.5682,60.5283,60.535,7100.0
2015-04-07 12:50:00,90.95,91.16,90.95,91.11,14200.0,60.5416,60.6814,60.5416,60.6481,14200.0
2015-04-07 12:55:00,91.11,91.11,91.06,91.06,9700.0,60.6481,60.6481,60.6148,60.6148,9700.0
2015-04-07 13:00:00,91.06,91.07,90.98,91.07,12900.0,60.6148,60.6215,60.5616,60.6215,12900.0
2015-04-07 13:05:00,91.07,91.13,91.07,91.09,9300.0,60.6215,60.6614,60.6215,60.6348,9300.0
2015-04-07 13:10:00,91.12,91.12,90.98,91.06,18000.0,60.6548,60.6548,60.5616,60.6148,18000.0
2015-04-07 13:15:00,91.08,91.12,91.02,91.06,38700.0,60.6282,60.6548,60.5882,60.6148,38700.0
2015-04-07 13:20:00,91.05,91.07,90.97,91.07,42100.0,60.6082,60.6215,60.5549,60.6215,42100.0
2015-04-07 13:25:00,91.07,91.14,91.07,91.1,21400.0,60.6215,60.6681,60.6215,60.6415,21400.0
2015-04-07 13:30:00,91.1,91.1,91.07,91.07,22100.0,60.6415,60.6415,60.6215,60.6215,22100.0
2015-04-07 13:35:00,91.06,91.12,91.05,91.1,26700.0,60.6148,60.6548,60.6082,60.6415,26700.0
2015-04-07 13:40:00,91.11,91.12,91.08,91.11,28200.0,60.6481,60.6548,60.6282,60.6481,28200.0
2015-04-07 13:45:00,91.11,91.13,91.05,91.13,25400.0,60.6481,60.6614,60.6082,60.6614,25400.0
2015-04-07 13:50:00,91.11,91.17,91.08,91.1,27800.0,60.6481,60.6881,60.6282,60.6415,27800.0
2015-04-07 13:55:00,91.09,91.18,91.09,91.15,32900.0,60.6348,60.6947,60.6348,60.6748,32900.0
2015-04-07 14:00:00,91.15,91.16,91.07,91.09,39600.0,60.6748,60.6814,60.6215,60.6348,39600.0
2015-04-07 14:05:00,91.09,91.16,91.04,91.07,40500.0,60.6348,60.6814,60.6015,60.6215,40500.0
2015-04-07 14:10:00,91.09,91.12,90.99,90.99,27500.0,60.6348,60.6548,60.5682,60.5682,27500.0
2015-04-07 14:15:00,91.01,91.04,90.92,90.94,31300.0,60.5816,60.6015,60.5217,60.535,31300.0
2015-04-07 14:20:00,90.94,90.95,90.74,90.75,33500.0,60.535,60.5416,60.4018,60.4085,33500.0
2015-04-07 14:25:00,90.75,90.86,90.74,90.82,26900.0,60.4085,60.4817,60.4018,60.4551,26900.0
2015-04-07 14:30:00,90.82,90.87,90.76,90.82,29300.0,60.4551,60.4884,60.4151,60.4551,29300.0
2015-04-07 14:35:00,90.81,90.94,90.79,90.84,24300.0,60.4484,60.535,60.4351,60.4684,24300.0
2015-04-07 14:40:00,90.85,90.92,90.74,90.81,36200.0,60.4751,60.5217,60.4018,60.4484,36200.0
2015-04-07 14:45:00,90.81,90.86,90.67,90.72,37100.0,60.4484,60.4817,60.3552,60.3885,37100.0
2015-04-07 14:50:00,90.72,90.8,90.58,90.63,49600.0,60.3885,60.4418,60.2953,60.3286,49600.0
2015-04-07 14:55:00,90.63,90.65,90.57,90.6,38900.0,60.3286,60.3419,60.2887,60.3086,38900.0
2015-04-07 15:00:00,90.6,90.88,90.6,90.88,46000.0,60.3086,60.495,60.3086,60.495,46000.0
2015-04-07 15:05:00,90.88,90.92,90.73,90.79,44600.0,60.495,60.5217,60.3952,60.4351,44600.0
2015-04-07 15:10:00,90.78,90.82,90.76,90.79,39200.0,60.4285,60.4551,60.4151,60.4351,39200.0
2015-04-07 15:15:00,90.79,90.83,90.78,90.79,36100.0,60.4351,60.4617,60.4285,60.4351,36100.0
2015-04-07 15:20:00,90.78,90.79,90.72,90.73,44700.0,60.4285,60.4351,60.3885,60.3952,44700.0
2015-04-07 15:25:00,90.73,90.9,90.72,90.82,53500.0,60.3952,60.5083,60.3885,60.4551,53500.0
2015-04-07 15:30:00,90.81,90.85,90.72,90.73,68700.0,60.4484,60.4751,60.3885,60.3952,68700.0
2015-04-07 15:35:00,90.73,90.73,90.66,90.67,50600.0,60.3952,60.3952,60.3486,60.3552,50600.0
2015-04-07 15:40:00,90.65,90.72,90.57,90.67,76300.0,60.3419,60.3885,60.2887,60.3552,76300.0
2015-04-07 15:45:00,90.67,90.79,90.64,90.67,81200.0,60.3552,60.4351,60.3353,60.3552,81200.0
2015-04-07 15:50:00,90.69,90.77,90.64,90.66,124000.0,60.3686,60.4218,60.3353,60.3486,124000.0
2015-04-07 15:55:00,90.65,90.67,90.56,90.59,129900.0,60.3419,60.3552,60.282,60.302,129900.0
2015-04-08 09:30:00,90.93,90.93,90.6,90.77,27400.0,60.5283,60.5283,60.3086,60.4218,27400.0
2015-04-08 09:35:00,90.87,91.36,90.87,91.32,21900.0,60.4884,60.8145,60.4884,60.7879,21900.0
2015-04-08 09:40:00,91.38,91.38,90.87,91.08,15100.0,60.8279,60.8279,60.4884,60.6282,15100.0
2015-04-08 09:45:00,91.07,91.42,91.07,91.38,17900.0,60.6215,60.8545,60.6215,60.8279,17900.0
2015-04-08 09:50:00,91.38,91.52,91.35,91.43,13300.0,60.8279,60.921,60.8079,60.8611,13300.0
2015-04-08 09:55:00,91.39,91.41,91.32,91.39,4500.0,60.8345,60.8478,60.7879,60.8345,4500.0
2015-04-08 10:00:00,91.33,91.43,91.21,91.23,16500.0,60.7946,60.8611,60.7147,60.728,16500.0
2015-04-08 10:05:00,91.22,91.44,91.21,91.26,52600.0,60.7213,60.8678,60.7147,60.748,52600.0
2015-04-08 10:10:00,91.28,91.42,91.26,91.39,9500.0,60.7613,60.8545,60.748,60.8345,9500.0
2015-04-08 10:15:00,91.39,91.45,91.36,91.36,12300.0,60.8345,60.8745,60.8145,60.8145,12300.0
2015-04-08 10:20:00,91.36,91.45,91.31,91.45,7100.0,60.8145,60.8745,60.7813,60.8745,7100.0
2015-04-08 10:25:00,91.47,91.54,91.45,91.51,8200.0,60.8878,60.9344,60.8745,60.9144,8200.0
2015-04-08 10:30:00,91.48,91.48,91.38,91.38,5800.0,60.8944,60.8944,60.8279,60.8279,5800.0
2015-04-08 10:35:00,91.38,91.39,91.25,91.26,15500.0,60.8279,60.8345,60.7413,60.748,15500.0
2015-04-08 10:40:00,91.26,91.28,91.14,91.27,19900.0,60.748,60.7613,60.6681,60.7546,19900.0
2015-04-08 10:45:00,91.25,91.31,91.16,91.21,21100.0,60.7413,60.7813,60.6814,60.7147,21100.0
2015-04-08 10:50:00,91.21,91.25,91.19,91.23,7200.0,60.7147,60.7413,60.7014,60.728,7200.0
2015-04-08 10:55:00,91.23,91.23,91.19,91.2,7000.0,60.728,60.728,60.7014,60.708,7000.0
2015-04-08 11:00:00,91.19,91.38,91.16,91.31,18300.0,60.7014,60.8279,60.6814,60.7813,18300.0
2015-04-08 11:05:00,91.31,91.31,91.18,91.18,4400.0,60.7813,60.7813,60.6947,60.6947,4400.0
2015-04-08 11:10:00,91.18,91.21,91.0,91.0,16300.0,60.6947,60.7147,60.5749,60.5749,16300.0
2015-04-08 11:15:00,90.99,91.02,90.91,91.0,18000.0,60.5682,60.5882,60.515,60.5749,18000.0
2015-04-08 11:20:00,91.01,91.05,90.87,90.87,13800.0,60.5816,60.6082,60.4884,60.4884,13800.0
2015-04-08 11:25:00,90.88,90.89,90.81,90.82,12700.0,60.495,60.5017,60.4484,60.4551,12700.0
2015-04-08 11:30:00,90.82,90.85,90.74,90.85,28000.0,60.4551,60.4751,60.4018,60.4751,28000.0
2015-04-08 11:35:00,90.84,90.92,90.76,90.76,22000.0,60.4684,60.5217,60.4151,60.4151,22000.0
2015-04-08 11:40:00,90.77,90.82,90.65,90.68,42800.0,60.4218,60.4551,60.3419,60.3619,42800.0
2015-04-08 11:45:00,90.68,90.94,90.68,90.82,40100.0,60.3619,60.535,60.3619,60.4551,40100.0
2015-04-08 11:50:00,90.81,90.85,90.75,90.8,15900.0,60.4484,60.4751,60.4085,60.4418,15900.0
2015-04-08 11:55:00,90.82,90.92,90.81,90.92,14000.0,60.4551,60.5217,60.4484,60.5217,14000.0
2015-04-08 12:00:00,90.93,90.96,90.85,90.85,8800.0,60.5283,60.5483,60.4751,60.4751,8800.0
2015-04-08 12:05:00,90.87,90.89,90.83,90.85,7300.0,60.4884,60.5017,60.4617,60.4751,7300.0
2015-04-08 12:10:00,90.86,90.86,90.78,90.83,8000.0,60.4817,60.4817,60.4285,60.4617,8000.0
2015-04-08 12:15:00,90.82,90.85,90.76,90.85,18400.0,60.4551,60.4751,60.4151,60.4751,18400.0
2015-04-08 12:20:00,90.85,90.86,90.71,90.73,9800.0,60.4751,60.4817,60.3819,60.3952,9800.0
2015-04-08 12:25:00,90.72,90.78,90.72,90.76,9200.0,60.3885,60.4285,60.3885,60.4151,9200.0
2015-04-08 12:30:00,90.76,90.77,90.73,90.77,4900.0,60.4151,60.4218,60.3952,60.4218,4900.0
2015-04-08 12:35:00,90.74,90.79,90.72,90.74,9400.0,60.4018,60.4351,60.3885,60.4018,9400.0
2015-04-08 12:40:00,90.75,90.91,90.74,90.91,6600.0,60.4085,60.515,60.4018,60.515,6600.0
2015-04-08 12:45:00,90.88,90.97,90.85,90.94,5800.0,60.495,60.5549,60.4751,60.535,5800.0
2015-04-08 12:50:00,90.94,90.94,90.74,90.8,10200.0,60.535,60.535,60.4018,60.4418,10200.0
2015-04-08 12:55:00,90.8,90.91,90.79,90.88,9400.0,60.4418,60.515,60.4351,60.495,9400.0
2015-04-08 13:00:00,90.89,90.9,90.82,90.82,6900.0,60.5017,60.5083,60.4551,60.4551,6900.0
2015-04-08 13:05:00,90.83,90.9,90.82,90.85,5600.0,60.4617,60.5083,60.4551,60.4751,5600.0
2015-04-08 13:10:00,90.83,90.87,90.78,90.78,6700.0,60.4617,60.4884,60.4285,60.4285,6700.0
2015-04-08 13:15:00,90.77,90.78,90.7,90.7,7200.0,60.4218,60.4285,60.3752,60.3752,7200.0
2015-04-08 13:20:00,90.68,90.75,90.63,90.65,12700.0,60.3619,60.4085,60.3286,60.3419,12700.0
2015-04-08 13:25:00,90.66,90.73,90.65,90.7,12100.0,60.3486,60.3952,60.3419,60.3752,12100.0
2015-04-08 13:30:00,90.73,90.76,90.71,90.72,8900.0,60.3952,60.4151,60.3819,60.3885,8900.0
2015-04-08 13:35:00,90.72,90.72,90.64,90.67,10200.0,60.3885,60.3885,60.3353,60.3552,10200.0
2015-04-08 13:40:00,90.68,90.68,90.58,90.63,7500.0,60.3619,60.3619,60.2953,60.3286,7500.0
2015-04-08 13:45:00,90.64,90.66,90.61,90.63,11900.0,60.3353,60.3486,60.3153,60.3286,11900.0
2015-04-08 13:50:00,90.63,90.73,90.62,90.73,11500.0,60.3286,60.3952,60.322,60.3952,11500.0
2015-04-08 13:55:00,90.73,90.75,90.62,90.63,8600.0,60.3952,60.4085,60.322,60.3286,8600.0
2015-04-08 14:00:00,90.62,90.63,90.5,90.59,18700.0,60.322,60.3286,60.2421,60.302,18700.0
2015-04-08 14:05:00,90.6,90.65,90.37,90.37,20900.0,60.3086,60.3419,60.1555,60.1555,20900.0
2015-04-08 14:10:00,90.38,90.73,90.38,90.71,23400.0,60.1622,60.3952,60.1622,60.3819,23400.0
2015-04-08 14:15:00,90.73,90.94,90.71,90.79,11000.0,60.3952,60.535,60.3819,60.4351,11000.0
2015-04-08 14:20:00,90.76,90.89,90.73,90.73,17600.0,60.4151,60.5017,60.3952,60.3952,17600.0
2015-04-08 14:25:00,90.72,90.75,90.6,90.63,19700.0,60.3885,60.4085,60.3086,60.3286,19700.0
2015-04-08 14:30:00,90.65,90.79,90.63,90.79,7400.0,60.3419,60.4351,60.3286,60.4351,7400.0
2015-04-08 14:35:00,90.8,90.84,90.67,90.67,10400.0,60.4418,60.4684,60.3552,60.3552,10400.0
2015-04-08 14:40:00,90.68,90.68,90.61,90.68,12000.0,60.3619,60.3619,60.3153,60.3619,12000.0
2015-04-08 14:45:00,90.69,90.81,90.69,90.77,20700.0,60.3686,60.4484,60.3686,60.4218,20700.0
2015-04-08 14:50:00,90.76,90.77,90.55,90.55,12400.0,60.4151,60.4218,60.2754,60.2754,12400.0
2015-04-08 14:55:00,90.55,90.55,90.38,90.45,32700.0,60.2754,60.2754,60.1622,60.2088,32700.0
2015-04-08 15:00:00,90.49,90.6,90.46,90.56,21300.0,60.2354,60.3086,60.2154,60.282,21300.0
2015-04-08 15:05:00,90.56,90.56,90.4,90.43,24500.0,60.282,60.282,60.1755,60.1955,24500.0
2015-04-08 15:10:00,90.41,90.49,90.33,90.33,21900.0,60.1822,60.2354,60.1289,60.1289,21900.0
2015-04-08 15:15:00,90.36,90.43,90.31,90.32,26500.0,60.1489,60.1955,60.1156,60.1223,26500.0
2015-04-08 15:20:00,90.33,90.35,90.25,90.33,25800.0,60.1289,60.1422,60.0757,60.1289,25800.0
2015-04-08 15:25:00,90.34,90.45,90.33,90.33,20900.0,60.1356,60.2088,60.1289,60.1289,20900.0
2015-04-08 15:30:00,90.33,90.42,90.33,90.36,40600.0,60.1289,60.1888,60.1289,60.1489,40600.0
2015-04-08 15:35:00,90.37,90.39,90.33,90.35,46500.0,60.1555,60.1689,60.1289,60.1422,46500.0
2015-04-08 15:40:00,90.35,90.43,90.31,90.37,37400.0,60.1422,60.1955,60.1156,60.1555,37400.0
2015-04-08 15:45:00,90.36,90.38,90.25,90.27,47600.0,60.1489,60.1622,60.0757,60.089,47600.0
2015-04-08 15:50:00,90.27,90.38,90.27,90.32,60700.0,60.089,60.1622,60.089,60.1223,60700.0
2015-04-08 15:55:00,90.32,90.37,90.27,90.36,112700.0,60.1223,60.1555,60.089,60.1489,112700.0
2015-04-09 09:30:00,90.25,90.61,90.08,90.56,41600.0,60.0757,60.3153,59.9625,60.282,41600.0
2015-04-09 09:35:00,90.48,90.78,90.44,90.49,19400.0,60.2288,60.4285,60.2021,60.2354,19400.0
2015-04-09 09:40:00,90.56,90.58,90.39,90.42,24300.0,60.282,60.2953,60.1689,60.1888,24300.0
2015-04-09 09:45:00,90.41,90.45,90.29,90.36,30800.0,60.1822,60.2088,60.1023,60.1489,30800.0
2015-04-09 09:50:00,90.35,90.37,90.24,90.25,14500.0,60.1422,60.1555,60.069,60.0757,14500.0
2015-04-09 09:55:00,90.25,90.25,90.09,90.09,9400.0,60.0757,60.0757,59.9692,59.9692,9400.0
2015-04-09 10:00:00,90.09,90.21,90.09,90.2,32500.0,59.9692,60.049,59.9692,60.0424,32500.0
2015-04-09 10:05:00,90.19,90.42,90.14,90.42,32000.0,60.0357,60.1888,60.0024,60.1888,32000.0
2015-04-09 10:10:00,90.43,90.53,90.41,90.49,39500.0,60.1955,60.262,60.1822,60.2354,39500.0
2015-04-09 10:15:00,90.49,90.53,90.46,90.49,12100.0,60.2354,60.262,60.2154,60.2354,12100.0
2015-04-09 10:20:00,90.52,90.59,90.43,90.47,111000.0,60.2554,60.302,60.1955,60.2221,111000.0
2015-04-09 10:25:00,90.48,90.65,90.4,90.65,20000.0,60.2288,60.3419,60.1755,60.3419,20000.0
2015-04-09 10:30:00,90.62,90.63,90.29,90.29,81100.0,60.322,60.3286,60.1023,60.1023,81100.0
2015-04-09 10:35:00,90.29,90.32,90.24,90.28,62400.0,60.1023,60.1223,60.069,60.0956,62400.0
2015-04-09 10:40:00,90.32,90.33,90.25,90.29,11400.0,60.1223,60.1289,60.0757,60.1023,11400.0
2015-04-09 10:45:00,90.31,90.33,90.08,90.12,17700.0,60.1156,60.1289,59.9625,59.9891,17700.0
2015-04-09 10:50:00,90.15,90.22,90.14,90.15,12300.0,60.0091,60.0557,60.0024,60.0091,12300.0
2015-04-09 10:55:00,90.16,90.23,90.16,90.21,17000.0,60.0158,60.0623,60.0158,60.049,17000.0
2015-04-09 11:00:00,90.2,90.2,90.15,90.18,14400.0,60.0424,60.0424,60.0091,60.0291,14400.0
2015-04-09 11:05:00,90.16,90.2,90.11,90.18,36700.0,60.0158,60.0424,59.9825,60.0291,36700.0
2015-04-09 11:10:00,90.17,90.21,90.15,90.2,15300.0,60.0224,60.049,60.0091,60.0424,15300.0
2015-04-09 11:15:00,90.21,90.21,90.15,90.15,29300.0,60.049,60.049,60.0091,60.0091,29300.0
2015-04-09 11:20:00,90.14,90.14,89.94,90.01,46800.0,60.0024,60.0024,59.8693,59.9159,46800.0
2015-04-09 11:25:00,90.01,90.1,89.99,90.09,13900.0,59.9159,59.9758,59.9026,59.9692,13900.0
2015-04-09 11:30:00,90.05,90.15,90.03,90.12,9300.0,59.9425,60.0091,59.9292,59.9891,9300.0
2015-04-09 11:35:00,90.12,90.19,90.08,90.19,10400.0,59.9891,60.0357,59.9625,60.0357,10400.0
2015-04-09 11:40:00,90.18,90.21,90.11,90.2,11000.0,60.0291,60.049,59.9825,60.0424,11000.0
2015-04-09 11:45:00,90.2,90.24,90.17,90.19,16100.0,60.0424,60.069,60.0224,60.0357,16100.0
2015-04-09 11:50:00,90.2,90.22,90.13,90.17,8200.0,60.0424,60.0557,59.9958,60.0224,8200.0
2015-04-09 11:55:00,90.15,90.2,90.1,90.11,59500.0,60.0091,60.0424,59.9758,59.9825,59500.0
2015-04-09 12:00:00,90.1,90.17,90.07,90.17,5300.0,59.9758,60.0224,59.9558,60.0224,5300.0
2015-04-09 12:05:00,90.2,90.24,90.19,90.23,55700.0,60.0424,60.069,60.0357,60.0623,55700.0
2015-04-09 12:10:00,90.24,90.39,90.23,90.39,15600.0,60.069,60.1689,60.0623,60.1689,15600.0
2015-04-09 12:15:00,90.39,90.51,90.39,90.48,13900.0,60.1689,60.2487,60.1689,60.2288,13900.0
2015-04-09 12:20:00,90.47,90.53,90.41,90.47,15800.0,60.2221,60.262,60.1822,60.2221,15800.0
2015-04-09 12:25:00,90.47,90.5,90.43,90.45,19600.0,60.2221,60.2421,60.1955,60.2088,19600.0
2015-04-09 12:30:00,90.46,90.61,90.43,90.55,12800.0,60.2154,60.3153,60.1955,60.2754,12800.0
2015-04-09 12:35:00,90.57,90.64,90.56,90.58,9600.0,60.2887,60.3353,60.282,60.2953,9600.0
2015-04-09 12:40:00,90.56,90.65,90.56,90.6,10800.0,60.282,60.3419,60.282,60.3086,10800.0
2015-04-09 12:45:00,90.61,90.68,90.61,90.66,19200.0,60.3153,60.3619,60.3153,60.3486,19200.0
2015-04-09 12:50:00,90.65,90.77,90.64,90.76,8400.0,60.3419,60.4218,60.3353,60.4151,8400.0
2015-04-09 12:55:00,90.74,90.81,90.7,90.72,15400.0,60.4018,60.4484,60.3752,60.3885,15400.0
2015-04-09 13:00:00,90.74,90.77,90.64,90.65,7800.0,60.4018,60.4218,60.3353,60.3419,7800.0
2015-04-09 13:05:00,90.64,90.66,90.51,90.52,17900.0,60.3353,60.3486,60.2487,60.2554,17900.0
2015-04-09 13:10:00,90.54,90.59,90.52,90.58,7800.0,60.2687,60.302,60.2554,60.2953,7800.0
2015-04-09 13:15:00,90.58,90.63,90.58,90.63,4100.0,60.2953,60.3286,60.2953,60.3286,4100.0
2015-04-09 13:20:00,90.63,90.65,90.61,90.63,7500.0,60.3286,60.3419,60.3153,60.3286,7500.0
2015-04-09 13:25:00,90.63,90.65,90.62,90.62,5800.0,60.3286,60.3419,60.322,60.322,5800.0
2015-04-09 13:30:00,90.61,90.63,90.51,90.52,12800.0,60.3153,60.3286,60.2487,60.2554,12800.0
2015-04-09 13:35:00,90.51,90.52,90.43,90.44,4100.0,60.2487,60.2554,60.1955,60.2021,4100.0
2015-04-09 13:40:00,90.41,90.44,90.37,90.44,5800.0,60.1822,60.2021,60.1555,60.2021,5800.0
2015-04-09 13:45:00,90.44,90.49,90.43,90.48,9800.0,60.2021,60.2354,60.1955,60.2288,9800.0
2015-04-09 13:50:00,90.48,90.52,90.44,90.44,6800.0,60.2288,60.2554,60.2021,60.2021,6800.0
2015-04-09 13:55:00,90.42,90.48,90.38,90.41,8600.0,60.1888,60.2288,60.1622,60.1822,8600.0
2015-04-09 14:00:00,90.38,90.44,90.38,90.42,10600.0,60.1622,60.2021,60.1622,60.1888,10600.0
2015-04-09 14:05:00,90.41,90.44,90.38,90.43,7300.0,60.1822,60.2021,60.1622,60.1955,7300.0
2015-04-09 14:10:00,90.43,90.53,90.42,90.45,11600.0,60.1955,60.262,60.1888,60.2088,11600.0
2015-04-09 14:15:00,90.44,90.47,90.43,90.43,4300.0,60.2021,60.2221,60.1955,60.1955,4300.0
2015-04-09 14:20:00,90.42,90.42,90.36,90.38,8500.0,60.1888,60.1888,60.1489,60.1622,8500.0
2015-04-09 14:25:00,90.39,90.4,90.33,90.34,8700.0,60.1689,60.1755,60.1289,60.1356,8700.0
2015-04-09 14:30:00,90.34,90.41,90.33,90.33,7300.0,60.1356,60.1822,60.1289,60.1289,7300.0
2015-04-09 14:35:00,90.33,90.37,90.3,90.33,16300.0,60.1289,60.1555,60.1089,60.1289,16300.0
2015-04-09 14:40:00,90.34,90.34,90.3,90.32,4200.0,60.1356,60.1356,60.1089,60.1223,4200.0
2015-04-09 14:45:00,90.34,90.34,90.26,90.3,10500.0,60.1356,60.1356,60.0823,60.1089,10500.0
2015-04-09 14:50:00,90.3,90.39,90.29,90.38,14500.0,60.1089,60.1689,60.1023,60.1622,14500.0
2015-04-09 14:55:00,90.37,90.48,90.35,90.45,8700.0,60.1555,60.2288,60.1422,60.2088,8700.0
2015-04-09 15:00:00,90.46,90.65,90.46,90.65,15500.0,60.2154,60.3419,60.2154,60.3419,15500.0
2015-04-09 15:05:00,90.66,90.66,90.57,90.61,16400.0,60.3486,60.3486,60.2887,60.3153,16400.0
2015-04-09 15:10:00,90.6,90.91,90.6,90.88,15500.0,60.3086,60.515,60.3086,60.495,15500.0
2015-04-09 15:15:00,90.88,90.91,90.84,90.87,14700.0,60.495,60.515,60.4684,60.4884,14700.0
2015-04-09 15:20:00,90.86,90.87,90.81,90.87,10500.0,60.4817,60.4884,60.4484,60.4884,10500.0
2015-04-09 15:25:00,90.87,90.97,90.83,90.95,17400.0,60.4884,60.5549,60.4617,60.5416,17400.0
2015-04-09 15:30:00,90.97,90.98,90.76,90.76,20000.0,60.5549,60.5616,60.4151,60.4151,20000.0
2015-04-09 15:35:00,90.75,90.78,90.71,90.77,12700.0,60.4085,60.4285,60.3819,60.4218,12700.0
2015-04-09 15:40:00,90.78,90.86,90.78,90.82,19000.0,60.4285,60.4817,60.4285,60.4551,19000.0
2015-04-09 15:45:00,90.82,90.82,90.73,90.77,18000.0,60.4551,60.4551,60.3952,60.4218,18000.0
2015-04-09 15:50:00,90.79,90.87,90.77,90.87,25800.0,60.4351,60.4884,60.4218,60.4884,25800.0
2015-04-09 15:55:00,90.86,90.93,90.84,90.86,58100.0,60.4817,60.5283,60.4684,60.4817,58100.0
2015-04-10 09:30:00,90.8,90.89,90.57,90.89,32300.0,60.4418,60.5017,60.2887,60.5017,32300.0
2015-04-10 09:35:00,90.89,91.2,90.89,91.2,30100.0,60.5017,60.708,60.5017,60.708,30100.0
2015-04-10 09:40:00,91.2,91.28,91.07,91.11,16800.0,60.708,60.7613,60.6215,60.6481,16800.0
2015-04-10 09:45:00,91.09,91.28,91.07,91.19,22300.0,60.6348,60.7613,60.6215,60.7014,22300.0
2015-04-10 09:50:00,91.21,91.26,91.11,91.26,17100.0,60.7147,60.748,60.6481,60.748,17100.0
2015-04-10 09:55:00,91.25,91.25,91.15,91.21,10100.0,60.7413,60.7413,60.6748,60.7147,10100.0
2015-04-10 10:00:00,91.22,91.22,91.02,91.06,10800.0,60.7213,60.7213,60.5882,60.6148,10800.0
2015-04-10 10:05:00,91.04,91.26,91.0,91.23,24500.0,60.6015,60.748,60.5749,60.728,24500.0
2015-04-10 10:10:00,91.22,91.33,91.17,91.32,11600.0,60.7213,60.7946,60.6881,60.7879,11600.0
2015-04-10 10:15:00,91.31,91.4,91.28,91.29,13800.0,60.7813,60.8412,60.7613,60.7679,13800.0
2015-04-10 10:20:00,91.28,91.36,91.27,91.35,8200.0,60.7613,60.8145,60.7546,60.8079,8200.0
2015-04-10 10:25:00,91.33,91.38,91.27,91.35,24100.0,60.7946,60.8279,60.7546,60.8079,24100.0
2015-04-10 10:30:00,91.36,91.39,91.33,91.37,10200.0,60.8145,60.8345,60.7946,60.8212,10200.0
2015-04-10 10:35:00,91.37,91.56,91.37,91.54,26500.0,60.8212,60.9477,60.8212,60.9344,26500.0
2015-04-10 10:40:00,91.54,91.55,91.24,91.26,19500.0,60.9344,60.941,60.7347,60.748,19500.0
2015-04-10 10:45:00,91.24,91.24,91.09,91.22,20100.0,60.7347,60.7347,60.6348,60.7213,20100.0
2015-04-10 10:50:00,91.23,91.47,91.22,91.45,17600.0,60.728,60.8878,60.7213,60.8745,17600.0
2015-04-10 10:55:00,91.44,91.52,91.41,91.52,17600.0,60.8678,60.921,60.8478,60.921,17600.0
2015-04-10 11:00:00,91.52,91.52,91.48,91.49,11900.0,60.921,60.921,60.8944,60.9011,11900.0
2015-04-10 11:05:00,91.48,91.53,91.43,91.43,10200.0,60.8944,60.9277,60.8611,60.8611,10200.0
2015-04-10 11:10:00,91.43,91.43,91.36,91.41,8200.0,60.8611,60.8611,60.8145,60.8478,8200.0
2015-04-10 11:15:00,91.41,91.48,91.4,91.48,4500.0,60.8478,60.8944,60.8412,60.8944,4500.0
2015-04-10 11:20:00,91.46,91.46,91.4,91.4,8700.0,60.8811,60.8811,60.8412,60.8412,8700.0
2015-04-10 11:25:00,91.41,91.52,91.4,91.5,7700.0,60.8478,60.921,60.8412,60.9077,7700.0
2015-04-10 11:30:00,91.49,91.49,91.42,91.47,4500.0,60.9011,60.9011,60.8545,60.8878,4500.0
2015-04-10 11:35:00,91.47,91.5,91.43,91.48,4900.0,60.8878,60.9077,60.8611,60.8944,4900.0
2015-04-10 11:40:00,91.47,91.52,91.44,91.49,7900.0,60.8878,60.921,60.8678,60.9011,7900.0
2015-04-10 11:45:00,91.5,91.5,91.42,91.42,5900.0,60.9077,60.9077,60.8545,60.8545,5900.0
2015-04-10 11:50:00,91.42,91.49,91.39,91.49,10600.0,60.8545,60.9011,60.8345,60.9011,10600.0
2015-04-10 11:55:00,91.47,91.48,91.44,91.45,8000.0,60.8878,60.8944,60.8678,60.8745,8000.0
2015-04-10 12:00:00,91.46,91.54,91.45,91.53,10400.0,60.8811,60.9344,60.8745,60.9277,10400.0
2015-04-10 12:05:00,91.53,91.58,91.52,91.58,14100.0,60.9277,60.961,60.921,60.961,14100.0
2015-04-10 12:10:00,91.59,91.6,91.53,91.55,13900.0,60.9676,60.9743,60.9277,60.941,13900.0
2015-04-10 12:15:00,91.56,91.71,91.54,91.71,36500.0,60.9477,61.0475,60.9344,61.0475,36500.0
2015-04-10 12:20:00,91.71,91.72,91.68,91.72,10300.0,61.0475,61.0542,61.0276,61.0542,10300.0
2015-04-10 12:25:00,91.72,91.78,91.71,91.73,18100.0,61.0542,61.0941,61.0475,61.0608,18100.0
2015-04-10 12:30:00,91.73,91.74,91.72,91.74,5300.0,61.0608,61.0675,61.0542,61.0675,5300.0
2015-04-10 12:35:00,91.75,91.9,91.75,91.89,42300.0,61.0741,61.174,61.0741,61.1673,42300.0
2015-04-10 12:40:00,91.88,92.03,91.87,92.02,23700.0,61.1607,61.2605,61.154,61.2539,23700.0
2015-04-10 12:45:00,92.01,92.08,91.94,91.95,22800.0,61.2472,61.2938,61.2006,61.2073,22800.0
2015-04-10 12:50:00,91.94,92.03,91.94,92.03,10300.0,61.2006,61.2605,61.2006,61.2605,10300.0
2015-04-10 12:55:00,92.0,92.04,92.0,92.03,12400.0,61.2406,61.2672,61.2406,61.2605,12400.0
2015-04-10 13:00:00,92.04,92.13,92.03,92.11,15900.0,61.2672,61.3271,61.2605,61.3138,15900.0
2015-04-10 13:05:00,92.1,92.1,91.97,91.97,7300.0,61.3071,61.3071,61.2206,61.2206,7300.0
2015-04-10 13:10:00,91.97,91.99,91.92,91.96,8700.0,61.2206,61.2339,61.1873,61.2139,8700.0
2015-04-10 13:15:00,91.96,92.05,91.96,92.02,10000.0,61.2139,61.2738,61.2139,61.2539,10000.0
2015-04-10 13:20:00,92.0,92.04,91.97,92.03,6600.0,61.2406,61.2672,61.2206,61.2605,6600.0
2015-04-10 13:25:00,92.03,92.07,91.99,92.01,7900.0,61.2605,61.2872,61.2339,61.2472,7900.0
2015-04-10 13:30:00,92.02,92.09,92.01,92.09,9800.0,61.2539,61.3005,61.2472,61.3005,9800.0
2015-04-10 13:35:00,92.1,92.16,92.09,92.13,15000.0,61.3071,61.3471,61.3005,61.3271,15000.0
2015-04-10 13:40:00,92.13,92.25,92.12,92.13,14700.0,61.3271,61.407,61.3204,61.3271,14700.0
2015-04-10 13:45:00,92.14,92.22,92.14,92.21,8800.0,61.3338,61.387,61.3338,61.3804,8800.0
2015-04-10 13:50:00,92.21,92.25,92.14,92.14,16900.0,61.3804,61.407,61.3338,61.3338,16900.0
2015-04-10 13:55:00,92.13,92.17,92.07,92.08,18800.0,61.3271,61.3537,61.2872,61.2938,18800.0
2015-04-10 14:00:00,92.08,92.2,92.07,92.16,16900.0,61.2938,61.3737,61.2872,61.3471,16900.0
2015-04-10 14:05:00,92.18,92.19,92.13,92.17,16300.0,61.3604,61.367,61.3271,61.3537,16300.0
2015-04-10 14:10:00,92.16,92.25,92.16,92.21,5700.0,61.3471,61.407,61.3471,61.3804,5700.0
2015-04-10 14:15:00,92.21,92.25,92.2,92.24,12100.0,61.3804,61.407,61.3737,61.4003,12100.0
2015-04-10 14:20:00,92.23,92.25,92.15,92.18,37900.0,61.3937,61.407,61.3404,61.3604,37900.0
2015-04-10 14:25:00,92.18,92.26,92.17,92.25,23400.0,61.3604,61.4136,61.3537,61.407,23400.0
2015-04-10 14:30:00,92.24,92.25,92.19,92.19,12200.0,61.4003,61.407,61.367,61.367,12200.0
2015-04-10 14:35:00,92.18,92.21,92.18,92.18,7700.0,61.3604,61.3804,61.3604,61.3604,7700.0
2015-04-10 14:40:00,92.18,92.18,92.1,92.16,14300.0,61.3604,61.3604,61.3071,61.3471,14300.0
2015-04-10 14:45:00,92.17,92.18,92.08,92.11,9800.0,61.3537,61.3604,61.2938,61.3138,9800.0
2015-04-10 14:50:00,92.13,92.25,92.13,92.24,19900.0,61.3271,61.407,61.3271,61.4003,19900.0
2015-04-10 14:55:00,92.25,92.3,92.25,92.27,10200.0,61.407,61.4403,61.407,61.4203,10200.0
2015-04-10 15:00:00,92.26,92.3,92.26,92.3,12200.0,61.4136,61.4403,61.4136,61.4403,12200.0
2015-04-10 15:05:00,92.29,92.32,92.28,92.31,18000.0,61.4336,61.4536,61.4269,61.4469,18000.0
2015-04-10 15:10:00,92.31,92.38,92.31,92.36,25500.0,61.4469,61.4935,61.4469,61.4802,25500.0
2015-04-10 15:15:00,92.37,92.37,92.28,92.29,28400.0,61.4869,61.4869,61.4269,61.4336,28400.0
2015-04-10 15:20:00,92.27,92.29,92.26,92.28,28600.0,61.4203,61.4336,61.4136,61.4269,28600.0
2015-04-10 15:25:00,92.26,92.26,92.2,92.23,21000.0,61.4136,61.4136,61.3737,61.3937,21000.0
2015-04-10 15:30:00,92.21,92.35,92.21,92.34,14400.0,61.3804,61.4735,61.3804,61.4669,14400.0
2015-04-10 15:35:00,92.34,92.37,92.34,92.37,14100.0,61.4669,61.4869,61.4669,61.4869,14100.0
2015-04-10 15:40:00,92.36,92.43,92.35,92.37,28100.0,61.4802,61.5268,61.4735,61.4869,28100.0
2015-04-10 15:45:00,92.37,92.37,92.32,92.34,23300.0,61.4869,61.4869,61.4536,61.4669,23300.0
2015-04-10 15:50:00,92.34,92.39,92.32,92.39,45100.0,61.4669,61.5002,61.4536,61.5002,45100.0
2015-04-10 15:55:00,92.38,92.39,92.24,92.27,117200.0,61.4935,61.5002,61.4003,61.4203,117200.0
2015-04-13 09:30:00,92.34,92.59,92.3,92.49,23600.0,61.4669,61.6333,61.4403,61.5667,23600.0
2015-04-13 09:35:00,92.49,92.61,92.4,92.61,11400.0,61.5667,61.6466,61.5068,61.6466,11400.0
2015-04-13 09:40:00,92.65,92.68,92.43,92.68,13100.0,61.6732,61.6932,61.5268,61.6932,13100.0
2015-04-13 09:45:00,92.67,92.69,92.58,92.61,4900.0,61.6866,61.6999,61.6266,61.6466,4900.0
2015-04-13 09:50:00,92.67,92.67,92.49,92.53,7400.0,61.6866,61.6866,61.5667,61.5934,7400.0
2015-04-13 09:55:00,92.65,92.65,92.43,92.45,7300.0,61.6732,61.6732,61.5268,61.5401,7300.0
2015-04-13 10:00:00,92.46,92.62,92.45,92.45,13900.0,61.5468,61.6533,61.5401,61.5401,13900.0
2015-04-13 10:05:00,92.45,92.47,92.35,92.39,12100.0,61.5401,61.5534,61.4735,61.5002,12100.0
2015-04-13 10:10:00,92.38,92.56,92.38,92.56,6500.0,61.4935,61.6133,61.4935,61.6133,6500.0
2015-04-13 10:15:00,92.55,92.56,92.4,92.43,7700.0,61.6067,61.6133,61.5068,61.5268,7700.0
2015-04-13 10:20:00,92.43,92.57,92.43,92.57,3500.0,61.5268,61.62,61.5268,61.62,3500.0
2015-04-13 10:25:00,92.58,92.61,92.56,92.61,7600.0,61.6266,61.6466,61.6133,61.6466,7600.0
2015-04-13 10:30:00,92.58,92.59,92.46,92.48,12200.0,61.6266,61.6333,61.5468,61.5601,12200.0
2015-04-13 10:35:00,92.48,92.51,92.34,92.38,7300.0,61.5601,61.58,61.4669,61.4935,7300.0
2015-04-13 10:40:00,92.38,92.49,92.36,92.49,9000.0,61.4935,61.5667,61.4802,61.5667,9000.0
2015-04-13 10:45:00,92.51,92.51,92.38,92.38,7000.0,61.58,61.58,61.4935,61.4935,7000.0
2015-04-13 10:50:00,92.39,92.45,92.38,92.42,6700.0,61.5002,61.5401,61.4935,61.5201,6700.0
2015-04-13 10:55:00,92.42,92.52,92.4,92.49,11300.0,61.5201,61.5867,61.5068,61.5667,11300.0
2015-04-13 11:00:00,92.51,92.57,92.5,92.52,2700.0,61.58,61.62,61.5734,61.5867,2700.0
2015-04-13 11:05:00,92.55,92.57,92.52,92.56,3000.0,61.6067,61.62,61.5867,61.6133,3000.0
2015-04-13 11:10:00,92.55,92.56,92.42,92.46,6400.0,61.6067,61.6133,61.5201,61.5468,6400.0
2015-04-13 11:15:00,92.53,92.53,92.47,92.48,3000.0,61.5934,61.5934,61.5534,61.5601,3000.0
2015-04-13 11:20:00,92.47,92.5,92.44,92.5,5200.0,61.5534,61.5734,61.5335,61.5734,5200.0
2015-04-13 11:25:00,92.52,92.54,92.49,92.5,3400.0,61.5867,61.6,61.5667,61.5734,3400.0
2015-04-13 11:30:00,92.49,92.51,92.47,92.48,3700.0,61.5667,61.58,61.5534,61.5601,3700.0
2015-04-13 11:35:00,92.48,92.49,92.42,92.43,8200.0,61.5601,61.5667,61.5201,61.5268,8200.0
2015-04-13 11:40:00,92.41,92.42,92.34,92.39,15700.0,61.5135,61.5201,61.4669,61.5002,15700.0
2015-04-13 11:45:00,92.37,92.41,92.33,92.33,3300.0,61.4869,61.5135,61.4602,61.4602,3300.0
2015-04-13 11:50:00,92.35,92.35,92.3,92.3,6600.0,61.4735,61.4735,61.4403,61.4403,6600.0
2015-04-13 11:55:00,92.32,92.33,92.23,92.23,7500.0,61.4536,61.4602,61.3937,61.3937,7500.0
2015-04-13 12:00:00,92.24,92.36,92.24,92.36,3700.0,61.4003,61.4802,61.4003,61.4802,3700.0
2015-04-13 12:05:00,92.38,92.42,92.37,92.39,4300.0,61.4935,61.5201,61.4869,61.5002,4300.0
2015-04-13 12:10:00,92.38,92.41,92.35,92.37,2200.0,61.4935,61.5135,61.4735,61.4869,2200.0
2015-04-13 12:15:00,92.37,92.37,92.28,92.28,3000.0,61.4869,61.4869,61.4269,61.4269,3000.0
2015-04-13 12:20:00,92.25,92.26,92.23,92.23,1100.0,61.407,61.4136,61.3937,61.3937,1100.0
2015-04-13 12:25:00,92.24,92.29,92.19,92.2,13900.0,61.4003,61.4336,61.367,61.3737,13900.0
2015-04-13 12:30:00,92.18,92.38,92.17,92.34,7100.0,61.3604,61.4935,61.3537,61.4669,7100.0
2015-04-13 12:35:00,92.38,92.41,92.36,92.39,4100.0,61.4935,61.5135,61.4802,61.5002,4100.0
2015-04-13 12:40:00,92.4,92.41,92.34,92.37,3300.0,61.5068,61.5135,61.4669,61.4869,3300.0
2015-04-13 12:45:00,92.37,92.38,92.32,92.35,4300.0,61.4869,61.4935,61.4536,61.4735,4300.0
2015-04-13 12:50:00,92.36,92.38,92.32,92.36,3900.0,61.4802,61.4935,61.4536,61.4802,3900.0
2015-04-13 12:55:00,92.36,92.39,92.34,92.38,3700.0,61.4802,61.5002,61.4669,61.4935,3700.0
2015-04-13 13:00:00,92.34,92.37,92.23,92.24,3700.0,61.4669,61.4869,61.3937,61.4003,3700.0
2015-04-13 13:05:00,92.24,92.27,92.21,92.23,7800.0,61.4003,61.4203,61.3804,61.3937,7800.0
2015-04-13 13:10:00,92.23,92.24,92.14,92.18,3200.0,61.3937,61.4003,61.3338,61.3604,3200.0
2015-04-13 13:15:00,92.2,92.22,92.14,92.18,14200.0,61.3737,61.387,61.3338,61.3604,14200.0
2015-04-13 13:20:00,92.17,92.28,92.17,92.27,18900.0,61.3537,61.4269,61.3537,61.4203,18900.0
2015-04-13 13:25:00,92.22,92.24,92.1,92.1,4300.0,61.387,61.4003,61.3071,61.3071,4300.0
2015-04-13 13:30:00,92.11,92.14,92.07,92.14,4800.0,61.3138,61.3338,61.2872,61.3338,4800.0
2015-04-13 13:35:00,92.15,92.19,92.14,92.18,5000.0,61.3404,61.367,61.3338,61.3604,5000.0
2015-04-13 13:40:00,92.17,92.17,92.07,92.07,2400.0,61.3537,61.3537,61.2872,61.2872,2400.0
2015-04-13 13:45:00,92.1,92.24,92.1,92.19,8100.0,61.3071,61.4003,61.3071,61.367,8100.0
2015-04-13 13:50:00,92.2,92.31,92.15,92.31,6200.0,61.3737,61.4469,61.3404,61.4469,6200.0
2015-04-13 13:55:00,92.31,92.32,92.15,92.27,11000.0,61.4469,61.4536,61.3404,61.4203,11000.0
2015-04-13 14:00:00,92.26,92.26,92.16,92.22,6000.0,61.4136,61.4136,61.3471,61.387,6000.0
2015-04-13 14:05:00,92.25,92.31,92.23,92.3,9100.0,61.407,61.4469,61.3937,61.4403,9100.0
2015-04-13 14:10:00,92.32,92.33,92.17,92.21,7300.0,61.4536,61.4602,61.3537,61.3804,7300.0
2015-04-13 14:15:00,92.22,92.25,92.2,92.21,8300.0,61.387,61.407,61.3737,61.3804,8300.0
2015-04-13 14:20:00,92.21,92.3,92.21,92.25,5500.0,61.3804,61.4403,61.3804,61.407,5500.0
2015-04-13 14:25:00,92.24,92.29,92.18,92.29,3400.0,61.4003,61.4336,61.3604,61.4336,3400.0
2015-04-13 14:30:00,92.3,92.34,92.23,92.3,5800.0,61.4403,61.4669,61.3937,61.4403,5800.0
2015-04-13 14:35:00,92.32,92.33,92.28,92.33,3400.0,61.4536,61.4602,61.4269,61.4602,3400.0
2015-04-13 14:40:00,92.32,92.36,92.3,92.31,3300.0,61.4536,61.4802,61.4403,61.4469,3300.0
2015-04-13 14:45:00,92.32,92.36,92.18,92.27,10100.0,61.4536,61.4802,61.3604,61.4203,10100.0
2015-04-13 14:50:00,92.25,92.26,92.12,92.15,3600.0,61.407,61.4136,61.3204,61.3404,3600.0
2015-04-13 14:55:00,92.16,92.2,92.14,92.18,11100.0,61.3471,61.3737,61.3338,61.3604,11100.0
2015-04-13 15:00:00,92.2,92.2,92.12,92.16,3800.0,61.3737,61.3737,61.3204,61.3471,3800.0
2015-04-13 15:05:00,92.18,92.23,92.15,92.2,8300.0,61.3604,61.3937,61.3404,61.3737,8300.0
2015-04-13 15:10:00,92.2,92.21,92.12,92.16,7700.0,61.3737,61.3804,61.3204,61.3471,7700.0
2015-04-13 15:15:00,92.14,92.19,92.11,92.18,10100.0,61.3338,61.367,61.3138,61.3604,10100.0
2015-04-13 15:20:00,92.16,92.17,92.09,92.09,7500.0,61.3471,61.3537,61.3005,61.3005,7500.0
2015-04-13 15:25:00,92.11,92.11,92.05,92.11,6200.0,61.3138,61.3138,61.2738,61.3138,6200.0
2015-04-13 15:30:00,92.09,92.12,92.05,92.07,14400.0,61.3005,61.3204,61.2738,61.2872,14400.0
2015-04-13 15:35:00,92.07,92.1,92.02,92.05,14100.0,61.2872,61.3071,61.2539,61.2738,14100.0
2015-04-13 15:40:00,92.06,92.13,92.05,92.11,14600.0,61.2805,61.3271,61.2738,61.3138,14600.0
2015-04-13 15:45:00,92.1,92.1,92.0,92.02,15600.0,61.3071,61.3071,61.2406,61.2539,15600.0
2015-04-13 15:50:00,92.04,92.05,91.97,92.03,30100.0,61.2672,61.2738,61.2206,61.2605,30100.0
2015-04-13 15:55:00,92.03,92.09,92.02,92.03,48900.0,61.2605,61.3005,61.2539,61.2605,48900.0
2015-04-14 09:30:00,91.76,92.5,91.76,92.49,35300.0,61.0808,61.5734,61.0808,61.5667,35300.0
2015-04-14 09:35:00,92.48,92.48,91.91,92.0,46600.0,61.5601,61.5601,61.1807,61.2406,46600.0
2015-04-14 09:40:00,92.12,92.33,92.08,92.2,12800.0,61.3204,61.4602,61.2938,61.3737,12800.0
2015-04-14 09:45:00,92.32,92.32,91.79,91.93,10500.0,61.4536,61.4536,61.1008,61.194,10500.0
2015-04-14 09:50:00,91.91,91.93,91.69,91.78,12500.0,61.1807,61.194,61.0342,61.0941,12500.0
2015-04-14 09:55:00,91.79,91.8,91.53,91.6,13500.0,61.1008,61.1074,60.9277,60.9743,13500.0
2015-04-14 10:00:00,91.53,91.53,91.15,91.21,20200.0,60.9277,60.9277,60.6748,60.7147,20200.0
2015-04-14 10:05:00,91.19,91.32,91.09,91.32,7900.0,60.7014,60.7879,60.6348,60.7879,7900.0
2015-04-14 10:10:00,91.33,91.43,91.3,91.39,3100.0,60.7946,60.8611,60.7746,60.8345,3100.0
2015-04-14 10:15:00,91.39,91.47,91.29,91.29,9300.0,60.8345,60.8878,60.7679,60.7679,9300.0
2015-04-14 10:20:00,91.3,91.46,91.3,91.4,12100.0,60.7746,60.8811,60.7746,60.8412,12100.0
2015-04-14 10:25:00,91.37,91.4,91.32,91.32,4700.0,60.8212,60.8412,60.7879,60.7879,4700.0
2015-04-14 10:30:00,91.32,91.33,91.16,91.16,3100.0,60.7879,60.7946,60.6814,60.6814,3100.0
2015-04-14 10:35:00,91.16,91.18,91.09,91.17,20100.0,60.6814,60.6947,60.6348,60.6881,20100.0
2015-04-14 10:40:00,91.17,91.24,91.14,91.23,9300.0,60.6881,60.7347,60.6681,60.728,9300.0
2015-04-14 10:45:00,91.23,91.35,91.22,91.33,4900.0,60.728,60.8079,60.7213,60.7946,4900.0
2015-04-14 10:50:00,91.34,91.37,91.27,91.36,9600.0,60.8012,60.8212,60.7546,60.8145,9600.0
2015-04-14 10:55:00,91.34,91.37,91.24,91.26,4000.0,60.8012,60.8212,60.7347,60.748,4000.0
2015-04-14 11:00:00,91.25,91.28,91.19,91.28,9400.0,60.7413,60.7613,60.7014,60.7613,9400.0
2015-04-14 11:05:00,91.26,91.34,91.24,91.3,5900.0,60.748,60.8012,60.7347,60.7746,5900.0
2015-04-14 11:10:00,91.3,91.54,91.3,91.5,10000.0,60.7746,60.9344,60.7746,60.9077,10000.0
2015-04-14 11:15:00,91.5,91.52,91.42,91.42,15500.0,60.9077,60.921,60.8545,60.8545,15500.0
2015-04-14 11:20:00,91.41,91.47,91.39,91.42,4200.0,60.8478,60.8878,60.8345,60.8545,4200.0
2015-04-14 11:25:00,91.45,91.47,91.4,91.44,5100.0,60.8745,60.8878,60.8412,60.8678,5100.0
2015-04-14 11:30:00,91.44,91.53,91.42,91.53,3800.0,60.8678,60.9277,60.8545,60.9277,3800.0
2015-04-14 11:35:00,91.52,91.56,91.47,91.47,5300.0,60.921,60.9477,60.8878,60.8878,5300.0
2015-04-14 11:40:00,91.47,91.58,91.47,91.57,3200.0,60.8878,60.961,60.8878,60.9543,3200.0
2015-04-14 11:45:00,91.58,91.58,91.48,91.5,3700.0,60.961,60.961,60.8944,60.9077,3700.0
2015-04-14 11:50:00,91.47,91.52,91.47,91.5,2000.0,60.8878,60.921,60.8878,60.9077,2000.0
2015-04-14 11:55:00,91.47,91.49,91.44,91.48,2700.0,60.8878,60.9011,60.8678,60.8944,2700.0
2015-04-14 12:00:00,91.47,91.56,91.46,91.55,3700.0,60.8878,60.9477,60.8811,60.941,3700.0
2015-04-14 12:05:00,91.55,91.57,91.49,91.56,4900.0,60.941,60.9543,60.9011,60.9477,4900.0
2015-04-14 12:10:00,91.58,91.58,91.49,91.52,3700.0,60.961,60.961,60.9011,60.921,3700.0
2015-04-14 12:15:00,91.49,91.51,91.45,91.46,5000.0,60.9011,60.9144,60.8745,60.8811,5000.0
2015-04-14 12:20:00,91.45,91.5,91.45,91.5,3600.0,60.8745,60.9077,60.8745,60.9077,3600.0
2015-04-14 12:25:00,91.51,91.58,91.5,91.54,2800.0,60.9144,60.961,60.9077,60.9344,2800.0
2015-04-14 12:30:00,91.54,91.69,91.54,91.67,5800.0,60.9344,61.0342,60.9344,61.0209,5800.0
2015-04-14 12:35:00,91.65,91.68,91.56,91.56,5200.0,61.0076,61.0276,60.9477,60.9477,5200.0
2015-04-14 12:40:00,91.55,91.57,91.48,91.51,4600.0,60.941,60.9543,60.8944,60.9144,4600.0
2015-04-14 12:45:00,91.52,91.54,91.47,91.47,1900.0,60.921,60.9344,60.8878,60.8878,1900.0
2015-04-14 12:50:00,91.45,91.5,91.45,91.48,5400.0,60.8745,60.9077,60.8745,60.8944,5400.0
2015-04-14 12:55:00,91.47,91.49,91.42,91.45,5300.0,60.8878,60.9011,60.8545,60.8745,5300.0
2015-04-14 13:00:00,91.45,91.49,91.4,91.43,10000.0,60.8745,60.9011,60.8412,60.8611,10000.0
2015-04-14 13:05:00,91.43,91.5,91.41,91.45,9200.0,60.8611,60.9077,60.8478,60.8745,9200.0
2015-04-14 13:10:00,91.44,91.54,91.42,91.48,15300.0,60.8678,60.9344,60.8545,60.8944,15300.0
2015-04-14 13:15:00,91.48,91.48,91.35,91.43,8500.0,60.8944,60.8944,60.8079,60.8611,8500.0
2015-04-14 13:20:00,91.42,91.45,91.4,91.44,7000.0,60.8545,60.8745,60.8412,60.8678,7000.0
2015-04-14 13:25:00,91.43,91.46,91.37,91.46,3800.0,60.8611,60.8811,60.8212,60.8811,3800.0
2015-04-14 13:30:00,91.47,91.5,91.43,91.46,4000.0,60.8878,60.9077,60.8611,60.8811,4000.0
2015-04-14 13:35:00,91.45,91.49,91.43,91.47,4600.0,60.8745,60.9011,60.8611,60.8878,4600.0
2015-04-14 13:40:00,91.43,91.49,91.43,91.44,2900.0,60.8611,60.9011,60.8611,60.8678,2900.0
2015-04-14 13:45:00,91.43,91.51,91.43,91.44,5200.0,60.8611,60.9144,60.8611,60.8678,5200.0
2015-04-14 13:50:00,91.42,91.45,91.34,91.44,3700.0,60.8545,60.8745,60.8012,60.8678,3700.0
2015-04-14 13:55:00,91.43,91.43,91.35,91.35,8600.0,60.8611,60.8611,60.8079,60.8079,8600.0
2015-04-14 14:00:00,91.34,91.34,91.24,91.24,5400.0,60.8012,60.8012,60.7347,60.7347,5400.0
2015-04-14 14:05:00,91.21,91.25,91.21,91.23,3500.0,60.7147,60.7413,60.7147,60.728,3500.0
2015-04-14 14:10:00,91.22,91.22,91.15,91.21,5400.0,60.7213,60.7213,60.6748,60.7147,5400.0
2015-04-14 14:15:00,91.22,91.22,91.14,91.16,9100.0,60.7213,60.7213,60.6681,60.6814,9100.0
2015-04-14 14:20:00,91.16,91.17,91.09,91.12,3300.0,60.6814,60.6881,60.6348,60.6548,3300.0
2015-04-14 14:25:00,91.13,91.17,91.12,91.13,4200.0,60.6614,60.6881,60.6548,60.6614,4200.0
2015-04-14 14:30:00,91.13,91.14,91.1,91.1,4300.0,60.6614,60.6681,60.6415,60.6415,4300.0
2015-04-14 14:35:00,91.1,91.1,91.0,91.0,7600.0,60.6415,60.6415,60.5749,60.5749,7600.0
2015-04-14 14:40:00,91.03,91.03,90.98,90.98,4600.0,60.5949,60.5949,60.5616,60.5616,4600.0
2015-04-14 14:45:00,91.01,91.07,90.99,91.05,5800.0,60.5816,60.6215,60.5682,60.6082,5800.0
2015-04-14 14:50:00,91.06,91.07,91.01,91.01,5400.0,60.6148,60.6215,60.5816,60.5816,5400.0
2015-04-14 14:55:00,91.02,91.12,91.01,91.07,19900.0,60.5882,60.6548,60.5816,60.6215,19900.0
2015-04-14 15:00:00,91.07,91.24,91.07,91.22,11300.0,60.6215,60.7347,60.6215,60.7213,11300.0
2015-04-14 15:05:00,91.23,91.42,91.23,91.38,27600.0,60.728,60.8545,60.728,60.8279,27600.0
2015-04-14 15:10:00,91.39,91.52,91.39,91.48,19000.0,60.8345,60.921,60.8345,60.8944,19000.0
2015-04-14 15:15:00,91.47,91.49,91.42,91.43,46600.0,60.8878,60.9011,60.8545,60.8611,46600.0
2015-04-14 15:20:00,91.43,91.43,91.31,91.34,20500.0,60.8611,60.8611,60.7813,60.8012,20500.0
2015-04-14 15:25:00,91.33,91.34,91.23,91.24,15200.0,60.7946,60.8012,60.728,60.7347,15200.0
2015-04-14 15:30:00,91.22,91.33,91.22,91.29,15500.0,60.7213,60.7946,60.7213,60.7679,15500.0
2015-04-14 15:35:00,91.29,91.31,91.24,91.27,6800.0,60.7679,60.7813,60.7347,60.7546,6800.0
2015-04-14 15:40:00,91.25,91.31,91.25,91.25,15900.0,60.7413,60.7813,60.7413,60.7413,15900.0
2015-04-14 15:45:00,91.27,91.31,91.17,91.17,31800.0,60.7546,60.7813,60.6881,60.6881,31800.0
2015-04-14 15:50:00,91.18,91.18,91.12,91.16,39200.0,60.6947,60.6947,60.6548,60.6814,39200.0
2015-04-14 15:55:00,91.16,91.24,91.12,91.19,52100.0,60.6814,60.7347,60.6548,60.7014,52100.0
2015-04-15 09:30:00,91.34,91.6,91.29,91.58,28100.0,60.8012,60.9743,60.7679,60.961,28100.0
2015-04-15 09:35:00,91.59,91.61,91.32,91.45,15100.0,60.9676,60.981,60.7879,60.8745,15100.0
2015-04-15 09:40:00,91.49,91.52,91.25,91.37,31600.0,60.9011,60.921,60.7413,60.8212,31600.0
2015-04-15 09:45:00,91.39,91.41,91.15,91.21,13100.0,60.8345,60.8478,60.6748,60.7147,13100.0
2015-04-15 09:50:00,91.25,91.28,91.15,91.23,14800.0,60.7413,60.7613,60.6748,60.728,14800.0
2015-04-15 09:55:00,91.24,91.27,91.1,91.11,11100.0,60.7347,60.7546,60.6415,60.6481,11100.0
2015-04-15 10:00:00,91.09,91.11,90.88,90.95,15300.0,60.6348,60.6481,60.495,60.5416,15300.0
2015-04-15 10:05:00,90.9,91.07,90.9,91.07,13200.0,60.5083,60.6215,60.5083,60.6215,13200.0
2015-04-15 10:10:00,91.07,91.19,91.05,91.13,9800.0,60.6215,60.7014,60.6082,60.6614,9800.0
2015-04-15 10:15:00,91.13,91.13,91.05,91.08,6000.0,60.6614,60.6614,60.6082,60.6282,6000.0
2015-04-15 10:20:00,91.09,91.12,90.97,91.0,10600.0,60.6348,60.6548,60.5549,60.5749,10600.0
2015-04-15 10:25:00,91.01,91.04,90.91,90.95,7700.0,60.5816,60.6015,60.515,60.5416,7700.0
2015-04-15 10:30:00,90.97,90.99,90.94,90.96,5900.0,60.5549,60.5682,60.535,60.5483,5900.0
2015-04-15 10:35:00,90.95,90.96,90.9,90.93,8700.0,60.5416,60.5483,60.5083,60.5283,8700.0
2015-04-15 10:40:00,90.93,91.01,90.92,90.92,7800.0,60.5283,60.5816,60.5217,60.5217,7800.0
2015-04-15 10:45:00,90.92,90.95,90.88,90.95,7200.0,60.5217,60.5416,60.495,60.5416,7200.0
2015-04-15 10:50:00,90.95,91.01,90.91,90.91,17000.0,60.5416,60.5816,60.515,60.515,17000.0
2015-04-15 10:55:00,90.91,90.91,90.84,90.91,13300.0,60.515,60.515,60.4684,60.515,13300.0
2015-04-15 11:00:00,90.92,90.96,90.9,90.95,7400.0,60.5217,60.5483,60.5083,60.5416,7400.0
2015-04-15 11:05:00,90.94,90.95,90.9,90.94,6600.0,60.535,60.5416,60.5083,60.535,6600.0
2015-04-15 11:10:00,90.93,90.98,90.9,90.98,11100.0,60.5283,60.5616,60.5083,60.5616,11100.0
2015-04-15 11:15:00,90.97,90.98,90.86,90.87,12100.0,60.5549,60.5616,60.4817,60.4884,12100.0
2015-04-15 11:20:00,90.86,90.87,90.81,90.85,12200.0,60.4817,60.4884,60.4484,60.4751,12200.0
2015-04-15 11:25:00,90.85,90.88,90.82,90.88,7100.0,60.4751,60.495,60.4551,60.495,7100.0
2015-04-15 11:30:00,90.89,90.93,90.8,90.87,8600.0,60.5017,60.5283,60.4418,60.4884,8600.0
2015-04-15 11:35:00,90.89,90.92,90.83,90.85,14000.0,60.5017,60.5217,60.4617,60.4751,14000.0
2015-04-15 11:40:00,90.83,90.98,90.81,90.97,6600.0,60.4617,60.5616,60.4484,60.5549,6600.0
2015-04-15 11:45:00,90.97,91.03,90.93,91.0,11900.0,60.5549,60.5949,60.5283,60.5749,11900.0
2015-04-15 11:50:00,91.01,91.08,90.98,90.99,10100.0,60.5816,60.6282,60.5616,60.5682,10100.0
2015-04-15 11:55:00,91.0,91.04,90.97,91.02,16800.0,60.5749,60.6015,60.5549,60.5882,16800.0
2015-04-15 12:00:00,91.02,91.04,90.99,91.01,7600.0,60.5882,60.6015,60.5682,60.5816,7600.0
2015-04-15 12:05:00,91.01,91.03,90.96,90.96,18900.0,60.5816,60.5949,60.5483,60.5483,18900.0
2015-04-15 12:10:00,90.97,91.03,90.96,91.01,6200.0,60.5549,60.5949,60.5483,60.5816,6200.0
2015-04-15 12:15:00,91.02,91.04,90.99,90.99,4900.0,60.5882,60.6015,60.5682,60.5682,4900.0
2015-04-15 12:20:00,91.0,91.04,90.99,91.0,18600.0,60.5749,60.6015,60.5682,60.5749,18600.0
2015-04-15 12:25:00,91.01,91.12,91.01,91.12,7800.0,60.5816,60.6548,60.5816,60.6548,7800.0
2015-04-15 12:30:00,91.12,91.15,91.09,91.11,10100.0,60.6548,60.6748,60.6348,60.6481,10100.0
2015-04-15 12:35:00,91.14,91.28,91.13,91.28,5300.0,60.6681,60.7613,60.6614,60.7613,5300.0
2015-04-15 12:40:00,91.26,91.28,91.25,91.28,5200.0,60.748,60.7613,60.7413,60.7613,5200.0
2015-04-15 12:45:00,91.3,91.46,91.3,91.44,6800.0,60.7746,60.8811,60.7746,60.8678,6800.0
2015-04-15 12:50:00,91.44,91.45,91.39,91.39,8800.0,60.8678,60.8745,60.8345,60.8345,8800.0
2015-04-15 12:55:00,91.39,91.45,91.38,91.42,7500.0,60.8345,60.8745,60.8279,60.8545,7500.0
2015-04-15 13:00:00,91.42,91.43,91.31,91.34,7700.0,60.8545,60.8611,60.7813,60.8012,7700.0
2015-04-15 13:05:00,91.36,91.36,91.22,91.23,10400.0,60.8145,60.8145,60.7213,60.728,10400.0
2015-04-15 13:10:00,91.23,91.33,91.23,91.33,7100.0,60.728,60.7946,60.728,60.7946,7100.0
2015-04-15 13:15:00,91.37,91.44,91.37,91.41,4600.0,60.8212,60.8678,60.8212,60.8478,4600.0
2015-04-15 13:20:00,91.42,91.43,91.33,91.33,10500.0,60.8545,60.8611,60.7946,60.7946,10500.0
2015-04-15 13:25:00,91.34,91.48,91.34,91.48,8700.0,60.8012,60.8944,60.8012,60.8944,8700.0
2015-04-15 13:30:00,91.44,91.51,91.41,91.51,5500.0,60.8678,60.9144,60.8478,60.9144,5500.0
2015-04-15 13:35:00,91.54,91.54,91.4,91.41,6000.0,60.9344,60.9344,60.8412,60.8478,6000.0
2015-04-15 13:40:00,91.37,91.52,91.36,91.5,6600.0,60.8212,60.921,60.8145,60.9077,6600.0
2015-04-15 13:45:00,91.49,91.49,91.4,91.44,7400.0,60.9011,60.9011,60.8412,60.8678,7400.0
2015-04-15 13:50:00,91.43,91.5,91.42,91.48,5700.0,60.8611,60.9077,60.8545,60.8944,5700.0
2015-04-15 13:55:00,91.48,91.48,91.45,91.48,9000.0,60.8944,60.8944,60.8745,60.8944,9000.0
2015-04-15 14:00:00,91.46,91.5,91.44,91.5,7200.0,60.8811,60.9077,60.8678,60.9077,7200.0
2015-04-15 14:05:00,91.5,91.51,91.47,91.51,5400.0,60.9077,60.9144,60.8878,60.9144,5400.0
2015-04-15 14:10:00,91.52,91.55,91.46,91.49,18900.0,60.921,60.941,60.8811,60.9011,18900.0
2015-04-15 14:15:00,91.48,91.59,91.47,91.54,10700.0,60.8944,60.9676,60.8878,60.9344,10700.0
2015-04-15 14:20:00,91.55,91.55,91.44,91.45,10400.0,60.941,60.941,60.8678,60.8745,10400.0
2015-04-15 14:25:00,91.45,91.49,91.42,91.49,9100.0,60.8745,60.9011,60.8545,60.9011,9100.0
2015-04-15 14:30:00,91.48,91.48,91.39,91.4,8800.0,60.8944,60.8944,60.8345,60.8412,8800.0
2015-04-15 14:35:00,91.4,91.42,91.33,91.38,7700.0,60.8412,60.8545,60.7946,60.8279,7700.0
2015-04-15 14:40:00,91.39,91.42,91.35,91.42,13900.0,60.8345,60.8545,60.8079,60.8545,13900.0
2015-04-15 14:45:00,91.43,91.46,91.4,91.46,4600.0,60.8611,60.8811,60.8412,60.8811,4600.0
2015-04-15 14:50:00,91.46,91.46,91.43,91.44,6600.0,60.8811,60.8811,60.8611,60.8678,6600.0
2015-04-15 14:55:00,91.44,91.49,91.42,91.49,7600.0,60.8678,60.9011,60.8545,60.9011,7600.0
2015-04-15 15:00:00,91.49,91.49,91.4,91.43,6900.0,60.9011,60.9011,60.8412,60.8611,6900.0
2015-04-15 15:05:00,91.44,91.44,91.36,91.37,8700.0,60.8678,60.8678,60.8145,60.8212,8700.0
2015-04-15 15:10:00,91.37,91.38,91.25,91.25,10400.0,60.8212,60.8279,60.7413,60.7413,10400.0
2015-04-15 15:15:00,91.25,91.27,91.21,91.23,7900.0,60.7413,60.7546,60.7147,60.728,7900.0
2015-04-15 15:20:00,91.24,91.26,91.22,91.25,8000.0,60.7347,60.748,60.7213,60.7413,8000.0
2015-04-15 15:25:00,91.24,91.25,91.17,91.24,14000.0,60.7347,60.7413,60.6881,60.7347,14000.0
2015-04-15 15:30:00,91.24,91.26,91.18,91.18,13200.0,60.7347,60.748,60.6947,60.6947,13200.0
2015-04-15 15:35:00,91.19,91.2,91.07,91.1,19200.0,60.7014,60.708,60.6215,60.6415,19200.0
2015-04-15 15:40:00,91.09,91.11,91.03,91.06,15400.0,60.6348,60.6481,60.5949,60.6148,15400.0
2015-04-15 15:45:00,91.05,91.1,91.02,91.09,20200.0,60.6082,60.6415,60.5882,60.6348,20200.0
2015-04-15 15:50:00,91.1,91.19,91.08,91.15,29800.0,60.6415,60.7014,60.6282,60.6748,29800.0
2015-04-15 15:55:00,91.15,91.19,91.05,91.15,73900.0,60.6748,60.7014,60.6082,60.6748,73900.0
2015-04-16 09:30:00,90.99,91.23,90.87,90.89,23400.0,60.5682,60.728,60.4884,60.5017,23400.0
2015-04-16 09:35:00,90.92,91.07,90.78,91.06,22200.0,60.5217,60.6215,60.4285,60.6148,22200.0
2015-04-16 09:40:00,91.07,91.12,90.95,91.07,4100.0,60.6215,60.6548,60.5416,60.6215,4100.0
2015-04-16 09:45:00,91.11,91.11,90.71,91.02,34200.0,60.6481,60.6481,60.3819,60.5882,34200.0
2015-04-16 09:50:00,90.99,91.02,90.87,91.02,10800.0,60.5682,60.5882,60.4884,60.5882,10800.0
2015-04-16 09:55:00,90.99,91.0,90.93,91.0,7100.0,60.5682,60.5749,60.5283,60.5749,7100.0
2015-04-16 10:00:00,90.98,91.1,90.94,90.94,4400.0,60.5616,60.6415,60.535,60.535,4400.0
2015-04-16 10:05:00,90.94,91.05,90.93,90.98,4800.0,60.535,60.6082,60.5283,60.5616,4800.0
2015-04-16 10:10:00,90.96,91.15,90.96,91.09,3800.0,60.5483,60.6748,60.5483,60.6348,3800.0
2015-04-16 10:15:00,91.1,91.2,91.0,91.07,9000.0,60.6415,60.708,60.5749,60.6215,9000.0
2015-04-16 10:20:00,91.07,91.19,90.99,91.16,30300.0,60.6215,60.7014,60.5682,60.6814,30300.0
2015-04-16 10:25:00,91.16,91.27,91.14,91.2,10100.0,60.6814,60.7546,60.6681,60.708,10100.0
2015-04-16 10:30:00,91.17,91.26,91.15,91.25,6000.0,60.6881,60.748,60.6748,60.7413,6000.0
2015-04-16 10:35:00,91.23,91.32,91.21,91.26,5800.0,60.728,60.7879,60.7147,60.748,5800.0
2015-04-16 10:40:00,91.28,91.32,91.26,91.29,3200.0,60.7613,60.7879,60.748,60.7679,3200.0
2015-04-16 10:45:00,91.27,91.43,91.26,91.43,8200.0,60.7546,60.8611,60.748,60.8611,8200.0
2015-04-16 10:50:00,91.41,91.44,91.34,91.43,5900.0,60.8478,60.8678,60.8012,60.8611,5900.0
2015-04-16 10:55:00,91.45,91.53,91.43,91.47,12800.0,60.8745,60.9277,60.8611,60.8878,12800.0
2015-04-16 11:00:00,91.49,91.49,91.4,91.4,5800.0,60.9011,60.9011,60.8412,60.8412,5800.0
2015-04-16 11:05:00,91.4,91.52,91.4,91.52,2200.0,60.8412,60.921,60.8412,60.921,2200.0
2015-04-16 11:10:00,91.53,91.57,91.45,91.49,4500.0,60.9277,60.9543,60.8745,60.9011,4500.0
2015-04-16 11:15:00,91.48,91.63,91.48,91.57,6700.0,60.8944,60.9943,60.8944,60.9543,6700.0
2015-04-16 11:20:00,91.56,91.64,91.55,91.62,6800.0,60.9477,61.0009,60.941,60.9876,6800.0
2015-04-16 11:25:00,91.63,91.66,91.57,91.64,16500.0,60.9943,61.0142,60.9543,61.0009,16500.0
2015-04-16 11:30:00,91.64,91.66,91.57,91.59,4000.0,61.0009,61.0142,60.9543,60.9676,4000.0
2015-04-16 11:35:00,91.6,91.66,91.59,91.62,5100.0,60.9743,61.0142,60.9676,60.9876,5100.0
2015-04-16 11:40:00,91.62,91.63,91.57,91.61,10800.0,60.9876,60.9943,60.9543,60.981,10800.0
2015-04-16 11:45:00,91.6,91.65,91.59,91.65,4600.0,60.9743,61.0076,60.9676,61.0076,4600.0
2015-04-16 11:50:00,91.63,91.67,91.62,91.62,3800.0,60.9943,61.0209,60.9876,60.9876,3800.0
2015-04-16 11:55:00,91.63,91.68,91.55,91.67,9700.0,60.9943,61.0276,60.941,61.0209,9700.0
2015-04-16 12:00:00,91.68,91.71,91.66,91.67,3300.0,61.0276,61.0475,61.0142,61.0209,3300.0
2015-04-16 12:05:00,91.69,91.7,91.62,91.64,2700.0,61.0342,61.0409,60.9876,61.0009,2700.0
2015-04-16 12:10:00,91.64,91.64,91.59,91.61,2900.0,61.0009,61.0009,60.9676,60.981,2900.0
2015-04-16 12:15:00,91.6,91.63,91.52,91.56,3900.0,60.9743,60.9943,60.921,60.9477,3900.0
2015-04-16 12:20:00,91.58,91.71,91.57,91.7,19300.0,60.961,61.0475,60.9543,61.0409,19300.0
2015-04-16 12:25:00,91.7,91.76,91.7,91.72,7500.0,61.0409,61.0808,61.0409,61.0542,7500.0
2015-04-16 12:30:00,91.72,91.78,91.69,91.77,4400.0,61.0542,61.0941,61.0342,61.0875,4400.0
2015-04-16 12:35:00,91.78,91.81,91.63,91.64,7800.0,61.0941,61.1141,60.9943,61.0009,7800.0
2015-04-16 12:40:00,91.62,91.63,91.56,91.62,6200.0,60.9876,60.9943,60.9477,60.9876,6200.0
2015-04-16 12:45:00,91.64,91.67,91.57,91.58,4100.0,61.0009,61.0209,60.9543,60.961,4100.0
2015-04-16 12:50:00,91.56,91.62,91.52,91.6,6200.0,60.9477,60.9876,60.921,60.9743,6200.0
2015-04-16 12:55:00,91.58,91.62,91.57,91.62,5100.0,60.961,60.9876,60.9543,60.9876,5100.0
2015-04-16 13:00:00,91.6,91.61,91.5,91.5,27900.0,60.9743,60.981,60.9077,60.9077,27900.0
2015-04-16 13:05:00,91.5,91.58,91.5,91.52,7900.0,60.9077,60.961,60.9077,60.921,7900.0
2015-04-16 13:10:00,91.5,91.54,91.5,91.54,1800.0,60.9077,60.9344,60.9077,60.9344,1800.0
2015-04-16 13:15:00,91.54,91.54,91.5,91.5,9200.0,60.9344,60.9344,60.9077,60.9077,9200.0
2015-04-16 13:20:00,91.51,91.54,91.5,91.53,4400.0,60.9144,60.9344,60.9077,60.9277,4400.0
2015-04-16 13:25:00,91.52,91.53,91.47,91.51,5300.0,60.921,60.9277,60.8878,60.9144,5300.0
2015-04-16 13:30:00,91.47,91.47,91.44,91.45,2400.0,60.8878,60.8878,60.8678,60.8745,2400.0
2015-04-16 13:35:00,91.44,91.52,91.43,91.47,5500.0,60.8678,60.921,60.8611,60.8878,5500.0
2015-04-16 13:40:00,91.49,91.49,91.36,91.42,9200.0,60.9011,60.9011,60.8145,60.8545,9200.0
2015-04-16 13:45:00,91.49,91.57,91.48,91.57,3700.0,60.9011,60.9543,60.8944,60.9543,3700.0
2015-04-16 13:50:00,91.61,91.61,91.56,91.59,3500.0,60.981,60.981,60.9477,60.9676,3500.0
2015-04-16 13:55:00,91.57,91.68,91.56,91.68,3600.0,60.9543,61.0276,60.9477,61.0276,3600.0
2015-04-16 14:00:00,91.69,91.7,91.57,91.57,3600.0,61.0342,61.0409,60.9543,60.9543,3600.0
2015-04-16 14:05:00,91.57,91.66,91.52,91.57,10400.0,60.9543,61.0142,60.921,60.9543,10400.0
2015-04-16 14:10:00,91.57,91.59,91.52,91.54,5900.0,60.9543,60.9676,60.921,60.9344,5900.0
2015-04-16 14:15:00,91.56,91.63,91.55,91.58,4500.0,60.9477,60.9943,60.941,60.961,4500.0
2015-04-16 14:20:00,91.59,91.59,91.53,91.54,2500.0,60.9676,60.9676,60.9277,60.9344,2500.0
2015-04-16 14:25:00,91.53,91.66,91.53,91.65,3100.0,60.9277,61.0142,60.9277,61.0076,3100.0
2015-04-16 14:30:00,91.68,91.68,91.58,91.58,2900.0,61.0276,61.0276,60.961,60.961,2900.0
2015-04-16 14:35:00,91.59,91.72,91.58,91.68,4700.0,60.9676,61.0542,60.961,61.0276,4700.0
2015-04-16 14:40:00,91.69,91.7,91.64,91.69,2800.0,61.0342,61.0409,61.0009,61.0342,2800.0
2015-04-16 14:45:00,91.66,91.72,91.62,91.7,5800.0,61.0142,61.0542,60.9876,61.0409,5800.0
2015-04-16 14:50:00,91.7,91.82,91.67,91.72,23500.0,61.0409,61.1207,61.0209,61.0542,23500.0
2015-04-16 14:55:00,91.74,91.82,91.74,91.77,11600.0,61.0675,61.1207,61.0675,61.0875,11600.0
2015-04-16 15:00:00,91.76,91.76,91.68,91.7,9500.0,61.0808,61.0808,61.0276,61.0409,9500.0
2015-04-16 15:05:00,91.68,91.77,91.68,91.77,12500.0,61.0276,61.0875,61.0276,61.0875,12500.0
2015-04-16 15:10:00,91.76,91.8,91.76,91.78,9200.0,61.0808,61.1074,61.0808,61.0941,9200.0
2015-04-16 15:15:00,91.8,91.83,91.76,91.81,8700.0,61.1074,61.1274,61.0808,61.1141,8700.0
2015-04-16 15:20:00,91.81,91.81,91.59,91.6,9000.0,61.1141,61.1141,60.9676,60.9743,9000.0
2015-04-16 15:25:00,91.6,91.65,91.6,91.62,7600.0,60.9743,61.0076,60.9743,60.9876,7600.0
2015-04-16 15:30:00,91.61,91.63,91.6,91.62,16800.0,60.981,60.9943,60.9743,60.9876,16800.0
2015-04-16 15:35:00,91.63,91.68,91.51,91.54,17200.0,60.9943,61.0276,60.9144,60.9344,17200.0
2015-04-16 15:40:00,91.56,91.56,91.49,91.52,20800.0,60.9477,60.9477,60.9011,60.921,20800.0
2015-04-16 15:45:00,91.51,91.51,91.41,91.42,15800.0,60.9144,60.9144,60.8478,60.8545,15800.0
2015-04-16 15:50:00,91.43,91.45,91.37,91.43,21000.0,60.8611,60.8745,60.8212,60.8611,21000.0
2015-04-16 15:55:00,91.42,91.56,91.37,91.53,71500.0,60.8545,60.9477,60.8212,60.9277,71500.0
2015-04-17 09:30:00,90.86,91.12,90.69,91.05,99300.0,60.4817,60.6548,60.3686,60.6082,99300.0
2015-04-17 09:35:00,91.18,91.18,90.73,90.78,16900.0,60.6947,60.6947,60.3952,60.4285,16900.0
2015-04-17 09:40:00,90.72,90.75,90.28,90.38,15300.0,60.3885,60.4085,60.0956,60.1622,15300.0
2015-04-17 09:45:00,90.29,91.02,90.09,90.43,93700.0,60.1023,60.5882,59.9692,60.1955,93700.0
2015-04-17 09:50:00,90.44,90.69,90.44,90.69,17900.0,60.2021,60.3686,60.2021,60.3686,17900.0
2015-04-17 09:55:00,90.65,90.66,90.49,90.5,15500.0,60.3419,60.3486,60.2354,60.2421,15500.0
2015-04-17 10:00:00,90.5,90.58,90.3,90.3,26400.0,60.2421,60.2953,60.1089,60.1089,26400.0
2015-04-17 10:05:00,90.31,90.37,90.22,90.3,29600.0,60.1156,60.1555,60.0557,60.1089,29600.0
2015-04-17 10:10:00,90.34,90.37,90.27,90.35,14700.0,60.1356,60.1555,60.089,60.1422,14700.0
2015-04-17 10:15:00,90.36,90.46,90.34,90.41,18600.0,60.1489,60.2154,60.1356,60.1822,18600.0
2015-04-17 10:20:00,90.42,90.45,90.32,90.37,28800.0,60.1888,60.2088,60.1223,60.1555,28800.0
2015-04-17 10:25:00,90.37,90.38,90.27,90.32,8800.0,60.1555,60.1622,60.089,60.1223,8800.0
2015-04-17 10:30:00,90.3,90.41,90.26,90.41,6900.0,60.1089,60.1822,60.0823,60.1822,6900.0
2015-04-17 10:35:00,90.43,90.54,90.39,90.47,17100.0,60.1955,60.2687,60.1689,60.2221,17100.0
2015-04-17 10:40:00,90.46,90.56,90.46,90.56,10500.0,60.2154,60.282,60.2154,60.282,10500.0
2015-04-17 10:45:00,90.56,90.6,90.46,90.47,4200.0,60.282,60.3086,60.2154,60.2221,4200.0
2015-04-17 10:50:00,90.44,90.44,90.27,90.33,20200.0,60.2021,60.2021,60.089,60.1289,20200.0
2015-04-17 10:55:00,90.3,90.41,90.25,90.36,16200.0,60.1089,60.1822,60.0757,60.1489,16200.0
2015-04-17 11:00:00,90.35,90.39,90.13,90.15,164400.0,60.1422,60.1689,59.9958,60.0091,164400.0
2015-04-17 11:05:00,90.17,90.24,90.13,90.24,24600.0,60.0224,60.069,59.9958,60.069,24600.0
2015-04-17 11:10:00,90.24,90.3,90.13,90.13,46700.0,60.069,60.1089,59.9958,59.9958,46700.0
2015-04-17 11:15:00,90.13,90.15,90.05,90.09,11700.0,59.9958,60.0091,59.9425,59.9692,11700.0
2015-04-17 11:20:00,90.1,90.2,90.07,90.12,30400.0,59.9758,60.0424,59.9558,59.9891,30400.0
2015-04-17 11:25:00,90.11,90.13,90.04,90.09,9500.0,59.9825,59.9958,59.9359,59.9692,9500.0
2015-04-17 11:30:00,90.06,90.09,89.97,90.01,13700.0,59.9492,59.9692,59.8893,59.9159,13700.0
2015-04-17 11:35:00,89.99,90.01,89.95,90.0,14000.0,59.9026,59.9159,59.876,59.9092,14000.0
2015-04-17 11:40:00,89.98,89.99,89.84,89.89,22300.0,59.8959,59.9026,59.8027,59.836,22300.0
2015-04-17 11:45:00,89.9,90.06,89.87,90.04,10100.0,59.8427,59.9492,59.8227,59.9359,10100.0
2015-04-17 11:50:00,90.03,90.12,89.99,90.12,13800.0,59.9292,59.9891,59.9026,59.9891,13800.0
2015-04-17 11:55:00,90.11,90.14,90.08,90.11,14000.0,59.9825,60.0024,59.9625,59.9825,14000.0
2015-04-17 12:00:00,90.12,90.15,90.09,90.15,13300.0,59.9891,60.0091,59.9692,60.0091,13300.0
2015-04-17 12:05:00,90.13,90.15,90.05,90.13,75300.0,59.9958,60.0091,59.9425,59.9958,75300.0
2015-04-17 12:10:00,90.13,90.32,90.12,90.31,24900.0,59.9958,60.1223,59.9891,60.1156,24900.0
2015-04-17 12:15:00,90.31,90.35,90.22,90.24,16200.0,60.1156,60.1422,60.0557,60.069,16200.0
2015-04-17 12:20:00,90.24,90.27,90.12,90.14,18200.0,60.069,60.089,59.9891,60.0024,18200.0
2015-04-17 12:25:00,90.12,90.17,90.12,90.12,3500.0,59.9891,60.0224,59.9891,59.9891,3500.0
2015-04-17 12:30:00,90.11,90.14,90.07,90.13,14900.0,59.9825,60.0024,59.9558,59.9958,14900.0
2015-04-17 12:35:00,90.11,90.19,90.1,90.18,15900.0,59.9825,60.0357,59.9758,60.0291,15900.0
2015-04-17 12:40:00,90.17,90.17,90.1,90.1,2600.0,60.0224,60.0224,59.9758,59.9758,2600.0
2015-04-17 12:45:00,90.09,90.09,90.01,90.01,3000.0,59.9692,59.9692,59.9159,59.9159,3000.0
2015-04-17 12:50:00,90.02,90.07,89.98,90.01,13900.0,59.9226,59.9558,59.8959,59.9159,13900.0
2015-04-17 12:55:00,90.01,90.04,89.99,90.01,13100.0,59.9159,59.9359,59.9026,59.9159,13100.0
2015-04-17 13:00:00,90.0,90.09,89.97,89.98,12100.0,59.9092,59.9692,59.8893,59.8959,12100.0
2015-04-17 13:05:00,89.99,90.01,89.91,89.96,4900.0,59.9026,59.9159,59.8493,59.8826,4900.0
2015-04-17 13:10:00,89.92,89.95,89.9,89.94,9300.0,59.856,59.876,59.8427,59.8693,9300.0
2015-04-17 13:15:00,89.94,90.03,89.93,89.97,11000.0,59.8693,59.9292,59.8627,59.8893,11000.0
2015-04-17 13:20:00,89.97,90.05,89.96,89.99,5100.0,59.8893,59.9425,59.8826,59.9026,5100.0
2015-04-17 13:25:00,89.98,90.04,89.93,89.98,10800.0,59.8959,59.9359,59.8627,59.8959,10800.0
2015-04-17 13:30:00,89.95,89.98,89.89,89.91,12500.0,59.876,59.8959,59.836,59.8493,12500.0
2015-04-17 13:35:00,89.88,90.04,89.87,90.04,10500.0,59.8294,59.9359,59.8227,59.9359,10500.0
2015-04-17 13:40:00,90.02,90.06,89.98,90.02,16100.0,59.9226,59.9492,59.8959,59.9226,16100.0
2015-04-17 13:45:00,90.01,90.05,89.97,89.97,19500.0,59.9159,59.9425,59.8893,59.8893,19500.0
2015-04-17 13:50:00,89.96,89.97,89.76,89.79,8300.0,59.8826,59.8893,59.7495,59.7695,8300.0
2015-04-17 13:55:00,89.74,89.84,89.71,89.84,25300.0,59.7362,59.8027,59.7162,59.8027,25300.0
2015-04-17 14:00:00,89.83,89.91,89.82,89.83,16000.0,59.7961,59.8493,59.7894,59.7961,16000.0
2015-04-17 14:05:00,89.85,89.85,89.71,89.71,14700.0,59.8094,59.8094,59.7162,59.7162,14700.0
2015-04-17 14:10:00,89.67,89.81,89.63,89.75,16500.0,59.6896,59.7828,59.663,59.7428,16500.0
2015-04-17 14:15:00,89.75,89.75,89.62,89.69,16600.0,59.7428,59.7428,59.6563,59.7029,16600.0
2015-04-17 14:20:00,89.67,89.72,89.61,89.72,5900.0,59.6896,59.7229,59.6496,59.7229,5900.0
2015-04-17 14:25:00,89.73,89.8,89.7,89.7,19100.0,59.7295,59.7761,59.7095,59.7095,19100.0
2015-04-17 14:30:00,89.72,89.75,89.7,89.7,20800.0,59.7229,59.7428,59.7095,59.7095,20800.0
2015-04-17 14:35:00,89.71,89.86,89.67,89.76,21100.0,59.7162,59.8161,59.6896,59.7495,21100.0
2015-04-17 14:40:00,89.75,89.89,89.74,89.88,32400.0,59.7428,59.836,59.7362,59.8294,32400.0
2015-04-17 14:45:00,89.9,89.9,89.83,89.88,16100.0,59.8427,59.8427,59.7961,59.8294,16100.0
2015-04-17 14:50:00,89.87,89.87,89.78,89.81,12400.0,59.8227,59.8227,59.7628,59.7828,12400.0
2015-04-17 14:55:00,89.82,89.87,89.77,89.77,10700.0,59.7894,59.8227,59.7561,59.7561,10700.0
2015-04-17 15:00:00,89.78,89.88,89.77,89.88,15700.0,59.7628,59.8294,59.7561,59.8294,15700.0
2015-04-17 15:05:00,89.88,89.96,89.88,89.93,50800.0,59.8294,59.8826,59.8294,59.8627,50800.0
2015-04-17 15:10:00,89.94,90.03,89.94,90.02,28700.0,59.8693,59.9292,59.8693,59.9226,28700.0
2015-04-17 15:15:00,90.01,90.02,89.78,89.79,25300.0,59.9159,59.9226,59.7628,59.7695,25300.0
2015-04-17 15:20:00,89.81,89.83,89.7,89.73,13300.0,59.7828,59.7961,59.7095,59.7295,13300.0
2015-04-17 15:25:00,89.74,89.8,89.72,89.8,11600.0,59.7362,59.7761,59.7229,59.7761,11600.0
2015-04-17 15:30:00,89.79,89.94,89.79,89.91,31000.0,59.7695,59.8693,59.7695,59.8493,31000.0
2015-04-17 15:35:00,89.93,89.93,89.85,89.88,44500.0,59.8627,59.8627,59.8094,59.8294,44500.0
2015-04-17 15:40:00,89.89,89.9,89.81,89.81,42500.0,59.836,59.8427,59.7828,59.7828,42500.0
2015-04-17 15:45:00,89.84,89.89,89.81,89.82,32400.0,59.8027,59.836,59.7828,59.7894,32400.0
2015-04-17 15:50:00,89.82,89.89,89.79,89.88,43300.0,59.7894,59.836,59.7695,59.8294,43300.0
2015-04-17 15:55:00,89.87,89.95,89.82,89.91,116700.0,59.8227,59.876,59.7894,59.8493,116700.0
2015-04-20 09:30:00,90.54,90.69,90.2,90.68,18800.0,60.2687,60.3686,60.0424,60.3619,18800.0
2015-04-20 09:35:00,90.65,90.75,90.54,90.54,15200.0,60.3419,60.4085,60.2687,60.2687,15200.0
2015-04-20 09:40:00,90.53,90.54,90.42,90.47,7500.0,60.262,60.2687,60.1888,60.2221,7500.0
2015-04-20 09:45:00,90.47,90.73,90.44,90.73,7500.0,60.2221,60.3952,60.2021,60.3952,7500.0
2015-04-20 09:50:00,90.75,90.77,90.5,90.52,13200.0,60.4085,60.4218,60.2421,60.2554,13200.0
2015-04-20 09:55:00,90.43,90.46,90.37,90.37,2500.0,60.1955,60.2154,60.1555,60.1555,2500.0
2015-04-20 10:00:00,90.44,90.55,90.33,90.33,18600.0,60.2021,60.2754,60.1289,60.1289,18600.0
2015-04-20 10:05:00,90.39,90.42,90.35,90.42,1700.0,60.1689,60.1888,60.1422,60.1888,1700.0
2015-04-20 10:10:00,90.43,90.45,90.36,90.36,4100.0,60.1955,60.2088,60.1489,60.1489,4100.0
2015-04-20 10:15:00,90.38,90.44,90.35,90.44,3000.0,60.1622,60.2021,60.1422,60.2021,3000.0
2015-04-20 10:20:00,90.4,90.53,90.4,90.51,103900.0,60.1755,60.262,60.1755,60.2487,103900.0
2015-04-20 10:25:00,90.53,90.75,90.53,90.75,9600.0,60.262,60.4085,60.262,60.4085,9600.0
2015-04-20 10:30:00,90.76,90.8,90.73,90.77,8700.0,60.4151,60.4418,60.3952,60.4218,8700.0
2015-04-20 10:35:00,90.77,90.83,90.72,90.72,5900.0,60.4218,60.4617,60.3885,60.3885,5900.0
2015-04-20 10:40:00,90.73,90.89,90.72,90.89,4400.0,60.3952,60.5017,60.3885,60.5017,4400.0
2015-04-20 10:45:00,90.86,90.89,90.81,90.81,9800.0,60.4817,60.5017,60.4484,60.4484,9800.0
2015-04-20 10:50:00,90.81,90.96,90.81,90.95,8700.0,60.4484,60.5483,60.4484,60.5416,8700.0
2015-04-20 10:55:00,90.93,91.06,90.93,91.05,7700.0,60.5283,60.6148,60.5283,60.6082,7700.0
2015-04-20 11:00:00,91.07,91.14,91.06,91.1,4100.0,60.6215,60.6681,60.6148,60.6415,4100.0
2015-04-20 11:05:00,91.11,91.17,91.09,91.14,3800.0,60.6481,60.6881,60.6348,60.6681,3800.0
2015-04-20 11:10:00,91.16,91.19,91.1,91.16,5100.0,60.6814,60.7014,60.6415,60.6814,5100.0
2015-04-20 11:15:00,91.15,91.16,91.05,91.08,10900.0,60.6748,60.6814,60.6082,60.6282,10900.0
2015-04-20 11:20:00,91.1,91.1,91.04,91.07,6400.0,60.6415,60.6415,60.6015,60.6215,6400.0
2015-04-20 11:25:00,91.09,91.1,90.89,90.89,56300.0,60.6348,60.6415,60.5017,60.5017,56300.0
2015-04-20 11:30:00,90.89,90.95,90.85,90.87,8100.0,60.5017,60.5416,60.4751,60.4884,8100.0
2015-04-20 11:35:00,90.89,90.9,90.77,90.8,7200.0,60.5017,60.5083,60.4218,60.4418,7200.0
2015-04-20 11:40:00,90.77,90.85,90.77,90.8,4600.0,60.4218,60.4751,60.4218,60.4418,4600.0
2015-04-20 11:45:00,90.8,90.8,90.65,90.68,6200.0,60.4418,60.4418,60.3419,60.3619,6200.0
2015-04-20 11:50:00,90.64,90.79,90.61,90.79,6900.0,60.3353,60.4351,60.3153,60.4351,6900.0
2015-04-20 11:55:00,90.79,90.93,90.79,90.93,2900.0,60.4351,60.5283,60.4351,60.5283,2900.0
2015-04-20 12:00:00,90.94,90.94,90.87,90.9,4200.0,60.535,60.535,60.4884,60.5083,4200.0
2015-04-20 12:05:00,90.87,90.91,90.81,90.84,4900.0,60.4884,60.515,60.4484,60.4684,4900.0
2015-04-20 12:10:00,90.85,91.01,90.84,91.01,9300.0,60.4751,60.5816,60.4684,60.5816,9300.0
2015-04-20 12:15:00,91.0,91.0,90.94,90.94,10000.0,60.5749,60.5749,60.535,60.535,10000.0
2015-04-20 12:20:00,90.95,90.96,90.87,90.96,8300.0,60.5416,60.5483,60.4884,60.5483,8300.0
2015-04-20 12:25:00,90.98,91.07,90.97,91.07,7700.0,60.5616,60.6215,60.5549,60.6215,7700.0
2015-04-20 12:30:00,91.07,91.08,90.96,90.97,7200.0,60.6215,60.6282,60.5483,60.5549,7200.0
2015-04-20 12:35:00,90.97,90.97,90.89,90.9,5500.0,60.5549,60.5549,60.5017,60.5083,5500.0
2015-04-20 12:40:00,90.89,91.06,90.89,91.04,36600.0,60.5017,60.6148,60.5017,60.6015,36600.0
2015-04-20 12:45:00,91.02,91.14,91.01,91.09,69300.0,60.5882,60.6681,60.5816,60.6348,69300.0
2015-04-20 12:50:00,91.07,91.11,91.0,91.07,16800.0,60.6215,60.6481,60.5749,60.6215,16800.0
2015-04-20 12:55:00,91.09,91.14,91.02,91.14,8800.0,60.6348,60.6681,60.5882,60.6681,8800.0
2015-04-20 13:00:00,91.15,91.17,91.12,91.15,7100.0,60.6748,60.6881,60.6548,60.6748,7100.0
2015-04-20 13:05:00,91.15,91.15,91.1,91.1,2900.0,60.6748,60.6748,60.6415,60.6415,2900.0
2015-04-20 13:10:00,91.08,91.12,91.05,91.05,8000.0,60.6282,60.6548,60.6082,60.6082,8000.0
2015-04-20 13:15:00,91.04,91.04,91.01,91.01,3700.0,60.6015,60.6015,60.5816,60.5816,3700.0
2015-04-20 13:20:00,91.0,91.03,90.96,90.96,7300.0,60.5749,60.5949,60.5483,60.5483,7300.0
2015-04-20 13:25:00,90.95,90.99,90.91,90.98,4900.0,60.5416,60.5682,60.515,60.5616,4900.0
2015-04-20 13:30:00,91.0,91.04,90.97,90.99,5600.0,60.5749,60.6015,60.5549,60.5682,5600.0
2015-04-20 13:35:00,90.96,91.04,90.96,91.04,7200.0,60.5483,60.6015,60.5483,60.6015,7200.0
2015-04-20 13:40:00,91.02,91.03,91.0,91.01,2800.0,60.5882,60.5949,60.5749,60.5816,2800.0
2015-04-20 13:45:00,91.03,91.04,91.02,91.03,5200.0,60.5949,60.6015,60.5882,60.5949,5200.0
2015-04-20 13:50:00,91.04,91.04,91.0,91.02,3600.0,60.6015,60.6015,60.5749,60.5882,3600.0
2015-04-20 13:55:00,91.02,91.03,90.99,91.03,3000.0,60.5882,60.5949,60.5682,60.5949,3000.0
2015-04-20 14:00:00,91.01,91.08,91.01,91.05,3900.0,60.5816,60.6282,60.5816,60.6082,3900.0
2015-04-20 14:05:00,91.05,91.08,91.03,91.03,3800.0,60.6082,60.6282,60.5949,60.5949,3800.0
2015-04-20 14:10:00,91.03,91.12,91.03,91.09,5300.0,60.5949,60.6548,60.5949,60.6348,5300.0
2015-04-20 14:15:00,91.11,91.11,91.06,91.09,4600.0,60.6481,60.6481,60.6148,60.6348,4600.0
2015-04-20 14:20:00,91.08,91.09,91.01,91.04,25900.0,60.6282,60.6348,60.5816,60.6015,25900.0
2015-04-20 14:25:00,91.04,91.06,90.95,91.0,11400.0,60.6015,60.6148,60.5416,60.5749,11400.0
2015-04-20 14:30:00,91.01,91.01,90.94,90.94,4000.0,60.5816,60.5816,60.535,60.535,4000.0
2015-04-20 14:35:00,90.95,91.05,90.95,91.05,4200.0,60.5416,60.6082,60.5416,60.6082,4200.0
2015-04-20 14:40:00,91.05,91.11,91.04,91.08,17900.0,60.6082,60.6481,60.6015,60.6282,17900.0
2015-04-20 14:45:00,91.07,91.07,90.98,91.0,11700.0,60.6215,60.6215,60.5616,60.5749,11700.0
2015-04-20 14:50:00,91.0,91.04,91.0,91.02,17700.0,60.5749,60.6015,60.5749,60.5882,17700.0
2015-04-20 14:55:00,91.02,91.07,91.01,91.07,3200.0,60.5882,60.6215,60.5816,60.6215,3200.0
2015-04-20 15:00:00,91.08,91.08,90.97,91.06,15600.0,60.6282,60.6282,60.5549,60.6148,15600.0
2015-04-20 15:05:00,91.06,91.1,91.01,91.04,9400.0,60.6148,60.6415,60.5816,60.6015,9400.0
2015-04-20 15:10:00,91.05,91.1,91.04,91.09,3400.0,60.6082,60.6415,60.6015,60.6348,3400.0
2015-04-20 15:15:00,91.09,91.1,91.06,91.08,4900.0,60.6348,60.6415,60.6148,60.6282,4900.0
2015-04-20 15:20:00,91.08,91.08,90.94,90.94,9700.0,60.6282,60.6282,60.535,60.535,9700.0
2015-04-20 15:25:00,90.95,90.95,90.9,90.91,5400.0,60.5416,60.5416,60.5083,60.515,5400.0
2015-04-20 15:30:00,90.91,91.02,90.91,91.0,14100.0,60.515,60.5882,60.515,60.5749,14100.0
2015-04-20 15:35:00,90.98,91.0,90.91,90.91,6300.0,60.5616,60.5749,60.515,60.515,6300.0
2015-04-20 15:40:00,90.94,90.95,90.87,90.87,8400.0,60.535,60.5416,60.4884,60.4884,8400.0
2015-04-20 15:45:00,90.89,90.98,90.88,90.93,9400.0,60.5017,60.5616,60.495,60.5283,9400.0
2015-04-20 15:50:00,90.93,90.95,90.9,90.93,15000.0,60.5283,60.5416,60.5083,60.5283,15000.0
2015-04-20 15:55:00,90.93,90.93,90.79,90.79,38800.0,60.5283,60.5283,60.4351,60.4351,38800.0
2015-04-21 09:30:00,90.94,91.38,90.94,91.19,24900.0,60.535,60.8279,60.535,60.7014,24900.0
2015-04-21 09:35:00,91.06,91.19,90.85,90.87,27600.0,60.6148,60.7014,60.4751,60.4884,27600.0
2015-04-21 09:40:00,90.87,91.12,90.84,90.88,21200.0,60.4884,60.6548,60.4684,60.495,21200.0
2015-04-21 09:45:00,90.85,91.13,90.82,91.03,22100.0,60.4751,60.6614,60.4551,60.5949,22100.0
2015-04-21 09:50:00,91.15,91.34,91.12,91.34,11300.0,60.6748,60.8012,60.6548,60.8012,11300.0
2015-04-21 09:55:00,91.33,91.42,91.25,91.31,9700.0,60.7946,60.8545,60.7413,60.7813,9700.0
2015-04-21 10:00:00,91.28,91.42,91.2,91.2,13300.0,60.7613,60.8545,60.708,60.708,13300.0
2015-04-21 10:05:00,91.19,91.19,90.93,90.98,15000.0,60.7014,60.7014,60.5283,60.5616,15000.0
2015-04-21 10:10:00,91.0,91.18,90.97,91.14,7800.0,60.5749,60.6947,60.5549,60.6681,7800.0
2015-04-21 10:15:00,91.13,91.19,91.03,91.06,18000.0,60.6614,60.7014,60.5949,60.6148,18000.0
2015-04-21 10:20:00,91.07,91.22,91.06,91.16,10800.0,60.6215,60.7213,60.6148,60.6814,10800.0
2015-04-21 10:25:00,91.16,91.18,91.07,91.17,6400.0,60.6814,60.6947,60.6215,60.6881,6400.0
2015-04-21 10:30:00,91.18,91.19,91.02,91.14,15800.0,60.6947,60.7014,60.5882,60.6681,15800.0
2015-04-21 10:35:00,91.14,91.14,91.0,91.07,6600.0,60.6681,60.6681,60.5749,60.6215,6600.0
2015-04-21 10:40:00,91.06,91.12,90.91,90.91,11900.0,60.6148,60.6548,60.515,60.515,11900.0
2015-04-21 10:45:00,90.92,91.01,90.9,90.99,8100.0,60.5217,60.5816,60.5083,60.5682,8100.0
2015-04-21 10:50:00,90.98,91.02,90.91,91.02,5800.0,60.5616,60.5882,60.515,60.5882,5800.0
2015-04-21 10:55:00,91.02,91.12,90.97,90.99,5400.0,60.5882,60.6548,60.5549,60.5682,5400.0
2015-04-21 11:00:00,90.96,91.1,90.96,91.09,5000.0,60.5483,60.6415,60.5483,60.6348,5000.0
2015-04-21 11:05:00,91.08,91.11,91.05,91.05,5400.0,60.6282,60.6481,60.6082,60.6082,5400.0
2015-04-21 11:10:00,91.06,91.08,91.02,91.02,4300.0,60.6148,60.6282,60.5882,60.5882,4300.0
2015-04-21 11:15:00,91.04,91.04,90.95,90.98,8800.0,60.6015,60.6015,60.5416,60.5616,8800.0
2015-04-21 11:20:00,90.98,90.99,90.84,90.86,6700.0,60.5616,60.5682,60.4684,60.4817,6700.0
2015-04-21 11:25:00,90.82,90.85,90.77,90.78,4200.0,60.4551,60.4751,60.4218,60.4285,4200.0
2015-04-21 11:30:00,90.79,90.85,90.75,90.83,7100.0,60.4351,60.4751,60.4085,60.4617,7100.0
2015-04-21 11:35:00,90.83,90.83,90.75,90.8,4400.0,60.4617,60.4617,60.4085,60.4418,4400.0
2015-04-21 11:40:00,90.77,90.77,90.69,90.71,6700.0,60.4218,60.4218,60.3686,60.3819,6700.0
2015-04-21 11:45:00,90.68,90.68,90.58,90.65,9300.0,60.3619,60.3619,60.2953,60.3419,9300.0
2015-04-21 11:50:00,90.66,90.73,90.62,90.73,3100.0,60.3486,60.3952,60.322,60.3952,3100.0
2015-04-21 11:55:00,90.76,90.76,90.7,90.75,5300.0,60.4151,60.4151,60.3752,60.4085,5300.0
2015-04-21 12:00:00,90.73,90.78,90.72,90.73,5200.0,60.3952,60.4285,60.3885,60.3952,5200.0
2015-04-21 12:05:00,90.72,90.74,90.67,90.74,6900.0,60.3885,60.4018,60.3552,60.4018,6900.0
2015-04-21 12:10:00,90.75,90.76,90.68,90.7,5700.0,60.4085,60.4151,60.3619,60.3752,5700.0
2015-04-21 12:15:00,90.71,90.71,90.57,90.57,5700.0,60.3819,60.3819,60.2887,60.2887,5700.0
2015-04-21 12:20:00,90.58,90.6,90.57,90.59,4200.0,60.2953,60.3086,60.2887,60.302,4200.0
2015-04-21 12:25:00,90.59,90.66,90.54,90.63,3500.0,60.302,60.3486,60.2687,60.3286,3500.0
2015-04-21 12:30:00,90.62,90.63,90.57,90.63,5800.0,60.322,60.3286,60.2887,60.3286,5800.0
2015-04-21 12:35:00,90.63,90.7,90.63,90.7,5400.0,60.3286,60.3752,60.3286,60.3752,5400.0
2015-04-21 12:40:00,90.7,90.71,90.55,90.59,25400.0,60.3752,60.3819,60.2754,60.302,25400.0
2015-04-21 12:45:00,90.61,90.64,90.59,90.61,5300.0,60.3153,60.3353,60.302,60.3153,5300.0
2015-04-21 12:50:00,90.59,90.65,90.54,90.65,6400.0,60.302,60.3419,60.2687,60.3419,6400.0
2015-04-21 12:55:00,90.64,90.69,90.63,90.69,3500.0,60.3353,60.3686,60.3286,60.3686,3500.0
2015-04-21 13:00:00,90.72,90.79,90.72,90.78,4400.0,60.3885,60.4351,60.3885,60.4285,4400.0
2015-04-21 13:05:00,90.79,90.83,90.76,90.81,5000.0,60.4351,60.4617,60.4151,60.4484,5000.0
2015-04-21 13:10:00,90.81,90.86,90.8,90.85,14300.0,60.4484,60.4817,60.4418,60.4751,14300.0
2015-04-21 13:15:00,90.86,90.9,90.8,90.8,3500.0,60.4817,60.5083,60.4418,60.4418,3500.0
2015-04-21 13:20:00,90.8,90.81,90.79,90.79,2400.0,60.4418,60.4484,60.4351,60.4351,2400.0
2015-04-21 13:25:00,90.81,90.83,90.68,90.69,10100.0,60.4484,60.4617,60.3619,60.3686,10100.0
2015-04-21 13:30:00,90.68,90.75,90.63,90.63,15900.0,60.3619,60.4085,60.3286,60.3286,15900.0
2015-04-21 13:35:00,90.63,90.63,90.5,90.56,5100.0,60.3286,60.3286,60.2421,60.282,5100.0
2015-04-21 13:40:00,90.55,90.6,90.48,90.48,12600.0,60.2754,60.3086,60.2288,60.2288,12600.0
2015-04-21 13:45:00,90.48,90.53,90.43,90.46,11500.0,60.2288,60.262,60.1955,60.2154,11500.0
2015-04-21 13:50:00,90.45,90.51,90.45,90.51,5800.0,60.2088,60.2487,60.2088,60.2487,5800.0
2015-04-21 13:55:00,90.51,90.52,90.47,90.48,6700.0,60.2487,60.2554,60.2221,60.2288,6700.0
2015-04-21 14:00:00,90.45,90.51,90.35,90.51,25200.0,60.2088,60.2487,60.1422,60.2487,25200.0
2015-04-21 14:05:00,90.51,90.54,90.45,90.53,9000.0,60.2487,60.2687,60.2088,60.262,9000.0
2015-04-21 14:10:00,90.56,90.68,90.56,90.66,7000.0,60.282,60.3619,60.282,60.3486,7000.0
2015-04-21 14:15:00,90.62,90.7,90.61,90.65,5800.0,60.322,60.3752,60.3153,60.3419,5800.0
2015-04-21 14:20:00,90.66,90.71,90.65,90.67,5200.0,60.3486,60.3819,60.3419,60.3552,5200.0
2015-04-21 14:25:00,90.68,90.76,90.64,90.7,8800.0,60.3619,60.4151,60.3353,60.3752,8800.0
2015-04-21 14:30:00,90.73,90.78,90.64,90.64,4100.0,60.3952,60.4285,60.3353,60.3353,4100.0
2015-04-21 14:35:00,90.66,90.7,90.6,90.67,6700.0,60.3486,60.3752,60.3086,60.3552,6700.0
2015-04-21 14:40:00,90.66,90.66,90.58,90.62,6500.0,60.3486,60.3486,60.2953,60.322,6500.0
2015-04-21 14:45:00,90.62,90.62,90.54,90.6,6000.0,60.322,60.322,60.2687,60.3086,6000.0
2015-04-21 14:50:00,90.6,90.6,90.54,90.54,7200.0,60.3086,60.3086,60.2687,60.2687,7200.0
2015-04-21 14:55:00,90.52,90.52,90.44,90.46,10500.0,60.2554,60.2554,60.2021,60.2154,10500.0
2015-04-21 15:00:00,90.47,90.47,90.34,90.34,5900.0,60.2221,60.2221,60.1356,60.1356,5900.0
2015-04-21 15:05:00,90.37,90.49,90.35,90.46,7100.0,60.1555,60.2354,60.1422,60.2154,7100.0
2015-04-21 15:10:00,90.47,90.47,90.37,90.39,12400.0,60.2221,60.2221,60.1555,60.1689,12400.0
2015-04-21 15:15:00,90.39,90.39,90.27,90.31,13900.0,60.1689,60.1689,60.089,60.1156,13900.0
2015-04-21 15:20:00,90.3,90.33,90.26,90.31,14800.0,60.1089,60.1289,60.0823,60.1156,14800.0
2015-04-21 15:25:00,90.31,90.31,90.21,90.29,11600.0,60.1156,60.1156,60.049,60.1023,11600.0
2015-04-21 15:30:00,90.27,90.3,90.22,90.28,12800.0,60.089,60.1089,60.0557,60.0956,12800.0
2015-04-21 15:35:00,90.25,90.31,90.21,90.29,14800.0,60.0757,60.1156,60.049,60.1023,14800.0
2015-04-21 15:40:00,90.29,90.35,90.24,90.24,13600.0,60.1023,60.1422,60.069,60.069,13600.0
2015-04-21 15:45:00,90.23,90.28,90.17,90.18,25600.0,60.0623,60.0956,60.0224,60.0291,25600.0
2015-04-21 15:50:00,90.18,90.3,90.18,90.3,28800.0,60.0291,60.1089,60.0291,60.1089,28800.0
2015-04-21 15:55:00,90.3,90.35,90.2,90.27,37600.0,60.1089,60.1422,60.0424,60.089,37600.0
2015-04-22 09:30:00,90.31,90.7,90.31,90.63,16700.0,60.1156,60.3752,60.1156,60.3286,16700.0
2015-04-22 09:35:00,90.56,90.67,89.96,89.99,16500.0,60.282,60.3552,59.8826,59.9026,16500.0
2015-04-22 09:40:00,89.96,90.4,89.96,89.98,13200.0,59.8826,60.1755,59.8826,59.8959,13200.0
2015-04-22 09:45:00,90.0,90.07,89.58,89.62,23900.0,59.9092,59.9558,59.6297,59.6563,23900.0
2015-04-22 09:50:00,89.6,89.66,89.5,89.52,7800.0,59.643,59.6829,59.5764,59.5897,7800.0
2015-04-22 09:55:00,89.52,89.97,89.52,89.97,7300.0,59.5897,59.8893,59.5897,59.8893,7300.0
2015-04-22 10:00:00,89.98,90.26,89.77,89.81,15300.0,59.8959,60.0823,59.7561,59.7828,15300.0
2015-04-22 10:05:00,89.84,90.0,89.83,89.91,8100.0,59.8027,59.9092,59.7961,59.8493,8100.0
2015-04-22 10:10:00,89.91,90.02,89.87,89.96,5100.0,59.8493,59.9226,59.8227,59.8826,5100.0
2015-04-22 10:15:00,89.91,90.03,89.79,90.0,7400.0,59.8493,59.9292,59.7695,59.9092,7400.0
2015-04-22 10:20:00,90.0,90.22,89.96,90.22,23300.0,59.9092,60.0557,59.8826,60.0557,23300.0
2015-04-22 10:25:00,90.21,90.31,90.2,90.26,14800.0,60.049,60.1156,60.0424,60.0823,14800.0
2015-04-22 10:30:00,90.27,90.42,90.16,90.34,16000.0,60.089,60.1888,60.0158,60.1356,16000.0
2015-04-22 10:35:00,90.3,90.42,90.21,90.42,34200.0,60.1089,60.1888,60.049,60.1888,34200.0
2015-04-22 10:40:00,90.43,90.93,90.43,90.88,44300.0,60.1955,60.5283,60.1955,60.495,44300.0
2015-04-22 10:45:00,90.87,91.08,90.84,91.07,22700.0,60.4884,60.6282,60.4684,60.6215,22700.0
2015-04-22 10:50:00,91.07,91.16,91.02,91.04,67200.0,60.6215,60.6814,60.5882,60.6015,67200.0
2015-04-22 10:55:00,91.04,91.07,90.99,91.0,20900.0,60.6015,60.6215,60.5682,60.5749,20900.0
2015-04-22 11:00:00,91.01,91.03,90.94,90.99,5800.0,60.5816,60.5949,60.535,60.5682,5800.0
2015-04-22 11:05:00,91.01,91.01,90.78,90.82,3800.0,60.5816,60.5816,60.4285,60.4551,3800.0
2015-04-22 11:10:00,90.81,91.04,90.81,90.87,11500.0,60.4484,60.6015,60.4484,60.4884,11500.0
2015-04-22 11:15:00,90.92,91.0,90.78,90.78,8500.0,60.5217,60.5749,60.4285,60.4285,8500.0
2015-04-22 11:20:00,90.79,90.8,90.71,90.71,4100.0,60.4351,60.4418,60.3819,60.3819,4100.0
2015-04-22 11:25:00,90.75,90.79,90.63,90.7,8200.0,60.4085,60.4351,60.3286,60.3752,8200.0
2015-04-22 11:30:00,90.67,90.8,90.67,90.73,7300.0,60.3552,60.4418,60.3552,60.3952,7300.0
2015-04-22 11:35:00,90.71,90.81,90.66,90.81,5700.0,60.3819,60.4484,60.3486,60.4484,5700.0
2015-04-22 11:40:00,90.82,90.9,90.81,90.9,7900.0,60.4551,60.5083,60.4484,60.5083,7900.0
2015-04-22 11:45:00,90.92,91.0,90.88,90.91,10000.0,60.5217,60.5749,60.495,60.515,10000.0
2015-04-22 11:50:00,90.88,90.99,90.85,90.96,5700.0,60.495,60.5682,60.4751,60.5483,5700.0
2015-04-22 11:55:00,90.96,90.98,90.89,90.91,9200.0,60.5483,60.5616,60.5017,60.515,9200.0
2015-04-22 12:00:00,90.91,90.96,90.85,90.9,15600.0,60.515,60.5483,60.4751,60.5083,15600.0
2015-04-22 12:05:00,90.9,90.92,90.84,90.91,13600.0,60.5083,60.5217,60.4684,60.515,13600.0
2015-04-22 12:10:00,90.91,90.94,90.88,90.94,11500.0,60.515,60.535,60.495,60.535,11500.0
2015-04-22 12:15:00,90.95,91.02,90.94,91.01,4300.0,60.5416,60.5882,60.535,60.5816,4300.0
2015-04-22 12:20:00,91.0,91.02,90.95,90.95,7700.0,60.5749,60.5882,60.5416,60.5416,7700.0
2015-04-22 12:25:00,90.92,90.92,90.87,90.9,6600.0,60.5217,60.5217,60.4884,60.5083,6600.0
2015-04-22 12:30:00,90.91,91.04,90.91,91.01,7400.0,60.515,60.6015,60.515,60.5816,7400.0
2015-04-22 12:35:00,90.98,91.04,90.97,91.04,4100.0,60.5616,60.6015,60.5549,60.6015,4100.0
2015-04-22 12:40:00,91.02,91.03,91.0,91.02,3000.0,60.5882,60.5949,60.5749,60.5882,3000.0
2015-04-22 12:45:00,91.01,91.05,90.99,91.0,8400.0,60.5816,60.6082,60.5682,60.5749,8400.0
2015-04-22 12:50:00,91.0,91.03,90.98,91.0,13300.0,60.5749,60.5949,60.5616,60.5749,13300.0
2015-04-22 12:55:00,91.0,91.01,90.93,90.95,3600.0,60.5749,60.5816,60.5283,60.5416,3600.0
2015-04-22 13:00:00,90.99,91.03,90.95,91.03,4900.0,60.5682,60.5949,60.5416,60.5949,4900.0
2015-04-22 13:05:00,91.02,91.02,90.94,90.99,2900.0,60.5882,60.5882,60.535,60.5682,2900.0
2015-04-22 13:10:00,90.96,90.98,90.91,90.91,5600.0,60.5483,60.5616,60.515,60.515,5600.0
2015-04-22 13:15:00,90.91,90.92,90.89,90.91,5900.0,60.515,60.5217,60.5017,60.515,5900.0
2015-04-22 13:20:00,90.9,90.91,90.88,90.89,4100.0,60.5083,60.515,60.495,60.5017,4100.0
2015-04-22 13:25:00,90.9,90.97,90.88,90.94,11000.0,60.5083,60.5549,60.495,60.535,11000.0
2015-04-22 13:30:00,90.92,90.95,90.9,90.94,3300.0,60.5217,60.5416,60.5083,60.535,3300.0
2015-04-22 13:35:00,90.94,91.01,90.94,90.96,2800.0,60.535,60.5816,60.535,60.5483,2800.0
2015-04-22 13:40:00,90.99,91.08,90.99,91.07,3300.0,60.5682,60.6282,60.5682,60.6215,3300.0
2015-04-22 13:45:00,91.09,91.13,91.07,91.07,1700.0,60.6348,60.6614,60.6215,60.6215,1700.0
2015-04-22 13:50:00,91.07,91.07,90.98,91.01,5500.0,60.6215,60.6215,60.5616,60.5816,5500.0
2015-04-22 13:55:00,90.99,91.15,90.99,91.13,5400.0,60.5682,60.6748,60.5682,60.6614,5400.0
2015-04-22 14:00:00,91.14,91.14,91.03,91.03,16800.0,60.6681,60.6681,60.5949,60.5949,16800.0
2015-04-22 14:05:00,91.05,91.17,91.04,91.14,12600.0,60.6082,60.6881,60.6015,60.6681,12600.0
2015-04-22 14:10:00,91.14,91.14,91.07,91.09,3700.0,60.6681,60.6681,60.6215,60.6348,3700.0
2015-04-22 14:15:00,91.08,91.13,91.05,91.05,6000.0,60.6282,60.6614,60.6082,60.6082,6000.0
2015-04-22 14:20:00,91.07,91.11,91.03,91.06,25800.0,60.6215,60.6481,60.5949,60.6148,25800.0
2015-04-22 14:25:00,91.05,91.06,91.0,91.02,5400.0,60.6082,60.6148,60.5749,60.5882,5400.0
2015-04-22 14:30:00,91.04,91.1,90.97,91.08,19900.0,60.6015,60.6415,60.5549,60.6282,19900.0
2015-04-22 14:35:00,91.08,91.08,91.0,91.06,15800.0,60.6282,60.6282,60.5749,60.6148,15800.0
2015-04-22 14:40:00,91.06,91.08,91.0,91.03,11300.0,60.6148,60.6282,60.5749,60.5949,11300.0
2015-04-22 14:45:00,91.04,91.06,90.99,90.99,12500.0,60.6015,60.6148,60.5682,60.5682,12500.0
2015-04-22 14:50:00,90.99,91.0,90.94,90.95,6300.0,60.5682,60.5749,60.535,60.5416,6300.0
2015-04-22 14:55:00,90.92,90.94,90.84,90.84,7500.0,60.5217,60.535,60.4684,60.4684,7500.0
2015-04-22 15:00:00,90.84,90.94,90.84,90.9,9500.0,60.4684,60.535,60.4684,60.5083,9500.0
2015-04-22 15:05:00,90.88,90.91,90.84,90.87,4600.0,60.495,60.515,60.4684,60.4884,4600.0
2015-04-22 15:10:00,90.88,90.93,90.85,90.9,7300.0,60.495,60.5283,60.4751,60.5083,7300.0
2015-04-22 15:15:00,90.87,90.9,90.84,90.86,11100.0,60.4884,60.5083,60.4684,60.4817,11100.0
2015-04-22 15:20:00,90.84,90.94,90.83,90.93,6200.0,60.4684,60.535,60.4617,60.5283,6200.0
2015-04-22 15:25:00,90.91,90.94,90.88,90.89,4700.0,60.515,60.535,60.495,60.5017,4700.0
2015-04-22 15:30:00,90.88,90.9,90.77,90.78,10700.0,60.495,60.5083,60.4218,60.4285,10700.0
2015-04-22 15:35:00,90.78,90.82,90.7,90.79,10000.0,60.4285,60.4551,60.3752,60.4351,10000.0
2015-04-22 15:40:00,90.79,90.79,90.58,90.61,15700.0,60.4351,60.4351,60.2953,60.3153,15700.0
2015-04-22 15:45:00,90.58,90.72,90.58,90.69,12900.0,60.2953,60.3885,60.2953,60.3686,12900.0
2015-04-22 15:50:00,90.69,90.73,90.67,90.68,16600.0,60.3686,60.3952,60.3552,60.3619,16600.0
2015-04-22 15:55:00,90.67,90.7,90.64,90.67,35100.0,60.3552,60.3752,60.3353,60.3552,35100.0
2015-04-23 09:30:00,90.53,90.54,89.87,90.24,19300.0,60.262,60.2687,59.8227,60.069,19300.0
2015-04-23 09:35:00,90.24,90.43,90.04,90.08,4000.0,60.069,60.1955,59.9359,59.9625,4000.0
2015-04-23 09:40:00,90.08,90.26,90.04,90.21,8600.0,59.9625,60.0823,59.9359,60.049,8600.0
2015-04-23 09:45:00,90.1,90.1,89.91,90.08,8500.0,59.9758,59.9758,59.8493,59.9625,8500.0
2015-04-23 09:50:00,90.13,90.35,90.07,90.3,68700.0,59.9958,60.1422,59.9558,60.1089,68700.0
2015-04-23 09:55:00,90.26,90.27,90.06,90.1,20900.0,60.0823,60.089,59.9492,59.9758,20900.0
2015-04-23 10:00:00,90.11,90.18,89.93,89.93,15100.0,59.9825,60.0291,59.8627,59.8627,15100.0
2015-04-23 10:05:00,89.99,90.12,89.86,89.94,21100.0,59.9026,59.9891,59.8161,59.8693,21100.0
2015-04-23 10:10:00,89.91,90.03,89.76,90.03,17700.0,59.8493,59.9292,59.7495,59.9292,17700.0
2015-04-23 10:15:00,90.06,90.2,89.79,89.81,32200.0,59.9492,60.0424,59.7695,59.7828,32200.0
2015-04-23 10:20:00,89.81,89.95,89.71,89.95,9800.0,59.7828,59.876,59.7162,59.876,9800.0
2015-04-23 10:25:00,89.97,90.25,89.97,90.25,12500.0,59.8893,60.0757,59.8893,60.0757,12500.0
2015-04-23 10:30:00,90.25,90.42,90.25,90.42,6400.0,60.0757,60.1888,60.0757,60.1888,6400.0
2015-04-23 10:35:00,90.41,90.44,90.27,90.33,5800.0,60.1822,60.2021,60.089,60.1289,5800.0
2015-04-23 10:40:00,90.33,90.46,90.3,90.41,7300.0,60.1289,60.2154,60.1089,60.1822,7300.0
2015-04-23 10:45:00,90.42,90.51,90.42,90.48,5800.0,60.1888,60.2487,60.1888,60.2288,5800.0
2015-04-23 10:50:00,90.52,90.55,90.51,90.55,6300.0,60.2554,60.2754,60.2487,60.2754,6300.0
2015-04-23 10:55:00,90.58,90.6,90.43,90.43,3100.0,60.2953,60.3086,60.1955,60.1955,3100.0
2015-04-23 11:00:00,90.41,90.5,90.38,90.38,9000.0,60.1822,60.2421,60.1622,60.1622,9000.0
2015-04-23 11:05:00,90.4,90.57,90.4,90.44,37600.0,60.1755,60.2887,60.1755,60.2021,37600.0
2015-04-23 11:10:00,90.44,90.44,90.37,90.42,5200.0,60.2021,60.2021,60.1555,60.1888,5200.0
2015-04-23 11:15:00,90.45,90.45,90.26,90.3,8100.0,60.2088,60.2088,60.0823,60.1089,8100.0
2015-04-23 11:20:00,90.26,90.29,90.24,90.25,5700.0,60.0823,60.1023,60.069,60.0757,5700.0
2015-04-23 11:25:00,90.26,90.34,90.26,90.33,4200.0,60.0823,60.1356,60.0823,60.1289,4200.0
2015-04-23 11:30:00,90.33,90.33,90.28,90.33,3000.0,60.1289,60.1289,60.0956,60.1289,3000.0
2015-04-23 11:35:00,90.34,90.41,90.34,90.35,1200.0,60.1356,60.1822,60.1356,60.1422,1200.0
2015-04-23 11:40:00,90.36,90.36,90.3,90.3,800.0,60.1489,60.1489,60.1089,60.1089,800.0
2015-04-23 11:45:00,90.3,90.35,90.29,90.31,2000.0,60.1089,60.1422,60.1023,60.1156,2000.0
2015-04-23 11:50:00,90.34,90.64,90.33,90.64,3500.0,60.1356,60.3353,60.1289,60.3353,3500.0
2015-04-23 11:55:00,90.67,90.7,90.6,90.6,1500.0,60.3552,60.3752,60.3086,60.3086,1500.0
2015-04-23 12:00:00,90.63,90.7,90.61,90.68,2400.0,60.3286,60.3752,60.3153,60.3619,2400.0
2015-04-23 12:05:00,90.69,90.69,90.62,90.64,2600.0,60.3686,60.3686,60.322,60.3353,2600.0
2015-04-23 12:10:00,90.65,90.65,90.54,90.63,12200.0,60.3419,60.3419,60.2687,60.3286,12200.0
2015-04-23 12:15:00,90.62,90.62,90.57,90.58,2700.0,60.322,60.322,60.2887,60.2953,2700.0
2015-04-23 12:20:00,90.61,90.63,90.5,90.52,2100.0,60.3153,60.3286,60.2421,60.2554,2100.0
2015-04-23 12:25:00,90.5,90.53,90.49,90.51,2000.0,60.2421,60.262,60.2354,60.2487,2000.0
2015-04-23 12:30:00,90.5,90.52,90.46,90.46,4300.0,60.2421,60.2554,60.2154,60.2154,4300.0
2015-04-23 12:35:00,90.46,90.64,90.46,90.62,4700.0,60.2154,60.3353,60.2154,60.322,4700.0
2015-04-23 12:40:00,90.63,90.74,90.63,90.74,1400.0,60.3286,60.4018,60.3286,60.4018,1400.0
2015-04-23 12:45:00,90.74,90.79,90.74,90.76,3700.0,60.4018,60.4351,60.4018,60.4151,3700.0
2015-04-23 12:50:00,90.76,90.81,90.74,90.81,2600.0,60.4151,60.4484,60.4018,60.4484,2600.0
2015-04-23 12:55:00,90.8,90.84,90.78,90.8,1500.0,60.4418,60.4684,60.4285,60.4418,1500.0
2015-04-23 13:00:00,90.81,90.85,90.79,90.8,3600.0,60.4484,60.4751,60.4351,60.4418,3600.0
2015-04-23 13:05:00,90.79,90.81,90.73,90.78,3300.0,60.4351,60.4484,60.3952,60.4285,3300.0
2015-04-23 13:10:00,90.79,90.79,90.74,90.78,2400.0,60.4351,60.4351,60.4018,60.4285,2400.0
2015-04-23 13:15:00,90.79,90.8,90.55,90.59,5800.0,60.4351,60.4418,60.2754,60.302,5800.0
2015-04-23 13:20:00,90.62,90.71,90.61,90.66,5400.0,60.322,60.3819,60.3153,60.3486,5400.0
2015-04-23 13:25:00,90.66,90.72,90.66,90.7,20700.0,60.3486,60.3885,60.3486,60.3752,20700.0
2015-04-23 13:30:00,90.68,90.68,90.64,90.68,5300.0,60.3619,60.3619,60.3353,60.3619,5300.0
2015-04-23 13:35:00,90.67,90.67,90.58,90.59,8800.0,60.3552,60.3552,60.2953,60.302,8800.0
2015-04-23 13:40:00,90.63,90.67,90.61,90.65,3300.0,60.3286,60.3552,60.3153,60.3419,3300.0
2015-04-23 13:45:00,90.64,90.68,90.63,90.68,3000.0,60.3353,60.3619,60.3286,60.3619,3000.0
2015-04-23 13:50:00,90.7,90.77,90.67,90.76,5100.0,60.3752,60.4218,60.3552,60.4151,5100.0
2015-04-23 13:55:00,90.77,90.87,90.76,90.87,3600.0,60.4218,60.4884,60.4151,60.4884,3600.0
2015-04-23 14:00:00,90.87,90.88,90.76,90.8,8900.0,60.4884,60.495,60.4151,60.4418,8900.0
2015-04-23 14:05:00,90.81,90.86,90.79,90.79,3600.0,60.4484,60.4817,60.4351,60.4351,3600.0
2015-04-23 14:10:00,90.8,90.87,90.75,90.87,4800.0,60.4418,60.4884,60.4085,60.4884,4800.0
2015-04-23 14:15:00,90.88,90.88,90.78,90.79,3300.0,60.495,60.495,60.4285,60.4351,3300.0
2015-04-23 14:20:00,90.79,90.79,90.66,90.73,10000.0,60.4351,60.4351,60.3486,60.3952,10000.0
2015-04-23 14:25:00,90.74,90.76,90.7,90.7,2700.0,60.4018,60.4151,60.3752,60.3752,2700.0
2015-04-23 14:30:00,90.71,90.71,90.58,90.58,9700.0,60.3819,60.3819,60.2953,60.2953,9700.0
2015-04-23 14:35:00,90.58,90.6,90.51,90.51,3700.0,60.2953,60.3086,60.2487,60.2487,3700.0
2015-04-23 14:40:00,90.51,90.61,90.51,90.6,9700.0,60.2487,60.3153,60.2487,60.3086,9700.0
2015-04-23 14:45:00,90.58,90.59,90.51,90.59,6200.0,60.2953,60.302,60.2487,60.302,6200.0
2015-04-23 14:50:00,90.6,90.61,90.5,90.53,8700.0,60.3086,60.3153,60.2421,60.262,8700.0
2015-04-23 14:55:00,90.53,90.61,90.52,90.59,6200.0,60.262,60.3153,60.2554,60.302,6200.0
2015-04-23 15:00:00,90.58,90.58,90.52,90.58,4100.0,60.2953,60.2953,60.2554,60.2953,4100.0
2015-04-23 15:05:00,90.57,90.64,90.53,90.59,7200.0,60.2887,60.3353,60.262,60.302,7200.0
2015-04-23 15:10:00,90.6,90.69,90.6,90.67,8000.0,60.3086,60.3686,60.3086,60.3552,8000.0
2015-04-23 15:15:00,90.66,90.73,90.66,90.72,10700.0,60.3486,60.3952,60.3486,60.3885,10700.0
2015-04-23 15:20:00,90.71,90.71,90.66,90.68,9900.0,60.3819,60.3819,60.3486,60.3619,9900.0
2015-04-23 15:25:00,90.68,90.71,90.67,90.7,8200.0,60.3619,60.3819,60.3552,60.3752,8200.0
2015-04-23 15:30:00,90.69,90.7,90.56,90.59,10800.0,60.3686,60.3752,60.282,60.302,10800.0
2015-04-23 15:35:00,90.58,90.69,90.58,90.62,7000.0,60.2953,60.3686,60.2953,60.322,7000.0
2015-04-23 15:40:00,90.62,90.65,90.56,90.59,8400.0,60.322,60.3419,60.282,60.302,8400.0
2015-04-23 15:45:00,90.6,90.6,90.44,90.45,11700.0,60.3086,60.3086,60.2021,60.2088,11700.0
2015-04-23 15:50:00,90.43,90.47,90.38,90.38,24500.0,60.1955,60.2221,60.1622,60.1622,24500.0
2015-04-23 15:55:00,90.38,90.4,90.29,90.3,43300.0,60.1622,60.1755,60.1023,60.1089,43300.0
2015-04-24 09:30:00,90.26,90.56,90.15,90.3,24900.0,60.0823,60.282,60.0091,60.1089,24900.0
2015-04-24 09:35:00,90.23,90.23,89.76,89.8,22900.0,60.0623,60.0623,59.7495,59.7761,22900.0
2015-04-24 09:40:00,89.83,89.98,89.45,89.48,14000.0,59.7961,59.8959,59.5431,59.5631,14000.0
2015-04-24 09:45:00,89.5,89.5,89.27,89.27,26400.0,59.5764,59.5764,59.4233,59.4233,26400.0
2015-04-24 09:50:00,89.27,89.5,89.26,89.4,37200.0,59.4233,59.5764,59.4167,59.5099,37200.0
2015-04-24 09:55:00,89.42,89.68,89.41,89.68,37300.0,59.5232,59.6962,59.5165,59.6962,37300.0
2015-04-24 10:00:00,89.7,89.74,89.64,89.73,14000.0,59.7095,59.7362,59.6696,59.7295,14000.0
2015-04-24 10:05:00,89.74,89.77,89.63,89.76,4600.0,59.7362,59.7561,59.663,59.7495,4600.0
2015-04-24 10:10:00,89.77,90.03,89.77,89.99,24800.0,59.7561,59.9292,59.7561,59.9026,24800.0
2015-04-24 10:15:00,89.96,89.98,89.9,89.9,17600.0,59.8826,59.8959,59.8427,59.8427,17600.0
2015-04-24 10:20:00,89.91,89.92,89.81,89.89,7800.0,59.8493,59.856,59.7828,59.836,7800.0
2015-04-24 10:25:00,89.84,89.89,89.7,89.7,11400.0,59.8027,59.836,59.7095,59.7095,11400.0
2015-04-24 10:30:00,89.71,89.79,89.7,89.79,8100.0,59.7162,59.7695,59.7095,59.7695,8100.0
2015-04-24 10:35:00,89.81,89.86,89.8,89.82,5200.0,59.7828,59.8161,59.7761,59.7894,5200.0
2015-04-24 10:40:00,89.85,89.87,89.79,89.83,8600.0,59.8094,59.8227,59.7695,59.7961,8600.0
2015-04-24 10:45:00,89.84,89.84,89.78,89.8,30700.0,59.8027,59.8027,59.7628,59.7761,30700.0
2015-04-24 10:50:00,89.82,89.94,89.82,89.88,17800.0,59.7894,59.8693,59.7894,59.8294,17800.0
2015-04-24 10:55:00,89.86,89.86,89.76,89.8,3500.0,59.8161,59.8161,59.7495,59.7761,3500.0
2015-04-24 11:00:00,89.8,89.91,89.79,89.91,7400.0,59.7761,59.8493,59.7695,59.8493,7400.0
2015-04-24 11:05:00,89.9,90.01,89.89,90.01,8500.0,59.8427,59.9159,59.836,59.9159,8500.0
2015-04-24 11:10:00,90.02,90.02,89.92,89.93,13600.0,59.9226,59.9226,59.856,59.8627,13600.0
2015-04-24 11:15:00,89.93,89.96,89.89,89.96,5200.0,59.8627,59.8826,59.836,59.8826,5200.0
2015-04-24 11:20:00,89.95,89.95,89.9,89.93,6100.0,59.876,59.876,59.8427,59.8627,6100.0
2015-04-24 11:25:00,89.92,89.99,89.91,89.98,4100.0,59.856,59.9026,59.8493,59.8959,4100.0
2015-04-24 11:30:00,89.99,90.06,89.93,89.96,21000.0,59.9026,59.9492,59.8627,59.8826,21000.0
2015-04-24 11:35:00,89.94,90.06,89.94,90.03,2700.0,59.8693,59.9492,59.8693,59.9292,2700.0
2015-04-24 11:40:00,90.03,90.06,90.0,90.0,3500.0,59.9292,59.9492,59.9092,59.9092,3500.0
2015-04-24 11:45:00,90.01,90.01,89.93,89.93,1600.0,59.9159,59.9159,59.8627,59.8627,1600.0
2015-04-24 11:50:00,89.95,89.95,89.84,89.84,6100.0,59.876,59.876,59.8027,59.8027,6100.0
2015-04-24 11:55:00,89.85,89.94,89.85,89.92,2800.0,59.8094,59.8693,59.8094,59.856,2800.0
2015-04-24 12:00:00,89.92,89.95,89.9,89.93,3700.0,59.856,59.876,59.8427,59.8627,3700.0
2015-04-24 12:05:00,89.93,89.95,89.9,89.95,6800.0,59.8627,59.876,59.8427,59.876,6800.0
2015-04-24 12:10:00,89.94,89.95,89.9,89.94,1600.0,59.8693,59.876,59.8427,59.8693,1600.0
2015-04-24 12:15:00,89.96,89.96,89.91,89.94,3700.0,59.8826,59.8826,59.8493,59.8693,3700.0
2015-04-24 12:20:00,89.98,90.0,89.96,89.96,4600.0,59.8959,59.9092,59.8826,59.8826,4600.0
2015-04-24 12:25:00,89.96,90.0,89.94,89.99,3800.0,59.8826,59.9092,59.8693,59.9026,3800.0
2015-04-24 12:30:00,90.01,90.05,90.0,90.01,6400.0,59.9159,59.9425,59.9092,59.9159,6400.0
2015-04-24 12:35:00,90.03,90.03,89.87,89.9,6000.0,59.9292,59.9292,59.8227,59.8427,6000.0
2015-04-24 12:40:00,89.88,89.95,89.87,89.92,2700.0,59.8294,59.876,59.8227,59.856,2700.0
2015-04-24 12:45:00,89.92,89.92,89.84,89.85,2400.0,59.856,59.856,59.8027,59.8094,2400.0
2015-04-24 12:50:00,89.88,89.99,89.88,89.99,3500.0,59.8294,59.9026,59.8294,59.9026,3500.0
2015-04-24 12:55:00,89.97,90.0,89.97,89.99,2200.0,59.8893,59.9092,59.8893,59.9026,2200.0
2015-04-24 13:00:00,90.0,90.01,89.94,89.99,1600.0,59.9092,59.9159,59.8693,59.9026,1600.0
2015-04-24 13:05:00,90.0,90.0,89.93,89.94,4100.0,59.9092,59.9092,59.8627,59.8693,4100.0
2015-04-24 13:10:00,89.95,89.99,89.94,89.99,3200.0,59.876,59.9026,59.8693,59.9026,3200.0
2015-04-24 13:15:00,90.01,90.1,90.0,90.1,2600.0,59.9159,59.9758,59.9092,59.9758,2600.0
2015-04-24 13:20:00,90.1,90.13,90.08,90.12,2600.0,59.9758,59.9958,59.9625,59.9891,2600.0
2015-04-24 13:25:00,90.12,90.12,90.05,90.1,2600.0,59.9891,59.9891,59.9425,59.9758,2600.0
2015-04-24 13:30:00,90.09,90.09,90.03,90.08,3200.0,59.9692,59.9692,59.9292,59.9625,3200.0
2015-04-24 13:35:00,90.09,90.11,90.07,90.11,3700.0,59.9692,59.9825,59.9558,59.9825,3700.0
2015-04-24 13:40:00,90.11,90.17,90.1,90.16,4600.0,59.9825,60.0224,59.9758,60.0158,4600.0
2015-04-24 13:45:00,90.15,90.19,90.15,90.16,3500.0,60.0091,60.0357,60.0091,60.0158,3500.0
2015-04-24 13:50:00,90.16,90.18,90.16,90.18,1500.0,60.0158,60.0291,60.0158,60.0291,1500.0
2015-04-24 13:55:00,90.19,90.3,90.19,90.26,6700.0,60.0357,60.1089,60.0357,60.0823,6700.0
2015-04-24 14:00:00,90.26,90.26,90.18,90.18,4000.0,60.0823,60.0823,60.0291,60.0291,4000.0
2015-04-24 14:05:00,90.19,90.24,90.17,90.22,2800.0,60.0357,60.069,60.0224,60.0557,2800.0
2015-04-24 14:10:00,90.19,90.24,90.19,90.21,800.0,60.0357,60.069,60.0357,60.049,800.0
2015-04-24 14:15:00,90.23,90.23,90.13,90.15,3100.0,60.0623,60.0623,59.9958,60.0091,3100.0
2015-04-24 14:20:00,90.14,90.21,90.12,90.19,3300.0,60.0024,60.049,59.9891,60.0357,3300.0
2015-04-24 14:25:00,90.18,90.23,90.14,90.22,2500.0,60.0291,60.0623,60.0024,60.0557,2500.0
2015-04-24 14:30:00,90.25,90.25,90.19,90.19,2200.0,60.0757,60.0757,60.0357,60.0357,2200.0
2015-04-24 14:35:00,90.2,90.22,90.15,90.22,3200.0,60.0424,60.0557,60.0091,60.0557,3200.0
2015-04-24 14:40:00,90.22,90.25,90.15,90.25,5700.0,60.0557,60.0757,60.0091,60.0757,5700.0
2015-04-24 14:45:00,90.21,90.22,90.13,90.13,3600.0,60.049,60.0557,59.9958,59.9958,3600.0
2015-04-24 14:50:00,90.12,90.13,89.96,90.03,9100.0,59.9891,59.9958,59.8826,59.9292,9100.0
2015-04-24 14:55:00,90.02,90.05,89.97,90.0,4000.0,59.9226,59.9425,59.8893,59.9092,4000.0
2015-04-24 15:00:00,90.02,90.04,89.96,89.98,5800.0,59.9226,59.9359,59.8826,59.8959,5800.0
2015-04-24 15:05:00,89.99,90.02,89.96,89.99,6400.0,59.9026,59.9226,59.8826,59.9026,6400.0
2015-04-24 15:10:00,90.0,90.04,89.99,90.04,5100.0,59.9092,59.9359,59.9026,59.9359,5100.0
2015-04-24 15:15:00,90.05,90.05,89.97,89.97,6400.0,59.9425,59.9425,59.8893,59.8893,6400.0
2015-04-24 15:20:00,89.99,90.05,89.99,90.01,11200.0,59.9026,59.9425,59.9026,59.9159,11200.0
2015-04-24 15:25:00,90.0,90.04,89.99,90.03,2600.0,59.9092,59.9359,59.9026,59.9292,2600.0
2015-04-24 15:30:00,90.04,90.05,89.97,89.97,7300.0,59.9359,59.9425,59.8893,59.8893,7300.0
2015-04-24 15:35:00,89.98,90.08,89.98,90.04,12000.0,59.8959,59.9625,59.8959,59.9359,12000.0
2015-04-24 15:40:00,90.04,90.1,90.04,90.04,14200.0,59.9359,59.9758,59.9359,59.9359,14200.0
2015-04-24 15:45:00,90.06,90.09,90.05,90.09,35000.0,59.9492,59.9692,59.9425,59.9692,35000.0
2015-04-24 15:50:00,90.07,90.07,89.99,90.01,32000.0,59.9558,59.9558,59.9026,59.9159,32000.0
2015-04-24 15:55:00,90.01,90.04,89.88,89.89,103400.0,59.9159,59.9359,59.8294,59.836,103400.0
2015-04-27 09:30:00,89.88,90.37,89.76,89.9,34100.0,59.8294,60.1555,59.7495,59.8427,34100.0
2015-04-27 09:35:00,89.82,89.94,89.68,89.87,14400.0,59.7894,59.8693,59.6962,59.8227,14400.0
2015-04-27 09:40:00,89.81,90.15,89.81,90.14,11300.0,59.7828,60.0091,59.7828,60.0024,11300.0
2015-04-27 09:45:00,90.14,90.18,89.89,90.01,36300.0,60.0024,60.0291,59.836,59.9159,36300.0
2015-04-27 09:50:00,90.01,90.1,89.9,90.1,11100.0,59.9159,59.9758,59.8427,59.9758,11100.0
2015-04-27 09:55:00,90.12,90.38,90.12,90.25,5100.0,59.9891,60.1622,59.9891,60.0757,5100.0
2015-04-27 10:00:00,90.25,90.25,90.15,90.18,6400.0,60.0757,60.0757,60.0091,60.0291,6400.0
2015-04-27 10:05:00,90.15,90.19,90.1,90.11,7100.0,60.0091,60.0357,59.9758,59.9825,7100.0
2015-04-27 10:10:00,90.12,90.13,90.04,90.09,9300.0,59.9891,59.9958,59.9359,59.9692,9300.0
2015-04-27 10:15:00,90.09,90.21,90.08,90.21,7500.0,59.9692,60.049,59.9625,60.049,7500.0
2015-04-27 10:20:00,90.2,90.24,90.13,90.16,3800.0,60.0424,60.069,59.9958,60.0158,3800.0
2015-04-27 10:25:00,90.14,90.16,89.95,89.99,5000.0,60.0024,60.0158,59.876,59.9026,5000.0
2015-04-27 10:30:00,89.99,90.0,89.87,89.9,9300.0,59.9026,59.9092,59.8227,59.8427,9300.0
2015-04-27 10:35:00,89.87,89.9,89.76,89.76,5900.0,59.8227,59.8427,59.7495,59.7495,5900.0
2015-04-27 10:40:00,89.76,89.78,89.66,89.71,11400.0,59.7495,59.7628,59.6829,59.7162,11400.0
2015-04-27 10:45:00,89.71,89.72,89.56,89.59,5800.0,59.7162,59.7229,59.6164,59.6363,5800.0
2015-04-27 10:50:00,89.56,89.59,89.44,89.59,72500.0,59.6164,59.6363,59.5365,59.6363,72500.0
2015-04-27 10:55:00,89.59,89.59,89.44,89.48,5600.0,59.6363,59.6363,59.5365,59.5631,5600.0
2015-04-27 11:00:00,89.47,89.51,89.41,89.48,8900.0,59.5564,59.5831,59.5165,59.5631,8900.0
2015-04-27 11:05:00,89.47,89.47,89.34,89.36,9100.0,59.5564,59.5564,59.4699,59.4832,9100.0
2015-04-27 11:10:00,89.38,89.43,89.37,89.38,3500.0,59.4965,59.5298,59.4899,59.4965,3500.0
2015-04-27 11:15:00,89.39,89.4,89.34,89.37,7900.0,59.5032,59.5099,59.4699,59.4899,7900.0
2015-04-27 11:20:00,89.39,89.42,89.36,89.42,10100.0,59.5032,59.5232,59.4832,59.5232,10100.0
2015-04-27 11:25:00,89.4,89.4,89.33,89.34,8500.0,59.5099,59.5099,59.4633,59.4699,8500.0
2015-04-27 11:30:00,89.35,89.4,89.32,89.4,12100.0,59.4766,59.5099,59.4566,59.5099,12100.0
2015-04-27 11:35:00,89.38,89.4,89.35,89.37,7700.0,59.4965,59.5099,59.4766,59.4899,7700.0
2015-04-27 11:40:00,89.38,89.41,89.33,89.33,12600.0,59.4965,59.5165,59.4633,59.4633,12600.0
2015-04-27 11:45:00,89.35,89.35,89.19,89.19,14300.0,59.4766,59.4766,59.3701,59.3701,14300.0
2015-04-27 11:50:00,89.19,89.26,89.19,89.26,8400.0,59.3701,59.4167,59.3701,59.4167,8400.0
2015-04-27 11:55:00,89.27,89.28,89.21,89.25,6800.0,59.4233,59.43,59.3834,59.41,6800.0
2015-04-27 12:00:00,89.27,89.28,89.21,89.25,12000.0,59.4233,59.43,59.3834,59.41,12000.0
2015-04-27 12:05:00,89.25,89.3,89.24,89.29,4800.0,59.41,59.4433,59.4033,59.4366,4800.0
2015-04-27 12:10:00,89.25,89.25,89.08,89.1,6600.0,59.41,59.41,59.2968,59.3102,6600.0
2015-04-27 12:15:00,89.1,89.1,88.92,88.94,13000.0,59.3102,59.3102,59.1903,59.2036,13000.0
2015-04-27 12:20:00,88.94,88.99,88.93,88.93,5700.0,59.2036,59.2369,59.197,59.197,5700.0
2015-04-27 12:25:00,88.95,89.03,88.94,89.01,17500.0,59.2103,59.2636,59.2036,59.2502,17500.0
2015-04-27 12:30:00,89.01,89.13,88.92,88.93,27200.0,59.2502,59.3301,59.1903,59.197,27200.0
2015-04-27 12:35:00,88.95,89.06,88.95,89.01,6300.0,59.2103,59.2835,59.2103,59.2502,6300.0
2015-04-27 12:40:00,89.01,89.02,88.95,88.95,5700.0,59.2502,59.2569,59.2103,59.2103,5700.0
2015-04-27 12:45:00,88.94,89.0,88.87,88.97,10800.0,59.2036,59.2436,59.1571,59.2236,10800.0
2015-04-27 12:50:00,88.95,89.01,88.9,88.91,5400.0,59.2103,59.2502,59.177,59.1837,5400.0
2015-04-27 12:55:00,88.91,88.98,88.88,88.97,5200.0,59.1837,59.2303,59.1637,59.2236,5200.0
2015-04-27 13:00:00,88.98,88.99,88.92,88.96,4800.0,59.2303,59.2369,59.1903,59.217,4800.0
2015-04-27 13:05:00,89.0,89.0,88.87,88.95,11000.0,59.2436,59.2436,59.1571,59.2103,11000.0
2015-04-27 13:10:00,88.95,88.96,88.88,88.88,4500.0,59.2103,59.217,59.1637,59.1637,4500.0
2015-04-27 13:15:00,88.9,88.91,88.83,88.85,5800.0,59.177,59.1837,59.1304,59.1437,5800.0
2015-04-27 13:20:00,88.86,88.91,88.8,88.85,8100.0,59.1504,59.1837,59.1105,59.1437,8100.0
2015-04-27 13:25:00,88.85,88.99,88.8,88.94,11600.0,59.1437,59.2369,59.1105,59.2036,11600.0
2015-04-27 13:30:00,88.94,88.96,88.82,88.83,58200.0,59.2036,59.217,59.1238,59.1304,58200.0
2015-04-27 13:35:00,88.81,88.93,88.8,88.9,9100.0,59.1171,59.197,59.1105,59.177,9100.0
2015-04-27 13:40:00,88.91,88.91,88.82,88.82,8000.0,59.1837,59.1837,59.1238,59.1238,8000.0
2015-04-27 13:45:00,88.82,88.87,88.8,88.8,6800.0,59.1238,59.1571,59.1105,59.1105,6800.0
2015-04-27 13:50:00,88.81,88.88,88.81,88.83,7100.0,59.1171,59.1637,59.1171,59.1304,7100.0
2015-04-27 13:55:00,88.85,88.93,88.85,88.85,8900.0,59.1437,59.197,59.1437,59.1437,8900.0
2015-04-27 14:00:00,88.84,88.85,88.73,88.74,12400.0,59.1371,59.1437,59.0639,59.0705,12400.0
2015-04-27 14:05:00,88.74,88.85,88.74,88.78,7500.0,59.0705,59.1437,59.0705,59.0971,7500.0
2015-04-27 14:10:00,88.81,88.84,88.78,88.81,6100.0,59.1171,59.1371,59.0971,59.1171,6100.0
2015-04-27 14:15:00,88.79,88.82,88.74,88.82,7800.0,59.1038,59.1238,59.0705,59.1238,7800.0
2015-04-27 14:20:00,88.82,88.86,88.77,88.81,13600.0,59.1238,59.1504,59.0905,59.1171,13600.0
2015-04-27 14:25:00,88.81,88.95,88.8,88.95,5600.0,59.1171,59.2103,59.1105,59.2103,5600.0
2015-04-27 14:30:00,88.95,88.97,88.87,88.89,9600.0,59.2103,59.2236,59.1571,59.1704,9600.0
2015-04-27 14:35:00,88.9,88.93,88.75,88.75,10600.0,59.177,59.197,59.0772,59.0772,10600.0
2015-04-27 14:40:00,88.75,88.86,88.74,88.83,15200.0,59.0772,59.1504,59.0705,59.1304,15200.0
2015-04-27 14:45:00,88.83,88.92,88.81,88.92,3800.0,59.1304,59.1903,59.1171,59.1903,3800.0
2015-04-27 14:50:00,88.92,88.95,88.86,88.93,5700.0,59.1903,59.2103,59.1504,59.197,5700.0
2015-04-27 14:55:00,88.93,88.94,88.87,88.91,21700.0,59.197,59.2036,59.1571,59.1837,21700.0
2015-04-27 15:00:00,88.92,89.01,88.9,88.95,24600.0,59.1903,59.2502,59.177,59.2103,24600.0
2015-04-27 15:05:00,88.93,88.95,88.86,88.94,14700.0,59.197,59.2103,59.1504,59.2036,14700.0
2015-04-27 15:10:00,88.92,88.94,88.88,88.9,15400.0,59.1903,59.2036,59.1637,59.177,15400.0
2015-04-27 15:15:00,88.9,88.91,88.83,88.84,35000.0,59.177,59.1837,59.1304,59.1371,35000.0
2015-04-27 15:20:00,88.82,88.95,88.82,88.92,18500.0,59.1238,59.2103,59.1238,59.1903,18500.0
2015-04-27 15:25:00,88.9,88.96,88.88,88.93,10500.0,59.177,59.217,59.1637,59.197,10500.0
2015-04-27 15:30:00,88.9,88.91,88.84,88.91,13000.0,59.177,59.1837,59.1371,59.1837,13000.0
2015-04-27 15:35:00,88.9,88.94,88.82,88.94,18500.0,59.177,59.2036,59.1238,59.2036,18500.0
2015-04-27 15:40:00,88.92,88.94,88.87,88.92,15700.0,59.1903,59.2036,59.1571,59.1903,15700.0
2015-04-27 15:45:00,88.91,88.92,88.76,88.82,32200.0,59.1837,59.1903,59.0838,59.1238,32200.0
2015-04-27 15:50:00,88.81,88.83,88.72,88.76,42700.0,59.1171,59.1304,59.0572,59.0838,42700.0
2015-04-27 15:55:00,88.77,88.93,88.77,88.9,44000.0,59.0905,59.197,59.0905,59.177,44000.0
2015-04-28 09:30:00,88.45,89.22,88.22,89.1,44200.0,58.8775,59.39,58.7244,59.3102,44200.0
2015-04-28 09:35:00,89.08,89.14,88.72,89.03,30300.0,59.2968,59.3368,59.0572,59.2636,30300.0
2015-04-28 09:40:00,88.98,89.15,88.83,88.94,32000.0,59.2303,59.3434,59.1304,59.2036,32000.0
2015-04-28 09:45:00,88.95,88.95,88.6,88.8,28400.0,59.2103,59.2103,58.9773,59.1105,28400.0
2015-04-28 09:50:00,88.87,88.95,88.8,88.86,22200.0,59.1571,59.2103,59.1105,59.1504,22200.0
2015-04-28 09:55:00,88.86,88.93,88.59,88.59,25000.0,59.1504,59.197,58.9707,58.9707,25000.0
2015-04-28 10:00:00,88.59,88.68,88.38,88.46,20100.0,58.9707,59.0306,58.8309,58.8841,20100.0
2015-04-28 10:05:00,88.42,88.65,88.4,88.5,18500.0,58.8575,59.0106,58.8442,58.9108,18500.0
2015-04-28 10:10:00,88.48,88.6,88.37,88.41,14400.0,58.8974,58.9773,58.8242,58.8508,14400.0
2015-04-28 10:15:00,88.42,88.63,88.42,88.56,14500.0,58.8575,58.9973,58.8575,58.9507,14500.0
2015-04-28 10:20:00,88.55,88.86,88.54,88.86,13500.0,58.944,59.1504,58.9374,59.1504,13500.0
2015-04-28 10:25:00,88.87,88.91,88.76,88.81,17100.0,59.1571,59.1837,59.0838,59.1171,17100.0
2015-04-28 10:30:00,88.79,88.92,88.74,88.84,7800.0,59.1038,59.1903,59.0705,59.1371,7800.0
2015-04-28 10:35:00,88.83,88.94,88.77,88.88,8000.0,59.1304,59.2036,59.0905,59.1637,8000.0
2015-04-28 10:40:00,88.9,88.92,88.85,88.89,12000.0,59.177,59.1903,59.1437,59.1704,12000.0
2015-04-28 10:45:00,88.88,88.93,88.84,88.87,12900.0,59.1637,59.197,59.1371,59.1571,12900.0
2015-04-28 10:50:00,88.83,88.93,88.79,88.79,8700.0,59.1304,59.197,59.1038,59.1038,8700.0
2015-04-28 10:55:00,88.78,88.9,88.78,88.87,6500.0,59.0971,59.177,59.0971,59.1571,6500.0
2015-04-28 11:00:00,88.88,89.04,88.88,89.03,24500.0,59.1637,59.2702,59.1637,59.2636,24500.0
2015-04-28 11:05:00,89.06,89.12,88.99,89.04,10400.0,59.2835,59.3235,59.2369,59.2702,10400.0
2015-04-28 11:10:00,89.05,89.07,88.99,88.99,21300.0,59.2769,59.2902,59.2369,59.2369,21300.0
2015-04-28 11:15:00,88.99,89.01,88.95,88.97,18500.0,59.2369,59.2502,59.2103,59.2236,18500.0
2015-04-28 11:20:00,88.95,89.02,88.93,88.99,17700.0,59.2103,59.2569,59.197,59.2369,17700.0
2015-04-28 11:25:00,88.99,89.05,88.97,88.97,21700.0,59.2369,59.2769,59.2236,59.2236,21700.0
2015-04-28 11:30:00,89.0,89.06,88.93,89.04,13300.0,59.2436,59.2835,59.197,59.2702,13300.0
2015-04-28 11:35:00,89.06,89.21,89.03,89.1,13600.0,59.2835,59.3834,59.2636,59.3102,13600.0
2015-04-28 11:40:00,89.08,89.09,89.02,89.05,7000.0,59.2968,59.3035,59.2569,59.2769,7000.0
2015-04-28 11:45:00,89.0,89.07,88.95,89.06,10000.0,59.2436,59.2902,59.2103,59.2835,10000.0
2015-04-28 11:50:00,89.06,89.06,88.97,89.03,9800.0,59.2835,59.2835,59.2236,59.2636,9800.0
2015-04-28 11:55:00,89.02,89.11,88.99,89.04,21800.0,59.2569,59.3168,59.2369,59.2702,21800.0
2015-04-28 12:00:00,89.09,89.14,89.0,89.02,6400.0,59.3035,59.3368,59.2436,59.2569,6400.0
2015-04-28 12:05:00,89.03,89.16,89.02,89.14,5200.0,59.2636,59.3501,59.2569,59.3368,5200.0
2015-04-28 12:10:00,89.17,89.18,89.12,89.12,3200.0,59.3568,59.3634,59.3235,59.3235,3200.0
2015-04-28 12:15:00,89.12,89.12,88.94,89.0,16400.0,59.3235,59.3235,59.2036,59.2436,16400.0
2015-04-28 12:20:00,89.02,89.08,88.99,88.99,23900.0,59.2569,59.2968,59.2369,59.2369,23900.0
2015-04-28 12:25:00,89.0,89.13,88.99,89.11,8700.0,59.2436,59.3301,59.2369,59.3168,8700.0
2015-04-28 12:30:00,89.13,89.2,89.12,89.13,6000.0,59.3301,59.3767,59.3235,59.3301,6000.0
2015-04-28 12:35:00,89.17,89.22,89.16,89.2,5500.0,59.3568,59.39,59.3501,59.3767,5500.0
2015-04-28 12:40:00,89.19,89.28,89.19,89.27,6400.0,59.3701,59.43,59.3701,59.4233,6400.0
2015-04-28 12:45:00,89.28,89.38,89.26,89.36,14200.0,59.43,59.4965,59.4167,59.4832,14200.0
2015-04-28 12:50:00,89.37,89.48,89.37,89.44,10500.0,59.4899,59.5631,59.4899,59.5365,10500.0
2015-04-28 12:55:00,89.45,89.46,89.28,89.34,26900.0,59.5431,59.5498,59.43,59.4699,26900.0
2015-04-28 13:00:00,89.34,89.38,89.2,89.36,52000.0,59.4699,59.4965,59.3767,59.4832,52000.0
2015-04-28 13:05:00,89.37,89.41,89.23,89.31,31600.0,59.4899,59.5165,59.3967,59.4499,31600.0
2015-04-28 13:10:00,89.29,89.31,89.23,89.28,9700.0,59.4366,59.4499,59.3967,59.43,9700.0
2015-04-28 13:15:00,89.29,89.3,89.25,89.28,7800.0,59.4366,59.4433,59.41,59.43,7800.0
2015-04-28 13:20:00,89.27,89.34,89.24,89.29,6300.0,59.4233,59.4699,59.4033,59.4366,6300.0
2015-04-28 13:25:00,89.29,89.3,89.24,89.25,9000.0,59.4366,59.4433,59.4033,59.41,9000.0
2015-04-28 13:30:00,89.26,89.36,89.26,89.36,9800.0,59.4167,59.4832,59.4167,59.4832,9800.0
2015-04-28 13:35:00,89.32,89.36,89.28,89.35,5800.0,59.4566,59.4832,59.43,59.4766,5800.0
2015-04-28 13:40:00,89.35,89.5,89.35,89.5,5800.0,59.4766,59.5764,59.4766,59.5764,5800.0
2015-04-28 13:45:00,89.49,89.49,89.45,89.47,3400.0,59.5698,59.5698,59.5431,59.5564,3400.0
2015-04-28 13:50:00,89.46,89.46,89.33,89.34,5500.0,59.5498,59.5498,59.4633,59.4699,5500.0
2015-04-28 13:55:00,89.36,89.38,89.31,89.35,4100.0,59.4832,59.4965,59.4499,59.4766,4100.0
2015-04-28 14:00:00,89.35,89.35,89.17,89.2,9800.0,59.4766,59.4766,59.3568,59.3767,9800.0
2015-04-28 14:05:00,89.19,89.2,89.13,89.17,6100.0,59.3701,59.3767,59.3301,59.3568,6100.0
2015-04-28 14:10:00,89.17,89.28,89.15,89.25,3500.0,59.3568,59.43,59.3434,59.41,3500.0
2015-04-28 14:15:00,89.23,89.23,89.16,89.17,4400.0,59.3967,59.3967,59.3501,59.3568,4400.0
2015-04-28 14:20:00,89.16,89.16,89.06,89.06,7800.0,59.3501,59.3501,59.2835,59.2835,7800.0
2015-04-28 14:25:00,89.06,89.18,89.04,89.15,31900.0,59.2835,59.3634,59.2702,59.3434,31900.0
2015-04-28 14:30:00,89.15,89.32,89.13,89.3,8000.0,59.3434,59.4566,59.3301,59.4433,8000.0
2015-04-28 14:35:00,89.29,89.29,89.15,89.25,8700.0,59.4366,59.4366,59.3434,59.41,8700.0
2015-04-28 14:40:00,89.26,89.27,89.21,89.25,9000.0,59.4167,59.4233,59.3834,59.41,9000.0
2015-04-28 14:45:00,89.24,89.36,89.23,89.32,4800.0,59.4033,59.4832,59.3967,59.4566,4800.0
2015-04-28 14:50:00,89.31,89.31,89.15,89.19,2600.0,59.4499,59.4499,59.3434,59.3701,2600.0
2015-04-28 14:55:00,89.21,89.33,89.2,89.31,7200.0,59.3834,59.4633,59.3767,59.4499,7200.0
2015-04-28 15:00:00,89.33,89.35,89.31,89.35,9400.0,59.4633,59.4766,59.4499,59.4766,9400.0
2015-04-28 15:05:00,89.34,89.42,89.32,89.38,9000.0,59.4699,59.5232,59.4566,59.4965,9000.0
2015-04-28 15:10:00,89.39,89.44,89.36,89.4,5500.0,59.5032,59.5365,59.4832,59.5099,5500.0
2015-04-28 15:15:00,89.4,89.43,89.35,89.38,61000.0,59.5099,59.5298,59.4766,59.4965,61000.0
2015-04-28 15:20:00,89.37,89.45,89.33,89.39,25200.0,59.4899,59.5431,59.4633,59.5032,25200.0
2015-04-28 15:25:00,89.38,89.39,89.32,89.35,8300.0,59.4965,59.5032,59.4566,59.4766,8300.0
2015-04-28 15:30:00,89.35,89.44,89.35,89.36,18900.0,59.4766,59.5365,59.4766,59.4832,18900.0
2015-04-28 15:35:00,89.35,89.35,89.29,89.32,11500.0,59.4766,59.4766,59.4366,59.4566,11500.0
2015-04-28 15:40:00,89.32,89.35,89.28,89.31,12700.0,59.4566,59.4766,59.43,59.4499,12700.0
2015-04-28 15:45:00,89.3,89.3,89.22,89.22,23700.0,59.4433,59.4433,59.39,59.39,23700.0
2015-04-28 15:50:00,89.23,89.38,89.1,89.36,56600.0,59.3967,59.4965,59.3102,59.4832,56600.0
2015-04-28 15:55:00,89.36,89.54,89.35,89.52,102900.0,59.4832,59.603,59.4766,59.5897,102900.0
2015-04-29 09:30:00,88.86,89.56,88.77,89.52,20200.0,59.1504,59.6164,59.0905,59.5897,20200.0
2015-04-29 09:35:00,89.5,89.58,89.41,89.53,22600.0,59.5764,59.6297,59.5165,59.5964,22600.0
2015-04-29 09:40:00,89.55,89.98,89.46,89.98,14500.0,59.6097,59.8959,59.5498,59.8959,14500.0
2015-04-29 09:45:00,89.93,90.06,89.69,89.74,33900.0,59.8627,59.9492,59.7029,59.7362,33900.0
2015-04-29 09:50:00,89.7,89.85,89.69,89.8,49500.0,59.7095,59.8094,59.7029,59.7761,49500.0
2015-04-29 09:55:00,89.81,89.84,89.74,89.79,42600.0,59.7828,59.8027,59.7362,59.7695,42600.0
2015-04-29 10:00:00,89.79,89.84,89.65,89.73,35600.0,59.7695,59.8027,59.6763,59.7295,35600.0
2015-04-29 10:05:00,89.73,89.73,89.56,89.67,18300.0,59.7295,59.7295,59.6164,59.6896,18300.0
2015-04-29 10:10:00,89.67,89.82,89.55,89.74,46400.0,59.6896,59.7894,59.6097,59.7362,46400.0
2015-04-29 10:15:00,89.74,89.85,89.71,89.85,37700.0,59.7362,59.8094,59.7162,59.8094,37700.0
2015-04-29 10:20:00,89.84,89.85,89.64,89.72,7800.0,59.8027,59.8094,59.6696,59.7229,7800.0
2015-04-29 10:25:00,89.71,89.83,89.6,89.6,14500.0,59.7162,59.7961,59.643,59.643,14500.0
2015-04-29 10:30:00,89.61,89.77,89.61,89.74,11500.0,59.6496,59.7561,59.6496,59.7362,11500.0
2015-04-29 10:35:00,89.74,89.76,89.68,89.75,9000.0,59.7362,59.7495,59.6962,59.7428,9000.0
2015-04-29 10:40:00,89.75,89.75,89.65,89.73,9900.0,59.7428,59.7428,59.6763,59.7295,9900.0
2015-04-29 10:45:00,89.72,89.76,89.67,89.68,8300.0,59.7229,59.7495,59.6896,59.6962,8300.0
2015-04-29 10:50:00,89.67,89.68,89.62,89.66,6200.0,59.6896,59.6962,59.6563,59.6829,6200.0
2015-04-29 10:55:00,89.62,89.64,89.52,89.58,5900.0,59.6563,59.6696,59.5897,59.6297,5900.0
2015-04-29 11:00:00,89.61,89.76,89.56,89.75,10500.0,59.6496,59.7495,59.6164,59.7428,10500.0
2015-04-29 11:05:00,89.69,89.77,89.63,89.69,5600.0,59.7029,59.7561,59.663,59.7029,5600.0
2015-04-29 11:10:00,89.71,89.73,89.55,89.55,7400.0,59.7162,59.7295,59.6097,59.6097,7400.0
2015-04-29 11:15:00,89.57,89.63,89.52,89.61,2100.0,59.623,59.663,59.5897,59.6496,2100.0
2015-04-29 11:20:00,89.61,89.64,89.5,89.53,4700.0,59.6496,59.6696,59.5764,59.5964,4700.0
2015-04-29 11:25:00,89.55,89.56,89.46,89.51,5500.0,59.6097,59.6164,59.5498,59.5831,5500.0
2015-04-29 11:30:00,89.51,89.53,89.43,89.5,3400.0,59.5831,59.5964,59.5298,59.5764,3400.0
2015-04-29 11:35:00,89.52,89.59,89.46,89.53,5300.0,59.5897,59.6363,59.5498,59.5964,5300.0
2015-04-29 11:40:00,89.57,89.63,89.55,89.6,2800.0,59.623,59.663,59.6097,59.643,2800.0
2015-04-29 11:45:00,89.62,89.63,89.58,89.6,3400.0,59.6563,59.663,59.6297,59.643,3400.0
2015-04-29 11:50:00,89.62,89.75,89.62,89.7,2900.0,59.6563,59.7428,59.6563,59.7095,2900.0
2015-04-29 11:55:00,89.69,89.71,89.61,89.63,4200.0,59.7029,59.7162,59.6496,59.663,4200.0
2015-04-29 12:00:00,89.65,89.68,89.63,89.68,9600.0,59.6763,59.6962,59.663,59.6962,9600.0
2015-04-29 12:05:00,89.65,89.72,89.62,89.67,20600.0,59.6763,59.7229,59.6563,59.6896,20600.0
2015-04-29 12:10:00,89.67,89.69,89.53,89.56,27300.0,59.6896,59.7029,59.5964,59.6164,27300.0
2015-04-29 12:15:00,89.56,89.57,89.4,89.41,5300.0,59.6164,59.623,59.5099,59.5165,5300.0
2015-04-29 12:20:00,89.45,89.54,89.45,89.46,5300.0,59.5431,59.603,59.5431,59.5498,5300.0
2015-04-29 12:25:00,89.46,89.46,89.34,89.41,6700.0,59.5498,59.5498,59.4699,59.5165,6700.0
2015-04-29 12:30:00,89.35,89.38,89.31,89.34,10400.0,59.4766,59.4965,59.4499,59.4699,10400.0
2015-04-29 12:35:00,89.37,89.37,89.12,89.17,18700.0,59.4899,59.4899,59.3235,59.3568,18700.0
2015-04-29 12:40:00,89.15,89.15,89.1,89.13,7200.0,59.3434,59.3434,59.3102,59.3301,7200.0
2015-04-29 12:45:00,89.14,89.14,89.09,89.11,8400.0,59.3368,59.3368,59.3035,59.3168,8400.0
2015-04-29 12:50:00,89.11,89.13,89.06,89.06,4200.0,59.3168,59.3301,59.2835,59.2835,4200.0
2015-04-29 12:55:00,89.11,89.2,89.1,89.18,6100.0,59.3168,59.3767,59.3102,59.3634,6100.0
2015-04-29 13:00:00,89.18,89.18,89.09,89.12,4100.0,59.3634,59.3634,59.3035,59.3235,4100.0
2015-04-29 13:05:00,89.09,89.24,89.06,89.24,5300.0,59.3035,59.4033,59.2835,59.4033,5300.0
2015-04-29 13:10:00,89.24,89.27,89.16,89.23,3500.0,59.4033,59.4233,59.3501,59.3967,3500.0
2015-04-29 13:15:00,89.25,89.28,89.14,89.2,5700.0,59.41,59.43,59.3368,59.3767,5700.0
2015-04-29 13:20:00,89.2,89.21,89.05,89.07,20800.0,59.3767,59.3834,59.2769,59.2902,20800.0
2015-04-29 13:25:00,89.08,89.14,88.95,88.95,17400.0,59.2968,59.3368,59.2103,59.2103,17400.0
2015-04-29 13:30:00,88.98,89.16,88.98,89.16,8300.0,59.2303,59.3501,59.2303,59.3501,8300.0
2015-04-29 13:35:00,89.19,89.34,89.17,89.33,4900.0,59.3701,59.4699,59.3568,59.4633,4900.0
2015-04-29 13:40:00,89.33,89.48,89.33,89.45,4000.0,59.4633,59.5631,59.4633,59.5431,4000.0
2015-04-29 13:45:00,89.43,89.46,89.3,89.32,7900.0,59.5298,59.5498,59.4433,59.4566,7900.0
2015-04-29 13:50:00,89.31,89.32,89.27,89.3,3000.0,59.4499,59.4566,59.4233,59.4433,3000.0
2015-04-29 13:55:00,89.3,89.49,89.3,89.32,5800.0,59.4433,59.5698,59.4433,59.4566,5800.0
2015-04-29 14:00:00,89.29,89.51,89.08,89.27,11700.0,59.4366,59.5831,59.2968,59.4233,11700.0
2015-04-29 14:05:00,89.27,89.49,89.2,89.35,8600.0,59.4233,59.5698,59.3767,59.4766,8600.0
2015-04-29 14:10:00,89.31,89.46,89.12,89.28,9600.0,59.4499,59.5498,59.3235,59.43,9600.0
2015-04-29 14:15:00,89.32,89.61,89.32,89.53,13300.0,59.4566,59.6496,59.4566,59.5964,13300.0
2015-04-29 14:20:00,89.54,89.6,89.44,89.57,15300.0,59.603,59.643,59.5365,59.623,15300.0
2015-04-29 14:25:00,89.57,89.6,89.37,89.38,17400.0,59.623,59.643,59.4899,59.4965,17400.0
2015-04-29 14:30:00,89.4,89.73,89.35,89.7,27400.0,59.5099,59.7295,59.4766,59.7095,27400.0
2015-04-29 14:35:00,89.69,89.72,89.59,89.65,10900.0,59.7029,59.7229,59.6363,59.6763,10900.0
2015-04-29 14:40:00,89.67,89.81,89.67,89.78,11900.0,59.6896,59.7828,59.6896,59.7628,11900.0
2015-04-29 14:45:00,89.77,89.78,89.58,89.6,9100.0,59.7561,59.7628,59.6297,59.643,9100.0
2015-04-29 14:50:00,89.59,89.64,89.47,89.5,36200.0,59.6363,59.6696,59.5564,59.5764,36200.0
2015-04-29 14:55:00,89.5,89.5,89.33,89.37,21400.0,59.5764,59.5764,59.4633,59.4899,21400.0
2015-04-29 15:00:00,89.38,89.52,89.27,89.31,15700.0,59.4965,59.5897,59.4233,59.4499,15700.0
2015-04-29 15:05:00,89.31,89.43,89.19,89.43,24500.0,59.4499,59.5298,59.3701,59.5298,24500.0
2015-04-29 15:10:00,89.4,89.4,89.15,89.39,25200.0,59.5099,59.5099,59.3434,59.5032,25200.0
2015-04-29 15:15:00,89.42,89.46,89.25,89.29,22400.0,59.5232,59.5498,59.41,59.4366,22400.0
2015-04-29 15:20:00,89.3,89.37,89.19,89.19,21900.0,59.4433,59.4899,59.3701,59.3701,21900.0
2015-04-29 15:25:00,89.19,89.21,89.1,89.12,17700.0,59.3701,59.3834,59.3102,59.3235,17700.0
2015-04-29 15:30:00,89.11,89.32,89.09,89.32,19000.0,59.3168,59.4566,59.3035,59.4566,19000.0
2015-04-29 15:35:00,89.32,89.41,89.29,89.35,17100.0,59.4566,59.5165,59.4366,59.4766,17100.0
2015-04-29 15:40:00,89.35,89.4,89.22,89.23,19600.0,59.4766,59.5099,59.39,59.3967,19600.0
2015-04-29 15:45:00,89.2,89.23,89.13,89.16,25400.0,59.3767,59.3967,59.3301,59.3501,25400.0
2015-04-29 15:50:00,89.15,89.2,89.03,89.19,41400.0,59.3434,59.3767,59.2636,59.3701,41400.0
2015-04-29 15:55:00,89.2,89.28,89.17,89.23,58200.0,59.3767,59.43,59.3568,59.3967,58200.0
2015-04-30 09:30:00,89.49,89.79,89.29,89.38,33500.0,59.5698,59.7695,59.4366,59.4965,33500.0
2015-04-30 09:35:00,89.4,89.5,88.9,89.35,8300.0,59.5099,59.5764,59.177,59.4766,8300.0
2015-04-30 09:40:00,89.26,89.53,88.78,88.97,8400.0,59.4167,59.5964,59.0971,59.2236,8400.0
2015-04-30 09:45:00,89.01,89.12,88.95,89.12,3200.0,59.2502,59.3235,59.2103,59.3235,3200.0
2015-04-30 09:50:00,89.07,89.19,88.75,89.04,19500.0,59.2902,59.3701,59.0772,59.2702,19500.0
2015-04-30 09:55:00,89.04,89.18,88.9,88.9,33700.0,59.2702,59.3634,59.177,59.177,33700.0
2015-04-30 10:00:00,88.85,89.17,88.81,89.05,34900.0,59.1437,59.3568,59.1171,59.2769,34900.0
2015-04-30 10:05:00,89.1,89.14,89.05,89.06,21200.0,59.3102,59.3368,59.2769,59.2835,21200.0
2015-04-30 10:10:00,89.07,89.23,89.06,89.21,35100.0,59.2902,59.3967,59.2835,59.3834,35100.0
2015-04-30 10:15:00,89.18,89.25,89.07,89.07,34800.0,59.3634,59.41,59.2902,59.2902,34800.0
2015-04-30 10:20:00,89.05,89.1,88.78,88.78,28200.0,59.2769,59.3102,59.0971,59.0971,28200.0
2015-04-30 10:25:00,88.81,88.93,88.77,88.83,27400.0,59.1171,59.197,59.0905,59.1304,27400.0
2015-04-30 10:30:00,88.82,89.03,88.82,89.03,16500.0,59.1238,59.2636,59.1238,59.2636,16500.0
2015-04-30 10:35:00,89.04,89.12,88.99,89.05,49000.0,59.2702,59.3235,59.2369,59.2769,49000.0
2015-04-30 10:40:00,89.01,89.46,88.97,89.44,24200.0,59.2502,59.5498,59.2236,59.5365,24200.0
2015-04-30 10:45:00,89.41,89.75,89.32,89.73,16300.0,59.5165,59.7428,59.4566,59.7295,16300.0
2015-04-30 10:50:00,89.77,89.99,89.69,89.77,39600.0,59.7561,59.9026,59.7029,59.7561,39600.0
2015-04-30 10:55:00,89.74,89.98,89.72,89.83,23500.0,59.7362,59.8959,59.7229,59.7961,23500.0
2015-04-30 11:00:00,89.81,89.95,89.7,89.95,20700.0,59.7828,59.876,59.7095,59.876,20700.0
2015-04-30 11:05:00,89.95,90.32,89.91,90.24,55300.0,59.876,60.1223,59.8493,60.069,55300.0
2015-04-30 11:10:00,90.25,90.84,90.25,90.7,91800.0,60.0757,60.4684,60.0757,60.3752,91800.0
2015-04-30 11:15:00,90.65,90.87,90.62,90.81,75400.0,60.3419,60.4884,60.322,60.4484,75400.0
2015-04-30 11:20:00,90.81,91.0,90.66,90.81,43400.0,60.4484,60.5749,60.3486,60.4484,43400.0
2015-04-30 11:25:00,90.87,91.62,90.87,91.59,91900.0,60.4884,60.9876,60.4884,60.9676,91900.0
2015-04-30 11:30:00,91.57,91.86,91.54,91.75,79800.0,60.9543,61.1474,60.9344,61.0741,79800.0
2015-04-30 11:35:00,91.67,91.71,91.45,91.7,58500.0,61.0209,61.0475,60.8745,61.0409,58500.0
2015-04-30 11:40:00,91.71,91.77,91.61,91.68,53200.0,61.0475,61.0875,60.981,61.0276,53200.0
2015-04-30 11:45:00,91.59,91.66,91.52,91.55,26100.0,60.9676,61.0142,60.921,60.941,26100.0
2015-04-30 11:50:00,91.55,91.59,91.33,91.54,18700.0,60.941,60.9676,60.7946,60.9344,18700.0
2015-04-30 11:55:00,91.56,91.57,91.25,91.25,14900.0,60.9477,60.9543,60.7413,60.7413,14900.0
2015-04-30 12:00:00,91.26,91.34,91.25,91.34,12500.0,60.748,60.8012,60.7413,60.8012,12500.0
2015-04-30 12:05:00,91.34,91.7,91.34,91.67,20000.0,60.8012,61.0409,60.8012,61.0209,20000.0
2015-04-30 12:10:00,91.68,91.69,91.63,91.67,9400.0,61.0276,61.0342,60.9943,61.0209,9400.0
2015-04-30 12:15:00,91.66,91.72,91.62,91.69,10100.0,61.0142,61.0542,60.9876,61.0342,10100.0
2015-04-30 12:20:00,91.7,91.74,91.62,91.74,29500.0,61.0409,61.0675,60.9876,61.0675,29500.0
2015-04-30 12:25:00,91.72,91.72,91.6,91.62,14000.0,61.0542,61.0542,60.9743,60.9876,14000.0
2015-04-30 12:30:00,91.62,91.62,91.39,91.47,12400.0,60.9876,60.9876,60.8345,60.8878,12400.0
2015-04-30 12:35:00,91.46,91.49,91.38,91.43,10200.0,60.8811,60.9011,60.8279,60.8611,10200.0
2015-04-30 12:40:00,91.42,91.72,91.4,91.69,31000.0,60.8545,61.0542,60.8412,61.0342,31000.0
2015-04-30 12:45:00,91.68,91.72,91.62,91.65,21300.0,61.0276,61.0542,60.9876,61.0076,21300.0
2015-04-30 12:50:00,91.65,91.7,91.51,91.7,21600.0,61.0076,61.0409,60.9144,61.0409,21600.0
2015-04-30 12:55:00,91.7,91.71,91.63,91.68,18600.0,61.0409,61.0475,60.9943,61.0276,18600.0
2015-04-30 13:00:00,91.7,91.7,91.53,91.56,30000.0,61.0409,61.0409,60.9277,60.9477,30000.0
2015-04-30 13:05:00,91.56,91.59,91.43,91.52,11700.0,60.9477,60.9676,60.8611,60.921,11700.0
2015-04-30 13:10:00,91.51,91.65,91.48,91.55,19100.0,60.9144,61.0076,60.8944,60.941,19100.0
2015-04-30 13:15:00,91.55,91.7,91.51,91.68,17800.0,60.941,61.0409,60.9144,61.0276,17800.0
2015-04-30 13:20:00,91.69,91.69,91.51,91.61,12900.0,61.0342,61.0342,60.9144,60.981,12900.0
2015-04-30 13:25:00,91.61,91.69,91.56,91.68,22400.0,60.981,61.0342,60.9477,61.0276,22400.0
2015-04-30 13:30:00,91.69,91.69,91.62,91.63,25000.0,61.0342,61.0342,60.9876,60.9943,25000.0
2015-04-30 13:35:00,91.62,91.64,91.56,91.56,23200.0,60.9876,61.0009,60.9477,60.9477,23200.0
2015-04-30 13:40:00,91.57,91.64,91.56,91.62,16700.0,60.9543,61.0009,60.9477,60.9876,16700.0
2015-04-30 13:45:00,91.64,91.64,91.44,91.46,31000.0,61.0009,61.0009,60.8678,60.8811,31000.0
2015-04-30 13:50:00,91.45,91.68,91.45,91.68,22500.0,60.8745,61.0276,60.8745,61.0276,22500.0
2015-04-30 13:55:00,91.67,91.75,91.6,91.75,20400.0,61.0209,61.0741,60.9743,61.0741,20400.0
2015-04-30 14:00:00,91.75,91.76,91.53,91.55,33900.0,61.0741,61.0808,60.9277,60.941,33900.0
2015-04-30 14:05:00,91.55,91.6,91.52,91.59,39200.0,60.941,60.9743,60.921,60.9676,39200.0
2015-04-30 14:10:00,91.6,91.6,91.53,91.59,31500.0,60.9743,60.9743,60.9277,60.9676,31500.0
2015-04-30 14:15:00,91.57,91.6,91.57,91.57,18100.0,60.9543,60.9743,60.9543,60.9543,18100.0
2015-04-30 14:20:00,91.57,91.6,91.32,91.33,20500.0,60.9543,60.9743,60.7879,60.7946,20500.0
2015-04-30 14:25:00,91.32,91.34,91.22,91.34,20400.0,60.7879,60.8012,60.7213,60.8012,20400.0
2015-04-30 14:30:00,91.34,91.35,91.21,91.23,20200.0,60.8012,60.8079,60.7147,60.728,20200.0
2015-04-30 14:35:00,91.22,91.32,91.17,91.29,24100.0,60.7213,60.7879,60.6881,60.7679,24100.0
2015-04-30 14:40:00,91.31,91.37,91.17,91.26,19300.0,60.7813,60.8212,60.6881,60.748,19300.0
2015-04-30 14:45:00,91.28,91.35,91.13,91.21,29800.0,60.7613,60.8079,60.6614,60.7147,29800.0
2015-04-30 14:50:00,91.24,91.39,91.18,91.33,24500.0,60.7347,60.8345,60.6947,60.7946,24500.0
2015-04-30 14:55:00,91.32,91.34,91.11,91.11,32400.0,60.7879,60.8012,60.6481,60.6481,32400.0
2015-04-30 15:00:00,91.09,91.09,90.81,91.0,47400.0,60.6348,60.6348,60.4484,60.5749,47400.0
2015-04-30 15:05:00,90.98,91.04,90.91,90.91,35500.0,60.5616,60.6015,60.515,60.515,35500.0
2015-04-30 15:10:00,90.9,91.09,90.79,91.09,27100.0,60.5083,60.6348,60.4351,60.6348,27100.0
2015-04-30 15:15:00,91.1,91.15,91.03,91.03,45300.0,60.6415,60.6748,60.5949,60.5949,45300.0
2015-04-30 15:20:00,91.03,91.16,91.0,91.14,51500.0,60.5949,60.6814,60.5749,60.6681,51500.0
2015-04-30 15:25:00,91.13,91.13,91.06,91.1,81900.0,60.6614,60.6614,60.6148,60.6415,81900.0
2015-04-30 15:30:00,91.09,91.46,91.02,91.31,57600.0,60.6348,60.8811,60.5882,60.7813,57600.0
2015-04-30 15:35:00,91.31,91.69,91.27,91.27,97000.0,60.7813,61.0342,60.7546,60.7546,97000.0
2015-04-30 15:40:00,91.26,91.27,90.97,90.99,53900.0,60.748,60.7546,60.5549,60.5682,53900.0
2015-04-30 15:45:00,90.97,91.0,90.88,90.9,78400.0,60.5549,60.5749,60.495,60.5083,78400.0
2015-04-30 15:50:00,90.9,91.02,90.9,90.97,92000.0,60.5083,60.5882,60.5083,60.5549,92000.0
2015-04-30 15:55:00,90.97,90.99,90.75,90.89,152200.0,60.5549,60.5682,60.4085,60.5017,152200.0
2015-05-01 09:30:00,91.64,91.82,91.34,91.57,28300.0,61.0009,61.1207,60.8012,60.9543,28300.0
2015-05-01 09:35:00,91.65,91.65,91.26,91.26,19800.0,61.0076,61.0076,60.748,60.748,19800.0
2015-05-01 09:40:00,91.23,91.23,90.95,90.98,15400.0,60.728,60.728,60.5416,60.5616,15400.0
2015-05-01 09:45:00,90.93,91.11,90.91,91.11,14800.0,60.5283,60.6481,60.515,60.6481,14800.0
2015-05-01 09:50:00,91.12,91.16,90.93,90.93,21700.0,60.6548,60.6814,60.5283,60.5283,21700.0
2015-05-01 09:55:00,90.92,90.92,90.67,90.77,14600.0,60.5217,60.5217,60.3552,60.4218,14600.0
2015-05-01 10:00:00,90.76,91.06,90.74,90.96,17500.0,60.4151,60.6148,60.4018,60.5483,17500.0
2015-05-01 10:05:00,90.95,91.03,90.87,90.97,11600.0,60.5416,60.5949,60.4884,60.5549,11600.0
2015-05-01 10:10:00,90.97,91.38,90.97,91.36,15900.0,60.5549,60.8279,60.5549,60.8145,15900.0
2015-05-01 10:15:00,91.31,91.33,91.08,91.27,8400.0,60.7813,60.7946,60.6282,60.7546,8400.0
2015-05-01 10:20:00,91.31,91.31,91.21,91.28,16300.0,60.7813,60.7813,60.7147,60.7613,16300.0
2015-05-01 10:25:00,91.3,91.43,91.25,91.27,8900.0,60.7746,60.8611,60.7413,60.7546,8900.0
2015-05-01 10:30:00,91.27,91.31,91.13,91.16,7100.0,60.7546,60.7813,60.6614,60.6814,7100.0
2015-05-01 10:35:00,91.14,91.18,91.05,91.17,28300.0,60.6681,60.6947,60.6082,60.6881,28300.0
2015-05-01 10:40:00,91.15,91.16,91.09,91.15,23400.0,60.6748,60.6814,60.6348,60.6748,23400.0
2015-05-01 10:45:00,91.14,91.33,91.14,91.3,14100.0,60.6681,60.7946,60.6681,60.7746,14100.0
2015-05-01 10:50:00,91.26,91.57,91.23,91.32,40800.0,60.748,60.9543,60.728,60.7879,40800.0
2015-05-01 10:55:00,91.34,91.38,91.29,91.35,12200.0,60.8012,60.8279,60.7679,60.8079,12200.0
2015-05-01 11:00:00,91.35,91.45,91.29,91.3,14100.0,60.8079,60.8745,60.7679,60.7746,14100.0
2015-05-01 11:05:00,91.29,91.29,91.16,91.18,17300.0,60.7679,60.7679,60.6814,60.6947,17300.0
2015-05-01 11:10:00,91.19,91.19,91.09,91.17,17600.0,60.7014,60.7014,60.6348,60.6881,17600.0
2015-05-01 11:15:00,91.18,91.21,91.11,91.18,20400.0,60.6947,60.7147,60.6481,60.6947,20400.0
2015-05-01 11:20:00,91.17,91.19,91.12,91.13,12000.0,60.6881,60.7014,60.6548,60.6614,12000.0
2015-05-01 11:25:00,91.14,91.34,91.13,91.34,12700.0,60.6681,60.8012,60.6614,60.8012,12700.0
2015-05-01 11:30:00,91.31,91.39,91.19,91.22,11000.0,60.7813,60.8345,60.7014,60.7213,11000.0
2015-05-01 11:35:00,91.18,91.26,91.13,91.23,8100.0,60.6947,60.748,60.6614,60.728,8100.0
2015-05-01 11:40:00,91.22,91.23,91.03,91.1,14900.0,60.7213,60.728,60.5949,60.6415,14900.0
2015-05-01 11:45:00,91.06,91.13,90.97,91.07,22000.0,60.6148,60.6614,60.5549,60.6215,22000.0
2015-05-01 11:50:00,91.08,91.16,91.03,91.06,10300.0,60.6282,60.6814,60.5949,60.6148,10300.0
2015-05-01 11:55:00,91.07,91.16,91.04,91.1,11000.0,60.6215,60.6814,60.6015,60.6415,11000.0
2015-05-01 12:00:00,91.1,91.11,91.04,91.1,7100.0,60.6415,60.6481,60.6015,60.6415,7100.0
2015-05-01 12:05:00,91.1,91.1,91.0,91.06,10200.0,60.6415,60.6415,60.5749,60.6148,10200.0
2015-05-01 12:10:00,91.05,91.07,90.99,91.05,5400.0,60.6082,60.6215,60.5682,60.6082,5400.0
2015-05-01 12:15:00,91.06,91.13,91.06,91.12,7900.0,60.6148,60.6614,60.6148,60.6548,7900.0
2015-05-01 12:20:00,91.12,91.13,91.08,91.11,9300.0,60.6548,60.6614,60.6282,60.6481,9300.0
2015-05-01 12:25:00,91.12,91.18,91.05,91.18,11300.0,60.6548,60.6947,60.6082,60.6947,11300.0
2015-05-01 12:30:00,91.18,91.19,91.06,91.08,8400.0,60.6947,60.7014,60.6148,60.6282,8400.0
2015-05-01 12:35:00,91.09,91.11,91.04,91.07,6300.0,60.6348,60.6481,60.6015,60.6215,6300.0
2015-05-01 12:40:00,91.1,91.11,91.06,91.09,6400.0,60.6415,60.6481,60.6148,60.6348,6400.0
2015-05-01 12:45:00,91.11,91.12,91.06,91.07,6100.0,60.6481,60.6548,60.6148,60.6215,6100.0
2015-05-01 12:50:00,91.08,91.15,91.07,91.13,9400.0,60.6282,60.6748,60.6215,60.6614,9400.0
2015-05-01 12:55:00,91.12,91.13,91.07,91.12,6300.0,60.6548,60.6614,60.6215,60.6548,6300.0
2015-05-01 13:00:00,91.13,91.13,91.04,91.12,7600.0,60.6614,60.6614,60.6015,60.6548,7600.0
2015-05-01 13:05:00,91.11,91.12,90.98,91.01,18200.0,60.6481,60.6548,60.5616,60.5816,18200.0
2015-05-01 13:10:00,91.03,91.04,91.01,91.02,4700.0,60.5949,60.6015,60.5816,60.5882,4700.0
2015-05-01 13:15:00,91.03,91.06,90.98,91.06,9100.0,60.5949,60.6148,60.5616,60.6148,9100.0
2015-05-01 13:20:00,91.06,91.06,90.93,90.99,8000.0,60.6148,60.6148,60.5283,60.5682,8000.0
2015-05-01 13:25:00,90.96,90.97,90.88,90.95,11400.0,60.5483,60.5549,60.495,60.5416,11400.0
2015-05-01 13:30:00,90.95,90.98,90.88,90.9,7900.0,60.5416,60.5616,60.495,60.5083,7900.0
2015-05-01 13:35:00,90.9,91.01,90.9,90.95,25300.0,60.5083,60.5816,60.5083,60.5416,25300.0
2015-05-01 13:40:00,90.97,90.97,90.89,90.95,9500.0,60.5549,60.5549,60.5017,60.5416,9500.0
2015-05-01 13:45:00,90.96,90.97,90.88,90.92,12100.0,60.5483,60.5549,60.495,60.5217,12100.0
2015-05-01 13:50:00,90.93,91.02,90.91,91.02,48800.0,60.5283,60.5882,60.515,60.5882,48800.0
2015-05-01 13:55:00,91.02,91.11,91.02,91.05,10200.0,60.5882,60.6481,60.5882,60.6082,10200.0
2015-05-01 14:00:00,91.08,91.08,90.92,90.93,5500.0,60.6282,60.6282,60.5217,60.5283,5500.0
2015-05-01 14:05:00,90.93,90.95,90.86,90.94,8700.0,60.5283,60.5416,60.4817,60.535,8700.0
2015-05-01 14:10:00,90.92,90.93,90.83,90.83,10700.0,60.5217,60.5283,60.4617,60.4617,10700.0
2015-05-01 14:15:00,90.84,90.85,90.79,90.82,6200.0,60.4684,60.4751,60.4351,60.4551,6200.0
2015-05-01 14:20:00,90.82,90.92,90.82,90.88,6300.0,60.4551,60.5217,60.4551,60.495,6300.0
2015-05-01 14:25:00,90.88,90.98,90.84,90.97,7500.0,60.495,60.5616,60.4684,60.5549,7500.0
2015-05-01 14:30:00,90.99,91.01,90.88,90.88,18100.0,60.5682,60.5816,60.495,60.495,18100.0
2015-05-01 14:35:00,90.89,90.93,90.87,90.91,5700.0,60.5017,60.5283,60.4884,60.515,5700.0
2015-05-01 14:40:00,90.93,91.03,90.91,90.96,19700.0,60.5283,60.5949,60.515,60.5483,19700.0
2015-05-01 14:45:00,90.96,91.0,90.9,90.95,8800.0,60.5483,60.5749,60.5083,60.5416,8800.0
2015-05-01 14:50:00,90.94,90.96,90.8,90.81,17700.0,60.535,60.5483,60.4418,60.4484,17700.0
2015-05-01 14:55:00,90.84,90.84,90.73,90.8,9700.0,60.4684,60.4684,60.3952,60.4418,9700.0
2015-05-01 15:00:00,90.8,90.93,90.79,90.88,14900.0,60.4418,60.5283,60.4351,60.495,14900.0
2015-05-01 15:05:00,90.87,90.92,90.82,90.83,16700.0,60.4884,60.5217,60.4551,60.4617,16700.0
2015-05-01 15:10:00,90.85,90.91,90.81,90.84,20700.0,60.4751,60.515,60.4484,60.4684,20700.0
2015-05-01 15:15:00,90.84,90.85,90.75,90.78,14500.0,60.4684,60.4751,60.4085,60.4285,14500.0
2015-05-01 15:20:00,90.77,90.84,90.73,90.73,10400.0,60.4218,60.4684,60.3952,60.3952,10400.0
2015-05-01 15:25:00,90.75,90.77,90.67,90.68,15700.0,60.4085,60.4218,60.3552,60.3619,15700.0
2015-05-01 15:30:00,90.69,90.84,90.69,90.8,15300.0,60.3686,60.4684,60.3686,60.4418,15300.0
2015-05-01 15:35:00,90.8,90.88,90.78,90.81,22200.0,60.4418,60.495,60.4285,60.4484,22200.0
2015-05-01 15:40:00,90.81,90.84,90.77,90.77,22200.0,60.4484,60.4684,60.4218,60.4218,22200.0
2015-05-01 15:45:00,90.79,90.81,90.74,90.76,29200.0,60.4351,60.4484,60.4018,60.4151,29200.0
2015-05-01 15:50:00,90.75,90.8,90.73,90.74,33500.0,60.4085,60.4418,60.3952,60.4018,33500.0
2015-05-01 15:55:00,90.74,90.82,90.74,90.76,51600.0,60.4018,60.4551,60.4018,60.4151,51600.0
2015-05-04 09:30:00,90.78,90.78,90.28,90.32,23100.0,60.4285,60.4285,60.0956,60.1223,23100.0
2015-05-04 09:35:00,90.26,90.63,90.26,90.63,5100.0,60.0823,60.3286,60.0823,60.3286,5100.0
2015-05-04 09:40:00,90.52,90.66,90.32,90.32,11100.0,60.2554,60.3486,60.1223,60.1223,11100.0
2015-05-04 09:45:00,90.39,90.39,89.96,89.98,11200.0,60.1689,60.1689,59.8826,59.8959,11200.0
2015-05-04 09:50:00,89.99,90.14,89.97,90.14,6500.0,59.9026,60.0024,59.8893,60.0024,6500.0
2015-05-04 09:55:00,90.09,90.1,89.95,90.0,8100.0,59.9692,59.9758,59.876,59.9092,8100.0
2015-05-04 10:00:00,89.98,90.03,89.94,89.99,6900.0,59.8959,59.9292,59.8693,59.9026,6900.0
2015-05-04 10:05:00,90.0,90.13,89.96,90.08,6000.0,59.9092,59.9958,59.8826,59.9625,6000.0
2015-05-04 10:10:00,90.07,90.13,90.0,90.09,4900.0,59.9558,59.9958,59.9092,59.9692,4900.0
2015-05-04 10:15:00,90.1,90.1,89.98,90.06,3200.0,59.9758,59.9758,59.8959,59.9492,3200.0
2015-05-04 10:20:00,90.07,90.25,90.04,90.25,2600.0,59.9558,60.0757,59.9359,60.0757,2600.0
2015-05-04 10:25:00,90.21,90.36,90.21,90.32,3100.0,60.049,60.1489,60.049,60.1223,3100.0
2015-05-04 10:30:00,90.36,90.41,90.24,90.33,5700.0,60.1489,60.1822,60.069,60.1289,5700.0
2015-05-04 10:35:00,90.36,90.38,90.29,90.29,8900.0,60.1489,60.1622,60.1023,60.1023,8900.0
2015-05-04 10:40:00,90.32,90.32,90.15,90.22,8900.0,60.1223,60.1223,60.0091,60.0557,8900.0
2015-05-04 10:45:00,90.26,90.31,90.12,90.16,15400.0,60.0823,60.1156,59.9891,60.0158,15400.0
2015-05-04 10:50:00,90.16,90.21,90.14,90.17,16300.0,60.0158,60.049,60.0024,60.0224,16300.0
2015-05-04 10:55:00,90.17,90.41,90.16,90.41,19000.0,60.0224,60.1822,60.0158,60.1822,19000.0
2015-05-04 11:00:00,90.41,90.41,90.26,90.33,2500.0,60.1822,60.1822,60.0823,60.1289,2500.0
2015-05-04 11:05:00,90.32,90.51,90.32,90.46,8100.0,60.1223,60.2487,60.1223,60.2154,8100.0
2015-05-04 11:10:00,90.48,90.54,90.45,90.48,5700.0,60.2288,60.2687,60.2088,60.2288,5700.0
2015-05-04 11:15:00,90.47,90.51,90.41,90.51,4700.0,60.2221,60.2487,60.1822,60.2487,4700.0
2015-05-04 11:20:00,90.51,90.51,90.39,90.39,7400.0,60.2487,60.2487,60.1689,60.1689,7400.0
2015-05-04 11:25:00,90.39,90.44,90.29,90.37,13300.0,60.1689,60.2021,60.1023,60.1555,13300.0
2015-05-04 11:30:00,90.37,90.39,90.14,90.14,10500.0,60.1555,60.1689,60.0024,60.0024,10500.0
2015-05-04 11:35:00,90.14,90.2,90.14,90.19,9300.0,60.0024,60.0424,60.0024,60.0357,9300.0
2015-05-04 11:40:00,90.2,90.23,90.18,90.19,10000.0,60.0424,60.0623,60.0291,60.0357,10000.0
2015-05-04 11:45:00,90.18,90.18,90.08,90.11,6900.0,60.0291,60.0291,59.9625,59.9825,6900.0
2015-05-04 11:50:00,90.1,90.11,89.98,90.04,5600.0,59.9758,59.9825,59.8959,59.9359,5600.0
2015-05-04 11:55:00,90.05,90.15,90.04,90.11,2800.0,59.9425,60.0091,59.9359,59.9825,2800.0
2015-05-04 12:00:00,90.1,90.16,90.09,90.15,7400.0,59.9758,60.0158,59.9692,60.0091,7400.0
2015-05-04 12:05:00,90.12,90.33,90.12,90.33,7700.0,59.9891,60.1289,59.9891,60.1289,7700.0
2015-05-04 12:10:00,90.34,90.41,90.33,90.38,4800.0,60.1356,60.1822,60.1289,60.1622,4800.0
2015-05-04 12:15:00,90.41,90.52,90.39,90.4,6500.0,60.1822,60.2554,60.1689,60.1755,6500.0
2015-05-04 12:20:00,90.4,90.41,90.31,90.41,6400.0,60.1755,60.1822,60.1156,60.1822,6400.0
2015-05-04 12:25:00,90.39,90.45,90.37,90.4,11600.0,60.1689,60.2088,60.1555,60.1755,11600.0
2015-05-04 12:30:00,90.38,90.39,90.32,90.38,8300.0,60.1622,60.1689,60.1223,60.1622,8300.0
2015-05-04 12:35:00,90.41,90.42,90.38,90.4,3600.0,60.1822,60.1888,60.1622,60.1755,3600.0
2015-05-04 12:40:00,90.41,90.57,90.41,90.53,6000.0,60.1822,60.2887,60.1822,60.262,6000.0
2015-05-04 12:45:00,90.5,90.54,90.5,90.54,11000.0,60.2421,60.2687,60.2421,60.2687,11000.0
2015-05-04 12:50:00,90.51,90.55,90.5,90.55,3000.0,60.2487,60.2754,60.2421,60.2754,3000.0
2015-05-04 12:55:00,90.54,90.64,90.52,90.63,7500.0,60.2687,60.3353,60.2554,60.3286,7500.0
2015-05-04 13:00:00,90.62,90.64,90.59,90.62,5000.0,60.322,60.3353,60.302,60.322,5000.0
2015-05-04 13:05:00,90.62,90.62,90.52,90.57,7200.0,60.322,60.322,60.2554,60.2887,7200.0
2015-05-04 13:10:00,90.57,90.6,90.54,90.59,3600.0,60.2887,60.3086,60.2687,60.302,3600.0
2015-05-04 13:15:00,90.59,90.59,90.49,90.49,15400.0,60.302,60.302,60.2354,60.2354,15400.0
2015-05-04 13:20:00,90.5,90.5,90.41,90.5,7500.0,60.2421,60.2421,60.1822,60.2421,7500.0
2015-05-04 13:25:00,90.51,90.61,90.5,90.59,10200.0,60.2487,60.3153,60.2421,60.302,10200.0
2015-05-04 13:30:00,90.58,90.59,90.54,90.59,4000.0,60.2953,60.302,60.2687,60.302,4000.0
2015-05-04 13:35:00,90.59,90.61,90.58,90.6,5700.0,60.302,60.3153,60.2953,60.3086,5700.0
2015-05-04 13:40:00,90.62,90.62,90.48,90.49,3700.0,60.322,60.322,60.2288,60.2354,3700.0
2015-05-04 13:45:00,90.5,90.54,90.47,90.53,3300.0,60.2421,60.2687,60.2221,60.262,3300.0
2015-05-04 13:50:00,90.5,90.57,90.5,90.57,2700.0,60.2421,60.2887,60.2421,60.2887,2700.0
2015-05-04 13:55:00,90.57,90.64,90.57,90.63,4000.0,60.2887,60.3353,60.2887,60.3286,4000.0
2015-05-04 14:00:00,90.67,90.69,90.62,90.63,6700.0,60.3552,60.3686,60.322,60.3286,6700.0
2015-05-04 14:05:00,90.66,90.69,90.61,90.69,3900.0,60.3486,60.3686,60.3153,60.3686,3900.0
2015-05-04 14:10:00,90.7,90.71,90.62,90.63,6700.0,60.3752,60.3819,60.322,60.3286,6700.0
2015-05-04 14:15:00,90.61,90.62,90.59,90.62,1900.0,60.3153,60.322,60.302,60.322,1900.0
2015-05-04 14:20:00,90.65,90.69,90.57,90.63,4500.0,60.3419,60.3686,60.2887,60.3286,4500.0
2015-05-04 14:25:00,90.65,90.75,90.63,90.75,3700.0,60.3419,60.4085,60.3286,60.4085,3700.0
2015-05-04 14:30:00,90.74,90.78,90.69,90.76,5200.0,60.4018,60.4285,60.3686,60.4151,5200.0
2015-05-04 14:35:00,90.76,90.82,90.7,90.73,5900.0,60.4151,60.4551,60.3752,60.3952,5900.0
2015-05-04 14:40:00,90.74,90.78,90.7,90.78,8700.0,60.4018,60.4285,60.3752,60.4285,8700.0
2015-05-04 14:45:00,90.76,90.8,90.72,90.79,5200.0,60.4151,60.4418,60.3885,60.4351,5200.0
2015-05-04 14:50:00,90.81,90.91,90.8,90.91,5800.0,60.4484,60.515,60.4418,60.515,5800.0
2015-05-04 14:55:00,90.87,90.95,90.84,90.85,30300.0,60.4884,60.5416,60.4684,60.4751,30300.0
2015-05-04 15:00:00,90.84,90.85,90.74,90.85,10800.0,60.4684,60.4751,60.4018,60.4751,10800.0
2015-05-04 15:05:00,90.88,90.92,90.79,90.81,13800.0,60.495,60.5217,60.4351,60.4484,13800.0
2015-05-04 15:10:00,90.78,90.85,90.7,90.85,6800.0,60.4285,60.4751,60.3752,60.4751,6800.0
2015-05-04 15:15:00,90.85,90.88,90.77,90.84,14100.0,60.4751,60.495,60.4218,60.4684,14100.0
2015-05-04 15:20:00,90.84,90.95,90.83,90.92,7800.0,60.4684,60.5416,60.4617,60.5217,7800.0
2015-05-04 15:25:00,90.92,90.96,90.89,90.93,7000.0,60.5217,60.5483,60.5017,60.5283,7000.0
2015-05-04 15:30:00,90.91,90.91,90.83,90.86,13900.0,60.515,60.515,60.4617,60.4817,13900.0
2015-05-04 15:35:00,90.84,90.89,90.84,90.87,15000.0,60.4684,60.5017,60.4684,60.4884,15000.0
2015-05-04 15:40:00,90.88,90.9,90.82,90.85,21000.0,60.495,60.5083,60.4551,60.4751,21000.0
2015-05-04 15:45:00,90.86,90.89,90.83,90.85,24000.0,60.4817,60.5017,60.4617,60.4751,24000.0
2015-05-04 15:50:00,90.85,90.88,90.8,90.82,21300.0,60.4751,60.495,60.4418,60.4551,21300.0
2015-05-04 15:55:00,90.81,90.85,90.78,90.82,35100.0,60.4484,60.4751,60.4285,60.4551,35100.0
2015-05-05 09:30:00,90.41,90.67,90.05,90.41,14900.0,60.1822,60.3552,59.9425,60.1822,14900.0
2015-05-05 09:35:00,90.59,90.64,90.4,90.58,6900.0,60.302,60.3353,60.1755,60.2953,6900.0
2015-05-05 09:40:00,90.59,90.62,90.37,90.54,6600.0,60.302,60.322,60.1555,60.2687,6600.0
2015-05-05 09:45:00,90.59,90.94,90.55,90.84,22100.0,60.302,60.535,60.2754,60.4684,22100.0
2015-05-05 09:50:00,90.78,90.82,90.71,90.8,19700.0,60.4285,60.4551,60.3819,60.4418,19700.0
2015-05-05 09:55:00,90.81,90.87,90.75,90.79,42200.0,60.4484,60.4884,60.4085,60.4351,42200.0
2015-05-05 10:00:00,90.77,90.8,90.63,90.76,32900.0,60.4218,60.4418,60.3286,60.4151,32900.0
2015-05-05 10:05:00,90.76,90.82,90.7,90.82,31700.0,60.4151,60.4551,60.3752,60.4551,31700.0
2015-05-05 10:10:00,90.81,90.89,90.55,90.58,24200.0,60.4484,60.5017,60.2754,60.2953,24200.0
2015-05-05 10:15:00,90.6,90.6,90.39,90.43,14200.0,60.3086,60.3086,60.1689,60.1955,14200.0
2015-05-05 10:20:00,90.42,90.58,90.34,90.48,14800.0,60.1888,60.2953,60.1356,60.2288,14800.0
2015-05-05 10:25:00,90.49,90.58,90.41,90.55,19100.0,60.2354,60.2953,60.1822,60.2754,19100.0
2015-05-05 10:30:00,90.54,90.69,90.53,90.62,12800.0,60.2687,60.3686,60.262,60.322,12800.0
2015-05-05 10:35:00,90.62,90.65,90.56,90.59,11500.0,60.322,60.3419,60.282,60.302,11500.0
2015-05-05 10:40:00,90.59,90.61,90.48,90.56,15600.0,60.302,60.3153,60.2288,60.282,15600.0
2015-05-05 10:45:00,90.55,90.73,90.5,90.73,12000.0,60.2754,60.3952,60.2421,60.3952,12000.0
2015-05-05 10:50:00,90.78,90.82,90.71,90.81,15800.0,60.4285,60.4551,60.3819,60.4484,15800.0
2015-05-05 10:55:00,90.81,90.95,90.79,90.95,19900.0,60.4484,60.5416,60.4351,60.5416,19900.0
2015-05-05 11:00:00,90.92,90.97,90.82,90.83,20800.0,60.5217,60.5549,60.4551,60.4617,20800.0
2015-05-05 11:05:00,90.82,90.89,90.75,90.88,16600.0,60.4551,60.5017,60.4085,60.495,16600.0
2015-05-05 11:10:00,90.9,90.99,90.86,90.99,19300.0,60.5083,60.5682,60.4817,60.5682,19300.0
2015-05-05 11:15:00,90.98,91.05,90.94,91.05,102000.0,60.5616,60.6082,60.535,60.6082,102000.0
2015-05-05 11:20:00,91.01,91.03,90.65,90.66,24000.0,60.5816,60.5949,60.3419,60.3486,24000.0
2015-05-05 11:25:00,90.63,90.65,90.41,90.42,18000.0,60.3286,60.3419,60.1822,60.1888,18000.0
2015-05-05 11:30:00,90.42,90.5,90.4,90.48,25800.0,60.1888,60.2421,60.1755,60.2288,25800.0
2015-05-05 11:35:00,90.48,90.53,90.43,90.43,33100.0,60.2288,60.262,60.1955,60.1955,33100.0
2015-05-05 11:40:00,90.44,90.47,90.37,90.37,13400.0,60.2021,60.2221,60.1555,60.1555,13400.0
2015-05-05 11:45:00,90.37,90.45,90.35,90.38,13500.0,60.1555,60.2088,60.1422,60.1622,13500.0
2015-05-05 11:50:00,90.37,90.49,90.33,90.44,14400.0,60.1555,60.2354,60.1289,60.2021,14400.0
2015-05-05 11:55:00,90.45,90.6,90.44,90.45,12600.0,60.2088,60.3086,60.2021,60.2088,12600.0
2015-05-05 12:00:00,90.49,90.53,90.39,90.44,10200.0,60.2354,60.262,60.1689,60.2021,10200.0
2015-05-05 12:05:00,90.44,90.54,90.35,90.5,9900.0,60.2021,60.2687,60.1422,60.2421,9900.0
2015-05-05 12:10:00,90.48,90.64,90.45,90.64,8100.0,60.2288,60.3353,60.2088,60.3353,8100.0
2015-05-05 12:15:00,90.62,90.74,90.6,90.7,12100.0,60.322,60.4018,60.3086,60.3752,12100.0
2015-05-05 12:20:00,90.72,90.77,90.61,90.61,7900.0,60.3885,60.4218,60.3153,60.3153,7900.0
2015-05-05 12:25:00,90.62,90.74,90.61,90.63,10800.0,60.322,60.4018,60.3153,60.3286,10800.0
2015-05-05 12:30:00,90.63,90.63,90.53,90.58,6000.0,60.3286,60.3286,60.262,60.2953,6000.0
2015-05-05 12:35:00,90.58,90.59,90.5,90.51,7600.0,60.2953,60.302,60.2421,60.2487,7600.0
2015-05-05 12:40:00,90.5,90.65,90.48,90.63,7900.0,60.2421,60.3419,60.2288,60.3286,7900.0
2015-05-05 12:45:00,90.66,90.74,90.65,90.68,7100.0,60.3486,60.4018,60.3419,60.3619,7100.0
2015-05-05 12:50:00,90.7,90.73,90.58,90.64,10400.0,60.3752,60.3952,60.2953,60.3353,10400.0
2015-05-05 12:55:00,90.65,90.73,90.61,90.71,13900.0,60.3419,60.3952,60.3153,60.3819,13900.0
2015-05-05 13:00:00,90.71,90.74,90.67,90.74,14900.0,60.3819,60.4018,60.3552,60.4018,14900.0
2015-05-05 13:05:00,90.73,90.74,90.67,90.69,13900.0,60.3952,60.4018,60.3552,60.3686,13900.0
2015-05-05 13:10:00,90.68,90.75,90.6,90.62,14000.0,60.3619,60.4085,60.3086,60.322,14000.0
2015-05-05 13:15:00,90.61,90.63,90.53,90.6,15300.0,60.3153,60.3286,60.262,60.3086,15300.0
2015-05-05 13:20:00,90.59,90.65,90.54,90.65,11100.0,60.302,60.3419,60.2687,60.3419,11100.0
2015-05-05 13:25:00,90.64,90.72,90.59,90.72,9500.0,60.3353,60.3885,60.302,60.3885,9500.0
2015-05-05 13:30:00,90.72,90.8,90.65,90.78,7700.0,60.3885,60.4418,60.3419,60.4285,7700.0
2015-05-05 13:35:00,90.76,90.87,90.76,90.82,11800.0,60.4151,60.4884,60.4151,60.4551,11800.0
2015-05-05 13:40:00,90.8,90.84,90.69,90.77,11900.0,60.4418,60.4684,60.3686,60.4218,11900.0
2015-05-05 13:45:00,90.78,90.81,90.73,90.77,11800.0,60.4285,60.4484,60.3952,60.4218,11800.0
2015-05-05 13:50:00,90.77,90.82,90.72,90.8,13200.0,60.4218,60.4551,60.3885,60.4418,13200.0
2015-05-05 13:55:00,90.78,90.85,90.75,90.84,6900.0,60.4285,60.4751,60.4085,60.4684,6900.0
2015-05-05 14:00:00,90.85,90.85,90.73,90.79,12100.0,60.4751,60.4751,60.3952,60.4351,12100.0
2015-05-05 14:05:00,90.8,90.9,90.78,90.87,10600.0,60.4418,60.5083,60.4285,60.4884,10600.0
2015-05-05 14:10:00,90.84,90.97,90.84,90.88,6600.0,60.4684,60.5549,60.4684,60.495,6600.0
2015-05-05 14:15:00,90.9,90.98,90.88,90.95,12300.0,60.5083,60.5616,60.495,60.5416,12300.0
2015-05-05 14:20:00,90.96,91.0,90.85,90.97,11300.0,60.5483,60.5749,60.4751,60.5549,11300.0
2015-05-05 14:25:00,90.95,91.06,90.94,91.05,25800.0,60.5416,60.6148,60.535,60.6082,25800.0
2015-05-05 14:30:00,91.03,91.09,91.02,91.04,30800.0,60.5949,60.6348,60.5882,60.6015,30800.0
2015-05-05 14:35:00,91.05,91.08,90.9,90.91,28600.0,60.6082,60.6282,60.5083,60.515,28600.0
2015-05-05 14:40:00,90.92,90.99,90.88,90.97,22000.0,60.5217,60.5682,60.495,60.5549,22000.0
2015-05-05 14:45:00,90.98,91.04,90.96,90.97,26600.0,60.5616,60.6015,60.5483,60.5549,26600.0
2015-05-05 14:50:00,90.97,90.97,90.66,90.66,13600.0,60.5549,60.5549,60.3486,60.3486,13600.0
2015-05-05 14:55:00,90.67,90.82,90.67,90.77,10200.0,60.3552,60.4551,60.3552,60.4218,10200.0
2015-05-05 15:00:00,90.76,90.85,90.71,90.85,13100.0,60.4151,60.4751,60.3819,60.4751,13100.0
2015-05-05 15:05:00,90.86,90.92,90.77,90.8,11800.0,60.4817,60.5217,60.4218,60.4418,11800.0
2015-05-05 15:10:00,90.78,90.87,90.75,90.86,12600.0,60.4285,60.4884,60.4085,60.4817,12600.0
2015-05-05 15:15:00,90.87,90.87,90.73,90.76,22700.0,60.4884,60.4884,60.3952,60.4151,22700.0
2015-05-05 15:20:00,90.77,90.86,90.69,90.83,19300.0,60.4218,60.4817,60.3686,60.4617,19300.0
2015-05-05 15:25:00,90.81,90.9,90.81,90.88,12100.0,60.4484,60.5083,60.4484,60.495,12100.0
2015-05-05 15:30:00,90.86,90.97,90.84,90.96,21800.0,60.4817,60.5549,60.4684,60.5483,21800.0
2015-05-05 15:35:00,90.96,91.02,90.92,91.0,33400.0,60.5483,60.5882,60.5217,60.5749,33400.0
2015-05-05 15:40:00,90.98,90.99,90.93,90.94,26500.0,60.5616,60.5682,60.5283,60.535,26500.0
2015-05-05 15:45:00,90.94,90.94,90.82,90.84,23200.0,60.535,60.535,60.4551,60.4684,23200.0
2015-05-05 15:50:00,90.84,90.86,90.78,90.81,35300.0,60.4684,60.4817,60.4285,60.4484,35300.0
2015-05-05 15:55:00,90.82,90.99,90.82,90.92,77000.0,60.4551,60.5682,60.4551,60.5217,77000.0
2015-05-06 09:30:00,90.91,90.97,89.9,90.91,24100.0,60.515,60.5549,59.8427,60.515,24100.0
2015-05-06 09:35:00,90.87,90.92,90.49,90.53,6300.0,60.4884,60.5217,60.2354,60.262,6300.0
2015-05-06 09:40:00,90.51,90.59,90.32,90.42,7700.0,60.2487,60.302,60.1223,60.1888,7700.0
2015-05-06 09:45:00,90.42,90.65,90.41,90.52,13000.0,60.1888,60.3419,60.1822,60.2554,13000.0
2015-05-06 09:50:00,90.5,90.78,90.48,90.52,28600.0,60.2421,60.4285,60.2288,60.2554,28600.0
2015-05-06 09:55:00,90.52,90.78,90.52,90.72,14200.0,60.2554,60.4285,60.2554,60.3885,14200.0
2015-05-06 10:00:00,90.72,90.75,90.52,90.75,20500.0,60.3885,60.4085,60.2554,60.4085,20500.0
2015-05-06 10:05:00,90.77,90.82,90.51,90.55,20800.0,60.4218,60.4551,60.2487,60.2754,20800.0
2015-05-06 10:10:00,90.57,90.75,90.53,90.73,18200.0,60.2887,60.4085,60.262,60.3952,18200.0
2015-05-06 10:15:00,90.72,90.83,90.63,90.83,11200.0,60.3885,60.4617,60.3286,60.4617,11200.0
2015-05-06 10:20:00,90.84,90.9,90.71,90.75,9700.0,60.4684,60.5083,60.3819,60.4085,9700.0
2015-05-06 10:25:00,90.73,91.0,90.68,90.93,12700.0,60.3952,60.5749,60.3619,60.5283,12700.0
2015-05-06 10:30:00,90.93,90.99,90.86,90.92,19000.0,60.5283,60.5682,60.4817,60.5217,19000.0
2015-05-06 10:35:00,90.88,90.9,90.81,90.86,7700.0,60.495,60.5083,60.4484,60.4817,7700.0
2015-05-06 10:40:00,90.89,91.02,90.89,90.96,40200.0,60.5017,60.5882,60.5017,60.5483,40200.0
2015-05-06 10:45:00,90.98,91.15,90.97,91.12,19200.0,60.5616,60.6748,60.5549,60.6548,19200.0
2015-05-06 10:50:00,91.11,91.11,91.02,91.06,11600.0,60.6481,60.6481,60.5882,60.6148,11600.0
2015-05-06 10:55:00,91.08,91.1,91.01,91.09,11200.0,60.6282,60.6415,60.5816,60.6348,11200.0
2015-05-06 11:00:00,91.08,91.21,91.07,91.21,21600.0,60.6282,60.7147,60.6215,60.7147,21600.0
2015-05-06 11:05:00,91.21,91.21,91.01,91.01,17200.0,60.7147,60.7147,60.5816,60.5816,17200.0
2015-05-06 11:10:00,91.02,91.02,90.83,90.86,10300.0,60.5882,60.5882,60.4617,60.4817,10300.0
2015-05-06 11:15:00,90.85,91.02,90.84,90.92,10800.0,60.4751,60.5882,60.4684,60.5217,10800.0
2015-05-06 11:20:00,90.9,90.92,90.84,90.84,7600.0,60.5083,60.5217,60.4684,60.4684,7600.0
2015-05-06 11:25:00,90.84,91.0,90.84,91.0,10500.0,60.4684,60.5749,60.4684,60.5749,10500.0
2015-05-06 11:30:00,91.02,91.11,90.96,91.08,8700.0,60.5882,60.6481,60.5483,60.6282,8700.0
2015-05-06 11:35:00,91.09,91.12,91.0,91.1,6500.0,60.6348,60.6548,60.5749,60.6415,6500.0
2015-05-06 11:40:00,91.1,91.25,91.1,91.25,18400.0,60.6415,60.7413,60.6415,60.7413,18400.0
2015-05-06 11:45:00,91.24,91.37,91.22,91.24,39100.0,60.7347,60.8212,60.7213,60.7347,39100.0
2015-05-06 11:50:00,91.23,91.24,91.16,91.18,8300.0,60.728,60.7347,60.6814,60.6947,8300.0
2015-05-06 11:55:00,91.17,91.18,91.07,91.18,9500.0,60.6881,60.6947,60.6215,60.6947,9500.0
2015-05-06 12:00:00,91.16,91.16,91.03,91.09,9800.0,60.6814,60.6814,60.5949,60.6348,9800.0
2015-05-06 12:05:00,91.08,91.1,90.96,90.96,18800.0,60.6282,60.6415,60.5483,60.5483,18800.0
2015-05-06 12:10:00,90.96,91.01,90.94,90.98,14300.0,60.5483,60.5816,60.535,60.5616,14300.0
2015-05-06 12:15:00,90.97,91.05,90.93,91.05,8500.0,60.5549,60.6082,60.5283,60.6082,8500.0
2015-05-06 12:20:00,91.06,91.09,91.02,91.03,4000.0,60.6148,60.6348,60.5882,60.5949,4000.0
2015-05-06 12:25:00,91.05,91.06,90.96,90.99,9100.0,60.6082,60.6148,60.5483,60.5682,9100.0
2015-05-06 12:30:00,90.97,91.0,90.95,90.99,7300.0,60.5549,60.5749,60.5416,60.5682,7300.0
2015-05-06 12:35:00,90.99,91.02,90.96,91.01,4000.0,60.5682,60.5882,60.5483,60.5816,4000.0
2015-05-06 12:40:00,91.01,91.08,90.95,91.0,10500.0,60.5816,60.6282,60.5416,60.5749,10500.0
2015-05-06 12:45:00,91.0,91.01,90.95,90.99,6200.0,60.5749,60.5816,60.5416,60.5682,6200.0
2015-05-06 12:50:00,90.97,90.99,90.88,90.92,14400.0,60.5549,60.5682,60.495,60.5217,14400.0
2015-05-06 12:55:00,90.91,90.98,90.91,90.92,9800.0,60.515,60.5616,60.515,60.5217,9800.0
2015-05-06 13:00:00,90.93,90.93,90.71,90.72,4600.0,60.5283,60.5283,60.3819,60.3885,4600.0
2015-05-06 13:05:00,90.72,90.8,90.72,90.75,4700.0,60.3885,60.4418,60.3885,60.4085,4700.0
2015-05-06 13:10:00,90.73,90.81,90.73,90.81,2300.0,60.3952,60.4484,60.3952,60.4484,2300.0
2015-05-06 13:15:00,90.82,90.82,90.73,90.77,3600.0,60.4551,60.4551,60.3952,60.4218,3600.0
2015-05-06 13:20:00,90.8,90.83,90.74,90.77,6000.0,60.4418,60.4617,60.4018,60.4218,6000.0
2015-05-06 13:25:00,90.77,90.77,90.65,90.7,5200.0,60.4218,60.4218,60.3419,60.3752,5200.0
2015-05-06 13:30:00,90.72,90.72,90.57,90.59,5800.0,60.3885,60.3885,60.2887,60.302,5800.0
2015-05-06 13:35:00,90.62,90.62,90.5,90.6,6000.0,60.322,60.322,60.2421,60.3086,6000.0
2015-05-06 13:40:00,90.6,90.61,90.47,90.49,5800.0,60.3086,60.3153,60.2221,60.2354,5800.0
2015-05-06 13:45:00,90.48,90.48,90.35,90.43,7800.0,60.2288,60.2288,60.1422,60.1955,7800.0
2015-05-06 13:50:00,90.42,90.42,90.32,90.34,10000.0,60.1888,60.1888,60.1223,60.1356,10000.0
2015-05-06 13:55:00,90.41,90.44,90.38,90.43,5000.0,60.1822,60.2021,60.1622,60.1955,5000.0
2015-05-06 14:00:00,90.4,90.44,90.37,90.39,8900.0,60.1755,60.2021,60.1555,60.1689,8900.0
2015-05-06 14:05:00,90.39,90.45,90.31,90.44,9100.0,60.1689,60.2088,60.1156,60.2021,9100.0
2015-05-06 14:10:00,90.41,90.44,90.28,90.33,6800.0,60.1822,60.2021,60.0956,60.1289,6800.0
2015-05-06 14:15:00,90.3,90.38,90.28,90.34,5500.0,60.1089,60.1622,60.0956,60.1356,5500.0
2015-05-06 14:20:00,90.35,90.36,90.19,90.25,12600.0,60.1422,60.1489,60.0357,60.0757,12600.0
2015-05-06 14:25:00,90.26,90.26,90.13,90.13,6700.0,60.0823,60.0823,59.9958,59.9958,6700.0
2015-05-06 14:30:00,90.14,90.14,90.0,90.03,12800.0,60.0024,60.0024,59.9092,59.9292,12800.0
2015-05-06 14:35:00,90.01,90.02,89.92,90.01,13100.0,59.9159,59.9226,59.856,59.9159,13100.0
2015-05-06 14:40:00,90.02,90.04,89.9,89.95,10000.0,59.9226,59.9359,59.8427,59.876,10000.0
2015-05-06 14:45:00,89.97,89.99,89.91,89.96,10100.0,59.8893,59.9026,59.8493,59.8826,10100.0
2015-05-06 14:50:00,89.94,89.99,89.93,89.96,9300.0,59.8693,59.9026,59.8627,59.8826,9300.0
2015-05-06 14:55:00,89.95,90.0,89.91,89.96,17900.0,59.876,59.9092,59.8493,59.8826,17900.0
2015-05-06 15:00:00,89.96,90.02,89.95,89.97,19800.0,59.8826,59.9226,59.876,59.8893,19800.0
2015-05-06 15:05:00,89.98,90.0,89.91,90.0,12000.0,59.8959,59.9092,59.8493,59.9092,12000.0
2015-05-06 15:10:00,89.99,89.99,89.9,89.92,9800.0,59.9026,59.9026,59.8427,59.856,9800.0
2015-05-06 15:15:00,89.93,89.96,89.76,89.83,18100.0,59.8627,59.8826,59.7495,59.7961,18100.0
2015-05-06 15:20:00,89.84,89.95,89.82,89.91,19900.0,59.8027,59.876,59.7894,59.8493,19900.0
2015-05-06 15:25:00,89.93,89.96,89.85,89.95,18000.0,59.8627,59.8826,59.8094,59.876,18000.0
2015-05-06 15:30:00,89.95,90.0,89.91,89.94,28600.0,59.876,59.9092,59.8493,59.8693,28600.0
2015-05-06 15:35:00,89.94,90.13,89.94,90.11,26800.0,59.8693,59.9958,59.8693,59.9825,26800.0
2015-05-06 15:40:00,90.09,90.1,89.97,89.98,24500.0,59.9692,59.9758,59.8893,59.8959,24500.0
2015-05-06 15:45:00,89.99,90.27,89.95,90.25,75800.0,59.9026,60.089,59.876,60.0757,75800.0
2015-05-06 15:50:00,90.24,90.25,90.15,90.18,42600.0,60.069,60.0757,60.0091,60.0291,42600.0
2015-05-06 15:55:00,90.18,90.32,90.18,90.3,121900.0,60.0291,60.1223,60.0291,60.1089,121900.0
2015-05-07 09:30:00,90.37,90.8,90.35,90.55,31100.0,60.1555,60.4418,60.1422,60.2754,31100.0
2015-05-07 09:35:00,90.51,90.8,90.47,90.8,22800.0,60.2487,60.4418,60.2221,60.4418,22800.0
2015-05-07 09:40:00,90.81,91.04,90.8,90.98,89800.0,60.4484,60.6015,60.4418,60.5616,89800.0
2015-05-07 09:45:00,90.99,91.37,90.97,91.37,84400.0,60.5682,60.8212,60.5549,60.8212,84400.0
2015-05-07 09:50:00,91.34,91.79,91.34,91.75,35100.0,60.8012,61.1008,60.8012,61.0741,35100.0
2015-05-07 09:55:00,91.76,91.99,91.61,91.89,25700.0,61.0808,61.2339,60.981,61.1673,25700.0
2015-05-07 10:00:00,91.88,92.8,91.86,92.57,137800.0,61.1607,61.7731,61.1474,61.62,137800.0
2015-05-07 10:05:00,92.61,92.63,92.08,92.09,72200.0,61.6466,61.6599,61.2938,61.3005,72200.0
2015-05-07 10:10:00,92.07,92.26,92.0,92.08,36600.0,61.2872,61.4136,61.2406,61.2938,36600.0
2015-05-07 10:15:00,92.09,92.26,91.92,92.25,54500.0,61.3005,61.4136,61.1873,61.407,54500.0
2015-05-07 10:20:00,92.25,92.29,91.99,92.12,40600.0,61.407,61.4336,61.2339,61.3204,40600.0
2015-05-07 10:25:00,92.13,92.27,92.12,92.24,9300.0,61.3271,61.4203,61.3204,61.4003,9300.0
2015-05-07 10:30:00,92.21,92.33,92.07,92.11,23900.0,61.3804,61.4602,61.2872,61.3138,23900.0
2015-05-07 10:35:00,92.13,92.44,92.12,92.4,22900.0,61.3271,61.5335,61.3204,61.5068,22900.0
2015-05-07 10:40:00,92.4,92.46,92.34,92.43,23800.0,61.5068,61.5468,61.4669,61.5268,23800.0
2015-05-07 10:45:00,92.44,92.52,92.4,92.48,29700.0,61.5335,61.5867,61.5068,61.5601,29700.0
2015-05-07 10:50:00,92.45,92.57,92.42,92.51,30000.0,61.5401,61.62,61.5201,61.58,30000.0
2015-05-07 10:55:00,92.46,92.55,92.44,92.45,12000.0,61.5468,61.6067,61.5335,61.5401,12000.0
2015-05-07 11:00:00,92.44,92.53,92.42,92.46,16400.0,61.5335,61.5934,61.5201,61.5468,16400.0
2015-05-07 11:05:00,92.46,92.48,92.37,92.37,29900.0,61.5468,61.5601,61.4869,61.4869,29900.0
2015-05-07 11:10:00,92.32,92.4,92.31,92.32,9600.0,61.4536,61.5068,61.4469,61.4536,9600.0
2015-05-07 11:15:00,92.33,92.41,92.33,92.34,10900.0,61.4602,61.5135,61.4602,61.4669,10900.0
2015-05-07 11:20:00,92.35,92.35,92.18,92.25,19100.0,61.4735,61.4735,61.3604,61.407,19100.0
2015-05-07 11:25:00,92.24,92.31,92.24,92.3,10300.0,61.4003,61.4469,61.4003,61.4403,10300.0
2015-05-07 11:30:00,92.3,92.35,92.27,92.27,12300.0,61.4403,61.4735,61.4203,61.4203,12300.0
2015-05-07 11:35:00,92.27,92.37,92.27,92.31,10000.0,61.4203,61.4869,61.4203,61.4469,10000.0
2015-05-07 11:40:00,92.27,92.36,92.26,92.31,10200.0,61.4203,61.4802,61.4136,61.4469,10200.0
2015-05-07 11:45:00,92.3,92.44,92.26,92.44,24400.0,61.4403,61.5335,61.4136,61.5335,24400.0
2015-05-07 11:50:00,92.46,92.48,92.43,92.44,12500.0,61.5468,61.5601,61.5268,61.5335,12500.0
2015-05-07 11:55:00,92.43,92.48,92.41,92.44,39200.0,61.5268,61.5601,61.5135,61.5335,39200.0
2015-05-07 12:00:00,92.43,92.55,92.42,92.53,61000.0,61.5268,61.6067,61.5201,61.5934,61000.0
2015-05-07 12:05:00,92.55,92.55,92.42,92.46,10400.0,61.6067,61.6067,61.5201,61.5468,10400.0
2015-05-07 12:10:00,92.46,92.57,92.45,92.57,12700.0,61.5468,61.62,61.5401,61.62,12700.0
2015-05-07 12:15:00,92.57,92.58,92.53,92.56,7500.0,61.62,61.6266,61.5934,61.6133,7500.0
2015-05-07 12:20:00,92.56,92.56,92.54,92.56,7300.0,61.6133,61.6133,61.6,61.6133,7300.0
2015-05-07 12:25:00,92.55,92.55,92.46,92.49,23500.0,61.6067,61.6067,61.5468,61.5667,23500.0
2015-05-07 12:30:00,92.54,92.54,92.47,92.49,4400.0,61.6,61.6,61.5534,61.5667,4400.0
2015-05-07 12:35:00,92.5,92.55,92.48,92.49,11100.0,61.5734,61.6067,61.5601,61.5667,11100.0
2015-05-07 12:40:00,92.5,92.54,92.5,92.5,13000.0,61.5734,61.6,61.5734,61.5734,13000.0
2015-05-07 12:45:00,92.5,92.52,92.45,92.5,10000.0,61.5734,61.5867,61.5401,61.5734,10000.0
2015-05-07 12:50:00,92.52,92.54,92.5,92.53,7100.0,61.5867,61.6,61.5734,61.5934,7100.0
2015-05-07 12:55:00,92.54,92.55,92.5,92.5,7700.0,61.6,61.6067,61.5734,61.5734,7700.0
2015-05-07 13:00:00,92.51,92.55,92.39,92.41,13400.0,61.58,61.6067,61.5002,61.5135,13400.0
2015-05-07 13:05:00,92.42,92.45,92.35,92.37,25100.0,61.5201,61.5401,61.4735,61.4869,25100.0
2015-05-07 13:10:00,92.37,92.37,92.23,92.23,13100.0,61.4869,61.4869,61.3937,61.3937,13100.0
2015-05-07 13:15:00,92.22,92.23,92.17,92.19,17000.0,61.387,61.3937,61.3537,61.367,17000.0
2015-05-07 13:20:00,92.17,92.22,92.08,92.19,22900.0,61.3537,61.387,61.2938,61.367,22900.0
2015-05-07 13:25:00,92.18,92.36,92.15,92.36,40500.0,61.3604,61.4802,61.3404,61.4802,40500.0
2015-05-07 13:30:00,92.36,92.45,92.36,92.44,8200.0,61.4802,61.5401,61.4802,61.5335,8200.0
2015-05-07 13:35:00,92.45,92.46,92.42,92.45,6000.0,61.5401,61.5468,61.5201,61.5401,6000.0
2015-05-07 13:40:00,92.45,92.46,92.32,92.36,12400.0,61.5401,61.5468,61.4536,61.4802,12400.0
2015-05-07 13:45:00,92.36,92.43,92.3,92.43,7300.0,61.4802,61.5268,61.4403,61.5268,7300.0
2015-05-07 13:50:00,92.44,92.46,92.36,92.38,5900.0,61.5335,61.5468,61.4802,61.4935,5900.0
2015-05-07 13:55:00,92.38,92.44,92.38,92.4,9500.0,61.4935,61.5335,61.4935,61.5068,9500.0
2015-05-07 14:00:00,92.39,92.4,92.29,92.3,17300.0,61.5002,61.5068,61.4336,61.4403,17300.0
2015-05-07 14:05:00,92.32,92.32,92.2,92.25,19800.0,61.4536,61.4536,61.3737,61.407,19800.0
2015-05-07 14:10:00,92.28,92.32,92.24,92.29,16700.0,61.4269,61.4536,61.4003,61.4336,16700.0
2015-05-07 14:15:00,92.3,92.31,92.21,92.21,14300.0,61.4403,61.4469,61.3804,61.3804,14300.0
2015-05-07 14:20:00,92.23,92.32,92.22,92.29,8000.0,61.3937,61.4536,61.387,61.4336,8000.0
2015-05-07 14:25:00,92.3,92.31,92.24,92.25,13500.0,61.4403,61.4469,61.4003,61.407,13500.0
2015-05-07 14:30:00,92.26,92.31,92.25,92.29,7200.0,61.4136,61.4469,61.407,61.4336,7200.0
2015-05-07 14:35:00,92.31,92.31,92.26,92.31,12700.0,61.4469,61.4469,61.4136,61.4469,12700.0
2015-05-07 14:40:00,92.31,92.37,92.29,92.3,11500.0,61.4469,61.4869,61.4336,61.4403,11500.0
2015-05-07 14:45:00,92.3,92.36,92.26,92.26,9400.0,61.4403,61.4802,61.4136,61.4136,9400.0
2015-05-07 14:50:00,92.23,92.34,92.2,92.34,16000.0,61.3937,61.4669,61.3737,61.4669,16000.0
2015-05-07 14:55:00,92.34,92.41,92.31,92.39,10500.0,61.4669,61.5135,61.4469,61.5002,10500.0
2015-05-07 15:00:00,92.38,92.38,92.33,92.34,24500.0,61.4935,61.4935,61.4602,61.4669,24500.0
2015-05-07 15:05:00,92.34,92.34,92.21,92.29,15600.0,61.4669,61.4669,61.3804,61.4336,15600.0
2015-05-07 15:10:00,92.3,92.31,92.16,92.16,34400.0,61.4403,61.4469,61.3471,61.3471,34400.0
2015-05-07 15:15:00,92.16,92.16,92.05,92.07,33300.0,61.3471,61.3471,61.2738,61.2872,33300.0
2015-05-07 15:20:00,92.07,92.18,92.06,92.14,22200.0,61.2872,61.3604,61.2805,61.3338,22200.0
2015-05-07 15:25:00,92.13,92.26,92.12,92.26,21200.0,61.3271,61.4136,61.3204,61.4136,21200.0
2015-05-07 15:30:00,92.25,92.35,92.25,92.31,31600.0,61.407,61.4735,61.407,61.4469,31600.0
2015-05-07 15:35:00,92.32,92.44,92.31,92.43,42000.0,61.4536,61.5335,61.4469,61.5268,42000.0
2015-05-07 15:40:00,92.44,92.47,92.37,92.37,40300.0,61.5335,61.5534,61.4869,61.4869,40300.0
2015-05-07 15:45:00,92.36,92.47,92.33,92.46,34000.0,61.4802,61.5534,61.4602,61.5468,34000.0
2015-05-07 15:50:00,92.46,92.47,92.41,92.45,65600.0,61.5468,61.5534,61.5135,61.5401,65600.0
2015-05-07 15:55:00,92.45,92.46,92.39,92.4,85100.0,61.5401,61.5468,61.5002,61.5068,85100.0
2015-05-08 09:30:00,93.72,94.71,93.13,93.27,111300.0,62.3855,63.0445,61.9928,62.0859,111300.0
2015-05-08 09:35:00,93.25,93.61,92.91,92.91,35100.0,62.0726,62.3123,61.8463,61.8463,35100.0
2015-05-08 09:40:00,92.91,93.2,92.87,92.95,57600.0,61.8463,62.0394,61.8197,61.8729,57600.0
2015-05-08 09:45:00,92.99,93.25,92.94,93.22,32600.0,61.8996,62.0726,61.8663,62.0527,32600.0
2015-05-08 09:50:00,93.28,93.7,93.27,93.67,23800.0,62.0926,62.3722,62.0859,62.3522,23800.0
2015-05-08 09:55:00,93.68,94.35,93.67,94.25,75100.0,62.3589,62.8049,62.3522,62.7383,75100.0
2015-05-08 10:00:00,94.22,94.26,93.87,94.0,38900.0,62.7183,62.745,62.4853,62.5719,38900.0
2015-05-08 10:05:00,94.0,94.05,93.96,94.02,65600.0,62.5719,62.6052,62.5453,62.5852,65600.0
2015-05-08 10:10:00,94.03,94.13,93.84,94.13,64300.0,62.5918,62.6584,62.4654,62.6584,64300.0
2015-05-08 10:15:00,94.09,94.24,93.98,94.2,32900.0,62.6318,62.7316,62.5586,62.705,32900.0
2015-05-08 10:20:00,94.21,94.37,94.19,94.36,28600.0,62.7117,62.8182,62.6984,62.8115,28600.0
2015-05-08 10:25:00,94.37,94.43,94.26,94.39,29400.0,62.8182,62.8581,62.745,62.8315,29400.0
2015-05-08 10:30:00,94.35,94.4,94.12,94.12,23900.0,62.8049,62.8381,62.6518,62.6518,23900.0
2015-05-08 10:35:00,94.13,94.24,94.09,94.18,22000.0,62.6584,62.7316,62.6318,62.6917,22000.0
2015-05-08 10:40:00,94.18,94.35,94.18,94.33,20600.0,62.6917,62.8049,62.6917,62.7915,20600.0
2015-05-08 10:45:00,94.35,94.35,94.09,94.16,11700.0,62.8049,62.8049,62.6318,62.6784,11700.0
2015-05-08 10:50:00,94.19,94.19,94.0,94.0,8800.0,62.6984,62.6984,62.5719,62.5719,8800.0
2015-05-08 10:55:00,93.99,94.1,93.96,94.1,27600.0,62.5652,62.6384,62.5453,62.6384,27600.0
2015-05-08 11:00:00,94.1,94.1,94.01,94.03,13700.0,62.6384,62.6384,62.5785,62.5918,13700.0
2015-05-08 11:05:00,94.03,94.06,93.89,94.03,12700.0,62.5918,62.6118,62.4987,62.5918,12700.0
2015-05-08 11:10:00,94.02,94.05,93.95,94.0,19300.0,62.5852,62.6052,62.5386,62.5719,19300.0
2015-05-08 11:15:00,93.98,94.03,93.97,93.99,11500.0,62.5586,62.5918,62.5519,62.5652,11500.0
2015-05-08 11:20:00,93.99,94.05,93.99,94.0,5500.0,62.5652,62.6052,62.5652,62.5719,5500.0
2015-05-08 11:25:00,94.02,94.07,93.95,93.99,6900.0,62.5852,62.6185,62.5386,62.5652,6900.0
2015-05-08 11:30:00,94.02,94.14,93.98,94.03,7600.0,62.5852,62.6651,62.5586,62.5918,7600.0
2015-05-08 11:35:00,94.02,94.07,94.02,94.07,7400.0,62.5852,62.6185,62.5852,62.6185,7400.0
2015-05-08 11:40:00,94.06,94.09,94.0,94.04,8700.0,62.6118,62.6318,62.5719,62.5985,8700.0
2015-05-08 11:45:00,94.0,94.02,93.98,94.02,5700.0,62.5719,62.5852,62.5586,62.5852,5700.0
2015-05-08 11:50:00,94.02,94.14,94.02,94.11,8800.0,62.5852,62.6651,62.5852,62.6451,8800.0
2015-05-08 11:55:00,94.11,94.16,94.09,94.15,11500.0,62.6451,62.6784,62.6318,62.6717,11500.0
2015-05-08 12:00:00,94.16,94.21,94.14,94.17,5800.0,62.6784,62.7117,62.6651,62.685,5800.0
2015-05-08 12:05:00,94.17,94.2,94.08,94.14,9000.0,62.685,62.705,62.6251,62.6651,9000.0
2015-05-08 12:10:00,94.12,94.24,94.1,94.24,8600.0,62.6518,62.7316,62.6384,62.7316,8600.0
2015-05-08 12:15:00,94.23,94.32,94.22,94.22,5300.0,62.725,62.7849,62.7183,62.7183,5300.0
2015-05-08 12:20:00,94.22,94.22,94.11,94.13,4000.0,62.7183,62.7183,62.6451,62.6584,4000.0
2015-05-08 12:25:00,94.12,94.15,94.1,94.12,5500.0,62.6518,62.6717,62.6384,62.6518,5500.0
2015-05-08 12:30:00,94.12,94.36,94.08,94.18,27900.0,62.6518,62.8115,62.6251,62.6917,27900.0
2015-05-08 12:35:00,94.15,94.15,94.06,94.06,6600.0,62.6717,62.6717,62.6118,62.6118,6600.0
2015-05-08 12:40:00,94.06,94.12,94.04,94.04,4900.0,62.6118,62.6518,62.5985,62.5985,4900.0
2015-05-08 12:45:00,94.04,94.06,94.0,94.06,6700.0,62.5985,62.6118,62.5719,62.6118,6700.0
2015-05-08 12:50:00,94.07,94.12,94.02,94.02,4300.0,62.6185,62.6518,62.5852,62.5852,4300.0
2015-05-08 12:55:00,94.02,94.04,93.97,93.99,4500.0,62.5852,62.5985,62.5519,62.5652,4500.0
2015-05-08 13:00:00,93.98,94.09,93.96,94.02,5400.0,62.5586,62.6318,62.5453,62.5852,5400.0
2015-05-08 13:05:00,94.03,94.12,94.01,94.08,9000.0,62.5918,62.6518,62.5785,62.6251,9000.0
2015-05-08 13:10:00,94.06,94.16,94.04,94.1,15700.0,62.6118,62.6784,62.5985,62.6384,15700.0
2015-05-08 13:15:00,94.07,94.15,94.06,94.13,8300.0,62.6185,62.6717,62.6118,62.6584,8300.0
2015-05-08 13:20:00,94.12,94.12,94.06,94.06,5300.0,62.6518,62.6518,62.6118,62.6118,5300.0
2015-05-08 13:25:00,94.06,94.06,93.97,93.99,5300.0,62.6118,62.6118,62.5519,62.5652,5300.0
2015-05-08 13:30:00,93.98,94.08,93.98,94.04,4600.0,62.5586,62.6251,62.5586,62.5985,4600.0
2015-05-08 13:35:00,94.05,94.08,93.93,93.93,5500.0,62.6052,62.6251,62.5253,62.5253,5500.0
2015-05-08 13:40:00,93.95,94.08,93.94,94.08,7200.0,62.5386,62.6251,62.5319,62.6251,7200.0
2015-05-08 13:45:00,94.07,94.07,94.0,94.04,6600.0,62.6185,62.6185,62.5719,62.5985,6600.0
2015-05-08 13:50:00,94.03,94.1,94.03,94.05,5500.0,62.5918,62.6384,62.5918,62.6052,5500.0
2015-05-08 13:55:00,94.03,94.07,94.01,94.06,4100.0,62.5918,62.6185,62.5785,62.6118,4100.0
2015-05-08 14:00:00,94.06,94.11,94.02,94.06,9000.0,62.6118,62.6451,62.5852,62.6118,9000.0
2015-05-08 14:05:00,94.05,94.12,94.02,94.02,15500.0,62.6052,62.6518,62.5852,62.5852,15500.0
2015-05-08 14:10:00,94.03,94.12,94.02,94.05,3900.0,62.5918,62.6518,62.5852,62.6052,3900.0
2015-05-08 14:15:00,94.08,94.1,94.03,94.09,6600.0,62.6251,62.6384,62.5918,62.6318,6600.0
2015-05-08 14:20:00,94.1,94.13,94.07,94.09,16000.0,62.6384,62.6584,62.6185,62.6318,16000.0
2015-05-08 14:25:00,94.12,94.15,94.04,94.1,11600.0,62.6518,62.6717,62.5985,62.6384,11600.0
2015-05-08 14:30:00,94.1,94.11,94.06,94.07,9800.0,62.6384,62.6451,62.6118,62.6185,9800.0
2015-05-08 14:35:00,94.08,94.14,94.03,94.13,7500.0,62.6251,62.6651,62.5918,62.6584,7500.0
2015-05-08 14:40:00,94.15,94.2,94.14,94.14,9400.0,62.6717,62.705,62.6651,62.6651,9400.0
2015-05-08 14:45:00,94.15,94.15,94.06,94.12,9300.0,62.6717,62.6717,62.6118,62.6518,9300.0
2015-05-08 14:50:00,94.08,94.11,94.03,94.06,16900.0,62.6251,62.6451,62.5918,62.6118,16900.0
2015-05-08 14:55:00,94.08,94.15,94.04,94.14,8600.0,62.6251,62.6717,62.5985,62.6651,8600.0
2015-05-08 15:00:00,94.16,94.18,94.08,94.13,10300.0,62.6784,62.6917,62.6251,62.6584,10300.0
2015-05-08 15:05:00,94.13,94.19,94.06,94.14,11500.0,62.6584,62.6984,62.6118,62.6651,11500.0
2015-05-08 15:10:00,94.13,94.13,94.05,94.08,10700.0,62.6584,62.6584,62.6052,62.6251,10700.0
2015-05-08 15:15:00,94.07,94.1,94.03,94.03,11100.0,62.6185,62.6384,62.5918,62.5918,11100.0
2015-05-08 15:20:00,94.03,94.15,94.03,94.1,27600.0,62.5918,62.6717,62.5918,62.6384,27600.0
2015-05-08 15:25:00,94.09,94.12,94.04,94.12,14700.0,62.6318,62.6518,62.5985,62.6518,14700.0
2015-05-08 15:30:00,94.13,94.16,94.08,94.14,17300.0,62.6584,62.6784,62.6251,62.6651,17300.0
2015-05-08 15:35:00,94.14,94.23,94.13,94.23,21400.0,62.6651,62.725,62.6584,62.725,21400.0
2015-05-08 15:40:00,94.23,94.27,94.23,94.27,24000.0,62.725,62.7516,62.725,62.7516,24000.0
2015-05-08 15:45:00,94.28,94.29,94.21,94.23,28500.0,62.7583,62.7649,62.7117,62.725,28500.0
2015-05-08 15:50:00,94.24,94.35,94.21,94.34,48900.0,62.7316,62.8049,62.7117,62.7982,48900.0
2015-05-08 15:55:00,94.34,94.41,94.28,94.37,94900.0,62.7982,62.8448,62.7583,62.8182,94900.0
2015-05-11 09:30:00,94.5,95.2,94.39,94.61,19600.0,62.9047,63.3707,62.8315,62.9779,19600.0
2015-05-11 09:35:00,94.62,94.77,94.58,94.64,23900.0,62.9846,63.0844,62.958,62.9979,23900.0
2015-05-11 09:40:00,94.63,94.8,94.51,94.75,10000.0,62.9912,63.1044,62.9114,63.0711,10000.0
2015-05-11 09:45:00,94.82,95.17,94.78,95.15,41400.0,63.1177,63.3507,63.0911,63.3374,41400.0
2015-05-11 09:50:00,95.16,95.34,95.11,95.2,26900.0,63.344,63.4639,63.3108,63.3707,26900.0
2015-05-11 09:55:00,95.11,95.34,95.05,95.34,11600.0,63.3108,63.4639,63.2708,63.4639,11600.0
2015-05-11 10:00:00,95.35,95.49,95.3,95.39,12300.0,63.4705,63.5637,63.4372,63.4971,12300.0
2015-05-11 10:05:00,95.39,95.41,95.3,95.39,8000.0,63.4971,63.5105,63.4372,63.4971,8000.0
2015-05-11 10:10:00,95.4,95.45,95.22,95.44,20200.0,63.5038,63.5371,63.384,63.5304,20200.0
2015-05-11 10:15:00,95.4,95.46,95.32,95.34,20800.0,63.5038,63.5437,63.4505,63.4639,20800.0
2015-05-11 10:20:00,95.34,95.62,95.32,95.54,22000.0,63.4639,63.6502,63.4505,63.597,22000.0
2015-05-11 10:25:00,95.57,95.61,95.42,95.56,23900.0,63.617,63.6436,63.5171,63.6103,23900.0
2015-05-11 10:30:00,95.55,95.56,95.24,95.31,13200.0,63.6037,63.6103,63.3973,63.4439,13200.0
2015-05-11 10:35:00,95.31,95.4,95.29,95.35,9300.0,63.4439,63.5038,63.4306,63.4705,9300.0
2015-05-11 10:40:00,95.37,95.54,95.35,95.51,6600.0,63.4838,63.597,63.4705,63.577,6600.0
2015-05-11 10:45:00,95.51,95.61,95.48,95.59,11100.0,63.577,63.6436,63.5571,63.6303,11100.0
2015-05-11 10:50:00,95.63,95.66,95.58,95.62,20500.0,63.6569,63.6769,63.6236,63.6502,20500.0
2015-05-11 10:55:00,95.64,95.72,95.56,95.59,8900.0,63.6636,63.7168,63.6103,63.6303,8900.0
2015-05-11 11:00:00,95.58,95.61,95.53,95.54,11000.0,63.6236,63.6436,63.5903,63.597,11000.0
2015-05-11 11:05:00,95.56,95.68,95.53,95.66,10100.0,63.6103,63.6902,63.5903,63.6769,10100.0
2015-05-11 11:10:00,95.68,95.77,95.62,95.7,10000.0,63.6902,63.7501,63.6502,63.7035,10000.0
2015-05-11 11:15:00,95.7,95.77,95.67,95.76,4000.0,63.7035,63.7501,63.6835,63.7434,4000.0
2015-05-11 11:20:00,95.76,95.82,95.7,95.74,11100.0,63.7434,63.7834,63.7035,63.7301,11100.0
2015-05-11 11:25:00,95.73,95.76,95.61,95.66,5700.0,63.7235,63.7434,63.6436,63.6769,5700.0
2015-05-11 11:30:00,95.65,95.68,95.63,95.68,6200.0,63.6702,63.6902,63.6569,63.6902,6200.0
2015-05-11 11:35:00,95.67,95.69,95.63,95.69,5900.0,63.6835,63.6968,63.6569,63.6968,5900.0
2015-05-11 11:40:00,95.7,95.77,95.63,95.63,9500.0,63.7035,63.7501,63.6569,63.6569,9500.0
2015-05-11 11:45:00,95.64,95.68,95.61,95.65,2600.0,63.6636,63.6902,63.6436,63.6702,2600.0
2015-05-11 11:50:00,95.65,95.72,95.63,95.68,3800.0,63.6702,63.7168,63.6569,63.6902,3800.0
2015-05-11 11:55:00,95.66,95.7,95.61,95.65,9500.0,63.6769,63.7035,63.6436,63.6702,9500.0
2015-05-11 12:00:00,95.67,95.7,95.58,95.58,6600.0,63.6835,63.7035,63.6236,63.6236,6600.0
2015-05-11 12:05:00,95.59,95.6,95.5,95.53,6500.0,63.6303,63.6369,63.5704,63.5903,6500.0
2015-05-11 12:10:00,95.51,95.6,95.49,95.54,6800.0,63.577,63.6369,63.5637,63.597,6800.0
2015-05-11 12:15:00,95.53,95.53,95.48,95.52,10700.0,63.5903,63.5903,63.5571,63.5837,10700.0
2015-05-11 12:20:00,95.5,95.5,95.44,95.44,7200.0,63.5704,63.5704,63.5304,63.5304,7200.0
2015-05-11 12:25:00,95.46,95.56,95.46,95.53,4700.0,63.5437,63.6103,63.5437,63.5903,4700.0
2015-05-11 12:30:00,95.53,95.53,95.46,95.48,5200.0,63.5903,63.5903,63.5437,63.5571,5200.0
2015-05-11 12:35:00,95.48,95.62,95.48,95.58,7200.0,63.5571,63.6502,63.5571,63.6236,7200.0
2015-05-11 12:40:00,95.56,95.6,95.52,95.58,6800.0,63.6103,63.6369,63.5837,63.6236,6800.0
2015-05-11 12:45:00,95.57,95.65,95.53,95.65,27900.0,63.617,63.6702,63.5903,63.6702,27900.0
2015-05-11 12:50:00,95.65,95.68,95.6,95.66,8000.0,63.6702,63.6902,63.6369,63.6769,8000.0
2015-05-11 12:55:00,95.67,95.86,95.67,95.81,21800.0,63.6835,63.81,63.6835,63.7767,21800.0
2015-05-11 13:00:00,95.82,95.84,95.73,95.84,27800.0,63.7834,63.7967,63.7235,63.7967,27800.0
2015-05-11 13:05:00,95.84,95.84,95.75,95.79,10700.0,63.7967,63.7967,63.7368,63.7634,10700.0
2015-05-11 13:10:00,95.8,95.87,95.8,95.83,8100.0,63.7701,63.8167,63.7701,63.79,8100.0
2015-05-11 13:15:00,95.82,95.9,95.78,95.86,8900.0,63.7834,63.8366,63.7568,63.81,8900.0
2015-05-11 13:20:00,95.83,95.86,95.8,95.85,4400.0,63.79,63.81,63.7701,63.8033,4400.0
2015-05-11 13:25:00,95.85,95.86,95.79,95.81,5600.0,63.8033,63.81,63.7634,63.7767,5600.0
2015-05-11 13:30:00,95.84,95.85,95.73,95.74,12500.0,63.7967,63.8033,63.7235,63.7301,12500.0
2015-05-11 13:35:00,95.74,95.75,95.63,95.69,11000.0,63.7301,63.7368,63.6569,63.6968,11000.0
2015-05-11 13:40:00,95.68,95.68,95.66,95.66,4100.0,63.6902,63.6902,63.6769,63.6769,4100.0
2015-05-11 13:45:00,95.65,95.67,95.58,95.61,8000.0,63.6702,63.6835,63.6236,63.6436,8000.0
2015-05-11 13:50:00,95.61,95.61,95.54,95.55,6600.0,63.6436,63.6436,63.597,63.6037,6600.0
2015-05-11 13:55:00,95.57,95.65,95.56,95.63,4300.0,63.617,63.6702,63.6103,63.6569,4300.0
2015-05-11 14:00:00,95.63,95.73,95.6,95.73,11000.0,63.6569,63.7235,63.6369,63.7235,11000.0
2015-05-11 14:05:00,95.75,95.8,95.73,95.78,7300.0,63.7368,63.7701,63.7235,63.7568,7300.0
2015-05-11 14:10:00,95.8,95.8,95.7,95.7,5400.0,63.7701,63.7701,63.7035,63.7035,5400.0
2015-05-11 14:15:00,95.68,95.75,95.68,95.73,2300.0,63.6902,63.7368,63.6902,63.7235,2300.0
2015-05-11 14:20:00,95.73,95.74,95.69,95.71,4700.0,63.7235,63.7301,63.6968,63.7102,4700.0
2015-05-11 14:25:00,95.71,95.74,95.69,95.71,3400.0,63.7102,63.7301,63.6968,63.7102,3400.0
2015-05-11 14:30:00,95.71,95.72,95.66,95.72,13100.0,63.7102,63.7168,63.6769,63.7168,13100.0
2015-05-11 14:35:00,95.72,95.73,95.65,95.69,10900.0,63.7168,63.7235,63.6702,63.6968,10900.0
2015-05-11 14:40:00,95.7,95.76,95.66,95.76,23600.0,63.7035,63.7434,63.6769,63.7434,23600.0
2015-05-11 14:45:00,95.74,95.77,95.72,95.75,13000.0,63.7301,63.7501,63.7168,63.7368,13000.0
2015-05-11 14:50:00,95.74,95.75,95.57,95.57,20900.0,63.7301,63.7368,63.617,63.617,20900.0
2015-05-11 14:55:00,95.57,95.6,95.53,95.58,14100.0,63.617,63.6369,63.5903,63.6236,14100.0
2015-05-11 15:00:00,95.58,95.63,95.57,95.63,25400.0,63.6236,63.6569,63.617,63.6569,25400.0
2015-05-11 15:05:00,95.63,95.74,95.61,95.73,20700.0,63.6569,63.7301,63.6436,63.7235,20700.0
2015-05-11 15:10:00,95.73,95.81,95.68,95.81,27100.0,63.7235,63.7767,63.6902,63.7767,27100.0
2015-05-11 15:15:00,95.8,95.9,95.78,95.86,39200.0,63.7701,63.8366,63.7568,63.81,39200.0
2015-05-11 15:20:00,95.88,95.88,95.81,95.83,23400.0,63.8233,63.8233,63.7767,63.79,23400.0
2015-05-11 15:25:00,95.83,95.84,95.71,95.71,24700.0,63.79,63.7967,63.7102,63.7102,24700.0
2015-05-11 15:30:00,95.73,95.75,95.58,95.59,30900.0,63.7235,63.7368,63.6236,63.6303,30900.0
2015-05-11 15:35:00,95.59,95.61,95.56,95.57,34300.0,63.6303,63.6436,63.6103,63.617,34300.0
2015-05-11 15:40:00,95.58,95.58,95.49,95.5,51900.0,63.6236,63.6236,63.5637,63.5704,51900.0
2015-05-11 15:45:00,95.5,95.51,95.43,95.45,53300.0,63.5704,63.577,63.5238,63.5371,53300.0
2015-05-11 15:50:00,95.43,95.45,95.38,95.41,90700.0,63.5238,63.5371,63.4905,63.5105,90700.0
2015-05-11 15:55:00,95.41,95.43,95.39,95.4,103200.0,63.5105,63.5238,63.4971,63.5038,103200.0
2015-05-12 09:30:00,94.62,95.13,94.62,94.73,23800.0,62.9846,63.3241,62.9846,63.0578,23800.0
2015-05-12 09:35:00,94.72,94.82,94.54,94.62,13300.0,63.0512,63.1177,62.9313,62.9846,13300.0
2015-05-12 09:40:00,94.61,94.69,94.46,94.52,17200.0,62.9779,63.0312,62.8781,62.918,17200.0
2015-05-12 09:45:00,94.48,94.63,94.42,94.62,12900.0,62.8914,62.9912,62.8515,62.9846,12900.0
2015-05-12 09:50:00,94.6,94.9,94.58,94.76,10000.0,62.9713,63.171,62.958,63.0778,10000.0
2015-05-12 09:55:00,94.75,94.82,94.68,94.68,4500.0,63.0711,63.1177,63.0245,63.0245,4500.0
2015-05-12 10:00:00,94.66,94.88,94.57,94.82,68800.0,63.0112,63.1577,62.9513,63.1177,68800.0
2015-05-12 10:05:00,94.81,94.82,94.63,94.8,17900.0,63.1111,63.1177,62.9912,63.1044,17900.0
2015-05-12 10:10:00,94.81,94.81,94.62,94.66,21600.0,63.1111,63.1111,62.9846,63.0112,21600.0
2015-05-12 10:15:00,94.65,94.87,94.62,94.63,9900.0,63.0046,63.151,62.9846,62.9912,9900.0
2015-05-12 10:20:00,94.64,94.75,94.6,94.6,7500.0,62.9979,63.0711,62.9713,62.9713,7500.0
2015-05-12 10:25:00,94.6,94.71,94.57,94.57,6600.0,62.9713,63.0445,62.9513,62.9513,6600.0
2015-05-12 10:30:00,94.59,94.93,94.59,94.93,8500.0,62.9646,63.1909,62.9646,63.1909,8500.0
2015-05-12 10:35:00,94.91,95.26,94.85,95.26,10500.0,63.1776,63.4106,63.1377,63.4106,10500.0
2015-05-12 10:40:00,95.31,95.32,95.21,95.27,6600.0,63.4439,63.4505,63.3773,63.4173,6600.0
2015-05-12 10:45:00,95.26,95.47,95.26,95.4,7800.0,63.4106,63.5504,63.4106,63.5038,7800.0
2015-05-12 10:50:00,95.38,95.38,95.26,95.29,9300.0,63.4905,63.4905,63.4106,63.4306,9300.0
2015-05-12 10:55:00,95.3,95.34,95.21,95.27,10900.0,63.4372,63.4639,63.3773,63.4173,10900.0
2015-05-12 11:00:00,95.27,95.39,95.26,95.39,5300.0,63.4173,63.4971,63.4106,63.4971,5300.0
2015-05-12 11:05:00,95.41,95.53,95.38,95.41,9100.0,63.5105,63.5903,63.4905,63.5105,9100.0
2015-05-12 11:10:00,95.39,95.42,95.33,95.36,19300.0,63.4971,63.5171,63.4572,63.4772,19300.0
2015-05-12 11:15:00,95.37,95.38,95.25,95.28,13200.0,63.4838,63.4905,63.404,63.4239,13200.0
2015-05-12 11:20:00,95.26,95.43,95.26,95.41,4200.0,63.4106,63.5238,63.4106,63.5105,4200.0
2015-05-12 11:25:00,95.42,95.43,95.33,95.33,4400.0,63.5171,63.5238,63.4572,63.4572,4400.0
2015-05-12 11:30:00,95.35,95.41,95.31,95.41,7800.0,63.4705,63.5105,63.4439,63.5105,7800.0
2015-05-12 11:35:00,95.38,95.42,95.33,95.34,5100.0,63.4905,63.5171,63.4572,63.4639,5100.0
2015-05-12 11:40:00,95.34,95.45,95.3,95.45,7600.0,63.4639,63.5371,63.4372,63.5371,7600.0
2015-05-12 11:45:00,95.46,95.51,95.46,95.48,11000.0,63.5437,63.577,63.5437,63.5571,11000.0
2015-05-12 11:50:00,95.49,95.49,95.38,95.44,4000.0,63.5637,63.5637,63.4905,63.5304,4000.0
2015-05-12 11:55:00,95.44,95.49,95.41,95.41,12500.0,63.5304,63.5637,63.5105,63.5105,12500.0
2015-05-12 12:00:00,95.41,95.41,95.35,95.38,4400.0,63.5105,63.5105,63.4705,63.4905,4400.0
2015-05-12 12:05:00,95.35,95.35,95.2,95.22,5500.0,63.4705,63.4705,63.3707,63.384,5500.0
2015-05-12 12:10:00,95.19,95.19,95.05,95.11,7300.0,63.364,63.364,63.2708,63.3108,7300.0
2015-05-12 12:15:00,95.09,95.09,95.03,95.03,8200.0,63.2974,63.2974,63.2575,63.2575,8200.0
2015-05-12 12:20:00,95.02,95.02,94.91,94.91,8000.0,63.2509,63.2509,63.1776,63.1776,8000.0
2015-05-12 12:25:00,94.92,94.92,94.81,94.81,9900.0,63.1843,63.1843,63.1111,63.1111,9900.0
2015-05-12 12:30:00,94.82,94.85,94.77,94.82,8900.0,63.1177,63.1377,63.0844,63.1177,8900.0
2015-05-12 12:35:00,94.81,94.91,94.8,94.89,13300.0,63.1111,63.1776,63.1044,63.1643,13300.0
2015-05-12 12:40:00,94.89,94.92,94.82,94.92,14600.0,63.1643,63.1843,63.1177,63.1843,14600.0
2015-05-12 12:45:00,94.95,95.0,94.95,94.95,6500.0,63.2043,63.2375,63.2043,63.2043,6500.0
2015-05-12 12:50:00,94.95,95.07,94.94,95.02,10700.0,63.2043,63.2841,63.1976,63.2509,10700.0
2015-05-12 12:55:00,95.02,95.02,94.96,94.96,6800.0,63.2509,63.2509,63.2109,63.2109,6800.0
2015-05-12 13:00:00,94.96,95.0,94.92,94.92,5200.0,63.2109,63.2375,63.1843,63.1843,5200.0
2015-05-12 13:05:00,94.93,95.07,94.89,95.04,6400.0,63.1909,63.2841,63.1643,63.2642,6400.0
2015-05-12 13:10:00,95.06,95.16,95.06,95.12,4400.0,63.2775,63.344,63.2775,63.3174,4400.0
2015-05-12 13:15:00,95.14,95.16,95.05,95.06,10900.0,63.3307,63.344,63.2708,63.2775,10900.0
2015-05-12 13:20:00,95.07,95.1,95.02,95.06,10400.0,63.2841,63.3041,63.2509,63.2775,10400.0
2015-05-12 13:25:00,95.08,95.09,94.97,94.97,10500.0,63.2908,63.2974,63.2176,63.2176,10500.0
2015-05-12 13:30:00,94.97,95.05,94.96,95.05,3500.0,63.2176,63.2708,63.2109,63.2708,3500.0
2015-05-12 13:35:00,95.02,95.03,94.91,95.03,7300.0,63.2509,63.2575,63.1776,63.2575,7300.0
2015-05-12 13:40:00,95.03,95.03,94.88,94.88,4800.0,63.2575,63.2575,63.1577,63.1577,4800.0
2015-05-12 13:45:00,94.87,94.92,94.82,94.9,5700.0,63.151,63.1843,63.1177,63.171,5700.0
2015-05-12 13:50:00,94.91,94.98,94.86,94.87,8200.0,63.1776,63.2242,63.1443,63.151,8200.0
2015-05-12 13:55:00,94.89,95.02,94.87,94.96,8400.0,63.1643,63.2509,63.151,63.2109,8400.0
2015-05-12 14:00:00,94.97,95.03,94.96,94.98,7500.0,63.2176,63.2575,63.2109,63.2242,7500.0
2015-05-12 14:05:00,95.01,95.08,95.01,95.06,10000.0,63.2442,63.2908,63.2442,63.2775,10000.0
2015-05-12 14:10:00,95.07,95.07,94.96,95.04,14500.0,63.2841,63.2841,63.2109,63.2642,14500.0
2015-05-12 14:15:00,95.03,95.04,94.89,94.98,15800.0,63.2575,63.2642,63.1643,63.2242,15800.0
2015-05-12 14:20:00,94.99,95.05,94.99,95.04,3900.0,63.2309,63.2708,63.2309,63.2642,3900.0
2015-05-12 14:25:00,95.03,95.11,95.02,95.06,5200.0,63.2575,63.3108,63.2509,63.2775,5200.0
2015-05-12 14:30:00,95.07,95.17,95.06,95.15,8200.0,63.2841,63.3507,63.2775,63.3374,8200.0
2015-05-12 14:35:00,95.16,95.33,95.16,95.32,5400.0,63.344,63.4572,63.344,63.4505,5400.0
2015-05-12 14:40:00,95.33,95.33,95.17,95.24,6400.0,63.4572,63.4572,63.3507,63.3973,6400.0
2015-05-12 14:45:00,95.25,95.26,95.16,95.22,3800.0,63.404,63.4106,63.344,63.384,3800.0
2015-05-12 14:50:00,95.26,95.26,95.17,95.18,7300.0,63.4106,63.4106,63.3507,63.3574,7300.0
2015-05-12 14:55:00,95.16,95.18,95.06,95.13,11800.0,63.344,63.3574,63.2775,63.3241,11800.0
2015-05-12 15:00:00,95.12,95.17,95.11,95.13,12300.0,63.3174,63.3507,63.3108,63.3241,12300.0
2015-05-12 15:05:00,95.11,95.18,95.06,95.1,10100.0,63.3108,63.3574,63.2775,63.3041,10100.0
2015-05-12 15:10:00,95.11,95.18,95.09,95.16,25700.0,63.3108,63.3574,63.2974,63.344,25700.0
2015-05-12 15:15:00,95.15,95.16,95.08,95.13,19600.0,63.3374,63.344,63.2908,63.3241,19600.0
2015-05-12 15:20:00,95.14,95.18,95.07,95.08,18900.0,63.3307,63.3574,63.2841,63.2908,18900.0
2015-05-12 15:25:00,95.08,95.09,94.97,95.04,14800.0,63.2908,63.2974,63.2176,63.2642,14800.0
2015-05-12 15:30:00,95.04,95.13,95.03,95.09,17400.0,63.2642,63.3241,63.2575,63.2974,17400.0
2015-05-12 15:35:00,95.08,95.21,95.07,95.18,24800.0,63.2908,63.3773,63.2841,63.3574,24800.0
2015-05-12 15:40:00,95.18,95.18,95.05,95.14,25100.0,63.3574,63.3574,63.2708,63.3307,25100.0
2015-05-12 15:45:00,95.13,95.16,95.1,95.12,29500.0,63.3241,63.344,63.3041,63.3174,29500.0
2015-05-12 15:50:00,95.11,95.13,95.07,95.13,56300.0,63.3108,63.3241,63.2841,63.3241,56300.0
2015-05-12 15:55:00,95.13,95.13,95.06,95.06,46400.0,63.3241,63.3241,63.2775,63.2775,46400.0
2015-05-13 09:30:00,95.13,95.13,94.55,94.64,35900.0,63.3241,63.3241,62.938,62.9979,35900.0
2015-05-13 09:35:00,94.61,95.0,94.6,94.67,11300.0,62.9779,63.2375,62.9713,63.0179,11300.0
2015-05-13 09:40:00,94.64,94.81,94.45,94.65,10600.0,62.9979,63.1111,62.8714,63.0046,10600.0
2015-05-13 09:45:00,94.7,94.73,94.54,94.73,1200.0,63.0378,63.0578,62.9313,63.0578,1200.0
2015-05-13 09:50:00,94.72,94.72,94.51,94.51,10100.0,63.0512,63.0512,62.9114,62.9114,10100.0
2015-05-13 09:55:00,94.52,94.7,94.49,94.7,17800.0,62.918,63.0378,62.8981,63.0378,17800.0
2015-05-13 10:00:00,94.72,94.86,94.65,94.86,5900.0,63.0512,63.1443,63.0046,63.1443,5900.0
2015-05-13 10:05:00,94.86,94.98,94.8,94.88,5100.0,63.1443,63.2242,63.1044,63.1577,5100.0
2015-05-13 10:10:00,94.9,95.0,94.86,94.93,8500.0,63.171,63.2375,63.1443,63.1909,8500.0
2015-05-13 10:15:00,94.98,94.98,94.78,94.81,6800.0,63.2242,63.2242,63.0911,63.1111,6800.0
2015-05-13 10:20:00,94.78,94.89,94.74,94.88,9200.0,63.0911,63.1643,63.0645,63.1577,9200.0
2015-05-13 10:25:00,94.81,94.87,94.73,94.74,9600.0,63.1111,63.151,63.0578,63.0645,9600.0
2015-05-13 10:30:00,94.73,94.73,94.41,94.46,7800.0,63.0578,63.0578,62.8448,62.8781,7800.0
2015-05-13 10:35:00,94.43,94.53,94.43,94.45,4700.0,62.8581,62.9247,62.8581,62.8714,4700.0
2015-05-13 10:40:00,94.43,94.55,94.35,94.48,10300.0,62.8581,62.938,62.8049,62.8914,10300.0
2015-05-13 10:45:00,94.45,94.54,94.38,94.47,7100.0,62.8714,62.9313,62.8248,62.8847,7100.0
2015-05-13 10:50:00,94.48,94.74,94.48,94.74,3700.0,62.8914,63.0645,62.8914,63.0645,3700.0
2015-05-13 10:55:00,94.7,94.77,94.56,94.56,28300.0,63.0378,63.0844,62.9446,62.9446,28300.0
2015-05-13 11:00:00,94.51,94.51,94.39,94.44,7800.0,62.9114,62.9114,62.8315,62.8648,7800.0
2015-05-13 11:05:00,94.47,94.59,94.47,94.55,11200.0,62.8847,62.9646,62.8847,62.938,11200.0
2015-05-13 11:10:00,94.57,94.68,94.57,94.68,4300.0,62.9513,63.0245,62.9513,63.0245,4300.0
2015-05-13 11:15:00,94.68,94.8,94.62,94.77,5700.0,63.0245,63.1044,62.9846,63.0844,5700.0
2015-05-13 11:20:00,94.76,94.83,94.65,94.82,7300.0,63.0778,63.1244,63.0046,63.1177,7300.0
2015-05-13 11:25:00,94.83,94.97,94.8,94.96,11200.0,63.1244,63.2176,63.1044,63.2109,11200.0
2015-05-13 11:30:00,94.96,95.07,94.9,95.07,12600.0,63.2109,63.2841,63.171,63.2841,12600.0
2015-05-13 11:35:00,95.05,95.06,94.98,95.05,4600.0,63.2708,63.2775,63.2242,63.2708,4600.0
2015-05-13 11:40:00,95.07,95.19,95.07,95.17,6700.0,63.2841,63.364,63.2841,63.3507,6700.0
2015-05-13 11:45:00,95.13,95.18,95.1,95.14,3200.0,63.3241,63.3574,63.3041,63.3307,3200.0
2015-05-13 11:50:00,95.13,95.14,95.08,95.08,3600.0,63.3241,63.3307,63.2908,63.2908,3600.0
2015-05-13 11:55:00,95.11,95.15,95.06,95.08,19100.0,63.3108,63.3374,63.2775,63.2908,19100.0
2015-05-13 12:00:00,95.06,95.18,95.06,95.15,4500.0,63.2775,63.3574,63.2775,63.3374,4500.0
2015-05-13 12:05:00,95.16,95.16,95.06,95.09,11800.0,63.344,63.344,63.2775,63.2974,11800.0
2015-05-13 12:10:00,95.06,95.11,95.05,95.05,2400.0,63.2775,63.3108,63.2708,63.2708,2400.0
2015-05-13 12:15:00,95.04,95.13,95.04,95.12,2900.0,63.2642,63.3241,63.2642,63.3174,2900.0
2015-05-13 12:20:00,95.12,95.13,94.99,95.03,12100.0,63.3174,63.3241,63.2309,63.2575,12100.0
2015-05-13 12:25:00,95.04,95.08,94.91,95.01,14400.0,63.2642,63.2908,63.1776,63.2442,14400.0
2015-05-13 12:30:00,95.03,95.05,94.96,95.03,4300.0,63.2575,63.2708,63.2109,63.2575,4300.0
2015-05-13 12:35:00,95.05,95.14,95.05,95.12,4000.0,63.2708,63.3307,63.2708,63.3174,4000.0
2015-05-13 12:40:00,95.13,95.13,95.03,95.03,4300.0,63.3241,63.3241,63.2575,63.2575,4300.0
2015-05-13 12:45:00,95.02,95.09,94.95,95.06,5100.0,63.2509,63.2974,63.2043,63.2775,5100.0
2015-05-13 12:50:00,95.08,95.08,94.99,95.06,5700.0,63.2908,63.2908,63.2309,63.2775,5700.0
2015-05-13 12:55:00,95.06,95.09,95.0,95.06,7500.0,63.2775,63.2974,63.2375,63.2775,7500.0
2015-05-13 13:00:00,95.08,95.23,95.08,95.13,10100.0,63.2908,63.3906,63.2908,63.3241,10100.0
2015-05-13 13:05:00,95.14,95.17,95.05,95.12,16400.0,63.3307,63.3507,63.2708,63.3174,16400.0
2015-05-13 13:10:00,95.12,95.12,95.05,95.1,5700.0,63.3174,63.3174,63.2708,63.3041,5700.0
2015-05-13 13:15:00,95.13,95.14,95.07,95.08,4700.0,63.3241,63.3307,63.2841,63.2908,4700.0
2015-05-13 13:20:00,95.08,95.12,95.06,95.12,4800.0,63.2908,63.3174,63.2775,63.3174,4800.0
2015-05-13 13:25:00,95.11,95.17,95.11,95.15,4700.0,63.3108,63.3507,63.3108,63.3374,4700.0
2015-05-13 13:30:00,95.19,95.22,95.09,95.14,8300.0,63.364,63.384,63.2974,63.3307,8300.0
2015-05-13 13:35:00,95.17,95.18,95.08,95.08,10800.0,63.3507,63.3574,63.2908,63.2908,10800.0
2015-05-13 13:40:00,95.1,95.24,95.09,95.23,4200.0,63.3041,63.3973,63.2974,63.3906,4200.0
2015-05-13 13:45:00,95.23,95.24,95.13,95.13,13100.0,63.3906,63.3973,63.3241,63.3241,13100.0
2015-05-13 13:50:00,95.16,95.19,95.08,95.12,4900.0,63.344,63.364,63.2908,63.3174,4900.0
2015-05-13 13:55:00,95.14,95.19,95.09,95.1,6400.0,63.3307,63.364,63.2974,63.3041,6400.0
2015-05-13 14:00:00,95.12,95.13,95.04,95.1,5200.0,63.3174,63.3241,63.2642,63.3041,5200.0
2015-05-13 14:05:00,95.12,95.12,95.04,95.07,7400.0,63.3174,63.3174,63.2642,63.2841,7400.0
2015-05-13 14:10:00,95.08,95.12,95.02,95.12,5100.0,63.2908,63.3174,63.2509,63.3174,5100.0
2015-05-13 14:15:00,95.12,95.12,95.01,95.07,8700.0,63.3174,63.3174,63.2442,63.2841,8700.0
2015-05-13 14:20:00,95.08,95.08,95.0,95.0,11000.0,63.2908,63.2908,63.2375,63.2375,11000.0
2015-05-13 14:25:00,95.0,95.09,94.98,95.04,8500.0,63.2375,63.2974,63.2242,63.2642,8500.0
2015-05-13 14:30:00,95.01,95.08,94.99,95.04,6100.0,63.2442,63.2908,63.2309,63.2642,6100.0
2015-05-13 14:35:00,95.02,95.09,95.0,95.07,5500.0,63.2509,63.2974,63.2375,63.2841,5500.0
2015-05-13 14:40:00,95.01,95.1,95.01,95.04,6700.0,63.2442,63.3041,63.2442,63.2642,6700.0
2015-05-13 14:45:00,95.04,95.15,95.03,95.11,5300.0,63.2642,63.3374,63.2575,63.3108,5300.0
2015-05-13 14:50:00,95.12,95.12,95.01,95.06,6300.0,63.3174,63.3174,63.2442,63.2775,6300.0
2015-05-13 14:55:00,95.06,95.12,95.03,95.12,4500.0,63.2775,63.3174,63.2575,63.3174,4500.0
2015-05-13 15:00:00,95.12,95.18,95.09,95.17,9000.0,63.3174,63.3574,63.2974,63.3507,9000.0
2015-05-13 15:05:00,95.16,95.2,95.12,95.18,10000.0,63.344,63.3707,63.3174,63.3574,10000.0
2015-05-13 15:10:00,95.19,95.19,95.09,95.12,9400.0,63.364,63.364,63.2974,63.3174,9400.0
2015-05-13 15:15:00,95.13,95.19,95.12,95.15,8000.0,63.3241,63.364,63.3174,63.3374,8000.0
2015-05-13 15:20:00,95.15,95.18,95.06,95.15,10000.0,63.3374,63.3574,63.2775,63.3374,10000.0
2015-05-13 15:25:00,95.15,95.18,95.09,95.12,28000.0,63.3374,63.3574,63.2974,63.3174,28000.0
2015-05-13 15:30:00,95.11,95.17,95.08,95.15,12300.0,63.3108,63.3507,63.2908,63.3374,12300.0
2015-05-13 15:35:00,95.15,95.15,95.1,95.11,10000.0,63.3374,63.3374,63.3041,63.3108,10000.0
2015-05-13 15:40:00,95.11,95.18,95.08,95.11,19000.0,63.3108,63.3574,63.2908,63.3108,19000.0
2015-05-13 15:45:00,95.11,95.16,95.09,95.11,10200.0,63.3108,63.344,63.2974,63.3108,10200.0
2015-05-13 15:50:00,95.1,95.11,95.05,95.09,17600.0,63.3041,63.3108,63.2708,63.2974,17600.0
2015-05-13 15:55:00,95.09,95.17,95.06,95.12,62600.0,63.2974,63.3507,63.2775,63.3174,62600.0
2015-05-14 09:30:00,95.75,95.78,95.1,95.1,12700.0,63.7368,63.7568,63.3041,63.3041,12700.0
2015-05-14 09:35:00,95.22,95.9,95.09,95.52,10900.0,63.384,63.8366,63.2974,63.5837,10900.0
2015-05-14 09:40:00,95.54,95.56,94.98,95.1,10300.0,63.597,63.6103,63.2242,63.3041,10300.0
2015-05-14 09:45:00,95.03,95.33,94.97,95.26,4300.0,63.2575,63.4572,63.2176,63.4106,4300.0
2015-05-14 09:50:00,95.3,95.43,95.16,95.23,23300.0,63.4372,63.5238,63.344,63.3906,23300.0
2015-05-14 09:55:00,95.2,95.23,95.05,95.08,4700.0,63.3707,63.3906,63.2708,63.2908,4700.0
2015-05-14 10:00:00,95.07,95.32,95.0,95.31,8800.0,63.2841,63.4505,63.2375,63.4439,8800.0
2015-05-14 10:05:00,95.33,95.49,95.32,95.49,7900.0,63.4572,63.5637,63.4505,63.5637,7900.0
2015-05-14 10:10:00,95.49,95.64,95.49,95.64,7300.0,63.5637,63.6636,63.5637,63.6636,7300.0
2015-05-14 10:15:00,95.65,95.68,95.61,95.66,3700.0,63.6702,63.6902,63.6436,63.6769,3700.0
2015-05-14 10:20:00,95.65,95.7,95.51,95.53,11900.0,63.6702,63.7035,63.577,63.5903,11900.0
2015-05-14 10:25:00,95.56,95.62,95.39,95.41,12500.0,63.6103,63.6502,63.4971,63.5105,12500.0
2015-05-14 10:30:00,95.42,95.47,95.29,95.3,7300.0,63.5171,63.5504,63.4306,63.4372,7300.0
2015-05-14 10:35:00,95.28,95.35,95.27,95.33,4800.0,63.4239,63.4705,63.4173,63.4572,4800.0
2015-05-14 10:40:00,95.33,95.33,95.19,95.19,18700.0,63.4572,63.4572,63.364,63.364,18700.0
2015-05-14 10:45:00,95.18,95.22,95.13,95.13,6300.0,63.3574,63.384,63.3241,63.3241,6300.0
2015-05-14 10:50:00,95.12,95.25,95.1,95.24,6300.0,63.3174,63.404,63.3041,63.3973,6300.0
2015-05-14 10:55:00,95.26,95.33,95.25,95.28,4700.0,63.4106,63.4572,63.404,63.4239,4700.0
2015-05-14 11:00:00,95.28,95.32,95.27,95.29,5100.0,63.4239,63.4505,63.4173,63.4306,5100.0
2015-05-14 11:05:00,95.3,95.31,95.27,95.28,2200.0,63.4372,63.4439,63.4173,63.4239,2200.0
2015-05-14 11:10:00,95.27,95.28,95.22,95.28,4300.0,63.4173,63.4239,63.384,63.4239,4300.0
2015-05-14 11:15:00,95.24,95.3,95.22,95.28,4600.0,63.3973,63.4372,63.384,63.4239,4600.0
2015-05-14 11:20:00,95.28,95.39,95.28,95.36,4900.0,63.4239,63.4971,63.4239,63.4772,4900.0
2015-05-14 11:25:00,95.35,95.43,95.33,95.42,7800.0,63.4705,63.5238,63.4572,63.5171,7800.0
2015-05-14 11:30:00,95.4,95.42,95.34,95.41,2500.0,63.5038,63.5171,63.4639,63.5105,2500.0
2015-05-14 11:35:00,95.43,95.43,95.36,95.39,5400.0,63.5238,63.5238,63.4772,63.4971,5400.0
2015-05-14 11:40:00,95.41,95.43,95.38,95.43,2700.0,63.5105,63.5238,63.4905,63.5238,2700.0
2015-05-14 11:45:00,95.43,95.54,95.42,95.52,7700.0,63.5238,63.597,63.5171,63.5837,7700.0
2015-05-14 11:50:00,95.52,95.61,95.52,95.59,10500.0,63.5837,63.6436,63.5837,63.6303,10500.0
2015-05-14 11:55:00,95.6,95.66,95.6,95.65,14400.0,63.6369,63.6769,63.6369,63.6702,14400.0
2015-05-14 12:00:00,95.64,95.66,95.61,95.66,3100.0,63.6636,63.6769,63.6436,63.6769,3100.0
2015-05-14 12:05:00,95.67,95.67,95.58,95.58,2400.0,63.6835,63.6835,63.6236,63.6236,2400.0
2015-05-14 12:10:00,95.56,95.65,95.56,95.63,6100.0,63.6103,63.6702,63.6103,63.6569,6100.0
2015-05-14 12:15:00,95.61,95.64,95.59,95.64,4500.0,63.6436,63.6636,63.6303,63.6636,4500.0
2015-05-14 12:20:00,95.66,95.68,95.63,95.63,9100.0,63.6769,63.6902,63.6569,63.6569,9100.0
2015-05-14 12:25:00,95.62,95.63,95.57,95.63,2300.0,63.6502,63.6569,63.617,63.6569,2300.0
2015-05-14 12:30:00,95.62,95.65,95.6,95.61,2300.0,63.6502,63.6702,63.6369,63.6436,2300.0
2015-05-14 12:35:00,95.61,95.61,95.49,95.49,1500.0,63.6436,63.6436,63.5637,63.5637,1500.0
2015-05-14 12:40:00,95.49,95.53,95.48,95.5,3100.0,63.5637,63.5903,63.5571,63.5704,3100.0
2015-05-14 12:45:00,95.51,95.6,95.5,95.57,9600.0,63.577,63.6369,63.5704,63.617,9600.0
2015-05-14 12:50:00,95.58,95.63,95.58,95.61,6500.0,63.6236,63.6569,63.6236,63.6436,6500.0
2015-05-14 12:55:00,95.65,95.69,95.64,95.67,5000.0,63.6702,63.6968,63.6636,63.6835,5000.0
2015-05-14 13:00:00,95.69,95.79,95.67,95.79,6400.0,63.6968,63.7634,63.6835,63.7634,6400.0
2015-05-14 13:05:00,95.77,95.86,95.76,95.85,32200.0,63.7501,63.81,63.7434,63.8033,32200.0
2015-05-14 13:10:00,95.87,95.88,95.85,95.85,11300.0,63.8167,63.8233,63.8033,63.8033,11300.0
2015-05-14 13:15:00,95.86,95.96,95.86,95.95,14000.0,63.81,63.8766,63.81,63.8699,14000.0
2015-05-14 13:20:00,95.95,95.99,95.94,95.98,5600.0,63.8699,63.8965,63.8633,63.8899,5600.0
2015-05-14 13:25:00,95.98,96.02,95.92,95.98,8300.0,63.8899,63.9165,63.8499,63.8899,8300.0
2015-05-14 13:30:00,95.99,96.07,95.99,96.06,12900.0,63.8965,63.9498,63.8965,63.9431,12900.0
2015-05-14 13:35:00,96.03,96.03,95.97,96.03,4300.0,63.9232,63.9232,63.8832,63.9232,4300.0
2015-05-14 13:40:00,96.05,96.06,95.98,95.98,9400.0,63.9365,63.9431,63.8899,63.8899,9400.0
2015-05-14 13:45:00,96.02,96.02,95.93,95.95,12100.0,63.9165,63.9165,63.8566,63.8699,12100.0
2015-05-14 13:50:00,95.95,95.99,95.94,95.96,9400.0,63.8699,63.8965,63.8633,63.8766,9400.0
2015-05-14 13:55:00,95.95,96.01,95.95,95.98,7200.0,63.8699,63.9099,63.8699,63.8899,7200.0
2015-05-14 14:00:00,95.98,95.99,95.92,95.93,4500.0,63.8899,63.8965,63.8499,63.8566,4500.0
2015-05-14 14:05:00,95.94,96.04,95.94,96.03,9500.0,63.8633,63.9298,63.8633,63.9232,9500.0
2015-05-14 14:10:00,96.02,96.02,95.95,95.98,8300.0,63.9165,63.9165,63.8699,63.8899,8300.0
2015-05-14 14:15:00,95.98,96.04,95.98,96.04,3700.0,63.8899,63.9298,63.8899,63.9298,3700.0
2015-05-14 14:20:00,96.04,96.09,96.03,96.04,4600.0,63.9298,63.9631,63.9232,63.9298,4600.0
2015-05-14 14:25:00,96.06,96.09,96.05,96.05,6100.0,63.9431,63.9631,63.9365,63.9365,6100.0
2015-05-14 14:30:00,96.03,96.07,96.02,96.02,7400.0,63.9232,63.9498,63.9165,63.9165,7400.0
2015-05-14 14:35:00,96.03,96.07,95.96,95.98,6500.0,63.9232,63.9498,63.8766,63.8899,6500.0
2015-05-14 14:40:00,96.0,96.07,95.99,96.03,4800.0,63.9032,63.9498,63.8965,63.9232,4800.0
2015-05-14 14:45:00,96.01,96.03,95.96,96.03,6400.0,63.9099,63.9232,63.8766,63.9232,6400.0
2015-05-14 14:50:00,96.03,96.06,96.01,96.03,7700.0,63.9232,63.9431,63.9099,63.9232,7700.0
2015-05-14 14:55:00,96.0,96.09,95.99,96.08,7000.0,63.9032,63.9631,63.8965,63.9564,7000.0
2015-05-14 15:00:00,96.07,96.11,96.03,96.07,8700.0,63.9498,63.9764,63.9232,63.9498,8700.0
2015-05-14 15:05:00,96.09,96.17,96.07,96.14,9000.0,63.9631,64.0164,63.9498,63.9964,9000.0
2015-05-14 15:10:00,96.14,96.23,96.14,96.2,6600.0,63.9964,64.0563,63.9964,64.0363,6600.0
2015-05-14 15:15:00,96.19,96.21,96.15,96.17,9200.0,64.0297,64.043,64.003,64.0164,9200.0
2015-05-14 15:20:00,96.17,96.18,96.12,96.17,9400.0,64.0164,64.023,63.9831,64.0164,9400.0
2015-05-14 15:25:00,96.18,96.22,96.17,96.2,16500.0,64.023,64.0496,64.0164,64.0363,16500.0
2015-05-14 15:30:00,96.19,96.19,96.1,96.1,12200.0,64.0297,64.0297,63.9698,63.9698,12200.0
2015-05-14 15:35:00,96.11,96.12,96.07,96.1,23900.0,63.9764,63.9831,63.9498,63.9698,23900.0
2015-05-14 15:40:00,96.1,96.12,96.07,96.08,7600.0,63.9698,63.9831,63.9498,63.9564,7600.0
2015-05-14 15:45:00,96.07,96.13,96.07,96.11,23100.0,63.9498,63.9897,63.9498,63.9764,23100.0
2015-05-14 15:50:00,96.11,96.17,96.11,96.12,37500.0,63.9764,64.0164,63.9764,63.9831,37500.0
2015-05-14 15:55:00,96.13,96.14,96.0,96.1,131400.0,63.9897,63.9964,63.9032,63.9698,131400.0
2015-05-15 09:30:00,96.02,96.41,95.61,96.33,91200.0,63.9165,64.1761,63.6436,64.1229,91200.0
2015-05-15 09:35:00,96.35,96.49,96.29,96.35,8300.0,64.1362,64.2294,64.0962,64.1362,8300.0
2015-05-15 09:40:00,96.35,96.36,95.96,95.96,9900.0,64.1362,64.1428,63.8766,63.8766,9900.0
2015-05-15 09:45:00,95.98,96.2,95.97,96.19,10300.0,63.8899,64.0363,63.8832,64.0297,10300.0
2015-05-15 09:50:00,96.17,96.17,96.03,96.15,8800.0,64.0164,64.0164,63.9232,64.003,8800.0
2015-05-15 09:55:00,96.15,96.15,95.88,95.88,5100.0,64.003,64.003,63.8233,63.8233,5100.0
2015-05-15 10:00:00,95.82,95.85,95.64,95.64,7600.0,63.7834,63.8033,63.6636,63.6636,7600.0
2015-05-15 10:05:00,95.72,95.72,95.58,95.59,12200.0,63.7168,63.7168,63.6236,63.6303,12200.0
2015-05-15 10:10:00,95.59,95.65,95.55,95.58,6300.0,63.6303,63.6702,63.6037,63.6236,6300.0
2015-05-15 10:15:00,95.62,95.66,95.45,95.5,3800.0,63.6502,63.6769,63.5371,63.5704,3800.0
2015-05-15 10:20:00,95.45,95.51,95.37,95.38,10600.0,63.5371,63.577,63.4838,63.4905,10600.0
2015-05-15 10:25:00,95.4,95.42,95.3,95.3,14500.0,63.5038,63.5171,63.4372,63.4372,14500.0
2015-05-15 10:30:00,95.31,95.34,95.26,95.31,13300.0,63.4439,63.4639,63.4106,63.4439,13300.0
2015-05-15 10:35:00,95.31,95.42,95.23,95.35,12200.0,63.4439,63.5171,63.3906,63.4705,12200.0
2015-05-15 10:40:00,95.36,95.36,95.21,95.24,30500.0,63.4772,63.4772,63.3773,63.3973,30500.0
2015-05-15 10:45:00,95.23,95.33,95.2,95.3,6600.0,63.3906,63.4572,63.3707,63.4372,6600.0
2015-05-15 10:50:00,95.32,95.32,95.22,95.23,7200.0,63.4505,63.4505,63.384,63.3906,7200.0
2015-05-15 10:55:00,95.22,95.23,95.12,95.14,7600.0,63.384,63.3906,63.3174,63.3307,7600.0
2015-05-15 11:00:00,95.17,95.25,95.12,95.18,7400.0,63.3507,63.404,63.3174,63.3574,7400.0
2015-05-15 11:05:00,95.19,95.25,95.17,95.25,4300.0,63.364,63.404,63.3507,63.404,4300.0
2015-05-15 11:10:00,95.26,95.26,95.15,95.15,6400.0,63.4106,63.4106,63.3374,63.3374,6400.0
2015-05-15 11:15:00,95.16,95.24,95.08,95.12,9200.0,63.344,63.3973,63.2908,63.3174,9200.0
2015-05-15 11:20:00,95.12,95.15,95.05,95.07,18300.0,63.3174,63.3374,63.2708,63.2841,18300.0
2015-05-15 11:25:00,95.07,95.12,95.03,95.08,10300.0,63.2841,63.3174,63.2575,63.2908,10300.0
2015-05-15 11:30:00,95.08,95.11,94.91,94.91,9700.0,63.2908,63.3108,63.1776,63.1776,9700.0
2015-05-15 11:35:00,94.93,95.01,94.87,94.88,7400.0,63.1909,63.2442,63.151,63.1577,7400.0
2015-05-15 11:40:00,94.86,94.89,94.8,94.8,5700.0,63.1443,63.1643,63.1044,63.1044,5700.0
2015-05-15 11:45:00,94.78,94.81,94.76,94.81,5400.0,63.0911,63.1111,63.0778,63.1111,5400.0
2015-05-15 11:50:00,94.82,94.82,94.76,94.8,6100.0,63.1177,63.1177,63.0778,63.1044,6100.0
2015-05-15 11:55:00,94.79,94.83,94.75,94.83,6700.0,63.0977,63.1244,63.0711,63.1244,6700.0
2015-05-15 12:00:00,94.81,94.89,94.81,94.84,8600.0,63.1111,63.1643,63.1111,63.131,8600.0
2015-05-15 12:05:00,94.83,94.83,94.78,94.81,3900.0,63.1244,63.1244,63.0911,63.1111,3900.0
2015-05-15 12:10:00,94.81,94.84,94.79,94.81,3100.0,63.1111,63.131,63.0977,63.1111,3100.0
2015-05-15 12:15:00,94.79,94.86,94.79,94.8,5300.0,63.0977,63.1443,63.0977,63.1044,5300.0
2015-05-15 12:20:00,94.8,94.96,94.8,94.94,7400.0,63.1044,63.2109,63.1044,63.1976,7400.0
2015-05-15 12:25:00,94.94,94.94,94.82,94.83,5600.0,63.1976,63.1976,63.1177,63.1244,5600.0
2015-05-15 12:30:00,94.82,94.86,94.72,94.72,15800.0,63.1177,63.1443,63.0512,63.0512,15800.0
2015-05-15 12:35:00,94.73,94.73,94.69,94.73,6100.0,63.0578,63.0578,63.0312,63.0578,6100.0
2015-05-15 12:40:00,94.7,94.73,94.69,94.73,8300.0,63.0378,63.0578,63.0312,63.0578,8300.0
2015-05-15 12:45:00,94.73,94.74,94.63,94.63,7900.0,63.0578,63.0645,62.9912,62.9912,7900.0
2015-05-15 12:50:00,94.63,94.66,94.6,94.6,4900.0,62.9912,63.0112,62.9713,62.9713,4900.0
2015-05-15 12:55:00,94.6,94.65,94.58,94.65,5400.0,62.9713,63.0046,62.958,63.0046,5400.0
2015-05-15 13:00:00,94.64,94.69,94.63,94.66,4800.0,62.9979,63.0312,62.9912,63.0112,4800.0
2015-05-15 13:05:00,94.65,94.66,94.61,94.65,5600.0,63.0046,63.0112,62.9779,63.0046,5600.0
2015-05-15 13:10:00,94.64,94.68,94.64,94.68,2100.0,62.9979,63.0245,62.9979,63.0245,2100.0
2015-05-15 13:15:00,94.66,94.67,94.57,94.64,5800.0,63.0112,63.0179,62.9513,62.9979,5800.0
2015-05-15 13:20:00,94.64,94.64,94.51,94.52,6800.0,62.9979,62.9979,62.9114,62.918,6800.0
2015-05-15 13:25:00,94.51,94.65,94.51,94.65,3000.0,62.9114,63.0046,62.9114,63.0046,3000.0
2015-05-15 13:30:00,94.63,94.63,94.55,94.58,7300.0,62.9912,62.9912,62.938,62.958,7300.0
2015-05-15 13:35:00,94.57,94.58,94.52,94.52,5200.0,62.9513,62.958,62.918,62.918,5200.0
2015-05-15 13:40:00,94.52,94.55,94.5,94.51,4700.0,62.918,62.938,62.9047,62.9114,4700.0
2015-05-15 13:45:00,94.51,94.51,94.43,94.47,9000.0,62.9114,62.9114,62.8581,62.8847,9000.0
2015-05-15 13:50:00,94.48,94.49,94.42,94.42,4600.0,62.8914,62.8981,62.8515,62.8515,4600.0
2015-05-15 13:55:00,94.43,94.51,94.43,94.51,6700.0,62.8581,62.9114,62.8581,62.9114,6700.0
2015-05-15 14:00:00,94.52,94.57,94.52,94.57,3000.0,62.918,62.9513,62.918,62.9513,3000.0
2015-05-15 14:05:00,94.56,94.58,94.49,94.58,6000.0,62.9446,62.958,62.8981,62.958,6000.0
2015-05-15 14:10:00,94.58,94.65,94.58,94.65,1600.0,62.958,63.0046,62.958,63.0046,1600.0
2015-05-15 14:15:00,94.66,94.68,94.64,94.66,5400.0,63.0112,63.0245,62.9979,63.0112,5400.0
2015-05-15 14:20:00,94.67,94.68,94.63,94.64,5100.0,63.0179,63.0245,62.9912,62.9979,5100.0
2015-05-15 14:25:00,94.63,94.66,94.6,94.66,4100.0,62.9912,63.0112,62.9713,63.0112,4100.0
2015-05-15 14:30:00,94.65,94.65,94.59,94.63,7200.0,63.0046,63.0046,62.9646,62.9912,7200.0
2015-05-15 14:35:00,94.63,94.68,94.62,94.68,2800.0,62.9912,63.0245,62.9846,63.0245,2800.0
2015-05-15 14:40:00,94.67,94.74,94.67,94.69,8700.0,63.0179,63.0645,63.0179,63.0312,8700.0
2015-05-15 14:45:00,94.7,94.7,94.66,94.66,5400.0,63.0378,63.0378,63.0112,63.0112,5400.0
2015-05-15 14:50:00,94.66,94.73,94.65,94.73,4800.0,63.0112,63.0578,63.0046,63.0578,4800.0
2015-05-15 14:55:00,94.72,94.76,94.71,94.75,9200.0,63.0512,63.0778,63.0445,63.0711,9200.0
2015-05-15 15:00:00,94.75,94.82,94.74,94.82,9000.0,63.0711,63.1177,63.0645,63.1177,9000.0
2015-05-15 15:05:00,94.81,94.92,94.8,94.89,41100.0,63.1111,63.1843,63.1044,63.1643,41100.0
2015-05-15 15:10:00,94.89,94.93,94.89,94.92,6200.0,63.1643,63.1909,63.1643,63.1843,6200.0
2015-05-15 15:15:00,94.92,94.93,94.89,94.91,24900.0,63.1843,63.1909,63.1643,63.1776,24900.0
2015-05-15 15:20:00,94.92,94.95,94.9,94.95,26600.0,63.1843,63.2043,63.171,63.2043,26600.0
2015-05-15 15:25:00,94.95,94.96,94.92,94.94,9100.0,63.2043,63.2109,63.1843,63.1976,9100.0
2015-05-15 15:30:00,94.93,94.95,94.92,94.93,14600.0,63.1909,63.2043,63.1843,63.1909,14600.0
2015-05-15 15:35:00,94.93,94.95,94.89,94.89,17500.0,63.1909,63.2043,63.1643,63.1643,17500.0
2015-05-15 15:40:00,94.9,94.95,94.88,94.95,22500.0,63.171,63.2043,63.1577,63.2043,22500.0
2015-05-15 15:45:00,94.95,95.03,94.95,95.0,26800.0,63.2043,63.2575,63.2043,63.2375,26800.0
2015-05-15 15:50:00,95.01,95.01,94.94,94.96,27300.0,63.2442,63.2442,63.1976,63.2109,27300.0
2015-05-15 15:55:00,94.96,95.03,94.92,95.0,64200.0,63.2109,63.2575,63.1843,63.2375,64200.0
2015-05-18 09:30:00,95.09,95.45,94.95,95.45,14200.0,63.2974,63.5371,63.2043,63.5371,14200.0
2015-05-18 09:35:00,95.47,95.54,95.24,95.38,10000.0,63.5504,63.597,63.3973,63.4905,10000.0
2015-05-18 09:40:00,95.45,95.63,95.4,95.61,18900.0,63.5371,63.6569,63.5038,63.6436,18900.0
2015-05-18 09:45:00,95.61,95.83,95.61,95.83,30000.0,63.6436,63.79,63.6436,63.79,30000.0
2015-05-18 09:50:00,95.77,95.94,95.77,95.77,8700.0,63.7501,63.8633,63.7501,63.7501,8700.0
2015-05-18 09:55:00,95.73,95.79,95.68,95.74,11800.0,63.7235,63.7634,63.6902,63.7301,11800.0
2015-05-18 10:00:00,95.73,95.75,95.56,95.56,7300.0,63.7235,63.7368,63.6103,63.6103,7300.0
2015-05-18 10:05:00,95.6,95.65,95.49,95.51,9400.0,63.6369,63.6702,63.5637,63.577,9400.0
2015-05-18 10:10:00,95.53,95.56,95.35,95.4,15200.0,63.5903,63.6103,63.4705,63.5038,15200.0
2015-05-18 10:15:00,95.4,95.48,95.32,95.46,6700.0,63.5038,63.5571,63.4505,63.5437,6700.0
2015-05-18 10:20:00,95.45,95.59,95.38,95.51,9400.0,63.5371,63.6303,63.4905,63.577,9400.0
2015-05-18 10:25:00,95.49,95.55,95.46,95.55,3400.0,63.5637,63.6037,63.5437,63.6037,3400.0
2015-05-18 10:30:00,95.58,95.65,95.56,95.57,9400.0,63.6236,63.6702,63.6103,63.617,9400.0
2015-05-18 10:35:00,95.54,95.58,95.41,95.41,7500.0,63.597,63.6236,63.5105,63.5105,7500.0
2015-05-18 10:40:00,95.42,95.47,95.38,95.38,9100.0,63.5171,63.5504,63.4905,63.4905,9100.0
2015-05-18 10:45:00,95.39,95.39,95.23,95.24,3900.0,63.4971,63.4971,63.3906,63.3973,3900.0
2015-05-18 10:50:00,95.24,95.34,95.22,95.28,5100.0,63.3973,63.4639,63.384,63.4239,5100.0
2015-05-18 10:55:00,95.25,95.31,95.22,95.28,6400.0,63.404,63.4439,63.384,63.4239,6400.0
2015-05-18 11:00:00,95.29,95.3,95.22,95.23,5500.0,63.4306,63.4372,63.384,63.3906,5500.0
2015-05-18 11:05:00,95.25,95.25,95.14,95.2,9200.0,63.404,63.404,63.3307,63.3707,9200.0
2015-05-18 11:10:00,95.21,95.27,95.13,95.27,11700.0,63.3773,63.4173,63.3241,63.4173,11700.0
2015-05-18 11:15:00,95.27,95.28,95.16,95.2,12100.0,63.4173,63.4239,63.344,63.3707,12100.0
2015-05-18 11:20:00,95.2,95.23,95.14,95.16,7500.0,63.3707,63.3906,63.3307,63.344,7500.0
2015-05-18 11:25:00,95.15,95.23,95.15,95.2,7800.0,63.3374,63.3906,63.3374,63.3707,7800.0
2015-05-18 11:30:00,95.2,95.31,95.17,95.31,9000.0,63.3707,63.4439,63.3507,63.4439,9000.0
2015-05-18 11:35:00,95.34,95.35,95.29,95.31,31000.0,63.4639,63.4705,63.4306,63.4439,31000.0
2015-05-18 11:40:00,95.31,95.37,95.27,95.32,8700.0,63.4439,63.4838,63.4173,63.4505,8700.0
2015-05-18 11:45:00,95.32,95.34,95.2,95.2,8200.0,63.4505,63.4639,63.3707,63.3707,8200.0
2015-05-18 11:50:00,95.19,95.28,95.17,95.2,10000.0,63.364,63.4239,63.3507,63.3707,10000.0
2015-05-18 11:55:00,95.18,95.27,95.17,95.26,4100.0,63.3574,63.4173,63.3507,63.4106,4100.0
2015-05-18 12:00:00,95.27,95.3,95.18,95.19,10700.0,63.4173,63.4372,63.3574,63.364,10700.0
2015-05-18 12:05:00,95.19,95.23,95.16,95.23,3300.0,63.364,63.3906,63.344,63.3906,3300.0
2015-05-18 12:10:00,95.24,95.25,95.17,95.18,17100.0,63.3973,63.404,63.3507,63.3574,17100.0
2015-05-18 12:15:00,95.19,95.2,95.16,95.17,9400.0,63.364,63.3707,63.344,63.3507,9400.0
2015-05-18 12:20:00,95.19,95.22,95.18,95.18,9900.0,63.364,63.384,63.3574,63.3574,9900.0
2015-05-18 12:25:00,95.17,95.23,95.17,95.19,6400.0,63.3507,63.3906,63.3507,63.364,6400.0
2015-05-18 12:30:00,95.22,95.23,95.17,95.17,3900.0,63.384,63.3906,63.3507,63.3507,3900.0
2015-05-18 12:35:00,95.19,95.19,95.13,95.15,5600.0,63.364,63.364,63.3241,63.3374,5600.0
2015-05-18 12:40:00,95.15,95.22,95.12,95.18,3500.0,63.3374,63.384,63.3174,63.3574,3500.0
2015-05-18 12:45:00,95.16,95.23,95.13,95.23,2200.0,63.344,63.3906,63.3241,63.3906,2200.0
2015-05-18 12:50:00,95.24,95.25,95.18,95.2,5400.0,63.3973,63.404,63.3574,63.3707,5400.0
2015-05-18 12:55:00,95.2,95.23,95.19,95.19,6000.0,63.3707,63.3906,63.364,63.364,6000.0
2015-05-18 13:00:00,95.22,95.23,95.18,95.18,15800.0,63.384,63.3906,63.3574,63.3574,15800.0
2015-05-18 13:05:00,95.18,95.18,95.1,95.15,7900.0,63.3574,63.3574,63.3041,63.3374,7900.0
2015-05-18 13:10:00,95.11,95.16,95.08,95.08,7500.0,63.3108,63.344,63.2908,63.2908,7500.0
2015-05-18 13:15:00,95.1,95.14,95.1,95.12,5200.0,63.3041,63.3307,63.3041,63.3174,5200.0
2015-05-18 13:20:00,95.13,95.14,95.05,95.11,9400.0,63.3241,63.3307,63.2708,63.3108,9400.0
2015-05-18 13:25:00,95.12,95.16,95.05,95.07,12400.0,63.3174,63.344,63.2708,63.2841,12400.0
2015-05-18 13:30:00,95.06,95.12,94.99,95.12,34900.0,63.2775,63.3174,63.2309,63.3174,34900.0
2015-05-18 13:35:00,95.11,95.14,95.06,95.08,20100.0,63.3108,63.3307,63.2775,63.2908,20100.0
2015-05-18 13:40:00,95.09,95.15,95.01,95.02,15800.0,63.2974,63.3374,63.2442,63.2509,15800.0
2015-05-18 13:45:00,95.03,95.14,95.02,95.12,9200.0,63.2575,63.3307,63.2509,63.3174,9200.0
2015-05-18 13:50:00,95.13,95.18,95.04,95.1,34200.0,63.3241,63.3574,63.2642,63.3041,34200.0
2015-05-18 13:55:00,95.12,95.15,95.05,95.13,9700.0,63.3174,63.3374,63.2708,63.3241,9700.0
2015-05-18 14:00:00,95.14,95.17,95.07,95.11,11200.0,63.3307,63.3507,63.2841,63.3108,11200.0
2015-05-18 14:05:00,95.13,95.17,95.09,95.14,26500.0,63.3241,63.3507,63.2974,63.3307,26500.0
2015-05-18 14:10:00,95.14,95.16,95.08,95.16,7300.0,63.3307,63.344,63.2908,63.344,7300.0
2015-05-18 14:15:00,95.18,95.25,95.17,95.2,12900.0,63.3574,63.404,63.3507,63.3707,12900.0
2015-05-18 14:20:00,95.22,95.22,95.08,95.16,37800.0,63.384,63.384,63.2908,63.344,37800.0
2015-05-18 14:25:00,95.16,95.19,95.08,95.14,4500.0,63.344,63.364,63.2908,63.3307,4500.0
2015-05-18 14:30:00,95.17,95.21,95.13,95.2,10700.0,63.3507,63.3773,63.3241,63.3707,10700.0
2015-05-18 14:35:00,95.23,95.25,95.15,95.17,10000.0,63.3906,63.404,63.3374,63.3507,10000.0
2015-05-18 14:40:00,95.18,95.18,95.08,95.08,9400.0,63.3574,63.3574,63.2908,63.2908,9400.0
2015-05-18 14:45:00,95.08,95.13,95.08,95.08,6000.0,63.2908,63.3241,63.2908,63.2908,6000.0
2015-05-18 14:50:00,95.09,95.11,95.01,95.07,11400.0,63.2974,63.3108,63.2442,63.2841,11400.0
2015-05-18 14:55:00,95.07,95.13,95.01,95.06,9300.0,63.2841,63.3241,63.2442,63.2775,9300.0
2015-05-18 15:00:00,95.06,95.09,95.05,95.09,8000.0,63.2775,63.2974,63.2708,63.2974,8000.0
2015-05-18 15:05:00,95.08,95.15,95.08,95.11,13900.0,63.2908,63.3374,63.2908,63.3108,13900.0
2015-05-18 15:10:00,95.11,95.14,94.99,95.01,16100.0,63.3108,63.3307,63.2309,63.2442,16100.0
2015-05-18 15:15:00,95.02,95.11,95.0,95.09,10400.0,63.2509,63.3108,63.2375,63.2974,10400.0
2015-05-18 15:20:00,95.1,95.1,95.02,95.07,17000.0,63.3041,63.3041,63.2509,63.2841,17000.0
2015-05-18 15:25:00,95.07,95.13,94.98,94.98,14200.0,63.2841,63.3241,63.2242,63.2242,14200.0
2015-05-18 15:30:00,95.0,95.02,94.9,94.96,15600.0,63.2375,63.2509,63.171,63.2109,15600.0
2015-05-18 15:35:00,94.97,94.99,94.88,94.93,12700.0,63.2176,63.2309,63.1577,63.1909,12700.0
2015-05-18 15:40:00,94.95,94.98,94.88,94.93,16200.0,63.2043,63.2242,63.1577,63.1909,16200.0
2015-05-18 15:45:00,94.92,94.95,94.87,94.9,15700.0,63.1843,63.2043,63.151,63.171,15700.0
2015-05-18 15:50:00,94.9,94.97,94.9,94.93,29900.0,63.171,63.2176,63.171,63.1909,29900.0
2015-05-18 15:55:00,94.93,94.97,94.91,94.91,52200.0,63.1909,63.2176,63.1776,63.1776,52200.0
2015-05-19 09:30:00,95.11,95.28,94.75,94.95,16800.0,63.3108,63.4239,63.0711,63.2043,16800.0
2015-05-19 09:35:00,95.06,95.34,94.97,95.2,22100.0,63.2775,63.4639,63.2176,63.3707,22100.0
2015-05-19 09:40:00,95.21,95.42,95.0,95.17,11400.0,63.3773,63.5171,63.2375,63.3507,11400.0
2015-05-19 09:45:00,95.25,95.27,94.98,95.01,9700.0,63.404,63.4173,63.2242,63.2442,9700.0
2015-05-19 09:50:00,95.05,95.13,95.01,95.01,2700.0,63.2708,63.3241,63.2442,63.2442,2700.0
2015-05-19 09:55:00,94.98,95.12,94.95,95.12,2400.0,63.2242,63.3174,63.2043,63.3174,2400.0
2015-05-19 10:00:00,95.13,95.21,95.0,95.07,17900.0,63.3241,63.3773,63.2375,63.2841,17900.0
2015-05-19 10:05:00,95.05,95.11,95.0,95.0,7200.0,63.2708,63.3108,63.2375,63.2375,7200.0
2015-05-19 10:10:00,95.01,95.04,94.92,94.97,12600.0,63.2442,63.2642,63.1843,63.2176,12600.0
2015-05-19 10:15:00,94.99,95.06,94.95,95.0,7100.0,63.2309,63.2775,63.2043,63.2375,7100.0
2015-05-19 10:20:00,95.02,95.11,95.0,95.05,8000.0,63.2509,63.3108,63.2375,63.2708,8000.0
2015-05-19 10:25:00,95.02,95.06,94.98,95.05,10000.0,63.2509,63.2775,63.2242,63.2708,10000.0
2015-05-19 10:30:00,95.06,95.09,94.96,94.97,18400.0,63.2775,63.2974,63.2109,63.2176,18400.0
2015-05-19 10:35:00,94.92,95.04,94.92,94.99,8600.0,63.1843,63.2642,63.1843,63.2309,8600.0
2015-05-19 10:40:00,94.99,95.02,94.89,94.92,16500.0,63.2309,63.2509,63.1643,63.1843,16500.0
2015-05-19 10:45:00,94.91,94.99,94.86,94.97,11500.0,63.1776,63.2309,63.1443,63.2176,11500.0
2015-05-19 10:50:00,94.99,95.11,94.97,95.08,16600.0,63.2309,63.3108,63.2176,63.2908,16600.0
2015-05-19 10:55:00,95.1,95.13,95.09,95.11,7800.0,63.3041,63.3241,63.2974,63.3108,7800.0
2015-05-19 11:00:00,95.12,95.16,95.1,95.14,13400.0,63.3174,63.344,63.3041,63.3307,13400.0
2015-05-19 11:05:00,95.14,95.19,95.09,95.09,18400.0,63.3307,63.364,63.2974,63.2974,18400.0
2015-05-19 11:10:00,95.11,95.21,95.09,95.1,10700.0,63.3108,63.3773,63.2974,63.3041,10700.0
2015-05-19 11:15:00,95.1,95.23,95.03,95.2,28200.0,63.3041,63.3906,63.2575,63.3707,28200.0
2015-05-19 11:20:00,95.21,95.29,95.11,95.18,23200.0,63.3773,63.4306,63.3108,63.3574,23200.0
2015-05-19 11:25:00,95.2,95.2,95.16,95.2,16900.0,63.3707,63.3707,63.344,63.3707,16900.0
2015-05-19 11:30:00,95.22,95.23,95.1,95.16,23100.0,63.384,63.3906,63.3041,63.344,23100.0
2015-05-19 11:35:00,95.15,95.23,95.15,95.16,13200.0,63.3374,63.3906,63.3374,63.344,13200.0
2015-05-19 11:40:00,95.15,95.25,95.13,95.25,4300.0,63.3374,63.404,63.3241,63.404,4300.0
2015-05-19 11:45:00,95.26,95.26,95.2,95.24,7600.0,63.4106,63.4106,63.3707,63.3973,7600.0
2015-05-19 11:50:00,95.24,95.25,95.16,95.24,11800.0,63.3973,63.404,63.344,63.3973,11800.0
2015-05-19 11:55:00,95.24,95.26,95.08,95.13,12500.0,63.3973,63.4106,63.2908,63.3241,12500.0
2015-05-19 12:00:00,95.17,95.22,95.16,95.2,1500.0,63.3507,63.384,63.344,63.3707,1500.0
2015-05-19 12:05:00,95.22,95.22,95.19,95.2,2400.0,63.384,63.384,63.364,63.3707,2400.0
2015-05-19 12:10:00,95.22,95.23,95.16,95.2,13200.0,63.384,63.3906,63.344,63.3707,13200.0
2015-05-19 12:15:00,95.21,95.23,95.1,95.12,7200.0,63.3773,63.3906,63.3041,63.3174,7200.0
2015-05-19 12:20:00,95.11,95.2,95.07,95.19,3900.0,63.3108,63.3707,63.2841,63.364,3900.0
2015-05-19 12:25:00,95.2,95.27,95.19,95.21,3300.0,63.3707,63.4173,63.364,63.3773,3300.0
2015-05-19 12:30:00,95.22,95.27,95.18,95.25,1900.0,63.384,63.4173,63.3574,63.404,1900.0
2015-05-19 12:35:00,95.27,95.3,95.25,95.26,3900.0,63.4173,63.4372,63.404,63.4106,3900.0
2015-05-19 12:40:00,95.27,95.28,95.23,95.25,4100.0,63.4173,63.4239,63.3906,63.404,4100.0
2015-05-19 12:45:00,95.26,95.26,95.15,95.17,7400.0,63.4106,63.4106,63.3374,63.3507,7400.0
2015-05-19 12:50:00,95.19,95.22,95.14,95.14,4800.0,63.364,63.384,63.3307,63.3307,4800.0
2015-05-19 12:55:00,95.12,95.21,95.12,95.16,2400.0,63.3174,63.3773,63.3174,63.344,2400.0
2015-05-19 13:00:00,95.14,95.2,95.07,95.2,4900.0,63.3307,63.3707,63.2841,63.3707,4900.0
2015-05-19 13:05:00,95.18,95.19,94.99,95.07,11900.0,63.3574,63.364,63.2309,63.2841,11900.0
2015-05-19 13:10:00,95.1,95.24,95.09,95.09,5900.0,63.3041,63.3973,63.2974,63.2974,5900.0
2015-05-19 13:15:00,95.09,95.14,94.99,95.0,5900.0,63.2974,63.3307,63.2309,63.2375,5900.0
2015-05-19 13:20:00,95.06,95.13,95.06,95.1,2400.0,63.2775,63.3241,63.2775,63.3041,2400.0
2015-05-19 13:25:00,95.11,95.21,95.09,95.15,2100.0,63.3108,63.3773,63.2974,63.3374,2100.0
2015-05-19 13:30:00,95.15,95.24,95.15,95.19,6000.0,63.3374,63.3973,63.3374,63.364,6000.0
2015-05-19 13:35:00,95.19,95.23,95.08,95.11,11500.0,63.364,63.3906,63.2908,63.3108,11500.0
2015-05-19 13:40:00,95.15,95.25,95.14,95.22,5400.0,63.3374,63.404,63.3307,63.384,5400.0
2015-05-19 13:45:00,95.24,95.24,95.07,95.18,14700.0,63.3973,63.3973,63.2841,63.3574,14700.0
2015-05-19 13:50:00,95.18,95.21,95.13,95.14,3500.0,63.3574,63.3773,63.3241,63.3307,3500.0
2015-05-19 13:55:00,95.11,95.21,95.11,95.2,2300.0,63.3108,63.3773,63.3108,63.3707,2300.0
2015-05-19 14:00:00,95.21,95.23,95.15,95.21,5200.0,63.3773,63.3906,63.3374,63.3773,5200.0
2015-05-19 14:05:00,95.2,95.22,95.14,95.14,9100.0,63.3707,63.384,63.3307,63.3307,9100.0
2015-05-19 14:10:00,95.18,95.2,95.14,95.14,3600.0,63.3574,63.3707,63.3307,63.3307,3600.0
2015-05-19 14:15:00,95.15,95.15,95.02,95.05,6800.0,63.3374,63.3374,63.2509,63.2708,6800.0
2015-05-19 14:20:00,95.05,95.05,94.96,95.01,6100.0,63.2708,63.2708,63.2109,63.2442,6100.0
2015-05-19 14:25:00,95.05,95.11,95.0,95.0,3600.0,63.2708,63.3108,63.2375,63.2375,3600.0
2015-05-19 14:30:00,95.0,95.08,95.0,95.03,3200.0,63.2375,63.2908,63.2375,63.2575,3200.0
2015-05-19 14:35:00,95.01,95.01,94.78,94.83,11400.0,63.2442,63.2442,63.0911,63.1244,11400.0
2015-05-19 14:40:00,94.84,94.9,94.84,94.87,2500.0,63.131,63.171,63.131,63.151,2500.0
2015-05-19 14:45:00,94.86,94.89,94.81,94.83,3800.0,63.1443,63.1643,63.1111,63.1244,3800.0
2015-05-19 14:50:00,94.81,94.88,94.81,94.84,4800.0,63.1111,63.1577,63.1111,63.131,4800.0
2015-05-19 14:55:00,94.84,94.95,94.84,94.88,5500.0,63.131,63.2043,63.131,63.1577,5500.0
2015-05-19 15:00:00,94.9,94.99,94.89,94.96,8700.0,63.171,63.2309,63.1643,63.2109,8700.0
2015-05-19 15:05:00,94.96,94.96,94.82,94.84,13400.0,63.2109,63.2109,63.1177,63.131,13400.0
2015-05-19 15:10:00,94.8,94.92,94.71,94.71,20700.0,63.1044,63.1843,63.0445,63.0445,20700.0
2015-05-19 15:15:00,94.73,94.88,94.71,94.83,8400.0,63.0578,63.1577,63.0445,63.1244,8400.0
2015-05-19 15:20:00,94.81,94.89,94.81,94.89,6200.0,63.1111,63.1643,63.1111,63.1643,6200.0
2015-05-19 15:25:00,94.91,94.91,94.76,94.86,7900.0,63.1776,63.1776,63.0778,63.1443,7900.0
2015-05-19 15:30:00,94.86,94.88,94.76,94.77,13400.0,63.1443,63.1577,63.0778,63.0844,13400.0
2015-05-19 15:35:00,94.77,94.98,94.76,94.96,10100.0,63.0844,63.2242,63.0778,63.2109,10100.0
2015-05-19 15:40:00,94.97,94.98,94.9,94.9,12300.0,63.2176,63.2242,63.171,63.171,12300.0
2015-05-19 15:45:00,94.9,95.01,94.89,95.0,17100.0,63.171,63.2442,63.1643,63.2375,17100.0
2015-05-19 15:50:00,95.01,95.06,94.94,94.98,26000.0,63.2442,63.2775,63.1976,63.2242,26000.0
2015-05-19 15:55:00,94.98,95.05,94.96,95.0,44900.0,63.2242,63.2708,63.2109,63.2375,44900.0
2015-05-20 09:30:00,95.19,95.19,94.77,94.84,13400.0,63.364,63.364,63.0844,63.131,13400.0
2015-05-20 09:35:00,94.84,94.98,94.72,94.82,5500.0,63.131,63.2242,63.0512,63.1177,5500.0
2015-05-20 09:40:00,94.76,94.98,94.56,94.87,14000.0,63.0778,63.2242,62.9446,63.151,14000.0
2015-05-20 09:45:00,94.88,95.07,94.88,95.05,6400.0,63.1577,63.2841,63.1577,63.2708,6400.0
2015-05-20 09:50:00,94.91,95.1,94.86,95.02,6400.0,63.1776,63.3041,63.1443,63.2509,6400.0
2015-05-20 09:55:00,94.96,95.09,94.84,94.88,5300.0,63.2109,63.2974,63.131,63.1577,5300.0
2015-05-20 10:00:00,94.89,95.06,94.83,95.01,4400.0,63.1643,63.2775,63.1244,63.2442,4400.0
2015-05-20 10:05:00,94.97,95.05,94.94,95.0,6900.0,63.2176,63.2708,63.1976,63.2375,6900.0
2015-05-20 10:10:00,94.99,95.04,94.92,95.01,5900.0,63.2309,63.2642,63.1843,63.2442,5900.0
2015-05-20 10:15:00,95.02,95.08,94.95,95.03,13800.0,63.2509,63.2908,63.2043,63.2575,13800.0
2015-05-20 10:20:00,95.07,95.14,95.0,95.03,61800.0,63.2841,63.3307,63.2375,63.2575,61800.0
2015-05-20 10:25:00,95.0,95.13,95.0,95.07,6800.0,63.2375,63.3241,63.2375,63.2841,6800.0
2015-05-20 10:30:00,95.08,95.23,95.08,95.23,7300.0,63.2908,63.3906,63.2908,63.3906,7300.0
2015-05-20 10:35:00,95.21,95.24,95.2,95.21,4600.0,63.3773,63.3973,63.3707,63.3773,4600.0
2015-05-20 10:40:00,95.21,95.23,95.07,95.21,8600.0,63.3773,63.3906,63.2841,63.3773,8600.0
2015-05-20 10:45:00,95.22,95.22,95.17,95.17,3400.0,63.384,63.384,63.3507,63.3507,3400.0
2015-05-20 10:50:00,95.14,95.19,95.06,95.06,10700.0,63.3307,63.364,63.2775,63.2775,10700.0
2015-05-20 10:55:00,95.05,95.07,94.98,95.07,3800.0,63.2708,63.2841,63.2242,63.2841,3800.0
2015-05-20 11:00:00,95.09,95.12,94.99,94.99,4100.0,63.2974,63.3174,63.2309,63.2309,4100.0
2015-05-20 11:05:00,95.02,95.15,95.01,95.11,4300.0,63.2509,63.3374,63.2442,63.3108,4300.0
2015-05-20 11:10:00,95.11,95.14,95.1,95.12,2900.0,63.3108,63.3307,63.3041,63.3174,2900.0
2015-05-20 11:15:00,95.1,95.1,95.01,95.02,8500.0,63.3041,63.3041,63.2442,63.2509,8500.0
2015-05-20 11:20:00,95.0,95.03,94.98,94.99,2100.0,63.2375,63.2575,63.2242,63.2309,2100.0
2015-05-20 11:25:00,94.98,94.99,94.86,94.9,6300.0,63.2242,63.2309,63.1443,63.171,6300.0
2015-05-20 11:30:00,94.93,94.96,94.86,94.88,3900.0,63.1909,63.2109,63.1443,63.1577,3900.0
2015-05-20 11:35:00,94.85,94.85,94.79,94.82,2200.0,63.1377,63.1377,63.0977,63.1177,2200.0
2015-05-20 11:40:00,94.79,94.79,94.74,94.74,2600.0,63.0977,63.0977,63.0645,63.0645,2600.0
2015-05-20 11:45:00,94.77,94.78,94.63,94.63,3500.0,63.0844,63.0911,62.9912,62.9912,3500.0
2015-05-20 11:50:00,94.65,94.71,94.64,94.69,2100.0,63.0046,63.0445,62.9979,63.0312,2100.0
2015-05-20 11:55:00,94.69,94.77,94.69,94.72,3300.0,63.0312,63.0844,63.0312,63.0512,3300.0
2015-05-20 12:00:00,94.69,94.72,94.64,94.7,9000.0,63.0312,63.0512,62.9979,63.0378,9000.0
2015-05-20 12:05:00,94.7,94.71,94.59,94.59,4400.0,63.0378,63.0445,62.9646,62.9646,4400.0
2015-05-20 12:10:00,94.57,94.67,94.57,94.65,2200.0,62.9513,63.0179,62.9513,63.0046,2200.0
2015-05-20 12:15:00,94.65,94.67,94.62,94.66,2800.0,63.0046,63.0179,62.9846,63.0112,2800.0
2015-05-20 12:20:00,94.67,94.68,94.64,94.66,1400.0,63.0179,63.0245,62.9979,63.0112,1400.0
2015-05-20 12:25:00,94.69,94.72,94.65,94.69,4600.0,63.0312,63.0512,63.0046,63.0312,4600.0
2015-05-20 12:30:00,94.71,94.71,94.64,94.66,3100.0,63.0445,63.0445,62.9979,63.0112,3100.0
2015-05-20 12:35:00,94.64,94.73,94.64,94.69,2900.0,62.9979,63.0578,62.9979,63.0312,2900.0
2015-05-20 12:40:00,94.69,94.81,94.68,94.81,2700.0,63.0312,63.1111,63.0245,63.1111,2700.0
2015-05-20 12:45:00,94.83,94.84,94.73,94.73,3800.0,63.1244,63.131,63.0578,63.0578,3800.0
2015-05-20 12:50:00,94.78,94.79,94.76,94.78,600.0,63.0911,63.0977,63.0778,63.0911,600.0
2015-05-20 12:55:00,94.78,94.78,94.71,94.72,1400.0,63.0911,63.0911,63.0445,63.0512,1400.0
2015-05-20 13:00:00,94.73,94.79,94.71,94.79,2000.0,63.0578,63.0977,63.0445,63.0977,2000.0
2015-05-20 13:05:00,94.79,94.8,94.69,94.69,5500.0,63.0977,63.1044,63.0312,63.0312,5500.0
2015-05-20 13:10:00,94.63,94.75,94.63,94.75,1800.0,62.9912,63.0711,62.9912,63.0711,1800.0
2015-05-20 13:15:00,94.77,94.77,94.7,94.73,2700.0,63.0844,63.0844,63.0378,63.0578,2700.0
2015-05-20 13:20:00,94.72,94.73,94.7,94.7,800.0,63.0512,63.0578,63.0378,63.0378,800.0
2015-05-20 13:25:00,94.72,94.78,94.67,94.67,3700.0,63.0512,63.0911,63.0179,63.0179,3700.0
2015-05-20 13:30:00,94.68,94.68,94.65,94.66,1600.0,63.0245,63.0245,63.0046,63.0112,1600.0
2015-05-20 13:35:00,94.65,94.7,94.54,94.57,5000.0,63.0046,63.0378,62.9313,62.9513,5000.0
2015-05-20 13:40:00,94.57,94.59,94.51,94.51,1800.0,62.9513,62.9646,62.9114,62.9114,1800.0
2015-05-20 13:45:00,94.53,94.58,94.53,94.56,2100.0,62.9247,62.958,62.9247,62.9446,2100.0
2015-05-20 13:50:00,94.53,94.53,94.46,94.48,23500.0,62.9247,62.9247,62.8781,62.8914,23500.0
2015-05-20 13:55:00,94.49,94.53,94.49,94.5,3100.0,62.8981,62.9247,62.8981,62.9047,3100.0
2015-05-20 14:00:00,94.49,94.59,94.44,94.47,16700.0,62.8981,62.9646,62.8648,62.8847,16700.0
2015-05-20 14:05:00,94.51,94.6,94.47,94.48,4800.0,62.9114,62.9713,62.8847,62.8914,4800.0
2015-05-20 14:10:00,94.53,94.57,94.51,94.57,2300.0,62.9247,62.9513,62.9114,62.9513,2300.0
2015-05-20 14:15:00,94.56,94.64,94.55,94.64,5300.0,62.9446,62.9979,62.938,62.9979,5300.0
2015-05-20 14:20:00,94.6,94.62,94.52,94.57,3500.0,62.9713,62.9846,62.918,62.9513,3500.0
2015-05-20 14:25:00,94.59,94.62,94.5,94.55,38100.0,62.9646,62.9846,62.9047,62.938,38100.0
2015-05-20 14:30:00,94.55,94.61,94.52,94.52,17000.0,62.938,62.9779,62.918,62.918,17000.0
2015-05-20 14:35:00,94.52,94.53,94.46,94.49,9400.0,62.918,62.9247,62.8781,62.8981,9400.0
2015-05-20 14:40:00,94.49,94.5,94.4,94.43,9600.0,62.8981,62.9047,62.8381,62.8581,9600.0
2015-05-20 14:45:00,94.44,94.5,94.41,94.41,11700.0,62.8648,62.9047,62.8448,62.8448,11700.0
2015-05-20 14:50:00,94.42,94.46,94.35,94.39,17600.0,62.8515,62.8781,62.8049,62.8315,17600.0
2015-05-20 14:55:00,94.38,94.41,94.38,94.38,4700.0,62.8248,62.8448,62.8248,62.8248,4700.0
2015-05-20 15:00:00,94.39,94.39,94.27,94.29,16100.0,62.8315,62.8315,62.7516,62.7649,16100.0
2015-05-20 15:05:00,94.33,94.43,94.31,94.37,8200.0,62.7915,62.8581,62.7782,62.8182,8200.0
2015-05-20 15:10:00,94.38,94.38,94.32,94.32,8700.0,62.8248,62.8248,62.7849,62.7849,8700.0
2015-05-20 15:15:00,94.31,94.31,94.14,94.19,12100.0,62.7782,62.7782,62.6651,62.6984,12100.0
2015-05-20 15:20:00,94.2,94.26,94.12,94.24,6400.0,62.705,62.745,62.6518,62.7316,6400.0
2015-05-20 15:25:00,94.23,94.25,94.14,94.2,10600.0,62.725,62.7383,62.6651,62.705,10600.0
2015-05-20 15:30:00,94.2,94.2,94.07,94.14,17000.0,62.705,62.705,62.6185,62.6651,17000.0
2015-05-20 15:35:00,94.15,94.17,94.08,94.1,9400.0,62.6717,62.685,62.6251,62.6384,9400.0
2015-05-20 15:40:00,94.11,94.13,94.08,94.09,16300.0,62.6451,62.6584,62.6251,62.6318,16300.0
2015-05-20 15:45:00,94.09,94.15,94.05,94.09,20500.0,62.6318,62.6717,62.6052,62.6318,20500.0
2015-05-20 15:50:00,94.1,94.1,93.97,94.01,49700.0,62.6384,62.6384,62.5519,62.5785,49700.0
2015-05-20 15:55:00,94.01,94.03,93.93,93.95,62600.0,62.5785,62.5918,62.5253,62.5386,62600.0
2015-05-21 09:30:00,93.82,93.9,93.56,93.68,24300.0,62.4521,62.5053,62.279,62.3589,24300.0
2015-05-21 09:35:00,93.74,93.75,93.33,93.46,42600.0,62.3988,62.4055,62.1259,62.2124,42600.0
2015-05-21 09:40:00,93.48,93.52,93.35,93.43,16400.0,62.2257,62.2524,62.1392,62.1925,16400.0
2015-05-21 09:45:00,93.43,93.6,93.34,93.34,38000.0,62.1925,62.3056,62.1325,62.1325,38000.0
2015-05-21 09:50:00,93.43,93.44,92.99,93.17,34100.0,62.1925,62.1991,61.8996,62.0194,34100.0
2015-05-21 09:55:00,93.17,93.23,93.1,93.12,11400.0,62.0194,62.0593,61.9728,61.9861,11400.0
2015-05-21 10:00:00,93.09,93.11,93.0,93.09,38000.0,61.9661,61.9794,61.9062,61.9661,38000.0
2015-05-21 10:05:00,93.1,93.27,93.07,93.14,14000.0,61.9728,62.0859,61.9528,61.9994,14000.0
2015-05-21 10:10:00,93.13,93.18,92.93,92.99,31100.0,61.9928,62.026,61.8596,61.8996,31100.0
2015-05-21 10:15:00,92.98,93.06,92.96,93.03,19800.0,61.8929,61.9462,61.8796,61.9262,19800.0
2015-05-21 10:20:00,93.01,93.02,92.87,92.94,14700.0,61.9129,61.9195,61.8197,61.8663,14700.0
2015-05-21 10:25:00,92.95,93.09,92.93,93.09,10900.0,61.8729,61.9661,61.8596,61.9661,10900.0
2015-05-21 10:30:00,93.08,93.26,93.07,93.13,13900.0,61.9595,62.0793,61.9528,61.9928,13900.0
2015-05-21 10:35:00,93.09,93.19,93.06,93.19,11600.0,61.9661,62.0327,61.9462,62.0327,11600.0
2015-05-21 10:40:00,93.13,93.3,93.13,93.3,14200.0,61.9928,62.1059,61.9928,62.1059,14200.0
2015-05-21 10:45:00,93.3,93.34,93.23,93.28,11400.0,62.1059,62.1325,62.0593,62.0926,11400.0
2015-05-21 10:50:00,93.29,93.35,93.28,93.28,12900.0,62.0993,62.1392,62.0926,62.0926,12900.0
2015-05-21 10:55:00,93.27,93.29,93.16,93.21,17700.0,62.0859,62.0993,62.0127,62.046,17700.0
2015-05-21 11:00:00,93.21,93.33,93.2,93.2,11100.0,62.046,62.1259,62.0394,62.0394,11100.0
2015-05-21 11:05:00,93.21,93.31,93.2,93.25,9400.0,62.046,62.1126,62.0394,62.0726,9400.0
2015-05-21 11:10:00,93.25,93.27,93.23,93.25,10200.0,62.0726,62.0859,62.0593,62.0726,10200.0
2015-05-21 11:15:00,93.26,93.32,93.2,93.2,17500.0,62.0793,62.1192,62.0394,62.0394,17500.0
2015-05-21 11:20:00,93.22,93.38,93.21,93.31,7100.0,62.0527,62.1592,62.046,62.1126,7100.0
2015-05-21 11:25:00,93.32,93.36,93.26,93.36,6400.0,62.1192,62.1459,62.0793,62.1459,6400.0
2015-05-21 11:30:00,93.37,93.51,93.35,93.38,12500.0,62.1525,62.2457,62.1392,62.1592,12500.0
2015-05-21 11:35:00,93.39,93.47,93.32,93.47,12600.0,62.1658,62.2191,62.1192,62.2191,12600.0
2015-05-21 11:40:00,93.47,93.5,93.41,93.42,9200.0,62.2191,62.2391,62.1791,62.1858,9200.0
2015-05-21 11:45:00,93.41,93.41,93.29,93.3,9500.0,62.1791,62.1791,62.0993,62.1059,9500.0
2015-05-21 11:50:00,93.3,93.35,93.25,93.27,17100.0,62.1059,62.1392,62.0726,62.0859,17100.0
2015-05-21 11:55:00,93.25,93.29,93.23,93.29,11100.0,62.0726,62.0993,62.0593,62.0993,11100.0
2015-05-21 12:00:00,93.29,93.33,93.17,93.21,10400.0,62.0993,62.1259,62.0194,62.046,10400.0
2015-05-21 12:05:00,93.21,93.23,93.16,93.18,7500.0,62.046,62.0593,62.0127,62.026,7500.0
2015-05-21 12:10:00,93.17,93.2,93.13,93.17,9500.0,62.0194,62.0394,61.9928,62.0194,9500.0
2015-05-21 12:15:00,93.15,93.23,93.15,93.18,9100.0,62.0061,62.0593,62.0061,62.026,9100.0
2015-05-21 12:20:00,93.19,93.21,93.11,93.15,13100.0,62.0327,62.046,61.9794,62.0061,13100.0
2015-05-21 12:25:00,93.15,93.24,93.14,93.2,6800.0,62.0061,62.066,61.9994,62.0394,6800.0
2015-05-21 12:30:00,93.2,93.27,93.19,93.22,14700.0,62.0394,62.0859,62.0327,62.0527,14700.0
2015-05-21 12:35:00,93.22,93.24,93.19,93.23,8600.0,62.0527,62.066,62.0327,62.0593,8600.0
2015-05-21 12:40:00,93.26,93.34,93.24,93.32,8100.0,62.0793,62.1325,62.066,62.1192,8100.0
2015-05-21 12:45:00,93.34,93.37,93.24,93.25,25300.0,62.1325,62.1525,62.066,62.0726,25300.0
2015-05-21 12:50:00,93.29,93.3,93.26,93.26,6300.0,62.0993,62.1059,62.0793,62.0793,6300.0
2015-05-21 12:55:00,93.26,93.33,93.26,93.33,8200.0,62.0793,62.1259,62.0793,62.1259,8200.0
2015-05-21 13:00:00,93.36,93.42,93.33,93.42,19300.0,62.1459,62.1858,62.1259,62.1858,19300.0
2015-05-21 13:05:00,93.42,93.42,93.34,93.35,6000.0,62.1858,62.1858,62.1325,62.1392,6000.0
2015-05-21 13:10:00,93.37,93.46,93.36,93.46,3200.0,62.1525,62.2124,62.1459,62.2124,3200.0
2015-05-21 13:15:00,93.46,93.46,93.32,93.38,9700.0,62.2124,62.2124,62.1192,62.1592,9700.0
2015-05-21 13:20:00,93.4,93.41,93.32,93.33,9200.0,62.1725,62.1791,62.1192,62.1259,9200.0
2015-05-21 13:25:00,93.34,93.37,93.31,93.37,10900.0,62.1325,62.1525,62.1126,62.1525,10900.0
2015-05-21 13:30:00,93.37,93.42,93.36,93.37,7800.0,62.1525,62.1858,62.1459,62.1525,7800.0
2015-05-21 13:35:00,93.38,93.38,93.35,93.37,5100.0,62.1592,62.1592,62.1392,62.1525,5100.0
2015-05-21 13:40:00,93.36,93.36,93.29,93.31,11600.0,62.1459,62.1459,62.0993,62.1126,11600.0
2015-05-21 13:45:00,93.31,93.35,93.3,93.34,7600.0,62.1126,62.1392,62.1059,62.1325,7600.0
2015-05-21 13:50:00,93.34,93.4,93.34,93.39,9000.0,62.1325,62.1725,62.1325,62.1658,9000.0
2015-05-21 13:55:00,93.4,93.43,93.35,93.42,9700.0,62.1725,62.1925,62.1392,62.1858,9700.0
2015-05-21 14:00:00,93.4,93.5,93.38,93.49,8700.0,62.1725,62.2391,62.1592,62.2324,8700.0
2015-05-21 14:05:00,93.48,93.57,93.48,93.48,13900.0,62.2257,62.2856,62.2257,62.2257,13900.0
2015-05-21 14:10:00,93.48,93.55,93.46,93.54,8500.0,62.2257,62.2723,62.2124,62.2657,8500.0
2015-05-21 14:15:00,93.54,93.54,93.45,93.49,11200.0,62.2657,62.2657,62.2058,62.2324,11200.0
2015-05-21 14:20:00,93.5,93.54,93.47,93.51,8800.0,62.2391,62.2657,62.2191,62.2457,8800.0
2015-05-21 14:25:00,93.5,93.59,93.49,93.59,6300.0,62.2391,62.299,62.2324,62.299,6300.0
2015-05-21 14:30:00,93.59,93.59,93.52,93.53,7100.0,62.299,62.299,62.2524,62.259,7100.0
2015-05-21 14:35:00,93.53,93.61,93.47,93.48,10800.0,62.259,62.3123,62.2191,62.2257,10800.0
2015-05-21 14:40:00,93.46,93.47,93.43,93.44,8600.0,62.2124,62.2191,62.1925,62.1991,8600.0
2015-05-21 14:45:00,93.45,93.47,93.43,93.47,9200.0,62.2058,62.2191,62.1925,62.2191,9200.0
2015-05-21 14:50:00,93.47,93.51,93.46,93.47,12300.0,62.2191,62.2457,62.2124,62.2191,12300.0
2015-05-21 14:55:00,93.46,93.47,93.41,93.41,9400.0,62.2124,62.2191,62.1791,62.1791,9400.0
2015-05-21 15:00:00,93.42,93.48,93.41,93.45,14900.0,62.1858,62.2257,62.1791,62.2058,14900.0
2015-05-21 15:05:00,93.45,93.47,93.43,93.44,10600.0,62.2058,62.2191,62.1925,62.1991,10600.0
2015-05-21 15:10:00,93.43,93.43,93.34,93.35,17900.0,62.1925,62.1925,62.1325,62.1392,17900.0
2015-05-21 15:15:00,93.35,93.42,93.34,93.4,16700.0,62.1392,62.1858,62.1325,62.1725,16700.0
2015-05-21 15:20:00,93.39,93.44,93.37,93.38,13900.0,62.1658,62.1991,62.1525,62.1592,13900.0
2015-05-21 15:25:00,93.37,93.41,93.36,93.41,17000.0,62.1525,62.1791,62.1459,62.1791,17000.0
2015-05-21 15:30:00,93.4,93.46,93.35,93.46,15400.0,62.1725,62.2124,62.1392,62.2124,15400.0
2015-05-21 15:35:00,93.47,93.54,93.45,93.52,17700.0,62.2191,62.2657,62.2058,62.2524,17700.0
2015-05-21 15:40:00,93.51,93.57,93.49,93.5,26800.0,62.2457,62.2856,62.2324,62.2391,26800.0
2015-05-21 15:45:00,93.51,93.56,93.48,93.48,23200.0,62.2457,62.279,62.2257,62.2257,23200.0
2015-05-21 15:50:00,93.49,93.53,93.44,93.44,31600.0,62.2324,62.259,62.1991,62.1991,31600.0
2015-05-21 15:55:00,93.44,93.46,93.35,93.38,69200.0,62.1991,62.2124,62.1392,62.1592,69200.0
2015-05-22 09:30:00,93.36,93.5,93.1,93.13,40000.0,62.1459,62.2391,61.9728,61.9928,40000.0
2015-05-22 09:35:00,93.19,93.47,93.16,93.42,35300.0,62.0327,62.2191,62.0127,62.1858,35300.0
2015-05-22 09:40:00,93.48,93.74,93.48,93.5,26300.0,62.2257,62.3988,62.2257,62.2391,26300.0
2015-05-22 09:45:00,93.5,93.66,93.49,93.52,11000.0,62.2391,62.3456,62.2324,62.2524,11000.0
2015-05-22 09:50:00,93.51,93.6,93.51,93.52,12800.0,62.2457,62.3056,62.2457,62.2524,12800.0
2015-05-22 09:55:00,93.59,93.66,93.5,93.66,31300.0,62.299,62.3456,62.2391,62.3456,31300.0
2015-05-22 10:00:00,93.7,93.84,93.69,93.83,5900.0,62.3722,62.4654,62.3655,62.4587,5900.0
2015-05-22 10:05:00,93.84,93.9,93.79,93.82,10200.0,62.4654,62.5053,62.4321,62.4521,10200.0
2015-05-22 10:10:00,93.79,93.86,93.73,93.86,28600.0,62.4321,62.4787,62.3922,62.4787,28600.0
2015-05-22 10:15:00,93.87,94.04,93.86,94.02,10900.0,62.4853,62.5985,62.4787,62.5852,10900.0
2015-05-22 10:20:00,94.03,94.11,94.0,94.11,15700.0,62.5918,62.6451,62.5719,62.6451,15700.0
2015-05-22 10:25:00,94.08,94.17,94.04,94.04,44700.0,62.6251,62.685,62.5985,62.5985,44700.0
2015-05-22 10:30:00,94.02,94.02,93.93,93.95,9900.0,62.5852,62.5852,62.5253,62.5386,9900.0
2015-05-22 10:35:00,93.95,93.96,93.9,93.94,14000.0,62.5386,62.5453,62.5053,62.5319,14000.0
2015-05-22 10:40:00,93.93,94.01,93.93,93.94,7000.0,62.5253,62.5785,62.5253,62.5319,7000.0
2015-05-22 10:45:00,93.93,93.95,93.8,93.8,17900.0,62.5253,62.5386,62.4387,62.4387,17900.0
2015-05-22 10:50:00,93.79,93.8,93.76,93.8,9100.0,62.4321,62.4387,62.4121,62.4387,9100.0
2015-05-22 10:55:00,93.8,93.83,93.76,93.83,4900.0,62.4387,62.4587,62.4121,62.4587,4900.0
2015-05-22 11:00:00,93.84,93.84,93.77,93.83,5700.0,62.4654,62.4654,62.4188,62.4587,5700.0
2015-05-22 11:05:00,93.83,93.87,93.73,93.74,7200.0,62.4587,62.4853,62.3922,62.3988,7200.0
2015-05-22 11:10:00,93.75,93.76,93.69,93.71,4800.0,62.4055,62.4121,62.3655,62.3788,4800.0
2015-05-22 11:15:00,93.73,93.89,93.73,93.89,2800.0,62.3922,62.4987,62.3922,62.4987,2800.0
2015-05-22 11:20:00,93.91,94.0,93.91,94.0,3100.0,62.512,62.5719,62.512,62.5719,3100.0
2015-05-22 11:25:00,93.98,94.08,93.97,94.07,7200.0,62.5586,62.6251,62.5519,62.6185,7200.0
2015-05-22 11:30:00,94.06,94.08,94.0,94.01,6400.0,62.6118,62.6251,62.5719,62.5785,6400.0
2015-05-22 11:35:00,93.98,94.03,93.95,93.97,8000.0,62.5586,62.5918,62.5386,62.5519,8000.0
2015-05-22 11:40:00,93.96,94.09,93.93,94.04,10900.0,62.5453,62.6318,62.5253,62.5985,10900.0
2015-05-22 11:45:00,94.05,94.07,93.95,93.99,6800.0,62.6052,62.6185,62.5386,62.5652,6800.0
2015-05-22 11:50:00,93.98,94.1,93.98,94.1,3800.0,62.5586,62.6384,62.5586,62.6384,3800.0
2015-05-22 11:55:00,94.08,94.24,94.03,94.21,14700.0,62.6251,62.7316,62.5918,62.7117,14700.0
2015-05-22 12:00:00,94.21,94.22,94.1,94.1,4900.0,62.7117,62.7183,62.6384,62.6384,4900.0
2015-05-22 12:05:00,94.09,94.12,94.07,94.08,9100.0,62.6318,62.6518,62.6185,62.6251,9100.0
2015-05-22 12:10:00,94.1,94.11,94.04,94.11,3600.0,62.6384,62.6451,62.5985,62.6451,3600.0
2015-05-22 12:15:00,94.09,94.09,94.0,94.0,5900.0,62.6318,62.6318,62.5719,62.5719,5900.0
2015-05-22 12:20:00,94.02,94.05,93.98,94.03,4500.0,62.5852,62.6052,62.5586,62.5918,4500.0
2015-05-22 12:25:00,94.01,94.11,94.01,94.08,4500.0,62.5785,62.6451,62.5785,62.6251,4500.0
2015-05-22 12:30:00,94.09,94.19,94.09,94.18,5500.0,62.6318,62.6984,62.6318,62.6917,5500.0
2015-05-22 12:35:00,94.19,94.25,94.19,94.22,3200.0,62.6984,62.7383,62.6984,62.7183,3200.0
2015-05-22 12:40:00,94.19,94.21,94.04,94.07,5600.0,62.6984,62.7117,62.5985,62.6185,5600.0
2015-05-22 12:45:00,94.08,94.14,94.08,94.12,3400.0,62.6251,62.6651,62.6251,62.6518,3400.0
2015-05-22 12:50:00,94.12,94.12,94.07,94.1,4000.0,62.6518,62.6518,62.6185,62.6384,4000.0
2015-05-22 12:55:00,94.08,94.08,93.98,93.98,6600.0,62.6251,62.6251,62.5586,62.5586,6600.0
2015-05-22 13:00:00,93.99,94.2,93.95,94.13,7800.0,62.5652,62.705,62.5386,62.6584,7800.0
2015-05-22 13:05:00,94.1,94.17,94.03,94.11,5300.0,62.6384,62.685,62.5918,62.6451,5300.0
2015-05-22 13:10:00,94.09,94.13,94.03,94.06,11200.0,62.6318,62.6584,62.5918,62.6118,11200.0
2015-05-22 13:15:00,94.08,94.16,94.05,94.05,10000.0,62.6251,62.6784,62.6052,62.6052,10000.0
2015-05-22 13:20:00,94.06,94.15,94.06,94.14,2900.0,62.6118,62.6717,62.6118,62.6651,2900.0
2015-05-22 13:25:00,94.12,94.24,94.11,94.14,6000.0,62.6518,62.7316,62.6451,62.6651,6000.0
2015-05-22 13:30:00,94.18,94.18,94.12,94.18,4400.0,62.6917,62.6917,62.6518,62.6917,4400.0
2015-05-22 13:35:00,94.16,94.24,94.14,94.23,6500.0,62.6784,62.7316,62.6651,62.725,6500.0
2015-05-22 13:40:00,94.23,94.36,94.23,94.34,6400.0,62.725,62.8115,62.725,62.7982,6400.0
2015-05-22 13:45:00,94.35,94.38,94.34,94.38,3700.0,62.8049,62.8248,62.7982,62.8248,3700.0
2015-05-22 13:50:00,94.38,94.46,94.38,94.45,6900.0,62.8248,62.8781,62.8248,62.8714,6900.0
2015-05-22 13:55:00,94.44,94.45,94.24,94.24,5300.0,62.8648,62.8714,62.7316,62.7316,5300.0
2015-05-22 14:00:00,94.23,94.26,94.13,94.13,5600.0,62.725,62.745,62.6584,62.6584,5600.0
2015-05-22 14:05:00,94.17,94.22,94.17,94.19,4000.0,62.685,62.7183,62.685,62.6984,4000.0
2015-05-22 14:10:00,94.2,94.23,94.16,94.16,5600.0,62.705,62.725,62.6784,62.6784,5600.0
2015-05-22 14:15:00,94.16,94.23,94.09,94.09,8300.0,62.6784,62.725,62.6318,62.6318,8300.0
2015-05-22 14:20:00,94.11,94.22,94.06,94.12,15800.0,62.6451,62.7183,62.6118,62.6518,15800.0
2015-05-22 14:25:00,94.09,94.18,94.08,94.13,5000.0,62.6318,62.6917,62.6251,62.6584,5000.0
2015-05-22 14:30:00,94.14,94.17,94.11,94.11,5000.0,62.6651,62.685,62.6451,62.6451,5000.0
2015-05-22 14:35:00,94.11,94.18,94.07,94.09,7200.0,62.6451,62.6917,62.6185,62.6318,7200.0
2015-05-22 14:40:00,94.09,94.17,94.06,94.09,4300.0,62.6318,62.685,62.6118,62.6318,4300.0
2015-05-22 14:45:00,94.09,94.15,94.08,94.12,6600.0,62.6318,62.6717,62.6251,62.6518,6600.0
2015-05-22 14:50:00,94.11,94.11,94.01,94.05,8200.0,62.6451,62.6451,62.5785,62.6052,8200.0
2015-05-22 14:55:00,94.04,94.06,93.98,93.98,11100.0,62.5985,62.6118,62.5586,62.5586,11100.0
2015-05-22 15:00:00,93.98,94.13,93.97,94.08,9400.0,62.5586,62.6584,62.5519,62.6251,9400.0
2015-05-22 15:05:00,94.08,94.18,94.08,94.15,9300.0,62.6251,62.6917,62.6251,62.6717,9300.0
2015-05-22 15:10:00,94.17,94.2,94.15,94.19,8300.0,62.685,62.705,62.6717,62.6984,8300.0
2015-05-22 15:15:00,94.19,94.24,94.19,94.23,6200.0,62.6984,62.7316,62.6984,62.725,6200.0
2015-05-22 15:20:00,94.24,94.26,94.14,94.15,17000.0,62.7316,62.745,62.6651,62.6717,17000.0
2015-05-22 15:25:00,94.13,94.14,94.12,94.12,5100.0,62.6584,62.6651,62.6518,62.6518,5100.0
2015-05-22 15:30:00,94.12,94.15,94.12,94.14,6100.0,62.6518,62.6717,62.6518,62.6651,6100.0
2015-05-22 15:35:00,94.16,94.16,94.04,94.08,12500.0,62.6784,62.6784,62.5985,62.6251,12500.0
2015-05-22 15:40:00,94.1,94.17,94.1,94.15,10800.0,62.6384,62.685,62.6384,62.6717,10800.0
2015-05-22 15:45:00,94.15,94.16,94.09,94.15,14100.0,62.6717,62.6784,62.6318,62.6717,14100.0
2015-05-22 15:50:00,94.14,94.14,94.04,94.05,23700.0,62.6651,62.6651,62.5985,62.6052,23700.0
2015-05-22 15:55:00,94.05,94.05,93.97,94.0,36300.0,62.6052,62.6052,62.5519,62.5719,36300.0
2015-05-26 09:30:00,94.05,94.3,94.0,94.12,28100.0,62.6052,62.7716,62.5719,62.6518,28100.0
2015-05-26 09:35:00,94.1,94.1,93.75,93.93,16700.0,62.6384,62.6384,62.4055,62.5253,16700.0
2015-05-26 09:40:00,93.89,93.93,93.82,93.9,14700.0,62.4987,62.5253,62.4521,62.5053,14700.0
2015-05-26 09:45:00,93.89,93.92,93.72,93.75,17700.0,62.4987,62.5186,62.3855,62.4055,17700.0
2015-05-26 09:50:00,93.71,93.77,93.63,93.76,5500.0,62.3788,62.4188,62.3256,62.4121,5500.0
2015-05-26 09:55:00,93.77,93.8,93.64,93.69,6200.0,62.4188,62.4387,62.3322,62.3655,6200.0
2015-05-26 10:00:00,93.7,93.93,93.7,93.85,16400.0,62.3722,62.5253,62.3722,62.472,16400.0
2015-05-26 10:05:00,93.83,93.86,93.73,93.78,11700.0,62.4587,62.4787,62.3922,62.4254,11700.0
2015-05-26 10:10:00,93.77,93.88,93.69,93.87,15100.0,62.4188,62.492,62.3655,62.4853,15100.0
2015-05-26 10:15:00,93.86,93.87,93.76,93.78,20000.0,62.4787,62.4853,62.4121,62.4254,20000.0
2015-05-26 10:20:00,93.76,93.82,93.68,93.82,6900.0,62.4121,62.4521,62.3589,62.4521,6900.0
2015-05-26 10:25:00,93.85,93.88,93.77,93.8,11000.0,62.472,62.492,62.4188,62.4387,11000.0
2015-05-26 10:30:00,93.81,93.9,93.79,93.83,12300.0,62.4454,62.5053,62.4321,62.4587,12300.0
2015-05-26 10:35:00,93.79,93.79,93.63,93.65,8100.0,62.4321,62.4321,62.3256,62.3389,8100.0
2015-05-26 10:40:00,93.61,93.86,93.59,93.85,12300.0,62.3123,62.4787,62.299,62.472,12300.0
2015-05-26 10:45:00,93.85,93.85,93.79,93.81,16500.0,62.472,62.472,62.4321,62.4454,16500.0
2015-05-26 10:50:00,93.81,93.86,93.78,93.8,22700.0,62.4454,62.4787,62.4254,62.4387,22700.0
2015-05-26 10:55:00,93.8,93.86,93.78,93.83,26900.0,62.4387,62.4787,62.4254,62.4587,26900.0
2015-05-26 11:00:00,93.83,93.83,93.74,93.78,20800.0,62.4587,62.4587,62.3988,62.4254,20800.0
2015-05-26 11:05:00,93.78,93.83,93.77,93.82,15100.0,62.4254,62.4587,62.4188,62.4521,15100.0
2015-05-26 11:10:00,93.82,93.87,93.8,93.81,22100.0,62.4521,62.4853,62.4387,62.4454,22100.0
2015-05-26 11:15:00,93.8,93.88,93.79,93.83,15400.0,62.4387,62.492,62.4321,62.4587,15400.0
2015-05-26 11:20:00,93.84,93.94,93.82,93.93,9500.0,62.4654,62.5319,62.4521,62.5253,9500.0
2015-05-26 11:25:00,93.93,94.04,93.88,94.03,6400.0,62.5253,62.5985,62.492,62.5918,6400.0
2015-05-26 11:30:00,94.02,94.09,93.99,94.03,9700.0,62.5852,62.6318,62.5652,62.5918,9700.0
2015-05-26 11:35:00,94.0,94.01,93.93,93.95,12600.0,62.5719,62.5785,62.5253,62.5386,12600.0
2015-05-26 11:40:00,93.98,94.01,93.95,94.0,5200.0,62.5586,62.5785,62.5386,62.5719,5200.0
2015-05-26 11:45:00,94.0,94.01,93.96,93.99,9400.0,62.5719,62.5785,62.5453,62.5652,9400.0
2015-05-26 11:50:00,93.98,93.99,93.87,93.88,4600.0,62.5586,62.5652,62.4853,62.492,4600.0
2015-05-26 11:55:00,93.86,93.91,93.85,93.89,3700.0,62.4787,62.512,62.472,62.4987,3700.0
2015-05-26 12:00:00,93.89,94.0,93.89,94.0,3500.0,62.4987,62.5719,62.4987,62.5719,3500.0
2015-05-26 12:05:00,93.97,94.01,93.96,94.01,7800.0,62.5519,62.5785,62.5453,62.5785,7800.0
2015-05-26 12:10:00,94.0,94.0,93.96,93.97,8700.0,62.5719,62.5719,62.5453,62.5519,8700.0
2015-05-26 12:15:00,93.97,94.0,93.97,93.98,5400.0,62.5519,62.5719,62.5519,62.5586,5400.0
2015-05-26 12:20:00,93.98,94.03,93.94,94.01,7100.0,62.5586,62.5918,62.5319,62.5785,7100.0
2015-05-26 12:25:00,94.0,94.0,93.89,93.91,3200.0,62.5719,62.5719,62.4987,62.512,3200.0
2015-05-26 12:30:00,93.91,93.96,93.82,93.85,10100.0,62.512,62.5453,62.4521,62.472,10100.0
2015-05-26 12:35:00,93.85,93.93,93.84,93.91,3700.0,62.472,62.5253,62.4654,62.512,3700.0
2015-05-26 12:40:00,93.89,93.9,93.81,93.86,4000.0,62.4987,62.5053,62.4454,62.4787,4000.0
2015-05-26 12:45:00,93.87,93.88,93.79,93.84,9400.0,62.4853,62.492,62.4321,62.4654,9400.0
2015-05-26 12:50:00,93.86,93.88,93.79,93.85,7400.0,62.4787,62.492,62.4321,62.472,7400.0
2015-05-26 12:55:00,93.85,93.86,93.78,93.78,6100.0,62.472,62.4787,62.4254,62.4254,6100.0
2015-05-26 13:00:00,93.81,93.84,93.78,93.82,5900.0,62.4454,62.4654,62.4254,62.4521,5900.0
2015-05-26 13:05:00,93.81,93.82,93.71,93.73,11200.0,62.4454,62.4521,62.3788,62.3922,11200.0
2015-05-26 13:10:00,93.73,93.9,93.73,93.89,4000.0,62.3922,62.5053,62.3922,62.4987,4000.0
2015-05-26 13:15:00,93.91,93.96,93.87,93.87,5700.0,62.512,62.5453,62.4853,62.4853,5700.0
2015-05-26 13:20:00,93.82,93.91,93.8,93.91,4000.0,62.4521,62.512,62.4387,62.512,4000.0
2015-05-26 13:25:00,93.93,94.02,93.92,93.99,9800.0,62.5253,62.5852,62.5186,62.5652,9800.0
2015-05-26 13:30:00,93.98,93.99,93.88,93.91,6600.0,62.5586,62.5652,62.492,62.512,6600.0
2015-05-26 13:35:00,93.91,93.96,93.78,93.83,7400.0,62.512,62.5453,62.4254,62.4587,7400.0
2015-05-26 13:40:00,93.84,93.87,93.79,93.8,9800.0,62.4654,62.4853,62.4321,62.4387,9800.0
2015-05-26 13:45:00,93.8,93.91,93.79,93.88,11400.0,62.4387,62.512,62.4321,62.492,11400.0
2015-05-26 13:50:00,93.88,93.9,93.82,93.84,8900.0,62.492,62.5053,62.4521,62.4654,8900.0
2015-05-26 13:55:00,93.84,93.85,93.77,93.79,7400.0,62.4654,62.472,62.4188,62.4321,7400.0
2015-05-26 14:00:00,93.8,93.9,93.78,93.83,6300.0,62.4387,62.5053,62.4254,62.4587,6300.0
2015-05-26 14:05:00,93.81,93.84,93.8,93.82,4500.0,62.4454,62.4654,62.4387,62.4521,4500.0
2015-05-26 14:10:00,93.82,93.91,93.81,93.87,3800.0,62.4521,62.512,62.4454,62.4853,3800.0
2015-05-26 14:15:00,93.86,93.99,93.86,93.99,5000.0,62.4787,62.5652,62.4787,62.5652,5000.0
2015-05-26 14:20:00,93.99,93.99,93.81,93.81,10500.0,62.5652,62.5652,62.4454,62.4454,10500.0
2015-05-26 14:25:00,93.84,93.89,93.77,93.79,6500.0,62.4654,62.4987,62.4188,62.4321,6500.0
2015-05-26 14:30:00,93.82,93.84,93.75,93.76,3700.0,62.4521,62.4654,62.4055,62.4121,3700.0
2015-05-26 14:35:00,93.76,93.84,93.75,93.81,10100.0,62.4121,62.4654,62.4055,62.4454,10100.0
2015-05-26 14:40:00,93.83,93.87,93.77,93.84,9100.0,62.4587,62.4853,62.4188,62.4654,9100.0
2015-05-26 14:45:00,93.83,93.93,93.81,93.83,8700.0,62.4587,62.5253,62.4454,62.4587,8700.0
2015-05-26 14:50:00,93.82,93.85,93.78,93.78,15700.0,62.4521,62.472,62.4254,62.4254,15700.0
2015-05-26 14:55:00,93.76,93.8,93.68,93.68,8500.0,62.4121,62.4387,62.3589,62.3589,8500.0
2015-05-26 15:00:00,93.7,93.76,93.68,93.73,18000.0,62.3722,62.4121,62.3589,62.3922,18000.0
2015-05-26 15:05:00,93.73,93.77,93.68,93.77,18800.0,62.3922,62.4188,62.3589,62.4188,18800.0
2015-05-26 15:10:00,93.77,93.77,93.68,93.74,13700.0,62.4188,62.4188,62.3589,62.3988,13700.0
2015-05-26 15:15:00,93.75,93.83,93.63,93.63,10800.0,62.4055,62.4587,62.3256,62.3256,10800.0
2015-05-26 15:20:00,93.61,93.67,93.55,93.63,11300.0,62.3123,62.3522,62.2723,62.3256,11300.0
2015-05-26 15:25:00,93.62,93.63,93.54,93.57,9100.0,62.3189,62.3256,62.2657,62.2856,9100.0
2015-05-26 15:30:00,93.59,93.66,93.57,93.66,9400.0,62.299,62.3456,62.2856,62.3456,9400.0
2015-05-26 15:35:00,93.66,93.69,93.58,93.62,24500.0,62.3456,62.3655,62.2923,62.3189,24500.0
2015-05-26 15:40:00,93.63,93.65,93.56,93.57,39900.0,62.3256,62.3389,62.279,62.2856,39900.0
2015-05-26 15:45:00,93.57,93.6,93.51,93.55,21300.0,62.2856,62.3056,62.2457,62.2723,21300.0
2015-05-26 15:50:00,93.56,93.56,93.45,93.49,48300.0,62.279,62.279,62.2058,62.2324,48300.0
2015-05-26 15:55:00,93.5,93.52,93.43,93.46,65900.0,62.2391,62.2524,62.1925,62.2124,65900.0
2015-05-27 09:30:00,93.55,93.94,93.01,93.01,16600.0,62.2723,62.5319,61.9129,61.9129,16600.0
2015-05-27 09:35:00,93.0,93.22,92.77,92.87,13700.0,61.9062,62.0527,61.7531,61.8197,13700.0
2015-05-27 09:40:00,92.81,93.22,92.81,93.14,18500.0,61.7797,62.0527,61.7797,61.9994,18500.0
2015-05-27 09:45:00,93.09,93.2,92.94,93.1,9000.0,61.9661,62.0394,61.8663,61.9728,9000.0
2015-05-27 09:50:00,93.0,93.14,92.99,93.02,7600.0,61.9062,61.9994,61.8996,61.9195,7600.0
2015-05-27 09:55:00,93.05,93.2,93.04,93.05,1300.0,61.9395,62.0394,61.9328,61.9395,1300.0
2015-05-27 10:00:00,93.13,93.16,93.0,93.02,6400.0,61.9928,62.0127,61.9062,61.9195,6400.0
2015-05-27 10:05:00,93.11,93.19,93.1,93.13,7300.0,61.9794,62.0327,61.9728,61.9928,7300.0
2015-05-27 10:10:00,93.14,93.33,93.14,93.29,8700.0,61.9994,62.1259,61.9994,62.0993,8700.0
2015-05-27 10:15:00,93.29,93.34,93.22,93.25,11100.0,62.0993,62.1325,62.0527,62.0726,11100.0
2015-05-27 10:20:00,93.24,93.29,93.2,93.22,10100.0,62.066,62.0993,62.0394,62.0527,10100.0
2015-05-27 10:25:00,93.22,93.44,93.22,93.38,14800.0,62.0527,62.1991,62.0527,62.1592,14800.0
2015-05-27 10:30:00,93.39,93.52,93.37,93.52,3200.0,62.1658,62.2524,62.1525,62.2524,3200.0
2015-05-27 10:35:00,93.52,93.59,93.52,93.58,3900.0,62.2524,62.299,62.2524,62.2923,3900.0
2015-05-27 10:40:00,93.58,93.68,93.58,93.61,7300.0,62.2923,62.3589,62.2923,62.3123,7300.0
2015-05-27 10:45:00,93.6,93.63,93.53,93.63,10100.0,62.3056,62.3256,62.259,62.3256,10100.0
2015-05-27 10:50:00,93.62,93.75,93.62,93.75,5800.0,62.3189,62.4055,62.3189,62.4055,5800.0
2015-05-27 10:55:00,93.76,93.76,93.65,93.66,15000.0,62.4121,62.4121,62.3389,62.3456,15000.0
2015-05-27 11:00:00,93.66,93.7,93.62,93.7,10700.0,62.3456,62.3722,62.3189,62.3722,10700.0
2015-05-27 11:05:00,93.69,93.74,93.64,93.64,8100.0,62.3655,62.3988,62.3322,62.3322,8100.0
2015-05-27 11:10:00,93.64,93.71,93.63,93.7,5200.0,62.3322,62.3788,62.3256,62.3722,5200.0
2015-05-27 11:15:00,93.7,93.71,93.57,93.62,7400.0,62.3722,62.3788,62.2856,62.3189,7400.0
2015-05-27 11:20:00,93.6,93.66,93.55,93.66,3700.0,62.3056,62.3456,62.2723,62.3456,3700.0
2015-05-27 11:25:00,93.67,93.79,93.67,93.75,6500.0,62.3522,62.4321,62.3522,62.4055,6500.0
2015-05-27 11:30:00,93.77,93.87,93.77,93.81,7500.0,62.4188,62.4853,62.4188,62.4454,7500.0
2015-05-27 11:35:00,93.8,93.85,93.8,93.85,1200.0,62.4387,62.472,62.4387,62.472,1200.0
2015-05-27 11:40:00,93.88,93.94,93.8,93.9,17300.0,62.492,62.5319,62.4387,62.5053,17300.0
2015-05-27 11:45:00,93.88,93.9,93.8,93.85,5100.0,62.492,62.5053,62.4387,62.472,5100.0
2015-05-27 11:50:00,93.87,93.9,93.84,93.89,2100.0,62.4853,62.5053,62.4654,62.4987,2100.0
2015-05-27 11:55:00,93.9,93.91,93.85,93.85,2200.0,62.5053,62.512,62.472,62.472,2200.0
2015-05-27 12:00:00,93.85,93.91,93.82,93.87,2300.0,62.472,62.512,62.4521,62.4853,2300.0
2015-05-27 12:05:00,93.88,94.0,93.88,93.99,6000.0,62.492,62.5719,62.492,62.5652,6000.0
2015-05-27 12:10:00,93.98,93.99,93.92,93.99,5300.0,62.5586,62.5652,62.5186,62.5652,5300.0
2015-05-27 12:15:00,94.0,94.06,94.0,94.0,2500.0,62.5719,62.6118,62.5719,62.5719,2500.0
2015-05-27 12:20:00,94.0,94.01,93.98,94.01,1700.0,62.5719,62.5785,62.5586,62.5785,1700.0
2015-05-27 12:25:00,94.02,94.1,94.02,94.1,3700.0,62.5852,62.6384,62.5852,62.6384,3700.0
2015-05-27 12:30:00,94.08,94.14,94.06,94.11,2700.0,62.6251,62.6651,62.6118,62.6451,2700.0
2015-05-27 12:35:00,94.08,94.1,94.06,94.06,2400.0,62.6251,62.6384,62.6118,62.6118,2400.0
2015-05-27 12:40:00,94.06,94.07,94.02,94.07,36700.0,62.6118,62.6185,62.5852,62.6185,36700.0
2015-05-27 12:45:00,94.06,94.08,94.02,94.08,2600.0,62.6118,62.6251,62.5852,62.6251,2600.0
2015-05-27 12:50:00,94.08,94.08,94.01,94.01,1100.0,62.6251,62.6251,62.5785,62.5785,1100.0
2015-05-27 12:55:00,94.02,94.03,93.94,93.94,1600.0,62.5852,62.5918,62.5319,62.5319,1600.0
2015-05-27 13:00:00,93.95,94.02,93.91,94.02,5100.0,62.5386,62.5852,62.512,62.5852,5100.0
2015-05-27 13:05:00,94.02,94.08,93.99,94.08,3800.0,62.5852,62.6251,62.5652,62.6251,3800.0
2015-05-27 13:10:00,94.09,94.1,94.05,94.05,2100.0,62.6318,62.6384,62.6052,62.6052,2100.0
2015-05-27 13:15:00,94.05,94.05,94.0,94.0,3200.0,62.6052,62.6052,62.5719,62.5719,3200.0
2015-05-27 13:20:00,93.99,94.01,93.96,94.01,4100.0,62.5652,62.5785,62.5453,62.5785,4100.0
2015-05-27 13:25:00,94.01,94.01,93.97,94.0,1700.0,62.5785,62.5785,62.5519,62.5719,1700.0
2015-05-27 13:30:00,94.01,94.02,93.93,93.94,3200.0,62.5785,62.5852,62.5253,62.5319,3200.0
2015-05-27 13:35:00,93.97,94.0,93.94,93.94,2600.0,62.5519,62.5719,62.5319,62.5319,2600.0
2015-05-27 13:40:00,93.96,93.99,93.9,93.99,8700.0,62.5453,62.5652,62.5053,62.5652,8700.0
2015-05-27 13:45:00,94.02,94.02,93.96,93.96,4100.0,62.5852,62.5852,62.5453,62.5453,4100.0
2015-05-27 13:50:00,93.95,94.01,93.94,93.95,5500.0,62.5386,62.5785,62.5319,62.5386,5500.0
2015-05-27 13:55:00,93.97,93.97,93.9,93.91,1700.0,62.5519,62.5519,62.5053,62.512,1700.0
2015-05-27 14:00:00,93.91,94.04,93.89,94.01,9400.0,62.512,62.5985,62.4987,62.5785,9400.0
2015-05-27 14:05:00,93.99,94.09,93.99,94.04,3300.0,62.5652,62.6318,62.5652,62.5985,3300.0
2015-05-27 14:10:00,94.05,94.05,93.95,93.95,6000.0,62.6052,62.6052,62.5386,62.5386,6000.0
2015-05-27 14:15:00,93.9,93.95,93.9,93.93,3300.0,62.5053,62.5386,62.5053,62.5253,3300.0
2015-05-27 14:20:00,93.95,93.98,93.92,93.92,5100.0,62.5386,62.5586,62.5186,62.5186,5100.0
2015-05-27 14:25:00,93.94,93.99,93.94,93.99,1600.0,62.5319,62.5652,62.5319,62.5652,1600.0
2015-05-27 14:30:00,94.0,94.01,93.93,93.94,6300.0,62.5719,62.5785,62.5253,62.5319,6300.0
2015-05-27 14:35:00,93.93,93.96,93.89,93.96,7000.0,62.5253,62.5453,62.4987,62.5453,7000.0
2015-05-27 14:40:00,93.97,93.97,93.93,93.96,2700.0,62.5519,62.5519,62.5253,62.5453,2700.0
2015-05-27 14:45:00,93.95,93.95,93.9,93.94,4300.0,62.5386,62.5386,62.5053,62.5319,4300.0
2015-05-27 14:50:00,93.93,93.94,93.87,93.87,5200.0,62.5253,62.5319,62.4853,62.4853,5200.0
2015-05-27 14:55:00,93.86,93.96,93.84,93.96,2900.0,62.4787,62.5453,62.4654,62.5453,2900.0
2015-05-27 15:00:00,93.95,93.96,93.93,93.95,4700.0,62.5386,62.5453,62.5253,62.5386,4700.0
2015-05-27 15:05:00,93.92,93.97,93.89,93.95,7500.0,62.5186,62.5519,62.4987,62.5386,7500.0
2015-05-27 15:10:00,93.95,94.05,93.93,94.04,4200.0,62.5386,62.6052,62.5253,62.5985,4200.0
2015-05-27 15:15:00,94.04,94.05,94.0,94.03,9500.0,62.5985,62.6052,62.5719,62.5918,9500.0
2015-05-27 15:20:00,94.03,94.03,93.99,94.0,4800.0,62.5918,62.5918,62.5652,62.5719,4800.0
2015-05-27 15:25:00,94.0,94.0,93.9,93.91,7700.0,62.5719,62.5719,62.5053,62.512,7700.0
2015-05-27 15:30:00,93.92,93.94,93.86,93.92,11300.0,62.5186,62.5319,62.4787,62.5186,11300.0
2015-05-27 15:35:00,93.92,94.0,93.91,94.0,12900.0,62.5186,62.5719,62.512,62.5719,12900.0
2015-05-27 15:40:00,93.99,94.07,93.98,94.03,12900.0,62.5652,62.6185,62.5586,62.5918,12900.0
2015-05-27 15:45:00,94.02,94.09,94.01,94.09,16100.0,62.5852,62.6318,62.5785,62.6318,16100.0
2015-05-27 15:50:00,94.09,94.09,93.96,93.97,21400.0,62.6318,62.6318,62.5453,62.5519,21400.0
2015-05-27 15:55:00,93.94,94.0,93.88,93.89,43700.0,62.5319,62.5719,62.492,62.4987,43700.0
2015-05-28 09:30:00,93.7,93.72,93.32,93.56,11400.0,62.3722,62.3855,62.1192,62.279,11400.0
2015-05-28 09:35:00,93.67,93.99,93.67,93.96,4600.0,62.3522,62.5652,62.3522,62.5453,4600.0
2015-05-28 09:40:00,93.9,93.95,93.54,93.73,4900.0,62.5053,62.5386,62.2657,62.3922,4900.0
2015-05-28 09:45:00,93.82,93.9,93.69,93.9,4500.0,62.4521,62.5053,62.3655,62.5053,4500.0
2015-05-28 09:50:00,93.85,94.01,93.81,94.0,6100.0,62.472,62.5785,62.4454,62.5719,6100.0
2015-05-28 09:55:00,94.0,94.01,93.83,93.89,6300.0,62.5719,62.5785,62.4587,62.4987,6300.0
2015-05-28 10:00:00,93.91,93.96,93.79,93.85,3000.0,62.512,62.5453,62.4321,62.472,3000.0
2015-05-28 10:05:00,93.83,93.9,93.79,93.84,9300.0,62.4587,62.5053,62.4321,62.4654,9300.0
2015-05-28 10:10:00,93.86,93.88,93.78,93.81,4900.0,62.4787,62.492,62.4254,62.4454,4900.0
2015-05-28 10:15:00,93.8,93.92,93.8,93.91,3300.0,62.4387,62.5186,62.4387,62.512,3300.0
2015-05-28 10:20:00,93.9,93.91,93.76,93.81,4000.0,62.5053,62.512,62.4121,62.4454,4000.0
2015-05-28 10:25:00,93.84,93.98,93.84,93.98,7600.0,62.4654,62.5586,62.4654,62.5586,7600.0
2015-05-28 10:30:00,93.9,93.9,93.82,93.87,4000.0,62.5053,62.5053,62.4521,62.4853,4000.0
2015-05-28 10:35:00,93.83,93.97,93.81,93.97,7100.0,62.4587,62.5519,62.4454,62.5519,7100.0
2015-05-28 10:40:00,93.95,94.01,93.86,93.9,5000.0,62.5386,62.5785,62.4787,62.5053,5000.0
2015-05-28 10:45:00,93.91,93.91,93.76,93.8,21900.0,62.512,62.512,62.4121,62.4387,21900.0
2015-05-28 10:50:00,93.75,93.79,93.7,93.73,5200.0,62.4055,62.4321,62.3722,62.3922,5200.0
2015-05-28 10:55:00,93.75,93.83,93.66,93.66,4000.0,62.4055,62.4587,62.3456,62.3456,4000.0
2015-05-28 11:00:00,93.69,93.83,93.69,93.76,4100.0,62.3655,62.4587,62.3655,62.4121,4100.0
2015-05-28 11:05:00,93.74,93.81,93.72,93.8,4500.0,62.3988,62.4454,62.3855,62.4387,4500.0
2015-05-28 11:10:00,93.78,93.8,93.75,93.77,17100.0,62.4254,62.4387,62.4055,62.4188,17100.0
2015-05-28 11:15:00,93.77,93.81,93.76,93.78,21400.0,62.4188,62.4454,62.4121,62.4254,21400.0
2015-05-28 11:20:00,93.78,93.84,93.72,93.83,7400.0,62.4254,62.4654,62.3855,62.4587,7400.0
2015-05-28 11:25:00,93.86,93.89,93.83,93.87,2600.0,62.4787,62.4987,62.4587,62.4853,2600.0
2015-05-28 11:30:00,93.88,93.96,93.86,93.96,3200.0,62.492,62.5453,62.4787,62.5453,3200.0
2015-05-28 11:35:00,93.96,93.97,93.86,93.87,11600.0,62.5453,62.5519,62.4787,62.4853,11600.0
2015-05-28 11:40:00,93.88,93.92,93.86,93.91,3500.0,62.492,62.5186,62.4787,62.512,3500.0
2015-05-28 11:45:00,93.88,93.89,93.67,93.67,5900.0,62.492,62.4987,62.3522,62.3522,5900.0
2015-05-28 11:50:00,93.65,93.67,93.6,93.65,3100.0,62.3389,62.3522,62.3056,62.3389,3100.0
2015-05-28 11:55:00,93.64,93.65,93.56,93.64,3900.0,62.3322,62.3389,62.279,62.3322,3900.0
2015-05-28 12:00:00,93.61,93.62,93.58,93.61,3600.0,62.3123,62.3189,62.2923,62.3123,3600.0
2015-05-28 12:05:00,93.63,93.66,93.63,93.64,2800.0,62.3256,62.3456,62.3256,62.3322,2800.0
2015-05-28 12:10:00,93.66,93.83,93.66,93.82,13100.0,62.3456,62.4587,62.3456,62.4521,13100.0
2015-05-28 12:15:00,93.81,93.89,93.81,93.88,1700.0,62.4454,62.4987,62.4454,62.492,1700.0
2015-05-28 12:20:00,93.88,93.92,93.86,93.89,6000.0,62.492,62.5186,62.4787,62.4987,6000.0
2015-05-28 12:25:00,93.87,93.93,93.87,93.93,3800.0,62.4853,62.5253,62.4853,62.5253,3800.0
2015-05-28 12:30:00,93.95,93.97,93.88,93.88,8400.0,62.5386,62.5519,62.492,62.492,8400.0
2015-05-28 12:35:00,93.88,93.88,93.83,93.84,3300.0,62.492,62.492,62.4587,62.4654,3300.0
2015-05-28 12:40:00,93.83,93.88,93.81,93.85,29100.0,62.4587,62.492,62.4454,62.472,29100.0
2015-05-28 12:45:00,93.87,93.87,93.82,93.84,5700.0,62.4853,62.4853,62.4521,62.4654,5700.0
2015-05-28 12:50:00,93.82,93.83,93.81,93.81,2300.0,62.4521,62.4587,62.4454,62.4454,2300.0
2015-05-28 12:55:00,93.84,93.91,93.77,93.81,13800.0,62.4654,62.512,62.4188,62.4454,13800.0
2015-05-28 13:00:00,93.85,93.85,93.78,93.8,8800.0,62.472,62.472,62.4254,62.4387,8800.0
2015-05-28 13:05:00,93.81,93.86,93.75,93.78,7700.0,62.4454,62.4787,62.4055,62.4254,7700.0
2015-05-28 13:10:00,93.77,93.86,93.75,93.85,11200.0,62.4188,62.4787,62.4055,62.472,11200.0
2015-05-28 13:15:00,93.85,93.88,93.74,93.74,14500.0,62.472,62.492,62.3988,62.3988,14500.0
2015-05-28 13:20:00,93.73,93.77,93.69,93.7,5500.0,62.3922,62.4188,62.3655,62.3722,5500.0
2015-05-28 13:25:00,93.71,93.75,93.71,93.75,2400.0,62.3788,62.4055,62.3788,62.4055,2400.0
2015-05-28 13:30:00,93.75,93.8,93.74,93.74,4600.0,62.4055,62.4387,62.3988,62.3988,4600.0
2015-05-28 13:35:00,93.75,93.81,93.75,93.81,3800.0,62.4055,62.4454,62.4055,62.4454,3800.0
2015-05-28 13:40:00,93.83,93.92,93.83,93.88,1400.0,62.4587,62.5186,62.4587,62.492,1400.0
2015-05-28 13:45:00,93.89,93.9,93.81,93.84,5000.0,62.4987,62.5053,62.4454,62.4654,5000.0
2015-05-28 13:50:00,93.83,93.87,93.79,93.8,4600.0,62.4587,62.4853,62.4321,62.4387,4600.0
2015-05-28 13:55:00,93.83,93.84,93.77,93.77,1900.0,62.4587,62.4654,62.4188,62.4188,1900.0
2015-05-28 14:00:00,93.74,93.81,93.74,93.81,3500.0,62.3988,62.4454,62.3988,62.4454,3500.0
2015-05-28 14:05:00,93.79,93.81,93.76,93.76,3000.0,62.4321,62.4454,62.4121,62.4121,3000.0
2015-05-28 14:10:00,93.79,93.89,93.79,93.86,3900.0,62.4321,62.4987,62.4321,62.4787,3900.0
2015-05-28 14:15:00,93.86,93.94,93.86,93.94,1800.0,62.4787,62.5319,62.4787,62.5319,1800.0
2015-05-28 14:20:00,93.94,94.0,93.94,93.95,10400.0,62.5319,62.5719,62.5319,62.5386,10400.0
2015-05-28 14:25:00,93.93,93.96,93.89,93.95,3700.0,62.5253,62.5453,62.4987,62.5386,3700.0
2015-05-28 14:30:00,93.95,93.95,93.88,93.9,6700.0,62.5386,62.5386,62.492,62.5053,6700.0
2015-05-28 14:35:00,93.91,93.94,93.91,93.91,1000.0,62.512,62.5319,62.512,62.512,1000.0
2015-05-28 14:40:00,93.92,93.93,93.84,93.89,8100.0,62.5186,62.5253,62.4654,62.4987,8100.0
2015-05-28 14:45:00,93.9,93.91,93.85,93.85,4000.0,62.5053,62.512,62.472,62.472,4000.0
2015-05-28 14:50:00,93.85,93.91,93.83,93.91,4200.0,62.472,62.512,62.4587,62.512,4200.0
2015-05-28 14:55:00,93.91,93.95,93.91,93.94,4100.0,62.512,62.5386,62.512,62.5319,4100.0
2015-05-28 15:00:00,93.94,93.98,93.93,93.98,4000.0,62.5319,62.5586,62.5253,62.5586,4000.0
2015-05-28 15:05:00,93.96,93.99,93.91,93.93,10900.0,62.5453,62.5652,62.512,62.5253,10900.0
2015-05-28 15:10:00,93.93,94.01,93.9,93.97,23700.0,62.5253,62.5785,62.5053,62.5519,23700.0
2015-05-28 15:15:00,93.98,94.05,93.98,94.01,4900.0,62.5586,62.6052,62.5586,62.5785,4900.0
2015-05-28 15:20:00,94.0,94.04,93.97,94.02,5900.0,62.5719,62.5985,62.5519,62.5852,5900.0
2015-05-28 15:25:00,94.02,94.02,93.94,94.0,4900.0,62.5852,62.5852,62.5319,62.5719,4900.0
2015-05-28 15:30:00,94.01,94.06,94.01,94.06,7300.0,62.5785,62.6118,62.5785,62.6118,7300.0
2015-05-28 15:35:00,94.05,94.06,93.98,93.99,11100.0,62.6052,62.6118,62.5586,62.5652,11100.0
2015-05-28 15:40:00,94.0,94.02,93.96,93.96,5900.0,62.5719,62.5852,62.5453,62.5453,5900.0
2015-05-28 15:45:00,93.98,94.03,93.96,93.97,10400.0,62.5586,62.5918,62.5453,62.5519,10400.0
2015-05-28 15:50:00,93.97,94.05,93.97,94.03,16600.0,62.5519,62.6052,62.5519,62.5918,16600.0
2015-05-28 15:55:00,94.03,94.06,93.98,94.03,35300.0,62.5918,62.6118,62.5586,62.5918,35300.0
2015-05-29 09:30:00,94.03,94.09,93.61,93.61,9542.0,62.5918,62.6318,62.3123,62.3123,9542.0
2015-05-29 09:35:00,93.61,93.73,93.41,93.57,6618.0,62.3123,62.3922,62.1791,62.2856,6618.0
2015-05-29 09:40:00,93.52,93.65,93.39,93.59,8536.0,62.2524,62.3389,62.1658,62.299,8536.0
2015-05-29 09:45:00,93.58,93.67,93.49,93.49,5858.0,62.2923,62.3522,62.2324,62.2324,5858.0
2015-05-29 09:50:00,93.57,93.6,93.43,93.47,2380.0,62.2856,62.3056,62.1925,62.2191,2380.0
2015-05-29 09:55:00,93.49,93.68,93.47,93.58,3176.0,62.2324,62.3589,62.2191,62.2923,3176.0
2015-05-29 10:00:00,93.55,93.72,93.54,93.72,6900.0,62.2723,62.3855,62.2657,62.3855,6900.0
2015-05-29 10:05:00,93.72,93.73,93.49,93.5,8032.0,62.3855,62.3922,62.2324,62.2391,8032.0
2015-05-29 10:10:00,93.51,93.53,93.44,93.45,9122.0,62.2457,62.259,62.1991,62.2058,9122.0
2015-05-29 10:15:00,93.46,93.5,93.36,93.44,13073.0,62.2124,62.2391,62.1459,62.1991,13073.0
2015-05-29 10:20:00,93.44,93.57,93.42,93.56,16157.0,62.1991,62.2856,62.1858,62.279,16157.0
2015-05-29 10:25:00,93.58,93.6,93.37,93.37,7164.0,62.2923,62.3056,62.1525,62.1525,7164.0
2015-05-29 10:30:00,93.39,93.47,93.34,93.47,27992.0,62.1658,62.2191,62.1325,62.2191,27992.0
2015-05-29 10:35:00,93.47,93.5,93.44,93.47,14822.0,62.2191,62.2391,62.1991,62.2191,14822.0
2015-05-29 10:40:00,93.46,93.5,93.26,93.3,6252.0,62.2124,62.2391,62.0793,62.1059,6252.0
2015-05-29 10:45:00,93.31,93.31,93.15,93.16,17793.0,62.1126,62.1126,62.0061,62.0127,17793.0
2015-05-29 10:50:00,93.14,93.22,93.07,93.22,8261.0,61.9994,62.0527,61.9528,62.0527,8261.0
2015-05-29 10:55:00,93.22,93.32,93.19,93.32,4352.0,62.0527,62.1192,62.0327,62.1192,4352.0
2015-05-29 11:00:00,93.31,93.31,93.23,93.26,9919.0,62.1126,62.1126,62.0593,62.0793,9919.0
2015-05-29 11:05:00,93.27,93.39,93.26,93.33,8441.0,62.0859,62.1658,62.0793,62.1259,8441.0
2015-05-29 11:10:00,93.34,93.38,93.3,93.3,3100.0,62.1325,62.1592,62.1059,62.1059,3100.0
2015-05-29 11:15:00,93.31,93.51,93.3,93.51,1600.0,62.1126,62.2457,62.1059,62.2457,1600.0
2015-05-29 11:20:00,93.52,93.55,93.44,93.55,9508.0,62.2524,62.2723,62.1991,62.2723,9508.0
2015-05-29 11:25:00,93.54,93.6,93.42,93.43,26355.0,62.2657,62.3056,62.1858,62.1925,26355.0
2015-05-29 11:30:00,93.47,93.49,93.41,93.46,3877.0,62.2191,62.2324,62.1791,62.2124,3877.0
2015-05-29 11:35:00,93.44,93.46,93.35,93.44,5559.0,62.1991,62.2124,62.1392,62.1991,5559.0
2015-05-29 11:40:00,93.5,93.66,93.48,93.62,7810.0,62.2391,62.3456,62.2257,62.3189,7810.0
2015-05-29 11:45:00,93.62,93.73,93.62,93.73,1100.0,62.3189,62.3922,62.3189,62.3922,1100.0
2015-05-29 11:50:00,93.76,93.8,93.72,93.78,3969.0,62.4121,62.4387,62.3855,62.4254,3969.0
2015-05-29 11:55:00,93.78,93.79,93.72,93.79,3843.0,62.4254,62.4321,62.3855,62.4321,3843.0
2015-05-29 12:00:00,93.81,93.9,93.81,93.81,3854.0,62.4454,62.5053,62.4454,62.4454,3854.0
2015-05-29 12:05:00,93.77,93.79,93.76,93.79,1606.0,62.4188,62.4321,62.4121,62.4321,1606.0
2015-05-29 12:10:00,93.78,93.83,93.72,93.73,3200.0,62.4254,62.4587,62.3855,62.3922,3200.0
2015-05-29 12:15:00,93.74,93.81,93.71,93.81,3250.0,62.3988,62.4454,62.3788,62.4454,3250.0
2015-05-29 12:20:00,93.82,93.89,93.82,93.89,3700.0,62.4521,62.4987,62.4521,62.4987,3700.0
2015-05-29 12:25:00,93.94,93.98,93.94,93.95,2358.0,62.5319,62.5586,62.5319,62.5386,2358.0
2015-05-29 12:30:00,93.94,94.03,93.94,94.01,1886.0,62.5319,62.5918,62.5319,62.5785,1886.0
2015-05-29 12:35:00,93.99,94.01,93.87,93.88,3800.0,62.5652,62.5785,62.4853,62.492,3800.0
2015-05-29 12:40:00,93.88,93.96,93.88,93.94,2695.0,62.492,62.5453,62.492,62.5319,2695.0
2015-05-29 12:45:00,93.93,93.97,93.88,93.88,2600.0,62.5253,62.5519,62.492,62.492,2600.0
2015-05-29 12:50:00,93.86,93.87,93.77,93.78,3720.0,62.4787,62.4853,62.4188,62.4254,3720.0
2015-05-29 12:55:00,93.79,93.83,93.78,93.82,10501.0,62.4321,62.4587,62.4254,62.4521,10501.0
2015-05-29 13:00:00,93.81,93.87,93.8,93.84,9176.0,62.4454,62.4853,62.4387,62.4654,9176.0
2015-05-29 13:05:00,93.85,93.88,93.8,93.84,7320.0,62.472,62.492,62.4387,62.4654,7320.0
2015-05-29 13:10:00,93.84,93.94,93.84,93.89,8062.0,62.4654,62.5319,62.4654,62.4987,8062.0
2015-05-29 13:15:00,93.89,93.98,93.84,93.98,6300.0,62.4987,62.5586,62.4654,62.5586,6300.0
2015-05-29 13:20:00,93.98,94.05,93.98,94.04,4649.0,62.5586,62.6052,62.5586,62.5985,4649.0
2015-05-29 13:25:00,94.02,94.07,93.99,94.04,8950.0,62.5852,62.6185,62.5652,62.5985,8950.0
2015-05-29 13:30:00,94.03,94.13,93.98,93.98,11104.0,62.5918,62.6584,62.5586,62.5586,11104.0
2015-05-29 13:35:00,93.98,93.98,93.94,93.95,1580.0,62.5586,62.5586,62.5319,62.5386,1580.0
2015-05-29 13:40:00,93.98,94.01,93.97,93.98,3217.0,62.5586,62.5785,62.5519,62.5586,3217.0
2015-05-29 13:45:00,93.99,94.03,93.96,93.98,7823.0,62.5652,62.5918,62.5453,62.5586,7823.0
2015-05-29 13:50:00,93.97,93.99,93.93,93.97,8569.0,62.5519,62.5652,62.5253,62.5519,8569.0
2015-05-29 13:55:00,93.97,94.02,93.97,94.02,14069.0,62.5519,62.5852,62.5519,62.5852,14069.0
2015-05-29 14:00:00,94.0,94.03,93.97,93.98,9199.0,62.5719,62.5918,62.5519,62.5586,9199.0
2015-05-29 14:05:00,93.98,94.02,93.98,94.01,3960.0,62.5586,62.5852,62.5586,62.5785,3960.0
2015-05-29 14:10:00,94.01,94.02,93.96,94.0,5494.0,62.5785,62.5852,62.5453,62.5719,5494.0
2015-05-29 14:15:00,94.0,94.01,93.9,93.91,4706.0,62.5719,62.5785,62.5053,62.512,4706.0
2015-05-29 14:20:00,93.91,93.92,93.78,93.8,7968.0,62.512,62.5186,62.4254,62.4387,7968.0
2015-05-29 14:25:00,93.79,93.9,93.79,93.9,8245.0,62.4321,62.5053,62.4321,62.5053,8245.0
2015-05-29 14:30:00,93.87,93.88,93.82,93.82,8800.0,62.4853,62.492,62.4521,62.4521,8800.0
2015-05-29 14:35:00,93.8,93.9,93.8,93.88,7550.0,62.4387,62.5053,62.4387,62.492,7550.0
2015-05-29 14:40:00,93.87,93.92,93.84,93.91,6744.0,62.4853,62.5186,62.4654,62.512,6744.0
2015-05-29 14:45:00,93.91,93.92,93.82,93.84,20495.0,62.512,62.5186,62.4521,62.4654,20495.0
2015-05-29 14:50:00,93.84,93.96,93.83,93.96,4757.0,62.4654,62.5453,62.4587,62.5453,4757.0
2015-05-29 14:55:00,93.96,94.06,93.95,94.04,25085.0,62.5453,62.6118,62.5386,62.5985,25085.0
2015-05-29 15:00:00,94.04,94.09,94.0,94.06,20303.0,62.5985,62.6318,62.5719,62.6118,20303.0
2015-05-29 15:05:00,94.06,94.18,94.03,94.12,30021.0,62.6118,62.6917,62.5918,62.6518,30021.0
2015-05-29 15:10:00,94.1,94.17,94.09,94.16,15175.0,62.6384,62.685,62.6318,62.6784,15175.0
2015-05-29 15:15:00,94.15,94.15,94.08,94.12,6951.0,62.6717,62.6717,62.6251,62.6518,6951.0
2015-05-29 15:20:00,94.12,94.15,94.07,94.15,10975.0,62.6518,62.6717,62.6185,62.6717,10975.0
2015-05-29 15:25:00,94.15,94.23,94.14,94.22,10752.0,62.6717,62.725,62.6651,62.7183,10752.0
2015-05-29 15:30:00,94.22,94.28,94.11,94.16,16506.0,62.7183,62.7583,62.6451,62.6784,16506.0
2015-05-29 15:35:00,94.16,94.18,94.09,94.09,83961.0,62.6784,62.6917,62.6318,62.6318,83961.0
2015-05-29 15:40:00,94.08,94.27,94.07,94.24,22599.0,62.6251,62.7516,62.6185,62.7316,22599.0
2015-05-29 15:45:00,94.24,94.27,94.16,94.22,22935.0,62.7316,62.7516,62.6784,62.7183,22935.0
2015-05-29 15:50:00,94.21,94.29,94.19,94.21,88358.0,62.7117,62.7649,62.6984,62.7117,88358.0
2015-05-29 15:55:00,94.21,94.27,94.13,94.19,197108.0,62.7117,62.7516,62.6584,62.6984,197108.0
2015-06-01 09:30:00,94.48,94.71,94.22,94.22,19170.0,62.8914,63.0445,62.7183,62.7183,19170.0
2015-06-01 09:35:00,94.21,94.56,94.21,94.32,20775.0,62.7117,62.9446,62.7117,62.7849,20775.0
2015-06-01 09:40:00,94.3,94.45,94.21,94.34,22236.0,62.7716,62.8714,62.7117,62.7982,22236.0
2015-06-01 09:45:00,94.3,94.33,94.13,94.17,19416.0,62.7716,62.7915,62.6584,62.685,19416.0
2015-06-01 09:50:00,94.16,94.16,93.84,93.84,14516.0,62.6784,62.6784,62.4654,62.4654,14516.0
2015-06-01 09:55:00,93.84,94.03,93.83,93.97,22269.0,62.4654,62.5918,62.4587,62.5519,22269.0
2015-06-01 10:00:00,93.96,94.16,93.8,94.1,9600.0,62.5453,62.6784,62.4387,62.6384,9600.0
2015-06-01 10:05:00,94.12,94.12,93.93,93.96,7300.0,62.6518,62.6518,62.5253,62.5453,7300.0
2015-06-01 10:10:00,93.96,93.96,93.75,93.77,6519.0,62.5453,62.5453,62.4055,62.4188,6519.0
2015-06-01 10:15:00,93.79,93.82,93.69,93.72,19544.0,62.4321,62.4521,62.3655,62.3855,19544.0
2015-06-01 10:20:00,93.72,93.9,93.71,93.86,6560.0,62.3855,62.5053,62.3788,62.4787,6560.0
2015-06-01 10:25:00,93.86,93.95,93.8,93.93,8989.0,62.4787,62.5386,62.4387,62.5253,8989.0
2015-06-01 10:30:00,93.92,93.99,93.79,93.91,13648.0,62.5186,62.5652,62.4321,62.512,13648.0
2015-06-01 10:35:00,93.89,94.0,93.84,93.99,10509.0,62.4987,62.5719,62.4654,62.5652,10509.0
2015-06-01 10:40:00,93.96,93.96,93.87,93.89,12500.0,62.5453,62.5453,62.4853,62.4987,12500.0
2015-06-01 10:45:00,93.89,93.96,93.81,93.87,24548.0,62.4987,62.5453,62.4454,62.4853,24548.0
2015-06-01 10:50:00,93.87,93.92,93.83,93.87,29429.0,62.4853,62.5186,62.4587,62.4853,29429.0
2015-06-01 10:55:00,93.86,94.0,93.83,94.0,17600.0,62.4787,62.5719,62.4587,62.5719,17600.0
2015-06-01 11:00:00,94.0,94.1,93.94,94.1,10211.0,62.5719,62.6384,62.5319,62.6384,10211.0
2015-06-01 11:05:00,94.12,94.15,94.0,94.02,5705.0,62.6518,62.6717,62.5719,62.5852,5705.0
2015-06-01 11:10:00,94.03,94.05,93.97,93.98,6670.0,62.5918,62.6052,62.5519,62.5586,6670.0
2015-06-01 11:15:00,93.98,94.09,93.97,94.08,9809.0,62.5586,62.6318,62.5519,62.6251,9809.0
2015-06-01 11:20:00,94.09,94.2,94.08,94.08,10540.0,62.6318,62.705,62.6251,62.6251,10540.0
2015-06-01 11:25:00,94.09,94.15,94.0,94.03,14984.0,62.6318,62.6717,62.5719,62.5918,14984.0
2015-06-01 11:30:00,94.03,94.07,94.0,94.05,6950.0,62.5918,62.6185,62.5719,62.6052,6950.0
2015-06-01 11:35:00,94.03,94.11,94.0,94.1,7534.0,62.5918,62.6451,62.5719,62.6384,7534.0
2015-06-01 11:40:00,94.08,94.13,94.05,94.11,10723.0,62.6251,62.6584,62.6052,62.6451,10723.0
2015-06-01 11:45:00,94.11,94.11,94.0,94.02,7300.0,62.6451,62.6451,62.5719,62.5852,7300.0
2015-06-01 11:50:00,94.01,94.08,94.01,94.05,5100.0,62.5785,62.6251,62.5785,62.6052,5100.0
2015-06-01 11:55:00,94.08,94.08,93.99,94.03,8272.0,62.6251,62.6251,62.5652,62.5918,8272.0
2015-06-01 12:00:00,94.0,94.1,93.97,94.09,5163.0,62.5719,62.6384,62.5519,62.6318,5163.0
2015-06-01 12:05:00,94.11,94.11,94.01,94.03,4500.0,62.6451,62.6451,62.5785,62.5918,4500.0
2015-06-01 12:10:00,94.02,94.06,93.98,94.0,4500.0,62.5852,62.6118,62.5586,62.5719,4500.0
2015-06-01 12:15:00,94.0,94.19,94.0,94.19,5659.0,62.5719,62.6984,62.5719,62.6984,5659.0
2015-06-01 12:20:00,94.2,94.24,94.2,94.21,3500.0,62.705,62.7316,62.705,62.7117,3500.0
2015-06-01 12:25:00,94.21,94.24,94.2,94.22,4286.0,62.7117,62.7316,62.705,62.7183,4286.0
2015-06-01 12:30:00,94.24,94.25,94.14,94.14,2200.0,62.7316,62.7383,62.6651,62.6651,2200.0
2015-06-01 12:35:00,94.12,94.14,94.12,94.14,2658.0,62.6518,62.6651,62.6518,62.6651,2658.0
2015-06-01 12:40:00,94.13,94.16,94.11,94.13,2716.0,62.6584,62.6784,62.6451,62.6584,2716.0
2015-06-01 12:45:00,94.12,94.15,94.09,94.14,3700.0,62.6518,62.6717,62.6318,62.6651,3700.0
2015-06-01 12:50:00,94.14,94.18,94.14,94.18,3400.0,62.6651,62.6917,62.6651,62.6917,3400.0
2015-06-01 12:55:00,94.19,94.21,94.17,94.2,6661.0,62.6984,62.7117,62.685,62.705,6661.0
2015-06-01 13:00:00,94.22,94.24,94.17,94.17,3800.0,62.7183,62.7316,62.685,62.685,3800.0
2015-06-01 13:05:00,94.17,94.21,94.13,94.2,8639.0,62.685,62.7117,62.6584,62.705,8639.0
2015-06-01 13:10:00,94.2,94.2,94.16,94.16,10265.0,62.705,62.705,62.6784,62.6784,10265.0
2015-06-01 13:15:00,94.16,94.17,94.08,94.1,4516.0,62.6784,62.685,62.6251,62.6384,4516.0
2015-06-01 13:20:00,94.09,94.12,94.05,94.12,11780.0,62.6318,62.6518,62.6052,62.6518,11780.0
2015-06-01 13:25:00,94.12,94.13,94.11,94.12,3800.0,62.6518,62.6584,62.6451,62.6518,3800.0
2015-06-01 13:30:00,94.13,94.16,94.09,94.1,9300.0,62.6584,62.6784,62.6318,62.6384,9300.0
2015-06-01 13:35:00,94.11,94.22,94.09,94.2,26307.0,62.6451,62.7183,62.6318,62.705,26307.0
2015-06-01 13:40:00,94.22,94.22,94.16,94.19,4824.0,62.7183,62.7183,62.6784,62.6984,4824.0
2015-06-01 13:45:00,94.19,94.21,94.17,94.18,6500.0,62.6984,62.7117,62.685,62.6917,6500.0
2015-06-01 13:50:00,94.17,94.2,94.11,94.2,8462.0,62.685,62.705,62.6451,62.705,8462.0
2015-06-01 13:55:00,94.2,94.25,94.19,94.23,4000.0,62.705,62.7383,62.6984,62.725,4000.0
2015-06-01 14:00:00,94.23,94.26,94.19,94.19,4508.0,62.725,62.745,62.6984,62.6984,4508.0
2015-06-01 14:05:00,94.18,94.26,94.17,94.26,5200.0,62.6917,62.745,62.685,62.745,5200.0
2015-06-01 14:10:00,94.28,94.29,94.25,94.25,2216.0,62.7583,62.7649,62.7383,62.7383,2216.0
2015-06-01 14:15:00,94.24,94.31,94.24,94.28,2650.0,62.7316,62.7782,62.7316,62.7583,2650.0
2015-06-01 14:20:00,94.26,94.33,94.23,94.32,3574.0,62.745,62.7915,62.725,62.7849,3574.0
2015-06-01 14:25:00,94.31,94.36,94.29,94.34,5573.0,62.7782,62.8115,62.7649,62.7982,5573.0
2015-06-01 14:30:00,94.34,94.35,94.26,94.26,3875.0,62.7982,62.8049,62.745,62.745,3875.0
2015-06-01 14:35:00,94.28,94.28,94.21,94.24,5721.0,62.7583,62.7583,62.7117,62.7316,5721.0
2015-06-01 14:40:00,94.22,94.29,94.21,94.26,12863.0,62.7183,62.7649,62.7117,62.745,12863.0
2015-06-01 14:45:00,94.26,94.27,94.22,94.25,7260.0,62.745,62.7516,62.7183,62.7383,7260.0
2015-06-01 14:50:00,94.25,94.29,94.25,94.29,3900.0,62.7383,62.7649,62.7383,62.7649,3900.0
2015-06-01 14:55:00,94.29,94.3,94.22,94.25,26442.0,62.7649,62.7716,62.7183,62.7383,26442.0
2015-06-01 15:00:00,94.25,94.26,94.22,94.25,29708.0,62.7383,62.745,62.7183,62.7383,29708.0
2015-06-01 15:05:00,94.24,94.26,94.18,94.21,14857.0,62.7316,62.745,62.6917,62.7117,14857.0
2015-06-01 15:10:00,94.2,94.21,94.12,94.15,8606.0,62.705,62.7117,62.6518,62.6717,8606.0
2015-06-01 15:15:00,94.15,94.16,94.12,94.12,6002.0,62.6717,62.6784,62.6518,62.6518,6002.0
2015-06-01 15:20:00,94.12,94.12,94.06,94.08,4252.0,62.6518,62.6518,62.6118,62.6251,4252.0
2015-06-01 15:25:00,94.08,94.14,94.03,94.14,19250.0,62.6251,62.6651,62.5918,62.6651,19250.0
2015-06-01 15:30:00,94.14,94.15,94.07,94.09,23810.0,62.6651,62.6717,62.6185,62.6318,23810.0
2015-06-01 15:35:00,94.1,94.16,94.08,94.15,27786.0,62.6384,62.6784,62.6251,62.6717,27786.0
2015-06-01 15:40:00,94.15,94.16,94.1,94.15,35486.0,62.6717,62.6784,62.6384,62.6717,35486.0
2015-06-01 15:45:00,94.15,94.16,94.1,94.13,37626.0,62.6717,62.6784,62.6384,62.6584,37626.0
2015-06-01 15:50:00,94.13,94.14,93.97,93.98,101752.0,62.6584,62.6651,62.5519,62.5586,101752.0
2015-06-01 15:55:00,94.0,94.21,93.99,94.12,159087.0,62.5719,62.7117,62.5652,62.6518,159087.0
2015-06-02 09:30:00,93.59,94.1,93.53,94.06,17706.0,62.299,62.6384,62.259,62.6118,17706.0
2015-06-02 09:35:00,93.82,93.92,93.55,93.55,16186.0,62.4521,62.5186,62.2723,62.2723,16186.0
2015-06-02 09:40:00,93.53,93.99,93.5,93.99,18959.0,62.259,62.5652,62.2391,62.5652,18959.0
2015-06-02 09:45:00,93.97,93.97,93.69,93.76,11066.0,62.5519,62.5519,62.3655,62.4121,11066.0
2015-06-02 09:50:00,93.77,93.89,93.72,93.85,25364.0,62.4188,62.4987,62.3855,62.472,25364.0
2015-06-02 09:55:00,93.81,93.91,93.8,93.83,10026.0,62.4454,62.512,62.4387,62.4587,10026.0
2015-06-02 10:00:00,93.85,93.97,93.71,93.97,11911.0,62.472,62.5519,62.3788,62.5519,11911.0
2015-06-02 10:05:00,93.99,94.15,93.99,94.1,14132.0,62.5652,62.6717,62.5652,62.6384,14132.0
2015-06-02 10:10:00,94.11,94.15,94.03,94.1,8822.0,62.6451,62.6717,62.5918,62.6384,8822.0
2015-06-02 10:15:00,94.11,94.15,94.03,94.06,11989.0,62.6451,62.6717,62.5918,62.6118,11989.0
2015-06-02 10:20:00,94.06,94.12,94.03,94.08,14427.0,62.6118,62.6518,62.5918,62.6251,14427.0
2015-06-02 10:25:00,94.08,94.15,94.0,94.04,8502.0,62.6251,62.6717,62.5719,62.5985,8502.0
2015-06-02 10:30:00,94.03,94.12,94.03,94.07,9551.0,62.5918,62.6518,62.5918,62.6185,9551.0
2015-06-02 10:35:00,94.09,94.16,94.08,94.1,23451.0,62.6318,62.6784,62.6251,62.6384,23451.0
2015-06-02 10:40:00,94.1,94.12,94.02,94.08,10036.0,62.6384,62.6518,62.5852,62.6251,10036.0
2015-06-02 10:45:00,94.08,94.13,94.06,94.12,9025.0,62.6251,62.6584,62.6118,62.6518,9025.0
2015-06-02 10:50:00,94.12,94.12,93.93,94.0,26239.0,62.6518,62.6518,62.5253,62.5719,26239.0
2015-06-02 10:55:00,93.97,94.05,93.93,93.93,19967.0,62.5519,62.6052,62.5253,62.5253,19967.0
2015-06-02 11:00:00,93.92,94.05,93.88,94.05,10824.0,62.5186,62.6052,62.492,62.6052,10824.0
2015-06-02 11:05:00,94.06,94.13,93.97,94.11,6760.0,62.6118,62.6584,62.5519,62.6451,6760.0
2015-06-02 11:10:00,94.11,94.13,94.02,94.13,7456.0,62.6451,62.6584,62.5852,62.6584,7456.0
2015-06-02 11:15:00,94.14,94.15,93.99,94.03,9318.0,62.6651,62.6717,62.5652,62.5918,9318.0
2015-06-02 11:20:00,94.02,94.13,94.01,94.04,17862.0,62.5852,62.6584,62.5785,62.5985,17862.0
2015-06-02 11:25:00,94.04,94.11,94.02,94.07,6513.0,62.5985,62.6451,62.5852,62.6185,6513.0
2015-06-02 11:30:00,94.08,94.12,94.02,94.04,12907.0,62.6251,62.6518,62.5852,62.5985,12907.0
2015-06-02 11:35:00,94.02,94.13,93.94,94.12,41050.0,62.5852,62.6584,62.5319,62.6518,41050.0
2015-06-02 11:40:00,94.1,94.1,94.04,94.09,8085.0,62.6384,62.6384,62.5985,62.6318,8085.0
2015-06-02 11:45:00,94.1,94.11,94.06,94.06,9276.0,62.6384,62.6451,62.6118,62.6118,9276.0
2015-06-02 11:50:00,94.08,94.15,94.07,94.07,14419.0,62.6251,62.6717,62.6185,62.6185,14419.0
2015-06-02 11:55:00,94.08,94.15,94.07,94.13,4870.0,62.6251,62.6717,62.6185,62.6584,4870.0
2015-06-02 12:00:00,94.13,94.24,94.07,94.22,16800.0,62.6584,62.7316,62.6185,62.7183,16800.0
2015-06-02 12:05:00,94.22,94.4,94.21,94.4,8754.0,62.7183,62.8381,62.7117,62.8381,8754.0
2015-06-02 12:10:00,94.4,94.41,94.36,94.39,6289.0,62.8381,62.8448,62.8115,62.8315,6289.0
2015-06-02 12:15:00,94.37,94.41,94.32,94.38,3490.0,62.8182,62.8448,62.7849,62.8248,3490.0
2015-06-02 12:20:00,94.41,94.44,94.38,94.38,3331.0,62.8448,62.8648,62.8248,62.8248,3331.0
2015-06-02 12:25:00,94.37,94.37,94.31,94.36,5320.0,62.8182,62.8182,62.7782,62.8115,5320.0
2015-06-02 12:30:00,94.37,94.4,94.32,94.33,3701.0,62.8182,62.8381,62.7849,62.7915,3701.0
2015-06-02 12:35:00,94.33,94.44,94.33,94.4,3700.0,62.7915,62.8648,62.7915,62.8381,3700.0
2015-06-02 12:40:00,94.39,94.42,94.35,94.38,2308.0,62.8315,62.8515,62.8049,62.8248,2308.0
2015-06-02 12:45:00,94.35,94.38,94.33,94.38,4900.0,62.8049,62.8248,62.7915,62.8248,4900.0
2015-06-02 12:50:00,94.37,94.44,94.34,94.34,3737.0,62.8182,62.8648,62.7982,62.7982,3737.0
2015-06-02 12:55:00,94.34,94.37,94.31,94.32,20050.0,62.7982,62.8182,62.7782,62.7849,20050.0
2015-06-02 13:00:00,94.31,94.36,94.31,94.36,8900.0,62.7782,62.8115,62.7782,62.8115,8900.0
2015-06-02 13:05:00,94.34,94.37,94.3,94.31,5597.0,62.7982,62.8182,62.7716,62.7782,5597.0
2015-06-02 13:10:00,94.3,94.31,94.27,94.28,1812.0,62.7716,62.7782,62.7516,62.7583,1812.0
2015-06-02 13:15:00,94.27,94.28,94.17,94.26,18080.0,62.7516,62.7583,62.685,62.745,18080.0
2015-06-02 13:20:00,94.25,94.31,94.23,94.27,4300.0,62.7383,62.7782,62.725,62.7516,4300.0
2015-06-02 13:25:00,94.26,94.28,94.22,94.22,2806.0,62.745,62.7583,62.7183,62.7183,2806.0
2015-06-02 13:30:00,94.22,94.26,94.18,94.2,6000.0,62.7183,62.745,62.6917,62.705,6000.0
2015-06-02 13:35:00,94.18,94.3,94.18,94.28,4900.0,62.6917,62.7716,62.6917,62.7583,4900.0
2015-06-02 13:40:00,94.29,94.29,94.24,94.27,9146.0,62.7649,62.7649,62.7316,62.7516,9146.0
2015-06-02 13:45:00,94.26,94.27,94.2,94.22,17809.0,62.745,62.7516,62.705,62.7183,17809.0
2015-06-02 13:50:00,94.21,94.29,94.15,94.27,9558.0,62.7117,62.7649,62.6717,62.7516,9558.0
2015-06-02 13:55:00,94.27,94.27,94.21,94.21,3383.0,62.7516,62.7516,62.7117,62.7117,3383.0
2015-06-02 14:00:00,94.2,94.26,94.19,94.26,5602.0,62.705,62.745,62.6984,62.745,5602.0
2015-06-02 14:05:00,94.27,94.34,94.26,94.27,10772.0,62.7516,62.7982,62.745,62.7516,10772.0
2015-06-02 14:10:00,94.29,94.29,94.2,94.22,4856.0,62.7649,62.7649,62.705,62.7183,4856.0
2015-06-02 14:15:00,94.22,94.28,94.2,94.2,9046.0,62.7183,62.7583,62.705,62.705,9046.0
2015-06-02 14:20:00,94.2,94.23,94.18,94.2,11039.0,62.705,62.725,62.6917,62.705,11039.0
2015-06-02 14:25:00,94.19,94.19,94.16,94.18,6178.0,62.6984,62.6984,62.6784,62.6917,6178.0
2015-06-02 14:30:00,94.17,94.26,94.17,94.25,7213.0,62.685,62.745,62.685,62.7383,7213.0
2015-06-02 14:35:00,94.22,94.22,94.15,94.16,21111.0,62.7183,62.7183,62.6717,62.6784,21111.0
2015-06-02 14:40:00,94.16,94.19,94.1,94.11,10200.0,62.6784,62.6984,62.6384,62.6451,10200.0
2015-06-02 14:45:00,94.08,94.14,94.04,94.04,5604.0,62.6251,62.6651,62.5985,62.5985,5604.0
2015-06-02 14:50:00,94.05,94.07,94.01,94.05,2850.0,62.6052,62.6185,62.5785,62.6052,2850.0
2015-06-02 14:55:00,94.01,94.14,94.01,94.12,8323.0,62.5785,62.6651,62.5785,62.6518,8323.0
2015-06-02 15:00:00,94.1,94.12,94.04,94.04,5009.0,62.6384,62.6518,62.5985,62.5985,5009.0
2015-06-02 15:05:00,94.06,94.06,93.94,94.04,6961.0,62.6118,62.6118,62.5319,62.5985,6961.0
2015-06-02 15:10:00,94.05,94.06,94.02,94.02,5545.0,62.6052,62.6118,62.5852,62.5852,5545.0
2015-06-02 15:15:00,94.0,94.08,94.0,94.08,8868.0,62.5719,62.6251,62.5719,62.6251,8868.0
2015-06-02 15:20:00,94.06,94.09,94.0,94.0,5222.0,62.6118,62.6318,62.5719,62.5719,5222.0
2015-06-02 15:25:00,94.03,94.06,94.02,94.06,14595.0,62.5918,62.6118,62.5852,62.6118,14595.0
2015-06-02 15:30:00,94.04,94.06,94.0,94.05,21000.0,62.5985,62.6118,62.5719,62.6052,21000.0
2015-06-02 15:35:00,94.04,94.06,93.98,94.01,43493.0,62.5985,62.6118,62.5586,62.5785,43493.0
2015-06-02 15:40:00,94.02,94.04,93.98,93.99,204258.0,62.5852,62.5985,62.5586,62.5652,204258.0
2015-06-02 15:45:00,94.0,94.11,93.96,94.11,22592.0,62.5719,62.6451,62.5453,62.6451,22592.0
2015-06-02 15:50:00,94.1,94.2,94.04,94.2,56643.0,62.6384,62.705,62.5985,62.705,56643.0
2015-06-02 15:55:00,94.2,94.31,94.14,94.3,197485.0,62.705,62.7782,62.6651,62.7716,197485.0
2015-06-03 09:30:00,94.25,94.37,94.01,94.23,38936.0,62.7383,62.8182,62.5785,62.725,38936.0
2015-06-03 09:35:00,94.26,94.4,94.1,94.37,33696.0,62.745,62.8381,62.6384,62.8182,33696.0
2015-06-03 09:40:00,94.38,94.41,94.13,94.35,22758.0,62.8248,62.8448,62.6584,62.8049,22758.0
2015-06-03 09:45:00,94.35,94.4,94.24,94.25,18413.0,62.8049,62.8381,62.7316,62.7383,18413.0
2015-06-03 09:50:00,94.21,94.25,94.09,94.24,16898.0,62.7117,62.7383,62.6318,62.7316,16898.0
2015-06-03 09:55:00,94.22,94.41,94.21,94.41,8020.0,62.7183,62.8448,62.7117,62.8448,8020.0
2015-06-03 10:00:00,94.38,94.4,94.19,94.29,14197.0,62.8248,62.8381,62.6984,62.7649,14197.0
2015-06-03 10:05:00,94.33,94.39,94.18,94.3,20073.0,62.7915,62.8315,62.6917,62.7716,20073.0
2015-06-03 10:10:00,94.33,94.53,94.32,94.48,25552.0,62.7915,62.9247,62.7849,62.8914,25552.0
2015-06-03 10:15:00,94.48,94.52,94.45,94.48,17699.0,62.8914,62.918,62.8714,62.8914,17699.0
2015-06-03 10:20:00,94.49,94.7,94.49,94.64,11429.0,62.8981,63.0378,62.8981,62.9979,11429.0
2015-06-03 10:25:00,94.62,94.66,94.56,94.66,10933.0,62.9846,63.0112,62.9446,63.0112,10933.0
2015-06-03 10:30:00,94.66,94.76,94.64,94.67,29819.0,63.0112,63.0778,62.9979,63.0179,29819.0
2015-06-03 10:35:00,94.65,94.75,94.65,94.73,5166.0,63.0046,63.0711,63.0046,63.0578,5166.0
2015-06-03 10:40:00,94.73,94.74,94.61,94.65,10860.0,63.0578,63.0645,62.9779,63.0046,10860.0
2015-06-03 10:45:00,94.61,94.73,94.61,94.64,14925.0,62.9779,63.0578,62.9779,62.9979,14925.0
2015-06-03 10:50:00,94.65,94.7,94.6,94.68,14199.0,63.0046,63.0378,62.9713,63.0245,14199.0
2015-06-03 10:55:00,94.7,94.74,94.66,94.71,7338.0,63.0378,63.0645,63.0112,63.0445,7338.0
2015-06-03 11:00:00,94.7,94.84,94.67,94.81,23355.0,63.0378,63.131,63.0179,63.1111,23355.0
2015-06-03 11:05:00,94.83,94.83,94.74,94.83,5903.0,63.1244,63.1244,63.0645,63.1244,5903.0
2015-06-03 11:10:00,94.83,95.09,94.83,95.07,15138.0,63.1244,63.2974,63.1244,63.2841,15138.0
2015-06-03 11:15:00,95.09,95.14,94.99,95.05,22624.0,63.2974,63.3307,63.2309,63.2708,22624.0
2015-06-03 11:20:00,95.07,95.14,95.03,95.11,9104.0,63.2841,63.3307,63.2575,63.3108,9104.0
2015-06-03 11:25:00,95.09,95.22,94.98,95.05,28945.0,63.2974,63.384,63.2242,63.2708,28945.0
2015-06-03 11:30:00,95.06,95.14,95.05,95.14,7878.0,63.2775,63.3307,63.2708,63.3307,7878.0
2015-06-03 11:35:00,95.14,95.24,95.13,95.19,8450.0,63.3307,63.3973,63.3241,63.364,8450.0
2015-06-03 11:40:00,95.21,95.21,95.09,95.14,9118.0,63.3773,63.3773,63.2974,63.3307,9118.0
2015-06-03 11:45:00,95.09,95.17,95.06,95.16,14899.0,63.2974,63.3507,63.2775,63.344,14899.0
2015-06-03 11:50:00,95.12,95.14,95.06,95.09,19116.0,63.3174,63.3307,63.2775,63.2974,19116.0
2015-06-03 11:55:00,95.08,95.21,95.06,95.11,15001.0,63.2908,63.3773,63.2775,63.3108,15001.0
2015-06-03 12:00:00,95.1,95.11,94.97,94.98,5400.0,63.3041,63.3108,63.2176,63.2242,5400.0
2015-06-03 12:05:00,94.98,95.0,94.91,94.94,6300.0,63.2242,63.2375,63.1776,63.1976,6300.0
2015-06-03 12:10:00,94.97,95.01,94.87,94.87,7000.0,63.2176,63.2442,63.151,63.151,7000.0
2015-06-03 12:15:00,94.88,94.98,94.82,94.82,7300.0,63.1577,63.2242,63.1177,63.1177,7300.0
2015-06-03 12:20:00,94.82,94.97,94.81,94.96,7500.0,63.1177,63.2176,63.1111,63.2109,7500.0
2015-06-03 12:25:00,94.94,95.01,94.92,94.93,8750.0,63.1976,63.2442,63.1843,63.1909,8750.0
2015-06-03 12:30:00,94.95,94.98,94.92,94.95,4900.0,63.2043,63.2242,63.1843,63.2043,4900.0
2015-06-03 12:35:00,94.92,95.05,94.92,95.02,5598.0,63.1843,63.2708,63.1843,63.2509,5598.0
2015-06-03 12:40:00,95.0,95.0,94.89,94.9,6179.0,63.2375,63.2375,63.1643,63.171,6179.0
2015-06-03 12:45:00,94.87,94.9,94.82,94.84,6321.0,63.151,63.171,63.1177,63.131,6321.0
2015-06-03 12:50:00,94.87,94.87,94.81,94.86,4238.0,63.151,63.151,63.1111,63.1443,4238.0
2015-06-03 12:55:00,94.88,94.91,94.82,94.91,7003.0,63.1577,63.1776,63.1177,63.1776,7003.0
2015-06-03 13:00:00,94.9,94.96,94.84,94.84,8970.0,63.171,63.2109,63.131,63.131,8970.0
2015-06-03 13:05:00,94.84,94.98,94.84,94.89,7602.0,63.131,63.2242,63.131,63.1643,7602.0
2015-06-03 13:10:00,94.91,95.02,94.9,95.01,3561.0,63.1776,63.2509,63.171,63.2442,3561.0
2015-06-03 13:15:00,95.0,95.0,94.93,94.95,5006.0,63.2375,63.2375,63.1909,63.2043,5006.0
2015-06-03 13:20:00,94.94,94.95,94.79,94.81,8886.0,63.1976,63.2043,63.0977,63.1111,8886.0
2015-06-03 13:25:00,94.82,94.86,94.81,94.83,4851.0,63.1177,63.1443,63.1111,63.1244,4851.0
2015-06-03 13:30:00,94.82,94.86,94.79,94.86,9833.0,63.1177,63.1443,63.0977,63.1443,9833.0
2015-06-03 13:35:00,94.87,94.94,94.81,94.81,22829.0,63.151,63.1976,63.1111,63.1111,22829.0
2015-06-03 13:40:00,94.8,94.91,94.8,94.84,4000.0,63.1044,63.1776,63.1044,63.131,4000.0
2015-06-03 13:45:00,94.83,94.86,94.81,94.83,5635.0,63.1244,63.1443,63.1111,63.1244,5635.0
2015-06-03 13:50:00,94.84,94.9,94.84,94.87,3671.0,63.131,63.171,63.131,63.151,3671.0
2015-06-03 13:55:00,94.89,94.9,94.83,94.84,5800.0,63.1643,63.171,63.1244,63.131,5800.0
2015-06-03 14:00:00,94.85,94.93,94.85,94.92,10772.0,63.1377,63.1909,63.1377,63.1843,10772.0
2015-06-03 14:05:00,94.94,94.95,94.9,94.91,8701.0,63.1976,63.2043,63.171,63.1776,8701.0
2015-06-03 14:10:00,94.93,95.03,94.93,94.99,27314.0,63.1909,63.2575,63.1909,63.2309,27314.0
2015-06-03 14:15:00,95.0,95.03,94.99,95.0,14032.0,63.2375,63.2575,63.2309,63.2375,14032.0
2015-06-03 14:20:00,95.03,95.04,94.97,95.02,13789.0,63.2575,63.2642,63.2176,63.2509,13789.0
2015-06-03 14:25:00,95.01,95.03,94.91,94.94,22526.0,63.2442,63.2575,63.1776,63.1976,22526.0
2015-06-03 14:30:00,94.97,94.97,94.81,94.83,5773.0,63.2176,63.2176,63.1111,63.1244,5773.0
2015-06-03 14:35:00,94.84,94.85,94.78,94.79,3100.0,63.131,63.1377,63.0911,63.0977,3100.0
2015-06-03 14:40:00,94.78,94.86,94.78,94.8,4750.0,63.0911,63.1443,63.0911,63.1044,4750.0
2015-06-03 14:45:00,94.83,94.86,94.81,94.84,34635.0,63.1244,63.1443,63.1111,63.131,34635.0
2015-06-03 14:50:00,94.84,94.84,94.75,94.75,13289.0,63.131,63.131,63.0711,63.0711,13289.0
2015-06-03 14:55:00,94.75,94.75,94.64,94.67,16135.0,63.0711,63.0711,62.9979,63.0179,16135.0
2015-06-03 15:00:00,94.68,94.71,94.64,94.65,13403.0,63.0245,63.0445,62.9979,63.0046,13403.0
2015-06-03 15:05:00,94.66,94.7,94.65,94.69,5898.0,63.0112,63.0378,63.0046,63.0312,5898.0
2015-06-03 15:10:00,94.69,94.77,94.68,94.74,36432.0,63.0312,63.0844,63.0245,63.0645,36432.0
2015-06-03 15:15:00,94.75,94.75,94.67,94.72,10035.0,63.0711,63.0711,63.0179,63.0512,10035.0
2015-06-03 15:20:00,94.7,94.79,94.7,94.75,7407.0,63.0378,63.0977,63.0378,63.0711,7407.0
2015-06-03 15:25:00,94.76,94.8,94.75,94.76,8095.0,63.0778,63.1044,63.0711,63.0778,8095.0
2015-06-03 15:30:00,94.76,94.77,94.73,94.76,7545.0,63.0778,63.0844,63.0578,63.0778,7545.0
2015-06-03 15:35:00,94.76,94.81,94.75,94.81,12446.0,63.0778,63.1111,63.0711,63.1111,12446.0
2015-06-03 15:40:00,94.8,94.8,94.69,94.73,14500.0,63.1044,63.1044,63.0312,63.0578,14500.0
2015-06-03 15:45:00,94.73,94.78,94.68,94.72,33149.0,63.0578,63.0911,63.0245,63.0512,33149.0
2015-06-03 15:50:00,94.7,94.71,94.53,94.62,95638.0,63.0378,63.0445,62.9247,62.9846,95638.0
2015-06-03 15:55:00,94.61,94.66,94.47,94.51,174583.0,62.9779,63.0112,62.8847,62.9114,174583.0
2015-06-04 09:30:00,94.17,94.95,94.06,94.42,30620.0,62.685,63.2043,62.6118,62.8515,30620.0
2015-06-04 09:35:00,94.42,94.52,94.07,94.18,28875.0,62.8515,62.918,62.6185,62.6917,28875.0
2015-06-04 09:40:00,94.23,94.49,94.23,94.42,27516.0,62.725,62.8981,62.725,62.8515,27516.0
2015-06-04 09:45:00,94.4,94.4,94.05,94.13,11500.0,62.8381,62.8381,62.6052,62.6584,11500.0
2015-06-04 09:50:00,94.11,94.26,94.0,94.26,11218.0,62.6451,62.745,62.5719,62.745,11218.0
2015-06-04 09:55:00,94.29,94.41,94.26,94.26,24011.0,62.7649,62.8448,62.745,62.745,24011.0
2015-06-04 10:00:00,94.25,94.33,94.16,94.16,14260.0,62.7383,62.7915,62.6784,62.6784,14260.0
2015-06-04 10:05:00,94.15,94.32,94.14,94.29,12568.0,62.6717,62.7849,62.6651,62.7649,12568.0
2015-06-04 10:10:00,94.29,94.38,94.18,94.27,10500.0,62.7649,62.8248,62.6917,62.7516,10500.0
2015-06-04 10:15:00,94.25,94.25,94.15,94.18,13451.0,62.7383,62.7383,62.6717,62.6917,13451.0
2015-06-04 10:20:00,94.18,94.28,94.13,94.24,22250.0,62.6917,62.7583,62.6584,62.7316,22250.0
2015-06-04 10:25:00,94.22,94.47,94.18,94.41,47561.0,62.7183,62.8847,62.6917,62.8448,47561.0
2015-06-04 10:30:00,94.39,94.39,94.07,94.07,34966.0,62.8315,62.8315,62.6185,62.6185,34966.0
2015-06-04 10:35:00,94.06,94.2,93.95,94.17,35502.0,62.6118,62.705,62.5386,62.685,35502.0
2015-06-04 10:40:00,94.2,94.32,94.2,94.32,18752.0,62.705,62.7849,62.705,62.7849,18752.0
2015-06-04 10:45:00,94.32,94.35,94.24,94.33,12620.0,62.7849,62.8049,62.7316,62.7915,12620.0
2015-06-04 10:50:00,94.33,94.4,94.25,94.34,17362.0,62.7915,62.8381,62.7383,62.7982,17362.0
2015-06-04 10:55:00,94.3,94.38,94.25,94.26,14219.0,62.7716,62.8248,62.7383,62.745,14219.0
2015-06-04 11:00:00,94.24,94.29,94.21,94.25,10582.0,62.7316,62.7649,62.7117,62.7383,10582.0
2015-06-04 11:05:00,94.25,94.26,94.12,94.26,28851.0,62.7383,62.745,62.6518,62.745,28851.0
2015-06-04 11:10:00,94.26,94.45,94.23,94.45,14403.0,62.745,62.8714,62.725,62.8714,14403.0
2015-06-04 11:15:00,94.44,94.44,94.26,94.28,10467.0,62.8648,62.8648,62.745,62.7583,10467.0
2015-06-04 11:20:00,94.32,94.34,94.27,94.33,4983.0,62.7849,62.7982,62.7516,62.7915,4983.0
2015-06-04 11:25:00,94.32,94.36,94.28,94.29,15595.0,62.7849,62.8115,62.7583,62.7649,15595.0
2015-06-04 11:30:00,94.26,94.33,94.24,94.33,14335.0,62.745,62.7915,62.7316,62.7915,14335.0
2015-06-04 11:35:00,94.31,94.33,94.23,94.3,24208.0,62.7782,62.7915,62.725,62.7716,24208.0
2015-06-04 11:40:00,94.31,94.33,94.24,94.26,24069.0,62.7782,62.7915,62.7316,62.745,24069.0
2015-06-04 11:45:00,94.26,94.26,94.06,94.22,28666.0,62.745,62.745,62.6118,62.7183,28666.0
2015-06-04 11:50:00,94.2,94.23,94.14,94.16,12665.0,62.705,62.725,62.6651,62.6784,12665.0
2015-06-04 11:55:00,94.16,94.23,94.07,94.15,14460.0,62.6784,62.725,62.6185,62.6717,14460.0
2015-06-04 12:00:00,94.15,94.21,94.09,94.19,6700.0,62.6717,62.7117,62.6318,62.6984,6700.0
2015-06-04 12:05:00,94.21,94.26,94.15,94.25,3600.0,62.7117,62.745,62.6717,62.7383,3600.0
2015-06-04 12:10:00,94.24,94.24,94.15,94.16,9600.0,62.7316,62.7316,62.6717,62.6784,9600.0
2015-06-04 12:15:00,94.16,94.25,94.16,94.16,8594.0,62.6784,62.7383,62.6784,62.6784,8594.0
2015-06-04 12:20:00,94.16,94.27,94.14,94.27,9900.0,62.6784,62.7516,62.6651,62.7516,9900.0
2015-06-04 12:25:00,94.26,94.26,94.18,94.24,5410.0,62.745,62.745,62.6917,62.7316,5410.0
2015-06-04 12:30:00,94.22,94.36,94.2,94.34,9204.0,62.7183,62.8115,62.705,62.7982,9204.0
2015-06-04 12:35:00,94.35,94.39,94.27,94.35,7500.0,62.8049,62.8315,62.7516,62.8049,7500.0
2015-06-04 12:40:00,94.33,94.35,94.28,94.29,7760.0,62.7915,62.8049,62.7583,62.7649,7760.0
2015-06-04 12:45:00,94.31,94.41,94.3,94.37,10322.0,62.7782,62.8448,62.7716,62.8182,10322.0
2015-06-04 12:50:00,94.38,94.38,94.26,94.3,8450.0,62.8248,62.8248,62.745,62.7716,8450.0
2015-06-04 12:55:00,94.3,94.34,94.26,94.26,8126.0,62.7716,62.7982,62.745,62.745,8126.0
2015-06-04 13:00:00,94.25,94.33,94.24,94.32,23408.0,62.7383,62.7915,62.7316,62.7849,23408.0
2015-06-04 13:05:00,94.32,94.39,94.25,94.27,11052.0,62.7849,62.8315,62.7383,62.7516,11052.0
2015-06-04 13:10:00,94.28,94.33,94.21,94.23,9401.0,62.7583,62.7915,62.7117,62.725,9401.0
2015-06-04 13:15:00,94.24,94.34,94.15,94.18,22157.0,62.7316,62.7982,62.6717,62.6917,22157.0
2015-06-04 13:20:00,94.16,94.24,94.1,94.11,20617.0,62.6784,62.7316,62.6384,62.6451,20617.0
2015-06-04 13:25:00,94.13,94.13,93.96,93.98,11584.0,62.6584,62.6584,62.5453,62.5586,11584.0
2015-06-04 13:30:00,93.96,94.03,93.93,94.02,5337.0,62.5453,62.5918,62.5253,62.5852,5337.0
2015-06-04 13:35:00,94.03,94.03,93.94,93.96,7200.0,62.5918,62.5918,62.5319,62.5453,7200.0
2015-06-04 13:40:00,93.97,93.97,93.9,93.9,4900.0,62.5519,62.5519,62.5053,62.5053,4900.0
2015-06-04 13:45:00,93.9,94.07,93.88,94.02,12032.0,62.5053,62.6185,62.492,62.5852,12032.0
2015-06-04 13:50:00,94.02,94.14,94.0,94.14,17930.0,62.5852,62.6651,62.5719,62.6651,17930.0
2015-06-04 13:55:00,94.14,94.17,94.07,94.07,7174.0,62.6651,62.685,62.6185,62.6185,7174.0
2015-06-04 14:00:00,94.07,94.15,94.03,94.15,13166.0,62.6185,62.6717,62.5918,62.6717,13166.0
2015-06-04 14:05:00,94.13,94.17,94.09,94.13,5736.0,62.6584,62.685,62.6318,62.6584,5736.0
2015-06-04 14:10:00,94.12,94.21,94.06,94.21,10113.0,62.6518,62.7117,62.6118,62.7117,10113.0
2015-06-04 14:15:00,94.19,94.21,94.15,94.17,6300.0,62.6984,62.7117,62.6717,62.685,6300.0
2015-06-04 14:20:00,94.19,94.28,94.19,94.22,5360.0,62.6984,62.7583,62.6984,62.7183,5360.0
2015-06-04 14:25:00,94.23,94.26,94.16,94.17,7792.0,62.725,62.745,62.6784,62.685,7792.0
2015-06-04 14:30:00,94.15,94.22,94.14,94.2,6871.0,62.6717,62.7183,62.6651,62.705,6871.0
2015-06-04 14:35:00,94.17,94.17,94.12,94.14,7055.0,62.685,62.685,62.6518,62.6651,7055.0
2015-06-04 14:40:00,94.14,94.26,94.14,94.21,10995.0,62.6651,62.745,62.6651,62.7117,10995.0
2015-06-04 14:45:00,94.23,94.27,94.18,94.21,6948.0,62.725,62.7516,62.6917,62.7117,6948.0
2015-06-04 14:50:00,94.24,94.28,94.17,94.17,6089.0,62.7316,62.7583,62.685,62.685,6089.0
2015-06-04 14:55:00,94.19,94.31,94.19,94.28,5600.0,62.6984,62.7782,62.6984,62.7583,5600.0
2015-06-04 15:00:00,94.25,94.3,94.25,94.3,5227.0,62.7383,62.7716,62.7383,62.7716,5227.0
2015-06-04 15:05:00,94.33,94.33,94.26,94.29,10854.0,62.7915,62.7915,62.745,62.7649,10854.0
2015-06-04 15:10:00,94.29,94.37,94.25,94.36,18937.0,62.7649,62.8182,62.7383,62.8115,18937.0
2015-06-04 15:15:00,94.36,94.36,94.28,94.31,24736.0,62.8115,62.8115,62.7583,62.7782,24736.0
2015-06-04 15:20:00,94.31,94.35,94.28,94.28,16601.0,62.7782,62.8049,62.7583,62.7583,16601.0
2015-06-04 15:25:00,94.29,94.32,94.24,94.25,11578.0,62.7649,62.7849,62.7316,62.7383,11578.0
2015-06-04 15:30:00,94.23,94.25,94.17,94.22,8263.0,62.725,62.7383,62.685,62.7183,8263.0
2015-06-04 15:35:00,94.2,94.21,94.15,94.19,17184.0,62.705,62.7117,62.6717,62.6984,17184.0
2015-06-04 15:40:00,94.21,94.23,94.15,94.19,15576.0,62.7117,62.725,62.6717,62.6984,15576.0
2015-06-04 15:45:00,94.19,94.27,94.19,94.19,18573.0,62.6984,62.7516,62.6984,62.6984,18573.0
2015-06-04 15:50:00,94.19,94.19,94.05,94.06,44045.0,62.6984,62.6984,62.6052,62.6118,44045.0
2015-06-04 15:55:00,94.08,94.3,94.07,94.26,85233.0,62.6251,62.7716,62.6185,62.745,85233.0
2015-06-05 09:30:00,95.0,95.22,94.77,95.08,37796.0,63.2375,63.384,63.0844,63.2908,37796.0
2015-06-05 09:35:00,95.0,95.17,94.83,95.05,51355.0,63.2375,63.3507,63.1244,63.2708,51355.0
2015-06-05 09:40:00,95.0,95.06,94.75,94.96,47622.0,63.2375,63.2775,63.0711,63.2109,47622.0
2015-06-05 09:45:00,95.01,95.11,94.96,94.99,40669.0,63.2442,63.3108,63.2109,63.2309,40669.0
2015-06-05 09:50:00,95.01,95.25,95.0,95.17,18251.0,63.2442,63.404,63.2375,63.3507,18251.0
2015-06-05 09:55:00,95.17,95.41,95.16,95.38,22344.0,63.3507,63.5105,63.344,63.4905,22344.0
2015-06-05 10:00:00,95.37,95.61,95.37,95.54,29301.0,63.4838,63.6436,63.4838,63.597,29301.0
2015-06-05 10:05:00,95.57,95.74,95.51,95.63,48669.0,63.617,63.7301,63.577,63.6569,48669.0
2015-06-05 10:10:00,95.62,95.69,95.53,95.69,28664.0,63.6502,63.6968,63.5903,63.6968,28664.0
2015-06-05 10:15:00,95.69,95.76,95.65,95.74,28205.0,63.6968,63.7434,63.6702,63.7301,28205.0
2015-06-05 10:20:00,95.75,95.94,95.75,95.94,22609.0,63.7368,63.8633,63.7368,63.8633,22609.0
2015-06-05 10:25:00,95.92,96.29,95.91,96.15,90698.0,63.8499,64.0962,63.8433,64.003,90698.0
2015-06-05 10:30:00,96.14,96.32,96.13,96.28,42705.0,63.9964,64.1162,63.9897,64.0896,42705.0
2015-06-05 10:35:00,96.32,96.42,96.32,96.34,35831.0,64.1162,64.1828,64.1162,64.1295,35831.0
2015-06-05 10:40:00,96.31,96.32,96.17,96.22,24679.0,64.1096,64.1162,64.0164,64.0496,24679.0
2015-06-05 10:45:00,96.25,96.32,96.16,96.2,30512.0,64.0696,64.1162,64.0097,64.0363,30512.0
2015-06-05 10:50:00,96.22,96.27,96.2,96.26,38211.0,64.0496,64.0829,64.0363,64.0763,38211.0
2015-06-05 10:55:00,96.26,96.31,96.25,96.28,17478.0,64.0763,64.1096,64.0696,64.0896,17478.0
2015-06-05 11:00:00,96.31,96.41,96.3,96.37,25918.0,64.1096,64.1761,64.1029,64.1495,25918.0
2015-06-05 11:05:00,96.37,96.39,96.24,96.25,30280.0,64.1495,64.1628,64.063,64.0696,30280.0
2015-06-05 11:10:00,96.27,96.31,96.19,96.19,19491.0,64.0829,64.1096,64.0297,64.0297,19491.0
2015-06-05 11:15:00,96.2,96.38,96.19,96.37,21362.0,64.0363,64.1561,64.0297,64.1495,21362.0
2015-06-05 11:20:00,96.38,96.45,96.37,96.37,23722.0,64.1561,64.2027,64.1495,64.1495,23722.0
2015-06-05 11:25:00,96.37,96.37,96.23,96.3,32399.0,64.1495,64.1495,64.0563,64.1029,32399.0
2015-06-05 11:30:00,96.32,96.34,96.23,96.24,21630.0,64.1162,64.1295,64.0563,64.063,21630.0
2015-06-05 11:35:00,96.26,96.29,96.24,96.28,16321.0,64.0763,64.0962,64.063,64.0896,16321.0
2015-06-05 11:40:00,96.28,96.32,96.27,96.3,20112.0,64.0896,64.1162,64.0829,64.1029,20112.0
2015-06-05 11:45:00,96.3,96.43,96.27,96.43,13656.0,64.1029,64.1894,64.0829,64.1894,13656.0
2015-06-05 11:50:00,96.43,96.43,96.29,96.41,14318.0,64.1894,64.1894,64.0962,64.1761,14318.0
2015-06-05 11:55:00,96.43,96.44,96.4,96.43,12376.0,64.1894,64.1961,64.1695,64.1894,12376.0
2015-06-05 12:00:00,96.42,96.47,96.39,96.39,19648.0,64.1828,64.2161,64.1628,64.1628,19648.0
2015-06-05 12:05:00,96.39,96.4,96.18,96.21,10941.0,64.1628,64.1695,64.023,64.043,10941.0
2015-06-05 12:10:00,96.19,96.24,96.19,96.23,10135.0,64.0297,64.063,64.0297,64.0563,10135.0
2015-06-05 12:15:00,96.2,96.22,96.17,96.18,31051.0,64.0363,64.0496,64.0164,64.023,31051.0
2015-06-05 12:20:00,96.18,96.23,96.17,96.18,20949.0,64.023,64.0563,64.0164,64.023,20949.0
2015-06-05 12:25:00,96.2,96.22,96.13,96.17,15302.0,64.0363,64.0496,63.9897,64.0164,15302.0
2015-06-05 12:30:00,96.17,96.17,96.06,96.08,12308.0,64.0164,64.0164,63.9431,63.9564,12308.0
2015-06-05 12:35:00,96.06,96.07,95.98,95.98,11301.0,63.9431,63.9498,63.8899,63.8899,11301.0
2015-06-05 12:40:00,96.0,96.17,95.99,96.11,30821.0,63.9032,64.0164,63.8965,63.9764,30821.0
2015-06-05 12:45:00,96.12,96.12,96.05,96.11,7293.0,63.9831,63.9831,63.9365,63.9764,7293.0
2015-06-05 12:50:00,96.12,96.25,96.12,96.23,14994.0,63.9831,64.0696,63.9831,64.0563,14994.0
2015-06-05 12:55:00,96.23,96.29,96.22,96.27,14141.0,64.0563,64.0962,64.0496,64.0829,14141.0
2015-06-05 13:00:00,96.26,96.33,96.26,96.33,13060.0,64.0763,64.1229,64.0763,64.1229,13060.0
2015-06-05 13:05:00,96.31,96.33,96.3,96.32,9947.0,64.1096,64.1229,64.1029,64.1162,9947.0
2015-06-05 13:10:00,96.31,96.33,96.23,96.23,13021.0,64.1096,64.1229,64.0563,64.0563,13021.0
2015-06-05 13:15:00,96.22,96.25,96.17,96.25,20906.0,64.0496,64.0696,64.0164,64.0696,20906.0
2015-06-05 13:20:00,96.25,96.27,96.24,96.25,12607.0,64.0696,64.0829,64.063,64.0696,12607.0
2015-06-05 13:25:00,96.24,96.25,96.15,96.16,7277.0,64.063,64.0696,64.003,64.0097,7277.0
2015-06-05 13:30:00,96.18,96.26,96.14,96.23,17206.0,64.023,64.0763,63.9964,64.0563,17206.0
2015-06-05 13:35:00,96.22,96.27,96.17,96.26,14794.0,64.0496,64.0829,64.0164,64.0763,14794.0
2015-06-05 13:40:00,96.25,96.26,96.15,96.17,13854.0,64.0696,64.0763,64.003,64.0164,13854.0
2015-06-05 13:45:00,96.15,96.15,96.07,96.1,16355.0,64.003,64.003,63.9498,63.9698,16355.0
2015-06-05 13:50:00,96.1,96.11,96.04,96.1,5100.0,63.9698,63.9764,63.9298,63.9698,5100.0
2015-06-05 13:55:00,96.09,96.15,96.07,96.13,21007.0,63.9631,64.003,63.9498,63.9897,21007.0
2015-06-05 14:00:00,96.13,96.17,96.12,96.15,26794.0,63.9897,64.0164,63.9831,64.003,26794.0
2015-06-05 14:05:00,96.14,96.19,96.13,96.15,20205.0,63.9964,64.0297,63.9897,64.003,20205.0
2015-06-05 14:10:00,96.16,96.18,96.11,96.13,11556.0,64.0097,64.023,63.9764,63.9897,11556.0
2015-06-05 14:15:00,96.13,96.16,96.11,96.13,9470.0,63.9897,64.0097,63.9764,63.9897,9470.0
2015-06-05 14:20:00,96.12,96.12,96.07,96.1,8650.0,63.9831,63.9831,63.9498,63.9698,8650.0
2015-06-05 14:25:00,96.1,96.12,96.06,96.12,9835.0,63.9698,63.9831,63.9431,63.9831,9835.0
2015-06-05 14:30:00,96.14,96.15,96.08,96.08,18936.0,63.9964,64.003,63.9564,63.9564,18936.0
2015-06-05 14:35:00,96.08,96.13,96.02,96.02,14171.0,63.9564,63.9897,63.9165,63.9165,14171.0
2015-06-05 14:40:00,96.02,96.02,95.98,96.0,14705.0,63.9165,63.9165,63.8899,63.9032,14705.0
2015-06-05 14:45:00,95.99,96.03,95.99,96.01,11758.0,63.8965,63.9232,63.8965,63.9099,11758.0
2015-06-05 14:50:00,96.02,96.07,96.0,96.07,19783.0,63.9165,63.9498,63.9032,63.9498,19783.0
2015-06-05 14:55:00,96.06,96.07,96.02,96.05,10584.0,63.9431,63.9498,63.9165,63.9365,10584.0
2015-06-05 15:00:00,96.05,96.08,96.0,96.0,15572.0,63.9365,63.9564,63.9032,63.9032,15572.0
2015-06-05 15:05:00,96.01,96.06,95.99,96.04,16212.0,63.9099,63.9431,63.8965,63.9298,16212.0
2015-06-05 15:10:00,96.03,96.04,95.95,95.96,8706.0,63.9232,63.9298,63.8699,63.8766,8706.0
2015-06-05 15:15:00,95.95,95.96,95.86,95.86,18334.0,63.8699,63.8766,63.81,63.81,18334.0
2015-06-05 15:20:00,95.87,95.9,95.83,95.86,14363.0,63.8167,63.8366,63.79,63.81,14363.0
2015-06-05 15:25:00,95.85,95.88,95.83,95.88,18125.0,63.8033,63.8233,63.79,63.8233,18125.0
2015-06-05 15:30:00,95.87,95.94,95.85,95.91,17531.0,63.8167,63.8633,63.8033,63.8433,17531.0
2015-06-05 15:35:00,95.91,95.93,95.85,95.91,31904.0,63.8433,63.8566,63.8033,63.8433,31904.0
2015-06-05 15:40:00,95.9,96.05,95.9,96.04,43907.0,63.8366,63.9365,63.8366,63.9298,43907.0
2015-06-05 15:45:00,96.04,96.05,95.95,95.99,55490.0,63.9298,63.9365,63.8699,63.8965,55490.0
2015-06-05 15:50:00,95.99,95.99,95.95,95.99,43084.0,63.8965,63.8965,63.8699,63.8965,43084.0
2015-06-05 15:55:00,95.98,96.05,95.95,95.96,140014.0,63.8899,63.9365,63.8699,63.8766,140014.0
2015-06-08 09:30:00,95.64,96.11,95.6,96.0,20468.0,63.998,64.3125,63.9713,64.2389,20468.0
2015-06-08 09:35:00,95.9,96.16,95.83,96.03,31856.0,64.172,64.346,64.1252,64.259,31856.0
2015-06-08 09:40:00,96.01,96.04,95.72,95.75,21266.0,64.2456,64.2657,64.0516,64.0716,21266.0
2015-06-08 09:45:00,95.75,95.84,95.73,95.76,16474.0,64.0716,64.1319,64.0583,64.0783,16474.0
2015-06-08 09:50:00,95.75,95.79,95.66,95.71,26094.0,64.0716,64.0984,64.0114,64.0449,26094.0
2015-06-08 09:55:00,95.7,95.74,95.49,95.53,21602.0,64.0382,64.0649,63.8977,63.9244,21602.0
2015-06-08 10:00:00,95.54,95.66,95.5,95.66,20935.0,63.9311,64.0114,63.9044,64.0114,20935.0
2015-06-08 10:05:00,95.63,95.63,95.53,95.55,27659.0,63.9913,63.9913,63.9244,63.9378,27659.0
2015-06-08 10:10:00,95.53,95.55,95.27,95.3,34045.0,63.9244,63.9378,63.7504,63.7705,34045.0
2015-06-08 10:15:00,95.29,95.33,95.26,95.3,11234.0,63.7638,63.7906,63.7438,63.7705,11234.0
2015-06-08 10:20:00,95.3,95.37,95.3,95.34,10090.0,63.7705,63.8174,63.7705,63.7973,10090.0
2015-06-08 10:25:00,95.35,95.39,95.33,95.37,19493.0,63.804,63.8307,63.7906,63.8174,19493.0
2015-06-08 10:30:00,95.37,95.52,95.36,95.5,15741.0,63.8174,63.9177,63.8107,63.9044,15741.0
2015-06-08 10:35:00,95.52,95.54,95.5,95.51,8772.0,63.9177,63.9311,63.9044,63.911,8772.0
2015-06-08 10:40:00,95.52,95.57,95.51,95.51,8073.0,63.9177,63.9512,63.911,63.911,8073.0
2015-06-08 10:45:00,95.51,95.54,95.49,95.5,11882.0,63.911,63.9311,63.8977,63.9044,11882.0
2015-06-08 10:50:00,95.5,95.53,95.45,95.47,6150.0,63.9044,63.9244,63.8709,63.8843,6150.0
2015-06-08 10:55:00,95.47,95.49,95.38,95.39,24930.0,63.8843,63.8977,63.8241,63.8307,24930.0
2015-06-08 11:00:00,95.38,95.44,95.34,95.42,18050.0,63.8241,63.8642,63.7973,63.8508,18050.0
2015-06-08 11:05:00,95.42,95.45,95.39,95.4,22948.0,63.8508,63.8709,63.8307,63.8374,22948.0
2015-06-08 11:10:00,95.41,95.41,95.28,95.28,16594.0,63.8441,63.8441,63.7571,63.7571,16594.0
2015-06-08 11:15:00,95.3,95.31,95.23,95.27,6900.0,63.7705,63.7772,63.7237,63.7504,6900.0
2015-06-08 11:20:00,95.28,95.32,95.23,95.24,9788.0,63.7571,63.7839,63.7237,63.7304,9788.0
2015-06-08 11:25:00,95.24,95.3,95.17,95.17,9893.0,63.7304,63.7705,63.6835,63.6835,9893.0
2015-06-08 11:30:00,95.18,95.22,95.15,95.15,14120.0,63.6902,63.717,63.6701,63.6701,14120.0
2015-06-08 11:35:00,95.14,95.2,95.12,95.19,7878.0,63.6635,63.7036,63.6501,63.6969,7878.0
2015-06-08 11:40:00,95.16,95.24,95.14,95.24,6162.0,63.6768,63.7304,63.6635,63.7304,6162.0
2015-06-08 11:45:00,95.23,95.24,95.18,95.19,7100.0,63.7237,63.7304,63.6902,63.6969,7100.0
2015-06-08 11:50:00,95.2,95.2,95.13,95.18,7040.0,63.7036,63.7036,63.6568,63.6902,7040.0
2015-06-08 11:55:00,95.19,95.22,95.19,95.21,4600.0,63.6969,63.717,63.6969,63.7103,4600.0
2015-06-08 12:00:00,95.22,95.34,95.21,95.34,13397.0,63.717,63.7973,63.7103,63.7973,13397.0
2015-06-08 12:05:00,95.33,95.34,95.29,95.34,4600.0,63.7906,63.7973,63.7638,63.7973,4600.0
2015-06-08 12:10:00,95.34,95.34,95.26,95.26,5404.0,63.7973,63.7973,63.7438,63.7438,5404.0
2015-06-08 12:15:00,95.27,95.3,95.24,95.25,19972.0,63.7504,63.7705,63.7304,63.7371,19972.0
2015-06-08 12:20:00,95.25,95.29,95.23,95.29,6713.0,63.7371,63.7638,63.7237,63.7638,6713.0
2015-06-08 12:25:00,95.27,95.27,95.24,95.26,4114.0,63.7504,63.7504,63.7304,63.7438,4114.0
2015-06-08 12:30:00,95.25,95.25,95.21,95.21,9306.0,63.7371,63.7371,63.7103,63.7103,9306.0
2015-06-08 12:35:00,95.22,95.23,95.2,95.22,5104.0,63.717,63.7237,63.7036,63.717,5104.0
2015-06-08 12:40:00,95.22,95.23,95.2,95.22,4125.0,63.717,63.7237,63.7036,63.717,4125.0
2015-06-08 12:45:00,95.23,95.23,95.15,95.18,6927.0,63.7237,63.7237,63.6701,63.6902,6927.0
2015-06-08 12:50:00,95.18,95.18,95.14,95.17,9602.0,63.6902,63.6902,63.6635,63.6835,9602.0
2015-06-08 12:55:00,95.17,95.19,95.14,95.18,15825.0,63.6835,63.6969,63.6635,63.6902,15825.0
2015-06-08 13:00:00,95.17,95.31,95.17,95.31,8490.0,63.6835,63.7772,63.6835,63.7772,8490.0
2015-06-08 13:05:00,95.32,95.35,95.27,95.27,4775.0,63.7839,63.804,63.7504,63.7504,4775.0
2015-06-08 13:10:00,95.27,95.27,95.2,95.21,5715.0,63.7504,63.7504,63.7036,63.7103,5715.0
2015-06-08 13:15:00,95.24,95.28,95.22,95.28,5129.0,63.7304,63.7571,63.717,63.7571,5129.0
2015-06-08 13:20:00,95.29,95.34,95.28,95.3,4209.0,63.7638,63.7973,63.7571,63.7705,4209.0
2015-06-08 13:25:00,95.3,95.31,95.28,95.3,5555.0,63.7705,63.7772,63.7571,63.7705,5555.0
2015-06-08 13:30:00,95.31,95.31,95.22,95.22,8926.0,63.7772,63.7772,63.717,63.717,8926.0
2015-06-08 13:35:00,95.24,95.24,95.16,95.2,6100.0,63.7304,63.7304,63.6768,63.7036,6100.0
2015-06-08 13:40:00,95.19,95.19,95.13,95.15,5700.0,63.6969,63.6969,63.6568,63.6701,5700.0
2015-06-08 13:45:00,95.15,95.18,95.14,95.17,3600.0,63.6701,63.6902,63.6635,63.6835,3600.0
2015-06-08 13:50:00,95.2,95.2,95.14,95.2,5148.0,63.7036,63.7036,63.6635,63.7036,5148.0
2015-06-08 13:55:00,95.22,95.3,95.21,95.25,6400.0,63.717,63.7705,63.7103,63.7371,6400.0
2015-06-08 14:00:00,95.26,95.33,95.23,95.31,13046.0,63.7438,63.7906,63.7237,63.7772,13046.0
2015-06-08 14:05:00,95.27,95.27,95.24,95.24,3985.0,63.7504,63.7504,63.7304,63.7304,3985.0
2015-06-08 14:10:00,95.25,95.28,95.24,95.28,6505.0,63.7371,63.7571,63.7304,63.7571,6505.0
2015-06-08 14:15:00,95.27,95.28,95.24,95.27,8205.0,63.7504,63.7571,63.7304,63.7504,8205.0
2015-06-08 14:20:00,95.27,95.28,95.25,95.25,2300.0,63.7504,63.7571,63.7371,63.7371,2300.0
2015-06-08 14:25:00,95.26,95.31,95.24,95.31,3661.0,63.7438,63.7772,63.7304,63.7772,3661.0
2015-06-08 14:30:00,95.32,95.41,95.32,95.41,5662.0,63.7839,63.8441,63.7839,63.8441,5662.0
2015-06-08 14:35:00,95.42,95.44,95.34,95.34,5959.0,63.8508,63.8642,63.7973,63.7973,5959.0
2015-06-08 14:40:00,95.32,95.44,95.32,95.43,5433.0,63.7839,63.8642,63.7839,63.8575,5433.0
2015-06-08 14:45:00,95.42,95.48,95.42,95.48,9943.0,63.8508,63.891,63.8508,63.891,9943.0
2015-06-08 14:50:00,95.48,95.51,95.42,95.46,8614.0,63.891,63.911,63.8508,63.8776,8614.0
2015-06-08 14:55:00,95.46,95.52,95.45,95.5,14920.0,63.8776,63.9177,63.8709,63.9044,14920.0
2015-06-08 15:00:00,95.52,95.54,95.47,95.48,10497.0,63.9177,63.9311,63.8843,63.891,10497.0
2015-06-08 15:05:00,95.47,95.53,95.46,95.49,5300.0,63.8843,63.9244,63.8776,63.8977,5300.0
2015-06-08 15:10:00,95.49,95.53,95.48,95.53,13976.0,63.8977,63.9244,63.891,63.9244,13976.0
2015-06-08 15:15:00,95.55,95.56,95.5,95.5,5800.0,63.9378,63.9445,63.9044,63.9044,5800.0
2015-06-08 15:20:00,95.5,95.56,95.47,95.47,22441.0,63.9044,63.9445,63.8843,63.8843,22441.0
2015-06-08 15:25:00,95.49,95.56,95.48,95.55,13703.0,63.8977,63.9445,63.891,63.9378,13703.0
2015-06-08 15:30:00,95.55,95.55,95.49,95.51,21561.0,63.9378,63.9378,63.8977,63.911,21561.0
2015-06-08 15:35:00,95.51,95.52,95.44,95.44,29984.0,63.911,63.9177,63.8642,63.8642,29984.0
2015-06-08 15:40:00,95.44,95.46,95.36,95.37,14612.0,63.8642,63.8776,63.8107,63.8174,14612.0
2015-06-08 15:45:00,95.36,95.38,95.29,95.33,20165.0,63.8107,63.8241,63.7638,63.7906,20165.0
2015-06-08 15:50:00,95.3,95.33,95.23,95.24,33595.0,63.7705,63.7906,63.7237,63.7304,33595.0
2015-06-08 15:55:00,95.26,95.29,95.16,95.16,98440.0,63.7438,63.7638,63.6768,63.6768,98440.0
2015-06-09 09:30:00,95.2,95.48,94.87,95.19,22763.0,63.7036,63.891,63.4828,63.6969,22763.0
2015-06-09 09:35:00,95.17,95.23,94.87,95.02,34135.0,63.6835,63.7237,63.4828,63.5832,34135.0
2015-06-09 09:40:00,94.93,95.03,94.65,94.69,29000.0,63.5229,63.5898,63.3356,63.3623,29000.0
2015-06-09 09:45:00,94.68,94.71,94.61,94.64,22146.0,63.3556,63.3757,63.3088,63.3289,22146.0
2015-06-09 09:50:00,94.64,94.88,94.64,94.88,19551.0,63.3289,63.4895,63.3289,63.4895,19551.0
2015-06-09 09:55:00,94.87,94.95,94.83,94.84,13543.0,63.4828,63.5363,63.456,63.4627,13543.0
2015-06-09 10:00:00,94.85,94.91,94.81,94.87,18641.0,63.4694,63.5095,63.4426,63.4828,18641.0
2015-06-09 10:05:00,94.85,94.88,94.71,94.85,42300.0,63.4694,63.4895,63.3757,63.4694,42300.0
2015-06-09 10:10:00,94.85,94.99,94.82,94.91,43300.0,63.4694,63.5631,63.4493,63.5095,43300.0
2015-06-09 10:15:00,94.88,94.92,94.82,94.84,16542.0,63.4895,63.5162,63.4493,63.4627,16542.0
2015-06-09 10:20:00,94.84,94.84,94.72,94.76,15496.0,63.4627,63.4627,63.3824,63.4092,15496.0
2015-06-09 10:25:00,94.76,94.85,94.75,94.84,71776.0,63.4092,63.4694,63.4025,63.4627,71776.0
2015-06-09 10:30:00,94.84,94.96,94.8,94.96,33438.0,63.4627,63.543,63.4359,63.543,33438.0
2015-06-09 10:35:00,94.97,95.1,94.96,95.1,20855.0,63.5497,63.6367,63.543,63.6367,20855.0
2015-06-09 10:40:00,95.1,95.14,95.06,95.1,40333.0,63.6367,63.6635,63.6099,63.6367,40333.0
2015-06-09 10:45:00,95.1,95.13,95.08,95.13,13353.0,63.6367,63.6568,63.6233,63.6568,13353.0
2015-06-09 10:50:00,95.13,95.15,95.1,95.14,13100.0,63.6568,63.6701,63.6367,63.6635,13100.0
2015-06-09 10:55:00,95.13,95.25,95.13,95.24,17755.0,63.6568,63.7371,63.6568,63.7304,17755.0
2015-06-09 11:00:00,95.24,95.36,95.24,95.36,15312.0,63.7304,63.8107,63.7304,63.8107,15312.0
2015-06-09 11:05:00,95.36,95.4,95.34,95.37,17295.0,63.8107,63.8374,63.7973,63.8174,17295.0
2015-06-09 11:10:00,95.37,95.54,95.37,95.53,18953.0,63.8174,63.9311,63.8174,63.9244,18953.0
2015-06-09 11:15:00,95.54,95.58,95.5,95.54,27045.0,63.9311,63.9579,63.9044,63.9311,27045.0
2015-06-09 11:20:00,95.54,95.61,95.53,95.61,12584.0,63.9311,63.978,63.9244,63.978,12584.0
2015-06-09 11:25:00,95.61,95.67,95.58,95.65,16341.0,63.978,64.0181,63.9579,64.0047,16341.0
2015-06-09 11:30:00,95.65,95.78,95.65,95.66,17834.0,64.0047,64.0917,64.0047,64.0114,17834.0
2015-06-09 11:35:00,95.65,95.73,95.65,95.73,13118.0,64.0047,64.0583,64.0047,64.0583,13118.0
2015-06-09 11:40:00,95.74,95.8,95.69,95.8,17595.0,64.0649,64.1051,64.0315,64.1051,17595.0
2015-06-09 11:45:00,95.81,95.87,95.78,95.83,24420.0,64.1118,64.1519,64.0917,64.1252,24420.0
2015-06-09 11:50:00,95.81,95.84,95.79,95.8,8800.0,64.1118,64.1319,64.0984,64.1051,8800.0
2015-06-09 11:55:00,95.78,95.79,95.65,95.69,12600.0,64.0917,64.0984,64.0047,64.0315,12600.0
2015-06-09 12:00:00,95.69,95.78,95.69,95.73,8500.0,64.0315,64.0917,64.0315,64.0583,8500.0
2015-06-09 12:05:00,95.72,95.8,95.72,95.79,5555.0,64.0516,64.1051,64.0516,64.0984,5555.0
2015-06-09 12:10:00,95.79,95.84,95.79,95.84,6900.0,64.0984,64.1319,64.0984,64.1319,6900.0
2015-06-09 12:15:00,95.84,95.85,95.69,95.71,20748.0,64.1319,64.1386,64.0315,64.0449,20748.0
2015-06-09 12:20:00,95.72,95.76,95.7,95.76,7400.0,64.0516,64.0783,64.0382,64.0783,7400.0
2015-06-09 12:25:00,95.75,95.77,95.73,95.76,5500.0,64.0716,64.085,64.0583,64.0783,5500.0
2015-06-09 12:30:00,95.77,95.87,95.76,95.85,9343.0,64.085,64.1519,64.0783,64.1386,9343.0
2015-06-09 12:35:00,95.85,95.93,95.8,95.89,15250.0,64.1386,64.1921,64.1051,64.1653,15250.0
2015-06-09 12:40:00,95.89,96.01,95.88,95.95,26171.0,64.1653,64.2456,64.1586,64.2055,26171.0
2015-06-09 12:45:00,95.96,96.04,95.92,96.04,14106.0,64.2122,64.2657,64.1854,64.2657,14106.0
2015-06-09 12:50:00,96.03,96.07,96.0,96.0,8977.0,64.259,64.2858,64.2389,64.2389,8977.0
2015-06-09 12:55:00,96.01,96.03,95.96,96.02,13457.0,64.2456,64.259,64.2122,64.2523,13457.0
2015-06-09 13:00:00,96.02,96.13,96.02,96.12,28537.0,64.2523,64.3259,64.2523,64.3192,28537.0
2015-06-09 13:05:00,96.12,96.16,96.11,96.16,10537.0,64.3192,64.346,64.3125,64.346,10537.0
2015-06-09 13:10:00,96.17,96.19,96.12,96.19,8402.0,64.3527,64.3661,64.3192,64.3661,8402.0
2015-06-09 13:15:00,96.18,96.24,96.17,96.21,14181.0,64.3594,64.3995,64.3527,64.3795,14181.0
2015-06-09 13:20:00,96.17,96.2,96.13,96.13,11380.0,64.3527,64.3728,64.3259,64.3259,11380.0
2015-06-09 13:25:00,96.13,96.19,96.1,96.18,11493.0,64.3259,64.3661,64.3058,64.3594,11493.0
2015-06-09 13:30:00,96.17,96.19,96.1,96.1,18311.0,64.3527,64.3661,64.3058,64.3058,18311.0
2015-06-09 13:35:00,96.1,96.16,96.08,96.12,14315.0,64.3058,64.346,64.2925,64.3192,14315.0
2015-06-09 13:40:00,96.13,96.14,96.08,96.11,7997.0,64.3259,64.3326,64.2925,64.3125,7997.0
2015-06-09 13:45:00,96.12,96.16,96.09,96.16,13383.0,64.3192,64.346,64.2992,64.346,13383.0
2015-06-09 13:50:00,96.15,96.17,96.13,96.16,14293.0,64.3393,64.3527,64.3259,64.346,14293.0
2015-06-09 13:55:00,96.17,96.21,96.15,96.2,18473.0,64.3527,64.3795,64.3393,64.3728,18473.0
2015-06-09 14:00:00,96.2,96.22,96.17,96.22,18188.0,64.3728,64.3861,64.3527,64.3861,18188.0
2015-06-09 14:05:00,96.21,96.25,96.21,96.21,21745.0,64.3795,64.4062,64.3795,64.3795,21745.0
2015-06-09 14:10:00,96.2,96.2,96.09,96.1,10700.0,64.3728,64.3728,64.2992,64.3058,10700.0
2015-06-09 14:15:00,96.08,96.13,96.06,96.1,12387.0,64.2925,64.3259,64.2791,64.3058,12387.0
2015-06-09 14:20:00,96.11,96.17,96.11,96.16,9137.0,64.3125,64.3527,64.3125,64.346,9137.0
2015-06-09 14:25:00,96.15,96.15,96.1,96.15,10254.0,64.3393,64.3393,64.3058,64.3393,10254.0
2015-06-09 14:30:00,96.16,96.35,96.15,96.3,82927.0,64.346,64.4731,64.3393,64.4397,82927.0
2015-06-09 14:35:00,96.31,96.4,96.3,96.31,49688.0,64.4464,64.5066,64.4397,64.4464,49688.0
2015-06-09 14:40:00,96.31,96.31,96.25,96.26,12613.0,64.4464,64.4464,64.4062,64.4129,12613.0
2015-06-09 14:45:00,96.27,96.28,96.18,96.21,14174.0,64.4196,64.4263,64.3594,64.3795,14174.0
2015-06-09 14:50:00,96.23,96.26,96.16,96.17,22500.0,64.3928,64.4129,64.346,64.3527,22500.0
2015-06-09 14:55:00,96.16,96.25,96.16,96.23,13064.0,64.346,64.4062,64.346,64.3928,13064.0
2015-06-09 15:00:00,96.23,96.26,96.22,96.25,21194.0,64.3928,64.4129,64.3861,64.4062,21194.0
2015-06-09 15:05:00,96.24,96.29,96.2,96.26,18791.0,64.3995,64.433,64.3728,64.4129,18791.0
2015-06-09 15:10:00,96.26,96.27,96.17,96.21,32039.0,64.4129,64.4196,64.3527,64.3795,32039.0
2015-06-09 15:15:00,96.2,96.25,96.2,96.25,16562.0,64.3728,64.4062,64.3728,64.4062,16562.0
2015-06-09 15:20:00,96.26,96.28,96.22,96.24,33192.0,64.4129,64.4263,64.3861,64.3995,33192.0
2015-06-09 15:25:00,96.24,96.26,96.19,96.2,29513.0,64.3995,64.4129,64.3661,64.3728,29513.0
2015-06-09 15:30:00,96.21,96.24,96.2,96.22,22593.0,64.3795,64.3995,64.3728,64.3861,22593.0
2015-06-09 15:35:00,96.22,96.31,96.18,96.29,35966.0,64.3861,64.4464,64.3594,64.433,35966.0
2015-06-09 15:40:00,96.28,96.29,96.24,96.25,32345.0,64.4263,64.433,64.3995,64.4062,32345.0
2015-06-09 15:45:00,96.25,96.26,96.22,96.25,37735.0,64.4062,64.4129,64.3861,64.4062,37735.0
2015-06-09 15:50:00,96.26,96.34,96.26,96.3,54991.0,64.4129,64.4664,64.4129,64.4397,54991.0
2015-06-09 15:55:00,96.29,96.43,96.28,96.31,147791.0,64.433,64.5267,64.4263,64.4464,147791.0
2015-06-10 09:30:00,96.63,96.8,96.1,96.27,44388.0,64.6605,64.7743,64.3058,64.4196,44388.0
2015-06-10 09:35:00,96.27,96.73,96.25,96.55,71705.0,64.4196,64.7274,64.4062,64.607,71705.0
2015-06-10 09:40:00,96.56,97.24,96.56,97.24,53285.0,64.6137,65.0687,64.6137,65.0687,53285.0
2015-06-10 09:45:00,97.21,97.34,96.87,96.92,39422.0,65.0486,65.1356,64.8211,64.8546,39422.0
2015-06-10 09:50:00,96.94,97.39,96.92,97.26,43176.0,64.8679,65.1691,64.8546,65.0821,43176.0
2015-06-10 09:55:00,97.29,97.48,97.25,97.34,29905.0,65.1021,65.2293,65.0754,65.1356,29905.0
2015-06-10 10:00:00,97.33,97.34,97.17,97.22,43589.0,65.1289,65.1356,65.0218,65.0553,43589.0
2015-06-10 10:05:00,97.23,97.51,97.15,97.5,42913.0,65.062,65.2494,65.0085,65.2427,42913.0
2015-06-10 10:10:00,97.5,97.54,97.22,97.22,35108.0,65.2427,65.2694,65.0553,65.0553,35108.0
2015-06-10 10:15:00,97.21,97.33,97.2,97.33,25000.0,65.0486,65.1289,65.0419,65.1289,25000.0
2015-06-10 10:20:00,97.33,97.46,97.31,97.41,13125.0,65.1289,65.2159,65.1155,65.1824,13125.0
2015-06-10 10:25:00,97.43,97.51,97.2,97.26,43244.0,65.1958,65.2494,65.0419,65.0821,43244.0
2015-06-10 10:30:00,97.25,97.25,97.1,97.11,16330.0,65.0754,65.0754,64.975,64.9817,16330.0
2015-06-10 10:35:00,97.11,97.13,97.01,97.02,68871.0,64.9817,64.9951,64.9148,64.9215,68871.0
2015-06-10 10:40:00,97.02,97.17,97.02,97.1,29269.0,64.9215,65.0218,64.9215,64.975,29269.0
2015-06-10 10:45:00,97.1,97.19,97.01,97.18,22768.0,64.975,65.0352,64.9148,65.0285,22768.0
2015-06-10 10:50:00,97.17,97.24,97.08,97.23,15962.0,65.0218,65.0687,64.9616,65.062,15962.0
2015-06-10 10:55:00,97.24,97.5,97.24,97.5,22785.0,65.0687,65.2427,65.0687,65.2427,22785.0
2015-06-10 11:00:00,97.52,97.59,97.48,97.49,19852.0,65.256,65.3029,65.2293,65.236,19852.0
2015-06-10 11:05:00,97.49,97.5,97.34,97.5,18949.0,65.236,65.2427,65.1356,65.2427,18949.0
2015-06-10 11:10:00,97.5,97.82,97.46,97.74,54165.0,65.2427,65.4568,65.2159,65.4033,54165.0
2015-06-10 11:15:00,97.72,97.76,97.59,97.59,53492.0,65.3899,65.4166,65.3029,65.3029,53492.0
2015-06-10 11:20:00,97.59,97.69,97.59,97.64,18535.0,65.3029,65.3698,65.3029,65.3363,18535.0
2015-06-10 11:25:00,97.66,97.67,97.57,97.65,22401.0,65.3497,65.3564,65.2895,65.343,22401.0
2015-06-10 11:30:00,97.64,97.67,97.53,97.66,16853.0,65.3363,65.3564,65.2627,65.3497,16853.0
2015-06-10 11:35:00,97.66,97.68,97.58,97.61,26227.0,65.3497,65.3631,65.2962,65.3163,26227.0
2015-06-10 11:40:00,97.62,97.67,97.57,97.57,27801.0,65.323,65.3564,65.2895,65.2895,27801.0
2015-06-10 11:45:00,97.56,97.69,97.56,97.69,29072.0,65.2828,65.3698,65.2828,65.3698,29072.0
2015-06-10 11:50:00,97.66,97.67,97.6,97.61,18827.0,65.3497,65.3564,65.3096,65.3163,18827.0
2015-06-10 11:55:00,97.63,97.66,97.61,97.61,21202.0,65.3297,65.3497,65.3163,65.3163,21202.0
2015-06-10 12:00:00,97.61,97.75,97.6,97.74,20944.0,65.3163,65.41,65.3096,65.4033,20944.0
2015-06-10 12:05:00,97.75,97.89,97.75,97.89,9856.0,65.41,65.5036,65.41,65.5036,9856.0
2015-06-10 12:10:00,97.91,97.98,97.91,97.98,21176.0,65.517,65.5639,65.517,65.5639,21176.0
2015-06-10 12:15:00,97.98,98.03,97.98,98.0,18516.0,65.5639,65.5973,65.5639,65.5772,18516.0
2015-06-10 12:20:00,98.03,98.11,98.0,98.06,19215.0,65.5973,65.6508,65.5772,65.6174,19215.0
2015-06-10 12:25:00,98.06,98.12,98.05,98.09,20280.0,65.6174,65.6575,65.6107,65.6375,20280.0
2015-06-10 12:30:00,98.11,98.16,98.08,98.14,18337.0,65.6508,65.6843,65.6308,65.6709,18337.0
2015-06-10 12:35:00,98.15,98.15,98.0,98.0,12689.0,65.6776,65.6776,65.5772,65.5772,12689.0
2015-06-10 12:40:00,97.99,98.1,97.97,98.07,9809.0,65.5705,65.6442,65.5572,65.6241,9809.0
2015-06-10 12:45:00,98.07,98.1,97.98,98.01,20746.0,65.6241,65.6442,65.5639,65.5839,20746.0
2015-06-10 12:50:00,98.02,98.02,97.95,97.95,7880.0,65.5906,65.5906,65.5438,65.5438,7880.0
2015-06-10 12:55:00,97.95,98.0,97.94,97.95,9159.0,65.5438,65.5772,65.5371,65.5438,9159.0
2015-06-10 13:00:00,97.96,98.05,97.96,98.04,36536.0,65.5505,65.6107,65.5505,65.604,36536.0
2015-06-10 13:05:00,98.05,98.05,97.9,97.92,15553.0,65.6107,65.6107,65.5103,65.5237,15553.0
2015-06-10 13:10:00,97.93,97.95,97.88,97.95,16660.0,65.5304,65.5438,65.4969,65.5438,16660.0
2015-06-10 13:15:00,97.95,97.95,97.79,97.79,19820.0,65.5438,65.5438,65.4367,65.4367,19820.0
2015-06-10 13:20:00,97.79,97.86,97.76,97.83,6605.0,65.4367,65.4836,65.4166,65.4635,6605.0
2015-06-10 13:25:00,97.84,97.9,97.82,97.85,9970.0,65.4702,65.5103,65.4568,65.4769,9970.0
2015-06-10 13:30:00,97.83,97.9,97.81,97.88,10157.0,65.4635,65.5103,65.4501,65.4969,10157.0
2015-06-10 13:35:00,97.87,97.98,97.83,97.97,11221.0,65.4902,65.5639,65.4635,65.5572,11221.0
2015-06-10 13:40:00,97.98,97.98,97.84,97.84,7390.0,65.5639,65.5639,65.4702,65.4702,7390.0
2015-06-10 13:45:00,97.84,97.84,97.81,97.83,10900.0,65.4702,65.4702,65.4501,65.4635,10900.0
2015-06-10 13:50:00,97.83,97.89,97.8,97.83,24691.0,65.4635,65.5036,65.4434,65.4635,24691.0
2015-06-10 13:55:00,97.83,97.84,97.78,97.81,23862.0,65.4635,65.4702,65.43,65.4501,23862.0
2015-06-10 14:00:00,97.82,97.98,97.81,97.96,62169.0,65.4568,65.5639,65.4501,65.5505,62169.0
2015-06-10 14:05:00,97.95,98.01,97.93,97.98,25682.0,65.5438,65.5839,65.5304,65.5639,25682.0
2015-06-10 14:10:00,97.98,98.03,97.95,98.02,14351.0,65.5639,65.5973,65.5438,65.5906,14351.0
2015-06-10 14:15:00,97.98,98.02,97.98,98.02,6189.0,65.5639,65.5906,65.5639,65.5906,6189.0
2015-06-10 14:20:00,98.03,98.04,98.0,98.02,18224.0,65.5973,65.604,65.5772,65.5906,18224.0
2015-06-10 14:25:00,98.03,98.04,97.98,97.98,20787.0,65.5973,65.604,65.5639,65.5639,20787.0
2015-06-10 14:30:00,97.99,98.06,97.97,98.04,17810.0,65.5705,65.6174,65.5572,65.604,17810.0
2015-06-10 14:35:00,98.04,98.07,98.02,98.06,13352.0,65.604,65.6241,65.5906,65.6174,13352.0
2015-06-10 14:40:00,98.06,98.13,98.05,98.13,32490.0,65.6174,65.6642,65.6107,65.6642,32490.0
2015-06-10 14:45:00,98.12,98.15,98.04,98.1,30215.0,65.6575,65.6776,65.604,65.6442,30215.0
2015-06-10 14:50:00,98.1,98.13,98.04,98.08,26352.0,65.6442,65.6642,65.604,65.6308,26352.0
2015-06-10 14:55:00,98.09,98.21,98.07,98.2,38587.0,65.6375,65.7178,65.6241,65.7111,38587.0
2015-06-10 15:00:00,98.2,98.2,98.09,98.17,22034.0,65.7111,65.7111,65.6375,65.691,22034.0
2015-06-10 15:05:00,98.17,98.2,98.12,98.12,16966.0,65.691,65.7111,65.6575,65.6575,16966.0
2015-06-10 15:10:00,98.13,98.21,98.13,98.19,26294.0,65.6642,65.7178,65.6642,65.7044,26294.0
2015-06-10 15:15:00,98.19,98.29,98.16,98.27,36896.0,65.7044,65.7713,65.6843,65.7579,36896.0
2015-06-10 15:20:00,98.28,98.38,98.27,98.38,42172.0,65.7646,65.8315,65.7579,65.8315,42172.0
2015-06-10 15:25:00,98.38,98.42,98.36,98.41,22889.0,65.8315,65.8583,65.8181,65.8516,22889.0
2015-06-10 15:30:00,98.43,98.48,98.39,98.48,39210.0,65.865,65.8984,65.8382,65.8984,39210.0
2015-06-10 15:35:00,98.47,98.52,98.46,98.51,39075.0,65.8917,65.9252,65.8851,65.9185,39075.0
2015-06-10 15:40:00,98.5,98.54,98.49,98.53,35581.0,65.9118,65.9386,65.9051,65.9319,35581.0
2015-06-10 15:45:00,98.52,98.66,98.51,98.51,50466.0,65.9252,66.0189,65.9185,65.9185,50466.0
2015-06-10 15:50:00,98.53,98.64,97.87,98.62,129684.0,65.9319,66.0055,65.4902,65.9921,129684.0
2015-06-10 15:55:00,98.61,98.66,98.57,98.57,106517.0,65.9854,66.0189,65.9587,65.9587,106517.0
2015-06-11 09:30:00,98.7,98.9,98.49,98.68,25664.0,66.0456,66.1795,65.9051,66.0323,25664.0
2015-06-11 09:35:00,98.64,98.84,98.52,98.59,10655.0,66.0055,66.1393,65.9252,65.972,10655.0
2015-06-11 09:40:00,98.56,98.64,98.28,98.58,14684.0,65.952,66.0055,65.7646,65.9653,14684.0
2015-06-11 09:45:00,98.5,98.61,98.39,98.59,20243.0,65.9118,65.9854,65.8382,65.972,20243.0
2015-06-11 09:50:00,98.61,98.73,98.45,98.49,18141.0,65.9854,66.0657,65.8784,65.9051,18141.0
2015-06-11 09:55:00,98.51,98.57,98.28,98.34,46158.0,65.9185,65.9587,65.7646,65.8048,46158.0
2015-06-11 10:00:00,98.38,98.73,98.34,98.6,36284.0,65.8315,66.0657,65.8048,65.9787,36284.0
2015-06-11 10:05:00,98.62,98.73,98.62,98.7,9565.0,65.9921,66.0657,65.9921,66.0456,9565.0
2015-06-11 10:10:00,98.72,98.74,98.66,98.73,15147.0,66.059,66.0724,66.0189,66.0657,15147.0
2015-06-11 10:15:00,98.74,98.89,98.7,98.83,27745.0,66.0724,66.1728,66.0456,66.1326,27745.0
2015-06-11 10:20:00,98.78,98.78,98.67,98.7,23641.0,66.0992,66.0992,66.0256,66.0456,23641.0
2015-06-11 10:25:00,98.72,98.75,98.7,98.71,3680.0,66.059,66.0791,66.0456,66.0523,3680.0
2015-06-11 10:30:00,98.72,98.72,98.5,98.56,24433.0,66.059,66.059,65.9118,65.952,24433.0
2015-06-11 10:35:00,98.56,98.71,98.54,98.67,33203.0,65.952,66.0523,65.9386,66.0256,33203.0
2015-06-11 10:40:00,98.68,98.95,98.67,98.92,15887.0,66.0323,66.2129,66.0256,66.1929,15887.0
2015-06-11 10:45:00,98.91,98.91,98.81,98.81,13848.0,66.1862,66.1862,66.1193,66.1193,13848.0
2015-06-11 10:50:00,98.83,98.92,98.83,98.92,11462.0,66.1326,66.1929,66.1326,66.1929,11462.0
2015-06-11 10:55:00,98.91,98.95,98.82,98.85,22493.0,66.1862,66.2129,66.1259,66.146,22493.0
2015-06-11 11:00:00,98.84,98.84,98.69,98.71,9063.0,66.1393,66.1393,66.039,66.0523,9063.0
2015-06-11 11:05:00,98.73,98.86,98.72,98.86,8575.0,66.0657,66.1527,66.059,66.1527,8575.0
2015-06-11 11:10:00,98.88,99.0,98.83,98.95,23762.0,66.1661,66.2464,66.1326,66.2129,23762.0
2015-06-11 11:15:00,98.95,98.99,98.95,98.96,18349.0,66.2129,66.2397,66.2129,66.2196,18349.0
2015-06-11 11:20:00,98.96,98.97,98.87,98.91,10805.0,66.2196,66.2263,66.1594,66.1862,10805.0
2015-06-11 11:25:00,98.91,98.97,98.88,98.97,11624.0,66.1862,66.2263,66.1661,66.2263,11624.0
2015-06-11 11:30:00,98.97,98.98,98.9,98.92,20196.0,66.2263,66.233,66.1795,66.1929,20196.0
2015-06-11 11:35:00,98.92,98.98,98.92,98.96,10855.0,66.1929,66.233,66.1929,66.2196,10855.0
2015-06-11 11:40:00,98.96,98.97,98.91,98.97,11459.0,66.2196,66.2263,66.1862,66.2263,11459.0
2015-06-11 11:45:00,98.97,99.05,98.96,99.05,13965.0,66.2263,66.2799,66.2196,66.2799,13965.0
2015-06-11 11:50:00,99.05,99.06,98.96,98.96,7203.0,66.2799,66.2865,66.2196,66.2196,7203.0
2015-06-11 11:55:00,98.95,98.98,98.91,98.93,16186.0,66.2129,66.233,66.1862,66.1996,16186.0
2015-06-11 12:00:00,98.94,98.96,98.91,98.92,5333.0,66.2062,66.2196,66.1862,66.1929,5333.0
2015-06-11 12:05:00,98.92,98.94,98.85,98.93,7835.0,66.1929,66.2062,66.146,66.1996,7835.0
2015-06-11 12:10:00,98.95,99.0,98.95,99.0,5008.0,66.2129,66.2464,66.2129,66.2464,5008.0
2015-06-11 12:15:00,99.02,99.05,98.98,99.05,7551.0,66.2598,66.2799,66.233,66.2799,7551.0
2015-06-11 12:20:00,99.01,99.02,98.96,98.96,9960.0,66.2531,66.2598,66.2196,66.2196,9960.0
2015-06-11 12:25:00,98.96,99.04,98.96,98.99,4065.0,66.2196,66.2732,66.2196,66.2397,4065.0
2015-06-11 12:30:00,99.0,99.06,99.0,99.06,3901.0,66.2464,66.2865,66.2464,66.2865,3901.0
2015-06-11 12:35:00,99.05,99.06,98.99,99.0,4200.0,66.2799,66.2865,66.2397,66.2464,4200.0
2015-06-11 12:40:00,99.02,99.12,99.01,99.12,15341.0,66.2598,66.3267,66.2531,66.3267,15341.0
2015-06-11 12:45:00,99.14,99.15,99.09,99.12,6377.0,66.3401,66.3468,66.3066,66.3267,6377.0
2015-06-11 12:50:00,99.1,99.1,99.04,99.04,2800.0,66.3133,66.3133,66.2732,66.2732,2800.0
2015-06-11 12:55:00,99.06,99.07,98.98,99.0,6032.0,66.2865,66.2932,66.233,66.2464,6032.0
2015-06-11 13:00:00,98.98,99.08,98.97,99.08,7801.0,66.233,66.2999,66.2263,66.2999,7801.0
2015-06-11 13:05:00,99.08,99.1,99.03,99.03,5305.0,66.2999,66.3133,66.2665,66.2665,5305.0
2015-06-11 13:10:00,99.02,99.09,99.0,99.08,6566.0,66.2598,66.3066,66.2464,66.2999,6566.0
2015-06-11 13:15:00,99.11,99.15,99.08,99.13,5700.0,66.32,66.3468,66.2999,66.3334,5700.0
2015-06-11 13:20:00,99.11,99.16,99.04,99.15,22060.0,66.32,66.3535,66.2732,66.3468,22060.0
2015-06-11 13:25:00,99.15,99.2,99.14,99.14,9248.0,66.3468,66.3802,66.3401,66.3401,9248.0
2015-06-11 13:30:00,99.13,99.15,99.07,99.15,6766.0,66.3334,66.3468,66.2932,66.3468,6766.0
2015-06-11 13:35:00,99.13,99.19,99.08,99.14,12947.0,66.3334,66.3735,66.2999,66.3401,12947.0
2015-06-11 13:40:00,99.16,99.18,99.12,99.12,6378.0,66.3535,66.3668,66.3267,66.3267,6378.0
2015-06-11 13:45:00,99.15,99.22,99.14,99.16,6651.0,66.3468,66.3936,66.3401,66.3535,6651.0
2015-06-11 13:50:00,99.17,99.2,99.14,99.15,7510.0,66.3602,66.3802,66.3401,66.3468,7510.0
2015-06-11 13:55:00,99.15,99.2,99.09,99.2,21934.0,66.3468,66.3802,66.3066,66.3802,21934.0
2015-06-11 14:00:00,99.17,99.19,99.1,99.12,3767.0,66.3602,66.3735,66.3133,66.3267,3767.0
2015-06-11 14:05:00,99.13,99.15,99.08,99.09,4600.0,66.3334,66.3468,66.2999,66.3066,4600.0
2015-06-11 14:10:00,99.1,99.14,99.08,99.08,4245.0,66.3133,66.3401,66.2999,66.2999,4245.0
2015-06-11 14:15:00,99.08,99.13,99.07,99.11,11017.0,66.2999,66.3334,66.2932,66.32,11017.0
2015-06-11 14:20:00,99.12,99.18,99.12,99.15,4890.0,66.3267,66.3668,66.3267,66.3468,4890.0
2015-06-11 14:25:00,99.11,99.16,99.11,99.15,3800.0,66.32,66.3535,66.32,66.3468,3800.0
2015-06-11 14:30:00,99.13,99.16,99.1,99.13,16261.0,66.3334,66.3535,66.3133,66.3334,16261.0
2015-06-11 14:35:00,99.13,99.13,99.07,99.07,4200.0,66.3334,66.3334,66.2932,66.2932,4200.0
2015-06-11 14:40:00,99.06,99.12,99.04,99.1,17379.0,66.2865,66.3267,66.2732,66.3133,17379.0
2015-06-11 14:45:00,99.09,99.12,99.06,99.07,10145.0,66.3066,66.3267,66.2865,66.2932,10145.0
2015-06-11 14:50:00,99.07,99.07,98.94,98.99,15419.0,66.2932,66.2932,66.2062,66.2397,15419.0
2015-06-11 14:55:00,98.99,99.05,98.98,99.02,11689.0,66.2397,66.2799,66.233,66.2598,11689.0
2015-06-11 15:00:00,99.02,99.03,99.0,99.03,11868.0,66.2598,66.2665,66.2464,66.2665,11868.0
2015-06-11 15:05:00,99.03,99.06,99.02,99.03,27292.0,66.2665,66.2865,66.2598,66.2665,27292.0
2015-06-11 15:10:00,99.03,99.05,99.01,99.01,42189.0,66.2665,66.2799,66.2531,66.2531,42189.0
2015-06-11 15:15:00,99.0,99.01,98.89,98.93,45653.0,66.2464,66.2531,66.1728,66.1996,45653.0
2015-06-11 15:20:00,98.94,98.94,98.9,98.91,10281.0,66.2062,66.2062,66.1795,66.1862,10281.0
2015-06-11 15:25:00,98.92,99.01,98.91,98.95,51867.0,66.1929,66.2531,66.1862,66.2129,51867.0
2015-06-11 15:30:00,98.95,98.97,98.91,98.94,23822.0,66.2129,66.2263,66.1862,66.2062,23822.0
2015-06-11 15:35:00,98.94,98.94,98.86,98.92,32951.0,66.2062,66.2062,66.1527,66.1929,32951.0
2015-06-11 15:40:00,98.94,98.94,98.87,98.87,32141.0,66.2062,66.2062,66.1594,66.1594,32141.0
2015-06-11 15:45:00,98.87,98.9,98.83,98.83,30709.0,66.1594,66.1795,66.1326,66.1326,30709.0
2015-06-11 15:50:00,98.83,98.84,98.76,98.77,72230.0,66.1326,66.1393,66.0858,66.0925,72230.0
2015-06-11 15:55:00,98.77,98.92,98.74,98.88,94733.0,66.0925,66.1929,66.0724,66.1661,94733.0
2015-06-12 09:30:00,98.87,99.11,98.87,98.95,32913.0,66.1594,66.32,66.1594,66.2129,32913.0
2015-06-12 09:35:00,98.89,98.95,98.55,98.61,19403.0,66.1728,66.2129,65.9453,65.9854,19403.0
2015-06-12 09:40:00,98.57,98.57,98.15,98.17,14492.0,65.9587,65.9587,65.6776,65.691,14492.0
2015-06-12 09:45:00,98.18,98.35,98.18,98.35,7803.0,65.6977,65.8114,65.6977,65.8114,7803.0
2015-06-12 09:50:00,98.33,98.43,98.32,98.4,11568.0,65.7981,65.865,65.7914,65.8449,11568.0
2015-06-12 09:55:00,98.41,98.52,98.4,98.43,8932.0,65.8516,65.9252,65.8449,65.865,8932.0
2015-06-12 10:00:00,98.43,98.49,98.39,98.41,8416.0,65.865,65.9051,65.8382,65.8516,8416.0
2015-06-12 10:05:00,98.44,98.47,98.38,98.44,28729.0,65.8717,65.8917,65.8315,65.8717,28729.0
2015-06-12 10:10:00,98.45,98.46,98.15,98.15,26244.0,65.8784,65.8851,65.6776,65.6776,26244.0
2015-06-12 10:15:00,98.18,98.27,98.08,98.11,12391.0,65.6977,65.7579,65.6308,65.6508,12391.0
2015-06-12 10:20:00,98.11,98.12,97.99,98.09,11350.0,65.6508,65.6575,65.5705,65.6375,11350.0
2015-06-12 10:25:00,98.11,98.15,98.05,98.13,18235.0,65.6508,65.6776,65.6107,65.6642,18235.0
2015-06-12 10:30:00,98.13,98.18,98.1,98.11,22319.0,65.6642,65.6977,65.6442,65.6508,22319.0
2015-06-12 10:35:00,98.15,98.16,98.06,98.14,11250.0,65.6776,65.6843,65.6174,65.6709,11250.0
2015-06-12 10:40:00,98.14,98.17,98.09,98.12,8675.0,65.6709,65.691,65.6375,65.6575,8675.0
2015-06-12 10:45:00,98.1,98.15,98.08,98.13,14300.0,65.6442,65.6776,65.6308,65.6642,14300.0
2015-06-12 10:50:00,98.14,98.16,98.08,98.1,6700.0,65.6709,65.6843,65.6308,65.6442,6700.0
2015-06-12 10:55:00,98.1,98.12,98.05,98.05,17605.0,65.6442,65.6575,65.6107,65.6107,17605.0
2015-06-12 11:00:00,98.05,98.07,97.94,97.94,13700.0,65.6107,65.6241,65.5371,65.5371,13700.0
2015-06-12 11:05:00,97.94,97.96,97.83,97.85,8741.0,65.5371,65.5505,65.4635,65.4769,8741.0
2015-06-12 11:10:00,97.86,97.97,97.79,97.95,8226.0,65.4836,65.5572,65.4367,65.5438,8226.0
2015-06-12 11:15:00,97.94,97.97,97.77,97.85,17131.0,65.5371,65.5572,65.4233,65.4769,17131.0
2015-06-12 11:20:00,97.84,98.0,97.84,98.0,5615.0,65.4702,65.5772,65.4702,65.5772,5615.0
2015-06-12 11:25:00,97.97,98.08,97.97,98.04,14495.0,65.5572,65.6308,65.5572,65.604,14495.0
2015-06-12 11:30:00,98.07,98.07,97.98,98.07,5397.0,65.6241,65.6241,65.5639,65.6241,5397.0
2015-06-12 11:35:00,98.05,98.08,98.01,98.02,4950.0,65.6107,65.6308,65.5839,65.5906,4950.0
2015-06-12 11:40:00,98.02,98.02,97.89,97.89,6354.0,65.5906,65.5906,65.5036,65.5036,6354.0
2015-06-12 11:45:00,97.88,97.89,97.82,97.85,5052.0,65.4969,65.5036,65.4568,65.4769,5052.0
2015-06-12 11:50:00,97.87,97.87,97.8,97.82,4300.0,65.4902,65.4902,65.4434,65.4568,4300.0
2015-06-12 11:55:00,97.83,97.83,97.72,97.76,9387.0,65.4635,65.4635,65.3899,65.4166,9387.0
2015-06-12 12:00:00,97.78,97.79,97.69,97.69,3798.0,65.43,65.4367,65.3698,65.3698,3798.0
2015-06-12 12:05:00,97.68,97.71,97.58,97.58,9177.0,65.3631,65.3832,65.2962,65.2962,9177.0
2015-06-12 12:10:00,97.57,97.57,97.49,97.55,11286.0,65.2895,65.2895,65.236,65.2761,11286.0
2015-06-12 12:15:00,97.55,97.55,97.48,97.5,5918.0,65.2761,65.2761,65.2293,65.2427,5918.0
2015-06-12 12:20:00,97.52,97.6,97.51,97.6,3665.0,65.256,65.3096,65.2494,65.3096,3665.0
2015-06-12 12:25:00,97.6,97.62,97.53,97.56,6737.0,65.3096,65.323,65.2627,65.2828,6737.0
2015-06-12 12:30:00,97.54,97.54,97.47,97.5,5792.0,65.2694,65.2694,65.2226,65.2427,5792.0
2015-06-12 12:35:00,97.52,97.58,97.46,97.49,6078.0,65.256,65.2962,65.2159,65.236,6078.0
2015-06-12 12:40:00,97.49,97.49,97.37,97.45,5578.0,65.236,65.236,65.1557,65.2092,5578.0
2015-06-12 12:45:00,97.44,97.48,97.44,97.48,6695.0,65.2025,65.2293,65.2025,65.2293,6695.0
2015-06-12 12:50:00,97.49,97.49,97.41,97.41,6800.0,65.236,65.236,65.1824,65.1824,6800.0
2015-06-12 12:55:00,97.42,97.51,97.37,97.48,10400.0,65.1891,65.2494,65.1557,65.2293,10400.0
2015-06-12 13:00:00,97.5,97.59,97.47,97.56,13130.0,65.2427,65.3029,65.2226,65.2828,13130.0
2015-06-12 13:05:00,97.57,97.58,97.49,97.53,26056.0,65.2895,65.2962,65.236,65.2627,26056.0
2015-06-12 13:10:00,97.54,97.54,97.45,97.46,7800.0,65.2694,65.2694,65.2092,65.2159,7800.0
2015-06-12 13:15:00,97.49,97.59,97.48,97.48,15433.0,65.236,65.3029,65.2293,65.2293,15433.0
2015-06-12 13:20:00,97.5,97.51,97.38,97.44,15215.0,65.2427,65.2494,65.1624,65.2025,15215.0
2015-06-12 13:25:00,97.45,97.46,97.34,97.37,6300.0,65.2092,65.2159,65.1356,65.1557,6300.0
2015-06-12 13:30:00,97.36,97.45,97.36,97.41,9320.0,65.149,65.2092,65.149,65.1824,9320.0
2015-06-12 13:35:00,97.4,97.42,97.36,97.37,11052.0,65.1757,65.1891,65.149,65.1557,11052.0
2015-06-12 13:40:00,97.36,97.37,97.23,97.24,9617.0,65.149,65.1557,65.062,65.0687,9617.0
2015-06-12 13:45:00,97.24,97.25,97.21,97.22,4851.0,65.0687,65.0754,65.0486,65.0553,4851.0
2015-06-12 13:50:00,97.24,97.26,97.23,97.25,4700.0,65.0687,65.0821,65.062,65.0754,4700.0
2015-06-12 13:55:00,97.25,97.27,97.22,97.27,6253.0,65.0754,65.0888,65.0553,65.0888,6253.0
2015-06-12 14:00:00,97.27,97.3,97.26,97.27,15056.0,65.0888,65.1088,65.0821,65.0888,15056.0
2015-06-12 14:05:00,97.26,97.27,97.15,97.16,19158.0,65.0821,65.0888,65.0085,65.0151,19158.0
2015-06-12 14:10:00,97.15,97.15,97.09,97.11,8979.0,65.0085,65.0085,64.9683,64.9817,8979.0
2015-06-12 14:15:00,97.11,97.11,97.05,97.05,11350.0,64.9817,64.9817,64.9415,64.9415,11350.0
2015-06-12 14:20:00,97.07,97.08,96.95,96.99,12277.0,64.9549,64.9616,64.8746,64.9014,12277.0
2015-06-12 14:25:00,96.98,96.98,96.85,96.95,20427.0,64.8947,64.8947,64.8077,64.8746,20427.0
2015-06-12 14:30:00,96.96,97.0,96.86,96.89,13096.0,64.8813,64.9081,64.8144,64.8345,13096.0
2015-06-12 14:35:00,96.89,96.89,96.8,96.83,10340.0,64.8345,64.8345,64.7743,64.7943,10340.0
2015-06-12 14:40:00,96.82,96.87,96.82,96.87,9145.0,64.7876,64.8211,64.7876,64.8211,9145.0
2015-06-12 14:45:00,96.87,96.87,96.77,96.78,18171.0,64.8211,64.8211,64.7542,64.7609,18171.0
2015-06-12 14:50:00,96.79,96.81,96.68,96.7,19688.0,64.7676,64.7809,64.694,64.7073,19688.0
2015-06-12 14:55:00,96.71,96.73,96.63,96.65,11152.0,64.714,64.7274,64.6605,64.6739,11152.0
2015-06-12 15:00:00,96.65,96.72,96.63,96.69,14722.0,64.6739,64.7207,64.6605,64.7006,14722.0
2015-06-12 15:05:00,96.7,96.71,96.64,96.69,11593.0,64.7073,64.714,64.6672,64.7006,11593.0
2015-06-12 15:10:00,96.7,96.73,96.65,96.65,13895.0,64.7073,64.7274,64.6739,64.6739,13895.0
2015-06-12 15:15:00,96.64,96.74,96.64,96.74,8434.0,64.6672,64.7341,64.6672,64.7341,8434.0
2015-06-12 15:20:00,96.74,96.85,96.74,96.81,9234.0,64.7341,64.8077,64.7341,64.7809,9234.0
2015-06-12 15:25:00,96.8,96.83,96.75,96.8,10897.0,64.7743,64.7943,64.7408,64.7743,10897.0
2015-06-12 15:30:00,96.79,96.87,96.78,96.83,17255.0,64.7676,64.8211,64.7609,64.7943,17255.0
2015-06-12 15:35:00,96.83,96.86,96.79,96.83,27616.0,64.7943,64.8144,64.7676,64.7943,27616.0
2015-06-12 15:40:00,96.83,96.9,96.8,96.88,21671.0,64.7943,64.8412,64.7743,64.8278,21671.0
2015-06-12 15:45:00,96.88,96.95,96.85,96.93,22164.0,64.8278,64.8746,64.8077,64.8612,22164.0
2015-06-12 15:50:00,96.92,96.94,96.87,96.89,39150.0,64.8546,64.8679,64.8211,64.8345,39150.0
2015-06-12 15:55:00,96.88,97.01,96.88,96.94,70248.0,64.8278,64.9148,64.8278,64.8679,70248.0
2015-06-15 09:30:00,96.06,96.15,95.37,95.61,27998.0,64.2791,64.3393,63.8174,63.978,27998.0
2015-06-15 09:35:00,95.51,96.25,95.38,96.15,13010.0,63.911,64.4062,63.8241,64.3393,13010.0
2015-06-15 09:40:00,96.24,96.25,95.98,96.01,9113.0,64.3995,64.4062,64.2255,64.2456,9113.0
2015-06-15 09:45:00,96.06,96.07,95.75,95.75,12217.0,64.2791,64.2858,64.0716,64.0716,12217.0
2015-06-15 09:50:00,95.77,95.77,95.59,95.65,7123.0,64.085,64.085,63.9646,64.0047,7123.0
2015-06-15 09:55:00,95.71,95.9,95.71,95.8,5600.0,64.0449,64.172,64.0449,64.1051,5600.0
2015-06-15 10:00:00,95.77,95.92,95.63,95.89,5701.0,64.085,64.1854,63.9913,64.1653,5701.0
2015-06-15 10:05:00,95.89,95.91,95.69,95.7,5240.0,64.1653,64.1787,64.0315,64.0382,5240.0
2015-06-15 10:10:00,95.72,95.85,95.65,95.74,18935.0,64.0516,64.1386,64.0047,64.0649,18935.0
2015-06-15 10:15:00,95.74,95.82,95.6,95.6,11183.0,64.0649,64.1185,63.9713,63.9713,11183.0
2015-06-15 10:20:00,95.63,95.71,95.52,95.53,14973.0,63.9913,64.0449,63.9177,63.9244,14973.0
2015-06-15 10:25:00,95.54,95.82,95.54,95.82,11225.0,63.9311,64.1185,63.9311,64.1185,11225.0
2015-06-15 10:30:00,95.79,95.92,95.69,95.9,8853.0,64.0984,64.1854,64.0315,64.172,8853.0
2015-06-15 10:35:00,95.89,96.02,95.84,95.95,9299.0,64.1653,64.2523,64.1319,64.2055,9299.0
2015-06-15 10:40:00,95.96,96.0,95.83,95.86,19655.0,64.2122,64.2389,64.1252,64.1452,19655.0
2015-06-15 10:45:00,95.86,95.94,95.8,95.94,42342.0,64.1452,64.1988,64.1051,64.1988,42342.0
2015-06-15 10:50:00,95.94,96.02,95.92,95.93,5200.0,64.1988,64.2523,64.1854,64.1921,5200.0
2015-06-15 10:55:00,95.94,96.05,95.93,96.04,6700.0,64.1988,64.2724,64.1921,64.2657,6700.0
2015-06-15 11:00:00,96.04,96.24,96.03,96.2,20309.0,64.2657,64.3995,64.259,64.3728,20309.0
2015-06-15 11:05:00,96.19,96.37,96.16,96.34,11318.0,64.3661,64.4865,64.346,64.4664,11318.0
2015-06-15 11:10:00,96.37,96.54,96.37,96.51,8123.0,64.4865,64.6003,64.4865,64.5802,8123.0
2015-06-15 11:15:00,96.54,96.68,96.52,96.66,21407.0,64.6003,64.694,64.5869,64.6806,21407.0
2015-06-15 11:20:00,96.67,96.68,96.5,96.53,17371.0,64.6873,64.694,64.5735,64.5936,17371.0
2015-06-15 11:25:00,96.55,96.64,96.54,96.55,18123.0,64.607,64.6672,64.6003,64.607,18123.0
2015-06-15 11:30:00,96.54,96.56,96.45,96.52,5491.0,64.6003,64.6137,64.54,64.5869,5491.0
2015-06-15 11:35:00,96.51,96.52,96.43,96.44,11221.0,64.5802,64.5869,64.5267,64.5334,11221.0
2015-06-15 11:40:00,96.43,96.54,96.41,96.45,4037.0,64.5267,64.6003,64.5133,64.54,4037.0
2015-06-15 11:45:00,96.48,96.55,96.44,96.48,3100.0,64.5601,64.607,64.5334,64.5601,3100.0
2015-06-15 11:50:00,96.53,96.56,96.5,96.54,3898.0,64.5936,64.6137,64.5735,64.6003,3898.0
2015-06-15 11:55:00,96.54,96.54,96.32,96.33,8500.0,64.6003,64.6003,64.4531,64.4597,8500.0
2015-06-15 12:00:00,96.36,96.41,96.29,96.34,3500.0,64.4798,64.5133,64.433,64.4664,3500.0
2015-06-15 12:05:00,96.35,96.4,96.35,96.38,1600.0,64.4731,64.5066,64.4731,64.4932,1600.0
2015-06-15 12:10:00,96.37,96.43,96.31,96.37,4000.0,64.4865,64.5267,64.4464,64.4865,4000.0
2015-06-15 12:15:00,96.35,96.39,96.33,96.36,1972.0,64.4731,64.4999,64.4597,64.4798,1972.0
2015-06-15 12:20:00,96.36,96.37,96.31,96.33,2546.0,64.4798,64.4865,64.4464,64.4597,2546.0
2015-06-15 12:25:00,96.35,96.35,96.21,96.23,3550.0,64.4731,64.4731,64.3795,64.3928,3550.0
2015-06-15 12:30:00,96.21,96.25,96.18,96.18,2035.0,64.3795,64.4062,64.3594,64.3594,2035.0
2015-06-15 12:35:00,96.16,96.16,96.06,96.07,4941.0,64.346,64.346,64.2791,64.2858,4941.0
2015-06-15 12:40:00,96.07,96.15,96.07,96.13,4521.0,64.2858,64.3393,64.2858,64.3259,4521.0
2015-06-15 12:45:00,96.16,96.23,96.16,96.2,1868.0,64.346,64.3928,64.346,64.3728,1868.0
2015-06-15 12:50:00,96.19,96.29,96.19,96.26,3779.0,64.3661,64.433,64.3661,64.4129,3779.0
2015-06-15 12:55:00,96.24,96.24,96.15,96.19,5956.0,64.3995,64.3995,64.3393,64.3661,5956.0
2015-06-15 13:00:00,96.21,96.33,96.21,96.31,3723.0,64.3795,64.4597,64.3795,64.4464,3723.0
2015-06-15 13:05:00,96.32,96.37,96.29,96.37,3400.0,64.4531,64.4865,64.433,64.4865,3400.0
2015-06-15 13:10:00,96.34,96.38,96.28,96.3,3000.0,64.4664,64.4932,64.4263,64.4397,3000.0
2015-06-15 13:15:00,96.33,96.33,96.25,96.25,4229.0,64.4597,64.4597,64.4062,64.4062,4229.0
2015-06-15 13:20:00,96.25,96.26,96.15,96.15,4000.0,64.4062,64.4129,64.3393,64.3393,4000.0
2015-06-15 13:25:00,96.16,96.18,96.13,96.14,4823.0,64.346,64.3594,64.3259,64.3326,4823.0
2015-06-15 13:30:00,96.14,96.17,96.09,96.17,6885.0,64.3326,64.3527,64.2992,64.3527,6885.0
2015-06-15 13:35:00,96.16,96.18,96.12,96.17,8130.0,64.346,64.3594,64.3192,64.3527,8130.0
2015-06-15 13:40:00,96.16,96.16,96.06,96.14,4697.0,64.346,64.346,64.2791,64.3326,4697.0
2015-06-15 13:45:00,96.14,96.14,96.08,96.14,5690.0,64.3326,64.3326,64.2925,64.3326,5690.0
2015-06-15 13:50:00,96.14,96.35,96.08,96.08,16039.0,64.3326,64.4731,64.2925,64.2925,16039.0
2015-06-15 13:55:00,96.12,96.17,96.04,96.13,11994.0,64.3192,64.3527,64.2657,64.3259,11994.0
2015-06-15 14:00:00,96.11,96.13,96.06,96.12,4640.0,64.3125,64.3259,64.2791,64.3192,4640.0
2015-06-15 14:05:00,96.11,96.22,96.11,96.18,5800.0,64.3125,64.3861,64.3125,64.3594,5800.0
2015-06-15 14:10:00,96.17,96.26,96.16,96.22,5187.0,64.3527,64.4129,64.346,64.3861,5187.0
2015-06-15 14:15:00,96.2,96.31,96.2,96.28,5271.0,64.3728,64.4464,64.3728,64.4263,5271.0
2015-06-15 14:20:00,96.3,96.37,96.25,96.36,52311.0,64.4397,64.4865,64.4062,64.4798,52311.0
2015-06-15 14:25:00,96.34,96.37,96.22,96.27,10720.0,64.4664,64.4865,64.3861,64.4196,10720.0
2015-06-15 14:30:00,96.28,96.3,96.12,96.14,5008.0,64.4263,64.4397,64.3192,64.3326,5008.0
2015-06-15 14:35:00,96.12,96.29,96.11,96.27,11245.0,64.3192,64.433,64.3125,64.4196,11245.0
2015-06-15 14:40:00,96.25,96.26,96.2,96.26,2512.0,64.4062,64.4129,64.3728,64.4129,2512.0
2015-06-15 14:45:00,96.23,96.39,96.21,96.36,9589.0,64.3928,64.4999,64.3795,64.4798,9589.0
2015-06-15 14:50:00,96.34,96.36,96.23,96.23,9956.0,64.4664,64.4798,64.3928,64.3928,9956.0
2015-06-15 14:55:00,96.26,96.26,96.14,96.2,8713.0,64.4129,64.4129,64.3326,64.3728,8713.0
2015-06-15 15:00:00,96.22,96.22,96.13,96.14,6200.0,64.3861,64.3861,64.3259,64.3326,6200.0
2015-06-15 15:05:00,96.12,96.17,96.04,96.14,20200.0,64.3192,64.3527,64.2657,64.3326,20200.0
2015-06-15 15:10:00,96.14,96.17,96.1,96.17,7700.0,64.3326,64.3527,64.3058,64.3527,7700.0
2015-06-15 15:15:00,96.18,96.22,96.12,96.15,9235.0,64.3594,64.3861,64.3192,64.3393,9235.0
2015-06-15 15:20:00,96.14,96.24,96.13,96.16,8002.0,64.3326,64.3995,64.3259,64.346,8002.0
2015-06-15 15:25:00,96.16,96.21,96.13,96.16,9847.0,64.346,64.3795,64.3259,64.346,9847.0
2015-06-15 15:30:00,96.16,96.16,96.09,96.11,20405.0,64.346,64.346,64.2992,64.3125,20405.0
2015-06-15 15:35:00,96.11,96.12,96.03,96.07,23383.0,64.3125,64.3192,64.259,64.2858,23383.0
2015-06-15 15:40:00,96.07,96.25,96.06,96.19,15223.0,64.2858,64.4062,64.2791,64.3661,15223.0
2015-06-15 15:45:00,96.19,96.24,96.14,96.17,23536.0,64.3661,64.3995,64.3326,64.3527,23536.0
2015-06-15 15:50:00,96.19,96.25,96.18,96.21,30313.0,64.3661,64.4062,64.3594,64.3795,30313.0
2015-06-15 15:55:00,96.21,96.27,96.19,96.23,64639.0,64.3795,64.4196,64.3661,64.3928,64639.0
2015-06-16 09:30:00,95.95,96.46,95.94,96.34,24502.0,64.2055,64.5467,64.1988,64.4664,24502.0
2015-06-16 09:35:00,96.48,96.85,96.36,96.62,8378.0,64.5601,64.8077,64.4798,64.6538,8378.0
2015-06-16 09:40:00,96.63,96.67,96.31,96.36,6400.0,64.6605,64.6873,64.4464,64.4798,6400.0
2015-06-16 09:45:00,96.34,96.4,96.12,96.12,31058.0,64.4664,64.5066,64.3192,64.3192,31058.0
2015-06-16 09:50:00,96.13,96.23,96.09,96.23,7843.0,64.3259,64.3928,64.2992,64.3928,7843.0
2015-06-16 09:55:00,96.25,96.44,96.21,96.25,24394.0,64.4062,64.5334,64.3795,64.4062,24394.0
2015-06-16 10:00:00,96.25,96.38,96.25,96.3,5654.0,64.4062,64.4932,64.4062,64.4397,5654.0
2015-06-16 10:05:00,96.3,96.31,96.22,96.25,7513.0,64.4397,64.4464,64.3861,64.4062,7513.0
2015-06-16 10:10:00,96.24,96.24,95.99,96.02,7803.0,64.3995,64.3995,64.2322,64.2523,7803.0
2015-06-16 10:15:00,96.02,96.14,95.99,96.13,14949.0,64.2523,64.3326,64.2322,64.3259,14949.0
2015-06-16 10:20:00,96.13,96.13,96.08,96.12,16044.0,64.3259,64.3259,64.2925,64.3192,16044.0
2015-06-16 10:25:00,96.11,96.16,96.06,96.1,31239.0,64.3125,64.346,64.2791,64.3058,31239.0
2015-06-16 10:30:00,96.12,96.19,96.09,96.12,42390.0,64.3192,64.3661,64.2992,64.3192,42390.0
2015-06-16 10:35:00,96.13,96.15,96.09,96.1,31557.0,64.3259,64.3393,64.2992,64.3058,31557.0
2015-06-16 10:40:00,96.13,96.18,96.09,96.14,63541.0,64.3259,64.3594,64.2992,64.3326,63541.0
2015-06-16 10:45:00,96.1,96.15,96.09,96.14,19793.0,64.3058,64.3393,64.2992,64.3326,19793.0
2015-06-16 10:50:00,96.13,96.13,95.99,96.08,16560.0,64.3259,64.3259,64.2322,64.2925,16560.0
2015-06-16 10:55:00,96.09,96.12,96.0,96.0,20375.0,64.2992,64.3192,64.2389,64.2389,20375.0
2015-06-16 11:00:00,95.99,96.06,95.98,96.06,7600.0,64.2322,64.2791,64.2255,64.2791,7600.0
2015-06-16 11:05:00,96.06,96.12,96.01,96.1,11500.0,64.2791,64.3192,64.2456,64.3058,11500.0
2015-06-16 11:10:00,96.1,96.29,96.08,96.29,19592.0,64.3058,64.433,64.2925,64.433,19592.0
2015-06-16 11:15:00,96.29,96.31,96.17,96.19,8174.0,64.433,64.4464,64.3527,64.3661,8174.0
2015-06-16 11:20:00,96.19,96.26,96.15,96.16,4420.0,64.3661,64.4129,64.3393,64.346,4420.0
2015-06-16 11:25:00,96.18,96.27,96.18,96.22,8388.0,64.3594,64.4196,64.3594,64.3861,8388.0
2015-06-16 11:30:00,96.21,96.32,96.19,96.32,9300.0,64.3795,64.4531,64.3661,64.4531,9300.0
2015-06-16 11:35:00,96.31,96.31,96.21,96.23,6825.0,64.4464,64.4464,64.3795,64.3928,6825.0
2015-06-16 11:40:00,96.22,96.28,96.22,96.24,5860.0,64.3861,64.4263,64.3861,64.3995,5860.0
2015-06-16 11:45:00,96.24,96.28,96.22,96.26,4123.0,64.3995,64.4263,64.3861,64.4129,4123.0
2015-06-16 11:50:00,96.26,96.33,96.2,96.2,3200.0,64.4129,64.4597,64.3728,64.3728,3200.0
2015-06-16 11:55:00,96.2,96.24,96.19,96.2,5600.0,64.3728,64.3995,64.3661,64.3728,5600.0
2015-06-16 12:00:00,96.21,96.27,96.18,96.25,4805.0,64.3795,64.4196,64.3594,64.4062,4805.0
2015-06-16 12:05:00,96.24,96.25,96.16,96.2,6825.0,64.3995,64.4062,64.346,64.3728,6825.0
2015-06-16 12:10:00,96.2,96.25,96.2,96.25,4600.0,64.3728,64.4062,64.3728,64.4062,4600.0
2015-06-16 12:15:00,96.25,96.28,96.24,96.24,6230.0,64.4062,64.4263,64.3995,64.3995,6230.0
2015-06-16 12:20:00,96.25,96.28,96.22,96.26,5422.0,64.4062,64.4263,64.3861,64.4129,5422.0
2015-06-16 12:25:00,96.26,96.26,96.18,96.24,4100.0,64.4129,64.4129,64.3594,64.3995,4100.0
2015-06-16 12:30:00,96.24,96.25,96.19,96.25,6240.0,64.3995,64.4062,64.3661,64.4062,6240.0
2015-06-16 12:35:00,96.26,96.29,96.23,96.25,5195.0,64.4129,64.433,64.3928,64.4062,5195.0
2015-06-16 12:40:00,96.24,96.27,96.21,96.27,4116.0,64.3995,64.4196,64.3795,64.4196,4116.0
2015-06-16 12:45:00,96.27,96.27,96.19,96.19,2800.0,64.4196,64.4196,64.3661,64.3661,2800.0
2015-06-16 12:50:00,96.19,96.21,96.16,96.17,5182.0,64.3661,64.3795,64.346,64.3527,5182.0
2015-06-16 12:55:00,96.15,96.19,96.14,96.19,2128.0,64.3393,64.3661,64.3326,64.3661,2128.0
2015-06-16 13:00:00,96.21,96.34,96.21,96.34,10515.0,64.3795,64.4664,64.3795,64.4664,10515.0
2015-06-16 13:05:00,96.34,96.36,96.32,96.32,9453.0,64.4664,64.4798,64.4531,64.4531,9453.0
2015-06-16 13:10:00,96.32,96.34,96.28,96.31,6600.0,64.4531,64.4664,64.4263,64.4464,6600.0
2015-06-16 13:15:00,96.32,96.32,96.26,96.28,5600.0,64.4531,64.4531,64.4129,64.4263,5600.0
2015-06-16 13:20:00,96.3,96.32,96.28,96.28,8100.0,64.4397,64.4531,64.4263,64.4263,8100.0
2015-06-16 13:25:00,96.28,96.37,96.28,96.34,9711.0,64.4263,64.4865,64.4263,64.4664,9711.0
2015-06-16 13:30:00,96.36,96.39,96.34,96.36,10216.0,64.4798,64.4999,64.4664,64.4798,10216.0
2015-06-16 13:35:00,96.36,96.4,96.33,96.33,8848.0,64.4798,64.5066,64.4597,64.4597,8848.0
2015-06-16 13:40:00,96.34,96.35,96.29,96.3,3634.0,64.4664,64.4731,64.433,64.4397,3634.0
2015-06-16 13:45:00,96.28,96.31,96.28,96.3,3571.0,64.4263,64.4464,64.4263,64.4397,3571.0
2015-06-16 13:50:00,96.31,96.31,96.28,96.29,11704.0,64.4464,64.4464,64.4263,64.433,11704.0
2015-06-16 13:55:00,96.29,96.31,96.22,96.22,8600.0,64.433,64.4464,64.3861,64.3861,8600.0
2015-06-16 14:00:00,96.23,96.28,96.23,96.28,6800.0,64.3928,64.4263,64.3928,64.4263,6800.0
2015-06-16 14:05:00,96.28,96.35,96.27,96.32,14476.0,64.4263,64.4731,64.4196,64.4531,14476.0
2015-06-16 14:10:00,96.31,96.32,96.27,96.29,17166.0,64.4464,64.4531,64.4196,64.433,17166.0
2015-06-16 14:15:00,96.3,96.31,96.28,96.3,19187.0,64.4397,64.4464,64.4263,64.4397,19187.0
2015-06-16 14:20:00,96.29,96.3,96.28,96.3,8207.0,64.433,64.4397,64.4263,64.4397,8207.0
2015-06-16 14:25:00,96.3,96.3,96.28,96.29,30375.0,64.4397,64.4397,64.4263,64.433,30375.0
2015-06-16 14:30:00,96.3,96.37,96.28,96.33,19962.0,64.4397,64.4865,64.4263,64.4597,19962.0
2015-06-16 14:35:00,96.34,96.34,96.27,96.29,10343.0,64.4664,64.4664,64.4196,64.433,10343.0
2015-06-16 14:40:00,96.29,96.29,96.23,96.23,3658.0,64.433,64.433,64.3928,64.3928,3658.0
2015-06-16 14:45:00,96.23,96.24,96.19,96.23,9500.0,64.3928,64.3995,64.3661,64.3928,9500.0
2015-06-16 14:50:00,96.23,96.27,96.22,96.24,7415.0,64.3928,64.4196,64.3861,64.3995,7415.0
2015-06-16 14:55:00,96.23,96.25,96.22,96.22,7610.0,64.3928,64.4062,64.3861,64.3861,7610.0
2015-06-16 15:00:00,96.23,96.25,96.2,96.22,12871.0,64.3928,64.4062,64.3728,64.3861,12871.0
2015-06-16 15:05:00,96.23,96.24,96.15,96.17,12375.0,64.3928,64.3995,64.3393,64.3527,12375.0
2015-06-16 15:10:00,96.18,96.26,96.15,96.16,27923.0,64.3594,64.4129,64.3393,64.346,27923.0
2015-06-16 15:15:00,96.18,96.24,96.18,96.23,16069.0,64.3594,64.3995,64.3594,64.3928,16069.0
2015-06-16 15:20:00,96.22,96.23,96.17,96.22,25514.0,64.3861,64.3928,64.3527,64.3861,25514.0
2015-06-16 15:25:00,96.24,96.29,96.24,96.29,8018.0,64.3995,64.433,64.3995,64.433,8018.0
2015-06-16 15:30:00,96.3,96.32,96.25,96.29,19525.0,64.4397,64.4531,64.4062,64.433,19525.0
2015-06-16 15:35:00,96.28,96.42,96.28,96.42,23339.0,64.4263,64.52,64.4263,64.52,23339.0
2015-06-16 15:40:00,96.42,96.47,96.39,96.47,24868.0,64.52,64.5534,64.4999,64.5534,24868.0
2015-06-16 15:45:00,96.47,96.55,96.44,96.54,46876.0,64.5534,64.607,64.5334,64.6003,46876.0
2015-06-16 15:50:00,96.53,96.54,96.49,96.49,82394.0,64.5936,64.6003,64.5668,64.5668,82394.0
2015-06-16 15:55:00,96.48,96.54,96.46,96.53,47729.0,64.5601,64.6003,64.5467,64.5936,47729.0
2015-06-17 09:30:00,96.82,96.96,96.55,96.78,12294.0,64.7876,64.8813,64.607,64.7609,12294.0
2015-06-17 09:35:00,96.82,96.82,96.45,96.6,3200.0,64.7876,64.7876,64.54,64.6404,3200.0
2015-06-17 09:40:00,96.63,96.63,96.52,96.57,1331.0,64.6605,64.6605,64.5869,64.6203,1331.0
2015-06-17 09:45:00,96.52,96.63,96.43,96.52,3508.0,64.5869,64.6605,64.5267,64.5869,3508.0
2015-06-17 09:50:00,96.53,96.59,96.3,96.37,23349.0,64.5936,64.6337,64.4397,64.4865,23349.0
2015-06-17 09:55:00,96.37,96.51,96.3,96.48,6900.0,64.4865,64.5802,64.4397,64.5601,6900.0
2015-06-17 10:00:00,96.46,96.66,96.46,96.58,11660.0,64.5467,64.6806,64.5467,64.627,11660.0
2015-06-17 10:05:00,96.59,96.66,96.53,96.6,17011.0,64.6337,64.6806,64.5936,64.6404,17011.0
2015-06-17 10:10:00,96.63,96.68,96.55,96.61,15177.0,64.6605,64.694,64.607,64.6471,15177.0
2015-06-17 10:15:00,96.62,96.63,96.54,96.58,7703.0,64.6538,64.6605,64.6003,64.627,7703.0
2015-06-17 10:20:00,96.54,96.62,96.52,96.59,20985.0,64.6003,64.6538,64.5869,64.6337,20985.0
2015-06-17 10:25:00,96.59,96.69,96.55,96.55,33396.0,64.6337,64.7006,64.607,64.607,33396.0
2015-06-17 10:30:00,96.52,96.72,96.51,96.72,8100.0,64.5869,64.7207,64.5802,64.7207,8100.0
2015-06-17 10:35:00,96.7,96.76,96.69,96.73,5800.0,64.7073,64.7475,64.7006,64.7274,5800.0
2015-06-17 10:40:00,96.76,96.82,96.73,96.82,5463.0,64.7475,64.7876,64.7274,64.7876,5463.0
2015-06-17 10:45:00,96.81,96.83,96.77,96.82,7009.0,64.7809,64.7943,64.7542,64.7876,7009.0
2015-06-17 10:50:00,96.83,96.85,96.69,96.72,16207.0,64.7943,64.8077,64.7006,64.7207,16207.0
2015-06-17 10:55:00,96.72,96.72,96.65,96.69,6800.0,64.7207,64.7207,64.6739,64.7006,6800.0
2015-06-17 11:00:00,96.7,96.7,96.6,96.61,14841.0,64.7073,64.7073,64.6404,64.6471,14841.0
2015-06-17 11:05:00,96.63,96.66,96.57,96.57,25150.0,64.6605,64.6806,64.6203,64.6203,25150.0
2015-06-17 11:10:00,96.56,96.62,96.54,96.57,3405.0,64.6137,64.6538,64.6003,64.6203,3405.0
2015-06-17 11:15:00,96.56,96.56,96.49,96.49,5900.0,64.6137,64.6137,64.5668,64.5668,5900.0
2015-06-17 11:20:00,96.49,96.61,96.46,96.6,11835.0,64.5668,64.6471,64.5467,64.6404,11835.0
2015-06-17 11:25:00,96.58,96.65,96.55,96.63,20800.0,64.627,64.6739,64.607,64.6605,20800.0
2015-06-17 11:30:00,96.6,96.65,96.58,96.6,5210.0,64.6404,64.6739,64.627,64.6404,5210.0
2015-06-17 11:35:00,96.6,96.68,96.6,96.66,4857.0,64.6404,64.694,64.6404,64.6806,4857.0
2015-06-17 11:40:00,96.64,96.75,96.63,96.71,5033.0,64.6672,64.7408,64.6605,64.714,5033.0
2015-06-17 11:45:00,96.74,96.8,96.74,96.8,2400.0,64.7341,64.7743,64.7341,64.7743,2400.0
2015-06-17 11:50:00,96.81,96.86,96.81,96.82,5300.0,64.7809,64.8144,64.7809,64.7876,5300.0
2015-06-17 11:55:00,96.82,96.83,96.77,96.83,4000.0,64.7876,64.7943,64.7542,64.7943,4000.0
2015-06-17 12:00:00,96.8,96.8,96.71,96.74,5300.0,64.7743,64.7743,64.714,64.7341,5300.0
2015-06-17 12:05:00,96.73,96.74,96.61,96.62,4400.0,64.7274,64.7341,64.6471,64.6538,4400.0
2015-06-17 12:10:00,96.62,96.63,96.58,96.58,2210.0,64.6538,64.6605,64.627,64.627,2210.0
2015-06-17 12:15:00,96.57,96.6,96.49,96.59,20255.0,64.6203,64.6404,64.5668,64.6337,20255.0
2015-06-17 12:20:00,96.58,96.72,96.58,96.72,3228.0,64.627,64.7207,64.627,64.7207,3228.0
2015-06-17 12:25:00,96.71,96.84,96.7,96.84,3870.0,64.714,64.801,64.7073,64.801,3870.0
2015-06-17 12:30:00,96.81,96.83,96.79,96.82,3226.0,64.7809,64.7943,64.7676,64.7876,3226.0
2015-06-17 12:35:00,96.82,96.89,96.82,96.88,3954.0,64.7876,64.8345,64.7876,64.8278,3954.0
2015-06-17 12:40:00,96.87,96.88,96.72,96.77,8200.0,64.8211,64.8278,64.7207,64.7542,8200.0
2015-06-17 12:45:00,96.79,96.8,96.73,96.75,3400.0,64.7676,64.7743,64.7274,64.7408,3400.0
2015-06-17 12:50:00,96.74,96.75,96.6,96.63,3500.0,64.7341,64.7408,64.6404,64.6605,3500.0
2015-06-17 12:55:00,96.6,96.65,96.56,96.62,4423.0,64.6404,64.6739,64.6137,64.6538,4423.0
2015-06-17 13:00:00,96.63,96.66,96.57,96.65,2000.0,64.6605,64.6806,64.6203,64.6739,2000.0
2015-06-17 13:05:00,96.63,96.65,96.6,96.6,1355.0,64.6605,64.6739,64.6404,64.6404,1355.0
2015-06-17 13:10:00,96.61,96.62,96.55,96.59,2060.0,64.6471,64.6538,64.607,64.6337,2060.0
2015-06-17 13:15:00,96.59,96.63,96.56,96.6,4840.0,64.6337,64.6605,64.6137,64.6404,4840.0
2015-06-17 13:20:00,96.6,96.62,96.55,96.58,3190.0,64.6404,64.6538,64.607,64.627,3190.0
2015-06-17 13:25:00,96.59,96.61,96.54,96.56,4200.0,64.6337,64.6471,64.6003,64.6137,4200.0
2015-06-17 13:30:00,96.53,96.61,96.53,96.61,2000.0,64.5936,64.6471,64.5936,64.6471,2000.0
2015-06-17 13:35:00,96.6,96.65,96.58,96.65,4200.0,64.6404,64.6739,64.627,64.6739,4200.0
2015-06-17 13:40:00,96.66,96.68,96.62,96.65,2043.0,64.6806,64.694,64.6538,64.6739,2043.0
2015-06-17 13:45:00,96.64,96.65,96.61,96.64,2302.0,64.6672,64.6739,64.6471,64.6672,2302.0
2015-06-17 13:50:00,96.67,96.73,96.67,96.71,1610.0,64.6873,64.7274,64.6873,64.714,1610.0
2015-06-17 13:55:00,96.76,96.79,96.73,96.78,15294.0,64.7475,64.7676,64.7274,64.7609,15294.0
2015-06-17 14:00:00,96.77,97.0,96.46,96.97,68638.0,64.7542,64.9081,64.5467,64.888,68638.0
2015-06-17 14:05:00,96.99,97.14,96.95,97.04,5522.0,64.9014,65.0018,64.8746,64.9348,5522.0
2015-06-17 14:10:00,97.02,97.02,96.84,96.84,6383.0,64.9215,64.9215,64.801,64.801,6383.0
2015-06-17 14:15:00,96.85,96.91,96.74,96.74,8699.0,64.8077,64.8479,64.7341,64.7341,8699.0
2015-06-17 14:20:00,96.77,96.81,96.59,96.64,11807.0,64.7542,64.7809,64.6337,64.6672,11807.0
2015-06-17 14:25:00,96.65,96.73,96.65,96.7,7159.0,64.6739,64.7274,64.6739,64.7073,7159.0
2015-06-17 14:30:00,96.66,96.89,96.62,96.84,12224.0,64.6806,64.8345,64.6538,64.801,12224.0
2015-06-17 14:35:00,96.84,96.98,96.81,96.96,7523.0,64.801,64.8947,64.7809,64.8813,7523.0
2015-06-17 14:40:00,96.97,97.15,96.96,97.09,15989.0,64.888,65.0085,64.8813,64.9683,15989.0
2015-06-17 14:45:00,97.07,97.37,97.03,97.35,69550.0,64.9549,65.1557,64.9282,65.1423,69550.0
2015-06-17 14:50:00,97.36,97.41,97.26,97.27,39629.0,65.149,65.1824,65.0821,65.0888,39629.0
2015-06-17 14:55:00,97.27,97.27,97.02,97.09,22903.0,65.0888,65.0888,64.9215,64.9683,22903.0
2015-06-17 15:00:00,97.1,97.17,96.99,97.04,13911.0,64.975,65.0218,64.9014,64.9348,13911.0
2015-06-17 15:05:00,97.08,97.1,96.94,96.95,10535.0,64.9616,64.975,64.8679,64.8746,10535.0
2015-06-17 15:10:00,96.92,97.02,96.88,96.98,11000.0,64.8546,64.9215,64.8278,64.8947,11000.0
2015-06-17 15:15:00,96.98,97.09,96.98,97.0,17484.0,64.8947,64.9683,64.8947,64.9081,17484.0
2015-06-17 15:20:00,97.02,97.08,96.95,97.0,31965.0,64.9215,64.9616,64.8746,64.9081,31965.0
2015-06-17 15:25:00,97.02,97.02,96.86,96.86,13205.0,64.9215,64.9215,64.8144,64.8144,13205.0
2015-06-17 15:30:00,96.89,96.92,96.72,96.75,34747.0,64.8345,64.8546,64.7207,64.7408,34747.0
2015-06-17 15:35:00,96.73,96.73,96.61,96.64,31106.0,64.7274,64.7274,64.6471,64.6672,31106.0
2015-06-17 15:40:00,96.62,96.66,96.51,96.58,44815.0,64.6538,64.6806,64.5802,64.627,44815.0
2015-06-17 15:45:00,96.58,96.6,96.46,96.5,34348.0,64.627,64.6404,64.5467,64.5735,34348.0
2015-06-17 15:50:00,96.5,96.62,96.48,96.6,56723.0,64.5735,64.6538,64.5601,64.6404,56723.0
2015-06-17 15:55:00,96.62,96.62,96.43,96.45,134738.0,64.6538,64.6538,64.5267,64.54,134738.0
2015-06-18 09:30:00,96.9,97.05,96.67,96.75,9975.0,64.8412,64.9415,64.6873,64.7408,9975.0
2015-06-18 09:35:00,96.94,96.97,96.73,96.73,5504.0,64.8679,64.888,64.7274,64.7274,5504.0
2015-06-18 09:40:00,96.81,96.82,96.26,96.26,10633.0,64.7809,64.7876,64.4129,64.4129,10633.0
2015-06-18 09:45:00,96.35,96.54,96.35,96.36,31481.0,64.4731,64.6003,64.4731,64.4798,31481.0
2015-06-18 09:50:00,96.46,96.46,96.2,96.2,19628.0,64.5467,64.5467,64.3728,64.3728,19628.0
2015-06-18 09:55:00,96.2,96.33,96.14,96.27,17277.0,64.3728,64.4597,64.3326,64.4196,17277.0
2015-06-18 10:00:00,96.32,96.54,96.27,96.51,26502.0,64.4531,64.6003,64.4196,64.5802,26502.0
2015-06-18 10:05:00,96.53,96.66,96.32,96.62,16733.0,64.5936,64.6806,64.4531,64.6538,16733.0
2015-06-18 10:10:00,96.63,96.68,96.54,96.54,5800.0,64.6605,64.694,64.6003,64.6003,5800.0
2015-06-18 10:15:00,96.59,96.84,96.59,96.83,7559.0,64.6337,64.801,64.6337,64.7943,7559.0
2015-06-18 10:20:00,96.85,96.85,96.72,96.72,9313.0,64.8077,64.8077,64.7207,64.7207,9313.0
2015-06-18 10:25:00,96.71,96.76,96.65,96.65,5929.0,64.714,64.7475,64.6739,64.6739,5929.0
2015-06-18 10:30:00,96.64,96.72,96.51,96.58,7229.0,64.6672,64.7207,64.5802,64.627,7229.0
2015-06-18 10:35:00,96.58,96.7,96.56,96.65,14628.0,64.627,64.7073,64.6137,64.6739,14628.0
2015-06-18 10:40:00,96.65,96.69,96.43,96.54,19690.0,64.6739,64.7006,64.5267,64.6003,19690.0
2015-06-18 10:45:00,96.56,96.64,96.54,96.54,16211.0,64.6137,64.6672,64.6003,64.6003,16211.0
2015-06-18 10:50:00,96.56,96.73,96.56,96.65,9203.0,64.6137,64.7274,64.6137,64.6739,9203.0
2015-06-18 10:55:00,96.63,96.63,96.55,96.56,4361.0,64.6605,64.6605,64.607,64.6137,4361.0
2015-06-18 11:00:00,96.58,96.7,96.58,96.68,6700.0,64.627,64.7073,64.627,64.694,6700.0
2015-06-18 11:05:00,96.67,96.67,96.57,96.58,11859.0,64.6873,64.6873,64.6203,64.627,11859.0
2015-06-18 11:10:00,96.6,96.67,96.59,96.63,6619.0,64.6404,64.6873,64.6337,64.6605,6619.0
2015-06-18 11:15:00,96.61,96.62,96.5,96.54,7700.0,64.6471,64.6538,64.5735,64.6003,7700.0
2015-06-18 11:20:00,96.53,96.54,96.35,96.35,10902.0,64.5936,64.6003,64.4731,64.4731,10902.0
2015-06-18 11:25:00,96.38,96.48,96.35,96.4,8146.0,64.4932,64.5601,64.4731,64.5066,8146.0
2015-06-18 11:30:00,96.39,96.46,96.38,96.38,13178.0,64.4999,64.5467,64.4932,64.4932,13178.0
2015-06-18 11:35:00,96.37,96.39,96.28,96.36,13794.0,64.4865,64.4999,64.4263,64.4798,13794.0
2015-06-18 11:40:00,96.37,96.4,96.34,96.36,10642.0,64.4865,64.5066,64.4664,64.4798,10642.0
2015-06-18 11:45:00,96.36,96.41,96.32,96.32,5154.0,64.4798,64.5133,64.4531,64.4531,5154.0
2015-06-18 11:50:00,96.33,96.39,96.29,96.32,12727.0,64.4597,64.4999,64.433,64.4531,12727.0
2015-06-18 11:55:00,96.31,96.35,96.13,96.16,47045.0,64.4464,64.4731,64.3259,64.346,47045.0
2015-06-18 12:00:00,96.18,96.2,96.14,96.14,15487.0,64.3594,64.3728,64.3326,64.3326,15487.0
2015-06-18 12:05:00,96.16,96.16,96.05,96.15,10960.0,64.346,64.346,64.2724,64.3393,10960.0
2015-06-18 12:10:00,96.14,96.15,96.09,96.12,10849.0,64.3326,64.3393,64.2992,64.3192,10849.0
2015-06-18 12:15:00,96.12,96.12,96.03,96.03,7969.0,64.3192,64.3192,64.259,64.259,7969.0
2015-06-18 12:20:00,96.02,96.2,96.02,96.19,9603.0,64.2523,64.3728,64.2523,64.3661,9603.0
2015-06-18 12:25:00,96.19,96.24,96.13,96.14,19540.0,64.3661,64.3995,64.3259,64.3326,19540.0
2015-06-18 12:30:00,96.15,96.24,96.13,96.18,54181.0,64.3393,64.3995,64.3259,64.3594,54181.0
2015-06-18 12:35:00,96.18,96.22,96.05,96.08,29914.0,64.3594,64.3861,64.2724,64.2925,29914.0
2015-06-18 12:40:00,96.08,96.12,96.04,96.04,11285.0,64.2925,64.3192,64.2657,64.2657,11285.0
2015-06-18 12:45:00,96.03,96.05,96.0,96.02,8002.0,64.259,64.2724,64.2389,64.2523,8002.0
2015-06-18 12:50:00,96.04,96.04,95.92,95.92,13164.0,64.2657,64.2657,64.1854,64.1854,13164.0
2015-06-18 12:55:00,95.92,95.96,95.88,95.95,9619.0,64.1854,64.2122,64.1586,64.2055,9619.0
2015-06-18 13:00:00,95.95,96.05,95.94,96.05,14156.0,64.2055,64.2724,64.1988,64.2724,14156.0
2015-06-18 13:05:00,96.05,96.1,96.01,96.01,9348.0,64.2724,64.3058,64.2456,64.2456,9348.0
2015-06-18 13:10:00,96.05,96.11,96.01,96.04,5643.0,64.2724,64.3125,64.2456,64.2657,5643.0
2015-06-18 13:15:00,96.05,96.06,96.01,96.01,5048.0,64.2724,64.2791,64.2456,64.2456,5048.0
2015-06-18 13:20:00,96.03,96.05,95.97,96.01,5877.0,64.259,64.2724,64.2189,64.2456,5877.0
2015-06-18 13:25:00,96.03,96.12,96.0,96.12,5292.0,64.259,64.3192,64.2389,64.3192,5292.0
2015-06-18 13:30:00,96.14,96.18,96.08,96.09,7475.0,64.3326,64.3594,64.2925,64.2992,7475.0
2015-06-18 13:35:00,96.1,96.13,96.05,96.07,11995.0,64.3058,64.3259,64.2724,64.2858,11995.0
2015-06-18 13:40:00,96.08,96.16,96.08,96.11,6301.0,64.2925,64.346,64.2925,64.3125,6301.0
2015-06-18 13:45:00,96.15,96.15,96.04,96.06,6745.0,64.3393,64.3393,64.2657,64.2791,6745.0
2015-06-18 13:50:00,96.06,96.07,95.97,95.97,6536.0,64.2791,64.2858,64.2189,64.2189,6536.0
2015-06-18 13:55:00,95.96,96.03,95.95,95.95,6011.0,64.2122,64.259,64.2055,64.2055,6011.0
2015-06-18 14:00:00,95.98,96.09,95.97,96.09,5020.0,64.2255,64.2992,64.2189,64.2992,5020.0
2015-06-18 14:05:00,96.09,96.14,96.05,96.06,7253.0,64.2992,64.3326,64.2724,64.2791,7253.0
2015-06-18 14:10:00,96.06,96.07,95.96,95.96,19384.0,64.2791,64.2858,64.2122,64.2122,19384.0
2015-06-18 14:15:00,95.97,95.98,95.93,95.93,12619.0,64.2189,64.2255,64.1921,64.1921,12619.0
2015-06-18 14:20:00,95.93,95.96,95.92,95.95,19264.0,64.1921,64.2122,64.1854,64.2055,19264.0
2015-06-18 14:25:00,95.95,95.95,95.83,95.83,13996.0,64.2055,64.2055,64.1252,64.1252,13996.0
2015-06-18 14:30:00,95.83,95.87,95.83,95.84,16690.0,64.1252,64.1519,64.1252,64.1319,16690.0
2015-06-18 14:35:00,95.86,95.93,95.81,95.93,17375.0,64.1452,64.1921,64.1118,64.1921,17375.0
2015-06-18 14:40:00,95.94,95.98,95.92,95.95,12941.0,64.1988,64.2255,64.1854,64.2055,12941.0
2015-06-18 14:45:00,95.94,95.98,95.92,95.95,12733.0,64.1988,64.2255,64.1854,64.2055,12733.0
2015-06-18 14:50:00,95.94,95.99,95.9,95.94,8941.0,64.1988,64.2322,64.172,64.1988,8941.0
2015-06-18 14:55:00,95.94,96.05,95.94,96.03,10659.0,64.1988,64.2724,64.1988,64.259,10659.0
2015-06-18 15:00:00,96.04,96.05,95.96,95.98,18545.0,64.2657,64.2724,64.2122,64.2255,18545.0
2015-06-18 15:05:00,96.01,96.02,95.97,96.01,16457.0,64.2456,64.2523,64.2189,64.2456,16457.0
2015-06-18 15:10:00,95.99,96.05,95.98,96.04,12109.0,64.2322,64.2724,64.2255,64.2657,12109.0
2015-06-18 15:15:00,96.04,96.04,95.98,96.0,31038.0,64.2657,64.2657,64.2255,64.2389,31038.0
2015-06-18 15:20:00,96.01,96.04,95.99,96.03,22935.0,64.2456,64.2657,64.2322,64.259,22935.0
2015-06-18 15:25:00,96.03,96.15,96.03,96.15,19218.0,64.259,64.3393,64.259,64.3393,19218.0
2015-06-18 15:30:00,96.15,96.16,96.06,96.1,53990.0,64.3393,64.346,64.2791,64.3058,53990.0
2015-06-18 15:35:00,96.09,96.11,95.98,95.99,30098.0,64.2992,64.3125,64.2255,64.2322,30098.0
2015-06-18 15:40:00,96.0,96.06,95.99,96.0,33316.0,64.2389,64.2791,64.2322,64.2389,33316.0
2015-06-18 15:45:00,96.01,96.01,95.96,95.96,48099.0,64.2456,64.2456,64.2122,64.2122,48099.0
2015-06-18 15:50:00,95.96,96.02,95.93,95.96,50221.0,64.2122,64.2523,64.1921,64.2122,50221.0
2015-06-18 15:55:00,95.95,96.02,95.93,96.02,76078.0,64.2055,64.2523,64.1921,64.2523,76078.0
2015-06-19 09:30:00,95.73,96.22,95.73,96.05,305220.0,64.0583,64.3861,64.0583,64.2724,305220.0
2015-06-19 09:35:00,96.15,96.26,95.95,96.01,12040.0,64.3393,64.4129,64.2055,64.2456,12040.0
2015-06-19 09:40:00,96.07,96.12,95.84,95.93,7246.0,64.2858,64.3192,64.1319,64.1921,7246.0
2015-06-19 09:45:00,95.92,95.99,95.8,95.8,5300.0,64.1854,64.2322,64.1051,64.1051,5300.0
2015-06-19 09:50:00,95.8,95.85,95.75,95.75,5200.0,64.1051,64.1386,64.0716,64.0716,5200.0
2015-06-19 09:55:00,95.75,95.79,95.69,95.72,5477.0,64.0716,64.0984,64.0315,64.0516,5477.0
2015-06-19 10:00:00,95.71,95.74,95.56,95.63,20455.0,64.0449,64.0649,63.9445,63.9913,20455.0
2015-06-19 10:05:00,95.6,95.63,95.51,95.6,11600.0,63.9713,63.9913,63.911,63.9713,11600.0
2015-06-19 10:10:00,95.61,95.7,95.6,95.67,7036.0,63.978,64.0382,63.9713,64.0181,7036.0
2015-06-19 10:15:00,95.69,95.69,95.61,95.63,12561.0,64.0315,64.0315,63.978,63.9913,12561.0
2015-06-19 10:20:00,95.62,95.72,95.62,95.7,12241.0,63.9846,64.0516,63.9846,64.0382,12241.0
2015-06-19 10:25:00,95.73,95.79,95.68,95.7,25290.0,64.0583,64.0984,64.0248,64.0382,25290.0
2015-06-19 10:30:00,95.69,95.72,95.65,95.67,11400.0,64.0315,64.0516,64.0047,64.0181,11400.0
2015-06-19 10:35:00,95.67,95.77,95.6,95.6,8581.0,64.0181,64.085,63.9713,63.9713,8581.0
2015-06-19 10:40:00,95.63,95.69,95.6,95.69,8680.0,63.9913,64.0315,63.9713,64.0315,8680.0
2015-06-19 10:45:00,95.69,95.76,95.64,95.75,8800.0,64.0315,64.0783,63.998,64.0716,8800.0
2015-06-19 10:50:00,95.74,95.74,95.66,95.71,14700.0,64.0649,64.0649,64.0114,64.0449,14700.0
2015-06-19 10:55:00,95.71,95.77,95.69,95.77,13457.0,64.0449,64.085,64.0315,64.085,13457.0
2015-06-19 11:00:00,95.78,95.8,95.65,95.67,9671.0,64.0917,64.1051,64.0047,64.0181,9671.0
2015-06-19 11:05:00,95.65,95.71,95.65,95.7,9687.0,64.0047,64.0449,64.0047,64.0382,9687.0
2015-06-19 11:10:00,95.71,95.76,95.71,95.72,4800.0,64.0449,64.0783,64.0449,64.0516,4800.0
2015-06-19 11:15:00,95.71,95.75,95.68,95.71,6010.0,64.0449,64.0716,64.0248,64.0449,6010.0
2015-06-19 11:20:00,95.71,95.73,95.7,95.71,4330.0,64.0449,64.0583,64.0382,64.0449,4330.0
2015-06-19 11:25:00,95.72,95.74,95.61,95.61,21086.0,64.0516,64.0649,63.978,63.978,21086.0
2015-06-19 11:30:00,95.6,95.61,95.4,95.4,20577.0,63.9713,63.978,63.8374,63.8374,20577.0
2015-06-19 11:35:00,95.4,95.4,95.28,95.28,15655.0,63.8374,63.8374,63.7571,63.7571,15655.0
2015-06-19 11:40:00,95.28,95.3,95.16,95.16,26504.0,63.7571,63.7705,63.6768,63.6768,26504.0
2015-06-19 11:45:00,95.16,95.17,94.96,95.06,37018.0,63.6768,63.6835,63.543,63.6099,37018.0
2015-06-19 11:50:00,95.04,95.15,95.02,95.05,13332.0,63.5965,63.6701,63.5832,63.6032,13332.0
2015-06-19 11:55:00,95.08,95.08,95.02,95.04,4658.0,63.6233,63.6233,63.5832,63.5965,4658.0
2015-06-19 12:00:00,95.03,95.04,94.89,94.89,19591.0,63.5898,63.5965,63.4962,63.4962,19591.0
2015-06-19 12:05:00,94.89,94.89,94.72,94.76,36121.0,63.4962,63.4962,63.3824,63.4092,36121.0
2015-06-19 12:10:00,94.76,94.78,94.72,94.75,35984.0,63.4092,63.4226,63.3824,63.4025,35984.0
2015-06-19 12:15:00,94.75,94.85,94.72,94.84,11077.0,63.4025,63.4694,63.3824,63.4627,11077.0
2015-06-19 12:20:00,94.83,94.83,94.76,94.78,13779.0,63.456,63.456,63.4092,63.4226,13779.0
2015-06-19 12:25:00,94.78,94.83,94.74,94.74,8675.0,63.4226,63.456,63.3958,63.3958,8675.0
2015-06-19 12:30:00,94.73,94.75,94.67,94.75,17558.0,63.3891,63.4025,63.349,63.4025,17558.0
2015-06-19 12:35:00,94.75,94.8,94.73,94.73,7975.0,63.4025,63.4359,63.3891,63.3891,7975.0
2015-06-19 12:40:00,94.73,94.76,94.69,94.76,10650.0,63.3891,63.4092,63.3623,63.4092,10650.0
2015-06-19 12:45:00,94.75,94.75,94.69,94.69,12091.0,63.4025,63.4025,63.3623,63.3623,12091.0
2015-06-19 12:50:00,94.7,94.72,94.67,94.72,21800.0,63.369,63.3824,63.349,63.3824,21800.0
2015-06-19 12:55:00,94.72,94.76,94.71,94.75,9446.0,63.3824,63.4092,63.3757,63.4025,9446.0
2015-06-19 13:00:00,94.75,94.75,94.66,94.69,11196.0,63.4025,63.4025,63.3423,63.3623,11196.0
2015-06-19 13:05:00,94.69,94.69,94.58,94.6,10735.0,63.3623,63.3623,63.2887,63.3021,10735.0
2015-06-19 13:10:00,94.6,94.64,94.6,94.64,9189.0,63.3021,63.3289,63.3021,63.3289,9189.0
2015-06-19 13:15:00,94.64,94.69,94.63,94.69,13050.0,63.3289,63.3623,63.3222,63.3623,13050.0
2015-06-19 13:20:00,94.69,94.69,94.58,94.62,18000.0,63.3623,63.3623,63.2887,63.3155,18000.0
2015-06-19 13:25:00,94.62,94.66,94.6,94.63,19476.0,63.3155,63.3423,63.3021,63.3222,19476.0
2015-06-19 13:30:00,94.63,94.68,94.62,94.67,15148.0,63.3222,63.3556,63.3155,63.349,15148.0
2015-06-19 13:35:00,94.67,94.7,94.61,94.63,16764.0,63.349,63.369,63.3088,63.3222,16764.0
2015-06-19 13:40:00,94.63,94.67,94.6,94.6,13971.0,63.3222,63.349,63.3021,63.3021,13971.0
2015-06-19 13:45:00,94.61,94.63,94.55,94.55,18460.0,63.3088,63.3222,63.2687,63.2687,18460.0
2015-06-19 13:50:00,94.55,94.55,94.48,94.49,19474.0,63.2687,63.2687,63.2218,63.2285,19474.0
2015-06-19 13:55:00,94.49,94.49,94.39,94.43,23571.0,63.2285,63.2285,63.1616,63.1884,23571.0
2015-06-19 14:00:00,94.42,94.42,94.34,94.37,23669.0,63.1817,63.1817,63.1281,63.1482,23669.0
2015-06-19 14:05:00,94.38,94.43,94.32,94.33,16265.0,63.1549,63.1884,63.1147,63.1214,16265.0
2015-06-19 14:10:00,94.33,94.39,94.3,94.32,18542.0,63.1214,63.1616,63.1014,63.1147,18542.0
2015-06-19 14:15:00,94.32,94.32,94.24,94.27,14224.0,63.1147,63.1147,63.0612,63.0813,14224.0
2015-06-19 14:20:00,94.28,94.28,94.19,94.23,17308.0,63.088,63.088,63.0278,63.0545,17308.0
2015-06-19 14:25:00,94.21,94.22,94.11,94.15,19801.0,63.0411,63.0478,62.9742,63.001,19801.0
2015-06-19 14:30:00,94.16,94.36,94.11,94.26,27188.0,63.0077,63.1415,62.9742,63.0746,27188.0
2015-06-19 14:35:00,94.26,94.28,94.21,94.25,17605.0,63.0746,63.088,63.0411,63.0679,17605.0
2015-06-19 14:40:00,94.25,94.28,94.19,94.22,35088.0,63.0679,63.088,63.0278,63.0478,35088.0
2015-06-19 14:45:00,94.21,94.23,94.16,94.19,14271.0,63.0411,63.0545,63.0077,63.0278,14271.0
2015-06-19 14:50:00,94.2,94.2,94.1,94.15,19521.0,63.0344,63.0344,62.9675,63.001,19521.0
2015-06-19 14:55:00,94.13,94.2,94.13,94.19,20692.0,62.9876,63.0344,62.9876,63.0278,20692.0
2015-06-19 15:00:00,94.19,94.24,94.11,94.13,38369.0,63.0278,63.0612,62.9742,62.9876,38369.0
2015-06-19 15:05:00,94.13,94.14,94.08,94.08,30212.0,62.9876,62.9943,62.9541,62.9541,30212.0
2015-06-19 15:10:00,94.09,94.11,94.03,94.07,36679.0,62.9608,62.9742,62.9207,62.9475,36679.0
2015-06-19 15:15:00,94.05,94.05,93.96,93.99,21026.0,62.9341,62.9341,62.8739,62.8939,21026.0
2015-06-19 15:20:00,93.99,94.01,93.9,93.98,26679.0,62.8939,62.9073,62.8337,62.8872,26679.0
2015-06-19 15:25:00,93.98,94.05,93.97,93.98,33654.0,62.8872,62.9341,62.8805,62.8872,33654.0
2015-06-19 15:30:00,93.99,94.11,93.93,94.09,31757.0,62.8939,62.9742,62.8538,62.9608,31757.0
2015-06-19 15:35:00,94.09,94.16,93.99,94.07,38134.0,62.9608,63.0077,62.8939,62.9475,38134.0
2015-06-19 15:40:00,94.07,94.13,94.03,94.11,54314.0,62.9475,62.9876,62.9207,62.9742,54314.0
2015-06-19 15:45:00,94.11,94.27,94.1,94.23,73353.0,62.9742,63.0813,62.9675,63.0545,73353.0
2015-06-19 15:50:00,94.21,94.26,94.15,94.15,110133.0,63.0411,63.0746,63.001,63.001,110133.0
2015-06-19 15:55:00,94.15,94.22,94.0,94.0,208431.0,63.001,63.0478,62.9006,62.9006,208431.0
2015-06-22 09:30:00,94.81,94.81,94.5,94.64,27573.0,63.4426,63.4426,63.2352,63.3289,27573.0
2015-06-22 09:35:00,94.64,94.83,94.56,94.79,11447.0,63.3289,63.456,63.2753,63.4292,11447.0
2015-06-22 09:40:00,94.87,95.02,94.74,95.02,11026.0,63.4828,63.5832,63.3958,63.5832,11026.0
2015-06-22 09:45:00,95.07,95.07,94.96,95.05,8575.0,63.6166,63.6166,63.543,63.6032,8575.0
2015-06-22 09:50:00,95.04,95.13,94.92,94.92,8957.0,63.5965,63.6568,63.5162,63.5162,8957.0
2015-06-22 09:55:00,94.92,94.93,94.74,94.84,6450.0,63.5162,63.5229,63.3958,63.4627,6450.0
2015-06-22 10:00:00,94.84,94.96,94.81,94.91,6200.0,63.4627,63.543,63.4426,63.5095,6200.0
2015-06-22 10:05:00,94.92,95.08,94.82,95.08,11932.0,63.5162,63.6233,63.4493,63.6233,11932.0
2015-06-22 10:10:00,95.06,95.2,94.97,95.11,17307.0,63.6099,63.7036,63.5497,63.6434,17307.0
2015-06-22 10:15:00,95.11,95.2,95.1,95.1,5330.0,63.6434,63.7036,63.6367,63.6367,5330.0
2015-06-22 10:20:00,95.12,95.12,94.88,94.99,19826.0,63.6501,63.6501,63.4895,63.5631,19826.0
2015-06-22 10:25:00,95.01,95.06,94.96,94.99,7150.0,63.5765,63.6099,63.543,63.5631,7150.0
2015-06-22 10:30:00,94.99,95.08,94.96,94.96,8685.0,63.5631,63.6233,63.543,63.543,8685.0
2015-06-22 10:35:00,94.95,94.96,94.85,94.88,8328.0,63.5363,63.543,63.4694,63.4895,8328.0
2015-06-22 10:40:00,94.9,95.11,94.9,95.08,4920.0,63.5029,63.6434,63.5029,63.6233,4920.0
2015-06-22 10:45:00,95.12,95.12,94.83,94.83,7302.0,63.6501,63.6501,63.456,63.456,7302.0
2015-06-22 10:50:00,94.82,94.9,94.81,94.85,9480.0,63.4493,63.5029,63.4426,63.4694,9480.0
2015-06-22 10:55:00,94.86,95.01,94.85,95.01,6961.0,63.4761,63.5765,63.4694,63.5765,6961.0
2015-06-22 11:00:00,94.99,94.99,94.8,94.81,10894.0,63.5631,63.5631,63.4359,63.4426,10894.0
2015-06-22 11:05:00,94.81,94.91,94.8,94.9,10850.0,63.4426,63.5095,63.4359,63.5029,10850.0
2015-06-22 11:10:00,94.91,94.94,94.89,94.92,1700.0,63.5095,63.5296,63.4962,63.5162,1700.0
2015-06-22 11:15:00,94.92,94.92,94.68,94.68,8543.0,63.5162,63.5162,63.3556,63.3556,8543.0
2015-06-22 11:20:00,94.7,94.86,94.69,94.86,7645.0,63.369,63.4761,63.3623,63.4761,7645.0
2015-06-22 11:25:00,94.86,94.87,94.78,94.82,6406.0,63.4761,63.4828,63.4226,63.4493,6406.0
2015-06-22 11:30:00,94.83,94.9,94.77,94.8,6877.0,63.456,63.5029,63.4159,63.4359,6877.0
2015-06-22 11:35:00,94.8,94.81,94.56,94.59,9143.0,63.4359,63.4426,63.2753,63.2954,9143.0
2015-06-22 11:40:00,94.59,94.65,94.58,94.65,5000.0,63.2954,63.3356,63.2887,63.3356,5000.0
2015-06-22 11:45:00,94.67,94.73,94.61,94.61,7492.0,63.349,63.3891,63.3088,63.3088,7492.0
2015-06-22 11:50:00,94.63,94.69,94.55,94.61,7660.0,63.3222,63.3623,63.2687,63.3088,7660.0
2015-06-22 11:55:00,94.64,94.67,94.58,94.67,5163.0,63.3289,63.349,63.2887,63.349,5163.0
2015-06-22 12:00:00,94.63,94.66,94.59,94.65,5585.0,63.3222,63.3423,63.2954,63.3356,5585.0
2015-06-22 12:05:00,94.64,94.65,94.56,94.57,4394.0,63.3289,63.3356,63.2753,63.282,4394.0
2015-06-22 12:10:00,94.57,94.64,94.54,94.59,16100.0,63.282,63.3289,63.262,63.2954,16100.0
2015-06-22 12:15:00,94.59,94.6,94.53,94.54,9506.0,63.2954,63.3021,63.2553,63.262,9506.0
2015-06-22 12:20:00,94.52,94.58,94.51,94.52,25373.0,63.2486,63.2887,63.2419,63.2486,25373.0
2015-06-22 12:25:00,94.52,94.56,94.48,94.56,9386.0,63.2486,63.2753,63.2218,63.2753,9386.0
2015-06-22 12:30:00,94.54,94.63,94.54,94.59,3802.0,63.262,63.3222,63.262,63.2954,3802.0
2015-06-22 12:35:00,94.59,94.66,94.59,94.64,3100.0,63.2954,63.3423,63.2954,63.3289,3100.0
2015-06-22 12:40:00,94.64,94.67,94.62,94.66,1900.0,63.3289,63.349,63.3155,63.3423,1900.0
2015-06-22 12:45:00,94.66,94.69,94.61,94.62,3900.0,63.3423,63.3623,63.3088,63.3155,3900.0
2015-06-22 12:50:00,94.62,94.69,94.62,94.64,3493.0,63.3155,63.3623,63.3155,63.3289,3493.0
2015-06-22 12:55:00,94.64,94.69,94.6,94.65,3100.0,63.3289,63.3623,63.3021,63.3356,3100.0
2015-06-22 13:00:00,94.66,94.66,94.55,94.59,3500.0,63.3423,63.3423,63.2687,63.2954,3500.0
2015-06-22 13:05:00,94.6,94.62,94.51,94.56,3969.0,63.3021,63.3155,63.2419,63.2753,3969.0
2015-06-22 13:10:00,94.56,94.56,94.5,94.5,3200.0,63.2753,63.2753,63.2352,63.2352,3200.0
2015-06-22 13:15:00,94.54,94.54,94.48,94.52,5000.0,63.262,63.262,63.2218,63.2486,5000.0
2015-06-22 13:20:00,94.56,94.6,94.55,94.56,7748.0,63.2753,63.3021,63.2687,63.2753,7748.0
2015-06-22 13:25:00,94.56,94.6,94.55,94.57,4616.0,63.2753,63.3021,63.2687,63.282,4616.0
2015-06-22 13:30:00,94.57,94.59,94.54,94.59,6116.0,63.282,63.2954,63.262,63.2954,6116.0
2015-06-22 13:35:00,94.59,94.63,94.56,94.57,5643.0,63.2954,63.3222,63.2753,63.282,5643.0
2015-06-22 13:40:00,94.59,94.64,94.56,94.58,5000.0,63.2954,63.3289,63.2753,63.2887,5000.0
2015-06-22 13:45:00,94.58,94.66,94.58,94.63,2785.0,63.2887,63.3423,63.2887,63.3222,2785.0
2015-06-22 13:50:00,94.65,94.66,94.61,94.62,10482.0,63.3356,63.3423,63.3088,63.3155,10482.0
2015-06-22 13:55:00,94.6,94.62,94.55,94.62,5618.0,63.3021,63.3155,63.2687,63.3155,5618.0
2015-06-22 14:00:00,94.63,94.63,94.59,94.59,2600.0,63.3222,63.3222,63.2954,63.2954,2600.0
2015-06-22 14:05:00,94.6,94.64,94.56,94.6,4600.0,63.3021,63.3289,63.2753,63.3021,4600.0
2015-06-22 14:10:00,94.6,94.6,94.56,94.57,10222.0,63.3021,63.3021,63.2753,63.282,10222.0
2015-06-22 14:15:00,94.56,94.59,94.55,94.57,6752.0,63.2753,63.2954,63.2687,63.282,6752.0
2015-06-22 14:20:00,94.6,94.62,94.57,94.57,2305.0,63.3021,63.3155,63.282,63.282,2305.0
2015-06-22 14:25:00,94.56,94.62,94.56,94.6,2800.0,63.2753,63.3155,63.2753,63.3021,2800.0
2015-06-22 14:30:00,94.6,94.63,94.57,94.6,4906.0,63.3021,63.3222,63.282,63.3021,4906.0
2015-06-22 14:35:00,94.63,94.64,94.59,94.59,1923.0,63.3222,63.3289,63.2954,63.2954,1923.0
2015-06-22 14:40:00,94.6,94.64,94.58,94.59,6831.0,63.3021,63.3289,63.2887,63.2954,6831.0
2015-06-22 14:45:00,94.61,94.63,94.57,94.58,11205.0,63.3088,63.3222,63.282,63.2887,11205.0
2015-06-22 14:50:00,94.59,94.64,94.58,94.62,12500.0,63.2954,63.3289,63.2887,63.3155,12500.0
2015-06-22 14:55:00,94.62,94.62,94.55,94.56,14173.0,63.3155,63.3155,63.2687,63.2753,14173.0
2015-06-22 15:00:00,94.56,94.62,94.53,94.57,27974.0,63.2753,63.3155,63.2553,63.282,27974.0
2015-06-22 15:05:00,94.57,94.6,94.55,94.57,14415.0,63.282,63.3021,63.2687,63.282,14415.0
2015-06-22 15:10:00,94.57,94.58,94.54,94.58,14649.0,63.282,63.2887,63.262,63.2887,14649.0
2015-06-22 15:15:00,94.58,94.58,94.5,94.5,13622.0,63.2887,63.2887,63.2352,63.2352,13622.0
2015-06-22 15:20:00,94.5,94.63,94.49,94.61,14444.0,63.2352,63.3222,63.2285,63.3088,14444.0
2015-06-22 15:25:00,94.61,94.65,94.54,94.57,10189.0,63.3088,63.3356,63.262,63.282,10189.0
2015-06-22 15:30:00,94.6,94.63,94.58,94.6,13029.0,63.3021,63.3222,63.2887,63.3021,13029.0
2015-06-22 15:35:00,94.6,94.61,94.53,94.55,10298.0,63.3021,63.3088,63.2553,63.2687,10298.0
2015-06-22 15:40:00,94.55,94.63,94.54,94.59,15629.0,63.2687,63.3222,63.262,63.2954,15629.0
2015-06-22 15:45:00,94.59,94.61,94.54,94.58,15225.0,63.2954,63.3088,63.262,63.2887,15225.0
2015-06-22 15:50:00,94.59,94.64,94.59,94.6,13704.0,63.2954,63.3289,63.2954,63.3021,13704.0
2015-06-22 15:55:00,94.61,94.69,94.59,94.66,51994.0,63.3088,63.3623,63.2954,63.3423,51994.0
2015-06-23 09:30:00,94.66,95.12,94.55,95.02,13849.0,63.3423,63.6501,63.2687,63.5832,13849.0
2015-06-23 09:35:00,94.92,95.11,94.75,95.01,30757.0,63.5162,63.6434,63.4025,63.5765,30757.0
2015-06-23 09:40:00,94.95,95.12,94.95,94.99,7207.0,63.5363,63.6501,63.5363,63.5631,7207.0
2015-06-23 09:45:00,94.97,95.22,94.93,95.22,16434.0,63.5497,63.717,63.5229,63.717,16434.0
2015-06-23 09:50:00,95.22,95.27,95.2,95.21,7550.0,63.717,63.7504,63.7036,63.7103,7550.0
2015-06-23 09:55:00,95.2,95.24,95.18,95.21,8058.0,63.7036,63.7304,63.6902,63.7103,8058.0
2015-06-23 10:00:00,95.23,95.23,95.06,95.22,14695.0,63.7237,63.7237,63.6099,63.717,14695.0
2015-06-23 10:05:00,95.24,95.25,95.12,95.18,6440.0,63.7304,63.7371,63.6501,63.6902,6440.0
2015-06-23 10:10:00,95.21,95.29,95.17,95.27,3580.0,63.7103,63.7638,63.6835,63.7504,3580.0
2015-06-23 10:15:00,95.3,95.33,95.24,95.24,9365.0,63.7705,63.7906,63.7304,63.7304,9365.0
2015-06-23 10:20:00,95.22,95.26,95.14,95.17,12298.0,63.717,63.7438,63.6635,63.6835,12298.0
2015-06-23 10:25:00,95.17,95.17,95.01,95.04,13041.0,63.6835,63.6835,63.5765,63.5965,13041.0
2015-06-23 10:30:00,95.03,95.11,94.97,94.98,14793.0,63.5898,63.6434,63.5497,63.5564,14793.0
2015-06-23 10:35:00,94.95,95.04,94.91,94.97,9631.0,63.5363,63.5965,63.5095,63.5497,9631.0
2015-06-23 10:40:00,94.89,94.9,94.88,94.88,16637.0,63.4962,63.5029,63.4895,63.4895,16637.0
2015-06-23 10:45:00,94.88,94.93,94.87,94.92,5631.0,63.4895,63.5229,63.4828,63.5162,5631.0
2015-06-23 10:50:00,94.89,94.92,94.83,94.84,19159.0,63.4962,63.5162,63.456,63.4627,19159.0
2015-06-23 10:55:00,94.85,94.92,94.82,94.92,15423.0,63.4694,63.5162,63.4493,63.5162,15423.0
2015-06-23 11:00:00,94.91,94.92,94.82,94.84,4416.0,63.5095,63.5162,63.4493,63.4627,4416.0
2015-06-23 11:05:00,94.86,94.88,94.82,94.83,8383.0,63.4761,63.4895,63.4493,63.456,8383.0
2015-06-23 11:10:00,94.84,94.85,94.71,94.77,11650.0,63.4627,63.4694,63.3757,63.4159,11650.0
2015-06-23 11:15:00,94.78,94.81,94.74,94.79,5720.0,63.4226,63.4426,63.3958,63.4292,5720.0
2015-06-23 11:20:00,94.81,94.85,94.75,94.8,5719.0,63.4426,63.4694,63.4025,63.4359,5719.0
2015-06-23 11:25:00,94.81,94.84,94.74,94.75,1900.0,63.4426,63.4627,63.3958,63.4025,1900.0
2015-06-23 11:30:00,94.75,94.85,94.75,94.83,8592.0,63.4025,63.4694,63.4025,63.456,8592.0
2015-06-23 11:35:00,94.85,94.89,94.81,94.81,6339.0,63.4694,63.4962,63.4426,63.4426,6339.0
2015-06-23 11:40:00,94.84,94.87,94.8,94.8,3700.0,63.4627,63.4828,63.4359,63.4359,3700.0
2015-06-23 11:45:00,94.8,94.89,94.79,94.89,5542.0,63.4359,63.4962,63.4292,63.4962,5542.0
2015-06-23 11:50:00,94.9,94.9,94.83,94.85,3129.0,63.5029,63.5029,63.456,63.4694,3129.0
2015-06-23 11:55:00,94.85,94.89,94.84,94.87,8650.0,63.4694,63.4962,63.4627,63.4828,8650.0
2015-06-23 12:00:00,94.85,94.86,94.84,94.84,1725.0,63.4694,63.4761,63.4627,63.4627,1725.0
2015-06-23 12:05:00,94.84,94.84,94.8,94.83,9821.0,63.4627,63.4627,63.4359,63.456,9821.0
2015-06-23 12:10:00,94.84,94.88,94.83,94.88,3770.0,63.4627,63.4895,63.456,63.4895,3770.0
2015-06-23 12:15:00,94.89,94.9,94.86,94.9,2200.0,63.4962,63.5029,63.4761,63.5029,2200.0
2015-06-23 12:20:00,94.91,94.94,94.89,94.9,3338.0,63.5095,63.5296,63.4962,63.5029,3338.0
2015-06-23 12:25:00,94.89,94.99,94.89,94.98,9900.0,63.4962,63.5631,63.4962,63.5564,9900.0
2015-06-23 12:30:00,94.98,95.01,94.98,95.0,3200.0,63.5564,63.5765,63.5564,63.5698,3200.0
2015-06-23 12:35:00,95.0,95.01,94.97,94.98,2999.0,63.5698,63.5765,63.5497,63.5564,2999.0
2015-06-23 12:40:00,94.98,94.99,94.97,94.98,8196.0,63.5564,63.5631,63.5497,63.5564,8196.0
2015-06-23 12:45:00,94.98,95.0,94.96,94.98,4700.0,63.5564,63.5698,63.543,63.5564,4700.0
2015-06-23 12:50:00,94.98,94.99,94.89,94.91,4622.0,63.5564,63.5631,63.4962,63.5095,4622.0
2015-06-23 12:55:00,94.89,94.91,94.88,94.9,3181.0,63.4962,63.5095,63.4895,63.5029,3181.0
2015-06-23 13:00:00,94.9,94.92,94.89,94.92,2800.0,63.5029,63.5162,63.4962,63.5162,2800.0
2015-06-23 13:05:00,94.91,94.92,94.87,94.89,4120.0,63.5095,63.5162,63.4828,63.4962,4120.0
2015-06-23 13:10:00,94.89,94.93,94.89,94.93,1817.0,63.4962,63.5229,63.4962,63.5229,1817.0
2015-06-23 13:15:00,94.97,94.97,94.9,94.91,4700.0,63.5497,63.5497,63.5029,63.5095,4700.0
2015-06-23 13:20:00,94.92,94.96,94.89,94.92,4912.0,63.5162,63.543,63.4962,63.5162,4912.0
2015-06-23 13:25:00,94.92,94.94,94.9,94.91,2800.0,63.5162,63.5296,63.5029,63.5095,2800.0
2015-06-23 13:30:00,94.91,94.93,94.89,94.92,3495.0,63.5095,63.5229,63.4962,63.5162,3495.0
2015-06-23 13:35:00,94.92,94.94,94.9,94.93,4404.0,63.5162,63.5296,63.5029,63.5229,4404.0
2015-06-23 13:40:00,94.93,95.07,94.93,95.06,8177.0,63.5229,63.6166,63.5229,63.6099,8177.0
2015-06-23 13:45:00,95.07,95.07,95.02,95.03,5600.0,63.6166,63.6166,63.5832,63.5898,5600.0
2015-06-23 13:50:00,95.01,95.01,94.97,94.98,2500.0,63.5765,63.5765,63.5497,63.5564,2500.0
2015-06-23 13:55:00,94.97,94.97,94.9,94.9,3450.0,63.5497,63.5497,63.5029,63.5029,3450.0
2015-06-23 14:00:00,94.89,94.89,94.81,94.82,2823.0,63.4962,63.4962,63.4426,63.4493,2823.0
2015-06-23 14:05:00,94.81,94.89,94.81,94.87,5800.0,63.4426,63.4962,63.4426,63.4828,5800.0
2015-06-23 14:10:00,94.87,94.88,94.85,94.86,5367.0,63.4828,63.4895,63.4694,63.4761,5367.0
2015-06-23 14:15:00,94.86,94.87,94.79,94.8,6138.0,63.4761,63.4828,63.4292,63.4359,6138.0
2015-06-23 14:20:00,94.79,94.83,94.78,94.79,5403.0,63.4292,63.456,63.4226,63.4292,5403.0
2015-06-23 14:25:00,94.8,94.81,94.78,94.8,6328.0,63.4359,63.4426,63.4226,63.4359,6328.0
2015-06-23 14:30:00,94.8,94.8,94.76,94.77,4832.0,63.4359,63.4359,63.4092,63.4159,4832.0
2015-06-23 14:35:00,94.77,94.87,94.73,94.85,10509.0,63.4159,63.4828,63.3891,63.4694,10509.0
2015-06-23 14:40:00,94.85,94.91,94.84,94.89,4984.0,63.4694,63.5095,63.4627,63.4962,4984.0
2015-06-23 14:45:00,94.91,94.91,94.83,94.86,11441.0,63.5095,63.5095,63.456,63.4761,11441.0
2015-06-23 14:50:00,94.86,94.9,94.85,94.88,6428.0,63.4761,63.5029,63.4694,63.4895,6428.0
2015-06-23 14:55:00,94.88,94.88,94.83,94.85,3314.0,63.4895,63.4895,63.456,63.4694,3314.0
2015-06-23 15:00:00,94.85,94.91,94.85,94.86,17155.0,63.4694,63.5095,63.4694,63.4761,17155.0
2015-06-23 15:05:00,94.86,94.86,94.77,94.8,6347.0,63.4761,63.4761,63.4159,63.4359,6347.0
2015-06-23 15:10:00,94.81,94.83,94.76,94.8,8100.0,63.4426,63.456,63.4092,63.4359,8100.0
2015-06-23 15:15:00,94.8,94.8,94.76,94.78,8784.0,63.4359,63.4359,63.4092,63.4226,8784.0
2015-06-23 15:20:00,94.78,94.82,94.76,94.79,13122.0,63.4226,63.4493,63.4092,63.4292,13122.0
2015-06-23 15:25:00,94.79,94.83,94.77,94.8,11395.0,63.4292,63.456,63.4159,63.4359,11395.0
2015-06-23 15:30:00,94.8,94.87,94.8,94.87,9839.0,63.4359,63.4828,63.4359,63.4828,9839.0
2015-06-23 15:35:00,94.85,94.87,94.79,94.81,9136.0,63.4694,63.4828,63.4292,63.4426,9136.0
2015-06-23 15:40:00,94.81,94.83,94.77,94.8,11610.0,63.4426,63.456,63.4159,63.4359,11610.0
2015-06-23 15:45:00,94.79,94.84,94.79,94.83,14520.0,63.4292,63.4627,63.4292,63.456,14520.0
2015-06-23 15:50:00,94.83,94.86,94.79,94.81,14604.0,63.456,63.4761,63.4292,63.4426,14604.0
2015-06-23 15:55:00,94.81,94.81,94.76,94.78,31790.0,63.4426,63.4426,63.4092,63.4226,31790.0
2015-06-24 09:30:00,94.79,94.84,94.28,94.57,16043.0,63.4292,63.4627,63.088,63.282,16043.0
2015-06-24 09:35:00,94.58,94.78,94.45,94.61,5500.0,63.2887,63.4226,63.2017,63.3088,5500.0
2015-06-24 09:40:00,94.66,94.75,94.52,94.71,15740.0,63.3423,63.4025,63.2486,63.3757,15740.0
2015-06-24 09:45:00,94.62,94.66,94.47,94.64,8159.0,63.3155,63.3423,63.2151,63.3289,8159.0
2015-06-24 09:50:00,94.63,94.71,94.55,94.66,5575.0,63.3222,63.3757,63.2687,63.3423,5575.0
2015-06-24 09:55:00,94.66,94.66,94.47,94.61,6744.0,63.3423,63.3423,63.2151,63.3088,6744.0
2015-06-24 10:00:00,94.58,94.58,94.52,94.57,5734.0,63.2887,63.2887,63.2486,63.282,5734.0
2015-06-24 10:05:00,94.58,94.62,94.45,94.6,14361.0,63.2887,63.3155,63.2017,63.3021,14361.0
2015-06-24 10:10:00,94.61,94.61,94.52,94.55,3900.0,63.3088,63.3088,63.2486,63.2687,3900.0
2015-06-24 10:15:00,94.56,94.61,94.54,94.57,7906.0,63.2753,63.3088,63.262,63.282,7906.0
2015-06-24 10:20:00,94.58,94.6,94.47,94.47,6400.0,63.2887,63.3021,63.2151,63.2151,6400.0
2015-06-24 10:25:00,94.47,94.66,94.44,94.63,6557.0,63.2151,63.3423,63.195,63.3222,6557.0
2015-06-24 10:30:00,94.65,94.79,94.65,94.75,7223.0,63.3356,63.4292,63.3356,63.4025,7223.0
2015-06-24 10:35:00,94.74,94.74,94.55,94.55,7600.0,63.3958,63.3958,63.2687,63.2687,7600.0
2015-06-24 10:40:00,94.53,94.55,94.47,94.47,9187.0,63.2553,63.2687,63.2151,63.2151,9187.0
2015-06-24 10:45:00,94.47,94.49,94.41,94.46,12783.0,63.2151,63.2285,63.175,63.2084,12783.0
2015-06-24 10:50:00,94.48,94.56,94.47,94.55,5300.0,63.2218,63.2753,63.2151,63.2687,5300.0
2015-06-24 10:55:00,94.54,94.57,94.49,94.56,9335.0,63.262,63.282,63.2285,63.2753,9335.0
2015-06-24 11:00:00,94.56,94.59,94.46,94.47,7100.0,63.2753,63.2954,63.2084,63.2151,7100.0
2015-06-24 11:05:00,94.47,94.51,94.47,94.49,5500.0,63.2151,63.2419,63.2151,63.2285,5500.0
2015-06-24 11:10:00,94.49,94.49,94.37,94.39,7450.0,63.2285,63.2285,63.1482,63.1616,7450.0
2015-06-24 11:15:00,94.39,94.43,94.33,94.37,7922.0,63.1616,63.1884,63.1214,63.1482,7922.0
2015-06-24 11:20:00,94.38,94.42,94.35,94.35,5036.0,63.1549,63.1817,63.1348,63.1348,5036.0
2015-06-24 11:25:00,94.36,94.44,94.35,94.44,3900.0,63.1415,63.195,63.1348,63.195,3900.0
2015-06-24 11:30:00,94.44,94.44,94.39,94.39,6394.0,63.195,63.195,63.1616,63.1616,6394.0
2015-06-24 11:35:00,94.39,94.47,94.38,94.47,4861.0,63.1616,63.2151,63.1549,63.2151,4861.0
2015-06-24 11:40:00,94.45,94.57,94.42,94.57,8406.0,63.2017,63.282,63.1817,63.282,8406.0
2015-06-24 11:45:00,94.58,94.59,94.51,94.53,8200.0,63.2887,63.2954,63.2419,63.2553,8200.0
2015-06-24 11:50:00,94.53,94.55,94.51,94.51,8718.0,63.2553,63.2687,63.2419,63.2419,8718.0
2015-06-24 11:55:00,94.51,94.58,94.5,94.56,10901.0,63.2419,63.2887,63.2352,63.2753,10901.0
2015-06-24 12:00:00,94.56,94.58,94.41,94.41,5100.0,63.2753,63.2887,63.175,63.175,5100.0
2015-06-24 12:05:00,94.42,94.44,94.35,94.37,8756.0,63.1817,63.195,63.1348,63.1482,8756.0
2015-06-24 12:10:00,94.36,94.44,94.34,94.4,7835.0,63.1415,63.195,63.1281,63.1683,7835.0
2015-06-24 12:15:00,94.37,94.39,94.33,94.34,2100.0,63.1482,63.1616,63.1214,63.1281,2100.0
2015-06-24 12:20:00,94.34,94.34,94.28,94.29,6300.0,63.1281,63.1281,63.088,63.0947,6300.0
2015-06-24 12:25:00,94.3,94.34,94.27,94.33,7871.0,63.1014,63.1281,63.0813,63.1214,7871.0
2015-06-24 12:30:00,94.34,94.44,94.32,94.39,12674.0,63.1281,63.195,63.1147,63.1616,12674.0
2015-06-24 12:35:00,94.4,94.4,94.36,94.36,1902.0,63.1683,63.1683,63.1415,63.1415,1902.0
2015-06-24 12:40:00,94.38,94.38,94.32,94.36,10130.0,63.1549,63.1549,63.1147,63.1415,10130.0
2015-06-24 12:45:00,94.37,94.38,94.33,94.34,9953.0,63.1482,63.1549,63.1214,63.1281,9953.0
2015-06-24 12:50:00,94.34,94.34,94.29,94.3,6100.0,63.1281,63.1281,63.0947,63.1014,6100.0
2015-06-24 12:55:00,94.29,94.29,94.25,94.27,3550.0,63.0947,63.0947,63.0679,63.0813,3550.0
2015-06-24 13:00:00,94.25,94.28,94.21,94.28,4870.0,63.0679,63.088,63.0411,63.088,4870.0
2015-06-24 13:05:00,94.27,94.27,94.23,94.25,5811.0,63.0813,63.0813,63.0545,63.0679,5811.0
2015-06-24 13:10:00,94.24,94.24,94.15,94.15,5479.0,63.0612,63.0612,63.001,63.001,5479.0
2015-06-24 13:15:00,94.16,94.16,94.04,94.06,5812.0,63.0077,63.0077,62.9274,62.9408,5812.0
2015-06-24 13:20:00,94.06,94.08,93.91,93.94,14241.0,62.9408,62.9541,62.8404,62.8605,14241.0
2015-06-24 13:25:00,93.93,93.97,93.88,93.9,8368.0,62.8538,62.8805,62.8203,62.8337,8368.0
2015-06-24 13:30:00,93.9,93.9,93.84,93.87,8789.0,62.8337,62.8337,62.7936,62.8136,8789.0
2015-06-24 13:35:00,93.88,93.88,93.8,93.83,5628.0,62.8203,62.8203,62.7668,62.7869,5628.0
2015-06-24 13:40:00,93.82,93.83,93.75,93.79,11184.0,62.7802,62.7869,62.7333,62.7601,11184.0
2015-06-24 13:45:00,93.81,93.84,93.8,93.82,6764.0,62.7735,62.7936,62.7668,62.7802,6764.0
2015-06-24 13:50:00,93.81,93.83,93.8,93.81,3503.0,62.7735,62.7869,62.7668,62.7735,3503.0
2015-06-24 13:55:00,93.83,93.88,93.82,93.86,10757.0,62.7869,62.8203,62.7802,62.8069,10757.0
2015-06-24 14:00:00,93.87,93.87,93.83,93.83,8651.0,62.8136,62.8136,62.7869,62.7869,8651.0
2015-06-24 14:05:00,93.82,93.83,93.76,93.78,6755.0,62.7802,62.7869,62.74,62.7534,6755.0
2015-06-24 14:10:00,93.77,93.79,93.76,93.78,10430.0,62.7467,62.7601,62.74,62.7534,10430.0
2015-06-24 14:15:00,93.78,93.79,93.67,93.69,13846.0,62.7534,62.7601,62.6798,62.6932,13846.0
2015-06-24 14:20:00,93.69,93.69,93.63,93.64,11125.0,62.6932,62.6932,62.653,62.6597,11125.0
2015-06-24 14:25:00,93.65,93.68,93.64,93.64,12051.0,62.6664,62.6865,62.6597,62.6597,12051.0
2015-06-24 14:30:00,93.65,93.68,93.61,93.65,22125.0,62.6664,62.6865,62.6396,62.6664,22125.0
2015-06-24 14:35:00,93.65,93.72,93.62,93.72,11698.0,62.6664,62.7133,62.6463,62.7133,11698.0
2015-06-24 14:40:00,93.72,93.76,93.72,93.73,11897.0,62.7133,62.74,62.7133,62.7199,11897.0
2015-06-24 14:45:00,93.73,93.74,93.72,93.72,6600.0,62.7199,62.7266,62.7133,62.7133,6600.0
2015-06-24 14:50:00,93.72,93.85,93.71,93.8,13539.0,62.7133,62.8002,62.7066,62.7668,13539.0
2015-06-24 14:55:00,93.81,93.85,93.8,93.81,7500.0,62.7735,62.8002,62.7668,62.7735,7500.0
2015-06-24 15:00:00,93.82,93.82,93.77,93.8,20372.0,62.7802,62.7802,62.7467,62.7668,20372.0
2015-06-24 15:05:00,93.8,93.81,93.72,93.74,20818.0,62.7668,62.7735,62.7133,62.7266,20818.0
2015-06-24 15:10:00,93.73,93.74,93.68,93.72,23450.0,62.7199,62.7266,62.6865,62.7133,23450.0
2015-06-24 15:15:00,93.73,93.78,93.7,93.78,16962.0,62.7199,62.7534,62.6999,62.7534,16962.0
2015-06-24 15:20:00,93.78,93.81,93.74,93.81,14780.0,62.7534,62.7735,62.7266,62.7735,14780.0
2015-06-24 15:25:00,93.83,93.9,93.82,93.86,15753.0,62.7869,62.8337,62.7802,62.8069,15753.0
2015-06-24 15:30:00,93.86,93.91,93.85,93.88,12130.0,62.8069,62.8404,62.8002,62.8203,12130.0
2015-06-24 15:35:00,93.9,93.9,93.78,93.8,24673.0,62.8337,62.8337,62.7534,62.7668,24673.0
2015-06-24 15:40:00,93.8,93.89,93.79,93.88,20410.0,62.7668,62.827,62.7601,62.8203,20410.0
2015-06-24 15:45:00,93.87,93.87,93.81,93.82,16924.0,62.8136,62.8136,62.7735,62.7802,16924.0
2015-06-24 15:50:00,93.82,93.82,93.72,93.78,70604.0,62.7802,62.7802,62.7133,62.7534,70604.0
2015-06-24 15:55:00,93.79,93.81,93.66,93.67,103478.0,62.7601,62.7735,62.6731,62.6798,103478.0
2015-06-25 09:30:00,93.57,93.66,93.37,93.48,24715.0,62.6129,62.6731,62.479,62.5527,24715.0
2015-06-25 09:35:00,93.49,93.8,93.49,93.62,18194.0,62.5593,62.7668,62.5593,62.6463,18194.0
2015-06-25 09:40:00,93.64,93.67,93.45,93.67,9817.0,62.6597,62.6798,62.5326,62.6798,9817.0
2015-06-25 09:45:00,93.6,93.8,93.54,93.8,6700.0,62.633,62.7668,62.5928,62.7668,6700.0
2015-06-25 09:50:00,93.82,93.98,93.81,93.81,8268.0,62.7802,62.8872,62.7735,62.7735,8268.0
2015-06-25 09:55:00,93.79,93.95,93.79,93.87,5200.0,62.7601,62.8672,62.7601,62.8136,5200.0
2015-06-25 10:00:00,93.9,93.91,93.83,93.88,4200.0,62.8337,62.8404,62.7869,62.8203,4200.0
2015-06-25 10:05:00,93.88,93.95,93.86,93.87,8850.0,62.8203,62.8672,62.8069,62.8136,8850.0
2015-06-25 10:10:00,93.87,93.95,93.87,93.93,6063.0,62.8136,62.8672,62.8136,62.8538,6063.0
2015-06-25 10:15:00,93.9,93.92,93.76,93.87,9305.0,62.8337,62.8471,62.74,62.8136,9305.0
2015-06-25 10:20:00,93.92,93.92,93.79,93.81,7100.0,62.8471,62.8471,62.7601,62.7735,7100.0
2015-06-25 10:25:00,93.8,93.85,93.77,93.78,7213.0,62.7668,62.8002,62.7467,62.7534,7213.0
2015-06-25 10:30:00,93.78,93.83,93.67,93.67,9523.0,62.7534,62.7869,62.6798,62.6798,9523.0
2015-06-25 10:35:00,93.69,93.69,93.62,93.62,5442.0,62.6932,62.6932,62.6463,62.6463,5442.0
2015-06-25 10:40:00,93.63,93.67,93.57,93.64,7803.0,62.653,62.6798,62.6129,62.6597,7803.0
2015-06-25 10:45:00,93.65,93.69,93.63,93.65,6052.0,62.6664,62.6932,62.653,62.6664,6052.0
2015-06-25 10:50:00,93.68,93.72,93.65,93.72,9449.0,62.6865,62.7133,62.6664,62.7133,9449.0
2015-06-25 10:55:00,93.74,93.85,93.74,93.85,5664.0,62.7266,62.8002,62.7266,62.8002,5664.0
2015-06-25 11:00:00,93.87,93.95,93.81,93.94,34431.0,62.8136,62.8672,62.7735,62.8605,34431.0
2015-06-25 11:05:00,93.95,94.11,93.95,94.09,18914.0,62.8672,62.9742,62.8672,62.9608,18914.0
2015-06-25 11:10:00,94.09,94.27,94.09,94.25,45038.0,62.9608,63.0813,62.9608,63.0679,45038.0
2015-06-25 11:15:00,94.26,94.33,94.15,94.17,32385.0,63.0746,63.1214,63.001,63.0144,32385.0
2015-06-25 11:20:00,94.16,94.24,94.16,94.19,11352.0,63.0077,63.0612,63.0077,63.0278,11352.0
2015-06-25 11:25:00,94.2,94.2,94.13,94.17,9941.0,63.0344,63.0344,62.9876,63.0144,9941.0
2015-06-25 11:30:00,94.17,94.32,94.17,94.3,18307.0,63.0144,63.1147,63.0144,63.1014,18307.0
2015-06-25 11:35:00,94.3,94.39,94.28,94.37,27109.0,63.1014,63.1616,63.088,63.1482,27109.0
2015-06-25 11:40:00,94.37,94.39,94.33,94.37,25143.0,63.1482,63.1616,63.1214,63.1482,25143.0
2015-06-25 11:45:00,94.37,94.38,94.34,94.36,5535.0,63.1482,63.1549,63.1281,63.1415,5535.0
2015-06-25 11:50:00,94.36,94.56,94.36,94.56,26360.0,63.1415,63.2753,63.1415,63.2753,26360.0
2015-06-25 11:55:00,94.55,94.65,94.55,94.59,32661.0,63.2687,63.3356,63.2687,63.2954,32661.0
2015-06-25 12:00:00,94.59,94.63,94.44,94.44,17054.0,63.2954,63.3222,63.195,63.195,17054.0
2015-06-25 12:05:00,94.42,94.43,94.36,94.36,5203.0,63.1817,63.1884,63.1415,63.1415,5203.0
2015-06-25 12:10:00,94.36,94.38,94.26,94.3,8700.0,63.1415,63.1549,63.0746,63.1014,8700.0
2015-06-25 12:15:00,94.31,94.33,94.3,94.32,3300.0,63.1081,63.1214,63.1014,63.1147,3300.0
2015-06-25 12:20:00,94.32,94.37,94.28,94.3,5722.0,63.1147,63.1482,63.088,63.1014,5722.0
2015-06-25 12:25:00,94.29,94.33,94.28,94.31,7000.0,63.0947,63.1214,63.088,63.1081,7000.0
2015-06-25 12:30:00,94.31,94.36,94.31,94.33,7429.0,63.1081,63.1415,63.1081,63.1214,7429.0
2015-06-25 12:35:00,94.31,94.31,94.19,94.19,4324.0,63.1081,63.1081,63.0278,63.0278,4324.0
2015-06-25 12:40:00,94.19,94.19,94.09,94.11,8300.0,63.0278,63.0278,62.9608,62.9742,8300.0
2015-06-25 12:45:00,94.11,94.18,94.09,94.15,7456.0,62.9742,63.0211,62.9608,63.001,7456.0
2015-06-25 12:50:00,94.16,94.26,94.15,94.26,4983.0,63.0077,63.0746,63.001,63.0746,4983.0
2015-06-25 12:55:00,94.27,94.27,94.19,94.23,3016.0,63.0813,63.0813,63.0278,63.0545,3016.0
2015-06-25 13:00:00,94.21,94.25,94.18,94.22,3388.0,63.0411,63.0679,63.0211,63.0478,3388.0
2015-06-25 13:05:00,94.2,94.27,94.2,94.26,6134.0,63.0344,63.0813,63.0344,63.0746,6134.0
2015-06-25 13:10:00,94.27,94.29,94.24,94.29,4536.0,63.0813,63.0947,63.0612,63.0947,4536.0
2015-06-25 13:15:00,94.26,94.27,94.23,94.25,7070.0,63.0746,63.0813,63.0545,63.0679,7070.0
2015-06-25 13:20:00,94.24,94.24,94.15,94.15,5500.0,63.0612,63.0612,63.001,63.001,5500.0
2015-06-25 13:25:00,94.14,94.16,94.12,94.14,2176.0,62.9943,63.0077,62.9809,62.9943,2176.0
2015-06-25 13:30:00,94.14,94.14,93.99,94.05,10889.0,62.9943,62.9943,62.8939,62.9341,10889.0
2015-06-25 13:35:00,94.01,94.08,94.01,94.08,1853.0,62.9073,62.9541,62.9073,62.9541,1853.0
2015-06-25 13:40:00,94.05,94.05,93.98,93.98,5481.0,62.9341,62.9341,62.8872,62.8872,5481.0
2015-06-25 13:45:00,93.99,94.02,93.99,94.01,3950.0,62.8939,62.914,62.8939,62.9073,3950.0
2015-06-25 13:50:00,94.02,94.02,93.91,93.95,5858.0,62.914,62.914,62.8404,62.8672,5858.0
2015-06-25 13:55:00,93.94,93.94,93.89,93.91,4624.0,62.8605,62.8605,62.827,62.8404,4624.0
2015-06-25 14:00:00,93.9,93.91,93.78,93.85,9764.0,62.8337,62.8404,62.7534,62.8002,9764.0
2015-06-25 14:05:00,93.85,93.85,93.73,93.81,8264.0,62.8002,62.8002,62.7199,62.7735,8264.0
2015-06-25 14:10:00,93.81,93.81,93.66,93.7,7625.0,62.7735,62.7735,62.6731,62.6999,7625.0
2015-06-25 14:15:00,93.7,93.78,93.7,93.78,4531.0,62.6999,62.7534,62.6999,62.7534,4531.0
2015-06-25 14:20:00,93.75,93.75,93.59,93.6,7156.0,62.7333,62.7333,62.6263,62.633,7156.0
2015-06-25 14:25:00,93.6,93.6,93.51,93.52,7527.0,62.633,62.633,62.5727,62.5794,7527.0
2015-06-25 14:30:00,93.51,93.55,93.5,93.55,9978.0,62.5727,62.5995,62.566,62.5995,9978.0
2015-06-25 14:35:00,93.56,93.71,93.56,93.71,9938.0,62.6062,62.7066,62.6062,62.7066,9938.0
2015-06-25 14:40:00,93.71,93.74,93.7,93.71,5965.0,62.7066,62.7266,62.6999,62.7066,5965.0
2015-06-25 14:45:00,93.72,93.8,93.72,93.78,11775.0,62.7133,62.7668,62.7133,62.7534,11775.0
2015-06-25 14:50:00,93.77,93.77,93.67,93.7,6574.0,62.7467,62.7467,62.6798,62.6999,6574.0
2015-06-25 14:55:00,93.7,93.79,93.69,93.79,17272.0,62.6999,62.7601,62.6932,62.7601,17272.0
2015-06-25 15:00:00,93.8,93.94,93.77,93.94,11199.0,62.7668,62.8605,62.7467,62.8605,11199.0
2015-06-25 15:05:00,93.93,94.01,93.93,94.0,11377.0,62.8538,62.9073,62.8538,62.9006,11377.0
2015-06-25 15:10:00,94.02,94.02,93.93,93.99,17079.0,62.914,62.914,62.8538,62.8939,17079.0
2015-06-25 15:15:00,93.98,94.01,93.97,94.0,17125.0,62.8872,62.9073,62.8805,62.9006,17125.0
2015-06-25 15:20:00,94.0,94.02,93.99,94.02,10586.0,62.9006,62.914,62.8939,62.914,10586.0
2015-06-25 15:25:00,94.02,94.04,93.99,94.0,18013.0,62.914,62.9274,62.8939,62.9006,18013.0
2015-06-25 15:30:00,94.0,94.03,93.99,94.02,21799.0,62.9006,62.9207,62.8939,62.914,21799.0
2015-06-25 15:35:00,94.02,94.04,93.98,94.0,33108.0,62.914,62.9274,62.8872,62.9006,33108.0
2015-06-25 15:40:00,93.99,94.01,93.97,94.0,23949.0,62.8939,62.9073,62.8805,62.9006,23949.0
2015-06-25 15:45:00,94.0,94.13,93.99,94.13,40462.0,62.9006,62.9876,62.8939,62.9876,40462.0
2015-06-25 15:50:00,94.13,94.13,94.05,94.05,47179.0,62.9876,62.9876,62.9341,62.9341,47179.0
2015-06-25 15:55:00,94.04,94.09,93.99,94.0,81636.0,62.9274,62.9608,62.8939,62.9006,81636.0
2015-06-26 09:30:00,94.29,94.29,94.01,94.17,11625.0,63.0947,63.0947,62.9073,63.0144,11625.0
2015-06-26 09:35:00,94.1,94.1,93.91,94.0,7263.0,62.9675,62.9675,62.8404,62.9006,7263.0
2015-06-26 09:40:00,93.95,94.1,93.84,94.05,15052.0,62.8672,62.9675,62.7936,62.9341,15052.0
2015-06-26 09:45:00,94.08,94.19,93.98,94.14,15193.0,62.9541,63.0278,62.8872,62.9943,15193.0
2015-06-26 09:50:00,94.14,94.15,94.0,94.09,5700.0,62.9943,63.001,62.9006,62.9608,5700.0
2015-06-26 09:55:00,94.11,94.12,93.94,93.99,13403.0,62.9742,62.9809,62.8605,62.8939,13403.0
2015-06-26 10:00:00,93.95,94.05,93.94,93.95,5035.0,62.8672,62.9341,62.8605,62.8672,5035.0
2015-06-26 10:05:00,93.93,93.94,93.85,93.93,7000.0,62.8538,62.8605,62.8002,62.8538,7000.0
2015-06-26 10:10:00,93.95,93.97,93.89,93.9,4624.0,62.8672,62.8805,62.827,62.8337,4624.0
2015-06-26 10:15:00,93.9,93.98,93.9,93.91,3602.0,62.8337,62.8872,62.8337,62.8404,3602.0
2015-06-26 10:20:00,93.92,93.93,93.85,93.92,8980.0,62.8471,62.8538,62.8002,62.8471,8980.0
2015-06-26 10:25:00,93.92,94.1,93.92,94.09,56868.0,62.8471,62.9675,62.8471,62.9608,56868.0
2015-06-26 10:30:00,94.11,94.11,94.02,94.02,3200.0,62.9742,62.9742,62.914,62.914,3200.0
2015-06-26 10:35:00,93.99,94.05,93.95,93.96,10523.0,62.8939,62.9341,62.8672,62.8739,10523.0
2015-06-26 10:40:00,93.97,94.01,93.88,93.92,10902.0,62.8805,62.9073,62.8203,62.8471,10902.0
2015-06-26 10:45:00,93.89,93.96,93.88,93.9,3800.0,62.827,62.8739,62.8203,62.8337,3800.0
2015-06-26 10:50:00,93.9,93.98,93.88,93.95,4964.0,62.8337,62.8872,62.8203,62.8672,4964.0
2015-06-26 10:55:00,93.95,93.97,93.9,93.97,6180.0,62.8672,62.8805,62.8337,62.8805,6180.0
2015-06-26 11:00:00,93.95,94.19,93.95,94.18,6700.0,62.8672,63.0278,62.8672,63.0211,6700.0
2015-06-26 11:05:00,94.19,94.25,94.1,94.23,4031.0,63.0278,63.0679,62.9675,63.0545,4031.0
2015-06-26 11:10:00,94.22,94.28,94.18,94.27,5700.0,63.0478,63.088,63.0211,63.0813,5700.0
2015-06-26 11:15:00,94.29,94.35,94.29,94.35,8202.0,63.0947,63.1348,63.0947,63.1348,8202.0
2015-06-26 11:20:00,94.34,94.34,94.23,94.23,3336.0,63.1281,63.1281,63.0545,63.0545,3336.0
2015-06-26 11:25:00,94.26,94.31,94.25,94.28,4300.0,63.0746,63.1081,63.0679,63.088,4300.0
2015-06-26 11:30:00,94.31,94.34,94.2,94.24,5915.0,63.1081,63.1281,63.0344,63.0612,5915.0
2015-06-26 11:35:00,94.26,94.3,94.22,94.3,3898.0,63.0746,63.1014,63.0478,63.1014,3898.0
2015-06-26 11:40:00,94.3,94.3,94.22,94.25,4619.0,63.1014,63.1014,63.0478,63.0679,4619.0
2015-06-26 11:45:00,94.26,94.27,94.22,94.25,3310.0,63.0746,63.0813,63.0478,63.0679,3310.0
2015-06-26 11:50:00,94.23,94.23,94.08,94.15,5277.0,63.0545,63.0545,62.9541,63.001,5277.0
2015-06-26 11:55:00,94.15,94.22,94.14,94.17,5778.0,63.001,63.0478,62.9943,63.0144,5778.0
2015-06-26 12:00:00,94.14,94.14,94.08,94.11,3102.0,62.9943,62.9943,62.9541,62.9742,3102.0
2015-06-26 12:05:00,94.11,94.17,94.11,94.17,1400.0,62.9742,63.0144,62.9742,63.0144,1400.0
2015-06-26 12:10:00,94.17,94.17,94.1,94.16,4093.0,63.0144,63.0144,62.9675,63.0077,4093.0
2015-06-26 12:15:00,94.16,94.21,94.13,94.21,5145.0,63.0077,63.0411,62.9876,63.0411,5145.0
2015-06-26 12:20:00,94.2,94.2,94.14,94.14,1988.0,63.0344,63.0344,62.9943,62.9943,1988.0
2015-06-26 12:25:00,94.12,94.18,94.12,94.18,2900.0,62.9809,63.0211,62.9809,63.0211,2900.0
2015-06-26 12:30:00,94.17,94.19,94.11,94.15,14084.0,63.0144,63.0278,62.9742,63.001,14084.0
2015-06-26 12:35:00,94.14,94.14,94.02,94.03,2800.0,62.9943,62.9943,62.914,62.9207,2800.0
2015-06-26 12:40:00,94.03,94.07,93.95,93.97,4077.0,62.9207,62.9475,62.8672,62.8805,4077.0
2015-06-26 12:45:00,93.97,93.99,93.95,93.96,3007.0,62.8805,62.8939,62.8672,62.8739,3007.0
2015-06-26 12:50:00,93.94,94.01,93.92,93.97,15800.0,62.8605,62.9073,62.8471,62.8805,15800.0
2015-06-26 12:55:00,93.94,93.94,93.88,93.91,5635.0,62.8605,62.8605,62.8203,62.8404,5635.0
2015-06-26 13:00:00,93.9,94.01,93.88,93.93,7284.0,62.8337,62.9073,62.8203,62.8538,7284.0
2015-06-26 13:05:00,93.94,93.95,93.89,93.92,3841.0,62.8605,62.8672,62.827,62.8471,3841.0
2015-06-26 13:10:00,93.93,93.93,93.8,93.8,3000.0,62.8538,62.8538,62.7668,62.7668,3000.0
2015-06-26 13:15:00,93.83,93.85,93.8,93.81,10100.0,62.7869,62.8002,62.7668,62.7735,10100.0
2015-06-26 13:20:00,93.8,93.82,93.7,93.8,11995.0,62.7668,62.7802,62.6999,62.7668,11995.0
2015-06-26 13:25:00,93.77,93.85,93.77,93.85,3161.0,62.7467,62.8002,62.7467,62.8002,3161.0
2015-06-26 13:30:00,93.83,93.85,93.76,93.84,5255.0,62.7869,62.8002,62.74,62.7936,5255.0
2015-06-26 13:35:00,93.84,93.89,93.79,93.85,7223.0,62.7936,62.827,62.7601,62.8002,7223.0
2015-06-26 13:40:00,93.87,93.98,93.86,93.95,4560.0,62.8136,62.8872,62.8069,62.8672,4560.0
2015-06-26 13:45:00,93.94,93.94,93.89,93.93,2200.0,62.8605,62.8605,62.827,62.8538,2200.0
2015-06-26 13:50:00,93.92,93.94,93.83,93.83,2000.0,62.8471,62.8605,62.7869,62.7869,2000.0
2015-06-26 13:55:00,93.8,93.88,93.8,93.88,1792.0,62.7668,62.8203,62.7668,62.8203,1792.0
2015-06-26 14:00:00,93.85,93.87,93.77,93.81,5607.0,62.8002,62.8136,62.7467,62.7735,5607.0
2015-06-26 14:05:00,93.78,93.78,93.73,93.77,6914.0,62.7534,62.7534,62.7199,62.7467,6914.0
2015-06-26 14:10:00,93.73,93.73,93.63,93.7,5368.0,62.7199,62.7199,62.653,62.6999,5368.0
2015-06-26 14:15:00,93.7,93.75,93.69,93.73,15347.0,62.6999,62.7333,62.6932,62.7199,15347.0
2015-06-26 14:20:00,93.73,93.78,93.72,93.78,6905.0,62.7199,62.7534,62.7133,62.7534,6905.0
2015-06-26 14:25:00,93.76,93.76,93.7,93.75,6218.0,62.74,62.74,62.6999,62.7333,6218.0
2015-06-26 14:30:00,93.76,93.81,93.74,93.81,5953.0,62.74,62.7735,62.7266,62.7735,5953.0
2015-06-26 14:35:00,93.82,93.86,93.76,93.86,6709.0,62.7802,62.8069,62.74,62.8069,6709.0
2015-06-26 14:40:00,93.88,93.93,93.73,93.73,5042.0,62.8203,62.8538,62.7199,62.7199,5042.0
2015-06-26 14:45:00,93.73,93.82,93.71,93.82,2790.0,62.7199,62.7802,62.7066,62.7802,2790.0
2015-06-26 14:50:00,93.82,93.83,93.77,93.77,5414.0,62.7802,62.7869,62.7467,62.7467,5414.0
2015-06-26 14:55:00,93.78,93.82,93.73,93.74,5620.0,62.7534,62.7802,62.7199,62.7266,5620.0
2015-06-26 15:00:00,93.73,93.89,93.72,93.86,6458.0,62.7199,62.827,62.7133,62.8069,6458.0
2015-06-26 15:05:00,93.91,93.97,93.88,93.93,8331.0,62.8404,62.8805,62.8203,62.8538,8331.0
2015-06-26 15:10:00,93.94,93.98,93.91,93.91,9915.0,62.8605,62.8872,62.8404,62.8404,9915.0
2015-06-26 15:15:00,93.92,93.95,93.89,93.92,18081.0,62.8471,62.8672,62.827,62.8471,18081.0
2015-06-26 15:20:00,93.93,93.99,93.88,93.89,38120.0,62.8538,62.8939,62.8203,62.827,38120.0
2015-06-26 15:25:00,93.89,93.96,93.89,93.91,24373.0,62.827,62.8739,62.827,62.8404,24373.0
2015-06-26 15:30:00,93.91,93.94,93.86,93.92,30856.0,62.8404,62.8605,62.8069,62.8471,30856.0
2015-06-26 15:35:00,93.91,93.92,93.81,93.81,12867.0,62.8404,62.8471,62.7735,62.7735,12867.0
2015-06-26 15:40:00,93.79,93.86,93.78,93.84,16914.0,62.7601,62.8069,62.7534,62.7936,16914.0
2015-06-26 15:45:00,93.85,93.87,93.79,93.8,14210.0,62.8002,62.8136,62.7601,62.7668,14210.0
2015-06-26 15:50:00,93.79,93.83,93.74,93.79,29894.0,62.7601,62.7869,62.7266,62.7601,29894.0
2015-06-26 15:55:00,93.8,93.93,93.76,93.85,78409.0,62.7668,62.8538,62.74,62.8002,78409.0
2015-06-29 09:30:00,92.75,92.97,92.52,92.75,71378.0,62.0642,62.2114,61.9103,62.0642,71378.0
2015-06-29 09:35:00,92.99,93.24,92.71,92.82,57420.0,62.2248,62.3921,62.0374,62.111,57420.0
2015-06-29 09:40:00,92.93,93.25,92.93,93.25,58794.0,62.1846,62.3988,62.1846,62.3988,58794.0
2015-06-29 09:45:00,93.29,93.32,93.06,93.26,23218.0,62.4255,62.4456,62.2716,62.4054,23218.0
2015-06-29 09:50:00,93.27,93.33,93.09,93.24,24734.0,62.4121,62.4523,62.2917,62.3921,24734.0
2015-06-29 09:55:00,93.25,93.34,93.19,93.27,50476.0,62.3988,62.459,62.3586,62.4121,50476.0
2015-06-29 10:00:00,93.27,93.35,93.21,93.34,24020.0,62.4121,62.4657,62.372,62.459,24020.0
2015-06-29 10:05:00,93.37,93.53,93.23,93.26,34276.0,62.479,62.5861,62.3854,62.4054,34276.0
2015-06-29 10:10:00,93.25,93.31,93.23,93.29,39042.0,62.3988,62.4389,62.3854,62.4255,39042.0
2015-06-29 10:15:00,93.27,93.34,93.09,93.11,35894.0,62.4121,62.459,62.2917,62.3051,35894.0
2015-06-29 10:20:00,93.1,93.19,93.0,93.19,76630.0,62.2984,62.3586,62.2315,62.3586,76630.0
2015-06-29 10:25:00,93.14,93.21,93.08,93.14,35468.0,62.3251,62.372,62.285,62.3251,35468.0
2015-06-29 10:30:00,93.14,93.2,93.05,93.17,75554.0,62.3251,62.3653,62.2649,62.3452,75554.0
2015-06-29 10:35:00,93.16,93.28,93.16,93.23,27004.0,62.3385,62.4188,62.3385,62.3854,27004.0
2015-06-29 10:40:00,93.2,93.23,93.1,93.21,15922.0,62.3653,62.3854,62.2984,62.372,15922.0
2015-06-29 10:45:00,93.18,93.42,93.16,93.31,19010.0,62.3519,62.5125,62.3385,62.4389,19010.0
2015-06-29 10:50:00,93.32,93.32,93.17,93.18,13034.0,62.4456,62.4456,62.3452,62.3519,13034.0
2015-06-29 10:55:00,93.18,93.23,93.08,93.13,13494.0,62.3519,62.3854,62.285,62.3185,13494.0
2015-06-29 11:00:00,93.12,93.18,93.05,93.09,29236.0,62.3118,62.3519,62.2649,62.2917,29236.0
2015-06-29 11:05:00,93.08,93.11,93.03,93.1,23034.0,62.285,62.3051,62.2515,62.2984,23034.0
2015-06-29 11:10:00,93.09,93.16,92.97,93.13,14378.0,62.2917,62.3385,62.2114,62.3185,14378.0
2015-06-29 11:15:00,93.09,93.15,93.07,93.12,19734.0,62.2917,62.3318,62.2783,62.3118,19734.0
2015-06-29 11:20:00,93.12,93.33,93.09,93.33,19468.0,62.3118,62.4523,62.2917,62.4523,19468.0
2015-06-29 11:25:00,93.31,93.4,93.29,93.37,21794.0,62.4389,62.4991,62.4255,62.479,21794.0
2015-06-29 11:30:00,93.37,93.37,93.19,93.23,13324.0,62.479,62.479,62.3586,62.3854,13324.0
2015-06-29 11:35:00,93.23,93.3,93.18,93.18,21542.0,62.3854,62.4322,62.3519,62.3519,21542.0
2015-06-29 11:40:00,93.16,93.23,93.15,93.15,12900.0,62.3385,62.3854,62.3318,62.3318,12900.0
2015-06-29 11:45:00,93.15,93.18,93.11,93.12,11980.0,62.3318,62.3519,62.3051,62.3118,11980.0
2015-06-29 11:50:00,93.11,93.18,93.05,93.14,19596.0,62.3051,62.3519,62.2649,62.3251,19596.0
2015-06-29 11:55:00,93.16,93.24,93.12,93.24,12000.0,62.3385,62.3921,62.3118,62.3921,12000.0
2015-06-29 12:00:00,93.22,93.27,93.14,93.27,21998.0,62.3787,62.4121,62.3251,62.4121,21998.0
2015-06-29 12:05:00,93.27,93.38,93.25,93.37,8200.0,62.4121,62.4857,62.3988,62.479,8200.0
2015-06-29 12:10:00,93.36,93.37,93.28,93.28,10376.0,62.4724,62.479,62.4188,62.4188,10376.0
2015-06-29 12:15:00,93.24,93.24,93.07,93.07,3800.0,62.3921,62.3921,62.2783,62.2783,3800.0
2015-06-29 12:20:00,93.06,93.15,93.06,93.14,17332.0,62.2716,62.3318,62.2716,62.3251,17332.0
2015-06-29 12:25:00,93.13,93.15,93.06,93.14,9700.0,62.3185,62.3318,62.2716,62.3251,9700.0
2015-06-29 12:30:00,93.13,93.19,93.1,93.12,12210.0,62.3185,62.3586,62.2984,62.3118,12210.0
2015-06-29 12:35:00,93.11,93.11,93.0,93.0,4600.0,62.3051,62.3051,62.2315,62.2315,4600.0
2015-06-29 12:40:00,93.0,93.13,93.0,93.09,13896.0,62.2315,62.3185,62.2315,62.2917,13896.0
2015-06-29 12:45:00,93.08,93.14,93.08,93.14,5994.0,62.285,62.3251,62.285,62.3251,5994.0
2015-06-29 12:50:00,93.12,93.19,93.12,93.15,9580.0,62.3118,62.3586,62.3118,62.3318,9580.0
2015-06-29 12:55:00,93.15,93.21,93.12,93.2,12110.0,62.3318,62.372,62.3118,62.3653,12110.0
2015-06-29 13:00:00,93.17,93.19,93.05,93.08,9716.0,62.3452,62.3586,62.2649,62.285,9716.0
2015-06-29 13:05:00,93.06,93.07,92.99,93.03,6090.0,62.2716,62.2783,62.2248,62.2515,6090.0
2015-06-29 13:10:00,93.01,93.03,92.93,92.95,12484.0,62.2382,62.2515,62.1846,62.198,12484.0
2015-06-29 13:15:00,92.92,93.05,92.92,93.05,9338.0,62.1779,62.2649,62.1779,62.2649,9338.0
2015-06-29 13:20:00,93.06,93.08,93.03,93.07,10738.0,62.2716,62.285,62.2515,62.2783,10738.0
2015-06-29 13:25:00,93.12,93.12,93.04,93.04,15756.0,62.3118,62.3118,62.2582,62.2582,15756.0
2015-06-29 13:30:00,93.04,93.09,93.04,93.09,7400.0,62.2582,62.2917,62.2582,62.2917,7400.0
2015-06-29 13:35:00,93.09,93.1,93.0,93.03,8800.0,62.2917,62.2984,62.2315,62.2515,8800.0
2015-06-29 13:40:00,93.03,93.03,92.91,92.91,15500.0,62.2515,62.2515,62.1712,62.1712,15500.0
2015-06-29 13:45:00,92.92,92.98,92.92,92.97,8400.0,62.1779,62.2181,62.1779,62.2114,8400.0
2015-06-29 13:50:00,92.97,92.97,92.81,92.81,24086.0,62.2114,62.2114,62.1043,62.1043,24086.0
2015-06-29 13:55:00,92.81,92.85,92.75,92.84,13402.0,62.1043,62.1311,62.0642,62.1244,13402.0
2015-06-29 14:00:00,92.87,92.9,92.85,92.9,12218.0,62.1445,62.1645,62.1311,62.1645,12218.0
2015-06-29 14:05:00,92.87,92.89,92.82,92.82,11996.0,62.1445,62.1579,62.111,62.111,11996.0
2015-06-29 14:10:00,92.82,92.82,92.69,92.7,16612.0,62.111,62.111,62.024,62.0307,16612.0
2015-06-29 14:15:00,92.7,92.74,92.68,92.74,13990.0,62.0307,62.0575,62.0173,62.0575,13990.0
2015-06-29 14:20:00,92.74,92.77,92.56,92.61,25066.0,62.0575,62.0776,61.937,61.9705,25066.0
2015-06-29 14:25:00,92.63,92.63,92.53,92.56,19000.0,61.9839,61.9839,61.917,61.937,19000.0
2015-06-29 14:30:00,92.56,92.56,92.51,92.53,19010.0,61.937,61.937,61.9036,61.917,19010.0
2015-06-29 14:35:00,92.51,92.64,92.46,92.64,17130.0,61.9036,61.9906,61.8701,61.9906,17130.0
2015-06-29 14:40:00,92.66,92.75,92.62,92.75,16334.0,62.0039,62.0642,61.9772,62.0642,16334.0
2015-06-29 14:45:00,92.73,92.87,92.73,92.83,23414.0,62.0508,62.1445,62.0508,62.1177,23414.0
2015-06-29 14:50:00,92.83,92.83,92.71,92.75,23974.0,62.1177,62.1177,62.0374,62.0642,23974.0
2015-06-29 14:55:00,92.73,92.76,92.65,92.65,24262.0,62.0508,62.0709,61.9973,61.9973,24262.0
2015-06-29 15:00:00,92.64,92.72,92.6,92.61,21888.0,61.9906,62.0441,61.9638,61.9705,21888.0
2015-06-29 15:05:00,92.62,92.62,92.56,92.58,22850.0,61.9772,61.9772,61.937,61.9504,22850.0
2015-06-29 15:10:00,92.57,92.67,92.56,92.6,25564.0,61.9437,62.0106,61.937,61.9638,25564.0
2015-06-29 15:15:00,92.59,92.66,92.53,92.65,23330.0,61.9571,62.0039,61.917,61.9973,23330.0
2015-06-29 15:20:00,92.67,92.76,92.62,92.72,25696.0,62.0106,62.0709,61.9772,62.0441,25696.0
2015-06-29 15:25:00,92.72,92.72,92.64,92.64,28742.0,62.0441,62.0441,61.9906,61.9906,28742.0
2015-06-29 15:30:00,92.63,92.64,92.48,92.62,61588.0,61.9839,61.9906,61.8835,61.9772,61588.0
2015-06-29 15:35:00,92.6,92.63,92.52,92.55,54580.0,61.9638,61.9839,61.9103,61.9303,54580.0
2015-06-29 15:40:00,92.57,92.57,92.44,92.46,50598.0,61.9437,61.9437,61.8567,61.8701,50598.0
2015-06-29 15:45:00,92.45,92.54,92.36,92.53,50494.0,61.8634,61.9237,61.8032,61.917,50494.0
2015-06-29 15:50:00,92.53,92.58,92.44,92.48,140806.0,61.917,61.9504,61.8567,61.8835,140806.0
2015-06-29 15:55:00,92.49,92.49,92.31,92.32,242550.0,61.8902,61.8902,61.7697,61.7764,242550.0
2015-06-30 09:30:00,93.12,93.29,92.97,93.27,19744.0,62.3118,62.4255,62.2114,62.4121,19744.0
2015-06-30 09:35:00,93.31,93.32,93.01,93.03,14712.0,62.4389,62.4456,62.2382,62.2515,14712.0
2015-06-30 09:40:00,93.04,93.22,92.86,93.13,10318.0,62.2582,62.3787,62.1378,62.3185,10318.0
2015-06-30 09:45:00,93.15,93.24,92.98,92.99,11819.0,62.3318,62.3921,62.2181,62.2248,11819.0
2015-06-30 09:50:00,93.02,93.23,93.02,93.23,8142.0,62.2448,62.3854,62.2448,62.3854,8142.0
2015-06-30 09:55:00,93.15,93.19,92.84,92.88,9547.0,62.3318,62.3586,62.1244,62.1512,9547.0
2015-06-30 10:00:00,92.89,93.03,92.83,92.83,3612.0,62.1579,62.2515,62.1177,62.1177,3612.0
2015-06-30 10:05:00,92.82,93.04,92.82,93.04,3700.0,62.111,62.2582,62.111,62.2582,3700.0
2015-06-30 10:10:00,93.04,93.1,92.9,92.92,9801.0,62.2582,62.2984,62.1645,62.1779,9801.0
2015-06-30 10:15:00,92.92,93.06,92.86,93.02,7365.0,62.1779,62.2716,62.1378,62.2448,7365.0
2015-06-30 10:20:00,93.02,93.06,92.97,93.04,24882.0,62.2448,62.2716,62.2114,62.2582,24882.0
2015-06-30 10:25:00,93.06,93.23,93.05,93.23,14127.0,62.2716,62.3854,62.2649,62.3854,14127.0
2015-06-30 10:30:00,93.23,93.3,93.15,93.26,12769.0,62.3854,62.4322,62.3318,62.4054,12769.0
2015-06-30 10:35:00,93.26,93.32,93.24,93.29,17806.0,62.4054,62.4456,62.3921,62.4255,17806.0
2015-06-30 10:40:00,93.27,93.27,93.17,93.17,5134.0,62.4121,62.4121,62.3452,62.3452,5134.0
2015-06-30 10:45:00,93.17,93.24,93.08,93.1,15599.0,62.3452,62.3921,62.285,62.2984,15599.0
2015-06-30 10:50:00,93.09,93.23,93.05,93.23,10180.0,62.2917,62.3854,62.2649,62.3854,10180.0
2015-06-30 10:55:00,93.22,93.4,93.17,93.29,14100.0,62.3787,62.4991,62.3452,62.4255,14100.0
2015-06-30 11:00:00,93.31,93.32,93.18,93.26,7095.0,62.4389,62.4456,62.3519,62.4054,7095.0
2015-06-30 11:05:00,93.25,93.31,93.19,93.19,8761.0,62.3988,62.4389,62.3586,62.3586,8761.0
2015-06-30 11:10:00,93.21,93.25,93.1,93.19,15235.0,62.372,62.3988,62.2984,62.3586,15235.0
2015-06-30 11:15:00,93.19,93.29,93.19,93.2,13200.0,62.3586,62.4255,62.3586,62.3653,13200.0
2015-06-30 11:20:00,93.2,93.3,93.19,93.23,19698.0,62.3653,62.4322,62.3586,62.3854,19698.0
2015-06-30 11:25:00,93.23,93.26,93.07,93.08,13307.0,62.3854,62.4054,62.2783,62.285,13307.0
2015-06-30 11:30:00,93.08,93.09,93.01,93.02,26812.0,62.285,62.2917,62.2382,62.2448,26812.0
2015-06-30 11:35:00,93.02,93.13,93.01,93.12,24993.0,62.2448,62.3185,62.2382,62.3118,24993.0
2015-06-30 11:40:00,93.1,93.12,93.01,93.09,27230.0,62.2984,62.3118,62.2382,62.2917,27230.0
2015-06-30 11:45:00,93.09,93.13,93.07,93.12,20204.0,62.2917,62.3185,62.2783,62.3118,20204.0
2015-06-30 11:50:00,93.13,93.13,93.08,93.11,10544.0,62.3185,62.3185,62.285,62.3051,10544.0
2015-06-30 11:55:00,93.11,93.11,93.06,93.06,19266.0,62.3051,62.3051,62.2716,62.2716,19266.0
2015-06-30 12:00:00,93.05,93.11,93.04,93.09,21580.0,62.2649,62.3051,62.2582,62.2917,21580.0
2015-06-30 12:05:00,93.08,93.15,93.06,93.13,14972.0,62.285,62.3318,62.2716,62.3185,14972.0
2015-06-30 12:10:00,93.14,93.14,93.08,93.09,5782.0,62.3251,62.3251,62.285,62.2917,5782.0
2015-06-30 12:15:00,93.08,93.12,93.06,93.09,35633.0,62.285,62.3118,62.2716,62.2917,35633.0
2015-06-30 12:20:00,93.09,93.1,92.97,93.03,9749.0,62.2917,62.2984,62.2114,62.2515,9749.0
2015-06-30 12:25:00,93.04,93.06,92.95,92.95,8539.0,62.2582,62.2716,62.198,62.198,8539.0
2015-06-30 12:30:00,92.96,92.98,92.83,92.85,9752.0,62.2047,62.2181,62.1177,62.1311,9752.0
2015-06-30 12:35:00,92.87,92.89,92.82,92.86,3900.0,62.1445,62.1579,62.111,62.1378,3900.0
2015-06-30 12:40:00,92.87,92.89,92.81,92.82,16629.0,62.1445,62.1579,62.1043,62.111,16629.0
2015-06-30 12:45:00,92.82,92.87,92.72,92.77,11831.0,62.111,62.1445,62.0441,62.0776,11831.0
2015-06-30 12:50:00,92.77,92.81,92.72,92.72,9802.0,62.0776,62.1043,62.0441,62.0441,9802.0
2015-06-30 12:55:00,92.75,92.83,92.67,92.83,19075.0,62.0642,62.1177,62.0106,62.1177,19075.0
2015-06-30 13:00:00,92.82,92.92,92.71,92.9,17247.0,62.111,62.1779,62.0374,62.1645,17247.0
2015-06-30 13:05:00,92.9,92.96,92.73,92.95,24598.0,62.1645,62.2047,62.0508,62.198,24598.0
2015-06-30 13:10:00,92.98,93.05,92.98,93.0,2800.0,62.2181,62.2649,62.2181,62.2315,2800.0
2015-06-30 13:15:00,93.06,93.07,93.0,93.06,6366.0,62.2716,62.2783,62.2315,62.2716,6366.0
2015-06-30 13:20:00,93.07,93.11,93.06,93.08,5425.0,62.2783,62.3051,62.2716,62.285,5425.0
2015-06-30 13:25:00,93.09,93.16,93.04,93.08,10293.0,62.2917,62.3385,62.2582,62.285,10293.0
2015-06-30 13:30:00,93.08,93.16,93.05,93.16,4777.0,62.285,62.3385,62.2649,62.3385,4777.0
2015-06-30 13:35:00,93.14,93.26,93.11,93.21,8985.0,62.3251,62.4054,62.3051,62.372,8985.0
2015-06-30 13:40:00,93.21,93.23,93.17,93.18,3078.0,62.372,62.3854,62.3452,62.3519,3078.0
2015-06-30 13:45:00,93.16,93.24,93.16,93.23,3339.0,62.3385,62.3921,62.3385,62.3854,3339.0
2015-06-30 13:50:00,93.26,93.26,93.19,93.21,32438.0,62.4054,62.4054,62.3586,62.372,32438.0
2015-06-30 13:55:00,93.22,93.22,93.14,93.19,13600.0,62.3787,62.3787,62.3251,62.3586,13600.0
2015-06-30 14:00:00,93.15,93.24,93.15,93.24,7074.0,62.3318,62.3921,62.3318,62.3921,7074.0
2015-06-30 14:05:00,93.23,93.55,93.21,93.51,40816.0,62.3854,62.5995,62.372,62.5727,40816.0
2015-06-30 14:10:00,93.52,93.52,93.26,93.46,35194.0,62.5794,62.5794,62.4054,62.5393,35194.0
2015-06-30 14:15:00,93.46,93.51,93.45,93.5,4200.0,62.5393,62.5727,62.5326,62.566,4200.0
2015-06-30 14:20:00,93.52,93.61,93.47,93.48,16524.0,62.5794,62.6396,62.546,62.5527,16524.0
2015-06-30 14:25:00,93.47,93.49,93.38,93.42,5430.0,62.546,62.5593,62.4857,62.5125,5430.0
2015-06-30 14:30:00,93.42,93.44,93.35,93.36,11246.0,62.5125,62.5259,62.4657,62.4724,11246.0
2015-06-30 14:35:00,93.35,93.41,93.33,93.37,9200.0,62.4657,62.5058,62.4523,62.479,9200.0
2015-06-30 14:40:00,93.35,93.4,93.28,93.31,11139.0,62.4657,62.4991,62.4188,62.4389,11139.0
2015-06-30 14:45:00,93.31,93.32,93.24,93.27,11247.0,62.4389,62.4456,62.3921,62.4121,11247.0
2015-06-30 14:50:00,93.26,93.29,93.17,93.17,6372.0,62.4054,62.4255,62.3452,62.3452,6372.0
2015-06-30 14:55:00,93.18,93.2,93.1,93.1,7668.0,62.3519,62.3653,62.2984,62.2984,7668.0
2015-06-30 15:00:00,93.11,93.15,93.03,93.11,14532.0,62.3051,62.3318,62.2515,62.3051,14532.0
2015-06-30 15:05:00,93.1,93.14,93.08,93.14,48030.0,62.2984,62.3251,62.285,62.3251,48030.0
2015-06-30 15:10:00,93.14,93.18,93.07,93.09,7194.0,62.3251,62.3519,62.2783,62.2917,7194.0
2015-06-30 15:15:00,93.09,93.23,93.09,93.12,13262.0,62.2917,62.3854,62.2917,62.3118,13262.0
2015-06-30 15:20:00,93.14,93.17,93.06,93.08,12525.0,62.3251,62.3452,62.2716,62.285,12525.0
2015-06-30 15:25:00,93.07,93.12,93.05,93.09,14502.0,62.2783,62.3118,62.2649,62.2917,14502.0
2015-06-30 15:30:00,93.09,93.21,93.09,93.16,19030.0,62.2917,62.372,62.2917,62.3385,19030.0
2015-06-30 15:35:00,93.16,93.19,93.1,93.11,18000.0,62.3385,62.3586,62.2984,62.3051,18000.0
2015-06-30 15:40:00,93.11,93.13,93.06,93.12,31911.0,62.3051,62.3185,62.2716,62.3118,31911.0
2015-06-30 15:45:00,93.12,93.21,93.12,93.21,28796.0,62.3118,62.372,62.3118,62.372,28796.0
2015-06-30 15:50:00,93.2,93.32,93.17,93.31,66462.0,62.3653,62.4456,62.3452,62.4389,66462.0
2015-06-30 15:55:00,93.3,93.3,93.01,93.05,99669.0,62.4322,62.4322,62.2382,62.2649,99669.0
2015-07-01 09:30:00,93.91,94.2,93.66,93.66,32257.0,62.8404,63.0344,62.6731,62.6731,32257.0
2015-07-01 09:35:00,93.67,93.93,93.42,93.9,9924.0,62.6798,62.8538,62.5125,62.8337,9924.0
2015-07-01 09:40:00,93.93,94.09,93.86,93.95,8577.0,62.8538,62.9608,62.8069,62.8672,8577.0
2015-07-01 09:45:00,93.95,93.95,93.74,93.8,10100.0,62.8672,62.8672,62.7266,62.7668,10100.0
2015-07-01 09:50:00,93.81,93.82,93.63,93.67,10635.0,62.7735,62.7802,62.653,62.6798,10635.0
2015-07-01 09:55:00,93.73,93.96,93.73,93.93,10131.0,62.7199,62.8739,62.7199,62.8538,10131.0
2015-07-01 10:00:00,93.95,94.0,93.83,94.0,9329.0,62.8672,62.9006,62.7869,62.9006,9329.0
2015-07-01 10:05:00,94.0,94.0,93.75,93.82,10192.0,62.9006,62.9006,62.7333,62.7802,10192.0
2015-07-01 10:10:00,93.86,93.87,93.62,93.7,11567.0,62.8069,62.8136,62.6463,62.6999,11567.0
2015-07-01 10:15:00,93.72,93.75,93.64,93.68,13808.0,62.7133,62.7333,62.6597,62.6865,13808.0
2015-07-01 10:20:00,93.66,93.86,93.65,93.86,3100.0,62.6731,62.8069,62.6664,62.8069,3100.0
2015-07-01 10:25:00,93.88,93.99,93.82,93.96,14163.0,62.8203,62.8939,62.7802,62.8739,14163.0
2015-07-01 10:30:00,93.96,93.97,93.61,93.74,38743.0,62.8739,62.8805,62.6396,62.7266,38743.0
2015-07-01 10:35:00,93.75,93.87,93.69,93.72,13213.0,62.7333,62.8136,62.6932,62.7133,13213.0
2015-07-01 10:40:00,93.74,93.83,93.74,93.8,9892.0,62.7266,62.7869,62.7266,62.7668,9892.0
2015-07-01 10:45:00,93.8,93.82,93.76,93.79,14505.0,62.7668,62.7802,62.74,62.7601,14505.0
2015-07-01 10:50:00,93.79,93.89,93.73,93.89,20725.0,62.7601,62.827,62.7199,62.827,20725.0
2015-07-01 10:55:00,93.88,93.93,93.88,93.88,6052.0,62.8203,62.8538,62.8203,62.8203,6052.0
2015-07-01 11:00:00,93.89,93.9,93.82,93.89,9600.0,62.827,62.8337,62.7802,62.827,9600.0
2015-07-01 11:05:00,93.91,93.99,93.9,93.96,9500.0,62.8404,62.8939,62.8337,62.8739,9500.0
2015-07-01 11:10:00,93.96,93.97,93.85,93.86,9361.0,62.8739,62.8805,62.8002,62.8069,9361.0
2015-07-01 11:15:00,93.86,93.9,93.83,93.86,8428.0,62.8069,62.8337,62.7869,62.8069,8428.0
2015-07-01 11:20:00,93.84,93.85,93.79,93.84,5184.0,62.7936,62.8002,62.7601,62.7936,5184.0
2015-07-01 11:25:00,93.84,93.84,93.72,93.75,9357.0,62.7936,62.7936,62.7133,62.7333,9357.0
2015-07-01 11:30:00,93.76,93.79,93.74,93.79,3540.0,62.74,62.7601,62.7266,62.7601,3540.0
2015-07-01 11:35:00,93.76,93.76,93.63,93.63,10476.0,62.74,62.74,62.653,62.653,10476.0
2015-07-01 11:40:00,93.62,93.62,93.55,93.55,5743.0,62.6463,62.6463,62.5995,62.5995,5743.0
2015-07-01 11:45:00,93.54,93.68,93.54,93.68,3400.0,62.5928,62.6865,62.5928,62.6865,3400.0
2015-07-01 11:50:00,93.69,93.71,93.65,93.66,6271.0,62.6932,62.7066,62.6664,62.6731,6271.0
2015-07-01 11:55:00,93.66,93.7,93.58,93.58,5418.0,62.6731,62.6999,62.6196,62.6196,5418.0
2015-07-01 12:00:00,93.57,93.68,93.56,93.6,5009.0,62.6129,62.6865,62.6062,62.633,5009.0
2015-07-01 12:05:00,93.63,93.67,93.56,93.56,5800.0,62.653,62.6798,62.6062,62.6062,5800.0
2015-07-01 12:10:00,93.55,93.58,93.52,93.56,3398.0,62.5995,62.6196,62.5794,62.6062,3398.0
2015-07-01 12:15:00,93.58,93.61,93.51,93.57,3900.0,62.6196,62.6396,62.5727,62.6129,3900.0
2015-07-01 12:20:00,93.57,93.58,93.49,93.53,3120.0,62.6129,62.6196,62.5593,62.5861,3120.0
2015-07-01 12:25:00,93.54,93.57,93.53,93.55,3198.0,62.5928,62.6129,62.5861,62.5995,3198.0
2015-07-01 12:30:00,93.56,93.58,93.54,93.58,4100.0,62.6062,62.6196,62.5928,62.6196,4100.0
2015-07-01 12:35:00,93.59,93.63,93.57,93.58,3300.0,62.6263,62.653,62.6129,62.6196,3300.0
2015-07-01 12:40:00,93.57,93.64,93.53,93.54,8000.0,62.6129,62.6597,62.5861,62.5928,8000.0
2015-07-01 12:45:00,93.55,93.63,93.55,93.56,2900.0,62.5995,62.653,62.5995,62.6062,2900.0
2015-07-01 12:50:00,93.57,93.62,93.55,93.59,2565.0,62.6129,62.6463,62.5995,62.6263,2565.0
2015-07-01 12:55:00,93.58,93.58,93.47,93.47,6886.0,62.6196,62.6196,62.546,62.546,6886.0
2015-07-01 13:00:00,93.47,93.47,93.36,93.38,5452.0,62.546,62.546,62.4724,62.4857,5452.0
2015-07-01 13:05:00,93.38,93.46,93.35,93.35,7536.0,62.4857,62.5393,62.4657,62.4657,7536.0
2015-07-01 13:10:00,93.37,93.46,93.36,93.46,4544.0,62.479,62.5393,62.4724,62.5393,4544.0
2015-07-01 13:15:00,93.46,93.51,93.46,93.49,3300.0,62.5393,62.5727,62.5393,62.5593,3300.0
2015-07-01 13:20:00,93.5,93.61,93.49,93.58,3200.0,62.566,62.6396,62.5593,62.6196,3200.0
2015-07-01 13:25:00,93.58,93.58,93.51,93.52,3339.0,62.6196,62.6196,62.5727,62.5794,3339.0
2015-07-01 13:30:00,93.53,93.6,93.5,93.51,6200.0,62.5861,62.633,62.566,62.5727,6200.0
2015-07-01 13:35:00,93.51,93.58,93.51,93.57,12246.0,62.5727,62.6196,62.5727,62.6129,12246.0
2015-07-01 13:40:00,93.58,93.6,93.54,93.58,8229.0,62.6196,62.633,62.5928,62.6196,8229.0
2015-07-01 13:45:00,93.59,93.67,93.57,93.67,7885.0,62.6263,62.6798,62.6129,62.6798,7885.0
2015-07-01 13:50:00,93.68,93.73,93.64,93.73,4214.0,62.6865,62.7199,62.6597,62.7199,4214.0
2015-07-01 13:55:00,93.73,93.73,93.56,93.56,5118.0,62.7199,62.7199,62.6062,62.6062,5118.0
2015-07-01 14:00:00,93.56,93.57,93.38,93.45,10598.0,62.6062,62.6129,62.4857,62.5326,10598.0
2015-07-01 14:05:00,93.49,93.54,93.49,93.51,1654.0,62.5593,62.5928,62.5593,62.5727,1654.0
2015-07-01 14:10:00,93.51,93.56,93.47,93.53,3810.0,62.5727,62.6062,62.546,62.5861,3810.0
2015-07-01 14:15:00,93.54,93.54,93.48,93.48,3823.0,62.5928,62.5928,62.5527,62.5527,3823.0
2015-07-01 14:20:00,93.47,93.48,93.42,93.42,4315.0,62.546,62.5527,62.5125,62.5125,4315.0
2015-07-01 14:25:00,93.46,93.51,93.45,93.46,5746.0,62.5393,62.5727,62.5326,62.5393,5746.0
2015-07-01 14:30:00,93.47,93.47,93.43,93.44,3148.0,62.546,62.546,62.5192,62.5259,3148.0
2015-07-01 14:35:00,93.45,93.58,93.45,93.56,8899.0,62.5326,62.6196,62.5326,62.6062,8899.0
2015-07-01 14:40:00,93.56,93.57,93.5,93.51,5500.0,62.6062,62.6129,62.566,62.5727,5500.0
2015-07-01 14:45:00,93.51,93.61,93.47,93.51,15251.0,62.5727,62.6396,62.546,62.5727,15251.0
2015-07-01 14:50:00,93.51,93.53,93.46,93.53,5180.0,62.5727,62.5861,62.5393,62.5861,5180.0
2015-07-01 14:55:00,93.56,93.6,93.53,93.53,4708.0,62.6062,62.633,62.5861,62.5861,4708.0
2015-07-01 15:00:00,93.54,93.62,93.48,93.62,8680.0,62.5928,62.6463,62.5527,62.6463,8680.0
2015-07-01 15:05:00,93.65,93.67,93.6,93.6,8576.0,62.6664,62.6798,62.633,62.633,8576.0
2015-07-01 15:10:00,93.59,93.72,93.59,93.68,6625.0,62.6263,62.7133,62.6263,62.6865,6625.0
2015-07-01 15:15:00,93.68,93.68,93.64,93.65,6389.0,62.6865,62.6865,62.6597,62.6664,6389.0
2015-07-01 15:20:00,93.63,93.66,93.56,93.66,13738.0,62.653,62.6731,62.6062,62.6731,13738.0
2015-07-01 15:25:00,93.66,93.7,93.64,93.66,6929.0,62.6731,62.6999,62.6597,62.6731,6929.0
2015-07-01 15:30:00,93.68,93.68,93.56,93.59,10251.0,62.6865,62.6865,62.6062,62.6263,10251.0
2015-07-01 15:35:00,93.6,93.63,93.59,93.6,12319.0,62.633,62.653,62.6263,62.633,12319.0
2015-07-01 15:40:00,93.61,93.61,93.46,93.56,18821.0,62.6396,62.6396,62.5393,62.6062,18821.0
2015-07-01 15:45:00,93.58,93.61,93.52,93.59,14284.0,62.6196,62.6396,62.5794,62.6263,14284.0
2015-07-01 15:50:00,93.59,93.62,93.55,93.61,26657.0,62.6263,62.6463,62.5995,62.6396,26657.0
2015-07-01 15:55:00,93.61,93.78,93.61,93.72,69136.0,62.6396,62.7534,62.6396,62.7133,69136.0
2015-07-02 09:30:00,94.19,94.47,93.87,93.92,28858.0,63.0278,63.2151,62.8136,62.8471,28858.0
2015-07-02 09:35:00,94.0,94.03,93.78,94.0,27568.0,62.9006,62.9207,62.7534,62.9006,27568.0
2015-07-02 09:40:00,94.01,94.09,93.92,94.05,10454.0,62.9073,62.9608,62.8471,62.9341,10454.0
2015-07-02 09:45:00,94.02,94.07,93.96,94.01,12224.0,62.914,62.9475,62.8739,62.9073,12224.0
2015-07-02 09:50:00,93.99,94.0,93.88,93.93,12352.0,62.8939,62.9006,62.8203,62.8538,12352.0
2015-07-02 09:55:00,93.93,94.0,93.91,93.95,4452.0,62.8538,62.9006,62.8404,62.8672,4452.0
2015-07-02 10:00:00,93.97,94.0,93.86,93.97,6356.0,62.8805,62.9006,62.8069,62.8805,6356.0
2015-07-02 10:05:00,93.95,93.96,93.84,93.84,8136.0,62.8672,62.8739,62.7936,62.7936,8136.0
2015-07-02 10:10:00,93.86,93.96,93.84,93.88,16100.0,62.8069,62.8739,62.7936,62.8203,16100.0
2015-07-02 10:15:00,93.85,94.0,93.84,93.95,21475.0,62.8002,62.9006,62.7936,62.8672,21475.0
2015-07-02 10:20:00,93.95,93.99,93.91,93.94,10110.0,62.8672,62.8939,62.8404,62.8605,10110.0
2015-07-02 10:25:00,93.96,94.0,93.92,94.0,5700.0,62.8739,62.9006,62.8471,62.9006,5700.0
2015-07-02 10:30:00,94.0,94.02,93.93,93.95,9730.0,62.9006,62.914,62.8538,62.8672,9730.0
2015-07-02 10:35:00,93.97,94.02,93.81,93.81,6316.0,62.8805,62.914,62.7735,62.7735,6316.0
2015-07-02 10:40:00,93.85,94.03,93.84,94.02,19720.0,62.8002,62.9207,62.7936,62.914,19720.0
2015-07-02 10:45:00,94.02,94.1,94.02,94.02,10100.0,62.914,62.9675,62.914,62.914,10100.0
2015-07-02 10:50:00,94.03,94.1,93.97,94.06,10963.0,62.9207,62.9675,62.8805,62.9408,10963.0
2015-07-02 10:55:00,94.07,94.08,94.0,94.04,10062.0,62.9475,62.9541,62.9006,62.9274,10062.0
2015-07-02 11:00:00,94.05,94.05,93.9,93.91,11096.0,62.9341,62.9341,62.8337,62.8404,11096.0
2015-07-02 11:05:00,93.93,93.94,93.83,93.91,8915.0,62.8538,62.8605,62.7869,62.8404,8915.0
2015-07-02 11:10:00,93.9,93.97,93.84,93.94,14542.0,62.8337,62.8805,62.7936,62.8605,14542.0
2015-07-02 11:15:00,93.93,94.01,93.92,93.99,16501.0,62.8538,62.9073,62.8471,62.8939,16501.0
2015-07-02 11:20:00,93.98,93.98,93.9,93.97,6875.0,62.8872,62.8872,62.8337,62.8805,6875.0
2015-07-02 11:25:00,93.98,94.07,93.9,94.02,19692.0,62.8872,62.9475,62.8337,62.914,19692.0
2015-07-02 11:30:00,93.98,94.1,93.96,94.1,7323.0,62.8872,62.9675,62.8739,62.9675,7323.0
2015-07-02 11:35:00,94.09,94.1,94.04,94.04,4400.0,62.9608,62.9675,62.9274,62.9274,4400.0
2015-07-02 11:40:00,94.03,94.1,94.03,94.09,6332.0,62.9207,62.9675,62.9207,62.9608,6332.0
2015-07-02 11:45:00,94.1,94.1,94.01,94.02,7619.0,62.9675,62.9675,62.9073,62.914,7619.0
2015-07-02 11:50:00,94.03,94.04,93.97,94.0,6770.0,62.9207,62.9274,62.8805,62.9006,6770.0
2015-07-02 11:55:00,94.01,94.01,93.92,94.01,7895.0,62.9073,62.9073,62.8471,62.9073,7895.0
2015-07-02 12:00:00,94.0,94.06,94.0,94.06,4963.0,62.9006,62.9408,62.9006,62.9408,4963.0
2015-07-02 12:05:00,94.04,94.04,93.98,93.98,4762.0,62.9274,62.9274,62.8872,62.8872,4762.0
2015-07-02 12:10:00,94.0,94.06,94.0,94.01,10850.0,62.9006,62.9408,62.9006,62.9073,10850.0
2015-07-02 12:15:00,94.02,94.05,93.99,94.03,36438.0,62.914,62.9341,62.8939,62.9207,36438.0
2015-07-02 12:20:00,94.03,94.04,93.98,94.03,12162.0,62.9207,62.9274,62.8872,62.9207,12162.0
2015-07-02 12:25:00,94.03,94.06,94.0,94.0,11350.0,62.9207,62.9408,62.9006,62.9006,11350.0
2015-07-02 12:30:00,94.04,94.05,94.02,94.05,5562.0,62.9274,62.9341,62.914,62.9341,5562.0
2015-07-02 12:35:00,94.05,94.07,94.01,94.04,11994.0,62.9341,62.9475,62.9073,62.9274,11994.0
2015-07-02 12:40:00,94.04,94.12,94.04,94.11,10362.0,62.9274,62.9809,62.9274,62.9742,10362.0
2015-07-02 12:45:00,94.05,94.17,94.04,94.17,2600.0,62.9341,63.0144,62.9274,63.0144,2600.0
2015-07-02 12:50:00,94.16,94.16,94.11,94.11,3154.0,63.0077,63.0077,62.9742,62.9742,3154.0
2015-07-02 12:55:00,94.11,94.13,94.1,94.13,2642.0,62.9742,62.9876,62.9675,62.9876,2642.0
2015-07-02 13:00:00,94.12,94.12,94.04,94.1,4700.0,62.9809,62.9809,62.9274,62.9675,4700.0
2015-07-02 13:05:00,94.11,94.13,94.06,94.11,5300.0,62.9742,62.9876,62.9408,62.9742,5300.0
2015-07-02 13:10:00,94.11,94.11,93.96,93.96,3482.0,62.9742,62.9742,62.8739,62.8739,3482.0
2015-07-02 13:15:00,93.96,94.05,93.96,94.03,8767.0,62.8739,62.9341,62.8739,62.9207,8767.0
2015-07-02 13:20:00,94.04,94.04,94.01,94.04,3605.0,62.9274,62.9274,62.9073,62.9274,3605.0
2015-07-02 13:25:00,94.03,94.04,93.99,93.99,10889.0,62.9207,62.9274,62.8939,62.8939,10889.0
2015-07-02 13:30:00,94.02,94.05,93.99,94.02,11708.0,62.914,62.9341,62.8939,62.914,11708.0
2015-07-02 13:35:00,94.04,94.04,93.96,93.97,4200.0,62.9274,62.9274,62.8739,62.8805,4200.0
2015-07-02 13:40:00,93.99,94.01,93.99,94.01,6512.0,62.8939,62.9073,62.8939,62.9073,6512.0
2015-07-02 13:45:00,94.01,94.03,93.97,93.98,7906.0,62.9073,62.9207,62.8805,62.8872,7906.0
2015-07-02 13:50:00,93.99,93.99,93.92,93.92,2900.0,62.8939,62.8939,62.8471,62.8471,2900.0
2015-07-02 13:55:00,93.91,93.92,93.86,93.9,5568.0,62.8404,62.8471,62.8069,62.8337,5568.0
2015-07-02 14:00:00,93.89,93.98,93.88,93.98,8326.0,62.827,62.8872,62.8203,62.8872,8326.0
2015-07-02 14:05:00,93.98,93.98,93.87,93.91,64587.0,62.8872,62.8872,62.8136,62.8404,64587.0
2015-07-02 14:10:00,93.93,94.0,93.92,93.96,9488.0,62.8538,62.9006,62.8471,62.8739,9488.0
2015-07-02 14:15:00,93.95,93.97,93.9,93.95,4371.0,62.8672,62.8805,62.8337,62.8672,4371.0
2015-07-02 14:20:00,93.97,94.0,93.96,94.0,6995.0,62.8805,62.9006,62.8739,62.9006,6995.0
2015-07-02 14:25:00,94.01,94.02,93.96,94.0,7432.0,62.9073,62.914,62.8739,62.9006,7432.0
2015-07-02 14:30:00,94.0,94.02,93.99,94.0,3800.0,62.9006,62.914,62.8939,62.9006,3800.0
2015-07-02 14:35:00,94.0,94.07,94.0,94.07,12572.0,62.9006,62.9475,62.9006,62.9475,12572.0
2015-07-02 14:40:00,94.07,94.09,94.04,94.08,6200.0,62.9475,62.9608,62.9274,62.9541,6200.0
2015-07-02 14:45:00,94.09,94.16,94.09,94.16,9985.0,62.9608,63.0077,62.9608,63.0077,9985.0
2015-07-02 14:50:00,94.16,94.17,94.12,94.12,8103.0,63.0077,63.0144,62.9809,62.9809,8103.0
2015-07-02 14:55:00,94.12,94.25,94.12,94.22,10880.0,62.9809,63.0679,62.9809,63.0478,10880.0
2015-07-02 15:00:00,94.23,94.25,94.19,94.21,17325.0,63.0545,63.0679,63.0278,63.0411,17325.0
2015-07-02 15:05:00,94.23,94.25,94.16,94.25,15037.0,63.0545,63.0679,63.0077,63.0679,15037.0
2015-07-02 15:10:00,94.24,94.25,94.21,94.25,9772.0,63.0612,63.0679,63.0411,63.0679,9772.0
2015-07-02 15:15:00,94.24,94.25,94.21,94.23,14956.0,63.0612,63.0679,63.0411,63.0545,14956.0
2015-07-02 15:20:00,94.23,94.35,94.22,94.35,34264.0,63.0545,63.1348,63.0478,63.1348,34264.0
2015-07-02 15:25:00,94.35,94.45,94.34,94.44,20478.0,63.1348,63.2017,63.1281,63.195,20478.0
2015-07-02 15:30:00,94.44,94.45,94.23,94.27,12351.0,63.195,63.2017,63.0545,63.0813,12351.0
2015-07-02 15:35:00,94.27,94.27,94.18,94.19,17378.0,63.0813,63.0813,63.0211,63.0278,17378.0
2015-07-02 15:40:00,94.2,94.23,94.17,94.2,41014.0,63.0344,63.0545,63.0144,63.0344,41014.0
2015-07-02 15:45:00,94.22,94.23,94.19,94.2,55029.0,63.0478,63.0545,63.0278,63.0344,55029.0
2015-07-02 15:50:00,94.19,94.32,94.19,94.26,35259.0,63.0278,63.1147,63.0278,63.0746,35259.0
2015-07-02 15:55:00,94.26,94.41,94.25,94.27,65237.0,63.0746,63.175,63.0679,63.0813,65237.0
2015-07-06 09:30:00,93.74,93.92,93.11,93.85,22423.0,62.7266,62.8471,62.3051,62.8002,22423.0
2015-07-06 09:35:00,93.85,94.28,93.85,94.0,17533.0,62.8002,63.088,62.8002,62.9006,17533.0
2015-07-06 09:40:00,94.04,94.35,94.03,94.29,9166.0,62.9274,63.1348,62.9207,63.0947,9166.0
2015-07-06 09:45:00,94.3,94.31,94.16,94.16,14635.0,63.1014,63.1081,63.0077,63.0077,14635.0
2015-07-06 09:50:00,94.18,94.24,94.02,94.04,6268.0,63.0211,63.0612,62.914,62.9274,6268.0
2015-07-06 09:55:00,93.98,94.14,93.98,94.06,7317.0,62.8872,62.9943,62.8872,62.9408,7317.0
2015-07-06 10:00:00,94.1,94.1,93.91,93.98,6710.0,62.9675,62.9675,62.8404,62.8872,6710.0
2015-07-06 10:05:00,93.96,94.02,93.91,93.99,7914.0,62.8739,62.914,62.8404,62.8939,7914.0
2015-07-06 10:10:00,93.99,94.05,93.97,93.97,17192.0,62.8939,62.9341,62.8805,62.8805,17192.0
2015-07-06 10:15:00,93.99,94.05,93.89,93.93,22765.0,62.8939,62.9341,62.827,62.8538,22765.0
2015-07-06 10:20:00,93.91,94.0,93.9,93.97,12717.0,62.8404,62.9006,62.8337,62.8805,12717.0
2015-07-06 10:25:00,93.99,94.01,93.95,94.0,29020.0,62.8939,62.9073,62.8672,62.9006,29020.0
2015-07-06 10:30:00,94.01,94.1,93.99,94.09,22454.0,62.9073,62.9675,62.8939,62.9608,22454.0
2015-07-06 10:35:00,94.1,94.22,94.1,94.22,9996.0,62.9675,63.0478,62.9675,63.0478,9996.0
2015-07-06 10:40:00,94.24,94.62,94.24,94.6,25488.0,63.0612,63.3155,63.0612,63.3021,25488.0
2015-07-06 10:45:00,94.61,94.77,94.6,94.72,18262.0,63.3088,63.4159,63.3021,63.3824,18262.0
2015-07-06 10:50:00,94.71,94.84,94.71,94.84,14530.0,63.3757,63.4627,63.3757,63.4627,14530.0
2015-07-06 10:55:00,94.82,94.85,94.7,94.74,9621.0,63.4493,63.4694,63.369,63.3958,9621.0
2015-07-06 11:00:00,94.76,94.85,94.76,94.81,7351.0,63.4092,63.4694,63.4092,63.4426,7351.0
2015-07-06 11:05:00,94.81,94.81,94.73,94.76,9802.0,63.4426,63.4426,63.3891,63.4092,9802.0
2015-07-06 11:10:00,94.75,94.75,94.66,94.7,10747.0,63.4025,63.4025,63.3423,63.369,10747.0
2015-07-06 11:15:00,94.69,94.72,94.64,94.66,11773.0,63.3623,63.3824,63.3289,63.3423,11773.0
2015-07-06 11:20:00,94.65,94.69,94.59,94.64,9595.0,63.3356,63.3623,63.2954,63.3289,9595.0
2015-07-06 11:25:00,94.63,94.65,94.5,94.5,6161.0,63.3222,63.3356,63.2352,63.2352,6161.0
2015-07-06 11:30:00,94.5,94.6,94.48,94.6,10042.0,63.2352,63.3021,63.2218,63.3021,10042.0
2015-07-06 11:35:00,94.6,94.64,94.52,94.54,8028.0,63.3021,63.3289,63.2486,63.262,8028.0
2015-07-06 11:40:00,94.53,94.6,94.51,94.55,9700.0,63.2553,63.3021,63.2419,63.2687,9700.0
2015-07-06 11:45:00,94.54,94.59,94.51,94.59,10406.0,63.262,63.2954,63.2419,63.2954,10406.0
2015-07-06 11:50:00,94.59,94.59,94.53,94.53,7426.0,63.2954,63.2954,63.2553,63.2553,7426.0
2015-07-06 11:55:00,94.52,94.67,94.52,94.67,5071.0,63.2486,63.349,63.2486,63.349,5071.0
2015-07-06 12:00:00,94.65,94.69,94.62,94.62,5135.0,63.3356,63.3623,63.3155,63.3155,5135.0
2015-07-06 12:05:00,94.61,94.64,94.56,94.57,8305.0,63.3088,63.3289,63.2753,63.282,8305.0
2015-07-06 12:10:00,94.56,94.58,94.55,94.56,4176.0,63.2753,63.2887,63.2687,63.2753,4176.0
2015-07-06 12:15:00,94.56,94.56,94.52,94.52,4626.0,63.2753,63.2753,63.2486,63.2486,4626.0
2015-07-06 12:20:00,94.52,94.6,94.52,94.57,6225.0,63.2486,63.3021,63.2486,63.282,6225.0
2015-07-06 12:25:00,94.57,94.59,94.51,94.55,2154.0,63.282,63.2954,63.2419,63.2687,2154.0
2015-07-06 12:30:00,94.56,94.56,94.42,94.42,2000.0,63.2753,63.2753,63.1817,63.1817,2000.0
2015-07-06 12:35:00,94.42,94.43,94.38,94.4,5379.0,63.1817,63.1884,63.1549,63.1683,5379.0
2015-07-06 12:40:00,94.39,94.42,94.36,94.4,3495.0,63.1616,63.1817,63.1415,63.1683,3495.0
2015-07-06 12:45:00,94.38,94.51,94.38,94.5,6180.0,63.1549,63.2419,63.1549,63.2352,6180.0
2015-07-06 12:50:00,94.5,94.5,94.42,94.43,6551.0,63.2352,63.2352,63.1817,63.1884,6551.0
2015-07-06 12:55:00,94.42,94.43,94.38,94.43,6226.0,63.1817,63.1884,63.1549,63.1884,6226.0
2015-07-06 13:00:00,94.43,94.45,94.42,94.42,2684.0,63.1884,63.2017,63.1817,63.1817,2684.0
2015-07-06 13:05:00,94.45,94.49,94.43,94.48,5400.0,63.2017,63.2285,63.1884,63.2218,5400.0
2015-07-06 13:10:00,94.47,94.51,94.42,94.44,4526.0,63.2151,63.2419,63.1817,63.195,4526.0
2015-07-06 13:15:00,94.44,94.45,94.25,94.28,7361.0,63.195,63.2017,63.0679,63.088,7361.0
2015-07-06 13:20:00,94.27,94.31,94.26,94.29,7489.0,63.0813,63.1081,63.0746,63.0947,7489.0
2015-07-06 13:25:00,94.27,94.28,94.22,94.22,4446.0,63.0813,63.088,63.0478,63.0478,4446.0
2015-07-06 13:30:00,94.21,94.21,94.14,94.16,7061.0,63.0411,63.0411,62.9943,63.0077,7061.0
2015-07-06 13:35:00,94.17,94.19,94.16,94.18,4100.0,63.0144,63.0278,63.0077,63.0211,4100.0
2015-07-06 13:40:00,94.17,94.19,94.09,94.16,9255.0,63.0144,63.0278,62.9608,63.0077,9255.0
2015-07-06 13:45:00,94.17,94.19,94.07,94.16,10286.0,63.0144,63.0278,62.9475,63.0077,10286.0
2015-07-06 13:50:00,94.14,94.17,94.12,94.14,5546.0,62.9943,63.0144,62.9809,62.9943,5546.0
2015-07-06 13:55:00,94.12,94.17,94.07,94.08,6220.0,62.9809,63.0144,62.9475,62.9541,6220.0
2015-07-06 14:00:00,94.06,94.07,93.99,94.07,12192.0,62.9408,62.9475,62.8939,62.9475,12192.0
2015-07-06 14:05:00,94.08,94.12,94.05,94.08,8282.0,62.9541,62.9809,62.9341,62.9541,8282.0
2015-07-06 14:10:00,94.09,94.19,94.07,94.17,6085.0,62.9608,63.0278,62.9475,63.0144,6085.0
2015-07-06 14:15:00,94.19,94.2,94.1,94.14,7275.0,63.0278,63.0344,62.9675,62.9943,7275.0
2015-07-06 14:20:00,94.14,94.16,94.1,94.1,3625.0,62.9943,63.0077,62.9675,62.9675,3625.0
2015-07-06 14:25:00,94.1,94.13,94.03,94.06,7534.0,62.9675,62.9876,62.9207,62.9408,7534.0
2015-07-06 14:30:00,94.04,94.07,94.01,94.06,7681.0,62.9274,62.9475,62.9073,62.9408,7681.0
2015-07-06 14:35:00,94.07,94.14,94.07,94.11,3734.0,62.9475,62.9943,62.9475,62.9742,3734.0
2015-07-06 14:40:00,94.11,94.14,93.99,93.99,9354.0,62.9742,62.9943,62.8939,62.8939,9354.0
2015-07-06 14:45:00,94.02,94.2,94.02,94.19,7694.0,62.914,63.0344,62.914,63.0278,7694.0
2015-07-06 14:50:00,94.21,94.22,94.13,94.18,6660.0,63.0411,63.0478,62.9876,63.0211,6660.0
2015-07-06 14:55:00,94.17,94.22,94.15,94.18,10280.0,63.0144,63.0478,63.001,63.0211,10280.0
2015-07-06 15:00:00,94.18,94.24,94.16,94.2,8481.0,63.0211,63.0612,63.0077,63.0344,8481.0
2015-07-06 15:05:00,94.2,94.24,94.17,94.24,5820.0,63.0344,63.0612,63.0144,63.0612,5820.0
2015-07-06 15:10:00,94.25,94.31,94.23,94.29,9970.0,63.0679,63.1081,63.0545,63.0947,9970.0
2015-07-06 15:15:00,94.31,94.37,94.29,94.3,12640.0,63.1081,63.1482,63.0947,63.1014,12640.0
2015-07-06 15:20:00,94.28,94.39,94.25,94.34,12664.0,63.088,63.1616,63.0679,63.1281,12664.0
2015-07-06 15:25:00,94.35,94.37,94.33,94.35,8256.0,63.1348,63.1482,63.1214,63.1348,8256.0
2015-07-06 15:30:00,94.36,94.48,94.35,94.45,13105.0,63.1415,63.2218,63.1348,63.2017,13105.0
2015-07-06 15:35:00,94.45,94.49,94.4,94.4,12910.0,63.2017,63.2285,63.1683,63.1683,12910.0
2015-07-06 15:40:00,94.41,94.43,94.33,94.43,10942.0,63.175,63.1884,63.1214,63.1884,10942.0
2015-07-06 15:45:00,94.42,94.52,94.41,94.5,13921.0,63.1817,63.2486,63.175,63.2352,13921.0
2015-07-06 15:50:00,94.5,94.6,94.45,94.54,32771.0,63.2352,63.3021,63.2017,63.262,32771.0
2015-07-06 15:55:00,94.55,94.59,94.47,94.59,59092.0,63.2687,63.2954,63.2151,63.2954,59092.0
2015-07-07 09:30:00,94.66,94.98,94.47,94.49,15322.0,63.3423,63.5564,63.2151,63.2285,15322.0
2015-07-07 09:35:00,94.61,94.69,94.21,94.29,12299.0,63.3088,63.3623,63.0411,63.0947,12299.0
2015-07-07 09:40:00,94.35,94.4,94.12,94.19,14219.0,63.1348,63.1683,62.9809,63.0278,14219.0
2015-07-07 09:45:00,94.17,94.33,94.14,94.23,16895.0,63.0144,63.1214,62.9943,63.0545,16895.0
2015-07-07 09:50:00,94.24,94.25,94.08,94.19,12463.0,63.0612,63.0679,62.9541,63.0278,12463.0
2015-07-07 09:55:00,94.17,94.19,93.84,93.98,16092.0,63.0144,63.0278,62.7936,62.8872,16092.0
2015-07-07 10:00:00,93.96,94.08,93.94,94.0,58476.0,62.8739,62.9541,62.8605,62.9006,58476.0
2015-07-07 10:05:00,94.01,94.06,93.83,93.96,65346.0,62.9073,62.9408,62.7869,62.8739,65346.0
2015-07-07 10:10:00,93.99,94.15,93.98,94.05,13859.0,62.8939,63.001,62.8872,62.9341,13859.0
2015-07-07 10:15:00,94.02,94.08,93.92,94.08,6764.0,62.914,62.9541,62.8471,62.9541,6764.0
2015-07-07 10:20:00,94.04,94.04,93.87,93.95,7388.0,62.9274,62.9274,62.8136,62.8672,7388.0
2015-07-07 10:25:00,93.96,93.97,93.78,93.82,11412.0,62.8739,62.8805,62.7534,62.7802,11412.0
2015-07-07 10:30:00,93.79,93.79,93.58,93.59,10050.0,62.7601,62.7601,62.6196,62.6263,10050.0
2015-07-07 10:35:00,93.57,93.7,93.57,93.61,21308.0,62.6129,62.6999,62.6129,62.6396,21308.0
2015-07-07 10:40:00,93.58,93.65,93.53,93.6,24124.0,62.6196,62.6664,62.5861,62.633,24124.0
2015-07-07 10:45:00,93.62,93.74,93.6,93.7,13851.0,62.6463,62.7266,62.633,62.6999,13851.0
2015-07-07 10:50:00,93.69,93.84,93.68,93.83,15396.0,62.6932,62.7936,62.6865,62.7869,15396.0
2015-07-07 10:55:00,93.86,93.86,93.67,93.7,26070.0,62.8069,62.8069,62.6798,62.6999,26070.0
2015-07-07 11:00:00,93.71,93.75,93.65,93.65,11445.0,62.7066,62.7333,62.6664,62.6664,11445.0
2015-07-07 11:05:00,93.65,93.68,93.58,93.58,10330.0,62.6664,62.6865,62.6196,62.6196,10330.0
2015-07-07 11:10:00,93.59,93.71,93.59,93.66,8303.0,62.6263,62.7066,62.6263,62.6731,8303.0
2015-07-07 11:15:00,93.65,93.72,93.64,93.64,7699.0,62.6664,62.7133,62.6597,62.6597,7699.0
2015-07-07 11:20:00,93.63,93.66,93.49,93.56,12304.0,62.653,62.6731,62.5593,62.6062,12304.0
2015-07-07 11:25:00,93.54,93.62,93.51,93.54,32800.0,62.5928,62.6463,62.5727,62.5928,32800.0
2015-07-07 11:30:00,93.53,93.6,93.51,93.56,12049.0,62.5861,62.633,62.5727,62.6062,12049.0
2015-07-07 11:35:00,93.58,93.75,93.52,93.72,9644.0,62.6196,62.7333,62.5794,62.7133,9644.0
2015-07-07 11:40:00,93.7,93.88,93.69,93.88,7100.0,62.6999,62.8203,62.6932,62.8203,7100.0
2015-07-07 11:45:00,93.83,93.86,93.79,93.85,6882.0,62.7869,62.8069,62.7601,62.8002,6882.0
2015-07-07 11:50:00,93.86,93.9,93.74,93.77,5556.0,62.8069,62.8337,62.7266,62.7467,5556.0
2015-07-07 11:55:00,93.78,94.09,93.78,93.98,9733.0,62.7534,62.9608,62.7534,62.8872,9733.0
2015-07-07 12:00:00,93.98,93.99,93.89,93.99,6400.0,62.8872,62.8939,62.827,62.8939,6400.0
2015-07-07 12:05:00,93.97,93.97,93.84,93.84,4446.0,62.8805,62.8805,62.7936,62.7936,4446.0
2015-07-07 12:10:00,93.85,93.87,93.74,93.74,6595.0,62.8002,62.8136,62.7266,62.7266,6595.0
2015-07-07 12:15:00,93.75,93.83,93.75,93.81,5853.0,62.7333,62.7869,62.7333,62.7735,5853.0
2015-07-07 12:20:00,93.83,93.87,93.81,93.87,6962.0,62.7869,62.8136,62.7735,62.8136,6962.0
2015-07-07 12:25:00,93.89,93.98,93.89,93.96,8276.0,62.827,62.8872,62.827,62.8739,8276.0
2015-07-07 12:30:00,93.97,94.09,93.92,94.04,5063.0,62.8805,62.9608,62.8471,62.9274,5063.0
2015-07-07 12:35:00,94.06,94.13,93.99,94.13,5650.0,62.9408,62.9876,62.8939,62.9876,5650.0
2015-07-07 12:40:00,94.12,94.17,94.07,94.1,4794.0,62.9809,63.0144,62.9475,62.9675,4794.0
2015-07-07 12:45:00,94.11,94.23,94.11,94.16,5834.0,62.9742,63.0545,62.9742,63.0077,5834.0
2015-07-07 12:50:00,94.17,94.28,94.17,94.28,10414.0,63.0144,63.088,63.0144,63.088,10414.0
2015-07-07 12:55:00,94.29,94.37,94.24,94.37,7155.0,63.0947,63.1482,63.0612,63.1482,7155.0
2015-07-07 13:00:00,94.34,94.37,94.22,94.23,4377.0,63.1281,63.1482,63.0478,63.0545,4377.0
2015-07-07 13:05:00,94.24,94.24,94.15,94.22,8378.0,63.0612,63.0612,63.001,63.0478,8378.0
2015-07-07 13:10:00,94.23,94.44,94.21,94.44,9940.0,63.0545,63.195,63.0411,63.195,9940.0
2015-07-07 13:15:00,94.39,94.39,94.18,94.21,4615.0,63.1616,63.1616,63.0211,63.0411,4615.0
2015-07-07 13:20:00,94.22,94.22,94.14,94.18,5500.0,63.0478,63.0478,62.9943,63.0211,5500.0
2015-07-07 13:25:00,94.18,94.26,94.18,94.26,3778.0,63.0211,63.0746,63.0211,63.0746,3778.0
2015-07-07 13:30:00,94.27,94.29,94.15,94.16,5108.0,63.0813,63.0947,63.001,63.0077,5108.0
2015-07-07 13:35:00,94.17,94.19,94.14,94.17,4767.0,63.0144,63.0278,62.9943,63.0144,4767.0
2015-07-07 13:40:00,94.15,94.21,94.1,94.2,4800.0,63.001,63.0411,62.9675,63.0344,4800.0
2015-07-07 13:45:00,94.19,94.19,94.09,94.13,7252.0,63.0278,63.0278,62.9608,62.9876,7252.0
2015-07-07 13:50:00,94.15,94.15,94.06,94.06,2743.0,63.001,63.001,62.9408,62.9408,2743.0
2015-07-07 13:55:00,94.08,94.11,94.06,94.09,3400.0,62.9541,62.9742,62.9408,62.9608,3400.0
2015-07-07 14:00:00,94.08,94.11,94.04,94.06,9943.0,62.9541,62.9742,62.9274,62.9408,9943.0
2015-07-07 14:05:00,94.07,94.14,94.04,94.14,9947.0,62.9475,62.9943,62.9274,62.9943,9947.0
2015-07-07 14:10:00,94.17,94.19,94.16,94.16,2955.0,63.0144,63.0278,63.0077,63.0077,2955.0
2015-07-07 14:15:00,94.14,94.17,94.0,94.01,9531.0,62.9943,63.0144,62.9006,62.9073,9531.0
2015-07-07 14:20:00,94.05,94.09,93.95,94.06,5727.0,62.9341,62.9608,62.8672,62.9408,5727.0
2015-07-07 14:25:00,94.06,94.13,94.05,94.09,6736.0,62.9408,62.9876,62.9341,62.9608,6736.0
2015-07-07 14:30:00,94.13,94.16,94.07,94.13,4023.0,62.9876,63.0077,62.9475,62.9876,4023.0
2015-07-07 14:35:00,94.12,94.27,94.12,94.23,6800.0,62.9809,63.0813,62.9809,63.0545,6800.0
2015-07-07 14:40:00,94.27,94.57,94.27,94.54,16506.0,63.0813,63.282,63.0813,63.262,16506.0
2015-07-07 14:45:00,94.57,94.64,94.54,94.59,6300.0,63.282,63.3289,63.262,63.2954,6300.0
2015-07-07 14:50:00,94.57,94.6,94.55,94.59,6147.0,63.282,63.3021,63.2687,63.2954,6147.0
2015-07-07 14:55:00,94.6,94.89,94.56,94.85,20606.0,63.3021,63.4962,63.2753,63.4694,20606.0
2015-07-07 15:00:00,94.83,94.89,94.82,94.82,14162.0,63.456,63.4962,63.4493,63.4493,14162.0
2015-07-07 15:05:00,94.81,94.81,94.71,94.76,10226.0,63.4426,63.4426,63.3757,63.4092,10226.0
2015-07-07 15:10:00,94.76,94.79,94.7,94.73,7432.0,63.4092,63.4292,63.369,63.3891,7432.0
2015-07-07 15:15:00,94.74,94.87,94.7,94.86,26072.0,63.3958,63.4828,63.369,63.4761,26072.0
2015-07-07 15:20:00,94.85,94.96,94.8,94.95,24880.0,63.4694,63.543,63.4359,63.5363,24880.0
2015-07-07 15:25:00,94.94,94.98,94.91,94.91,22233.0,63.5296,63.5564,63.5095,63.5095,22233.0
2015-07-07 15:30:00,94.93,95.05,94.93,95.03,27612.0,63.5229,63.6032,63.5229,63.5898,27612.0
2015-07-07 15:35:00,95.02,95.08,94.98,95.02,58305.0,63.5832,63.6233,63.5564,63.5832,58305.0
2015-07-07 15:40:00,95.01,95.03,94.96,95.03,23113.0,63.5765,63.5898,63.543,63.5898,23113.0
2015-07-07 15:45:00,95.04,95.09,95.01,95.07,37253.0,63.5965,63.63,63.5765,63.6166,37253.0
2015-07-07 15:50:00,95.08,95.24,95.06,95.23,55176.0,63.6233,63.7304,63.6099,63.7237,55176.0
2015-07-07 15:55:00,95.21,95.25,95.15,95.24,107361.0,63.7103,63.7371,63.6701,63.7304,107361.0
2015-07-08 09:30:00,94.55,94.87,94.43,94.87,14142.0,63.2687,63.4828,63.1884,63.4828,14142.0
2015-07-08 09:35:00,94.64,94.98,94.48,94.98,7407.0,63.3289,63.5564,63.2218,63.5564,7407.0
2015-07-08 09:40:00,94.69,94.79,94.38,94.38,5996.0,63.3623,63.4292,63.1549,63.1549,5996.0
2015-07-08 09:45:00,94.51,94.55,94.22,94.23,4300.0,63.2419,63.2687,63.0478,63.0545,4300.0
2015-07-08 09:50:00,94.24,94.24,94.08,94.22,2550.0,63.0612,63.0612,62.9541,63.0478,2550.0
2015-07-08 09:55:00,94.22,94.29,94.19,94.28,3220.0,63.0478,63.0947,63.0278,63.088,3220.0
2015-07-08 10:00:00,94.14,94.18,94.03,94.07,3537.0,62.9943,63.0211,62.9207,62.9475,3537.0
2015-07-08 10:05:00,94.05,94.2,94.02,94.2,5820.0,62.9341,63.0344,62.914,63.0344,5820.0
2015-07-08 10:10:00,94.15,94.21,94.1,94.2,3700.0,63.001,63.0411,62.9675,63.0344,3700.0
2015-07-08 10:15:00,94.2,94.34,94.18,94.33,5550.0,63.0344,63.1281,63.0211,63.1214,5550.0
2015-07-08 10:20:00,94.33,94.36,94.22,94.36,7800.0,63.1214,63.1415,63.0478,63.1415,7800.0
2015-07-08 10:25:00,94.35,94.35,94.26,94.32,4260.0,63.1348,63.1348,63.0746,63.1147,4260.0
2015-07-08 10:30:00,94.32,94.32,94.18,94.23,5232.0,63.1147,63.1147,63.0211,63.0545,5232.0
2015-07-08 10:35:00,94.25,94.44,94.22,94.43,10094.0,63.0679,63.195,63.0478,63.1884,10094.0
2015-07-08 10:40:00,94.43,94.61,94.36,94.57,19427.0,63.1884,63.3088,63.1415,63.282,19427.0
2015-07-08 10:45:00,94.53,94.64,94.45,94.64,13603.0,63.2553,63.3289,63.2017,63.3289,13603.0
2015-07-08 10:50:00,94.69,94.82,94.69,94.72,8800.0,63.3623,63.4493,63.3623,63.3824,8800.0
2015-07-08 10:55:00,94.73,94.89,94.7,94.81,16924.0,63.3891,63.4962,63.369,63.4426,16924.0
2015-07-08 11:00:00,94.77,94.77,94.59,94.64,11786.0,63.4159,63.4159,63.2954,63.3289,11786.0
2015-07-08 11:05:00,94.64,94.65,94.49,94.53,27574.0,63.3289,63.3356,63.2285,63.2553,27574.0
2015-07-08 11:10:00,94.51,94.57,94.47,94.52,13932.0,63.2419,63.282,63.2151,63.2486,13932.0
2015-07-08 11:15:00,94.5,94.56,94.47,94.54,15866.0,63.2352,63.2753,63.2151,63.262,15866.0
2015-07-08 11:20:00,94.52,94.56,94.48,94.49,8010.0,63.2486,63.2753,63.2218,63.2285,8010.0
2015-07-08 11:25:00,94.44,94.55,94.43,94.52,9416.0,63.195,63.2687,63.1884,63.2486,9416.0
2015-07-08 11:30:00,94.51,94.58,94.51,94.57,2465.0,63.2419,63.2887,63.2419,63.282,2465.0
2015-07-08 11:35:00,94.57,94.6,94.51,94.51,2010.0,63.282,63.3021,63.2419,63.2419,2010.0
2015-07-08 11:40:00,94.51,94.53,94.45,94.5,15548.0,63.2419,63.2553,63.2017,63.2352,15548.0
2015-07-08 11:45:00,94.5,94.55,94.37,94.39,9503.0,63.2352,63.2687,63.1482,63.1616,9503.0
2015-07-08 11:50:00,94.39,94.52,94.38,94.45,27299.0,63.1616,63.2486,63.1549,63.2017,27299.0
2015-07-08 11:55:00,94.45,94.46,94.33,94.4,10869.0,63.2017,63.2084,63.1214,63.1683,10869.0
2015-07-08 12:00:00,94.41,94.64,94.41,94.63,10369.0,63.175,63.3289,63.175,63.3222,10369.0
2015-07-08 12:05:00,94.66,94.68,94.58,94.6,6851.0,63.3423,63.3556,63.2887,63.3021,6851.0
2015-07-08 12:10:00,94.6,94.69,94.52,94.59,12343.0,63.3021,63.3623,63.2486,63.2954,12343.0
2015-07-08 12:15:00,94.61,94.61,94.5,94.55,10513.0,63.3088,63.3088,63.2352,63.2687,10513.0
2015-07-08 12:20:00,94.58,94.82,94.58,94.74,11155.0,63.2887,63.4493,63.2887,63.3958,11155.0
2015-07-08 12:25:00,94.73,94.77,94.7,94.72,2840.0,63.3891,63.4159,63.369,63.3824,2840.0
2015-07-08 12:30:00,94.75,94.8,94.65,94.65,7285.0,63.4025,63.4359,63.3356,63.3356,7285.0
2015-07-08 12:35:00,94.65,94.67,94.62,94.63,2500.0,63.3356,63.349,63.3155,63.3222,2500.0
2015-07-08 12:40:00,94.61,94.64,94.58,94.59,3902.0,63.3088,63.3289,63.2887,63.2954,3902.0
2015-07-08 12:45:00,94.59,94.67,94.54,94.67,6330.0,63.2954,63.349,63.262,63.349,6330.0
2015-07-08 12:50:00,94.68,94.69,94.58,94.68,5754.0,63.3556,63.3623,63.2887,63.3556,5754.0
2015-07-08 12:55:00,94.66,94.86,94.62,94.81,7300.0,63.3423,63.4761,63.3155,63.4426,7300.0
2015-07-08 13:00:00,94.81,94.81,94.65,94.65,8527.0,63.4426,63.4426,63.3356,63.3356,8527.0
2015-07-08 13:05:00,94.66,94.7,94.64,94.68,4478.0,63.3423,63.369,63.3289,63.3556,4478.0
2015-07-08 13:10:00,94.7,94.86,94.68,94.81,10475.0,63.369,63.4761,63.3556,63.4426,10475.0
2015-07-08 13:15:00,94.8,94.83,94.69,94.7,11264.0,63.4359,63.456,63.3623,63.369,11264.0
2015-07-08 13:20:00,94.69,94.99,94.67,94.8,67384.0,63.3623,63.5631,63.349,63.4359,67384.0
2015-07-08 13:25:00,94.81,94.98,94.8,94.98,95329.0,63.4426,63.5564,63.4359,63.5564,95329.0
2015-07-08 13:30:00,94.97,95.01,94.79,94.79,133924.0,63.5497,63.5765,63.4292,63.4292,133924.0
2015-07-08 13:35:00,94.82,94.92,94.82,94.83,57119.0,63.4493,63.5162,63.4493,63.456,57119.0
2015-07-08 13:40:00,94.82,94.91,94.82,94.86,4762.0,63.4493,63.5095,63.4493,63.4761,4762.0
2015-07-08 13:45:00,94.88,95.0,94.88,94.97,7479.0,63.4895,63.5698,63.4895,63.5497,7479.0
2015-07-08 13:50:00,95.0,95.01,94.93,95.0,8017.0,63.5698,63.5765,63.5229,63.5698,8017.0
2015-07-08 13:55:00,94.98,95.1,94.98,95.01,5030.0,63.5564,63.6367,63.5564,63.5765,5030.0
2015-07-08 14:00:00,94.99,95.06,94.95,95.03,10742.0,63.5631,63.6099,63.5363,63.5898,10742.0
2015-07-08 14:05:00,95.01,95.12,94.85,95.0,7469.0,63.5765,63.6501,63.4694,63.5698,7469.0
2015-07-08 14:10:00,95.01,95.04,94.97,95.03,4037.0,63.5765,63.5965,63.5497,63.5898,4037.0
2015-07-08 14:15:00,95.01,95.08,94.93,94.98,17844.0,63.5765,63.6233,63.5229,63.5564,17844.0
2015-07-08 14:20:00,94.97,95.04,94.94,95.03,14633.0,63.5497,63.5965,63.5296,63.5898,14633.0
2015-07-08 14:25:00,95.01,95.04,94.97,94.98,14128.0,63.5765,63.5965,63.5497,63.5564,14128.0
2015-07-08 14:30:00,94.97,95.0,94.92,94.93,27308.0,63.5497,63.5698,63.5162,63.5229,27308.0
2015-07-08 14:35:00,94.93,94.96,94.9,94.92,11702.0,63.5229,63.543,63.5029,63.5162,11702.0
2015-07-08 14:40:00,94.92,94.94,94.87,94.9,31016.0,63.5162,63.5296,63.4828,63.5029,31016.0
2015-07-08 14:45:00,94.9,94.98,94.86,94.9,51476.0,63.5029,63.5564,63.4761,63.5029,51476.0
2015-07-08 14:50:00,94.9,94.99,94.86,94.99,27910.0,63.5029,63.5631,63.4761,63.5631,27910.0
2015-07-08 14:55:00,94.97,95.07,94.81,94.89,37491.0,63.5497,63.6166,63.4426,63.4962,37491.0
2015-07-08 15:00:00,94.9,95.0,94.89,94.99,26152.0,63.5029,63.5698,63.4962,63.5631,26152.0
2015-07-08 15:05:00,94.99,95.07,94.96,95.01,18221.0,63.5631,63.6166,63.543,63.5765,18221.0
2015-07-08 15:10:00,95.04,95.15,94.99,95.08,13087.0,63.5965,63.6701,63.5631,63.6233,13087.0
2015-07-08 15:15:00,95.06,95.08,94.92,95.0,28750.0,63.6099,63.6233,63.5162,63.5698,28750.0
2015-07-08 15:20:00,95.01,95.03,94.92,94.94,18952.0,63.5765,63.5898,63.5162,63.5296,18952.0
2015-07-08 15:25:00,94.94,95.0,94.88,94.88,24935.0,63.5296,63.5698,63.4895,63.4895,24935.0
2015-07-08 15:30:00,94.88,95.03,94.86,95.0,20738.0,63.4895,63.5898,63.4761,63.5698,20738.0
2015-07-08 15:35:00,95.0,95.1,94.95,95.03,23022.0,63.5698,63.6367,63.5363,63.5898,23022.0
2015-07-08 15:40:00,95.03,95.18,95.01,95.11,24155.0,63.5898,63.6902,63.5765,63.6434,24155.0
2015-07-08 15:45:00,95.1,95.12,94.99,95.12,42508.0,63.6367,63.6501,63.5631,63.6501,42508.0
2015-07-08 15:50:00,95.11,95.11,94.99,95.03,47912.0,63.6434,63.6434,63.5631,63.5898,47912.0
2015-07-08 15:55:00,95.02,95.03,94.99,95.01,143984.0,63.5832,63.5898,63.5631,63.5765,143984.0
2015-07-09 09:30:00,96.24,96.37,95.81,96.37,20927.0,64.3995,64.4865,64.1118,64.4865,20927.0
2015-07-09 09:35:00,96.23,96.86,96.23,96.77,32773.0,64.3928,64.8144,64.3928,64.7542,32773.0
2015-07-09 09:40:00,96.88,96.95,96.72,96.91,38052.0,64.8278,64.8746,64.7207,64.8479,38052.0
2015-07-09 09:45:00,96.86,97.26,96.83,97.2,26038.0,64.8144,65.0821,64.7943,65.0419,26038.0
2015-07-09 09:50:00,97.14,97.3,97.09,97.11,30755.0,65.0018,65.1088,64.9683,64.9817,30755.0
2015-07-09 09:55:00,97.12,97.24,97.02,97.09,13342.0,64.9884,65.0687,64.9215,64.9683,13342.0
2015-07-09 10:00:00,97.08,97.24,97.08,97.2,13431.0,64.9616,65.0687,64.9616,65.0419,13431.0
2015-07-09 10:05:00,97.2,97.34,97.2,97.3,27858.0,65.0419,65.1356,65.0419,65.1088,27858.0
2015-07-09 10:10:00,97.31,97.57,97.31,97.46,48079.0,65.1155,65.2895,65.1155,65.2159,48079.0
2015-07-09 10:15:00,97.44,97.54,97.33,97.4,16108.0,65.2025,65.2694,65.1289,65.1757,16108.0
2015-07-09 10:20:00,97.42,97.42,97.09,97.11,25701.0,65.1891,65.1891,64.9683,64.9817,25701.0
2015-07-09 10:25:00,97.09,97.1,96.91,96.92,17362.0,64.9683,64.975,64.8479,64.8546,17362.0
2015-07-09 10:30:00,96.93,97.11,96.93,97.07,16422.0,64.8612,64.9817,64.8612,64.9549,16422.0
2015-07-09 10:35:00,97.07,97.13,96.96,97.0,65462.0,64.9549,64.9951,64.8813,64.9081,65462.0
2015-07-09 10:40:00,96.99,97.14,96.93,97.14,16976.0,64.9014,65.0018,64.8612,65.0018,16976.0
2015-07-09 10:45:00,97.1,97.1,97.02,97.02,9123.0,64.975,64.975,64.9215,64.9215,9123.0
2015-07-09 10:50:00,97.04,97.06,96.9,97.01,18483.0,64.9348,64.9482,64.8412,64.9148,18483.0
2015-07-09 10:55:00,97.03,97.09,97.0,97.07,9617.0,64.9282,64.9683,64.9081,64.9549,9617.0
2015-07-09 11:00:00,97.07,97.1,96.93,96.99,12289.0,64.9549,64.975,64.8612,64.9014,12289.0
2015-07-09 11:05:00,96.98,97.11,96.9,97.07,9233.0,64.8947,64.9817,64.8412,64.9549,9233.0
2015-07-09 11:10:00,97.1,97.1,96.98,96.98,5200.0,64.975,64.975,64.8947,64.8947,5200.0
2015-07-09 11:15:00,96.97,97.03,96.93,96.93,10820.0,64.888,64.9282,64.8612,64.8612,10820.0
2015-07-09 11:20:00,96.94,97.04,96.87,97.04,7028.0,64.8679,64.9348,64.8211,64.9348,7028.0
2015-07-09 11:25:00,97.04,97.04,96.95,97.01,8219.0,64.9348,64.9348,64.8746,64.9148,8219.0
2015-07-09 11:30:00,97.01,97.05,97.0,97.0,5072.0,64.9148,64.9415,64.9081,64.9081,5072.0
2015-07-09 11:35:00,96.98,96.98,96.87,96.9,4818.0,64.8947,64.8947,64.8211,64.8412,4818.0
2015-07-09 11:40:00,96.86,96.97,96.86,96.97,17666.0,64.8144,64.888,64.8144,64.888,17666.0
2015-07-09 11:45:00,96.95,97.02,96.9,96.95,6940.0,64.8746,64.9215,64.8412,64.8746,6940.0
2015-07-09 11:50:00,96.96,96.97,96.9,96.95,7784.0,64.8813,64.888,64.8412,64.8746,7784.0
2015-07-09 11:55:00,96.94,96.94,96.84,96.84,21017.0,64.8679,64.8679,64.801,64.801,21017.0
2015-07-09 12:00:00,96.82,96.86,96.75,96.75,8285.0,64.7876,64.8144,64.7408,64.7408,8285.0
2015-07-09 12:05:00,96.76,96.83,96.75,96.82,27205.0,64.7475,64.7943,64.7408,64.7876,27205.0
2015-07-09 12:10:00,96.82,96.83,96.75,96.75,9835.0,64.7876,64.7943,64.7408,64.7408,9835.0
2015-07-09 12:15:00,96.75,96.87,96.72,96.85,15254.0,64.7408,64.8211,64.7207,64.8077,15254.0
2015-07-09 12:20:00,96.85,96.87,96.82,96.87,11156.0,64.8077,64.8211,64.7876,64.8211,11156.0
2015-07-09 12:25:00,96.87,96.88,96.82,96.82,8181.0,64.8211,64.8278,64.7876,64.7876,8181.0
2015-07-09 12:30:00,96.85,96.88,96.82,96.86,5775.0,64.8077,64.8278,64.7876,64.8144,5775.0
2015-07-09 12:35:00,96.85,96.88,96.83,96.85,14806.0,64.8077,64.8278,64.7943,64.8077,14806.0
2015-07-09 12:40:00,96.85,96.88,96.82,96.87,8296.0,64.8077,64.8278,64.7876,64.8211,8296.0
2015-07-09 12:45:00,96.88,96.96,96.84,96.85,9581.0,64.8278,64.8813,64.801,64.8077,9581.0
2015-07-09 12:50:00,96.86,96.9,96.85,96.88,6359.0,64.8144,64.8412,64.8077,64.8278,6359.0
2015-07-09 12:55:00,96.88,96.97,96.88,96.93,6409.0,64.8278,64.888,64.8278,64.8612,6409.0
2015-07-09 13:00:00,96.91,96.91,96.85,96.88,7936.0,64.8479,64.8479,64.8077,64.8278,7936.0
2015-07-09 13:05:00,96.89,96.9,96.83,96.9,10483.0,64.8345,64.8412,64.7943,64.8412,10483.0
2015-07-09 13:10:00,96.89,96.9,96.88,96.88,5651.0,64.8345,64.8412,64.8278,64.8278,5651.0
2015-07-09 13:15:00,96.9,96.91,96.86,96.89,10370.0,64.8412,64.8479,64.8144,64.8345,10370.0
2015-07-09 13:20:00,96.89,96.92,96.86,96.92,16685.0,64.8345,64.8546,64.8144,64.8546,16685.0
2015-07-09 13:25:00,96.92,96.96,96.87,96.89,3700.0,64.8546,64.8813,64.8211,64.8345,3700.0
2015-07-09 13:30:00,96.89,96.93,96.88,96.93,9768.0,64.8345,64.8612,64.8278,64.8612,9768.0
2015-07-09 13:35:00,96.91,96.97,96.87,96.95,8165.0,64.8479,64.888,64.8211,64.8746,8165.0
2015-07-09 13:40:00,96.95,96.95,96.89,96.91,3197.0,64.8746,64.8746,64.8345,64.8479,3197.0
2015-07-09 13:45:00,96.92,97.0,96.92,97.0,6495.0,64.8546,64.9081,64.8546,64.9081,6495.0
2015-07-09 13:50:00,96.99,96.99,96.93,96.94,4606.0,64.9014,64.9014,64.8612,64.8679,4606.0
2015-07-09 13:55:00,96.95,97.14,96.94,97.1,11811.0,64.8746,65.0018,64.8679,64.975,11811.0
2015-07-09 14:00:00,97.09,97.09,96.98,97.0,5452.0,64.9683,64.9683,64.8947,64.9081,5452.0
2015-07-09 14:05:00,97.0,97.01,96.9,96.92,7819.0,64.9081,64.9148,64.8412,64.8546,7819.0
2015-07-09 14:10:00,96.92,96.95,96.88,96.88,6155.0,64.8546,64.8746,64.8278,64.8278,6155.0
2015-07-09 14:15:00,96.89,96.91,96.86,96.87,10541.0,64.8345,64.8479,64.8144,64.8211,10541.0
2015-07-09 14:20:00,96.87,96.94,96.86,96.94,8622.0,64.8211,64.8679,64.8144,64.8679,8622.0
2015-07-09 14:25:00,96.95,96.99,96.93,96.99,11088.0,64.8746,64.9014,64.8612,64.9014,11088.0
2015-07-09 14:30:00,96.97,96.98,96.94,96.96,10829.0,64.888,64.8947,64.8679,64.8813,10829.0
2015-07-09 14:35:00,96.95,97.0,96.94,96.97,9132.0,64.8746,64.9081,64.8679,64.888,9132.0
2015-07-09 14:40:00,96.95,96.98,96.91,96.96,8387.0,64.8746,64.8947,64.8479,64.8813,8387.0
2015-07-09 14:45:00,96.93,96.97,96.84,96.87,16743.0,64.8612,64.888,64.801,64.8211,16743.0
2015-07-09 14:50:00,96.87,97.12,96.87,97.09,15650.0,64.8211,64.9884,64.8211,64.9683,15650.0
2015-07-09 14:55:00,97.05,97.13,97.05,97.11,6110.0,64.9415,64.9951,64.9415,64.9817,6110.0
2015-07-09 15:00:00,97.09,97.19,97.06,97.19,11557.0,64.9683,65.0352,64.9482,65.0352,11557.0
2015-07-09 15:05:00,97.18,97.22,97.14,97.22,8312.0,65.0285,65.0553,65.0018,65.0553,8312.0
2015-07-09 15:10:00,97.2,97.23,97.16,97.21,14502.0,65.0419,65.062,65.0151,65.0486,14502.0
2015-07-09 15:15:00,97.2,97.21,97.16,97.2,13072.0,65.0419,65.0486,65.0151,65.0419,13072.0
2015-07-09 15:20:00,97.18,97.18,97.13,97.15,12821.0,65.0285,65.0285,64.9951,65.0085,12821.0
2015-07-09 15:25:00,97.15,97.16,97.09,97.11,20634.0,65.0085,65.0151,64.9683,64.9817,20634.0
2015-07-09 15:30:00,97.11,97.21,96.99,97.0,22255.0,64.9817,65.0486,64.9014,64.9081,22255.0
2015-07-09 15:35:00,97.0,97.04,96.94,96.98,21468.0,64.9081,64.9348,64.8679,64.8947,21468.0
2015-07-09 15:40:00,96.97,97.09,96.95,97.02,21027.0,64.888,64.9683,64.8746,64.9215,21027.0
2015-07-09 15:45:00,97.01,97.08,96.98,97.07,20143.0,64.9148,64.9616,64.8947,64.9549,20143.0
2015-07-09 15:50:00,97.08,97.12,97.0,97.01,34033.0,64.9616,64.9884,64.9081,64.9148,34033.0
2015-07-09 15:55:00,97.01,97.05,96.97,96.97,123205.0,64.9148,64.9415,64.888,64.888,123205.0
2015-07-10 09:30:00,98.36,99.02,98.05,98.93,68370.0,65.8181,66.2598,65.6107,66.1996,68370.0
2015-07-10 09:35:00,98.93,98.93,98.7,98.9,12957.0,66.1996,66.1996,66.0456,66.1795,12957.0
2015-07-10 09:40:00,98.84,98.94,98.78,98.94,35873.0,66.1393,66.2062,66.0992,66.2062,35873.0
2015-07-10 09:45:00,98.85,98.95,98.81,98.87,14542.0,66.146,66.2129,66.1193,66.1594,14542.0
2015-07-10 09:50:00,98.85,98.93,98.85,98.91,18386.0,66.146,66.1996,66.146,66.1862,18386.0
2015-07-10 09:55:00,98.9,98.9,98.47,98.51,9179.0,66.1795,66.1795,65.8917,65.9185,9179.0
2015-07-10 10:00:00,98.53,98.77,98.53,98.67,13931.0,65.9319,66.0925,65.9319,66.0256,13931.0
2015-07-10 10:05:00,98.73,98.86,98.73,98.75,9210.0,66.0657,66.1527,66.0657,66.0791,9210.0
2015-07-10 10:10:00,98.71,98.82,98.7,98.75,18748.0,66.0523,66.1259,66.0456,66.0791,18748.0
2015-07-10 10:15:00,98.73,98.82,98.71,98.71,14116.0,66.0657,66.1259,66.0523,66.0523,14116.0
2015-07-10 10:20:00,98.71,98.75,98.62,98.65,18331.0,66.0523,66.0791,65.9921,66.0122,18331.0
2015-07-10 10:25:00,98.63,98.73,98.6,98.67,7447.0,65.9988,66.0657,65.9787,66.0256,7447.0
2015-07-10 10:30:00,98.66,98.75,98.63,98.67,9480.0,66.0189,66.0791,65.9988,66.0256,9480.0
2015-07-10 10:35:00,98.63,98.73,98.62,98.66,26617.0,65.9988,66.0657,65.9921,66.0189,26617.0
2015-07-10 10:40:00,98.63,98.63,98.52,98.57,13673.0,65.9988,65.9988,65.9252,65.9587,13673.0
2015-07-10 10:45:00,98.55,98.68,98.54,98.67,10447.0,65.9453,66.0323,65.9386,66.0256,10447.0
2015-07-10 10:50:00,98.68,98.81,98.68,98.79,9516.0,66.0323,66.1193,66.0323,66.1059,9516.0
2015-07-10 10:55:00,98.81,98.86,98.77,98.86,9446.0,66.1193,66.1527,66.0925,66.1527,9446.0
2015-07-10 11:00:00,98.82,98.91,98.82,98.84,14455.0,66.1259,66.1862,66.1259,66.1393,14455.0
2015-07-10 11:05:00,98.83,98.83,98.73,98.74,12854.0,66.1326,66.1326,66.0657,66.0724,12854.0
2015-07-10 11:10:00,98.74,98.75,98.68,98.73,18442.0,66.0724,66.0791,66.0323,66.0657,18442.0
2015-07-10 11:15:00,98.74,98.76,98.67,98.69,9906.0,66.0724,66.0858,66.0256,66.039,9906.0
2015-07-10 11:20:00,98.7,98.77,98.66,98.67,17521.0,66.0456,66.0925,66.0189,66.0256,17521.0
2015-07-10 11:25:00,98.65,98.66,98.59,98.64,5800.0,66.0122,66.0189,65.972,66.0055,5800.0
2015-07-10 11:30:00,98.67,98.76,98.58,98.72,15220.0,66.0256,66.0858,65.9653,66.059,15220.0
2015-07-10 11:35:00,98.72,98.79,98.71,98.79,10476.0,66.059,66.1059,66.0523,66.1059,10476.0
2015-07-10 11:40:00,98.77,98.91,98.77,98.91,19183.0,66.0925,66.1862,66.0925,66.1862,19183.0
2015-07-10 11:45:00,98.91,99.03,98.89,99.02,20949.0,66.1862,66.2665,66.1728,66.2598,20949.0
2015-07-10 11:50:00,99.01,99.01,98.91,98.91,2229.0,66.2531,66.2531,66.1862,66.1862,2229.0
2015-07-10 11:55:00,98.91,98.91,98.82,98.82,4600.0,66.1862,66.1862,66.1259,66.1259,4600.0
2015-07-10 12:00:00,98.82,98.85,98.73,98.73,3730.0,66.1259,66.146,66.0657,66.0657,3730.0
2015-07-10 12:05:00,98.73,98.81,98.73,98.81,9182.0,66.0657,66.1193,66.0657,66.1193,9182.0
2015-07-10 12:10:00,98.81,98.83,98.78,98.82,3795.0,66.1193,66.1326,66.0992,66.1259,3795.0
2015-07-10 12:15:00,98.82,98.82,98.75,98.75,3900.0,66.1259,66.1259,66.0791,66.0791,3900.0
2015-07-10 12:20:00,98.76,98.77,98.73,98.73,3100.0,66.0858,66.0925,66.0657,66.0657,3100.0
2015-07-10 12:25:00,98.74,98.75,98.71,98.75,7271.0,66.0724,66.0791,66.0523,66.0791,7271.0
2015-07-10 12:30:00,98.75,98.75,98.69,98.69,3494.0,66.0791,66.0791,66.039,66.039,3494.0
2015-07-10 12:35:00,98.66,98.7,98.66,98.7,4000.0,66.0189,66.0456,66.0189,66.0456,4000.0
2015-07-10 12:40:00,98.66,98.71,98.6,98.6,7500.0,66.0189,66.0523,65.9787,65.9787,7500.0
2015-07-10 12:45:00,98.6,98.73,98.55,98.7,8200.0,65.9787,66.0657,65.9453,66.0456,8200.0
2015-07-10 12:50:00,98.68,98.74,98.67,98.69,4000.0,66.0323,66.0724,66.0256,66.039,4000.0
2015-07-10 12:55:00,98.68,98.72,98.64,98.72,5157.0,66.0323,66.059,66.0055,66.059,5157.0
2015-07-10 13:00:00,98.73,98.81,98.72,98.8,6441.0,66.0657,66.1193,66.059,66.1126,6441.0
2015-07-10 13:05:00,98.78,98.8,98.73,98.73,4813.0,66.0992,66.1126,66.0657,66.0657,4813.0
2015-07-10 13:10:00,98.72,98.78,98.71,98.76,7376.0,66.059,66.0992,66.0523,66.0858,7376.0
2015-07-10 13:15:00,98.73,98.81,98.72,98.79,7731.0,66.0657,66.1193,66.059,66.1059,7731.0
2015-07-10 13:20:00,98.8,98.84,98.77,98.82,3500.0,66.1126,66.1393,66.0925,66.1259,3500.0
2015-07-10 13:25:00,98.81,98.9,98.8,98.87,9223.0,66.1193,66.1795,66.1126,66.1594,9223.0
2015-07-10 13:30:00,98.85,98.9,98.8,98.82,3495.0,66.146,66.1795,66.1126,66.1259,3495.0
2015-07-10 13:35:00,98.82,98.85,98.81,98.82,1900.0,66.1259,66.146,66.1193,66.1259,1900.0
2015-07-10 13:40:00,98.83,98.86,98.79,98.86,7917.0,66.1326,66.1527,66.1059,66.1527,7917.0
2015-07-10 13:45:00,98.85,98.86,98.82,98.83,5564.0,66.146,66.1527,66.1259,66.1326,5564.0
2015-07-10 13:50:00,98.82,98.92,98.82,98.86,8313.0,66.1259,66.1929,66.1259,66.1527,8313.0
2015-07-10 13:55:00,98.86,98.88,98.84,98.87,6799.0,66.1527,66.1661,66.1393,66.1594,6799.0
2015-07-10 14:00:00,98.88,98.98,98.83,98.98,18523.0,66.1661,66.233,66.1326,66.233,18523.0
2015-07-10 14:05:00,99.0,99.02,98.93,98.95,5847.0,66.2464,66.2598,66.1996,66.2129,5847.0
2015-07-10 14:10:00,98.96,98.99,98.91,98.93,14090.0,66.2196,66.2397,66.1862,66.1996,14090.0
2015-07-10 14:15:00,98.94,99.06,98.93,98.93,14622.0,66.2062,66.2865,66.1996,66.1996,14622.0
2015-07-10 14:20:00,98.95,99.08,98.93,98.94,12549.0,66.2129,66.2999,66.1996,66.2062,12549.0
2015-07-10 14:25:00,98.92,99.01,98.9,98.97,14350.0,66.1929,66.2531,66.1795,66.2263,14350.0
2015-07-10 14:30:00,99.0,99.04,98.94,99.01,12589.0,66.2464,66.2732,66.2062,66.2531,12589.0
2015-07-10 14:35:00,98.99,99.01,98.95,99.01,8828.0,66.2397,66.2531,66.2129,66.2531,8828.0
2015-07-10 14:40:00,98.99,99.14,98.97,99.11,22365.0,66.2397,66.3401,66.2263,66.32,22365.0
2015-07-10 14:45:00,99.1,99.16,99.1,99.11,12191.0,66.3133,66.3535,66.3133,66.32,12191.0
2015-07-10 14:50:00,99.1,99.12,99.07,99.1,24870.0,66.3133,66.3267,66.2932,66.3133,24870.0
2015-07-10 14:55:00,99.09,99.14,99.05,99.11,24171.0,66.3066,66.3401,66.2799,66.32,24171.0
2015-07-10 15:00:00,99.11,99.2,99.1,99.14,26802.0,66.32,66.3802,66.3133,66.3401,26802.0
2015-07-10 15:05:00,99.14,99.21,99.05,99.07,41422.0,66.3401,66.3869,66.2799,66.2932,41422.0
2015-07-10 15:10:00,99.09,99.12,98.98,99.01,28780.0,66.3066,66.3267,66.233,66.2531,28780.0
2015-07-10 15:15:00,98.99,99.09,98.94,99.06,67177.0,66.2397,66.3066,66.2062,66.2865,67177.0
2015-07-10 15:20:00,99.06,99.06,98.86,98.87,33703.0,66.2865,66.2865,66.1527,66.1594,33703.0
2015-07-10 15:25:00,98.88,98.88,98.85,98.85,38168.0,66.1661,66.1661,66.146,66.146,38168.0
2015-07-10 15:30:00,98.85,98.87,98.85,98.86,53679.0,66.146,66.1594,66.146,66.1527,53679.0
2015-07-10 15:35:00,98.85,98.89,98.85,98.87,47334.0,66.146,66.1728,66.146,66.1594,47334.0
2015-07-10 15:40:00,98.86,98.88,98.79,98.83,73068.0,66.1527,66.1661,66.1059,66.1326,73068.0
2015-07-10 15:45:00,98.84,98.87,98.65,98.66,49525.0,66.1393,66.1594,66.0122,66.0189,49525.0
2015-07-10 15:50:00,98.66,98.67,98.57,98.58,94666.0,66.0189,66.0256,65.9587,65.9653,94666.0
2015-07-10 15:55:00,98.58,98.59,98.47,98.51,138547.0,65.9653,65.972,65.8917,65.9185,138547.0
2015-07-13 09:30:00,99.35,99.64,99.1,99.51,24633.0,66.4806,66.6747,66.3133,66.5877,24633.0
2015-07-13 09:35:00,99.59,99.75,99.42,99.61,7734.0,66.6412,66.7483,66.5274,66.6546,7734.0
2015-07-13 09:40:00,99.49,99.55,99.32,99.32,8766.0,66.5743,66.6144,66.4605,66.4605,8766.0
2015-07-13 09:45:00,99.32,99.46,99.25,99.29,13125.0,66.4605,66.5542,66.4137,66.4404,13125.0
2015-07-13 09:50:00,99.31,99.35,99.04,99.04,22291.0,66.4538,66.4806,66.2732,66.2732,22291.0
2015-07-13 09:55:00,99.04,99.1,98.87,98.95,8522.0,66.2732,66.3133,66.1594,66.2129,8522.0
2015-07-13 10:00:00,98.94,99.04,98.89,98.96,5729.0,66.2062,66.2732,66.1728,66.2196,5729.0
2015-07-13 10:05:00,98.97,99.0,98.83,98.83,5875.0,66.2263,66.2464,66.1326,66.1326,5875.0
2015-07-13 10:10:00,98.88,99.03,98.8,99.0,10493.0,66.1661,66.2665,66.1126,66.2464,10493.0
2015-07-13 10:15:00,99.02,99.04,98.89,98.94,11726.0,66.2598,66.2732,66.1728,66.2062,11726.0
2015-07-13 10:20:00,98.93,98.99,98.9,98.9,4300.0,66.1996,66.2397,66.1795,66.1795,4300.0
2015-07-13 10:25:00,98.89,98.97,98.82,98.84,9366.0,66.1728,66.2263,66.1259,66.1393,9366.0
2015-07-13 10:30:00,98.84,98.94,98.84,98.89,4311.0,66.1393,66.2062,66.1393,66.1728,4311.0
2015-07-13 10:35:00,98.91,98.91,98.82,98.88,9271.0,66.1862,66.1862,66.1259,66.1661,9271.0
2015-07-13 10:40:00,98.88,98.9,98.84,98.86,5380.0,66.1661,66.1795,66.1393,66.1527,5380.0
2015-07-13 10:45:00,98.86,98.9,98.82,98.87,13169.0,66.1527,66.1795,66.1259,66.1594,13169.0
2015-07-13 10:50:00,98.88,98.89,98.76,98.8,12424.0,66.1661,66.1728,66.0858,66.1126,12424.0
2015-07-13 10:55:00,98.81,98.81,98.77,98.78,8839.0,66.1193,66.1193,66.0925,66.0992,8839.0
2015-07-13 11:00:00,98.78,98.81,98.67,98.71,12825.0,66.0992,66.1193,66.0256,66.0523,12825.0
2015-07-13 11:05:00,98.71,98.74,98.65,98.68,8975.0,66.0523,66.0724,66.0122,66.0323,8975.0
2015-07-13 11:10:00,98.69,98.72,98.44,98.47,13480.0,66.039,66.059,65.8717,65.8917,13480.0
2015-07-13 11:15:00,98.48,98.51,98.41,98.41,12119.0,65.8984,65.9185,65.8516,65.8516,12119.0
2015-07-13 11:20:00,98.42,98.44,98.34,98.44,12676.0,65.8583,65.8717,65.8048,65.8717,12676.0
2015-07-13 11:25:00,98.44,98.45,98.31,98.32,14810.0,65.8717,65.8784,65.7847,65.7914,14810.0
2015-07-13 11:30:00,98.32,98.42,98.31,98.42,14561.0,65.7914,65.8583,65.7847,65.8583,14561.0
2015-07-13 11:35:00,98.44,98.45,98.38,98.38,5656.0,65.8717,65.8784,65.8315,65.8315,5656.0
2015-07-13 11:40:00,98.38,98.4,98.26,98.28,7772.0,65.8315,65.8449,65.7512,65.7646,7772.0
2015-07-13 11:45:00,98.31,98.38,98.27,98.36,7400.0,65.7847,65.8315,65.7579,65.8181,7400.0
2015-07-13 11:50:00,98.37,98.4,98.31,98.37,22512.0,65.8248,65.8449,65.7847,65.8248,22512.0
2015-07-13 11:55:00,98.37,98.41,98.32,98.41,9558.0,65.8248,65.8516,65.7914,65.8516,9558.0
2015-07-13 12:00:00,98.41,98.42,98.37,98.38,7201.0,65.8516,65.8583,65.8248,65.8315,7201.0
2015-07-13 12:05:00,98.42,98.43,98.37,98.4,4700.0,65.8583,65.865,65.8248,65.8449,4700.0
2015-07-13 12:10:00,98.4,98.43,98.39,98.43,4720.0,65.8449,65.865,65.8382,65.865,4720.0
2015-07-13 12:15:00,98.45,98.45,98.37,98.38,5250.0,65.8784,65.8784,65.8248,65.8315,5250.0
2015-07-13 12:20:00,98.38,98.38,98.33,98.34,3797.0,65.8315,65.8315,65.7981,65.8048,3797.0
2015-07-13 12:25:00,98.34,98.35,98.28,98.33,4883.0,65.8048,65.8114,65.7646,65.7981,4883.0
2015-07-13 12:30:00,98.34,98.35,98.31,98.33,3349.0,65.8048,65.8114,65.7847,65.7981,3349.0
2015-07-13 12:35:00,98.33,98.33,98.21,98.21,2899.0,65.7981,65.7981,65.7178,65.7178,2899.0
2015-07-13 12:40:00,98.23,98.28,98.19,98.25,9970.0,65.7311,65.7646,65.7044,65.7445,9970.0
2015-07-13 12:45:00,98.27,98.29,98.23,98.23,2228.0,65.7579,65.7713,65.7311,65.7311,2228.0
2015-07-13 12:50:00,98.26,98.27,98.2,98.2,4257.0,65.7512,65.7579,65.7111,65.7111,4257.0
2015-07-13 12:55:00,98.2,98.22,98.15,98.16,4047.0,65.7111,65.7245,65.6776,65.6843,4047.0
2015-07-13 13:00:00,98.16,98.2,98.16,98.18,5000.0,65.6843,65.7111,65.6843,65.6977,5000.0
2015-07-13 13:05:00,98.19,98.31,98.18,98.31,5706.0,65.7044,65.7847,65.6977,65.7847,5706.0
2015-07-13 13:10:00,98.29,98.33,98.29,98.31,4235.0,65.7713,65.7981,65.7713,65.7847,4235.0
2015-07-13 13:15:00,98.31,98.37,98.31,98.37,5450.0,65.7847,65.8248,65.7847,65.8248,5450.0
2015-07-13 13:20:00,98.36,98.37,98.33,98.34,5925.0,65.8181,65.8248,65.7981,65.8048,5925.0
2015-07-13 13:25:00,98.33,98.35,98.28,98.28,2300.0,65.7981,65.8114,65.7646,65.7646,2300.0
2015-07-13 13:30:00,98.3,98.34,98.3,98.33,6940.0,65.778,65.8048,65.778,65.7981,6940.0
2015-07-13 13:35:00,98.32,98.35,98.3,98.33,4479.0,65.7914,65.8114,65.778,65.7981,4479.0
2015-07-13 13:40:00,98.33,98.36,98.29,98.35,9514.0,65.7981,65.8181,65.7713,65.8114,9514.0
2015-07-13 13:45:00,98.37,98.37,98.3,98.3,3177.0,65.8248,65.8248,65.778,65.778,3177.0
2015-07-13 13:50:00,98.31,98.31,98.2,98.2,2600.0,65.7847,65.7847,65.7111,65.7111,2600.0
2015-07-13 13:55:00,98.19,98.21,98.14,98.14,9146.0,65.7044,65.7178,65.6709,65.6709,9146.0
2015-07-13 14:00:00,98.15,98.17,98.13,98.16,11100.0,65.6776,65.691,65.6642,65.6843,11100.0
2015-07-13 14:05:00,98.16,98.17,98.14,98.14,7358.0,65.6843,65.691,65.6709,65.6709,7358.0
2015-07-13 14:10:00,98.15,98.2,98.15,98.19,12599.0,65.6776,65.7111,65.6776,65.7044,12599.0
2015-07-13 14:15:00,98.2,98.2,98.15,98.16,5851.0,65.7111,65.7111,65.6776,65.6843,5851.0
2015-07-13 14:20:00,98.18,98.21,98.16,98.21,7735.0,65.6977,65.7178,65.6843,65.7178,7735.0
2015-07-13 14:25:00,98.2,98.22,98.17,98.19,11852.0,65.7111,65.7245,65.691,65.7044,11852.0
2015-07-13 14:30:00,98.18,98.19,98.13,98.19,13684.0,65.6977,65.7044,65.6642,65.7044,13684.0
2015-07-13 14:35:00,98.19,98.24,98.19,98.23,11013.0,65.7044,65.7378,65.7044,65.7311,11013.0
2015-07-13 14:40:00,98.23,98.25,98.22,98.25,11457.0,65.7311,65.7445,65.7245,65.7445,11457.0
2015-07-13 14:45:00,98.25,98.26,98.21,98.23,10892.0,65.7445,65.7512,65.7178,65.7311,10892.0
2015-07-13 14:50:00,98.22,98.23,98.2,98.23,13416.0,65.7245,65.7311,65.7111,65.7311,13416.0
2015-07-13 14:55:00,98.23,98.26,98.21,98.24,12092.0,65.7311,65.7512,65.7178,65.7378,12092.0
2015-07-13 15:00:00,98.23,98.29,98.23,98.29,12339.0,65.7311,65.7713,65.7311,65.7713,12339.0
2015-07-13 15:05:00,98.28,98.28,98.22,98.24,13449.0,65.7646,65.7646,65.7245,65.7378,13449.0
2015-07-13 15:10:00,98.23,98.25,98.17,98.2,19059.0,65.7311,65.7445,65.691,65.7111,19059.0
2015-07-13 15:15:00,98.2,98.21,98.17,98.17,14594.0,65.7111,65.7178,65.691,65.691,14594.0
2015-07-13 15:20:00,98.17,98.21,98.13,98.19,24746.0,65.691,65.7178,65.6642,65.7044,24746.0
2015-07-13 15:25:00,98.19,98.22,98.15,98.2,13300.0,65.7044,65.7245,65.6776,65.7111,13300.0
2015-07-13 15:30:00,98.2,98.22,98.11,98.16,28810.0,65.7111,65.7245,65.6508,65.6843,28810.0
2015-07-13 15:35:00,98.16,98.19,98.13,98.13,21489.0,65.6843,65.7044,65.6642,65.6642,21489.0
2015-07-13 15:40:00,98.12,98.15,98.06,98.08,24422.0,65.6575,65.6776,65.6174,65.6308,24422.0
2015-07-13 15:45:00,98.07,98.09,98.03,98.06,36078.0,65.6241,65.6375,65.5973,65.6174,36078.0
2015-07-13 15:50:00,98.07,98.11,98.05,98.07,42794.0,65.6241,65.6508,65.6107,65.6241,42794.0
2015-07-13 15:55:00,98.06,98.12,98.02,98.06,80779.0,65.6174,65.6575,65.5906,65.6174,80779.0
2015-07-14 09:30:00,98.26,98.26,97.19,97.5,33308.0,65.7512,65.7512,65.0352,65.2427,33308.0
2015-07-14 09:35:00,97.5,97.77,97.5,97.53,5186.0,65.2427,65.4233,65.2427,65.2627,5186.0
2015-07-14 09:40:00,97.52,97.65,97.3,97.65,13001.0,65.256,65.343,65.1088,65.343,13001.0
2015-07-14 09:45:00,97.58,97.67,97.58,97.65,5927.0,65.2962,65.3564,65.2962,65.343,5927.0
2015-07-14 09:50:00,97.64,97.67,97.34,97.34,19191.0,65.3363,65.3564,65.1356,65.1356,19191.0
2015-07-14 09:55:00,97.35,97.41,97.33,97.4,7693.0,65.1423,65.1824,65.1289,65.1757,7693.0
2015-07-14 10:00:00,97.41,97.55,97.36,97.51,10796.0,65.1824,65.2761,65.149,65.2494,10796.0
2015-07-14 10:05:00,97.51,97.58,97.43,97.5,12648.0,65.2494,65.2962,65.1958,65.2427,12648.0
2015-07-14 10:10:00,97.49,97.64,97.44,97.61,25584.0,65.236,65.3363,65.2025,65.3163,25584.0
2015-07-14 10:15:00,97.59,97.59,97.4,97.46,15269.0,65.3029,65.3029,65.1757,65.2159,15269.0
2015-07-14 10:20:00,97.46,97.53,97.38,97.4,25065.0,65.2159,65.2627,65.1624,65.1757,25065.0
2015-07-14 10:25:00,97.42,97.75,97.36,97.75,21206.0,65.1891,65.41,65.149,65.41,21206.0
2015-07-14 10:30:00,97.72,97.92,97.7,97.9,30599.0,65.3899,65.5237,65.3765,65.5103,30599.0
2015-07-14 10:35:00,97.91,98.06,97.84,98.02,25495.0,65.517,65.6174,65.4702,65.5906,25495.0
2015-07-14 10:40:00,98.03,98.06,97.88,97.96,14867.0,65.5973,65.6174,65.4969,65.5505,14867.0
2015-07-14 10:45:00,97.95,97.99,97.87,97.9,12255.0,65.5438,65.5705,65.4902,65.5103,12255.0
2015-07-14 10:50:00,97.93,98.09,97.92,98.09,14131.0,65.5304,65.6375,65.5237,65.6375,14131.0
2015-07-14 10:55:00,98.09,98.15,97.99,98.04,28742.0,65.6375,65.6776,65.5705,65.604,28742.0
2015-07-14 11:00:00,98.06,98.3,98.04,98.27,24605.0,65.6174,65.778,65.604,65.7579,24605.0
2015-07-14 11:05:00,98.26,98.38,98.26,98.35,11900.0,65.7512,65.8315,65.7512,65.8114,11900.0
2015-07-14 11:10:00,98.35,98.36,98.16,98.16,11770.0,65.8114,65.8181,65.6843,65.6843,11770.0
2015-07-14 11:15:00,98.17,98.23,98.17,98.2,15902.0,65.691,65.7311,65.691,65.7111,15902.0
2015-07-14 11:20:00,98.18,98.18,98.12,98.15,5100.0,65.6977,65.6977,65.6575,65.6776,5100.0
2015-07-14 11:25:00,98.18,98.22,98.18,98.2,7919.0,65.6977,65.7245,65.6977,65.7111,7919.0
2015-07-14 11:30:00,98.2,98.24,98.17,98.2,17615.0,65.7111,65.7378,65.691,65.7111,17615.0
2015-07-14 11:35:00,98.23,98.23,98.14,98.19,4337.0,65.7311,65.7311,65.6709,65.7044,4337.0
2015-07-14 11:40:00,98.21,98.21,98.05,98.05,6901.0,65.7178,65.7178,65.6107,65.6107,6901.0
2015-07-14 11:45:00,98.05,98.08,97.91,98.01,21238.0,65.6107,65.6308,65.517,65.5839,21238.0
2015-07-14 11:50:00,98.06,98.15,98.0,98.15,10500.0,65.6174,65.6776,65.5772,65.6776,10500.0
2015-07-14 11:55:00,98.14,98.16,98.07,98.15,5076.0,65.6709,65.6843,65.6241,65.6776,5076.0
2015-07-14 12:00:00,98.15,98.2,98.08,98.13,15295.0,65.6776,65.7111,65.6308,65.6642,15295.0
2015-07-14 12:05:00,98.16,98.17,98.06,98.15,3577.0,65.6843,65.691,65.6174,65.6776,3577.0
2015-07-14 12:10:00,98.15,98.2,98.13,98.16,2394.0,65.6776,65.7111,65.6642,65.6843,2394.0
2015-07-14 12:15:00,98.13,98.14,98.05,98.08,5452.0,65.6642,65.6709,65.6107,65.6308,5452.0
2015-07-14 12:20:00,98.08,98.15,98.02,98.09,6225.0,65.6308,65.6776,65.5906,65.6375,6225.0
2015-07-14 12:25:00,98.09,98.11,98.01,98.01,8403.0,65.6375,65.6508,65.5839,65.5839,8403.0
2015-07-14 12:30:00,98.02,98.02,97.93,97.95,8578.0,65.5906,65.5906,65.5304,65.5438,8578.0
2015-07-14 12:35:00,97.95,98.01,97.94,97.95,5028.0,65.5438,65.5839,65.5371,65.5438,5028.0
2015-07-14 12:40:00,97.95,97.97,97.89,97.89,3205.0,65.5438,65.5572,65.5036,65.5036,3205.0
2015-07-14 12:45:00,97.9,97.9,97.8,97.84,8637.0,65.5103,65.5103,65.4434,65.4702,8637.0
2015-07-14 12:50:00,97.87,97.93,97.86,97.9,2425.0,65.4902,65.5304,65.4836,65.5103,2425.0
2015-07-14 12:55:00,97.91,97.99,97.88,97.99,8371.0,65.517,65.5705,65.4969,65.5705,8371.0
2015-07-14 13:00:00,97.99,98.01,97.92,97.92,3710.0,65.5705,65.5839,65.5237,65.5237,3710.0
2015-07-14 13:05:00,97.93,97.96,97.92,97.92,5013.0,65.5304,65.5505,65.5237,65.5237,5013.0
2015-07-14 13:10:00,97.91,97.99,97.85,97.85,15670.0,65.517,65.5705,65.4769,65.4769,15670.0
2015-07-14 13:15:00,97.86,97.86,97.78,97.8,4883.0,65.4836,65.4836,65.43,65.4434,4883.0
2015-07-14 13:20:00,97.78,97.8,97.71,97.71,8606.0,65.43,65.4434,65.3832,65.3832,8606.0
2015-07-14 13:25:00,97.71,97.79,97.69,97.78,23507.0,65.3832,65.4367,65.3698,65.43,23507.0
2015-07-14 13:30:00,97.79,97.79,97.68,97.69,22015.0,65.4367,65.4367,65.3631,65.3698,22015.0
2015-07-14 13:35:00,97.69,97.8,97.68,97.8,7500.0,65.3698,65.4434,65.3631,65.4434,7500.0
2015-07-14 13:40:00,97.83,97.86,97.81,97.82,4162.0,65.4635,65.4836,65.4501,65.4568,4162.0
2015-07-14 13:45:00,97.8,97.81,97.78,97.8,5534.0,65.4434,65.4501,65.43,65.4434,5534.0
2015-07-14 13:50:00,97.78,97.79,97.59,97.61,19161.0,65.43,65.4367,65.3029,65.3163,19161.0
2015-07-14 13:55:00,97.62,97.68,97.62,97.67,14103.0,65.323,65.3631,65.323,65.3564,14103.0
2015-07-14 14:00:00,97.66,97.75,97.61,97.62,32702.0,65.3497,65.41,65.3163,65.323,32702.0
2015-07-14 14:05:00,97.62,97.63,97.56,97.58,7390.0,65.323,65.3297,65.2828,65.2962,7390.0
2015-07-14 14:10:00,97.6,97.62,97.54,97.55,20065.0,65.3096,65.323,65.2694,65.2761,20065.0
2015-07-14 14:15:00,97.55,97.62,97.54,97.61,10200.0,65.2761,65.323,65.2694,65.3163,10200.0
2015-07-14 14:20:00,97.61,97.61,97.56,97.56,10791.0,65.3163,65.3163,65.2828,65.2828,10791.0
2015-07-14 14:25:00,97.56,97.59,97.53,97.54,11657.0,65.2828,65.3029,65.2627,65.2694,11657.0
2015-07-14 14:30:00,97.54,97.56,97.49,97.5,22808.0,65.2694,65.2828,65.236,65.2427,22808.0
2015-07-14 14:35:00,97.5,97.51,97.49,97.5,7913.0,65.2427,65.2494,65.236,65.2427,7913.0
2015-07-14 14:40:00,97.51,97.52,97.45,97.45,18439.0,65.2494,65.256,65.2092,65.2092,18439.0
2015-07-14 14:45:00,97.45,97.47,97.36,97.37,16429.0,65.2092,65.2226,65.149,65.1557,16429.0
2015-07-14 14:50:00,97.37,97.42,97.3,97.39,35788.0,65.1557,65.1891,65.1088,65.1691,35788.0
2015-07-14 14:55:00,97.39,97.51,97.38,97.51,18732.0,65.1691,65.2494,65.1624,65.2494,18732.0
2015-07-14 15:00:00,97.51,97.59,97.49,97.56,13509.0,65.2494,65.3029,65.236,65.2828,13509.0
2015-07-14 15:05:00,97.57,97.6,97.48,97.48,27626.0,65.2895,65.3096,65.2293,65.2293,27626.0
2015-07-14 15:10:00,97.48,97.51,97.46,97.5,17478.0,65.2293,65.2494,65.2159,65.2427,17478.0
2015-07-14 15:15:00,97.49,97.52,97.45,97.46,21213.0,65.236,65.256,65.2092,65.2159,21213.0
2015-07-14 15:20:00,97.46,97.46,97.42,97.46,19204.0,65.2159,65.2159,65.1891,65.2159,19204.0
2015-07-14 15:25:00,97.47,97.5,97.47,97.47,15086.0,65.2226,65.2427,65.2226,65.2226,15086.0
2015-07-14 15:30:00,97.47,97.47,97.35,97.38,20758.0,65.2226,65.2226,65.1423,65.1624,20758.0
2015-07-14 15:35:00,97.38,97.38,97.25,97.32,36614.0,65.1624,65.1624,65.0754,65.1222,36614.0
2015-07-14 15:40:00,97.32,97.35,97.26,97.27,31606.0,65.1222,65.1423,65.0821,65.0888,31606.0
2015-07-14 15:45:00,97.27,97.31,97.17,97.19,46547.0,65.0888,65.1155,65.0218,65.0352,46547.0
2015-07-14 15:50:00,97.19,97.24,97.17,97.19,46205.0,65.0352,65.0687,65.0218,65.0352,46205.0
2015-07-14 15:55:00,97.18,97.23,97.14,97.2,78066.0,65.0285,65.062,65.0018,65.0419,78066.0
2015-07-15 09:30:00,97.61,97.71,96.86,96.91,27477.0,65.3163,65.3832,64.8144,64.8479,27477.0
2015-07-15 09:35:00,96.93,97.3,96.93,97.3,13003.0,64.8612,65.1088,64.8612,65.1088,13003.0
2015-07-15 09:40:00,97.34,97.54,97.3,97.43,9901.0,65.1356,65.2694,65.1088,65.1958,9901.0
2015-07-15 09:45:00,97.45,97.56,97.33,97.38,7200.0,65.2092,65.2828,65.1289,65.1624,7200.0
2015-07-15 09:50:00,97.43,97.58,97.31,97.48,6782.0,65.1958,65.2962,65.1155,65.2293,6782.0
2015-07-15 09:55:00,97.52,97.64,97.52,97.64,1900.0,65.256,65.3363,65.256,65.3363,1900.0
2015-07-15 10:00:00,97.64,97.72,97.5,97.6,6164.0,65.3363,65.3899,65.2427,65.3096,6164.0
2015-07-15 10:05:00,97.6,97.82,97.57,97.82,5005.0,65.3096,65.4568,65.2895,65.4568,5005.0
2015-07-15 10:10:00,97.82,97.95,97.79,97.95,8900.0,65.4568,65.5438,65.4367,65.5438,8900.0
2015-07-15 10:15:00,97.96,98.01,97.86,97.89,9367.0,65.5505,65.5839,65.4836,65.5036,9367.0
2015-07-15 10:20:00,97.89,97.92,97.8,97.87,11586.0,65.5036,65.5237,65.4434,65.4902,11586.0
2015-07-15 10:25:00,97.85,97.93,97.85,97.85,10239.0,65.4769,65.5304,65.4769,65.4769,10239.0
2015-07-15 10:30:00,97.87,97.88,97.66,97.71,6266.0,65.4902,65.4969,65.3497,65.3832,6266.0
2015-07-15 10:35:00,97.71,97.72,97.65,97.66,6200.0,65.3832,65.3899,65.343,65.3497,6200.0
2015-07-15 10:40:00,97.67,97.7,97.48,97.58,7680.0,65.3564,65.3765,65.2293,65.2962,7680.0
2015-07-15 10:45:00,97.59,97.61,97.48,97.52,5584.0,65.3029,65.3163,65.2293,65.256,5584.0
2015-07-15 10:50:00,97.53,97.62,97.53,97.56,3654.0,65.2627,65.323,65.2627,65.2828,3654.0
2015-07-15 10:55:00,97.59,97.62,97.49,97.5,10898.0,65.3029,65.323,65.236,65.2427,10898.0
2015-07-15 11:00:00,97.49,97.53,97.45,97.51,10701.0,65.236,65.2627,65.2092,65.2494,10701.0
2015-07-15 11:05:00,97.48,97.48,97.4,97.47,7700.0,65.2293,65.2293,65.1757,65.2226,7700.0
2015-07-15 11:10:00,97.45,97.48,97.39,97.42,9191.0,65.2092,65.2293,65.1691,65.1891,9191.0
2015-07-15 11:15:00,97.43,97.53,97.42,97.51,13621.0,65.1958,65.2627,65.1891,65.2494,13621.0
2015-07-15 11:20:00,97.5,97.58,97.42,97.55,9373.0,65.2427,65.2962,65.1891,65.2761,9373.0
2015-07-15 11:25:00,97.56,97.58,97.48,97.48,7400.0,65.2828,65.2962,65.2293,65.2293,7400.0
2015-07-15 11:30:00,97.48,97.56,97.47,97.55,6395.0,65.2293,65.2828,65.2226,65.2761,6395.0
2015-07-15 11:35:00,97.55,97.55,97.44,97.53,7780.0,65.2761,65.2761,65.2025,65.2627,7780.0
2015-07-15 11:40:00,97.53,97.56,97.5,97.52,7093.0,65.2627,65.2828,65.2427,65.256,7093.0
2015-07-15 11:45:00,97.51,97.54,97.49,97.53,3841.0,65.2494,65.2694,65.236,65.2627,3841.0
2015-07-15 11:50:00,97.51,97.51,97.39,97.41,9355.0,65.2494,65.2494,65.1691,65.1824,9355.0
2015-07-15 11:55:00,97.41,97.44,97.38,97.38,4502.0,65.1824,65.2025,65.1624,65.1624,4502.0
2015-07-15 12:00:00,97.38,97.41,97.36,97.36,3944.0,65.1624,65.1824,65.149,65.149,3944.0
2015-07-15 12:05:00,97.37,97.4,97.32,97.33,7456.0,65.1557,65.1757,65.1222,65.1289,7456.0
2015-07-15 12:10:00,97.33,97.34,97.26,97.29,5208.0,65.1289,65.1356,65.0821,65.1021,5208.0
2015-07-15 12:15:00,97.31,97.34,97.31,97.32,2000.0,65.1155,65.1356,65.1155,65.1222,2000.0
2015-07-15 12:20:00,97.33,97.4,97.33,97.4,3682.0,65.1289,65.1757,65.1289,65.1757,3682.0
2015-07-15 12:25:00,97.38,97.4,97.35,97.4,1900.0,65.1624,65.1757,65.1423,65.1757,1900.0
2015-07-15 12:30:00,97.39,97.39,97.34,97.36,4113.0,65.1691,65.1691,65.1356,65.149,4113.0
2015-07-15 12:35:00,97.34,97.42,97.34,97.42,4500.0,65.1356,65.1891,65.1356,65.1891,4500.0
2015-07-15 12:40:00,97.41,97.5,97.41,97.48,4673.0,65.1824,65.2427,65.1824,65.2293,4673.0
2015-07-15 12:45:00,97.5,97.55,97.49,97.55,3902.0,65.2427,65.2761,65.236,65.2761,3902.0
2015-07-15 12:50:00,97.55,97.55,97.47,97.52,12929.0,65.2761,65.2761,65.2226,65.256,12929.0
2015-07-15 12:55:00,97.54,97.59,97.53,97.58,10878.0,65.2694,65.3029,65.2627,65.2962,10878.0
2015-07-15 13:00:00,97.58,97.62,97.55,97.6,6075.0,65.2962,65.323,65.2761,65.3096,6075.0
2015-07-15 13:05:00,97.61,97.71,97.61,97.66,4256.0,65.3163,65.3832,65.3163,65.3497,4256.0
2015-07-15 13:10:00,97.64,97.67,97.58,97.66,7416.0,65.3363,65.3564,65.2962,65.3497,7416.0
2015-07-15 13:15:00,97.65,97.69,97.63,97.67,5382.0,65.343,65.3698,65.3297,65.3564,5382.0
2015-07-15 13:20:00,97.67,97.69,97.66,97.68,5172.0,65.3564,65.3698,65.3497,65.3631,5172.0
2015-07-15 13:25:00,97.68,97.69,97.64,97.67,5154.0,65.3631,65.3698,65.3363,65.3564,5154.0
2015-07-15 13:30:00,97.67,97.72,97.64,97.72,5700.0,65.3564,65.3899,65.3363,65.3899,5700.0
2015-07-15 13:35:00,97.74,97.75,97.64,97.66,8164.0,65.4033,65.41,65.3363,65.3497,8164.0
2015-07-15 13:40:00,97.67,97.71,97.64,97.7,3964.0,65.3564,65.3832,65.3363,65.3765,3964.0
2015-07-15 13:45:00,97.73,97.75,97.68,97.68,4000.0,65.3966,65.41,65.3631,65.3631,4000.0
2015-07-15 13:50:00,97.7,97.73,97.69,97.69,4425.0,65.3765,65.3966,65.3698,65.3698,4425.0
2015-07-15 13:55:00,97.7,97.72,97.7,97.7,4000.0,65.3765,65.3899,65.3765,65.3765,4000.0
2015-07-15 14:00:00,97.7,97.71,97.63,97.66,6767.0,65.3765,65.3832,65.3297,65.3497,6767.0
2015-07-15 14:05:00,97.66,97.68,97.66,97.68,3550.0,65.3497,65.3631,65.3497,65.3631,3550.0
2015-07-15 14:10:00,97.68,97.74,97.68,97.74,6000.0,65.3631,65.4033,65.3631,65.4033,6000.0
2015-07-15 14:15:00,97.73,97.77,97.71,97.77,6266.0,65.3966,65.4233,65.3832,65.4233,6266.0
2015-07-15 14:20:00,97.76,97.84,97.74,97.82,8135.0,65.4166,65.4702,65.4033,65.4568,8135.0
2015-07-15 14:25:00,97.82,97.82,97.76,97.77,5147.0,65.4568,65.4568,65.4166,65.4233,5147.0
2015-07-15 14:30:00,97.76,97.76,97.71,97.72,10010.0,65.4166,65.4166,65.3832,65.3899,10010.0
2015-07-15 14:35:00,97.71,97.71,97.62,97.64,12365.0,65.3832,65.3832,65.323,65.3363,12365.0
2015-07-15 14:40:00,97.64,97.69,97.56,97.58,9760.0,65.3363,65.3698,65.2828,65.2962,9760.0
2015-07-15 14:45:00,97.58,97.58,97.49,97.49,7100.0,65.2962,65.2962,65.236,65.236,7100.0
2015-07-15 14:50:00,97.45,97.45,97.37,97.37,8769.0,65.2092,65.2092,65.1557,65.1557,8769.0
2015-07-15 14:55:00,97.37,97.37,97.33,97.36,9880.0,65.1557,65.1557,65.1289,65.149,9880.0
2015-07-15 15:00:00,97.38,97.49,97.38,97.45,10074.0,65.1624,65.236,65.1624,65.2092,10074.0
2015-07-15 15:05:00,97.44,97.48,97.4,97.4,7065.0,65.2025,65.2293,65.1757,65.1757,7065.0
2015-07-15 15:10:00,97.4,97.44,97.37,97.41,10570.0,65.1757,65.2025,65.1557,65.1824,10570.0
2015-07-15 15:15:00,97.4,97.5,97.4,97.49,18365.0,65.1757,65.2427,65.1757,65.236,18365.0
2015-07-15 15:20:00,97.49,97.53,97.48,97.51,32083.0,65.236,65.2627,65.2293,65.2494,32083.0
2015-07-15 15:25:00,97.51,97.65,97.5,97.65,29001.0,65.2494,65.343,65.2427,65.343,29001.0
2015-07-15 15:30:00,97.65,97.77,97.64,97.75,25817.0,65.343,65.4233,65.3363,65.41,25817.0
2015-07-15 15:35:00,97.75,97.81,97.71,97.8,23619.0,65.41,65.4501,65.3832,65.4434,23619.0
2015-07-15 15:40:00,97.8,97.82,97.79,97.81,41203.0,65.4434,65.4568,65.4367,65.4501,41203.0
2015-07-15 15:45:00,97.8,97.83,97.73,97.8,47962.0,65.4434,65.4635,65.3966,65.4434,47962.0
2015-07-15 15:50:00,97.8,97.83,97.73,97.83,54617.0,65.4434,65.4635,65.3966,65.4635,54617.0
2015-07-15 15:55:00,97.82,97.95,97.8,97.81,126461.0,65.4568,65.5438,65.4434,65.4501,126461.0
2015-07-16 09:30:00,98.1,98.8,97.87,98.56,17630.0,65.6442,66.1126,65.4902,65.952,17630.0
2015-07-16 09:35:00,98.45,98.87,98.45,98.87,9620.0,65.8784,66.1594,65.8784,66.1594,9620.0
2015-07-16 09:40:00,98.87,98.95,98.69,98.84,13618.0,66.1594,66.2129,66.039,66.1393,13618.0
2015-07-16 09:45:00,98.83,98.84,98.68,98.84,9319.0,66.1326,66.1393,66.0323,66.1393,9319.0
2015-07-16 09:50:00,98.84,99.05,98.82,99.0,23752.0,66.1393,66.2799,66.1259,66.2464,23752.0
2015-07-16 09:55:00,98.93,98.94,98.77,98.82,29473.0,66.1996,66.2062,66.0925,66.1259,29473.0
2015-07-16 10:00:00,98.78,98.88,98.77,98.84,11049.0,66.0992,66.1661,66.0925,66.1393,11049.0
2015-07-16 10:05:00,98.87,98.95,98.85,98.92,13906.0,66.1594,66.2129,66.146,66.1929,13906.0
2015-07-16 10:10:00,98.94,99.04,98.9,98.95,16977.0,66.2062,66.2732,66.1795,66.2129,16977.0
2015-07-16 10:15:00,98.94,99.05,98.85,99.03,25401.0,66.2062,66.2799,66.146,66.2665,25401.0
2015-07-16 10:20:00,99.01,99.08,99.0,99.04,15087.0,66.2531,66.2999,66.2464,66.2732,15087.0
2015-07-16 10:25:00,99.05,99.13,99.01,99.1,19444.0,66.2799,66.3334,66.2531,66.3133,19444.0
2015-07-16 10:30:00,99.09,99.14,99.04,99.04,17854.0,66.3066,66.3401,66.2732,66.2732,17854.0
2015-07-16 10:35:00,99.05,99.05,98.94,98.94,10374.0,66.2799,66.2799,66.2062,66.2062,10374.0
2015-07-16 10:40:00,98.93,98.93,98.84,98.88,20972.0,66.1996,66.1996,66.1393,66.1661,20972.0
2015-07-16 10:45:00,98.9,98.93,98.8,98.84,24662.0,66.1795,66.1996,66.1126,66.1393,24662.0
2015-07-16 10:50:00,98.87,98.92,98.82,98.83,5800.0,66.1594,66.1929,66.1259,66.1326,5800.0
2015-07-16 10:55:00,98.82,99.05,98.82,99.05,35269.0,66.1259,66.2799,66.1259,66.2799,35269.0
2015-07-16 11:00:00,99.02,99.04,98.9,98.93,5131.0,66.2598,66.2732,66.1795,66.1996,5131.0
2015-07-16 11:05:00,98.9,99.03,98.9,99.0,16744.0,66.1795,66.2665,66.1795,66.2464,16744.0
2015-07-16 11:10:00,99.0,99.01,98.93,98.93,25627.0,66.2464,66.2531,66.1996,66.1996,25627.0
2015-07-16 11:15:00,98.92,98.96,98.86,98.95,17307.0,66.1929,66.2196,66.1527,66.2129,17307.0
2015-07-16 11:20:00,98.97,99.0,98.97,98.98,5360.0,66.2263,66.2464,66.2263,66.233,5360.0
2015-07-16 11:25:00,98.97,99.04,98.97,99.02,27613.0,66.2263,66.2732,66.2263,66.2598,27613.0
2015-07-16 11:30:00,99.03,99.04,98.95,98.95,21133.0,66.2665,66.2732,66.2129,66.2129,21133.0
2015-07-16 11:35:00,98.94,98.94,98.84,98.88,8474.0,66.2062,66.2062,66.1393,66.1661,8474.0
2015-07-16 11:40:00,98.89,98.92,98.89,98.92,33504.0,66.1728,66.1929,66.1728,66.1929,33504.0
2015-07-16 11:45:00,98.92,98.95,98.92,98.94,3666.0,66.1929,66.2129,66.1929,66.2062,3666.0
2015-07-16 11:50:00,98.93,98.93,98.83,98.92,24769.0,66.1996,66.1996,66.1326,66.1929,24769.0
2015-07-16 11:55:00,98.93,98.97,98.91,98.95,7095.0,66.1996,66.2263,66.1862,66.2129,7095.0
2015-07-16 12:00:00,98.95,98.95,98.77,98.8,29341.0,66.2129,66.2129,66.0925,66.1126,29341.0
2015-07-16 12:05:00,98.81,98.86,98.75,98.8,10900.0,66.1193,66.1527,66.0791,66.1126,10900.0
2015-07-16 12:10:00,98.8,98.88,98.8,98.88,5300.0,66.1126,66.1661,66.1126,66.1661,5300.0
2015-07-16 12:15:00,98.88,98.93,98.86,98.91,3700.0,66.1661,66.1996,66.1527,66.1862,3700.0
2015-07-16 12:20:00,98.89,98.97,98.87,98.91,5200.0,66.1728,66.2263,66.1594,66.1862,5200.0
2015-07-16 12:25:00,98.92,98.94,98.91,98.93,5900.0,66.1929,66.2062,66.1862,66.1996,5900.0
2015-07-16 12:30:00,98.95,98.99,98.91,98.91,11727.0,66.2129,66.2397,66.1862,66.1862,11727.0
2015-07-16 12:35:00,98.91,98.96,98.89,98.96,7811.0,66.1862,66.2196,66.1728,66.2196,7811.0
2015-07-16 12:40:00,98.98,99.03,98.95,98.95,33700.0,66.233,66.2665,66.2129,66.2129,33700.0
2015-07-16 12:45:00,98.97,98.97,98.93,98.93,600.0,66.2263,66.2263,66.1996,66.1996,600.0
2015-07-16 12:50:00,98.92,98.92,98.78,98.82,13446.0,66.1929,66.1929,66.0992,66.1259,13446.0
2015-07-16 12:55:00,98.82,98.87,98.82,98.86,4558.0,66.1259,66.1594,66.1259,66.1527,4558.0
2015-07-16 13:00:00,98.86,98.88,98.84,98.88,4453.0,66.1527,66.1661,66.1393,66.1661,4453.0
2015-07-16 13:05:00,98.89,98.9,98.84,98.86,10938.0,66.1728,66.1795,66.1393,66.1527,10938.0
2015-07-16 13:10:00,98.85,98.88,98.84,98.86,6102.0,66.146,66.1661,66.1393,66.1527,6102.0
2015-07-16 13:15:00,98.87,98.89,98.84,98.86,5100.0,66.1594,66.1728,66.1393,66.1527,5100.0
2015-07-16 13:20:00,98.86,98.86,98.82,98.86,7203.0,66.1527,66.1527,66.1259,66.1527,7203.0
2015-07-16 13:25:00,98.87,98.89,98.74,98.75,27189.0,66.1594,66.1728,66.0724,66.0791,27189.0
2015-07-16 13:30:00,98.76,98.8,98.72,98.78,42131.0,66.0858,66.1126,66.059,66.0992,42131.0
2015-07-16 13:35:00,98.78,98.85,98.77,98.83,8733.0,66.0992,66.146,66.0925,66.1326,8733.0
2015-07-16 13:40:00,98.83,98.89,98.79,98.79,30112.0,66.1326,66.1728,66.1059,66.1059,30112.0
2015-07-16 13:45:00,98.8,98.92,98.75,98.91,23104.0,66.1126,66.1929,66.0791,66.1862,23104.0
2015-07-16 13:50:00,98.91,98.95,98.9,98.9,7022.0,66.1862,66.2129,66.1795,66.1795,7022.0
2015-07-16 13:55:00,98.91,98.94,98.9,98.92,5030.0,66.1862,66.2062,66.1795,66.1929,5030.0
2015-07-16 14:00:00,98.9,98.96,98.9,98.93,10634.0,66.1795,66.2196,66.1795,66.1996,10634.0
2015-07-16 14:05:00,98.92,98.95,98.9,98.92,12471.0,66.1929,66.2129,66.1795,66.1929,12471.0
2015-07-16 14:10:00,98.91,98.95,98.9,98.9,10260.0,66.1862,66.2129,66.1795,66.1795,10260.0
2015-07-16 14:15:00,98.91,98.94,98.87,98.91,25969.0,66.1862,66.2062,66.1594,66.1862,25969.0
2015-07-16 14:20:00,98.9,98.92,98.9,98.9,16003.0,66.1795,66.1929,66.1795,66.1795,16003.0
2015-07-16 14:25:00,98.9,98.91,98.86,98.88,26088.0,66.1795,66.1862,66.1527,66.1661,26088.0
2015-07-16 14:30:00,98.88,98.9,98.87,98.89,12602.0,66.1661,66.1795,66.1594,66.1728,12602.0
2015-07-16 14:35:00,98.89,98.92,98.87,98.91,14310.0,66.1728,66.1929,66.1594,66.1862,14310.0
2015-07-16 14:40:00,98.92,98.93,98.9,98.91,18421.0,66.1929,66.1996,66.1795,66.1862,18421.0
2015-07-16 14:45:00,98.91,98.92,98.9,98.91,11287.0,66.1862,66.1929,66.1795,66.1862,11287.0
2015-07-16 14:50:00,98.9,98.9,98.73,98.79,51508.0,66.1795,66.1795,66.0657,66.1059,51508.0
2015-07-16 14:55:00,98.78,98.91,98.78,98.89,58394.0,66.0992,66.1862,66.0992,66.1728,58394.0
2015-07-16 15:00:00,98.91,99.03,98.91,98.97,19939.0,66.1862,66.2665,66.1862,66.2263,19939.0
2015-07-16 15:05:00,98.97,99.03,98.96,98.96,12299.0,66.2263,66.2665,66.2196,66.2196,12299.0
2015-07-16 15:10:00,98.97,99.01,98.93,98.93,13395.0,66.2263,66.2531,66.1996,66.1996,13395.0
2015-07-16 15:15:00,98.92,98.93,98.9,98.91,25867.0,66.1929,66.1996,66.1795,66.1862,25867.0
2015-07-16 15:20:00,98.9,98.93,98.9,98.93,10181.0,66.1795,66.1996,66.1795,66.1996,10181.0
2015-07-16 15:25:00,98.93,98.94,98.91,98.93,23977.0,66.1996,66.2062,66.1862,66.1996,23977.0
2015-07-16 15:30:00,98.92,99.05,98.92,99.0,28649.0,66.1929,66.2799,66.1929,66.2464,28649.0
2015-07-16 15:35:00,99.01,99.02,98.95,99.02,29963.0,66.2531,66.2598,66.2129,66.2598,29963.0
2015-07-16 15:40:00,99.02,99.03,99.0,99.01,56256.0,66.2598,66.2665,66.2464,66.2531,56256.0
2015-07-16 15:45:00,99.0,99.08,99.0,99.06,60518.0,66.2464,66.2999,66.2464,66.2865,60518.0
2015-07-16 15:50:00,99.06,99.14,99.0,99.14,43870.0,66.2865,66.3401,66.2464,66.3401,43870.0
2015-07-16 15:55:00,99.13,99.21,99.08,99.18,116028.0,66.3334,66.3869,66.2999,66.3668,116028.0
2015-07-17 09:30:00,98.09,99.45,98.0,99.4,58057.0,65.6375,66.5475,65.5772,66.5141,58057.0
2015-07-17 09:35:00,99.31,99.48,99.2,99.41,12984.0,66.4538,66.5676,66.3802,66.5207,12984.0
2015-07-17 09:40:00,99.42,99.64,99.34,99.52,20524.0,66.5274,66.6747,66.4739,66.5944,20524.0
2015-07-17 09:45:00,99.46,99.52,99.37,99.46,15558.0,66.5542,66.5944,66.494,66.5542,15558.0
2015-07-17 09:50:00,99.48,99.67,99.48,99.63,26048.0,66.5676,66.6947,66.5676,66.668,26048.0
2015-07-17 09:55:00,99.62,99.89,99.61,99.81,24473.0,66.6613,66.8419,66.6546,66.7884,24473.0
2015-07-17 10:00:00,99.8,99.81,99.69,99.79,8332.0,66.7817,66.7884,66.7081,66.775,8332.0
2015-07-17 10:05:00,99.78,99.84,99.7,99.76,19120.0,66.7683,66.8085,66.7148,66.755,19120.0
2015-07-17 10:10:00,99.75,99.87,99.72,99.72,13967.0,66.7483,66.8286,66.7282,66.7282,13967.0
2015-07-17 10:15:00,99.73,99.79,99.67,99.74,17535.0,66.7349,66.775,66.6947,66.7416,17535.0
2015-07-17 10:20:00,99.74,99.76,99.59,99.6,10530.0,66.7416,66.755,66.6412,66.6479,10530.0
2015-07-17 10:25:00,99.58,99.58,99.26,99.35,25761.0,66.6345,66.6345,66.4204,66.4806,25761.0
2015-07-17 10:30:00,99.34,99.52,99.32,99.51,12002.0,66.4739,66.5944,66.4605,66.5877,12002.0
2015-07-17 10:35:00,99.51,99.53,99.48,99.52,11640.0,66.5877,66.601,66.5676,66.5944,11640.0
2015-07-17 10:40:00,99.53,99.57,99.52,99.56,7709.0,66.601,66.6278,66.5944,66.6211,7709.0
2015-07-17 10:45:00,99.54,99.61,99.54,99.55,9039.0,66.6077,66.6546,66.6077,66.6144,9039.0
2015-07-17 10:50:00,99.55,99.56,99.38,99.39,9231.0,66.6144,66.6211,66.5007,66.5074,9231.0
2015-07-17 10:55:00,99.4,99.56,99.4,99.56,12766.0,66.5141,66.6211,66.5141,66.6211,12766.0
2015-07-17 11:00:00,99.55,99.65,99.55,99.65,14194.0,66.6144,66.6813,66.6144,66.6813,14194.0
2015-07-17 11:05:00,99.65,99.75,99.63,99.74,11633.0,66.6813,66.7483,66.668,66.7416,11633.0
2015-07-17 11:10:00,99.73,99.78,99.71,99.75,12664.0,66.7349,66.7683,66.7215,66.7483,12664.0
2015-07-17 11:15:00,99.77,99.79,99.71,99.76,11608.0,66.7616,66.775,66.7215,66.755,11608.0
2015-07-17 11:20:00,99.77,99.8,99.75,99.79,7550.0,66.7616,66.7817,66.7483,66.775,7550.0
2015-07-17 11:25:00,99.78,99.82,99.76,99.76,5872.0,66.7683,66.7951,66.755,66.755,5872.0
2015-07-17 11:30:00,99.78,99.79,99.73,99.73,7400.0,66.7683,66.775,66.7349,66.7349,7400.0
2015-07-17 11:35:00,99.74,99.78,99.72,99.78,4709.0,66.7416,66.7683,66.7282,66.7683,4709.0
2015-07-17 11:40:00,99.78,99.81,99.78,99.79,9976.0,66.7683,66.7884,66.7683,66.775,9976.0
2015-07-17 11:45:00,99.8,99.88,99.79,99.88,22081.0,66.7817,66.8353,66.775,66.8353,22081.0
2015-07-17 11:50:00,99.87,99.9,99.8,99.8,18794.0,66.8286,66.8486,66.7817,66.7817,18794.0
2015-07-17 11:55:00,99.79,99.81,99.74,99.79,7900.0,66.775,66.7884,66.7416,66.775,7900.0
2015-07-17 12:00:00,99.76,99.78,99.7,99.76,9683.0,66.755,66.7683,66.7148,66.755,9683.0
2015-07-17 12:05:00,99.75,99.8,99.72,99.72,10602.0,66.7483,66.7817,66.7282,66.7282,10602.0
2015-07-17 12:10:00,99.73,99.79,99.73,99.79,9019.0,66.7349,66.775,66.7349,66.775,9019.0
2015-07-17 12:15:00,99.79,99.81,99.78,99.79,10773.0,66.775,66.7884,66.7683,66.775,10773.0
2015-07-17 12:20:00,99.79,99.79,99.65,99.71,13247.0,66.775,66.775,66.6813,66.7215,13247.0
2015-07-17 12:25:00,99.72,99.8,99.72,99.76,5925.0,66.7282,66.7817,66.7282,66.755,5925.0
2015-07-17 12:30:00,99.74,99.78,99.68,99.68,6553.0,66.7416,66.7683,66.7014,66.7014,6553.0
2015-07-17 12:35:00,99.68,99.71,99.67,99.67,4105.0,66.7014,66.7215,66.6947,66.6947,4105.0
2015-07-17 12:40:00,99.66,99.66,99.54,99.56,8423.0,66.688,66.688,66.6077,66.6211,8423.0
2015-07-17 12:45:00,99.57,99.61,99.56,99.59,3787.0,66.6278,66.6546,66.6211,66.6412,3787.0
2015-07-17 12:50:00,99.59,99.64,99.58,99.63,4902.0,66.6412,66.6747,66.6345,66.668,4902.0
2015-07-17 12:55:00,99.63,99.63,99.57,99.59,5692.0,66.668,66.668,66.6278,66.6412,5692.0
2015-07-17 13:00:00,99.59,99.65,99.58,99.64,4000.0,66.6412,66.6813,66.6345,66.6747,4000.0
2015-07-17 13:05:00,99.64,99.67,99.63,99.67,3100.0,66.6747,66.6947,66.668,66.6947,3100.0
2015-07-17 13:10:00,99.66,99.66,99.58,99.58,14840.0,66.688,66.688,66.6345,66.6345,14840.0
2015-07-17 13:15:00,99.58,99.6,99.56,99.57,4500.0,66.6345,66.6479,66.6211,66.6278,4500.0
2015-07-17 13:20:00,99.58,99.63,99.57,99.59,5800.0,66.6345,66.668,66.6278,66.6412,5800.0
2015-07-17 13:25:00,99.6,99.62,99.52,99.52,3961.0,66.6479,66.6613,66.5944,66.5944,3961.0
2015-07-17 13:30:00,99.48,99.49,99.44,99.48,7000.0,66.5676,66.5743,66.5408,66.5676,7000.0
2015-07-17 13:35:00,99.47,99.53,99.46,99.53,4169.0,66.5609,66.601,66.5542,66.601,4169.0
2015-07-17 13:40:00,99.53,99.55,99.5,99.54,4937.0,66.601,66.6144,66.581,66.6077,4937.0
2015-07-17 13:45:00,99.55,99.56,99.51,99.51,4479.0,66.6144,66.6211,66.5877,66.5877,4479.0
2015-07-17 13:50:00,99.51,99.55,99.5,99.55,4793.0,66.5877,66.6144,66.581,66.6144,4793.0
2015-07-17 13:55:00,99.54,99.57,99.5,99.55,7600.0,66.6077,66.6278,66.581,66.6144,7600.0
2015-07-17 14:00:00,99.55,99.58,99.5,99.5,20075.0,66.6144,66.6345,66.581,66.581,20075.0
2015-07-17 14:05:00,99.51,99.55,99.5,99.51,18678.0,66.5877,66.6144,66.581,66.5877,18678.0
2015-07-17 14:10:00,99.51,99.54,99.49,99.5,7496.0,66.5877,66.6077,66.5743,66.581,7496.0
2015-07-17 14:15:00,99.51,99.57,99.51,99.56,7000.0,66.5877,66.6278,66.5877,66.6211,7000.0
2015-07-17 14:20:00,99.57,99.57,99.5,99.57,22200.0,66.6278,66.6278,66.581,66.6278,22200.0
2015-07-17 14:25:00,99.57,99.59,99.52,99.53,20700.0,66.6278,66.6412,66.5944,66.601,20700.0
2015-07-17 14:30:00,99.53,99.56,99.5,99.52,9171.0,66.601,66.6211,66.581,66.5944,9171.0
2015-07-17 14:35:00,99.52,99.53,99.49,99.5,10486.0,66.5944,66.601,66.5743,66.581,10486.0
2015-07-17 14:40:00,99.51,99.54,99.43,99.52,10418.0,66.5877,66.6077,66.5341,66.5944,10418.0
2015-07-17 14:45:00,99.54,99.56,99.52,99.56,3885.0,66.6077,66.6211,66.5944,66.6211,3885.0
2015-07-17 14:50:00,99.55,99.56,99.5,99.53,11113.0,66.6144,66.6211,66.581,66.601,11113.0
2015-07-17 14:55:00,99.52,99.57,99.51,99.55,8440.0,66.5944,66.6278,66.5877,66.6144,8440.0
2015-07-17 15:00:00,99.53,99.55,99.51,99.51,4667.0,66.601,66.6144,66.5877,66.5877,4667.0
2015-07-17 15:05:00,99.52,99.54,99.5,99.53,7750.0,66.5944,66.6077,66.581,66.601,7750.0
2015-07-17 15:10:00,99.54,99.57,99.54,99.56,5761.0,66.6077,66.6278,66.6077,66.6211,5761.0
2015-07-17 15:15:00,99.57,99.59,99.52,99.54,9567.0,66.6278,66.6412,66.5944,66.6077,9567.0
2015-07-17 15:20:00,99.55,99.6,99.53,99.54,9421.0,66.6144,66.6479,66.601,66.6077,9421.0
2015-07-17 15:25:00,99.55,99.62,99.53,99.62,6910.0,66.6144,66.6613,66.601,66.6613,6910.0
2015-07-17 15:30:00,99.61,99.64,99.59,99.62,17087.0,66.6546,66.6747,66.6412,66.6613,17087.0
2015-07-17 15:35:00,99.62,99.69,99.62,99.68,12751.0,66.6613,66.7081,66.6613,66.7014,12751.0
2015-07-17 15:40:00,99.68,99.75,99.67,99.75,20288.0,66.7014,66.7483,66.6947,66.7483,20288.0
2015-07-17 15:45:00,99.76,99.82,99.76,99.81,14586.0,66.755,66.7951,66.755,66.7884,14586.0
2015-07-17 15:50:00,99.82,99.83,99.77,99.83,19057.0,66.7951,66.8018,66.7616,66.8018,19057.0
2015-07-17 15:55:00,99.82,99.86,99.68,99.73,101223.0,66.7951,66.8219,66.7014,66.7349,101223.0
2015-07-20 09:30:00,98.27,100.32,98.02,100.08,41280.0,65.7579,67.1297,65.5906,66.9691,41280.0
2015-07-20 09:35:00,100.15,100.19,99.99,100.0,12017.0,67.0159,67.0427,66.9089,66.9156,12017.0
2015-07-20 09:40:00,100.02,100.18,99.94,100.13,10686.0,66.9289,67.036,66.8754,67.0025,10686.0
2015-07-20 09:45:00,100.07,100.18,100.05,100.14,6850.0,66.9624,67.036,66.949,67.0092,6850.0
2015-07-20 09:50:00,100.15,100.15,99.94,99.97,8400.0,67.0159,67.0159,66.8754,66.8955,8400.0
2015-07-20 09:55:00,99.97,100.0,99.86,99.87,9894.0,66.8955,66.9156,66.8219,66.8286,9894.0
2015-07-20 10:00:00,99.92,99.92,99.64,99.72,15205.0,66.862,66.862,66.6747,66.7282,15205.0
2015-07-20 10:05:00,99.73,99.8,99.71,99.76,4309.0,66.7349,66.7817,66.7215,66.755,4309.0
2015-07-20 10:10:00,99.71,99.95,99.7,99.89,16449.0,66.7215,66.8821,66.7148,66.8419,16449.0
2015-07-20 10:15:00,99.92,100.02,99.9,99.99,6001.0,66.862,66.9289,66.8486,66.9089,6001.0
2015-07-20 10:20:00,99.95,100.01,99.87,100.01,6903.0,66.8821,66.9222,66.8286,66.9222,6903.0
2015-07-20 10:25:00,99.99,100.03,99.95,99.95,6070.0,66.9089,66.9356,66.8821,66.8821,6070.0
2015-07-20 10:30:00,99.95,99.96,99.79,99.79,6100.0,66.8821,66.8888,66.775,66.775,6100.0
2015-07-20 10:35:00,99.77,99.85,99.74,99.78,4640.0,66.7616,66.8152,66.7416,66.7683,4640.0
2015-07-20 10:40:00,99.8,99.81,99.7,99.8,5880.0,66.7817,66.7884,66.7148,66.7817,5880.0
2015-07-20 10:45:00,99.81,99.81,99.71,99.71,3500.0,66.7884,66.7884,66.7215,66.7215,3500.0
2015-07-20 10:50:00,99.74,99.88,99.71,99.88,8335.0,66.7416,66.8353,66.7215,66.8353,8335.0
2015-07-20 10:55:00,99.88,99.96,99.84,99.93,8686.0,66.8353,66.8888,66.8085,66.8687,8686.0
2015-07-20 11:00:00,99.96,100.04,99.94,100.02,11901.0,66.8888,66.9423,66.8754,66.9289,11901.0
2015-07-20 11:05:00,100.01,100.03,99.93,99.93,17706.0,66.9222,66.9356,66.8687,66.8687,17706.0
2015-07-20 11:10:00,99.96,99.96,99.89,99.9,2655.0,66.8888,66.8888,66.8419,66.8486,2655.0
2015-07-20 11:15:00,99.9,99.94,99.9,99.9,7054.0,66.8486,66.8754,66.8486,66.8486,7054.0
2015-07-20 11:20:00,99.9,99.96,99.88,99.96,6400.0,66.8486,66.8888,66.8353,66.8888,6400.0
2015-07-20 11:25:00,100.0,100.05,99.96,100.01,16082.0,66.9156,66.949,66.8888,66.9222,16082.0
2015-07-20 11:30:00,100.03,100.05,99.98,100.03,10791.0,66.9356,66.949,66.9022,66.9356,10791.0
2015-07-20 11:35:00,100.01,100.03,100.01,100.03,2400.0,66.9222,66.9356,66.9222,66.9356,2400.0
2015-07-20 11:40:00,100.01,100.02,100.0,100.02,2400.0,66.9222,66.9289,66.9156,66.9289,2400.0
2015-07-20 11:45:00,100.03,100.12,100.02,100.11,6777.0,66.9356,66.9958,66.9289,66.9892,6777.0
2015-07-20 11:50:00,100.14,100.16,100.04,100.04,3600.0,67.0092,67.0226,66.9423,66.9423,3600.0
2015-07-20 11:55:00,100.03,100.07,100.01,100.04,6362.0,66.9356,66.9624,66.9222,66.9423,6362.0
2015-07-20 12:00:00,100.06,100.13,100.06,100.11,1777.0,66.9557,67.0025,66.9557,66.9892,1777.0
2015-07-20 12:05:00,100.09,100.11,100.05,100.05,2800.0,66.9758,66.9892,66.949,66.949,2800.0
2015-07-20 12:10:00,100.03,100.13,100.03,100.12,4066.0,66.9356,67.0025,66.9356,66.9958,4066.0
2015-07-20 12:15:00,100.14,100.15,100.12,100.12,6145.0,67.0092,67.0159,66.9958,66.9958,6145.0
2015-07-20 12:20:00,100.13,100.15,100.01,100.04,8633.0,67.0025,67.0159,66.9222,66.9423,8633.0
2015-07-20 12:25:00,100.03,100.05,100.01,100.04,2200.0,66.9356,66.949,66.9222,66.9423,2200.0
2015-07-20 12:30:00,100.05,100.09,100.04,100.07,3700.0,66.949,66.9758,66.9423,66.9624,3700.0
2015-07-20 12:35:00,100.09,100.09,100.02,100.05,5045.0,66.9758,66.9758,66.9289,66.949,5045.0
2015-07-20 12:40:00,100.02,100.1,100.01,100.06,5200.0,66.9289,66.9825,66.9222,66.9557,5200.0
2015-07-20 12:45:00,100.05,100.06,100.01,100.05,3000.0,66.949,66.9557,66.9222,66.949,3000.0
2015-07-20 12:50:00,100.03,100.03,100.01,100.03,4520.0,66.9356,66.9356,66.9222,66.9356,4520.0
2015-07-20 12:55:00,100.01,100.04,100.0,100.03,7648.0,66.9222,66.9423,66.9156,66.9356,7648.0
2015-07-20 13:00:00,100.04,100.07,100.02,100.02,2800.0,66.9423,66.9624,66.9289,66.9289,2800.0
2015-07-20 13:05:00,100.02,100.07,100.01,100.07,6315.0,66.9289,66.9624,66.9222,66.9624,6315.0
2015-07-20 13:10:00,100.07,100.12,100.06,100.12,5700.0,66.9624,66.9958,66.9557,66.9958,5700.0
2015-07-20 13:15:00,100.13,100.16,100.05,100.06,10696.0,67.0025,67.0226,66.949,66.9557,10696.0
2015-07-20 13:20:00,100.06,100.14,100.05,100.07,7888.0,66.9557,67.0092,66.949,66.9624,7888.0
2015-07-20 13:25:00,100.08,100.18,100.07,100.13,11966.0,66.9691,67.036,66.9624,67.0025,11966.0
2015-07-20 13:30:00,100.13,100.17,100.1,100.16,6216.0,67.0025,67.0293,66.9825,67.0226,6216.0
2015-07-20 13:35:00,100.16,100.18,100.12,100.12,11879.0,67.0226,67.036,66.9958,66.9958,11879.0
2015-07-20 13:40:00,100.12,100.12,100.06,100.1,6682.0,66.9958,66.9958,66.9557,66.9825,6682.0
2015-07-20 13:45:00,100.09,100.1,100.0,100.05,13937.0,66.9758,66.9825,66.9156,66.949,13937.0
2015-07-20 13:50:00,100.05,100.07,100.04,100.05,11281.0,66.949,66.9624,66.9423,66.949,11281.0
2015-07-20 13:55:00,100.05,100.08,100.0,100.01,10382.0,66.949,66.9691,66.9156,66.9222,10382.0
2015-07-20 14:00:00,100.03,100.03,100.0,100.0,9386.0,66.9356,66.9356,66.9156,66.9156,9386.0
2015-07-20 14:05:00,100.0,100.03,100.0,100.01,17933.0,66.9156,66.9356,66.9156,66.9222,17933.0
2015-07-20 14:10:00,100.01,100.04,100.0,100.02,9809.0,66.9222,66.9423,66.9156,66.9289,9809.0
2015-07-20 14:15:00,100.02,100.03,99.98,100.01,20453.0,66.9289,66.9356,66.9022,66.9222,20453.0
2015-07-20 14:20:00,100.02,100.06,100.01,100.02,10805.0,66.9289,66.9557,66.9222,66.9289,10805.0
2015-07-20 14:25:00,100.02,100.1,100.02,100.09,9699.0,66.9289,66.9825,66.9289,66.9758,9699.0
2015-07-20 14:30:00,100.09,100.09,100.05,100.06,6800.0,66.9758,66.9758,66.949,66.9557,6800.0
2015-07-20 14:35:00,100.07,100.12,100.05,100.07,7624.0,66.9624,66.9958,66.949,66.9624,7624.0
2015-07-20 14:40:00,100.07,100.1,100.03,100.1,12494.0,66.9624,66.9825,66.9356,66.9825,12494.0
2015-07-20 14:45:00,100.1,100.1,100.07,100.1,9327.0,66.9825,66.9825,66.9624,66.9825,9327.0
2015-07-20 14:50:00,100.08,100.08,100.04,100.08,11400.0,66.9691,66.9691,66.9423,66.9691,11400.0
2015-07-20 14:55:00,100.08,100.14,100.06,100.09,11673.0,66.9691,67.0092,66.9557,66.9758,11673.0
2015-07-20 15:00:00,100.11,100.12,100.08,100.1,21100.0,66.9892,66.9958,66.9691,66.9825,21100.0
2015-07-20 15:05:00,100.11,100.11,99.99,100.06,19222.0,66.9892,66.9892,66.9089,66.9557,19222.0
2015-07-20 15:10:00,100.07,100.1,100.04,100.09,17683.0,66.9624,66.9825,66.9423,66.9758,17683.0
2015-07-20 15:15:00,100.08,100.09,100.0,100.0,20235.0,66.9691,66.9758,66.9156,66.9156,20235.0
2015-07-20 15:20:00,100.0,100.06,100.0,100.06,18162.0,66.9156,66.9557,66.9156,66.9557,18162.0
2015-07-20 15:25:00,100.06,100.07,99.98,99.98,20073.0,66.9557,66.9624,66.9022,66.9022,20073.0
2015-07-20 15:30:00,100.0,100.08,99.98,100.04,19171.0,66.9156,66.9691,66.9022,66.9423,19171.0
2015-07-20 15:35:00,100.03,100.04,99.97,99.98,24023.0,66.9356,66.9423,66.8955,66.9022,24023.0
2015-07-20 15:40:00,99.98,99.99,99.87,99.89,15661.0,66.9022,66.9089,66.8286,66.8419,15661.0
2015-07-20 15:45:00,99.88,99.99,99.88,99.92,30256.0,66.8353,66.9089,66.8353,66.862,30256.0
2015-07-20 15:50:00,99.92,99.92,99.83,99.84,23821.0,66.862,66.862,66.8018,66.8085,23821.0
2015-07-20 15:55:00,99.83,99.87,99.81,99.85,55615.0,66.8018,66.8286,66.7884,66.8152,55615.0
2015-07-21 09:30:00,100.03,100.23,99.96,100.21,22898.0,66.9356,67.0695,66.8888,67.0561,22898.0
2015-07-21 09:35:00,100.12,100.16,99.99,100.09,9978.0,66.9958,67.0226,66.9089,66.9758,9978.0
2015-07-21 09:40:00,100.1,100.12,99.96,99.99,16005.0,66.9825,66.9958,66.8888,66.9089,16005.0
2015-07-21 09:45:00,100.03,100.27,99.94,100.25,47217.0,66.9356,67.0962,66.8754,67.0828,47217.0
2015-07-21 09:50:00,100.28,100.48,100.25,100.4,26472.0,67.1029,67.2367,67.0828,67.1832,26472.0
2015-07-21 09:55:00,100.43,100.83,100.42,100.82,35093.0,67.2033,67.4709,67.1966,67.4643,35093.0
2015-07-21 10:00:00,100.87,100.87,100.45,100.45,14782.0,67.4977,67.4977,67.2167,67.2167,14782.0
2015-07-21 10:05:00,100.44,100.53,100.3,100.36,17729.0,67.21,67.2702,67.1163,67.1564,17729.0
2015-07-21 10:10:00,100.27,100.44,100.21,100.44,11003.0,67.0962,67.21,67.0561,67.21,11003.0
2015-07-21 10:15:00,100.45,100.45,100.36,100.4,13160.0,67.2167,67.2167,67.1564,67.1832,13160.0
2015-07-21 10:20:00,100.4,100.48,100.39,100.42,9310.0,67.1832,67.2367,67.1765,67.1966,9310.0
2015-07-21 10:25:00,100.4,100.4,100.21,100.29,7196.0,67.1832,67.1832,67.0561,67.1096,7196.0
2015-07-21 10:30:00,100.28,100.37,100.18,100.18,26554.0,67.1029,67.1631,67.036,67.036,26554.0
2015-07-21 10:35:00,100.2,100.3,100.14,100.3,28749.0,67.0494,67.1163,67.0092,67.1163,28749.0
2015-07-21 10:40:00,100.3,100.32,100.17,100.21,19610.0,67.1163,67.1297,67.0293,67.0561,19610.0
2015-07-21 10:45:00,100.17,100.22,100.13,100.21,13700.0,67.0293,67.0628,67.0025,67.0561,13700.0
2015-07-21 10:50:00,100.19,100.19,99.92,99.95,13959.0,67.0427,67.0427,66.862,66.8821,13959.0
2015-07-21 10:55:00,99.94,99.98,99.84,99.86,12008.0,66.8754,66.9022,66.8085,66.8219,12008.0
2015-07-21 11:00:00,99.88,99.94,99.85,99.87,6625.0,66.8353,66.8754,66.8152,66.8286,6625.0
2015-07-21 11:05:00,99.86,99.89,99.71,99.83,9533.0,66.8219,66.8419,66.7215,66.8018,9533.0
2015-07-21 11:10:00,99.83,99.84,99.73,99.73,7840.0,66.8018,66.8085,66.7349,66.7349,7840.0
2015-07-21 11:15:00,99.74,99.74,99.48,99.48,8327.0,66.7416,66.7416,66.5676,66.5676,8327.0
2015-07-21 11:20:00,99.49,99.52,99.47,99.51,11272.0,66.5743,66.5944,66.5609,66.5877,11272.0
2015-07-21 11:25:00,99.49,99.53,99.37,99.44,14678.0,66.5743,66.601,66.494,66.5408,14678.0
2015-07-21 11:30:00,99.45,99.45,99.28,99.28,11377.0,66.5475,66.5475,66.4338,66.4338,11377.0
2015-07-21 11:35:00,99.32,99.44,99.31,99.44,15717.0,66.4605,66.5408,66.4538,66.5408,15717.0
2015-07-21 11:40:00,99.46,99.5,99.36,99.43,17979.0,66.5542,66.581,66.4873,66.5341,17979.0
2015-07-21 11:45:00,99.42,99.43,99.29,99.34,8563.0,66.5274,66.5341,66.4404,66.4739,8563.0
2015-07-21 11:50:00,99.33,99.39,99.29,99.32,18642.0,66.4672,66.5074,66.4404,66.4605,18642.0
2015-07-21 11:55:00,99.32,99.34,99.21,99.28,14509.0,66.4605,66.4739,66.3869,66.4338,14509.0
2015-07-21 12:00:00,99.29,99.35,99.26,99.28,7519.0,66.4404,66.4806,66.4204,66.4338,7519.0
2015-07-21 12:05:00,99.31,99.32,99.26,99.29,8800.0,66.4538,66.4605,66.4204,66.4404,8800.0
2015-07-21 12:10:00,99.29,99.35,99.26,99.35,24653.0,66.4404,66.4806,66.4204,66.4806,24653.0
2015-07-21 12:15:00,99.35,99.37,99.23,99.24,20492.0,66.4806,66.494,66.4003,66.407,20492.0
2015-07-21 12:20:00,99.25,99.31,99.22,99.28,12727.0,66.4137,66.4538,66.3936,66.4338,12727.0
2015-07-21 12:25:00,99.29,99.3,99.22,99.28,16457.0,66.4404,66.4471,66.3936,66.4338,16457.0
2015-07-21 12:30:00,99.3,99.3,99.24,99.27,11873.0,66.4471,66.4471,66.407,66.4271,11873.0
2015-07-21 12:35:00,99.28,99.29,99.26,99.29,4100.0,66.4338,66.4404,66.4204,66.4404,4100.0
2015-07-21 12:40:00,99.29,99.32,99.26,99.27,3300.0,66.4404,66.4605,66.4204,66.4271,3300.0
2015-07-21 12:45:00,99.3,99.33,99.2,99.2,7100.0,66.4471,66.4672,66.3802,66.3802,7100.0
2015-07-21 12:50:00,99.19,99.2,99.03,99.06,12856.0,66.3735,66.3802,66.2665,66.2865,12856.0
2015-07-21 12:55:00,99.03,99.08,99.03,99.07,9100.0,66.2665,66.2999,66.2665,66.2932,9100.0
2015-07-21 13:00:00,99.07,99.07,99.01,99.01,3902.0,66.2932,66.2932,66.2531,66.2531,3902.0
2015-07-21 13:05:00,98.99,99.02,98.94,98.99,6290.0,66.2397,66.2598,66.2062,66.2397,6290.0
2015-07-21 13:10:00,98.99,99.0,98.95,98.97,2702.0,66.2397,66.2464,66.2129,66.2263,2702.0
2015-07-21 13:15:00,98.97,98.99,98.94,98.96,15105.0,66.2263,66.2397,66.2062,66.2196,15105.0
2015-07-21 13:20:00,98.97,98.97,98.92,98.93,15930.0,66.2263,66.2263,66.1929,66.1996,15930.0
2015-07-21 13:25:00,98.93,98.93,98.83,98.83,12400.0,66.1996,66.1996,66.1326,66.1326,12400.0
2015-07-21 13:30:00,98.83,98.84,98.72,98.72,26169.0,66.1326,66.1393,66.059,66.059,26169.0
2015-07-21 13:35:00,98.71,98.77,98.66,98.76,4906.0,66.0523,66.0925,66.0189,66.0858,4906.0
2015-07-21 13:40:00,98.73,98.81,98.7,98.81,6767.0,66.0657,66.1193,66.0456,66.1193,6767.0
2015-07-21 13:45:00,98.79,98.84,98.79,98.82,4845.0,66.1059,66.1393,66.1059,66.1259,4845.0
2015-07-21 13:50:00,98.81,98.92,98.75,98.86,12800.0,66.1193,66.1929,66.0791,66.1527,12800.0
2015-07-21 13:55:00,98.9,98.94,98.89,98.9,7126.0,66.1795,66.2062,66.1728,66.1795,7126.0
2015-07-21 14:00:00,98.89,98.91,98.68,98.7,10290.0,66.1728,66.1862,66.0323,66.0456,10290.0
2015-07-21 14:05:00,98.73,98.84,98.67,98.79,8405.0,66.0657,66.1393,66.0256,66.1059,8405.0
2015-07-21 14:10:00,98.78,98.8,98.7,98.75,15774.0,66.0992,66.1126,66.0456,66.0791,15774.0
2015-07-21 14:15:00,98.75,98.93,98.74,98.9,8101.0,66.0791,66.1996,66.0724,66.1795,8101.0
2015-07-21 14:20:00,98.9,98.91,98.84,98.88,14600.0,66.1795,66.1862,66.1393,66.1661,14600.0
2015-07-21 14:25:00,98.88,98.89,98.84,98.86,13471.0,66.1661,66.1728,66.1393,66.1527,13471.0
2015-07-21 14:30:00,98.86,98.88,98.8,98.8,14581.0,66.1527,66.1661,66.1126,66.1126,14581.0
2015-07-21 14:35:00,98.79,98.81,98.7,98.73,19807.0,66.1059,66.1193,66.0456,66.0657,19807.0
2015-07-21 14:40:00,98.72,98.73,98.68,98.7,17417.0,66.059,66.0657,66.0323,66.0456,17417.0
2015-07-21 14:45:00,98.7,98.71,98.59,98.61,21428.0,66.0456,66.0523,65.972,65.9854,21428.0
2015-07-21 14:50:00,98.59,98.67,98.55,98.67,6508.0,65.972,66.0256,65.9453,66.0256,6508.0
2015-07-21 14:55:00,98.67,98.72,98.66,98.67,16648.0,66.0256,66.059,66.0189,66.0256,16648.0
2015-07-21 15:00:00,98.7,98.72,98.6,98.67,19451.0,66.0456,66.059,65.9787,66.0256,19451.0
2015-07-21 15:05:00,98.71,98.73,98.58,98.66,16066.0,66.0523,66.0657,65.9653,66.0189,16066.0
2015-07-21 15:10:00,98.68,98.68,98.62,98.62,14571.0,66.0323,66.0323,65.9921,65.9921,14571.0
2015-07-21 15:15:00,98.61,98.77,98.6,98.74,12900.0,65.9854,66.0925,65.9787,66.0724,12900.0
2015-07-21 15:20:00,98.74,98.77,98.65,98.74,16351.0,66.0724,66.0925,66.0122,66.0724,16351.0
2015-07-21 15:25:00,98.73,98.83,98.68,98.81,8380.0,66.0657,66.1326,66.0323,66.1193,8380.0
2015-07-21 15:30:00,98.82,98.87,98.77,98.87,20076.0,66.1259,66.1594,66.0925,66.1594,20076.0
2015-07-21 15:35:00,98.87,98.9,98.82,98.89,13837.0,66.1594,66.1795,66.1259,66.1728,13837.0
2015-07-21 15:40:00,98.88,98.9,98.8,98.81,17321.0,66.1661,66.1795,66.1126,66.1193,17321.0
2015-07-21 15:45:00,98.8,98.82,98.77,98.8,19937.0,66.1126,66.1259,66.0925,66.1126,19937.0
2015-07-21 15:50:00,98.8,98.84,98.78,98.84,19315.0,66.1126,66.1393,66.0992,66.1393,19315.0
2015-07-21 15:55:00,98.82,98.87,98.69,98.7,97315.0,66.1259,66.1594,66.039,66.0456,97315.0
2015-07-22 09:30:00,99.42,99.5,98.71,99.04,57298.0,66.5274,66.581,66.0523,66.2732,57298.0
2015-07-22 09:35:00,98.95,99.15,98.9,98.95,10083.0,66.2129,66.3468,66.1795,66.2129,10083.0
2015-07-22 09:40:00,98.88,98.91,98.77,98.88,4000.0,66.1661,66.1862,66.0925,66.1661,4000.0
2015-07-22 09:45:00,98.82,98.86,98.44,98.55,32430.0,66.1259,66.1527,65.8717,65.9453,32430.0
2015-07-22 09:50:00,98.55,98.57,98.38,98.38,12417.0,65.9453,65.9587,65.8315,65.8315,12417.0
2015-07-22 09:55:00,98.37,98.67,98.37,98.61,18200.0,65.8248,66.0256,65.8248,65.9854,18200.0
2015-07-22 10:00:00,98.67,98.68,98.42,98.42,3700.0,66.0256,66.0323,65.8583,65.8583,3700.0
2015-07-22 10:05:00,98.42,98.61,98.42,98.59,3700.0,65.8583,65.9854,65.8583,65.972,3700.0
2015-07-22 10:10:00,98.56,98.56,98.42,98.43,20868.0,65.952,65.952,65.8583,65.865,20868.0
2015-07-22 10:15:00,98.43,98.57,98.43,98.55,18300.0,65.865,65.9587,65.865,65.9453,18300.0
2015-07-22 10:20:00,98.55,98.64,98.51,98.6,16409.0,65.9453,66.0055,65.9185,65.9787,16409.0
2015-07-22 10:25:00,98.59,98.68,98.57,98.6,9000.0,65.972,66.0323,65.9587,65.9787,9000.0
2015-07-22 10:30:00,98.62,98.63,98.43,98.45,21841.0,65.9921,65.9988,65.865,65.8784,21841.0
2015-07-22 10:35:00,98.45,98.48,98.33,98.36,20530.0,65.8784,65.8984,65.7981,65.8181,20530.0
2015-07-22 10:40:00,98.35,98.56,98.35,98.45,9300.0,65.8114,65.952,65.8114,65.8784,9300.0
2015-07-22 10:45:00,98.45,98.51,98.42,98.49,14124.0,65.8784,65.9185,65.8583,65.9051,14124.0
2015-07-22 10:50:00,98.48,98.57,98.48,98.54,5527.0,65.8984,65.9587,65.8984,65.9386,5527.0
2015-07-22 10:55:00,98.56,98.57,98.49,98.49,7006.0,65.952,65.9587,65.9051,65.9051,7006.0
2015-07-22 11:00:00,98.49,98.5,98.38,98.45,8607.0,65.9051,65.9118,65.8315,65.8784,8607.0
2015-07-22 11:05:00,98.45,98.45,98.32,98.4,11588.0,65.8784,65.8784,65.7914,65.8449,11588.0
2015-07-22 11:10:00,98.41,98.41,98.33,98.34,7800.0,65.8516,65.8516,65.7981,65.8048,7800.0
2015-07-22 11:15:00,98.34,98.39,98.33,98.34,7845.0,65.8048,65.8382,65.7981,65.8048,7845.0
2015-07-22 11:20:00,98.35,98.41,98.33,98.41,7288.0,65.8114,65.8516,65.7981,65.8516,7288.0
2015-07-22 11:25:00,98.39,98.41,98.26,98.3,12492.0,65.8382,65.8516,65.7512,65.778,12492.0
2015-07-22 11:30:00,98.29,98.31,98.19,98.26,7600.0,65.7713,65.7847,65.7044,65.7512,7600.0
2015-07-22 11:35:00,98.25,98.32,98.18,98.21,13770.0,65.7445,65.7914,65.6977,65.7178,13770.0
2015-07-22 11:40:00,98.19,98.27,98.19,98.27,3825.0,65.7044,65.7579,65.7044,65.7579,3825.0
2015-07-22 11:45:00,98.26,98.33,98.23,98.26,6668.0,65.7512,65.7981,65.7311,65.7512,6668.0
2015-07-22 11:50:00,98.24,98.28,98.15,98.15,7032.0,65.7378,65.7646,65.6776,65.6776,7032.0
2015-07-22 11:55:00,98.16,98.31,98.12,98.28,8925.0,65.6843,65.7847,65.6575,65.7646,8925.0
2015-07-22 12:00:00,98.28,98.3,98.24,98.27,4400.0,65.7646,65.778,65.7378,65.7579,4400.0
2015-07-22 12:05:00,98.28,98.28,98.13,98.19,19114.0,65.7646,65.7646,65.6642,65.7044,19114.0
2015-07-22 12:10:00,98.19,98.2,98.15,98.17,4130.0,65.7044,65.7111,65.6776,65.691,4130.0
2015-07-22 12:15:00,98.19,98.26,98.17,98.24,6162.0,65.7044,65.7512,65.691,65.7378,6162.0
2015-07-22 12:20:00,98.27,98.32,98.2,98.26,7110.0,65.7579,65.7914,65.7111,65.7512,7110.0
2015-07-22 12:25:00,98.3,98.35,98.25,98.35,11968.0,65.778,65.8114,65.7445,65.8114,11968.0
2015-07-22 12:30:00,98.35,98.44,98.31,98.33,11480.0,65.8114,65.8717,65.7847,65.7981,11480.0
2015-07-22 12:35:00,98.35,98.48,98.35,98.45,6973.0,65.8114,65.8984,65.8114,65.8784,6973.0
2015-07-22 12:40:00,98.43,98.52,98.41,98.51,3181.0,65.865,65.9252,65.8516,65.9185,3181.0
2015-07-22 12:45:00,98.53,98.53,98.4,98.42,10947.0,65.9319,65.9319,65.8449,65.8583,10947.0
2015-07-22 12:50:00,98.4,98.56,98.4,98.44,14260.0,65.8449,65.952,65.8449,65.8717,14260.0
2015-07-22 12:55:00,98.46,98.58,98.41,98.56,10278.0,65.8851,65.9653,65.8516,65.952,10278.0
2015-07-22 13:00:00,98.59,98.61,98.53,98.61,18943.0,65.972,65.9854,65.9319,65.9854,18943.0
2015-07-22 13:05:00,98.6,98.65,98.56,98.57,5328.0,65.9787,66.0122,65.952,65.9587,5328.0
2015-07-22 13:10:00,98.56,98.61,98.49,98.58,12380.0,65.952,65.9854,65.9051,65.9653,12380.0
2015-07-22 13:15:00,98.57,98.67,98.57,98.65,4851.0,65.9587,66.0256,65.9587,66.0122,4851.0
2015-07-22 13:20:00,98.66,98.74,98.66,98.74,2800.0,66.0189,66.0724,66.0189,66.0724,2800.0
2015-07-22 13:25:00,98.73,98.78,98.71,98.73,4950.0,66.0657,66.0992,66.0523,66.0657,4950.0
2015-07-22 13:30:00,98.73,98.75,98.67,98.7,9480.0,66.0657,66.0791,66.0256,66.0456,9480.0
2015-07-22 13:35:00,98.69,98.77,98.63,98.7,9800.0,66.039,66.0925,65.9988,66.0456,9800.0
2015-07-22 13:40:00,98.69,98.69,98.63,98.63,3680.0,66.039,66.039,65.9988,65.9988,3680.0
2015-07-22 13:45:00,98.64,98.69,98.64,98.66,4321.0,66.0055,66.039,66.0055,66.0189,4321.0
2015-07-22 13:50:00,98.65,98.73,98.65,98.73,1400.0,66.0122,66.0657,66.0122,66.0657,1400.0
2015-07-22 13:55:00,98.71,98.79,98.71,98.79,1979.0,66.0523,66.1059,66.0523,66.1059,1979.0
2015-07-22 14:00:00,98.75,98.82,98.73,98.78,3778.0,66.0791,66.1259,66.0657,66.0992,3778.0
2015-07-22 14:05:00,98.79,98.81,98.77,98.8,3300.0,66.1059,66.1193,66.0925,66.1126,3300.0
2015-07-22 14:10:00,98.79,98.82,98.78,98.82,2340.0,66.1059,66.1259,66.0992,66.1259,2340.0
2015-07-22 14:15:00,98.81,98.88,98.78,98.81,8856.0,66.1193,66.1661,66.0992,66.1193,8856.0
2015-07-22 14:20:00,98.81,98.88,98.81,98.82,4500.0,66.1193,66.1661,66.1193,66.1259,4500.0
2015-07-22 14:25:00,98.83,98.85,98.74,98.76,11751.0,66.1326,66.146,66.0724,66.0858,11751.0
2015-07-22 14:30:00,98.76,98.79,98.73,98.75,5458.0,66.0858,66.1059,66.0657,66.0791,5458.0
2015-07-22 14:35:00,98.75,98.78,98.73,98.74,8095.0,66.0791,66.0992,66.0657,66.0724,8095.0
2015-07-22 14:40:00,98.75,98.75,98.68,98.68,7566.0,66.0791,66.0791,66.0323,66.0323,7566.0
2015-07-22 14:45:00,98.7,98.82,98.69,98.82,7030.0,66.0456,66.1259,66.039,66.1259,7030.0
2015-07-22 14:50:00,98.83,98.87,98.81,98.87,4025.0,66.1326,66.1594,66.1193,66.1594,4025.0
2015-07-22 14:55:00,98.87,98.92,98.87,98.92,3907.0,66.1594,66.1929,66.1594,66.1929,3907.0
2015-07-22 15:00:00,98.91,98.95,98.9,98.94,6753.0,66.1862,66.2129,66.1795,66.2062,6753.0
2015-07-22 15:05:00,98.95,98.97,98.92,98.95,11040.0,66.2129,66.2263,66.1929,66.2129,11040.0
2015-07-22 15:10:00,98.95,98.95,98.83,98.83,7906.0,66.2129,66.2129,66.1326,66.1326,7906.0
2015-07-22 15:15:00,98.83,98.9,98.79,98.9,10968.0,66.1326,66.1795,66.1059,66.1795,10968.0
2015-07-22 15:20:00,98.89,98.93,98.87,98.9,9286.0,66.1728,66.1996,66.1594,66.1795,9286.0
2015-07-22 15:25:00,98.91,98.93,98.88,98.9,9429.0,66.1862,66.1996,66.1661,66.1795,9429.0
2015-07-22 15:30:00,98.89,98.89,98.82,98.86,10923.0,66.1728,66.1728,66.1259,66.1527,10923.0
2015-07-22 15:35:00,98.86,98.86,98.78,98.78,10400.0,66.1527,66.1527,66.0992,66.0992,10400.0
2015-07-22 15:40:00,98.77,98.77,98.7,98.76,11867.0,66.0925,66.0925,66.0456,66.0858,11867.0
2015-07-22 15:45:00,98.73,98.8,98.7,98.77,13814.0,66.0657,66.1126,66.0456,66.0925,13814.0
2015-07-22 15:50:00,98.78,98.83,98.77,98.81,15472.0,66.0992,66.1326,66.0925,66.1193,15472.0
2015-07-22 15:55:00,98.81,98.97,98.81,98.95,32239.0,66.1193,66.2263,66.1193,66.2129,32239.0
2015-07-23 09:30:00,98.48,98.48,98.19,98.23,23476.0,65.8984,65.8984,65.7044,65.7311,23476.0
2015-07-23 09:35:00,98.23,98.61,98.23,98.44,8198.0,65.7311,65.9854,65.7311,65.8717,8198.0
2015-07-23 09:40:00,98.41,98.41,98.13,98.19,7637.0,65.8516,65.8516,65.6642,65.7044,7637.0
2015-07-23 09:45:00,98.2,98.2,97.97,97.97,30818.0,65.7111,65.7111,65.5572,65.5572,30818.0
2015-07-23 09:50:00,97.97,97.97,97.76,97.79,18697.0,65.5572,65.5572,65.4166,65.4367,18697.0
2015-07-23 09:55:00,97.79,97.83,97.36,97.39,33583.0,65.4367,65.4635,65.149,65.1691,33583.0
2015-07-23 10:00:00,97.39,97.63,97.39,97.61,21194.0,65.1691,65.3297,65.1691,65.3163,21194.0
2015-07-23 10:05:00,97.61,97.66,97.55,97.58,27529.0,65.3163,65.3497,65.2761,65.2962,27529.0
2015-07-23 10:10:00,97.55,97.76,97.53,97.57,20590.0,65.2761,65.4166,65.2627,65.2895,20590.0
2015-07-23 10:15:00,97.58,97.59,97.46,97.48,15635.0,65.2962,65.3029,65.2159,65.2293,15635.0
2015-07-23 10:20:00,97.5,97.57,97.5,97.5,5500.0,65.2427,65.2895,65.2427,65.2427,5500.0
2015-07-23 10:25:00,97.46,97.55,97.46,97.49,12021.0,65.2159,65.2761,65.2159,65.236,12021.0
2015-07-23 10:30:00,97.47,97.47,97.39,97.41,6564.0,65.2226,65.2226,65.1691,65.1824,6564.0
2015-07-23 10:35:00,97.39,97.49,97.39,97.43,12940.0,65.1691,65.236,65.1691,65.1958,12940.0
2015-07-23 10:40:00,97.42,97.46,97.3,97.3,12287.0,65.1891,65.2159,65.1088,65.1088,12287.0
2015-07-23 10:45:00,97.32,97.37,97.14,97.15,12508.0,65.1222,65.1557,65.0018,65.0085,12508.0
2015-07-23 10:50:00,97.15,97.18,97.09,97.1,13152.0,65.0085,65.0285,64.9683,64.975,13152.0
2015-07-23 10:55:00,97.12,97.12,97.04,97.04,15978.0,64.9884,64.9884,64.9348,64.9348,15978.0
2015-07-23 11:00:00,97.05,97.05,96.93,96.98,14565.0,64.9415,64.9415,64.8612,64.8947,14565.0
2015-07-23 11:05:00,96.97,97.03,96.95,97.01,8800.0,64.888,64.9282,64.8746,64.9148,8800.0
2015-07-23 11:10:00,97.01,97.02,96.83,96.86,16174.0,64.9148,64.9215,64.7943,64.8144,16174.0
2015-07-23 11:15:00,96.86,96.88,96.76,96.82,26490.0,64.8144,64.8278,64.7475,64.7876,26490.0
2015-07-23 11:20:00,96.79,96.9,96.75,96.89,62816.0,64.7676,64.8412,64.7408,64.8345,62816.0
2015-07-23 11:25:00,96.87,96.88,96.76,96.78,31648.0,64.8211,64.8278,64.7475,64.7609,31648.0
2015-07-23 11:30:00,96.77,96.97,96.77,96.93,8900.0,64.7542,64.888,64.7542,64.8612,8900.0
2015-07-23 11:35:00,96.94,96.97,96.61,96.61,20805.0,64.8679,64.888,64.6471,64.6471,20805.0
2015-07-23 11:40:00,96.62,96.63,96.48,96.61,23999.0,64.6538,64.6605,64.5601,64.6471,23999.0
2015-07-23 11:45:00,96.62,96.63,96.38,96.38,26039.0,64.6538,64.6605,64.4932,64.4932,26039.0
2015-07-23 11:50:00,96.36,96.39,96.27,96.32,15314.0,64.4798,64.4999,64.4196,64.4531,15314.0
2015-07-23 11:55:00,96.33,96.34,96.23,96.29,10026.0,64.4597,64.4664,64.3928,64.433,10026.0
2015-07-23 12:00:00,96.28,96.34,96.13,96.17,16121.0,64.4263,64.4664,64.3259,64.3527,16121.0
2015-07-23 12:05:00,96.15,96.23,96.14,96.23,7564.0,64.3393,64.3928,64.3326,64.3928,7564.0
2015-07-23 12:10:00,96.23,96.24,96.13,96.14,7500.0,64.3928,64.3995,64.3259,64.3326,7500.0
2015-07-23 12:15:00,96.17,96.28,96.12,96.21,18902.0,64.3527,64.4263,64.3192,64.3795,18902.0
2015-07-23 12:20:00,96.21,96.23,96.1,96.19,8050.0,64.3795,64.3928,64.3058,64.3661,8050.0
2015-07-23 12:25:00,96.2,96.31,96.2,96.27,3100.0,64.3728,64.4464,64.3728,64.4196,3100.0
2015-07-23 12:30:00,96.25,96.37,96.25,96.37,2800.0,64.4062,64.4865,64.4062,64.4865,2800.0
2015-07-23 12:35:00,96.37,96.45,96.36,96.43,7064.0,64.4865,64.54,64.4798,64.5267,7064.0
2015-07-23 12:40:00,96.42,96.53,96.41,96.53,7304.0,64.52,64.5936,64.5133,64.5936,7304.0
2015-07-23 12:45:00,96.54,96.54,96.48,96.49,4520.0,64.6003,64.6003,64.5601,64.5668,4520.0
2015-07-23 12:50:00,96.5,96.54,96.41,96.48,10797.0,64.5735,64.6003,64.5133,64.5601,10797.0
2015-07-23 12:55:00,96.5,96.68,96.48,96.67,111644.0,64.5735,64.694,64.5601,64.6873,111644.0
2015-07-23 13:00:00,96.65,96.65,96.54,96.59,6986.0,64.6739,64.6739,64.6003,64.6337,6986.0
2015-07-23 13:05:00,96.61,96.74,96.6,96.74,5350.0,64.6471,64.7341,64.6404,64.7341,5350.0
2015-07-23 13:10:00,96.74,96.77,96.67,96.77,7815.0,64.7341,64.7542,64.6873,64.7542,7815.0
2015-07-23 13:15:00,96.77,96.82,96.72,96.82,11458.0,64.7542,64.7876,64.7207,64.7876,11458.0
2015-07-23 13:20:00,96.83,96.84,96.72,96.72,11124.0,64.7943,64.801,64.7207,64.7207,11124.0
2015-07-23 13:25:00,96.71,96.88,96.63,96.87,21092.0,64.714,64.8278,64.6605,64.8211,21092.0
2015-07-23 13:30:00,96.85,96.88,96.82,96.87,22700.0,64.8077,64.8278,64.7876,64.8211,22700.0
2015-07-23 13:35:00,96.86,96.86,96.77,96.81,10797.0,64.8144,64.8144,64.7542,64.7809,10797.0
2015-07-23 13:40:00,96.81,96.84,96.79,96.81,12950.0,64.7809,64.801,64.7676,64.7809,12950.0
2015-07-23 13:45:00,96.79,96.86,96.78,96.84,15924.0,64.7676,64.8144,64.7609,64.801,15924.0
2015-07-23 13:50:00,96.82,96.87,96.74,96.85,24954.0,64.7876,64.8211,64.7341,64.8077,24954.0
2015-07-23 13:55:00,96.84,96.85,96.61,96.63,31495.0,64.801,64.8077,64.6471,64.6605,31495.0
2015-07-23 14:00:00,96.65,96.78,96.58,96.74,27431.0,64.6739,64.7609,64.627,64.7341,27431.0
2015-07-23 14:05:00,96.74,96.77,96.65,96.72,11990.0,64.7341,64.7542,64.6739,64.7207,11990.0
2015-07-23 14:10:00,96.73,96.79,96.69,96.75,8420.0,64.7274,64.7676,64.7006,64.7408,8420.0
2015-07-23 14:15:00,96.75,96.79,96.7,96.7,21306.0,64.7408,64.7676,64.7073,64.7073,21306.0
2015-07-23 14:20:00,96.7,96.77,96.64,96.71,10670.0,64.7073,64.7542,64.6672,64.714,10670.0
2015-07-23 14:25:00,96.68,96.71,96.61,96.7,7811.0,64.694,64.714,64.6471,64.7073,7811.0
2015-07-23 14:30:00,96.69,96.76,96.68,96.73,11519.0,64.7006,64.7475,64.694,64.7274,11519.0
2015-07-23 14:35:00,96.73,96.73,96.66,96.7,8822.0,64.7274,64.7274,64.6806,64.7073,8822.0
2015-07-23 14:40:00,96.7,96.71,96.63,96.67,13585.0,64.7073,64.714,64.6605,64.6873,13585.0
2015-07-23 14:45:00,96.66,96.67,96.64,96.65,4986.0,64.6806,64.6873,64.6672,64.6739,4986.0
2015-07-23 14:50:00,96.62,96.62,96.47,96.52,14717.0,64.6538,64.6538,64.5534,64.5869,14717.0
2015-07-23 14:55:00,96.53,96.57,96.51,96.51,4530.0,64.5936,64.6203,64.5802,64.5802,4530.0
2015-07-23 15:00:00,96.51,96.58,96.48,96.51,112983.0,64.5802,64.627,64.5601,64.5802,112983.0
2015-07-23 15:05:00,96.5,96.66,96.5,96.65,23815.0,64.5735,64.6806,64.5735,64.6739,23815.0
2015-07-23 15:10:00,96.67,96.69,96.53,96.55,11852.0,64.6873,64.7006,64.5936,64.607,11852.0
2015-07-23 15:15:00,96.56,96.6,96.54,96.59,11186.0,64.6137,64.6404,64.6003,64.6337,11186.0
2015-07-23 15:20:00,96.59,96.74,96.58,96.74,17550.0,64.6337,64.7341,64.627,64.7341,17550.0
2015-07-23 15:25:00,96.73,96.78,96.64,96.7,18954.0,64.7274,64.7609,64.6672,64.7073,18954.0
2015-07-23 15:30:00,96.67,96.69,96.66,96.69,26341.0,64.6873,64.7006,64.6806,64.7006,26341.0
2015-07-23 15:35:00,96.68,96.69,96.64,96.66,28055.0,64.694,64.7006,64.6672,64.6806,28055.0
2015-07-23 15:40:00,96.67,96.75,96.62,96.62,37901.0,64.6873,64.7408,64.6538,64.6538,37901.0
2015-07-23 15:45:00,96.62,96.66,96.59,96.66,29233.0,64.6538,64.6806,64.6337,64.6806,29233.0
2015-07-23 15:50:00,96.66,96.66,96.57,96.61,20277.0,64.6806,64.6806,64.6203,64.6471,20277.0
2015-07-23 15:55:00,96.61,96.66,96.54,96.61,50119.0,64.6471,64.6806,64.6003,64.6471,50119.0
2015-07-24 09:30:00,96.39,96.62,96.2,96.5,19194.0,64.4999,64.6538,64.3728,64.5735,19194.0
2015-07-24 09:35:00,96.5,96.7,96.2,96.56,8807.0,64.5735,64.7073,64.3728,64.6137,8807.0
2015-07-24 09:40:00,96.55,96.97,96.55,96.89,3811.0,64.607,64.888,64.607,64.8345,3811.0
2015-07-24 09:45:00,96.85,97.13,96.81,97.02,13596.0,64.8077,64.9951,64.7809,64.9215,13596.0
2015-07-24 09:50:00,96.99,97.43,96.99,97.43,11183.0,64.9014,65.1958,64.9014,65.1958,11183.0
2015-07-24 09:55:00,97.42,97.57,97.41,97.49,32852.0,65.1891,65.2895,65.1824,65.236,32852.0
2015-07-24 10:00:00,97.47,97.47,97.15,97.22,8404.0,65.2226,65.2226,65.0085,65.0553,8404.0
2015-07-24 10:05:00,97.26,97.51,97.26,97.44,18762.0,65.0821,65.2494,65.0821,65.2025,18762.0
2015-07-24 10:10:00,97.42,97.42,97.11,97.13,10836.0,65.1891,65.1891,64.9817,64.9951,10836.0
2015-07-24 10:15:00,97.15,97.22,97.06,97.11,16755.0,65.0085,65.0553,64.9482,64.9817,16755.0
2015-07-24 10:20:00,97.1,97.25,97.05,97.12,10415.0,64.975,65.0754,64.9415,64.9884,10415.0
2015-07-24 10:25:00,97.14,97.26,97.08,97.16,9920.0,65.0018,65.0821,64.9616,65.0151,9920.0
2015-07-24 10:30:00,97.14,97.14,96.93,96.97,6916.0,65.0018,65.0018,64.8612,64.888,6916.0
2015-07-24 10:35:00,96.99,97.03,96.94,96.94,4402.0,64.9014,64.9282,64.8679,64.8679,4402.0
2015-07-24 10:40:00,96.92,97.02,96.89,97.0,6827.0,64.8546,64.9215,64.8345,64.9081,6827.0
2015-07-24 10:45:00,96.99,97.0,96.91,96.95,6895.0,64.9014,64.9081,64.8479,64.8746,6895.0
2015-07-24 10:50:00,96.94,97.03,96.93,97.01,7300.0,64.8679,64.9282,64.8612,64.9148,7300.0
2015-07-24 10:55:00,96.98,97.01,96.9,96.9,2800.0,64.8947,64.9148,64.8412,64.8412,2800.0
2015-07-24 11:00:00,96.89,97.04,96.84,97.04,3700.0,64.8345,64.9348,64.801,64.9348,3700.0
2015-07-24 11:05:00,97.04,97.08,97.0,97.01,4477.0,64.9348,64.9616,64.9081,64.9148,4477.0
2015-07-24 11:10:00,97.01,97.03,96.96,96.98,10965.0,64.9148,64.9282,64.8813,64.8947,10965.0
2015-07-24 11:15:00,96.98,97.05,96.95,97.04,4900.0,64.8947,64.9415,64.8746,64.9348,4900.0
2015-07-24 11:20:00,97.06,97.09,96.97,97.02,9711.0,64.9482,64.9683,64.888,64.9215,9711.0
2015-07-24 11:25:00,97.06,97.08,96.99,97.04,11164.0,64.9482,64.9616,64.9014,64.9348,11164.0
2015-07-24 11:30:00,97.07,97.1,96.99,97.03,14181.0,64.9549,64.975,64.9014,64.9282,14181.0
2015-07-24 11:35:00,97.0,97.08,96.98,97.08,4300.0,64.9081,64.9616,64.8947,64.9616,4300.0
2015-07-24 11:40:00,97.08,97.08,96.97,96.97,10099.0,64.9616,64.9616,64.888,64.888,10099.0
2015-07-24 11:45:00,96.95,96.95,96.86,96.86,1700.0,64.8746,64.8746,64.8144,64.8144,1700.0
2015-07-24 11:50:00,96.88,96.88,96.82,96.85,1984.0,64.8278,64.8278,64.7876,64.8077,1984.0
2015-07-24 11:55:00,96.88,96.88,96.76,96.8,2300.0,64.8278,64.8278,64.7475,64.7743,2300.0
2015-07-24 12:00:00,96.83,96.84,96.75,96.75,1523.0,64.7943,64.801,64.7408,64.7408,1523.0
2015-07-24 12:05:00,96.78,96.83,96.75,96.81,4297.0,64.7609,64.7943,64.7408,64.7809,4297.0
2015-07-24 12:10:00,96.83,96.87,96.82,96.84,2168.0,64.7943,64.8211,64.7876,64.801,2168.0
2015-07-24 12:15:00,96.86,96.86,96.74,96.77,2374.0,64.8144,64.8144,64.7341,64.7542,2374.0
2015-07-24 12:20:00,96.78,96.81,96.77,96.77,2800.0,64.7609,64.7809,64.7542,64.7542,2800.0
2015-07-24 12:25:00,96.81,96.84,96.79,96.83,1700.0,64.7809,64.801,64.7676,64.7943,1700.0
2015-07-24 12:30:00,96.83,96.89,96.83,96.87,1200.0,64.7943,64.8345,64.7943,64.8211,1200.0
2015-07-24 12:35:00,96.85,96.86,96.8,96.8,1300.0,64.8077,64.8144,64.7743,64.7743,1300.0
2015-07-24 12:40:00,96.79,96.88,96.79,96.88,1458.0,64.7676,64.8278,64.7676,64.8278,1458.0
2015-07-24 12:45:00,96.88,96.9,96.83,96.83,2396.0,64.8278,64.8412,64.7943,64.7943,2396.0
2015-07-24 12:50:00,96.86,96.89,96.82,96.86,1792.0,64.8144,64.8345,64.7876,64.8144,1792.0
2015-07-24 12:55:00,96.85,96.85,96.78,96.81,2301.0,64.8077,64.8077,64.7609,64.7809,2301.0
2015-07-24 13:00:00,96.79,96.87,96.79,96.84,2300.0,64.7676,64.8211,64.7676,64.801,2300.0
2015-07-24 13:05:00,96.83,96.88,96.83,96.83,2685.0,64.7943,64.8278,64.7943,64.7943,2685.0
2015-07-24 13:10:00,96.84,96.89,96.83,96.89,4138.0,64.801,64.8345,64.7943,64.8345,4138.0
2015-07-24 13:15:00,96.88,96.91,96.83,96.89,1900.0,64.8278,64.8479,64.7943,64.8345,1900.0
2015-07-24 13:20:00,96.9,96.92,96.85,96.89,2229.0,64.8412,64.8546,64.8077,64.8345,2229.0
2015-07-24 13:25:00,96.89,96.95,96.89,96.95,2505.0,64.8345,64.8746,64.8345,64.8746,2505.0
2015-07-24 13:30:00,96.91,96.92,96.84,96.84,2220.0,64.8479,64.8546,64.801,64.801,2220.0
2015-07-24 13:35:00,96.83,96.86,96.81,96.82,2700.0,64.7943,64.8144,64.7809,64.7876,2700.0
2015-07-24 13:40:00,96.84,96.84,96.7,96.7,4100.0,64.801,64.801,64.7073,64.7073,4100.0
2015-07-24 13:45:00,96.71,96.82,96.68,96.77,2500.0,64.714,64.7876,64.694,64.7542,2500.0
2015-07-24 13:50:00,96.78,96.8,96.72,96.74,2898.0,64.7609,64.7743,64.7207,64.7341,2898.0
2015-07-24 13:55:00,96.72,96.84,96.67,96.82,6018.0,64.7207,64.801,64.6873,64.7876,6018.0
2015-07-24 14:00:00,96.83,96.83,96.68,96.7,3600.0,64.7943,64.7943,64.694,64.7073,3600.0
2015-07-24 14:05:00,96.66,96.74,96.63,96.63,4100.0,64.6806,64.7341,64.6605,64.6605,4100.0
2015-07-24 14:10:00,96.62,96.7,96.56,96.56,5570.0,64.6538,64.7073,64.6137,64.6137,5570.0
2015-07-24 14:15:00,96.54,96.55,96.42,96.5,15602.0,64.6003,64.607,64.52,64.5735,15602.0
2015-07-24 14:20:00,96.49,96.5,96.39,96.46,6866.0,64.5668,64.5735,64.4999,64.5467,6866.0
2015-07-24 14:25:00,96.46,96.55,96.46,96.53,8250.0,64.5467,64.607,64.5467,64.5936,8250.0
2015-07-24 14:30:00,96.52,96.52,96.37,96.38,8081.0,64.5869,64.5869,64.4865,64.4932,8081.0
2015-07-24 14:35:00,96.36,96.39,96.29,96.35,4117.0,64.4798,64.4999,64.433,64.4731,4117.0
2015-07-24 14:40:00,96.36,96.43,96.35,96.4,4205.0,64.4798,64.5267,64.4731,64.5066,4205.0
2015-07-24 14:45:00,96.38,96.47,96.36,96.36,7700.0,64.4932,64.5534,64.4798,64.4798,7700.0
2015-07-24 14:50:00,96.37,96.42,96.35,96.37,3580.0,64.4865,64.52,64.4731,64.4865,3580.0
2015-07-24 14:55:00,96.37,96.43,96.35,96.42,9423.0,64.4865,64.5267,64.4731,64.52,9423.0
2015-07-24 15:00:00,96.41,96.53,96.37,96.53,10778.0,64.5133,64.5936,64.4865,64.5936,10778.0
2015-07-24 15:05:00,96.55,96.63,96.52,96.59,9600.0,64.607,64.6605,64.5869,64.6337,9600.0
2015-07-24 15:10:00,96.59,96.61,96.55,96.57,4542.0,64.6337,64.6471,64.607,64.6203,4542.0
2015-07-24 15:15:00,96.56,96.61,96.53,96.61,11238.0,64.6137,64.6471,64.5936,64.6471,11238.0
2015-07-24 15:20:00,96.62,96.65,96.59,96.59,8226.0,64.6538,64.6739,64.6337,64.6337,8226.0
2015-07-24 15:25:00,96.6,96.7,96.54,96.54,17399.0,64.6404,64.7073,64.6003,64.6003,17399.0
2015-07-24 15:30:00,96.55,96.57,96.44,96.57,19292.0,64.607,64.6203,64.5334,64.6203,19292.0
2015-07-24 15:35:00,96.57,96.58,96.49,96.56,14791.0,64.6203,64.627,64.5668,64.6137,14791.0
2015-07-24 15:40:00,96.55,96.65,96.52,96.63,16677.0,64.607,64.6739,64.5869,64.6605,16677.0
2015-07-24 15:45:00,96.64,96.78,96.64,96.78,25954.0,64.6672,64.7609,64.6672,64.7609,25954.0
2015-07-24 15:50:00,96.77,96.8,96.7,96.76,33934.0,64.7542,64.7743,64.7073,64.7475,33934.0
2015-07-24 15:55:00,96.76,96.77,96.65,96.65,55590.0,64.7475,64.7542,64.6739,64.6739,55590.0
2015-07-27 09:30:00,96.04,96.49,95.56,95.56,21803.0,64.2657,64.5668,63.9445,63.9445,21803.0
2015-07-27 09:35:00,95.61,95.62,95.32,95.35,6318.0,63.978,63.9846,63.7839,63.804,6318.0
2015-07-27 09:40:00,95.32,95.42,95.2,95.37,12803.0,63.7839,63.8508,63.7036,63.8174,12803.0
2015-07-27 09:45:00,95.43,95.79,95.4,95.76,10256.0,63.8575,64.0984,63.8374,64.0783,10256.0
2015-07-27 09:50:00,95.78,95.93,95.78,95.93,3056.0,64.0917,64.1921,64.0917,64.1921,3056.0
2015-07-27 09:55:00,95.95,95.95,95.82,95.84,4792.0,64.2055,64.2055,64.1185,64.1319,4792.0
2015-07-27 10:00:00,95.79,95.82,95.66,95.68,10463.0,64.0984,64.1185,64.0114,64.0248,10463.0
2015-07-27 10:05:00,95.68,95.7,95.59,95.62,11318.0,64.0248,64.0382,63.9646,63.9846,11318.0
2015-07-27 10:10:00,95.62,95.67,95.59,95.67,4600.0,63.9846,64.0181,63.9646,64.0181,4600.0
2015-07-27 10:15:00,95.69,95.84,95.65,95.82,7323.0,64.0315,64.1319,64.0047,64.1185,7323.0
2015-07-27 10:20:00,95.86,95.86,95.63,95.63,2700.0,64.1452,64.1452,63.9913,63.9913,2700.0
2015-07-27 10:25:00,95.63,95.78,95.63,95.74,3278.0,63.9913,64.0917,63.9913,64.0649,3278.0
2015-07-27 10:30:00,95.74,95.87,95.74,95.84,2900.0,64.0649,64.1519,64.0649,64.1319,2900.0
2015-07-27 10:35:00,95.84,95.91,95.79,95.91,3103.0,64.1319,64.1787,64.0984,64.1787,3103.0
2015-07-27 10:40:00,95.89,95.92,95.84,95.92,5610.0,64.1653,64.1854,64.1319,64.1854,5610.0
2015-07-27 10:45:00,95.95,96.07,95.88,95.95,8239.0,64.2055,64.2858,64.1586,64.2055,8239.0
2015-07-27 10:50:00,95.95,95.99,95.9,95.96,5166.0,64.2055,64.2322,64.172,64.2122,5166.0
2015-07-27 10:55:00,95.94,95.96,95.85,95.88,6901.0,64.1988,64.2122,64.1386,64.1586,6901.0
2015-07-27 11:00:00,95.86,95.99,95.86,95.98,6485.0,64.1452,64.2322,64.1452,64.2255,6485.0
2015-07-27 11:05:00,95.99,96.11,95.99,96.05,6053.0,64.2322,64.3125,64.2322,64.2724,6053.0
2015-07-27 11:10:00,96.05,96.06,95.87,95.9,3600.0,64.2724,64.2791,64.1519,64.172,3600.0
2015-07-27 11:15:00,95.91,95.91,95.73,95.79,4407.0,64.1787,64.1787,64.0583,64.0984,4407.0
2015-07-27 11:20:00,95.78,95.78,95.69,95.73,2400.0,64.0917,64.0917,64.0315,64.0583,2400.0
2015-07-27 11:25:00,95.74,95.79,95.57,95.57,6971.0,64.0649,64.0984,63.9512,63.9512,6971.0
2015-07-27 11:30:00,95.56,95.6,95.45,95.5,6635.0,63.9445,63.9713,63.8709,63.9044,6635.0
2015-07-27 11:35:00,95.5,95.57,95.48,95.57,1600.0,63.9044,63.9512,63.891,63.9512,1600.0
2015-07-27 11:40:00,95.54,95.57,95.5,95.52,4339.0,63.9311,63.9512,63.9044,63.9177,4339.0
2015-07-27 11:45:00,95.54,95.63,95.54,95.63,4305.0,63.9311,63.9913,63.9311,63.9913,4305.0
2015-07-27 11:50:00,95.6,95.68,95.58,95.68,2600.0,63.9713,64.0248,63.9579,64.0248,2600.0
2015-07-27 11:55:00,95.68,95.72,95.63,95.64,3900.0,64.0248,64.0516,63.9913,63.998,3900.0
2015-07-27 12:00:00,95.68,95.7,95.62,95.65,9800.0,64.0248,64.0382,63.9846,64.0047,9800.0
2015-07-27 12:05:00,95.65,95.69,95.6,95.6,3550.0,64.0047,64.0315,63.9713,63.9713,3550.0
2015-07-27 12:10:00,95.62,95.64,95.53,95.53,2900.0,63.9846,63.998,63.9244,63.9244,2900.0
2015-07-27 12:15:00,95.52,95.54,95.48,95.5,3400.0,63.9177,63.9311,63.891,63.9044,3400.0
2015-07-27 12:20:00,95.48,95.53,95.48,95.53,8983.0,63.891,63.9244,63.891,63.9244,8983.0
2015-07-27 12:25:00,95.52,95.55,95.44,95.48,4471.0,63.9177,63.9378,63.8642,63.891,4471.0
2015-07-27 12:30:00,95.5,95.52,95.46,95.51,4100.0,63.9044,63.9177,63.8776,63.911,4100.0
2015-07-27 12:35:00,95.52,95.54,95.48,95.53,2400.0,63.9177,63.9311,63.891,63.9244,2400.0
2015-07-27 12:40:00,95.53,95.53,95.44,95.47,3400.0,63.9244,63.9244,63.8642,63.8843,3400.0
2015-07-27 12:45:00,95.47,95.55,95.46,95.49,4125.0,63.8843,63.9378,63.8776,63.8977,4125.0
2015-07-27 12:50:00,95.5,95.5,95.4,95.4,5286.0,63.9044,63.9044,63.8374,63.8374,5286.0
2015-07-27 12:55:00,95.38,95.38,95.32,95.34,3020.0,63.8241,63.8241,63.7839,63.7973,3020.0
2015-07-27 13:00:00,95.36,95.4,95.32,95.38,3212.0,63.8107,63.8374,63.7839,63.8241,3212.0
2015-07-27 13:05:00,95.36,95.44,95.36,95.4,4765.0,63.8107,63.8642,63.8107,63.8374,4765.0
2015-07-27 13:10:00,95.38,95.38,95.33,95.35,3406.0,63.8241,63.8241,63.7906,63.804,3406.0
2015-07-27 13:15:00,95.36,95.4,95.32,95.34,4354.0,63.8107,63.8374,63.7839,63.7973,4354.0
2015-07-27 13:20:00,95.32,95.32,95.26,95.3,2500.0,63.7839,63.7839,63.7438,63.7705,2500.0
2015-07-27 13:25:00,95.31,95.35,95.27,95.31,4025.0,63.7772,63.804,63.7504,63.7772,4025.0
2015-07-27 13:30:00,95.34,95.36,95.26,95.3,4100.0,63.7973,63.8107,63.7438,63.7705,4100.0
2015-07-27 13:35:00,95.29,95.32,95.2,95.25,8704.0,63.7638,63.7839,63.7036,63.7371,8704.0
2015-07-27 13:40:00,95.26,95.27,95.2,95.2,4758.0,63.7438,63.7504,63.7036,63.7036,4758.0
2015-07-27 13:45:00,95.23,95.31,95.23,95.3,4830.0,63.7237,63.7772,63.7237,63.7705,4830.0
2015-07-27 13:50:00,95.32,95.38,95.32,95.37,4439.0,63.7839,63.8241,63.7839,63.8174,4439.0
2015-07-27 13:55:00,95.39,95.42,95.36,95.37,3300.0,63.8307,63.8508,63.8107,63.8174,3300.0
2015-07-27 14:00:00,95.38,95.48,95.34,95.45,4700.0,63.8241,63.891,63.7973,63.8709,4700.0
2015-07-27 14:05:00,95.44,95.55,95.44,95.5,4024.0,63.8642,63.9378,63.8642,63.9044,4024.0
2015-07-27 14:10:00,95.42,95.5,95.41,95.5,1300.0,63.8508,63.9044,63.8441,63.9044,1300.0
2015-07-27 14:15:00,95.49,95.62,95.47,95.61,5913.0,63.8977,63.9846,63.8843,63.978,5913.0
2015-07-27 14:20:00,95.6,95.64,95.51,95.51,2200.0,63.9713,63.998,63.911,63.911,2200.0
2015-07-27 14:25:00,95.52,95.61,95.52,95.57,3855.0,63.9177,63.978,63.9177,63.9512,3855.0
2015-07-27 14:30:00,95.6,95.64,95.5,95.53,6817.0,63.9713,63.998,63.9044,63.9244,6817.0
2015-07-27 14:35:00,95.56,95.64,95.5,95.62,4602.0,63.9445,63.998,63.9044,63.9846,4602.0
2015-07-27 14:40:00,95.58,95.64,95.55,95.56,3250.0,63.9579,63.998,63.9378,63.9445,3250.0
2015-07-27 14:45:00,95.58,95.63,95.52,95.54,8300.0,63.9579,63.9913,63.9177,63.9311,8300.0
2015-07-27 14:50:00,95.51,95.55,95.46,95.47,7032.0,63.911,63.9378,63.8776,63.8843,7032.0
2015-07-27 14:55:00,95.47,95.61,95.45,95.6,5971.0,63.8843,63.978,63.8709,63.9713,5971.0
2015-07-27 15:00:00,95.6,95.62,95.5,95.53,8400.0,63.9713,63.9846,63.9044,63.9244,8400.0
2015-07-27 15:05:00,95.56,95.61,95.53,95.57,9578.0,63.9445,63.978,63.9244,63.9512,9578.0
2015-07-27 15:10:00,95.57,95.63,95.57,95.63,6100.0,63.9512,63.9913,63.9512,63.9913,6100.0
2015-07-27 15:15:00,95.64,95.65,95.51,95.51,9570.0,63.998,64.0047,63.911,63.911,9570.0
2015-07-27 15:20:00,95.54,95.59,95.52,95.57,9014.0,63.9311,63.9646,63.9177,63.9512,9014.0
2015-07-27 15:25:00,95.56,95.6,95.51,95.51,9065.0,63.9445,63.9713,63.911,63.911,9065.0
2015-07-27 15:30:00,95.52,95.53,95.41,95.46,13299.0,63.9177,63.9244,63.8441,63.8776,13299.0
2015-07-27 15:35:00,95.45,95.48,95.4,95.44,17688.0,63.8709,63.891,63.8374,63.8642,17688.0
2015-07-27 15:40:00,95.44,95.47,95.4,95.43,16229.0,63.8642,63.8843,63.8374,63.8575,16229.0
2015-07-27 15:45:00,95.43,95.48,95.4,95.47,20913.0,63.8575,63.891,63.8374,63.8843,20913.0
2015-07-27 15:50:00,95.47,95.48,95.4,95.41,22853.0,63.8843,63.891,63.8374,63.8441,22853.0
2015-07-27 15:55:00,95.41,95.61,95.38,95.55,73986.0,63.8441,63.978,63.8241,63.9378,73986.0
2015-07-28 09:30:00,96.3,96.3,95.43,95.87,14202.0,64.4397,64.4397,63.8575,64.1519,14202.0
2015-07-28 09:35:00,95.98,95.98,95.6,95.76,5300.0,64.2255,64.2255,63.9713,64.0783,5300.0
2015-07-28 09:40:00,95.74,95.94,95.61,95.73,8443.0,64.0649,64.1988,63.978,64.0583,8443.0
2015-07-28 09:45:00,95.76,95.86,95.67,95.84,4300.0,64.0783,64.1452,64.0181,64.1319,4300.0
2015-07-28 09:50:00,95.85,95.87,95.69,95.77,15280.0,64.1386,64.1519,64.0315,64.085,15280.0
2015-07-28 09:55:00,95.77,95.84,95.73,95.84,6535.0,64.085,64.1319,64.0583,64.1319,6535.0
2015-07-28 10:00:00,95.89,95.97,95.84,95.97,13150.0,64.1653,64.2189,64.1319,64.2189,13150.0
2015-07-28 10:05:00,95.98,96.0,95.79,95.82,9515.0,64.2255,64.2389,64.0984,64.1185,9515.0
2015-07-28 10:10:00,95.83,95.92,95.76,95.85,3891.0,64.1252,64.1854,64.0783,64.1386,3891.0
2015-07-28 10:15:00,95.83,95.89,95.73,95.73,6298.0,64.1252,64.1653,64.0583,64.0583,6298.0
2015-07-28 10:20:00,95.76,95.77,95.65,95.66,4069.0,64.0783,64.085,64.0047,64.0114,4069.0
2015-07-28 10:25:00,95.65,95.65,95.55,95.58,12059.0,64.0047,64.0047,63.9378,63.9579,12059.0
2015-07-28 10:30:00,95.53,95.53,95.4,95.45,7142.0,63.9244,63.9244,63.8374,63.8709,7142.0
2015-07-28 10:35:00,95.46,95.5,95.45,95.45,4125.0,63.8776,63.9044,63.8709,63.8709,4125.0
2015-07-28 10:40:00,95.48,95.51,95.45,95.48,3100.0,63.891,63.911,63.8709,63.891,3100.0
2015-07-28 10:45:00,95.52,95.59,95.46,95.52,8400.0,63.9177,63.9646,63.8776,63.9177,8400.0
2015-07-28 10:50:00,95.51,95.55,95.49,95.55,6900.0,63.911,63.9378,63.8977,63.9378,6900.0
2015-07-28 10:55:00,95.56,95.59,95.49,95.53,7600.0,63.9445,63.9646,63.8977,63.9244,7600.0
2015-07-28 11:00:00,95.54,95.56,95.49,95.54,6600.0,63.9311,63.9445,63.8977,63.9311,6600.0
2015-07-28 11:05:00,95.56,95.61,95.52,95.58,6834.0,63.9445,63.978,63.9177,63.9579,6834.0
2015-07-28 11:10:00,95.57,95.67,95.57,95.63,6085.0,63.9512,64.0181,63.9512,63.9913,6085.0
2015-07-28 11:15:00,95.62,95.64,95.52,95.59,14215.0,63.9846,63.998,63.9177,63.9646,14215.0
2015-07-28 11:20:00,95.59,95.66,95.57,95.64,7860.0,63.9646,64.0114,63.9512,63.998,7860.0
2015-07-28 11:25:00,95.64,95.75,95.64,95.75,8275.0,63.998,64.0716,63.998,64.0716,8275.0
2015-07-28 11:30:00,95.75,95.84,95.75,95.81,7933.0,64.0716,64.1319,64.0716,64.1118,7933.0
2015-07-28 11:35:00,95.85,95.95,95.82,95.87,27190.0,64.1386,64.2055,64.1185,64.1519,27190.0
2015-07-28 11:40:00,95.87,95.89,95.78,95.82,8894.0,64.1519,64.1653,64.0917,64.1185,8894.0
2015-07-28 11:45:00,95.81,95.84,95.8,95.84,2801.0,64.1118,64.1319,64.1051,64.1319,2801.0
2015-07-28 11:50:00,95.83,95.87,95.75,95.86,7505.0,64.1252,64.1519,64.0716,64.1452,7505.0
2015-07-28 11:55:00,95.87,95.9,95.83,95.83,12936.0,64.1519,64.172,64.1252,64.1252,12936.0
2015-07-28 12:00:00,95.83,95.88,95.82,95.82,2500.0,64.1252,64.1586,64.1185,64.1185,2500.0
2015-07-28 12:05:00,95.85,95.98,95.84,95.96,5067.0,64.1386,64.2255,64.1319,64.2122,5067.0
2015-07-28 12:10:00,95.95,96.03,95.95,96.0,7349.0,64.2055,64.259,64.2055,64.2389,7349.0
2015-07-28 12:15:00,95.99,96.04,95.98,96.03,3950.0,64.2322,64.2657,64.2255,64.259,3950.0
2015-07-28 12:20:00,96.05,96.05,96.01,96.03,2700.0,64.2724,64.2724,64.2456,64.259,2700.0
2015-07-28 12:25:00,96.02,96.14,96.0,96.11,9615.0,64.2523,64.3326,64.2389,64.3125,9615.0
2015-07-28 12:30:00,96.11,96.13,96.06,96.07,3000.0,64.3125,64.3259,64.2791,64.2858,3000.0
2015-07-28 12:35:00,96.04,96.09,96.04,96.05,4417.0,64.2657,64.2992,64.2657,64.2724,4417.0
2015-07-28 12:40:00,96.03,96.14,96.03,96.11,2545.0,64.259,64.3326,64.259,64.3125,2545.0
2015-07-28 12:45:00,96.12,96.24,96.08,96.24,13000.0,64.3192,64.3995,64.2925,64.3995,13000.0
2015-07-28 12:50:00,96.24,96.41,96.24,96.41,8650.0,64.3995,64.5133,64.3995,64.5133,8650.0
2015-07-28 12:55:00,96.36,96.38,96.28,96.3,4800.0,64.4798,64.4932,64.4263,64.4397,4800.0
2015-07-28 13:00:00,96.3,96.32,96.22,96.25,2900.0,64.4397,64.4531,64.3861,64.4062,2900.0
2015-07-28 13:05:00,96.26,96.36,96.26,96.36,4241.0,64.4129,64.4798,64.4129,64.4798,4241.0
2015-07-28 13:10:00,96.36,96.39,96.33,96.33,4267.0,64.4798,64.4999,64.4597,64.4597,4267.0
2015-07-28 13:15:00,96.33,96.38,96.33,96.35,2800.0,64.4597,64.4932,64.4597,64.4731,2800.0
2015-07-28 13:20:00,96.31,96.37,96.29,96.37,3361.0,64.4464,64.4865,64.433,64.4865,3361.0
2015-07-28 13:25:00,96.35,96.43,96.34,96.43,3650.0,64.4731,64.5267,64.4664,64.5267,3650.0
2015-07-28 13:30:00,96.41,96.41,96.34,96.37,4901.0,64.5133,64.5133,64.4664,64.4865,4901.0
2015-07-28 13:35:00,96.37,96.44,96.37,96.43,5300.0,64.4865,64.5334,64.4865,64.5267,5300.0
2015-07-28 13:40:00,96.43,96.46,96.4,96.46,4299.0,64.5267,64.5467,64.5066,64.5467,4299.0
2015-07-28 13:45:00,96.45,96.47,96.38,96.47,3550.0,64.54,64.5534,64.4932,64.5534,3550.0
2015-07-28 13:50:00,96.48,96.5,96.43,96.44,8400.0,64.5601,64.5735,64.5267,64.5334,8400.0
2015-07-28 13:55:00,96.45,96.47,96.43,96.46,4880.0,64.54,64.5534,64.5267,64.5467,4880.0
2015-07-28 14:00:00,96.44,96.47,96.38,96.47,7800.0,64.5334,64.5534,64.4932,64.5534,7800.0
2015-07-28 14:05:00,96.47,96.58,96.46,96.57,10000.0,64.5534,64.627,64.5467,64.6203,10000.0
2015-07-28 14:10:00,96.58,96.59,96.5,96.58,11730.0,64.627,64.6337,64.5735,64.627,11730.0
2015-07-28 14:15:00,96.58,96.58,96.53,96.56,13709.0,64.627,64.627,64.5936,64.6137,13709.0
2015-07-28 14:20:00,96.55,96.59,96.4,96.43,36230.0,64.607,64.6337,64.5066,64.5267,36230.0
2015-07-28 14:25:00,96.42,96.45,96.29,96.34,9500.0,64.52,64.54,64.433,64.4664,9500.0
2015-07-28 14:30:00,96.32,96.35,96.2,96.25,14731.0,64.4531,64.4731,64.3728,64.4062,14731.0
2015-07-28 14:35:00,96.23,96.3,96.22,96.28,17200.0,64.3928,64.4397,64.3861,64.4263,17200.0
2015-07-28 14:40:00,96.27,96.32,96.25,96.3,17507.0,64.4196,64.4531,64.4062,64.4397,17507.0
2015-07-28 14:45:00,96.29,96.35,96.29,96.32,22895.0,64.433,64.4731,64.433,64.4531,22895.0
2015-07-28 14:50:00,96.31,96.32,96.22,96.26,17507.0,64.4464,64.4531,64.3861,64.4129,17507.0
2015-07-28 14:55:00,96.27,96.33,96.25,96.33,17382.0,64.4196,64.4597,64.4062,64.4597,17382.0
2015-07-28 15:00:00,96.33,96.33,96.19,96.22,16039.0,64.4597,64.4597,64.3661,64.3861,16039.0
2015-07-28 15:05:00,96.21,96.27,96.19,96.23,16415.0,64.3795,64.4196,64.3661,64.3928,16415.0
2015-07-28 15:10:00,96.23,96.28,96.17,96.18,10622.0,64.3928,64.4263,64.3527,64.3594,10622.0
2015-07-28 15:15:00,96.18,96.3,96.17,96.3,31232.0,64.3594,64.4397,64.3527,64.4397,31232.0
2015-07-28 15:20:00,96.3,96.31,96.23,96.24,18067.0,64.4397,64.4464,64.3928,64.3995,18067.0
2015-07-28 15:25:00,96.23,96.26,96.21,96.22,14529.0,64.3928,64.4129,64.3795,64.3861,14529.0
2015-07-28 15:30:00,96.23,96.24,96.19,96.23,19260.0,64.3928,64.3995,64.3661,64.3928,19260.0
2015-07-28 15:35:00,96.22,96.28,96.22,96.25,26747.0,64.3861,64.4263,64.3861,64.4062,26747.0
2015-07-28 15:40:00,96.24,96.27,96.19,96.26,24101.0,64.3995,64.4196,64.3661,64.4129,24101.0
2015-07-28 15:45:00,96.25,96.32,96.23,96.27,22277.0,64.4062,64.4531,64.3928,64.4196,22277.0
2015-07-28 15:50:00,96.19,96.27,96.15,96.16,55778.0,64.3661,64.4196,64.3393,64.346,55778.0
2015-07-28 15:55:00,96.16,96.22,96.09,96.16,89313.0,64.346,64.3861,64.2992,64.346,89313.0
2015-07-29 09:30:00,95.94,96.35,95.94,96.09,12271.0,64.1988,64.4731,64.1988,64.2992,12271.0
2015-07-29 09:35:00,96.35,96.35,95.97,96.06,16965.0,64.4731,64.4731,64.2189,64.2791,16965.0
2015-07-29 09:40:00,96.14,96.14,95.87,95.96,5690.0,64.3326,64.3326,64.1519,64.2122,5690.0
2015-07-29 09:45:00,95.9,95.9,95.63,95.65,25226.0,64.172,64.172,63.9913,64.0047,25226.0
2015-07-29 09:50:00,95.65,95.66,95.56,95.66,13661.0,64.0047,64.0114,63.9445,64.0114,13661.0
2015-07-29 09:55:00,95.68,95.93,95.68,95.86,12670.0,64.0248,64.1921,64.0248,64.1452,12670.0
2015-07-29 10:00:00,95.81,95.99,95.75,95.94,8968.0,64.1118,64.2322,64.0716,64.1988,8968.0
2015-07-29 10:05:00,95.94,96.01,95.87,95.95,19225.0,64.1988,64.2456,64.1519,64.2055,19225.0
2015-07-29 10:10:00,95.95,96.05,95.8,95.84,7200.0,64.2055,64.2724,64.1051,64.1319,7200.0
2015-07-29 10:15:00,95.87,95.96,95.83,95.94,7000.0,64.1519,64.2122,64.1252,64.1988,7000.0
2015-07-29 10:20:00,95.95,96.0,95.87,95.9,6089.0,64.2055,64.2389,64.1519,64.172,6089.0
2015-07-29 10:25:00,95.92,95.97,95.74,95.82,15800.0,64.1854,64.2189,64.0649,64.1185,15800.0
2015-07-29 10:30:00,95.8,95.85,95.75,95.85,9100.0,64.1051,64.1386,64.0716,64.1386,9100.0
2015-07-29 10:35:00,95.84,95.96,95.69,95.94,18100.0,64.1319,64.2122,64.0315,64.1988,18100.0
2015-07-29 10:40:00,95.92,96.17,95.89,96.17,15200.0,64.1854,64.3527,64.1653,64.3527,15200.0
2015-07-29 10:45:00,96.16,96.22,96.11,96.15,12500.0,64.346,64.3861,64.3125,64.3393,12500.0
2015-07-29 10:50:00,96.13,96.19,96.11,96.14,9144.0,64.3259,64.3661,64.3125,64.3326,9144.0
2015-07-29 10:55:00,96.15,96.16,96.04,96.04,20120.0,64.3393,64.346,64.2657,64.2657,20120.0
2015-07-29 11:00:00,96.04,96.1,95.93,96.07,6962.0,64.2657,64.3058,64.1921,64.2858,6962.0
2015-07-29 11:05:00,96.06,96.16,96.04,96.09,18796.0,64.2791,64.346,64.2657,64.2992,18796.0
2015-07-29 11:10:00,96.07,96.08,95.92,95.96,6111.0,64.2858,64.2925,64.1854,64.2122,6111.0
2015-07-29 11:15:00,95.93,95.98,95.86,95.98,3500.0,64.1921,64.2255,64.1452,64.2255,3500.0
2015-07-29 11:20:00,95.98,96.18,95.98,96.13,7485.0,64.2255,64.3594,64.2255,64.3259,7485.0
2015-07-29 11:25:00,96.15,96.3,96.13,96.27,8287.0,64.3393,64.4397,64.3259,64.4196,8287.0
2015-07-29 11:30:00,96.28,96.4,96.27,96.4,8960.0,64.4263,64.5066,64.4196,64.5066,8960.0
2015-07-29 11:35:00,96.41,96.53,96.39,96.53,17808.0,64.5133,64.5936,64.4999,64.5936,17808.0
2015-07-29 11:40:00,96.55,96.57,96.37,96.49,11595.0,64.607,64.6203,64.4865,64.5668,11595.0
2015-07-29 11:45:00,96.48,96.56,96.46,96.53,3435.0,64.5601,64.6137,64.5467,64.5936,3435.0
2015-07-29 11:50:00,96.52,96.53,96.44,96.52,4790.0,64.5869,64.5936,64.5334,64.5869,4790.0
2015-07-29 11:55:00,96.54,96.58,96.43,96.47,3901.0,64.6003,64.627,64.5267,64.5534,3901.0
2015-07-29 12:00:00,96.45,96.55,96.43,96.55,4375.0,64.54,64.607,64.5267,64.607,4375.0
2015-07-29 12:05:00,96.53,96.69,96.53,96.64,13125.0,64.5936,64.7006,64.5936,64.6672,13125.0
2015-07-29 12:10:00,96.64,96.7,96.63,96.7,3940.0,64.6672,64.7073,64.6605,64.7073,3940.0
2015-07-29 12:15:00,96.71,96.74,96.67,96.74,4600.0,64.714,64.7341,64.6873,64.7341,4600.0
2015-07-29 12:20:00,96.71,96.73,96.67,96.69,3398.0,64.714,64.7274,64.6873,64.7006,3398.0
2015-07-29 12:25:00,96.68,96.74,96.67,96.71,3700.0,64.694,64.7341,64.6873,64.714,3700.0
2015-07-29 12:30:00,96.7,96.75,96.67,96.67,8604.0,64.7073,64.7408,64.6873,64.6873,8604.0
2015-07-29 12:35:00,96.66,96.79,96.65,96.77,6420.0,64.6806,64.7676,64.6739,64.7542,6420.0
2015-07-29 12:40:00,96.81,96.88,96.76,96.8,7976.0,64.7809,64.8278,64.7475,64.7743,7976.0
2015-07-29 12:45:00,96.8,96.87,96.78,96.87,3300.0,64.7743,64.8211,64.7609,64.8211,3300.0
2015-07-29 12:50:00,96.84,96.85,96.78,96.78,7400.0,64.801,64.8077,64.7609,64.7609,7400.0
2015-07-29 12:55:00,96.7,96.77,96.69,96.74,5087.0,64.7073,64.7542,64.7006,64.7341,5087.0
2015-07-29 13:00:00,96.72,96.75,96.5,96.52,17000.0,64.7207,64.7408,64.5735,64.5869,17000.0
2015-07-29 13:05:00,96.51,96.53,96.45,96.5,4692.0,64.5802,64.5936,64.54,64.5735,4692.0
2015-07-29 13:10:00,96.51,96.56,96.44,96.45,3013.0,64.5802,64.6137,64.5334,64.54,3013.0
2015-07-29 13:15:00,96.45,96.45,96.39,96.4,5481.0,64.54,64.54,64.4999,64.5066,5481.0
2015-07-29 13:20:00,96.4,96.51,96.39,96.46,7942.0,64.5066,64.5802,64.4999,64.5467,7942.0
2015-07-29 13:25:00,96.47,96.56,96.47,96.54,3792.0,64.5534,64.6137,64.5534,64.6003,3792.0
2015-07-29 13:30:00,96.54,96.64,96.54,96.61,5290.0,64.6003,64.6672,64.6003,64.6471,5290.0
2015-07-29 13:35:00,96.63,96.74,96.6,96.7,4380.0,64.6605,64.7341,64.6404,64.7073,4380.0
2015-07-29 13:40:00,96.69,96.72,96.66,96.66,4525.0,64.7006,64.7207,64.6806,64.6806,4525.0
2015-07-29 13:45:00,96.64,96.65,96.55,96.64,14950.0,64.6672,64.6739,64.607,64.6672,14950.0
2015-07-29 13:50:00,96.69,96.74,96.63,96.67,5117.0,64.7006,64.7341,64.6605,64.6873,5117.0
2015-07-29 13:55:00,96.64,96.76,96.61,96.7,5700.0,64.6672,64.7475,64.6471,64.7073,5700.0
2015-07-29 14:00:00,96.72,96.86,96.13,96.39,32397.0,64.7207,64.8144,64.3259,64.4999,32397.0
2015-07-29 14:05:00,96.45,96.6,96.41,96.57,18589.0,64.54,64.6404,64.5133,64.6203,18589.0
2015-07-29 14:10:00,96.52,96.69,96.49,96.49,8085.0,64.5869,64.7006,64.5668,64.5668,8085.0
2015-07-29 14:15:00,96.51,96.64,96.51,96.6,5693.0,64.5802,64.6672,64.5802,64.6404,5693.0
2015-07-29 14:20:00,96.58,96.65,96.49,96.54,13203.0,64.627,64.6739,64.5668,64.6003,13203.0
2015-07-29 14:25:00,96.51,96.53,96.44,96.48,4449.0,64.5802,64.5936,64.5334,64.5601,4449.0
2015-07-29 14:30:00,96.48,96.58,96.47,96.58,7800.0,64.5601,64.627,64.5534,64.627,7800.0
2015-07-29 14:35:00,96.58,96.59,96.5,96.58,8304.0,64.627,64.6337,64.5735,64.627,8304.0
2015-07-29 14:40:00,96.59,96.75,96.58,96.75,16267.0,64.6337,64.7408,64.627,64.7408,16267.0
2015-07-29 14:45:00,96.73,96.83,96.7,96.78,12766.0,64.7274,64.7943,64.7073,64.7609,12766.0
2015-07-29 14:50:00,96.73,96.83,96.7,96.74,15126.0,64.7274,64.7943,64.7073,64.7341,15126.0
2015-07-29 14:55:00,96.74,96.82,96.68,96.69,19966.0,64.7341,64.7876,64.694,64.7006,19966.0
2015-07-29 15:00:00,96.75,96.75,96.63,96.64,10100.0,64.7408,64.7408,64.6605,64.6672,10100.0
2015-07-29 15:05:00,96.61,96.74,96.61,96.68,14746.0,64.6471,64.7341,64.6471,64.694,14746.0
2015-07-29 15:10:00,96.67,96.81,96.65,96.77,14678.0,64.6873,64.7809,64.6739,64.7542,14678.0
2015-07-29 15:15:00,96.8,96.82,96.76,96.8,15725.0,64.7743,64.7876,64.7475,64.7743,15725.0
2015-07-29 15:20:00,96.8,96.96,96.8,96.95,31816.0,64.7743,64.8813,64.7743,64.8746,31816.0
2015-07-29 15:25:00,96.95,97.0,96.88,96.89,17600.0,64.8746,64.9081,64.8278,64.8345,17600.0
2015-07-29 15:30:00,96.85,96.93,96.78,96.83,19898.0,64.8077,64.8612,64.7609,64.7943,19898.0
2015-07-29 15:35:00,96.83,96.9,96.77,96.88,25758.0,64.7943,64.8412,64.7542,64.8278,25758.0
2015-07-29 15:40:00,96.89,97.12,96.89,97.12,35789.0,64.8345,64.9884,64.8345,64.9884,35789.0
2015-07-29 15:45:00,97.1,97.18,97.0,97.0,47798.0,64.975,65.0285,64.9081,64.9081,47798.0
2015-07-29 15:50:00,97.02,97.03,96.99,97.0,47578.0,64.9215,64.9282,64.9014,64.9081,47578.0
2015-07-29 15:55:00,97.0,97.06,96.99,97.0,68950.0,64.9081,64.9482,64.9014,64.9081,68950.0
2015-07-30 09:30:00,96.86,97.62,96.85,97.62,18152.0,64.8144,65.323,64.8077,65.323,18152.0
2015-07-30 09:35:00,97.55,97.92,97.25,97.32,10686.0,65.2761,65.5237,65.0754,65.1222,10686.0
2015-07-30 09:40:00,97.42,97.43,97.09,97.2,16685.0,65.1891,65.1958,64.9683,65.0419,16685.0
2015-07-30 09:45:00,97.09,97.18,96.81,96.98,35583.0,64.9683,65.0285,64.7809,64.8947,35583.0
2015-07-30 09:50:00,96.98,97.22,96.96,96.98,14238.0,64.8947,65.0553,64.8813,64.8947,14238.0
2015-07-30 09:55:00,96.94,97.12,96.84,97.0,9306.0,64.8679,64.9884,64.801,64.9081,9306.0
2015-07-30 10:00:00,96.96,97.07,96.91,96.98,30784.0,64.8813,64.9549,64.8479,64.8947,30784.0
2015-07-30 10:05:00,97.0,97.02,96.87,96.95,21937.0,64.9081,64.9215,64.8211,64.8746,21937.0
2015-07-30 10:10:00,96.98,97.02,96.8,96.85,10321.0,64.8947,64.9215,64.7743,64.8077,10321.0
2015-07-30 10:15:00,96.83,96.85,96.66,96.72,9150.0,64.7943,64.8077,64.6806,64.7207,9150.0
2015-07-30 10:20:00,96.74,96.99,96.72,96.83,19995.0,64.7341,64.9014,64.7207,64.7943,19995.0
2015-07-30 10:25:00,96.85,96.96,96.78,96.9,4700.0,64.8077,64.8813,64.7609,64.8412,4700.0
2015-07-30 10:30:00,96.96,97.03,96.55,96.69,17591.0,64.8813,64.9282,64.607,64.7006,17591.0
2015-07-30 10:35:00,96.73,96.76,96.55,96.56,17330.0,64.7274,64.7475,64.607,64.6137,17330.0
2015-07-30 10:40:00,96.56,96.75,96.55,96.66,10900.0,64.6137,64.7408,64.607,64.6806,10900.0
2015-07-30 10:45:00,96.67,96.72,96.42,96.53,4900.0,64.6873,64.7207,64.52,64.5936,4900.0
2015-07-30 10:50:00,96.58,96.69,96.4,96.53,16749.0,64.627,64.7006,64.5066,64.5936,16749.0
2015-07-30 10:55:00,96.56,96.66,96.39,96.64,11625.0,64.6137,64.6806,64.4999,64.6672,11625.0
2015-07-30 11:00:00,96.61,97.01,96.59,97.01,6400.0,64.6471,64.9148,64.6337,64.9148,6400.0
2015-07-30 11:05:00,97.0,97.02,96.71,96.85,11622.0,64.9081,64.9215,64.714,64.8077,11622.0
2015-07-30 11:10:00,96.83,96.94,96.69,96.85,5700.0,64.7943,64.8679,64.7006,64.8077,5700.0
2015-07-30 11:15:00,96.87,96.92,96.72,96.81,6300.0,64.8211,64.8546,64.7207,64.7809,6300.0
2015-07-30 11:20:00,96.84,96.93,96.83,96.93,5310.0,64.801,64.8612,64.7943,64.8612,5310.0
2015-07-30 11:25:00,96.93,97.01,96.8,96.9,9100.0,64.8612,64.9148,64.7743,64.8412,9100.0
2015-07-30 11:30:00,96.89,96.98,96.84,96.86,5200.0,64.8345,64.8947,64.801,64.8144,5200.0
2015-07-30 11:35:00,96.82,96.91,96.75,96.88,8305.0,64.7876,64.8479,64.7408,64.8278,8305.0
2015-07-30 11:40:00,96.9,96.92,96.68,96.74,5512.0,64.8412,64.8546,64.694,64.7341,5512.0
2015-07-30 11:45:00,96.72,96.89,96.72,96.82,5640.0,64.7207,64.8345,64.7207,64.7876,5640.0
2015-07-30 11:50:00,96.81,97.05,96.81,97.0,15520.0,64.7809,64.9415,64.7809,64.9081,15520.0
2015-07-30 11:55:00,96.99,97.06,96.92,96.95,24635.0,64.9014,64.9482,64.8546,64.8746,24635.0
2015-07-30 12:00:00,96.99,97.09,96.95,97.0,7142.0,64.9014,64.9683,64.8746,64.9081,7142.0
2015-07-30 12:05:00,96.99,97.04,96.97,97.0,3400.0,64.9014,64.9348,64.888,64.9081,3400.0
2015-07-30 12:10:00,97.0,97.03,96.96,96.98,5600.0,64.9081,64.9282,64.8813,64.8947,5600.0
2015-07-30 12:15:00,96.97,97.03,96.94,97.0,1900.0,64.888,64.9282,64.8679,64.9081,1900.0
2015-07-30 12:20:00,96.99,97.02,96.96,96.98,2300.0,64.9014,64.9215,64.8813,64.8947,2300.0
2015-07-30 12:25:00,97.0,97.08,96.97,96.98,7518.0,64.9081,64.9616,64.888,64.8947,7518.0
2015-07-30 12:30:00,96.92,96.92,96.76,96.8,4287.0,64.8546,64.8546,64.7475,64.7743,4287.0
2015-07-30 12:35:00,96.8,96.81,96.65,96.65,4414.0,64.7743,64.7809,64.6739,64.6739,4414.0
2015-07-30 12:40:00,96.75,96.75,96.7,96.73,1950.0,64.7408,64.7408,64.7073,64.7274,1950.0
2015-07-30 12:45:00,96.73,96.8,96.69,96.8,2598.0,64.7274,64.7743,64.7006,64.7743,2598.0
2015-07-30 12:50:00,96.78,96.9,96.78,96.89,5352.0,64.7609,64.8412,64.7609,64.8345,5352.0
2015-07-30 12:55:00,96.89,96.99,96.87,96.98,10638.0,64.8345,64.9014,64.8211,64.8947,10638.0
2015-07-30 13:00:00,96.97,97.06,96.97,97.0,15310.0,64.888,64.9482,64.888,64.9081,15310.0
2015-07-30 13:05:00,97.0,97.16,96.99,97.16,3504.0,64.9081,65.0151,64.9014,65.0151,3504.0
2015-07-30 13:10:00,97.17,97.18,97.07,97.11,3483.0,65.0218,65.0285,64.9549,64.9817,3483.0
2015-07-30 13:15:00,97.09,97.13,97.04,97.08,7800.0,64.9683,64.9951,64.9348,64.9616,7800.0
2015-07-30 13:20:00,97.09,97.13,97.01,97.05,31017.0,64.9683,64.9951,64.9148,64.9415,31017.0
2015-07-30 13:25:00,97.02,97.06,96.97,97.01,19166.0,64.9215,64.9482,64.888,64.9148,19166.0
2015-07-30 13:30:00,97.08,97.14,97.0,97.01,13554.0,64.9616,65.0018,64.9081,64.9148,13554.0
2015-07-30 13:35:00,97.03,97.08,97.01,97.05,13627.0,64.9282,64.9616,64.9148,64.9415,13627.0
2015-07-30 13:40:00,97.02,97.12,97.02,97.1,13289.0,64.9215,64.9884,64.9215,64.975,13289.0
2015-07-30 13:45:00,97.1,97.1,96.98,97.04,23378.0,64.975,64.975,64.8947,64.9348,23378.0
2015-07-30 13:50:00,97.07,97.11,97.04,97.04,11377.0,64.9549,64.9817,64.9348,64.9348,11377.0
2015-07-30 13:55:00,97.04,97.15,97.0,97.14,7854.0,64.9348,65.0085,64.9081,65.0018,7854.0
2015-07-30 14:00:00,97.13,97.13,97.05,97.08,9800.0,64.9951,64.9951,64.9415,64.9616,9800.0
2015-07-30 14:05:00,97.06,97.09,97.0,97.04,15890.0,64.9482,64.9683,64.9081,64.9348,15890.0
2015-07-30 14:10:00,97.03,97.08,97.01,97.04,41923.0,64.9282,64.9616,64.9148,64.9348,41923.0
2015-07-30 14:15:00,97.03,97.03,96.96,97.0,13540.0,64.9282,64.9282,64.8813,64.9081,13540.0
2015-07-30 14:20:00,97.01,97.06,96.99,97.0,8400.0,64.9148,64.9482,64.9014,64.9081,8400.0
2015-07-30 14:25:00,97.03,97.07,97.01,97.03,13555.0,64.9282,64.9549,64.9148,64.9282,13555.0
2015-07-30 14:30:00,97.04,97.1,97.02,97.06,16763.0,64.9348,64.975,64.9215,64.9482,16763.0
2015-07-30 14:35:00,97.03,97.07,97.0,97.04,19522.0,64.9282,64.9549,64.9081,64.9348,19522.0
2015-07-30 14:40:00,97.04,97.04,96.96,97.03,15344.0,64.9348,64.9348,64.8813,64.9282,15344.0
2015-07-30 14:45:00,97.0,97.04,96.94,97.02,9400.0,64.9081,64.9348,64.8679,64.9215,9400.0
2015-07-30 14:50:00,97.0,97.03,96.96,96.99,7250.0,64.9081,64.9282,64.8813,64.9014,7250.0
2015-07-30 14:55:00,96.99,97.03,96.98,96.99,21102.0,64.9014,64.9282,64.8947,64.9014,21102.0
2015-07-30 15:00:00,96.98,97.03,96.98,97.02,10089.0,64.8947,64.9282,64.8947,64.9215,10089.0
2015-07-30 15:05:00,97.01,97.03,96.95,96.98,7800.0,64.9148,64.9282,64.8746,64.8947,7800.0
2015-07-30 15:10:00,96.99,96.99,96.94,96.96,21730.0,64.9014,64.9014,64.8679,64.8813,21730.0
2015-07-30 15:15:00,96.98,97.03,96.94,97.01,13810.0,64.8947,64.9282,64.8679,64.9148,13810.0
2015-07-30 15:20:00,97.03,97.03,96.98,97.0,14237.0,64.9282,64.9282,64.8947,64.9081,14237.0
2015-07-30 15:25:00,97.0,97.04,96.98,97.02,30587.0,64.9081,64.9348,64.8947,64.9215,30587.0
2015-07-30 15:30:00,97.03,97.04,96.98,97.03,19480.0,64.9282,64.9348,64.8947,64.9282,19480.0
2015-07-30 15:35:00,97.02,97.04,96.98,97.03,31717.0,64.9215,64.9348,64.8947,64.9282,31717.0
2015-07-30 15:40:00,97.03,97.07,97.0,97.01,9202.0,64.9282,64.9549,64.9081,64.9148,9202.0
2015-07-30 15:45:00,97.0,97.02,96.96,96.99,19176.0,64.9081,64.9215,64.8813,64.9014,19176.0
2015-07-30 15:50:00,97.0,97.02,96.95,97.0,77152.0,64.9081,64.9215,64.8746,64.9081,77152.0
2015-07-30 15:55:00,97.01,97.07,97.0,97.0,59129.0,64.9148,64.9549,64.9081,64.9081,59129.0
2015-07-31 09:30:00,96.97,97.05,96.27,96.3,18514.0,64.888,64.9415,64.4196,64.4397,18514.0
2015-07-31 09:35:00,96.47,96.78,96.1,96.1,14247.0,64.5534,64.7609,64.3058,64.3058,14247.0
2015-07-31 09:40:00,96.1,96.23,95.81,95.86,25251.0,64.3058,64.3928,64.1118,64.1452,25251.0
2015-07-31 09:45:00,95.94,96.14,95.88,96.07,33710.0,64.1988,64.3326,64.1586,64.2858,33710.0
2015-07-31 09:50:00,96.04,96.13,95.95,96.05,15958.0,64.2657,64.3259,64.2055,64.2724,15958.0
2015-07-31 09:55:00,96.04,96.14,96.0,96.12,7091.0,64.2657,64.3326,64.2389,64.3192,7091.0
2015-07-31 10:00:00,96.13,96.13,96.0,96.01,10388.0,64.3259,64.3259,64.2389,64.2456,10388.0
2015-07-31 10:05:00,96.0,96.33,95.98,96.29,12195.0,64.2389,64.4597,64.2255,64.433,12195.0
2015-07-31 10:10:00,96.3,96.4,96.21,96.21,14119.0,64.4397,64.5066,64.3795,64.3795,14119.0
2015-07-31 10:15:00,96.27,96.33,96.2,96.27,10450.0,64.4196,64.4597,64.3728,64.4196,10450.0
2015-07-31 10:20:00,96.26,96.34,96.21,96.31,6800.0,64.4129,64.4664,64.3795,64.4464,6800.0
2015-07-31 10:25:00,96.29,96.34,96.1,96.17,26973.0,64.433,64.4664,64.3058,64.3527,26973.0
2015-07-31 10:30:00,96.15,96.32,96.08,96.32,11910.0,64.3393,64.4531,64.2925,64.4531,11910.0
2015-07-31 10:35:00,96.29,96.37,96.22,96.23,12251.0,64.433,64.4865,64.3861,64.3928,12251.0
2015-07-31 10:40:00,96.19,96.29,96.13,96.27,14345.0,64.3661,64.433,64.3259,64.4196,14345.0
2015-07-31 10:45:00,96.26,96.27,96.19,96.22,22803.0,64.4129,64.4196,64.3661,64.3861,22803.0
2015-07-31 10:50:00,96.2,96.25,96.14,96.2,16011.0,64.3728,64.4062,64.3326,64.3728,16011.0
2015-07-31 10:55:00,96.19,96.25,96.11,96.25,48105.0,64.3661,64.4062,64.3125,64.4062,48105.0
2015-07-31 11:00:00,96.22,96.27,96.17,96.22,19444.0,64.3861,64.4196,64.3527,64.3861,19444.0
2015-07-31 11:05:00,96.22,96.24,96.04,96.09,8743.0,64.3861,64.3995,64.2657,64.2992,8743.0
2015-07-31 11:10:00,96.08,96.08,95.89,95.92,34500.0,64.2925,64.2925,64.1653,64.1854,34500.0
2015-07-31 11:15:00,95.94,96.07,95.87,96.03,39835.0,64.1988,64.2858,64.1519,64.259,39835.0
2015-07-31 11:20:00,96.03,96.17,96.01,96.01,13541.0,64.259,64.3527,64.2456,64.2456,13541.0
2015-07-31 11:25:00,96.02,96.08,95.85,95.86,11291.0,64.2523,64.2925,64.1386,64.1452,11291.0
2015-07-31 11:30:00,95.87,95.97,95.87,95.87,8531.0,64.1519,64.2189,64.1519,64.1519,8531.0
2015-07-31 11:35:00,95.87,95.89,95.73,95.73,12672.0,64.1519,64.1653,64.0583,64.0583,12672.0
2015-07-31 11:40:00,95.76,96.03,95.76,96.03,9183.0,64.0783,64.259,64.0783,64.259,9183.0
2015-07-31 11:45:00,96.03,96.21,96.0,96.2,6680.0,64.259,64.3795,64.2389,64.3728,6680.0
2015-07-31 11:50:00,96.19,96.23,96.15,96.19,7431.0,64.3661,64.3928,64.3393,64.3661,7431.0
2015-07-31 11:55:00,96.16,96.16,96.02,96.03,3400.0,64.346,64.346,64.2523,64.259,3400.0
2015-07-31 12:00:00,96.04,96.06,95.91,95.93,4900.0,64.2657,64.2791,64.1787,64.1921,4900.0
2015-07-31 12:05:00,95.94,95.94,95.85,95.9,5714.0,64.1988,64.1988,64.1386,64.172,5714.0
2015-07-31 12:10:00,95.91,95.94,95.88,95.88,2343.0,64.1787,64.1988,64.1586,64.1586,2343.0
2015-07-31 12:15:00,95.89,95.96,95.86,95.86,5405.0,64.1653,64.2122,64.1452,64.1452,5405.0
2015-07-31 12:20:00,95.89,95.95,95.88,95.88,1658.0,64.1653,64.2055,64.1586,64.1586,1658.0
2015-07-31 12:25:00,95.89,95.92,95.85,95.88,3365.0,64.1653,64.1854,64.1386,64.1586,3365.0
2015-07-31 12:30:00,95.88,95.99,95.82,95.84,50978.0,64.1586,64.2322,64.1185,64.1319,50978.0
2015-07-31 12:35:00,95.84,95.91,95.83,95.84,36773.0,64.1319,64.1787,64.1252,64.1319,36773.0
2015-07-31 12:40:00,95.86,96.0,95.86,96.0,14429.0,64.1452,64.2389,64.1452,64.2389,14429.0
2015-07-31 12:45:00,95.99,96.2,95.99,96.17,9482.0,64.2322,64.3728,64.2322,64.3527,9482.0
2015-07-31 12:50:00,96.15,96.37,96.13,96.36,32820.0,64.3393,64.4865,64.3259,64.4798,32820.0
2015-07-31 12:55:00,96.37,96.39,96.34,96.34,5627.0,64.4865,64.4999,64.4664,64.4664,5627.0
2015-07-31 13:00:00,96.34,96.4,96.29,96.31,4308.0,64.4664,64.5066,64.433,64.4464,4308.0
2015-07-31 13:05:00,96.33,96.36,96.29,96.32,5074.0,64.4597,64.4798,64.433,64.4531,5074.0
2015-07-31 13:10:00,96.3,96.31,96.24,96.3,6503.0,64.4397,64.4464,64.3995,64.4397,6503.0
2015-07-31 13:15:00,96.32,96.34,96.22,96.26,7000.0,64.4531,64.4664,64.3861,64.4129,7000.0
2015-07-31 13:20:00,96.25,96.34,96.25,96.34,2150.0,64.4062,64.4664,64.4062,64.4664,2150.0
2015-07-31 13:25:00,96.34,96.35,96.25,96.35,4758.0,64.4664,64.4731,64.4062,64.4731,4758.0
2015-07-31 13:30:00,96.37,96.37,96.31,96.31,6600.0,64.4865,64.4865,64.4464,64.4464,6600.0
2015-07-31 13:35:00,96.34,96.34,96.27,96.27,3523.0,64.4664,64.4664,64.4196,64.4196,3523.0
2015-07-31 13:40:00,96.25,96.31,96.22,96.22,3300.0,64.4062,64.4464,64.3861,64.3861,3300.0
2015-07-31 13:45:00,96.24,96.34,96.24,96.3,3185.0,64.3995,64.4664,64.3995,64.4397,3185.0
2015-07-31 13:50:00,96.29,96.3,96.25,96.27,2389.0,64.433,64.4397,64.4062,64.4196,2389.0
2015-07-31 13:55:00,96.26,96.33,96.25,96.28,1948.0,64.4129,64.4597,64.4062,64.4263,1948.0
2015-07-31 14:00:00,96.27,96.33,96.27,96.28,1400.0,64.4196,64.4597,64.4196,64.4263,1400.0
2015-07-31 14:05:00,96.28,96.33,96.27,96.29,3461.0,64.4263,64.4597,64.4196,64.433,3461.0
2015-07-31 14:10:00,96.27,96.28,96.21,96.24,8300.0,64.4196,64.4263,64.3795,64.3995,8300.0
2015-07-31 14:15:00,96.25,96.28,96.21,96.28,4218.0,64.4062,64.4263,64.3795,64.4263,4218.0
2015-07-31 14:20:00,96.29,96.3,96.16,96.22,6697.0,64.433,64.4397,64.346,64.3861,6697.0
2015-07-31 14:25:00,96.21,96.33,96.21,96.28,10294.0,64.3795,64.4597,64.3795,64.4263,10294.0
2015-07-31 14:30:00,96.26,96.34,96.24,96.3,2935.0,64.4129,64.4664,64.3995,64.4397,2935.0
2015-07-31 14:35:00,96.29,96.29,96.13,96.17,5030.0,64.433,64.433,64.3259,64.3527,5030.0
2015-07-31 14:40:00,96.19,96.2,96.1,96.13,21804.0,64.3661,64.3728,64.3058,64.3259,21804.0
2015-07-31 14:45:00,96.15,96.15,96.04,96.04,7177.0,64.3393,64.3393,64.2657,64.2657,7177.0
2015-07-31 14:50:00,96.08,96.16,96.08,96.09,6120.0,64.2925,64.346,64.2925,64.2992,6120.0
2015-07-31 14:55:00,96.09,96.2,96.08,96.18,6402.0,64.2992,64.3728,64.2925,64.3594,6402.0
2015-07-31 15:00:00,96.2,96.25,96.2,96.23,7601.0,64.3728,64.4062,64.3728,64.3928,7601.0
2015-07-31 15:05:00,96.21,96.26,96.12,96.17,9602.0,64.3795,64.4129,64.3192,64.3527,9602.0
2015-07-31 15:10:00,96.17,96.22,96.14,96.19,5896.0,64.3527,64.3861,64.3326,64.3661,5896.0
2015-07-31 15:15:00,96.16,96.29,96.16,96.27,9713.0,64.346,64.433,64.346,64.4196,9713.0
2015-07-31 15:20:00,96.26,96.26,96.16,96.19,4786.0,64.4129,64.4129,64.346,64.3661,4786.0
2015-07-31 15:25:00,96.2,96.24,96.16,96.21,18606.0,64.3728,64.3995,64.346,64.3795,18606.0
2015-07-31 15:30:00,96.22,96.28,96.19,96.26,12245.0,64.3861,64.4263,64.3661,64.4129,12245.0
2015-07-31 15:35:00,96.27,96.31,96.22,96.24,17267.0,64.4196,64.4464,64.3861,64.3995,17267.0
2015-07-31 15:40:00,96.24,96.26,96.1,96.13,17750.0,64.3995,64.4129,64.3058,64.3259,17750.0
2015-07-31 15:45:00,96.12,96.14,96.1,96.11,13700.0,64.3192,64.3326,64.3058,64.3125,13700.0
2015-07-31 15:50:00,96.1,96.1,95.98,96.08,40280.0,64.3058,64.3058,64.2255,64.2925,40280.0
2015-07-31 15:55:00,96.06,96.16,96.02,96.04,101140.0,64.2791,64.346,64.2523,64.2657,101140.0
2015-08-03 09:30:00,96.37,96.78,96.14,96.68,17262.0,64.4865,64.7609,64.3326,64.694,17262.0
2015-08-03 09:35:00,96.73,96.74,96.59,96.71,7600.0,64.7274,64.7341,64.6337,64.714,7600.0
2015-08-03 09:40:00,96.6,96.91,96.5,96.52,25280.0,64.6404,64.8479,64.5735,64.5869,25280.0
2015-08-03 09:45:00,96.5,96.85,96.5,96.78,19323.0,64.5735,64.8077,64.5735,64.7609,19323.0
2015-08-03 09:50:00,96.85,97.01,96.79,97.0,12733.0,64.8077,64.9148,64.7676,64.9081,12733.0
2015-08-03 09:55:00,96.98,97.11,96.9,96.95,11912.0,64.8947,64.9817,64.8412,64.8746,11912.0
2015-08-03 10:00:00,96.98,97.06,96.71,96.83,13325.0,64.8947,64.9482,64.714,64.7943,13325.0
2015-08-03 10:05:00,96.82,96.93,96.79,96.84,11368.0,64.7876,64.8612,64.7676,64.801,11368.0
2015-08-03 10:10:00,96.89,97.0,96.84,96.86,20504.0,64.8345,64.9081,64.801,64.8144,20504.0
2015-08-03 10:15:00,96.84,96.84,96.55,96.55,8800.0,64.801,64.801,64.607,64.607,8800.0
2015-08-03 10:20:00,96.51,96.7,96.51,96.63,19892.0,64.5802,64.7073,64.5802,64.6605,19892.0
2015-08-03 10:25:00,96.6,96.73,96.53,96.64,12787.0,64.6404,64.7274,64.5936,64.6672,12787.0
2015-08-03 10:30:00,96.63,96.65,96.44,96.59,6648.0,64.6605,64.6739,64.5334,64.6337,6648.0
2015-08-03 10:35:00,96.61,96.63,96.52,96.63,58944.0,64.6471,64.6605,64.5869,64.6605,58944.0
2015-08-03 10:40:00,96.62,96.79,96.59,96.77,48665.0,64.6538,64.7676,64.6337,64.7542,48665.0
2015-08-03 10:45:00,96.77,96.82,96.65,96.67,13858.0,64.7542,64.7876,64.6739,64.6873,13858.0
2015-08-03 10:50:00,96.72,96.72,96.5,96.5,13200.0,64.7207,64.7207,64.5735,64.5735,13200.0
2015-08-03 10:55:00,96.51,96.75,96.51,96.61,44938.0,64.5802,64.7408,64.5802,64.6471,44938.0
2015-08-03 11:00:00,96.61,96.65,96.48,96.56,7118.0,64.6471,64.6739,64.5601,64.6137,7118.0
2015-08-03 11:05:00,96.52,96.58,96.48,96.55,6050.0,64.5869,64.627,64.5601,64.607,6050.0
2015-08-03 11:10:00,96.58,96.72,96.55,96.61,8764.0,64.627,64.7207,64.607,64.6471,8764.0
2015-08-03 11:15:00,96.63,96.68,96.57,96.68,5396.0,64.6605,64.694,64.6203,64.694,5396.0
2015-08-03 11:20:00,96.67,96.84,96.66,96.84,9000.0,64.6873,64.801,64.6806,64.801,9000.0
2015-08-03 11:25:00,96.83,96.9,96.78,96.89,8825.0,64.7943,64.8412,64.7609,64.8345,8825.0
2015-08-03 11:30:00,96.87,96.95,96.82,96.82,13963.0,64.8211,64.8746,64.7876,64.7876,13963.0
2015-08-03 11:35:00,96.84,96.88,96.73,96.73,11663.0,64.801,64.8278,64.7274,64.7274,11663.0
2015-08-03 11:40:00,96.71,96.86,96.71,96.86,18030.0,64.714,64.8144,64.714,64.8144,18030.0
2015-08-03 11:45:00,96.9,97.01,96.9,96.97,17650.0,64.8412,64.9148,64.8412,64.888,17650.0
2015-08-03 11:50:00,96.98,96.98,96.89,96.92,3884.0,64.8947,64.8947,64.8345,64.8546,3884.0
2015-08-03 11:55:00,96.92,97.02,96.92,97.0,7019.0,64.8546,64.9215,64.8546,64.9081,7019.0
2015-08-03 12:00:00,97.02,97.02,96.84,96.92,10948.0,64.9215,64.9215,64.801,64.8546,10948.0
2015-08-03 12:05:00,96.92,97.03,96.91,96.95,20964.0,64.8546,64.9282,64.8479,64.8746,20964.0
2015-08-03 12:10:00,96.95,97.01,96.93,96.98,18905.0,64.8746,64.9148,64.8612,64.8947,18905.0
2015-08-03 12:15:00,96.96,96.99,96.89,96.91,4781.0,64.8813,64.9014,64.8345,64.8479,4781.0
2015-08-03 12:20:00,96.9,97.03,96.9,96.97,6000.0,64.8412,64.9282,64.8412,64.888,6000.0
2015-08-03 12:25:00,96.97,97.05,96.97,97.0,10879.0,64.888,64.9415,64.888,64.9081,10879.0
2015-08-03 12:30:00,97.0,97.0,96.83,96.83,11071.0,64.9081,64.9081,64.7943,64.7943,11071.0
2015-08-03 12:35:00,96.86,96.86,96.75,96.77,2976.0,64.8144,64.8144,64.7408,64.7542,2976.0
2015-08-03 12:40:00,96.81,96.82,96.73,96.78,6500.0,64.7809,64.7876,64.7274,64.7609,6500.0
2015-08-03 12:45:00,96.75,96.75,96.66,96.68,2700.0,64.7408,64.7408,64.6806,64.694,2700.0
2015-08-03 12:50:00,96.65,96.66,96.52,96.52,4500.0,64.6739,64.6806,64.5869,64.5869,4500.0
2015-08-03 12:55:00,96.58,96.58,96.48,96.51,4626.0,64.627,64.627,64.5601,64.5802,4626.0
2015-08-03 13:00:00,96.52,96.52,96.44,96.49,3000.0,64.5869,64.5869,64.5334,64.5668,3000.0
2015-08-03 13:05:00,96.48,96.5,96.37,96.37,6319.0,64.5601,64.5735,64.4865,64.4865,6319.0
2015-08-03 13:10:00,96.36,96.39,96.26,96.3,5771.0,64.4798,64.4999,64.4129,64.4397,5771.0
2015-08-03 13:15:00,96.32,96.36,96.31,96.32,2700.0,64.4531,64.4798,64.4464,64.4531,2700.0
2015-08-03 13:20:00,96.31,96.37,96.28,96.31,7650.0,64.4464,64.4865,64.4263,64.4464,7650.0
2015-08-03 13:25:00,96.31,96.36,96.31,96.31,3700.0,64.4464,64.4798,64.4464,64.4464,3700.0
2015-08-03 13:30:00,96.32,96.35,96.29,96.34,7200.0,64.4531,64.4731,64.433,64.4664,7200.0
2015-08-03 13:35:00,96.32,96.35,96.26,96.3,4100.0,64.4531,64.4731,64.4129,64.4397,4100.0
2015-08-03 13:40:00,96.32,96.39,96.32,96.36,1800.0,64.4531,64.4999,64.4531,64.4798,1800.0
2015-08-03 13:45:00,96.36,96.44,96.29,96.44,3430.0,64.4798,64.5334,64.433,64.5334,3430.0
2015-08-03 13:50:00,96.42,96.42,96.3,96.34,4200.0,64.52,64.52,64.4397,64.4664,4200.0
2015-08-03 13:55:00,96.34,96.39,96.29,96.31,3660.0,64.4664,64.4999,64.433,64.4464,3660.0
2015-08-03 14:00:00,96.3,96.41,96.28,96.4,7770.0,64.4397,64.5133,64.4263,64.5066,7770.0
2015-08-03 14:05:00,96.38,96.39,96.33,96.35,4789.0,64.4932,64.4999,64.4597,64.4731,4789.0
2015-08-03 14:10:00,96.34,96.36,96.23,96.27,9262.0,64.4664,64.4798,64.3928,64.4196,9262.0
2015-08-03 14:15:00,96.28,96.31,96.26,96.26,5500.0,64.4263,64.4464,64.4129,64.4129,5500.0
2015-08-03 14:20:00,96.26,96.32,96.18,96.32,10575.0,64.4129,64.4531,64.3594,64.4531,10575.0
2015-08-03 14:25:00,96.31,96.32,96.24,96.24,6456.0,64.4464,64.4531,64.3995,64.3995,6456.0
2015-08-03 14:30:00,96.28,96.3,96.2,96.3,6403.0,64.4263,64.4397,64.3728,64.4397,6403.0
2015-08-03 14:35:00,96.31,96.44,96.29,96.44,7875.0,64.4464,64.5334,64.433,64.5334,7875.0
2015-08-03 14:40:00,96.44,96.51,96.41,96.47,6636.0,64.5334,64.5802,64.5133,64.5534,6636.0
2015-08-03 14:45:00,96.47,96.48,96.38,96.38,9791.0,64.5534,64.5601,64.4932,64.4932,9791.0
2015-08-03 14:50:00,96.4,96.44,96.37,96.39,7032.0,64.5066,64.5334,64.4865,64.4999,7032.0
2015-08-03 14:55:00,96.38,96.4,96.3,96.33,10667.0,64.4932,64.5066,64.4397,64.4597,10667.0
2015-08-03 15:00:00,96.35,96.4,96.33,96.39,7072.0,64.4731,64.5066,64.4597,64.4999,7072.0
2015-08-03 15:05:00,96.43,96.54,96.41,96.53,11775.0,64.5267,64.6003,64.5133,64.5936,11775.0
2015-08-03 15:10:00,96.54,96.55,96.51,96.53,9950.0,64.6003,64.607,64.5802,64.5936,9950.0
2015-08-03 15:15:00,96.54,96.6,96.53,96.59,10200.0,64.6003,64.6404,64.5936,64.6337,10200.0
2015-08-03 15:20:00,96.61,96.62,96.57,96.6,11074.0,64.6471,64.6538,64.6203,64.6404,11074.0
2015-08-03 15:25:00,96.61,96.64,96.58,96.61,11487.0,64.6471,64.6672,64.627,64.6471,11487.0
2015-08-03 15:30:00,96.63,96.69,96.6,96.64,8118.0,64.6605,64.7006,64.6404,64.6672,8118.0
2015-08-03 15:35:00,96.64,96.77,96.64,96.76,10151.0,64.6672,64.7542,64.6672,64.7475,10151.0
2015-08-03 15:40:00,96.75,96.85,96.71,96.81,14989.0,64.7408,64.8077,64.714,64.7809,14989.0
2015-08-03 15:45:00,96.81,96.86,96.8,96.86,10863.0,64.7809,64.8144,64.7743,64.8144,10863.0
2015-08-03 15:50:00,96.84,96.88,96.83,96.88,18035.0,64.801,64.8278,64.7943,64.8278,18035.0
2015-08-03 15:55:00,96.87,97.03,96.87,96.98,46838.0,64.8211,64.9282,64.8211,64.8947,46838.0
2015-08-04 09:30:00,96.86,97.21,96.15,97.1,20391.0,64.8144,65.0486,64.3393,64.975,20391.0
2015-08-04 09:35:00,96.99,97.1,96.8,96.8,7220.0,64.9014,64.975,64.7743,64.7743,7220.0
2015-08-04 09:40:00,96.88,97.16,96.88,97.1,6198.0,64.8278,65.0151,64.8278,64.975,6198.0
2015-08-04 09:45:00,97.16,97.21,97.08,97.16,9900.0,65.0151,65.0486,64.9616,65.0151,9900.0
2015-08-04 09:50:00,97.14,97.21,97.11,97.2,9100.0,65.0018,65.0486,64.9817,65.0419,9100.0
2015-08-04 09:55:00,97.2,97.2,97.1,97.15,4700.0,65.0419,65.0419,64.975,65.0085,4700.0
2015-08-04 10:00:00,97.14,97.15,97.07,97.08,23923.0,65.0018,65.0085,64.9549,64.9616,23923.0
2015-08-04 10:05:00,97.07,97.07,96.99,97.01,11524.0,64.9549,64.9549,64.9014,64.9148,11524.0
2015-08-04 10:10:00,97.0,97.06,96.95,97.04,21100.0,64.9081,64.9482,64.8746,64.9348,21100.0
2015-08-04 10:15:00,97.04,97.05,96.91,96.92,20599.0,64.9348,64.9415,64.8479,64.8546,20599.0
2015-08-04 10:20:00,96.93,97.05,96.91,97.0,5310.0,64.8612,64.9415,64.8479,64.9081,5310.0
2015-08-04 10:25:00,97.02,97.14,97.0,97.14,13650.0,64.9215,65.0018,64.9081,65.0018,13650.0
2015-08-04 10:30:00,97.13,97.15,97.07,97.11,10100.0,64.9951,65.0085,64.9549,64.9817,10100.0
2015-08-04 10:35:00,97.11,97.13,97.02,97.02,9281.0,64.9817,64.9951,64.9215,64.9215,9281.0
2015-08-04 10:40:00,97.03,97.06,96.97,97.0,10790.0,64.9282,64.9482,64.888,64.9081,10790.0
2015-08-04 10:45:00,97.0,97.17,97.0,97.12,8200.0,64.9081,65.0218,64.9081,64.9884,8200.0
2015-08-04 10:50:00,97.12,97.12,97.03,97.1,6650.0,64.9884,64.9884,64.9282,64.975,6650.0
2015-08-04 10:55:00,97.1,97.12,96.92,96.97,30150.0,64.975,64.9884,64.8546,64.888,30150.0
2015-08-04 11:00:00,96.99,97.05,96.97,97.02,5547.0,64.9014,64.9415,64.888,64.9215,5547.0
2015-08-04 11:05:00,97.02,97.02,96.91,96.91,9196.0,64.9215,64.9215,64.8479,64.8479,9196.0
2015-08-04 11:10:00,96.94,97.05,96.91,96.96,6825.0,64.8679,64.9415,64.8479,64.8813,6825.0
2015-08-04 11:15:00,97.0,97.0,96.78,96.79,7306.0,64.9081,64.9081,64.7609,64.7676,7306.0
2015-08-04 11:20:00,96.78,96.85,96.78,96.8,7803.0,64.7609,64.8077,64.7609,64.7743,7803.0
2015-08-04 11:25:00,96.8,96.8,96.71,96.75,3129.0,64.7743,64.7743,64.714,64.7408,3129.0
2015-08-04 11:30:00,96.72,96.81,96.72,96.81,2755.0,64.7207,64.7809,64.7207,64.7809,2755.0
2015-08-04 11:35:00,96.83,96.9,96.8,96.9,1500.0,64.7943,64.8412,64.7743,64.8412,1500.0
2015-08-04 11:40:00,96.95,97.0,96.84,96.89,9110.0,64.8746,64.9081,64.801,64.8345,9110.0
2015-08-04 11:45:00,96.86,96.86,96.78,96.79,2373.0,64.8144,64.8144,64.7609,64.7676,2373.0
2015-08-04 11:50:00,96.81,96.81,96.71,96.74,5100.0,64.7809,64.7809,64.714,64.7341,5100.0
2015-08-04 11:55:00,96.75,96.75,96.71,96.74,4301.0,64.7408,64.7408,64.714,64.7341,4301.0
2015-08-04 12:00:00,96.74,96.75,96.69,96.69,6300.0,64.7341,64.7408,64.7006,64.7006,6300.0
2015-08-04 12:05:00,96.71,96.73,96.68,96.7,9742.0,64.714,64.7274,64.694,64.7073,9742.0
2015-08-04 12:10:00,96.7,96.71,96.65,96.7,7220.0,64.7073,64.714,64.6739,64.7073,7220.0
2015-08-04 12:15:00,96.7,96.7,96.68,96.7,2800.0,64.7073,64.7073,64.694,64.7073,2800.0
2015-08-04 12:20:00,96.7,96.7,96.67,96.68,6259.0,64.7073,64.7073,64.6873,64.694,6259.0
2015-08-04 12:25:00,96.7,96.71,96.58,96.58,5988.0,64.7073,64.714,64.627,64.627,5988.0
2015-08-04 12:30:00,96.58,96.68,96.58,96.64,4014.0,64.627,64.694,64.627,64.6672,4014.0
2015-08-04 12:35:00,96.64,96.67,96.61,96.64,1850.0,64.6672,64.6873,64.6471,64.6672,1850.0
2015-08-04 12:40:00,96.66,96.66,96.51,96.51,7218.0,64.6806,64.6806,64.5802,64.5802,7218.0
2015-08-04 12:45:00,96.52,96.57,96.46,96.48,7655.0,64.5869,64.6203,64.5467,64.5601,7655.0
2015-08-04 12:50:00,96.48,96.48,96.45,96.45,700.0,64.5601,64.5601,64.54,64.54,700.0
2015-08-04 12:55:00,96.42,96.42,96.33,96.33,4050.0,64.52,64.52,64.4597,64.4597,4050.0
2015-08-04 13:00:00,96.33,96.33,96.25,96.28,4900.0,64.4597,64.4597,64.4062,64.4263,4900.0
2015-08-04 13:05:00,96.29,96.39,96.29,96.37,3735.0,64.433,64.4999,64.433,64.4865,3735.0
2015-08-04 13:10:00,96.38,96.42,96.37,96.37,2710.0,64.4932,64.52,64.4865,64.4865,2710.0
2015-08-04 13:15:00,96.4,96.48,96.38,96.46,7700.0,64.5066,64.5601,64.4932,64.5467,7700.0
2015-08-04 13:20:00,96.46,96.53,96.46,96.49,6000.0,64.5467,64.5936,64.5467,64.5668,6000.0
2015-08-04 13:25:00,96.5,96.52,96.48,96.48,13218.0,64.5735,64.5869,64.5601,64.5601,13218.0
2015-08-04 13:30:00,96.49,96.7,96.48,96.7,45382.0,64.5668,64.7073,64.5601,64.7073,45382.0
2015-08-04 13:35:00,96.71,96.82,96.71,96.79,8156.0,64.714,64.7876,64.714,64.7676,8156.0
2015-08-04 13:40:00,96.78,96.78,96.72,96.75,17034.0,64.7609,64.7609,64.7207,64.7408,17034.0
2015-08-04 13:45:00,96.75,96.77,96.56,96.56,9125.0,64.7408,64.7542,64.6137,64.6137,9125.0
2015-08-04 13:50:00,96.55,96.6,96.47,96.47,5500.0,64.607,64.6404,64.5534,64.5534,5500.0
2015-08-04 13:55:00,96.5,96.54,96.34,96.34,16519.0,64.5735,64.6003,64.4664,64.4664,16519.0
2015-08-04 14:00:00,96.36,96.43,96.33,96.43,7199.0,64.4798,64.5267,64.4597,64.5267,7199.0
2015-08-04 14:05:00,96.41,96.45,96.27,96.27,7269.0,64.5133,64.54,64.4196,64.4196,7269.0
2015-08-04 14:10:00,96.26,96.31,96.23,96.28,8803.0,64.4129,64.4464,64.3928,64.4263,8803.0
2015-08-04 14:15:00,96.27,96.39,96.24,96.39,8200.0,64.4196,64.4999,64.3995,64.4999,8200.0
2015-08-04 14:20:00,96.41,96.44,96.39,96.4,6445.0,64.5133,64.5334,64.4999,64.5066,6445.0
2015-08-04 14:25:00,96.39,96.45,96.37,96.43,3662.0,64.4999,64.54,64.4865,64.5267,3662.0
2015-08-04 14:30:00,96.41,96.45,96.37,96.42,5163.0,64.5133,64.54,64.4865,64.52,5163.0
2015-08-04 14:35:00,96.42,96.55,96.38,96.55,8637.0,64.52,64.607,64.4932,64.607,8637.0
2015-08-04 14:40:00,96.52,96.55,96.46,96.52,7021.0,64.5869,64.607,64.5467,64.5869,7021.0
2015-08-04 14:45:00,96.53,96.61,96.52,96.61,3449.0,64.5936,64.6471,64.5869,64.6471,3449.0
2015-08-04 14:50:00,96.65,96.65,96.55,96.58,6050.0,64.6739,64.6739,64.607,64.627,6050.0
2015-08-04 14:55:00,96.61,96.65,96.55,96.6,6945.0,64.6471,64.6739,64.607,64.6404,6945.0
2015-08-04 15:00:00,96.61,96.7,96.59,96.6,9361.0,64.6471,64.7073,64.6337,64.6404,9361.0
2015-08-04 15:05:00,96.6,96.66,96.57,96.58,14683.0,64.6404,64.6806,64.6203,64.627,14683.0
2015-08-04 15:10:00,96.57,96.6,96.52,96.52,15700.0,64.6203,64.6404,64.5869,64.5869,15700.0
2015-08-04 15:15:00,96.56,96.6,96.53,96.57,10628.0,64.6137,64.6404,64.5936,64.6203,10628.0
2015-08-04 15:20:00,96.6,96.6,96.53,96.58,12951.0,64.6404,64.6404,64.5936,64.627,12951.0
2015-08-04 15:25:00,96.58,96.65,96.58,96.63,7984.0,64.627,64.6739,64.627,64.6605,7984.0
2015-08-04 15:30:00,96.7,96.78,96.67,96.77,9400.0,64.7073,64.7609,64.6873,64.7542,9400.0
2015-08-04 15:35:00,96.78,96.78,96.57,96.59,12460.0,64.7609,64.7609,64.6203,64.6337,12460.0
2015-08-04 15:40:00,96.6,96.64,96.53,96.6,13093.0,64.6404,64.6672,64.5936,64.6404,13093.0
2015-08-04 15:45:00,96.58,96.6,96.48,96.53,21319.0,64.627,64.6404,64.5601,64.5936,21319.0
2015-08-04 15:50:00,96.54,96.61,96.51,96.57,26172.0,64.6003,64.6471,64.5802,64.6203,26172.0
2015-08-04 15:55:00,96.56,96.69,96.53,96.69,75449.0,64.6137,64.7006,64.5936,64.7006,75449.0
2015-08-05 09:30:00,97.65,97.65,97.05,97.11,22848.0,65.343,65.343,64.9415,64.9817,22848.0
2015-08-05 09:35:00,97.02,97.16,96.9,96.97,11305.0,64.9215,65.0151,64.8412,64.888,11305.0
2015-08-05 09:40:00,97.05,97.11,96.9,97.05,3100.0,64.9415,64.9817,64.8412,64.9415,3100.0
2015-08-05 09:45:00,96.98,97.15,96.92,97.04,14900.0,64.8947,65.0085,64.8546,64.9348,14900.0
2015-08-05 09:50:00,97.04,97.18,97.0,97.06,18343.0,64.9348,65.0285,64.9081,64.9482,18343.0
2015-08-05 09:55:00,97.06,97.11,96.95,96.99,11652.0,64.9482,64.9817,64.8746,64.9014,11652.0
2015-08-05 10:00:00,97.01,97.16,96.99,97.11,12671.0,64.9148,65.0151,64.9014,64.9817,12671.0
2015-08-05 10:05:00,97.15,97.19,97.02,97.09,13255.0,65.0085,65.0352,64.9215,64.9683,13255.0
2015-08-05 10:10:00,97.12,97.28,97.04,97.23,11974.0,64.9884,65.0954,64.9348,65.062,11974.0
2015-08-05 10:15:00,97.2,97.37,97.2,97.29,15588.0,65.0419,65.1557,65.0419,65.1021,15588.0
2015-08-05 10:20:00,97.33,97.42,97.31,97.36,22394.0,65.1289,65.1891,65.1155,65.149,22394.0
2015-08-05 10:25:00,97.36,97.4,97.29,97.36,18658.0,65.149,65.1757,65.1021,65.149,18658.0
2015-08-05 10:30:00,97.32,97.4,97.32,97.35,6618.0,65.1222,65.1757,65.1222,65.1423,6618.0
2015-08-05 10:35:00,97.37,97.39,97.22,97.23,22800.0,65.1557,65.1691,65.0553,65.062,22800.0
2015-08-05 10:40:00,97.25,97.3,97.1,97.2,29342.0,65.0754,65.1088,64.975,65.0419,29342.0
2015-08-05 10:45:00,97.22,97.3,97.15,97.25,14477.0,65.0553,65.1088,65.0085,65.0754,14477.0
2015-08-05 10:50:00,97.26,97.3,97.24,97.3,27200.0,65.0821,65.1088,65.0687,65.1088,27200.0
2015-08-05 10:55:00,97.3,97.36,97.25,97.35,23294.0,65.1088,65.149,65.0754,65.1423,23294.0
2015-08-05 11:00:00,97.36,97.4,97.3,97.33,24805.0,65.149,65.1757,65.1088,65.1289,24805.0
2015-08-05 11:05:00,97.36,97.38,97.3,97.36,24226.0,65.149,65.1624,65.1088,65.149,24226.0
2015-08-05 11:10:00,97.39,97.45,97.34,97.34,21903.0,65.1691,65.2092,65.1356,65.1356,21903.0
2015-08-05 11:15:00,97.35,97.39,97.31,97.31,8703.0,65.1423,65.1691,65.1155,65.1155,8703.0
2015-08-05 11:20:00,97.31,97.42,97.29,97.29,43859.0,65.1155,65.1891,65.1021,65.1021,43859.0
2015-08-05 11:25:00,97.3,97.35,97.25,97.34,8320.0,65.1088,65.1423,65.0754,65.1356,8320.0
2015-08-05 11:30:00,97.34,97.4,97.3,97.35,9325.0,65.1356,65.1757,65.1088,65.1423,9325.0
2015-08-05 11:35:00,97.34,97.35,97.27,97.31,3710.0,65.1356,65.1423,65.0888,65.1155,3710.0
2015-08-05 11:40:00,97.29,97.34,97.29,97.31,14505.0,65.1021,65.1356,65.1021,65.1155,14505.0
2015-08-05 11:45:00,97.32,97.36,97.27,97.29,10339.0,65.1222,65.149,65.0888,65.1021,10339.0
2015-08-05 11:50:00,97.33,97.34,97.19,97.2,10862.0,65.1289,65.1356,65.0352,65.0419,10862.0
2015-08-05 11:55:00,97.17,97.17,97.07,97.07,7915.0,65.0218,65.0218,64.9549,64.9549,7915.0
2015-08-05 12:00:00,97.1,97.14,97.04,97.12,5392.0,64.975,65.0018,64.9348,64.9884,5392.0
2015-08-05 12:05:00,97.18,97.21,97.14,97.19,3531.0,65.0285,65.0486,65.0018,65.0352,3531.0
2015-08-05 12:10:00,97.16,97.2,97.09,97.2,6283.0,65.0151,65.0419,64.9683,65.0419,6283.0
2015-08-05 12:15:00,97.19,97.19,97.04,97.08,7436.0,65.0352,65.0352,64.9348,64.9616,7436.0
2015-08-05 12:20:00,97.14,97.17,97.1,97.1,7200.0,65.0018,65.0218,64.975,64.975,7200.0
2015-08-05 12:25:00,97.09,97.15,97.08,97.11,10702.0,64.9683,65.0085,64.9616,64.9817,10702.0
2015-08-05 12:30:00,97.11,97.12,97.05,97.06,4600.0,64.9817,64.9884,64.9415,64.9482,4600.0
2015-08-05 12:35:00,97.09,97.16,97.06,97.16,6400.0,64.9683,65.0151,64.9482,65.0151,6400.0
2015-08-05 12:40:00,97.14,97.17,97.03,97.14,3853.0,65.0018,65.0218,64.9282,65.0018,3853.0
2015-08-05 12:45:00,97.15,97.23,97.13,97.14,6650.0,65.0085,65.062,64.9951,65.0018,6650.0
2015-08-05 12:50:00,97.16,97.22,97.15,97.2,5143.0,65.0151,65.0553,65.0085,65.0419,5143.0
2015-08-05 12:55:00,97.22,97.23,97.17,97.22,18526.0,65.0553,65.062,65.0218,65.0553,18526.0
2015-08-05 13:00:00,97.22,97.22,97.17,97.19,5110.0,65.0553,65.0553,65.0218,65.0352,5110.0
2015-08-05 13:05:00,97.2,97.22,97.15,97.18,5679.0,65.0419,65.0553,65.0085,65.0285,5679.0
2015-08-05 13:10:00,97.19,97.19,97.05,97.1,14942.0,65.0352,65.0352,64.9415,64.975,14942.0
2015-08-05 13:15:00,97.09,97.17,97.06,97.14,6200.0,64.9683,65.0218,64.9482,65.0018,6200.0
2015-08-05 13:20:00,97.1,97.19,97.09,97.19,22661.0,64.975,65.0352,64.9683,65.0352,22661.0
2015-08-05 13:25:00,97.15,97.25,97.15,97.25,2390.0,65.0085,65.0754,65.0085,65.0754,2390.0
2015-08-05 13:30:00,97.25,97.25,97.2,97.24,5301.0,65.0754,65.0754,65.0419,65.0687,5301.0
2015-08-05 13:35:00,97.24,97.32,97.24,97.31,12832.0,65.0687,65.1222,65.0687,65.1155,12832.0
2015-08-05 13:40:00,97.32,97.52,97.32,97.48,25178.0,65.1222,65.256,65.1222,65.2293,25178.0
2015-08-05 13:45:00,97.46,97.46,97.32,97.34,16890.0,65.2159,65.2159,65.1222,65.1356,16890.0
2015-08-05 13:50:00,97.33,97.4,97.33,97.39,11700.0,65.1289,65.1757,65.1289,65.1691,11700.0
2015-08-05 13:55:00,97.4,97.48,97.37,97.44,16894.0,65.1757,65.2293,65.1557,65.2025,16894.0
2015-08-05 14:00:00,97.44,97.57,97.39,97.55,15678.0,65.2025,65.2895,65.1691,65.2761,15678.0
2015-08-05 14:05:00,97.57,97.71,97.57,97.71,8725.0,65.2895,65.3832,65.2895,65.3832,8725.0
2015-08-05 14:10:00,97.7,97.78,97.69,97.74,20700.0,65.3765,65.43,65.3698,65.4033,20700.0
2015-08-05 14:15:00,97.77,97.96,97.76,97.94,15354.0,65.4233,65.5505,65.4166,65.5371,15354.0
2015-08-05 14:20:00,97.95,98.0,97.9,97.93,17670.0,65.5438,65.5772,65.5103,65.5304,17670.0
2015-08-05 14:25:00,97.94,98.05,97.92,98.04,13398.0,65.5371,65.6107,65.5237,65.604,13398.0
2015-08-05 14:30:00,98.04,98.05,97.91,97.91,21622.0,65.604,65.6107,65.517,65.517,21622.0
2015-08-05 14:35:00,97.92,97.97,97.89,97.97,7225.0,65.5237,65.5572,65.5036,65.5572,7225.0
2015-08-05 14:40:00,97.95,97.96,97.83,97.95,11867.0,65.5438,65.5505,65.4635,65.5438,11867.0
2015-08-05 14:45:00,97.95,97.99,97.9,97.99,10621.0,65.5438,65.5705,65.5103,65.5705,10621.0
2015-08-05 14:50:00,97.98,98.01,97.92,98.01,12173.0,65.5639,65.5839,65.5237,65.5839,12173.0
2015-08-05 14:55:00,98.03,98.04,97.98,98.0,21889.0,65.5973,65.604,65.5639,65.5772,21889.0
2015-08-05 15:00:00,98.01,98.03,97.96,97.98,10836.0,65.5839,65.5973,65.5505,65.5639,10836.0
2015-08-05 15:05:00,98.01,98.02,97.96,97.96,19917.0,65.5839,65.5906,65.5505,65.5505,19917.0
2015-08-05 15:10:00,97.99,98.01,97.94,97.94,21669.0,65.5705,65.5839,65.5371,65.5371,21669.0
2015-08-05 15:15:00,97.93,97.94,97.87,97.92,23357.0,65.5304,65.5371,65.4902,65.5237,23357.0
2015-08-05 15:20:00,97.92,98.01,97.91,98.0,21757.0,65.5237,65.5839,65.517,65.5772,21757.0
2015-08-05 15:25:00,98.02,98.03,97.96,97.97,23842.0,65.5906,65.5973,65.5505,65.5572,23842.0
2015-08-05 15:30:00,97.97,98.0,97.84,97.95,31160.0,65.5572,65.5772,65.4702,65.5438,31160.0
2015-08-05 15:35:00,97.97,98.02,97.95,98.0,18741.0,65.5572,65.5906,65.5438,65.5772,18741.0
2015-08-05 15:40:00,97.97,98.04,97.97,98.04,19836.0,65.5572,65.604,65.5572,65.604,19836.0
2015-08-05 15:45:00,98.02,98.05,97.99,98.02,39054.0,65.5906,65.6107,65.5705,65.5906,39054.0
2015-08-05 15:50:00,98.01,98.08,97.95,97.97,50119.0,65.5839,65.6308,65.5438,65.5572,50119.0
2015-08-05 15:55:00,97.97,97.99,97.8,97.86,127165.0,65.5572,65.5705,65.4434,65.4836,127165.0
2015-08-06 09:30:00,98.27,98.27,97.83,97.95,18642.0,65.7579,65.7579,65.4635,65.5438,18642.0
2015-08-06 09:35:00,97.98,98.2,97.97,98.05,35001.0,65.5639,65.7111,65.5572,65.6107,35001.0
2015-08-06 09:40:00,98.11,98.15,98.04,98.05,26292.0,65.6508,65.6776,65.604,65.6107,26292.0
2015-08-06 09:45:00,98.08,98.11,97.92,98.01,6404.0,65.6308,65.6508,65.5237,65.5839,6404.0
2015-08-06 09:50:00,98.03,98.08,97.95,97.95,3550.0,65.5973,65.6308,65.5438,65.5438,3550.0
2015-08-06 09:55:00,97.88,98.02,97.88,97.92,9433.0,65.4969,65.5906,65.4969,65.5237,9433.0
2015-08-06 10:00:00,97.98,97.99,97.85,97.94,22055.0,65.5639,65.5705,65.4769,65.5371,22055.0
2015-08-06 10:05:00,97.96,97.96,97.85,97.92,3453.0,65.5505,65.5505,65.4769,65.5237,3453.0
2015-08-06 10:10:00,97.9,98.05,97.89,98.04,8953.0,65.5103,65.6107,65.5036,65.604,8953.0
2015-08-06 10:15:00,98.04,98.09,97.99,98.03,16655.0,65.604,65.6375,65.5705,65.5973,16655.0
2015-08-06 10:20:00,98.03,98.08,97.97,97.98,8261.0,65.5973,65.6308,65.5572,65.5639,8261.0
2015-08-06 10:25:00,98.0,98.01,97.92,97.92,3900.0,65.5772,65.5839,65.5237,65.5237,3900.0
2015-08-06 10:30:00,97.92,97.99,97.87,97.98,4200.0,65.5237,65.5705,65.4902,65.5639,4200.0
2015-08-06 10:35:00,97.98,98.0,97.89,97.89,4600.0,65.5639,65.5772,65.5036,65.5036,4600.0
2015-08-06 10:40:00,97.89,97.95,97.86,97.91,8021.0,65.5036,65.5438,65.4836,65.517,8021.0
2015-08-06 10:45:00,97.92,97.93,97.85,97.93,4418.0,65.5237,65.5304,65.4769,65.5304,4418.0
2015-08-06 10:50:00,97.91,97.94,97.87,97.87,4547.0,65.517,65.5371,65.4902,65.4902,4547.0
2015-08-06 10:55:00,97.89,97.95,97.86,97.92,26000.0,65.5036,65.5438,65.4836,65.5237,26000.0
2015-08-06 11:00:00,97.96,98.02,97.92,97.92,5600.0,65.5505,65.5906,65.5237,65.5237,5600.0
2015-08-06 11:05:00,97.92,97.95,97.88,97.93,6440.0,65.5237,65.5438,65.4969,65.5304,6440.0
2015-08-06 11:10:00,97.95,97.98,97.9,97.95,22232.0,65.5438,65.5639,65.5103,65.5438,22232.0
2015-08-06 11:15:00,97.93,98.03,97.93,97.99,5150.0,65.5304,65.5973,65.5304,65.5705,5150.0
2015-08-06 11:20:00,97.98,98.01,97.93,97.96,4302.0,65.5639,65.5839,65.5304,65.5505,4302.0
2015-08-06 11:25:00,97.96,98.0,97.8,97.82,15568.0,65.5505,65.5772,65.4434,65.4568,15568.0
2015-08-06 11:30:00,97.82,97.85,97.72,97.72,4128.0,65.4568,65.4769,65.3899,65.3899,4128.0
2015-08-06 11:35:00,97.74,97.74,97.62,97.62,5300.0,65.4033,65.4033,65.323,65.323,5300.0
2015-08-06 11:40:00,97.62,97.65,97.45,97.47,7519.0,65.323,65.343,65.2092,65.2226,7519.0
2015-08-06 11:45:00,97.47,97.58,97.45,97.53,11190.0,65.2226,65.2962,65.2092,65.2627,11190.0
2015-08-06 11:50:00,97.53,97.54,97.32,97.32,13819.0,65.2627,65.2694,65.1222,65.1222,13819.0
2015-08-06 11:55:00,97.34,97.39,97.17,97.19,10260.0,65.1356,65.1691,65.0218,65.0352,10260.0
2015-08-06 12:00:00,97.16,97.25,97.14,97.15,10623.0,65.0151,65.0754,65.0018,65.0085,10623.0
2015-08-06 12:05:00,97.15,97.18,97.11,97.11,6800.0,65.0085,65.0285,64.9817,64.9817,6800.0
2015-08-06 12:10:00,97.12,97.16,97.02,97.06,12286.0,64.9884,65.0151,64.9215,64.9482,12286.0
2015-08-06 12:15:00,97.04,97.06,96.96,96.96,9008.0,64.9348,64.9482,64.8813,64.8813,9008.0
2015-08-06 12:20:00,96.96,96.98,96.78,96.83,41145.0,64.8813,64.8947,64.7609,64.7943,41145.0
2015-08-06 12:25:00,96.83,96.92,96.81,96.86,2905.0,64.7943,64.8546,64.7809,64.8144,2905.0
2015-08-06 12:30:00,96.86,96.88,96.69,96.7,10070.0,64.8144,64.8278,64.7006,64.7073,10070.0
2015-08-06 12:35:00,96.67,96.72,96.51,96.57,12182.0,64.6873,64.7207,64.5802,64.6203,12182.0
2015-08-06 12:40:00,96.56,96.62,96.53,96.56,19890.0,64.6137,64.6538,64.5936,64.6137,19890.0
2015-08-06 12:45:00,96.56,96.8,96.54,96.76,24121.0,64.6137,64.7743,64.6003,64.7475,24121.0
2015-08-06 12:50:00,96.8,96.8,96.66,96.72,14695.0,64.7743,64.7743,64.6806,64.7207,14695.0
2015-08-06 12:55:00,96.7,96.72,96.61,96.62,8837.0,64.7073,64.7207,64.6471,64.6538,8837.0
2015-08-06 13:00:00,96.62,96.64,96.6,96.63,11596.0,64.6538,64.6672,64.6404,64.6605,11596.0
2015-08-06 13:05:00,96.63,96.73,96.58,96.73,18796.0,64.6605,64.7274,64.627,64.7274,18796.0
2015-08-06 13:10:00,96.77,96.9,96.75,96.9,7498.0,64.7542,64.8412,64.7408,64.8412,7498.0
2015-08-06 13:15:00,96.88,96.97,96.88,96.95,5094.0,64.8278,64.888,64.8278,64.8746,5094.0
2015-08-06 13:20:00,96.95,97.08,96.95,97.08,7977.0,64.8746,64.9616,64.8746,64.9616,7977.0
2015-08-06 13:25:00,97.05,97.09,97.01,97.01,6705.0,64.9415,64.9683,64.9148,64.9148,6705.0
2015-08-06 13:30:00,97.04,97.1,97.02,97.07,13372.0,64.9348,64.975,64.9215,64.9549,13372.0
2015-08-06 13:35:00,97.07,97.08,97.0,97.0,7150.0,64.9549,64.9616,64.9081,64.9081,7150.0
2015-08-06 13:40:00,97.0,97.07,96.98,97.02,6834.0,64.9081,64.9549,64.8947,64.9215,6834.0
2015-08-06 13:45:00,97.02,97.13,97.0,97.13,5642.0,64.9215,64.9951,64.9081,64.9951,5642.0
2015-08-06 13:50:00,97.09,97.11,96.97,96.97,9706.0,64.9683,64.9817,64.888,64.888,9706.0
2015-08-06 13:55:00,96.96,96.96,96.82,96.83,10785.0,64.8813,64.8813,64.7876,64.7943,10785.0
2015-08-06 14:00:00,96.82,96.88,96.81,96.81,9847.0,64.7876,64.8278,64.7809,64.7809,9847.0
2015-08-06 14:05:00,96.84,96.88,96.8,96.87,5600.0,64.801,64.8278,64.7743,64.8211,5600.0
2015-08-06 14:10:00,96.87,96.94,96.87,96.94,2900.0,64.8211,64.8679,64.8211,64.8679,2900.0
2015-08-06 14:15:00,96.94,97.03,96.9,97.01,3527.0,64.8679,64.9282,64.8412,64.9148,3527.0
2015-08-06 14:20:00,97.0,97.14,97.0,97.08,4200.0,64.9081,65.0018,64.9081,64.9616,4200.0
2015-08-06 14:25:00,97.04,97.14,97.04,97.1,2620.0,64.9348,65.0018,64.9348,64.975,2620.0
2015-08-06 14:30:00,97.1,97.14,97.05,97.06,3500.0,64.975,65.0018,64.9415,64.9482,3500.0
2015-08-06 14:35:00,97.05,97.13,97.05,97.09,5656.0,64.9415,64.9951,64.9415,64.9683,5656.0
2015-08-06 14:40:00,97.1,97.17,97.1,97.15,9817.0,64.975,65.0218,64.975,65.0085,9817.0
2015-08-06 14:45:00,97.16,97.18,97.11,97.11,6715.0,65.0151,65.0285,64.9817,64.9817,6715.0
2015-08-06 14:50:00,97.11,97.11,97.05,97.06,6131.0,64.9817,64.9817,64.9415,64.9482,6131.0
2015-08-06 14:55:00,97.07,97.08,97.05,97.07,5487.0,64.9549,64.9616,64.9415,64.9549,5487.0
2015-08-06 15:00:00,97.09,97.21,97.09,97.14,7668.0,64.9683,65.0486,64.9683,65.0018,7668.0
2015-08-06 15:05:00,97.17,97.2,97.11,97.15,7428.0,65.0218,65.0419,64.9817,65.0085,7428.0
2015-08-06 15:10:00,97.15,97.23,97.15,97.19,10709.0,65.0085,65.062,65.0085,65.0352,10709.0
2015-08-06 15:15:00,97.2,97.22,97.16,97.16,15696.0,65.0419,65.0553,65.0151,65.0151,15696.0
2015-08-06 15:20:00,97.17,97.2,97.1,97.12,6667.0,65.0218,65.0419,64.975,64.9884,6667.0
2015-08-06 15:25:00,97.12,97.13,97.04,97.05,7370.0,64.9884,64.9951,64.9348,64.9415,7370.0
2015-08-06 15:30:00,97.04,97.07,97.0,97.03,8988.0,64.9348,64.9549,64.9081,64.9282,8988.0
2015-08-06 15:35:00,97.05,97.1,97.01,97.1,10125.0,64.9415,64.975,64.9148,64.975,10125.0
2015-08-06 15:40:00,97.12,97.16,97.07,97.12,7740.0,64.9884,65.0151,64.9549,64.9884,7740.0
2015-08-06 15:45:00,97.12,97.17,97.12,97.14,13131.0,64.9884,65.0218,64.9884,65.0018,13131.0
2015-08-06 15:50:00,97.14,97.2,97.14,97.19,17524.0,65.0018,65.0419,65.0018,65.0352,17524.0
2015-08-06 15:55:00,97.19,97.24,97.04,97.09,72562.0,65.0352,65.0687,64.9348,64.9683,72562.0
2015-08-07 09:30:00,96.97,97.09,96.73,96.97,10839.0,64.888,64.9683,64.7274,64.888,10839.0
2015-08-07 09:35:00,96.99,97.19,96.74,97.05,10330.0,64.9014,65.0352,64.7341,64.9415,10330.0
2015-08-07 09:40:00,97.12,97.41,97.11,97.22,5198.0,64.9884,65.1824,64.9817,65.0553,5198.0
2015-08-07 09:45:00,97.15,97.17,97.01,97.03,4700.0,65.0085,65.0218,64.9148,64.9282,4700.0
2015-08-07 09:50:00,96.99,97.04,96.78,96.87,7113.0,64.9014,64.9348,64.7609,64.8211,7113.0
2015-08-07 09:55:00,96.81,96.95,96.79,96.95,2500.0,64.7809,64.8746,64.7676,64.8746,2500.0
2015-08-07 10:00:00,96.87,97.0,96.86,96.87,11246.0,64.8211,64.9081,64.8144,64.8211,11246.0
2015-08-07 10:05:00,96.89,97.08,96.84,97.07,5865.0,64.8345,64.9616,64.801,64.9549,5865.0
2015-08-07 10:10:00,97.04,97.15,97.0,97.13,4957.0,64.9348,65.0085,64.9081,64.9951,4957.0
2015-08-07 10:15:00,97.17,97.28,97.13,97.28,7497.0,65.0218,65.0954,64.9951,65.0954,7497.0
2015-08-07 10:20:00,97.23,97.31,97.16,97.18,17055.0,65.062,65.1155,65.0151,65.0285,17055.0
2015-08-07 10:25:00,97.2,97.22,97.01,97.04,7380.0,65.0419,65.0553,64.9148,64.9348,7380.0
2015-08-07 10:30:00,97.06,97.13,96.99,97.13,5100.0,64.9482,64.9951,64.9014,64.9951,5100.0
2015-08-07 10:35:00,97.16,97.3,97.13,97.21,20121.0,65.0151,65.1088,64.9951,65.0486,20121.0
2015-08-07 10:40:00,97.23,97.24,97.16,97.2,13150.0,65.062,65.0687,65.0151,65.0419,13150.0
2015-08-07 10:45:00,97.2,97.23,97.09,97.23,6800.0,65.0419,65.062,64.9683,65.062,6800.0
2015-08-07 10:50:00,97.22,97.25,97.04,97.04,5387.0,65.0553,65.0754,64.9348,64.9348,5387.0
2015-08-07 10:55:00,97.04,97.08,96.97,96.97,5207.0,64.9348,64.9616,64.888,64.888,5207.0
2015-08-07 11:00:00,97.0,97.15,96.95,97.0,5857.0,64.9081,65.0085,64.8746,64.9081,5857.0
2015-08-07 11:05:00,97.04,97.08,96.95,96.95,3926.0,64.9348,64.9616,64.8746,64.8746,3926.0
2015-08-07 11:10:00,96.92,97.01,96.87,96.89,6429.0,64.8546,64.9148,64.8211,64.8345,6429.0
2015-08-07 11:15:00,96.87,96.99,96.83,96.83,7796.0,64.8211,64.9014,64.7943,64.7943,7796.0
2015-08-07 11:20:00,96.85,96.89,96.8,96.84,3690.0,64.8077,64.8345,64.7743,64.801,3690.0
2015-08-07 11:25:00,96.8,96.82,96.65,96.7,15342.0,64.7743,64.7876,64.6739,64.7073,15342.0
2015-08-07 11:30:00,96.65,96.7,96.59,96.62,6517.0,64.6739,64.7073,64.6337,64.6538,6517.0
2015-08-07 11:35:00,96.62,96.66,96.52,96.52,7287.0,64.6538,64.6806,64.5869,64.5869,7287.0
2015-08-07 11:40:00,96.51,96.61,96.51,96.59,5020.0,64.5802,64.6471,64.5802,64.6337,5020.0
2015-08-07 11:45:00,96.57,96.61,96.54,96.55,5342.0,64.6203,64.6471,64.6003,64.607,5342.0
2015-08-07 11:50:00,96.53,96.6,96.51,96.51,4928.0,64.5936,64.6404,64.5802,64.5802,4928.0
2015-08-07 11:55:00,96.5,96.62,96.46,96.61,6410.0,64.5735,64.6538,64.5467,64.6471,6410.0
2015-08-07 12:00:00,96.62,96.8,96.62,96.78,4300.0,64.6538,64.7743,64.6538,64.7609,4300.0
2015-08-07 12:05:00,96.82,96.9,96.81,96.83,3797.0,64.7876,64.8412,64.7809,64.7943,3797.0
2015-08-07 12:10:00,96.8,96.83,96.76,96.79,4315.0,64.7743,64.7943,64.7475,64.7676,4315.0
2015-08-07 12:15:00,96.79,96.85,96.78,96.84,14375.0,64.7676,64.8077,64.7609,64.801,14375.0
2015-08-07 12:20:00,96.8,96.83,96.76,96.76,5540.0,64.7743,64.7943,64.7475,64.7475,5540.0
2015-08-07 12:25:00,96.79,96.91,96.78,96.91,2647.0,64.7676,64.8479,64.7609,64.8479,2647.0
2015-08-07 12:30:00,96.91,96.91,96.85,96.89,6678.0,64.8479,64.8479,64.8077,64.8345,6678.0
2015-08-07 12:35:00,96.87,96.87,96.78,96.83,8660.0,64.8211,64.8211,64.7609,64.7943,8660.0
2015-08-07 12:40:00,96.86,96.88,96.84,96.85,1740.0,64.8144,64.8278,64.801,64.8077,1740.0
2015-08-07 12:45:00,96.85,96.85,96.77,96.82,3744.0,64.8077,64.8077,64.7542,64.7876,3744.0
2015-08-07 12:50:00,96.81,96.85,96.68,96.69,5143.0,64.7809,64.8077,64.694,64.7006,5143.0
2015-08-07 12:55:00,96.67,96.73,96.62,96.71,5496.0,64.6873,64.7274,64.6538,64.714,5496.0
2015-08-07 13:00:00,96.67,96.68,96.64,96.67,2100.0,64.6873,64.694,64.6672,64.6873,2100.0
2015-08-07 13:05:00,96.65,96.65,96.57,96.6,6067.0,64.6739,64.6739,64.6203,64.6404,6067.0
2015-08-07 13:10:00,96.57,96.57,96.52,96.52,1550.0,64.6203,64.6203,64.5869,64.5869,1550.0
2015-08-07 13:15:00,96.52,96.61,96.51,96.51,3211.0,64.5869,64.6471,64.5802,64.5802,3211.0
2015-08-07 13:20:00,96.47,96.54,96.47,96.54,1600.0,64.5534,64.6003,64.5534,64.6003,1600.0
2015-08-07 13:25:00,96.54,96.58,96.41,96.58,9862.0,64.6003,64.627,64.5133,64.627,9862.0
2015-08-07 13:30:00,96.57,96.74,96.57,96.66,10875.0,64.6203,64.7341,64.6203,64.6806,10875.0
2015-08-07 13:35:00,96.64,96.7,96.62,96.67,1994.0,64.6672,64.7073,64.6538,64.6873,1994.0
2015-08-07 13:40:00,96.71,96.75,96.69,96.69,3400.0,64.714,64.7408,64.7006,64.7006,3400.0
2015-08-07 13:45:00,96.69,96.78,96.69,96.73,3500.0,64.7006,64.7609,64.7006,64.7274,3500.0
2015-08-07 13:50:00,96.73,96.78,96.69,96.78,3526.0,64.7274,64.7609,64.7006,64.7609,3526.0
2015-08-07 13:55:00,96.78,96.85,96.77,96.82,6500.0,64.7609,64.8077,64.7542,64.7876,6500.0
2015-08-07 14:00:00,96.8,96.82,96.79,96.79,3851.0,64.7743,64.7876,64.7676,64.7676,3851.0
2015-08-07 14:05:00,96.8,96.84,96.79,96.82,5300.0,64.7743,64.801,64.7676,64.7876,5300.0
2015-08-07 14:10:00,96.82,96.87,96.82,96.87,4575.0,64.7876,64.8211,64.7876,64.8211,4575.0
2015-08-07 14:15:00,96.86,96.91,96.83,96.83,5470.0,64.8144,64.8479,64.7943,64.7943,5470.0
2015-08-07 14:20:00,96.81,96.89,96.79,96.89,5694.0,64.7809,64.8345,64.7676,64.8345,5694.0
2015-08-07 14:25:00,96.89,97.03,96.88,96.94,4100.0,64.8345,64.9282,64.8278,64.8679,4100.0
2015-08-07 14:30:00,96.97,97.06,96.97,97.06,3685.0,64.888,64.9482,64.888,64.9482,3685.0
2015-08-07 14:35:00,97.06,97.16,97.04,97.11,6358.0,64.9482,65.0151,64.9348,64.9817,6358.0
2015-08-07 14:40:00,97.1,97.1,97.02,97.05,3550.0,64.975,64.975,64.9215,64.9415,3550.0
2015-08-07 14:45:00,97.06,97.07,97.02,97.05,4678.0,64.9482,64.9549,64.9215,64.9415,4678.0
2015-08-07 14:50:00,97.1,97.14,97.08,97.12,4105.0,64.975,65.0018,64.9616,64.9884,4105.0
2015-08-07 14:55:00,97.12,97.23,97.08,97.21,6687.0,64.9884,65.062,64.9616,65.0486,6687.0
2015-08-07 15:00:00,97.22,97.22,97.14,97.15,5226.0,65.0553,65.0553,65.0018,65.0085,5226.0
2015-08-07 15:05:00,97.15,97.18,97.12,97.18,8200.0,65.0085,65.0285,64.9884,65.0285,8200.0
2015-08-07 15:10:00,97.17,97.18,97.09,97.11,4654.0,65.0218,65.0285,64.9683,64.9817,4654.0
2015-08-07 15:15:00,97.12,97.22,97.12,97.17,11319.0,64.9884,65.0553,64.9884,65.0218,11319.0
2015-08-07 15:20:00,97.17,97.23,97.13,97.21,25394.0,65.0218,65.062,64.9951,65.0486,25394.0
2015-08-07 15:25:00,97.21,97.24,97.17,97.2,21859.0,65.0486,65.0687,65.0218,65.0419,21859.0
2015-08-07 15:30:00,97.22,97.28,97.19,97.26,26979.0,65.0553,65.0954,65.0352,65.0821,26979.0
2015-08-07 15:35:00,97.26,97.27,97.2,97.2,13845.0,65.0821,65.0888,65.0419,65.0419,13845.0
2015-08-07 15:40:00,97.2,97.23,97.12,97.19,10445.0,65.0419,65.062,64.9884,65.0352,10445.0
2015-08-07 15:45:00,97.19,97.27,97.15,97.27,12045.0,65.0352,65.0888,65.0085,65.0888,12045.0
2015-08-07 15:50:00,97.27,97.41,97.24,97.39,23982.0,65.0888,65.1824,65.0687,65.1691,23982.0
2015-08-07 15:55:00,97.39,97.41,97.19,97.25,62322.0,65.1691,65.1824,65.0352,65.0754,62322.0
2015-08-10 09:30:00,98.13,98.28,97.62,98.0,25771.0,65.6642,65.7646,65.323,65.5772,25771.0
2015-08-10 09:35:00,98.0,98.15,97.95,98.12,15230.0,65.5772,65.6776,65.5438,65.6575,15230.0
2015-08-10 09:40:00,98.12,98.28,98.02,98.23,13110.0,65.6575,65.7646,65.5906,65.7311,13110.0
2015-08-10 09:45:00,98.26,98.35,98.11,98.27,18034.0,65.7512,65.8114,65.6508,65.7579,18034.0
2015-08-10 09:50:00,98.29,98.36,98.25,98.26,20017.0,65.7713,65.8181,65.7445,65.7512,20017.0
2015-08-10 09:55:00,98.25,98.25,98.1,98.15,7822.0,65.7445,65.7445,65.6442,65.6776,7822.0
2015-08-10 10:00:00,98.16,98.21,98.06,98.16,17133.0,65.6843,65.7178,65.6174,65.6843,17133.0
2015-08-10 10:05:00,98.18,98.21,98.07,98.1,10928.0,65.6977,65.7178,65.6241,65.6442,10928.0
2015-08-10 10:10:00,98.12,98.23,98.1,98.14,14051.0,65.6575,65.7311,65.6442,65.6709,14051.0
2015-08-10 10:15:00,98.13,98.26,98.13,98.16,6614.0,65.6642,65.7512,65.6642,65.6843,6614.0
2015-08-10 10:20:00,98.21,98.33,98.16,98.22,7200.0,65.7178,65.7981,65.6843,65.7245,7200.0
2015-08-10 10:25:00,98.29,98.29,98.12,98.27,11875.0,65.7713,65.7713,65.6575,65.7579,11875.0
2015-08-10 10:30:00,98.23,98.25,98.12,98.14,11461.0,65.7311,65.7445,65.6575,65.6709,11461.0
2015-08-10 10:35:00,98.13,98.16,98.05,98.05,7853.0,65.6642,65.6843,65.6107,65.6107,7853.0
2015-08-10 10:40:00,98.08,98.08,97.99,98.01,4690.0,65.6308,65.6308,65.5705,65.5839,4690.0
2015-08-10 10:45:00,98.03,98.11,98.03,98.11,5110.0,65.5973,65.6508,65.5973,65.6508,5110.0
2015-08-10 10:50:00,98.07,98.15,98.06,98.11,7544.0,65.6241,65.6776,65.6174,65.6508,7544.0
2015-08-10 10:55:00,98.1,98.18,98.06,98.16,12106.0,65.6442,65.6977,65.6174,65.6843,12106.0
2015-08-10 11:00:00,98.18,98.32,98.16,98.3,13040.0,65.6977,65.7914,65.6843,65.778,13040.0
2015-08-10 11:05:00,98.34,98.39,98.26,98.3,8800.0,65.8048,65.8382,65.7512,65.778,8800.0
2015-08-10 11:10:00,98.32,98.37,98.3,98.33,6530.0,65.7914,65.8248,65.778,65.7981,6530.0
2015-08-10 11:15:00,98.34,98.39,98.31,98.34,9200.0,65.8048,65.8382,65.7847,65.8048,9200.0
2015-08-10 11:20:00,98.34,98.34,98.19,98.19,6709.0,65.8048,65.8048,65.7044,65.7044,6709.0
2015-08-10 11:25:00,98.21,98.21,98.09,98.11,2824.0,65.7178,65.7178,65.6375,65.6508,2824.0
2015-08-10 11:30:00,98.11,98.22,98.11,98.22,4004.0,65.6508,65.7245,65.6508,65.7245,4004.0
2015-08-10 11:35:00,98.22,98.3,98.21,98.26,7149.0,65.7245,65.778,65.7178,65.7512,7149.0
2015-08-10 11:40:00,98.28,98.31,98.2,98.25,4280.0,65.7646,65.7847,65.7111,65.7445,4280.0
2015-08-10 11:45:00,98.27,98.27,98.1,98.1,5752.0,65.7579,65.7579,65.6442,65.6442,5752.0
2015-08-10 11:50:00,98.12,98.15,98.09,98.1,6655.0,65.6575,65.6776,65.6375,65.6442,6655.0
2015-08-10 11:55:00,98.12,98.12,98.03,98.06,8863.0,65.6575,65.6575,65.5973,65.6174,8863.0
2015-08-10 12:00:00,98.09,98.14,98.08,98.14,3500.0,65.6375,65.6709,65.6308,65.6709,3500.0
2015-08-10 12:05:00,98.15,98.18,98.14,98.16,4415.0,65.6776,65.6977,65.6709,65.6843,4415.0
2015-08-10 12:10:00,98.17,98.2,98.1,98.11,6260.0,65.691,65.7111,65.6442,65.6508,6260.0
2015-08-10 12:15:00,98.1,98.11,98.05,98.06,7660.0,65.6442,65.6508,65.6107,65.6174,7660.0
2015-08-10 12:20:00,98.06,98.07,98.01,98.06,9686.0,65.6174,65.6241,65.5839,65.6174,9686.0
2015-08-10 12:25:00,98.08,98.25,98.08,98.21,3800.0,65.6308,65.7445,65.6308,65.7178,3800.0
2015-08-10 12:30:00,98.21,98.24,98.2,98.21,5939.0,65.7178,65.7378,65.7111,65.7178,5939.0
2015-08-10 12:35:00,98.21,98.25,98.2,98.21,3824.0,65.7178,65.7445,65.7111,65.7178,3824.0
2015-08-10 12:40:00,98.23,98.25,98.2,98.25,3600.0,65.7311,65.7445,65.7111,65.7445,3600.0
2015-08-10 12:45:00,98.23,98.29,98.23,98.25,7029.0,65.7311,65.7713,65.7311,65.7445,7029.0
2015-08-10 12:50:00,98.23,98.25,98.2,98.2,3200.0,65.7311,65.7445,65.7111,65.7111,3200.0
2015-08-10 12:55:00,98.22,98.22,98.19,98.22,3025.0,65.7245,65.7245,65.7044,65.7245,3025.0
2015-08-10 13:00:00,98.22,98.31,98.22,98.29,6500.0,65.7245,65.7847,65.7245,65.7713,6500.0
2015-08-10 13:05:00,98.31,98.34,98.29,98.31,5301.0,65.7847,65.8048,65.7713,65.7847,5301.0
2015-08-10 13:10:00,98.31,98.33,98.21,98.22,7329.0,65.7847,65.7981,65.7178,65.7245,7329.0
2015-08-10 13:15:00,98.24,98.27,98.21,98.21,1752.0,65.7378,65.7579,65.7178,65.7178,1752.0
2015-08-10 13:20:00,98.23,98.26,98.2,98.26,4128.0,65.7311,65.7512,65.7111,65.7512,4128.0
2015-08-10 13:25:00,98.26,98.31,98.26,98.28,4489.0,65.7512,65.7847,65.7512,65.7646,4489.0
2015-08-10 13:30:00,98.28,98.28,98.22,98.26,3344.0,65.7646,65.7646,65.7245,65.7512,3344.0
2015-08-10 13:35:00,98.27,98.33,98.27,98.33,5427.0,65.7579,65.7981,65.7579,65.7981,5427.0
2015-08-10 13:40:00,98.33,98.36,98.32,98.32,4948.0,65.7981,65.8181,65.7914,65.7914,4948.0
2015-08-10 13:45:00,98.33,98.34,98.25,98.3,5772.0,65.7981,65.8048,65.7445,65.778,5772.0
2015-08-10 13:50:00,98.31,98.35,98.28,98.28,4050.0,65.7847,65.8114,65.7646,65.7646,4050.0
2015-08-10 13:55:00,98.28,98.28,98.24,98.26,7989.0,65.7646,65.7646,65.7378,65.7512,7989.0
2015-08-10 14:00:00,98.28,98.32,98.27,98.27,6643.0,65.7646,65.7914,65.7579,65.7579,6643.0
2015-08-10 14:05:00,98.3,98.31,98.23,98.26,4132.0,65.778,65.7847,65.7311,65.7512,4132.0
2015-08-10 14:10:00,98.25,98.27,98.21,98.25,7603.0,65.7445,65.7579,65.7178,65.7445,7603.0
2015-08-10 14:15:00,98.26,98.29,98.25,98.26,9620.0,65.7512,65.7713,65.7445,65.7512,9620.0
2015-08-10 14:20:00,98.25,98.28,98.23,98.23,6979.0,65.7445,65.7646,65.7311,65.7311,6979.0
2015-08-10 14:25:00,98.23,98.28,98.22,98.25,6048.0,65.7311,65.7646,65.7245,65.7445,6048.0
2015-08-10 14:30:00,98.26,98.28,98.24,98.27,4950.0,65.7512,65.7646,65.7378,65.7579,4950.0
2015-08-10 14:35:00,98.28,98.29,98.17,98.18,7811.0,65.7646,65.7713,65.691,65.6977,7811.0
2015-08-10 14:40:00,98.17,98.18,98.15,98.18,4854.0,65.691,65.6977,65.6776,65.6977,4854.0
2015-08-10 14:45:00,98.18,98.18,98.13,98.14,4329.0,65.6977,65.6977,65.6642,65.6709,4329.0
2015-08-10 14:50:00,98.13,98.13,98.02,98.04,14577.0,65.6642,65.6642,65.5906,65.604,14577.0
2015-08-10 14:55:00,98.06,98.11,98.03,98.09,7816.0,65.6174,65.6508,65.5973,65.6375,7816.0
2015-08-10 15:00:00,98.1,98.18,98.1,98.13,13016.0,65.6442,65.6977,65.6442,65.6642,13016.0
2015-08-10 15:05:00,98.13,98.14,98.1,98.1,7000.0,65.6642,65.6709,65.6442,65.6442,7000.0
2015-08-10 15:10:00,98.1,98.11,98.08,98.09,5344.0,65.6442,65.6508,65.6308,65.6375,5344.0
2015-08-10 15:15:00,98.1,98.11,98.09,98.11,6574.0,65.6442,65.6508,65.6375,65.6508,6574.0
2015-08-10 15:20:00,98.11,98.11,98.06,98.08,9772.0,65.6508,65.6508,65.6174,65.6308,9772.0
2015-08-10 15:25:00,98.08,98.1,98.06,98.08,5900.0,65.6308,65.6442,65.6174,65.6308,5900.0
2015-08-10 15:30:00,98.08,98.1,98.06,98.06,6999.0,65.6308,65.6442,65.6174,65.6174,6999.0
2015-08-10 15:35:00,98.05,98.11,98.05,98.08,13472.0,65.6107,65.6508,65.6107,65.6308,13472.0
2015-08-10 15:40:00,98.07,98.14,98.07,98.09,12572.0,65.6241,65.6709,65.6241,65.6375,12572.0
2015-08-10 15:45:00,98.1,98.12,98.05,98.05,10024.0,65.6442,65.6575,65.6107,65.6107,10024.0
2015-08-10 15:50:00,98.06,98.12,98.06,98.12,12959.0,65.6174,65.6575,65.6174,65.6575,12959.0
2015-08-10 15:55:00,98.11,98.2,97.99,98.0,90076.0,65.6508,65.7111,65.5705,65.5772,90076.0
2015-08-11 09:30:00,97.58,97.6,97.05,97.51,25202.0,65.2962,65.3096,64.9415,65.2494,25202.0
2015-08-11 09:35:00,97.53,97.72,97.27,97.38,27798.0,65.2627,65.3899,65.0888,65.1624,27798.0
2015-08-11 09:40:00,97.28,97.59,97.2,97.59,10044.0,65.0954,65.3029,65.0419,65.3029,10044.0
2015-08-11 09:45:00,97.51,97.55,97.28,97.5,7904.0,65.2494,65.2761,65.0954,65.2427,7904.0
2015-08-11 09:50:00,97.54,97.55,97.23,97.26,10200.0,65.2694,65.2761,65.062,65.0821,10200.0
2015-08-11 09:55:00,97.25,97.51,97.25,97.51,9740.0,65.0754,65.2494,65.0754,65.2494,9740.0
2015-08-11 10:00:00,97.5,97.61,97.44,97.5,18841.0,65.2427,65.3163,65.2025,65.2427,18841.0
2015-08-11 10:05:00,97.49,97.55,97.46,97.52,7100.0,65.236,65.2761,65.2159,65.256,7100.0
2015-08-11 10:10:00,97.55,97.61,97.47,97.59,9035.0,65.2761,65.3163,65.2226,65.3029,9035.0
2015-08-11 10:15:00,97.59,97.65,97.46,97.59,10725.0,65.3029,65.343,65.2159,65.3029,10725.0
2015-08-11 10:20:00,97.58,97.76,97.57,97.76,14662.0,65.2962,65.4166,65.2895,65.4166,14662.0
2015-08-11 10:25:00,97.78,97.89,97.78,97.86,15009.0,65.43,65.5036,65.43,65.4836,15009.0
2015-08-11 10:30:00,97.82,97.91,97.77,97.89,18248.0,65.4568,65.517,65.4233,65.5036,18248.0
2015-08-11 10:35:00,97.89,97.95,97.79,97.82,12817.0,65.5036,65.5438,65.4367,65.4568,12817.0
2015-08-11 10:40:00,97.86,97.86,97.75,97.78,11800.0,65.4836,65.4836,65.41,65.43,11800.0
2015-08-11 10:45:00,97.85,97.9,97.81,97.82,9433.0,65.4769,65.5103,65.4501,65.4568,9433.0
2015-08-11 10:50:00,97.87,97.94,97.83,97.9,8150.0,65.4902,65.5371,65.4635,65.5103,8150.0
2015-08-11 10:55:00,97.88,97.91,97.75,97.76,20992.0,65.4969,65.517,65.41,65.4166,20992.0
2015-08-11 11:00:00,97.75,97.79,97.75,97.76,4540.0,65.41,65.4367,65.41,65.4166,4540.0
2015-08-11 11:05:00,97.75,97.76,97.61,97.62,6400.0,65.41,65.4166,65.3163,65.323,6400.0
2015-08-11 11:10:00,97.63,97.65,97.59,97.62,8300.0,65.3297,65.343,65.3029,65.323,8300.0
2015-08-11 11:15:00,97.61,97.66,97.59,97.59,7155.0,65.3163,65.3497,65.3029,65.3029,7155.0
2015-08-11 11:20:00,97.59,97.66,97.48,97.48,25138.0,65.3029,65.3497,65.2293,65.2293,25138.0
2015-08-11 11:25:00,97.52,97.53,97.46,97.48,8400.0,65.256,65.2627,65.2159,65.2293,8400.0
2015-08-11 11:30:00,97.49,97.49,97.43,97.44,11350.0,65.236,65.236,65.1958,65.2025,11350.0
2015-08-11 11:35:00,97.44,97.44,97.25,97.27,9557.0,65.2025,65.2025,65.0754,65.0888,9557.0
2015-08-11 11:40:00,97.25,97.25,97.13,97.15,5855.0,65.0754,65.0754,64.9951,65.0085,5855.0
2015-08-11 11:45:00,97.15,97.17,97.03,97.03,3955.0,65.0085,65.0218,64.9282,64.9282,3955.0
2015-08-11 11:50:00,97.03,97.16,97.03,97.11,5192.0,64.9282,65.0151,64.9282,64.9817,5192.0
2015-08-11 11:55:00,97.14,97.14,96.96,96.99,12116.0,65.0018,65.0018,64.8813,64.9014,12116.0
2015-08-11 12:00:00,97.01,97.05,96.97,97.01,4412.0,64.9148,64.9415,64.888,64.9148,4412.0
2015-08-11 12:05:00,97.02,97.05,96.95,96.96,3940.0,64.9215,64.9415,64.8746,64.8813,3940.0
2015-08-11 12:10:00,96.95,97.06,96.94,96.98,6839.0,64.8746,64.9482,64.8679,64.8947,6839.0
2015-08-11 12:15:00,96.97,96.98,96.92,96.92,5147.0,64.888,64.8947,64.8546,64.8546,5147.0
2015-08-11 12:20:00,96.93,96.94,96.81,96.82,9748.0,64.8612,64.8679,64.7809,64.7876,9748.0
2015-08-11 12:25:00,96.85,96.97,96.8,96.91,6135.0,64.8077,64.888,64.7743,64.8479,6135.0
2015-08-11 12:30:00,96.93,97.08,96.91,97.06,5100.0,64.8612,64.9616,64.8479,64.9482,5100.0
2015-08-11 12:35:00,97.06,97.11,97.05,97.1,7200.0,64.9482,64.9817,64.9415,64.975,7200.0
2015-08-11 12:40:00,97.11,97.17,97.11,97.11,13090.0,64.9817,65.0218,64.9817,64.9817,13090.0
2015-08-11 12:45:00,97.12,97.24,97.11,97.24,5562.0,64.9884,65.0687,64.9817,65.0687,5562.0
2015-08-11 12:50:00,97.23,97.24,97.18,97.21,4643.0,65.062,65.0687,65.0285,65.0486,4643.0
2015-08-11 12:55:00,97.22,97.23,97.1,97.1,6675.0,65.0553,65.062,64.975,64.975,6675.0
2015-08-11 13:00:00,97.09,97.14,97.07,97.1,3497.0,64.9683,65.0018,64.9549,64.975,3497.0
2015-08-11 13:05:00,97.11,97.14,97.02,97.04,5300.0,64.9817,65.0018,64.9215,64.9348,5300.0
2015-08-11 13:10:00,97.02,97.08,97.0,97.05,5169.0,64.9215,64.9616,64.9081,64.9415,5169.0
2015-08-11 13:15:00,97.01,97.07,96.99,97.03,3111.0,64.9148,64.9549,64.9014,64.9282,3111.0
2015-08-11 13:20:00,97.06,97.07,97.0,97.04,5194.0,64.9482,64.9549,64.9081,64.9348,5194.0
2015-08-11 13:25:00,97.05,97.07,97.01,97.06,4772.0,64.9415,64.9549,64.9148,64.9482,4772.0
2015-08-11 13:30:00,97.04,97.08,97.02,97.06,5427.0,64.9348,64.9616,64.9215,64.9482,5427.0
2015-08-11 13:35:00,97.08,97.17,97.06,97.17,3500.0,64.9616,65.0218,64.9482,65.0218,3500.0
2015-08-11 13:40:00,97.15,97.2,97.13,97.16,3750.0,65.0085,65.0419,64.9951,65.0151,3750.0
2015-08-11 13:45:00,97.18,97.23,97.14,97.14,4000.0,65.0285,65.062,65.0018,65.0018,4000.0
2015-08-11 13:50:00,97.15,97.15,97.1,97.13,5693.0,65.0085,65.0085,64.975,64.9951,5693.0
2015-08-11 13:55:00,97.15,97.15,97.06,97.1,4379.0,65.0085,65.0085,64.9482,64.975,4379.0
2015-08-11 14:00:00,97.09,97.13,97.06,97.07,7100.0,64.9683,64.9951,64.9482,64.9549,7100.0
2015-08-11 14:05:00,97.08,97.16,97.08,97.13,7004.0,64.9616,65.0151,64.9616,64.9951,7004.0
2015-08-11 14:10:00,97.15,97.15,96.99,96.99,8026.0,65.0085,65.0085,64.9014,64.9014,8026.0
2015-08-11 14:15:00,96.97,96.97,96.92,96.95,3000.0,64.888,64.888,64.8546,64.8746,3000.0
2015-08-11 14:20:00,96.97,97.04,96.95,96.99,9312.0,64.888,64.9348,64.8746,64.9014,9312.0
2015-08-11 14:25:00,97.0,97.14,96.99,97.09,5161.0,64.9081,65.0018,64.9014,64.9683,5161.0
2015-08-11 14:30:00,97.08,97.16,97.07,97.13,4400.0,64.9616,65.0151,64.9549,64.9951,4400.0
2015-08-11 14:35:00,97.12,97.14,97.06,97.12,6013.0,64.9884,65.0018,64.9482,64.9884,6013.0
2015-08-11 14:40:00,97.1,97.2,97.1,97.19,5400.0,64.975,65.0419,64.975,65.0352,5400.0
2015-08-11 14:45:00,97.19,97.26,97.18,97.23,3832.0,65.0352,65.0821,65.0285,65.062,3832.0
2015-08-11 14:50:00,97.22,97.22,97.13,97.18,5700.0,65.0553,65.0553,64.9951,65.0285,5700.0
2015-08-11 14:55:00,97.2,97.23,97.17,97.21,9393.0,65.0419,65.062,65.0218,65.0486,9393.0
2015-08-11 15:00:00,97.25,97.27,97.16,97.18,7406.0,65.0754,65.0888,65.0151,65.0285,7406.0
2015-08-11 15:05:00,97.19,97.21,97.13,97.17,6669.0,65.0352,65.0486,64.9951,65.0218,6669.0
2015-08-11 15:10:00,97.19,97.34,97.14,97.34,8593.0,65.0352,65.1356,65.0018,65.1356,8593.0
2015-08-11 15:15:00,97.36,97.36,97.2,97.27,10400.0,65.149,65.149,65.0419,65.0888,10400.0
2015-08-11 15:20:00,97.24,97.31,97.19,97.24,23731.0,65.0687,65.1155,65.0352,65.0687,23731.0
2015-08-11 15:25:00,97.28,97.37,97.25,97.36,7875.0,65.0954,65.1557,65.0754,65.149,7875.0
2015-08-11 15:30:00,97.38,97.41,97.29,97.35,12733.0,65.1624,65.1824,65.1021,65.1423,12733.0
2015-08-11 15:35:00,97.35,97.38,97.32,97.35,13309.0,65.1423,65.1624,65.1222,65.1423,13309.0
2015-08-11 15:40:00,97.36,97.46,97.31,97.45,34646.0,65.149,65.2159,65.1155,65.2092,34646.0
2015-08-11 15:45:00,97.43,97.45,97.34,97.34,21436.0,65.1958,65.2092,65.1356,65.1356,21436.0
2015-08-11 15:50:00,97.35,97.47,97.27,97.47,32140.0,65.1423,65.2226,65.0888,65.2226,32140.0
2015-08-11 15:55:00,97.45,97.51,97.21,97.25,196781.0,65.2092,65.2494,65.0486,65.0754,196781.0
2015-08-12 09:30:00,96.74,96.79,96.02,96.37,23225.0,64.7341,64.7676,64.2523,64.4865,23225.0
2015-08-12 09:35:00,96.32,96.32,95.82,96.12,10152.0,64.4531,64.4531,64.1185,64.3192,10152.0
2015-08-12 09:40:00,96.13,96.18,95.93,96.04,17287.0,64.3259,64.3594,64.1921,64.2657,17287.0
2015-08-12 09:45:00,96.03,96.19,95.75,95.78,12606.0,64.259,64.3661,64.0716,64.0917,12606.0
2015-08-12 09:50:00,95.75,95.88,95.62,95.81,11909.0,64.0716,64.1586,63.9846,64.1118,11909.0
2015-08-12 09:55:00,95.83,95.83,95.63,95.79,7300.0,64.1252,64.1252,63.9913,64.0984,7300.0
2015-08-12 10:00:00,95.77,95.77,95.41,95.55,14202.0,64.085,64.085,63.8441,63.9378,14202.0
2015-08-12 10:05:00,95.55,95.55,95.21,95.21,6900.0,63.9378,63.9378,63.7103,63.7103,6900.0
2015-08-12 10:10:00,95.19,95.41,95.18,95.23,16176.0,63.6969,63.8441,63.6902,63.7237,16176.0
2015-08-12 10:15:00,95.3,95.42,95.29,95.33,8481.0,63.7705,63.8508,63.7638,63.7906,8481.0
2015-08-12 10:20:00,95.39,95.39,95.05,95.05,13214.0,63.8307,63.8307,63.6032,63.6032,13214.0
2015-08-12 10:25:00,95.05,95.38,95.01,95.29,18458.0,63.6032,63.8241,63.5765,63.7638,18458.0
2015-08-12 10:30:00,95.3,95.56,95.28,95.56,9198.0,63.7705,63.9445,63.7571,63.9445,9198.0
2015-08-12 10:35:00,95.56,95.78,95.52,95.78,6300.0,63.9445,64.0917,63.9177,64.0917,6300.0
2015-08-12 10:40:00,95.8,95.87,95.7,95.7,11952.0,64.1051,64.1519,64.0382,64.0382,11952.0
2015-08-12 10:45:00,95.67,95.74,95.56,95.56,11700.0,64.0181,64.0649,63.9445,63.9445,11700.0
2015-08-12 10:50:00,95.57,95.67,95.49,95.58,14723.0,63.9512,64.0181,63.8977,63.9579,14723.0
2015-08-12 10:55:00,95.57,95.65,95.52,95.6,23425.0,63.9512,64.0047,63.9177,63.9713,23425.0
2015-08-12 11:00:00,95.63,95.67,95.59,95.59,9793.0,63.9913,64.0181,63.9646,63.9646,9793.0
2015-08-12 11:05:00,95.61,95.75,95.56,95.61,15414.0,63.978,64.0716,63.9445,63.978,15414.0
2015-08-12 11:10:00,95.61,95.63,95.52,95.56,10646.0,63.978,63.9913,63.9177,63.9445,10646.0
2015-08-12 11:15:00,95.57,95.68,95.56,95.67,10090.0,63.9512,64.0248,63.9445,64.0181,10090.0
2015-08-12 11:20:00,95.67,95.71,95.58,95.58,7379.0,64.0181,64.0449,63.9579,63.9579,7379.0
2015-08-12 11:25:00,95.57,95.58,95.33,95.5,20672.0,63.9512,63.9579,63.7906,63.9044,20672.0
2015-08-12 11:30:00,95.5,95.56,95.43,95.45,5000.0,63.9044,63.9445,63.8575,63.8709,5000.0
2015-08-12 11:35:00,95.44,95.44,95.32,95.32,4200.0,63.8642,63.8642,63.7839,63.7839,4200.0
2015-08-12 11:40:00,95.32,95.36,95.27,95.3,4039.0,63.7839,63.8107,63.7504,63.7705,4039.0
2015-08-12 11:45:00,95.3,95.33,95.25,95.26,3801.0,63.7705,63.7906,63.7371,63.7438,3801.0
2015-08-12 11:50:00,95.24,95.27,95.04,95.04,7200.0,63.7304,63.7504,63.5965,63.5965,7200.0
2015-08-12 11:55:00,95.09,95.12,95.05,95.05,12882.0,63.63,63.6501,63.6032,63.6032,12882.0
2015-08-12 12:00:00,95.09,95.23,95.08,95.14,19233.0,63.63,63.7237,63.6233,63.6635,19233.0
2015-08-12 12:05:00,95.14,95.28,95.13,95.22,21507.0,63.6635,63.7571,63.6568,63.717,21507.0
2015-08-12 12:10:00,95.23,95.38,95.23,95.34,7787.0,63.7237,63.8241,63.7237,63.7973,7787.0
2015-08-12 12:15:00,95.35,95.39,95.32,95.32,5600.0,63.804,63.8307,63.7839,63.7839,5600.0
2015-08-12 12:20:00,95.33,95.38,95.3,95.35,9605.0,63.7906,63.8241,63.7705,63.804,9605.0
2015-08-12 12:25:00,95.34,95.44,95.32,95.43,3500.0,63.7973,63.8642,63.7839,63.8575,3500.0
2015-08-12 12:30:00,95.45,95.46,95.33,95.41,19653.0,63.8709,63.8776,63.7906,63.8441,19653.0
2015-08-12 12:35:00,95.39,95.48,95.36,95.48,5159.0,63.8307,63.891,63.8107,63.891,5159.0
2015-08-12 12:40:00,95.5,95.59,95.5,95.55,10273.0,63.9044,63.9646,63.9044,63.9378,10273.0
2015-08-12 12:45:00,95.58,95.62,95.57,95.58,10587.0,63.9579,63.9846,63.9512,63.9579,10587.0
2015-08-12 12:50:00,95.57,95.62,95.52,95.57,26134.0,63.9512,63.9846,63.9177,63.9512,26134.0
2015-08-12 12:55:00,95.57,95.6,95.55,95.58,37517.0,63.9512,63.9713,63.9378,63.9579,37517.0
2015-08-12 13:00:00,95.61,95.74,95.6,95.69,4826.0,63.978,64.0649,63.9713,64.0315,4826.0
2015-08-12 13:05:00,95.75,95.87,95.75,95.86,14150.0,64.0716,64.1519,64.0716,64.1452,14150.0
2015-08-12 13:10:00,95.86,95.96,95.82,95.96,6200.0,64.1452,64.2122,64.1185,64.2122,6200.0
2015-08-12 13:15:00,95.95,96.0,95.92,96.0,5700.0,64.2055,64.2389,64.1854,64.2389,5700.0
2015-08-12 13:20:00,96.03,96.11,96.03,96.1,2773.0,64.259,64.3125,64.259,64.3058,2773.0
2015-08-12 13:25:00,96.11,96.15,96.02,96.05,7724.0,64.3125,64.3393,64.2523,64.2724,7724.0
2015-08-12 13:30:00,96.05,96.09,96.04,96.05,4386.0,64.2724,64.2992,64.2657,64.2724,4386.0
2015-08-12 13:35:00,96.02,96.12,96.02,96.12,8909.0,64.2523,64.3192,64.2523,64.3192,8909.0
2015-08-12 13:40:00,96.15,96.18,96.11,96.11,5181.0,64.3393,64.3594,64.3125,64.3125,5181.0
2015-08-12 13:45:00,96.11,96.28,96.11,96.28,4377.0,64.3125,64.4263,64.3125,64.4263,4377.0
2015-08-12 13:50:00,96.26,96.4,96.26,96.37,3950.0,64.4129,64.5066,64.4129,64.4865,3950.0
2015-08-12 13:55:00,96.45,96.49,96.42,96.43,5460.0,64.54,64.5668,64.52,64.5267,5460.0
2015-08-12 14:00:00,96.43,96.43,96.35,96.4,7800.0,64.5267,64.5267,64.4731,64.5066,7800.0
2015-08-12 14:05:00,96.4,96.41,96.36,96.4,9930.0,64.5066,64.5133,64.4798,64.5066,9930.0
2015-08-12 14:10:00,96.4,96.5,96.39,96.47,4946.0,64.5066,64.5735,64.4999,64.5534,4946.0
2015-08-12 14:15:00,96.46,96.56,96.44,96.56,8258.0,64.5467,64.6137,64.5334,64.6137,8258.0
2015-08-12 14:20:00,96.56,96.56,96.43,96.44,15581.0,64.6137,64.6137,64.5267,64.5334,15581.0
2015-08-12 14:25:00,96.43,96.43,96.22,96.26,9729.0,64.5267,64.5267,64.3861,64.4129,9729.0
2015-08-12 14:30:00,96.26,96.36,96.26,96.36,21634.0,64.4129,64.4798,64.4129,64.4798,21634.0
2015-08-12 14:35:00,96.36,96.58,96.36,96.57,6800.0,64.4798,64.627,64.4798,64.6203,6800.0
2015-08-12 14:40:00,96.55,96.61,96.54,96.61,8014.0,64.607,64.6471,64.6003,64.6471,8014.0
2015-08-12 14:45:00,96.63,96.75,96.63,96.71,9125.0,64.6605,64.7408,64.6605,64.714,9125.0
2015-08-12 14:50:00,96.68,96.75,96.66,96.75,3225.0,64.694,64.7408,64.6806,64.7408,3225.0
2015-08-12 14:55:00,96.73,96.83,96.73,96.82,4270.0,64.7274,64.7943,64.7274,64.7876,4270.0
2015-08-12 15:00:00,96.85,96.91,96.83,96.86,12817.0,64.8077,64.8479,64.7943,64.8144,12817.0
2015-08-12 15:05:00,96.83,96.85,96.78,96.83,8221.0,64.7943,64.8077,64.7609,64.7943,8221.0
2015-08-12 15:10:00,96.81,96.85,96.78,96.8,7527.0,64.7809,64.8077,64.7609,64.7743,7527.0
2015-08-12 15:15:00,96.8,96.86,96.78,96.85,15827.0,64.7743,64.8144,64.7609,64.8077,15827.0
2015-08-12 15:20:00,96.85,97.03,96.85,97.02,14383.0,64.8077,64.9282,64.8077,64.9215,14383.0
2015-08-12 15:25:00,97.02,97.1,96.99,97.1,57814.0,64.9215,64.975,64.9014,64.975,57814.0
2015-08-12 15:30:00,97.11,97.15,97.04,97.13,48340.0,64.9817,65.0085,64.9348,64.9951,48340.0
2015-08-12 15:35:00,97.12,97.13,97.02,97.04,10288.0,64.9884,64.9951,64.9215,64.9348,10288.0
2015-08-12 15:40:00,97.03,97.03,96.92,96.93,12658.0,64.9282,64.9282,64.8546,64.8612,12658.0
2015-08-12 15:45:00,96.94,97.01,96.94,97.0,22952.0,64.8679,64.9148,64.8679,64.9081,22952.0
2015-08-12 15:50:00,97.0,97.09,96.95,97.08,40782.0,64.9081,64.9683,64.8746,64.9616,40782.0
2015-08-12 15:55:00,97.07,97.1,96.98,97.05,129557.0,64.9549,64.975,64.8947,64.9415,129557.0
2015-08-13 09:30:00,96.94,97.21,96.18,97.21,12404.0,64.8679,65.0486,64.3594,65.0486,12404.0
2015-08-13 09:35:00,97.34,97.4,97.01,97.01,20415.0,65.1356,65.1757,64.9148,64.9148,20415.0
2015-08-13 09:40:00,96.98,97.25,96.97,97.2,2298.0,64.8947,65.0754,64.888,65.0419,2298.0
2015-08-13 09:45:00,97.2,97.23,96.96,96.96,3100.0,65.0419,65.062,64.8813,64.8813,3100.0
2015-08-13 09:50:00,96.91,96.99,96.88,96.97,2869.0,64.8479,64.9014,64.8278,64.888,2869.0
2015-08-13 09:55:00,96.86,96.86,96.7,96.7,6475.0,64.8144,64.8144,64.7073,64.7073,6475.0
2015-08-13 10:00:00,96.68,96.68,96.55,96.65,7817.0,64.694,64.694,64.607,64.6739,7817.0
2015-08-13 10:05:00,96.64,96.85,96.6,96.85,6448.0,64.6672,64.8077,64.6404,64.8077,6448.0
2015-08-13 10:10:00,96.8,96.9,96.79,96.79,14419.0,64.7743,64.8412,64.7676,64.7676,14419.0
2015-08-13 10:15:00,96.77,96.86,96.74,96.78,10973.0,64.7542,64.8144,64.7341,64.7609,10973.0
2015-08-13 10:20:00,96.78,96.94,96.75,96.94,8587.0,64.7609,64.8679,64.7408,64.8679,8587.0
2015-08-13 10:25:00,96.96,97.18,96.95,97.15,4410.0,64.8813,65.0285,64.8746,65.0085,4410.0
2015-08-13 10:30:00,97.18,97.24,97.15,97.19,11300.0,65.0285,65.0687,65.0085,65.0352,11300.0
2015-08-13 10:35:00,97.17,97.32,97.17,97.27,25315.0,65.0218,65.1222,65.0218,65.0888,25315.0
2015-08-13 10:40:00,97.26,97.4,97.22,97.38,283288.0,65.0821,65.1757,65.0553,65.1624,283288.0
2015-08-13 10:45:00,97.41,97.51,97.41,97.43,17923.0,65.1824,65.2494,65.1824,65.1958,17923.0
2015-08-13 10:50:00,97.4,97.45,97.31,97.45,11600.0,65.1757,65.2092,65.1155,65.2092,11600.0
2015-08-13 10:55:00,97.47,97.48,97.25,97.25,13691.0,65.2226,65.2293,65.0754,65.0754,13691.0
2015-08-13 11:00:00,97.24,97.39,97.17,97.22,9976.0,65.0687,65.1691,65.0218,65.0553,9976.0
2015-08-13 11:05:00,97.19,97.22,97.07,97.07,6339.0,65.0352,65.0553,64.9549,64.9549,6339.0
2015-08-13 11:10:00,97.06,97.17,97.01,97.15,5868.0,64.9482,65.0218,64.9148,65.0085,5868.0
2015-08-13 11:15:00,97.17,97.35,97.17,97.32,6266.0,65.0218,65.1423,65.0218,65.1222,6266.0
2015-08-13 11:20:00,97.29,97.36,97.28,97.33,5718.0,65.1021,65.149,65.0954,65.1289,5718.0
2015-08-13 11:25:00,97.3,97.35,97.16,97.22,13916.0,65.1088,65.1423,65.0151,65.0553,13916.0
2015-08-13 11:30:00,97.22,97.23,97.14,97.2,13684.0,65.0553,65.062,65.0018,65.0419,13684.0
2015-08-13 11:35:00,97.25,97.4,97.25,97.38,7360.0,65.0754,65.1757,65.0754,65.1624,7360.0
2015-08-13 11:40:00,97.4,97.42,97.36,97.37,10000.0,65.1757,65.1891,65.149,65.1557,10000.0
2015-08-13 11:45:00,97.35,97.43,97.35,97.4,10612.0,65.1423,65.1958,65.1423,65.1757,10612.0
2015-08-13 11:50:00,97.42,97.42,97.36,97.4,7750.0,65.1891,65.1891,65.149,65.1757,7750.0
2015-08-13 11:55:00,97.38,97.41,97.33,97.33,7427.0,65.1624,65.1824,65.1289,65.1289,7427.0
2015-08-13 12:00:00,97.36,97.44,97.36,97.42,6654.0,65.149,65.2025,65.149,65.1891,6654.0
2015-08-13 12:05:00,97.42,97.49,97.42,97.42,16650.0,65.1891,65.236,65.1891,65.1891,16650.0
2015-08-13 12:10:00,97.42,97.5,97.42,97.47,7500.0,65.1891,65.2427,65.1891,65.2226,7500.0
2015-08-13 12:15:00,97.45,97.48,97.41,97.42,8950.0,65.2092,65.2293,65.1824,65.1891,8950.0
2015-08-13 12:20:00,97.45,97.48,97.45,97.46,4601.0,65.2092,65.2293,65.2092,65.2159,4601.0
2015-08-13 12:25:00,97.48,97.6,97.46,97.57,30119.0,65.2293,65.3096,65.2159,65.2895,30119.0
2015-08-13 12:30:00,97.56,97.75,97.53,97.73,25476.0,65.2828,65.41,65.2627,65.3966,25476.0
2015-08-13 12:35:00,97.74,97.75,97.66,97.71,8900.0,65.4033,65.41,65.3497,65.3832,8900.0
2015-08-13 12:40:00,97.67,97.7,97.55,97.62,3646.0,65.3564,65.3765,65.2761,65.323,3646.0
2015-08-13 12:45:00,97.62,97.66,97.62,97.64,3300.0,65.323,65.3497,65.323,65.3363,3300.0
2015-08-13 12:50:00,97.65,97.72,97.64,97.71,6391.0,65.343,65.3899,65.3363,65.3832,6391.0
2015-08-13 12:55:00,97.71,97.72,97.66,97.69,4800.0,65.3832,65.3899,65.3497,65.3698,4800.0
2015-08-13 13:00:00,97.67,97.71,97.64,97.71,7684.0,65.3564,65.3832,65.3363,65.3832,7684.0
2015-08-13 13:05:00,97.72,97.76,97.69,97.73,6600.0,65.3899,65.4166,65.3698,65.3966,6600.0
2015-08-13 13:10:00,97.76,97.89,97.76,97.89,2900.0,65.4166,65.5036,65.4166,65.5036,2900.0
2015-08-13 13:15:00,97.89,97.91,97.72,97.73,9685.0,65.5036,65.517,65.3899,65.3966,9685.0
2015-08-13 13:20:00,97.77,97.81,97.74,97.75,9900.0,65.4233,65.4501,65.4033,65.41,9900.0
2015-08-13 13:25:00,97.73,97.75,97.68,97.73,10050.0,65.3966,65.41,65.3631,65.3966,10050.0
2015-08-13 13:30:00,97.74,97.76,97.67,97.69,5500.0,65.4033,65.4166,65.3564,65.3698,5500.0
2015-08-13 13:35:00,97.71,97.73,97.68,97.7,4317.0,65.3832,65.3966,65.3631,65.3765,4317.0
2015-08-13 13:40:00,97.72,97.72,97.66,97.69,3629.0,65.3899,65.3899,65.3497,65.3698,3629.0
2015-08-13 13:45:00,97.69,97.74,97.68,97.72,5400.0,65.3698,65.4033,65.3631,65.3899,5400.0
2015-08-13 13:50:00,97.73,97.75,97.64,97.74,21123.0,65.3966,65.41,65.3363,65.4033,21123.0
2015-08-13 13:55:00,97.75,97.79,97.73,97.76,6818.0,65.41,65.4367,65.3966,65.4166,6818.0
2015-08-13 14:00:00,97.76,97.8,97.66,97.73,11272.0,65.4166,65.4434,65.3497,65.3966,11272.0
2015-08-13 14:05:00,97.75,97.78,97.73,97.78,7100.0,65.41,65.43,65.3966,65.43,7100.0
2015-08-13 14:10:00,97.77,97.84,97.75,97.84,16195.0,65.4233,65.4702,65.41,65.4702,16195.0
2015-08-13 14:15:00,97.84,97.86,97.73,97.84,15061.0,65.4702,65.4836,65.3966,65.4702,15061.0
2015-08-13 14:20:00,97.82,97.87,97.74,97.8,23365.0,65.4568,65.4902,65.4033,65.4434,23365.0
2015-08-13 14:25:00,97.8,97.87,97.8,97.81,7700.0,65.4434,65.4902,65.4434,65.4501,7700.0
2015-08-13 14:30:00,97.81,97.87,97.75,97.81,43785.0,65.4501,65.4902,65.41,65.4501,43785.0
2015-08-13 14:35:00,97.83,97.83,97.75,97.79,20463.0,65.4635,65.4635,65.41,65.4367,20463.0
2015-08-13 14:40:00,97.77,97.85,97.74,97.81,17716.0,65.4233,65.4769,65.4033,65.4501,17716.0
2015-08-13 14:45:00,97.84,97.87,97.8,97.85,20330.0,65.4702,65.4902,65.4434,65.4769,20330.0
2015-08-13 14:50:00,97.86,98.0,97.84,97.97,15153.0,65.4836,65.5772,65.4702,65.5572,15153.0
2015-08-13 14:55:00,97.97,98.04,97.97,97.99,15836.0,65.5572,65.604,65.5572,65.5705,15836.0
2015-08-13 15:00:00,97.98,98.03,97.93,97.94,13384.0,65.5639,65.5973,65.5304,65.5371,13384.0
2015-08-13 15:05:00,97.97,97.98,97.87,97.92,12550.0,65.5572,65.5639,65.4902,65.5237,12550.0
2015-08-13 15:10:00,97.92,98.0,97.88,97.99,12487.0,65.5237,65.5772,65.4969,65.5705,12487.0
2015-08-13 15:15:00,97.98,97.99,97.92,97.97,12029.0,65.5639,65.5705,65.5237,65.5572,12029.0
2015-08-13 15:20:00,97.98,98.0,97.89,97.89,13760.0,65.5639,65.5772,65.5036,65.5036,13760.0
2015-08-13 15:25:00,97.88,97.94,97.88,97.9,11750.0,65.4969,65.5371,65.4969,65.5103,11750.0
2015-08-13 15:30:00,97.89,97.92,97.75,97.77,15300.0,65.5036,65.5237,65.41,65.4233,15300.0
2015-08-13 15:35:00,97.77,97.79,97.64,97.76,13257.0,65.4233,65.4367,65.3363,65.4166,13257.0
2015-08-13 15:40:00,97.76,97.79,97.7,97.73,12836.0,65.4166,65.4367,65.3765,65.3966,12836.0
2015-08-13 15:45:00,97.73,97.85,97.72,97.81,21400.0,65.3966,65.4769,65.3899,65.4501,21400.0
2015-08-13 15:50:00,97.81,97.88,97.77,97.87,22222.0,65.4501,65.4969,65.4233,65.4902,22222.0
2015-08-13 15:55:00,97.86,97.86,97.69,97.69,69340.0,65.4836,65.4836,65.3698,65.3698,69340.0
2015-08-14 09:30:00,97.85,97.88,97.44,97.59,13673.0,65.4769,65.4969,65.2025,65.3029,13673.0
2015-08-14 09:35:00,97.64,97.91,97.62,97.78,7400.0,65.3363,65.517,65.323,65.43,7400.0
2015-08-14 09:40:00,97.75,97.82,97.64,97.67,7653.0,65.41,65.4568,65.3363,65.3564,7653.0
2015-08-14 09:45:00,97.78,97.86,97.62,97.85,10000.0,65.43,65.4836,65.323,65.4769,10000.0
2015-08-14 09:50:00,97.84,98.19,97.77,98.19,9500.0,65.4702,65.7044,65.4233,65.7044,9500.0
2015-08-14 09:55:00,98.25,98.26,97.95,97.95,8700.0,65.7445,65.7512,65.5438,65.5438,8700.0
2015-08-14 10:00:00,97.96,98.12,97.91,98.08,7500.0,65.5505,65.6575,65.517,65.6308,7500.0
2015-08-14 10:05:00,98.07,98.09,97.95,98.0,9000.0,65.6241,65.6375,65.5438,65.5772,9000.0
2015-08-14 10:10:00,98.0,98.02,97.78,97.82,23714.0,65.5772,65.5906,65.43,65.4568,23714.0
2015-08-14 10:15:00,97.83,97.88,97.73,97.77,14488.0,65.4635,65.4969,65.3966,65.4233,14488.0
2015-08-14 10:20:00,97.82,97.93,97.77,97.86,19242.0,65.4568,65.5304,65.4233,65.4836,19242.0
2015-08-14 10:25:00,97.88,97.97,97.71,97.72,11300.0,65.4969,65.5572,65.3832,65.3899,11300.0
2015-08-14 10:30:00,97.72,97.85,97.72,97.83,18077.0,65.3899,65.4769,65.3899,65.4635,18077.0
2015-08-14 10:35:00,97.82,97.83,97.71,97.75,12950.0,65.4568,65.4635,65.3832,65.41,12950.0
2015-08-14 10:40:00,97.78,97.84,97.78,97.8,11200.0,65.43,65.4702,65.43,65.4434,11200.0
2015-08-14 10:45:00,97.79,97.79,97.67,97.71,10800.0,65.4367,65.4367,65.3564,65.3832,10800.0
2015-08-14 10:50:00,97.71,97.78,97.7,97.73,11354.0,65.3832,65.43,65.3765,65.3966,11354.0
2015-08-14 10:55:00,97.73,97.8,97.73,97.74,15202.0,65.3966,65.4434,65.3966,65.4033,15202.0
2015-08-14 11:00:00,97.71,97.79,97.69,97.72,12821.0,65.3832,65.4367,65.3698,65.3899,12821.0
2015-08-14 11:05:00,97.7,97.79,97.69,97.69,12126.0,65.3765,65.4367,65.3698,65.3698,12126.0
2015-08-14 11:10:00,97.7,97.75,97.66,97.66,18058.0,65.3765,65.41,65.3497,65.3497,18058.0
2015-08-14 11:15:00,97.64,97.64,97.52,97.63,7600.0,65.3363,65.3363,65.256,65.3297,7600.0
2015-08-14 11:20:00,97.65,97.65,97.45,97.49,25952.0,65.343,65.343,65.2092,65.236,25952.0
2015-08-14 11:25:00,97.5,97.52,97.49,97.5,4824.0,65.2427,65.256,65.236,65.2427,4824.0
2015-08-14 11:30:00,97.53,97.53,97.47,97.5,10303.0,65.2627,65.2627,65.2226,65.2427,10303.0
2015-08-14 11:35:00,97.51,97.53,97.47,97.53,10800.0,65.2494,65.2627,65.2226,65.2627,10800.0
2015-08-14 11:40:00,97.57,97.78,97.57,97.69,9400.0,65.2895,65.43,65.2895,65.3698,9400.0
2015-08-14 11:45:00,97.69,97.7,97.54,97.55,15093.0,65.3698,65.3765,65.2694,65.2761,15093.0
2015-08-14 11:50:00,97.58,97.6,97.56,97.57,16729.0,65.2962,65.3096,65.2828,65.2895,16729.0
2015-08-14 11:55:00,97.6,97.62,97.54,97.59,10408.0,65.3096,65.323,65.2694,65.3029,10408.0
2015-08-14 12:00:00,97.59,97.67,97.58,97.64,5557.0,65.3029,65.3564,65.2962,65.3363,5557.0
2015-08-14 12:05:00,97.66,97.71,97.64,97.7,3944.0,65.3497,65.3832,65.3363,65.3765,3944.0
2015-08-14 12:10:00,97.71,97.71,97.59,97.67,5500.0,65.3832,65.3832,65.3029,65.3564,5500.0
2015-08-14 12:15:00,97.64,97.67,97.62,97.65,4900.0,65.3363,65.3564,65.323,65.343,4900.0
2015-08-14 12:20:00,97.66,97.78,97.65,97.75,8550.0,65.3497,65.43,65.343,65.41,8550.0
2015-08-14 12:25:00,97.75,97.77,97.7,97.74,4500.0,65.41,65.4233,65.3765,65.4033,4500.0
2015-08-14 12:30:00,97.7,97.77,97.68,97.74,5111.0,65.3765,65.4233,65.3631,65.4033,5111.0
2015-08-14 12:35:00,97.76,97.76,97.7,97.7,8238.0,65.4166,65.4166,65.3765,65.3765,8238.0
2015-08-14 12:40:00,97.7,97.7,97.65,97.65,4889.0,65.3765,65.3765,65.343,65.343,4889.0
2015-08-14 12:45:00,97.65,97.66,97.55,97.56,9800.0,65.343,65.3497,65.2761,65.2828,9800.0
2015-08-14 12:50:00,97.55,97.59,97.55,97.58,3824.0,65.2761,65.3029,65.2761,65.2962,3824.0
2015-08-14 12:55:00,97.56,97.62,97.55,97.59,5717.0,65.2828,65.323,65.2761,65.3029,5717.0
2015-08-14 13:00:00,97.58,97.6,97.54,97.56,4700.0,65.2962,65.3096,65.2694,65.2828,4700.0
2015-08-14 13:05:00,97.58,97.61,97.57,97.61,5638.0,65.2962,65.3163,65.2895,65.3163,5638.0
2015-08-14 13:10:00,97.63,97.77,97.62,97.73,4780.0,65.3297,65.4233,65.323,65.3966,4780.0
2015-08-14 13:15:00,97.73,97.76,97.68,97.74,7250.0,65.3966,65.4166,65.3631,65.4033,7250.0
2015-08-14 13:20:00,97.75,97.76,97.71,97.71,3898.0,65.41,65.4166,65.3832,65.3832,3898.0
2015-08-14 13:25:00,97.73,97.76,97.73,97.75,7000.0,65.3966,65.4166,65.3966,65.41,7000.0
2015-08-14 13:30:00,97.77,97.82,97.75,97.78,8500.0,65.4233,65.4568,65.41,65.43,8500.0
2015-08-14 13:35:00,97.78,97.79,97.75,97.77,5280.0,65.43,65.4367,65.41,65.4233,5280.0
2015-08-14 13:40:00,97.77,97.78,97.75,97.75,5312.0,65.4233,65.43,65.41,65.41,5312.0
2015-08-14 13:45:00,97.74,97.74,97.62,97.62,2900.0,65.4033,65.4033,65.323,65.323,2900.0
2015-08-14 13:50:00,97.62,97.71,97.6,97.71,4800.0,65.323,65.3832,65.3096,65.3832,4800.0
2015-08-14 13:55:00,97.74,97.78,97.71,97.76,7088.0,65.4033,65.43,65.3832,65.4166,7088.0
2015-08-14 14:00:00,97.75,97.78,97.74,97.75,5412.0,65.41,65.43,65.4033,65.41,5412.0
2015-08-14 14:05:00,97.74,97.75,97.68,97.72,6828.0,65.4033,65.41,65.3631,65.3899,6828.0
2015-08-14 14:10:00,97.72,97.78,97.71,97.74,4100.0,65.3899,65.43,65.3832,65.4033,4100.0
2015-08-14 14:15:00,97.78,97.79,97.7,97.77,7330.0,65.43,65.4367,65.3765,65.4233,7330.0
2015-08-14 14:20:00,97.77,97.78,97.73,97.73,9833.0,65.4233,65.43,65.3966,65.3966,9833.0
2015-08-14 14:25:00,97.75,97.77,97.74,97.75,5703.0,65.41,65.4233,65.4033,65.41,5703.0
2015-08-14 14:30:00,97.74,97.79,97.73,97.78,7043.0,65.4033,65.4367,65.3966,65.43,7043.0
2015-08-14 14:35:00,97.79,97.79,97.71,97.74,12638.0,65.4367,65.4367,65.3832,65.4033,12638.0
2015-08-14 14:40:00,97.76,97.77,97.74,97.74,4600.0,65.4166,65.4233,65.4033,65.4033,4600.0
2015-08-14 14:45:00,97.74,97.75,97.71,97.75,6093.0,65.4033,65.41,65.3832,65.41,6093.0
2015-08-14 14:50:00,97.76,97.81,97.76,97.8,9180.0,65.4166,65.4501,65.4166,65.4434,9180.0
2015-08-14 14:55:00,97.81,97.81,97.79,97.81,14836.0,65.4501,65.4501,65.4367,65.4501,14836.0
2015-08-14 15:00:00,97.81,97.84,97.77,97.82,16924.0,65.4501,65.4702,65.4233,65.4568,16924.0
2015-08-14 15:05:00,97.83,97.84,97.8,97.83,16160.0,65.4635,65.4702,65.4434,65.4635,16160.0
2015-08-14 15:10:00,97.82,97.83,97.79,97.8,18098.0,65.4568,65.4635,65.4367,65.4434,18098.0
2015-08-14 15:15:00,97.8,97.84,97.79,97.82,22456.0,65.4434,65.4702,65.4367,65.4568,22456.0
2015-08-14 15:20:00,97.82,97.83,97.79,97.82,18743.0,65.4568,65.4635,65.4367,65.4568,18743.0
2015-08-14 15:25:00,97.83,98.0,97.83,97.97,16142.0,65.4635,65.5772,65.4635,65.5572,16142.0
2015-08-14 15:30:00,97.97,97.99,97.95,97.97,15067.0,65.5572,65.5705,65.5438,65.5572,15067.0
2015-08-14 15:35:00,97.96,97.99,97.95,97.96,15802.0,65.5505,65.5705,65.5438,65.5505,15802.0
2015-08-14 15:40:00,97.96,98.04,97.96,98.04,17783.0,65.5505,65.604,65.5505,65.604,17783.0
2015-08-14 15:45:00,98.05,98.15,98.04,98.15,18003.0,65.6107,65.6776,65.604,65.6776,18003.0
2015-08-14 15:50:00,98.15,98.2,98.13,98.16,33589.0,65.6776,65.7111,65.6642,65.6843,33589.0
2015-08-14 15:55:00,98.15,98.17,98.09,98.16,73472.0,65.6776,65.691,65.6375,65.6843,73472.0
2015-08-17 09:30:00,97.65,98.07,97.61,97.61,12188.0,65.343,65.6241,65.3163,65.3163,12188.0
2015-08-17 09:35:00,97.7,97.7,97.36,97.51,9151.0,65.3765,65.3765,65.149,65.2494,9151.0
2015-08-17 09:40:00,97.54,97.72,97.32,97.55,55716.0,65.2694,65.3899,65.1222,65.2761,55716.0
2015-08-17 09:45:00,97.52,97.54,97.34,97.52,13142.0,65.256,65.2694,65.1356,65.256,13142.0
2015-08-17 09:50:00,97.56,97.75,97.56,97.66,6065.0,65.2828,65.41,65.2828,65.3497,6065.0
2015-08-17 09:55:00,97.66,97.66,97.5,97.5,5125.0,65.3497,65.3497,65.2427,65.2427,5125.0
2015-08-17 10:00:00,97.55,97.6,97.37,97.46,6500.0,65.2761,65.3096,65.1557,65.2159,6500.0
2015-08-17 10:05:00,97.49,97.49,97.32,97.33,6802.0,65.236,65.236,65.1222,65.1289,6802.0
2015-08-17 10:10:00,97.31,97.45,97.22,97.45,8000.0,65.1155,65.2092,65.0553,65.2092,8000.0
2015-08-17 10:15:00,97.46,97.61,97.46,97.6,13500.0,65.2159,65.3163,65.2159,65.3096,13500.0
2015-08-17 10:20:00,97.63,97.67,97.54,97.57,10903.0,65.3297,65.3564,65.2694,65.2895,10903.0
2015-08-17 10:25:00,97.54,97.54,97.39,97.39,4401.0,65.2694,65.2694,65.1691,65.1691,4401.0
2015-08-17 10:30:00,97.39,97.62,97.37,97.62,8600.0,65.1691,65.323,65.1557,65.323,8600.0
2015-08-17 10:35:00,97.61,97.67,97.47,97.54,10000.0,65.3163,65.3564,65.2226,65.2694,10000.0
2015-08-17 10:40:00,97.53,97.67,97.53,97.66,6900.0,65.2627,65.3564,65.2627,65.3497,6900.0
2015-08-17 10:45:00,97.67,97.79,97.63,97.79,8488.0,65.3564,65.4367,65.3297,65.4367,8488.0
2015-08-17 10:50:00,97.8,97.86,97.77,97.77,10831.0,65.4434,65.4836,65.4233,65.4233,10831.0
2015-08-17 10:55:00,97.8,97.84,97.78,97.78,13235.0,65.4434,65.4702,65.43,65.43,13235.0
2015-08-17 11:00:00,97.78,97.84,97.76,97.8,9932.0,65.43,65.4702,65.4166,65.4434,9932.0
2015-08-17 11:05:00,97.82,97.85,97.79,97.8,9360.0,65.4568,65.4769,65.4367,65.4434,9360.0
2015-08-17 11:10:00,97.82,97.84,97.71,97.78,7442.0,65.4568,65.4702,65.3832,65.43,7442.0
2015-08-17 11:15:00,97.8,97.83,97.7,97.7,6838.0,65.4434,65.4635,65.3765,65.3765,6838.0
2015-08-17 11:20:00,97.72,97.77,97.67,97.69,10894.0,65.3899,65.4233,65.3564,65.3698,10894.0
2015-08-17 11:25:00,97.66,97.78,97.66,97.7,5416.0,65.3497,65.43,65.3497,65.3765,5416.0
2015-08-17 11:30:00,97.67,97.78,97.67,97.73,9700.0,65.3564,65.43,65.3564,65.3966,9700.0
2015-08-17 11:35:00,97.75,97.77,97.65,97.65,4365.0,65.41,65.4233,65.343,65.343,4365.0
2015-08-17 11:40:00,97.63,97.7,97.63,97.67,6100.0,65.3297,65.3765,65.3297,65.3564,6100.0
2015-08-17 11:45:00,97.66,97.79,97.65,97.75,13111.0,65.3497,65.4367,65.343,65.41,13111.0
2015-08-17 11:50:00,97.77,97.77,97.64,97.75,4170.0,65.4233,65.4233,65.3363,65.41,4170.0
2015-08-17 11:55:00,97.75,97.8,97.72,97.79,11245.0,65.41,65.4434,65.3899,65.4367,11245.0
2015-08-17 12:00:00,97.77,97.81,97.72,97.76,15094.0,65.4233,65.4501,65.3899,65.4166,15094.0
2015-08-17 12:05:00,97.76,97.81,97.73,97.78,16990.0,65.4166,65.4501,65.3966,65.43,16990.0
2015-08-17 12:10:00,97.78,97.82,97.71,97.76,13882.0,65.43,65.4568,65.3832,65.4166,13882.0
2015-08-17 12:15:00,97.76,97.79,97.73,97.73,10285.0,65.4166,65.4367,65.3966,65.3966,10285.0
2015-08-17 12:20:00,97.73,97.79,97.72,97.78,5270.0,65.3966,65.4367,65.3899,65.43,5270.0
2015-08-17 12:25:00,97.8,97.88,97.77,97.84,11910.0,65.4434,65.4969,65.4233,65.4702,11910.0
2015-08-17 12:30:00,97.85,97.92,97.83,97.83,7048.0,65.4769,65.5237,65.4635,65.4635,7048.0
2015-08-17 12:35:00,97.87,97.9,97.84,97.85,9945.0,65.4902,65.5103,65.4702,65.4769,9945.0
2015-08-17 12:40:00,97.88,97.9,97.83,97.87,15362.0,65.4969,65.5103,65.4635,65.4902,15362.0
2015-08-17 12:45:00,97.88,97.88,97.82,97.84,6365.0,65.4969,65.4969,65.4568,65.4702,6365.0
2015-08-17 12:50:00,97.85,97.88,97.8,97.85,6200.0,65.4769,65.4969,65.4434,65.4769,6200.0
2015-08-17 12:55:00,97.87,98.03,97.87,98.03,7000.0,65.4902,65.5973,65.4902,65.5973,7000.0
2015-08-17 13:00:00,98.04,98.13,98.02,98.1,11764.0,65.604,65.6642,65.5906,65.6442,11764.0
2015-08-17 13:05:00,98.08,98.09,97.97,98.04,5685.0,65.6308,65.6375,65.5572,65.604,5685.0
2015-08-17 13:10:00,98.03,98.08,98.0,98.08,9955.0,65.5973,65.6308,65.5772,65.6308,9955.0
2015-08-17 13:15:00,98.09,98.11,98.08,98.09,6580.0,65.6375,65.6508,65.6308,65.6375,6580.0
2015-08-17 13:20:00,98.1,98.1,98.03,98.06,7822.0,65.6442,65.6442,65.5973,65.6174,7822.0
2015-08-17 13:25:00,98.1,98.23,98.07,98.19,9913.0,65.6442,65.7311,65.6241,65.7044,9913.0
2015-08-17 13:30:00,98.2,98.21,98.15,98.19,6801.0,65.7111,65.7178,65.6776,65.7044,6801.0
2015-08-17 13:35:00,98.16,98.18,98.13,98.15,4680.0,65.6843,65.6977,65.6642,65.6776,4680.0
2015-08-17 13:40:00,98.15,98.2,98.14,98.15,5500.0,65.6776,65.7111,65.6709,65.6776,5500.0
2015-08-17 13:45:00,98.16,98.2,98.16,98.18,8800.0,65.6843,65.7111,65.6843,65.6977,8800.0
2015-08-17 13:50:00,98.19,98.21,98.17,98.19,8900.0,65.7044,65.7178,65.691,65.7044,8900.0
2015-08-17 13:55:00,98.19,98.2,98.15,98.15,8712.0,65.7044,65.7111,65.6776,65.6776,8712.0
2015-08-17 14:00:00,98.15,98.16,98.12,98.13,4100.0,65.6776,65.6843,65.6575,65.6642,4100.0
2015-08-17 14:05:00,98.13,98.19,98.1,98.12,7284.0,65.6642,65.7044,65.6442,65.6575,7284.0
2015-08-17 14:10:00,98.12,98.16,98.11,98.15,5933.0,65.6575,65.6843,65.6508,65.6776,5933.0
2015-08-17 14:15:00,98.15,98.16,98.1,98.13,4300.0,65.6776,65.6843,65.6442,65.6642,4300.0
2015-08-17 14:20:00,98.12,98.18,98.11,98.11,6100.0,65.6575,65.6977,65.6508,65.6508,6100.0
2015-08-17 14:25:00,98.1,98.13,98.1,98.1,4600.0,65.6442,65.6642,65.6442,65.6442,4600.0
2015-08-17 14:30:00,98.11,98.17,98.11,98.13,4850.0,65.6508,65.691,65.6508,65.6642,4850.0
2015-08-17 14:35:00,98.14,98.17,98.14,98.16,6158.0,65.6709,65.691,65.6709,65.6843,6158.0
2015-08-17 14:40:00,98.18,98.24,98.16,98.17,10100.0,65.6977,65.7378,65.6843,65.691,10100.0
2015-08-17 14:45:00,98.18,98.22,98.16,98.17,12200.0,65.6977,65.7245,65.6843,65.691,12200.0
2015-08-17 14:50:00,98.18,98.18,98.12,98.16,3000.0,65.6977,65.6977,65.6575,65.6843,3000.0
2015-08-17 14:55:00,98.16,98.29,98.16,98.29,6300.0,65.6843,65.7713,65.6843,65.7713,6300.0
2015-08-17 15:00:00,98.28,98.36,98.27,98.36,4600.0,65.7646,65.8181,65.7579,65.8181,4600.0
2015-08-17 15:05:00,98.36,98.37,98.28,98.33,9054.0,65.8181,65.8248,65.7646,65.7981,9054.0
2015-08-17 15:10:00,98.3,98.33,98.27,98.28,6300.0,65.778,65.7981,65.7579,65.7646,6300.0
2015-08-17 15:15:00,98.27,98.28,98.24,98.27,8103.0,65.7579,65.7646,65.7378,65.7579,8103.0
2015-08-17 15:20:00,98.27,98.31,98.26,98.3,5000.0,65.7579,65.7847,65.7512,65.778,5000.0
2015-08-17 15:25:00,98.3,98.31,98.27,98.3,10825.0,65.778,65.7847,65.7579,65.778,10825.0
2015-08-17 15:30:00,98.3,98.32,98.26,98.27,17092.0,65.778,65.7914,65.7512,65.7579,17092.0
2015-08-17 15:35:00,98.26,98.29,98.2,98.22,9689.0,65.7512,65.7713,65.7111,65.7245,9689.0
2015-08-17 15:40:00,98.24,98.31,98.24,98.3,7621.0,65.7378,65.7847,65.7378,65.778,7621.0
2015-08-17 15:45:00,98.29,98.36,98.29,98.31,15701.0,65.7713,65.8181,65.7713,65.7847,15701.0
2015-08-17 15:50:00,98.31,98.31,98.26,98.29,24566.0,65.7847,65.7847,65.7512,65.7713,24566.0
2015-08-17 15:55:00,98.28,98.34,98.24,98.25,61380.0,65.7646,65.8048,65.7378,65.7445,61380.0
2015-08-18 09:30:00,98.27,98.45,98.26,98.42,11730.0,65.7579,65.8784,65.7512,65.8583,11730.0
2015-08-18 09:35:00,98.5,98.67,98.49,98.59,3511.0,65.9118,66.0256,65.9051,65.972,3511.0
2015-08-18 09:40:00,98.55,98.6,98.32,98.49,23791.0,65.9453,65.9787,65.7914,65.9051,23791.0
2015-08-18 09:45:00,98.53,98.53,98.41,98.48,18060.0,65.9319,65.9319,65.8516,65.8984,18060.0
2015-08-18 09:50:00,98.51,98.55,98.4,98.55,6800.0,65.9185,65.9453,65.8449,65.9453,6800.0
2015-08-18 09:55:00,98.55,98.61,98.49,98.52,12992.0,65.9453,65.9854,65.9051,65.9252,12992.0
2015-08-18 10:00:00,98.6,98.6,98.34,98.49,7555.0,65.9787,65.9787,65.8048,65.9051,7555.0
2015-08-18 10:05:00,98.49,98.5,98.37,98.38,4139.0,65.9051,65.9118,65.8248,65.8315,4139.0
2015-08-18 10:10:00,98.42,98.45,98.36,98.38,7500.0,65.8583,65.8784,65.8181,65.8315,7500.0
2015-08-18 10:15:00,98.37,98.4,98.28,98.34,9400.0,65.8248,65.8449,65.7646,65.8048,9400.0
2015-08-18 10:20:00,98.35,98.39,98.27,98.3,7275.0,65.8114,65.8382,65.7579,65.778,7275.0
2015-08-18 10:25:00,98.27,98.34,98.18,98.29,5832.0,65.7579,65.8048,65.6977,65.7713,5832.0
2015-08-18 10:30:00,98.29,98.31,98.24,98.28,4900.0,65.7713,65.7847,65.7378,65.7646,4900.0
2015-08-18 10:35:00,98.26,98.29,98.17,98.29,3466.0,65.7512,65.7713,65.691,65.7713,3466.0
2015-08-18 10:40:00,98.33,98.36,98.2,98.2,10195.0,65.7981,65.8181,65.7111,65.7111,10195.0
2015-08-18 10:45:00,98.22,98.32,98.22,98.25,5700.0,65.7245,65.7914,65.7245,65.7445,5700.0
2015-08-18 10:50:00,98.28,98.35,98.24,98.35,4700.0,65.7646,65.8114,65.7378,65.8114,4700.0
2015-08-18 10:55:00,98.34,98.37,98.31,98.32,6800.0,65.8048,65.8248,65.7847,65.7914,6800.0
2015-08-18 11:00:00,98.35,98.35,98.15,98.15,4530.0,65.8114,65.8114,65.6776,65.6776,4530.0
2015-08-18 11:05:00,98.15,98.33,98.15,98.32,4000.0,65.6776,65.7981,65.6776,65.7914,4000.0
2015-08-18 11:10:00,98.31,98.39,98.25,98.39,7100.0,65.7847,65.8382,65.7445,65.8382,7100.0
2015-08-18 11:15:00,98.37,98.4,98.33,98.33,4500.0,65.8248,65.8449,65.7981,65.7981,4500.0
2015-08-18 11:20:00,98.37,98.45,98.33,98.34,4332.0,65.8248,65.8784,65.7981,65.8048,4332.0
2015-08-18 11:25:00,98.33,98.38,98.33,98.38,3807.0,65.7981,65.8315,65.7981,65.8315,3807.0
2015-08-18 11:30:00,98.35,98.37,98.22,98.23,5900.0,65.8114,65.8248,65.7245,65.7311,5900.0
2015-08-18 11:35:00,98.23,98.29,98.22,98.26,10408.0,65.7311,65.7713,65.7245,65.7512,10408.0
2015-08-18 11:40:00,98.26,98.36,98.24,98.32,5100.0,65.7512,65.8181,65.7378,65.7914,5100.0
2015-08-18 11:45:00,98.35,98.35,98.28,98.31,18466.0,65.8114,65.8114,65.7646,65.7847,18466.0
2015-08-18 11:50:00,98.31,98.4,98.31,98.4,11212.0,65.7847,65.8449,65.7847,65.8449,11212.0
2015-08-18 11:55:00,98.39,98.46,98.37,98.44,18626.0,65.8382,65.8851,65.8248,65.8717,18626.0
2015-08-18 12:00:00,98.42,98.42,98.31,98.36,20424.0,65.8583,65.8583,65.7847,65.8181,20424.0
2015-08-18 12:05:00,98.35,98.41,98.32,98.39,35885.0,65.8114,65.8516,65.7914,65.8382,35885.0
2015-08-18 12:10:00,98.39,98.4,98.24,98.31,54737.0,65.8382,65.8449,65.7378,65.7847,54737.0
2015-08-18 12:15:00,98.31,98.33,98.26,98.26,13396.0,65.7847,65.7981,65.7512,65.7512,13396.0
2015-08-18 12:20:00,98.25,98.38,98.25,98.37,6200.0,65.7445,65.8315,65.7445,65.8248,6200.0
2015-08-18 12:25:00,98.39,98.41,98.34,98.37,8706.0,65.8382,65.8516,65.8048,65.8248,8706.0
2015-08-18 12:30:00,98.37,98.39,98.34,98.34,2800.0,65.8248,65.8382,65.8048,65.8048,2800.0
2015-08-18 12:35:00,98.36,98.4,98.35,98.35,4101.0,65.8181,65.8449,65.8114,65.8114,4101.0
2015-08-18 12:40:00,98.3,98.3,98.24,98.24,4400.0,65.778,65.778,65.7378,65.7378,4400.0
2015-08-18 12:45:00,98.26,98.32,98.26,98.32,3500.0,65.7512,65.7914,65.7512,65.7914,3500.0
2015-08-18 12:50:00,98.34,98.34,98.24,98.24,4950.0,65.8048,65.8048,65.7378,65.7378,4950.0
2015-08-18 12:55:00,98.25,98.3,98.17,98.17,5918.0,65.7445,65.778,65.691,65.691,5918.0
2015-08-18 13:00:00,98.17,98.19,98.09,98.16,4500.0,65.691,65.7044,65.6375,65.6843,4500.0
2015-08-18 13:05:00,98.16,98.16,98.08,98.1,3663.0,65.6843,65.6843,65.6308,65.6442,3663.0
2015-08-18 13:10:00,98.1,98.15,98.1,98.15,2300.0,65.6442,65.6776,65.6442,65.6776,2300.0
2015-08-18 13:15:00,98.15,98.23,98.14,98.14,5976.0,65.6776,65.7311,65.6709,65.6709,5976.0
2015-08-18 13:20:00,98.15,98.22,98.14,98.22,3946.0,65.6776,65.7245,65.6709,65.7245,3946.0
2015-08-18 13:25:00,98.22,98.24,98.16,98.2,11100.0,65.7245,65.7378,65.6843,65.7111,11100.0
2015-08-18 13:30:00,98.19,98.19,98.13,98.15,7907.0,65.7044,65.7044,65.6642,65.6776,7907.0
2015-08-18 13:35:00,98.14,98.18,98.11,98.18,2959.0,65.6709,65.6977,65.6508,65.6977,2959.0
2015-08-18 13:40:00,98.17,98.21,98.17,98.18,5400.0,65.691,65.7178,65.691,65.6977,5400.0
2015-08-18 13:45:00,98.17,98.2,98.06,98.06,4900.0,65.691,65.7111,65.6174,65.6174,4900.0
2015-08-18 13:50:00,98.06,98.18,98.06,98.13,6474.0,65.6174,65.6977,65.6174,65.6642,6474.0
2015-08-18 13:55:00,98.12,98.14,98.07,98.12,10809.0,65.6575,65.6709,65.6241,65.6575,10809.0
2015-08-18 14:00:00,98.11,98.15,98.11,98.15,4200.0,65.6508,65.6776,65.6508,65.6776,4200.0
2015-08-18 14:05:00,98.15,98.15,98.04,98.06,12301.0,65.6776,65.6776,65.604,65.6174,12301.0
2015-08-18 14:10:00,98.07,98.15,98.06,98.14,9785.0,65.6241,65.6776,65.6174,65.6709,9785.0
2015-08-18 14:15:00,98.14,98.14,98.05,98.06,15160.0,65.6709,65.6709,65.6107,65.6174,15160.0
2015-08-18 14:20:00,98.06,98.1,98.02,98.09,4898.0,65.6174,65.6442,65.5906,65.6375,4898.0
2015-08-18 14:25:00,98.1,98.17,98.08,98.15,14337.0,65.6442,65.691,65.6308,65.6776,14337.0
2015-08-18 14:30:00,98.15,98.17,98.06,98.08,8533.0,65.6776,65.691,65.6174,65.6308,8533.0
2015-08-18 14:35:00,98.08,98.19,98.07,98.16,12317.0,65.6308,65.7044,65.6241,65.6843,12317.0
2015-08-18 14:40:00,98.16,98.16,98.09,98.13,7031.0,65.6843,65.6843,65.6375,65.6642,7031.0
2015-08-18 14:45:00,98.13,98.2,98.11,98.15,14100.0,65.6642,65.7111,65.6508,65.6776,14100.0
2015-08-18 14:50:00,98.15,98.15,98.08,98.12,6518.0,65.6776,65.6776,65.6308,65.6575,6518.0
2015-08-18 14:55:00,98.13,98.18,98.11,98.16,14441.0,65.6642,65.6977,65.6508,65.6843,14441.0
2015-08-18 15:00:00,98.16,98.17,98.14,98.16,10290.0,65.6843,65.691,65.6709,65.6843,10290.0
2015-08-18 15:05:00,98.16,98.23,98.16,98.21,19900.0,65.6843,65.7311,65.6843,65.7178,19900.0
2015-08-18 15:10:00,98.2,98.21,98.18,98.2,17066.0,65.7111,65.7178,65.6977,65.7111,17066.0
2015-08-18 15:15:00,98.2,98.28,98.19,98.25,17735.0,65.7111,65.7646,65.7044,65.7445,17735.0
2015-08-18 15:20:00,98.26,98.31,98.22,98.25,21100.0,65.7512,65.7847,65.7245,65.7445,21100.0
2015-08-18 15:25:00,98.26,98.32,98.06,98.18,35827.0,65.7512,65.7914,65.6174,65.6977,35827.0
2015-08-18 15:30:00,98.19,98.24,98.18,98.22,16091.0,65.7044,65.7378,65.6977,65.7245,16091.0
2015-08-18 15:35:00,98.23,98.29,98.22,98.23,18839.0,65.7311,65.7713,65.7245,65.7311,18839.0
2015-08-18 15:40:00,98.21,98.23,98.1,98.14,21200.0,65.7178,65.7311,65.6442,65.6709,21200.0
2015-08-18 15:45:00,98.14,98.29,98.11,98.22,23121.0,65.6709,65.7713,65.6508,65.7245,23121.0
2015-08-18 15:50:00,98.22,98.31,98.2,98.3,23706.0,65.7245,65.7847,65.7111,65.778,23706.0
2015-08-18 15:55:00,98.3,98.37,98.25,98.29,69425.0,65.778,65.8248,65.7445,65.7713,69425.0
2015-08-19 09:30:00,98.04,98.25,97.83,97.83,14082.0,65.604,65.7445,65.4635,65.4635,14082.0
2015-08-19 09:35:00,98.09,98.09,97.53,97.55,11310.0,65.6375,65.6375,65.2627,65.2761,11310.0
2015-08-19 09:40:00,97.6,97.6,97.3,97.37,17875.0,65.3096,65.3096,65.1088,65.1557,17875.0
2015-08-19 09:45:00,97.38,97.38,97.07,97.07,12604.0,65.1624,65.1624,64.9549,64.9549,12604.0
2015-08-19 09:50:00,97.12,97.17,97.05,97.16,23951.0,64.9884,65.0218,64.9415,65.0151,23951.0
2015-08-19 09:55:00,97.21,97.21,96.98,97.0,22774.0,65.0486,65.0486,64.8947,64.9081,22774.0
2015-08-19 10:00:00,97.01,97.2,96.96,97.04,11910.0,64.9148,65.0419,64.8813,64.9348,11910.0
2015-08-19 10:05:00,97.05,97.13,96.97,97.05,10625.0,64.9415,64.9951,64.888,64.9415,10625.0
2015-08-19 10:10:00,97.06,97.11,97.02,97.1,8478.0,64.9482,64.9817,64.9215,64.975,8478.0
2015-08-19 10:15:00,97.08,97.09,96.81,96.84,19032.0,64.9616,64.9683,64.7809,64.801,19032.0
2015-08-19 10:20:00,96.82,96.87,96.72,96.75,14135.0,64.7876,64.8211,64.7207,64.7408,14135.0
2015-08-19 10:25:00,96.74,96.76,96.64,96.76,14355.0,64.7341,64.7475,64.6672,64.7475,14355.0
2015-08-19 10:30:00,96.74,96.84,96.58,96.84,28925.0,64.7341,64.801,64.627,64.801,28925.0
2015-08-19 10:35:00,96.83,96.86,96.74,96.83,38928.0,64.7943,64.8144,64.7341,64.7943,38928.0
2015-08-19 10:40:00,96.86,96.9,96.74,96.76,14404.0,64.8144,64.8412,64.7341,64.7475,14404.0
2015-08-19 10:45:00,96.75,96.75,96.5,96.5,10414.0,64.7408,64.7408,64.5735,64.5735,10414.0
2015-08-19 10:50:00,96.55,96.66,96.55,96.55,17178.0,64.607,64.6806,64.607,64.607,17178.0
2015-08-19 10:55:00,96.57,96.69,96.57,96.69,11004.0,64.6203,64.7006,64.6203,64.7006,11004.0
2015-08-19 11:00:00,96.69,96.85,96.69,96.75,9509.0,64.7006,64.8077,64.7006,64.7408,9509.0
2015-08-19 11:05:00,96.75,96.8,96.72,96.76,32890.0,64.7408,64.7743,64.7207,64.7475,32890.0
2015-08-19 11:10:00,96.77,96.87,96.76,96.8,6000.0,64.7542,64.8211,64.7475,64.7743,6000.0
2015-08-19 11:15:00,96.77,96.84,96.74,96.79,17599.0,64.7542,64.801,64.7341,64.7676,17599.0
2015-08-19 11:20:00,96.79,96.85,96.78,96.85,27626.0,64.7676,64.8077,64.7609,64.8077,27626.0
2015-08-19 11:25:00,96.87,96.95,96.82,96.93,29956.0,64.8211,64.8746,64.7876,64.8612,29956.0
2015-08-19 11:30:00,96.95,97.14,96.94,97.12,9028.0,64.8746,65.0018,64.8679,64.9884,9028.0
2015-08-19 11:35:00,97.13,97.17,97.11,97.17,9663.0,64.9951,65.0218,64.9817,65.0218,9663.0
2015-08-19 11:40:00,97.15,97.18,97.13,97.18,12813.0,65.0085,65.0285,64.9951,65.0285,12813.0
2015-08-19 11:45:00,97.16,97.16,97.08,97.09,10751.0,65.0151,65.0151,64.9616,64.9683,10751.0
2015-08-19 11:50:00,97.09,97.18,97.09,97.14,22100.0,64.9683,65.0285,64.9683,65.0018,22100.0
2015-08-19 11:55:00,97.15,97.19,97.12,97.12,15934.0,65.0085,65.0352,64.9884,64.9884,15934.0
2015-08-19 12:00:00,97.12,97.18,97.08,97.13,24653.0,64.9884,65.0285,64.9616,64.9951,24653.0
2015-08-19 12:05:00,97.13,97.16,97.11,97.15,9300.0,64.9951,65.0151,64.9817,65.0085,9300.0
2015-08-19 12:10:00,97.18,97.21,97.09,97.09,4623.0,65.0285,65.0486,64.9683,64.9683,4623.0
2015-08-19 12:15:00,97.07,97.11,97.02,97.11,7400.0,64.9549,64.9817,64.9215,64.9817,7400.0
2015-08-19 12:20:00,97.11,97.2,97.1,97.17,7450.0,64.9817,65.0419,64.975,65.0218,7450.0
2015-08-19 12:25:00,97.17,97.22,97.14,97.14,16600.0,65.0218,65.0553,65.0018,65.0018,16600.0
2015-08-19 12:30:00,97.13,97.28,97.12,97.24,23085.0,64.9951,65.0954,64.9884,65.0687,23085.0
2015-08-19 12:35:00,97.25,97.3,97.22,97.26,10099.0,65.0754,65.1088,65.0553,65.0821,10099.0
2015-08-19 12:40:00,97.26,97.29,97.23,97.24,5561.0,65.0821,65.1021,65.062,65.0687,5561.0
2015-08-19 12:45:00,97.24,97.27,97.21,97.25,8400.0,65.0687,65.0888,65.0486,65.0754,8400.0
2015-08-19 12:50:00,97.25,97.32,97.23,97.27,8300.0,65.0754,65.1222,65.062,65.0888,8300.0
2015-08-19 12:55:00,97.25,97.28,97.23,97.28,3420.0,65.0754,65.0954,65.062,65.0954,3420.0
2015-08-19 13:00:00,97.29,97.33,97.25,97.3,8540.0,65.1021,65.1289,65.0754,65.1088,8540.0
2015-08-19 13:05:00,97.31,97.39,97.26,97.39,32115.0,65.1155,65.1691,65.0821,65.1691,32115.0
2015-08-19 13:10:00,97.4,97.5,97.4,97.48,10718.0,65.1757,65.2427,65.1757,65.2293,10718.0
2015-08-19 13:15:00,97.5,97.59,97.49,97.57,9800.0,65.2427,65.3029,65.236,65.2895,9800.0
2015-08-19 13:20:00,97.59,97.6,97.49,97.49,9700.0,65.3029,65.3096,65.236,65.236,9700.0
2015-08-19 13:25:00,97.5,97.54,97.46,97.48,4933.0,65.2427,65.2694,65.2159,65.2293,4933.0
2015-08-19 13:30:00,97.43,97.53,97.43,97.46,11102.0,65.1958,65.2627,65.1958,65.2159,11102.0
2015-08-19 13:35:00,97.47,97.55,97.41,97.49,7800.0,65.2226,65.2761,65.1824,65.236,7800.0
2015-08-19 13:40:00,97.48,97.55,97.42,97.52,9224.0,65.2293,65.2761,65.1891,65.256,9224.0
2015-08-19 13:45:00,97.52,97.71,97.49,97.53,30300.0,65.256,65.3832,65.236,65.2627,30300.0
2015-08-19 13:50:00,97.5,97.5,97.41,97.45,19750.0,65.2427,65.2427,65.1824,65.2092,19750.0
2015-08-19 13:55:00,97.45,97.47,97.17,97.22,17850.0,65.2092,65.2226,65.0218,65.0553,17850.0
2015-08-19 14:00:00,97.28,97.57,97.24,97.51,18047.0,65.0954,65.2895,65.0687,65.2494,18047.0
2015-08-19 14:05:00,97.55,97.76,97.51,97.76,14300.0,65.2761,65.4166,65.2494,65.4166,14300.0
2015-08-19 14:10:00,97.77,97.97,97.71,97.93,31500.0,65.4233,65.5572,65.3832,65.5304,31500.0
2015-08-19 14:15:00,97.9,97.93,97.85,97.93,7291.0,65.5103,65.5304,65.4769,65.5304,7291.0
2015-08-19 14:20:00,97.92,97.92,97.83,97.83,12696.0,65.5237,65.5237,65.4635,65.4635,12696.0
2015-08-19 14:25:00,97.83,97.83,97.61,97.65,9667.0,65.4635,65.4635,65.3163,65.343,9667.0
2015-08-19 14:30:00,97.69,97.73,97.52,97.52,18061.0,65.3698,65.3966,65.256,65.256,18061.0
2015-08-19 14:35:00,97.54,97.56,97.47,97.49,16937.0,65.2694,65.2828,65.2226,65.236,16937.0
2015-08-19 14:40:00,97.49,97.51,97.39,97.41,12275.0,65.236,65.2494,65.1691,65.1824,12275.0
2015-08-19 14:45:00,97.41,97.41,97.26,97.35,8800.0,65.1824,65.1824,65.0821,65.1423,8800.0
2015-08-19 14:50:00,97.36,97.46,97.33,97.42,17869.0,65.149,65.2159,65.1289,65.1891,17869.0
2015-08-19 14:55:00,97.41,97.41,97.18,97.3,16338.0,65.1824,65.1824,65.0285,65.1088,16338.0
2015-08-19 15:00:00,97.31,97.32,97.13,97.19,15102.0,65.1155,65.1222,64.9951,65.0352,15102.0
2015-08-19 15:05:00,97.18,97.3,97.17,97.27,14688.0,65.0285,65.1088,65.0218,65.0888,14688.0
2015-08-19 15:10:00,97.27,97.32,97.24,97.27,15443.0,65.0888,65.1222,65.0687,65.0888,15443.0
2015-08-19 15:15:00,97.27,97.4,97.22,97.4,23509.0,65.0888,65.1757,65.0553,65.1757,23509.0
2015-08-19 15:20:00,97.38,97.53,97.38,97.47,14948.0,65.1624,65.2627,65.1624,65.2226,14948.0
2015-08-19 15:25:00,97.44,97.52,97.44,97.5,14647.0,65.2025,65.256,65.2025,65.2427,14647.0
2015-08-19 15:30:00,97.51,97.55,97.45,97.53,26406.0,65.2494,65.2761,65.2092,65.2627,26406.0
2015-08-19 15:35:00,97.53,97.55,97.44,97.48,21063.0,65.2627,65.2761,65.2025,65.2293,21063.0
2015-08-19 15:40:00,97.47,97.54,97.45,97.52,29128.0,65.2226,65.2694,65.2092,65.256,29128.0
2015-08-19 15:45:00,97.53,97.6,97.51,97.6,39667.0,65.2627,65.3096,65.2494,65.3096,39667.0
2015-08-19 15:50:00,97.58,97.59,97.5,97.53,63227.0,65.2962,65.3029,65.2427,65.2627,63227.0
2015-08-19 15:55:00,97.53,97.53,97.2,97.23,148204.0,65.2627,65.2627,65.0419,65.062,148204.0
2015-08-20 09:30:00,96.26,96.83,95.85,95.93,28559.0,64.4129,64.7943,64.1386,64.1921,28559.0
2015-08-20 09:35:00,95.95,96.26,95.88,96.04,19238.0,64.2055,64.4129,64.1586,64.2657,19238.0
2015-08-20 09:40:00,96.16,96.25,96.01,96.14,6965.0,64.346,64.4062,64.2456,64.3326,6965.0
2015-08-20 09:45:00,96.12,96.12,95.78,95.85,20300.0,64.3192,64.3192,64.0917,64.1386,20300.0
2015-08-20 09:50:00,95.87,95.94,95.66,95.89,19395.0,64.1519,64.1988,64.0114,64.1653,19395.0
2015-08-20 09:55:00,95.83,95.83,95.45,95.53,11959.0,64.1252,64.1252,63.8709,63.9244,11959.0
2015-08-20 10:00:00,95.56,95.71,95.42,95.44,17175.0,63.9445,64.0449,63.8508,63.8642,17175.0
2015-08-20 10:05:00,95.45,95.64,95.42,95.54,19636.0,63.8709,63.998,63.8508,63.9311,19636.0
2015-08-20 10:10:00,95.53,95.76,95.52,95.76,9400.0,63.9244,64.0783,63.9177,64.0783,9400.0
2015-08-20 10:15:00,95.76,95.89,95.7,95.71,13818.0,64.0783,64.1653,64.0382,64.0449,13818.0
2015-08-20 10:20:00,95.73,95.78,95.69,95.71,12663.0,64.0583,64.0917,64.0315,64.0449,12663.0
2015-08-20 10:25:00,95.69,95.9,95.65,95.87,18956.0,64.0315,64.172,64.0047,64.1519,18956.0
2015-08-20 10:30:00,95.88,96.06,95.84,96.06,18229.0,64.1586,64.2791,64.1319,64.2791,18229.0
2015-08-20 10:35:00,96.06,96.19,96.01,96.17,10005.0,64.2791,64.3661,64.2456,64.3527,10005.0
2015-08-20 10:40:00,96.16,96.32,96.11,96.3,19596.0,64.346,64.4531,64.3125,64.4397,19596.0
2015-08-20 10:45:00,96.31,96.47,96.26,96.47,15514.0,64.4464,64.5534,64.4129,64.5534,15514.0
2015-08-20 10:50:00,96.47,96.7,96.47,96.68,19829.0,64.5534,64.7073,64.5534,64.694,19829.0
2015-08-20 10:55:00,96.67,96.76,96.62,96.65,11303.0,64.6873,64.7475,64.6538,64.6739,11303.0
2015-08-20 11:00:00,96.65,96.84,96.61,96.84,11867.0,64.6739,64.801,64.6471,64.801,11867.0
2015-08-20 11:05:00,96.82,96.86,96.76,96.77,13736.0,64.7876,64.8144,64.7475,64.7542,13736.0
2015-08-20 11:10:00,96.78,96.91,96.77,96.83,17300.0,64.7609,64.8479,64.7542,64.7943,17300.0
2015-08-20 11:15:00,96.83,96.86,96.66,96.71,7230.0,64.7943,64.8144,64.6806,64.714,7230.0
2015-08-20 11:20:00,96.72,96.88,96.7,96.88,8215.0,64.7207,64.8278,64.7073,64.8278,8215.0
2015-08-20 11:25:00,96.91,97.03,96.89,96.95,10294.0,64.8479,64.9282,64.8345,64.8746,10294.0
2015-08-20 11:30:00,96.95,97.02,96.87,96.88,13079.0,64.8746,64.9215,64.8211,64.8278,13079.0
2015-08-20 11:35:00,96.85,96.85,96.65,96.78,12817.0,64.8077,64.8077,64.6739,64.7609,12817.0
2015-08-20 11:40:00,96.78,96.83,96.69,96.75,11506.0,64.7609,64.7943,64.7006,64.7408,11506.0
2015-08-20 11:45:00,96.75,96.95,96.73,96.93,10841.0,64.7408,64.8746,64.7274,64.8612,10841.0
2015-08-20 11:50:00,96.94,96.96,96.82,96.95,11481.0,64.8679,64.8813,64.7876,64.8746,11481.0
2015-08-20 11:55:00,96.97,97.04,96.97,97.03,16256.0,64.888,64.9348,64.888,64.9282,16256.0
2015-08-20 12:00:00,97.02,97.04,96.89,96.91,10360.0,64.9215,64.9348,64.8345,64.8479,10360.0
2015-08-20 12:05:00,96.88,96.91,96.83,96.89,7274.0,64.8278,64.8479,64.7943,64.8345,7274.0
2015-08-20 12:10:00,96.87,96.89,96.84,96.84,7300.0,64.8211,64.8345,64.801,64.801,7300.0
2015-08-20 12:15:00,96.82,96.84,96.71,96.78,16009.0,64.7876,64.801,64.714,64.7609,16009.0
2015-08-20 12:20:00,96.79,96.79,96.6,96.68,22699.0,64.7676,64.7676,64.6404,64.694,22699.0
2015-08-20 12:25:00,96.68,96.72,96.64,96.7,13931.0,64.694,64.7207,64.6672,64.7073,13931.0
2015-08-20 12:30:00,96.68,96.69,96.6,96.64,16414.0,64.694,64.7006,64.6404,64.6672,16414.0
2015-08-20 12:35:00,96.64,96.74,96.64,96.72,12052.0,64.6672,64.7341,64.6672,64.7207,12052.0
2015-08-20 12:40:00,96.71,96.75,96.66,96.66,11828.0,64.714,64.7408,64.6806,64.6806,11828.0
2015-08-20 12:45:00,96.66,96.66,96.54,96.65,10224.0,64.6806,64.6806,64.6003,64.6739,10224.0
2015-08-20 12:50:00,96.63,96.65,96.53,96.62,8095.0,64.6605,64.6739,64.5936,64.6538,8095.0
2015-08-20 12:55:00,96.62,96.66,96.52,96.64,22306.0,64.6538,64.6806,64.5869,64.6672,22306.0
2015-08-20 13:00:00,96.63,96.63,96.56,96.56,7100.0,64.6605,64.6605,64.6137,64.6137,7100.0
2015-08-20 13:05:00,96.56,96.61,96.55,96.58,6124.0,64.6137,64.6471,64.607,64.627,6124.0
2015-08-20 13:10:00,96.55,96.61,96.52,96.55,16331.0,64.607,64.6471,64.5869,64.607,16331.0
2015-08-20 13:15:00,96.53,96.74,96.52,96.72,13648.0,64.5936,64.7341,64.5869,64.7207,13648.0
2015-08-20 13:20:00,96.74,96.76,96.7,96.71,21879.0,64.7341,64.7475,64.7073,64.714,21879.0
2015-08-20 13:25:00,96.71,96.74,96.66,96.7,19702.0,64.714,64.7341,64.6806,64.7073,19702.0
2015-08-20 13:30:00,96.7,96.81,96.68,96.78,16482.0,64.7073,64.7809,64.694,64.7609,16482.0
2015-08-20 13:35:00,96.79,96.82,96.73,96.73,14170.0,64.7676,64.7876,64.7274,64.7274,14170.0
2015-08-20 13:40:00,96.75,96.75,96.67,96.74,22644.0,64.7408,64.7408,64.6873,64.7341,22644.0
2015-08-20 13:45:00,96.75,96.78,96.71,96.74,17879.0,64.7408,64.7609,64.714,64.7341,17879.0
2015-08-20 13:50:00,96.78,96.91,96.75,96.91,23116.0,64.7609,64.8479,64.7408,64.8479,23116.0
2015-08-20 13:55:00,96.89,97.03,96.89,96.97,14166.0,64.8345,64.9282,64.8345,64.888,14166.0
2015-08-20 14:00:00,96.94,96.96,96.9,96.91,9800.0,64.8679,64.8813,64.8412,64.8479,9800.0
2015-08-20 14:05:00,96.93,96.97,96.89,96.89,13608.0,64.8612,64.888,64.8345,64.8345,13608.0
2015-08-20 14:10:00,96.89,96.93,96.86,96.86,15704.0,64.8345,64.8612,64.8144,64.8144,15704.0
2015-08-20 14:15:00,96.87,96.92,96.82,96.9,18877.0,64.8211,64.8546,64.7876,64.8412,18877.0
2015-08-20 14:20:00,96.9,97.02,96.88,97.0,16003.0,64.8412,64.9215,64.8278,64.9081,16003.0
2015-08-20 14:25:00,96.99,97.0,96.87,96.87,14200.0,64.9014,64.9081,64.8211,64.8211,14200.0
2015-08-20 14:30:00,96.88,96.9,96.66,96.66,17525.0,64.8278,64.8412,64.6806,64.6806,17525.0
2015-08-20 14:35:00,96.67,96.71,96.59,96.62,13677.0,64.6873,64.714,64.6337,64.6538,13677.0
2015-08-20 14:40:00,96.63,96.64,96.47,96.55,15600.0,64.6605,64.6672,64.5534,64.607,15600.0
2015-08-20 14:45:00,96.53,96.54,96.49,96.52,15106.0,64.5936,64.6003,64.5668,64.5869,15106.0
2015-08-20 14:50:00,96.52,96.72,96.5,96.64,15200.0,64.5869,64.7207,64.5735,64.6672,15200.0
2015-08-20 14:55:00,96.65,96.69,96.56,96.58,14761.0,64.6739,64.7006,64.6137,64.627,14761.0
2015-08-20 15:00:00,96.57,96.57,96.43,96.55,19008.0,64.6203,64.6203,64.5267,64.607,19008.0
2015-08-20 15:05:00,96.56,96.58,96.41,96.48,27571.0,64.6137,64.627,64.5133,64.5601,27571.0
2015-08-20 15:10:00,96.49,96.52,96.39,96.4,22782.0,64.5668,64.5869,64.4999,64.5066,22782.0
2015-08-20 15:15:00,96.4,96.4,96.14,96.22,31660.0,64.5066,64.5066,64.3326,64.3861,31660.0
2015-08-20 15:20:00,96.24,96.34,96.23,96.34,24502.0,64.3995,64.4664,64.3928,64.4664,24502.0
2015-08-20 15:25:00,96.35,96.56,96.32,96.55,32452.0,64.4731,64.6137,64.4531,64.607,32452.0
2015-08-20 15:30:00,96.56,96.74,96.54,96.66,28320.0,64.6137,64.7341,64.6003,64.6806,28320.0
2015-08-20 15:35:00,96.66,96.68,96.51,96.53,41065.0,64.6806,64.694,64.5802,64.5936,41065.0
2015-08-20 15:40:00,96.54,96.54,96.36,96.43,70568.0,64.6003,64.6003,64.4798,64.5267,70568.0
2015-08-20 15:45:00,96.43,96.44,96.31,96.34,41521.0,64.5267,64.5334,64.4464,64.4664,41521.0
2015-08-20 15:50:00,96.34,96.34,96.17,96.24,79973.0,64.4664,64.4664,64.3527,64.3995,79973.0
2015-08-20 15:55:00,96.23,96.26,96.05,96.05,135562.0,64.3928,64.4129,64.2724,64.2724,135562.0
2015-08-21 09:30:00,95.43,95.63,94.8,94.89,123638.0,63.8575,63.9913,63.4359,63.4962,123638.0
2015-08-21 09:35:00,94.9,95.27,94.89,95.27,16224.0,63.5029,63.7504,63.4962,63.7504,16224.0
2015-08-21 09:40:00,95.21,95.22,94.72,94.77,19095.0,63.7103,63.717,63.3824,63.4159,19095.0
2015-08-21 09:45:00,94.72,94.74,94.43,94.43,26250.0,63.3824,63.3958,63.1884,63.1884,26250.0
2015-08-21 09:50:00,94.43,94.43,94.22,94.32,14978.0,63.1884,63.1884,63.0478,63.1147,14978.0
2015-08-21 09:55:00,94.37,94.55,94.32,94.54,8475.0,63.1482,63.2687,63.1147,63.262,8475.0
2015-08-21 10:00:00,94.52,94.85,94.52,94.85,7323.0,63.2486,63.4694,63.2486,63.4694,7323.0
2015-08-21 10:05:00,94.9,95.05,94.85,94.89,6593.0,63.5029,63.6032,63.4694,63.4962,6593.0
2015-08-21 10:10:00,94.9,94.9,94.5,94.54,20000.0,63.5029,63.5029,63.2352,63.262,20000.0
2015-08-21 10:15:00,94.58,94.76,94.44,94.46,9884.0,63.2887,63.4092,63.195,63.2084,9884.0
2015-08-21 10:20:00,94.44,94.7,94.41,94.46,23291.0,63.195,63.369,63.175,63.2084,23291.0
2015-08-21 10:25:00,94.43,94.46,94.29,94.3,12765.0,63.1884,63.2084,63.0947,63.1014,12765.0
2015-08-21 10:30:00,94.28,94.39,94.07,94.13,12838.0,63.088,63.1616,62.9475,62.9876,12838.0
2015-08-21 10:35:00,94.16,94.17,93.87,93.92,20679.0,63.0077,63.0144,62.8136,62.8471,20679.0
2015-08-21 10:40:00,94.0,94.22,93.99,94.09,32403.0,62.9006,63.0478,62.8939,62.9608,32403.0
2015-08-21 10:45:00,94.11,94.11,93.88,93.95,14833.0,62.9742,62.9742,62.8203,62.8672,14833.0
2015-08-21 10:50:00,93.95,94.03,93.9,93.92,14672.0,62.8672,62.9207,62.8337,62.8471,14672.0
2015-08-21 10:55:00,93.92,93.93,93.7,93.85,12950.0,62.8471,62.8538,62.6999,62.8002,12950.0
2015-08-21 11:00:00,93.84,93.87,93.63,93.64,11608.0,62.7936,62.8136,62.653,62.6597,11608.0
2015-08-21 11:05:00,93.62,93.66,93.52,93.59,13401.0,62.6463,62.6731,62.5794,62.6263,13401.0
2015-08-21 11:10:00,93.54,93.55,93.18,93.31,27236.0,62.5928,62.5995,62.3519,62.4389,27236.0
2015-08-21 11:15:00,93.32,93.62,93.32,93.62,11344.0,62.4456,62.6463,62.4456,62.6463,11344.0
2015-08-21 11:20:00,93.62,93.64,93.39,93.39,38596.0,62.6463,62.6597,62.4924,62.4924,38596.0
2015-08-21 11:25:00,93.38,93.59,93.3,93.56,16065.0,62.4857,62.6263,62.4322,62.6062,16065.0
2015-08-21 11:30:00,93.53,93.57,93.44,93.44,11424.0,62.5861,62.6129,62.5259,62.5259,11424.0
2015-08-21 11:35:00,93.41,93.43,93.15,93.2,10917.0,62.5058,62.5192,62.3318,62.3653,10917.0
2015-08-21 11:40:00,93.21,93.34,93.14,93.33,12060.0,62.372,62.459,62.3251,62.4523,12060.0
2015-08-21 11:45:00,93.31,93.46,93.3,93.44,8330.0,62.4389,62.5393,62.4322,62.5259,8330.0
2015-08-21 11:50:00,93.47,93.54,93.36,93.39,20159.0,62.546,62.5928,62.4724,62.4924,20159.0
2015-08-21 11:55:00,93.37,93.55,93.35,93.52,40743.0,62.479,62.5995,62.4657,62.5794,40743.0
2015-08-21 12:00:00,93.48,93.79,93.43,93.78,7087.0,62.5527,62.7601,62.5192,62.7534,7087.0
2015-08-21 12:05:00,93.77,93.92,93.69,93.87,11000.0,62.7467,62.8471,62.6932,62.8136,11000.0
2015-08-21 12:10:00,93.86,93.89,93.53,93.53,30543.0,62.8069,62.827,62.5861,62.5861,30543.0
2015-08-21 12:15:00,93.57,93.66,93.48,93.59,9657.0,62.6129,62.6731,62.5527,62.6263,9657.0
2015-08-21 12:20:00,93.59,93.59,93.35,93.4,9951.0,62.6263,62.6263,62.4657,62.4991,9951.0
2015-08-21 12:25:00,93.42,93.55,93.4,93.47,4743.0,62.5125,62.5995,62.4991,62.546,4743.0
2015-08-21 12:30:00,93.47,93.59,93.42,93.55,10152.0,62.546,62.6263,62.5125,62.5995,10152.0
2015-08-21 12:35:00,93.54,93.64,93.54,93.56,7400.0,62.5928,62.6597,62.5928,62.6062,7400.0
2015-08-21 12:40:00,93.56,93.59,93.48,93.51,38023.0,62.6062,62.6263,62.5527,62.5727,38023.0
2015-08-21 12:45:00,93.52,93.54,93.44,93.45,8160.0,62.5794,62.5928,62.5259,62.5326,8160.0
2015-08-21 12:50:00,93.5,93.5,93.32,93.39,9436.0,62.566,62.566,62.4456,62.4924,9436.0
2015-08-21 12:55:00,93.37,93.37,93.1,93.1,10244.0,62.479,62.479,62.2984,62.2984,10244.0
2015-08-21 13:00:00,93.15,93.26,93.07,93.13,8200.0,62.3318,62.4054,62.2783,62.3185,8200.0
2015-08-21 13:05:00,93.14,93.22,93.05,93.14,5575.0,62.3251,62.3787,62.2649,62.3251,5575.0
2015-08-21 13:10:00,93.14,93.3,93.13,93.26,9074.0,62.3251,62.4322,62.3185,62.4054,9074.0
2015-08-21 13:15:00,93.23,93.28,93.16,93.27,8535.0,62.3854,62.4188,62.3385,62.4121,8535.0
2015-08-21 13:20:00,93.25,93.47,93.25,93.43,13752.0,62.3988,62.546,62.3988,62.5192,13752.0
2015-08-21 13:25:00,93.44,93.56,93.38,93.56,12182.0,62.5259,62.6062,62.4857,62.6062,12182.0
2015-08-21 13:30:00,93.59,93.59,93.42,93.51,9585.0,62.6263,62.6263,62.5125,62.5727,9585.0
2015-08-21 13:35:00,93.48,93.68,93.48,93.62,11756.0,62.5527,62.6865,62.5527,62.6463,11756.0
2015-08-21 13:40:00,93.62,93.66,93.55,93.58,18672.0,62.6463,62.6731,62.5995,62.6196,18672.0
2015-08-21 13:45:00,93.59,93.59,93.45,93.5,5948.0,62.6263,62.6263,62.5326,62.566,5948.0
2015-08-21 13:50:00,93.51,93.54,93.37,93.45,7342.0,62.5727,62.5928,62.479,62.5326,7342.0
2015-08-21 13:55:00,93.48,93.52,93.46,93.5,26829.0,62.5527,62.5794,62.5393,62.566,26829.0
2015-08-21 14:00:00,93.5,93.61,93.48,93.5,27298.0,62.566,62.6396,62.5527,62.566,27298.0
2015-08-21 14:05:00,93.49,93.49,93.3,93.39,13227.0,62.5593,62.5593,62.4322,62.4924,13227.0
2015-08-21 14:10:00,93.38,93.39,93.2,93.2,11260.0,62.4857,62.4924,62.3653,62.3653,11260.0
2015-08-21 14:15:00,93.2,93.24,92.98,93.04,21844.0,62.3653,62.3921,62.2181,62.2582,21844.0
2015-08-21 14:20:00,93.05,93.14,92.92,93.01,13834.0,62.2649,62.3251,62.1779,62.2382,13834.0
2015-08-21 14:25:00,93.0,93.11,92.98,93.01,32413.0,62.2315,62.3051,62.2181,62.2382,32413.0
2015-08-21 14:30:00,93.02,93.14,92.99,93.04,19179.0,62.2448,62.3251,62.2248,62.2582,19179.0
2015-08-21 14:35:00,93.04,93.04,92.65,92.65,25218.0,62.2582,62.2582,61.9973,61.9973,25218.0
2015-08-21 14:40:00,92.64,92.69,92.53,92.55,21642.0,61.9906,62.024,61.917,61.9303,21642.0
2015-08-21 14:45:00,92.58,92.58,92.29,92.29,21224.0,61.9504,61.9504,61.7564,61.7564,21224.0
2015-08-21 14:50:00,92.28,92.38,92.22,92.31,15832.0,61.7497,61.8166,61.7095,61.7697,15832.0
2015-08-21 14:55:00,92.29,92.5,92.29,92.45,21840.0,61.7564,61.8969,61.7564,61.8634,21840.0
2015-08-21 15:00:00,92.44,92.63,92.41,92.6,22182.0,61.8567,61.9839,61.8367,61.9638,22182.0
2015-08-21 15:05:00,92.61,92.65,92.47,92.47,54574.0,61.9705,61.9973,61.8768,61.8768,54574.0
2015-08-21 15:10:00,92.45,92.46,92.21,92.26,24243.0,61.8634,61.8701,61.7028,61.7363,24243.0
2015-08-21 15:15:00,92.26,92.51,92.09,92.51,14496.0,61.7363,61.9036,61.6225,61.9036,14496.0
2015-08-21 15:20:00,92.49,92.52,92.37,92.44,21934.0,61.8902,61.9103,61.8099,61.8567,21934.0
2015-08-21 15:25:00,92.43,92.45,92.31,92.38,34128.0,61.85,61.8634,61.7697,61.8166,34128.0
2015-08-21 15:30:00,92.42,92.42,92.05,92.08,21623.0,61.8434,61.8434,61.5958,61.6158,21623.0
2015-08-21 15:35:00,92.06,92.2,91.88,92.2,40123.0,61.6025,61.6961,61.482,61.6961,40123.0
2015-08-21 15:40:00,92.18,92.3,92.17,92.3,37912.0,61.6828,61.7631,61.6761,61.7631,37912.0
2015-08-21 15:45:00,92.26,92.45,92.17,92.45,52207.0,61.7363,61.8634,61.6761,61.8634,52207.0
2015-08-21 15:50:00,92.45,92.45,91.94,91.95,122209.0,61.8634,61.8634,61.5222,61.5288,122209.0
2015-08-21 15:55:00,91.96,92.3,91.6,91.66,333915.0,61.5355,61.7631,61.2946,61.3348,333915.0
2015-08-24 09:30:00,88.46,88.58,84.33,85.24,121809.0,59.1935,59.2738,56.4299,57.0388,121809.0
2015-08-24 09:35:00,85.09,86.9,84.91,86.57,59959.0,56.9384,58.1496,56.818,57.9288,59959.0
2015-08-24 09:40:00,86.72,89.87,86.65,89.61,61929.0,58.0292,60.137,57.9823,59.963,61929.0
2015-08-24 09:45:00,89.44,89.45,88.0,88.0,54512.0,59.8493,59.856,58.8857,58.8857,54512.0
2015-08-24 09:50:00,88.02,88.44,87.14,87.95,25403.0,58.8991,59.1801,58.3102,58.8522,25403.0
2015-08-24 09:55:00,87.85,88.66,87.67,88.19,44515.0,58.7853,59.3273,58.6649,59.0128,44515.0
2015-08-24 10:00:00,88.19,89.49,87.78,89.23,51805.0,59.0128,59.8827,58.7385,59.7087,51805.0
2015-08-24 10:05:00,89.13,89.43,88.76,89.14,14581.0,59.6418,59.8426,59.3942,59.6485,14581.0
2015-08-24 10:10:00,89.14,89.22,88.64,88.8,21878.0,59.6485,59.7021,59.3139,59.421,21878.0
2015-08-24 10:15:00,88.8,89.31,88.7,89.31,38187.0,59.421,59.7623,59.3541,59.7623,38187.0
2015-08-24 10:20:00,89.31,89.77,89.17,89.76,30552.0,59.7623,60.0701,59.6686,60.0634,30552.0
2015-08-24 10:25:00,89.76,89.83,88.96,89.06,24133.0,60.0634,60.1102,59.5281,59.595,24133.0
2015-08-24 10:30:00,89.01,89.01,88.3,88.35,36893.0,59.5615,59.5615,59.0864,59.1199,36893.0
2015-08-24 10:35:00,88.47,89.47,88.47,89.28,97430.0,59.2002,59.8693,59.2002,59.7422,97430.0
2015-08-24 10:40:00,89.28,89.62,89.1,89.46,75548.0,59.7422,59.9697,59.6218,59.8627,75548.0
2015-08-24 10:45:00,89.35,89.86,89.33,89.84,52505.0,59.789,60.1303,59.7757,60.1169,52505.0
2015-08-24 10:50:00,89.87,90.13,89.71,90.11,31919.0,60.137,60.311,60.0299,60.2976,31919.0
2015-08-24 10:55:00,89.98,90.05,89.75,90.05,23829.0,60.2106,60.2575,60.0567,60.2575,23829.0
2015-08-24 11:00:00,90.04,90.06,89.59,89.59,36672.0,60.2508,60.2641,59.9496,59.9496,36672.0
2015-08-24 11:05:00,89.58,89.68,89.32,89.38,22691.0,59.9429,60.0099,59.769,59.8091,22691.0
2015-08-24 11:10:00,89.37,89.7,89.27,89.63,35518.0,59.8024,60.0232,59.7355,59.9764,35518.0
2015-08-24 11:15:00,89.67,89.7,89.35,89.59,23782.0,60.0032,60.0232,59.789,59.9496,23782.0
2015-08-24 11:20:00,89.58,89.62,89.26,89.3,24310.0,59.9429,59.9697,59.7288,59.7556,24310.0
2015-08-24 11:25:00,89.3,89.77,89.28,89.58,15838.0,59.7556,60.0701,59.7422,59.9429,15838.0
2015-08-24 11:30:00,89.55,89.78,89.51,89.78,22822.0,59.9229,60.0768,59.8961,60.0768,22822.0
2015-08-24 11:35:00,89.72,90.15,89.68,90.14,20699.0,60.0366,60.3244,60.0099,60.3177,20699.0
2015-08-24 11:40:00,90.11,90.4,89.93,90.39,32709.0,60.2976,60.4917,60.1772,60.485,32709.0
2015-08-24 11:45:00,90.3,90.54,90.16,90.4,29552.0,60.4247,60.5853,60.3311,60.4917,29552.0
2015-08-24 11:50:00,90.37,90.99,90.35,90.98,31292.0,60.4716,60.8865,60.4582,60.8798,31292.0
2015-08-24 11:55:00,90.87,91.04,90.8,91.0,33814.0,60.8062,60.9199,60.7593,60.8932,33814.0
2015-08-24 12:00:00,90.97,91.06,90.52,90.57,29716.0,60.8731,60.9333,60.572,60.6054,29716.0
2015-08-24 12:05:00,90.58,91.07,90.53,90.9,14962.0,60.6121,60.94,60.5786,60.8262,14962.0
2015-08-24 12:10:00,90.92,91.22,90.81,90.95,18997.0,60.8396,61.0404,60.766,60.8597,18997.0
2015-08-24 12:15:00,90.94,91.05,90.77,91.0,16068.0,60.853,60.9266,60.7392,60.8932,16068.0
2015-08-24 12:20:00,90.99,91.2,90.98,91.2,14691.0,60.8865,61.027,60.8798,61.027,14691.0
2015-08-24 12:25:00,91.23,91.55,91.2,91.5,33891.0,61.0471,61.2612,61.027,61.2277,33891.0
2015-08-24 12:30:00,91.48,91.49,91.24,91.37,41603.0,61.2143,61.221,61.0537,61.1407,41603.0
2015-08-24 12:35:00,91.42,91.6,91.38,91.4,14547.0,61.1742,61.2946,61.1474,61.1608,14547.0
2015-08-24 12:40:00,91.42,91.59,91.35,91.37,10241.0,61.1742,61.288,61.1274,61.1407,10241.0
2015-08-24 12:45:00,91.4,91.42,90.85,90.85,22500.0,61.1608,61.1742,60.7928,60.7928,22500.0
2015-08-24 12:50:00,90.85,91.17,90.76,91.12,10752.0,60.7928,61.0069,60.7326,60.9734,10752.0
2015-08-24 12:55:00,91.11,91.27,90.91,90.97,20551.0,60.9668,61.0738,60.8329,60.8731,20551.0
2015-08-24 13:00:00,90.97,91.25,90.96,91.12,16073.0,60.8731,61.0604,60.8664,60.9734,16073.0
2015-08-24 13:05:00,91.11,91.38,91.08,91.38,11102.0,60.9668,61.1474,60.9467,61.1474,11102.0
2015-08-24 13:10:00,91.36,91.38,91.11,91.17,10397.0,61.134,61.1474,60.9668,61.0069,10397.0
2015-08-24 13:15:00,91.19,91.19,91.01,91.14,16418.0,61.0203,61.0203,60.8998,60.9868,16418.0
2015-08-24 13:20:00,91.13,91.13,90.7,90.82,13707.0,60.9801,60.9801,60.6924,60.7727,13707.0
2015-08-24 13:25:00,90.82,90.86,90.36,90.57,133439.0,60.7727,60.7995,60.4649,60.6054,133439.0
2015-08-24 13:30:00,90.49,90.56,90.26,90.26,8851.0,60.5519,60.5987,60.398,60.398,8851.0
2015-08-24 13:35:00,90.24,90.24,89.85,89.9,15396.0,60.3846,60.3846,60.1236,60.1571,15396.0
2015-08-24 13:40:00,89.9,90.05,89.88,89.92,21018.0,60.1571,60.2575,60.1437,60.1705,21018.0
2015-08-24 13:45:00,89.92,90.28,89.87,90.17,20062.0,60.1705,60.4114,60.137,60.3378,20062.0
2015-08-24 13:50:00,90.11,90.12,89.82,89.9,15557.0,60.2976,60.3043,60.1035,60.1571,15557.0
2015-08-24 13:55:00,89.91,89.95,89.69,89.75,19570.0,60.1638,60.1905,60.0166,60.0567,19570.0
2015-08-24 14:00:00,89.75,89.76,89.51,89.61,17381.0,60.0567,60.0634,59.8961,59.963,17381.0
2015-08-24 14:05:00,89.62,89.66,89.34,89.37,18694.0,59.9697,59.9965,59.7824,59.8024,18694.0
2015-08-24 14:10:00,89.43,89.48,89.12,89.14,30357.0,59.8426,59.876,59.6351,59.6485,30357.0
2015-08-24 14:15:00,89.1,89.55,88.98,89.54,61188.0,59.6218,59.9229,59.5415,59.9162,61188.0
2015-08-24 14:20:00,89.55,89.7,89.54,89.61,12445.0,59.9229,60.0232,59.9162,59.963,12445.0
2015-08-24 14:25:00,89.59,89.64,89.45,89.5,10583.0,59.9496,59.9831,59.856,59.8894,10583.0
2015-08-24 14:30:00,89.45,89.7,89.41,89.56,12837.0,59.856,60.0232,59.8292,59.9296,12837.0
2015-08-24 14:35:00,89.6,89.82,89.6,89.73,19963.0,59.9563,60.1035,59.9563,60.0433,19963.0
2015-08-24 14:40:00,89.68,89.7,89.36,89.47,33095.0,60.0099,60.0232,59.7957,59.8693,33095.0
2015-08-24 14:45:00,89.45,89.52,89.21,89.29,41560.0,59.856,59.9028,59.6954,59.7489,41560.0
2015-08-24 14:50:00,89.29,89.31,88.5,88.5,37733.0,59.7489,59.7623,59.2203,59.2203,37733.0
2015-08-24 14:55:00,88.46,88.59,88.06,88.18,25316.0,59.1935,59.2805,58.9258,59.0061,25316.0
2015-08-24 15:00:00,88.16,88.25,87.83,88.21,36215.0,58.9927,59.053,58.7719,59.0262,36215.0
2015-08-24 15:05:00,88.2,88.78,88.14,88.76,35002.0,59.0195,59.4076,58.9794,59.3942,35002.0
2015-08-24 15:10:00,88.68,88.71,88.36,88.57,58614.0,59.3407,59.3608,59.1266,59.2671,58614.0
2015-08-24 15:15:00,88.54,88.59,88.41,88.53,53821.0,59.247,59.2805,59.16,59.2403,53821.0
2015-08-24 15:20:00,88.53,88.53,88.16,88.39,104668.0,59.2403,59.2403,58.9927,59.1467,104668.0
2015-08-24 15:25:00,88.41,88.54,88.23,88.32,72673.0,59.16,59.247,59.0396,59.0998,72673.0
2015-08-24 15:30:00,88.38,88.64,88.36,88.61,82034.0,59.14,59.3139,59.1266,59.2939,82034.0
2015-08-24 15:35:00,88.65,89.67,88.63,89.66,46118.0,59.3206,60.0032,59.3073,59.9965,46118.0
2015-08-24 15:40:00,89.66,89.9,89.4,89.9,81558.0,59.9965,60.1571,59.8225,60.1571,81558.0
2015-08-24 15:45:00,89.9,90.32,89.52,89.54,117129.0,60.1571,60.4381,59.9028,59.9162,117129.0
2015-08-24 15:50:00,89.45,89.73,89.32,89.73,61408.0,59.856,60.0433,59.769,60.0433,61408.0
2015-08-24 15:55:00,89.71,89.71,88.71,88.74,125113.0,60.0299,60.0299,59.3608,59.3809,125113.0
2015-08-25 09:30:00,90.72,91.28,90.43,90.44,44331.0,60.7058,61.0805,60.5117,60.5184,44331.0
2015-08-25 09:35:00,90.45,90.63,89.91,90.59,32740.0,60.5251,60.6456,60.1638,60.6188,32740.0
2015-08-25 09:40:00,90.69,90.69,90.15,90.24,38178.0,60.6857,60.6857,60.3244,60.3846,38178.0
2015-08-25 09:45:00,90.24,90.72,90.21,90.59,37493.0,60.3846,60.7058,60.3645,60.6188,37493.0
2015-08-25 09:50:00,90.56,90.98,90.42,90.51,26042.0,60.5987,60.8798,60.505,60.5653,26042.0
2015-08-25 09:55:00,90.46,90.83,90.37,90.83,53242.0,60.5318,60.7794,60.4716,60.7794,53242.0
2015-08-25 10:00:00,90.72,90.89,90.56,90.79,27374.0,60.7058,60.8195,60.5987,60.7526,27374.0
2015-08-25 10:05:00,90.71,90.72,90.55,90.64,21861.0,60.6991,60.7058,60.592,60.6523,21861.0
2015-08-25 10:10:00,90.61,90.89,90.44,90.8,23922.0,60.6322,60.8195,60.5184,60.7593,23922.0
2015-08-25 10:15:00,90.81,91.08,90.78,90.83,65071.0,60.766,60.9467,60.7459,60.7794,65071.0
2015-08-25 10:20:00,90.8,90.88,90.38,90.38,23346.0,60.7593,60.8129,60.4783,60.4783,23346.0
2015-08-25 10:25:00,90.34,90.56,90.28,90.48,25874.0,60.4515,60.5987,60.4114,60.5452,25874.0
2015-08-25 10:30:00,90.47,90.58,90.39,90.44,16471.0,60.5385,60.6121,60.485,60.5184,16471.0
2015-08-25 10:35:00,90.44,90.56,90.38,90.54,19474.0,60.5184,60.5987,60.4783,60.5853,19474.0
2015-08-25 10:40:00,90.5,90.77,90.48,90.6,25201.0,60.5586,60.7392,60.5452,60.6255,25201.0
2015-08-25 10:45:00,90.54,90.77,90.5,90.63,11567.0,60.5853,60.7392,60.5586,60.6456,11567.0
2015-08-25 10:50:00,90.62,90.72,90.45,90.45,13800.0,60.6389,60.7058,60.5251,60.5251,13800.0
2015-08-25 10:55:00,90.45,90.58,90.29,90.38,13840.0,60.5251,60.6121,60.4181,60.4783,13840.0
2015-08-25 11:00:00,90.38,90.75,90.38,90.75,24940.0,60.4783,60.7259,60.4783,60.7259,24940.0
2015-08-25 11:05:00,90.75,90.92,90.69,90.92,15489.0,60.7259,60.8396,60.6857,60.8396,15489.0
2015-08-25 11:10:00,90.84,91.15,90.83,91.02,16491.0,60.7861,60.9935,60.7794,60.9065,16491.0
2015-08-25 11:15:00,91.06,91.14,90.98,91.0,20454.0,60.9333,60.9868,60.8798,60.8932,20454.0
2015-08-25 11:20:00,91.01,91.27,91.01,91.03,21351.0,60.8998,61.0738,60.8998,60.9132,21351.0
2015-08-25 11:25:00,91.01,91.14,90.86,91.03,17677.0,60.8998,60.9868,60.7995,60.9132,17677.0
2015-08-25 11:30:00,90.98,91.02,90.78,91.02,14063.0,60.8798,60.9065,60.7459,60.9065,14063.0
2015-08-25 11:35:00,91.02,91.09,90.92,90.94,17700.0,60.9065,60.9534,60.8396,60.853,17700.0
2015-08-25 11:40:00,90.94,91.05,90.84,90.89,26613.0,60.853,60.9266,60.7861,60.8195,26613.0
2015-08-25 11:45:00,90.84,91.12,90.83,91.07,11047.0,60.7861,60.9734,60.7794,60.94,11047.0
2015-08-25 11:50:00,91.14,91.24,91.04,91.13,15063.0,60.9868,61.0537,60.9199,60.9801,15063.0
2015-08-25 11:55:00,91.02,91.06,90.87,90.96,14393.0,60.9065,60.9333,60.8062,60.8664,14393.0
2015-08-25 12:00:00,90.96,91.08,90.89,91.04,9210.0,60.8664,60.9467,60.8195,60.9199,9210.0
2015-08-25 12:05:00,91.03,91.23,91.03,91.23,36147.0,60.9132,61.0471,60.9132,61.0471,36147.0
2015-08-25 12:10:00,91.16,91.44,91.16,91.44,7600.0,61.0002,61.1876,61.0002,61.1876,7600.0
2015-08-25 12:15:00,91.49,91.49,91.1,91.17,9490.0,61.221,61.221,60.9601,61.0069,9490.0
2015-08-25 12:20:00,91.18,91.41,91.18,91.29,6200.0,61.0136,61.1675,61.0136,61.0872,6200.0
2015-08-25 12:25:00,91.31,91.32,91.11,91.18,7230.0,61.1006,61.1073,60.9668,61.0136,7230.0
2015-08-25 12:30:00,91.13,91.2,91.1,91.19,9854.0,60.9801,61.027,60.9601,61.0203,9854.0
2015-08-25 12:35:00,91.17,91.21,90.8,90.88,10200.0,61.0069,61.0337,60.7593,60.8129,10200.0
2015-08-25 12:40:00,90.89,91.03,90.87,91.03,13294.0,60.8195,60.9132,60.8062,60.9132,13294.0
2015-08-25 12:45:00,91.01,91.08,90.8,90.87,8955.0,60.8998,60.9467,60.7593,60.8062,8955.0
2015-08-25 12:50:00,90.89,90.99,90.87,90.94,9000.0,60.8195,60.8865,60.8062,60.853,9000.0
2015-08-25 12:55:00,90.94,90.99,90.85,90.89,24374.0,60.853,60.8865,60.7928,60.8195,24374.0
2015-08-25 13:00:00,90.86,90.89,90.72,90.84,22473.0,60.7995,60.8195,60.7058,60.7861,22473.0
2015-08-25 13:05:00,90.85,91.01,90.84,90.89,16303.0,60.7928,60.8998,60.7861,60.8195,16303.0
2015-08-25 13:10:00,90.91,91.11,90.8,91.11,48553.0,60.8329,60.9668,60.7593,60.9668,48553.0
2015-08-25 13:15:00,91.09,91.15,90.88,90.88,19468.0,60.9534,60.9935,60.8129,60.8129,19468.0
2015-08-25 13:20:00,90.93,91.17,90.91,90.95,16075.0,60.8463,61.0069,60.8329,60.8597,16075.0
2015-08-25 13:25:00,90.9,90.96,90.63,90.67,74450.0,60.8262,60.8664,60.6456,60.6723,74450.0
2015-08-25 13:30:00,90.63,90.87,90.63,90.75,25050.0,60.6456,60.8062,60.6456,60.7259,25050.0
2015-08-25 13:35:00,90.76,91.0,90.76,90.92,8809.0,60.7326,60.8932,60.7326,60.8396,8809.0
2015-08-25 13:40:00,90.9,90.96,90.8,90.81,10868.0,60.8262,60.8664,60.7593,60.766,10868.0
2015-08-25 13:45:00,90.79,91.0,90.76,90.97,11096.0,60.7526,60.8932,60.7326,60.8731,11096.0
2015-08-25 13:50:00,90.97,91.11,90.93,91.03,15031.0,60.8731,60.9668,60.8463,60.9132,15031.0
2015-08-25 13:55:00,91.01,91.24,91.01,91.17,9989.0,60.8998,61.0537,60.8998,61.0069,9989.0
2015-08-25 14:00:00,91.18,91.18,91.03,91.16,30087.0,61.0136,61.0136,60.9132,61.0002,30087.0
2015-08-25 14:05:00,91.15,91.22,91.02,91.12,37828.0,60.9935,61.0404,60.9065,60.9734,37828.0
2015-08-25 14:10:00,91.1,91.12,90.84,90.85,21345.0,60.9601,60.9734,60.7861,60.7928,21345.0
2015-08-25 14:15:00,90.87,91.11,90.79,91.11,16483.0,60.8062,60.9668,60.7526,60.9668,16483.0
2015-08-25 14:20:00,91.07,91.2,90.95,91.12,15680.0,60.94,61.027,60.8597,60.9734,15680.0
2015-08-25 14:25:00,91.08,91.18,90.98,91.18,19081.0,60.9467,61.0136,60.8798,61.0136,19081.0
2015-08-25 14:30:00,91.2,91.3,91.17,91.25,16552.0,61.027,61.0939,61.0069,61.0604,16552.0
2015-08-25 14:35:00,91.25,91.26,91.0,91.0,17778.0,61.0604,61.0671,60.8932,60.8932,17778.0
2015-08-25 14:40:00,91.06,91.23,91.03,91.1,19449.0,60.9333,61.0471,60.9132,60.9601,19449.0
2015-08-25 14:45:00,91.15,91.54,91.06,91.54,12670.0,60.9935,61.2545,60.9333,61.2545,12670.0
2015-08-25 14:50:00,91.54,91.69,91.33,91.54,37025.0,61.2545,61.3549,61.114,61.2545,37025.0
2015-08-25 14:55:00,91.54,91.68,91.5,91.57,16489.0,61.2545,61.3482,61.2277,61.2746,16489.0
2015-08-25 15:00:00,91.55,91.63,91.29,91.33,21245.0,61.2612,61.3147,61.0872,61.114,21245.0
2015-08-25 15:05:00,91.3,91.34,91.16,91.23,34582.0,61.0939,61.1207,61.0002,61.0471,34582.0
2015-08-25 15:10:00,91.21,91.32,91.18,91.19,20944.0,61.0337,61.1073,61.0136,61.0203,20944.0
2015-08-25 15:15:00,91.19,91.19,90.77,90.77,35390.0,61.0203,61.0203,60.7392,60.7392,35390.0
2015-08-25 15:20:00,90.78,90.86,90.58,90.67,39781.0,60.7459,60.7995,60.6121,60.6723,39781.0
2015-08-25 15:25:00,90.63,90.77,90.44,90.62,51176.0,60.6456,60.7392,60.5184,60.6389,51176.0
2015-08-25 15:30:00,90.56,90.63,90.13,90.38,61271.0,60.5987,60.6456,60.311,60.4783,61271.0
2015-08-25 15:35:00,90.39,90.54,89.97,90.04,73530.0,60.485,60.5853,60.2039,60.2508,73530.0
2015-08-25 15:40:00,89.98,90.24,89.9,90.05,83221.0,60.2106,60.3846,60.1571,60.2575,83221.0
2015-08-25 15:45:00,90.03,90.05,89.4,89.58,96651.0,60.2441,60.2575,59.8225,59.9429,96651.0
2015-08-25 15:50:00,89.6,90.16,89.39,90.02,113086.0,59.9563,60.3311,59.8158,60.2374,113086.0
2015-08-25 15:55:00,90.06,90.1,89.06,89.1,216357.0,60.2641,60.2909,59.595,59.6218,216357.0
2015-08-26 09:30:00,91.17,92.23,91.17,91.26,39956.0,61.0069,61.7162,61.0069,61.0671,39956.0
2015-08-26 09:35:00,91.31,91.39,90.98,91.23,23534.0,61.1006,61.1541,60.8798,61.0471,23534.0
2015-08-26 09:40:00,91.25,91.25,90.61,90.7,22836.0,61.0604,61.0604,60.6322,60.6924,22836.0
2015-08-26 09:45:00,90.68,91.03,90.63,91.03,11114.0,60.679,60.9132,60.6456,60.9132,11114.0
2015-08-26 09:50:00,90.95,90.97,90.5,90.62,15675.0,60.8597,60.8731,60.5586,60.6389,15675.0
2015-08-26 09:55:00,90.53,90.75,90.52,90.7,5403.0,60.5786,60.7259,60.572,60.6924,5403.0
2015-08-26 10:00:00,90.68,90.81,90.43,90.81,20442.0,60.679,60.766,60.5117,60.766,20442.0
2015-08-26 10:05:00,90.76,90.92,90.64,90.87,17844.0,60.7326,60.8396,60.6523,60.8062,17844.0
2015-08-26 10:10:00,90.89,90.9,90.66,90.81,22710.0,60.8195,60.8262,60.6656,60.766,22710.0
2015-08-26 10:15:00,90.85,90.85,90.04,90.09,46029.0,60.7928,60.7928,60.2508,60.2842,46029.0
2015-08-26 10:20:00,90.09,90.45,90.04,90.39,16202.0,60.2842,60.5251,60.2508,60.485,16202.0
2015-08-26 10:25:00,90.31,90.46,90.29,90.4,8100.0,60.4314,60.5318,60.4181,60.4917,8100.0
2015-08-26 10:30:00,90.41,90.91,90.21,90.91,17395.0,60.4983,60.8329,60.3645,60.8329,17395.0
2015-08-26 10:35:00,90.75,90.76,90.45,90.47,10579.0,60.7259,60.7326,60.5251,60.5385,10579.0
2015-08-26 10:40:00,90.45,90.52,90.24,90.45,15887.0,60.5251,60.572,60.3846,60.5251,15887.0
2015-08-26 10:45:00,90.44,90.52,90.26,90.39,20385.0,60.5184,60.572,60.398,60.485,20385.0
2015-08-26 10:50:00,90.42,90.8,90.38,90.8,16101.0,60.505,60.7593,60.4783,60.7593,16101.0
2015-08-26 10:55:00,90.85,90.9,90.49,90.6,14474.0,60.7928,60.8262,60.5519,60.6255,14474.0
2015-08-26 11:00:00,90.55,90.65,90.24,90.65,12878.0,60.592,60.6589,60.3846,60.6589,12878.0
2015-08-26 11:05:00,90.63,90.72,90.44,90.53,19621.0,60.6456,60.7058,60.5184,60.5786,19621.0
2015-08-26 11:10:00,90.52,90.56,90.22,90.36,16154.0,60.572,60.5987,60.3712,60.4649,16154.0
2015-08-26 11:15:00,90.32,90.69,90.3,90.54,11700.0,60.4381,60.6857,60.4247,60.5853,11700.0
2015-08-26 11:20:00,90.56,90.81,90.5,90.54,12000.0,60.5987,60.766,60.5586,60.5853,12000.0
2015-08-26 11:25:00,90.58,90.65,90.32,90.32,8669.0,60.6121,60.6589,60.4381,60.4381,8669.0
2015-08-26 11:30:00,90.34,90.5,90.0,90.0,15923.0,60.4515,60.5586,60.224,60.224,15923.0
2015-08-26 11:35:00,90.03,90.04,89.76,89.88,13452.0,60.2441,60.2508,60.0634,60.1437,13452.0
2015-08-26 11:40:00,89.79,90.28,89.79,90.18,16025.0,60.0835,60.4114,60.0835,60.3444,16025.0
2015-08-26 11:45:00,90.18,90.27,89.96,90.19,18093.0,60.3444,60.4047,60.1972,60.3511,18093.0
2015-08-26 11:50:00,90.12,90.37,90.09,90.18,16576.0,60.3043,60.4716,60.2842,60.3444,16576.0
2015-08-26 11:55:00,90.22,90.23,89.97,90.14,7900.0,60.3712,60.3779,60.2039,60.3177,7900.0
2015-08-26 12:00:00,90.13,90.15,89.82,89.82,13465.0,60.311,60.3244,60.1035,60.1035,13465.0
2015-08-26 12:05:00,89.81,90.02,89.69,89.84,11925.0,60.0969,60.2374,60.0166,60.1169,11925.0
2015-08-26 12:10:00,89.84,89.85,89.7,89.75,4512.0,60.1169,60.1236,60.0232,60.0567,4512.0
2015-08-26 12:15:00,89.77,89.94,89.69,89.85,7750.0,60.0701,60.1838,60.0166,60.1236,7750.0
2015-08-26 12:20:00,89.9,89.9,89.62,89.66,9777.0,60.1571,60.1571,59.9697,59.9965,9777.0
2015-08-26 12:25:00,89.64,89.72,89.5,89.59,9443.0,59.9831,60.0366,59.8894,59.9496,9443.0
2015-08-26 12:30:00,89.52,89.55,89.3,89.3,11753.0,59.9028,59.9229,59.7556,59.7556,11753.0
2015-08-26 12:35:00,89.32,89.45,89.26,89.26,7315.0,59.769,59.856,59.7288,59.7288,7315.0
2015-08-26 12:40:00,89.3,89.41,89.23,89.33,4398.0,59.7556,59.8292,59.7087,59.7757,4398.0
2015-08-26 12:45:00,89.38,89.53,89.29,89.53,7400.0,59.8091,59.9095,59.7489,59.9095,7400.0
2015-08-26 12:50:00,89.55,89.58,89.41,89.51,6296.0,59.9229,59.9429,59.8292,59.8961,6296.0
2015-08-26 12:55:00,89.56,89.84,89.55,89.83,12061.0,59.9296,60.1169,59.9229,60.1102,12061.0
2015-08-26 13:00:00,89.82,90.01,89.75,89.82,6807.0,60.1035,60.2307,60.0567,60.1035,6807.0
2015-08-26 13:05:00,89.9,89.91,89.54,89.65,5300.0,60.1571,60.1638,59.9162,59.9898,5300.0
2015-08-26 13:10:00,89.66,89.81,89.55,89.64,8826.0,59.9965,60.0969,59.9229,59.9831,8826.0
2015-08-26 13:15:00,89.73,89.74,89.55,89.65,5050.0,60.0433,60.05,59.9229,59.9898,5050.0
2015-08-26 13:20:00,89.64,90.04,89.64,89.99,12188.0,59.9831,60.2508,59.9831,60.2173,12188.0
2015-08-26 13:25:00,90.01,90.09,89.95,90.08,12657.0,60.2307,60.2842,60.1905,60.2775,12657.0
2015-08-26 13:30:00,90.02,90.08,89.91,90.02,9560.0,60.2374,60.2775,60.1638,60.2374,9560.0
2015-08-26 13:35:00,90.02,90.33,89.99,90.3,11655.0,60.2374,60.4448,60.2173,60.4247,11655.0
2015-08-26 13:40:00,90.28,90.33,90.13,90.14,8553.0,60.4114,60.4448,60.311,60.3177,8553.0
2015-08-26 13:45:00,90.14,90.23,89.99,90.12,12830.0,60.3177,60.3779,60.2173,60.3043,12830.0
2015-08-26 13:50:00,90.13,90.22,90.09,90.17,9700.0,60.311,60.3712,60.2842,60.3378,9700.0
2015-08-26 13:55:00,90.21,90.31,90.1,90.21,7094.0,60.3645,60.4314,60.2909,60.3645,7094.0
2015-08-26 14:00:00,90.25,90.46,90.09,90.31,28891.0,60.3913,60.5318,60.2842,60.4314,28891.0
2015-08-26 14:05:00,90.33,90.56,90.32,90.48,22913.0,60.4448,60.5987,60.4381,60.5452,22913.0
2015-08-26 14:10:00,90.51,90.57,90.39,90.39,18486.0,60.5653,60.6054,60.485,60.485,18486.0
2015-08-26 14:15:00,90.39,90.39,90.05,90.1,9017.0,60.485,60.485,60.2575,60.2909,9017.0
2015-08-26 14:20:00,90.13,90.29,89.99,90.28,8293.0,60.311,60.4181,60.2173,60.4114,8293.0
2015-08-26 14:25:00,90.26,90.44,90.26,90.43,6248.0,60.398,60.5184,60.398,60.5117,6248.0
2015-08-26 14:30:00,90.43,90.52,90.32,90.52,6455.0,60.5117,60.572,60.4381,60.572,6455.0
2015-08-26 14:35:00,90.52,90.7,90.5,90.6,9417.0,60.572,60.6924,60.5586,60.6255,9417.0
2015-08-26 14:40:00,90.64,90.85,90.63,90.76,7056.0,60.6523,60.7928,60.6456,60.7326,7056.0
2015-08-26 14:45:00,90.81,91.06,90.64,90.64,11705.0,60.766,60.9333,60.6523,60.6523,11705.0
2015-08-26 14:50:00,90.74,90.88,90.71,90.76,7596.0,60.7192,60.8129,60.6991,60.7326,7596.0
2015-08-26 14:55:00,90.77,90.82,90.63,90.8,10483.0,60.7392,60.7727,60.6456,60.7593,10483.0
2015-08-26 15:00:00,90.82,90.83,90.72,90.73,10044.0,60.7727,60.7794,60.7058,60.7125,10044.0
2015-08-26 15:05:00,90.78,91.19,90.78,91.19,14006.0,60.7459,61.0203,60.7459,61.0203,14006.0
2015-08-26 15:10:00,91.21,91.57,91.18,91.52,19355.0,61.0337,61.2746,61.0136,61.2411,19355.0
2015-08-26 15:15:00,91.55,91.62,91.27,91.61,17543.0,61.2612,61.308,61.0738,61.3013,17543.0
2015-08-26 15:20:00,91.68,91.79,91.5,91.52,13774.0,61.3482,61.4218,61.2277,61.2411,13774.0
2015-08-26 15:25:00,91.49,91.53,91.3,91.43,15354.0,61.221,61.2478,61.0939,61.1809,15354.0
2015-08-26 15:30:00,91.43,91.72,91.38,91.68,21270.0,61.1809,61.3749,61.1474,61.3482,21270.0
2015-08-26 15:35:00,91.7,91.7,91.37,91.37,17736.0,61.3616,61.3616,61.1407,61.1407,17736.0
2015-08-26 15:40:00,91.38,91.91,91.35,91.77,30604.0,61.1474,61.5021,61.1274,61.4084,30604.0
2015-08-26 15:45:00,91.76,91.92,91.54,91.59,39901.0,61.4017,61.5088,61.2545,61.288,39901.0
2015-08-26 15:50:00,91.58,91.86,91.53,91.79,48766.0,61.2813,61.4686,61.2478,61.4218,48766.0
2015-08-26 15:55:00,91.8,91.81,91.42,91.74,98106.0,61.4285,61.4352,61.1742,61.3883,98106.0
2015-08-27 09:30:00,92.59,93.17,92.48,92.79,41054.0,61.9571,62.3452,61.8835,62.0909,41054.0
2015-08-27 09:35:00,92.77,93.22,92.69,93.22,18012.0,62.0776,62.3787,62.024,62.3787,18012.0
2015-08-27 09:40:00,93.19,93.77,93.18,93.48,27671.0,62.3586,62.7467,62.3519,62.5527,27671.0
2015-08-27 09:45:00,93.38,93.38,92.93,93.14,10899.0,62.4857,62.4857,62.1846,62.3251,10899.0
2015-08-27 09:50:00,93.19,93.25,92.85,92.85,35792.0,62.3586,62.3988,62.1311,62.1311,35792.0
2015-08-27 09:55:00,92.85,92.94,92.67,92.7,9743.0,62.1311,62.1913,62.0106,62.0307,9743.0
2015-08-27 10:00:00,92.7,92.73,92.39,92.53,16272.0,62.0307,62.0508,61.8233,61.917,16272.0
2015-08-27 10:05:00,92.54,92.83,92.42,92.76,12433.0,61.9237,62.1177,61.8434,62.0709,12433.0
2015-08-27 10:10:00,92.73,92.84,92.45,92.58,15008.0,62.0508,62.1244,61.8634,61.9504,15008.0
2015-08-27 10:15:00,92.52,92.63,92.26,92.46,12916.0,61.9103,61.9839,61.7363,61.8701,12916.0
2015-08-27 10:20:00,92.46,92.62,92.38,92.61,7000.0,61.8701,61.9772,61.8166,61.9705,7000.0
2015-08-27 10:25:00,92.6,92.6,92.35,92.4,18800.0,61.9638,61.9638,61.7965,61.83,18800.0
2015-08-27 10:30:00,92.37,92.39,92.03,92.18,10458.0,61.8099,61.8233,61.5824,61.6828,10458.0
2015-08-27 10:35:00,92.23,92.33,92.18,92.27,12760.0,61.7162,61.7831,61.6828,61.743,12760.0
2015-08-27 10:40:00,92.27,92.58,92.26,92.54,17290.0,61.743,61.9504,61.7363,61.9237,17290.0
2015-08-27 10:45:00,92.62,92.81,92.55,92.76,7117.0,61.9772,62.1043,61.9303,62.0709,7117.0
2015-08-27 10:50:00,92.75,92.86,92.71,92.84,7350.0,62.0642,62.1378,62.0374,62.1244,7350.0
2015-08-27 10:55:00,92.88,92.94,92.8,92.84,6311.0,62.1512,62.1913,62.0976,62.1244,6311.0
2015-08-27 11:00:00,92.79,92.93,92.75,92.82,7650.0,62.0909,62.1846,62.0642,62.111,7650.0
2015-08-27 11:05:00,92.84,92.95,92.8,92.8,14025.0,62.1244,62.198,62.0976,62.0976,14025.0
2015-08-27 11:10:00,92.81,92.88,92.72,92.85,23778.0,62.1043,62.1512,62.0441,62.1311,23778.0
2015-08-27 11:15:00,92.83,92.91,92.77,92.86,14533.0,62.1177,62.1712,62.0776,62.1378,14533.0
2015-08-27 11:20:00,92.84,92.96,92.78,92.9,11427.0,62.1244,62.2047,62.0842,62.1645,11427.0
2015-08-27 11:25:00,92.9,92.9,92.61,92.68,12900.0,62.1645,62.1645,61.9705,62.0173,12900.0
2015-08-27 11:30:00,92.7,92.71,92.37,92.45,13000.0,62.0307,62.0374,61.8099,61.8634,13000.0
2015-08-27 11:35:00,92.46,92.46,92.26,92.27,11800.0,61.8701,61.8701,61.7363,61.743,11800.0
2015-08-27 11:40:00,92.3,92.41,92.24,92.4,17418.0,61.7631,61.8367,61.7229,61.83,17418.0
2015-08-27 11:45:00,92.38,92.56,92.34,92.55,8031.0,61.8166,61.937,61.7898,61.9303,8031.0
2015-08-27 11:50:00,92.56,92.72,92.51,92.7,21607.0,61.937,62.0441,61.9036,62.0307,21607.0
2015-08-27 11:55:00,92.7,92.79,92.63,92.75,11088.0,62.0307,62.0909,61.9839,62.0642,11088.0
2015-08-27 12:00:00,92.72,92.87,92.72,92.87,9003.0,62.0441,62.1445,62.0441,62.1445,9003.0
2015-08-27 12:05:00,92.87,93.19,92.85,93.03,14157.0,62.1445,62.3586,62.1311,62.2515,14157.0
2015-08-27 12:10:00,93.01,93.08,92.92,92.94,16321.0,62.2382,62.285,62.1779,62.1913,16321.0
2015-08-27 12:15:00,92.94,92.94,92.86,92.86,10401.0,62.1913,62.1913,62.1378,62.1378,10401.0
2015-08-27 12:20:00,92.82,92.84,92.69,92.8,23400.0,62.111,62.1244,62.024,62.0976,23400.0
2015-08-27 12:25:00,92.72,92.79,92.65,92.77,10000.0,62.0441,62.0909,61.9973,62.0776,10000.0
2015-08-27 12:30:00,92.76,92.84,92.65,92.77,8920.0,62.0709,62.1244,61.9973,62.0776,8920.0
2015-08-27 12:35:00,92.76,92.93,92.76,92.9,7960.0,62.0709,62.1846,62.0709,62.1645,7960.0
2015-08-27 12:40:00,92.92,92.92,92.76,92.76,5203.0,62.1779,62.1779,62.0709,62.0709,5203.0
2015-08-27 12:45:00,92.77,92.78,92.63,92.76,6725.0,62.0776,62.0842,61.9839,62.0709,6725.0
2015-08-27 12:50:00,92.77,92.81,92.67,92.74,7050.0,62.0776,62.1043,62.0106,62.0575,7050.0
2015-08-27 12:55:00,92.76,92.81,92.67,92.81,9719.0,62.0709,62.1043,62.0106,62.1043,9719.0
2015-08-27 13:00:00,92.87,92.93,92.73,92.83,12077.0,62.1445,62.1846,62.0508,62.1177,12077.0
2015-08-27 13:05:00,92.82,93.03,92.8,92.95,17315.0,62.111,62.2515,62.0976,62.198,17315.0
2015-08-27 13:10:00,92.96,93.12,92.96,93.12,6200.0,62.2047,62.3118,62.2047,62.3118,6200.0
2015-08-27 13:15:00,93.13,93.17,92.93,92.98,9915.0,62.3185,62.3452,62.1846,62.2181,9915.0
2015-08-27 13:20:00,93.02,93.16,92.97,93.0,7200.0,62.2448,62.3385,62.2114,62.2315,7200.0
2015-08-27 13:25:00,93.03,93.21,93.02,93.08,14075.0,62.2515,62.372,62.2448,62.285,14075.0
2015-08-27 13:30:00,93.11,93.21,93.06,93.1,10175.0,62.3051,62.372,62.2716,62.2984,10175.0
2015-08-27 13:35:00,93.1,93.12,93.01,93.06,8591.0,62.2984,62.3118,62.2382,62.2716,8591.0
2015-08-27 13:40:00,93.07,93.3,93.07,93.21,10101.0,62.2783,62.4322,62.2783,62.372,10101.0
2015-08-27 13:45:00,93.2,93.2,93.0,93.12,16683.0,62.3653,62.3653,62.2315,62.3118,16683.0
2015-08-27 13:50:00,93.15,93.19,93.07,93.16,4984.0,62.3318,62.3586,62.2783,62.3385,4984.0
2015-08-27 13:55:00,93.17,93.43,93.17,93.42,10040.0,62.3452,62.5192,62.3452,62.5125,10040.0
2015-08-27 14:00:00,93.47,93.49,93.26,93.39,9442.0,62.546,62.5593,62.4054,62.4924,9442.0
2015-08-27 14:05:00,93.37,93.39,93.28,93.32,13094.0,62.479,62.4924,62.4188,62.4456,13094.0
2015-08-27 14:10:00,93.34,93.41,93.24,93.26,15560.0,62.459,62.5058,62.3921,62.4054,15560.0
2015-08-27 14:15:00,93.26,93.27,93.03,93.22,12370.0,62.4054,62.4121,62.2515,62.3787,12370.0
2015-08-27 14:20:00,93.23,93.32,93.15,93.29,15100.0,62.3854,62.4456,62.3318,62.4255,15100.0
2015-08-27 14:25:00,93.3,93.33,92.97,93.04,32204.0,62.4322,62.4523,62.2114,62.2582,32204.0
2015-08-27 14:30:00,93.05,93.19,92.97,93.01,15421.0,62.2649,62.3586,62.2114,62.2382,15421.0
2015-08-27 14:35:00,93.02,93.35,93.0,93.33,16141.0,62.2448,62.4657,62.2315,62.4523,16141.0
2015-08-27 14:40:00,93.32,93.32,93.05,93.06,11271.0,62.4456,62.4456,62.2649,62.2716,11271.0
2015-08-27 14:45:00,93.08,93.15,92.82,92.85,14909.0,62.285,62.3318,62.111,62.1311,14909.0
2015-08-27 14:50:00,92.86,92.91,92.76,92.78,16748.0,62.1378,62.1712,62.0709,62.0842,16748.0
2015-08-27 14:55:00,92.81,92.84,92.44,92.46,18162.0,62.1043,62.1244,61.8567,61.8701,18162.0
2015-08-27 15:00:00,92.42,92.68,92.12,92.13,21080.0,61.8434,62.0173,61.6426,61.6493,21080.0
2015-08-27 15:05:00,92.13,92.48,91.97,92.44,23189.0,61.6493,61.8835,61.5422,61.8567,23189.0
2015-08-27 15:10:00,92.47,92.52,92.18,92.32,27508.0,61.8768,61.9103,61.6828,61.7764,27508.0
2015-08-27 15:15:00,92.32,92.71,92.24,92.63,22615.0,61.7764,62.0374,61.7229,61.9839,22615.0
2015-08-27 15:20:00,92.61,92.61,92.44,92.52,14636.0,61.9705,61.9705,61.8567,61.9103,14636.0
2015-08-27 15:25:00,92.46,92.92,92.38,92.89,18235.0,61.8701,62.1779,61.8166,62.1579,18235.0
2015-08-27 15:30:00,92.88,93.06,92.65,92.94,17266.0,62.1512,62.2716,61.9973,62.1913,17266.0
2015-08-27 15:35:00,92.95,92.96,92.68,92.76,20492.0,62.198,62.2047,62.0173,62.0709,20492.0
2015-08-27 15:40:00,92.74,93.11,92.69,93.0,21221.0,62.0575,62.3051,62.024,62.2315,21221.0
2015-08-27 15:45:00,93.06,93.38,93.06,93.37,26844.0,62.2716,62.4857,62.2716,62.479,26844.0
2015-08-27 15:50:00,93.38,93.47,93.26,93.34,40245.0,62.4857,62.546,62.4054,62.459,40245.0
2015-08-27 15:55:00,93.35,93.77,93.35,93.77,98538.0,62.4657,62.7467,62.4657,62.7467,98538.0
2015-08-28 09:30:00,93.48,94.0,93.03,94.0,31233.0,62.5527,62.9006,62.2515,62.9006,31233.0
2015-08-28 09:35:00,94.08,94.15,93.77,94.15,24069.0,62.9541,63.001,62.7467,63.001,24069.0
2015-08-28 09:40:00,94.19,94.19,93.71,93.94,13144.0,63.0278,63.0278,62.7066,62.8605,13144.0
2015-08-28 09:45:00,93.91,94.21,93.9,94.08,33866.0,62.8404,63.0411,62.8337,62.9541,33866.0
2015-08-28 09:50:00,94.1,94.28,93.97,94.15,7516.0,62.9675,63.088,62.8805,63.001,7516.0
2015-08-28 09:55:00,94.08,94.4,93.98,94.4,4700.0,62.9541,63.1683,62.8872,63.1683,4700.0
2015-08-28 10:00:00,94.29,94.42,94.18,94.25,9734.0,63.0947,63.1817,63.0211,63.0679,9734.0
2015-08-28 10:05:00,94.25,94.33,93.96,93.99,27605.0,63.0679,63.1214,62.8739,62.8939,27605.0
2015-08-28 10:10:00,93.98,94.09,93.86,94.02,14469.0,62.8872,62.9608,62.8069,62.914,14469.0
2015-08-28 10:15:00,94.08,94.39,94.08,94.33,15765.0,62.9541,63.1616,62.9541,63.1214,15765.0
2015-08-28 10:20:00,94.33,94.62,94.29,94.62,93967.0,63.1214,63.3155,63.0947,63.3155,93967.0
2015-08-28 10:25:00,94.62,94.78,94.6,94.65,16267.0,63.3155,63.4226,63.3021,63.3356,16267.0
2015-08-28 10:30:00,94.71,94.9,94.71,94.73,13129.0,63.3757,63.5029,63.3757,63.3891,13129.0
2015-08-28 10:35:00,94.73,94.76,94.61,94.61,12055.0,63.3891,63.4092,63.3088,63.3088,12055.0
2015-08-28 10:40:00,94.61,94.61,94.41,94.54,12591.0,63.3088,63.3088,63.175,63.262,12591.0
2015-08-28 10:45:00,94.56,94.6,94.25,94.41,7582.0,63.2753,63.3021,63.0679,63.175,7582.0
2015-08-28 10:50:00,94.39,94.49,94.35,94.41,3200.0,63.1616,63.2285,63.1348,63.175,3200.0
2015-08-28 10:55:00,94.39,94.47,94.28,94.28,7098.0,63.1616,63.2151,63.088,63.088,7098.0
2015-08-28 11:00:00,94.28,94.43,94.28,94.4,10602.0,63.088,63.1884,63.088,63.1683,10602.0
2015-08-28 11:05:00,94.39,94.43,94.33,94.43,9210.0,63.1616,63.1884,63.1214,63.1884,9210.0
2015-08-28 11:10:00,94.44,94.79,94.44,94.79,31817.0,63.195,63.4292,63.195,63.4292,31817.0
2015-08-28 11:15:00,94.78,94.81,94.62,94.63,10706.0,63.4226,63.4426,63.3155,63.3222,10706.0
2015-08-28 11:20:00,94.6,94.76,94.59,94.69,4275.0,63.3021,63.4092,63.2954,63.3623,4275.0
2015-08-28 11:25:00,94.73,94.95,94.71,94.91,7384.0,63.3891,63.5363,63.3757,63.5095,7384.0
2015-08-28 11:30:00,94.9,94.95,94.81,94.92,12750.0,63.5029,63.5363,63.4426,63.5162,12750.0
2015-08-28 11:35:00,94.87,94.88,94.59,94.59,13256.0,63.4828,63.4895,63.2954,63.2954,13256.0
2015-08-28 11:40:00,94.56,94.61,94.36,94.41,21211.0,63.2753,63.3088,63.1415,63.175,21211.0
2015-08-28 11:45:00,94.43,94.58,94.36,94.58,12464.0,63.1884,63.2887,63.1415,63.2887,12464.0
2015-08-28 11:50:00,94.56,94.65,94.53,94.54,10383.0,63.2753,63.3356,63.2553,63.262,10383.0
2015-08-28 11:55:00,94.49,94.54,94.36,94.43,12394.0,63.2285,63.262,63.1415,63.1884,12394.0
2015-08-28 12:00:00,94.47,94.56,94.41,94.46,5706.0,63.2151,63.2753,63.175,63.2084,5706.0
2015-08-28 12:05:00,94.49,94.53,94.28,94.28,5102.0,63.2285,63.2553,63.088,63.088,5102.0
2015-08-28 12:10:00,94.29,94.44,94.26,94.4,6900.0,63.0947,63.195,63.0746,63.1683,6900.0
2015-08-28 12:15:00,94.4,94.51,94.39,94.44,5005.0,63.1683,63.2419,63.1616,63.195,5005.0
2015-08-28 12:20:00,94.47,94.51,94.35,94.42,4525.0,63.2151,63.2419,63.1348,63.1817,4525.0
2015-08-28 12:25:00,94.45,94.52,94.38,94.44,4950.0,63.2017,63.2486,63.1549,63.195,4950.0
2015-08-28 12:30:00,94.41,94.54,94.38,94.43,3300.0,63.175,63.262,63.1549,63.1884,3300.0
2015-08-28 12:35:00,94.45,94.46,94.31,94.33,9800.0,63.2017,63.2084,63.1081,63.1214,9800.0
2015-08-28 12:40:00,94.37,94.49,94.35,94.4,7200.0,63.1482,63.2285,63.1348,63.1683,7200.0
2015-08-28 12:45:00,94.4,94.58,94.37,94.58,6406.0,63.1683,63.2887,63.1482,63.2887,6406.0
2015-08-28 12:50:00,94.61,94.67,94.57,94.65,42255.0,63.3088,63.349,63.282,63.3356,42255.0
2015-08-28 12:55:00,94.64,94.66,94.5,94.58,23396.0,63.3289,63.3423,63.2352,63.2887,23396.0
2015-08-28 13:00:00,94.56,94.56,94.36,94.43,5116.0,63.2753,63.2753,63.1415,63.1884,5116.0
2015-08-28 13:05:00,94.43,94.48,94.37,94.47,8469.0,63.1884,63.2218,63.1482,63.2151,8469.0
2015-08-28 13:10:00,94.44,94.5,94.39,94.39,5860.0,63.195,63.2352,63.1616,63.1616,5860.0
2015-08-28 13:15:00,94.4,94.53,94.39,94.48,5478.0,63.1683,63.2553,63.1616,63.2218,5478.0
2015-08-28 13:20:00,94.45,94.5,94.39,94.46,7060.0,63.2017,63.2352,63.1616,63.2084,7060.0
2015-08-28 13:25:00,94.42,94.42,94.25,94.3,7542.0,63.1817,63.1817,63.0679,63.1014,7542.0
2015-08-28 13:30:00,94.27,94.42,94.27,94.35,7404.0,63.0813,63.1817,63.0813,63.1348,7404.0
2015-08-28 13:35:00,94.32,94.37,94.23,94.3,8751.0,63.1147,63.1482,63.0545,63.1014,8751.0
2015-08-28 13:40:00,94.3,94.47,94.29,94.45,10224.0,63.1014,63.2151,63.0947,63.2017,10224.0
2015-08-28 13:45:00,94.46,94.61,94.46,94.49,5645.0,63.2084,63.3088,63.2084,63.2285,5645.0
2015-08-28 13:50:00,94.48,94.56,94.45,94.55,6700.0,63.2218,63.2753,63.2017,63.2687,6700.0
2015-08-28 13:55:00,94.52,94.52,94.44,94.44,4038.0,63.2486,63.2486,63.195,63.195,4038.0
2015-08-28 14:00:00,94.45,94.63,94.45,94.57,6808.0,63.2017,63.3222,63.2017,63.282,6808.0
2015-08-28 14:05:00,94.55,94.66,94.53,94.6,5663.0,63.2687,63.3423,63.2553,63.3021,5663.0
2015-08-28 14:10:00,94.56,94.62,94.47,94.48,6492.0,63.2753,63.3155,63.2151,63.2218,6492.0
2015-08-28 14:15:00,94.45,94.59,94.41,94.5,9419.0,63.2017,63.2954,63.175,63.2352,9419.0
2015-08-28 14:20:00,94.55,94.61,94.53,94.56,6500.0,63.2687,63.3088,63.2553,63.2753,6500.0
2015-08-28 14:25:00,94.54,94.59,94.51,94.59,6671.0,63.262,63.2954,63.2419,63.2954,6671.0
2015-08-28 14:30:00,94.61,94.63,94.48,94.48,3927.0,63.3088,63.3222,63.2218,63.2218,3927.0
2015-08-28 14:35:00,94.48,94.57,94.38,94.57,10645.0,63.2218,63.282,63.1549,63.282,10645.0
2015-08-28 14:40:00,94.55,94.57,94.46,94.47,2724.0,63.2687,63.282,63.2084,63.2151,2724.0
2015-08-28 14:45:00,94.48,94.66,94.48,94.58,10662.0,63.2218,63.3423,63.2218,63.2887,10662.0
2015-08-28 14:50:00,94.58,94.58,94.39,94.43,9179.0,63.2887,63.2887,63.1616,63.1884,9179.0
2015-08-28 14:55:00,94.43,94.54,94.41,94.5,9523.0,63.1884,63.262,63.175,63.2352,9523.0
2015-08-28 15:00:00,94.48,94.52,94.35,94.52,11595.0,63.2218,63.2486,63.1348,63.2486,11595.0
2015-08-28 15:05:00,94.51,94.56,94.44,94.47,8087.0,63.2419,63.2753,63.195,63.2151,8087.0
2015-08-28 15:10:00,94.45,94.45,94.28,94.29,12912.0,63.2017,63.2017,63.088,63.0947,12912.0
2015-08-28 15:15:00,94.3,94.46,94.28,94.36,14748.0,63.1014,63.2084,63.088,63.1415,14748.0
2015-08-28 15:20:00,94.38,94.43,94.2,94.2,9150.0,63.1549,63.1884,63.0344,63.0344,9150.0
2015-08-28 15:25:00,94.21,94.31,94.17,94.29,9000.0,63.0411,63.1081,63.0144,63.0947,9000.0
2015-08-28 15:30:00,94.29,94.38,94.2,94.33,23211.0,63.0947,63.1549,63.0344,63.1214,23211.0
2015-08-28 15:35:00,94.32,94.38,94.14,94.24,19241.0,63.1147,63.1549,62.9943,63.0612,19241.0
2015-08-28 15:40:00,94.23,94.24,94.08,94.19,23386.0,63.0545,63.0612,62.9541,63.0278,23386.0
2015-08-28 15:45:00,94.19,94.26,94.08,94.17,21959.0,63.0278,63.0746,62.9541,63.0144,21959.0
2015-08-28 15:50:00,94.2,94.46,94.2,94.32,30429.0,63.0344,63.2084,63.0344,63.1147,30429.0
2015-08-28 15:55:00,94.32,94.71,94.32,94.62,65021.0,63.1147,63.3757,63.1147,63.3155,65021.0
2015-08-31 09:30:00,94.49,94.77,93.97,94.75,40836.0,63.2285,63.4159,62.8805,63.4025,40836.0
2015-08-31 09:35:00,94.62,95.0,94.44,94.72,36176.0,63.3155,63.5698,63.195,63.3824,36176.0
2015-08-31 09:40:00,94.65,94.78,94.6,94.71,41278.0,63.3356,63.4226,63.3021,63.3757,41278.0
2015-08-31 09:45:00,94.7,94.98,94.6,94.74,32723.0,63.369,63.5564,63.3021,63.3958,32723.0
2015-08-31 09:50:00,94.74,94.82,94.61,94.72,23146.0,63.3958,63.4493,63.3088,63.3824,23146.0
2015-08-31 09:55:00,94.68,94.68,94.38,94.4,75893.0,63.3556,63.3556,63.1549,63.1683,75893.0
2015-08-31 10:00:00,94.4,94.4,94.17,94.19,27800.0,63.1683,63.1683,63.0144,63.0278,27800.0
2015-08-31 10:05:00,94.14,94.16,94.0,94.09,19910.0,62.9943,63.0077,62.9006,62.9608,19910.0
2015-08-31 10:10:00,94.11,94.13,94.03,94.13,9708.0,62.9742,62.9876,62.9207,62.9876,9708.0
2015-08-31 10:15:00,94.13,94.29,94.11,94.19,20897.0,62.9876,63.0947,62.9742,63.0278,20897.0
2015-08-31 10:20:00,94.23,94.27,94.15,94.23,4949.0,63.0545,63.0813,63.001,63.0545,4949.0
2015-08-31 10:25:00,94.24,94.44,94.23,94.38,80200.0,63.0612,63.195,63.0545,63.1549,80200.0
2015-08-31 10:30:00,94.39,94.4,94.31,94.4,9289.0,63.1616,63.1683,63.1081,63.1683,9289.0
2015-08-31 10:35:00,94.42,94.55,94.33,94.51,10738.0,63.1817,63.2687,63.1214,63.2419,10738.0
2015-08-31 10:40:00,94.5,94.54,94.48,94.49,2800.0,63.2352,63.262,63.2218,63.2285,2800.0
2015-08-31 10:45:00,94.57,94.59,94.39,94.39,8773.0,63.282,63.2954,63.1616,63.1616,8773.0
2015-08-31 10:50:00,94.39,94.46,94.39,94.46,11319.0,63.1616,63.2084,63.1616,63.2084,11319.0
2015-08-31 10:55:00,94.47,94.49,94.4,94.42,10201.0,63.2151,63.2285,63.1683,63.1817,10201.0
2015-08-31 11:00:00,94.43,94.43,94.29,94.31,60455.0,63.1884,63.1884,63.0947,63.1081,60455.0
2015-08-31 11:05:00,94.31,94.37,94.24,94.35,31961.0,63.1081,63.1482,63.0612,63.1348,31961.0
2015-08-31 11:10:00,94.3,94.32,94.22,94.32,11603.0,63.1014,63.1147,63.0478,63.1147,11603.0
2015-08-31 11:15:00,94.32,94.42,94.26,94.3,43559.0,63.1147,63.1817,63.0746,63.1014,43559.0
2015-08-31 11:20:00,94.31,94.35,94.3,94.32,15930.0,63.1081,63.1348,63.1014,63.1147,15930.0
2015-08-31 11:25:00,94.3,94.42,94.3,94.3,11100.0,63.1014,63.1817,63.1014,63.1014,11100.0
2015-08-31 11:30:00,94.31,94.4,94.2,94.4,7521.0,63.1081,63.1683,63.0344,63.1683,7521.0
2015-08-31 11:35:00,94.39,94.47,94.35,94.47,6093.0,63.1616,63.2151,63.1348,63.2151,6093.0
2015-08-31 11:40:00,94.51,94.68,94.51,94.68,11591.0,63.2419,63.3556,63.2419,63.3556,11591.0
2015-08-31 11:45:00,94.66,94.69,94.54,94.56,7701.0,63.3423,63.3623,63.262,63.2753,7701.0
2015-08-31 11:50:00,94.56,94.56,94.47,94.47,7311.0,63.2753,63.2753,63.2151,63.2151,7311.0
2015-08-31 11:55:00,94.47,94.53,94.35,94.53,37610.0,63.2151,63.2553,63.1348,63.2553,37610.0
2015-08-31 12:00:00,94.48,94.52,94.39,94.47,4405.0,63.2218,63.2486,63.1616,63.2151,4405.0
2015-08-31 12:05:00,94.44,94.45,94.39,94.39,6656.0,63.195,63.2017,63.1616,63.1616,6656.0
2015-08-31 12:10:00,94.39,94.47,94.39,94.47,4242.0,63.1616,63.2151,63.1616,63.2151,4242.0
2015-08-31 12:15:00,94.45,94.54,94.45,94.5,2370.0,63.2017,63.262,63.2017,63.2352,2370.0
2015-08-31 12:20:00,94.49,94.57,94.49,94.56,4643.0,63.2285,63.282,63.2285,63.2753,4643.0
2015-08-31 12:25:00,94.58,94.65,94.58,94.65,400.0,63.2887,63.3356,63.2887,63.3356,400.0
2015-08-31 12:30:00,94.64,94.85,94.62,94.7,12869.0,63.3289,63.4694,63.3155,63.369,12869.0
2015-08-31 12:35:00,94.71,94.84,94.7,94.73,5600.0,63.3757,63.4627,63.369,63.3891,5600.0
2015-08-31 12:40:00,94.74,94.74,94.67,94.73,7100.0,63.3958,63.3958,63.349,63.3891,7100.0
2015-08-31 12:45:00,94.73,94.75,94.66,94.7,5622.0,63.3891,63.4025,63.3423,63.369,5622.0
2015-08-31 12:50:00,94.71,94.76,94.65,94.72,7100.0,63.3757,63.4092,63.3356,63.3824,7100.0
2015-08-31 12:55:00,94.73,94.73,94.66,94.66,9600.0,63.3891,63.3891,63.3423,63.3423,9600.0
2015-08-31 13:00:00,94.64,94.68,94.57,94.57,33990.0,63.3289,63.3556,63.282,63.282,33990.0
2015-08-31 13:05:00,94.58,94.72,94.57,94.69,9261.0,63.2887,63.3824,63.282,63.3623,9261.0
2015-08-31 13:10:00,94.69,94.69,94.62,94.66,22455.0,63.3623,63.3623,63.3155,63.3423,22455.0
2015-08-31 13:15:00,94.68,94.73,94.64,94.69,6200.0,63.3556,63.3891,63.3289,63.3623,6200.0
2015-08-31 13:20:00,94.7,94.71,94.58,94.61,8050.0,63.369,63.3757,63.2887,63.3088,8050.0
2015-08-31 13:25:00,94.61,94.72,94.61,94.72,5500.0,63.3088,63.3824,63.3088,63.3824,5500.0
2015-08-31 13:30:00,94.7,94.74,94.6,94.61,18600.0,63.369,63.3958,63.3021,63.3088,18600.0
2015-08-31 13:35:00,94.61,94.63,94.57,94.61,11100.0,63.3088,63.3222,63.282,63.3088,11100.0
2015-08-31 13:40:00,94.63,94.73,94.6,94.64,31894.0,63.3222,63.3891,63.3021,63.3289,31894.0
2015-08-31 13:45:00,94.6,94.67,94.55,94.56,21834.0,63.3021,63.349,63.2687,63.2753,21834.0
2015-08-31 13:50:00,94.54,94.64,94.53,94.64,9716.0,63.262,63.3289,63.2553,63.3289,9716.0
2015-08-31 13:55:00,94.61,94.71,94.54,94.66,12059.0,63.3088,63.3757,63.262,63.3423,12059.0
2015-08-31 14:00:00,94.67,94.77,94.65,94.69,14028.0,63.349,63.4159,63.3356,63.3623,14028.0
2015-08-31 14:05:00,94.69,94.7,94.61,94.64,35958.0,63.3623,63.369,63.3088,63.3289,35958.0
2015-08-31 14:10:00,94.62,94.64,94.57,94.61,14075.0,63.3155,63.3289,63.282,63.3088,14075.0
2015-08-31 14:15:00,94.6,94.64,94.55,94.61,6527.0,63.3021,63.3289,63.2687,63.3088,6527.0
2015-08-31 14:20:00,94.6,94.74,94.6,94.73,8200.0,63.3021,63.3958,63.3021,63.3891,8200.0
2015-08-31 14:25:00,94.73,94.81,94.7,94.73,17918.0,63.3891,63.4426,63.369,63.3891,17918.0
2015-08-31 14:30:00,94.74,94.86,94.7,94.84,7364.0,63.3958,63.4761,63.369,63.4627,7364.0
2015-08-31 14:35:00,94.83,94.88,94.76,94.77,22155.0,63.456,63.4895,63.4092,63.4159,22155.0
2015-08-31 14:40:00,94.77,94.86,94.75,94.77,16494.0,63.4159,63.4761,63.4025,63.4159,16494.0
2015-08-31 14:45:00,94.74,94.78,94.72,94.75,15263.0,63.3958,63.4226,63.3824,63.4025,15263.0
2015-08-31 14:50:00,94.75,94.78,94.7,94.73,68977.0,63.4025,63.4226,63.369,63.3891,68977.0
2015-08-31 14:55:00,94.73,94.74,94.7,94.71,13857.0,63.3891,63.3958,63.369,63.3757,13857.0
2015-08-31 15:00:00,94.71,94.83,94.7,94.8,14085.0,63.3757,63.456,63.369,63.4359,14085.0
2015-08-31 15:05:00,94.8,94.97,94.79,94.97,9727.0,63.4359,63.5497,63.4292,63.5497,9727.0
2015-08-31 15:10:00,94.94,94.99,94.91,94.95,26693.0,63.5296,63.5631,63.5095,63.5363,26693.0
2015-08-31 15:15:00,94.95,94.95,94.78,94.81,19600.0,63.5363,63.5363,63.4226,63.4426,19600.0
2015-08-31 15:20:00,94.81,94.84,94.71,94.76,59748.0,63.4426,63.4627,63.3757,63.4092,59748.0
2015-08-31 15:25:00,94.73,94.78,94.71,94.73,24572.0,63.3891,63.4226,63.3757,63.3891,24572.0
2015-08-31 15:30:00,94.74,94.96,94.74,94.96,39493.0,63.3958,63.543,63.3958,63.543,39493.0
2015-08-31 15:35:00,94.94,94.94,94.73,94.73,73723.0,63.5296,63.5296,63.3891,63.3891,73723.0
2015-08-31 15:40:00,94.7,94.89,94.7,94.88,41370.0,63.369,63.4962,63.369,63.4895,41370.0
2015-08-31 15:45:00,94.87,94.91,94.72,94.77,40691.0,63.4828,63.5095,63.3824,63.4159,40691.0
2015-08-31 15:50:00,94.79,94.8,94.72,94.73,81764.0,63.4292,63.4359,63.3824,63.3891,81764.0
2015-08-31 15:55:00,94.73,94.79,94.33,94.44,196301.0,63.3891,63.4292,63.1214,63.195,196301.0
2015-09-01 09:30:00,92.35,92.62,91.94,92.24,54382.0,61.7965,61.9772,61.5222,61.7229,54382.0
2015-09-01 09:35:00,92.15,92.63,92.07,92.37,31317.0,61.6627,61.9839,61.6091,61.8099,31317.0
2015-09-01 09:40:00,92.31,92.36,91.7,92.1,41025.0,61.7697,61.8032,61.3616,61.6292,41025.0
2015-09-01 09:45:00,92.1,92.58,92.04,92.06,59536.0,61.6292,61.9504,61.5891,61.6025,59536.0
2015-09-01 09:50:00,91.99,92.12,91.78,91.92,22250.0,61.5556,61.6426,61.4151,61.5088,22250.0
2015-09-01 09:55:00,91.85,92.02,91.64,91.78,12941.0,61.4619,61.5757,61.3214,61.4151,12941.0
2015-09-01 10:00:00,91.76,91.91,91.3,91.4,25166.0,61.4017,61.5021,61.0939,61.1608,25166.0
2015-09-01 10:05:00,91.31,91.63,91.3,91.53,17589.0,61.1006,61.3147,61.0939,61.2478,17589.0
2015-09-01 10:10:00,91.57,91.6,91.28,91.37,17825.0,61.2746,61.2946,61.0805,61.1407,17825.0
2015-09-01 10:15:00,91.35,91.52,91.3,91.43,27022.0,61.1274,61.2411,61.0939,61.1809,27022.0
2015-09-01 10:20:00,91.47,91.63,91.41,91.61,15097.0,61.2077,61.3147,61.1675,61.3013,15097.0
2015-09-01 10:25:00,91.64,91.79,91.54,91.71,15208.0,61.3214,61.4218,61.2545,61.3683,15208.0
2015-09-01 10:30:00,91.77,91.93,91.72,91.93,10883.0,61.4084,61.5155,61.3749,61.5155,10883.0
2015-09-01 10:35:00,91.99,92.13,91.82,91.97,6836.0,61.5556,61.6493,61.4419,61.5422,6836.0
2015-09-01 10:40:00,91.87,91.87,91.6,91.61,6604.0,61.4753,61.4753,61.2946,61.3013,6604.0
2015-09-01 10:45:00,91.64,91.78,91.5,91.78,8131.0,61.3214,61.4151,61.2277,61.4151,8131.0
2015-09-01 10:50:00,91.67,91.68,91.48,91.62,12414.0,61.3415,61.3482,61.2143,61.308,12414.0
2015-09-01 10:55:00,91.6,91.73,91.5,91.68,13609.0,61.2946,61.3816,61.2277,61.3482,13609.0
2015-09-01 11:00:00,91.76,91.84,91.47,91.59,4876.0,61.4017,61.4552,61.2077,61.288,4876.0
2015-09-01 11:05:00,91.57,91.79,91.56,91.72,4464.0,61.2746,61.4218,61.2679,61.3749,4464.0
2015-09-01 11:10:00,91.72,91.96,91.72,91.79,6998.0,61.3749,61.5355,61.3749,61.4218,6998.0
2015-09-01 11:15:00,91.79,91.9,91.75,91.88,8560.0,61.4218,61.4954,61.395,61.482,8560.0
2015-09-01 11:20:00,91.84,91.89,91.77,91.77,5500.0,61.4552,61.4887,61.4084,61.4084,5500.0
2015-09-01 11:25:00,91.76,91.86,91.66,91.84,15021.0,61.4017,61.4686,61.3348,61.4552,15021.0
2015-09-01 11:30:00,91.85,92.01,91.81,91.97,14810.0,61.4619,61.569,61.4352,61.5422,14810.0
2015-09-01 11:35:00,91.92,92.11,91.91,92.02,18062.0,61.5088,61.6359,61.5021,61.5757,18062.0
2015-09-01 11:40:00,91.98,92.02,91.94,92.0,1700.0,61.5489,61.5757,61.5222,61.5623,1700.0
2015-09-01 11:45:00,92.01,92.03,91.93,92.03,5937.0,61.569,61.5824,61.5155,61.5824,5937.0
2015-09-01 11:50:00,92.02,92.09,91.87,92.04,4400.0,61.5757,61.6225,61.4753,61.5891,4400.0
2015-09-01 11:55:00,92.04,92.06,91.89,91.89,3000.0,61.5891,61.6025,61.4887,61.4887,3000.0
2015-09-01 12:00:00,91.92,91.96,91.74,91.87,15161.0,61.5088,61.5355,61.3883,61.4753,15161.0
2015-09-01 12:05:00,91.9,91.91,91.79,91.88,4700.0,61.4954,61.5021,61.4218,61.482,4700.0
2015-09-01 12:10:00,91.83,91.9,91.82,91.89,2800.0,61.4485,61.4954,61.4419,61.4887,2800.0
2015-09-01 12:15:00,91.9,91.98,91.81,91.89,4500.0,61.4954,61.5489,61.4352,61.4887,4500.0
2015-09-01 12:20:00,91.91,91.91,91.65,91.73,3650.0,61.5021,61.5021,61.3281,61.3816,3650.0
2015-09-01 12:25:00,91.68,91.7,91.54,91.63,3525.0,61.3482,61.3616,61.2545,61.3147,3525.0
2015-09-01 12:30:00,91.62,91.66,91.54,91.63,6200.0,61.308,61.3348,61.2545,61.3147,6200.0
2015-09-01 12:35:00,91.6,91.66,91.53,91.57,4665.0,61.2946,61.3348,61.2478,61.2746,4665.0
2015-09-01 12:40:00,91.58,91.59,91.24,91.42,9785.0,61.2813,61.288,61.0537,61.1742,9785.0
2015-09-01 12:45:00,91.42,91.48,91.3,91.3,9083.0,61.1742,61.2143,61.0939,61.0939,9083.0
2015-09-01 12:50:00,91.32,91.35,91.26,91.35,5452.0,61.1073,61.1274,61.0671,61.1274,5452.0
2015-09-01 12:55:00,91.38,91.38,91.17,91.22,5747.0,61.1474,61.1474,61.0069,61.0404,5747.0
2015-09-01 13:00:00,91.21,91.55,91.21,91.52,9376.0,61.0337,61.2612,61.0337,61.2411,9376.0
2015-09-01 13:05:00,91.51,91.51,91.31,91.31,45841.0,61.2344,61.2344,61.1006,61.1006,45841.0
2015-09-01 13:10:00,91.29,91.34,91.13,91.2,3500.0,61.0872,61.1207,60.9801,61.027,3500.0
2015-09-01 13:15:00,91.2,91.32,91.14,91.2,3450.0,61.027,61.1073,60.9868,61.027,3450.0
2015-09-01 13:20:00,91.21,91.31,91.18,91.21,2600.0,61.0337,61.1006,61.0136,61.0337,2600.0
2015-09-01 13:25:00,91.22,91.46,91.21,91.46,4900.0,61.0404,61.201,61.0337,61.201,4900.0
2015-09-01 13:30:00,91.41,91.5,91.33,91.43,3200.0,61.1675,61.2277,61.114,61.1809,3200.0
2015-09-01 13:35:00,91.43,91.58,91.31,91.47,18550.0,61.1809,61.2813,61.1006,61.2077,18550.0
2015-09-01 13:40:00,91.44,91.55,91.42,91.55,4645.0,61.1876,61.2612,61.1742,61.2612,4645.0
2015-09-01 13:45:00,91.57,91.57,91.47,91.47,4269.0,61.2746,61.2746,61.2077,61.2077,4269.0
2015-09-01 13:50:00,91.52,91.63,91.49,91.61,9912.0,61.2411,61.3147,61.221,61.3013,9912.0
2015-09-01 13:55:00,91.58,91.62,91.5,91.54,6366.0,61.2813,61.308,61.2277,61.2545,6366.0
2015-09-01 14:00:00,91.58,91.62,91.48,91.56,17746.0,61.2813,61.308,61.2143,61.2679,17746.0
2015-09-01 14:05:00,91.52,91.63,91.5,91.62,10951.0,61.2411,61.3147,61.2277,61.308,10951.0
2015-09-01 14:10:00,91.58,91.66,91.44,91.48,14715.0,61.2813,61.3348,61.1876,61.2143,14715.0
2015-09-01 14:15:00,91.51,91.54,91.42,91.46,4000.0,61.2344,61.2545,61.1742,61.201,4000.0
2015-09-01 14:20:00,91.49,91.62,91.42,91.61,14668.0,61.221,61.308,61.1742,61.3013,14668.0
2015-09-01 14:25:00,91.61,91.65,91.52,91.52,3800.0,61.3013,61.3281,61.2411,61.2411,3800.0
2015-09-01 14:30:00,91.52,91.8,91.47,91.75,6826.0,61.2411,61.4285,61.2077,61.395,6826.0
2015-09-01 14:35:00,91.73,91.87,91.7,91.86,7126.0,61.3816,61.4753,61.3616,61.4686,7126.0
2015-09-01 14:40:00,91.89,91.92,91.65,91.65,8806.0,61.4887,61.5088,61.3281,61.3281,8806.0
2015-09-01 14:45:00,91.63,91.86,91.63,91.74,18598.0,61.3147,61.4686,61.3147,61.3883,18598.0
2015-09-01 14:50:00,91.77,91.88,91.59,91.59,17070.0,61.4084,61.482,61.288,61.288,17070.0
2015-09-01 14:55:00,91.64,91.73,91.53,91.55,8544.0,61.3214,61.3816,61.2478,61.2612,8544.0
2015-09-01 15:00:00,91.57,91.61,91.39,91.5,14794.0,61.2746,61.3013,61.1541,61.2277,14794.0
2015-09-01 15:05:00,91.52,91.61,91.4,91.57,10525.0,61.2411,61.3013,61.1608,61.2746,10525.0
2015-09-01 15:10:00,91.53,91.68,91.46,91.66,9244.0,61.2478,61.3482,61.201,61.3348,9244.0
2015-09-01 15:15:00,91.63,91.65,91.46,91.46,16293.0,61.3147,61.3281,61.201,61.201,16293.0
2015-09-01 15:20:00,91.5,91.63,91.44,91.54,23530.0,61.2277,61.3147,61.1876,61.2545,23530.0
2015-09-01 15:25:00,91.57,91.6,91.32,91.35,18608.0,61.2746,61.2946,61.1073,61.1274,18608.0
2015-09-01 15:30:00,91.38,91.41,91.25,91.32,17833.0,61.1474,61.1675,61.0604,61.1073,17833.0
2015-09-01 15:35:00,91.33,91.33,91.01,91.02,34256.0,61.114,61.114,60.8998,60.9065,34256.0
2015-09-01 15:40:00,91.05,91.05,90.68,90.9,61173.0,60.9266,60.9266,60.679,60.8262,61173.0
2015-09-01 15:45:00,90.86,91.11,90.77,90.92,36615.0,60.7995,60.9668,60.7392,60.8396,36615.0
2015-09-01 15:50:00,90.91,91.06,90.81,90.93,93424.0,60.8329,60.9333,60.766,60.8463,93424.0
2015-09-01 15:55:00,90.96,91.34,90.89,91.12,134175.0,60.8664,61.1207,60.8195,60.9734,134175.0
2015-09-02 09:30:00,92.19,92.63,92.01,92.29,32393.0,61.6894,61.9839,61.569,61.7564,32393.0
2015-09-02 09:35:00,92.07,92.23,91.78,92.09,11430.0,61.6091,61.7162,61.4151,61.6225,11430.0
2015-09-02 09:40:00,92.12,92.45,91.91,91.95,14691.0,61.6426,61.8634,61.5021,61.5288,14691.0
2015-09-02 09:45:00,91.93,92.02,91.83,92.02,6550.0,61.5155,61.5757,61.4485,61.5757,6550.0
2015-09-02 09:50:00,92.16,92.51,92.06,92.46,28816.0,61.6694,61.9036,61.6025,61.8701,28816.0
2015-09-02 09:55:00,92.37,92.46,92.27,92.42,21013.0,61.8099,61.8701,61.743,61.8434,21013.0
2015-09-02 10:00:00,92.42,92.54,92.32,92.39,6300.0,61.8434,61.9237,61.7764,61.8233,6300.0
2015-09-02 10:05:00,92.36,92.62,92.34,92.59,11045.0,61.8032,61.9772,61.7898,61.9571,11045.0
2015-09-02 10:10:00,92.59,92.64,92.3,92.64,45236.0,61.9571,61.9906,61.7631,61.9906,45236.0
2015-09-02 10:15:00,92.59,92.73,92.4,92.4,16431.0,61.9571,62.0508,61.83,61.83,16431.0
2015-09-02 10:20:00,92.44,92.52,92.39,92.51,11400.0,61.8567,61.9103,61.8233,61.9036,11400.0
2015-09-02 10:25:00,92.52,92.55,92.27,92.32,18209.0,61.9103,61.9303,61.743,61.7764,18209.0
2015-09-02 10:30:00,92.29,92.36,92.17,92.35,17000.0,61.7564,61.8032,61.6761,61.7965,17000.0
2015-09-02 10:35:00,92.36,92.43,92.28,92.32,9834.0,61.8032,61.85,61.7497,61.7764,9834.0
2015-09-02 10:40:00,92.39,92.49,92.35,92.45,5282.0,61.8233,61.8902,61.7965,61.8634,5282.0
2015-09-02 10:45:00,92.47,92.48,92.28,92.34,12460.0,61.8768,61.8835,61.7497,61.7898,12460.0
2015-09-02 10:50:00,92.37,92.5,92.37,92.43,7802.0,61.8099,61.8969,61.8099,61.85,7802.0
2015-09-02 10:55:00,92.48,92.58,92.44,92.54,7260.0,61.8835,61.9504,61.8567,61.9237,7260.0
2015-09-02 11:00:00,92.54,92.65,92.43,92.48,4222.0,61.9237,61.9973,61.85,61.8835,4222.0
2015-09-02 11:05:00,92.49,92.49,92.31,92.43,3256.0,61.8902,61.8902,61.7697,61.85,3256.0
2015-09-02 11:10:00,92.37,92.51,92.33,92.49,14517.0,61.8099,61.9036,61.7831,61.8902,14517.0
2015-09-02 11:15:00,92.45,92.51,92.26,92.42,9455.0,61.8634,61.9036,61.7363,61.8434,9455.0
2015-09-02 11:20:00,92.39,92.45,92.23,92.45,8537.0,61.8233,61.8634,61.7162,61.8634,8537.0
2015-09-02 11:25:00,92.49,92.49,92.26,92.41,13207.0,61.8902,61.8902,61.7363,61.8367,13207.0
2015-09-02 11:30:00,92.45,92.5,92.3,92.42,29220.0,61.8634,61.8969,61.7631,61.8434,29220.0
2015-09-02 11:35:00,92.39,92.39,92.24,92.28,7300.0,61.8233,61.8233,61.7229,61.7497,7300.0
2015-09-02 11:40:00,92.29,92.4,92.27,92.4,10899.0,61.7564,61.83,61.743,61.83,10899.0
2015-09-02 11:45:00,92.39,92.39,92.19,92.24,10252.0,61.8233,61.8233,61.6894,61.7229,10252.0
2015-09-02 11:50:00,92.18,92.25,92.11,92.11,16680.0,61.6828,61.7296,61.6359,61.6359,16680.0
2015-09-02 11:55:00,92.1,92.14,92.04,92.13,8506.0,61.6292,61.656,61.5891,61.6493,8506.0
2015-09-02 12:00:00,92.11,92.15,92.0,92.04,6722.0,61.6359,61.6627,61.5623,61.5891,6722.0
2015-09-02 12:05:00,92.0,92.01,91.86,91.89,11782.0,61.5623,61.569,61.4686,61.4887,11782.0
2015-09-02 12:10:00,91.89,91.92,91.78,91.88,3896.0,61.4887,61.5088,61.4151,61.482,3896.0
2015-09-02 12:15:00,91.92,91.96,91.81,91.85,4100.0,61.5088,61.5355,61.4352,61.4619,4100.0
2015-09-02 12:20:00,91.89,91.96,91.85,91.96,4300.0,61.4887,61.5355,61.4619,61.5355,4300.0
2015-09-02 12:25:00,91.99,92.01,91.88,91.92,17500.0,61.5556,61.569,61.482,61.5088,17500.0
2015-09-02 12:30:00,91.93,92.01,91.89,91.93,16212.0,61.5155,61.569,61.4887,61.5155,16212.0
2015-09-02 12:35:00,91.97,92.05,91.93,91.99,7400.0,61.5422,61.5958,61.5155,61.5556,7400.0
2015-09-02 12:40:00,91.97,92.04,91.91,92.04,4310.0,61.5422,61.5891,61.5021,61.5891,4310.0
2015-09-02 12:45:00,92.03,92.17,91.95,92.13,5829.0,61.5824,61.6761,61.5288,61.6493,5829.0
2015-09-02 12:50:00,92.1,92.11,91.97,92.0,5500.0,61.6292,61.6359,61.5422,61.5623,5500.0
2015-09-02 12:55:00,91.99,92.12,91.96,92.12,31058.0,61.5556,61.6426,61.5355,61.6426,31058.0
2015-09-02 13:00:00,92.14,92.14,91.99,92.08,4600.0,61.656,61.656,61.5556,61.6158,4600.0
2015-09-02 13:05:00,92.11,92.2,92.05,92.15,2700.0,61.6359,61.6961,61.5958,61.6627,2700.0
2015-09-02 13:10:00,92.19,92.36,92.19,92.31,2610.0,61.6894,61.8032,61.6894,61.7697,2610.0
2015-09-02 13:15:00,92.3,92.32,92.13,92.13,3737.0,61.7631,61.7764,61.6493,61.6493,3737.0
2015-09-02 13:20:00,92.12,92.25,92.12,92.14,3890.0,61.6426,61.7296,61.6426,61.656,3890.0
2015-09-02 13:25:00,92.15,92.23,92.09,92.21,2390.0,61.6627,61.7162,61.6225,61.7028,2390.0
2015-09-02 13:30:00,92.22,92.22,92.05,92.06,6487.0,61.7095,61.7095,61.5958,61.6025,6487.0
2015-09-02 13:35:00,92.06,92.08,91.95,92.01,7879.0,61.6025,61.6158,61.5288,61.569,7879.0
2015-09-02 13:40:00,92.02,92.12,92.02,92.07,2551.0,61.5757,61.6426,61.5757,61.6091,2551.0
2015-09-02 13:45:00,92.08,92.15,92.05,92.05,4005.0,61.6158,61.6627,61.5958,61.5958,4005.0
2015-09-02 13:50:00,91.98,92.12,91.95,92.12,4402.0,61.5489,61.6426,61.5288,61.6426,4402.0
2015-09-02 13:55:00,92.09,92.11,92.03,92.03,3500.0,61.6225,61.6359,61.5824,61.5824,3500.0
2015-09-02 14:00:00,92.01,92.19,92.0,92.11,6370.0,61.569,61.6894,61.5623,61.6359,6370.0
2015-09-02 14:05:00,92.11,92.28,92.11,92.19,8097.0,61.6359,61.7497,61.6359,61.6894,8097.0
2015-09-02 14:10:00,92.18,92.36,92.16,92.17,5340.0,61.6828,61.8032,61.6694,61.6761,5340.0
2015-09-02 14:15:00,92.21,92.37,92.16,92.22,5416.0,61.7028,61.8099,61.6694,61.7095,5416.0
2015-09-02 14:20:00,92.21,92.24,92.13,92.2,4901.0,61.7028,61.7229,61.6493,61.6961,4901.0
2015-09-02 14:25:00,92.21,92.27,92.03,92.18,8857.0,61.7028,61.743,61.5824,61.6828,8857.0
2015-09-02 14:30:00,92.19,92.19,92.06,92.11,3796.0,61.6894,61.6894,61.6025,61.6359,3796.0
2015-09-02 14:35:00,92.11,92.14,91.95,91.95,8650.0,61.6359,61.656,61.5288,61.5288,8650.0
2015-09-02 14:40:00,91.98,91.99,91.76,91.8,11094.0,61.5489,61.5556,61.4017,61.4285,11094.0
2015-09-02 14:45:00,91.79,91.8,91.67,91.76,6628.0,61.4218,61.4285,61.3415,61.4017,6628.0
2015-09-02 14:50:00,91.72,91.93,91.72,91.84,10136.0,61.3749,61.5155,61.3749,61.4552,10136.0
2015-09-02 14:55:00,91.89,91.92,91.78,91.92,6488.0,61.4887,61.5088,61.4151,61.5088,6488.0
2015-09-02 15:00:00,91.91,92.04,91.85,92.01,11230.0,61.5021,61.5891,61.4619,61.569,11230.0
2015-09-02 15:05:00,92.02,92.08,91.9,91.93,11933.0,61.5757,61.6158,61.4954,61.5155,11933.0
2015-09-02 15:10:00,91.93,92.02,91.85,91.9,12401.0,61.5155,61.5757,61.4619,61.4954,12401.0
2015-09-02 15:15:00,91.9,91.95,91.73,91.81,10532.0,61.4954,61.5288,61.3816,61.4352,10532.0
2015-09-02 15:20:00,91.82,91.83,91.69,91.73,19969.0,61.4419,61.4485,61.3549,61.3816,19969.0
2015-09-02 15:25:00,91.74,91.95,91.74,91.89,15758.0,61.3883,61.5288,61.3883,61.4887,15758.0
2015-09-02 15:30:00,91.91,92.01,91.88,91.88,15553.0,61.5021,61.569,61.482,61.482,15553.0
2015-09-02 15:35:00,91.86,92.07,91.86,92.0,18386.0,61.4686,61.6091,61.4686,61.5623,18386.0
2015-09-02 15:40:00,92.0,92.04,91.94,92.04,20787.0,61.5623,61.5891,61.5222,61.5891,20787.0
2015-09-02 15:45:00,92.03,92.16,92.02,92.03,19125.0,61.5824,61.6694,61.5757,61.5824,19125.0
2015-09-02 15:50:00,92.03,92.23,92.03,92.15,24800.0,61.5824,61.7162,61.5824,61.6627,24800.0
2015-09-02 15:55:00,92.16,92.59,92.16,92.56,60468.0,61.6694,61.9571,61.6694,61.937,60468.0
2015-09-03 09:30:00,92.88,93.0,92.52,92.67,18750.0,62.1512,62.2315,61.9103,62.0106,18750.0
2015-09-03 09:35:00,92.79,93.26,92.77,93.11,8124.0,62.0909,62.4054,62.0776,62.3051,8124.0
2015-09-03 09:40:00,93.11,93.46,93.06,93.33,7975.0,62.3051,62.5393,62.2716,62.4523,7975.0
2015-09-03 09:45:00,93.38,93.42,93.03,93.22,12120.0,62.4857,62.5125,62.2515,62.3787,12120.0
2015-09-03 09:50:00,93.22,93.37,93.12,93.24,8420.0,62.3787,62.479,62.3118,62.3921,8420.0
2015-09-03 09:55:00,93.25,93.39,93.18,93.39,5300.0,62.3988,62.4924,62.3519,62.4924,5300.0
2015-09-03 10:00:00,93.37,93.59,93.31,93.56,33747.0,62.479,62.6263,62.4389,62.6062,33747.0
2015-09-03 10:05:00,93.49,93.86,93.47,93.82,11400.0,62.5593,62.8069,62.546,62.7802,11400.0
2015-09-03 10:10:00,93.8,93.82,93.58,93.75,8300.0,62.7668,62.7802,62.6196,62.7333,8300.0
2015-09-03 10:15:00,93.77,93.8,93.64,93.8,13042.0,62.7467,62.7668,62.6597,62.7668,13042.0
2015-09-03 10:20:00,93.85,93.93,93.77,93.79,4020.0,62.8002,62.8538,62.7467,62.7601,4020.0
2015-09-03 10:25:00,93.79,93.99,93.79,93.84,9130.0,62.7601,62.8939,62.7601,62.7936,9130.0
2015-09-03 10:30:00,93.85,93.94,93.79,93.94,10900.0,62.8002,62.8605,62.7601,62.8605,10900.0
2015-09-03 10:35:00,93.94,94.09,93.91,94.09,14855.0,62.8605,62.9608,62.8404,62.9608,14855.0
2015-09-03 10:40:00,94.11,94.23,94.05,94.12,8035.0,62.9742,63.0545,62.9341,62.9809,8035.0
2015-09-03 10:45:00,94.18,94.25,94.11,94.23,7261.0,63.0211,63.0679,62.9742,63.0545,7261.0
2015-09-03 10:50:00,94.2,94.48,94.2,94.41,9358.0,63.0344,63.2218,63.0344,63.175,9358.0
2015-09-03 10:55:00,94.43,94.59,94.36,94.54,11922.0,63.1884,63.2954,63.1415,63.262,11922.0
2015-09-03 11:00:00,94.52,94.57,94.44,94.49,20618.0,63.2486,63.282,63.195,63.2285,20618.0
2015-09-03 11:05:00,94.49,94.63,94.47,94.53,9356.0,63.2285,63.3222,63.2151,63.2553,9356.0
2015-09-03 11:10:00,94.53,94.55,94.39,94.41,14113.0,63.2553,63.2687,63.1616,63.175,14113.0
2015-09-03 11:15:00,94.44,94.45,94.25,94.34,6310.0,63.195,63.2017,63.0679,63.1281,6310.0
2015-09-03 11:20:00,94.35,94.35,94.1,94.1,6360.0,63.1348,63.1348,62.9675,62.9675,6360.0
2015-09-03 11:25:00,94.14,94.27,94.12,94.2,5300.0,62.9943,63.0813,62.9809,63.0344,5300.0
2015-09-03 11:30:00,94.19,94.22,94.04,94.11,10175.0,63.0278,63.0478,62.9274,62.9742,10175.0
2015-09-03 11:35:00,94.11,94.2,93.99,94.03,9401.0,62.9742,63.0344,62.8939,62.9207,9401.0
2015-09-03 11:40:00,94.05,94.24,94.03,94.18,8698.0,62.9341,63.0612,62.9207,63.0211,8698.0
2015-09-03 11:45:00,94.17,94.24,94.08,94.09,7083.0,63.0144,63.0612,62.9541,62.9608,7083.0
2015-09-03 11:50:00,94.15,94.15,94.01,94.09,9250.0,63.001,63.001,62.9073,62.9608,9250.0
2015-09-03 11:55:00,94.12,94.3,94.1,94.21,5807.0,62.9809,63.1014,62.9675,63.0411,5807.0
2015-09-03 12:00:00,94.21,94.3,94.17,94.24,6301.0,63.0411,63.1014,63.0144,63.0612,6301.0
2015-09-03 12:05:00,94.25,94.3,94.18,94.22,6644.0,63.0679,63.1014,63.0211,63.0478,6644.0
2015-09-03 12:10:00,94.22,94.22,94.04,94.12,7300.0,63.0478,63.0478,62.9274,62.9809,7300.0
2015-09-03 12:15:00,94.1,94.15,94.06,94.11,8966.0,62.9675,63.001,62.9408,62.9742,8966.0
2015-09-03 12:20:00,94.1,94.14,94.04,94.09,5800.0,62.9675,62.9943,62.9274,62.9608,5800.0
2015-09-03 12:25:00,94.1,94.15,94.03,94.14,12382.0,62.9675,63.001,62.9207,62.9943,12382.0
2015-09-03 12:30:00,94.15,94.15,94.01,94.08,14317.0,63.001,63.001,62.9073,62.9541,14317.0
2015-09-03 12:35:00,94.09,94.1,93.9,93.96,7000.0,62.9608,62.9675,62.8337,62.8739,7000.0
2015-09-03 12:40:00,93.92,93.95,93.76,93.95,9025.0,62.8471,62.8672,62.74,62.8672,9025.0
2015-09-03 12:45:00,93.99,94.07,93.96,94.04,7200.0,62.8939,62.9475,62.8739,62.9274,7200.0
2015-09-03 12:50:00,94.05,94.05,93.82,93.99,9500.0,62.9341,62.9341,62.7802,62.8939,9500.0
2015-09-03 12:55:00,93.98,93.98,93.84,93.94,6577.0,62.8872,62.8872,62.7936,62.8605,6577.0
2015-09-03 13:00:00,93.94,94.0,93.85,93.85,6200.0,62.8605,62.9006,62.8002,62.8002,6200.0
2015-09-03 13:05:00,93.83,93.86,93.61,93.69,6927.0,62.7869,62.8069,62.6396,62.6932,6927.0
2015-09-03 13:10:00,93.66,93.71,93.54,93.71,11339.0,62.6731,62.7066,62.5928,62.7066,11339.0
2015-09-03 13:15:00,93.67,93.88,93.65,93.88,6308.0,62.6798,62.8203,62.6664,62.8203,6308.0
2015-09-03 13:20:00,93.9,93.9,93.81,93.9,6359.0,62.8337,62.8337,62.7735,62.8337,6359.0
2015-09-03 13:25:00,93.9,94.03,93.86,93.95,9149.0,62.8337,62.9207,62.8069,62.8672,9149.0
2015-09-03 13:30:00,93.99,93.99,93.84,93.93,9000.0,62.8939,62.8939,62.7936,62.8538,9000.0
2015-09-03 13:35:00,93.94,93.94,93.78,93.79,4604.0,62.8605,62.8605,62.7534,62.7601,4604.0
2015-09-03 13:40:00,93.78,93.81,93.62,93.62,16398.0,62.7534,62.7735,62.6463,62.6463,16398.0
2015-09-03 13:45:00,93.67,93.87,93.66,93.87,5810.0,62.6798,62.8136,62.6731,62.8136,5810.0
2015-09-03 13:50:00,93.87,93.88,93.63,93.76,15650.0,62.8136,62.8203,62.653,62.74,15650.0
2015-09-03 13:55:00,93.77,93.8,93.58,93.58,6600.0,62.7467,62.7668,62.6196,62.6196,6600.0
2015-09-03 14:00:00,93.58,93.68,93.51,93.63,27347.0,62.6196,62.6865,62.5727,62.653,27347.0
2015-09-03 14:05:00,93.61,93.69,93.52,93.52,7700.0,62.6396,62.6932,62.5794,62.5794,7700.0
2015-09-03 14:10:00,93.54,93.67,93.52,93.61,7055.0,62.5928,62.6798,62.5794,62.6396,7055.0
2015-09-03 14:15:00,93.55,93.67,93.55,93.64,9400.0,62.5995,62.6798,62.5995,62.6597,9400.0
2015-09-03 14:20:00,93.63,93.64,93.43,93.57,9907.0,62.653,62.6597,62.5192,62.6129,9907.0
2015-09-03 14:25:00,93.53,93.72,93.53,93.69,7890.0,62.5861,62.7133,62.5861,62.6932,7890.0
2015-09-03 14:30:00,93.69,93.81,93.67,93.67,8950.0,62.6932,62.7735,62.6798,62.6798,8950.0
2015-09-03 14:35:00,93.66,93.83,93.61,93.83,10121.0,62.6731,62.7869,62.6396,62.7869,10121.0
2015-09-03 14:40:00,93.79,93.89,93.7,93.86,14180.0,62.7601,62.827,62.6999,62.8069,14180.0
2015-09-03 14:45:00,93.86,93.9,93.78,93.82,6676.0,62.8069,62.8337,62.7534,62.7802,6676.0
2015-09-03 14:50:00,93.83,93.86,93.67,93.72,7900.0,62.7869,62.8069,62.6798,62.7133,7900.0
2015-09-03 14:55:00,93.74,93.75,93.58,93.71,9597.0,62.7266,62.7333,62.6196,62.7066,9597.0
2015-09-03 15:00:00,93.69,93.76,93.62,93.71,7950.0,62.6932,62.74,62.6463,62.7066,7950.0
2015-09-03 15:05:00,93.67,93.7,93.47,93.47,8012.0,62.6798,62.6999,62.546,62.546,8012.0
2015-09-03 15:10:00,93.47,93.66,93.47,93.64,12119.0,62.546,62.6731,62.546,62.6597,12119.0
2015-09-03 15:15:00,93.59,93.67,93.54,93.55,12257.0,62.6263,62.6798,62.5928,62.5995,12257.0
2015-09-03 15:20:00,93.56,93.67,93.53,93.53,16542.0,62.6062,62.6798,62.5861,62.5861,16542.0
2015-09-03 15:25:00,93.53,93.63,93.46,93.53,21502.0,62.5861,62.653,62.5393,62.5861,21502.0
2015-09-03 15:30:00,93.53,93.59,93.43,93.52,17175.0,62.5861,62.6263,62.5192,62.5794,17175.0
2015-09-03 15:35:00,93.52,93.56,93.33,93.43,16620.0,62.5794,62.6062,62.4523,62.5192,16620.0
2015-09-03 15:40:00,93.44,93.63,93.35,93.54,25693.0,62.5259,62.653,62.4657,62.5928,25693.0
2015-09-03 15:45:00,93.55,93.87,93.54,93.79,25482.0,62.5995,62.8136,62.5928,62.7601,25482.0
2015-09-03 15:50:00,93.79,93.89,93.71,93.85,29482.0,62.7601,62.827,62.7066,62.8002,29482.0
2015-09-03 15:55:00,93.84,94.01,93.77,93.82,144747.0,62.7936,62.9073,62.7467,62.7802,144747.0
2015-09-04 09:30:00,92.27,92.48,91.97,92.45,31434.0,61.743,61.8835,61.5422,61.8634,31434.0
2015-09-04 09:35:00,92.4,92.89,92.4,92.72,14531.0,61.83,62.1579,61.83,62.0441,14531.0
2015-09-04 09:40:00,92.76,93.05,92.71,92.95,36785.0,62.0709,62.2649,62.0374,62.198,36785.0
2015-09-04 09:45:00,92.97,93.31,92.88,93.31,62920.0,62.2114,62.4389,62.1512,62.4389,62920.0
2015-09-04 09:50:00,93.18,93.25,92.86,92.91,33327.0,62.3519,62.3988,62.1378,62.1712,33327.0
2015-09-04 09:55:00,92.9,93.07,92.86,92.86,17605.0,62.1645,62.2783,62.1378,62.1378,17605.0
2015-09-04 10:00:00,92.87,92.9,92.63,92.81,11776.0,62.1445,62.1645,61.9839,62.1043,11776.0
2015-09-04 10:05:00,92.79,92.79,92.61,92.66,7519.0,62.0909,62.0909,61.9705,62.0039,7519.0
2015-09-04 10:10:00,92.65,92.76,92.61,92.76,7189.0,61.9973,62.0709,61.9705,62.0709,7189.0
2015-09-04 10:15:00,92.77,92.93,92.74,92.77,17556.0,62.0776,62.1846,62.0575,62.0776,17556.0
2015-09-04 10:20:00,92.76,92.92,92.74,92.87,9847.0,62.0709,62.1779,62.0575,62.1445,9847.0
2015-09-04 10:25:00,92.86,93.0,92.85,93.0,8960.0,62.1378,62.2315,62.1311,62.2315,8960.0
2015-09-04 10:30:00,93.06,93.24,93.0,93.14,15192.0,62.2716,62.3921,62.2315,62.3251,15192.0
2015-09-04 10:35:00,93.11,93.19,93.04,93.19,14734.0,62.3051,62.3586,62.2582,62.3586,14734.0
2015-09-04 10:40:00,93.2,93.2,92.82,92.95,47468.0,62.3653,62.3653,62.111,62.198,47468.0
2015-09-04 10:45:00,92.94,92.97,92.82,92.82,14420.0,62.1913,62.2114,62.111,62.111,14420.0
2015-09-04 10:50:00,92.81,92.88,92.72,92.88,10898.0,62.1043,62.1512,62.0441,62.1512,10898.0
2015-09-04 10:55:00,92.82,92.82,92.61,92.72,8522.0,62.111,62.111,61.9705,62.0441,8522.0
2015-09-04 11:00:00,92.75,92.91,92.66,92.66,8664.0,62.0642,62.1712,62.0039,62.0039,8664.0
2015-09-04 11:05:00,92.66,92.76,92.63,92.69,9952.0,62.0039,62.0709,61.9839,62.024,9952.0
2015-09-04 11:10:00,92.68,92.81,92.63,92.78,11922.0,62.0173,62.1043,61.9839,62.0842,11922.0
2015-09-04 11:15:00,92.76,92.81,92.75,92.75,4954.0,62.0709,62.1043,62.0642,62.0642,4954.0
2015-09-04 11:20:00,92.75,92.81,92.74,92.8,17741.0,62.0642,62.1043,62.0575,62.0976,17741.0
2015-09-04 11:25:00,92.79,92.85,92.74,92.85,11912.0,62.0909,62.1311,62.0575,62.1311,11912.0
2015-09-04 11:30:00,92.84,92.85,92.62,92.67,19051.0,62.1244,62.1311,61.9772,62.0106,19051.0
2015-09-04 11:35:00,92.66,92.69,92.57,92.61,23125.0,62.0039,62.024,61.9437,61.9705,23125.0
2015-09-04 11:40:00,92.58,92.7,92.56,92.7,6498.0,61.9504,62.0307,61.937,62.0307,6498.0
2015-09-04 11:45:00,92.7,92.88,92.66,92.86,7350.0,62.0307,62.1512,62.0039,62.1378,7350.0
2015-09-04 11:50:00,92.87,92.99,92.86,92.95,10400.0,62.1445,62.2248,62.1378,62.198,10400.0
2015-09-04 11:55:00,92.95,92.95,92.77,92.87,11318.0,62.198,62.198,62.0776,62.1445,11318.0
2015-09-04 12:00:00,92.84,92.85,92.69,92.69,9345.0,62.1244,62.1311,62.024,62.024,9345.0
2015-09-04 12:05:00,92.7,92.76,92.67,92.7,12160.0,62.0307,62.0709,62.0106,62.0307,12160.0
2015-09-04 12:10:00,92.71,92.75,92.64,92.66,12135.0,62.0374,62.0642,61.9906,62.0039,12135.0
2015-09-04 12:15:00,92.66,92.79,92.66,92.74,8199.0,62.0039,62.0909,62.0039,62.0575,8199.0
2015-09-04 12:20:00,92.73,92.76,92.67,92.67,8356.0,62.0508,62.0709,62.0106,62.0106,8356.0
2015-09-04 12:25:00,92.68,92.69,92.48,92.53,10018.0,62.0173,62.024,61.8835,61.917,10018.0
2015-09-04 12:30:00,92.52,92.78,92.52,92.78,20597.0,61.9103,62.0842,61.9103,62.0842,20597.0
2015-09-04 12:35:00,92.77,92.78,92.67,92.69,15845.0,62.0776,62.0842,62.0106,62.024,15845.0
2015-09-04 12:40:00,92.68,92.69,92.59,92.69,16021.0,62.0173,62.024,61.9571,62.024,16021.0
2015-09-04 12:45:00,92.68,92.84,92.62,92.84,13786.0,62.0173,62.1244,61.9772,62.1244,13786.0
2015-09-04 12:50:00,92.81,92.95,92.8,92.93,12350.0,62.1043,62.198,62.0976,62.1846,12350.0
2015-09-04 12:55:00,92.95,92.95,92.86,92.86,8293.0,62.198,62.198,62.1378,62.1378,8293.0
2015-09-04 13:00:00,92.8,92.81,92.57,92.57,11347.0,62.0976,62.1043,61.9437,61.9437,11347.0
2015-09-04 13:05:00,92.57,92.63,92.5,92.58,11105.0,61.9437,61.9839,61.8969,61.9504,11105.0
2015-09-04 13:10:00,92.57,92.63,92.43,92.44,7700.0,61.9437,61.9839,61.85,61.8567,7700.0
2015-09-04 13:15:00,92.45,92.52,92.34,92.34,8958.0,61.8634,61.9103,61.7898,61.7898,8958.0
2015-09-04 13:20:00,92.31,92.31,92.15,92.17,8100.0,61.7697,61.7697,61.6627,61.6761,8100.0
2015-09-04 13:25:00,92.16,92.31,92.15,92.28,13638.0,61.6694,61.7697,61.6627,61.7497,13638.0
2015-09-04 13:30:00,92.26,92.38,92.22,92.37,7730.0,61.7363,61.8166,61.7095,61.8099,7730.0
2015-09-04 13:35:00,92.37,92.52,92.33,92.45,11752.0,61.8099,61.9103,61.7831,61.8634,11752.0
2015-09-04 13:40:00,92.47,92.49,92.34,92.34,5974.0,61.8768,61.8902,61.7898,61.7898,5974.0
2015-09-04 13:45:00,92.34,92.42,92.31,92.39,6103.0,61.7898,61.8434,61.7697,61.8233,6103.0
2015-09-04 13:50:00,92.38,92.43,92.33,92.34,7255.0,61.8166,61.85,61.7831,61.7898,7255.0
2015-09-04 13:55:00,92.3,92.39,92.27,92.32,9037.0,61.7631,61.8233,61.743,61.7764,9037.0
2015-09-04 14:00:00,92.28,92.3,92.15,92.17,8019.0,61.7497,61.7631,61.6627,61.6761,8019.0
2015-09-04 14:05:00,92.17,92.27,92.16,92.18,17044.0,61.6761,61.743,61.6694,61.6828,17044.0
2015-09-04 14:10:00,92.16,92.23,92.13,92.21,5762.0,61.6694,61.7162,61.6493,61.7028,5762.0
2015-09-04 14:15:00,92.23,92.23,92.06,92.08,6003.0,61.7162,61.7162,61.6025,61.6158,6003.0
2015-09-04 14:20:00,92.09,92.1,91.94,92.0,8594.0,61.6225,61.6292,61.5222,61.5623,8594.0
2015-09-04 14:25:00,91.97,92.14,91.95,92.14,7859.0,61.5422,61.656,61.5288,61.656,7859.0
2015-09-04 14:30:00,92.12,92.18,92.05,92.18,17873.0,61.6426,61.6828,61.5958,61.6828,17873.0
2015-09-04 14:35:00,92.18,92.26,92.06,92.2,31304.0,61.6828,61.7363,61.6025,61.6961,31304.0
2015-09-04 14:40:00,92.21,92.3,92.21,92.29,6428.0,61.7028,61.7631,61.7028,61.7564,6428.0
2015-09-04 14:45:00,92.29,92.52,92.29,92.46,11670.0,61.7564,61.9103,61.7564,61.8701,11670.0
2015-09-04 14:50:00,92.45,92.55,92.4,92.51,18658.0,61.8634,61.9303,61.83,61.9036,18658.0
2015-09-04 14:55:00,92.5,92.64,92.41,92.64,7848.0,61.8969,61.9906,61.8367,61.9906,7848.0
2015-09-04 15:00:00,92.64,92.65,92.5,92.5,20071.0,61.9906,61.9973,61.8969,61.8969,20071.0
2015-09-04 15:05:00,92.5,92.65,92.49,92.54,12246.0,61.8969,61.9973,61.8902,61.9237,12246.0
2015-09-04 15:10:00,92.52,92.52,92.34,92.35,11411.0,61.9103,61.9103,61.7898,61.7965,11411.0
2015-09-04 15:15:00,92.35,92.45,92.27,92.4,13203.0,61.7965,61.8634,61.743,61.83,13203.0
2015-09-04 15:20:00,92.38,92.43,92.3,92.33,7897.0,61.8166,61.85,61.7631,61.7831,7897.0
2015-09-04 15:25:00,92.33,92.47,92.29,92.47,14239.0,61.7831,61.8768,61.7564,61.8768,14239.0
2015-09-04 15:30:00,92.47,92.71,92.39,92.64,15386.0,61.8768,62.0374,61.8233,61.9906,15386.0
2015-09-04 15:35:00,92.6,92.72,92.5,92.53,36476.0,61.9638,62.0441,61.8969,61.917,36476.0
2015-09-04 15:40:00,92.5,92.7,92.49,92.62,18608.0,61.8969,62.0307,61.8902,61.9772,18608.0
2015-09-04 15:45:00,92.63,92.99,92.62,92.91,24759.0,61.9839,62.2248,61.9772,62.1712,24759.0
2015-09-04 15:50:00,92.9,92.92,92.61,92.69,32082.0,62.1645,62.1779,61.9705,62.024,32082.0
2015-09-04 15:55:00,92.72,92.76,92.43,92.43,74464.0,62.0441,62.0709,61.85,61.85,74464.0
2015-09-08 09:30:00,94.0,94.0,92.75,93.56,35308.0,63.2323,63.2323,62.3914,62.9363,35308.0
2015-09-08 09:35:00,93.85,93.85,93.55,93.7,5420.0,63.1314,63.1314,62.9296,63.0305,5420.0
2015-09-08 09:40:00,93.71,93.93,93.57,93.83,13934.0,63.0372,63.1852,62.943,63.1179,13934.0
2015-09-08 09:45:00,93.82,94.11,93.77,94.11,9139.0,63.1112,63.3063,63.0776,63.3063,9139.0
2015-09-08 09:50:00,94.11,94.13,93.94,93.98,4950.0,63.3063,63.3198,63.1919,63.2188,4950.0
2015-09-08 09:55:00,93.92,93.95,93.69,93.72,5212.0,63.1785,63.1987,63.0238,63.0439,5212.0
2015-09-08 10:00:00,93.76,93.77,93.46,93.52,7795.0,63.0709,63.0776,62.8691,62.9094,7795.0
2015-09-08 10:05:00,93.52,93.54,93.21,93.22,8375.0,62.9094,62.9229,62.7009,62.7076,8375.0
2015-09-08 10:10:00,93.22,93.28,93.1,93.13,10761.0,62.7076,62.748,62.6269,62.6471,10761.0
2015-09-08 10:15:00,93.13,93.13,92.92,93.07,26651.0,62.6471,62.6471,62.5058,62.6067,26651.0
2015-09-08 10:20:00,93.03,93.04,92.91,93.0,10400.0,62.5798,62.5865,62.4991,62.5596,10400.0
2015-09-08 10:25:00,92.95,93.26,92.86,93.17,14906.0,62.526,62.7345,62.4654,62.674,14906.0
2015-09-08 10:30:00,93.18,93.18,93.07,93.16,5200.0,62.6807,62.6807,62.6067,62.6672,5200.0
2015-09-08 10:35:00,93.14,93.21,93.07,93.07,5700.0,62.6538,62.7009,62.6067,62.6067,5700.0
2015-09-08 10:40:00,93.04,93.04,92.88,92.91,6500.0,62.5865,62.5865,62.4789,62.4991,6500.0
2015-09-08 10:45:00,92.9,93.0,92.86,92.99,9213.0,62.4923,62.5596,62.4654,62.5529,9213.0
2015-09-08 10:50:00,92.92,93.01,92.88,92.91,7433.0,62.5058,62.5663,62.4789,62.4991,7433.0
2015-09-08 10:55:00,92.91,93.14,92.82,93.12,10500.0,62.4991,62.6538,62.4385,62.6403,10500.0
2015-09-08 11:00:00,93.06,93.12,93.02,93.05,4000.0,62.6,62.6403,62.5731,62.5933,4000.0
2015-09-08 11:05:00,93.05,93.13,92.97,93.02,3700.0,62.5933,62.6471,62.5394,62.5731,3700.0
2015-09-08 11:10:00,93.03,93.09,92.95,92.99,7800.0,62.5798,62.6202,62.526,62.5529,7800.0
2015-09-08 11:15:00,92.99,93.13,92.98,93.05,6928.0,62.5529,62.6471,62.5462,62.5933,6928.0
2015-09-08 11:20:00,93.04,93.12,92.94,93.06,12723.0,62.5865,62.6403,62.5193,62.6,12723.0
2015-09-08 11:25:00,93.06,93.12,93.01,93.01,8462.0,62.6,62.6403,62.5663,62.5663,8462.0
2015-09-08 11:30:00,93.03,93.15,93.02,93.04,10200.0,62.5798,62.6605,62.5731,62.5865,10200.0
2015-09-08 11:35:00,93.04,93.05,92.97,92.97,8100.0,62.5865,62.5933,62.5394,62.5394,8100.0
2015-09-08 11:40:00,92.92,93.04,92.9,92.96,13718.0,62.5058,62.5865,62.4923,62.5327,13718.0
2015-09-08 11:45:00,92.97,93.1,92.94,93.04,8600.0,62.5394,62.6269,62.5193,62.5865,8600.0
2015-09-08 11:50:00,93.06,93.06,92.88,92.88,4504.0,62.6,62.6,62.4789,62.4789,4504.0
2015-09-08 11:55:00,92.88,92.98,92.85,92.97,10887.0,62.4789,62.5462,62.4587,62.5394,10887.0
2015-09-08 12:00:00,92.96,93.11,92.92,93.09,5171.0,62.5327,62.6336,62.5058,62.6202,5171.0
2015-09-08 12:05:00,93.14,93.31,93.14,93.31,4433.0,62.6538,62.7681,62.6538,62.7681,4433.0
2015-09-08 12:10:00,93.31,93.42,93.31,93.42,4713.0,62.7681,62.8421,62.7681,62.8421,4713.0
2015-09-08 12:15:00,93.5,93.54,93.49,93.54,3984.0,62.896,62.9229,62.8892,62.9229,3984.0
2015-09-08 12:20:00,93.55,93.56,93.43,93.43,9789.0,62.9296,62.9363,62.8489,62.8489,9789.0
2015-09-08 12:25:00,93.43,93.54,93.4,93.51,3875.0,62.8489,62.9229,62.8287,62.9027,3875.0
2015-09-08 12:30:00,93.53,93.55,93.46,93.52,4700.0,62.9161,62.9296,62.8691,62.9094,4700.0
2015-09-08 12:35:00,93.54,93.56,93.49,93.53,6790.0,62.9229,62.9363,62.8892,62.9161,6790.0
2015-09-08 12:40:00,93.51,93.55,93.5,93.55,2900.0,62.9027,62.9296,62.896,62.9296,2900.0
2015-09-08 12:45:00,93.56,93.6,93.54,93.59,5540.0,62.9363,62.9632,62.9229,62.9565,5540.0
2015-09-08 12:50:00,93.61,93.68,93.59,93.6,4690.0,62.97,63.017,62.9565,62.9632,4690.0
2015-09-08 12:55:00,93.61,93.63,93.58,93.6,4935.0,62.97,62.9834,62.9498,62.9632,4935.0
2015-09-08 13:00:00,93.6,93.66,93.5,93.5,7508.0,62.9632,63.0036,62.896,62.896,7508.0
2015-09-08 13:05:00,93.49,93.49,93.41,93.42,4146.0,62.8892,62.8892,62.8354,62.8421,4146.0
2015-09-08 13:10:00,93.44,93.47,93.41,93.41,3200.0,62.8556,62.8758,62.8354,62.8354,3200.0
2015-09-08 13:15:00,93.43,93.5,93.41,93.41,6500.0,62.8489,62.896,62.8354,62.8354,6500.0
2015-09-08 13:20:00,93.34,93.43,93.34,93.36,2932.0,62.7883,62.8489,62.7883,62.8018,2932.0
2015-09-08 13:25:00,93.35,93.42,93.33,93.42,6375.0,62.7951,62.8421,62.7816,62.8421,6375.0
2015-09-08 13:30:00,93.39,93.54,93.37,93.53,3400.0,62.822,62.9229,62.8085,62.9161,3400.0
2015-09-08 13:35:00,93.53,93.63,93.52,93.62,4218.0,62.9161,62.9834,62.9094,62.9767,4218.0
2015-09-08 13:40:00,93.61,93.7,93.6,93.64,3800.0,62.97,63.0305,62.9632,62.9901,3800.0
2015-09-08 13:45:00,93.67,93.77,93.65,93.76,6631.0,63.0103,63.0776,62.9969,63.0709,6631.0
2015-09-08 13:50:00,93.78,93.8,93.72,93.79,3200.0,63.0843,63.0978,63.0439,63.091,3200.0
2015-09-08 13:55:00,93.81,93.91,93.81,93.91,7891.0,63.1045,63.1718,63.1045,63.1718,7891.0
2015-09-08 14:00:00,93.92,93.99,93.9,93.99,9010.0,63.1785,63.2256,63.165,63.2256,9010.0
2015-09-08 14:05:00,93.99,94.03,93.97,93.98,4763.0,63.2256,63.2525,63.2121,63.2188,4763.0
2015-09-08 14:10:00,93.99,94.02,93.93,93.95,4620.0,63.2256,63.2458,63.1852,63.1987,4620.0
2015-09-08 14:15:00,93.97,94.1,93.95,94.04,11633.0,63.2121,63.2996,63.1987,63.2592,11633.0
2015-09-08 14:20:00,94.04,94.14,94.04,94.14,6014.0,63.2592,63.3265,63.2592,63.3265,6014.0
2015-09-08 14:25:00,94.13,94.24,94.12,94.24,5400.0,63.3198,63.3937,63.313,63.3937,5400.0
2015-09-08 14:30:00,94.24,94.33,94.22,94.3,9325.0,63.3937,63.4543,63.3803,63.4341,9325.0
2015-09-08 14:35:00,94.29,94.4,94.28,94.3,11063.0,63.4274,63.5014,63.4207,63.4341,11063.0
2015-09-08 14:40:00,94.28,94.32,94.23,94.27,28151.0,63.4207,63.4476,63.387,63.4139,28151.0
2015-09-08 14:45:00,94.3,94.36,94.3,94.34,10583.0,63.4341,63.4745,63.4341,63.461,10583.0
2015-09-08 14:50:00,94.32,94.44,94.31,94.44,8820.0,63.4476,63.5283,63.4408,63.5283,8820.0
2015-09-08 14:55:00,94.43,94.45,94.36,94.4,10845.0,63.5216,63.535,63.4745,63.5014,10845.0
2015-09-08 15:00:00,94.44,94.52,94.43,94.52,8806.0,63.5283,63.5821,63.5216,63.5821,8806.0
2015-09-08 15:05:00,94.5,94.5,94.35,94.38,9600.0,63.5686,63.5686,63.4677,63.4879,9600.0
2015-09-08 15:10:00,94.39,94.46,94.38,94.46,10140.0,63.4946,63.5417,63.4879,63.5417,10140.0
2015-09-08 15:15:00,94.44,94.48,94.39,94.48,17179.0,63.5283,63.5552,63.4946,63.5552,17179.0
2015-09-08 15:20:00,94.48,94.48,94.38,94.44,21568.0,63.5552,63.5552,63.4879,63.5283,21568.0
2015-09-08 15:25:00,94.45,94.58,94.41,94.55,17360.0,63.535,63.6225,63.5081,63.6023,17360.0
2015-09-08 15:30:00,94.55,94.55,94.44,94.44,15500.0,63.6023,63.6023,63.5283,63.5283,15500.0
2015-09-08 15:35:00,94.45,94.73,94.45,94.7,19389.0,63.535,63.7234,63.535,63.7032,19389.0
2015-09-08 15:40:00,94.7,94.7,94.54,94.63,24869.0,63.7032,63.7032,63.5956,63.6561,24869.0
2015-09-08 15:45:00,94.62,94.76,94.59,94.73,23961.0,63.6494,63.7435,63.6292,63.7234,23961.0
2015-09-08 15:50:00,94.72,94.78,94.62,94.78,26370.0,63.7166,63.757,63.6494,63.757,26370.0
2015-09-08 15:55:00,94.79,94.92,94.75,94.82,62552.0,63.7637,63.8512,63.7368,63.7839,62552.0
2015-09-09 09:30:00,94.47,94.92,93.88,94.14,177422.0,63.5485,63.8512,63.1516,63.3265,177422.0
2015-09-09 09:35:00,94.14,94.58,94.0,94.06,60771.0,63.3265,63.6225,63.2323,63.2727,60771.0
2015-09-09 09:40:00,94.02,94.06,93.51,93.58,129687.0,63.2458,63.2727,62.9027,62.9498,129687.0
2015-09-09 09:45:00,93.59,93.78,93.5,93.6,130619.0,62.9565,63.0843,62.896,62.9632,130619.0
2015-09-09 09:50:00,93.6,93.97,93.59,93.93,23950.0,62.9632,63.2121,62.9565,63.1852,23950.0
2015-09-09 09:55:00,93.94,93.96,93.78,93.84,39049.0,63.1919,63.2054,63.0843,63.1247,39049.0
2015-09-09 10:00:00,93.86,94.04,93.74,93.74,45241.0,63.1381,63.2592,63.0574,63.0574,45241.0
2015-09-09 10:05:00,93.78,93.85,93.73,93.85,18074.0,63.0843,63.1314,63.0507,63.1314,18074.0
2015-09-09 10:10:00,93.84,94.0,93.82,93.9,29777.0,63.1247,63.2323,63.1112,63.165,29777.0
2015-09-09 10:15:00,93.88,94.0,93.84,93.99,60760.0,63.1516,63.2323,63.1247,63.2256,60760.0
2015-09-09 10:20:00,93.98,94.12,93.93,94.06,25720.0,63.2188,63.313,63.1852,63.2727,25720.0
2015-09-09 10:25:00,94.06,94.09,93.94,93.97,19458.0,63.2727,63.2928,63.1919,63.2121,19458.0
2015-09-09 10:30:00,93.99,94.05,93.92,93.95,30821.0,63.2256,63.2659,63.1785,63.1987,30821.0
2015-09-09 10:35:00,93.92,93.92,93.65,93.79,22244.0,63.1785,63.1785,62.9969,63.091,22244.0
2015-09-09 10:40:00,93.76,93.94,93.68,93.85,22181.0,63.0709,63.1919,63.017,63.1314,22181.0
2015-09-09 10:45:00,93.86,93.91,93.84,93.88,15156.0,63.1381,63.1718,63.1247,63.1516,15156.0
2015-09-09 10:50:00,93.87,93.88,93.7,93.74,16614.0,63.1449,63.1516,63.0305,63.0574,16614.0
2015-09-09 10:55:00,93.73,93.79,93.67,93.73,25350.0,63.0507,63.091,63.0103,63.0507,25350.0
2015-09-09 11:00:00,93.74,93.92,93.73,93.89,33022.0,63.0574,63.1785,63.0507,63.1583,33022.0
2015-09-09 11:05:00,93.89,93.93,93.82,93.87,28646.0,63.1583,63.1852,63.1112,63.1449,28646.0
2015-09-09 11:10:00,93.9,93.96,93.88,93.92,22596.0,63.165,63.2054,63.1516,63.1785,22596.0
2015-09-09 11:15:00,93.92,93.96,93.87,93.87,19347.0,63.1785,63.2054,63.1449,63.1449,19347.0
2015-09-09 11:20:00,93.87,93.87,93.66,93.72,24127.0,63.1449,63.1449,63.0036,63.0439,24127.0
2015-09-09 11:25:00,93.7,93.73,93.58,93.58,22079.0,63.0305,63.0507,62.9498,62.9498,22079.0
2015-09-09 11:30:00,93.59,93.69,93.53,93.53,39823.0,62.9565,63.0238,62.9161,62.9161,39823.0
2015-09-09 11:35:00,93.53,93.53,93.49,93.53,89334.0,62.9161,62.9161,62.8892,62.9161,89334.0
2015-09-09 11:40:00,93.53,93.57,93.5,93.54,69072.0,62.9161,62.943,62.896,62.9229,69072.0
2015-09-09 11:45:00,93.53,93.54,93.5,93.5,47650.0,62.9161,62.9229,62.896,62.896,47650.0
2015-09-09 11:50:00,93.5,93.54,93.45,93.52,54470.0,62.896,62.9229,62.8623,62.9094,54470.0
2015-09-09 11:55:00,93.53,93.58,93.5,93.58,17022.0,62.9161,62.9498,62.896,62.9498,17022.0
2015-09-09 12:00:00,93.58,93.73,93.58,93.67,10964.0,62.9498,63.0507,62.9498,63.0103,10964.0
2015-09-09 12:05:00,93.66,93.68,93.54,93.62,19240.0,63.0036,63.017,62.9229,62.9767,19240.0
2015-09-09 12:10:00,93.61,93.65,93.54,93.55,12115.0,62.97,62.9969,62.9229,62.9296,12115.0
2015-09-09 12:15:00,93.56,93.73,93.56,93.73,13676.0,62.9363,63.0507,62.9363,63.0507,13676.0
2015-09-09 12:20:00,93.74,93.77,93.68,93.68,10247.0,63.0574,63.0776,63.017,63.017,10247.0
2015-09-09 12:25:00,93.67,93.71,93.63,93.71,22510.0,63.0103,63.0372,62.9834,63.0372,22510.0
2015-09-09 12:30:00,93.73,93.77,93.63,93.65,16644.0,63.0507,63.0776,62.9834,62.9969,16644.0
2015-09-09 12:35:00,93.65,93.69,93.57,93.59,16231.0,62.9969,63.0238,62.943,62.9565,16231.0
2015-09-09 12:40:00,93.59,93.72,93.59,93.72,37516.0,62.9565,63.0439,62.9565,63.0439,37516.0
2015-09-09 12:45:00,93.72,93.78,93.7,93.71,15547.0,63.0439,63.0843,63.0305,63.0372,15547.0
2015-09-09 12:50:00,93.7,93.72,93.63,93.63,23523.0,63.0305,63.0439,62.9834,62.9834,23523.0
2015-09-09 12:55:00,93.62,93.62,93.52,93.58,14182.0,62.9767,62.9767,62.9094,62.9498,14182.0
2015-09-09 13:00:00,93.61,93.71,93.56,93.7,10126.0,62.97,63.0372,62.9363,63.0305,10126.0
2015-09-09 13:05:00,93.72,93.73,93.59,93.61,14301.0,63.0439,63.0507,62.9565,62.97,14301.0
2015-09-09 13:10:00,93.63,93.71,93.62,93.71,9817.0,62.9834,63.0372,62.9767,63.0372,9817.0
2015-09-09 13:15:00,93.71,93.79,93.71,93.75,14963.0,63.0372,63.091,63.0372,63.0641,14963.0
2015-09-09 13:20:00,93.75,93.79,93.55,93.55,43702.0,63.0641,63.091,62.9296,62.9296,43702.0
2015-09-09 13:25:00,93.54,93.54,93.44,93.52,75671.0,62.9229,62.9229,62.8556,62.9094,75671.0
2015-09-09 13:30:00,93.52,93.55,93.47,93.54,43189.0,62.9094,62.9296,62.8758,62.9229,43189.0
2015-09-09 13:35:00,93.52,93.55,93.49,93.5,28525.0,62.9094,62.9296,62.8892,62.896,28525.0
2015-09-09 13:40:00,93.5,93.53,93.48,93.5,53778.0,62.896,62.9161,62.8825,62.896,53778.0
2015-09-09 13:45:00,93.52,93.57,93.49,93.53,17847.0,62.9094,62.943,62.8892,62.9161,17847.0
2015-09-09 13:50:00,93.54,93.54,93.45,93.47,72440.0,62.9229,62.9229,62.8623,62.8758,72440.0
2015-09-09 13:55:00,93.45,93.47,93.2,93.21,15892.0,62.8623,62.8758,62.6942,62.7009,15892.0
2015-09-09 14:00:00,93.23,93.25,93.12,93.22,32338.0,62.7143,62.7278,62.6403,62.7076,32338.0
2015-09-09 14:05:00,93.21,93.21,93.08,93.1,33668.0,62.7009,62.7009,62.6134,62.6269,33668.0
2015-09-09 14:10:00,93.1,93.11,93.04,93.04,32990.0,62.6269,62.6336,62.5865,62.5865,32990.0
2015-09-09 14:15:00,93.04,93.04,92.97,92.98,96724.0,62.5865,62.5865,62.5394,62.5462,96724.0
2015-09-09 14:20:00,92.98,92.99,92.86,92.93,73651.0,62.5462,62.5529,62.4654,62.5125,73651.0
2015-09-09 14:25:00,92.93,92.95,92.86,92.92,56794.0,62.5125,62.526,62.4654,62.5058,56794.0
2015-09-09 14:30:00,92.91,92.91,92.73,92.74,35207.0,62.4991,62.4991,62.378,62.3847,35207.0
2015-09-09 14:35:00,92.74,92.91,92.74,92.76,35668.0,62.3847,62.4991,62.3847,62.3982,35668.0
2015-09-09 14:40:00,92.75,92.76,92.44,92.5,29875.0,62.3914,62.3982,62.1829,62.2233,29875.0
2015-09-09 14:45:00,92.5,92.63,92.5,92.58,26746.0,62.2233,62.3107,62.2233,62.2771,26746.0
2015-09-09 14:50:00,92.59,92.7,92.53,92.63,30657.0,62.2838,62.3578,62.2435,62.3107,30657.0
2015-09-09 14:55:00,92.63,92.67,92.57,92.57,32589.0,62.3107,62.3376,62.2704,62.2704,32589.0
2015-09-09 15:00:00,92.56,92.81,92.42,92.81,42224.0,62.2636,62.4318,62.1695,62.4318,42224.0
2015-09-09 15:05:00,92.8,92.81,92.71,92.72,61528.0,62.4251,62.4318,62.3645,62.3713,61528.0
2015-09-09 15:10:00,92.71,92.74,92.47,92.64,49701.0,62.3645,62.3847,62.2031,62.3175,49701.0
2015-09-09 15:15:00,92.62,92.72,92.48,92.64,51981.0,62.304,62.3713,62.2098,62.3175,51981.0
2015-09-09 15:20:00,92.63,92.71,92.57,92.59,43208.0,62.3107,62.3645,62.2704,62.2838,43208.0
2015-09-09 15:25:00,92.58,92.61,92.36,92.44,59112.0,62.2771,62.2973,62.1291,62.1829,59112.0
2015-09-09 15:30:00,92.46,92.47,92.18,92.3,58256.0,62.1964,62.2031,62.008,62.0887,58256.0
2015-09-09 15:35:00,92.29,92.35,92.13,92.15,42925.0,62.082,62.1224,61.9744,61.9878,42925.0
2015-09-09 15:40:00,92.13,92.13,91.83,91.84,60161.0,61.9744,61.9744,61.7726,61.7793,60161.0
2015-09-09 15:45:00,91.84,92.0,91.81,91.89,114959.0,61.7793,61.8869,61.7591,61.8129,114959.0
2015-09-09 15:50:00,91.91,92.02,91.82,91.84,101349.0,61.8264,61.9004,61.7659,61.7793,101349.0
2015-09-09 15:55:00,91.85,92.06,91.8,92.0,198814.0,61.786,61.9273,61.7524,61.8869,198814.0
2015-09-10 09:30:00,92.19,92.68,92.01,92.55,25999.0,62.0147,62.3444,61.8937,62.2569,25999.0
2015-09-10 09:35:00,92.5,92.62,92.22,92.59,9862.0,62.2233,62.304,62.0349,62.2838,9862.0
2015-09-10 09:40:00,92.6,92.99,92.6,92.78,21320.0,62.2905,62.5529,62.2905,62.4116,21320.0
2015-09-10 09:45:00,92.8,92.95,92.58,92.68,22621.0,62.4251,62.526,62.2771,62.3444,22621.0
2015-09-10 09:50:00,92.7,92.8,92.47,92.48,21979.0,62.3578,62.4251,62.2031,62.2098,21979.0
2015-09-10 09:55:00,92.52,92.57,92.2,92.2,11490.0,62.2367,62.2704,62.0215,62.0215,11490.0
2015-09-10 10:00:00,92.29,92.39,91.9,91.93,45816.0,62.082,62.1493,61.8197,61.8398,45816.0
2015-09-10 10:05:00,92.02,92.59,92.02,92.51,22612.0,61.9004,62.2838,61.9004,62.23,22612.0
2015-09-10 10:10:00,92.47,92.47,92.3,92.34,25960.0,62.2031,62.2031,62.0887,62.1156,25960.0
2015-09-10 10:15:00,92.38,92.54,92.23,92.54,16632.0,62.1426,62.2502,62.0417,62.2502,16632.0
2015-09-10 10:20:00,92.57,92.75,92.51,92.58,16350.0,62.2704,62.3914,62.23,62.2771,16350.0
2015-09-10 10:25:00,92.56,92.69,92.51,92.68,14603.0,62.2636,62.3511,62.23,62.3444,14603.0
2015-09-10 10:30:00,92.7,92.81,92.65,92.75,27407.0,62.3578,62.4318,62.3242,62.3914,27407.0
2015-09-10 10:35:00,92.75,93.06,92.72,93.0,23988.0,62.3914,62.6,62.3713,62.5596,23988.0
2015-09-10 10:40:00,93.04,93.18,93.01,93.09,13829.0,62.5865,62.6807,62.5663,62.6202,13829.0
2015-09-10 10:45:00,93.07,93.22,93.07,93.19,10570.0,62.6067,62.7076,62.6067,62.6874,10570.0
2015-09-10 10:50:00,93.22,93.34,93.12,93.12,10475.0,62.7076,62.7883,62.6403,62.6403,10475.0
2015-09-10 10:55:00,93.14,93.16,93.0,93.02,24890.0,62.6538,62.6672,62.5596,62.5731,24890.0
2015-09-10 11:00:00,93.02,93.03,92.88,92.92,22837.0,62.5731,62.5798,62.4789,62.5058,22837.0
2015-09-10 11:05:00,92.98,93.03,92.78,92.78,12817.0,62.5462,62.5798,62.4116,62.4116,12817.0
2015-09-10 11:10:00,92.8,92.84,92.67,92.68,11038.0,62.4251,62.452,62.3376,62.3444,11038.0
2015-09-10 11:15:00,92.7,92.79,92.64,92.68,15765.0,62.3578,62.4184,62.3175,62.3444,15765.0
2015-09-10 11:20:00,92.7,92.84,92.66,92.84,49139.0,62.3578,62.452,62.3309,62.452,49139.0
2015-09-10 11:25:00,92.86,93.01,92.81,92.9,24808.0,62.4654,62.5663,62.4318,62.4923,24808.0
2015-09-10 11:30:00,92.93,92.96,92.82,92.87,36626.0,62.5125,62.5327,62.4385,62.4722,36626.0
2015-09-10 11:35:00,92.86,93.17,92.85,93.17,14099.0,62.4654,62.674,62.4587,62.674,14099.0
2015-09-10 11:40:00,93.16,93.31,93.14,93.2,28626.0,62.6672,62.7681,62.6538,62.6942,28626.0
2015-09-10 11:45:00,93.19,93.22,93.02,93.03,23825.0,62.6874,62.7076,62.5731,62.5798,23825.0
2015-09-10 11:50:00,93.04,93.23,93.01,93.23,16020.0,62.5865,62.7143,62.5663,62.7143,16020.0
2015-09-10 11:55:00,93.2,93.5,93.2,93.45,23232.0,62.6942,62.896,62.6942,62.8623,23232.0
2015-09-10 12:00:00,93.43,93.61,93.43,93.61,17209.0,62.8489,62.97,62.8489,62.97,17209.0
2015-09-10 12:05:00,93.59,93.76,93.53,93.74,12584.0,62.9565,63.0709,62.9161,63.0574,12584.0
2015-09-10 12:10:00,93.77,93.8,93.71,93.75,9550.0,63.0776,63.0978,63.0372,63.0641,9550.0
2015-09-10 12:15:00,93.77,93.87,93.6,93.6,13201.0,63.0776,63.1449,62.9632,62.9632,13201.0
2015-09-10 12:20:00,93.59,93.67,93.55,93.59,14222.0,62.9565,63.0103,62.9296,62.9565,14222.0
2015-09-10 12:25:00,93.59,93.6,93.36,93.44,29605.0,62.9565,62.9632,62.8018,62.8556,29605.0
2015-09-10 12:30:00,93.44,93.47,93.39,93.41,12985.0,62.8556,62.8758,62.822,62.8354,12985.0
2015-09-10 12:35:00,93.41,93.42,93.3,93.32,37050.0,62.8354,62.8421,62.7614,62.7749,37050.0
2015-09-10 12:40:00,93.3,93.35,93.28,93.34,17052.0,62.7614,62.7951,62.748,62.7883,17052.0
2015-09-10 12:45:00,93.37,93.4,93.2,93.34,22872.0,62.8085,62.8287,62.6942,62.7883,22872.0
2015-09-10 12:50:00,93.35,93.41,93.32,93.36,12129.0,62.7951,62.8354,62.7749,62.8018,12129.0
2015-09-10 12:55:00,93.35,93.38,93.27,93.35,10500.0,62.7951,62.8152,62.7412,62.7951,10500.0
2015-09-10 13:00:00,93.33,93.35,93.21,93.26,11701.0,62.7816,62.7951,62.7009,62.7345,11701.0
2015-09-10 13:05:00,93.26,93.27,93.19,93.19,15549.0,62.7345,62.7412,62.6874,62.6874,15549.0
2015-09-10 13:10:00,93.24,93.28,93.2,93.2,13659.0,62.7211,62.748,62.6942,62.6942,13659.0
2015-09-10 13:15:00,93.21,93.43,93.21,93.43,13824.0,62.7009,62.8489,62.7009,62.8489,13824.0
2015-09-10 13:20:00,93.43,93.52,93.42,93.49,15890.0,62.8489,62.9094,62.8421,62.8892,15890.0
2015-09-10 13:25:00,93.52,93.62,93.46,93.59,46956.0,62.9094,62.9767,62.8691,62.9565,46956.0
2015-09-10 13:30:00,93.58,93.73,93.58,93.7,12202.0,62.9498,63.0507,62.9498,63.0305,12202.0
2015-09-10 13:35:00,93.72,93.77,93.66,93.67,43934.0,63.0439,63.0776,63.0036,63.0103,43934.0
2015-09-10 13:40:00,93.68,93.71,93.66,93.71,15921.0,63.017,63.0372,63.0036,63.0372,15921.0
2015-09-10 13:45:00,93.75,93.75,93.65,93.73,16168.0,63.0641,63.0641,62.9969,63.0507,16168.0
2015-09-10 13:50:00,93.75,93.78,93.47,93.47,15302.0,63.0641,63.0843,62.8758,62.8758,15302.0
2015-09-10 13:55:00,93.47,93.48,93.39,93.45,35255.0,62.8758,62.8825,62.822,62.8623,35255.0
2015-09-10 14:00:00,93.46,93.65,93.43,93.59,17336.0,62.8691,62.9969,62.8489,62.9565,17336.0
2015-09-10 14:05:00,93.57,93.58,93.45,93.45,20753.0,62.943,62.9498,62.8623,62.8623,20753.0
2015-09-10 14:10:00,93.47,93.47,93.4,93.42,23297.0,62.8758,62.8758,62.8287,62.8421,23297.0
2015-09-10 14:15:00,93.4,93.41,93.32,93.36,14123.0,62.8287,62.8354,62.7749,62.8018,14123.0
2015-09-10 14:20:00,93.38,93.42,93.3,93.39,32149.0,62.8152,62.8421,62.7614,62.822,32149.0
2015-09-10 14:25:00,93.37,93.4,93.34,93.4,18397.0,62.8085,62.8287,62.7883,62.8287,18397.0
2015-09-10 14:30:00,93.39,93.45,93.39,93.41,35343.0,62.822,62.8623,62.822,62.8354,35343.0
2015-09-10 14:35:00,93.42,93.46,93.42,93.46,27522.0,62.8421,62.8691,62.8421,62.8691,27522.0
2015-09-10 14:40:00,93.45,93.56,93.45,93.49,28389.0,62.8623,62.9363,62.8623,62.8892,28389.0
2015-09-10 14:45:00,93.48,93.48,93.33,93.43,14494.0,62.8825,62.8825,62.7816,62.8489,14494.0
2015-09-10 14:50:00,93.44,93.57,93.44,93.57,13681.0,62.8556,62.943,62.8556,62.943,13681.0
2015-09-10 14:55:00,93.56,93.58,93.41,93.42,22041.0,62.9363,62.9498,62.8354,62.8421,22041.0
2015-09-10 15:00:00,93.4,93.46,93.3,93.34,18843.0,62.8287,62.8691,62.7614,62.7883,18843.0
2015-09-10 15:05:00,93.32,93.5,93.32,93.48,20940.0,62.7749,62.896,62.7749,62.8825,20940.0
2015-09-10 15:10:00,93.5,93.62,93.47,93.62,26262.0,62.896,62.9767,62.8758,62.9767,26262.0
2015-09-10 15:15:00,93.63,93.78,93.58,93.6,32894.0,62.9834,63.0843,62.9498,62.9632,32894.0
2015-09-10 15:20:00,93.62,93.64,93.44,93.47,30710.0,62.9767,62.9901,62.8556,62.8758,30710.0
2015-09-10 15:25:00,93.48,93.59,93.42,93.54,27955.0,62.8825,62.9565,62.8421,62.9229,27955.0
2015-09-10 15:30:00,93.54,93.55,93.32,93.45,35480.0,62.9229,62.9296,62.7749,62.8623,35480.0
2015-09-10 15:35:00,93.47,93.57,93.31,93.55,33780.0,62.8758,62.943,62.7681,62.9296,33780.0
2015-09-10 15:40:00,93.54,93.54,93.33,93.37,57486.0,62.9229,62.9229,62.7816,62.8085,57486.0
2015-09-10 15:45:00,93.36,93.38,93.22,93.37,54093.0,62.8018,62.8152,62.7076,62.8085,54093.0
2015-09-10 15:50:00,93.4,93.46,93.23,93.3,123250.0,62.8287,62.8691,62.7143,62.7614,123250.0
2015-09-10 15:55:00,93.3,93.55,93.26,93.47,210638.0,62.7614,62.9296,62.7345,62.8758,210638.0
2015-09-11 09:30:00,92.91,93.56,92.91,93.04,10139.0,62.4991,62.9363,62.4991,62.5865,10139.0
2015-09-11 09:35:00,92.96,93.53,92.95,93.43,9004.0,62.5327,62.9161,62.526,62.8489,9004.0
2015-09-11 09:40:00,93.35,93.68,93.33,93.4,14100.0,62.7951,63.017,62.7816,62.8287,14100.0
2015-09-11 09:45:00,93.43,93.43,93.17,93.3,7109.0,62.8489,62.8489,62.674,62.7614,7109.0
2015-09-11 09:50:00,93.29,93.48,93.29,93.35,7113.0,62.7547,62.8825,62.7547,62.7951,7113.0
2015-09-11 09:55:00,93.37,93.48,93.16,93.23,3400.0,62.8085,62.8825,62.6672,62.7143,3400.0
2015-09-11 10:00:00,93.25,93.25,93.04,93.11,8715.0,62.7278,62.7278,62.5865,62.6336,8715.0
2015-09-11 10:05:00,93.13,93.21,92.95,93.21,4858.0,62.6471,62.7009,62.526,62.7009,4858.0
2015-09-11 10:10:00,93.24,93.25,93.13,93.14,9558.0,62.7211,62.7278,62.6471,62.6538,9558.0
2015-09-11 10:15:00,93.14,93.23,93.03,93.23,7747.0,62.6538,62.7143,62.5798,62.7143,7747.0
2015-09-11 10:20:00,93.25,93.46,93.25,93.35,10375.0,62.7278,62.8691,62.7278,62.7951,10375.0
2015-09-11 10:25:00,93.32,93.4,93.23,93.25,9200.0,62.7749,62.8287,62.7143,62.7278,9200.0
2015-09-11 10:30:00,93.21,93.24,93.14,93.22,11345.0,62.7009,62.7211,62.6538,62.7076,11345.0
2015-09-11 10:35:00,93.22,93.23,93.06,93.18,11399.0,62.7076,62.7143,62.6,62.6807,11399.0
2015-09-11 10:40:00,93.2,93.31,93.09,93.31,5828.0,62.6942,62.7681,62.6202,62.7681,5828.0
2015-09-11 10:45:00,93.27,93.29,93.07,93.07,9604.0,62.7412,62.7547,62.6067,62.6067,9604.0
2015-09-11 10:50:00,93.09,93.09,92.86,92.86,24852.0,62.6202,62.6202,62.4654,62.4654,24852.0
2015-09-11 10:55:00,92.83,92.89,92.81,92.88,9631.0,62.4453,62.4856,62.4318,62.4789,9631.0
2015-09-11 11:00:00,92.88,93.0,92.8,93.0,12780.0,62.4789,62.5596,62.4251,62.5596,12780.0
2015-09-11 11:05:00,93.0,93.07,92.95,93.0,9680.0,62.5596,62.6067,62.526,62.5596,9680.0
2015-09-11 11:10:00,93.01,93.01,92.9,92.97,9494.0,62.5663,62.5663,62.4923,62.5394,9494.0
2015-09-11 11:15:00,92.92,92.93,92.79,92.92,8130.0,62.5058,62.5125,62.4184,62.5058,8130.0
2015-09-11 11:20:00,92.93,93.05,92.92,93.02,11188.0,62.5125,62.5933,62.5058,62.5731,11188.0
2015-09-11 11:25:00,93.03,93.16,93.02,93.11,40663.0,62.5798,62.6672,62.5731,62.6336,40663.0
2015-09-11 11:30:00,93.12,93.17,93.09,93.09,19914.0,62.6403,62.674,62.6202,62.6202,19914.0
2015-09-11 11:35:00,93.08,93.4,93.08,93.4,10150.0,62.6134,62.8287,62.6134,62.8287,10150.0
2015-09-11 11:40:00,93.4,93.42,93.33,93.39,5633.0,62.8287,62.8421,62.7816,62.822,5633.0
2015-09-11 11:45:00,93.37,93.39,93.21,93.37,8676.0,62.8085,62.822,62.7009,62.8085,8676.0
2015-09-11 11:50:00,93.37,93.53,93.37,93.49,19591.0,62.8085,62.9161,62.8085,62.8892,19591.0
2015-09-11 11:55:00,93.51,93.6,93.47,93.55,7035.0,62.9027,62.9632,62.8758,62.9296,7035.0
2015-09-11 12:00:00,93.56,93.81,93.52,93.8,8869.0,62.9363,63.1045,62.9094,63.0978,8869.0
2015-09-11 12:05:00,93.8,93.84,93.6,93.76,16267.0,63.0978,63.1247,62.9632,63.0709,16267.0
2015-09-11 12:10:00,93.77,93.92,93.77,93.87,11912.0,63.0776,63.1785,63.0776,63.1449,11912.0
2015-09-11 12:15:00,93.89,93.93,93.7,93.75,15630.0,63.1583,63.1852,63.0305,63.0641,15630.0
2015-09-11 12:20:00,93.77,93.78,93.7,93.76,4911.0,63.0776,63.0843,63.0305,63.0709,4911.0
2015-09-11 12:25:00,93.76,93.81,93.7,93.77,11603.0,63.0709,63.1045,63.0305,63.0776,11603.0
2015-09-11 12:30:00,93.77,93.82,93.72,93.75,7400.0,63.0776,63.1112,63.0439,63.0641,7400.0
2015-09-11 12:35:00,93.76,93.77,93.68,93.69,10358.0,63.0709,63.0776,63.017,63.0238,10358.0
2015-09-11 12:40:00,93.71,93.78,93.69,93.75,10434.0,63.0372,63.0843,63.0238,63.0641,10434.0
2015-09-11 12:45:00,93.75,93.78,93.73,93.77,11533.0,63.0641,63.0843,63.0507,63.0776,11533.0
2015-09-11 12:50:00,93.76,93.93,93.72,93.72,24096.0,63.0709,63.1852,63.0439,63.0439,24096.0
2015-09-11 12:55:00,93.75,93.76,93.7,93.74,8855.0,63.0641,63.0709,63.0305,63.0574,8855.0
2015-09-11 13:00:00,93.74,93.77,93.73,93.74,23135.0,63.0574,63.0776,63.0507,63.0574,23135.0
2015-09-11 13:05:00,93.73,93.76,93.69,93.73,8317.0,63.0507,63.0709,63.0238,63.0507,8317.0
2015-09-11 13:10:00,93.74,93.78,93.67,93.73,12836.0,63.0574,63.0843,63.0103,63.0507,12836.0
2015-09-11 13:15:00,93.71,93.73,93.66,93.73,5254.0,63.0372,63.0507,63.0036,63.0507,5254.0
2015-09-11 13:20:00,93.72,93.75,93.65,93.69,17207.0,63.0439,63.0641,62.9969,63.0238,17207.0
2015-09-11 13:25:00,93.69,93.75,93.65,93.66,6131.0,63.0238,63.0641,62.9969,63.0036,6131.0
2015-09-11 13:30:00,93.66,93.73,93.62,93.65,7300.0,63.0036,63.0507,62.9767,62.9969,7300.0
2015-09-11 13:35:00,93.64,93.65,93.58,93.65,5566.0,62.9901,62.9969,62.9498,62.9969,5566.0
2015-09-11 13:40:00,93.69,93.76,93.64,93.76,3701.0,63.0238,63.0709,62.9901,63.0709,3701.0
2015-09-11 13:45:00,93.75,93.76,93.68,93.68,7574.0,63.0641,63.0709,63.017,63.017,7574.0
2015-09-11 13:50:00,93.7,93.85,93.7,93.81,7528.0,63.0305,63.1314,63.0305,63.1045,7528.0
2015-09-11 13:55:00,93.82,93.83,93.75,93.75,7800.0,63.1112,63.1179,63.0641,63.0641,7800.0
2015-09-11 14:00:00,93.74,93.74,93.65,93.74,9991.0,63.0574,63.0574,62.9969,63.0574,9991.0
2015-09-11 14:05:00,93.73,93.75,93.67,93.7,6391.0,63.0507,63.0641,63.0103,63.0305,6391.0
2015-09-11 14:10:00,93.69,93.76,93.68,93.72,6900.0,63.0238,63.0709,63.017,63.0439,6900.0
2015-09-11 14:15:00,93.72,93.86,93.71,93.86,11180.0,63.0439,63.1381,63.0372,63.1381,11180.0
2015-09-11 14:20:00,93.86,93.92,93.85,93.91,8000.0,63.1381,63.1785,63.1314,63.1718,8000.0
2015-09-11 14:25:00,93.91,93.91,93.84,93.9,8900.0,63.1718,63.1718,63.1247,63.165,8900.0
2015-09-11 14:30:00,93.93,94.1,93.93,94.06,8987.0,63.1852,63.2996,63.1852,63.2727,8987.0
2015-09-11 14:35:00,94.05,94.12,94.02,94.08,9400.0,63.2659,63.313,63.2458,63.2861,9400.0
2015-09-11 14:40:00,94.08,94.08,93.94,93.94,8169.0,63.2861,63.2861,63.1919,63.1919,8169.0
2015-09-11 14:45:00,93.96,94.04,93.86,93.92,26939.0,63.2054,63.2592,63.1381,63.1785,26939.0
2015-09-11 14:50:00,93.91,93.93,93.84,93.9,17376.0,63.1718,63.1852,63.1247,63.165,17376.0
2015-09-11 14:55:00,93.9,93.92,93.82,93.88,17091.0,63.165,63.1785,63.1112,63.1516,17091.0
2015-09-11 15:00:00,93.9,93.91,93.83,93.87,18510.0,63.165,63.1718,63.1179,63.1449,18510.0
2015-09-11 15:05:00,93.88,94.0,93.87,93.98,27691.0,63.1516,63.2323,63.1449,63.2188,27691.0
2015-09-11 15:10:00,93.98,94.13,93.98,94.11,14125.0,63.2188,63.3198,63.2188,63.3063,14125.0
2015-09-11 15:15:00,94.13,94.24,94.12,94.12,11194.0,63.3198,63.3937,63.313,63.313,11194.0
2015-09-11 15:20:00,94.14,94.16,93.96,94.03,16893.0,63.3265,63.3399,63.2054,63.2525,16893.0
2015-09-11 15:25:00,94.02,94.14,93.98,94.12,14982.0,63.2458,63.3265,63.2188,63.313,14982.0
2015-09-11 15:30:00,94.13,94.14,93.96,94.02,29430.0,63.3198,63.3265,63.2054,63.2458,29430.0
2015-09-11 15:35:00,94.02,94.1,94.01,94.1,16617.0,63.2458,63.2996,63.239,63.2996,16617.0
2015-09-11 15:40:00,94.09,94.11,93.95,94.04,21600.0,63.2928,63.3063,63.1987,63.2592,21600.0
2015-09-11 15:45:00,94.07,94.08,93.97,94.0,22035.0,63.2794,63.2861,63.2121,63.2323,22035.0
2015-09-11 15:50:00,94.0,94.16,93.99,94.13,45829.0,63.2323,63.3399,63.2256,63.3198,45829.0
2015-09-11 15:55:00,94.14,94.5,94.14,94.48,118130.0,63.3265,63.5686,63.3265,63.5552,118130.0
2015-09-14 09:30:00,94.37,94.69,94.27,94.46,15662.0,63.4812,63.6965,63.4139,63.5417,15662.0
2015-09-14 09:35:00,94.5,94.53,94.12,94.22,8466.0,63.5686,63.5888,63.313,63.3803,8466.0
2015-09-14 09:40:00,94.22,94.32,94.04,94.14,11120.0,63.3803,63.4476,63.2592,63.3265,11120.0
2015-09-14 09:45:00,94.19,94.31,94.04,94.04,10705.0,63.3601,63.4408,63.2592,63.2592,10705.0
2015-09-14 09:50:00,94.02,94.36,94.02,94.36,22531.0,63.2458,63.4745,63.2458,63.4745,22531.0
2015-09-14 09:55:00,94.38,94.52,94.25,94.39,23659.0,63.4879,63.5821,63.4005,63.4946,23659.0
2015-09-14 10:00:00,94.37,94.41,94.34,94.37,12330.0,63.4812,63.5081,63.461,63.4812,12330.0
2015-09-14 10:05:00,94.37,94.57,94.36,94.57,12957.0,63.4812,63.6157,63.4745,63.6157,12957.0
2015-09-14 10:10:00,94.6,94.61,94.48,94.51,12691.0,63.6359,63.6426,63.5552,63.5754,12691.0
2015-09-14 10:15:00,94.54,94.6,94.46,94.55,14615.0,63.5956,63.6359,63.5417,63.6023,14615.0
2015-09-14 10:20:00,94.55,94.61,94.46,94.61,9126.0,63.6023,63.6426,63.5417,63.6426,9126.0
2015-09-14 10:25:00,94.63,94.65,94.53,94.57,10945.0,63.6561,63.6695,63.5888,63.6157,10945.0
2015-09-14 10:30:00,94.59,94.71,94.58,94.71,7643.0,63.6292,63.7099,63.6225,63.7099,7643.0
2015-09-14 10:35:00,94.71,94.8,94.6,94.78,12393.0,63.7099,63.7704,63.6359,63.757,12393.0
2015-09-14 10:40:00,94.75,94.76,94.64,94.74,9158.0,63.7368,63.7435,63.6628,63.7301,9158.0
2015-09-14 10:45:00,94.7,94.74,94.65,94.7,9593.0,63.7032,63.7301,63.6695,63.7032,9593.0
2015-09-14 10:50:00,94.7,94.7,94.57,94.65,9820.0,63.7032,63.7032,63.6157,63.6695,9820.0
2015-09-14 10:55:00,94.63,94.64,94.57,94.64,9200.0,63.6561,63.6628,63.6157,63.6628,9200.0
2015-09-14 11:00:00,94.64,94.73,94.63,94.66,8013.0,63.6628,63.7234,63.6561,63.6763,8013.0
2015-09-14 11:05:00,94.68,94.69,94.61,94.62,8398.0,63.6897,63.6965,63.6426,63.6494,8398.0
2015-09-14 11:10:00,94.6,94.6,94.51,94.58,9934.0,63.6359,63.6359,63.5754,63.6225,9934.0
2015-09-14 11:15:00,94.57,94.57,94.44,94.48,10484.0,63.6157,63.6157,63.5283,63.5552,10484.0
2015-09-14 11:20:00,94.5,94.54,94.46,94.46,9481.0,63.5686,63.5956,63.5417,63.5417,9481.0
2015-09-14 11:25:00,94.48,94.57,94.48,94.53,12012.0,63.5552,63.6157,63.5552,63.5888,12012.0
2015-09-14 11:30:00,94.53,94.55,94.49,94.53,7573.0,63.5888,63.6023,63.5619,63.5888,7573.0
2015-09-14 11:35:00,94.53,94.57,94.5,94.54,10088.0,63.5888,63.6157,63.5686,63.5956,10088.0
2015-09-14 11:40:00,94.54,94.56,94.52,94.53,7733.0,63.5956,63.609,63.5821,63.5888,7733.0
2015-09-14 11:45:00,94.54,94.55,94.47,94.52,9600.0,63.5956,63.6023,63.5485,63.5821,9600.0
2015-09-14 11:50:00,94.5,94.54,94.44,94.52,10479.0,63.5686,63.5956,63.5283,63.5821,10479.0
2015-09-14 11:55:00,94.51,94.52,94.47,94.49,5920.0,63.5754,63.5821,63.5485,63.5619,5920.0
2015-09-14 12:00:00,94.48,94.5,94.33,94.37,7100.0,63.5552,63.5686,63.4543,63.4812,7100.0
2015-09-14 12:05:00,94.37,94.39,94.3,94.37,8112.0,63.4812,63.4946,63.4341,63.4812,8112.0
2015-09-14 12:10:00,94.35,94.35,94.17,94.21,8869.0,63.4677,63.4677,63.3467,63.3736,8869.0
2015-09-14 12:15:00,94.22,94.31,94.21,94.27,6986.0,63.3803,63.4408,63.3736,63.4139,6986.0
2015-09-14 12:20:00,94.31,94.38,94.27,94.38,9937.0,63.4408,63.4879,63.4139,63.4879,9937.0
2015-09-14 12:25:00,94.35,94.4,94.34,94.4,9637.0,63.4677,63.5014,63.461,63.5014,9637.0
2015-09-14 12:30:00,94.38,94.47,94.3,94.47,7930.0,63.4879,63.5485,63.4341,63.5485,7930.0
2015-09-14 12:35:00,94.47,94.51,94.41,94.41,5569.0,63.5485,63.5754,63.5081,63.5081,5569.0
2015-09-14 12:40:00,94.4,94.4,94.25,94.26,6054.0,63.5014,63.5014,63.4005,63.4072,6054.0
2015-09-14 12:45:00,94.25,94.29,94.2,94.22,9605.0,63.4005,63.4274,63.3668,63.3803,9605.0
2015-09-14 12:50:00,94.24,94.3,94.23,94.28,4700.0,63.3937,63.4341,63.387,63.4207,4700.0
2015-09-14 12:55:00,94.29,94.35,94.25,94.29,8396.0,63.4274,63.4677,63.4005,63.4274,8396.0
2015-09-14 13:00:00,94.29,94.3,94.18,94.19,6947.0,63.4274,63.4341,63.3534,63.3601,6947.0
2015-09-14 13:05:00,94.21,94.28,94.18,94.28,11519.0,63.3736,63.4207,63.3534,63.4207,11519.0
2015-09-14 13:10:00,94.28,94.31,94.25,94.3,5600.0,63.4207,63.4408,63.4005,63.4341,5600.0
2015-09-14 13:15:00,94.3,94.36,94.28,94.34,8886.0,63.4341,63.4745,63.4207,63.461,8886.0
2015-09-14 13:20:00,94.34,94.35,94.25,94.26,5805.0,63.461,63.4677,63.4005,63.4072,5805.0
2015-09-14 13:25:00,94.23,94.23,94.18,94.18,4061.0,63.387,63.387,63.3534,63.3534,4061.0
2015-09-14 13:30:00,94.19,94.25,94.18,94.19,4701.0,63.3601,63.4005,63.3534,63.3601,4701.0
2015-09-14 13:35:00,94.2,94.27,94.19,94.27,9612.0,63.3668,63.4139,63.3601,63.4139,9612.0
2015-09-14 13:40:00,94.29,94.43,94.29,94.4,3102.0,63.4274,63.5216,63.4274,63.5014,3102.0
2015-09-14 13:45:00,94.4,94.49,94.39,94.47,8424.0,63.5014,63.5619,63.4946,63.5485,8424.0
2015-09-14 13:50:00,94.48,94.48,94.34,94.35,20560.0,63.5552,63.5552,63.461,63.4677,20560.0
2015-09-14 13:55:00,94.35,94.48,94.31,94.47,7300.0,63.4677,63.5552,63.4408,63.5485,7300.0
2015-09-14 14:00:00,94.45,94.45,94.34,94.34,4899.0,63.535,63.535,63.461,63.461,4899.0
2015-09-14 14:05:00,94.34,94.37,94.28,94.32,4440.0,63.461,63.4812,63.4207,63.4476,4440.0
2015-09-14 14:10:00,94.32,94.34,94.27,94.27,6862.0,63.4476,63.461,63.4139,63.4139,6862.0
2015-09-14 14:15:00,94.3,94.44,94.3,94.41,6570.0,63.4341,63.5283,63.4341,63.5081,6570.0
2015-09-14 14:20:00,94.43,94.5,94.37,94.38,7437.0,63.5216,63.5686,63.4812,63.4879,7437.0
2015-09-14 14:25:00,94.39,94.49,94.39,94.44,8290.0,63.4946,63.5619,63.4946,63.5283,8290.0
2015-09-14 14:30:00,94.42,94.46,94.39,94.42,7704.0,63.5148,63.5417,63.4946,63.5148,7704.0
2015-09-14 14:35:00,94.43,94.46,94.39,94.39,7684.0,63.5216,63.5417,63.4946,63.4946,7684.0
2015-09-14 14:40:00,94.39,94.4,94.32,94.33,5799.0,63.4946,63.5014,63.4476,63.4543,5799.0
2015-09-14 14:45:00,94.32,94.38,94.31,94.31,7772.0,63.4476,63.4879,63.4408,63.4408,7772.0
2015-09-14 14:50:00,94.31,94.37,94.3,94.37,10647.0,63.4408,63.4812,63.4341,63.4812,10647.0
2015-09-14 14:55:00,94.38,94.49,94.38,94.4,10226.0,63.4879,63.5619,63.4879,63.5014,10226.0
2015-09-14 15:00:00,94.35,94.4,94.32,94.32,20000.0,63.4677,63.5014,63.4476,63.4476,20000.0
2015-09-14 15:05:00,94.32,94.33,94.24,94.24,10653.0,63.4476,63.4543,63.3937,63.3937,10653.0
2015-09-14 15:10:00,94.26,94.38,94.25,94.38,12356.0,63.4072,63.4879,63.4005,63.4879,12356.0
2015-09-14 15:15:00,94.38,94.42,94.3,94.37,9807.0,63.4879,63.5148,63.4341,63.4812,9807.0
2015-09-14 15:20:00,94.37,94.41,94.27,94.33,12819.0,63.4812,63.5081,63.4139,63.4543,12819.0
2015-09-14 15:25:00,94.32,94.34,94.26,94.28,14444.0,63.4476,63.461,63.4072,63.4207,14444.0
2015-09-14 15:30:00,94.29,94.35,94.22,94.27,12828.0,63.4274,63.4677,63.3803,63.4139,12828.0
2015-09-14 15:35:00,94.27,94.29,94.19,94.29,23996.0,63.4139,63.4274,63.3601,63.4274,23996.0
2015-09-14 15:40:00,94.29,94.34,94.22,94.34,21501.0,63.4274,63.461,63.3803,63.461,21501.0
2015-09-14 15:45:00,94.31,94.38,94.28,94.32,24844.0,63.4408,63.4879,63.4207,63.4476,24844.0
2015-09-14 15:50:00,94.3,94.41,94.3,94.34,29941.0,63.4341,63.5081,63.4341,63.461,29941.0
2015-09-14 15:55:00,94.34,94.51,94.33,94.45,49987.0,63.461,63.5754,63.4543,63.535,49987.0
2015-09-15 09:30:00,94.97,94.97,94.49,94.79,23198.0,63.8848,63.8848,63.5619,63.7637,23198.0
2015-09-15 09:35:00,94.8,94.86,94.47,94.67,17882.0,63.7704,63.8108,63.5485,63.683,17882.0
2015-09-15 09:40:00,94.62,94.73,94.12,94.39,17022.0,63.6494,63.7234,63.313,63.4946,17022.0
2015-09-15 09:45:00,94.4,94.55,94.33,94.38,8189.0,63.5014,63.6023,63.4543,63.4879,8189.0
2015-09-15 09:50:00,94.43,94.84,94.43,94.79,9985.0,63.5216,63.7974,63.5216,63.7637,9985.0
2015-09-15 09:55:00,94.79,94.84,94.74,94.81,5681.0,63.7637,63.7974,63.7301,63.7772,5681.0
2015-09-15 10:00:00,94.84,94.89,94.65,94.73,16580.0,63.7974,63.831,63.6695,63.7234,16580.0
2015-09-15 10:05:00,94.7,94.82,94.69,94.69,8991.0,63.7032,63.7839,63.6965,63.6965,8991.0
2015-09-15 10:10:00,94.59,94.75,94.59,94.64,6950.0,63.6292,63.7368,63.6292,63.6628,6950.0
2015-09-15 10:15:00,94.65,94.73,94.59,94.63,7600.0,63.6695,63.7234,63.6292,63.6561,7600.0
2015-09-15 10:20:00,94.63,94.85,94.63,94.71,17487.0,63.6561,63.8041,63.6561,63.7099,17487.0
2015-09-15 10:25:00,94.66,94.78,94.66,94.72,10043.0,63.6763,63.757,63.6763,63.7166,10043.0
2015-09-15 10:30:00,94.76,94.85,94.71,94.76,25474.0,63.7435,63.8041,63.7099,63.7435,25474.0
2015-09-15 10:35:00,94.77,94.84,94.73,94.76,32946.0,63.7503,63.7974,63.7234,63.7435,32946.0
2015-09-15 10:40:00,94.79,94.85,94.68,94.82,79882.0,63.7637,63.8041,63.6897,63.7839,79882.0
2015-09-15 10:45:00,94.82,94.87,94.74,94.8,25685.0,63.7839,63.8175,63.7301,63.7704,25685.0
2015-09-15 10:50:00,94.79,94.8,94.69,94.75,11602.0,63.7637,63.7704,63.6965,63.7368,11602.0
2015-09-15 10:55:00,94.72,94.79,94.69,94.74,12894.0,63.7166,63.7637,63.6965,63.7301,12894.0
2015-09-15 11:00:00,94.74,94.79,94.61,94.73,7846.0,63.7301,63.7637,63.6426,63.7234,7846.0
2015-09-15 11:05:00,94.76,94.79,94.67,94.7,12826.0,63.7435,63.7637,63.683,63.7032,12826.0
2015-09-15 11:10:00,94.69,94.69,94.63,94.66,5734.0,63.6965,63.6965,63.6561,63.6763,5734.0
2015-09-15 11:15:00,94.67,94.71,94.59,94.64,7661.0,63.683,63.7099,63.6292,63.6628,7661.0
2015-09-15 11:20:00,94.65,94.71,94.64,94.65,3795.0,63.6695,63.7099,63.6628,63.6695,3795.0
2015-09-15 11:25:00,94.66,94.72,94.66,94.7,6200.0,63.6763,63.7166,63.6763,63.7032,6200.0
2015-09-15 11:30:00,94.71,94.76,94.62,94.62,23550.0,63.7099,63.7435,63.6494,63.6494,23550.0
2015-09-15 11:35:00,94.64,94.75,94.62,94.67,5445.0,63.6628,63.7368,63.6494,63.683,5445.0
2015-09-15 11:40:00,94.65,94.69,94.59,94.65,3345.0,63.6695,63.6965,63.6292,63.6695,3345.0
2015-09-15 11:45:00,94.66,94.76,94.66,94.74,4300.0,63.6763,63.7435,63.6763,63.7301,4300.0
2015-09-15 11:50:00,94.75,94.78,94.66,94.72,5132.0,63.7368,63.757,63.6763,63.7166,5132.0
2015-09-15 11:55:00,94.72,94.76,94.66,94.76,4713.0,63.7166,63.7435,63.6763,63.7435,4713.0
2015-09-15 12:00:00,94.77,94.78,94.63,94.63,4853.0,63.7503,63.757,63.6561,63.6561,4853.0
2015-09-15 12:05:00,94.63,94.72,94.59,94.71,3805.0,63.6561,63.7166,63.6292,63.7099,3805.0
2015-09-15 12:10:00,94.7,94.79,94.66,94.78,7791.0,63.7032,63.7637,63.6763,63.757,7791.0
2015-09-15 12:15:00,94.77,94.82,94.69,94.73,9269.0,63.7503,63.7839,63.6965,63.7234,9269.0
2015-09-15 12:20:00,94.73,94.78,94.69,94.71,13060.0,63.7234,63.757,63.6965,63.7099,13060.0
2015-09-15 12:25:00,94.7,94.8,94.67,94.77,7833.0,63.7032,63.7704,63.683,63.7503,7833.0
2015-09-15 12:30:00,94.77,94.82,94.71,94.77,5100.0,63.7503,63.7839,63.7099,63.7503,5100.0
2015-09-15 12:35:00,94.78,94.79,94.72,94.78,16326.0,63.757,63.7637,63.7166,63.757,16326.0
2015-09-15 12:40:00,94.77,94.78,94.65,94.65,10505.0,63.7503,63.757,63.6695,63.6695,10505.0
2015-09-15 12:45:00,94.66,94.74,94.65,94.74,3600.0,63.6763,63.7301,63.6695,63.7301,3600.0
2015-09-15 12:50:00,94.74,94.78,94.71,94.72,9200.0,63.7301,63.757,63.7099,63.7166,9200.0
2015-09-15 12:55:00,94.74,94.76,94.69,94.71,7560.0,63.7301,63.7435,63.6965,63.7099,7560.0
2015-09-15 13:00:00,94.7,94.72,94.65,94.7,3700.0,63.7032,63.7166,63.6695,63.7032,3700.0
2015-09-15 13:05:00,94.68,94.72,94.66,94.68,3545.0,63.6897,63.7166,63.6763,63.6897,3545.0
2015-09-15 13:10:00,94.64,94.76,94.62,94.73,6900.0,63.6628,63.7435,63.6494,63.7234,6900.0
2015-09-15 13:15:00,94.73,94.8,94.71,94.8,18279.0,63.7234,63.7704,63.7099,63.7704,18279.0
2015-09-15 13:20:00,94.8,94.89,94.8,94.83,6168.0,63.7704,63.831,63.7704,63.7906,6168.0
2015-09-15 13:25:00,94.84,94.99,94.82,94.97,13569.0,63.7974,63.8983,63.7839,63.8848,13569.0
2015-09-15 13:30:00,94.95,95.09,94.95,94.99,19641.0,63.8714,63.9655,63.8714,63.8983,19641.0
2015-09-15 13:35:00,95.01,95.01,94.93,95.0,5300.0,63.9117,63.9117,63.8579,63.905,5300.0
2015-09-15 13:40:00,95.0,95.13,94.99,95.1,12480.0,63.905,63.9924,63.8983,63.9723,12480.0
2015-09-15 13:45:00,95.09,95.16,95.02,95.08,14509.0,63.9655,64.0126,63.9184,63.9588,14509.0
2015-09-15 13:50:00,95.06,95.12,95.05,95.07,9677.0,63.9453,63.9857,63.9386,63.9521,9677.0
2015-09-15 13:55:00,95.08,95.11,95.04,95.11,5500.0,63.9588,63.979,63.9319,63.979,5500.0
2015-09-15 14:00:00,95.12,95.22,95.12,95.19,6127.0,63.9857,64.053,63.9857,64.0328,6127.0
2015-09-15 14:05:00,95.19,95.19,95.11,95.15,8989.0,64.0328,64.0328,63.979,64.0059,8989.0
2015-09-15 14:10:00,95.17,95.24,95.08,95.09,18972.0,64.0193,64.0664,63.9588,63.9655,18972.0
2015-09-15 14:15:00,95.08,95.21,95.07,95.16,7662.0,63.9588,64.0462,63.9521,64.0126,7662.0
2015-09-15 14:20:00,95.16,95.19,95.1,95.1,10260.0,64.0126,64.0328,63.9723,63.9723,10260.0
2015-09-15 14:25:00,95.11,95.23,95.11,95.22,9700.0,63.979,64.0597,63.979,64.053,9700.0
2015-09-15 14:30:00,95.22,95.24,95.17,95.21,7360.0,64.053,64.0664,64.0193,64.0462,7360.0
2015-09-15 14:35:00,95.24,95.39,95.22,95.39,9977.0,64.0664,64.1673,64.053,64.1673,9977.0
2015-09-15 14:40:00,95.39,95.45,95.38,95.38,8513.0,64.1673,64.2077,64.1606,64.1606,8513.0
2015-09-15 14:45:00,95.37,95.43,95.31,95.36,15246.0,64.1539,64.1942,64.1135,64.1472,15246.0
2015-09-15 14:50:00,95.37,95.43,95.27,95.38,10198.0,64.1539,64.1942,64.0866,64.1606,10198.0
2015-09-15 14:55:00,95.4,95.49,95.35,95.37,12604.0,64.1741,64.2346,64.1404,64.1539,12604.0
2015-09-15 15:00:00,95.38,95.49,95.37,95.4,15162.0,64.1606,64.2346,64.1539,64.1741,15162.0
2015-09-15 15:05:00,95.41,95.47,95.33,95.47,18075.0,64.1808,64.2211,64.127,64.2211,18075.0
2015-09-15 15:10:00,95.48,95.51,95.42,95.48,18324.0,64.2279,64.2481,64.1875,64.2279,18324.0
2015-09-15 15:15:00,95.48,95.51,95.46,95.5,24461.0,64.2279,64.2481,64.2144,64.2413,24461.0
2015-09-15 15:20:00,95.49,95.49,95.41,95.46,17030.0,64.2346,64.2346,64.1808,64.2144,17030.0
2015-09-15 15:25:00,95.47,95.49,95.41,95.45,14919.0,64.2211,64.2346,64.1808,64.2077,14919.0
2015-09-15 15:30:00,95.45,95.5,95.43,95.48,17821.0,64.2077,64.2413,64.1942,64.2279,17821.0
2015-09-15 15:35:00,95.47,95.47,95.29,95.31,23224.0,64.2211,64.2211,64.1001,64.1135,23224.0
2015-09-15 15:40:00,95.3,95.4,95.29,95.4,22928.0,64.1068,64.1741,64.1001,64.1741,22928.0
2015-09-15 15:45:00,95.38,95.39,95.17,95.21,36063.0,64.1606,64.1673,64.0193,64.0462,36063.0
2015-09-15 15:50:00,95.2,95.26,95.17,95.18,41451.0,64.0395,64.0799,64.0193,64.0261,41451.0
2015-09-15 15:55:00,95.17,95.26,95.15,95.26,89994.0,64.0193,64.0799,64.0059,64.0799,89994.0
2015-09-16 09:30:00,95.14,95.36,95.01,95.36,18014.0,63.9992,64.1472,63.9117,64.1472,18014.0
2015-09-16 09:35:00,95.4,95.46,94.87,95.06,12031.0,64.1741,64.2144,63.8175,63.9453,12031.0
2015-09-16 09:40:00,95.1,95.31,94.89,94.97,9892.0,63.9723,64.1135,63.831,63.8848,9892.0
2015-09-16 09:45:00,94.83,95.08,94.82,94.88,13316.0,63.7906,63.9588,63.7839,63.8243,13316.0
2015-09-16 09:50:00,94.92,95.0,94.8,94.95,13014.0,63.8512,63.905,63.7704,63.8714,13014.0
2015-09-16 09:55:00,94.97,94.98,94.85,94.85,7575.0,63.8848,63.8915,63.8041,63.8041,7575.0
2015-09-16 10:00:00,94.84,94.85,94.57,94.59,13436.0,63.7974,63.8041,63.6157,63.6292,13436.0
2015-09-16 10:05:00,94.67,94.89,94.63,94.79,13555.0,63.683,63.831,63.6561,63.7637,13555.0
2015-09-16 10:10:00,94.81,94.95,94.78,94.92,10859.0,63.7772,63.8714,63.757,63.8512,10859.0
2015-09-16 10:15:00,94.93,94.94,94.67,94.73,29391.0,63.8579,63.8646,63.683,63.7234,29391.0
2015-09-16 10:20:00,94.75,94.88,94.72,94.84,13290.0,63.7368,63.8243,63.7166,63.7974,13290.0
2015-09-16 10:25:00,94.87,94.9,94.75,94.81,15574.0,63.8175,63.8377,63.7368,63.7772,15574.0
2015-09-16 10:30:00,94.83,94.99,94.81,94.84,14386.0,63.7906,63.8983,63.7772,63.7974,14386.0
2015-09-16 10:35:00,94.89,94.94,94.75,94.86,13325.0,63.831,63.8646,63.7368,63.8108,13325.0
2015-09-16 10:40:00,94.87,94.9,94.68,94.68,13245.0,63.8175,63.8377,63.6897,63.6897,13245.0
2015-09-16 10:45:00,94.71,94.85,94.71,94.75,12400.0,63.7099,63.8041,63.7099,63.7368,12400.0
2015-09-16 10:50:00,94.76,94.86,94.71,94.8,9210.0,63.7435,63.8108,63.7099,63.7704,9210.0
2015-09-16 10:55:00,94.79,94.91,94.79,94.83,11499.0,63.7637,63.8444,63.7637,63.7906,11499.0
2015-09-16 11:00:00,94.86,94.96,94.8,94.91,17270.0,63.8108,63.8781,63.7704,63.8444,17270.0
2015-09-16 11:05:00,94.93,95.09,94.91,95.09,22584.0,63.8579,63.9655,63.8444,63.9655,22584.0
2015-09-16 11:10:00,95.1,95.18,95.05,95.16,13461.0,63.9723,64.0261,63.9386,64.0126,13461.0
2015-09-16 11:15:00,95.2,95.2,94.99,95.0,12022.0,64.0395,64.0395,63.8983,63.905,12022.0
2015-09-16 11:20:00,95.0,95.23,94.98,95.14,13418.0,63.905,64.0597,63.8915,63.9992,13418.0
2015-09-16 11:25:00,95.14,95.24,95.1,95.17,18200.0,63.9992,64.0664,63.9723,64.0193,18200.0
2015-09-16 11:30:00,95.19,95.27,95.13,95.17,8945.0,64.0328,64.0866,63.9924,64.0193,8945.0
2015-09-16 11:35:00,95.18,95.24,95.08,95.12,12326.0,64.0261,64.0664,63.9588,63.9857,12326.0
2015-09-16 11:40:00,95.11,95.12,95.05,95.11,11000.0,63.979,63.9857,63.9386,63.979,11000.0
2015-09-16 11:45:00,95.12,95.13,95.05,95.05,10911.0,63.9857,63.9924,63.9386,63.9386,10911.0
2015-09-16 11:50:00,95.05,95.16,95.03,95.15,10704.0,63.9386,64.0126,63.9252,64.0059,10704.0
2015-09-16 11:55:00,95.15,95.37,95.14,95.37,9672.0,64.0059,64.1539,63.9992,64.1539,9672.0
2015-09-16 12:00:00,95.39,95.47,95.36,95.37,1700.0,64.1673,64.2211,64.1472,64.1539,1700.0
2015-09-16 12:05:00,95.32,95.32,95.15,95.16,4340.0,64.1202,64.1202,64.0059,64.0126,4340.0
2015-09-16 12:10:00,95.17,95.25,95.17,95.18,4863.0,64.0193,64.0732,64.0193,64.0261,4863.0
2015-09-16 12:15:00,95.23,95.42,95.22,95.38,5413.0,64.0597,64.1875,64.053,64.1606,5413.0
2015-09-16 12:20:00,95.38,95.39,95.32,95.32,4000.0,64.1606,64.1673,64.1202,64.1202,4000.0
2015-09-16 12:25:00,95.34,95.37,95.29,95.35,5199.0,64.1337,64.1539,64.1001,64.1404,5199.0
2015-09-16 12:30:00,95.38,95.43,95.2,95.35,11637.0,64.1606,64.1942,64.0395,64.1404,11637.0
2015-09-16 12:35:00,95.36,95.4,95.3,95.37,4935.0,64.1472,64.1741,64.1068,64.1539,4935.0
2015-09-16 12:40:00,95.42,95.42,95.31,95.37,3000.0,64.1875,64.1875,64.1135,64.1539,3000.0
2015-09-16 12:45:00,95.37,95.37,95.26,95.37,4300.0,64.1539,64.1539,64.0799,64.1539,4300.0
2015-09-16 12:50:00,95.37,95.38,95.32,95.34,3900.0,64.1539,64.1606,64.1202,64.1337,3900.0
2015-09-16 12:55:00,95.36,95.45,95.36,95.45,9983.0,64.1472,64.2077,64.1472,64.2077,9983.0
2015-09-16 13:00:00,95.4,95.41,95.25,95.31,7878.0,64.1741,64.1808,64.0732,64.1135,7878.0
2015-09-16 13:05:00,95.33,95.39,95.28,95.39,4297.0,64.127,64.1673,64.0933,64.1673,4297.0
2015-09-16 13:10:00,95.4,95.42,95.37,95.37,5469.0,64.1741,64.1875,64.1539,64.1539,5469.0
2015-09-16 13:15:00,95.38,95.42,95.3,95.35,6656.0,64.1606,64.1875,64.1068,64.1404,6656.0
2015-09-16 13:20:00,95.32,95.36,95.29,95.36,5031.0,64.1202,64.1472,64.1001,64.1472,5031.0
2015-09-16 13:25:00,95.38,95.41,95.35,95.4,4895.0,64.1606,64.1808,64.1404,64.1741,4895.0
2015-09-16 13:30:00,95.4,95.48,95.4,95.43,7951.0,64.1741,64.2279,64.1741,64.1942,7951.0
2015-09-16 13:35:00,95.45,95.46,95.37,95.4,5166.0,64.2077,64.2144,64.1539,64.1741,5166.0
2015-09-16 13:40:00,95.38,95.48,95.36,95.47,4475.0,64.1606,64.2279,64.1472,64.2211,4475.0
2015-09-16 13:45:00,95.45,95.5,95.43,95.46,8288.0,64.2077,64.2413,64.1942,64.2144,8288.0
2015-09-16 13:50:00,95.47,95.51,95.44,95.46,9350.0,64.2211,64.2481,64.201,64.2144,9350.0
2015-09-16 13:55:00,95.45,95.51,95.45,95.5,10514.0,64.2077,64.2481,64.2077,64.2413,10514.0
2015-09-16 14:00:00,95.5,95.51,95.42,95.49,9148.0,64.2413,64.2481,64.1875,64.2346,9148.0
2015-09-16 14:05:00,95.49,95.49,95.38,95.49,6910.0,64.2346,64.2346,64.1606,64.2346,6910.0
2015-09-16 14:10:00,95.49,95.49,95.37,95.4,9661.0,64.2346,64.2346,64.1539,64.1741,9661.0
2015-09-16 14:15:00,95.4,95.4,95.31,95.38,7605.0,64.1741,64.1741,64.1135,64.1606,7605.0
2015-09-16 14:20:00,95.39,95.41,95.25,95.28,8487.0,64.1673,64.1808,64.0732,64.0933,8487.0
2015-09-16 14:25:00,95.28,95.33,95.25,95.33,9944.0,64.0933,64.127,64.0732,64.127,9944.0
2015-09-16 14:30:00,95.35,95.35,95.26,95.3,11753.0,64.1404,64.1404,64.0799,64.1068,11753.0
2015-09-16 14:35:00,95.31,95.32,95.21,95.21,6497.0,64.1135,64.1202,64.0462,64.0462,6497.0
2015-09-16 14:40:00,95.2,95.39,95.2,95.39,7023.0,64.0395,64.1673,64.0395,64.1673,7023.0
2015-09-16 14:45:00,95.42,95.52,95.42,95.49,12599.0,64.1875,64.2548,64.1875,64.2346,12599.0
2015-09-16 14:50:00,95.49,95.54,95.46,95.48,10925.0,64.2346,64.2682,64.2144,64.2279,10925.0
2015-09-16 14:55:00,95.48,95.63,95.41,95.52,19092.0,64.2279,64.3288,64.1808,64.2548,19092.0
2015-09-16 15:00:00,95.51,95.62,95.49,95.54,16701.0,64.2481,64.322,64.2346,64.2682,16701.0
2015-09-16 15:05:00,95.55,95.56,95.45,95.46,19290.0,64.275,64.2817,64.2077,64.2144,19290.0
2015-09-16 15:10:00,95.47,95.56,95.46,95.51,32760.0,64.2211,64.2817,64.2144,64.2481,32760.0
2015-09-16 15:15:00,95.5,95.53,95.44,95.51,21654.0,64.2413,64.2615,64.201,64.2481,21654.0
2015-09-16 15:20:00,95.51,95.6,95.47,95.58,33063.0,64.2481,64.3086,64.2211,64.2951,33063.0
2015-09-16 15:25:00,95.57,95.58,95.47,95.52,17088.0,64.2884,64.2951,64.2211,64.2548,17088.0
2015-09-16 15:30:00,95.55,95.6,95.51,95.59,21155.0,64.275,64.3086,64.2481,64.3019,21155.0
2015-09-16 15:35:00,95.59,95.63,95.53,95.53,24748.0,64.3019,64.3288,64.2615,64.2615,24748.0
2015-09-16 15:40:00,95.54,95.59,95.48,95.48,34175.0,64.2682,64.3019,64.2279,64.2279,34175.0
2015-09-16 15:45:00,95.48,95.48,95.39,95.45,22729.0,64.2279,64.2279,64.1673,64.2077,22729.0
2015-09-16 15:50:00,95.45,95.5,95.37,95.43,41615.0,64.2077,64.2413,64.1539,64.1942,41615.0
2015-09-16 15:55:00,95.42,95.48,95.32,95.37,61429.0,64.1875,64.2279,64.1202,64.1539,61429.0
2015-09-17 09:30:00,95.64,95.76,95.32,95.7,22845.0,64.3355,64.4162,64.1202,64.3759,22845.0
2015-09-17 09:35:00,95.64,95.65,95.4,95.59,11399.0,64.3355,64.3422,64.1741,64.3019,11399.0
2015-09-17 09:40:00,95.56,95.85,95.47,95.7,22925.0,64.2817,64.4768,64.2211,64.3759,22925.0
2015-09-17 09:45:00,95.7,95.87,95.59,95.86,9581.0,64.3759,64.4902,64.3019,64.4835,9581.0
2015-09-17 09:50:00,95.78,95.95,95.77,95.84,7767.0,64.4297,64.544,64.423,64.47,7767.0
2015-09-17 09:55:00,95.91,96.05,95.88,95.96,8709.0,64.5171,64.6113,64.4969,64.5508,8709.0
2015-09-17 10:00:00,95.99,96.09,95.89,95.95,10639.0,64.5709,64.6382,64.5037,64.544,10639.0
2015-09-17 10:05:00,95.96,96.08,95.92,96.08,6431.0,64.5508,64.6315,64.5239,64.6315,6431.0
2015-09-17 10:10:00,96.08,96.23,96.03,96.08,7409.0,64.6315,64.7324,64.5979,64.6315,7409.0
2015-09-17 10:15:00,96.06,96.2,96.03,96.05,16138.0,64.618,64.7122,64.5979,64.6113,16138.0
2015-09-17 10:20:00,96.02,96.08,95.93,95.94,10407.0,64.5911,64.6315,64.5306,64.5373,10407.0
2015-09-17 10:25:00,95.98,96.03,95.85,95.89,5739.0,64.5642,64.5979,64.4768,64.5037,5739.0
2015-09-17 10:30:00,95.9,96.07,95.9,96.01,7108.0,64.5104,64.6248,64.5104,64.5844,7108.0
2015-09-17 10:35:00,96.01,96.15,95.95,95.98,7202.0,64.5844,64.6786,64.544,64.5642,7202.0
2015-09-17 10:40:00,95.98,96.1,95.96,96.07,15227.0,64.5642,64.6449,64.5508,64.6248,15227.0
2015-09-17 10:45:00,96.1,96.19,96.05,96.19,8815.0,64.6449,64.7055,64.6113,64.7055,8815.0
2015-09-17 10:50:00,96.17,96.18,96.0,96.07,8775.0,64.692,64.6988,64.5777,64.6248,8775.0
2015-09-17 10:55:00,96.06,96.12,96.03,96.09,4143.0,64.618,64.6584,64.5979,64.6382,4143.0
2015-09-17 11:00:00,96.06,96.12,95.97,95.98,17068.0,64.618,64.6584,64.5575,64.5642,17068.0
2015-09-17 11:05:00,95.97,96.05,95.93,95.97,18944.0,64.5575,64.6113,64.5306,64.5575,18944.0
2015-09-17 11:10:00,95.96,95.99,95.88,95.93,11377.0,64.5508,64.5709,64.4969,64.5306,11377.0
2015-09-17 11:15:00,95.93,96.02,95.88,95.89,7300.0,64.5306,64.5911,64.4969,64.5037,7300.0
2015-09-17 11:20:00,95.91,95.99,95.86,95.88,12906.0,64.5171,64.5709,64.4835,64.4969,12906.0
2015-09-17 11:25:00,95.87,95.94,95.78,95.83,14261.0,64.4902,64.5373,64.4297,64.4633,14261.0
2015-09-17 11:30:00,95.86,95.87,95.79,95.83,6200.0,64.4835,64.4902,64.4364,64.4633,6200.0
2015-09-17 11:35:00,95.8,95.87,95.78,95.8,7240.0,64.4431,64.4902,64.4297,64.4431,7240.0
2015-09-17 11:40:00,95.79,95.83,95.75,95.75,3500.0,64.4364,64.4633,64.4095,64.4095,3500.0
2015-09-17 11:45:00,95.76,95.81,95.73,95.73,6874.0,64.4162,64.4499,64.396,64.396,6874.0
2015-09-17 11:50:00,95.72,95.73,95.66,95.69,12667.0,64.3893,64.396,64.349,64.3691,12667.0
2015-09-17 11:55:00,95.7,95.71,95.64,95.65,8954.0,64.3759,64.3826,64.3355,64.3422,8954.0
2015-09-17 12:00:00,95.65,95.68,95.61,95.65,6675.0,64.3422,64.3624,64.3153,64.3422,6675.0
2015-09-17 12:05:00,95.66,95.68,95.62,95.63,7626.0,64.349,64.3624,64.322,64.3288,7626.0
2015-09-17 12:10:00,95.63,95.71,95.63,95.65,5224.0,64.3288,64.3826,64.3288,64.3422,5224.0
2015-09-17 12:15:00,95.66,95.79,95.66,95.74,16114.0,64.349,64.4364,64.349,64.4028,16114.0
2015-09-17 12:20:00,95.71,95.72,95.69,95.72,4104.0,64.3826,64.3893,64.3691,64.3893,4104.0
2015-09-17 12:25:00,95.74,95.78,95.71,95.73,10167.0,64.4028,64.4297,64.3826,64.396,10167.0
2015-09-17 12:30:00,95.73,95.77,95.66,95.68,10524.0,64.396,64.423,64.349,64.3624,10524.0
2015-09-17 12:35:00,95.67,95.72,95.66,95.68,4146.0,64.3557,64.3893,64.349,64.3624,4146.0
2015-09-17 12:40:00,95.67,95.68,95.58,95.58,6229.0,64.3557,64.3624,64.2951,64.2951,6229.0
2015-09-17 12:45:00,95.59,95.63,95.54,95.63,11295.0,64.3019,64.3288,64.2682,64.3288,11295.0
2015-09-17 12:50:00,95.6,95.64,95.58,95.6,9439.0,64.3086,64.3355,64.2951,64.3086,9439.0
2015-09-17 12:55:00,95.6,95.71,95.6,95.67,14384.0,64.3086,64.3826,64.3086,64.3557,14384.0
2015-09-17 13:00:00,95.69,95.69,95.56,95.62,9100.0,64.3691,64.3691,64.2817,64.322,9100.0
2015-09-17 13:05:00,95.63,95.68,95.63,95.63,3400.0,64.3288,64.3624,64.3288,64.3288,3400.0
2015-09-17 13:10:00,95.62,95.71,95.62,95.67,8252.0,64.322,64.3826,64.322,64.3557,8252.0
2015-09-17 13:15:00,95.69,95.81,95.67,95.78,12630.0,64.3691,64.4499,64.3557,64.4297,12630.0
2015-09-17 13:20:00,95.79,95.87,95.76,95.76,9481.0,64.4364,64.4902,64.4162,64.4162,9481.0
2015-09-17 13:25:00,95.76,95.8,95.68,95.71,22234.0,64.4162,64.4431,64.3624,64.3826,22234.0
2015-09-17 13:30:00,95.74,95.79,95.71,95.78,6927.0,64.4028,64.4364,64.3826,64.4297,6927.0
2015-09-17 13:35:00,95.77,95.77,95.68,95.72,14701.0,64.423,64.423,64.3624,64.3893,14701.0
2015-09-17 13:40:00,95.7,95.75,95.62,95.62,3400.0,64.3759,64.4095,64.322,64.322,3400.0
2015-09-17 13:45:00,95.65,95.74,95.63,95.66,6955.0,64.3422,64.4028,64.3288,64.349,6955.0
2015-09-17 13:50:00,95.66,95.72,95.6,95.65,6877.0,64.349,64.3893,64.3086,64.3422,6877.0
2015-09-17 13:55:00,95.62,95.69,95.55,95.62,8883.0,64.322,64.3691,64.275,64.322,8883.0
2015-09-17 14:00:00,95.64,95.85,94.5,94.61,50730.0,64.3355,64.4768,63.5686,63.6426,50730.0
2015-09-17 14:05:00,94.61,94.86,94.4,94.8,31863.0,63.6426,63.8108,63.5014,63.7704,31863.0
2015-09-17 14:10:00,94.87,95.1,94.7,94.7,22732.0,63.8175,63.9723,63.7032,63.7032,22732.0
2015-09-17 14:15:00,94.73,94.92,94.66,94.72,33978.0,63.7234,63.8512,63.6763,63.7166,33978.0
2015-09-17 14:20:00,94.73,94.78,94.27,94.32,79123.0,63.7234,63.757,63.4139,63.4476,79123.0
2015-09-17 14:25:00,94.35,94.35,93.86,93.91,82328.0,63.4677,63.4677,63.1381,63.1718,82328.0
2015-09-17 14:30:00,93.91,94.21,93.86,94.03,88281.0,63.1718,63.3736,63.1381,63.2525,88281.0
2015-09-17 14:35:00,94.03,94.25,94.03,94.07,25121.0,63.2525,63.4005,63.2525,63.2794,25121.0
2015-09-17 14:40:00,94.09,94.45,94.07,94.43,17499.0,63.2928,63.535,63.2794,63.5216,17499.0
2015-09-17 14:45:00,94.41,94.88,94.35,94.76,41308.0,63.5081,63.8243,63.4677,63.7435,41308.0
2015-09-17 14:50:00,94.73,94.75,94.45,94.5,43954.0,63.7234,63.7368,63.535,63.5686,43954.0
2015-09-17 14:55:00,94.49,94.49,94.27,94.39,30937.0,63.5619,63.5619,63.4139,63.4946,30937.0
2015-09-17 15:00:00,94.43,94.5,94.13,94.13,34728.0,63.5216,63.5686,63.3198,63.3198,34728.0
2015-09-17 15:05:00,94.13,94.13,93.61,93.66,66974.0,63.3198,63.3198,62.97,63.0036,66974.0
2015-09-17 15:10:00,93.66,93.81,93.25,93.25,56424.0,63.0036,63.1045,62.7278,62.7278,56424.0
2015-09-17 15:15:00,93.25,93.35,92.81,92.86,88928.0,62.7278,62.7951,62.4318,62.4654,88928.0
2015-09-17 15:20:00,92.85,92.88,92.27,92.72,86570.0,62.4587,62.4789,62.0686,62.3713,86570.0
2015-09-17 15:25:00,92.74,92.96,92.58,92.87,57576.0,62.3847,62.5327,62.2771,62.4722,57576.0
2015-09-17 15:30:00,92.9,93.13,92.72,93.1,55048.0,62.4923,62.6471,62.3713,62.6269,55048.0
2015-09-17 15:35:00,93.1,93.12,92.73,92.82,48383.0,62.6269,62.6403,62.378,62.4385,48383.0
2015-09-17 15:40:00,92.85,92.87,92.62,92.66,67816.0,62.4587,62.4722,62.304,62.3309,67816.0
2015-09-17 15:45:00,92.64,92.8,92.53,92.54,86168.0,62.3175,62.4251,62.2435,62.2502,86168.0
2015-09-17 15:50:00,92.53,92.54,92.27,92.27,149391.0,62.2435,62.2502,62.0686,62.0686,149391.0
2015-09-17 15:55:00,92.27,92.4,92.16,92.32,221741.0,62.0686,62.156,61.9946,62.1022,221741.0
2015-09-18 09:30:00,91.14,91.4,90.32,90.48,364008.0,61.3084,61.4833,60.7568,60.8645,364008.0
2015-09-18 09:35:00,90.55,91.22,90.46,90.72,49504.0,60.9115,61.3622,60.851,61.0259,49504.0
2015-09-18 09:40:00,90.73,91.27,90.73,91.22,21918.0,61.0326,61.3959,61.0326,61.3622,21918.0
2015-09-18 09:45:00,91.21,91.41,91.01,91.08,27599.0,61.3555,61.49,61.221,61.2681,27599.0
2015-09-18 09:50:00,91.05,91.26,91.01,91.02,22312.0,61.2479,61.3891,61.221,61.2277,22312.0
2015-09-18 09:55:00,91.02,91.51,91.02,91.34,24230.0,61.2277,61.5573,61.2277,61.443,24230.0
2015-09-18 10:00:00,91.34,91.39,91.03,91.26,19733.0,61.443,61.4766,61.2344,61.3891,19733.0
2015-09-18 10:05:00,91.22,91.57,91.22,91.54,14817.0,61.3622,61.5977,61.3622,61.5775,14817.0
2015-09-18 10:10:00,91.54,91.82,91.54,91.81,28161.0,61.5775,61.7659,61.5775,61.7591,28161.0
2015-09-18 10:15:00,91.81,91.86,91.45,91.57,35803.0,61.7591,61.7928,61.517,61.5977,35803.0
2015-09-18 10:20:00,91.56,91.68,91.45,91.67,31621.0,61.591,61.6717,61.517,61.6649,31621.0
2015-09-18 10:25:00,91.64,91.99,91.64,91.71,23143.0,61.6448,61.8802,61.6448,61.6919,23143.0
2015-09-18 10:30:00,91.68,91.81,91.52,91.54,27134.0,61.6717,61.7591,61.564,61.5775,27134.0
2015-09-18 10:35:00,91.57,91.58,91.23,91.23,30171.0,61.5977,61.6044,61.369,61.369,30171.0
2015-09-18 10:40:00,91.23,91.34,91.14,91.28,18626.0,61.369,61.443,61.3084,61.4026,18626.0
2015-09-18 10:45:00,91.28,91.33,91.1,91.13,22016.0,61.4026,61.4362,61.2815,61.3017,22016.0
2015-09-18 10:50:00,91.14,91.25,91.14,91.14,24418.0,61.3084,61.3824,61.3084,61.3084,24418.0
2015-09-18 10:55:00,91.17,91.24,91.08,91.17,21356.0,61.3286,61.3757,61.2681,61.3286,21356.0
2015-09-18 11:00:00,91.13,91.26,91.13,91.2,20331.0,61.3017,61.3891,61.3017,61.3488,20331.0
2015-09-18 11:05:00,91.21,91.26,91.05,91.13,35941.0,61.3555,61.3891,61.2479,61.3017,35941.0
2015-09-18 11:10:00,91.13,91.24,91.0,91.21,28161.0,61.3017,61.3757,61.2142,61.3555,28161.0
2015-09-18 11:15:00,91.19,91.19,90.98,91.15,16025.0,61.3421,61.3421,61.2008,61.3152,16025.0
2015-09-18 11:20:00,91.17,91.23,91.09,91.15,16112.0,61.3286,61.369,61.2748,61.3152,16112.0
2015-09-18 11:25:00,91.16,91.24,90.99,90.99,19829.0,61.3219,61.3757,61.2075,61.2075,19829.0
2015-09-18 11:30:00,91.0,91.04,90.9,90.99,27701.0,61.2142,61.2412,61.147,61.2075,27701.0
2015-09-18 11:35:00,90.98,91.03,90.88,91.02,23663.0,61.2008,61.2344,61.1335,61.2277,23663.0
2015-09-18 11:40:00,91.02,91.11,90.88,91.08,19681.0,61.2277,61.2882,61.1335,61.2681,19681.0
2015-09-18 11:45:00,91.07,91.29,91.03,91.24,25808.0,61.2613,61.4093,61.2344,61.3757,25808.0
2015-09-18 11:50:00,91.26,91.27,91.01,91.07,16128.0,61.3891,61.3959,61.221,61.2613,16128.0
2015-09-18 11:55:00,91.07,91.17,91.07,91.08,15268.0,61.2613,61.3286,61.2613,61.2681,15268.0
2015-09-18 12:00:00,91.09,91.09,90.87,90.89,8152.0,61.2748,61.2748,61.1268,61.1403,8152.0
2015-09-18 12:05:00,90.9,91.03,90.75,90.75,12301.0,61.147,61.2344,61.0461,61.0461,12301.0
2015-09-18 12:10:00,90.76,90.78,90.56,90.66,16081.0,61.0528,61.0663,60.9183,60.9855,16081.0
2015-09-18 12:15:00,90.66,90.72,90.53,90.69,29446.0,60.9855,61.0259,60.8981,61.0057,29446.0
2015-09-18 12:20:00,90.7,90.74,90.5,90.5,36790.0,61.0124,61.0394,60.8779,60.8779,36790.0
2015-09-18 12:25:00,90.5,90.61,90.5,90.61,24105.0,60.8779,60.9519,60.8779,60.9519,24105.0
2015-09-18 12:30:00,90.6,90.61,90.41,90.57,26583.0,60.9452,60.9519,60.8174,60.925,26583.0
2015-09-18 12:35:00,90.58,90.67,90.55,90.55,11434.0,60.9317,60.9923,60.9115,60.9115,11434.0
2015-09-18 12:40:00,90.52,90.52,90.35,90.38,12273.0,60.8914,60.8914,60.777,60.7972,12273.0
2015-09-18 12:45:00,90.39,90.48,90.34,90.48,14809.0,60.8039,60.8645,60.7703,60.8645,14809.0
2015-09-18 12:50:00,90.48,90.57,90.45,90.5,14717.0,60.8645,60.925,60.8443,60.8779,14717.0
2015-09-18 12:55:00,90.51,90.51,90.35,90.44,19024.0,60.8846,60.8846,60.777,60.8375,19024.0
2015-09-18 13:00:00,90.44,90.52,90.31,90.42,22546.0,60.8375,60.8914,60.7501,60.8241,22546.0
2015-09-18 13:05:00,90.46,90.47,90.3,90.36,11413.0,60.851,60.8577,60.7434,60.7837,11413.0
2015-09-18 13:10:00,90.34,90.42,90.3,90.32,14737.0,60.7703,60.8241,60.7434,60.7568,14737.0
2015-09-18 13:15:00,90.33,90.46,90.24,90.36,21943.0,60.7636,60.851,60.703,60.7837,21943.0
2015-09-18 13:20:00,90.34,90.36,90.17,90.19,19604.0,60.7703,60.7837,60.6559,60.6694,19604.0
2015-09-18 13:25:00,90.17,90.33,90.16,90.26,9714.0,60.6559,60.7636,60.6492,60.7165,9714.0
2015-09-18 13:30:00,90.3,90.38,90.26,90.35,10884.0,60.7434,60.7972,60.7165,60.777,10884.0
2015-09-18 13:35:00,90.36,90.37,90.23,90.25,9334.0,60.7837,60.7905,60.6963,60.7097,9334.0
2015-09-18 13:40:00,90.23,90.47,90.23,90.43,16359.0,60.6963,60.8577,60.6963,60.8308,16359.0
2015-09-18 13:45:00,90.44,90.47,90.35,90.37,15726.0,60.8375,60.8577,60.777,60.7905,15726.0
2015-09-18 13:50:00,90.38,90.44,90.27,90.33,11584.0,60.7972,60.8375,60.7232,60.7636,11584.0
2015-09-18 13:55:00,90.31,90.35,90.24,90.32,19054.0,60.7501,60.777,60.703,60.7568,19054.0
2015-09-18 14:00:00,90.3,90.47,90.27,90.46,12346.0,60.7434,60.8577,60.7232,60.851,12346.0
2015-09-18 14:05:00,90.45,90.6,90.43,90.47,23219.0,60.8443,60.9452,60.8308,60.8577,23219.0
2015-09-18 14:10:00,90.45,90.61,90.36,90.6,11076.0,60.8443,60.9519,60.7837,60.9452,11076.0
2015-09-18 14:15:00,90.59,90.7,90.56,90.63,11690.0,60.9384,61.0124,60.9183,60.9654,11690.0
2015-09-18 14:20:00,90.62,90.82,90.62,90.81,16049.0,60.9586,61.0932,60.9586,61.0864,16049.0
2015-09-18 14:25:00,90.81,90.83,90.69,90.76,11495.0,61.0864,61.0999,61.0057,61.0528,11495.0
2015-09-18 14:30:00,90.75,90.77,90.62,90.64,15336.0,61.0461,61.0595,60.9586,60.9721,15336.0
2015-09-18 14:35:00,90.65,90.65,90.47,90.63,18657.0,60.9788,60.9788,60.8577,60.9654,18657.0
2015-09-18 14:40:00,90.65,90.75,90.61,90.62,14716.0,60.9788,61.0461,60.9519,60.9586,14716.0
2015-09-18 14:45:00,90.62,90.64,90.5,90.5,20301.0,60.9586,60.9721,60.8779,60.8779,20301.0
2015-09-18 14:50:00,90.51,90.54,90.44,90.48,21571.0,60.8846,60.9048,60.8375,60.8645,21571.0
2015-09-18 14:55:00,90.48,90.74,90.48,90.67,19486.0,60.8645,61.0394,60.8645,60.9923,19486.0
2015-09-18 15:00:00,90.69,90.78,90.56,90.59,23078.0,61.0057,61.0663,60.9183,60.9384,23078.0
2015-09-18 15:05:00,90.56,90.6,90.36,90.37,24254.0,60.9183,60.9452,60.7837,60.7905,24254.0
2015-09-18 15:10:00,90.38,90.64,90.38,90.56,27060.0,60.7972,60.9721,60.7972,60.9183,27060.0
2015-09-18 15:15:00,90.54,90.56,90.42,90.52,26601.0,60.9048,60.9183,60.8241,60.8914,26601.0
2015-09-18 15:20:00,90.53,90.54,90.36,90.49,34401.0,60.8981,60.9048,60.7837,60.8712,34401.0
2015-09-18 15:25:00,90.49,90.65,90.42,90.65,41126.0,60.8712,60.9788,60.8241,60.9788,41126.0
2015-09-18 15:30:00,90.64,90.68,90.56,90.61,39559.0,60.9721,60.999,60.9183,60.9519,39559.0
2015-09-18 15:35:00,90.61,90.62,90.52,90.54,30582.0,60.9519,60.9586,60.8914,60.9048,30582.0
2015-09-18 15:40:00,90.55,90.56,90.38,90.41,41991.0,60.9115,60.9183,60.7972,60.8174,41991.0
2015-09-18 15:45:00,90.41,90.5,90.33,90.44,57624.0,60.8174,60.8779,60.7636,60.8375,57624.0
2015-09-18 15:50:00,90.44,90.56,90.25,90.48,102187.0,60.8375,60.9183,60.7097,60.8645,102187.0
2015-09-18 15:55:00,90.47,90.54,90.26,90.44,239616.0,60.8577,60.9048,60.7165,60.8375,239616.0
2015-09-21 09:30:00,91.04,91.43,90.78,91.43,25684.0,61.2412,61.5035,61.0663,61.5035,25684.0
2015-09-21 09:35:00,91.43,91.87,91.43,91.77,20573.0,61.5035,61.7995,61.5035,61.7322,20573.0
2015-09-21 09:40:00,91.76,92.05,91.72,91.79,29014.0,61.7255,61.9206,61.6986,61.7457,29014.0
2015-09-21 09:45:00,91.85,91.92,91.77,91.79,22361.0,61.786,61.8331,61.7322,61.7457,22361.0
2015-09-21 09:50:00,91.79,91.85,91.64,91.64,15117.0,61.7457,61.786,61.6448,61.6448,15117.0
2015-09-21 09:55:00,91.63,91.65,91.37,91.44,12770.0,61.638,61.6515,61.4631,61.5102,12770.0
2015-09-21 10:00:00,91.41,91.65,91.41,91.65,14546.0,61.49,61.6515,61.49,61.6515,14546.0
2015-09-21 10:05:00,91.68,91.91,91.65,91.8,10850.0,61.6717,61.8264,61.6515,61.7524,10850.0
2015-09-21 10:10:00,91.8,91.88,91.74,91.82,6771.0,61.7524,61.8062,61.712,61.7659,6771.0
2015-09-21 10:15:00,91.75,91.9,91.64,91.87,13083.0,61.7188,61.8197,61.6448,61.7995,13083.0
2015-09-21 10:20:00,91.87,92.06,91.83,91.95,11814.0,61.7995,61.9273,61.7726,61.8533,11814.0
2015-09-21 10:25:00,91.94,92.07,91.9,92.02,16835.0,61.8466,61.934,61.8197,61.9004,16835.0
2015-09-21 10:30:00,91.99,92.22,91.99,92.04,19906.0,61.8802,62.0349,61.8802,61.9138,19906.0
2015-09-21 10:35:00,92.03,92.11,91.89,91.89,18400.0,61.9071,61.9609,61.8129,61.8129,18400.0
2015-09-21 10:40:00,91.89,91.92,91.77,91.87,8635.0,61.8129,61.8331,61.7322,61.7995,8635.0
2015-09-21 10:45:00,91.88,91.9,91.76,91.85,10817.0,61.8062,61.8197,61.7255,61.786,10817.0
2015-09-21 10:50:00,91.85,91.94,91.78,91.82,8027.0,61.786,61.8466,61.7389,61.7659,8027.0
2015-09-21 10:55:00,91.81,91.82,91.58,91.6,14147.0,61.7591,61.7659,61.6044,61.6179,14147.0
2015-09-21 11:00:00,91.65,91.66,91.59,91.59,9500.0,61.6515,61.6582,61.6111,61.6111,9500.0
2015-09-21 11:05:00,91.61,91.71,91.58,91.58,10184.0,61.6246,61.6919,61.6044,61.6044,10184.0
2015-09-21 11:10:00,91.58,91.75,91.57,91.72,6167.0,61.6044,61.7188,61.5977,61.6986,6167.0
2015-09-21 11:15:00,91.74,91.78,91.7,91.75,4961.0,61.712,61.7389,61.6851,61.7188,4961.0
2015-09-21 11:20:00,91.75,91.76,91.67,91.67,6050.0,61.7188,61.7255,61.6649,61.6649,6050.0
2015-09-21 11:25:00,91.72,91.77,91.66,91.7,7888.0,61.6986,61.7322,61.6582,61.6851,7888.0
2015-09-21 11:30:00,91.72,91.79,91.64,91.65,24010.0,61.6986,61.7457,61.6448,61.6515,24010.0
2015-09-21 11:35:00,91.65,91.67,91.49,91.5,9420.0,61.6515,61.6649,61.5439,61.5506,9420.0
2015-09-21 11:40:00,91.47,91.5,91.23,91.26,13916.0,61.5304,61.5506,61.369,61.3891,13916.0
2015-09-21 11:45:00,91.29,91.32,91.2,91.23,3500.0,61.4093,61.4295,61.3488,61.369,3500.0
2015-09-21 11:50:00,91.22,91.33,91.21,91.28,7457.0,61.3622,61.4362,61.3555,61.4026,7457.0
2015-09-21 11:55:00,91.25,91.32,91.25,91.3,6514.0,61.3824,61.4295,61.3824,61.4161,6514.0
2015-09-21 12:00:00,91.29,91.33,91.03,91.03,11847.0,61.4093,61.4362,61.2344,61.2344,11847.0
2015-09-21 12:05:00,91.01,91.04,90.92,90.97,9728.0,61.221,61.2412,61.1604,61.1941,9728.0
2015-09-21 12:10:00,90.96,91.07,90.93,91.04,4511.0,61.1873,61.2613,61.1672,61.2412,4511.0
2015-09-21 12:15:00,91.0,91.12,91.0,91.06,3540.0,61.2142,61.295,61.2142,61.2546,3540.0
2015-09-21 12:20:00,91.04,91.17,91.04,91.14,5294.0,61.2412,61.3286,61.2412,61.3084,5294.0
2015-09-21 12:25:00,91.16,91.27,91.09,91.27,7170.0,61.3219,61.3959,61.2748,61.3959,7170.0
2015-09-21 12:30:00,91.26,91.28,91.1,91.14,8850.0,61.3891,61.4026,61.2815,61.3084,8850.0
2015-09-21 12:35:00,91.15,91.21,91.09,91.15,8800.0,61.3152,61.3555,61.2748,61.3152,8800.0
2015-09-21 12:40:00,91.15,91.22,91.13,91.22,7260.0,61.3152,61.3622,61.3017,61.3622,7260.0
2015-09-21 12:45:00,91.21,91.27,91.13,91.17,9874.0,61.3555,61.3959,61.3017,61.3286,9874.0
2015-09-21 12:50:00,91.14,91.17,90.89,91.04,18900.0,61.3084,61.3286,61.1403,61.2412,18900.0
2015-09-21 12:55:00,91.0,91.07,90.94,91.03,9622.0,61.2142,61.2613,61.1739,61.2344,9622.0
2015-09-21 13:00:00,91.05,91.15,91.04,91.14,11393.0,61.2479,61.3152,61.2412,61.3084,11393.0
2015-09-21 13:05:00,91.18,91.32,91.16,91.31,6239.0,61.3353,61.4295,61.3219,61.4228,6239.0
2015-09-21 13:10:00,91.27,91.32,91.21,91.3,4425.0,61.3959,61.4295,61.3555,61.4161,4425.0
2015-09-21 13:15:00,91.32,91.51,91.3,91.43,7866.0,61.4295,61.5573,61.4161,61.5035,7866.0
2015-09-21 13:20:00,91.43,91.49,91.39,91.49,3587.0,61.5035,61.5439,61.4766,61.5439,3587.0
2015-09-21 13:25:00,91.5,91.53,91.44,91.48,6300.0,61.5506,61.5708,61.5102,61.5371,6300.0
2015-09-21 13:30:00,91.44,91.52,91.4,91.49,11441.0,61.5102,61.564,61.4833,61.5439,11441.0
2015-09-21 13:35:00,91.47,91.64,91.46,91.64,7107.0,61.5304,61.6448,61.5237,61.6448,7107.0
2015-09-21 13:40:00,91.63,91.7,91.58,91.67,8975.0,61.638,61.6851,61.6044,61.6649,8975.0
2015-09-21 13:45:00,91.7,91.7,91.49,91.49,9709.0,61.6851,61.6851,61.5439,61.5439,9709.0
2015-09-21 13:50:00,91.5,91.5,91.39,91.46,7984.0,61.5506,61.5506,61.4766,61.5237,7984.0
2015-09-21 13:55:00,91.46,91.46,91.37,91.39,6800.0,61.5237,61.5237,61.4631,61.4766,6800.0
2015-09-21 14:00:00,91.37,91.5,91.37,91.45,6871.0,61.4631,61.5506,61.4631,61.517,6871.0
2015-09-21 14:05:00,91.44,91.44,91.37,91.4,8146.0,61.5102,61.5102,61.4631,61.4833,8146.0
2015-09-21 14:10:00,91.4,91.46,91.3,91.37,10754.0,61.4833,61.5237,61.4161,61.4631,10754.0
2015-09-21 14:15:00,91.37,91.47,91.37,91.38,7400.0,61.4631,61.5304,61.4631,61.4699,7400.0
2015-09-21 14:20:00,91.39,91.47,91.38,91.41,6804.0,61.4766,61.5304,61.4699,61.49,6804.0
2015-09-21 14:25:00,91.44,91.51,91.39,91.46,14969.0,61.5102,61.5573,61.4766,61.5237,14969.0
2015-09-21 14:30:00,91.46,91.57,91.42,91.53,13574.0,61.5237,61.5977,61.4968,61.5708,13574.0
2015-09-21 14:35:00,91.54,91.67,91.53,91.66,8228.0,61.5775,61.6649,61.5708,61.6582,8228.0
2015-09-21 14:40:00,91.64,91.65,91.57,91.59,8773.0,61.6448,61.6515,61.5977,61.6111,8773.0
2015-09-21 14:45:00,91.59,91.77,91.57,91.77,11849.0,61.6111,61.7322,61.5977,61.7322,11849.0
2015-09-21 14:50:00,91.77,92.01,91.75,91.97,13670.0,61.7322,61.8937,61.7188,61.8668,13670.0
2015-09-21 14:55:00,91.96,92.06,91.93,91.95,16220.0,61.86,61.9273,61.8398,61.8533,16220.0
2015-09-21 15:00:00,91.96,92.01,91.92,91.95,15345.0,61.86,61.8937,61.8331,61.8533,15345.0
2015-09-21 15:05:00,91.95,91.99,91.9,91.98,11172.0,61.8533,61.8802,61.8197,61.8735,11172.0
2015-09-21 15:10:00,91.98,92.02,91.93,91.98,11030.0,61.8735,61.9004,61.8398,61.8735,11030.0
2015-09-21 15:15:00,91.98,92.05,91.93,91.96,18174.0,61.8735,61.9206,61.8398,61.86,18174.0
2015-09-21 15:20:00,91.98,91.99,91.88,91.9,10792.0,61.8735,61.8802,61.8062,61.8197,10792.0
2015-09-21 15:25:00,91.9,91.99,91.89,91.98,17658.0,61.8197,61.8802,61.8129,61.8735,17658.0
2015-09-21 15:30:00,91.97,92.04,91.66,91.7,25401.0,61.8668,61.9138,61.6582,61.6851,25401.0
2015-09-21 15:35:00,91.7,91.7,91.6,91.63,18063.0,61.6851,61.6851,61.6179,61.638,18063.0
2015-09-21 15:40:00,91.62,91.71,91.59,91.69,18010.0,61.6313,61.6919,61.6111,61.6784,18010.0
2015-09-21 15:45:00,91.69,91.8,91.67,91.72,22770.0,61.6784,61.7524,61.6649,61.6986,22770.0
2015-09-21 15:50:00,91.74,91.79,91.67,91.69,42525.0,61.712,61.7457,61.6649,61.6784,42525.0
2015-09-21 15:55:00,91.66,91.98,91.66,91.95,77975.0,61.6582,61.8735,61.6582,61.8533,77975.0
2015-09-22 09:30:00,90.4,91.75,90.33,90.79,17715.0,60.8106,61.7188,60.7636,61.073,17715.0
2015-09-22 09:35:00,90.79,91.58,90.73,91.58,26941.0,61.073,61.6044,61.0326,61.6044,26941.0
2015-09-22 09:40:00,91.6,91.79,91.47,91.65,17996.0,61.6179,61.7457,61.5304,61.6515,17996.0
2015-09-22 09:45:00,91.64,91.64,91.33,91.33,11663.0,61.6448,61.6448,61.4362,61.4362,11663.0
2015-09-22 09:50:00,91.35,91.35,91.13,91.23,7832.0,61.4497,61.4497,61.3017,61.369,7832.0
2015-09-22 09:55:00,91.24,91.4,91.2,91.2,6061.0,61.3757,61.4833,61.3488,61.3488,6061.0
2015-09-22 10:00:00,91.22,91.5,91.22,91.45,9292.0,61.3622,61.5506,61.3622,61.517,9292.0
2015-09-22 10:05:00,91.5,91.53,91.27,91.29,6289.0,61.5506,61.5708,61.3959,61.4093,6289.0
2015-09-22 10:10:00,91.29,91.31,91.11,91.12,9199.0,61.4093,61.4228,61.2882,61.295,9199.0
2015-09-22 10:15:00,91.1,91.18,91.06,91.11,5485.0,61.2815,61.3353,61.2546,61.2882,5485.0
2015-09-22 10:20:00,91.04,91.08,90.97,91.0,8038.0,61.2412,61.2681,61.1941,61.2142,8038.0
2015-09-22 10:25:00,90.96,90.97,90.83,90.91,4748.0,61.1873,61.1941,61.0999,61.1537,4748.0
2015-09-22 10:30:00,90.89,90.91,90.74,90.82,12576.0,61.1403,61.1537,61.0394,61.0932,12576.0
2015-09-22 10:35:00,90.81,90.81,90.65,90.68,7057.0,61.0864,61.0864,60.9788,60.999,7057.0
2015-09-22 10:40:00,90.69,90.7,90.57,90.62,7600.0,61.0057,61.0124,60.925,60.9586,7600.0
2015-09-22 10:45:00,90.63,90.65,90.51,90.58,8600.0,60.9654,60.9788,60.8846,60.9317,8600.0
2015-09-22 10:50:00,90.59,90.69,90.56,90.69,9700.0,60.9384,61.0057,60.9183,61.0057,9700.0
2015-09-22 10:55:00,90.67,90.73,90.51,90.61,8412.0,60.9923,61.0326,60.8846,60.9519,8412.0
2015-09-22 11:00:00,90.63,90.69,90.5,90.61,10827.0,60.9654,61.0057,60.8779,60.9519,10827.0
2015-09-22 11:05:00,90.62,90.67,90.56,90.56,8366.0,60.9586,60.9923,60.9183,60.9183,8366.0
2015-09-22 11:10:00,90.56,90.62,90.49,90.5,11147.0,60.9183,60.9586,60.8712,60.8779,11147.0
2015-09-22 11:15:00,90.53,90.53,90.45,90.51,7112.0,60.8981,60.8981,60.8443,60.8846,7112.0
2015-09-22 11:20:00,90.5,90.51,90.4,90.42,12108.0,60.8779,60.8846,60.8106,60.8241,12108.0
2015-09-22 11:25:00,90.42,90.44,90.26,90.26,8987.0,60.8241,60.8375,60.7165,60.7165,8987.0
2015-09-22 11:30:00,90.23,90.37,90.21,90.33,18823.0,60.6963,60.7905,60.6828,60.7636,18823.0
2015-09-22 11:35:00,90.38,90.39,90.31,90.31,6349.0,60.7972,60.8039,60.7501,60.7501,6349.0
2015-09-22 11:40:00,90.31,90.38,90.29,90.31,3600.0,60.7501,60.7972,60.7366,60.7501,3600.0
2015-09-22 11:45:00,90.31,90.52,90.3,90.52,7300.0,60.7501,60.8914,60.7434,60.8914,7300.0
2015-09-22 11:50:00,90.51,90.64,90.49,90.63,9526.0,60.8846,60.9721,60.8712,60.9654,9526.0
2015-09-22 11:55:00,90.65,90.65,90.48,90.48,8041.0,60.9788,60.9788,60.8645,60.8645,8041.0
2015-09-22 12:00:00,90.47,90.49,90.36,90.49,6500.0,60.8577,60.8712,60.7837,60.8712,6500.0
2015-09-22 12:05:00,90.46,90.77,90.45,90.69,9751.0,60.851,61.0595,60.8443,61.0057,9751.0
2015-09-22 12:10:00,90.7,90.71,90.54,90.54,6408.0,61.0124,61.0192,60.9048,60.9048,6408.0
2015-09-22 12:15:00,90.54,90.58,90.44,90.53,6255.0,60.9048,60.9317,60.8375,60.8981,6255.0
2015-09-22 12:20:00,90.55,90.58,90.5,90.52,5800.0,60.9115,60.9317,60.8779,60.8914,5800.0
2015-09-22 12:25:00,90.52,90.53,90.4,90.4,7100.0,60.8914,60.8981,60.8106,60.8106,7100.0
2015-09-22 12:30:00,90.4,90.41,90.35,90.39,3900.0,60.8106,60.8174,60.777,60.8039,3900.0
2015-09-22 12:35:00,90.36,90.51,90.35,90.5,5486.0,60.7837,60.8846,60.777,60.8779,5486.0
2015-09-22 12:40:00,90.49,90.51,90.42,90.5,8003.0,60.8712,60.8846,60.8241,60.8779,8003.0
2015-09-22 12:45:00,90.5,90.5,90.26,90.27,6745.0,60.8779,60.8779,60.7165,60.7232,6745.0
2015-09-22 12:50:00,90.27,90.28,90.19,90.23,9598.0,60.7232,60.7299,60.6694,60.6963,9598.0
2015-09-22 12:55:00,90.26,90.29,90.2,90.21,6350.0,60.7165,60.7366,60.6761,60.6828,6350.0
2015-09-22 13:00:00,90.18,90.56,90.18,90.55,8109.0,60.6626,60.9183,60.6626,60.9115,8109.0
2015-09-22 13:05:00,90.51,90.55,90.4,90.42,8068.0,60.8846,60.9115,60.8106,60.8241,8068.0
2015-09-22 13:10:00,90.43,90.52,90.39,90.44,7915.0,60.8308,60.8914,60.8039,60.8375,7915.0
2015-09-22 13:15:00,90.43,90.48,90.37,90.48,5512.0,60.8308,60.8645,60.7905,60.8645,5512.0
2015-09-22 13:20:00,90.48,90.48,90.33,90.38,11850.0,60.8645,60.8645,60.7636,60.7972,11850.0
2015-09-22 13:25:00,90.36,90.37,90.2,90.23,7316.0,60.7837,60.7905,60.6761,60.6963,7316.0
2015-09-22 13:30:00,90.24,90.4,90.24,90.35,5600.0,60.703,60.8106,60.703,60.777,5600.0
2015-09-22 13:35:00,90.36,90.41,90.29,90.33,5700.0,60.7837,60.8174,60.7366,60.7636,5700.0
2015-09-22 13:40:00,90.3,90.51,90.3,90.51,5313.0,60.7434,60.8846,60.7434,60.8846,5313.0
2015-09-22 13:45:00,90.49,90.52,90.39,90.47,3362.0,60.8712,60.8914,60.8039,60.8577,3362.0
2015-09-22 13:50:00,90.45,90.45,90.33,90.38,8300.0,60.8443,60.8443,60.7636,60.7972,8300.0
2015-09-22 13:55:00,90.35,90.48,90.35,90.4,6900.0,60.777,60.8645,60.777,60.8106,6900.0
2015-09-22 14:00:00,90.4,90.49,90.33,90.49,7650.0,60.8106,60.8712,60.7636,60.8712,7650.0
2015-09-22 14:05:00,90.47,90.57,90.43,90.43,13907.0,60.8577,60.925,60.8308,60.8308,13907.0
2015-09-22 14:10:00,90.41,90.43,90.29,90.36,9417.0,60.8174,60.8308,60.7366,60.7837,9417.0
2015-09-22 14:15:00,90.38,90.44,90.33,90.36,5820.0,60.7972,60.8375,60.7636,60.7837,5820.0
2015-09-22 14:20:00,90.36,90.43,90.27,90.27,6653.0,60.7837,60.8308,60.7232,60.7232,6653.0
2015-09-22 14:25:00,90.32,90.48,90.27,90.48,5710.0,60.7568,60.8645,60.7232,60.8645,5710.0
2015-09-22 14:30:00,90.46,90.64,90.43,90.55,7800.0,60.851,60.9721,60.8308,60.9115,7800.0
2015-09-22 14:35:00,90.54,90.57,90.48,90.55,8042.0,60.9048,60.925,60.8645,60.9115,8042.0
2015-09-22 14:40:00,90.55,90.61,90.49,90.51,5839.0,60.9115,60.9519,60.8712,60.8846,5839.0
2015-09-22 14:45:00,90.52,90.58,90.39,90.42,10377.0,60.8914,60.9317,60.8039,60.8241,10377.0
2015-09-22 14:50:00,90.43,90.46,90.38,90.4,5026.0,60.8308,60.851,60.7972,60.8106,5026.0
2015-09-22 14:55:00,90.42,90.56,90.38,90.54,10100.0,60.8241,60.9183,60.7972,60.9048,10100.0
2015-09-22 15:00:00,90.55,90.58,90.48,90.53,8000.0,60.9115,60.9317,60.8645,60.8981,8000.0
2015-09-22 15:05:00,90.56,90.58,90.46,90.52,9639.0,60.9183,60.9317,60.851,60.8914,9639.0
2015-09-22 15:10:00,90.51,90.52,90.41,90.45,12749.0,60.8846,60.8914,60.8174,60.8443,12749.0
2015-09-22 15:15:00,90.46,90.53,90.38,90.39,11936.0,60.851,60.8981,60.7972,60.8039,11936.0
2015-09-22 15:20:00,90.4,90.55,90.37,90.55,11901.0,60.8106,60.9115,60.7905,60.9115,11901.0
2015-09-22 15:25:00,90.55,90.64,90.53,90.58,11954.0,60.9115,60.9721,60.8981,60.9317,11954.0
2015-09-22 15:30:00,90.61,90.75,90.57,90.75,16833.0,60.9519,61.0461,60.925,61.0461,16833.0
2015-09-22 15:35:00,90.8,90.8,90.64,90.77,20617.0,61.0797,61.0797,60.9721,61.0595,20617.0
2015-09-22 15:40:00,90.79,90.82,90.72,90.79,18293.0,61.073,61.0932,61.0259,61.073,18293.0
2015-09-22 15:45:00,90.8,90.84,90.71,90.78,25720.0,61.0797,61.1066,61.0192,61.0663,25720.0
2015-09-22 15:50:00,90.77,90.77,90.62,90.69,39112.0,61.0595,61.0595,60.9586,61.0057,39112.0
2015-09-22 15:55:00,90.69,90.86,90.66,90.71,80269.0,61.0057,61.1201,60.9855,61.0192,80269.0
2015-09-23 09:30:00,90.72,91.46,90.72,90.82,10035.0,61.0259,61.5237,61.0259,61.0932,10035.0
2015-09-23 09:35:00,90.92,91.18,90.73,90.74,8794.0,61.1604,61.3353,61.0326,61.0394,8794.0
2015-09-23 09:40:00,90.79,91.04,90.79,90.97,4550.0,61.073,61.2412,61.073,61.1941,4550.0
2015-09-23 09:45:00,90.97,90.98,90.79,90.84,3225.0,61.1941,61.2008,61.073,61.1066,3225.0
2015-09-23 09:50:00,90.88,91.16,90.88,91.09,2631.0,61.1335,61.3219,61.1335,61.2748,2631.0
2015-09-23 09:55:00,91.12,91.2,91.09,91.2,8249.0,61.295,61.3488,61.2748,61.3488,8249.0
2015-09-23 10:00:00,91.23,91.26,91.16,91.25,4225.0,61.369,61.3891,61.3219,61.3824,4225.0
2015-09-23 10:05:00,91.21,91.29,91.12,91.12,2065.0,61.3555,61.4093,61.295,61.295,2065.0
2015-09-23 10:10:00,91.0,91.16,91.0,91.11,3000.0,61.2142,61.3219,61.2142,61.2882,3000.0
2015-09-23 10:15:00,91.12,91.18,91.05,91.17,6232.0,61.295,61.3353,61.2479,61.3286,6232.0
2015-09-23 10:20:00,91.14,91.14,91.02,91.07,4000.0,61.3084,61.3084,61.2277,61.2613,4000.0
2015-09-23 10:25:00,91.09,91.29,91.09,91.22,5200.0,61.2748,61.4093,61.2748,61.3622,5200.0
2015-09-23 10:30:00,91.22,91.26,91.17,91.2,2520.0,61.3622,61.3891,61.3286,61.3488,2520.0
2015-09-23 10:35:00,91.24,91.29,91.07,91.09,4784.0,61.3757,61.4093,61.2613,61.2748,4784.0
2015-09-23 10:40:00,91.03,91.06,91.01,91.04,2269.0,61.2344,61.2546,61.221,61.2412,2269.0
2015-09-23 10:45:00,91.1,91.19,91.1,91.13,2529.0,61.2815,61.3421,61.2815,61.3017,2529.0
2015-09-23 10:50:00,91.2,91.27,91.2,91.27,2400.0,61.3488,61.3959,61.3488,61.3959,2400.0
2015-09-23 10:55:00,91.23,91.23,91.16,91.16,2300.0,61.369,61.369,61.3219,61.3219,2300.0
2015-09-23 11:00:00,91.19,91.25,91.17,91.22,4117.0,61.3421,61.3824,61.3286,61.3622,4117.0
2015-09-23 11:05:00,91.2,91.21,91.11,91.12,3895.0,61.3488,61.3555,61.2882,61.295,3895.0
2015-09-23 11:10:00,91.12,91.12,90.82,90.82,5250.0,61.295,61.295,61.0932,61.0932,5250.0
2015-09-23 11:15:00,90.8,90.8,90.73,90.8,2500.0,61.0797,61.0797,61.0326,61.0797,2500.0
2015-09-23 11:20:00,90.77,90.8,90.68,90.74,5350.0,61.0595,61.0797,60.999,61.0394,5350.0
2015-09-23 11:25:00,90.74,90.8,90.71,90.72,4706.0,61.0394,61.0797,61.0192,61.0259,4706.0
2015-09-23 11:30:00,90.78,90.84,90.73,90.83,8756.0,61.0663,61.1066,61.0326,61.0999,8756.0
2015-09-23 11:35:00,90.82,90.96,90.81,90.92,3900.0,61.0932,61.1873,61.0864,61.1604,3900.0
2015-09-23 11:40:00,90.95,90.95,90.78,90.79,3700.0,61.1806,61.1806,61.0663,61.073,3700.0
2015-09-23 11:45:00,90.75,90.85,90.74,90.83,2129.0,61.0461,61.1133,61.0394,61.0999,2129.0
2015-09-23 11:50:00,90.85,90.87,90.7,90.74,4000.0,61.1133,61.1268,61.0124,61.0394,4000.0
2015-09-23 11:55:00,90.75,90.86,90.75,90.86,7941.0,61.0461,61.1201,61.0461,61.1201,7941.0
2015-09-23 12:00:00,90.86,90.86,90.62,90.62,6700.0,61.1201,61.1201,60.9586,60.9586,6700.0
2015-09-23 12:05:00,90.61,90.68,90.56,90.65,4894.0,60.9519,60.999,60.9183,60.9788,4894.0
2015-09-23 12:10:00,90.67,90.81,90.67,90.77,2083.0,60.9923,61.0864,60.9923,61.0595,2083.0
2015-09-23 12:15:00,90.76,90.84,90.76,90.83,2100.0,61.0528,61.1066,61.0528,61.0999,2100.0
2015-09-23 12:20:00,90.8,90.8,90.73,90.77,1859.0,61.0797,61.0797,61.0326,61.0595,1859.0
2015-09-23 12:25:00,90.82,90.9,90.82,90.88,1600.0,61.0932,61.147,61.0932,61.1335,1600.0
2015-09-23 12:30:00,90.92,90.93,90.89,90.93,1355.0,61.1604,61.1672,61.1403,61.1672,1355.0
2015-09-23 12:35:00,90.96,90.97,90.85,90.87,4116.0,61.1873,61.1941,61.1133,61.1268,4116.0
2015-09-23 12:40:00,90.87,90.89,90.83,90.85,4109.0,61.1268,61.1403,61.0999,61.1133,4109.0
2015-09-23 12:45:00,90.87,90.91,90.85,90.85,5669.0,61.1268,61.1537,61.1133,61.1133,5669.0
2015-09-23 12:50:00,90.85,90.95,90.85,90.91,6748.0,61.1133,61.1806,61.1133,61.1537,6748.0
2015-09-23 12:55:00,90.94,90.95,90.79,90.8,8000.0,61.1739,61.1806,61.073,61.0797,8000.0
2015-09-23 13:00:00,90.84,90.93,90.84,90.87,3111.0,61.1066,61.1672,61.1066,61.1268,3111.0
2015-09-23 13:05:00,90.88,91.08,90.87,91.02,4353.0,61.1335,61.2681,61.1268,61.2277,4353.0
2015-09-23 13:10:00,90.98,91.07,90.98,91.03,1930.0,61.2008,61.2613,61.2008,61.2344,1930.0
2015-09-23 13:15:00,91.03,91.09,91.03,91.07,3098.0,61.2344,61.2748,61.2344,61.2613,3098.0
2015-09-23 13:20:00,91.05,91.07,90.96,90.96,2400.0,61.2479,61.2613,61.1873,61.1873,2400.0
2015-09-23 13:25:00,90.95,90.95,90.8,90.8,3253.0,61.1806,61.1806,61.0797,61.0797,3253.0
2015-09-23 13:30:00,90.81,90.98,90.79,90.95,3427.0,61.0864,61.2008,61.073,61.1806,3427.0
2015-09-23 13:35:00,90.99,90.99,90.9,90.96,3616.0,61.2075,61.2075,61.147,61.1873,3616.0
2015-09-23 13:40:00,90.95,91.2,90.94,91.17,2035.0,61.1806,61.3488,61.1739,61.3286,2035.0
2015-09-23 13:45:00,91.21,91.24,91.19,91.19,3800.0,61.3555,61.3757,61.3421,61.3421,3800.0
2015-09-23 13:50:00,91.16,91.2,91.11,91.11,4878.0,61.3219,61.3488,61.2882,61.2882,4878.0
2015-09-23 13:55:00,91.1,91.19,91.09,91.19,5392.0,61.2815,61.3421,61.2748,61.3421,5392.0
2015-09-23 14:00:00,91.17,91.24,91.15,91.19,6415.0,61.3286,61.3757,61.3152,61.3421,6415.0
2015-09-23 14:05:00,91.21,91.33,91.2,91.25,6815.0,61.3555,61.4362,61.3488,61.3824,6815.0
2015-09-23 14:10:00,91.27,91.34,91.26,91.26,5100.0,61.3959,61.443,61.3891,61.3891,5100.0
2015-09-23 14:15:00,91.27,91.3,91.25,91.27,3000.0,61.3959,61.4161,61.3824,61.3959,3000.0
2015-09-23 14:20:00,91.26,91.29,91.16,91.2,5164.0,61.3891,61.4093,61.3219,61.3488,5164.0
2015-09-23 14:25:00,91.21,91.27,91.19,91.21,3827.0,61.3555,61.3959,61.3421,61.3555,3827.0
2015-09-23 14:30:00,91.2,91.34,91.18,91.31,3600.0,61.3488,61.443,61.3353,61.4228,3600.0
2015-09-23 14:35:00,91.33,91.33,91.19,91.23,5129.0,61.4362,61.4362,61.3421,61.369,5129.0
2015-09-23 14:40:00,91.23,91.25,91.16,91.25,4681.0,61.369,61.3824,61.3219,61.3824,4681.0
2015-09-23 14:45:00,91.21,91.23,91.17,91.21,5732.0,61.3555,61.369,61.3286,61.3555,5732.0
2015-09-23 14:50:00,91.21,91.24,91.11,91.15,7068.0,61.3555,61.3757,61.2882,61.3152,7068.0
2015-09-23 14:55:00,91.15,91.22,91.14,91.19,8900.0,61.3152,61.3622,61.3084,61.3421,8900.0
2015-09-23 15:00:00,91.19,91.26,91.13,91.23,6416.0,61.3421,61.3891,61.3017,61.369,6416.0
2015-09-23 15:05:00,91.22,91.25,91.16,91.23,10979.0,61.3622,61.3824,61.3219,61.369,10979.0
2015-09-23 15:10:00,91.25,91.25,91.08,91.09,7321.0,61.3824,61.3824,61.2681,61.2748,7321.0
2015-09-23 15:15:00,91.07,91.19,91.03,91.13,8468.0,61.2613,61.3421,61.2344,61.3017,8468.0
2015-09-23 15:20:00,91.15,91.19,91.11,91.12,6209.0,61.3152,61.3421,61.2882,61.295,6209.0
2015-09-23 15:25:00,91.13,91.15,91.01,91.12,8937.0,61.3017,61.3152,61.221,61.295,8937.0
2015-09-23 15:30:00,91.17,91.2,91.02,91.14,10479.0,61.3286,61.3488,61.2277,61.3084,10479.0
2015-09-23 15:35:00,91.17,91.21,91.08,91.21,7686.0,61.3286,61.3555,61.2681,61.3555,7686.0
2015-09-23 15:40:00,91.19,91.25,91.17,91.18,17190.0,61.3421,61.3824,61.3286,61.3353,17190.0
2015-09-23 15:45:00,91.17,91.26,91.13,91.25,13409.0,61.3286,61.3891,61.3017,61.3824,13409.0
2015-09-23 15:50:00,91.26,91.29,91.22,91.26,16759.0,61.3891,61.4093,61.3622,61.3891,16759.0
2015-09-23 15:55:00,91.25,91.36,91.22,91.24,33173.0,61.3824,61.4564,61.3622,61.3757,33173.0
2015-09-24 09:30:00,90.27,91.14,90.27,90.53,11618.0,60.7232,61.3084,60.7232,60.8981,11618.0
2015-09-24 09:35:00,90.68,90.68,90.03,90.32,13590.0,60.999,60.999,60.5617,60.7568,13590.0
2015-09-24 09:40:00,90.3,90.32,90.05,90.16,6146.0,60.7434,60.7568,60.5752,60.6492,6146.0
2015-09-24 09:45:00,90.04,90.18,90.02,90.12,14934.0,60.5685,60.6626,60.555,60.6223,14934.0
2015-09-24 09:50:00,90.07,90.19,90.02,90.1,9512.0,60.5887,60.6694,60.555,60.6088,9512.0
2015-09-24 09:55:00,90.11,90.39,90.09,90.39,6133.0,60.6156,60.8039,60.6021,60.8039,6133.0
2015-09-24 10:00:00,90.39,90.44,90.22,90.22,2313.0,60.8039,60.8375,60.6896,60.6896,2313.0
2015-09-24 10:05:00,90.17,90.26,90.09,90.25,9000.0,60.6559,60.7165,60.6021,60.7097,9000.0
2015-09-24 10:10:00,90.25,90.26,90.1,90.11,6156.0,60.7097,60.7165,60.6088,60.6156,6156.0
2015-09-24 10:15:00,90.1,90.13,90.03,90.13,9200.0,60.6088,60.629,60.5617,60.629,9200.0
2015-09-24 10:20:00,90.11,90.11,89.41,89.93,48496.0,60.6156,60.6156,60.1447,60.4945,48496.0
2015-09-24 10:25:00,89.93,89.94,89.84,89.94,4137.0,60.4945,60.5012,60.4339,60.5012,4137.0
2015-09-24 10:30:00,89.92,90.19,89.87,90.19,9197.0,60.4878,60.6694,60.4541,60.6694,9197.0
2015-09-24 10:35:00,90.19,90.25,90.11,90.2,9020.0,60.6694,60.7097,60.6156,60.6761,9020.0
2015-09-24 10:40:00,90.18,90.23,90.05,90.08,9900.0,60.6626,60.6963,60.5752,60.5954,9900.0
2015-09-24 10:45:00,90.05,90.06,89.92,89.99,11802.0,60.5752,60.5819,60.4878,60.5348,11802.0
2015-09-24 10:50:00,90.04,90.1,90.02,90.03,1930.0,60.5685,60.6088,60.555,60.5617,1930.0
2015-09-24 10:55:00,90.05,90.12,90.01,90.07,3680.0,60.5752,60.6223,60.5483,60.5887,3680.0
2015-09-24 11:00:00,90.09,90.09,89.85,89.86,6400.0,60.6021,60.6021,60.4407,60.4474,6400.0
2015-09-24 11:05:00,89.87,90.01,89.87,90.01,5717.0,60.4541,60.5483,60.4541,60.5483,5717.0
2015-09-24 11:10:00,90.0,90.12,89.84,89.9,7494.0,60.5416,60.6223,60.4339,60.4743,7494.0
2015-09-24 11:15:00,89.91,90.1,89.91,90.01,7459.0,60.481,60.6088,60.481,60.5483,7459.0
2015-09-24 11:20:00,90.02,90.07,89.91,89.98,4900.0,60.555,60.5887,60.481,60.5281,4900.0
2015-09-24 11:25:00,90.01,90.03,89.84,89.91,6014.0,60.5483,60.5617,60.4339,60.481,6014.0
2015-09-24 11:30:00,89.91,90.09,89.73,89.9,7077.0,60.481,60.6021,60.3599,60.4743,7077.0
2015-09-24 11:35:00,89.85,89.96,89.8,89.96,5480.0,60.4407,60.5147,60.407,60.5147,5480.0
2015-09-24 11:40:00,89.94,89.94,89.82,89.84,9544.0,60.5012,60.5012,60.4205,60.4339,9544.0
2015-09-24 11:45:00,89.81,89.82,89.7,89.77,13548.0,60.4138,60.4205,60.3398,60.3868,13548.0
2015-09-24 11:50:00,89.75,89.78,89.68,89.72,4185.0,60.3734,60.3936,60.3263,60.3532,4185.0
2015-09-24 11:55:00,89.72,89.92,89.72,89.89,19420.0,60.3532,60.4878,60.3532,60.4676,19420.0
2015-09-24 12:00:00,89.86,89.94,89.82,89.92,9350.0,60.4474,60.5012,60.4205,60.4878,9350.0
2015-09-24 12:05:00,89.92,90.03,89.85,89.85,4699.0,60.4878,60.5617,60.4407,60.4407,4699.0
2015-09-24 12:10:00,89.86,89.9,89.78,89.81,8323.0,60.4474,60.4743,60.3936,60.4138,8323.0
2015-09-24 12:15:00,89.83,89.85,89.76,89.81,10477.0,60.4272,60.4407,60.3801,60.4138,10477.0
2015-09-24 12:20:00,89.79,89.9,89.79,89.82,12405.0,60.4003,60.4743,60.4003,60.4205,12405.0
2015-09-24 12:25:00,89.81,89.83,89.71,89.83,9589.0,60.4138,60.4272,60.3465,60.4272,9589.0
2015-09-24 12:30:00,89.85,89.99,89.85,89.96,13372.0,60.4407,60.5348,60.4407,60.5147,13372.0
2015-09-24 12:35:00,89.93,89.97,89.93,89.95,2300.0,60.4945,60.5214,60.4945,60.5079,2300.0
2015-09-24 12:40:00,89.96,90.03,89.95,89.95,6644.0,60.5147,60.5617,60.5079,60.5079,6644.0
2015-09-24 12:45:00,89.93,89.93,89.81,89.83,8645.0,60.4945,60.4945,60.4138,60.4272,8645.0
2015-09-24 12:50:00,89.82,89.83,89.7,89.72,10199.0,60.4205,60.4272,60.3398,60.3532,10199.0
2015-09-24 12:55:00,89.72,89.75,89.64,89.65,6702.0,60.3532,60.3734,60.2994,60.3061,6702.0
2015-09-24 13:00:00,89.65,89.71,89.55,89.61,7814.0,60.3061,60.3465,60.2389,60.2792,7814.0
2015-09-24 13:05:00,89.59,89.59,89.44,89.53,10745.0,60.2658,60.2658,60.1649,60.2254,10745.0
2015-09-24 13:10:00,89.51,89.66,89.51,89.61,3800.0,60.212,60.3129,60.212,60.2792,3800.0
2015-09-24 13:15:00,89.58,89.59,89.47,89.48,6029.0,60.259,60.2658,60.185,60.1918,6029.0
2015-09-24 13:20:00,89.48,89.5,89.43,89.45,3277.0,60.1918,60.2052,60.1581,60.1716,3277.0
2015-09-24 13:25:00,89.43,89.43,89.31,89.35,7288.0,60.1581,60.1581,60.0774,60.1043,7288.0
2015-09-24 13:30:00,89.38,89.47,89.3,89.47,5330.0,60.1245,60.185,60.0707,60.185,5330.0
2015-09-24 13:35:00,89.47,89.48,89.36,89.48,4196.0,60.185,60.1918,60.111,60.1918,4196.0
2015-09-24 13:40:00,89.45,89.48,89.35,89.41,4907.0,60.1716,60.1918,60.1043,60.1447,4907.0
2015-09-24 13:45:00,89.47,89.58,89.41,89.57,3720.0,60.185,60.259,60.1447,60.2523,3720.0
2015-09-24 13:50:00,89.57,89.68,89.56,89.62,6345.0,60.2523,60.3263,60.2456,60.2859,6345.0
2015-09-24 13:55:00,89.63,89.64,89.5,89.54,4444.0,60.2927,60.2994,60.2052,60.2321,4444.0
2015-09-24 14:00:00,89.56,89.56,89.45,89.47,3949.0,60.2456,60.2456,60.1716,60.185,3949.0
2015-09-24 14:05:00,89.48,89.6,89.47,89.47,6715.0,60.1918,60.2725,60.185,60.185,6715.0
2015-09-24 14:10:00,89.5,89.56,89.49,89.49,4370.0,60.2052,60.2456,60.1985,60.1985,4370.0
2015-09-24 14:15:00,89.5,89.66,89.5,89.64,5757.0,60.2052,60.3129,60.2052,60.2994,5757.0
2015-09-24 14:20:00,89.64,89.74,89.61,89.66,7379.0,60.2994,60.3667,60.2792,60.3129,7379.0
2015-09-24 14:25:00,89.68,89.78,89.68,89.72,7500.0,60.3263,60.3936,60.3263,60.3532,7500.0
2015-09-24 14:30:00,89.74,89.77,89.6,89.63,8670.0,60.3667,60.3868,60.2725,60.2927,8670.0
2015-09-24 14:35:00,89.64,89.81,89.64,89.8,10545.0,60.2994,60.4138,60.2994,60.407,10545.0
2015-09-24 14:40:00,89.83,89.88,89.7,89.71,13164.0,60.4272,60.4608,60.3398,60.3465,13164.0
2015-09-24 14:45:00,89.75,90.1,89.74,90.1,19047.0,60.3734,60.6088,60.3667,60.6088,19047.0
2015-09-24 14:50:00,90.1,90.21,90.08,90.16,32454.0,60.6088,60.6828,60.5954,60.6492,32454.0
2015-09-24 14:55:00,90.16,90.27,90.16,90.23,38581.0,60.6492,60.7232,60.6492,60.6963,38581.0
2015-09-24 15:00:00,90.23,90.31,90.16,90.16,28891.0,60.6963,60.7501,60.6492,60.6492,28891.0
2015-09-24 15:05:00,90.19,90.21,89.92,89.97,12730.0,60.6694,60.6828,60.4878,60.5214,12730.0
2015-09-24 15:10:00,89.96,90.09,89.88,90.09,8376.0,60.5147,60.6021,60.4608,60.6021,8376.0
2015-09-24 15:15:00,90.06,90.17,90.06,90.17,9441.0,60.5819,60.6559,60.5819,60.6559,9441.0
2015-09-24 15:20:00,90.17,90.26,90.11,90.11,20450.0,60.6559,60.7165,60.6156,60.6156,20450.0
2015-09-24 15:25:00,90.1,90.31,90.1,90.23,27721.0,60.6088,60.7501,60.6088,60.6963,27721.0
2015-09-24 15:30:00,90.22,90.28,90.19,90.27,11490.0,60.6896,60.7299,60.6694,60.7232,11490.0
2015-09-24 15:35:00,90.23,90.23,90.05,90.13,15839.0,60.6963,60.6963,60.5752,60.629,15839.0
2015-09-24 15:40:00,90.13,90.31,90.1,90.26,13714.0,60.629,60.7501,60.6088,60.7165,13714.0
2015-09-24 15:45:00,90.26,90.27,90.14,90.23,18097.0,60.7165,60.7232,60.6357,60.6963,18097.0
2015-09-24 15:50:00,90.23,90.23,89.96,90.1,22984.0,60.6963,60.6963,60.5147,60.6088,22984.0
2015-09-24 15:55:00,90.1,90.29,90.02,90.15,59387.0,60.6088,60.7366,60.555,60.6425,59387.0
2015-09-25 09:30:00,91.32,91.72,90.27,91.17,40414.0,61.4295,61.6986,60.7232,61.3286,40414.0
2015-09-25 09:35:00,91.18,91.74,91.06,91.42,14506.0,61.3353,61.712,61.2546,61.4968,14506.0
2015-09-25 09:40:00,91.39,91.75,91.34,91.67,23630.0,61.4766,61.7188,61.443,61.6649,23630.0
2015-09-25 09:45:00,91.75,91.99,91.44,91.86,16308.0,61.7188,61.8802,61.5102,61.7928,16308.0
2015-09-25 09:50:00,91.9,92.03,91.9,91.98,14407.0,61.8197,61.9071,61.8197,61.8735,14407.0
2015-09-25 09:55:00,91.97,92.02,91.78,91.9,14955.0,61.8668,61.9004,61.7389,61.8197,14955.0
2015-09-25 10:00:00,91.89,91.9,91.62,91.68,10440.0,61.8129,61.8197,61.6313,61.6717,10440.0
2015-09-25 10:05:00,91.65,91.67,91.41,91.52,10000.0,61.6515,61.6649,61.49,61.564,10000.0
2015-09-25 10:10:00,91.58,91.58,91.32,91.54,7504.0,61.6044,61.6044,61.4295,61.5775,7504.0
2015-09-25 10:15:00,91.55,91.69,91.43,91.52,10670.0,61.5842,61.6784,61.5035,61.564,10670.0
2015-09-25 10:20:00,91.55,91.69,91.4,91.41,9043.0,61.5842,61.6784,61.4833,61.49,9043.0
2015-09-25 10:25:00,91.39,91.59,91.34,91.54,7704.0,61.4766,61.6111,61.443,61.5775,7704.0
2015-09-25 10:30:00,91.53,91.6,91.46,91.56,12722.0,61.5708,61.6179,61.5237,61.591,12722.0
2015-09-25 10:35:00,91.63,91.89,91.61,91.88,7354.0,61.638,61.8129,61.6246,61.8062,7354.0
2015-09-25 10:40:00,91.86,91.87,91.77,91.84,6300.0,61.7928,61.7995,61.7322,61.7793,6300.0
2015-09-25 10:45:00,91.89,91.97,91.87,91.94,7400.0,61.8129,61.8668,61.7995,61.8466,7400.0
2015-09-25 10:50:00,91.99,92.03,91.96,92.0,5300.0,61.8802,61.9071,61.86,61.8869,5300.0
2015-09-25 10:55:00,92.0,92.15,91.99,92.14,7852.0,61.8869,61.9878,61.8802,61.9811,7852.0
2015-09-25 11:00:00,92.14,92.15,91.91,91.91,6359.0,61.9811,61.9878,61.8264,61.8264,6359.0
2015-09-25 11:05:00,91.92,92.01,91.89,91.96,4680.0,61.8331,61.8937,61.8129,61.86,4680.0
2015-09-25 11:10:00,92.0,92.16,91.99,92.13,5444.0,61.8869,61.9946,61.8802,61.9744,5444.0
2015-09-25 11:15:00,92.17,92.21,92.08,92.11,5640.0,62.0013,62.0282,61.9407,61.9609,5640.0
2015-09-25 11:20:00,92.14,92.32,92.14,92.32,5687.0,61.9811,62.1022,61.9811,62.1022,5687.0
2015-09-25 11:25:00,92.3,92.37,92.27,92.36,7317.0,62.0887,62.1358,62.0686,62.1291,7317.0
2015-09-25 11:30:00,92.31,92.34,92.26,92.28,3826.0,62.0955,62.1156,62.0618,62.0753,3826.0
2015-09-25 11:35:00,92.26,92.27,91.97,92.04,14831.0,62.0618,62.0686,61.8668,61.9138,14831.0
2015-09-25 11:40:00,92.04,92.04,91.94,92.0,12123.0,61.9138,61.9138,61.8466,61.8869,12123.0
2015-09-25 11:45:00,92.0,92.08,91.95,91.99,9258.0,61.8869,61.9407,61.8533,61.8802,9258.0
2015-09-25 11:50:00,92.0,92.06,91.95,92.02,8100.0,61.8869,61.9273,61.8533,61.9004,8100.0
2015-09-25 11:55:00,91.99,92.15,91.98,92.14,19703.0,61.8802,61.9878,61.8735,61.9811,19703.0
2015-09-25 12:00:00,92.16,92.23,92.12,92.21,9144.0,61.9946,62.0417,61.9677,62.0282,9144.0
2015-09-25 12:05:00,92.2,92.28,92.17,92.26,4150.0,62.0215,62.0753,62.0013,62.0618,4150.0
2015-09-25 12:10:00,92.28,92.4,92.25,92.39,8091.0,62.0753,62.156,62.0551,62.1493,8091.0
2015-09-25 12:15:00,92.41,92.42,92.26,92.3,6208.0,62.1627,62.1695,62.0618,62.0887,6208.0
2015-09-25 12:20:00,92.32,92.45,92.28,92.43,13301.0,62.1022,62.1896,62.0753,62.1762,13301.0
2015-09-25 12:25:00,92.44,92.44,92.34,92.34,3885.0,62.1829,62.1829,62.1156,62.1156,3885.0
2015-09-25 12:30:00,92.37,92.42,92.32,92.36,6384.0,62.1358,62.1695,62.1022,62.1291,6384.0
2015-09-25 12:35:00,92.36,92.42,92.29,92.42,6592.0,62.1291,62.1695,62.082,62.1695,6592.0
2015-09-25 12:40:00,92.4,92.46,92.37,92.42,9200.0,62.156,62.1964,62.1358,62.1695,9200.0
2015-09-25 12:45:00,92.42,92.43,92.37,92.37,9692.0,62.1695,62.1762,62.1358,62.1358,9692.0
2015-09-25 12:50:00,92.36,92.47,92.36,92.47,9324.0,62.1291,62.2031,62.1291,62.2031,9324.0
2015-09-25 12:55:00,92.45,92.53,92.44,92.51,8801.0,62.1896,62.2435,62.1829,62.23,8801.0
2015-09-25 13:00:00,92.53,92.54,92.47,92.49,10200.0,62.2435,62.2502,62.2031,62.2165,10200.0
2015-09-25 13:05:00,92.49,92.62,92.48,92.59,16966.0,62.2165,62.304,62.2098,62.2838,16966.0
2015-09-25 13:10:00,92.55,92.71,92.55,92.71,6826.0,62.2569,62.3645,62.2569,62.3645,6826.0
2015-09-25 13:15:00,92.68,92.75,92.68,92.72,5939.0,62.3444,62.3914,62.3444,62.3713,5939.0
2015-09-25 13:20:00,92.73,92.74,92.62,92.7,6390.0,62.378,62.3847,62.304,62.3578,6390.0
2015-09-25 13:25:00,92.69,92.8,92.69,92.8,6700.0,62.3511,62.4251,62.3511,62.4251,6700.0
2015-09-25 13:30:00,92.8,92.85,92.76,92.83,7340.0,62.4251,62.4587,62.3982,62.4453,7340.0
2015-09-25 13:35:00,92.84,92.84,92.71,92.79,7283.0,62.452,62.452,62.3645,62.4184,7283.0
2015-09-25 13:40:00,92.77,92.83,92.67,92.79,5260.0,62.4049,62.4453,62.3376,62.4184,5260.0
2015-09-25 13:45:00,92.8,92.89,92.71,92.89,8883.0,62.4251,62.4856,62.3645,62.4856,8883.0
2015-09-25 13:50:00,92.89,92.93,92.85,92.88,9172.0,62.4856,62.5125,62.4587,62.4789,9172.0
2015-09-25 13:55:00,92.9,92.97,92.82,92.9,4900.0,62.4923,62.5394,62.4385,62.4923,4900.0
2015-09-25 14:00:00,92.89,92.98,92.88,92.94,7283.0,62.4856,62.5462,62.4789,62.5193,7283.0
2015-09-25 14:05:00,92.93,93.04,92.92,92.97,13085.0,62.5125,62.5865,62.5058,62.5394,13085.0
2015-09-25 14:10:00,92.97,92.99,92.83,92.84,6220.0,62.5394,62.5529,62.4453,62.452,6220.0
2015-09-25 14:15:00,92.8,92.87,92.59,92.59,7400.0,62.4251,62.4722,62.2838,62.2838,7400.0
2015-09-25 14:20:00,92.56,92.6,92.48,92.57,7817.0,62.2636,62.2905,62.2098,62.2704,7817.0
2015-09-25 14:25:00,92.57,92.58,92.4,92.46,8059.0,62.2704,62.2771,62.156,62.1964,8059.0
2015-09-25 14:30:00,92.44,92.49,92.3,92.46,9038.0,62.1829,62.2165,62.0887,62.1964,9038.0
2015-09-25 14:35:00,92.48,92.53,92.4,92.4,6961.0,62.2098,62.2435,62.156,62.156,6961.0
2015-09-25 14:40:00,92.35,92.4,92.18,92.2,8392.0,62.1224,62.156,62.008,62.0215,8392.0
2015-09-25 14:45:00,92.2,92.31,92.03,92.03,7072.0,62.0215,62.0955,61.9071,61.9071,7072.0
2015-09-25 14:50:00,92.05,92.15,91.93,92.12,14436.0,61.9206,61.9878,61.8398,61.9677,14436.0
2015-09-25 14:55:00,92.16,92.37,92.06,92.36,10403.0,61.9946,62.1358,61.9273,62.1291,10403.0
2015-09-25 15:00:00,92.37,92.39,92.16,92.19,7000.0,62.1358,62.1493,61.9946,62.0147,7000.0
2015-09-25 15:05:00,92.12,92.18,91.97,91.98,8734.0,61.9677,62.008,61.8668,61.8735,8734.0
2015-09-25 15:10:00,92.01,92.05,91.92,91.93,7853.0,61.8937,61.9206,61.8331,61.8398,7853.0
2015-09-25 15:15:00,91.95,92.14,91.92,92.09,13084.0,61.8533,61.9811,61.8331,61.9475,13084.0
2015-09-25 15:20:00,92.06,92.21,92.04,92.14,9050.0,61.9273,62.0282,61.9138,61.9811,9050.0
2015-09-25 15:25:00,92.18,92.33,92.11,92.27,13524.0,62.008,62.1089,61.9609,62.0686,13524.0
2015-09-25 15:30:00,92.25,92.41,92.16,92.38,11550.0,62.0551,62.1627,61.9946,62.1426,11550.0
2015-09-25 15:35:00,92.4,92.49,92.28,92.39,20933.0,62.156,62.2165,62.0753,62.1493,20933.0
2015-09-25 15:40:00,92.39,92.57,92.26,92.57,20575.0,62.1493,62.2704,62.0618,62.2704,20575.0
2015-09-25 15:45:00,92.56,92.66,92.42,92.53,25581.0,62.2636,62.3309,62.1695,62.2435,25581.0
2015-09-25 15:50:00,92.53,92.54,92.37,92.45,35731.0,62.2435,62.2502,62.1358,62.1896,35731.0
2015-09-25 15:55:00,92.45,92.56,92.37,92.38,87638.0,62.1896,62.2636,62.1358,62.1426,87638.0
2015-09-28 09:30:00,91.71,92.14,91.71,91.92,31424.0,61.6919,61.9811,61.6919,61.8331,31424.0
2015-09-28 09:35:00,91.78,91.85,91.5,91.83,14108.0,61.7389,61.786,61.5506,61.7726,14108.0
2015-09-28 09:40:00,91.85,92.07,91.83,91.92,10208.0,61.786,61.934,61.7726,61.8331,10208.0
2015-09-28 09:45:00,91.91,91.98,91.6,91.6,24430.0,61.8264,61.8735,61.6179,61.6179,24430.0
2015-09-28 09:50:00,91.68,91.69,91.39,91.46,46314.0,61.6717,61.6784,61.4766,61.5237,46314.0
2015-09-28 09:55:00,91.41,91.76,91.41,91.58,15452.0,61.49,61.7255,61.49,61.6044,15452.0
2015-09-28 10:00:00,91.59,91.68,91.52,91.52,19338.0,61.6111,61.6717,61.564,61.564,19338.0
2015-09-28 10:05:00,91.52,91.63,91.47,91.48,14214.0,61.564,61.638,61.5304,61.5371,14214.0
2015-09-28 10:10:00,91.48,91.57,91.4,91.48,11496.0,61.5371,61.5977,61.4833,61.5371,11496.0
2015-09-28 10:15:00,91.45,91.63,91.44,91.46,21012.0,61.517,61.638,61.5102,61.5237,21012.0
2015-09-28 10:20:00,91.34,91.63,91.31,91.63,9800.0,61.443,61.638,61.4228,61.638,9800.0
2015-09-28 10:25:00,91.66,91.66,91.42,91.5,18640.0,61.6582,61.6582,61.4968,61.5506,18640.0
2015-09-28 10:30:00,91.51,91.51,91.33,91.37,10828.0,61.5573,61.5573,61.4362,61.4631,10828.0
2015-09-28 10:35:00,91.31,91.47,91.26,91.3,8608.0,61.4228,61.5304,61.3891,61.4161,8608.0
2015-09-28 10:40:00,91.33,91.55,91.27,91.48,14800.0,61.4362,61.5842,61.3959,61.5371,14800.0
2015-09-28 10:45:00,91.51,91.62,91.44,91.51,11946.0,61.5573,61.6313,61.5102,61.5573,11946.0
2015-09-28 10:50:00,91.52,91.65,91.41,91.61,11810.0,61.564,61.6515,61.49,61.6246,11810.0
2015-09-28 10:55:00,91.63,91.74,91.5,91.6,59382.0,61.638,61.712,61.5506,61.6179,59382.0
2015-09-28 11:00:00,91.63,91.93,91.62,91.92,21998.0,61.638,61.8398,61.6313,61.8331,21998.0
2015-09-28 11:05:00,91.92,92.09,91.9,91.95,15124.0,61.8331,61.9475,61.8197,61.8533,15124.0
2015-09-28 11:10:00,91.92,91.94,91.67,91.79,60456.0,61.8331,61.8466,61.6649,61.7457,60456.0
2015-09-28 11:15:00,91.81,91.94,91.77,91.85,12574.0,61.7591,61.8466,61.7322,61.786,12574.0
2015-09-28 11:20:00,91.84,92.01,91.84,91.99,42568.0,61.7793,61.8937,61.7793,61.8802,42568.0
2015-09-28 11:25:00,91.98,91.99,91.73,91.8,29374.0,61.8735,61.8802,61.7053,61.7524,29374.0
2015-09-28 11:30:00,91.8,91.84,91.61,91.64,19200.0,61.7524,61.7793,61.6246,61.6448,19200.0
2015-09-28 11:35:00,91.64,91.68,91.51,91.52,20394.0,61.6448,61.6717,61.5573,61.564,20394.0
2015-09-28 11:40:00,91.52,91.82,91.51,91.81,27078.0,61.564,61.7659,61.5573,61.7591,27078.0
2015-09-28 11:45:00,91.81,91.87,91.7,91.76,13002.0,61.7591,61.7995,61.6851,61.7255,13002.0
2015-09-28 11:50:00,91.71,91.88,91.67,91.86,6018.0,61.6919,61.8062,61.6649,61.7928,6018.0
2015-09-28 11:55:00,91.85,91.88,91.79,91.79,13028.0,61.786,61.8062,61.7457,61.7457,13028.0
2015-09-28 12:00:00,91.8,91.85,91.7,91.74,9600.0,61.7524,61.786,61.6851,61.712,9600.0
2015-09-28 12:05:00,91.69,91.73,91.62,91.64,10566.0,61.6784,61.7053,61.6313,61.6448,10566.0
2015-09-28 12:10:00,91.67,91.78,91.67,91.73,28000.0,61.6649,61.7389,61.6649,61.7053,28000.0
2015-09-28 12:15:00,91.76,91.81,91.73,91.74,30656.0,61.7255,61.7591,61.7053,61.712,30656.0
2015-09-28 12:20:00,91.72,91.74,91.6,91.7,10408.0,61.6986,61.712,61.6179,61.6851,10408.0
2015-09-28 12:25:00,91.72,91.83,91.72,91.76,8530.0,61.6986,61.7726,61.6986,61.7255,8530.0
2015-09-28 12:30:00,91.74,91.74,91.57,91.62,13002.0,61.712,61.712,61.5977,61.6313,13002.0
2015-09-28 12:35:00,91.61,91.75,91.61,91.7,27570.0,61.6246,61.7188,61.6246,61.6851,27570.0
2015-09-28 12:40:00,91.67,91.75,91.58,91.58,11072.0,61.6649,61.7188,61.6044,61.6044,11072.0
2015-09-28 12:45:00,91.59,91.65,91.55,91.62,10908.0,61.6111,61.6515,61.5842,61.6313,10908.0
2015-09-28 12:50:00,91.59,91.66,91.52,91.57,20186.0,61.6111,61.6582,61.564,61.5977,20186.0
2015-09-28 12:55:00,91.56,91.61,91.44,91.49,20182.0,61.591,61.6246,61.5102,61.5439,20182.0
2015-09-28 13:00:00,91.46,91.53,91.33,91.44,29148.0,61.5237,61.5708,61.4362,61.5102,29148.0
2015-09-28 13:05:00,91.5,91.63,91.47,91.59,16896.0,61.5506,61.638,61.5304,61.6111,16896.0
2015-09-28 13:10:00,91.59,91.59,91.45,91.45,10808.0,61.6111,61.6111,61.517,61.517,10808.0
2015-09-28 13:15:00,91.42,91.46,91.27,91.34,10154.0,61.4968,61.5237,61.3959,61.443,10154.0
2015-09-28 13:20:00,91.3,91.4,91.27,91.33,8892.0,61.4161,61.4833,61.3959,61.4362,8892.0
2015-09-28 13:25:00,91.29,91.34,91.24,91.26,12400.0,61.4093,61.443,61.3757,61.3891,12400.0
2015-09-28 13:30:00,91.24,91.48,91.24,91.39,7984.0,61.3757,61.5371,61.3757,61.4766,7984.0
2015-09-28 13:35:00,91.43,91.54,91.41,91.54,11304.0,61.5035,61.5775,61.49,61.5775,11304.0
2015-09-28 13:40:00,91.52,91.53,91.42,91.49,7238.0,61.564,61.5708,61.4968,61.5439,7238.0
2015-09-28 13:45:00,91.45,91.46,91.3,91.32,6670.0,61.517,61.5237,61.4161,61.4295,6670.0
2015-09-28 13:50:00,91.31,91.33,91.12,91.12,25578.0,61.4228,61.4362,61.295,61.295,25578.0
2015-09-28 13:55:00,91.13,91.17,91.06,91.12,17078.0,61.3017,61.3286,61.2546,61.295,17078.0
2015-09-28 14:00:00,91.12,91.17,91.05,91.14,13022.0,61.295,61.3286,61.2479,61.3084,13022.0
2015-09-28 14:05:00,91.11,91.25,91.07,91.14,21224.0,61.2882,61.3824,61.2613,61.3084,21224.0
2015-09-28 14:10:00,91.13,91.17,91.02,91.04,11990.0,61.3017,61.3286,61.2277,61.2412,11990.0
2015-09-28 14:15:00,91.03,91.04,90.88,90.89,20800.0,61.2344,61.2412,61.1335,61.1403,20800.0
2015-09-28 14:20:00,90.89,90.96,90.87,90.94,15192.0,61.1403,61.1873,61.1268,61.1739,15192.0
2015-09-28 14:25:00,90.97,90.97,90.86,90.93,25600.0,61.1941,61.1941,61.1201,61.1672,25600.0
2015-09-28 14:30:00,90.95,91.02,90.95,90.99,16064.0,61.1806,61.2277,61.1806,61.2075,16064.0
2015-09-28 14:35:00,91.03,91.13,90.99,91.11,19084.0,61.2344,61.3017,61.2075,61.2882,19084.0
2015-09-28 14:40:00,91.14,91.15,91.05,91.13,13102.0,61.3084,61.3152,61.2479,61.3017,13102.0
2015-09-28 14:45:00,91.15,91.19,91.01,91.05,12194.0,61.3152,61.3421,61.221,61.2479,12194.0
2015-09-28 14:50:00,91.03,91.03,90.82,90.88,10486.0,61.2344,61.2344,61.0932,61.1335,10486.0
2015-09-28 14:55:00,90.86,90.91,90.71,90.85,24178.0,61.1201,61.1537,61.0192,61.1133,24178.0
2015-09-28 15:00:00,90.86,90.86,90.73,90.81,48470.0,61.1201,61.1201,61.0326,61.0864,48470.0
2015-09-28 15:05:00,90.86,90.86,90.63,90.65,21548.0,61.1201,61.1201,60.9654,60.9788,21548.0
2015-09-28 15:10:00,90.62,90.68,90.54,90.62,32726.0,60.9586,60.999,60.9048,60.9586,32726.0
2015-09-28 15:15:00,90.62,90.73,90.6,90.71,29840.0,60.9586,61.0326,60.9452,61.0192,29840.0
2015-09-28 15:20:00,90.72,90.74,90.54,90.54,21642.0,61.0259,61.0394,60.9048,60.9048,21642.0
2015-09-28 15:25:00,90.55,90.64,90.52,90.55,30288.0,60.9115,60.9721,60.8914,60.9115,30288.0
2015-09-28 15:30:00,90.55,90.67,90.53,90.63,28486.0,60.9115,60.9923,60.8981,60.9654,28486.0
2015-09-28 15:35:00,90.65,90.92,90.65,90.8,35510.0,60.9788,61.1604,60.9788,61.0797,35510.0
2015-09-28 15:40:00,90.77,90.92,90.73,90.75,33096.0,61.0595,61.1604,61.0326,61.0461,33096.0
2015-09-28 15:45:00,90.77,90.88,90.75,90.88,54804.0,61.0595,61.1335,61.0461,61.1335,54804.0
2015-09-28 15:50:00,90.87,90.89,90.73,90.77,81072.0,61.1268,61.1403,61.0326,61.0595,81072.0
2015-09-28 15:55:00,90.77,90.79,90.48,90.52,211170.0,61.0595,61.073,60.8645,60.8914,211170.0
2015-09-29 09:30:00,90.51,90.91,90.31,90.46,12510.0,60.8846,61.1537,60.7501,60.851,12510.0
2015-09-29 09:35:00,90.51,90.67,90.32,90.66,11953.0,60.8846,60.9923,60.7568,60.9855,11953.0
2015-09-29 09:40:00,90.61,90.64,90.07,90.15,12365.0,60.9519,60.9721,60.5887,60.6425,12365.0
2015-09-29 09:45:00,90.15,90.25,90.03,90.03,5600.0,60.6425,60.7097,60.5617,60.5617,5600.0
2015-09-29 09:50:00,90.06,90.53,90.05,90.48,10759.0,60.5819,60.8981,60.5752,60.8645,10759.0
2015-09-29 09:55:00,90.43,90.58,90.33,90.45,13161.0,60.8308,60.9317,60.7636,60.8443,13161.0
2015-09-29 10:00:00,90.51,90.72,90.43,90.44,5281.0,60.8846,61.0259,60.8308,60.8375,5281.0
2015-09-29 10:05:00,90.4,90.63,90.27,90.27,4343.0,60.8106,60.9654,60.7232,60.7232,4343.0
2015-09-29 10:10:00,90.27,90.64,90.27,90.64,9053.0,60.7232,60.9721,60.7232,60.9721,9053.0
2015-09-29 10:15:00,90.63,90.76,90.52,90.73,5609.0,60.9654,61.0528,60.8914,61.0326,5609.0
2015-09-29 10:20:00,90.66,90.8,90.48,90.54,4851.0,60.9855,61.0797,60.8645,60.9048,4851.0
2015-09-29 10:25:00,90.59,90.98,90.59,90.87,5447.0,60.9384,61.2008,60.9384,61.1268,5447.0
2015-09-29 10:30:00,90.89,90.95,90.78,90.81,4281.0,61.1403,61.1806,61.0663,61.0864,4281.0
2015-09-29 10:35:00,90.82,90.85,90.63,90.68,1968.0,61.0932,61.1133,60.9654,60.999,1968.0
2015-09-29 10:40:00,90.67,90.67,90.4,90.4,3755.0,60.9923,60.9923,60.8106,60.8106,3755.0
2015-09-29 10:45:00,90.46,90.51,90.31,90.35,6770.0,60.851,60.8846,60.7501,60.777,6770.0
2015-09-29 10:50:00,90.33,90.38,90.14,90.27,7006.0,60.7636,60.7972,60.6357,60.7232,7006.0
2015-09-29 10:55:00,90.29,90.36,90.25,90.36,4847.0,60.7366,60.7837,60.7097,60.7837,4847.0
2015-09-29 11:00:00,90.31,90.44,90.21,90.44,8702.0,60.7501,60.8375,60.6828,60.8375,8702.0
2015-09-29 11:05:00,90.45,90.45,90.21,90.21,6180.0,60.8443,60.8443,60.6828,60.6828,6180.0
2015-09-29 11:10:00,90.23,90.29,90.18,90.21,9116.0,60.6963,60.7366,60.6626,60.6828,9116.0
2015-09-29 11:15:00,90.19,90.25,90.11,90.14,5883.0,60.6694,60.7097,60.6156,60.6357,5883.0
2015-09-29 11:20:00,90.14,90.16,90.01,90.06,7568.0,60.6357,60.6492,60.5483,60.5819,7568.0
2015-09-29 11:25:00,90.07,90.16,90.01,90.09,6407.0,60.5887,60.6492,60.5483,60.6021,6407.0
2015-09-29 11:30:00,90.12,90.16,90.01,90.01,9390.0,60.6223,60.6492,60.5483,60.5483,9390.0
2015-09-29 11:35:00,90.06,90.07,89.94,90.04,29839.0,60.5819,60.5887,60.5012,60.5685,29839.0
2015-09-29 11:40:00,90.03,90.11,89.93,89.97,13138.0,60.5617,60.6156,60.4945,60.5214,13138.0
2015-09-29 11:45:00,89.96,90.05,89.88,90.02,9395.0,60.5147,60.5752,60.4608,60.555,9395.0
2015-09-29 11:50:00,90.04,90.12,90.02,90.08,5009.0,60.5685,60.6223,60.555,60.5954,5009.0
2015-09-29 11:55:00,90.09,90.12,90.02,90.07,4070.0,60.6021,60.6223,60.555,60.5887,4070.0
2015-09-29 12:00:00,90.06,90.07,89.91,89.92,3300.0,60.5819,60.5887,60.481,60.4878,3300.0
2015-09-29 12:05:00,89.96,89.96,89.82,89.85,4316.0,60.5147,60.5147,60.4205,60.4407,4316.0
2015-09-29 12:10:00,89.82,89.85,89.6,89.65,4495.0,60.4205,60.4407,60.2725,60.3061,4495.0
2015-09-29 12:15:00,89.69,89.8,89.63,89.7,8857.0,60.333,60.407,60.2927,60.3398,8857.0
2015-09-29 12:20:00,89.63,89.7,89.62,89.67,8155.0,60.2927,60.3398,60.2859,60.3196,8155.0
2015-09-29 12:25:00,89.72,89.75,89.68,89.71,5604.0,60.3532,60.3734,60.3263,60.3465,5604.0
2015-09-29 12:30:00,89.71,89.81,89.68,89.81,3100.0,60.3465,60.4138,60.3263,60.4138,3100.0
2015-09-29 12:35:00,89.81,89.81,89.61,89.64,4686.0,60.4138,60.4138,60.2792,60.2994,4686.0
2015-09-29 12:40:00,89.6,89.64,89.51,89.64,2950.0,60.2725,60.2994,60.212,60.2994,2950.0
2015-09-29 12:45:00,89.62,89.65,89.55,89.59,6586.0,60.2859,60.3061,60.2389,60.2658,6586.0
2015-09-29 12:50:00,89.59,89.59,89.45,89.56,9111.0,60.2658,60.2658,60.1716,60.2456,9111.0
2015-09-29 12:55:00,89.57,89.58,89.47,89.5,6000.0,60.2523,60.259,60.185,60.2052,6000.0
2015-09-29 13:00:00,89.5,89.57,89.48,89.5,10050.0,60.2052,60.2523,60.1918,60.2052,10050.0
2015-09-29 13:05:00,89.5,89.6,89.49,89.56,6268.0,60.2052,60.2725,60.1985,60.2456,6268.0
2015-09-29 13:10:00,89.55,89.62,89.53,89.56,6067.0,60.2389,60.2859,60.2254,60.2456,6067.0
2015-09-29 13:15:00,89.56,89.64,89.49,89.62,13488.0,60.2456,60.2994,60.1985,60.2859,13488.0
2015-09-29 13:20:00,89.62,89.66,89.56,89.56,11600.0,60.2859,60.3129,60.2456,60.2456,11600.0
2015-09-29 13:25:00,89.5,89.61,89.49,89.57,9014.0,60.2052,60.2792,60.1985,60.2523,9014.0
2015-09-29 13:30:00,89.54,89.67,89.54,89.54,7771.0,60.2321,60.3196,60.2321,60.2321,7771.0
2015-09-29 13:35:00,89.55,89.68,89.55,89.6,6676.0,60.2389,60.3263,60.2389,60.2725,6676.0
2015-09-29 13:40:00,89.66,89.77,89.66,89.74,9868.0,60.3129,60.3868,60.3129,60.3667,9868.0
2015-09-29 13:45:00,89.7,89.81,89.7,89.7,2800.0,60.3398,60.4138,60.3398,60.3398,2800.0
2015-09-29 13:50:00,89.66,89.66,89.54,89.59,3913.0,60.3129,60.3129,60.2321,60.2658,3913.0
2015-09-29 13:55:00,89.64,89.69,89.61,89.69,5627.0,60.2994,60.333,60.2792,60.333,5627.0
2015-09-29 14:00:00,89.71,89.73,89.51,89.57,3375.0,60.3465,60.3599,60.212,60.2523,3375.0
2015-09-29 14:05:00,89.59,89.62,89.54,89.6,4800.0,60.2658,60.2859,60.2321,60.2725,4800.0
2015-09-29 14:10:00,89.58,89.63,89.53,89.56,3900.0,60.259,60.2927,60.2254,60.2456,3900.0
2015-09-29 14:15:00,89.53,89.72,89.51,89.68,4076.0,60.2254,60.3532,60.212,60.3263,4076.0
2015-09-29 14:20:00,89.69,89.77,89.68,89.7,4033.0,60.333,60.3868,60.3263,60.3398,4033.0
2015-09-29 14:25:00,89.72,89.94,89.71,89.92,7741.0,60.3532,60.5012,60.3465,60.4878,7741.0
2015-09-29 14:30:00,89.88,89.91,89.79,89.79,3800.0,60.4608,60.481,60.4003,60.4003,3800.0
2015-09-29 14:35:00,89.82,89.85,89.71,89.81,4609.0,60.4205,60.4407,60.3465,60.4138,4609.0
2015-09-29 14:40:00,89.82,89.92,89.81,89.86,3703.0,60.4205,60.4878,60.4138,60.4474,3703.0
2015-09-29 14:45:00,89.86,89.88,89.71,89.74,10316.0,60.4474,60.4608,60.3465,60.3667,10316.0
2015-09-29 14:50:00,89.73,89.82,89.73,89.82,9057.0,60.3599,60.4205,60.3599,60.4205,9057.0
2015-09-29 14:55:00,89.8,89.85,89.73,89.74,9180.0,60.407,60.4407,60.3599,60.3667,9180.0
2015-09-29 15:00:00,89.76,89.79,89.64,89.75,10049.0,60.3801,60.4003,60.2994,60.3734,10049.0
2015-09-29 15:05:00,89.75,89.86,89.71,89.84,10580.0,60.3734,60.4474,60.3465,60.4339,10580.0
2015-09-29 15:10:00,89.85,89.95,89.8,89.88,13497.0,60.4407,60.5079,60.407,60.4608,13497.0
2015-09-29 15:15:00,89.91,89.99,89.87,89.89,9041.0,60.481,60.5348,60.4541,60.4676,9041.0
2015-09-29 15:20:00,89.89,89.89,89.73,89.8,9225.0,60.4676,60.4676,60.3599,60.407,9225.0
2015-09-29 15:25:00,89.78,89.85,89.74,89.75,11900.0,60.3936,60.4407,60.3667,60.3734,11900.0
2015-09-29 15:30:00,89.76,89.97,89.76,89.94,21315.0,60.3801,60.5214,60.3801,60.5012,21315.0
2015-09-29 15:35:00,89.94,90.18,89.9,90.08,18344.0,60.5012,60.6626,60.4743,60.5954,18344.0
2015-09-29 15:40:00,90.05,90.12,89.94,90.12,13904.0,60.5752,60.6223,60.5012,60.6223,13904.0
2015-09-29 15:45:00,90.11,90.35,90.01,90.35,20177.0,60.6156,60.777,60.5483,60.777,20177.0
2015-09-29 15:50:00,90.35,90.45,90.24,90.43,21819.0,60.777,60.8443,60.703,60.8308,21819.0
2015-09-29 15:55:00,90.42,90.57,90.38,90.39,72635.0,60.8241,60.925,60.7972,60.8039,72635.0
2015-09-30 09:30:00,91.36,91.39,90.44,91.09,16736.0,61.4564,61.4766,60.8375,61.2748,16736.0
2015-09-30 09:35:00,91.02,91.27,90.98,91.18,13179.0,61.2277,61.3959,61.2008,61.3353,13179.0
2015-09-30 09:40:00,91.17,91.24,90.78,90.91,6375.0,61.3286,61.3757,61.0663,61.1537,6375.0
2015-09-30 09:45:00,90.88,91.12,90.82,91.1,5610.0,61.1335,61.295,61.0932,61.2815,5610.0
2015-09-30 09:50:00,91.08,91.08,90.88,90.98,2705.0,61.2681,61.2681,61.1335,61.2008,2705.0
2015-09-30 09:55:00,90.92,91.08,90.92,91.03,9200.0,61.1604,61.2681,61.1604,61.2344,9200.0
2015-09-30 10:00:00,90.98,90.99,90.82,90.83,4801.0,61.2008,61.2075,61.0932,61.0999,4801.0
2015-09-30 10:05:00,90.74,91.3,90.71,91.3,10617.0,61.0394,61.4161,61.0192,61.4161,10617.0
2015-09-30 10:10:00,91.28,91.29,91.12,91.17,8053.0,61.4026,61.4093,61.295,61.3286,8053.0
2015-09-30 10:15:00,91.2,91.31,91.18,91.21,4678.0,61.3488,61.4228,61.3353,61.3555,4678.0
2015-09-30 10:20:00,91.23,91.42,91.22,91.28,11414.0,61.369,61.4968,61.3622,61.4026,11414.0
2015-09-30 10:25:00,91.34,91.42,91.3,91.39,4893.0,61.443,61.4968,61.4161,61.4766,4893.0
2015-09-30 10:30:00,91.35,91.37,91.23,91.25,7300.0,61.4497,61.4631,61.369,61.3824,7300.0
2015-09-30 10:35:00,91.3,91.5,91.29,91.45,10259.0,61.4161,61.5506,61.4093,61.517,10259.0
2015-09-30 10:40:00,91.45,91.53,91.42,91.43,9929.0,61.517,61.5708,61.4968,61.5035,9929.0
2015-09-30 10:45:00,91.49,91.66,91.46,91.54,6669.0,61.5439,61.6582,61.5237,61.5775,6669.0
2015-09-30 10:50:00,91.59,91.62,91.45,91.45,9025.0,61.6111,61.6313,61.517,61.517,9025.0
2015-09-30 10:55:00,91.48,91.58,91.43,91.58,12907.0,61.5371,61.6044,61.5035,61.6044,12907.0
2015-09-30 11:00:00,91.62,91.62,91.4,91.49,4310.0,61.6313,61.6313,61.4833,61.5439,4310.0
2015-09-30 11:05:00,91.49,91.64,91.45,91.59,5885.0,61.5439,61.6448,61.517,61.6111,5885.0
2015-09-30 11:10:00,91.59,91.81,91.58,91.8,4507.0,61.6111,61.7591,61.6044,61.7524,4507.0
2015-09-30 11:15:00,91.8,91.85,91.73,91.85,5318.0,61.7524,61.786,61.7053,61.786,5318.0
2015-09-30 11:20:00,91.84,91.88,91.78,91.81,4000.0,61.7793,61.8062,61.7389,61.7591,4000.0
2015-09-30 11:25:00,91.8,91.98,91.76,91.95,4400.0,61.7524,61.8735,61.7255,61.8533,4400.0
2015-09-30 11:30:00,91.91,91.97,91.82,91.92,9089.0,61.8264,61.8668,61.7659,61.8331,9089.0
2015-09-30 11:35:00,91.95,91.96,91.71,91.71,4800.0,61.8533,61.86,61.6919,61.6919,4800.0
2015-09-30 11:40:00,91.73,91.77,91.48,91.51,7000.0,61.7053,61.7322,61.5371,61.5573,7000.0
2015-09-30 11:45:00,91.56,91.57,91.47,91.48,5943.0,61.591,61.5977,61.5304,61.5371,5943.0
2015-09-30 11:50:00,91.52,91.58,91.46,91.5,6450.0,61.564,61.6044,61.5237,61.5506,6450.0
2015-09-30 11:55:00,91.47,91.5,91.36,91.45,16941.0,61.5304,61.5506,61.4564,61.517,16941.0
2015-09-30 12:00:00,91.46,91.49,91.39,91.47,8180.0,61.5237,61.5439,61.4766,61.5304,8180.0
2015-09-30 12:05:00,91.45,91.45,91.12,91.16,10744.0,61.517,61.517,61.295,61.3219,10744.0
2015-09-30 12:10:00,91.16,91.24,91.1,91.15,8300.0,61.3219,61.3757,61.2815,61.3152,8300.0
2015-09-30 12:15:00,91.13,91.33,91.13,91.32,8850.0,61.3017,61.4362,61.3017,61.4295,8850.0
2015-09-30 12:20:00,91.3,91.34,91.18,91.26,6031.0,61.4161,61.443,61.3353,61.3891,6031.0
2015-09-30 12:25:00,91.28,91.39,91.26,91.34,5750.0,61.4026,61.4766,61.3891,61.443,5750.0
2015-09-30 12:30:00,91.34,91.4,91.25,91.35,3612.0,61.443,61.4833,61.3824,61.4497,3612.0
2015-09-30 12:35:00,91.4,91.42,91.37,91.4,3450.0,61.4833,61.4968,61.4631,61.4833,3450.0
2015-09-30 12:40:00,91.38,91.39,91.34,91.36,4100.0,61.4699,61.4766,61.443,61.4564,4100.0
2015-09-30 12:45:00,91.39,91.43,91.11,91.12,8519.0,61.4766,61.5035,61.2882,61.295,8519.0
2015-09-30 12:50:00,91.11,91.29,91.08,91.2,4819.0,61.2882,61.4093,61.2681,61.3488,4819.0
2015-09-30 12:55:00,91.23,91.23,91.12,91.23,4250.0,61.369,61.369,61.295,61.369,4250.0
2015-09-30 13:00:00,91.24,91.32,91.24,91.27,4600.0,61.3757,61.4295,61.3757,61.3959,4600.0
2015-09-30 13:05:00,91.31,91.35,91.18,91.25,10958.0,61.4228,61.4497,61.3353,61.3824,10958.0
2015-09-30 13:10:00,91.25,91.35,91.18,91.25,13872.0,61.3824,61.4497,61.3353,61.3824,13872.0
2015-09-30 13:15:00,91.3,91.55,91.28,91.47,6300.0,61.4161,61.5842,61.4026,61.5304,6300.0
2015-09-30 13:20:00,91.46,91.51,91.42,91.5,4678.0,61.5237,61.5573,61.4968,61.5506,4678.0
2015-09-30 13:25:00,91.52,91.52,91.38,91.47,5599.0,61.564,61.564,61.4699,61.5304,5599.0
2015-09-30 13:30:00,91.49,91.5,91.4,91.45,3847.0,61.5439,61.5506,61.4833,61.517,3847.0
2015-09-30 13:35:00,91.44,91.53,91.39,91.49,3963.0,61.5102,61.5708,61.4766,61.5439,3963.0
2015-09-30 13:40:00,91.49,91.69,91.49,91.69,2050.0,61.5439,61.6784,61.5439,61.6784,2050.0
2015-09-30 13:45:00,91.69,91.71,91.6,91.61,8800.0,61.6784,61.6919,61.6179,61.6246,8800.0
2015-09-30 13:50:00,91.61,91.81,91.61,91.78,5585.0,61.6246,61.7591,61.6246,61.7389,5585.0
2015-09-30 13:55:00,91.81,91.84,91.76,91.84,3500.0,61.7591,61.7793,61.7255,61.7793,3500.0
2015-09-30 14:00:00,91.84,91.93,91.79,91.88,19701.0,61.7793,61.8398,61.7457,61.8062,19701.0
2015-09-30 14:05:00,91.89,92.06,91.86,92.0,12154.0,61.8129,61.9273,61.7928,61.8869,12154.0
2015-09-30 14:10:00,92.0,92.1,91.99,92.09,23208.0,61.8869,61.9542,61.8802,61.9475,23208.0
2015-09-30 14:15:00,92.09,92.17,92.04,92.15,7983.0,61.9475,62.0013,61.9138,61.9878,7983.0
2015-09-30 14:20:00,92.19,92.23,92.12,92.21,8450.0,62.0147,62.0417,61.9677,62.0282,8450.0
2015-09-30 14:25:00,92.24,92.26,92.12,92.23,3750.0,62.0484,62.0618,61.9677,62.0417,3750.0
2015-09-30 14:30:00,92.23,92.24,92.01,92.06,5122.0,62.0417,62.0484,61.8937,61.9273,5122.0
2015-09-30 14:35:00,92.03,92.07,92.0,92.06,16803.0,61.9071,61.934,61.8869,61.9273,16803.0
2015-09-30 14:40:00,92.05,92.2,92.05,92.2,7845.0,61.9206,62.0215,61.9206,62.0215,7845.0
2015-09-30 14:45:00,92.2,92.25,92.16,92.21,5870.0,62.0215,62.0551,61.9946,62.0282,5870.0
2015-09-30 14:50:00,92.22,92.26,92.17,92.26,9866.0,62.0349,62.0618,62.0013,62.0618,9866.0
2015-09-30 14:55:00,92.22,92.36,92.22,92.33,7179.0,62.0349,62.1291,62.0349,62.1089,7179.0
2015-09-30 15:00:00,92.32,92.38,92.26,92.27,31592.0,62.1022,62.1426,62.0618,62.0686,31592.0
2015-09-30 15:05:00,92.28,92.31,92.18,92.23,12933.0,62.0753,62.0955,62.008,62.0417,12933.0
2015-09-30 15:10:00,92.23,92.36,92.23,92.34,23334.0,62.0417,62.1291,62.0417,62.1156,23334.0
2015-09-30 15:15:00,92.34,92.45,92.28,92.44,48267.0,62.1156,62.1896,62.0753,62.1829,48267.0
2015-09-30 15:20:00,92.43,92.49,92.35,92.37,19480.0,62.1762,62.2165,62.1224,62.1358,19480.0
2015-09-30 15:25:00,92.39,92.45,92.35,92.41,16475.0,62.1493,62.1896,62.1224,62.1627,16475.0
2015-09-30 15:30:00,92.44,92.58,92.42,92.58,14235.0,62.1829,62.2771,62.1695,62.2771,14235.0
2015-09-30 15:35:00,92.59,92.64,92.55,92.63,22898.0,62.2838,62.3175,62.2569,62.3107,22898.0
2015-09-30 15:40:00,92.6,92.66,92.59,92.6,26009.0,62.2905,62.3309,62.2838,62.2905,26009.0
2015-09-30 15:45:00,92.6,92.71,92.6,92.65,33154.0,62.2905,62.3645,62.2905,62.3242,33154.0
2015-09-30 15:50:00,92.66,92.76,92.65,92.75,69954.0,62.3309,62.3982,62.3242,62.3914,69954.0
2015-09-30 15:55:00,92.76,92.81,92.64,92.68,146813.0,62.3982,62.4318,62.3175,62.3444,146813.0
2015-10-01 09:30:00,92.83,92.97,92.56,92.97,13574.0,62.4453,62.5394,62.2636,62.5394,13574.0
2015-10-01 09:35:00,92.81,93.12,92.65,92.9,20498.0,62.4318,62.6403,62.3242,62.4923,20498.0
2015-10-01 09:40:00,92.9,93.08,92.84,93.08,9805.0,62.4923,62.6134,62.452,62.6134,9805.0
2015-10-01 09:45:00,93.03,93.08,92.98,93.07,22241.0,62.5798,62.6134,62.5462,62.6067,22241.0
2015-10-01 09:50:00,93.13,93.28,93.12,93.15,12556.0,62.6471,62.748,62.6403,62.6605,12556.0
2015-10-01 09:55:00,93.15,93.15,92.54,92.55,10649.0,62.6605,62.6605,62.2502,62.2569,10649.0
2015-10-01 10:00:00,92.51,92.6,92.32,92.4,29319.0,62.23,62.2905,62.1022,62.156,29319.0
2015-10-01 10:05:00,92.4,92.76,92.4,92.73,17812.0,62.156,62.3982,62.156,62.378,17812.0
2015-10-01 10:10:00,92.76,92.88,92.66,92.66,5225.0,62.3982,62.4789,62.3309,62.3309,5225.0
2015-10-01 10:15:00,92.72,92.99,92.69,92.77,4165.0,62.3713,62.5529,62.3511,62.4049,4165.0
2015-10-01 10:20:00,92.78,92.79,92.54,92.62,11300.0,62.4116,62.4184,62.2502,62.304,11300.0
2015-10-01 10:25:00,92.61,92.94,92.55,92.9,18221.0,62.2973,62.5193,62.2569,62.4923,18221.0
2015-10-01 10:30:00,92.9,92.98,92.6,92.6,6999.0,62.4923,62.5462,62.2905,62.2905,6999.0
2015-10-01 10:35:00,92.57,92.72,92.56,92.67,14807.0,62.2704,62.3713,62.2636,62.3376,14807.0
2015-10-01 10:40:00,92.68,92.75,92.68,92.72,20948.0,62.3444,62.3914,62.3444,62.3713,20948.0
2015-10-01 10:45:00,92.8,92.88,92.7,92.7,6100.0,62.4251,62.4789,62.3578,62.3578,6100.0
2015-10-01 10:50:00,92.7,92.78,92.45,92.46,9789.0,62.3578,62.4116,62.1896,62.1964,9789.0
2015-10-01 10:55:00,92.45,92.54,92.39,92.4,22167.0,62.1896,62.2502,62.1493,62.156,22167.0
2015-10-01 11:00:00,92.4,92.65,92.4,92.63,23758.0,62.156,62.3242,62.156,62.3107,23758.0
2015-10-01 11:05:00,92.6,92.78,92.58,92.64,3920.0,62.2905,62.4116,62.2771,62.3175,3920.0
2015-10-01 11:10:00,92.6,92.74,92.6,92.7,19800.0,62.2905,62.3847,62.2905,62.3578,19800.0
2015-10-01 11:15:00,92.71,92.73,92.5,92.53,9669.0,62.3645,62.378,62.2233,62.2435,9669.0
2015-10-01 11:20:00,92.53,92.72,92.48,92.66,10267.0,62.2435,62.3713,62.2098,62.3309,10267.0
2015-10-01 11:25:00,92.58,92.65,92.5,92.5,8600.0,62.2771,62.3242,62.2233,62.2233,8600.0
2015-10-01 11:30:00,92.51,92.72,92.51,92.59,9020.0,62.23,62.3713,62.23,62.2838,9020.0
2015-10-01 11:35:00,92.68,92.73,92.57,92.72,8657.0,62.3444,62.378,62.2704,62.3713,8657.0
2015-10-01 11:40:00,92.7,92.84,92.64,92.81,21428.0,62.3578,62.452,62.3175,62.4318,21428.0
2015-10-01 11:45:00,92.8,92.84,92.75,92.84,29575.0,62.4251,62.452,62.3914,62.452,29575.0
2015-10-01 11:50:00,92.86,92.88,92.65,92.65,31023.0,62.4654,62.4789,62.3242,62.3242,31023.0
2015-10-01 11:55:00,92.66,92.68,92.5,92.61,17060.0,62.3309,62.3444,62.2233,62.2973,17060.0
2015-10-01 12:00:00,92.57,92.58,92.43,92.46,15145.0,62.2704,62.2771,62.1762,62.1964,15145.0
2015-10-01 12:05:00,92.46,92.46,92.37,92.4,21026.0,62.1964,62.1964,62.1358,62.156,21026.0
2015-10-01 12:10:00,92.43,92.46,92.4,92.41,7593.0,62.1762,62.1964,62.156,62.1627,7593.0
2015-10-01 12:15:00,92.4,92.4,92.32,92.36,3500.0,62.156,62.156,62.1022,62.1291,3500.0
2015-10-01 12:20:00,92.34,92.38,92.28,92.31,5892.0,62.1156,62.1426,62.0753,62.0955,5892.0
2015-10-01 12:25:00,92.31,92.48,92.31,92.42,10157.0,62.0955,62.2098,62.0955,62.1695,10157.0
2015-10-01 12:30:00,92.42,92.51,92.4,92.5,14100.0,62.1695,62.23,62.156,62.2233,14100.0
2015-10-01 12:35:00,92.47,92.55,92.45,92.47,4070.0,62.2031,62.2569,62.1896,62.2031,4070.0
2015-10-01 12:40:00,92.45,92.51,92.45,92.5,7510.0,62.1896,62.23,62.1896,62.2233,7510.0
2015-10-01 12:45:00,92.49,92.49,92.38,92.38,9271.0,62.2165,62.2165,62.1426,62.1426,9271.0
2015-10-01 12:50:00,92.39,92.51,92.39,92.51,8113.0,62.1493,62.23,62.1493,62.23,8113.0
2015-10-01 12:55:00,92.5,92.54,92.45,92.45,5300.0,62.2233,62.2502,62.1896,62.1896,5300.0
2015-10-01 13:00:00,92.45,92.46,92.4,92.41,32756.0,62.1896,62.1964,62.156,62.1627,32756.0
2015-10-01 13:05:00,92.4,92.48,92.39,92.45,7601.0,62.156,62.2098,62.1493,62.1896,7601.0
2015-10-01 13:10:00,92.47,92.49,92.44,92.46,10275.0,62.2031,62.2165,62.1829,62.1964,10275.0
2015-10-01 13:15:00,92.47,92.63,92.47,92.53,6829.0,62.2031,62.3107,62.2031,62.2435,6829.0
2015-10-01 13:20:00,92.54,92.58,92.48,92.58,11926.0,62.2502,62.2771,62.2098,62.2771,11926.0
2015-10-01 13:25:00,92.55,92.63,92.5,92.54,4912.0,62.2569,62.3107,62.2233,62.2502,4912.0
2015-10-01 13:30:00,92.53,92.62,92.53,92.59,3500.0,62.2435,62.304,62.2435,62.2838,3500.0
2015-10-01 13:35:00,92.59,92.65,92.56,92.6,7800.0,62.2838,62.3242,62.2636,62.2905,7800.0
2015-10-01 13:40:00,92.6,92.66,92.6,92.65,12697.0,62.2905,62.3309,62.2905,62.3242,12697.0
2015-10-01 13:45:00,92.66,92.68,92.6,92.67,5500.0,62.3309,62.3444,62.2905,62.3376,5500.0
2015-10-01 13:50:00,92.63,92.76,92.6,92.7,12471.0,62.3107,62.3982,62.2905,62.3578,12471.0
2015-10-01 13:55:00,92.76,92.78,92.67,92.78,7289.0,62.3982,62.4116,62.3376,62.4116,7289.0
2015-10-01 14:00:00,92.78,92.91,92.74,92.9,25457.0,62.4116,62.4991,62.3847,62.4923,25457.0
2015-10-01 14:05:00,92.9,93.15,92.9,93.15,34431.0,62.4923,62.6605,62.4923,62.6605,34431.0
2015-10-01 14:10:00,93.13,93.2,93.12,93.14,13191.0,62.6471,62.6942,62.6403,62.6538,13191.0
2015-10-01 14:15:00,93.17,93.29,93.11,93.17,12335.0,62.674,62.7547,62.6336,62.674,12335.0
2015-10-01 14:20:00,93.13,93.22,93.08,93.12,9882.0,62.6471,62.7076,62.6134,62.6403,9882.0
2015-10-01 14:25:00,93.09,93.29,93.08,93.29,16400.0,62.6202,62.7547,62.6134,62.7547,16400.0
2015-10-01 14:30:00,93.3,93.4,93.26,93.35,16461.0,62.7614,62.8287,62.7345,62.7951,16461.0
2015-10-01 14:35:00,93.26,93.4,93.25,93.3,9000.0,62.7345,62.8287,62.7278,62.7614,9000.0
2015-10-01 14:40:00,93.36,93.48,93.32,93.38,6800.0,62.8018,62.8825,62.7749,62.8152,6800.0
2015-10-01 14:45:00,93.39,93.45,93.33,93.38,10300.0,62.822,62.8623,62.7816,62.8152,10300.0
2015-10-01 14:50:00,93.38,93.47,93.31,93.47,10872.0,62.8152,62.8758,62.7681,62.8758,10872.0
2015-10-01 14:55:00,93.5,93.6,93.46,93.51,12999.0,62.896,62.9632,62.8691,62.9027,12999.0
2015-10-01 15:00:00,93.5,93.64,93.5,93.61,11973.0,62.896,62.9901,62.896,62.97,11973.0
2015-10-01 15:05:00,93.61,93.62,93.44,93.49,16066.0,62.97,62.9767,62.8556,62.8892,16066.0
2015-10-01 15:10:00,93.49,93.65,93.48,93.65,19000.0,62.8892,62.9969,62.8825,62.9969,19000.0
2015-10-01 15:15:00,93.62,93.62,93.48,93.5,14139.0,62.9767,62.9767,62.8825,62.896,14139.0
2015-10-01 15:20:00,93.5,93.63,93.46,93.6,32110.0,62.896,62.9834,62.8691,62.9632,32110.0
2015-10-01 15:25:00,93.62,93.64,93.44,93.52,21295.0,62.9767,62.9901,62.8556,62.9094,21295.0
2015-10-01 15:30:00,93.5,93.56,93.45,93.54,26375.0,62.896,62.9363,62.8623,62.9229,26375.0
2015-10-01 15:35:00,93.51,93.52,93.35,93.36,34434.0,62.9027,62.9094,62.7951,62.8018,34434.0
2015-10-01 15:40:00,93.36,93.46,93.34,93.44,23280.0,62.8018,62.8691,62.7883,62.8556,23280.0
2015-10-01 15:45:00,93.46,93.62,93.46,93.61,27595.0,62.8691,62.9767,62.8691,62.97,27595.0
2015-10-01 15:50:00,93.6,93.65,93.57,93.62,40130.0,62.9632,62.9969,62.943,62.9767,40130.0
2015-10-01 15:55:00,93.61,93.82,93.61,93.79,62181.0,62.97,63.1112,62.97,63.091,62181.0
2015-10-02 09:30:00,92.22,92.35,91.57,91.57,53897.0,62.0349,62.1224,61.5977,61.5977,53897.0
2015-10-02 09:35:00,91.51,91.68,91.04,91.04,110742.0,61.5573,61.6717,61.2412,61.2412,110742.0
2015-10-02 09:40:00,91.07,91.07,90.57,90.64,78154.0,61.2613,61.2613,60.925,60.9721,78154.0
2015-10-02 09:45:00,90.62,90.64,89.7,89.9,200382.0,60.9586,60.9721,60.3398,60.4743,200382.0
2015-10-02 09:50:00,89.93,90.03,89.63,89.89,45149.0,60.4945,60.5617,60.2927,60.4676,45149.0
2015-10-02 09:55:00,89.94,89.98,89.26,89.62,59285.0,60.5012,60.5281,60.0438,60.2859,59285.0
2015-10-02 10:00:00,89.6,89.66,89.02,89.07,80571.0,60.2725,60.3129,59.8823,59.916,80571.0
2015-10-02 10:05:00,89.07,89.13,88.83,88.85,46569.0,59.916,59.9563,59.7545,59.768,46569.0
2015-10-02 10:10:00,88.87,89.13,88.77,89.1,66068.0,59.7814,59.9563,59.7142,59.9361,66068.0
2015-10-02 10:15:00,89.1,89.24,88.9,88.95,55119.0,59.9361,60.0303,59.8016,59.8352,55119.0
2015-10-02 10:20:00,88.95,89.14,88.89,89.05,45697.0,59.8352,59.9631,59.7949,59.9025,45697.0
2015-10-02 10:25:00,89.03,89.17,88.98,89.08,44622.0,59.8891,59.9832,59.8554,59.9227,44622.0
2015-10-02 10:30:00,89.1,89.4,88.99,89.36,30329.0,59.9361,60.138,59.8622,60.111,30329.0
2015-10-02 10:35:00,89.36,89.37,89.16,89.3,30566.0,60.111,60.1178,59.9765,60.0707,30566.0
2015-10-02 10:40:00,89.3,89.74,89.3,89.65,40167.0,60.0707,60.3667,60.0707,60.3061,40167.0
2015-10-02 10:45:00,89.62,89.88,89.6,89.88,42320.0,60.2859,60.4608,60.2725,60.4608,42320.0
2015-10-02 10:50:00,89.88,89.9,89.65,89.7,26768.0,60.4608,60.4743,60.3061,60.3398,26768.0
2015-10-02 10:55:00,89.71,90.27,89.71,90.25,42767.0,60.3465,60.7232,60.3465,60.7097,42767.0
2015-10-02 11:00:00,90.25,90.42,90.05,90.26,58546.0,60.7097,60.8241,60.5752,60.7165,58546.0
2015-10-02 11:05:00,90.28,90.34,90.2,90.25,33539.0,60.7299,60.7703,60.6761,60.7097,33539.0
2015-10-02 11:10:00,90.24,90.41,89.99,90.01,46494.0,60.703,60.8174,60.5348,60.5483,46494.0
2015-10-02 11:15:00,90.03,90.04,89.71,89.89,30084.0,60.5617,60.5685,60.3465,60.4676,30084.0
2015-10-02 11:20:00,89.91,89.98,89.64,89.64,21556.0,60.481,60.5281,60.2994,60.2994,21556.0
2015-10-02 11:25:00,89.65,90.1,89.65,90.06,49077.0,60.3061,60.6088,60.3061,60.5819,49077.0
2015-10-02 11:30:00,90.03,90.2,89.99,90.2,26373.0,60.5617,60.6761,60.5348,60.6761,26373.0
2015-10-02 11:35:00,90.2,90.3,89.99,90.0,27160.0,60.6761,60.7434,60.5348,60.5416,27160.0
2015-10-02 11:40:00,89.99,90.0,89.9,89.91,36478.0,60.5348,60.5416,60.4743,60.481,36478.0
2015-10-02 11:45:00,89.91,90.05,89.89,89.99,63436.0,60.481,60.5752,60.4676,60.5348,63436.0
2015-10-02 11:50:00,89.97,90.13,89.93,90.11,17320.0,60.5214,60.629,60.4945,60.6156,17320.0
2015-10-02 11:55:00,90.11,90.37,90.04,90.28,24856.0,60.6156,60.7905,60.5685,60.7299,24856.0
2015-10-02 12:00:00,90.28,90.33,90.23,90.3,12000.0,60.7299,60.7636,60.6963,60.7434,12000.0
2015-10-02 12:05:00,90.32,90.46,90.26,90.34,10064.0,60.7568,60.851,60.7165,60.7703,10064.0
2015-10-02 12:10:00,90.34,90.49,90.34,90.47,16560.0,60.7703,60.8712,60.7703,60.8577,16560.0
2015-10-02 12:15:00,90.49,90.59,90.47,90.55,21567.0,60.8712,60.9384,60.8577,60.9115,21567.0
2015-10-02 12:20:00,90.55,90.67,90.52,90.55,6702.0,60.9115,60.9923,60.8914,60.9115,6702.0
2015-10-02 12:25:00,90.51,90.58,90.49,90.54,19251.0,60.8846,60.9317,60.8712,60.9048,19251.0
2015-10-02 12:30:00,90.52,90.75,90.5,90.54,23999.0,60.8914,61.0461,60.8779,60.9048,23999.0
2015-10-02 12:35:00,90.51,90.56,90.49,90.5,29726.0,60.8846,60.9183,60.8712,60.8779,29726.0
2015-10-02 12:40:00,90.5,90.62,90.5,90.55,21356.0,60.8779,60.9586,60.8779,60.9115,21356.0
2015-10-02 12:45:00,90.55,90.59,90.5,90.51,17200.0,60.9115,60.9384,60.8779,60.8846,17200.0
2015-10-02 12:50:00,90.5,90.82,90.45,90.79,27423.0,60.8779,61.0932,60.8443,61.073,27423.0
2015-10-02 12:55:00,90.8,90.82,90.71,90.71,33502.0,61.0797,61.0932,61.0192,61.0192,33502.0
2015-10-02 13:00:00,90.71,90.75,90.69,90.72,23163.0,61.0192,61.0461,61.0057,61.0259,23163.0
2015-10-02 13:05:00,90.73,90.76,90.38,90.43,40641.0,61.0326,61.0528,60.7972,60.8308,40641.0
2015-10-02 13:10:00,90.46,90.64,90.44,90.57,14175.0,60.851,60.9721,60.8375,60.925,14175.0
2015-10-02 13:15:00,90.61,90.69,90.53,90.6,13040.0,60.9519,61.0057,60.8981,60.9452,13040.0
2015-10-02 13:20:00,90.57,90.57,90.43,90.48,13450.0,60.925,60.925,60.8308,60.8645,13450.0
2015-10-02 13:25:00,90.45,90.48,90.31,90.31,15000.0,60.8443,60.8645,60.7501,60.7501,15000.0
2015-10-02 13:30:00,90.33,90.42,90.09,90.09,23564.0,60.7636,60.8241,60.6021,60.6021,23564.0
2015-10-02 13:35:00,90.07,90.1,89.71,89.73,30205.0,60.5887,60.6088,60.3465,60.3599,30205.0
2015-10-02 13:40:00,89.73,89.73,89.59,89.63,26953.0,60.3599,60.3599,60.2658,60.2927,26953.0
2015-10-02 13:45:00,89.63,89.71,89.6,89.71,18542.0,60.2927,60.3465,60.2725,60.3465,18542.0
2015-10-02 13:50:00,89.72,89.75,89.33,89.34,80885.0,60.3532,60.3734,60.0909,60.0976,80885.0
2015-10-02 13:55:00,89.33,89.59,89.3,89.51,25313.0,60.0909,60.2658,60.0707,60.212,25313.0
2015-10-02 14:00:00,89.54,89.83,89.53,89.81,24500.0,60.2321,60.4272,60.2254,60.4138,24500.0
2015-10-02 14:05:00,89.81,89.99,89.8,89.91,35809.0,60.4138,60.5348,60.407,60.481,35809.0
2015-10-02 14:10:00,89.97,89.97,89.71,89.72,15438.0,60.5214,60.5214,60.3465,60.3532,15438.0
2015-10-02 14:15:00,89.72,89.75,89.5,89.5,11700.0,60.3532,60.3734,60.2052,60.2052,11700.0
2015-10-02 14:20:00,89.5,89.62,89.41,89.54,13288.0,60.2052,60.2859,60.1447,60.2321,13288.0
2015-10-02 14:25:00,89.57,89.78,89.52,89.68,15030.0,60.2523,60.3936,60.2187,60.3263,15030.0
2015-10-02 14:30:00,89.7,89.85,89.67,89.78,17530.0,60.3398,60.4407,60.3196,60.3936,17530.0
2015-10-02 14:35:00,89.8,89.85,89.73,89.79,16728.0,60.407,60.4407,60.3599,60.4003,16728.0
2015-10-02 14:40:00,89.79,89.82,89.55,89.61,11008.0,60.4003,60.4205,60.2389,60.2792,11008.0
2015-10-02 14:45:00,89.65,89.67,89.57,89.6,14724.0,60.3061,60.3196,60.2523,60.2725,14724.0
2015-10-02 14:50:00,89.6,89.79,89.6,89.76,28194.0,60.2725,60.4003,60.2725,60.3801,28194.0
2015-10-02 14:55:00,89.76,89.81,89.51,89.53,13563.0,60.3801,60.4138,60.212,60.2254,13563.0
2015-10-02 15:00:00,89.53,89.57,89.35,89.42,18205.0,60.2254,60.2523,60.1043,60.1514,18205.0
2015-10-02 15:05:00,89.45,89.63,89.42,89.63,32277.0,60.1716,60.2927,60.1514,60.2927,32277.0
2015-10-02 15:10:00,89.66,89.79,89.57,89.71,19457.0,60.3129,60.4003,60.2523,60.3465,19457.0
2015-10-02 15:15:00,89.72,90.04,89.71,90.02,14476.0,60.3532,60.5685,60.3465,60.555,14476.0
2015-10-02 15:20:00,89.99,90.11,89.93,90.07,18259.0,60.5348,60.6156,60.4945,60.5887,18259.0
2015-10-02 15:25:00,90.06,90.19,90.02,90.19,17767.0,60.5819,60.6694,60.555,60.6694,17767.0
2015-10-02 15:30:00,90.2,90.21,90.04,90.11,47262.0,60.6761,60.6828,60.5685,60.6156,47262.0
2015-10-02 15:35:00,90.11,90.25,90.05,90.15,93817.0,60.6156,60.7097,60.5752,60.6425,93817.0
2015-10-02 15:40:00,90.15,90.27,90.13,90.26,41671.0,60.6425,60.7232,60.629,60.7165,41671.0
2015-10-02 15:45:00,90.26,90.35,90.25,90.31,45688.0,60.7165,60.777,60.7097,60.7501,45688.0
2015-10-02 15:50:00,90.32,90.4,90.25,90.37,60775.0,60.7568,60.8106,60.7097,60.7905,60775.0
2015-10-02 15:55:00,90.37,90.57,90.32,90.54,177070.0,60.7905,60.925,60.7568,60.9048,177070.0
2015-10-05 09:30:00,91.23,91.46,90.88,91.07,38004.0,61.369,61.5237,61.1335,61.2613,38004.0
2015-10-05 09:35:00,91.12,91.3,90.78,91.02,21709.0,61.295,61.4161,61.0663,61.2277,21709.0
2015-10-05 09:40:00,91.02,91.07,90.71,90.73,22628.0,61.2277,61.2613,61.0192,61.0326,22628.0
2015-10-05 09:45:00,90.74,91.13,90.71,91.06,29102.0,61.0394,61.3017,61.0192,61.2546,29102.0
2015-10-05 09:50:00,91.1,91.11,90.74,90.81,52425.0,61.2815,61.2882,61.0394,61.0864,52425.0
2015-10-05 09:55:00,90.83,91.09,90.8,90.82,46422.0,61.0999,61.2748,61.0797,61.0932,46422.0
2015-10-05 10:00:00,90.82,90.85,90.56,90.63,45703.0,61.0932,61.1133,60.9183,60.9654,45703.0
2015-10-05 10:05:00,90.66,90.9,90.66,90.83,18232.0,60.9855,61.147,60.9855,61.0999,18232.0
2015-10-05 10:10:00,90.86,90.96,90.8,90.87,26056.0,61.1201,61.1873,61.0797,61.1268,26056.0
2015-10-05 10:15:00,90.86,91.02,90.83,90.87,31806.0,61.1201,61.2277,61.0999,61.1268,31806.0
2015-10-05 10:20:00,90.86,90.91,90.59,90.75,18616.0,61.1201,61.1537,60.9384,61.0461,18616.0
2015-10-05 10:25:00,90.74,90.89,90.67,90.81,16447.0,61.0394,61.1403,60.9923,61.0864,16447.0
2015-10-05 10:30:00,90.82,90.92,90.72,90.72,25563.0,61.0932,61.1604,61.0259,61.0259,25563.0
2015-10-05 10:35:00,90.73,90.87,90.7,90.86,9300.0,61.0326,61.1268,61.0124,61.1201,9300.0
2015-10-05 10:40:00,90.87,90.88,90.5,90.52,9740.0,61.1268,61.1335,60.8779,60.8914,9740.0
2015-10-05 10:45:00,90.49,90.57,90.42,90.47,11719.0,60.8712,60.925,60.8241,60.8577,11719.0
2015-10-05 10:50:00,90.47,90.47,90.27,90.33,12054.0,60.8577,60.8577,60.7232,60.7636,12054.0
2015-10-05 10:55:00,90.31,90.31,90.1,90.13,20888.0,60.7501,60.7501,60.6088,60.629,20888.0
2015-10-05 11:00:00,90.14,90.34,90.14,90.25,26671.0,60.6357,60.7703,60.6357,60.7097,26671.0
2015-10-05 11:05:00,90.26,90.32,90.17,90.19,35680.0,60.7165,60.7568,60.6559,60.6694,35680.0
2015-10-05 11:10:00,90.22,90.33,90.19,90.23,18863.0,60.6896,60.7636,60.6694,60.6963,18863.0
2015-10-05 11:15:00,90.22,90.22,90.06,90.09,9728.0,60.6896,60.6896,60.5819,60.6021,9728.0
2015-10-05 11:20:00,90.05,90.16,89.97,90.16,11982.0,60.5752,60.6492,60.5214,60.6492,11982.0
2015-10-05 11:25:00,90.15,90.18,89.93,89.93,12200.0,60.6425,60.6626,60.4945,60.4945,12200.0
2015-10-05 11:30:00,89.92,90.03,89.89,89.9,9620.0,60.4878,60.5617,60.4676,60.4743,9620.0
2015-10-05 11:35:00,89.88,89.91,89.77,89.77,11236.0,60.4608,60.481,60.3868,60.3868,11236.0
2015-10-05 11:40:00,89.76,89.78,89.55,89.57,21041.0,60.3801,60.3936,60.2389,60.2523,21041.0
2015-10-05 11:45:00,89.59,89.61,89.55,89.61,12601.0,60.2658,60.2792,60.2389,60.2792,12601.0
2015-10-05 11:50:00,89.61,89.76,89.6,89.7,14794.0,60.2792,60.3801,60.2725,60.3398,14794.0
2015-10-05 11:55:00,89.7,89.76,89.58,89.7,11452.0,60.3398,60.3801,60.259,60.3398,11452.0
2015-10-05 12:00:00,89.68,89.79,89.65,89.76,11662.0,60.3263,60.4003,60.3061,60.3801,11662.0
2015-10-05 12:05:00,89.76,90.02,89.75,90.01,14950.0,60.3801,60.555,60.3734,60.5483,14950.0
2015-10-05 12:10:00,90.03,90.04,89.74,89.89,13713.0,60.5617,60.5685,60.3667,60.4676,13713.0
2015-10-05 12:15:00,89.91,90.04,89.88,89.88,7102.0,60.481,60.5685,60.4608,60.4608,7102.0
2015-10-05 12:20:00,89.87,89.96,89.8,89.87,10981.0,60.4541,60.5147,60.407,60.4541,10981.0
2015-10-05 12:25:00,89.87,89.93,89.79,89.91,6348.0,60.4541,60.4945,60.4003,60.481,6348.0
2015-10-05 12:30:00,89.94,90.08,89.9,90.02,9163.0,60.5012,60.5954,60.4743,60.555,9163.0
2015-10-05 12:35:00,90.05,90.09,89.98,90.08,21650.0,60.5752,60.6021,60.5281,60.5954,21650.0
2015-10-05 12:40:00,90.06,90.06,89.98,90.03,6800.0,60.5819,60.5819,60.5281,60.5617,6800.0
2015-10-05 12:45:00,90.06,90.11,90.02,90.08,8845.0,60.5819,60.6156,60.555,60.5954,8845.0
2015-10-05 12:50:00,90.08,90.15,89.99,89.99,10623.0,60.5954,60.6425,60.5348,60.5348,10623.0
2015-10-05 12:55:00,90.01,90.01,89.89,90.01,6522.0,60.5483,60.5483,60.4676,60.5483,6522.0
2015-10-05 13:00:00,90.04,90.14,90.0,90.14,15322.0,60.5685,60.6357,60.5416,60.6357,15322.0
2015-10-05 13:05:00,90.13,90.21,90.12,90.15,12100.0,60.629,60.6828,60.6223,60.6425,12100.0
2015-10-05 13:10:00,90.19,90.32,90.16,90.32,9207.0,60.6694,60.7568,60.6492,60.7568,9207.0
2015-10-05 13:15:00,90.33,90.46,90.33,90.37,9942.0,60.7636,60.851,60.7636,60.7905,9942.0
2015-10-05 13:20:00,90.4,90.45,90.37,90.42,9635.0,60.8106,60.8443,60.7905,60.8241,9635.0
2015-10-05 13:25:00,90.43,90.5,90.38,90.4,10430.0,60.8308,60.8779,60.7972,60.8106,10430.0
2015-10-05 13:30:00,90.39,90.46,90.24,90.28,16843.0,60.8039,60.851,60.703,60.7299,16843.0
2015-10-05 13:35:00,90.28,90.4,90.28,90.35,9675.0,60.7299,60.8106,60.7299,60.777,9675.0
2015-10-05 13:40:00,90.37,90.38,90.2,90.2,7979.0,60.7905,60.7972,60.6761,60.6761,7979.0
2015-10-05 13:45:00,90.24,90.45,90.22,90.44,8702.0,60.703,60.8443,60.6896,60.8375,8702.0
2015-10-05 13:50:00,90.47,90.47,90.36,90.4,11028.0,60.8577,60.8577,60.7837,60.8106,11028.0
2015-10-05 13:55:00,90.4,90.47,90.38,90.39,9300.0,60.8106,60.8577,60.7972,60.8039,9300.0
2015-10-05 14:00:00,90.4,90.54,90.4,90.5,11743.0,60.8106,60.9048,60.8106,60.8779,11743.0
2015-10-05 14:05:00,90.51,90.71,90.51,90.68,14670.0,60.8846,61.0192,60.8846,60.999,14670.0
2015-10-05 14:10:00,90.67,90.69,90.52,90.53,8328.0,60.9923,61.0057,60.8914,60.8981,8328.0
2015-10-05 14:15:00,90.51,90.65,90.45,90.61,27789.0,60.8846,60.9788,60.8443,60.9519,27789.0
2015-10-05 14:20:00,90.62,90.7,90.61,90.63,13597.0,60.9586,61.0124,60.9519,60.9654,13597.0
2015-10-05 14:25:00,90.63,90.9,90.62,90.89,30385.0,60.9654,61.147,60.9586,61.1403,30385.0
2015-10-05 14:30:00,90.89,91.02,90.88,90.95,21807.0,61.1403,61.2277,61.1335,61.1806,21807.0
2015-10-05 14:35:00,90.97,91.01,90.8,90.84,14417.0,61.1941,61.221,61.0797,61.1066,14417.0
2015-10-05 14:40:00,90.84,90.92,90.8,90.8,15829.0,61.1066,61.1604,61.0797,61.0797,15829.0
2015-10-05 14:45:00,90.81,90.82,90.7,90.7,7200.0,61.0864,61.0932,61.0124,61.0124,7200.0
2015-10-05 14:50:00,90.69,90.83,90.67,90.75,20481.0,61.0057,61.0999,60.9923,61.0461,20481.0
2015-10-05 14:55:00,90.78,90.81,90.73,90.8,16476.0,61.0663,61.0864,61.0326,61.0797,16476.0
2015-10-05 15:00:00,90.8,90.88,90.74,90.87,22941.0,61.0797,61.1335,61.0394,61.1268,22941.0
2015-10-05 15:05:00,90.87,91.08,90.84,91.08,22566.0,61.1268,61.2681,61.1066,61.2681,22566.0
2015-10-05 15:10:00,91.08,91.12,90.99,91.07,17204.0,61.2681,61.295,61.2075,61.2613,17204.0
2015-10-05 15:15:00,91.03,91.11,90.99,91.0,24080.0,61.2344,61.2882,61.2075,61.2142,24080.0
2015-10-05 15:20:00,91.0,91.04,90.96,91.0,23692.0,61.2142,61.2412,61.1873,61.2142,23692.0
2015-10-05 15:25:00,91.0,91.08,90.98,91.02,17453.0,61.2142,61.2681,61.2008,61.2277,17453.0
2015-10-05 15:30:00,91.02,91.22,91.02,91.12,26759.0,61.2277,61.3622,61.2277,61.295,26759.0
2015-10-05 15:35:00,91.14,91.19,91.09,91.12,16004.0,61.3084,61.3421,61.2748,61.295,16004.0
2015-10-05 15:40:00,91.1,91.17,91.04,91.04,20719.0,61.2815,61.3286,61.2412,61.2412,20719.0
2015-10-05 15:45:00,91.08,91.11,91.0,91.03,22372.0,61.2681,61.2882,61.2142,61.2344,22372.0
2015-10-05 15:50:00,91.04,91.15,91.04,91.07,57724.0,61.2412,61.3152,61.2412,61.2613,57724.0
2015-10-05 15:55:00,91.07,91.29,91.07,91.23,189212.0,61.2613,61.4093,61.2613,61.369,189212.0
2015-10-06 09:30:00,91.57,91.84,90.99,91.35,35505.0,61.5977,61.7793,61.2075,61.4497,35505.0
2015-10-06 09:35:00,91.35,91.36,90.91,91.27,18269.0,61.4497,61.4564,61.1537,61.3959,18269.0
2015-10-06 09:40:00,91.2,91.36,91.14,91.22,13704.0,61.3488,61.4564,61.3084,61.3622,13704.0
2015-10-06 09:45:00,91.32,91.43,91.25,91.33,7425.0,61.4295,61.5035,61.3824,61.4362,7425.0
2015-10-06 09:50:00,91.33,91.46,91.2,91.4,8127.0,61.4362,61.5237,61.3488,61.4833,8127.0
2015-10-06 09:55:00,91.34,91.61,91.31,91.46,7137.0,61.443,61.6246,61.4228,61.5237,7137.0
2015-10-06 10:00:00,91.54,91.56,91.39,91.44,20739.0,61.5775,61.591,61.4766,61.5102,20739.0
2015-10-06 10:05:00,91.47,91.48,91.2,91.35,9750.0,61.5304,61.5371,61.3488,61.4497,9750.0
2015-10-06 10:10:00,91.34,91.42,91.12,91.16,6757.0,61.443,61.4968,61.295,61.3219,6757.0
2015-10-06 10:15:00,91.18,91.18,90.86,90.86,11277.0,61.3353,61.3353,61.1201,61.1201,11277.0
2015-10-06 10:20:00,90.89,90.97,90.8,90.83,15026.0,61.1403,61.1941,61.0797,61.0999,15026.0
2015-10-06 10:25:00,90.77,90.85,90.59,90.59,6953.0,61.0595,61.1133,60.9384,60.9384,6953.0
2015-10-06 10:30:00,90.62,90.7,90.54,90.64,9137.0,60.9586,61.0124,60.9048,60.9721,9137.0
2015-10-06 10:35:00,90.67,90.67,90.5,90.5,12841.0,60.9923,60.9923,60.8779,60.8779,12841.0
2015-10-06 10:40:00,90.53,90.67,90.49,90.67,12150.0,60.8981,60.9923,60.8712,60.9923,12150.0
2015-10-06 10:45:00,90.67,90.69,90.39,90.39,10747.0,60.9923,61.0057,60.8039,60.8039,10747.0
2015-10-06 10:50:00,90.42,90.5,90.3,90.36,11200.0,60.8241,60.8779,60.7434,60.7837,11200.0
2015-10-06 10:55:00,90.38,90.56,90.37,90.55,19359.0,60.7972,60.9183,60.7905,60.9115,19359.0
2015-10-06 11:00:00,90.56,90.56,90.36,90.42,20479.0,60.9183,60.9183,60.7837,60.8241,20479.0
2015-10-06 11:05:00,90.4,90.51,90.34,90.49,16572.0,60.8106,60.8846,60.7703,60.8712,16572.0
2015-10-06 11:10:00,90.48,90.51,90.43,90.46,22738.0,60.8645,60.8846,60.8308,60.851,22738.0
2015-10-06 11:15:00,90.47,90.48,90.28,90.31,81485.0,60.8577,60.8645,60.7299,60.7501,81485.0
2015-10-06 11:20:00,90.32,90.51,90.32,90.51,16537.0,60.7568,60.8846,60.7568,60.8846,16537.0
2015-10-06 11:25:00,90.5,90.54,90.39,90.54,7328.0,60.8779,60.9048,60.8039,60.9048,7328.0
2015-10-06 11:30:00,90.55,90.55,90.37,90.42,15714.0,60.9115,60.9115,60.7905,60.8241,15714.0
2015-10-06 11:35:00,90.4,90.44,90.08,90.19,16199.0,60.8106,60.8375,60.5954,60.6694,16199.0
2015-10-06 11:40:00,90.16,90.31,90.13,90.21,5300.0,60.6492,60.7501,60.629,60.6828,5300.0
2015-10-06 11:45:00,90.19,90.32,90.15,90.21,7940.0,60.6694,60.7568,60.6425,60.6828,7940.0
2015-10-06 11:50:00,90.22,90.28,90.04,90.2,9199.0,60.6896,60.7299,60.5685,60.6761,9199.0
2015-10-06 11:55:00,90.22,90.28,90.1,90.28,19949.0,60.6896,60.7299,60.6088,60.7299,19949.0
2015-10-06 12:00:00,90.29,90.43,90.27,90.37,4350.0,60.7366,60.8308,60.7232,60.7905,4350.0
2015-10-06 12:05:00,90.33,90.44,90.33,90.37,4841.0,60.7636,60.8375,60.7636,60.7905,4841.0
2015-10-06 12:10:00,90.37,90.41,90.25,90.37,9004.0,60.7905,60.8174,60.7097,60.7905,9004.0
2015-10-06 12:15:00,90.36,90.42,90.3,90.3,13473.0,60.7837,60.8241,60.7434,60.7434,13473.0
2015-10-06 12:20:00,90.34,90.46,90.3,90.33,6545.0,60.7703,60.851,60.7434,60.7636,6545.0
2015-10-06 12:25:00,90.29,90.34,90.17,90.21,5970.0,60.7366,60.7703,60.6559,60.6828,5970.0
2015-10-06 12:30:00,90.2,90.2,90.07,90.09,5400.0,60.6761,60.6761,60.5887,60.6021,5400.0
2015-10-06 12:35:00,90.09,90.18,90.03,90.03,10353.0,60.6021,60.6626,60.5617,60.5617,10353.0
2015-10-06 12:40:00,90.02,90.09,89.9,90.05,14505.0,60.555,60.6021,60.4743,60.5752,14505.0
2015-10-06 12:45:00,90.06,90.13,89.99,90.0,6240.0,60.5819,60.629,60.5348,60.5416,6240.0
2015-10-06 12:50:00,89.97,90.02,89.95,89.95,6200.0,60.5214,60.555,60.5079,60.5079,6200.0
2015-10-06 12:55:00,89.95,90.12,89.92,90.05,7049.0,60.5079,60.6223,60.4878,60.5752,7049.0
2015-10-06 13:00:00,90.06,90.11,89.98,89.98,5116.0,60.5819,60.6156,60.5281,60.5281,5116.0
2015-10-06 13:05:00,89.98,90.03,89.92,90.03,15103.0,60.5281,60.5617,60.4878,60.5617,15103.0
2015-10-06 13:10:00,90.03,90.22,90.03,90.21,4700.0,60.5617,60.6896,60.5617,60.6828,4700.0
2015-10-06 13:15:00,90.25,90.31,90.24,90.29,3527.0,60.7097,60.7501,60.703,60.7366,3527.0
2015-10-06 13:20:00,90.32,90.45,90.3,90.4,7440.0,60.7568,60.8443,60.7434,60.8106,7440.0
2015-10-06 13:25:00,90.42,90.42,90.31,90.34,7302.0,60.8241,60.8241,60.7501,60.7703,7302.0
2015-10-06 13:30:00,90.3,90.35,90.24,90.29,5800.0,60.7434,60.777,60.703,60.7366,5800.0
2015-10-06 13:35:00,90.28,90.34,90.27,90.34,3962.0,60.7299,60.7703,60.7232,60.7703,3962.0
2015-10-06 13:40:00,90.32,90.32,90.2,90.31,10278.0,60.7568,60.7568,60.6761,60.7501,10278.0
2015-10-06 13:45:00,90.32,90.39,90.26,90.37,6650.0,60.7568,60.8039,60.7165,60.7905,6650.0
2015-10-06 13:50:00,90.36,90.37,90.27,90.36,3006.0,60.7837,60.7905,60.7232,60.7837,3006.0
2015-10-06 13:55:00,90.32,90.32,90.26,90.27,4200.0,60.7568,60.7568,60.7165,60.7232,4200.0
2015-10-06 14:00:00,90.25,90.32,90.2,90.24,6535.0,60.7097,60.7568,60.6761,60.703,6535.0
2015-10-06 14:05:00,90.22,90.24,90.09,90.09,11564.0,60.6896,60.703,60.6021,60.6021,11564.0
2015-10-06 14:10:00,90.11,90.25,90.1,90.25,7713.0,60.6156,60.7097,60.6088,60.7097,7713.0
2015-10-06 14:15:00,90.22,90.31,90.22,90.25,3900.0,60.6896,60.7501,60.6896,60.7097,3900.0
2015-10-06 14:20:00,90.28,90.3,90.22,90.25,6938.0,60.7299,60.7434,60.6896,60.7097,6938.0
2015-10-06 14:25:00,90.21,90.3,90.12,90.3,12743.0,60.6828,60.7434,60.6223,60.7434,12743.0
2015-10-06 14:30:00,90.29,90.37,90.24,90.29,5530.0,60.7366,60.7905,60.703,60.7366,5530.0
2015-10-06 14:35:00,90.35,90.36,90.31,90.34,4065.0,60.777,60.7837,60.7501,60.7703,4065.0
2015-10-06 14:40:00,90.36,90.37,90.26,90.28,7297.0,60.7837,60.7905,60.7165,60.7299,7297.0
2015-10-06 14:45:00,90.28,90.28,90.16,90.25,4280.0,60.7299,60.7299,60.6492,60.7097,4280.0
2015-10-06 14:50:00,90.26,90.26,90.15,90.17,6328.0,60.7165,60.7165,60.6425,60.6559,6328.0
2015-10-06 14:55:00,90.21,90.21,90.1,90.14,7404.0,60.6828,60.6828,60.6088,60.6357,7404.0
2015-10-06 15:00:00,90.16,90.26,90.1,90.22,9132.0,60.6492,60.7165,60.6088,60.6896,9132.0
2015-10-06 15:05:00,90.23,90.34,90.22,90.3,9611.0,60.6963,60.7703,60.6896,60.7434,9611.0
2015-10-06 15:10:00,90.27,90.27,90.17,90.2,8186.0,60.7232,60.7232,60.6559,60.6761,8186.0
2015-10-06 15:15:00,90.2,90.28,90.15,90.28,9710.0,60.6761,60.7299,60.6425,60.7299,9710.0
2015-10-06 15:20:00,90.26,90.36,90.22,90.29,12536.0,60.7165,60.7837,60.6896,60.7366,12536.0
2015-10-06 15:25:00,90.28,90.37,90.26,90.33,18181.0,60.7299,60.7905,60.7165,60.7636,18181.0
2015-10-06 15:30:00,90.33,90.42,90.33,90.36,17278.0,60.7636,60.8241,60.7636,60.7837,17278.0
2015-10-06 15:35:00,90.36,90.36,90.27,90.3,17396.0,60.7837,60.7837,60.7232,60.7434,17396.0
2015-10-06 15:40:00,90.29,90.29,90.08,90.08,35892.0,60.7366,60.7366,60.5954,60.5954,35892.0
2015-10-06 15:45:00,90.07,90.15,90.07,90.07,44241.0,60.5887,60.6425,60.5887,60.5887,44241.0
2015-10-06 15:50:00,90.06,90.09,89.98,90.02,79591.0,60.5819,60.6021,60.5281,60.555,79591.0
2015-10-06 15:55:00,90.02,90.02,89.84,89.94,242638.0,60.555,60.555,60.4339,60.5012,242638.0
2015-10-07 09:30:00,91.08,91.08,90.69,90.92,43694.0,61.2681,61.2681,61.0057,61.1604,43694.0
2015-10-07 09:35:00,90.91,91.57,90.85,91.57,10808.0,61.1537,61.5977,61.1133,61.5977,10808.0
2015-10-07 09:40:00,91.54,91.61,91.41,91.52,15261.0,61.5775,61.6246,61.49,61.564,15261.0
2015-10-07 09:45:00,91.56,91.58,91.26,91.3,13700.0,61.591,61.6044,61.3891,61.4161,13700.0
2015-10-07 09:50:00,91.34,91.36,91.04,91.06,18712.0,61.443,61.4564,61.2412,61.2546,18712.0
2015-10-07 09:55:00,91.13,91.14,90.91,90.92,12166.0,61.3017,61.3084,61.1537,61.1604,12166.0
2015-10-07 10:00:00,90.92,91.18,90.91,91.09,16220.0,61.1604,61.3353,61.1537,61.2748,16220.0
2015-10-07 10:05:00,91.08,91.08,90.83,90.92,5729.0,61.2681,61.2681,61.0999,61.1604,5729.0
2015-10-07 10:10:00,90.92,91.1,90.92,91.1,46859.0,61.1604,61.2815,61.1604,61.2815,46859.0
2015-10-07 10:15:00,91.09,91.12,90.99,91.0,33656.0,61.2748,61.295,61.2075,61.2142,33656.0
2015-10-07 10:20:00,90.99,91.06,90.95,90.98,22900.0,61.2075,61.2546,61.1806,61.2008,22900.0
2015-10-07 10:25:00,91.01,91.34,90.99,91.34,41001.0,61.221,61.443,61.2075,61.443,41001.0
2015-10-07 10:30:00,91.35,91.56,91.28,91.55,39550.0,61.4497,61.591,61.4026,61.5842,39550.0
2015-10-07 10:35:00,91.53,91.53,91.28,91.28,8297.0,61.5708,61.5708,61.4026,61.4026,8297.0
2015-10-07 10:40:00,91.28,91.32,91.19,91.32,10100.0,61.4026,61.4295,61.3421,61.4295,10100.0
2015-10-07 10:45:00,91.31,91.34,91.12,91.13,13463.0,61.4228,61.443,61.295,61.3017,13463.0
2015-10-07 10:50:00,91.14,91.19,90.9,90.97,14912.0,61.3084,61.3421,61.147,61.1941,14912.0
2015-10-07 10:55:00,90.98,91.0,90.84,90.84,3935.0,61.2008,61.2142,61.1066,61.1066,3935.0
2015-10-07 11:00:00,90.84,90.89,90.8,90.83,7141.0,61.1066,61.1403,61.0797,61.0999,7141.0
2015-10-07 11:05:00,90.8,90.8,90.6,90.69,5916.0,61.0797,61.0797,60.9452,61.0057,5916.0
2015-10-07 11:10:00,90.67,90.67,90.52,90.57,5344.0,60.9923,60.9923,60.8914,60.925,5344.0
2015-10-07 11:15:00,90.57,90.6,90.4,90.54,20450.0,60.925,60.9452,60.8106,60.9048,20450.0
2015-10-07 11:20:00,90.53,90.55,90.4,90.4,6000.0,60.8981,60.9115,60.8106,60.8106,6000.0
2015-10-07 11:25:00,90.39,90.39,90.33,90.36,6912.0,60.8039,60.8039,60.7636,60.7837,6912.0
2015-10-07 11:30:00,90.32,90.48,90.31,90.48,4800.0,60.7568,60.8645,60.7501,60.8645,4800.0
2015-10-07 11:35:00,90.48,90.5,90.4,90.45,6762.0,60.8645,60.8779,60.8106,60.8443,6762.0
2015-10-07 11:40:00,90.46,90.46,90.31,90.39,8525.0,60.851,60.851,60.7501,60.8039,8525.0
2015-10-07 11:45:00,90.35,90.47,90.32,90.33,12500.0,60.777,60.8577,60.7568,60.7636,12500.0
2015-10-07 11:50:00,90.31,90.51,90.31,90.51,6654.0,60.7501,60.8846,60.7501,60.8846,6654.0
2015-10-07 11:55:00,90.51,90.57,90.48,90.48,8257.0,60.8846,60.925,60.8645,60.8645,8257.0
2015-10-07 12:00:00,90.49,90.53,90.4,90.4,4700.0,60.8712,60.8981,60.8106,60.8106,4700.0
2015-10-07 12:05:00,90.4,90.43,90.35,90.37,8530.0,60.8106,60.8308,60.777,60.7905,8530.0
2015-10-07 12:10:00,90.35,90.37,90.22,90.22,6600.0,60.777,60.7905,60.6896,60.6896,6600.0
2015-10-07 12:15:00,90.25,90.33,90.21,90.33,4854.0,60.7097,60.7636,60.6828,60.7636,4854.0
2015-10-07 12:20:00,90.31,90.31,90.11,90.12,5048.0,60.7501,60.7501,60.6156,60.6223,5048.0
2015-10-07 12:25:00,90.08,90.1,89.95,90.01,6265.0,60.5954,60.6088,60.5079,60.5483,6265.0
2015-10-07 12:30:00,90.0,90.09,89.97,90.09,13077.0,60.5416,60.6021,60.5214,60.6021,13077.0
2015-10-07 12:35:00,90.06,90.19,90.05,90.19,4332.0,60.5819,60.6694,60.5752,60.6694,4332.0
2015-10-07 12:40:00,90.15,90.33,90.1,90.33,5906.0,60.6425,60.7636,60.6088,60.7636,5906.0
2015-10-07 12:45:00,90.33,90.35,90.19,90.22,6112.0,60.7636,60.777,60.6694,60.6896,6112.0
2015-10-07 12:50:00,90.24,90.27,90.14,90.17,5548.0,60.703,60.7232,60.6357,60.6559,5548.0
2015-10-07 12:55:00,90.18,90.23,90.13,90.16,6387.0,60.6626,60.6963,60.629,60.6492,6387.0
2015-10-07 13:00:00,90.17,90.21,90.1,90.12,3480.0,60.6559,60.6828,60.6088,60.6223,3480.0
2015-10-07 13:05:00,90.1,90.25,90.1,90.25,6050.0,60.6088,60.7097,60.6088,60.7097,6050.0
2015-10-07 13:10:00,90.25,90.4,90.25,90.34,6648.0,60.7097,60.8106,60.7097,60.7703,6648.0
2015-10-07 13:15:00,90.36,90.37,90.29,90.3,5947.0,60.7837,60.7905,60.7366,60.7434,5947.0
2015-10-07 13:20:00,90.3,90.36,90.29,90.34,6563.0,60.7434,60.7837,60.7366,60.7703,6563.0
2015-10-07 13:25:00,90.36,90.52,90.36,90.44,11710.0,60.7837,60.8914,60.7837,60.8375,11710.0
2015-10-07 13:30:00,90.47,90.73,90.45,90.72,15789.0,60.8577,61.0326,60.8443,61.0259,15789.0
2015-10-07 13:35:00,90.73,90.86,90.72,90.86,10476.0,61.0326,61.1201,61.0259,61.1201,10476.0
2015-10-07 13:40:00,90.86,90.92,90.79,90.89,12638.0,61.1201,61.1604,61.073,61.1403,12638.0
2015-10-07 13:45:00,90.88,90.94,90.83,90.87,8555.0,61.1335,61.1739,61.0999,61.1268,8555.0
2015-10-07 13:50:00,90.89,90.89,90.68,90.73,6357.0,61.1403,61.1403,60.999,61.0326,6357.0
2015-10-07 13:55:00,90.73,90.83,90.69,90.73,9514.0,61.0326,61.0999,61.0057,61.0326,9514.0
2015-10-07 14:00:00,90.75,90.93,90.75,90.93,11374.0,61.0461,61.1672,61.0461,61.1672,11374.0
2015-10-07 14:05:00,90.93,90.97,90.85,90.86,8536.0,61.1672,61.1941,61.1133,61.1201,8536.0
2015-10-07 14:10:00,90.85,90.85,90.75,90.75,8205.0,61.1133,61.1133,61.0461,61.0461,8205.0
2015-10-07 14:15:00,90.73,90.75,90.58,90.58,5453.0,61.0326,61.0461,60.9317,60.9317,5453.0
2015-10-07 14:20:00,90.57,90.58,90.41,90.44,8615.0,60.925,60.9317,60.8174,60.8375,8615.0
2015-10-07 14:25:00,90.42,90.44,90.37,90.41,9573.0,60.8241,60.8375,60.7905,60.8174,9573.0
2015-10-07 14:30:00,90.45,90.59,90.45,90.45,7800.0,60.8443,60.9384,60.8443,60.8443,7800.0
2015-10-07 14:35:00,90.47,90.52,90.4,90.47,7146.0,60.8577,60.8914,60.8106,60.8577,7146.0
2015-10-07 14:40:00,90.47,90.54,90.46,90.48,9533.0,60.8577,60.9048,60.851,60.8645,9533.0
2015-10-07 14:45:00,90.48,90.5,90.45,90.46,25316.0,60.8645,60.8779,60.8443,60.851,25316.0
2015-10-07 14:50:00,90.49,90.53,90.46,90.53,19198.0,60.8712,60.8981,60.851,60.8981,19198.0
2015-10-07 14:55:00,90.53,90.62,90.53,90.58,14781.0,60.8981,60.9586,60.8981,60.9317,14781.0
2015-10-07 15:00:00,90.58,90.69,90.57,90.62,19591.0,60.9317,61.0057,60.925,60.9586,19591.0
2015-10-07 15:05:00,90.63,90.63,90.54,90.54,13965.0,60.9654,60.9654,60.9048,60.9048,13965.0
2015-10-07 15:10:00,90.54,90.69,90.54,90.58,13920.0,60.9048,61.0057,60.9048,60.9317,13920.0
2015-10-07 15:15:00,90.59,90.85,90.56,90.77,12152.0,60.9384,61.1133,60.9183,61.0595,12152.0
2015-10-07 15:20:00,90.74,90.78,90.66,90.72,14539.0,61.0394,61.0663,60.9855,61.0259,14539.0
2015-10-07 15:25:00,90.73,90.74,90.6,90.62,17036.0,61.0326,61.0394,60.9452,60.9586,17036.0
2015-10-07 15:30:00,90.63,90.7,90.63,90.66,9335.0,60.9654,61.0124,60.9654,60.9855,9335.0
2015-10-07 15:35:00,90.67,90.74,90.67,90.7,17734.0,60.9923,61.0394,60.9923,61.0124,17734.0
2015-10-07 15:40:00,90.71,90.76,90.65,90.68,30070.0,61.0192,61.0528,60.9788,60.999,30070.0
2015-10-07 15:45:00,90.69,90.7,90.44,90.47,39687.0,61.0057,61.0124,60.8375,60.8577,39687.0
2015-10-07 15:50:00,90.48,90.56,90.47,90.55,51187.0,60.8645,60.9183,60.8577,60.9115,51187.0
2015-10-07 15:55:00,90.56,90.7,90.52,90.69,90078.0,60.9183,61.0124,60.8914,61.0057,90078.0
2015-10-08 09:30:00,90.1,90.37,89.85,89.98,42089.0,60.6088,60.7905,60.4407,60.5281,42089.0
2015-10-08 09:35:00,89.97,89.97,89.58,89.58,4350.0,60.5214,60.5214,60.259,60.259,4350.0
2015-10-08 09:40:00,89.59,89.78,89.41,89.54,7316.0,60.2658,60.3936,60.1447,60.2321,7316.0
2015-10-08 09:45:00,89.54,89.62,89.41,89.43,8194.0,60.2321,60.2859,60.1447,60.1581,8194.0
2015-10-08 09:50:00,89.5,89.5,89.34,89.41,9364.0,60.2052,60.2052,60.0976,60.1447,9364.0
2015-10-08 09:55:00,89.43,89.46,89.3,89.46,6900.0,60.1581,60.1783,60.0707,60.1783,6900.0
2015-10-08 10:00:00,89.44,89.69,89.43,89.64,5700.0,60.1649,60.333,60.1581,60.2994,5700.0
2015-10-08 10:05:00,89.69,89.79,89.6,89.79,16632.0,60.333,60.4003,60.2725,60.4003,16632.0
2015-10-08 10:10:00,89.76,89.94,89.73,89.86,7192.0,60.3801,60.5012,60.3599,60.4474,7192.0
2015-10-08 10:15:00,89.84,90.0,89.79,89.92,22950.0,60.4339,60.5416,60.4003,60.4878,22950.0
2015-10-08 10:20:00,89.9,89.93,89.83,89.9,4805.0,60.4743,60.4945,60.4272,60.4743,4805.0
2015-10-08 10:25:00,89.95,90.06,89.93,89.97,14097.0,60.5079,60.5819,60.4945,60.5214,14097.0
2015-10-08 10:30:00,89.98,90.1,89.89,89.98,6595.0,60.5281,60.6088,60.4676,60.5281,6595.0
2015-10-08 10:35:00,89.98,90.06,89.95,89.97,2435.0,60.5281,60.5819,60.5079,60.5214,2435.0
2015-10-08 10:40:00,90.05,90.07,89.99,90.01,4411.0,60.5752,60.5887,60.5348,60.5483,4411.0
2015-10-08 10:45:00,90.04,90.16,90.02,90.09,7507.0,60.5685,60.6492,60.555,60.6021,7507.0
2015-10-08 10:50:00,90.05,90.06,89.72,89.72,9700.0,60.5752,60.5819,60.3532,60.3532,9700.0
2015-10-08 10:55:00,89.72,89.76,89.58,89.59,12829.0,60.3532,60.3801,60.259,60.2658,12829.0
2015-10-08 11:00:00,89.59,89.66,89.47,89.51,12782.0,60.2658,60.3129,60.185,60.212,12782.0
2015-10-08 11:05:00,89.5,89.54,89.42,89.5,9215.0,60.2052,60.2321,60.1514,60.2052,9215.0
2015-10-08 11:10:00,89.51,89.51,89.38,89.42,11439.0,60.212,60.212,60.1245,60.1514,11439.0
2015-10-08 11:15:00,89.41,89.41,89.28,89.34,11512.0,60.1447,60.1447,60.0572,60.0976,11512.0
2015-10-08 11:20:00,89.36,89.53,89.35,89.35,9308.0,60.111,60.2254,60.1043,60.1043,9308.0
2015-10-08 11:25:00,89.38,89.5,89.37,89.5,10245.0,60.1245,60.2052,60.1178,60.2052,10245.0
2015-10-08 11:30:00,89.52,89.69,89.51,89.51,12238.0,60.2187,60.333,60.212,60.212,12238.0
2015-10-08 11:35:00,89.48,89.68,89.46,89.59,19704.0,60.1918,60.3263,60.1783,60.2658,19704.0
2015-10-08 11:40:00,89.64,89.73,89.56,89.69,23500.0,60.2994,60.3599,60.2456,60.333,23500.0
2015-10-08 11:45:00,89.69,89.7,89.5,89.5,5598.0,60.333,60.3398,60.2052,60.2052,5598.0
2015-10-08 11:50:00,89.5,89.55,89.42,89.42,8303.0,60.2052,60.2389,60.1514,60.1514,8303.0
2015-10-08 11:55:00,89.42,89.48,89.38,89.41,9400.0,60.1514,60.1918,60.1245,60.1447,9400.0
2015-10-08 12:00:00,89.45,89.46,89.29,89.35,35827.0,60.1716,60.1783,60.064,60.1043,35827.0
2015-10-08 12:05:00,89.34,89.37,89.19,89.19,31384.0,60.0976,60.1178,59.9967,59.9967,31384.0
2015-10-08 12:10:00,89.22,89.32,89.2,89.27,9329.0,60.0169,60.0841,60.0034,60.0505,9329.0
2015-10-08 12:15:00,89.26,89.31,89.24,89.28,48098.0,60.0438,60.0774,60.0303,60.0572,48098.0
2015-10-08 12:20:00,89.22,89.27,89.18,89.23,8909.0,60.0169,60.0505,59.99,60.0236,8909.0
2015-10-08 12:25:00,89.25,89.31,89.17,89.19,9018.0,60.0371,60.0774,59.9832,59.9967,9018.0
2015-10-08 12:30:00,89.19,89.29,89.17,89.27,3400.0,59.9967,60.064,59.9832,60.0505,3400.0
2015-10-08 12:35:00,89.29,89.33,89.28,89.28,1410.0,60.064,60.0909,60.0572,60.0572,1410.0
2015-10-08 12:40:00,89.3,89.3,89.25,89.26,1800.0,60.0707,60.0707,60.0371,60.0438,1800.0
2015-10-08 12:45:00,89.23,89.23,88.98,89.0,12053.0,60.0236,60.0236,59.8554,59.8689,12053.0
2015-10-08 12:50:00,88.99,89.06,88.96,89.0,12005.0,59.8622,59.9092,59.842,59.8689,12005.0
2015-10-08 12:55:00,89.03,89.11,88.98,89.0,8100.0,59.8891,59.9429,59.8554,59.8689,8100.0
2015-10-08 13:00:00,88.99,89.06,88.94,88.95,5986.0,59.8622,59.9092,59.8285,59.8352,5986.0
2015-10-08 13:05:00,88.97,89.04,88.96,89.0,6578.0,59.8487,59.8958,59.842,59.8689,6578.0
2015-10-08 13:10:00,88.98,88.98,88.9,88.92,8137.0,59.8554,59.8554,59.8016,59.8151,8137.0
2015-10-08 13:15:00,88.93,89.0,88.9,89.0,7869.0,59.8218,59.8689,59.8016,59.8689,7869.0
2015-10-08 13:20:00,89.0,89.04,88.89,88.96,11844.0,59.8689,59.8958,59.7949,59.842,11844.0
2015-10-08 13:25:00,88.92,89.22,88.92,89.19,19578.0,59.8151,60.0169,59.8151,59.9967,19578.0
2015-10-08 13:30:00,89.18,89.29,89.15,89.26,10298.0,59.99,60.064,59.9698,60.0438,10298.0
2015-10-08 13:35:00,89.24,89.26,89.18,89.22,5500.0,60.0303,60.0438,59.99,60.0169,5500.0
2015-10-08 13:40:00,89.2,89.22,89.08,89.19,7961.0,60.0034,60.0169,59.9227,59.9967,7961.0
2015-10-08 13:45:00,89.18,89.25,89.16,89.18,8300.0,59.99,60.0371,59.9765,59.99,8300.0
2015-10-08 13:50:00,89.17,89.21,89.13,89.18,10650.0,59.9832,60.0101,59.9563,59.99,10650.0
2015-10-08 13:55:00,89.16,89.25,89.16,89.23,15463.0,59.9765,60.0371,59.9765,60.0236,15463.0
2015-10-08 14:00:00,89.23,89.56,89.15,89.3,55407.0,60.0236,60.2456,59.9698,60.0707,55407.0
2015-10-08 14:05:00,89.26,89.26,88.92,89.04,20172.0,60.0438,60.0438,59.8151,59.8958,20172.0
2015-10-08 14:10:00,89.03,89.21,88.98,89.09,14641.0,59.8891,60.0101,59.8554,59.9294,14641.0
2015-10-08 14:15:00,89.11,89.11,88.86,88.89,13304.0,59.9429,59.9429,59.7747,59.7949,13304.0
2015-10-08 14:20:00,88.91,89.02,88.88,89.0,11810.0,59.8083,59.8823,59.7882,59.8689,11810.0
2015-10-08 14:25:00,89.02,89.05,88.9,88.98,10230.0,59.8823,59.9025,59.8016,59.8554,10230.0
2015-10-08 14:30:00,88.97,89.19,88.97,89.19,11063.0,59.8487,59.9967,59.8487,59.9967,11063.0
2015-10-08 14:35:00,89.19,89.27,89.14,89.24,5809.0,59.9967,60.0505,59.9631,60.0303,5809.0
2015-10-08 14:40:00,89.24,89.35,89.24,89.28,8542.0,60.0303,60.1043,60.0303,60.0572,8542.0
2015-10-08 14:45:00,89.29,89.34,89.26,89.29,16789.0,60.064,60.0976,60.0438,60.064,16789.0
2015-10-08 14:50:00,89.29,89.36,89.26,89.27,13621.0,60.064,60.111,60.0438,60.0505,13621.0
2015-10-08 14:55:00,89.29,89.41,89.26,89.36,29271.0,60.064,60.1447,60.0438,60.111,29271.0
2015-10-08 15:00:00,89.37,89.48,89.35,89.41,16153.0,60.1178,60.1918,60.1043,60.1447,16153.0
2015-10-08 15:05:00,89.42,89.59,89.39,89.56,14097.0,60.1514,60.2658,60.1312,60.2456,14097.0
2015-10-08 15:10:00,89.59,89.73,89.58,89.72,14685.0,60.2658,60.3599,60.259,60.3532,14685.0
2015-10-08 15:15:00,89.71,89.85,89.7,89.75,13502.0,60.3465,60.4407,60.3398,60.3734,13502.0
2015-10-08 15:20:00,89.75,89.84,89.6,89.68,16962.0,60.3734,60.4339,60.2725,60.3263,16962.0
2015-10-08 15:25:00,89.68,89.8,89.6,89.62,10401.0,60.3263,60.407,60.2725,60.2859,10401.0
2015-10-08 15:30:00,89.62,89.67,89.5,89.51,22638.0,60.2859,60.3196,60.2052,60.212,22638.0
2015-10-08 15:35:00,89.5,89.59,89.48,89.5,34482.0,60.2052,60.2658,60.1918,60.2052,34482.0
2015-10-08 15:40:00,89.52,89.61,89.52,89.6,33319.0,60.2187,60.2792,60.2187,60.2725,33319.0
2015-10-08 15:45:00,89.6,89.82,89.59,89.8,32608.0,60.2725,60.4205,60.2658,60.407,32608.0
2015-10-08 15:50:00,89.8,89.89,89.76,89.88,47464.0,60.407,60.4676,60.3801,60.4608,47464.0
2015-10-08 15:55:00,89.89,89.92,89.83,89.87,88154.0,60.4676,60.4878,60.4272,60.4541,88154.0
2015-10-09 09:30:00,90.06,90.1,89.48,89.59,16733.0,60.5819,60.6088,60.1918,60.2658,16733.0
2015-10-09 09:35:00,89.51,89.97,89.5,89.97,11620.0,60.212,60.5214,60.2052,60.5214,11620.0
2015-10-09 09:40:00,89.97,90.07,89.87,90.04,10649.0,60.5214,60.5887,60.4541,60.5685,10649.0
2015-10-09 09:45:00,89.99,90.08,89.88,89.9,19297.0,60.5348,60.5954,60.4608,60.4743,19297.0
2015-10-09 09:50:00,89.95,89.99,89.82,89.99,5869.0,60.5079,60.5348,60.4205,60.5348,5869.0
2015-10-09 09:55:00,89.91,89.98,89.77,89.95,9000.0,60.481,60.5281,60.3868,60.5079,9000.0
2015-10-09 10:00:00,89.95,90.01,89.69,89.73,11660.0,60.5079,60.5483,60.333,60.3599,11660.0
2015-10-09 10:05:00,89.77,89.79,89.61,89.66,5100.0,60.3868,60.4003,60.2792,60.3129,5100.0
2015-10-09 10:10:00,89.61,89.84,89.59,89.74,17237.0,60.2792,60.4339,60.2658,60.3667,17237.0
2015-10-09 10:15:00,89.73,89.92,89.73,89.87,22026.0,60.3599,60.4878,60.3599,60.4541,22026.0
2015-10-09 10:20:00,89.84,89.92,89.76,89.76,46704.0,60.4339,60.4878,60.3801,60.3801,46704.0
2015-10-09 10:25:00,89.78,89.85,89.71,89.78,12503.0,60.3936,60.4407,60.3465,60.3936,12503.0
2015-10-09 10:30:00,89.78,89.8,89.45,89.53,20983.0,60.3936,60.407,60.1716,60.2254,20983.0
2015-10-09 10:35:00,89.55,89.82,89.52,89.7,13742.0,60.2389,60.4205,60.2187,60.3398,13742.0
2015-10-09 10:40:00,89.72,89.88,89.72,89.88,5483.0,60.3532,60.4608,60.3532,60.4608,5483.0
2015-10-09 10:45:00,89.88,89.93,89.74,89.74,6300.0,60.4608,60.4945,60.3667,60.3667,6300.0
2015-10-09 10:50:00,89.76,89.79,89.63,89.63,13060.0,60.3801,60.4003,60.2927,60.2927,13060.0
2015-10-09 10:55:00,89.65,89.75,89.61,89.71,5025.0,60.3061,60.3734,60.2792,60.3465,5025.0
2015-10-09 11:00:00,89.68,89.76,89.63,89.63,4550.0,60.3263,60.3801,60.2927,60.2927,4550.0
2015-10-09 11:05:00,89.6,89.66,89.6,89.63,5663.0,60.2725,60.3129,60.2725,60.2927,5663.0
2015-10-09 11:10:00,89.6,89.6,89.37,89.48,36008.0,60.2725,60.2725,60.1178,60.1918,36008.0
2015-10-09 11:15:00,89.45,89.51,89.38,89.38,21663.0,60.1716,60.212,60.1245,60.1245,21663.0
2015-10-09 11:20:00,89.35,89.4,89.27,89.27,9092.0,60.1043,60.138,60.0505,60.0505,9092.0
2015-10-09 11:25:00,89.25,89.3,89.15,89.17,11769.0,60.0371,60.0707,59.9698,59.9832,11769.0
2015-10-09 11:30:00,89.16,89.2,88.99,88.99,4666.0,59.9765,60.0034,59.8622,59.8622,4666.0
2015-10-09 11:35:00,89.0,89.11,88.97,89.11,9400.0,59.8689,59.9429,59.8487,59.9429,9400.0
2015-10-09 11:40:00,89.11,89.13,89.01,89.01,1900.0,59.9429,59.9563,59.8756,59.8756,1900.0
2015-10-09 11:45:00,89.01,89.06,88.9,88.9,3230.0,59.8756,59.9092,59.8016,59.8016,3230.0
2015-10-09 11:50:00,88.92,88.95,88.77,88.77,12121.0,59.8151,59.8352,59.7142,59.7142,12121.0
2015-10-09 11:55:00,88.78,88.83,88.69,88.77,13943.0,59.7209,59.7545,59.6603,59.7142,13943.0
2015-10-09 12:00:00,88.72,88.8,88.67,88.67,6220.0,59.6805,59.7343,59.6469,59.6469,6220.0
2015-10-09 12:05:00,88.67,88.69,88.57,88.59,5400.0,59.6469,59.6603,59.5796,59.5931,5400.0
2015-10-09 12:10:00,88.6,88.62,88.45,88.47,5000.0,59.5998,59.6133,59.4989,59.5124,5000.0
2015-10-09 12:15:00,88.5,88.56,88.4,88.49,4669.0,59.5325,59.5729,59.4653,59.5258,4669.0
2015-10-09 12:20:00,88.46,88.53,88.31,88.36,6828.0,59.5056,59.5527,59.4047,59.4384,6828.0
2015-10-09 12:25:00,88.37,88.4,88.28,88.32,10365.0,59.4451,59.4653,59.3845,59.4115,10365.0
2015-10-09 12:30:00,88.3,88.31,88.17,88.18,9591.0,59.398,59.4047,59.3106,59.3173,9591.0
2015-10-09 12:35:00,88.19,88.19,88.03,88.03,30950.0,59.324,59.324,59.2164,59.2164,30950.0
2015-10-09 12:40:00,88.03,88.04,87.87,87.87,15590.0,59.2164,59.2231,59.1087,59.1087,15590.0
2015-10-09 12:45:00,87.87,87.87,87.76,87.78,33490.0,59.1087,59.1087,59.0348,59.0482,33490.0
2015-10-09 12:50:00,87.79,88.07,87.78,87.98,20615.0,59.0549,59.2433,59.0482,59.1827,20615.0
2015-10-09 12:55:00,87.97,88.18,87.96,88.14,12025.0,59.176,59.3173,59.1693,59.2904,12025.0
2015-10-09 13:00:00,88.1,88.15,88.04,88.04,5470.0,59.2635,59.2971,59.2231,59.2231,5470.0
2015-10-09 13:05:00,88.04,88.04,87.81,87.84,7186.0,59.2231,59.2231,59.0684,59.0886,7186.0
2015-10-09 13:10:00,87.78,87.78,87.64,87.69,25761.0,59.0482,59.0482,58.954,58.9877,25761.0
2015-10-09 13:15:00,87.7,87.84,87.67,87.83,12354.0,58.9944,59.0886,58.9742,59.0818,12354.0
2015-10-09 13:20:00,87.85,87.92,87.85,87.87,5200.0,59.0953,59.1424,59.0953,59.1087,5200.0
2015-10-09 13:25:00,87.87,87.96,87.75,87.9,9715.0,59.1087,59.1693,59.028,59.1289,9715.0
2015-10-09 13:30:00,87.89,87.94,87.86,87.92,20307.0,59.1222,59.1558,59.102,59.1424,20307.0
2015-10-09 13:35:00,87.92,88.07,87.86,88.03,9650.0,59.1424,59.2433,59.102,59.2164,9650.0
2015-10-09 13:40:00,88.01,88.12,87.97,88.12,8804.0,59.2029,59.2769,59.176,59.2769,8804.0
2015-10-09 13:45:00,88.1,88.17,88.1,88.11,9068.0,59.2635,59.3106,59.2635,59.2702,9068.0
2015-10-09 13:50:00,88.11,88.2,88.09,88.17,16207.0,59.2702,59.3307,59.2567,59.3106,16207.0
2015-10-09 13:55:00,88.16,88.31,88.14,88.27,7900.0,59.3038,59.4047,59.2904,59.3778,7900.0
2015-10-09 14:00:00,88.29,88.3,88.22,88.27,12890.0,59.3913,59.398,59.3442,59.3778,12890.0
2015-10-09 14:05:00,88.29,88.31,88.19,88.21,6000.0,59.3913,59.4047,59.324,59.3375,6000.0
2015-10-09 14:10:00,88.22,88.29,88.22,88.25,11264.0,59.3442,59.3913,59.3442,59.3644,11264.0
2015-10-09 14:15:00,88.26,88.27,88.14,88.16,8658.0,59.3711,59.3778,59.2904,59.3038,8658.0
2015-10-09 14:20:00,88.19,88.24,88.17,88.21,6221.0,59.324,59.3576,59.3106,59.3375,6221.0
2015-10-09 14:25:00,88.22,88.24,88.17,88.17,15607.0,59.3442,59.3576,59.3106,59.3106,15607.0
2015-10-09 14:30:00,88.17,88.18,88.05,88.09,27689.0,59.3106,59.3173,59.2298,59.2567,27689.0
2015-10-09 14:35:00,88.09,88.22,88.01,88.2,18789.0,59.2567,59.3442,59.2029,59.3307,18789.0
2015-10-09 14:40:00,88.2,88.21,88.04,88.05,17328.0,59.3307,59.3375,59.2231,59.2298,17328.0
2015-10-09 14:45:00,88.04,88.05,87.9,87.92,18096.0,59.2231,59.2298,59.1289,59.1424,18096.0
2015-10-09 14:50:00,87.93,88.0,87.92,87.95,27958.0,59.1491,59.1962,59.1424,59.1626,27958.0
2015-10-09 14:55:00,87.95,87.97,87.86,87.9,21426.0,59.1626,59.176,59.102,59.1289,21426.0
2015-10-09 15:00:00,87.9,87.91,87.84,87.87,33753.0,59.1289,59.1357,59.0886,59.1087,33753.0
2015-10-09 15:05:00,87.89,88.05,87.84,88.05,22725.0,59.1222,59.2298,59.0886,59.2298,22725.0
2015-10-09 15:10:00,88.05,88.06,87.92,87.97,15187.0,59.2298,59.2366,59.1424,59.176,15187.0
2015-10-09 15:15:00,87.96,87.99,87.93,87.93,15817.0,59.1693,59.1895,59.1491,59.1491,15817.0
2015-10-09 15:20:00,87.92,88.06,87.92,88.03,14332.0,59.1424,59.2366,59.1424,59.2164,14332.0
2015-10-09 15:25:00,88.03,88.07,87.98,88.01,17884.0,59.2164,59.2433,59.1827,59.2029,17884.0
2015-10-09 15:30:00,88.01,88.1,88.01,88.06,15961.0,59.2029,59.2635,59.2029,59.2366,15961.0
2015-10-09 15:35:00,88.07,88.12,88.02,88.03,17327.0,59.2433,59.2769,59.2097,59.2164,17327.0
2015-10-09 15:40:00,88.05,88.3,88.03,88.3,25276.0,59.2298,59.398,59.2164,59.398,25276.0
2015-10-09 15:45:00,88.3,88.34,88.26,88.31,48267.0,59.398,59.4249,59.3711,59.4047,48267.0
2015-10-09 15:50:00,88.31,88.31,88.26,88.28,51171.0,59.4047,59.4047,59.3711,59.3845,51171.0
2015-10-09 15:55:00,88.28,88.33,88.18,88.29,156686.0,59.3845,59.4182,59.3173,59.3913,156686.0
2015-10-12 09:30:00,88.41,88.71,88.14,88.14,17869.0,59.472,59.6738,59.2904,59.2904,17869.0
2015-10-12 09:35:00,88.35,88.37,88.02,88.27,2120.0,59.4316,59.4451,59.2097,59.3778,2120.0
2015-10-12 09:40:00,88.34,88.4,88.08,88.38,26463.0,59.4249,59.4653,59.25,59.4518,26463.0
2015-10-12 09:45:00,88.39,88.58,88.39,88.56,4045.0,59.4585,59.5864,59.4585,59.5729,4045.0
2015-10-12 09:50:00,88.54,88.85,88.53,88.63,5200.0,59.5594,59.768,59.5527,59.62,5200.0
2015-10-12 09:55:00,88.56,88.82,88.56,88.77,4433.0,59.5729,59.7478,59.5729,59.7142,4433.0
2015-10-12 10:00:00,88.81,88.82,88.65,88.67,6182.0,59.7411,59.7478,59.6334,59.6469,6182.0
2015-10-12 10:05:00,88.71,88.73,88.61,88.71,10397.0,59.6738,59.6873,59.6065,59.6738,10397.0
2015-10-12 10:10:00,88.74,88.87,88.7,88.79,5828.0,59.694,59.7814,59.6671,59.7276,5828.0
2015-10-12 10:15:00,88.81,88.81,88.65,88.65,1911.0,59.7411,59.7411,59.6334,59.6334,1911.0
2015-10-12 10:20:00,88.62,88.64,88.53,88.57,2200.0,59.6133,59.6267,59.5527,59.5796,2200.0
2015-10-12 10:25:00,88.57,88.65,88.55,88.64,3971.0,59.5796,59.6334,59.5662,59.6267,3971.0
2015-10-12 10:30:00,88.63,88.7,88.6,88.62,6350.0,59.62,59.6671,59.5998,59.6133,6350.0
2015-10-12 10:35:00,88.65,88.66,88.56,88.59,4930.0,59.6334,59.6402,59.5729,59.5931,4930.0
2015-10-12 10:40:00,88.62,88.63,88.51,88.62,7307.0,59.6133,59.62,59.5393,59.6133,7307.0
2015-10-12 10:45:00,88.62,88.73,88.53,88.71,6392.0,59.6133,59.6873,59.5527,59.6738,6392.0
2015-10-12 10:50:00,88.72,88.74,88.63,88.66,1600.0,59.6805,59.694,59.62,59.6402,1600.0
2015-10-12 10:55:00,88.67,88.8,88.66,88.74,4600.0,59.6469,59.7343,59.6402,59.694,4600.0
2015-10-12 11:00:00,88.76,88.9,88.76,88.87,6382.0,59.7074,59.8016,59.7074,59.7814,6382.0
2015-10-12 11:05:00,88.86,89.04,88.86,89.02,5225.0,59.7747,59.8958,59.7747,59.8823,5225.0
2015-10-12 11:10:00,89.05,89.09,89.01,89.05,1926.0,59.9025,59.9294,59.8756,59.9025,1926.0
2015-10-12 11:15:00,89.1,89.13,89.03,89.08,3597.0,59.9361,59.9563,59.8891,59.9227,3597.0
2015-10-12 11:20:00,89.12,89.22,89.11,89.2,4200.0,59.9496,60.0169,59.9429,60.0034,4200.0
2015-10-12 11:25:00,89.22,89.22,89.18,89.18,5470.0,60.0169,60.0169,59.99,59.99,5470.0
2015-10-12 11:30:00,89.15,89.18,89.03,89.03,4220.0,59.9698,59.99,59.8891,59.8891,4220.0
2015-10-12 11:35:00,89.06,89.09,88.99,89.03,4830.0,59.9092,59.9294,59.8622,59.8891,4830.0
2015-10-12 11:40:00,89.02,89.18,88.95,89.1,7608.0,59.8823,59.99,59.8352,59.9361,7608.0
2015-10-12 11:45:00,89.13,89.22,89.12,89.21,1550.0,59.9563,60.0169,59.9496,60.0101,1550.0
2015-10-12 11:50:00,89.23,89.33,89.21,89.33,3163.0,60.0236,60.0909,60.0101,60.0909,3163.0
2015-10-12 11:55:00,89.33,89.36,89.32,89.36,1415.0,60.0909,60.111,60.0841,60.111,1415.0
2015-10-12 12:00:00,89.36,89.36,89.27,89.33,3569.0,60.111,60.111,60.0505,60.0909,3569.0
2015-10-12 12:05:00,89.36,89.37,89.27,89.36,3800.0,60.111,60.1178,60.0505,60.111,3800.0
2015-10-12 12:10:00,89.37,89.37,89.3,89.33,2401.0,60.1178,60.1178,60.0707,60.0909,2401.0
2015-10-12 12:15:00,89.33,89.39,89.33,89.38,1385.0,60.0909,60.1312,60.0909,60.1245,1385.0
2015-10-12 12:20:00,89.36,89.36,89.24,89.28,5068.0,60.111,60.111,60.0303,60.0572,5068.0
2015-10-12 12:25:00,89.28,89.3,89.27,89.3,900.0,60.0572,60.0707,60.0505,60.0707,900.0
2015-10-12 12:30:00,89.31,89.31,89.28,89.28,1015.0,60.0774,60.0774,60.0572,60.0572,1015.0
2015-10-12 12:35:00,89.24,89.24,89.19,89.19,900.0,60.0303,60.0303,59.9967,59.9967,900.0
2015-10-12 12:40:00,89.18,89.22,89.13,89.13,2458.0,59.99,60.0169,59.9563,59.9563,2458.0
2015-10-12 12:45:00,89.19,89.22,89.17,89.17,5160.0,59.9967,60.0169,59.9832,59.9832,5160.0
2015-10-12 12:50:00,89.2,89.23,89.17,89.19,2726.0,60.0034,60.0236,59.9832,59.9967,2726.0
2015-10-12 12:55:00,89.2,89.25,89.19,89.25,1200.0,60.0034,60.0371,59.9967,60.0371,1200.0
2015-10-12 13:00:00,89.28,89.31,89.25,89.31,1798.0,60.0572,60.0774,60.0371,60.0774,1798.0
2015-10-12 13:05:00,89.27,89.29,89.23,89.29,4253.0,60.0505,60.064,60.0236,60.064,4253.0
2015-10-12 13:10:00,89.32,89.36,89.3,89.34,2200.0,60.0841,60.111,60.0707,60.0976,2200.0
2015-10-12 13:15:00,89.33,89.39,89.32,89.39,3800.0,60.0909,60.1312,60.0841,60.1312,3800.0
2015-10-12 13:20:00,89.38,89.46,89.38,89.45,4814.0,60.1245,60.1783,60.1245,60.1716,4814.0
2015-10-12 13:25:00,89.45,89.53,89.44,89.53,8139.0,60.1716,60.2254,60.1649,60.2254,8139.0
2015-10-12 13:30:00,89.52,89.57,89.5,89.51,9668.0,60.2187,60.2523,60.2052,60.212,9668.0
2015-10-12 13:35:00,89.54,89.61,89.54,89.61,7957.0,60.2321,60.2792,60.2321,60.2792,7957.0
2015-10-12 13:40:00,89.62,89.62,89.56,89.56,3611.0,60.2859,60.2859,60.2456,60.2456,3611.0
2015-10-12 13:45:00,89.55,89.6,89.52,89.6,2885.0,60.2389,60.2725,60.2187,60.2725,2885.0
2015-10-12 13:50:00,89.57,89.6,89.48,89.48,2900.0,60.2523,60.2725,60.1918,60.1918,2900.0
2015-10-12 13:55:00,89.5,89.5,89.4,89.46,11175.0,60.2052,60.2052,60.138,60.1783,11175.0
2015-10-12 14:00:00,89.47,89.49,89.44,89.48,2565.0,60.185,60.1985,60.1649,60.1918,2565.0
2015-10-12 14:05:00,89.51,89.63,89.48,89.61,4543.0,60.212,60.2927,60.1918,60.2792,4543.0
2015-10-12 14:10:00,89.6,89.65,89.5,89.52,3100.0,60.2725,60.3061,60.2052,60.2187,3100.0
2015-10-12 14:15:00,89.54,89.56,89.51,89.54,3109.0,60.2321,60.2456,60.212,60.2321,3109.0
2015-10-12 14:20:00,89.55,89.61,89.55,89.6,5386.0,60.2389,60.2792,60.2389,60.2725,5386.0
2015-10-12 14:25:00,89.57,89.6,89.49,89.54,5176.0,60.2523,60.2725,60.1985,60.2321,5176.0
2015-10-12 14:30:00,89.54,89.6,89.53,89.55,7653.0,60.2321,60.2725,60.2254,60.2389,7653.0
2015-10-12 14:35:00,89.55,89.61,89.55,89.58,5045.0,60.2389,60.2792,60.2389,60.259,5045.0
2015-10-12 14:40:00,89.59,89.62,89.58,89.62,3900.0,60.2658,60.2859,60.259,60.2859,3900.0
2015-10-12 14:45:00,89.63,89.73,89.62,89.73,5350.0,60.2927,60.3599,60.2859,60.3599,5350.0
2015-10-12 14:50:00,89.75,89.8,89.74,89.8,7614.0,60.3734,60.407,60.3667,60.407,7614.0
2015-10-12 14:55:00,89.8,89.8,89.66,89.69,6700.0,60.407,60.407,60.3129,60.333,6700.0
2015-10-12 15:00:00,89.7,89.78,89.69,89.75,13984.0,60.3398,60.3936,60.333,60.3734,13984.0
2015-10-12 15:05:00,89.75,89.75,89.58,89.65,62239.0,60.3734,60.3734,60.259,60.3061,62239.0
2015-10-12 15:10:00,89.64,89.69,89.61,89.61,8450.0,60.2994,60.333,60.2792,60.2792,8450.0
2015-10-12 15:15:00,89.61,89.69,89.61,89.67,8058.0,60.2792,60.333,60.2792,60.3196,8058.0
2015-10-12 15:20:00,89.67,89.67,89.6,89.63,6360.0,60.3196,60.3196,60.2725,60.2927,6360.0
2015-10-12 15:25:00,89.65,89.67,89.61,89.64,4610.0,60.3061,60.3196,60.2792,60.2994,4610.0
2015-10-12 15:30:00,89.65,89.67,89.58,89.61,9686.0,60.3061,60.3196,60.259,60.2792,9686.0
2015-10-12 15:35:00,89.61,89.62,89.54,89.62,11557.0,60.2792,60.2859,60.2321,60.2859,11557.0
2015-10-12 15:40:00,89.62,89.63,89.52,89.53,13881.0,60.2859,60.2927,60.2187,60.2254,13881.0
2015-10-12 15:45:00,89.53,89.57,89.52,89.56,17066.0,60.2254,60.2523,60.2187,60.2456,17066.0
2015-10-12 15:50:00,89.57,89.59,89.52,89.55,25320.0,60.2523,60.2658,60.2187,60.2389,25320.0
2015-10-12 15:55:00,89.54,89.58,89.48,89.54,59365.0,60.2321,60.259,60.1918,60.2321,59365.0
2015-10-13 09:30:00,88.78,89.21,88.78,89.02,20254.0,59.7209,60.0101,59.7209,59.8823,20254.0
2015-10-13 09:35:00,89.21,89.46,89.21,89.33,3894.0,60.0101,60.1783,60.0101,60.0909,3894.0
2015-10-13 09:40:00,89.3,89.41,89.01,89.39,6843.0,60.0707,60.1447,59.8756,60.1312,6843.0
2015-10-13 09:45:00,89.46,89.46,89.13,89.13,900.0,60.1783,60.1783,59.9563,59.9563,900.0
2015-10-13 09:50:00,89.07,89.3,89.07,89.16,2472.0,59.916,60.0707,59.916,59.9765,2472.0
2015-10-13 09:55:00,89.15,89.16,89.04,89.04,2600.0,59.9698,59.9765,59.8958,59.8958,2600.0
2015-10-13 10:00:00,89.04,89.16,88.94,89.06,5732.0,59.8958,59.9765,59.8285,59.9092,5732.0
2015-10-13 10:05:00,89.08,89.1,88.96,89.03,3596.0,59.9227,59.9361,59.842,59.8891,3596.0
2015-10-13 10:10:00,89.03,89.06,88.95,88.98,11956.0,59.8891,59.9092,59.8352,59.8554,11956.0
2015-10-13 10:15:00,88.98,89.07,88.95,89.0,5350.0,59.8554,59.916,59.8352,59.8689,5350.0
2015-10-13 10:20:00,89.04,89.1,88.96,88.96,11150.0,59.8958,59.9361,59.842,59.842,11150.0
2015-10-13 10:25:00,88.98,89.23,88.97,89.2,15345.0,59.8554,60.0236,59.8487,60.0034,15345.0
2015-10-13 10:30:00,89.24,89.34,89.23,89.25,3270.0,60.0303,60.0976,60.0236,60.0371,3270.0
2015-10-13 10:35:00,89.23,89.24,89.02,89.13,3933.0,60.0236,60.0303,59.8823,59.9563,3933.0
2015-10-13 10:40:00,89.1,89.19,89.06,89.09,4155.0,59.9361,59.9967,59.9092,59.9294,4155.0
2015-10-13 10:45:00,89.1,89.1,88.98,88.98,7363.0,59.9361,59.9361,59.8554,59.8554,7363.0
2015-10-13 10:50:00,88.99,89.08,88.95,88.97,11486.0,59.8622,59.9227,59.8352,59.8487,11486.0
2015-10-13 10:55:00,88.95,89.14,88.95,89.1,10998.0,59.8352,59.9631,59.8352,59.9361,10998.0
2015-10-13 11:00:00,89.08,89.1,88.94,89.02,15454.0,59.9227,59.9361,59.8285,59.8823,15454.0
2015-10-13 11:05:00,89.01,89.21,89.01,89.2,6005.0,59.8756,60.0101,59.8756,60.0034,6005.0
2015-10-13 11:10:00,89.2,89.28,89.19,89.23,3300.0,60.0034,60.0572,59.9967,60.0236,3300.0
2015-10-13 11:15:00,89.19,89.28,89.16,89.21,6740.0,59.9967,60.0572,59.9765,60.0101,6740.0
2015-10-13 11:20:00,89.2,89.27,89.18,89.2,3554.0,60.0034,60.0505,59.99,60.0034,3554.0
2015-10-13 11:25:00,89.22,89.25,89.17,89.2,7578.0,60.0169,60.0371,59.9832,60.0034,7578.0
2015-10-13 11:30:00,89.23,89.3,89.23,89.29,4800.0,60.0236,60.0707,60.0236,60.064,4800.0
2015-10-13 11:35:00,89.26,89.29,89.2,89.29,6265.0,60.0438,60.064,60.0034,60.064,6265.0
2015-10-13 11:40:00,89.29,89.31,89.15,89.15,3959.0,60.064,60.0774,59.9698,59.9698,3959.0
2015-10-13 11:45:00,89.2,89.26,89.15,89.23,4074.0,60.0034,60.0438,59.9698,60.0236,4074.0
2015-10-13 11:50:00,89.23,89.26,89.06,89.17,8417.0,60.0236,60.0438,59.9092,59.9832,8417.0
2015-10-13 11:55:00,89.15,89.18,89.08,89.12,5110.0,59.9698,59.99,59.9227,59.9496,5110.0
2015-10-13 12:00:00,89.07,89.18,89.07,89.12,2415.0,59.916,59.99,59.916,59.9496,2415.0
2015-10-13 12:05:00,89.15,89.15,89.04,89.06,3700.0,59.9698,59.9698,59.8958,59.9092,3700.0
2015-10-13 12:10:00,89.06,89.06,88.93,89.01,5726.0,59.9092,59.9092,59.8218,59.8756,5726.0
2015-10-13 12:15:00,88.97,89.01,88.91,88.98,6500.0,59.8487,59.8756,59.8083,59.8554,6500.0
2015-10-13 12:20:00,88.97,88.97,88.9,88.94,3300.0,59.8487,59.8487,59.8016,59.8285,3300.0
2015-10-13 12:25:00,88.93,88.94,88.88,88.9,2970.0,59.8218,59.8285,59.7882,59.8016,2970.0
2015-10-13 12:30:00,88.9,88.93,88.86,88.91,6777.0,59.8016,59.8218,59.7747,59.8083,6777.0
2015-10-13 12:35:00,88.9,88.9,88.77,88.78,3745.0,59.8016,59.8016,59.7142,59.7209,3745.0
2015-10-13 12:40:00,88.79,88.85,88.75,88.75,3730.0,59.7276,59.768,59.7007,59.7007,3730.0
2015-10-13 12:45:00,88.74,88.74,88.5,88.5,6134.0,59.694,59.694,59.5325,59.5325,6134.0
2015-10-13 12:50:00,88.55,88.59,88.52,88.55,4555.0,59.5662,59.5931,59.546,59.5662,4555.0
2015-10-13 12:55:00,88.55,88.55,88.44,88.44,6215.0,59.5662,59.5662,59.4922,59.4922,6215.0
2015-10-13 13:00:00,88.44,88.55,88.41,88.55,4296.0,59.4922,59.5662,59.472,59.5662,4296.0
2015-10-13 13:05:00,88.53,88.53,88.45,88.45,4000.0,59.5527,59.5527,59.4989,59.4989,4000.0
2015-10-13 13:10:00,88.43,88.44,88.41,88.44,4115.0,59.4855,59.4922,59.472,59.4922,4115.0
2015-10-13 13:15:00,88.45,88.51,88.45,88.49,2700.0,59.4989,59.5393,59.4989,59.5258,2700.0
2015-10-13 13:20:00,88.48,88.52,88.43,88.43,2900.0,59.5191,59.546,59.4855,59.4855,2900.0
2015-10-13 13:25:00,88.45,88.47,88.4,88.45,5150.0,59.4989,59.5124,59.4653,59.4989,5150.0
2015-10-13 13:30:00,88.44,88.46,88.42,88.44,6424.0,59.4922,59.5056,59.4787,59.4922,6424.0
2015-10-13 13:35:00,88.44,88.53,88.37,88.5,8141.0,59.4922,59.5527,59.4451,59.5325,8141.0
2015-10-13 13:40:00,88.51,88.6,88.49,88.55,3674.0,59.5393,59.5998,59.5258,59.5662,3674.0
2015-10-13 13:45:00,88.58,88.65,88.56,88.62,4092.0,59.5864,59.6334,59.5729,59.6133,4092.0
2015-10-13 13:50:00,88.6,88.7,88.6,88.68,15576.0,59.5998,59.6671,59.5998,59.6536,15576.0
2015-10-13 13:55:00,88.69,88.7,88.63,88.67,3773.0,59.6603,59.6671,59.62,59.6469,3773.0
2015-10-13 14:00:00,88.68,88.71,88.59,88.68,4748.0,59.6536,59.6738,59.5931,59.6536,4748.0
2015-10-13 14:05:00,88.67,88.74,88.67,88.72,4320.0,59.6469,59.694,59.6469,59.6805,4320.0
2015-10-13 14:10:00,88.74,88.88,88.73,88.86,13628.0,59.694,59.7882,59.6873,59.7747,13628.0
2015-10-13 14:15:00,88.89,88.91,88.86,88.88,3294.0,59.7949,59.8083,59.7747,59.7882,3294.0
2015-10-13 14:20:00,88.87,88.89,88.84,88.85,4840.0,59.7814,59.7949,59.7613,59.768,4840.0
2015-10-13 14:25:00,88.86,88.86,88.77,88.81,5600.0,59.7747,59.7747,59.7142,59.7411,5600.0
2015-10-13 14:30:00,88.78,88.83,88.76,88.83,6106.0,59.7209,59.7545,59.7074,59.7545,6106.0
2015-10-13 14:35:00,88.84,88.87,88.8,88.83,4876.0,59.7613,59.7814,59.7343,59.7545,4876.0
2015-10-13 14:40:00,88.83,88.87,88.79,88.82,4338.0,59.7545,59.7814,59.7276,59.7478,4338.0
2015-10-13 14:45:00,88.83,89.0,88.83,88.96,7544.0,59.7545,59.8689,59.7545,59.842,7544.0
2015-10-13 14:50:00,88.94,88.97,88.79,88.8,13050.0,59.8285,59.8487,59.7276,59.7343,13050.0
2015-10-13 14:55:00,88.78,88.78,88.72,88.75,20276.0,59.7209,59.7209,59.6805,59.7007,20276.0
2015-10-13 15:00:00,88.75,88.75,88.6,88.63,18557.0,59.7007,59.7007,59.5998,59.62,18557.0
2015-10-13 15:05:00,88.6,88.65,88.51,88.55,16913.0,59.5998,59.6334,59.5393,59.5662,16913.0
2015-10-13 15:10:00,88.56,88.64,88.55,88.55,10291.0,59.5729,59.6267,59.5662,59.5662,10291.0
2015-10-13 15:15:00,88.54,88.57,88.43,88.43,7500.0,59.5594,59.5796,59.4855,59.4855,7500.0
2015-10-13 15:20:00,88.42,88.5,88.42,88.43,13586.0,59.4787,59.5325,59.4787,59.4855,13586.0
2015-10-13 15:25:00,88.43,88.44,88.34,88.4,17016.0,59.4855,59.4922,59.4249,59.4653,17016.0
2015-10-13 15:30:00,88.4,88.47,88.38,88.38,7857.0,59.4653,59.5124,59.4518,59.4518,7857.0
2015-10-13 15:35:00,88.35,88.35,88.23,88.23,12886.0,59.4316,59.4316,59.3509,59.3509,12886.0
2015-10-13 15:40:00,88.24,88.28,88.19,88.27,20234.0,59.3576,59.3845,59.324,59.3778,20234.0
2015-10-13 15:45:00,88.27,88.35,88.25,88.27,25168.0,59.3778,59.4316,59.3644,59.3778,25168.0
2015-10-13 15:50:00,88.27,88.32,88.2,88.23,47589.0,59.3778,59.4115,59.3307,59.3509,47589.0
2015-10-13 15:55:00,88.24,88.27,88.12,88.23,144004.0,59.3576,59.3778,59.2769,59.3509,144004.0
2015-10-14 09:30:00,88.29,88.69,87.8,87.82,42502.0,59.3913,59.6603,59.0617,59.0751,42502.0
2015-10-14 09:35:00,87.8,88.14,87.61,88.13,10920.0,59.0617,59.2904,58.9339,59.2836,10920.0
2015-10-14 09:40:00,88.15,88.3,87.76,88.3,12702.0,59.2971,59.398,59.0348,59.398,12702.0
2015-10-14 09:45:00,88.31,88.43,88.16,88.27,11150.0,59.4047,59.4855,59.3038,59.3778,11150.0
2015-10-14 09:50:00,88.41,88.69,88.38,88.64,42140.0,59.472,59.6603,59.4518,59.6267,42140.0
2015-10-14 09:55:00,88.69,88.76,88.34,88.51,11290.0,59.6603,59.7074,59.4249,59.5393,11290.0
2015-10-14 10:00:00,88.46,88.53,88.28,88.37,5916.0,59.5056,59.5527,59.3845,59.4451,5916.0
2015-10-14 10:05:00,88.42,88.49,88.21,88.21,5850.0,59.4787,59.5258,59.3375,59.3375,5850.0
2015-10-14 10:10:00,88.23,88.3,88.04,88.11,5500.0,59.3509,59.398,59.2231,59.2702,5500.0
2015-10-14 10:15:00,88.13,88.17,88.0,88.05,6013.0,59.2836,59.3106,59.1962,59.2298,6013.0
2015-10-14 10:20:00,88.02,88.02,87.87,87.88,4435.0,59.2097,59.2097,59.1087,59.1155,4435.0
2015-10-14 10:25:00,87.89,87.95,87.72,87.72,5685.0,59.1222,59.1626,59.0078,59.0078,5685.0
2015-10-14 10:30:00,87.77,87.94,87.77,87.87,7034.0,59.0415,59.1558,59.0415,59.1087,7034.0
2015-10-14 10:35:00,87.86,87.87,87.76,87.78,10661.0,59.102,59.1087,59.0348,59.0482,10661.0
2015-10-14 10:40:00,87.83,87.94,87.82,87.86,6255.0,59.0818,59.1558,59.0751,59.102,6255.0
2015-10-14 10:45:00,87.84,87.98,87.79,87.91,3600.0,59.0886,59.1827,59.0549,59.1357,3600.0
2015-10-14 10:50:00,87.93,88.14,87.93,88.01,3600.0,59.1491,59.2904,59.1491,59.2029,3600.0
2015-10-14 10:55:00,87.99,88.24,87.98,88.12,12891.0,59.1895,59.3576,59.1827,59.2769,12891.0
2015-10-14 11:00:00,88.05,88.27,87.99,88.26,12076.0,59.2298,59.3778,59.1895,59.3711,12076.0
2015-10-14 11:05:00,88.24,88.24,88.12,88.2,5804.0,59.3576,59.3576,59.2769,59.3307,5804.0
2015-10-14 11:10:00,88.22,88.22,88.12,88.12,4419.0,59.3442,59.3442,59.2769,59.2769,4419.0
2015-10-14 11:15:00,88.14,88.18,87.91,87.96,18425.0,59.2904,59.3173,59.1357,59.1693,18425.0
2015-10-14 11:20:00,87.97,88.01,87.94,87.96,8200.0,59.176,59.2029,59.1558,59.1693,8200.0
2015-10-14 11:25:00,87.98,88.18,87.96,88.18,14688.0,59.1827,59.3173,59.1693,59.3173,14688.0
2015-10-14 11:30:00,88.18,88.18,88.09,88.15,9613.0,59.3173,59.3173,59.2567,59.2971,9613.0
2015-10-14 11:35:00,88.15,88.45,88.15,88.45,6672.0,59.2971,59.4989,59.2971,59.4989,6672.0
2015-10-14 11:40:00,88.42,88.43,88.18,88.23,10031.0,59.4787,59.4855,59.3173,59.3509,10031.0
2015-10-14 11:45:00,88.22,88.23,88.1,88.1,8234.0,59.3442,59.3509,59.2635,59.2635,8234.0
2015-10-14 11:50:00,88.1,88.24,88.07,88.12,6184.0,59.2635,59.3576,59.2433,59.2769,6184.0
2015-10-14 11:55:00,88.13,88.24,88.08,88.2,13185.0,59.2836,59.3576,59.25,59.3307,13185.0
2015-10-14 12:00:00,88.23,88.33,88.18,88.33,12350.0,59.3509,59.4182,59.3173,59.4182,12350.0
2015-10-14 12:05:00,88.28,88.28,88.15,88.15,8955.0,59.3845,59.3845,59.2971,59.2971,8955.0
2015-10-14 12:10:00,88.13,88.22,88.13,88.13,6801.0,59.2836,59.3442,59.2836,59.2836,6801.0
2015-10-14 12:15:00,88.09,88.17,88.07,88.12,12593.0,59.2567,59.3106,59.2433,59.2769,12593.0
2015-10-14 12:20:00,88.12,88.14,88.06,88.14,12175.0,59.2769,59.2904,59.2366,59.2904,12175.0
2015-10-14 12:25:00,88.17,88.18,88.12,88.15,8489.0,59.3106,59.3173,59.2769,59.2971,8489.0
2015-10-14 12:30:00,88.19,88.24,88.18,88.2,25370.0,59.324,59.3576,59.3173,59.3307,25370.0
2015-10-14 12:35:00,88.2,88.21,88.1,88.1,11157.0,59.3307,59.3375,59.2635,59.2635,11157.0
2015-10-14 12:40:00,88.09,88.2,88.08,88.17,17662.0,59.2567,59.3307,59.25,59.3106,17662.0
2015-10-14 12:45:00,88.15,88.28,88.15,88.26,18015.0,59.2971,59.3845,59.2971,59.3711,18015.0
2015-10-14 12:50:00,88.27,88.31,88.21,88.21,9861.0,59.3778,59.4047,59.3375,59.3375,9861.0
2015-10-14 12:55:00,88.21,88.23,88.13,88.15,16069.0,59.3375,59.3509,59.2836,59.2971,16069.0
2015-10-14 13:00:00,88.19,88.21,88.12,88.19,7805.0,59.324,59.3375,59.2769,59.324,7805.0
2015-10-14 13:05:00,88.16,88.16,88.04,88.06,3875.0,59.3038,59.3038,59.2231,59.2366,3875.0
2015-10-14 13:10:00,88.1,88.12,87.99,88.04,6469.0,59.2635,59.2769,59.1895,59.2231,6469.0
2015-10-14 13:15:00,88.04,88.08,87.91,87.98,26357.0,59.2231,59.25,59.1357,59.1827,26357.0
2015-10-14 13:20:00,87.97,88.01,87.93,88.01,4609.0,59.176,59.2029,59.1491,59.2029,4609.0
2015-10-14 13:25:00,88.01,88.04,87.95,88.01,9152.0,59.2029,59.2231,59.1626,59.2029,9152.0
2015-10-14 13:30:00,88.0,88.0,87.82,87.98,25328.0,59.1962,59.1962,59.0751,59.1827,25328.0
2015-10-14 13:35:00,87.98,88.01,87.78,87.82,10969.0,59.1827,59.2029,59.0482,59.0751,10969.0
2015-10-14 13:40:00,87.8,87.82,87.57,87.57,20993.0,59.0617,59.0751,58.9069,58.9069,20993.0
2015-10-14 13:45:00,87.57,87.65,87.56,87.64,8551.0,58.9069,58.9608,58.9002,58.954,8551.0
2015-10-14 13:50:00,87.61,87.64,87.45,87.45,22551.0,58.9339,58.954,58.8262,58.8262,22551.0
2015-10-14 13:55:00,87.49,87.53,87.44,87.5,8881.0,58.8531,58.88,58.8195,58.8599,8881.0
2015-10-14 14:00:00,87.52,87.62,87.49,87.53,15284.0,58.8733,58.9406,58.8531,58.88,15284.0
2015-10-14 14:05:00,87.5,87.54,87.37,87.37,12171.0,58.8599,58.8868,58.7724,58.7724,12171.0
2015-10-14 14:10:00,87.38,87.54,87.31,87.54,10553.0,58.7791,58.8868,58.732,58.8868,10553.0
2015-10-14 14:15:00,87.49,87.49,87.31,87.34,7287.0,58.8531,58.8531,58.732,58.7522,7287.0
2015-10-14 14:20:00,87.33,87.48,87.32,87.42,12917.0,58.7455,58.8464,58.7388,58.806,12917.0
2015-10-14 14:25:00,87.39,87.41,87.27,87.31,12139.0,58.7859,58.7993,58.7051,58.732,12139.0
2015-10-14 14:30:00,87.32,87.37,87.07,87.1,23864.0,58.7388,58.7724,58.5706,58.5908,23864.0
2015-10-14 14:35:00,87.13,87.25,87.12,87.21,12868.0,58.611,58.6917,58.6042,58.6648,12868.0
2015-10-14 14:40:00,87.21,87.34,87.2,87.25,13200.0,58.6648,58.7522,58.658,58.6917,13200.0
2015-10-14 14:45:00,87.22,87.23,87.05,87.05,13595.0,58.6715,58.6782,58.5571,58.5571,13595.0
2015-10-14 14:50:00,87.07,87.11,86.97,87.06,21471.0,58.5706,58.5975,58.5033,58.5639,21471.0
2015-10-14 14:55:00,87.04,87.15,87.04,87.1,12800.0,58.5504,58.6244,58.5504,58.5908,12800.0
2015-10-14 15:00:00,87.15,87.25,87.12,87.25,27951.0,58.6244,58.6917,58.6042,58.6917,27951.0
2015-10-14 15:05:00,87.25,87.35,87.18,87.31,34039.0,58.6917,58.759,58.6446,58.732,34039.0
2015-10-14 15:10:00,87.31,87.39,87.3,87.36,12659.0,58.732,58.7859,58.7253,58.7657,12659.0
2015-10-14 15:15:00,87.35,87.35,87.15,87.17,19474.0,58.759,58.759,58.6244,58.6379,19474.0
2015-10-14 15:20:00,87.16,87.29,87.11,87.25,22686.0,58.6311,58.7186,58.5975,58.6917,22686.0
2015-10-14 15:25:00,87.24,87.37,87.18,87.37,17190.0,58.685,58.7724,58.6446,58.7724,17190.0
2015-10-14 15:30:00,87.39,87.45,87.37,87.37,22993.0,58.7859,58.8262,58.7724,58.7724,22993.0
2015-10-14 15:35:00,87.39,87.46,87.37,87.44,16465.0,58.7859,58.8329,58.7724,58.8195,16465.0
2015-10-14 15:40:00,87.44,87.6,87.39,87.56,20542.0,58.8195,58.9271,58.7859,58.9002,20542.0
2015-10-14 15:45:00,87.54,87.59,87.46,87.47,39241.0,58.8868,58.9204,58.8329,58.8397,39241.0
2015-10-14 15:50:00,87.46,87.46,87.3,87.35,63763.0,58.8329,58.8329,58.7253,58.759,63763.0
2015-10-14 15:55:00,87.35,87.39,87.22,87.32,119925.0,58.759,58.7859,58.6715,58.7388,119925.0
2015-10-15 09:30:00,87.44,87.66,87.23,87.23,46983.0,58.8195,58.9675,58.6782,58.6782,46983.0
2015-10-15 09:35:00,87.31,87.65,87.31,87.51,19510.0,58.732,58.9608,58.732,58.8666,19510.0
2015-10-15 09:40:00,87.52,87.9,87.48,87.9,26200.0,58.8733,59.1289,58.8464,59.1289,26200.0
2015-10-15 09:45:00,87.89,88.05,87.71,87.88,17251.0,59.1222,59.2298,59.0011,59.1155,17251.0
2015-10-15 09:50:00,87.86,87.9,87.78,87.81,11519.0,59.102,59.1289,59.0482,59.0684,11519.0
2015-10-15 09:55:00,87.82,87.87,87.74,87.81,7100.0,59.0751,59.1087,59.0213,59.0684,7100.0
2015-10-15 10:00:00,87.8,87.81,87.63,87.63,15427.0,59.0617,59.0684,58.9473,58.9473,15427.0
2015-10-15 10:05:00,87.7,87.71,87.47,87.58,67420.0,58.9944,59.0011,58.8397,58.9137,67420.0
2015-10-15 10:10:00,87.66,87.76,87.63,87.76,15103.0,58.9675,59.0348,58.9473,59.0348,15103.0
2015-10-15 10:15:00,87.77,87.82,87.69,87.82,13046.0,59.0415,59.0751,58.9877,59.0751,13046.0
2015-10-15 10:20:00,87.85,87.93,87.81,87.93,16588.0,59.0953,59.1491,59.0684,59.1491,16588.0
2015-10-15 10:25:00,87.9,87.92,87.74,87.83,44585.0,59.1289,59.1424,59.0213,59.0818,44585.0
2015-10-15 10:30:00,87.75,87.81,87.74,87.78,29475.0,59.028,59.0684,59.0213,59.0482,29475.0
2015-10-15 10:35:00,87.74,87.83,87.66,87.78,25302.0,59.0213,59.0818,58.9675,59.0482,25302.0
2015-10-15 10:40:00,87.8,87.9,87.79,87.89,20189.0,59.0617,59.1289,59.0549,59.1222,20189.0
2015-10-15 10:45:00,87.9,88.0,87.84,88.0,19269.0,59.1289,59.1962,59.0886,59.1962,19269.0
2015-10-15 10:50:00,88.0,88.0,87.9,87.93,81039.0,59.1962,59.1962,59.1289,59.1491,81039.0
2015-10-15 10:55:00,87.95,88.01,87.91,87.94,54431.0,59.1626,59.2029,59.1357,59.1558,54431.0
2015-10-15 11:00:00,87.98,88.0,87.94,87.99,30968.0,59.1827,59.1962,59.1558,59.1895,30968.0
2015-10-15 11:05:00,87.99,88.0,87.87,87.89,19452.0,59.1895,59.1962,59.1087,59.1222,19452.0
2015-10-15 11:10:00,87.88,87.96,87.88,87.93,4967.0,59.1155,59.1693,59.1155,59.1491,4967.0
2015-10-15 11:15:00,87.94,88.0,87.93,88.0,8946.0,59.1558,59.1962,59.1491,59.1962,8946.0
2015-10-15 11:20:00,88.0,88.14,87.96,88.14,9650.0,59.1962,59.2904,59.1693,59.2904,9650.0
2015-10-15 11:25:00,88.15,88.19,88.1,88.1,14891.0,59.2971,59.324,59.2635,59.2635,14891.0
2015-10-15 11:30:00,88.09,88.11,87.97,88.06,8053.0,59.2567,59.2702,59.176,59.2366,8053.0
2015-10-15 11:35:00,88.08,88.12,88.03,88.03,9800.0,59.25,59.2769,59.2164,59.2164,9800.0
2015-10-15 11:40:00,87.95,87.98,87.82,87.88,13850.0,59.1626,59.1827,59.0751,59.1155,13850.0
2015-10-15 11:45:00,87.89,87.99,87.86,87.89,31887.0,59.1222,59.1895,59.102,59.1222,31887.0
2015-10-15 11:50:00,87.84,87.91,87.76,87.91,2507.0,59.0886,59.1357,59.0348,59.1357,2507.0
2015-10-15 11:55:00,87.89,87.89,87.75,87.8,4522.0,59.1222,59.1222,59.028,59.0617,4522.0
2015-10-15 12:00:00,87.8,88.07,87.78,88.0,4620.0,59.0617,59.2433,59.0482,59.1962,4620.0
2015-10-15 12:05:00,88.0,88.03,87.94,88.02,3440.0,59.1962,59.2164,59.1558,59.2097,3440.0
2015-10-15 12:10:00,88.02,88.18,88.0,88.08,16114.0,59.2097,59.3173,59.1962,59.25,16114.0
2015-10-15 12:15:00,88.12,88.18,88.07,88.14,4500.0,59.2769,59.3173,59.2433,59.2904,4500.0
2015-10-15 12:20:00,88.14,88.22,88.03,88.18,4278.0,59.2904,59.3442,59.2164,59.3173,4278.0
2015-10-15 12:25:00,88.16,88.25,88.16,88.25,11718.0,59.3038,59.3644,59.3038,59.3644,11718.0
2015-10-15 12:30:00,88.25,88.25,88.0,88.03,3834.0,59.3644,59.3644,59.1962,59.2164,3834.0
2015-10-15 12:35:00,88.04,88.17,88.04,88.17,10586.0,59.2231,59.3106,59.2231,59.3106,10586.0
2015-10-15 12:40:00,88.19,88.25,88.07,88.25,6667.0,59.324,59.3644,59.2433,59.3644,6667.0
2015-10-15 12:45:00,88.25,88.25,88.16,88.24,6100.0,59.3644,59.3644,59.3038,59.3576,6100.0
2015-10-15 12:50:00,88.24,88.26,88.17,88.17,3117.0,59.3576,59.3711,59.3106,59.3106,3117.0
2015-10-15 12:55:00,88.25,88.26,88.2,88.2,10503.0,59.3644,59.3711,59.3307,59.3307,10503.0
2015-10-15 13:00:00,88.23,88.23,88.16,88.23,4000.0,59.3509,59.3509,59.3038,59.3509,4000.0
2015-10-15 13:05:00,88.22,88.27,88.17,88.26,30329.0,59.3442,59.3778,59.3106,59.3711,30329.0
2015-10-15 13:10:00,88.25,88.26,88.19,88.19,3901.0,59.3644,59.3711,59.324,59.324,3901.0
2015-10-15 13:15:00,88.22,88.25,88.2,88.24,12900.0,59.3442,59.3644,59.3307,59.3576,12900.0
2015-10-15 13:20:00,88.2,88.26,88.2,88.23,16346.0,59.3307,59.3711,59.3307,59.3509,16346.0
2015-10-15 13:25:00,88.25,88.31,88.25,88.26,8179.0,59.3644,59.4047,59.3644,59.3711,8179.0
2015-10-15 13:30:00,88.26,88.27,88.24,88.25,8100.0,59.3711,59.3778,59.3576,59.3644,8100.0
2015-10-15 13:35:00,88.25,88.29,88.22,88.24,56949.0,59.3644,59.3913,59.3442,59.3576,56949.0
2015-10-15 13:40:00,88.24,88.31,88.24,88.31,2908.0,59.3576,59.4047,59.3576,59.4047,2908.0
2015-10-15 13:45:00,88.31,88.35,88.27,88.29,4700.0,59.4047,59.4316,59.3778,59.3913,4700.0
2015-10-15 13:50:00,88.3,88.41,88.3,88.4,7653.0,59.398,59.472,59.398,59.4653,7653.0
2015-10-15 13:55:00,88.39,88.42,88.26,88.4,49270.0,59.4585,59.4787,59.3711,59.4653,49270.0
2015-10-15 14:00:00,88.42,88.49,88.42,88.47,9390.0,59.4787,59.5258,59.4787,59.5124,9390.0
2015-10-15 14:05:00,88.46,88.47,88.39,88.43,7791.0,59.5056,59.5124,59.4585,59.4855,7791.0
2015-10-15 14:10:00,88.43,88.53,88.42,88.52,6557.0,59.4855,59.5527,59.4787,59.546,6557.0
2015-10-15 14:15:00,88.49,88.5,88.42,88.47,14185.0,59.5258,59.5325,59.4787,59.5124,14185.0
2015-10-15 14:20:00,88.47,88.5,88.39,88.41,12680.0,59.5124,59.5325,59.4585,59.472,12680.0
2015-10-15 14:25:00,88.41,88.46,88.41,88.46,4824.0,59.472,59.5056,59.472,59.5056,4824.0
2015-10-15 14:30:00,88.48,88.64,88.46,88.61,8182.0,59.5191,59.6267,59.5056,59.6065,8182.0
2015-10-15 14:35:00,88.61,88.71,88.61,88.69,5410.0,59.6065,59.6738,59.6065,59.6603,5410.0
2015-10-15 14:40:00,88.72,88.82,88.7,88.79,7580.0,59.6805,59.7478,59.6671,59.7276,7580.0
2015-10-15 14:45:00,88.81,88.83,88.76,88.78,5757.0,59.7411,59.7545,59.7074,59.7209,5757.0
2015-10-15 14:50:00,88.79,88.85,88.75,88.84,3200.0,59.7276,59.768,59.7007,59.7613,3200.0
2015-10-15 14:55:00,88.84,88.9,88.82,88.89,7685.0,59.7613,59.8016,59.7478,59.7949,7685.0
2015-10-15 15:00:00,88.89,88.96,88.86,88.95,5385.0,59.7949,59.842,59.7747,59.8352,5385.0
2015-10-15 15:05:00,88.97,88.97,88.83,88.84,6791.0,59.8487,59.8487,59.7545,59.7613,6791.0
2015-10-15 15:10:00,88.84,88.9,88.82,88.89,6163.0,59.7613,59.8016,59.7478,59.7949,6163.0
2015-10-15 15:15:00,88.9,89.06,88.9,89.05,5716.0,59.8016,59.9092,59.8016,59.9025,5716.0
2015-10-15 15:20:00,89.05,89.17,89.02,89.05,16925.0,59.9025,59.9832,59.8823,59.9025,16925.0
2015-10-15 15:25:00,89.06,89.14,89.06,89.13,8393.0,59.9092,59.9631,59.9092,59.9563,8393.0
2015-10-15 15:30:00,89.13,89.23,89.09,89.19,22919.0,59.9563,60.0236,59.9294,59.9967,22919.0
2015-10-15 15:35:00,89.19,89.29,89.19,89.22,40039.0,59.9967,60.064,59.9967,60.0169,40039.0
2015-10-15 15:40:00,89.23,89.23,89.08,89.13,12309.0,60.0236,60.0236,59.9227,59.9563,12309.0
2015-10-15 15:45:00,89.11,89.18,89.05,89.13,20161.0,59.9429,59.99,59.9025,59.9563,20161.0
2015-10-15 15:50:00,89.14,89.19,89.02,89.07,36753.0,59.9631,59.9967,59.8823,59.916,36753.0
2015-10-15 15:55:00,89.08,89.2,89.08,89.19,51970.0,59.9227,60.0034,59.9227,59.9967,51970.0
2015-10-16 09:30:00,89.76,89.9,89.17,89.37,134254.0,60.3801,60.4743,59.9832,60.1178,134254.0
2015-10-16 09:35:00,89.22,89.53,89.04,89.51,18090.0,60.0169,60.2254,59.8958,60.212,18090.0
2015-10-16 09:40:00,89.52,89.72,89.44,89.46,20655.0,60.2187,60.3532,60.1649,60.1783,20655.0
2015-10-16 09:45:00,89.5,89.56,89.35,89.44,14050.0,60.2052,60.2456,60.1043,60.1649,14050.0
2015-10-16 09:50:00,89.39,89.62,89.34,89.44,15230.0,60.1312,60.2859,60.0976,60.1649,15230.0
2015-10-16 09:55:00,89.38,89.46,89.26,89.26,10223.0,60.1245,60.1783,60.0438,60.0438,10223.0
2015-10-16 10:00:00,89.26,89.37,89.01,89.3,9784.0,60.0438,60.1178,59.8756,60.0707,9784.0
2015-10-16 10:05:00,89.22,89.31,89.15,89.25,4371.0,60.0169,60.0774,59.9698,60.0371,4371.0
2015-10-16 10:10:00,89.29,89.42,89.24,89.26,7407.0,60.064,60.1514,60.0303,60.0438,7407.0
2015-10-16 10:15:00,89.25,89.26,89.11,89.11,4773.0,60.0371,60.0438,59.9429,59.9429,4773.0
2015-10-16 10:20:00,89.1,89.21,89.07,89.12,8378.0,59.9361,60.0101,59.916,59.9496,8378.0
2015-10-16 10:25:00,89.14,89.21,89.0,89.16,13561.0,59.9631,60.0101,59.8689,59.9765,13561.0
2015-10-16 10:30:00,89.18,89.18,88.99,89.02,5955.0,59.99,59.99,59.8622,59.8823,5955.0
2015-10-16 10:35:00,89.05,89.11,89.04,89.08,3700.0,59.9025,59.9429,59.8958,59.9227,3700.0
2015-10-16 10:40:00,89.19,89.22,89.08,89.08,5662.0,59.9967,60.0169,59.9227,59.9227,5662.0
2015-10-16 10:45:00,89.05,89.23,89.05,89.19,8407.0,59.9025,60.0236,59.9025,59.9967,8407.0
2015-10-16 10:50:00,89.16,89.24,89.07,89.23,8100.0,59.9765,60.0303,59.916,60.0236,8100.0
2015-10-16 10:55:00,89.29,89.31,89.21,89.28,3425.0,60.064,60.0774,60.0101,60.0572,3425.0
2015-10-16 11:00:00,89.31,89.38,89.28,89.33,4797.0,60.0774,60.1245,60.0572,60.0909,4797.0
2015-10-16 11:05:00,89.35,89.39,89.2,89.37,5632.0,60.1043,60.1312,60.0034,60.1178,5632.0
2015-10-16 11:10:00,89.36,89.44,89.34,89.4,1912.0,60.111,60.1649,60.0976,60.138,1912.0
2015-10-16 11:15:00,89.4,89.65,89.39,89.63,11480.0,60.138,60.3061,60.1312,60.2927,11480.0
2015-10-16 11:20:00,89.59,89.67,89.59,89.59,2606.0,60.2658,60.3196,60.2658,60.2658,2606.0
2015-10-16 11:25:00,89.62,89.63,89.48,89.48,5647.0,60.2859,60.2927,60.1918,60.1918,5647.0
2015-10-16 11:30:00,89.47,89.5,89.44,89.5,5822.0,60.185,60.2052,60.1649,60.2052,5822.0
2015-10-16 11:35:00,89.53,89.64,89.51,89.64,6645.0,60.2254,60.2994,60.212,60.2994,6645.0
2015-10-16 11:40:00,89.66,89.69,89.62,89.67,2109.0,60.3129,60.333,60.2859,60.3196,2109.0
2015-10-16 11:45:00,89.68,89.7,89.66,89.66,2000.0,60.3263,60.3398,60.3129,60.3129,2000.0
2015-10-16 11:50:00,89.64,89.73,89.64,89.69,5004.0,60.2994,60.3599,60.2994,60.333,5004.0
2015-10-16 11:55:00,89.7,89.73,89.66,89.73,7560.0,60.3398,60.3599,60.3129,60.3599,7560.0
2015-10-16 12:00:00,89.71,89.73,89.51,89.52,3207.0,60.3465,60.3599,60.212,60.2187,3207.0
2015-10-16 12:05:00,89.56,89.59,89.51,89.51,1852.0,60.2456,60.2658,60.212,60.212,1852.0
2015-10-16 12:10:00,89.55,89.55,89.38,89.49,1675.0,60.2389,60.2389,60.1245,60.1985,1675.0
2015-10-16 12:15:00,89.47,89.49,89.4,89.45,5183.0,60.185,60.1985,60.138,60.1716,5183.0
2015-10-16 12:20:00,89.42,89.45,89.4,89.43,8571.0,60.1514,60.1716,60.138,60.1581,8571.0
2015-10-16 12:25:00,89.42,89.5,89.4,89.45,9965.0,60.1514,60.2052,60.138,60.1716,9965.0
2015-10-16 12:30:00,89.42,89.54,89.42,89.49,1400.0,60.1514,60.2321,60.1514,60.1985,1400.0
2015-10-16 12:35:00,89.49,89.54,89.47,89.54,6685.0,60.1985,60.2321,60.185,60.2321,6685.0
2015-10-16 12:40:00,89.55,89.55,89.46,89.47,5300.0,60.2389,60.2389,60.1783,60.185,5300.0
2015-10-16 12:45:00,89.47,89.55,89.46,89.49,4900.0,60.185,60.2389,60.1783,60.1985,4900.0
2015-10-16 12:50:00,89.52,89.61,89.52,89.61,8697.0,60.2187,60.2792,60.2187,60.2792,8697.0
2015-10-16 12:55:00,89.59,89.68,89.59,89.64,1200.0,60.2658,60.3263,60.2658,60.2994,1200.0
2015-10-16 13:00:00,89.58,89.59,89.53,89.57,1280.0,60.259,60.2658,60.2254,60.2523,1280.0
2015-10-16 13:05:00,89.6,89.6,89.45,89.46,2791.0,60.2725,60.2725,60.1716,60.1783,2791.0
2015-10-16 13:10:00,89.48,89.59,89.48,89.5,3399.0,60.1918,60.2658,60.1918,60.2052,3399.0
2015-10-16 13:15:00,89.52,89.53,89.47,89.53,1100.0,60.2187,60.2254,60.185,60.2254,1100.0
2015-10-16 13:20:00,89.55,89.57,89.51,89.54,1978.0,60.2389,60.2523,60.212,60.2321,1978.0
2015-10-16 13:25:00,89.52,89.55,89.48,89.48,2900.0,60.2187,60.2389,60.1918,60.1918,2900.0
2015-10-16 13:30:00,89.47,89.53,89.45,89.45,3000.0,60.185,60.2254,60.1716,60.1716,3000.0
2015-10-16 13:35:00,89.45,89.51,89.38,89.5,2456.0,60.1716,60.212,60.1245,60.2052,2456.0
2015-10-16 13:40:00,89.51,89.52,89.41,89.42,10100.0,60.212,60.2187,60.1447,60.1514,10100.0
2015-10-16 13:45:00,89.45,89.54,89.4,89.54,14876.0,60.1716,60.2321,60.138,60.2321,14876.0
2015-10-16 13:50:00,89.52,89.56,89.48,89.5,3560.0,60.2187,60.2456,60.1918,60.2052,3560.0
2015-10-16 13:55:00,89.5,89.52,89.38,89.38,3700.0,60.2052,60.2187,60.1245,60.1245,3700.0
2015-10-16 14:00:00,89.41,89.46,89.34,89.45,18331.0,60.1447,60.1783,60.0976,60.1716,18331.0
2015-10-16 14:05:00,89.41,89.46,89.37,89.39,17673.0,60.1447,60.1783,60.1178,60.1312,17673.0
2015-10-16 14:10:00,89.38,89.45,89.36,89.45,2352.0,60.1245,60.1716,60.111,60.1716,2352.0
2015-10-16 14:15:00,89.46,89.6,89.46,89.57,9071.0,60.1783,60.2725,60.1783,60.2523,9071.0
2015-10-16 14:20:00,89.59,89.59,89.5,89.58,6236.0,60.2658,60.2658,60.2052,60.259,6236.0
2015-10-16 14:25:00,89.59,89.71,89.57,89.65,4384.0,60.2658,60.3465,60.2523,60.3061,4384.0
2015-10-16 14:30:00,89.67,89.69,89.55,89.64,4899.0,60.3196,60.333,60.2389,60.2994,4899.0
2015-10-16 14:35:00,89.6,89.75,89.6,89.75,6121.0,60.2725,60.3734,60.2725,60.3734,6121.0
2015-10-16 14:40:00,89.76,89.86,89.69,89.86,6815.0,60.3801,60.4474,60.333,60.4474,6815.0
2015-10-16 14:45:00,89.87,89.91,89.76,89.76,27210.0,60.4541,60.481,60.3801,60.3801,27210.0
2015-10-16 14:50:00,89.75,89.87,89.69,89.87,10089.0,60.3734,60.4541,60.333,60.4541,10089.0
2015-10-16 14:55:00,89.82,89.92,89.81,89.88,9684.0,60.4205,60.4878,60.4138,60.4608,9684.0
2015-10-16 15:00:00,89.86,89.92,89.82,89.85,6432.0,60.4474,60.4878,60.4205,60.4407,6432.0
2015-10-16 15:05:00,89.85,89.9,89.8,89.81,7486.0,60.4407,60.4743,60.407,60.4138,7486.0
2015-10-16 15:10:00,89.84,89.84,89.77,89.82,13943.0,60.4339,60.4339,60.3868,60.4205,13943.0
2015-10-16 15:15:00,89.78,89.87,89.78,89.85,19136.0,60.3936,60.4541,60.3936,60.4407,19136.0
2015-10-16 15:20:00,89.85,89.88,89.82,89.82,6900.0,60.4407,60.4608,60.4205,60.4205,6900.0
2015-10-16 15:25:00,89.81,89.83,89.71,89.71,40846.0,60.4138,60.4272,60.3465,60.3465,40846.0
2015-10-16 15:30:00,89.71,89.91,89.71,89.84,15649.0,60.3465,60.481,60.3465,60.4339,15649.0
2015-10-16 15:35:00,89.83,89.93,89.83,89.9,12148.0,60.4272,60.4945,60.4272,60.4743,12148.0
2015-10-16 15:40:00,89.88,89.89,89.81,89.88,14392.0,60.4608,60.4676,60.4138,60.4608,14392.0
2015-10-16 15:45:00,89.88,89.91,89.79,89.83,28093.0,60.4608,60.481,60.4003,60.4272,28093.0
2015-10-16 15:50:00,89.86,89.91,89.82,89.88,25096.0,60.4474,60.481,60.4205,60.4608,25096.0
2015-10-16 15:55:00,89.88,89.92,89.86,89.9,72812.0,60.4608,60.4878,60.4474,60.4743,72812.0
2015-10-19 09:30:00,89.22,89.84,88.56,89.81,34918.0,60.0169,60.4339,59.5729,60.4138,34918.0
2015-10-19 09:35:00,89.71,89.8,89.4,89.44,21517.0,60.3465,60.407,60.138,60.1649,21517.0
2015-10-19 09:40:00,89.44,90.1,89.44,90.09,22692.0,60.1649,60.6088,60.1649,60.6021,22692.0
2015-10-19 09:45:00,90.08,90.28,90.0,90.16,21315.0,60.5954,60.7299,60.5416,60.6492,21315.0
2015-10-19 09:50:00,90.15,90.44,90.11,90.35,22037.0,60.6425,60.8375,60.6156,60.777,22037.0
2015-10-19 09:55:00,90.36,90.58,90.26,90.5,30930.0,60.7837,60.9317,60.7165,60.8779,30930.0
2015-10-19 10:00:00,90.52,90.61,90.49,90.5,18073.0,60.8914,60.9519,60.8712,60.8779,18073.0
2015-10-19 10:05:00,90.52,90.55,90.42,90.5,16411.0,60.8914,60.9115,60.8241,60.8779,16411.0
2015-10-19 10:10:00,90.48,90.6,90.45,90.6,14081.0,60.8645,60.9452,60.8443,60.9452,14081.0
2015-10-19 10:15:00,90.59,90.65,90.5,90.63,8141.0,60.9384,60.9788,60.8779,60.9654,8141.0
2015-10-19 10:20:00,90.63,90.67,90.47,90.57,5330.0,60.9654,60.9923,60.8577,60.925,5330.0
2015-10-19 10:25:00,90.53,90.59,90.49,90.5,5230.0,60.8981,60.9384,60.8712,60.8779,5230.0
2015-10-19 10:30:00,90.5,90.58,90.47,90.55,10298.0,60.8779,60.9317,60.8577,60.9115,10298.0
2015-10-19 10:35:00,90.53,90.6,90.51,90.52,7521.0,60.8981,60.9452,60.8846,60.8914,7521.0
2015-10-19 10:40:00,90.54,90.68,90.54,90.62,8261.0,60.9048,60.999,60.9048,60.9586,8261.0
2015-10-19 10:45:00,90.65,90.67,90.57,90.61,11110.0,60.9788,60.9923,60.925,60.9519,11110.0
2015-10-19 10:50:00,90.6,90.64,90.55,90.62,10563.0,60.9452,60.9721,60.9115,60.9586,10563.0
2015-10-19 10:55:00,90.62,90.68,90.55,90.67,29200.0,60.9586,60.999,60.9115,60.9923,29200.0
2015-10-19 11:00:00,90.67,90.7,90.49,90.59,13900.0,60.9923,61.0124,60.8712,60.9384,13900.0
2015-10-19 11:05:00,90.54,90.66,90.52,90.63,5200.0,60.9048,60.9855,60.8914,60.9654,5200.0
2015-10-19 11:10:00,90.64,90.65,90.59,90.59,6923.0,60.9721,60.9788,60.9384,60.9384,6923.0
2015-10-19 11:15:00,90.59,90.63,90.57,90.59,5500.0,60.9384,60.9654,60.925,60.9384,5500.0
2015-10-19 11:20:00,90.61,90.63,90.59,90.61,4104.0,60.9519,60.9654,60.9384,60.9519,4104.0
2015-10-19 11:25:00,90.65,90.66,90.62,90.63,4382.0,60.9788,60.9855,60.9586,60.9654,4382.0
2015-10-19 11:30:00,90.65,90.7,90.61,90.65,7236.0,60.9788,61.0124,60.9519,60.9788,7236.0
2015-10-19 11:35:00,90.64,90.74,90.63,90.68,5430.0,60.9721,61.0394,60.9654,60.999,5430.0
2015-10-19 11:40:00,90.7,90.75,90.67,90.7,3368.0,61.0124,61.0461,60.9923,61.0124,3368.0
2015-10-19 11:45:00,90.71,90.77,90.69,90.76,2800.0,61.0192,61.0595,61.0057,61.0528,2800.0
2015-10-19 11:50:00,90.79,90.82,90.78,90.79,4665.0,61.073,61.0932,61.0663,61.073,4665.0
2015-10-19 11:55:00,90.79,90.83,90.79,90.8,5496.0,61.073,61.0999,61.073,61.0797,5496.0
2015-10-19 12:00:00,90.82,90.86,90.74,90.74,9076.0,61.0932,61.1201,61.0394,61.0394,9076.0
2015-10-19 12:05:00,90.78,90.78,90.65,90.69,5903.0,61.0663,61.0663,60.9788,61.0057,5903.0
2015-10-19 12:10:00,90.68,90.79,90.66,90.74,5892.0,60.999,61.073,60.9855,61.0394,5892.0
2015-10-19 12:15:00,90.73,90.78,90.7,90.76,8706.0,61.0326,61.0663,61.0124,61.0528,8706.0
2015-10-19 12:20:00,90.77,90.78,90.68,90.73,3149.0,61.0595,61.0663,60.999,61.0326,3149.0
2015-10-19 12:25:00,90.72,90.74,90.68,90.7,1300.0,61.0259,61.0394,60.999,61.0124,1300.0
2015-10-19 12:30:00,90.69,90.73,90.67,90.73,1600.0,61.0057,61.0326,60.9923,61.0326,1600.0
2015-10-19 12:35:00,90.74,90.83,90.74,90.83,1975.0,61.0394,61.0999,61.0394,61.0999,1975.0
2015-10-19 12:40:00,90.84,90.89,90.83,90.85,2900.0,61.1066,61.1403,61.0999,61.1133,2900.0
2015-10-19 12:45:00,90.86,90.9,90.86,90.87,2400.0,61.1201,61.147,61.1201,61.1268,2400.0
2015-10-19 12:50:00,90.84,90.91,90.84,90.88,3951.0,61.1066,61.1537,61.1066,61.1335,3951.0
2015-10-19 12:55:00,90.88,90.94,90.86,90.9,2400.0,61.1335,61.1739,61.1201,61.147,2400.0
2015-10-19 13:00:00,90.89,90.92,90.84,90.88,5964.0,61.1403,61.1604,61.1066,61.1335,5964.0
2015-10-19 13:05:00,90.83,90.87,90.83,90.86,4246.0,61.0999,61.1268,61.0999,61.1201,4246.0
2015-10-19 13:10:00,90.84,90.9,90.82,90.82,5716.0,61.1066,61.147,61.0932,61.0932,5716.0
2015-10-19 13:15:00,90.83,90.87,90.83,90.85,6706.0,61.0999,61.1268,61.0999,61.1133,6706.0
2015-10-19 13:20:00,90.85,90.92,90.8,90.92,8653.0,61.1133,61.1604,61.0797,61.1604,8653.0
2015-10-19 13:25:00,90.91,90.93,90.84,90.86,8400.0,61.1537,61.1672,61.1066,61.1201,8400.0
2015-10-19 13:30:00,90.85,90.87,90.8,90.82,9165.0,61.1133,61.1268,61.0797,61.0932,9165.0
2015-10-19 13:35:00,90.8,90.85,90.75,90.84,5400.0,61.0797,61.1133,61.0461,61.1066,5400.0
2015-10-19 13:40:00,90.82,90.88,90.82,90.85,11008.0,61.0932,61.1335,61.0932,61.1133,11008.0
2015-10-19 13:45:00,90.85,90.95,90.82,90.94,3798.0,61.1133,61.1806,61.0932,61.1739,3798.0
2015-10-19 13:50:00,90.9,90.99,90.9,90.95,5321.0,61.147,61.2075,61.147,61.1806,5321.0
2015-10-19 13:55:00,90.95,91.1,90.93,91.07,14249.0,61.1806,61.2815,61.1672,61.2613,14249.0
2015-10-19 14:00:00,91.06,91.22,91.06,91.19,23948.0,61.2546,61.3622,61.2546,61.3421,23948.0
2015-10-19 14:05:00,91.2,91.22,91.15,91.18,4323.0,61.3488,61.3622,61.3152,61.3353,4323.0
2015-10-19 14:10:00,91.18,91.23,91.16,91.23,3105.0,61.3353,61.369,61.3219,61.369,3105.0
2015-10-19 14:15:00,91.23,91.23,91.16,91.2,4834.0,61.369,61.369,61.3219,61.3488,4834.0
2015-10-19 14:20:00,91.2,91.2,91.1,91.12,7201.0,61.3488,61.3488,61.2815,61.295,7201.0
2015-10-19 14:25:00,91.11,91.11,91.02,91.04,6021.0,61.2882,61.2882,61.2277,61.2412,6021.0
2015-10-19 14:30:00,91.04,91.12,91.04,91.1,9235.0,61.2412,61.295,61.2412,61.2815,9235.0
2015-10-19 14:35:00,91.1,91.21,91.08,91.16,7679.0,61.2815,61.3555,61.2681,61.3219,7679.0
2015-10-19 14:40:00,91.17,91.2,91.13,91.19,6821.0,61.3286,61.3488,61.3017,61.3421,6821.0
2015-10-19 14:45:00,91.14,91.27,91.12,91.23,21306.0,61.3084,61.3959,61.295,61.369,21306.0
2015-10-19 14:50:00,91.25,91.39,91.23,91.3,18914.0,61.3824,61.4766,61.369,61.4161,18914.0
2015-10-19 14:55:00,91.29,91.35,91.29,91.33,16029.0,61.4093,61.4497,61.4093,61.4362,16029.0
2015-10-19 15:00:00,91.32,91.41,91.26,91.37,40906.0,61.4295,61.49,61.3891,61.4631,40906.0
2015-10-19 15:05:00,91.36,91.38,91.29,91.31,14700.0,61.4564,61.4699,61.4093,61.4228,14700.0
2015-10-19 15:10:00,91.31,91.41,91.28,91.41,15891.0,61.4228,61.49,61.4026,61.49,15891.0
2015-10-19 15:15:00,91.41,91.43,91.36,91.37,14568.0,61.49,61.5035,61.4564,61.4631,14568.0
2015-10-19 15:20:00,91.37,91.41,91.34,91.39,16995.0,61.4631,61.49,61.443,61.4766,16995.0
2015-10-19 15:25:00,91.39,91.5,91.38,91.39,15141.0,61.4766,61.5506,61.4699,61.4766,15141.0
2015-10-19 15:30:00,91.39,91.42,91.29,91.33,21721.0,61.4766,61.4968,61.4093,61.4362,21721.0
2015-10-19 15:35:00,91.32,91.34,91.24,91.29,35953.0,61.4295,61.443,61.3757,61.4093,35953.0
2015-10-19 15:40:00,91.28,91.31,91.21,91.31,22981.0,61.4026,61.4228,61.3555,61.4228,22981.0
2015-10-19 15:45:00,91.3,91.34,91.28,91.31,27175.0,61.4161,61.443,61.4026,61.4228,27175.0
2015-10-19 15:50:00,91.31,91.31,91.26,91.31,33188.0,61.4228,61.4228,61.3891,61.4228,33188.0
2015-10-19 15:55:00,91.3,91.43,91.28,91.41,58833.0,61.4161,61.5035,61.4026,61.49,58833.0
2015-10-20 09:30:00,91.43,91.45,90.97,91.06,32153.0,61.5035,61.517,61.1941,61.2546,32153.0
2015-10-20 09:35:00,91.08,91.36,90.76,91.33,20222.0,61.2681,61.4564,61.0528,61.4362,20222.0
2015-10-20 09:40:00,91.33,91.66,91.33,91.66,11972.0,61.4362,61.6582,61.4362,61.6582,11972.0
2015-10-20 09:45:00,91.62,91.92,91.62,91.9,12981.0,61.6313,61.8331,61.6313,61.8197,12981.0
2015-10-20 09:50:00,91.82,91.83,91.76,91.79,6030.0,61.7659,61.7726,61.7255,61.7457,6030.0
2015-10-20 09:55:00,91.75,91.81,91.63,91.81,3183.0,61.7188,61.7591,61.638,61.7591,3183.0
2015-10-20 10:00:00,91.81,91.81,91.68,91.74,31389.0,61.7591,61.7591,61.6717,61.712,31389.0
2015-10-20 10:05:00,91.75,91.75,91.49,91.49,8166.0,61.7188,61.7188,61.5439,61.5439,8166.0
2015-10-20 10:10:00,91.52,91.52,91.39,91.43,5741.0,61.564,61.564,61.4766,61.5035,5741.0
2015-10-20 10:15:00,91.41,91.41,91.23,91.41,16122.0,61.49,61.49,61.369,61.49,16122.0
2015-10-20 10:20:00,91.42,91.47,91.4,91.42,9875.0,61.4968,61.5304,61.4833,61.4968,9875.0
2015-10-20 10:25:00,91.48,91.48,91.37,91.41,5300.0,61.5371,61.5371,61.4631,61.49,5300.0
2015-10-20 10:30:00,91.38,91.42,91.19,91.23,8829.0,61.4699,61.4968,61.3421,61.369,8829.0
2015-10-20 10:35:00,91.2,91.21,91.0,91.11,14588.0,61.3488,61.3555,61.2142,61.2882,14588.0
2015-10-20 10:40:00,91.15,91.4,91.13,91.37,12450.0,61.3152,61.4833,61.3017,61.4631,12450.0
2015-10-20 10:45:00,91.39,91.53,91.36,91.49,10047.0,61.4766,61.5708,61.4564,61.5439,10047.0
2015-10-20 10:50:00,91.55,91.62,91.44,91.49,9728.0,61.5842,61.6313,61.5102,61.5439,9728.0
2015-10-20 10:55:00,91.46,91.57,91.43,91.57,8303.0,61.5237,61.5977,61.5035,61.5977,8303.0
2015-10-20 11:00:00,91.56,91.56,91.48,91.48,6000.0,61.591,61.591,61.5371,61.5371,6000.0
2015-10-20 11:05:00,91.47,91.53,91.39,91.46,19777.0,61.5304,61.5708,61.4766,61.5237,19777.0
2015-10-20 11:10:00,91.49,91.5,91.4,91.43,8590.0,61.5439,61.5506,61.4833,61.5035,8590.0
2015-10-20 11:15:00,91.42,91.44,91.3,91.37,23339.0,61.4968,61.5102,61.4161,61.4631,23339.0
2015-10-20 11:20:00,91.34,91.37,91.28,91.37,3100.0,61.443,61.4631,61.4026,61.4631,3100.0
2015-10-20 11:25:00,91.39,91.5,91.39,91.5,2971.0,61.4766,61.5506,61.4766,61.5506,2971.0
2015-10-20 11:30:00,91.47,91.48,91.35,91.4,8821.0,61.5304,61.5371,61.4497,61.4833,8821.0
2015-10-20 11:35:00,91.37,91.43,91.37,91.4,2860.0,61.4631,61.5035,61.4631,61.4833,2860.0
2015-10-20 11:40:00,91.46,91.49,91.42,91.42,4651.0,61.5237,61.5439,61.4968,61.4968,4651.0
2015-10-20 11:45:00,91.44,91.46,91.37,91.39,9974.0,61.5102,61.5237,61.4631,61.4766,9974.0
2015-10-20 11:50:00,91.38,91.46,91.37,91.38,104427.0,61.4699,61.5237,61.4631,61.4699,104427.0
2015-10-20 11:55:00,91.38,91.64,91.38,91.64,36215.0,61.4699,61.6448,61.4699,61.6448,36215.0
2015-10-20 12:00:00,91.61,91.68,91.59,91.61,13475.0,61.6246,61.6717,61.6111,61.6246,13475.0
2015-10-20 12:05:00,91.62,91.7,91.61,91.66,7600.0,61.6313,61.6851,61.6246,61.6582,7600.0
2015-10-20 12:10:00,91.67,91.68,91.52,91.56,4600.0,61.6649,61.6717,61.564,61.591,4600.0
2015-10-20 12:15:00,91.57,91.63,91.49,91.49,2730.0,61.5977,61.638,61.5439,61.5439,2730.0
2015-10-20 12:20:00,91.46,91.5,91.45,91.48,3493.0,61.5237,61.5506,61.517,61.5371,3493.0
2015-10-20 12:25:00,91.46,91.58,91.46,91.58,4766.0,61.5237,61.6044,61.5237,61.6044,4766.0
2015-10-20 12:30:00,91.59,91.6,91.52,91.59,8625.0,61.6111,61.6179,61.564,61.6111,8625.0
2015-10-20 12:35:00,91.58,91.58,91.46,91.48,11283.0,61.6044,61.6044,61.5237,61.5371,11283.0
2015-10-20 12:40:00,91.48,91.5,91.42,91.44,14874.0,61.5371,61.5506,61.4968,61.5102,14874.0
2015-10-20 12:45:00,91.41,91.44,91.4,91.42,5550.0,61.49,61.5102,61.4833,61.4968,5550.0
2015-10-20 12:50:00,91.43,91.45,91.4,91.43,2900.0,61.5035,61.517,61.4833,61.5035,2900.0
2015-10-20 12:55:00,91.42,91.51,91.4,91.48,14397.0,61.4968,61.5573,61.4833,61.5371,14397.0
2015-10-20 13:00:00,91.47,91.59,91.47,91.59,3100.0,61.5304,61.6111,61.5304,61.6111,3100.0
2015-10-20 13:05:00,91.59,91.62,91.54,91.61,4483.0,61.6111,61.6313,61.5775,61.6246,4483.0
2015-10-20 13:10:00,91.61,91.71,91.6,91.67,7600.0,61.6246,61.6919,61.6179,61.6649,7600.0
2015-10-20 13:15:00,91.68,91.74,91.62,91.65,4180.0,61.6717,61.712,61.6313,61.6515,4180.0
2015-10-20 13:20:00,91.61,91.66,91.57,91.61,3925.0,61.6246,61.6582,61.5977,61.6246,3925.0
2015-10-20 13:25:00,91.59,91.59,91.52,91.58,4256.0,61.6111,61.6111,61.564,61.6044,4256.0
2015-10-20 13:30:00,91.59,91.68,91.53,91.63,6604.0,61.6111,61.6717,61.5708,61.638,6604.0
2015-10-20 13:35:00,91.61,91.64,91.52,91.62,4800.0,61.6246,61.6448,61.564,61.6313,4800.0
2015-10-20 13:40:00,91.65,91.66,91.53,91.57,10965.0,61.6515,61.6582,61.5708,61.5977,10965.0
2015-10-20 13:45:00,91.58,91.63,91.57,91.63,4510.0,61.6044,61.638,61.5977,61.638,4510.0
2015-10-20 13:50:00,91.61,91.7,91.58,91.69,7200.0,61.6246,61.6851,61.6044,61.6784,7200.0
2015-10-20 13:55:00,91.69,91.78,91.66,91.72,5022.0,61.6784,61.7389,61.6582,61.6986,5022.0
2015-10-20 14:00:00,91.73,91.78,91.66,91.71,3950.0,61.7053,61.7389,61.6582,61.6919,3950.0
2015-10-20 14:05:00,91.68,91.72,91.65,91.66,4524.0,61.6717,61.6986,61.6515,61.6582,4524.0
2015-10-20 14:10:00,91.64,91.73,91.63,91.72,7875.0,61.6448,61.7053,61.638,61.6986,7875.0
2015-10-20 14:15:00,91.72,91.72,91.63,91.68,5830.0,61.6986,61.6986,61.638,61.6717,5830.0
2015-10-20 14:20:00,91.68,91.74,91.66,91.69,7510.0,61.6717,61.712,61.6582,61.6784,7510.0
2015-10-20 14:25:00,91.7,91.7,91.64,91.7,5282.0,61.6851,61.6851,61.6448,61.6851,5282.0
2015-10-20 14:30:00,91.72,91.74,91.67,91.68,5176.0,61.6986,61.712,61.6649,61.6717,5176.0
2015-10-20 14:35:00,91.7,91.7,91.63,91.65,13023.0,61.6851,61.6851,61.638,61.6515,13023.0
2015-10-20 14:40:00,91.65,91.7,91.64,91.65,7876.0,61.6515,61.6851,61.6448,61.6515,7876.0
2015-10-20 14:45:00,91.65,91.71,91.62,91.69,7878.0,61.6515,61.6919,61.6313,61.6784,7878.0
2015-10-20 14:50:00,91.72,91.78,91.64,91.74,9372.0,61.6986,61.7389,61.6448,61.712,9372.0
2015-10-20 14:55:00,91.73,91.81,91.69,91.8,8899.0,61.7053,61.7591,61.6784,61.7524,8899.0
2015-10-20 15:00:00,91.8,91.84,91.76,91.78,15022.0,61.7524,61.7793,61.7255,61.7389,15022.0
2015-10-20 15:05:00,91.8,91.85,91.79,91.82,7547.0,61.7524,61.786,61.7457,61.7659,7547.0
2015-10-20 15:10:00,91.82,91.86,91.81,91.83,12879.0,61.7659,61.7928,61.7591,61.7726,12879.0
2015-10-20 15:15:00,91.83,91.86,91.76,91.8,12186.0,61.7726,61.7928,61.7255,61.7524,12186.0
2015-10-20 15:20:00,91.82,91.89,91.79,91.88,11664.0,61.7659,61.8129,61.7457,61.8062,11664.0
2015-10-20 15:25:00,91.89,91.89,91.84,91.84,11548.0,61.8129,61.8129,61.7793,61.7793,11548.0
2015-10-20 15:30:00,91.84,91.85,91.75,91.75,26768.0,61.7793,61.786,61.7188,61.7188,26768.0
2015-10-20 15:35:00,91.77,91.77,91.69,91.71,23522.0,61.7322,61.7322,61.6784,61.6919,23522.0
2015-10-20 15:40:00,91.7,91.73,91.62,91.62,8957.0,61.6851,61.7053,61.6313,61.6313,8957.0
2015-10-20 15:45:00,91.63,91.65,91.53,91.54,18839.0,61.638,61.6515,61.5708,61.5775,18839.0
2015-10-20 15:50:00,91.53,91.57,91.5,91.56,31880.0,61.5708,61.5977,61.5506,61.591,31880.0
2015-10-20 15:55:00,91.57,91.59,91.5,91.54,55133.0,61.5977,61.6111,61.5506,61.5775,55133.0
2015-10-21 09:30:00,91.8,91.99,91.75,91.81,9418.0,61.7524,61.8802,61.7188,61.7591,9418.0
2015-10-21 09:35:00,91.71,91.88,91.65,91.83,2503.0,61.6919,61.8062,61.6515,61.7726,2503.0
2015-10-21 09:40:00,91.79,91.95,91.66,91.68,7149.0,61.7457,61.8533,61.6582,61.6717,7149.0
2015-10-21 09:45:00,91.68,91.82,91.54,91.78,7686.0,61.6717,61.7659,61.5775,61.7389,7686.0
2015-10-21 09:50:00,91.73,91.75,91.66,91.66,600.0,61.7053,61.7188,61.6582,61.6582,600.0
2015-10-21 09:55:00,91.63,91.8,91.63,91.78,4179.0,61.638,61.7524,61.638,61.7389,4179.0
2015-10-21 10:00:00,91.7,91.77,91.57,91.77,5464.0,61.6851,61.7322,61.5977,61.7322,5464.0
2015-10-21 10:05:00,91.74,91.74,91.61,91.66,2776.0,61.712,61.712,61.6246,61.6582,2776.0
2015-10-21 10:10:00,91.67,91.8,91.67,91.78,8440.0,61.6649,61.7524,61.6649,61.7389,8440.0
2015-10-21 10:15:00,91.73,91.75,91.51,91.55,18240.0,61.7053,61.7188,61.5573,61.5842,18240.0
2015-10-21 10:20:00,91.51,91.66,91.51,91.57,7225.0,61.5573,61.6582,61.5573,61.5977,7225.0
2015-10-21 10:25:00,91.5,91.53,91.36,91.39,5385.0,61.5506,61.5708,61.4564,61.4766,5385.0
2015-10-21 10:30:00,91.36,91.4,91.26,91.35,8941.0,61.4564,61.4833,61.3891,61.4497,8941.0
2015-10-21 10:35:00,91.35,91.47,91.32,91.34,6326.0,61.4497,61.5304,61.4295,61.443,6326.0
2015-10-21 10:40:00,91.35,91.53,91.34,91.47,5833.0,61.4497,61.5708,61.443,61.5304,5833.0
2015-10-21 10:45:00,91.44,91.51,91.44,91.46,5202.0,61.5102,61.5573,61.5102,61.5237,5202.0
2015-10-21 10:50:00,91.41,91.45,91.38,91.44,4972.0,61.49,61.517,61.4699,61.5102,4972.0
2015-10-21 10:55:00,91.46,91.56,91.46,91.52,2090.0,61.5237,61.591,61.5237,61.564,2090.0
2015-10-21 11:00:00,91.53,91.53,91.46,91.5,2100.0,61.5708,61.5708,61.5237,61.5506,2100.0
2015-10-21 11:05:00,91.49,91.53,91.4,91.45,4700.0,61.5439,61.5708,61.4833,61.517,4700.0
2015-10-21 11:10:00,91.44,91.5,91.34,91.5,6040.0,61.5102,61.5506,61.443,61.5506,6040.0
2015-10-21 11:15:00,91.46,91.52,91.46,91.51,2600.0,61.5237,61.564,61.5237,61.5573,2600.0
2015-10-21 11:20:00,91.5,91.65,91.49,91.63,5000.0,61.5506,61.6515,61.5439,61.638,5000.0
2015-10-21 11:25:00,91.59,91.62,91.54,91.54,1700.0,61.6111,61.6313,61.5775,61.5775,1700.0
2015-10-21 11:30:00,91.53,91.7,91.52,91.64,7400.0,61.5708,61.6851,61.564,61.6448,7400.0
2015-10-21 11:35:00,91.66,91.69,91.55,91.66,7278.0,61.6582,61.6784,61.5842,61.6582,7278.0
2015-10-21 11:40:00,91.66,91.66,91.52,91.55,4500.0,61.6582,61.6582,61.564,61.5842,4500.0
2015-10-21 11:45:00,91.52,91.56,91.48,91.54,2023.0,61.564,61.591,61.5371,61.5775,2023.0
2015-10-21 11:50:00,91.52,91.65,91.52,91.61,5300.0,61.564,61.6515,61.564,61.6246,5300.0
2015-10-21 11:55:00,91.62,91.67,91.62,91.67,1622.0,61.6313,61.6649,61.6313,61.6649,1622.0
2015-10-21 12:00:00,91.68,91.69,91.61,91.62,1894.0,61.6717,61.6784,61.6246,61.6313,1894.0
2015-10-21 12:05:00,91.58,91.68,91.56,91.67,4100.0,61.6044,61.6717,61.591,61.6649,4100.0
2015-10-21 12:10:00,91.66,91.68,91.6,91.68,2302.0,61.6582,61.6717,61.6179,61.6717,2302.0
2015-10-21 12:15:00,91.65,91.65,91.57,91.57,500.0,61.6515,61.6515,61.5977,61.5977,500.0
2015-10-21 12:20:00,91.55,91.61,91.51,91.61,1800.0,61.5842,61.6246,61.5573,61.6246,1800.0
2015-10-21 12:25:00,91.55,91.63,91.5,91.58,6700.0,61.5842,61.638,61.5506,61.6044,6700.0
2015-10-21 12:30:00,91.6,91.6,91.51,91.53,5490.0,61.6179,61.6179,61.5573,61.5708,5490.0
2015-10-21 12:35:00,91.53,91.61,91.53,91.59,1300.0,61.5708,61.6246,61.5708,61.6111,1300.0
2015-10-21 12:40:00,91.59,91.59,91.49,91.5,2527.0,61.6111,61.6111,61.5439,61.5506,2527.0
2015-10-21 12:45:00,91.48,91.51,91.48,91.5,2037.0,61.5371,61.5573,61.5371,61.5506,2037.0
2015-10-21 12:50:00,91.54,91.54,91.41,91.47,3200.0,61.5775,61.5775,61.49,61.5304,3200.0
2015-10-21 12:55:00,91.49,91.52,91.45,91.45,4300.0,61.5439,61.564,61.517,61.517,4300.0
2015-10-21 13:00:00,91.45,91.45,91.36,91.4,10951.0,61.517,61.517,61.4564,61.4833,10951.0
2015-10-21 13:05:00,91.31,91.35,91.27,91.34,11016.0,61.4228,61.4497,61.3959,61.443,11016.0
2015-10-21 13:10:00,91.37,91.37,91.3,91.32,980.0,61.4631,61.4631,61.4161,61.4295,980.0
2015-10-21 13:15:00,91.27,91.28,91.1,91.1,12596.0,61.3959,61.4026,61.2815,61.2815,12596.0
2015-10-21 13:20:00,91.11,91.18,91.11,91.17,1500.0,61.2882,61.3353,61.2882,61.3286,1500.0
2015-10-21 13:25:00,91.14,91.16,91.06,91.07,1500.0,61.3084,61.3219,61.2546,61.2613,1500.0
2015-10-21 13:30:00,91.07,91.2,91.06,91.15,3638.0,61.2613,61.3488,61.2546,61.3152,3638.0
2015-10-21 13:35:00,91.14,91.16,91.02,91.05,3855.0,61.3084,61.3219,61.2277,61.2479,3855.0
2015-10-21 13:40:00,91.06,91.23,91.06,91.15,7633.0,61.2546,61.369,61.2546,61.3152,7633.0
2015-10-21 13:45:00,91.1,91.19,91.1,91.17,10894.0,61.2815,61.3421,61.2815,61.3286,10894.0
2015-10-21 13:50:00,91.14,91.19,91.12,91.18,900.0,61.3084,61.3421,61.295,61.3353,900.0
2015-10-21 13:55:00,91.15,91.16,91.09,91.09,1252.0,61.3152,61.3219,61.2748,61.2748,1252.0
2015-10-21 14:00:00,91.05,91.05,90.94,90.98,2600.0,61.2479,61.2479,61.1739,61.2008,2600.0
2015-10-21 14:05:00,90.96,91.04,90.9,91.01,3464.0,61.1873,61.2412,61.147,61.221,3464.0
2015-10-21 14:10:00,91.01,91.03,90.98,90.99,4641.0,61.221,61.2344,61.2008,61.2075,4641.0
2015-10-21 14:15:00,90.97,91.01,90.9,91.0,2602.0,61.1941,61.221,61.147,61.2142,2602.0
2015-10-21 14:20:00,90.98,90.99,90.85,90.86,1718.0,61.2008,61.2075,61.1133,61.1201,1718.0
2015-10-21 14:25:00,90.79,90.91,90.79,90.87,2400.0,61.073,61.1537,61.073,61.1268,2400.0
2015-10-21 14:30:00,90.87,90.93,90.86,90.93,3087.0,61.1268,61.1672,61.1201,61.1672,3087.0
2015-10-21 14:35:00,90.94,91.11,90.9,91.08,6538.0,61.1739,61.2882,61.147,61.2681,6538.0
2015-10-21 14:40:00,91.09,91.14,91.06,91.06,8709.0,61.2748,61.3084,61.2546,61.2546,8709.0
2015-10-21 14:45:00,91.07,91.11,91.0,91.04,3620.0,61.2613,61.2882,61.2142,61.2412,3620.0
2015-10-21 14:50:00,91.07,91.07,91.0,91.0,2142.0,61.2613,61.2613,61.2142,61.2142,2142.0
2015-10-21 14:55:00,91.01,91.03,90.93,90.93,2712.0,61.221,61.2344,61.1672,61.1672,2712.0
2015-10-21 15:00:00,90.95,90.99,90.95,90.95,1900.0,61.1806,61.2075,61.1806,61.1806,1900.0
2015-10-21 15:05:00,90.92,91.0,90.88,90.96,6694.0,61.1604,61.2142,61.1335,61.1873,6694.0
2015-10-21 15:10:00,90.96,90.96,90.83,90.84,1900.0,61.1873,61.1873,61.0999,61.1066,1900.0
2015-10-21 15:15:00,90.81,90.81,90.67,90.67,3948.0,61.0864,61.0864,60.9923,60.9923,3948.0
2015-10-21 15:20:00,90.63,90.74,90.59,90.67,5601.0,60.9654,61.0394,60.9384,60.9923,5601.0
2015-10-21 15:25:00,90.66,90.7,90.64,90.66,2800.0,60.9855,61.0124,60.9721,60.9855,2800.0
2015-10-21 15:30:00,90.63,90.67,90.59,90.67,4560.0,60.9654,60.9923,60.9384,60.9923,4560.0
2015-10-21 15:35:00,90.66,90.67,90.58,90.67,6832.0,60.9855,60.9923,60.9317,60.9923,6832.0
2015-10-21 15:40:00,90.6,90.6,90.44,90.5,8943.0,60.9452,60.9452,60.8375,60.8779,8943.0
2015-10-21 15:45:00,90.51,90.55,90.41,90.45,7041.0,60.8846,60.9115,60.8174,60.8443,7041.0
2015-10-21 15:50:00,90.45,90.45,90.38,90.43,14024.0,60.8443,60.8443,60.7972,60.8308,14024.0
2015-10-21 15:55:00,90.4,90.41,90.27,90.34,34650.0,60.8106,60.8174,60.7232,60.7703,34650.0
2015-10-22 09:30:00,90.74,91.1,90.73,90.9,17267.0,61.0394,61.2815,61.0326,61.147,17267.0
2015-10-22 09:35:00,90.94,91.36,90.8,91.27,16727.0,61.1739,61.4564,61.0797,61.3959,16727.0
2015-10-22 09:40:00,91.24,91.62,91.2,91.61,8633.0,61.3757,61.6313,61.3488,61.6246,8633.0
2015-10-22 09:45:00,91.59,91.69,91.41,91.65,5656.0,61.6111,61.6784,61.49,61.6515,5656.0
2015-10-22 09:50:00,91.74,91.85,91.54,91.68,7394.0,61.712,61.786,61.5775,61.6717,7394.0
2015-10-22 09:55:00,91.7,91.75,91.55,91.63,2768.0,61.6851,61.7188,61.5842,61.638,2768.0
2015-10-22 10:00:00,91.66,91.84,91.65,91.75,10457.0,61.6582,61.7793,61.6515,61.7188,10457.0
2015-10-22 10:05:00,91.76,91.77,91.62,91.66,5800.0,61.7255,61.7322,61.6313,61.6582,5800.0
2015-10-22 10:10:00,91.74,91.74,91.57,91.71,5321.0,61.712,61.712,61.5977,61.6919,5321.0
2015-10-22 10:15:00,91.67,91.74,91.57,91.64,11006.0,61.6649,61.712,61.5977,61.6448,11006.0
2015-10-22 10:20:00,91.62,91.62,91.43,91.43,10250.0,61.6313,61.6313,61.5035,61.5035,10250.0
2015-10-22 10:25:00,91.39,91.41,91.17,91.28,14588.0,61.4766,61.49,61.3286,61.4026,14588.0
2015-10-22 10:30:00,91.27,91.27,91.07,91.1,20900.0,61.3959,61.3959,61.2613,61.2815,20900.0
2015-10-22 10:35:00,91.11,91.31,91.11,91.22,3656.0,61.2882,61.4228,61.2882,61.3622,3656.0
2015-10-22 10:40:00,91.24,91.33,91.14,91.33,4707.0,61.3757,61.4362,61.3084,61.4362,4707.0
2015-10-22 10:45:00,91.35,91.51,91.29,91.47,4500.0,61.4497,61.5573,61.4093,61.5304,4500.0
2015-10-22 10:50:00,91.42,91.67,91.42,91.63,4900.0,61.4968,61.6649,61.4968,61.638,4900.0
2015-10-22 10:55:00,91.64,91.77,91.63,91.76,4213.0,61.6448,61.7322,61.638,61.7255,4213.0
2015-10-22 11:00:00,91.72,91.77,91.69,91.73,7152.0,61.6986,61.7322,61.6784,61.7053,7152.0
2015-10-22 11:05:00,91.74,91.78,91.64,91.64,36408.0,61.712,61.7389,61.6448,61.6448,36408.0
2015-10-22 11:10:00,91.71,91.75,91.59,91.59,5277.0,61.6919,61.7188,61.6111,61.6111,5277.0
2015-10-22 11:15:00,91.58,91.64,91.56,91.6,6110.0,61.6044,61.6448,61.591,61.6179,6110.0
2015-10-22 11:20:00,91.58,91.76,91.54,91.76,9367.0,61.6044,61.7255,61.5775,61.7255,9367.0
2015-10-22 11:25:00,91.78,91.83,91.76,91.78,5959.0,61.7389,61.7726,61.7255,61.7389,5959.0
2015-10-22 11:30:00,91.79,91.93,91.79,91.93,9900.0,61.7457,61.8398,61.7457,61.8398,9900.0
2015-10-22 11:35:00,91.95,91.99,91.92,91.99,5769.0,61.8533,61.8802,61.8331,61.8802,5769.0
2015-10-22 11:40:00,91.99,92.06,91.93,92.06,10880.0,61.8802,61.9273,61.8398,61.9273,10880.0
2015-10-22 11:45:00,92.07,92.27,92.07,92.19,8989.0,61.934,62.0686,61.934,62.0147,8989.0
2015-10-22 11:50:00,92.24,92.34,92.17,92.24,8207.0,62.0484,62.1156,62.0013,62.0484,8207.0
2015-10-22 11:55:00,92.24,92.3,92.16,92.17,13549.0,62.0484,62.0887,61.9946,62.0013,13549.0
2015-10-22 12:00:00,92.16,92.17,92.05,92.13,12979.0,61.9946,62.0013,61.9206,61.9744,12979.0
2015-10-22 12:05:00,92.13,92.34,92.11,92.32,6900.0,61.9744,62.1156,61.9609,62.1022,6900.0
2015-10-22 12:10:00,92.34,92.37,92.29,92.29,4708.0,62.1156,62.1358,62.082,62.082,4708.0
2015-10-22 12:15:00,92.29,92.41,92.28,92.37,7148.0,62.082,62.1627,62.0753,62.1358,7148.0
2015-10-22 12:20:00,92.38,92.5,92.37,92.44,15854.0,62.1426,62.2233,62.1358,62.1829,15854.0
2015-10-22 12:25:00,92.44,92.62,92.43,92.56,13172.0,62.1829,62.304,62.1762,62.2636,13172.0
2015-10-22 12:30:00,92.56,92.6,92.42,92.45,5000.0,62.2636,62.2905,62.1695,62.1896,5000.0
2015-10-22 12:35:00,92.42,92.5,92.38,92.5,7047.0,62.1695,62.2233,62.1426,62.2233,7047.0
2015-10-22 12:40:00,92.58,92.64,92.56,92.59,3200.0,62.2771,62.3175,62.2636,62.2838,3200.0
2015-10-22 12:45:00,92.61,92.65,92.56,92.61,5875.0,62.2973,62.3242,62.2636,62.2973,5875.0
2015-10-22 12:50:00,92.63,92.63,92.45,92.54,4963.0,62.3107,62.3107,62.1896,62.2502,4963.0
2015-10-22 12:55:00,92.58,92.59,92.5,92.59,13653.0,62.2771,62.2838,62.2233,62.2838,13653.0
2015-10-22 13:00:00,92.54,92.57,92.49,92.55,6550.0,62.2502,62.2704,62.2165,62.2569,6550.0
2015-10-22 13:05:00,92.57,92.65,92.57,92.65,5850.0,62.2704,62.3242,62.2704,62.3242,5850.0
2015-10-22 13:10:00,92.66,92.67,92.58,92.65,3783.0,62.3309,62.3376,62.2771,62.3242,3783.0
2015-10-22 13:15:00,92.67,92.72,92.5,92.52,8339.0,62.3376,62.3713,62.2233,62.2367,8339.0
2015-10-22 13:20:00,92.55,92.64,92.51,92.64,4810.0,62.2569,62.3175,62.23,62.3175,4810.0
2015-10-22 13:25:00,92.62,92.62,92.49,92.56,4555.0,62.304,62.304,62.2165,62.2636,4555.0
2015-10-22 13:30:00,92.56,92.66,92.53,92.66,11024.0,62.2636,62.3309,62.2435,62.3309,11024.0
2015-10-22 13:35:00,92.66,92.73,92.66,92.7,4867.0,62.3309,62.378,62.3309,62.3578,4867.0
2015-10-22 13:40:00,92.66,92.81,92.63,92.76,6348.0,62.3309,62.4318,62.3107,62.3982,6348.0
2015-10-22 13:45:00,92.76,92.77,92.68,92.71,6754.0,62.3982,62.4049,62.3444,62.3645,6754.0
2015-10-22 13:50:00,92.68,92.73,92.66,92.72,6388.0,62.3444,62.378,62.3309,62.3713,6388.0
2015-10-22 13:55:00,92.72,92.75,92.66,92.67,4754.0,62.3713,62.3914,62.3309,62.3376,4754.0
2015-10-22 14:00:00,92.69,92.74,92.58,92.59,4886.0,62.3511,62.3847,62.2771,62.2838,4886.0
2015-10-22 14:05:00,92.57,92.57,92.42,92.42,6658.0,62.2704,62.2704,62.1695,62.1695,6658.0
2015-10-22 14:10:00,92.45,92.48,92.37,92.48,8086.0,62.1896,62.2098,62.1358,62.2098,8086.0
2015-10-22 14:15:00,92.45,92.47,92.27,92.33,8842.0,62.1896,62.2031,62.0686,62.1089,8842.0
2015-10-22 14:20:00,92.31,92.32,92.19,92.3,8382.0,62.0955,62.1022,62.0147,62.0887,8382.0
2015-10-22 14:25:00,92.29,92.34,92.25,92.25,9319.0,62.082,62.1156,62.0551,62.0551,9319.0
2015-10-22 14:30:00,92.23,92.23,92.07,92.18,7144.0,62.0417,62.0417,61.934,62.008,7144.0
2015-10-22 14:35:00,92.19,92.28,92.19,92.28,5300.0,62.0147,62.0753,62.0147,62.0753,5300.0
2015-10-22 14:40:00,92.27,92.29,92.19,92.24,5711.0,62.0686,62.082,62.0147,62.0484,5711.0
2015-10-22 14:45:00,92.2,92.34,92.2,92.33,8090.0,62.0215,62.1156,62.0215,62.1089,8090.0
2015-10-22 14:50:00,92.33,92.52,92.32,92.44,8015.0,62.1089,62.2367,62.1022,62.1829,8015.0
2015-10-22 14:55:00,92.43,92.52,92.41,92.47,10855.0,62.1762,62.2367,62.1627,62.2031,10855.0
2015-10-22 15:00:00,92.5,92.52,92.36,92.48,7743.0,62.2233,62.2367,62.1291,62.2098,7743.0
2015-10-22 15:05:00,92.52,92.53,92.34,92.34,11061.0,62.2367,62.2435,62.1156,62.1156,11061.0
2015-10-22 15:10:00,92.36,92.44,92.33,92.44,8841.0,62.1291,62.1829,62.1089,62.1829,8841.0
2015-10-22 15:15:00,92.44,92.53,92.43,92.46,9783.0,62.1829,62.2435,62.1762,62.1964,9783.0
2015-10-22 15:20:00,92.44,92.56,92.42,92.5,15396.0,62.1829,62.2636,62.1695,62.2233,15396.0
2015-10-22 15:25:00,92.49,92.68,92.47,92.66,15023.0,62.2165,62.3444,62.2031,62.3309,15023.0
2015-10-22 15:30:00,92.66,92.66,92.49,92.49,11579.0,62.3309,62.3309,62.2165,62.2165,11579.0
2015-10-22 15:35:00,92.51,92.53,92.43,92.49,12711.0,62.23,62.2435,62.1762,62.2165,12711.0
2015-10-22 15:40:00,92.48,92.56,92.47,92.56,17553.0,62.2098,62.2636,62.2031,62.2636,17553.0
2015-10-22 15:45:00,92.54,92.61,92.39,92.43,24307.0,62.2502,62.2973,62.1493,62.1762,24307.0
2015-10-22 15:50:00,92.42,92.43,92.29,92.32,27144.0,62.1695,62.1762,62.082,62.1022,27144.0
2015-10-22 15:55:00,92.31,92.5,92.3,92.45,57624.0,62.0955,62.2233,62.0887,62.1896,57624.0
2015-10-23 09:30:00,93.0,93.24,92.63,92.99,19317.0,62.5596,62.7211,62.3107,62.5529,19317.0
2015-10-23 09:35:00,92.94,93.0,92.74,92.82,9922.0,62.5193,62.5596,62.3847,62.4385,9922.0
2015-10-23 09:40:00,92.8,93.26,92.8,93.13,11329.0,62.4251,62.7345,62.4251,62.6471,11329.0
2015-10-23 09:45:00,93.13,93.18,92.96,93.12,5626.0,62.6471,62.6807,62.5327,62.6403,5626.0
2015-10-23 09:50:00,93.1,93.3,93.03,93.27,7131.0,62.6269,62.7614,62.5798,62.7412,7131.0
2015-10-23 09:55:00,93.33,93.34,93.24,93.33,3495.0,62.7816,62.7883,62.7211,62.7816,3495.0
2015-10-23 10:00:00,93.38,93.46,93.11,93.32,8081.0,62.8152,62.8691,62.6336,62.7749,8081.0
2015-10-23 10:05:00,93.36,93.39,93.2,93.33,3760.0,62.8018,62.822,62.6942,62.7816,3760.0
2015-10-23 10:10:00,93.31,93.32,93.11,93.19,3938.0,62.7681,62.7749,62.6336,62.6874,3938.0
2015-10-23 10:15:00,93.15,93.15,92.92,93.06,7043.0,62.6605,62.6605,62.5058,62.6,7043.0
2015-10-23 10:20:00,93.06,93.18,92.95,93.11,4894.0,62.6,62.6807,62.526,62.6336,4894.0
2015-10-23 10:25:00,93.01,93.06,92.95,93.0,5570.0,62.5663,62.6,62.526,62.5596,5570.0
2015-10-23 10:30:00,93.0,93.1,92.9,92.91,5361.0,62.5596,62.6269,62.4923,62.4991,5361.0
2015-10-23 10:35:00,92.89,92.98,92.85,92.9,5026.0,62.4856,62.5462,62.4587,62.4923,5026.0
2015-10-23 10:40:00,92.92,93.07,92.83,92.99,3043.0,62.5058,62.6067,62.4453,62.5529,3043.0
2015-10-23 10:45:00,92.98,92.98,92.81,92.83,2700.0,62.5462,62.5462,62.4318,62.4453,2700.0
2015-10-23 10:50:00,92.75,92.86,92.71,92.85,11581.0,62.3914,62.4654,62.3645,62.4587,11581.0
2015-10-23 10:55:00,92.88,92.95,92.86,92.94,8786.0,62.4789,62.526,62.4654,62.5193,8786.0
2015-10-23 11:00:00,92.96,93.09,92.96,93.01,3420.0,62.5327,62.6202,62.5327,62.5663,3420.0
2015-10-23 11:05:00,92.96,93.12,92.94,93.07,3300.0,62.5327,62.6403,62.5193,62.6067,3300.0
2015-10-23 11:10:00,93.02,93.05,92.82,92.82,1600.0,62.5731,62.5933,62.4385,62.4385,1600.0
2015-10-23 11:15:00,92.86,92.92,92.74,92.76,3544.0,62.4654,62.5058,62.3847,62.3982,3544.0
2015-10-23 11:20:00,92.75,92.87,92.7,92.76,4526.0,62.3914,62.4722,62.3578,62.3982,4526.0
2015-10-23 11:25:00,92.73,92.77,92.58,92.67,4552.0,62.378,62.4049,62.2771,62.3376,4552.0
2015-10-23 11:30:00,92.64,92.72,92.64,92.67,2700.0,62.3175,62.3713,62.3175,62.3376,2700.0
2015-10-23 11:35:00,92.63,92.68,92.61,92.68,2323.0,62.3107,62.3444,62.2973,62.3444,2323.0
2015-10-23 11:40:00,92.72,92.86,92.72,92.86,1700.0,62.3713,62.4654,62.3713,62.4654,1700.0
2015-10-23 11:45:00,92.84,92.84,92.72,92.73,1600.0,62.452,62.452,62.3713,62.378,1600.0
2015-10-23 11:50:00,92.69,92.86,92.66,92.86,4255.0,62.3511,62.4654,62.3309,62.4654,4255.0
2015-10-23 11:55:00,92.86,92.88,92.74,92.74,1600.0,62.4654,62.4789,62.3847,62.3847,1600.0
2015-10-23 12:00:00,92.73,92.91,92.71,92.87,4308.0,62.378,62.4991,62.3645,62.4722,4308.0
2015-10-23 12:05:00,92.86,92.9,92.7,92.9,3550.0,62.4654,62.4923,62.3578,62.4923,3550.0
2015-10-23 12:10:00,92.93,93.0,92.91,92.93,3110.0,62.5125,62.5596,62.4991,62.5125,3110.0
2015-10-23 12:15:00,92.88,93.0,92.88,92.97,2312.0,62.4789,62.5596,62.4789,62.5394,2312.0
2015-10-23 12:20:00,92.98,93.0,92.89,92.92,3650.0,62.5462,62.5596,62.4856,62.5058,3650.0
2015-10-23 12:25:00,92.94,93.03,92.94,92.96,7590.0,62.5193,62.5798,62.5193,62.5327,7590.0
2015-10-23 12:30:00,93.0,93.0,92.95,93.0,900.0,62.5596,62.5596,62.526,62.5596,900.0
2015-10-23 12:35:00,92.97,92.98,92.89,92.94,3354.0,62.5394,62.5462,62.4856,62.5193,3354.0
2015-10-23 12:40:00,92.97,93.0,92.86,92.99,10096.0,62.5394,62.5596,62.4654,62.5529,10096.0
2015-10-23 12:45:00,92.95,93.01,92.91,92.99,6100.0,62.526,62.5663,62.4991,62.5529,6100.0
2015-10-23 12:50:00,92.99,93.0,92.94,92.96,2400.0,62.5529,62.5596,62.5193,62.5327,2400.0
2015-10-23 12:55:00,92.97,93.11,92.97,93.11,6025.0,62.5394,62.6336,62.5394,62.6336,6025.0
2015-10-23 13:00:00,93.06,93.14,93.03,93.14,4723.0,62.6,62.6538,62.5798,62.6538,4723.0
2015-10-23 13:05:00,93.11,93.14,93.06,93.13,11149.0,62.6336,62.6538,62.6,62.6471,11149.0
2015-10-23 13:10:00,93.12,93.16,93.05,93.14,9374.0,62.6403,62.6672,62.5933,62.6538,9374.0
2015-10-23 13:15:00,93.13,93.16,93.1,93.14,6100.0,62.6471,62.6672,62.6269,62.6538,6100.0
2015-10-23 13:20:00,93.13,93.25,93.09,93.24,7085.0,62.6471,62.7278,62.6202,62.7211,7085.0
2015-10-23 13:25:00,93.22,93.31,93.22,93.27,10087.0,62.7076,62.7681,62.7076,62.7412,10087.0
2015-10-23 13:30:00,93.28,93.34,93.26,93.26,8206.0,62.748,62.7883,62.7345,62.7345,8206.0
2015-10-23 13:35:00,93.26,93.3,93.21,93.24,2652.0,62.7345,62.7614,62.7009,62.7211,2652.0
2015-10-23 13:40:00,93.23,93.3,93.22,93.27,3664.0,62.7143,62.7614,62.7076,62.7412,3664.0
2015-10-23 13:45:00,93.24,93.36,93.23,93.32,5044.0,62.7211,62.8018,62.7143,62.7749,5044.0
2015-10-23 13:50:00,93.29,93.38,93.28,93.38,2900.0,62.7547,62.8152,62.748,62.8152,2900.0
2015-10-23 13:55:00,93.34,93.4,93.33,93.4,4235.0,62.7883,62.8287,62.7816,62.8287,4235.0
2015-10-23 14:00:00,93.37,93.44,93.35,93.43,6014.0,62.8085,62.8556,62.7951,62.8489,6014.0
2015-10-23 14:05:00,93.43,93.46,93.41,93.43,5104.0,62.8489,62.8691,62.8354,62.8489,5104.0
2015-10-23 14:10:00,93.43,93.46,93.36,93.37,11679.0,62.8489,62.8691,62.8018,62.8085,11679.0
2015-10-23 14:15:00,93.39,93.55,93.38,93.53,9648.0,62.822,62.9296,62.8152,62.9161,9648.0
2015-10-23 14:20:00,93.54,93.66,93.54,93.63,7259.0,62.9229,63.0036,62.9229,62.9834,7259.0
2015-10-23 14:25:00,93.66,93.69,93.61,93.61,5040.0,63.0036,63.0238,62.97,62.97,5040.0
2015-10-23 14:30:00,93.6,93.61,93.54,93.59,5371.0,62.9632,62.97,62.9229,62.9565,5371.0
2015-10-23 14:35:00,93.6,93.74,93.59,93.74,8246.0,62.9632,63.0574,62.9565,63.0574,8246.0
2015-10-23 14:40:00,93.74,93.87,93.72,93.78,9725.0,63.0574,63.1449,63.0439,63.0843,9725.0
2015-10-23 14:45:00,93.77,93.95,93.77,93.91,6574.0,63.0776,63.1987,63.0776,63.1718,6574.0
2015-10-23 14:50:00,93.89,93.89,93.77,93.83,10247.0,63.1583,63.1583,63.0776,63.1179,10247.0
2015-10-23 14:55:00,93.83,93.92,93.8,93.82,12690.0,63.1179,63.1785,63.0978,63.1112,12690.0
2015-10-23 15:00:00,93.82,93.92,93.82,93.9,6072.0,63.1112,63.1785,63.1112,63.165,6072.0
2015-10-23 15:05:00,93.91,93.95,93.84,93.94,8609.0,63.1718,63.1987,63.1247,63.1919,8609.0
2015-10-23 15:10:00,93.96,94.04,93.89,93.99,16079.0,63.2054,63.2592,63.1583,63.2256,16079.0
2015-10-23 15:15:00,93.96,94.05,93.96,94.0,9569.0,63.2054,63.2659,63.2054,63.2323,9569.0
2015-10-23 15:20:00,94.01,94.02,93.88,93.88,12664.0,63.239,63.2458,63.1516,63.1516,12664.0
2015-10-23 15:25:00,93.9,93.93,93.87,93.87,9856.0,63.165,63.1852,63.1449,63.1449,9856.0
2015-10-23 15:30:00,93.9,93.96,93.87,93.92,20031.0,63.165,63.2054,63.1449,63.1785,20031.0
2015-10-23 15:35:00,93.92,93.95,93.91,93.91,16325.0,63.1785,63.1987,63.1718,63.1718,16325.0
2015-10-23 15:40:00,93.91,94.05,93.91,94.02,19353.0,63.1718,63.2659,63.1718,63.2458,19353.0
2015-10-23 15:45:00,93.99,94.03,93.93,93.94,21414.0,63.2256,63.2525,63.1852,63.1919,21414.0
2015-10-23 15:50:00,93.95,93.96,93.9,93.94,33343.0,63.1987,63.2054,63.165,63.1919,33343.0
2015-10-23 15:55:00,93.95,93.98,93.84,93.95,58309.0,63.1987,63.2188,63.1247,63.1987,58309.0
2015-10-26 09:30:00,93.96,94.17,93.78,93.78,16330.0,63.2054,63.3467,63.0843,63.0843,16330.0
2015-10-26 09:35:00,93.93,94.37,93.87,94.07,9926.0,63.1852,63.4812,63.1449,63.2794,9926.0
2015-10-26 09:40:00,94.03,94.37,94.02,94.28,31570.0,63.2525,63.4812,63.2458,63.4207,31570.0
2015-10-26 09:45:00,94.27,94.29,94.03,94.03,2700.0,63.4139,63.4274,63.2525,63.2525,2700.0
2015-10-26 09:50:00,94.01,94.3,94.0,94.23,6555.0,63.239,63.4341,63.2323,63.387,6555.0
2015-10-26 09:55:00,94.25,94.43,94.22,94.36,9776.0,63.4005,63.5216,63.3803,63.4745,9776.0
2015-10-26 10:00:00,94.28,94.46,94.15,94.46,9300.0,63.4207,63.5417,63.3332,63.5417,9300.0
2015-10-26 10:05:00,94.47,94.7,94.43,94.52,23669.0,63.5485,63.7032,63.5216,63.5821,23669.0
2015-10-26 10:10:00,94.54,94.57,94.3,94.33,9424.0,63.5956,63.6157,63.4341,63.4543,9424.0
2015-10-26 10:15:00,94.39,94.53,94.36,94.43,7600.0,63.4946,63.5888,63.4745,63.5216,7600.0
2015-10-26 10:20:00,94.42,94.49,94.17,94.22,11044.0,63.5148,63.5619,63.3467,63.3803,11044.0
2015-10-26 10:25:00,94.24,94.26,94.16,94.19,16198.0,63.3937,63.4072,63.3399,63.3601,16198.0
2015-10-26 10:30:00,94.15,94.15,93.84,93.84,8477.0,63.3332,63.3332,63.1247,63.1247,8477.0
2015-10-26 10:35:00,93.88,93.95,93.82,93.9,4959.0,63.1516,63.1987,63.1112,63.165,4959.0
2015-10-26 10:40:00,93.92,93.94,93.78,93.94,6301.0,63.1785,63.1919,63.0843,63.1919,6301.0
2015-10-26 10:45:00,93.9,94.04,93.89,94.0,2400.0,63.165,63.2592,63.1583,63.2323,2400.0
2015-10-26 10:50:00,93.99,94.01,93.89,93.91,3508.0,63.2256,63.239,63.1583,63.1718,3508.0
2015-10-26 10:55:00,93.9,93.9,93.83,93.85,5800.0,63.165,63.165,63.1179,63.1314,5800.0
2015-10-26 11:00:00,93.88,93.88,93.8,93.84,2650.0,63.1516,63.1516,63.0978,63.1247,2650.0
2015-10-26 11:05:00,93.87,93.88,93.61,93.62,9942.0,63.1449,63.1516,62.97,62.9767,9942.0
2015-10-26 11:10:00,93.61,93.62,93.35,93.38,17150.0,62.97,62.9767,62.7951,62.8152,17150.0
2015-10-26 11:15:00,93.39,93.39,93.19,93.19,28309.0,62.822,62.822,62.6874,62.6874,28309.0
2015-10-26 11:20:00,93.19,93.64,93.19,93.61,25500.0,62.6874,62.9901,62.6874,62.97,25500.0
2015-10-26 11:25:00,93.59,93.71,93.57,93.58,10128.0,62.9565,63.0372,62.943,62.9498,10128.0
2015-10-26 11:30:00,93.56,93.75,93.54,93.72,6920.0,62.9363,63.0641,62.9229,63.0439,6920.0
2015-10-26 11:35:00,93.75,93.84,93.7,93.76,8200.0,63.0641,63.1247,63.0305,63.0709,8200.0
2015-10-26 11:40:00,93.79,93.92,93.74,93.89,8907.0,63.091,63.1785,63.0574,63.1583,8907.0
2015-10-26 11:45:00,93.9,93.91,93.77,93.83,7450.0,63.165,63.1718,63.0776,63.1179,7450.0
2015-10-26 11:50:00,93.81,93.94,93.79,93.86,6743.0,63.1045,63.1919,63.091,63.1381,6743.0
2015-10-26 11:55:00,93.88,94.0,93.88,93.92,3790.0,63.1516,63.2323,63.1516,63.1785,3790.0
2015-10-26 12:00:00,93.92,93.97,93.76,93.78,8569.0,63.1785,63.2121,63.0709,63.0843,8569.0
2015-10-26 12:05:00,93.76,93.79,93.6,93.65,11227.0,63.0709,63.091,62.9632,62.9969,11227.0
2015-10-26 12:10:00,93.67,93.78,93.63,93.76,4681.0,63.0103,63.0843,62.9834,63.0709,4681.0
2015-10-26 12:15:00,93.76,93.78,93.64,93.67,5200.0,63.0709,63.0843,62.9901,63.0103,5200.0
2015-10-26 12:20:00,93.73,93.74,93.63,93.72,13289.0,63.0507,63.0574,62.9834,63.0439,13289.0
2015-10-26 12:25:00,93.74,93.74,93.64,93.72,3681.0,63.0574,63.0574,62.9901,63.0439,3681.0
2015-10-26 12:30:00,93.71,93.71,93.63,93.64,3600.0,63.0372,63.0372,62.9834,62.9901,3600.0
2015-10-26 12:35:00,93.64,93.71,93.59,93.62,5553.0,62.9901,63.0372,62.9565,62.9767,5553.0
2015-10-26 12:40:00,93.61,93.63,93.57,93.6,6429.0,62.97,62.9834,62.943,62.9632,6429.0
2015-10-26 12:45:00,93.58,93.62,93.51,93.55,11852.0,62.9498,62.9767,62.9027,62.9296,11852.0
2015-10-26 12:50:00,93.51,93.66,93.51,93.66,10763.0,62.9027,63.0036,62.9027,63.0036,10763.0
2015-10-26 12:55:00,93.68,93.74,93.65,93.69,5955.0,63.017,63.0574,62.9969,63.0238,5955.0
2015-10-26 13:00:00,93.66,93.66,93.56,93.56,4516.0,63.0036,63.0036,62.9363,62.9363,4516.0
2015-10-26 13:05:00,93.56,93.66,93.56,93.63,9400.0,62.9363,63.0036,62.9363,62.9834,9400.0
2015-10-26 13:10:00,93.65,93.68,93.53,93.56,4810.0,62.9969,63.017,62.9161,62.9363,4810.0
2015-10-26 13:15:00,93.57,93.69,93.54,93.69,3300.0,62.943,63.0238,62.9229,63.0238,3300.0
2015-10-26 13:20:00,93.71,93.71,93.65,93.7,5000.0,63.0372,63.0372,62.9969,63.0305,5000.0
2015-10-26 13:25:00,93.7,93.77,93.68,93.77,4200.0,63.0305,63.0776,63.017,63.0776,4200.0
2015-10-26 13:30:00,93.75,93.84,93.75,93.84,6925.0,63.0641,63.1247,63.0641,63.1247,6925.0
2015-10-26 13:35:00,93.86,93.9,93.85,93.85,3700.0,63.1381,63.165,63.1314,63.1314,3700.0
2015-10-26 13:40:00,93.87,93.93,93.85,93.85,4300.0,63.1449,63.1852,63.1314,63.1314,4300.0
2015-10-26 13:45:00,93.88,93.92,93.84,93.9,6450.0,63.1516,63.1785,63.1247,63.165,6450.0
2015-10-26 13:50:00,93.88,93.89,93.77,93.79,3900.0,63.1516,63.1583,63.0776,63.091,3900.0
2015-10-26 13:55:00,93.83,93.86,93.8,93.8,3846.0,63.1179,63.1381,63.0978,63.0978,3846.0
2015-10-26 14:00:00,93.8,93.88,93.79,93.82,4345.0,63.0978,63.1516,63.091,63.1112,4345.0
2015-10-26 14:05:00,93.85,94.03,93.85,94.03,4516.0,63.1314,63.2525,63.1314,63.2525,4516.0
2015-10-26 14:10:00,94.04,94.05,93.9,93.9,7433.0,63.2592,63.2659,63.165,63.165,7433.0
2015-10-26 14:15:00,93.93,93.97,93.86,93.9,9446.0,63.1852,63.2121,63.1381,63.165,9446.0
2015-10-26 14:20:00,93.9,93.97,93.86,93.97,5493.0,63.165,63.2121,63.1381,63.2121,5493.0
2015-10-26 14:25:00,93.97,93.97,93.78,93.78,3900.0,63.2121,63.2121,63.0843,63.0843,3900.0
2015-10-26 14:30:00,93.75,93.85,93.75,93.82,4135.0,63.0641,63.1314,63.0641,63.1112,4135.0
2015-10-26 14:35:00,93.82,93.84,93.79,93.83,4236.0,63.1112,63.1247,63.091,63.1179,4236.0
2015-10-26 14:40:00,93.82,93.86,93.8,93.82,5800.0,63.1112,63.1381,63.0978,63.1112,5800.0
2015-10-26 14:45:00,93.84,93.95,93.84,93.89,7238.0,63.1247,63.1987,63.1247,63.1583,7238.0
2015-10-26 14:50:00,93.9,93.92,93.84,93.85,7154.0,63.165,63.1785,63.1247,63.1314,7154.0
2015-10-26 14:55:00,93.83,93.84,93.76,93.79,6848.0,63.1179,63.1247,63.0709,63.091,6848.0
2015-10-26 15:00:00,93.77,93.87,93.77,93.86,5468.0,63.0776,63.1449,63.0776,63.1381,5468.0
2015-10-26 15:05:00,93.87,93.94,93.86,93.92,15176.0,63.1449,63.1919,63.1381,63.1785,15176.0
2015-10-26 15:10:00,93.94,93.94,93.89,93.9,2428.0,63.1919,63.1919,63.1583,63.165,2428.0
2015-10-26 15:15:00,93.9,93.96,93.88,93.93,13343.0,63.165,63.2054,63.1516,63.1852,13343.0
2015-10-26 15:20:00,93.93,93.97,93.89,93.89,8377.0,63.1852,63.2121,63.1583,63.1583,8377.0
2015-10-26 15:25:00,93.89,93.94,93.85,93.9,10905.0,63.1583,63.1919,63.1314,63.165,10905.0
2015-10-26 15:30:00,93.91,93.92,93.82,93.83,7007.0,63.1718,63.1785,63.1112,63.1179,7007.0
2015-10-26 15:35:00,93.84,93.87,93.84,93.86,5450.0,63.1247,63.1449,63.1247,63.1381,5450.0
2015-10-26 15:40:00,93.87,93.9,93.82,93.85,13225.0,63.1449,63.165,63.1112,63.1314,13225.0
2015-10-26 15:45:00,93.86,93.94,93.86,93.92,11439.0,63.1381,63.1919,63.1381,63.1785,11439.0
2015-10-26 15:50:00,93.83,93.92,93.83,93.88,36855.0,63.1179,63.1785,63.1179,63.1516,36855.0
2015-10-26 15:55:00,93.88,93.98,93.87,93.91,37459.0,63.1516,63.2188,63.1449,63.1718,37459.0
2015-10-27 09:30:00,93.34,94.47,93.24,93.33,11018.0,62.7883,63.5485,62.7211,62.7816,11018.0
2015-10-27 09:35:00,93.41,93.51,92.97,93.19,13808.0,62.8354,62.9027,62.5394,62.6874,13808.0
2015-10-27 09:40:00,93.07,93.52,93.06,93.34,4932.0,62.6067,62.9094,62.6,62.7883,4932.0
2015-10-27 09:45:00,93.35,93.42,93.09,93.42,5218.0,62.7951,62.8421,62.6202,62.8421,5218.0
2015-10-27 09:50:00,93.48,93.54,93.39,93.49,2007.0,62.8825,62.9229,62.822,62.8892,2007.0
2015-10-27 09:55:00,93.45,93.71,93.41,93.62,9767.0,62.8623,63.0372,62.8354,62.9767,9767.0
2015-10-27 10:00:00,93.62,93.64,93.27,93.39,11315.0,62.9767,62.9901,62.7412,62.822,11315.0
2015-10-27 10:05:00,93.44,93.55,93.41,93.55,3970.0,62.8556,62.9296,62.8354,62.9296,3970.0
2015-10-27 10:10:00,93.57,93.57,93.49,93.53,9499.0,62.943,62.943,62.8892,62.9161,9499.0
2015-10-27 10:15:00,93.52,93.76,93.48,93.61,6358.0,62.9094,63.0709,62.8825,62.97,6358.0
2015-10-27 10:20:00,93.58,93.58,93.43,93.45,4935.0,62.9498,62.9498,62.8489,62.8623,4935.0
2015-10-27 10:25:00,93.39,93.51,93.36,93.51,4743.0,62.822,62.9027,62.8018,62.9027,4743.0
2015-10-27 10:30:00,93.46,93.51,93.41,93.51,4993.0,62.8691,62.9027,62.8354,62.9027,4993.0
2015-10-27 10:35:00,93.53,93.72,93.53,93.71,1850.0,62.9161,63.0439,62.9161,63.0372,1850.0
2015-10-27 10:40:00,93.7,93.7,93.6,93.69,3000.0,63.0305,63.0305,62.9632,63.0238,3000.0
2015-10-27 10:45:00,93.64,93.68,93.62,93.67,2100.0,62.9901,63.017,62.9767,63.0103,2100.0
2015-10-27 10:50:00,93.7,93.84,93.7,93.78,2148.0,63.0305,63.1247,63.0305,63.0843,2148.0
2015-10-27 10:55:00,93.76,93.88,93.72,93.85,4803.0,63.0709,63.1516,63.0439,63.1314,4803.0
2015-10-27 11:00:00,93.83,94.0,93.74,94.0,3817.0,63.1179,63.2323,63.0574,63.2323,3817.0
2015-10-27 11:05:00,93.97,94.0,93.83,93.86,3271.0,63.2121,63.2323,63.1179,63.1381,3271.0
2015-10-27 11:10:00,93.85,93.93,93.81,93.82,3200.0,63.1314,63.1852,63.1045,63.1112,3200.0
2015-10-27 11:15:00,93.78,93.81,93.68,93.68,3599.0,63.0843,63.1045,63.017,63.017,3599.0
2015-10-27 11:20:00,93.66,93.74,93.59,93.73,3914.0,63.0036,63.0574,62.9565,63.0507,3914.0
2015-10-27 11:25:00,93.72,93.81,93.68,93.69,2746.0,63.0439,63.1045,63.017,63.0238,2746.0
2015-10-27 11:30:00,93.64,93.78,93.64,93.68,6269.0,62.9901,63.0843,62.9901,63.017,6269.0
2015-10-27 11:35:00,93.64,93.73,93.6,93.68,2509.0,62.9901,63.0507,62.9632,63.017,2509.0
2015-10-27 11:40:00,93.65,93.82,93.61,93.82,3200.0,62.9969,63.1112,62.97,63.1112,3200.0
2015-10-27 11:45:00,93.8,93.98,93.76,93.94,13929.0,63.0978,63.2188,63.0709,63.1919,13929.0
2015-10-27 11:50:00,93.95,93.98,93.76,93.76,4928.0,63.1987,63.2188,63.0709,63.0709,4928.0
2015-10-27 11:55:00,93.8,93.83,93.65,93.75,4650.0,63.0978,63.1179,62.9969,63.0641,4650.0
2015-10-27 12:00:00,93.75,93.82,93.67,93.68,4000.0,63.0641,63.1112,63.0103,63.017,4000.0
2015-10-27 12:05:00,93.68,93.78,93.56,93.73,5866.0,63.017,63.0843,62.9363,63.0507,5866.0
2015-10-27 12:10:00,93.74,93.74,93.64,93.71,3555.0,63.0574,63.0574,62.9901,63.0372,3555.0
2015-10-27 12:15:00,93.71,93.81,93.69,93.72,2400.0,63.0372,63.1045,63.0238,63.0439,2400.0
2015-10-27 12:20:00,93.75,93.94,93.75,93.91,1705.0,63.0641,63.1919,63.0641,63.1718,1705.0
2015-10-27 12:25:00,93.89,93.98,93.84,93.87,2448.0,63.1583,63.2188,63.1247,63.1449,2448.0
2015-10-27 12:30:00,93.86,93.96,93.86,93.89,2902.0,63.1381,63.2054,63.1381,63.1583,2902.0
2015-10-27 12:35:00,93.84,93.97,93.83,93.97,3621.0,63.1247,63.2121,63.1179,63.2121,3621.0
2015-10-27 12:40:00,93.89,94.07,93.89,94.07,2858.0,63.1583,63.2794,63.1583,63.2794,2858.0
2015-10-27 12:45:00,94.05,94.08,93.98,93.98,3529.0,63.2659,63.2861,63.2188,63.2188,3529.0
2015-10-27 12:50:00,93.94,93.94,93.82,93.82,3360.0,63.1919,63.1919,63.1112,63.1112,3360.0
2015-10-27 12:55:00,93.8,93.8,93.65,93.65,2649.0,63.0978,63.0978,62.9969,62.9969,2649.0
2015-10-27 13:00:00,93.61,93.61,93.51,93.56,4944.0,62.97,62.97,62.9027,62.9363,4944.0
2015-10-27 13:05:00,93.56,93.68,93.53,93.66,10234.0,62.9363,63.017,62.9161,63.0036,10234.0
2015-10-27 13:10:00,93.66,93.74,93.59,93.72,5920.0,63.0036,63.0574,62.9565,63.0439,5920.0
2015-10-27 13:15:00,93.71,93.78,93.69,93.74,2215.0,63.0372,63.0843,63.0238,63.0574,2215.0
2015-10-27 13:20:00,93.74,93.81,93.69,93.79,5432.0,63.0574,63.1045,63.0238,63.091,5432.0
2015-10-27 13:25:00,93.79,93.82,93.72,93.81,5066.0,63.091,63.1112,63.0439,63.1045,5066.0
2015-10-27 13:30:00,93.8,93.9,93.79,93.9,5614.0,63.0978,63.165,63.091,63.165,5614.0
2015-10-27 13:35:00,93.9,93.97,93.9,93.95,3795.0,63.165,63.2121,63.165,63.1987,3795.0
2015-10-27 13:40:00,93.98,94.11,93.98,94.11,3247.0,63.2188,63.3063,63.2188,63.3063,3247.0
2015-10-27 13:45:00,94.11,94.17,94.03,94.03,6859.0,63.3063,63.3467,63.2525,63.2525,6859.0
2015-10-27 13:50:00,94.02,94.03,93.91,93.91,3175.0,63.2458,63.2525,63.1718,63.1718,3175.0
2015-10-27 13:55:00,93.94,94.08,93.94,94.08,3013.0,63.1919,63.2861,63.1919,63.2861,3013.0
2015-10-27 14:00:00,94.03,94.16,94.01,94.16,3200.0,63.2525,63.3399,63.239,63.3399,3200.0
2015-10-27 14:05:00,94.17,94.22,94.17,94.21,2643.0,63.3467,63.3803,63.3467,63.3736,2643.0
2015-10-27 14:10:00,94.21,94.22,94.13,94.13,4421.0,63.3736,63.3803,63.3198,63.3198,4421.0
2015-10-27 14:15:00,94.18,94.23,94.09,94.09,25199.0,63.3534,63.387,63.2928,63.2928,25199.0
2015-10-27 14:20:00,94.04,94.13,94.04,94.11,4212.0,63.2592,63.3198,63.2592,63.3063,4212.0
2015-10-27 14:25:00,94.08,94.09,94.03,94.05,1700.0,63.2861,63.2928,63.2525,63.2659,1700.0
2015-10-27 14:30:00,94.03,94.03,93.9,93.9,2864.0,63.2525,63.2525,63.165,63.165,2864.0
2015-10-27 14:35:00,93.9,94.04,93.89,93.99,6148.0,63.165,63.2592,63.1583,63.2256,6148.0
2015-10-27 14:40:00,93.98,94.01,93.88,93.95,4663.0,63.2188,63.239,63.1516,63.1987,4663.0
2015-10-27 14:45:00,93.94,93.94,93.82,93.82,2602.0,63.1919,63.1919,63.1112,63.1112,2602.0
2015-10-27 14:50:00,93.84,93.84,93.71,93.72,10314.0,63.1247,63.1247,63.0372,63.0439,10314.0
2015-10-27 14:55:00,93.74,93.82,93.71,93.75,13291.0,63.0574,63.1112,63.0372,63.0641,13291.0
2015-10-27 15:00:00,93.75,93.79,93.73,93.79,7619.0,63.0641,63.091,63.0507,63.091,7619.0
2015-10-27 15:05:00,93.77,93.8,93.74,93.75,5449.0,63.0776,63.0978,63.0574,63.0641,5449.0
2015-10-27 15:10:00,93.74,93.87,93.74,93.87,6600.0,63.0574,63.1449,63.0574,63.1449,6600.0
2015-10-27 15:15:00,93.84,93.9,93.8,93.85,10009.0,63.1247,63.165,63.0978,63.1314,10009.0
2015-10-27 15:20:00,93.81,93.95,93.8,93.9,8903.0,63.1045,63.1987,63.0978,63.165,8903.0
2015-10-27 15:25:00,93.92,94.01,93.92,93.93,3600.0,63.1785,63.239,63.1785,63.1852,3600.0
2015-10-27 15:30:00,93.98,94.01,93.91,94.01,9065.0,63.2188,63.239,63.1718,63.239,9065.0
2015-10-27 15:35:00,94.01,94.01,93.78,93.78,6904.0,63.239,63.239,63.0843,63.0843,6904.0
2015-10-27 15:40:00,93.8,93.96,93.79,93.87,8344.0,63.0978,63.2054,63.091,63.1449,8344.0
2015-10-27 15:45:00,93.9,93.99,93.9,93.95,8844.0,63.165,63.2256,63.165,63.1987,8844.0
2015-10-27 15:50:00,93.93,93.94,93.8,93.83,33381.0,63.1852,63.1919,63.0978,63.1179,33381.0
2015-10-27 15:55:00,93.84,93.93,93.84,93.89,38293.0,63.1247,63.1852,63.1247,63.1583,38293.0
2015-10-28 09:30:00,93.89,93.99,93.73,93.74,31454.0,63.1583,63.2256,63.0507,63.0574,31454.0
2015-10-28 09:35:00,93.74,93.94,93.71,93.81,21832.0,63.0574,63.1919,63.0372,63.1045,21832.0
2015-10-28 09:40:00,93.79,93.92,93.59,93.83,22176.0,63.091,63.1785,62.9565,63.1179,22176.0
2015-10-28 09:45:00,93.87,94.0,93.69,93.9,7414.0,63.1449,63.2323,63.0238,63.165,7414.0
2015-10-28 09:50:00,93.91,93.93,93.71,93.9,11214.0,63.1718,63.1852,63.0372,63.165,11214.0
2015-10-28 09:55:00,93.88,94.0,93.76,93.88,9214.0,63.1516,63.2323,63.0709,63.1516,9214.0
2015-10-28 10:00:00,93.87,93.96,93.83,93.9,17104.0,63.1449,63.2054,63.1179,63.165,17104.0
2015-10-28 10:05:00,93.92,93.94,93.86,93.89,5800.0,63.1785,63.1919,63.1381,63.1583,5800.0
2015-10-28 10:10:00,93.89,94.04,93.89,93.99,13052.0,63.1583,63.2592,63.1583,63.2256,13052.0
2015-10-28 10:15:00,93.97,94.09,93.97,94.06,7782.0,63.2121,63.2928,63.2121,63.2727,7782.0
2015-10-28 10:20:00,94.12,94.15,94.05,94.11,6200.0,63.313,63.3332,63.2659,63.3063,6200.0
2015-10-28 10:25:00,94.09,94.19,94.07,94.18,18460.0,63.2928,63.3601,63.2794,63.3534,18460.0
2015-10-28 10:30:00,94.24,94.28,94.19,94.21,14720.0,63.3937,63.4207,63.3601,63.3736,14720.0
2015-10-28 10:35:00,94.19,94.32,94.07,94.07,15122.0,63.3601,63.4476,63.2794,63.2794,15122.0
2015-10-28 10:40:00,94.09,94.21,94.04,94.16,10040.0,63.2928,63.3736,63.2592,63.3399,10040.0
2015-10-28 10:45:00,94.15,94.42,94.14,94.41,10130.0,63.3332,63.5148,63.3265,63.5081,10130.0
2015-10-28 10:50:00,94.35,94.47,94.28,94.28,8216.0,63.4677,63.5485,63.4207,63.4207,8216.0
2015-10-28 10:55:00,94.31,94.41,94.26,94.4,4672.0,63.4408,63.5081,63.4072,63.5014,4672.0
2015-10-28 11:00:00,94.4,94.42,94.2,94.2,7800.0,63.5014,63.5148,63.3668,63.3668,7800.0
2015-10-28 11:05:00,94.18,94.2,94.03,94.04,11800.0,63.3534,63.3668,63.2525,63.2592,11800.0
2015-10-28 11:10:00,94.06,94.22,94.05,94.07,10170.0,63.2727,63.3803,63.2659,63.2794,10170.0
2015-10-28 11:15:00,94.12,94.17,94.08,94.17,5600.0,63.313,63.3467,63.2861,63.3467,5600.0
2015-10-28 11:20:00,94.13,94.13,94.03,94.03,5220.0,63.3198,63.3198,63.2525,63.2525,5220.0
2015-10-28 11:25:00,94.07,94.1,94.02,94.04,8200.0,63.2794,63.2996,63.2458,63.2592,8200.0
2015-10-28 11:30:00,94.0,94.05,93.92,94.05,6720.0,63.2323,63.2659,63.1785,63.2659,6720.0
2015-10-28 11:35:00,93.99,94.16,93.99,94.12,8908.0,63.2256,63.3399,63.2256,63.313,8908.0
2015-10-28 11:40:00,94.1,94.22,94.06,94.22,6954.0,63.2996,63.3803,63.2727,63.3803,6954.0
2015-10-28 11:45:00,94.19,94.25,94.1,94.13,6600.0,63.3601,63.4005,63.2996,63.3198,6600.0
2015-10-28 11:50:00,94.14,94.17,94.1,94.15,15010.0,63.3265,63.3467,63.2996,63.3332,15010.0
2015-10-28 11:55:00,94.15,94.27,94.13,94.22,15276.0,63.3332,63.4139,63.3198,63.3803,15276.0
2015-10-28 12:00:00,94.22,94.34,94.21,94.32,9968.0,63.3803,63.461,63.3736,63.4476,9968.0
2015-10-28 12:05:00,94.32,94.45,94.32,94.44,5600.0,63.4476,63.535,63.4476,63.5283,5600.0
2015-10-28 12:10:00,94.49,94.5,94.43,94.45,17322.0,63.5619,63.5686,63.5216,63.535,17322.0
2015-10-28 12:15:00,94.45,94.45,94.37,94.41,3450.0,63.535,63.535,63.4812,63.5081,3450.0
2015-10-28 12:20:00,94.41,94.51,94.4,94.49,15746.0,63.5081,63.5754,63.5014,63.5619,15746.0
2015-10-28 12:25:00,94.47,94.48,94.44,94.47,4662.0,63.5485,63.5552,63.5283,63.5485,4662.0
2015-10-28 12:30:00,94.46,94.5,94.45,94.47,9394.0,63.5417,63.5686,63.535,63.5485,9394.0
2015-10-28 12:35:00,94.48,94.54,94.46,94.54,8044.0,63.5552,63.5956,63.5417,63.5956,8044.0
2015-10-28 12:40:00,94.55,94.56,94.45,94.47,7988.0,63.6023,63.609,63.535,63.5485,7988.0
2015-10-28 12:45:00,94.43,94.5,94.4,94.41,11740.0,63.5216,63.5686,63.5014,63.5081,11740.0
2015-10-28 12:50:00,94.44,94.47,94.35,94.43,11342.0,63.5283,63.5485,63.4677,63.5216,11342.0
2015-10-28 12:55:00,94.43,94.53,94.43,94.47,8600.0,63.5216,63.5888,63.5216,63.5485,8600.0
2015-10-28 13:00:00,94.46,94.63,94.46,94.6,13532.0,63.5417,63.6561,63.5417,63.6359,13532.0
2015-10-28 13:05:00,94.6,94.74,94.58,94.72,15028.0,63.6359,63.7301,63.6225,63.7166,15028.0
2015-10-28 13:10:00,94.7,94.78,94.68,94.7,15122.0,63.7032,63.757,63.6897,63.7032,15122.0
2015-10-28 13:15:00,94.7,94.7,94.62,94.62,8412.0,63.7032,63.7032,63.6494,63.6494,8412.0
2015-10-28 13:20:00,94.64,94.7,94.62,94.66,12600.0,63.6628,63.7032,63.6494,63.6763,12600.0
2015-10-28 13:25:00,94.66,94.7,94.65,94.7,14494.0,63.6763,63.7032,63.6695,63.7032,14494.0
2015-10-28 13:30:00,94.65,94.67,94.57,94.67,8446.0,63.6695,63.683,63.6157,63.683,8446.0
2015-10-28 13:35:00,94.66,94.81,94.65,94.79,13008.0,63.6763,63.7772,63.6695,63.7637,13008.0
2015-10-28 13:40:00,94.8,94.9,94.76,94.9,12336.0,63.7704,63.8377,63.7435,63.8377,12336.0
2015-10-28 13:45:00,94.87,94.95,94.84,94.84,13810.0,63.8175,63.8714,63.7974,63.7974,13810.0
2015-10-28 13:50:00,94.85,94.85,94.76,94.76,9514.0,63.8041,63.8041,63.7435,63.7435,9514.0
2015-10-28 13:55:00,94.77,94.97,94.75,94.91,12278.0,63.7503,63.8848,63.7368,63.8444,12278.0
2015-10-28 14:00:00,94.89,95.2,94.73,94.97,54264.0,63.831,64.0395,63.7234,63.8848,54264.0
2015-10-28 14:05:00,95.05,95.23,94.84,95.12,23680.0,63.9386,64.0597,63.7974,63.9857,23680.0
2015-10-28 14:10:00,95.12,95.26,94.96,95.03,33582.0,63.9857,64.0799,63.8781,63.9252,33582.0
2015-10-28 14:15:00,95.06,95.13,94.97,94.97,27542.0,63.9453,63.9924,63.8848,63.8848,27542.0
2015-10-28 14:20:00,94.94,95.14,94.91,95.1,16986.0,63.8646,63.9992,63.8444,63.9723,16986.0
2015-10-28 14:25:00,95.12,95.35,95.08,95.35,13100.0,63.9857,64.1404,63.9588,64.1404,13100.0
2015-10-28 14:30:00,95.31,95.35,95.1,95.21,20596.0,64.1135,64.1404,63.9723,64.0462,20596.0
2015-10-28 14:35:00,95.18,95.46,95.14,95.46,23084.0,64.0261,64.2144,63.9992,64.2144,23084.0
2015-10-28 14:40:00,95.46,95.5,95.29,95.3,13948.0,64.2144,64.2413,64.1001,64.1068,13948.0
2015-10-28 14:45:00,95.35,95.45,95.27,95.28,29790.0,64.1404,64.2077,64.0866,64.0933,29790.0
2015-10-28 14:50:00,95.25,95.43,95.2,95.28,47382.0,64.0732,64.1942,64.0395,64.0933,47382.0
2015-10-28 14:55:00,95.29,95.35,95.13,95.23,28628.0,64.1001,64.1404,63.9924,64.0597,28628.0
2015-10-28 15:00:00,95.23,95.42,95.08,95.32,19520.0,64.0597,64.1875,63.9588,64.1202,19520.0
2015-10-28 15:05:00,95.29,95.67,95.29,95.52,22152.0,64.1001,64.3557,64.1001,64.2548,22152.0
2015-10-28 15:10:00,95.5,95.52,95.33,95.48,18326.0,64.2413,64.2548,64.127,64.2279,18326.0
2015-10-28 15:15:00,95.5,95.53,95.37,95.42,21798.0,64.2413,64.2615,64.1539,64.1875,21798.0
2015-10-28 15:20:00,95.38,95.49,95.34,95.47,23700.0,64.1606,64.2346,64.1337,64.2211,23700.0
2015-10-28 15:25:00,95.43,95.67,95.42,95.63,32508.0,64.1942,64.3557,64.1875,64.3288,32508.0
2015-10-28 15:30:00,95.65,95.74,95.38,95.4,33984.0,64.3422,64.4028,64.1606,64.1741,33984.0
2015-10-28 15:35:00,95.41,95.69,95.41,95.66,27854.0,64.1808,64.3691,64.1808,64.349,27854.0
2015-10-28 15:40:00,95.66,95.88,95.66,95.79,29512.0,64.349,64.4969,64.349,64.4364,29512.0
2015-10-28 15:45:00,95.81,95.91,95.67,95.73,60508.0,64.4499,64.5171,64.3557,64.396,60508.0
2015-10-28 15:50:00,95.71,95.84,95.58,95.81,122478.0,64.3826,64.47,64.2951,64.4499,122478.0
2015-10-28 15:55:00,95.8,96.04,95.8,96.02,165312.0,64.4431,64.6046,64.4431,64.5911,165312.0
2015-10-29 09:30:00,95.79,95.79,93.05,95.18,17459.0,64.4364,64.4364,62.5933,64.0261,17459.0
2015-10-29 09:35:00,95.16,95.57,94.88,95.28,36942.0,64.0126,64.2884,63.8243,64.0933,36942.0
2015-10-29 09:40:00,95.28,95.7,95.27,95.54,12400.0,64.0933,64.3759,64.0866,64.2682,12400.0
2015-10-29 09:45:00,95.5,95.66,95.26,95.26,15605.0,64.2413,64.349,64.0799,64.0799,15605.0
2015-10-29 09:50:00,95.3,95.32,95.04,95.05,15445.0,64.1068,64.1202,63.9319,63.9386,15445.0
2015-10-29 09:55:00,95.13,95.5,95.1,95.49,29028.0,63.9924,64.2413,63.9723,64.2346,29028.0
2015-10-29 10:00:00,95.5,95.53,95.39,95.47,18679.0,64.2413,64.2615,64.1673,64.2211,18679.0
2015-10-29 10:05:00,95.44,95.83,95.44,95.83,27968.0,64.201,64.4633,64.201,64.4633,27968.0
2015-10-29 10:10:00,95.81,95.98,95.59,95.67,20163.0,64.4499,64.5642,64.3019,64.3557,20163.0
2015-10-29 10:15:00,95.67,95.73,95.62,95.63,7715.0,64.3557,64.396,64.322,64.3288,7715.0
2015-10-29 10:20:00,95.67,95.9,95.6,95.79,17362.0,64.3557,64.5104,64.3086,64.4364,17362.0
2015-10-29 10:25:00,95.79,96.08,95.79,95.89,9880.0,64.4364,64.6315,64.4364,64.5037,9880.0
2015-10-29 10:30:00,95.92,95.97,95.84,95.93,5396.0,64.5239,64.5575,64.47,64.5306,5396.0
2015-10-29 10:35:00,95.9,96.1,95.87,96.0,33742.0,64.5104,64.6449,64.4902,64.5777,33742.0
2015-10-29 10:40:00,96.0,96.08,95.99,96.07,3280.0,64.5777,64.6315,64.5709,64.6248,3280.0
2015-10-29 10:45:00,96.07,96.09,95.96,95.99,5600.0,64.6248,64.6382,64.5508,64.5709,5600.0
2015-10-29 10:50:00,95.96,96.09,95.95,96.09,6333.0,64.5508,64.6382,64.544,64.6382,6333.0
2015-10-29 10:55:00,96.07,96.21,96.06,96.08,5847.0,64.6248,64.7189,64.618,64.6315,5847.0
2015-10-29 11:00:00,96.08,96.09,95.98,96.04,7824.0,64.6315,64.6382,64.5642,64.6046,7824.0
2015-10-29 11:05:00,96.02,96.13,96.02,96.13,3859.0,64.5911,64.6651,64.5911,64.6651,3859.0
2015-10-29 11:10:00,96.1,96.1,95.81,95.93,12725.0,64.6449,64.6449,64.4499,64.5306,12725.0
2015-10-29 11:15:00,95.88,96.12,95.88,96.09,4691.0,64.4969,64.6584,64.4969,64.6382,4691.0
2015-10-29 11:20:00,96.05,96.15,96.02,96.15,8503.0,64.6113,64.6786,64.5911,64.6786,8503.0
2015-10-29 11:25:00,96.12,96.26,96.1,96.26,6490.0,64.6584,64.7526,64.6449,64.7526,6490.0
2015-10-29 11:30:00,96.24,96.34,96.2,96.22,4347.0,64.7391,64.8064,64.7122,64.7257,4347.0
2015-10-29 11:35:00,96.19,96.19,96.15,96.18,4244.0,64.7055,64.7055,64.6786,64.6988,4244.0
2015-10-29 11:40:00,96.19,96.21,96.08,96.11,3738.0,64.7055,64.7189,64.6315,64.6517,3738.0
2015-10-29 11:45:00,96.11,96.15,96.08,96.13,5043.0,64.6517,64.6786,64.6315,64.6651,5043.0
2015-10-29 11:50:00,96.13,96.26,96.11,96.26,9269.0,64.6651,64.7526,64.6517,64.7526,9269.0
2015-10-29 11:55:00,96.27,96.43,96.24,96.4,12063.0,64.7593,64.8669,64.7391,64.8467,12063.0
2015-10-29 12:00:00,96.4,96.4,96.22,96.23,12433.0,64.8467,64.8467,64.7257,64.7324,12433.0
2015-10-29 12:05:00,96.24,96.26,96.09,96.12,9350.0,64.7391,64.7526,64.6382,64.6584,9350.0
2015-10-29 12:10:00,96.12,96.16,96.03,96.13,28076.0,64.6584,64.6853,64.5979,64.6651,28076.0
2015-10-29 12:15:00,96.1,96.16,96.06,96.06,6172.0,64.6449,64.6853,64.618,64.618,6172.0
2015-10-29 12:20:00,96.06,96.06,96.0,96.04,3900.0,64.618,64.618,64.5777,64.6046,3900.0
2015-10-29 12:25:00,96.04,96.05,95.98,95.98,9388.0,64.6046,64.6113,64.5642,64.5642,9388.0
2015-10-29 12:30:00,96.02,96.19,96.01,96.19,22800.0,64.5911,64.7055,64.5844,64.7055,22800.0
2015-10-29 12:35:00,96.13,96.32,96.13,96.26,4017.0,64.6651,64.7929,64.6651,64.7526,4017.0
2015-10-29 12:40:00,96.26,96.3,96.19,96.28,7165.0,64.7526,64.7795,64.7055,64.766,7165.0
2015-10-29 12:45:00,96.3,96.36,96.29,96.36,7952.0,64.7795,64.8198,64.7727,64.8198,7952.0
2015-10-29 12:50:00,96.36,96.47,96.34,96.37,19490.0,64.8198,64.8938,64.8064,64.8266,19490.0
2015-10-29 12:55:00,96.39,96.41,96.29,96.29,4731.0,64.84,64.8535,64.7727,64.7727,4731.0
2015-10-29 13:00:00,96.3,96.32,96.23,96.31,3900.0,64.7795,64.7929,64.7324,64.7862,3900.0
2015-10-29 13:05:00,96.32,96.35,96.28,96.35,4771.0,64.7929,64.8131,64.766,64.8131,4771.0
2015-10-29 13:10:00,96.33,96.56,96.3,96.54,11212.0,64.7997,64.9544,64.7795,64.9409,11212.0
2015-10-29 13:15:00,96.53,96.58,96.47,96.54,5896.0,64.9342,64.9678,64.8938,64.9409,5896.0
2015-10-29 13:20:00,96.52,96.59,96.41,96.41,5708.0,64.9275,64.9746,64.8535,64.8535,5708.0
2015-10-29 13:25:00,96.45,96.46,96.35,96.35,4820.0,64.8804,64.8871,64.8131,64.8131,4820.0
2015-10-29 13:30:00,96.35,96.35,96.22,96.25,9796.0,64.8131,64.8131,64.7257,64.7458,9796.0
2015-10-29 13:35:00,96.24,96.33,96.24,96.3,20006.0,64.7391,64.7997,64.7391,64.7795,20006.0
2015-10-29 13:40:00,96.31,96.56,96.25,96.39,58398.0,64.7862,64.9544,64.7458,64.84,58398.0
2015-10-29 13:45:00,96.38,96.46,96.35,96.45,9499.0,64.8333,64.8871,64.8131,64.8804,9499.0
2015-10-29 13:50:00,96.43,96.52,96.39,96.51,3041.0,64.8669,64.9275,64.84,64.9207,3041.0
2015-10-29 13:55:00,96.54,96.69,96.51,96.69,11699.0,64.9409,65.0418,64.9207,65.0418,11699.0
2015-10-29 14:00:00,96.68,97.11,96.65,97.11,30357.0,65.0351,65.3243,65.0149,65.3243,30357.0
2015-10-29 14:05:00,97.11,97.23,97.0,97.0,18484.0,65.3243,65.4051,65.2504,65.2504,18484.0
2015-10-29 14:10:00,97.0,97.08,96.87,97.06,22008.0,65.2504,65.3042,65.1629,65.2907,22008.0
2015-10-29 14:15:00,97.05,97.55,97.0,97.36,58734.0,65.284,65.6203,65.2504,65.4925,58734.0
2015-10-29 14:20:00,97.36,97.7,97.34,97.68,27207.0,65.4925,65.7212,65.4791,65.7078,27207.0
2015-10-29 14:25:00,97.7,97.75,97.43,97.54,22946.0,65.7212,65.7549,65.5396,65.6136,22946.0
2015-10-29 14:30:00,97.52,97.59,97.48,97.55,15599.0,65.6001,65.6472,65.5732,65.6203,15599.0
2015-10-29 14:35:00,97.55,97.58,97.5,97.51,16051.0,65.6203,65.6405,65.5867,65.5934,16051.0
2015-10-29 14:40:00,97.51,97.6,97.46,97.48,13147.0,65.5934,65.654,65.5598,65.5732,13147.0
2015-10-29 14:45:00,97.45,97.55,97.45,97.51,9187.0,65.5531,65.6203,65.5531,65.5934,9187.0
2015-10-29 14:50:00,97.51,97.6,97.5,97.57,10501.0,65.5934,65.654,65.5867,65.6338,10501.0
2015-10-29 14:55:00,97.57,97.82,97.49,97.73,15432.0,65.6338,65.802,65.58,65.7414,15432.0
2015-10-29 15:00:00,97.73,97.79,97.55,97.55,15149.0,65.7414,65.7818,65.6203,65.6203,15149.0
2015-10-29 15:05:00,97.54,97.56,97.39,97.41,16379.0,65.6136,65.6271,65.5127,65.5262,16379.0
2015-10-29 15:10:00,97.41,97.44,97.31,97.38,26861.0,65.5262,65.5463,65.4589,65.506,26861.0
2015-10-29 15:15:00,97.39,97.56,97.33,97.55,37213.0,65.5127,65.6271,65.4723,65.6203,37213.0
2015-10-29 15:20:00,97.58,97.68,97.55,97.55,12269.0,65.6405,65.7078,65.6203,65.6203,12269.0
2015-10-29 15:25:00,97.55,97.62,97.54,97.55,16309.0,65.6203,65.6674,65.6136,65.6203,16309.0
2015-10-29 15:30:00,97.54,97.55,97.51,97.52,14848.0,65.6136,65.6203,65.5934,65.6001,14848.0
2015-10-29 15:35:00,97.54,97.54,97.47,97.5,23030.0,65.6136,65.6136,65.5665,65.5867,23030.0
2015-10-29 15:40:00,97.49,97.6,97.47,97.59,31273.0,65.58,65.654,65.5665,65.6472,31273.0
2015-10-29 15:45:00,97.58,97.58,97.45,97.5,22658.0,65.6405,65.6405,65.5531,65.5867,22658.0
2015-10-29 15:50:00,97.49,97.5,97.44,97.44,28399.0,65.58,65.5867,65.5463,65.5463,28399.0
2015-10-29 15:55:00,97.44,97.46,97.27,97.42,73166.0,65.5463,65.5598,65.432,65.5329,73166.0
2015-10-30 09:30:00,96.61,97.3,96.61,97.16,40093.0,64.988,65.4522,64.988,65.358,40093.0
2015-10-30 09:35:00,97.03,97.34,96.94,97.2,25594.0,65.2705,65.4791,65.21,65.3849,25594.0
2015-10-30 09:40:00,97.18,97.27,97.12,97.25,26221.0,65.3714,65.432,65.3311,65.4185,26221.0
2015-10-30 09:45:00,97.24,97.43,96.97,97.08,34630.0,65.4118,65.5396,65.2302,65.3042,34630.0
2015-10-30 09:50:00,97.08,97.18,96.51,96.61,37503.0,65.3042,65.3714,64.9207,64.988,37503.0
2015-10-30 09:55:00,96.72,96.73,96.29,96.3,15960.0,65.062,65.0687,64.7727,64.7795,15960.0
2015-10-30 10:00:00,96.35,96.42,96.12,96.16,14383.0,64.8131,64.8602,64.6584,64.6853,14383.0
2015-10-30 10:05:00,96.12,96.15,95.98,96.06,7990.0,64.6584,64.6786,64.5642,64.618,7990.0
2015-10-30 10:10:00,96.08,96.14,95.85,95.85,16325.0,64.6315,64.6718,64.4768,64.4768,16325.0
2015-10-30 10:15:00,95.85,95.99,95.85,95.93,8322.0,64.4768,64.5709,64.4768,64.5306,8322.0
2015-10-30 10:20:00,95.94,96.02,95.89,96.01,13388.0,64.5373,64.5911,64.5037,64.5844,13388.0
2015-10-30 10:25:00,95.96,96.06,95.8,95.8,14908.0,64.5508,64.618,64.4431,64.4431,14908.0
2015-10-30 10:30:00,95.78,95.87,95.76,95.83,7551.0,64.4297,64.4902,64.4162,64.4633,7551.0
2015-10-30 10:35:00,95.82,95.82,95.71,95.73,12368.0,64.4566,64.4566,64.3826,64.396,12368.0
2015-10-30 10:40:00,95.73,96.14,95.73,96.14,25303.0,64.396,64.6718,64.396,64.6718,25303.0
2015-10-30 10:45:00,96.11,96.11,96.03,96.04,9612.0,64.6517,64.6517,64.5979,64.6046,9612.0
2015-10-30 10:50:00,96.02,96.13,96.0,96.13,6799.0,64.5911,64.6651,64.5777,64.6651,6799.0
2015-10-30 10:55:00,96.13,96.5,96.13,96.44,13979.0,64.6651,64.914,64.6651,64.8737,13979.0
2015-10-30 11:00:00,96.5,96.51,96.22,96.27,8000.0,64.914,64.9207,64.7257,64.7593,8000.0
2015-10-30 11:05:00,96.27,96.36,96.25,96.33,11241.0,64.7593,64.8198,64.7458,64.7997,11241.0
2015-10-30 11:10:00,96.34,96.51,96.33,96.45,10734.0,64.8064,64.9207,64.7997,64.8804,10734.0
2015-10-30 11:15:00,96.43,96.43,96.16,96.18,70400.0,64.8669,64.8669,64.6853,64.6988,70400.0
2015-10-30 11:20:00,96.13,96.13,95.95,95.97,14050.0,64.6651,64.6651,64.544,64.5575,14050.0
2015-10-30 11:25:00,95.97,95.98,95.8,95.82,7852.0,64.5575,64.5642,64.4431,64.4566,7852.0
2015-10-30 11:30:00,95.82,95.82,95.61,95.63,11919.0,64.4566,64.4566,64.3153,64.3288,11919.0
2015-10-30 11:35:00,95.62,95.62,95.37,95.4,37447.0,64.322,64.322,64.1539,64.1741,37447.0
2015-10-30 11:40:00,95.41,95.46,95.28,95.31,17366.0,64.1808,64.2144,64.0933,64.1135,17366.0
2015-10-30 11:45:00,95.31,95.35,95.28,95.35,6752.0,64.1135,64.1404,64.0933,64.1404,6752.0
2015-10-30 11:50:00,95.34,95.62,95.33,95.56,19133.0,64.1337,64.322,64.127,64.2817,19133.0
2015-10-30 11:55:00,95.53,95.55,95.48,95.49,14775.0,64.2615,64.275,64.2279,64.2346,14775.0
2015-10-30 12:00:00,95.53,95.73,95.49,95.68,9971.0,64.2615,64.396,64.2346,64.3624,9971.0
2015-10-30 12:05:00,95.71,95.71,95.66,95.71,7400.0,64.3826,64.3826,64.349,64.3826,7400.0
2015-10-30 12:10:00,95.74,95.79,95.59,95.59,7117.0,64.4028,64.4364,64.3019,64.3019,7117.0
2015-10-30 12:15:00,95.6,95.67,95.52,95.53,6014.0,64.3086,64.3557,64.2548,64.2615,6014.0
2015-10-30 12:20:00,95.51,95.6,95.5,95.57,8812.0,64.2481,64.3086,64.2413,64.2884,8812.0
2015-10-30 12:25:00,95.57,95.68,95.57,95.66,8151.0,64.2884,64.3624,64.2884,64.349,8151.0
2015-10-30 12:30:00,95.69,95.73,95.66,95.72,6700.0,64.3691,64.396,64.349,64.3893,6700.0
2015-10-30 12:35:00,95.72,95.8,95.64,95.64,9789.0,64.3893,64.4431,64.3355,64.3355,9789.0
2015-10-30 12:40:00,95.6,95.65,95.57,95.63,6286.0,64.3086,64.3422,64.2884,64.3288,6286.0
2015-10-30 12:45:00,95.63,95.63,95.45,95.54,9337.0,64.3288,64.3288,64.2077,64.2682,9337.0
2015-10-30 12:50:00,95.55,95.59,95.48,95.5,6276.0,64.275,64.3019,64.2279,64.2413,6276.0
2015-10-30 12:55:00,95.51,95.61,95.5,95.57,10314.0,64.2481,64.3153,64.2413,64.2884,10314.0
2015-10-30 13:00:00,95.59,95.65,95.56,95.59,7015.0,64.3019,64.3422,64.2817,64.3019,7015.0
2015-10-30 13:05:00,95.54,95.62,95.41,95.42,8300.0,64.2682,64.322,64.1808,64.1875,8300.0
2015-10-30 13:10:00,95.41,95.41,95.28,95.32,4849.0,64.1808,64.1808,64.0933,64.1202,4849.0
2015-10-30 13:15:00,95.31,95.34,95.16,95.16,5764.0,64.1135,64.1337,64.0126,64.0126,5764.0
2015-10-30 13:20:00,95.13,95.14,95.05,95.08,6456.0,63.9924,63.9992,63.9386,63.9588,6456.0
2015-10-30 13:25:00,95.08,95.11,95.0,95.0,5200.0,63.9588,63.979,63.905,63.905,5200.0
2015-10-30 13:30:00,95.0,95.1,94.99,95.09,7451.0,63.905,63.9723,63.8983,63.9655,7451.0
2015-10-30 13:35:00,95.13,95.33,95.12,95.32,5483.0,63.9924,64.127,63.9857,64.1202,5483.0
2015-10-30 13:40:00,95.3,95.31,95.22,95.26,7961.0,64.1068,64.1135,64.053,64.0799,7961.0
2015-10-30 13:45:00,95.26,95.41,95.23,95.41,9460.0,64.0799,64.1808,64.0597,64.1808,9460.0
2015-10-30 13:50:00,95.4,95.44,95.29,95.42,9858.0,64.1741,64.201,64.1001,64.1875,9858.0
2015-10-30 13:55:00,95.43,95.43,95.36,95.36,6850.0,64.1942,64.1942,64.1472,64.1472,6850.0
2015-10-30 14:00:00,95.39,95.39,95.28,95.34,15861.0,64.1673,64.1673,64.0933,64.1337,15861.0
2015-10-30 14:05:00,95.37,95.37,95.22,95.25,12390.0,64.1539,64.1539,64.053,64.0732,12390.0
2015-10-30 14:10:00,95.23,95.37,95.21,95.29,12862.0,64.0597,64.1539,64.0462,64.1001,12862.0
2015-10-30 14:15:00,95.28,95.28,95.22,95.23,7047.0,64.0933,64.0933,64.053,64.0597,7047.0
2015-10-30 14:20:00,95.2,95.2,94.93,94.93,12647.0,64.0395,64.0395,63.8579,63.8579,12647.0
2015-10-30 14:25:00,94.94,94.94,94.77,94.81,13220.0,63.8646,63.8646,63.7503,63.7772,13220.0
2015-10-30 14:30:00,94.77,95.0,94.76,94.81,24799.0,63.7503,63.905,63.7435,63.7772,24799.0
2015-10-30 14:35:00,94.83,94.84,94.72,94.73,16265.0,63.7906,63.7974,63.7166,63.7234,16265.0
2015-10-30 14:40:00,94.72,94.72,94.56,94.56,13534.0,63.7166,63.7166,63.609,63.609,13534.0
2015-10-30 14:45:00,94.6,94.8,94.56,94.8,26293.0,63.6359,63.7704,63.609,63.7704,26293.0
2015-10-30 14:50:00,94.8,94.94,94.74,94.91,18539.0,63.7704,63.8646,63.7301,63.8444,18539.0
2015-10-30 14:55:00,94.9,94.9,94.64,94.64,11755.0,63.8377,63.8377,63.6628,63.6628,11755.0
2015-10-30 15:00:00,94.66,94.8,94.63,94.8,24280.0,63.6763,63.7704,63.6561,63.7704,24280.0
2015-10-30 15:05:00,94.8,94.83,94.69,94.8,23180.0,63.7704,63.7906,63.6965,63.7704,23180.0
2015-10-30 15:10:00,94.8,94.88,94.76,94.86,22676.0,63.7704,63.8243,63.7435,63.8108,22676.0
2015-10-30 15:15:00,94.82,94.99,94.82,94.95,20427.0,63.7839,63.8983,63.7839,63.8714,20427.0
2015-10-30 15:20:00,94.96,95.06,94.91,94.91,21919.0,63.8781,63.9453,63.8444,63.8444,21919.0
2015-10-30 15:25:00,94.9,95.04,94.78,94.78,27024.0,63.8377,63.9319,63.757,63.757,27024.0
2015-10-30 15:30:00,94.78,94.82,94.64,94.66,29104.0,63.757,63.7839,63.6628,63.6763,29104.0
2015-10-30 15:35:00,94.64,94.64,94.48,94.5,34516.0,63.6628,63.6628,63.5552,63.5686,34516.0
2015-10-30 15:40:00,94.52,94.59,94.4,94.59,51384.0,63.5821,63.6292,63.5014,63.6292,51384.0
2015-10-30 15:45:00,94.59,94.91,94.59,94.91,57405.0,63.6292,63.8444,63.6292,63.8444,57405.0
2015-10-30 15:50:00,94.91,94.91,94.68,94.7,64081.0,63.8444,63.8444,63.6897,63.7032,64081.0
2015-10-30 15:55:00,94.69,94.7,94.47,94.47,119887.0,63.6965,63.7032,63.5485,63.5485,119887.0
2015-11-02 09:30:00,94.96,95.06,94.47,95.06,15962.0,63.8781,63.9453,63.5485,63.9453,15962.0
2015-11-02 09:35:00,95.05,95.23,94.96,95.13,11100.0,63.9386,64.0597,63.8781,63.9924,11100.0
2015-11-02 09:40:00,95.1,95.22,94.99,95.03,10066.0,63.9723,64.053,63.8983,63.9252,10066.0
2015-11-02 09:45:00,95.03,95.47,95.02,95.4,7800.0,63.9252,64.2211,63.9184,64.1741,7800.0
2015-11-02 09:50:00,95.45,95.45,95.09,95.14,28635.0,64.2077,64.2077,63.9655,63.9992,28635.0
2015-11-02 09:55:00,95.14,95.22,95.07,95.15,8741.0,63.9992,64.053,63.9521,64.0059,8741.0
2015-11-02 10:00:00,95.18,95.49,95.15,95.41,15085.0,64.0261,64.2346,64.0059,64.1808,15085.0
2015-11-02 10:05:00,95.42,95.47,95.28,95.37,9294.0,64.1875,64.2211,64.0933,64.1539,9294.0
2015-11-02 10:10:00,95.34,95.7,95.32,95.67,10634.0,64.1337,64.3759,64.1202,64.3557,10634.0
2015-11-02 10:15:00,95.67,95.8,95.62,95.75,15216.0,64.3557,64.4431,64.322,64.4095,15216.0
2015-11-02 10:20:00,95.8,95.84,95.72,95.8,24574.0,64.4431,64.47,64.3893,64.4431,24574.0
2015-11-02 10:25:00,95.8,95.97,95.77,95.88,13717.0,64.4431,64.5575,64.423,64.4969,13717.0
2015-11-02 10:30:00,95.87,95.87,95.75,95.82,7512.0,64.4902,64.4902,64.4095,64.4566,7512.0
2015-11-02 10:35:00,95.81,95.81,95.77,95.81,5686.0,64.4499,64.4499,64.423,64.4499,5686.0
2015-11-02 10:40:00,95.82,95.82,95.62,95.72,8585.0,64.4566,64.4566,64.322,64.3893,8585.0
2015-11-02 10:45:00,95.71,95.73,95.65,95.73,3903.0,64.3826,64.396,64.3422,64.396,3903.0
2015-11-02 10:50:00,95.74,95.74,95.67,95.69,10334.0,64.4028,64.4028,64.3557,64.3691,10334.0
2015-11-02 10:55:00,95.68,95.7,95.59,95.65,4410.0,64.3624,64.3759,64.3019,64.3422,4410.0
2015-11-02 11:00:00,95.65,95.65,95.48,95.55,5568.0,64.3422,64.3422,64.2279,64.275,5568.0
2015-11-02 11:05:00,95.59,95.99,95.59,95.88,15060.0,64.3019,64.5709,64.3019,64.4969,15060.0
2015-11-02 11:10:00,95.86,95.89,95.81,95.81,11785.0,64.4835,64.5037,64.4499,64.4499,11785.0
2015-11-02 11:15:00,95.82,95.85,95.7,95.71,16610.0,64.4566,64.4768,64.3759,64.3826,16610.0
2015-11-02 11:20:00,95.71,95.89,95.67,95.87,12687.0,64.3826,64.5037,64.3557,64.4902,12687.0
2015-11-02 11:25:00,95.87,96.29,95.85,96.29,16564.0,64.4902,64.7727,64.4768,64.7727,16564.0
2015-11-02 11:30:00,96.25,96.29,96.13,96.13,13510.0,64.7458,64.7727,64.6651,64.6651,13510.0
2015-11-02 11:35:00,96.12,96.13,95.98,96.04,7350.0,64.6584,64.6651,64.5642,64.6046,7350.0
2015-11-02 11:40:00,96.08,96.2,96.08,96.17,8705.0,64.6315,64.7122,64.6315,64.692,8705.0
2015-11-02 11:45:00,96.19,96.32,96.15,96.32,11225.0,64.7055,64.7929,64.6786,64.7929,11225.0
2015-11-02 11:50:00,96.29,96.37,96.2,96.34,20596.0,64.7727,64.8266,64.7122,64.8064,20596.0
2015-11-02 11:55:00,96.34,96.38,96.25,96.36,10074.0,64.8064,64.8333,64.7458,64.8198,10074.0
2015-11-02 12:00:00,96.37,96.38,96.32,96.37,3500.0,64.8266,64.8333,64.7929,64.8266,3500.0
2015-11-02 12:05:00,96.37,96.37,96.1,96.12,12836.0,64.8266,64.8266,64.6449,64.6584,12836.0
2015-11-02 12:10:00,96.08,96.1,96.06,96.06,5408.0,64.6315,64.6449,64.618,64.618,5408.0
2015-11-02 12:15:00,96.07,96.11,96.04,96.11,3500.0,64.6248,64.6517,64.6046,64.6517,3500.0
2015-11-02 12:20:00,96.11,96.2,96.1,96.15,4417.0,64.6517,64.7122,64.6449,64.6786,4417.0
2015-11-02 12:25:00,96.19,96.29,96.16,96.29,6797.0,64.7055,64.7727,64.6853,64.7727,6797.0
2015-11-02 12:30:00,96.27,96.28,96.17,96.28,9442.0,64.7593,64.766,64.692,64.766,9442.0
2015-11-02 12:35:00,96.3,96.32,96.25,96.28,6614.0,64.7795,64.7929,64.7458,64.766,6614.0
2015-11-02 12:40:00,96.29,96.34,96.27,96.33,4577.0,64.7727,64.8064,64.7593,64.7997,4577.0
2015-11-02 12:45:00,96.33,96.37,96.32,96.37,2899.0,64.7997,64.8266,64.7929,64.8266,2899.0
2015-11-02 12:50:00,96.35,96.35,96.23,96.23,7454.0,64.8131,64.8131,64.7324,64.7324,7454.0
2015-11-02 12:55:00,96.23,96.26,96.19,96.22,4462.0,64.7324,64.7526,64.7055,64.7257,4462.0
2015-11-02 13:00:00,96.26,96.31,96.26,96.31,887.0,64.7526,64.7862,64.7526,64.7862,887.0
2015-11-02 13:05:00,96.3,96.36,96.29,96.34,4852.0,64.7795,64.8198,64.7727,64.8064,4852.0
2015-11-02 13:10:00,96.34,96.4,96.28,96.29,10809.0,64.8064,64.8467,64.766,64.7727,10809.0
2015-11-02 13:15:00,96.27,96.29,96.07,96.07,49236.0,64.7593,64.7727,64.6248,64.6248,49236.0
2015-11-02 13:20:00,96.11,96.12,96.05,96.05,5761.0,64.6517,64.6584,64.6113,64.6113,5761.0
2015-11-02 13:25:00,96.03,96.04,95.95,95.95,4932.0,64.5979,64.6046,64.544,64.544,4932.0
2015-11-02 13:30:00,95.98,96.17,95.98,96.17,5707.0,64.5642,64.692,64.5642,64.692,5707.0
2015-11-02 13:35:00,96.17,96.23,96.16,96.22,12373.0,64.692,64.7324,64.6853,64.7257,12373.0
2015-11-02 13:40:00,96.21,96.23,96.13,96.16,12696.0,64.7189,64.7324,64.6651,64.6853,12696.0
2015-11-02 13:45:00,96.16,96.18,96.09,96.09,3580.0,64.6853,64.6988,64.6382,64.6382,3580.0
2015-11-02 13:50:00,96.09,96.12,96.06,96.11,2758.0,64.6382,64.6584,64.618,64.6517,2758.0
2015-11-02 13:55:00,96.12,96.14,96.03,96.04,13632.0,64.6584,64.6718,64.5979,64.6046,13632.0
2015-11-02 14:00:00,96.05,96.19,96.04,96.15,12603.0,64.6113,64.7055,64.6046,64.6786,12603.0
2015-11-02 14:05:00,96.17,96.17,96.06,96.06,12452.0,64.692,64.692,64.618,64.618,12452.0
2015-11-02 14:10:00,96.05,96.14,96.02,96.14,8462.0,64.6113,64.6718,64.5911,64.6718,8462.0
2015-11-02 14:15:00,96.13,96.26,96.12,96.26,48164.0,64.6651,64.7526,64.6584,64.7526,48164.0
2015-11-02 14:20:00,96.23,96.28,96.23,96.25,5500.0,64.7324,64.766,64.7324,64.7458,5500.0
2015-11-02 14:25:00,96.25,96.25,96.17,96.19,7169.0,64.7458,64.7458,64.692,64.7055,7169.0
2015-11-02 14:30:00,96.18,96.25,96.14,96.23,11020.0,64.6988,64.7458,64.6718,64.7324,11020.0
2015-11-02 14:35:00,96.26,96.28,96.21,96.23,5292.0,64.7526,64.766,64.7189,64.7324,5292.0
2015-11-02 14:40:00,96.23,96.31,96.23,96.28,18856.0,64.7324,64.7862,64.7324,64.766,18856.0
2015-11-02 14:45:00,96.29,96.33,96.24,96.24,18471.0,64.7727,64.7997,64.7391,64.7391,18471.0
2015-11-02 14:50:00,96.26,96.33,96.22,96.3,12249.0,64.7526,64.7997,64.7257,64.7795,12249.0
2015-11-02 14:55:00,96.32,96.5,96.3,96.48,10600.0,64.7929,64.914,64.7795,64.9006,10600.0
2015-11-02 15:00:00,96.49,96.49,96.39,96.39,14129.0,64.9073,64.9073,64.84,64.84,14129.0
2015-11-02 15:05:00,96.39,96.43,96.32,96.32,11149.0,64.84,64.8669,64.7929,64.7929,11149.0
2015-11-02 15:10:00,96.37,96.37,96.2,96.29,11928.0,64.8266,64.8266,64.7122,64.7727,11928.0
2015-11-02 15:15:00,96.31,96.38,96.27,96.3,14852.0,64.7862,64.8333,64.7593,64.7795,14852.0
2015-11-02 15:20:00,96.31,96.35,96.17,96.26,17206.0,64.7862,64.8131,64.692,64.7526,17206.0
2015-11-02 15:25:00,96.25,96.48,96.25,96.44,17979.0,64.7458,64.9006,64.7458,64.8737,17979.0
2015-11-02 15:30:00,96.43,96.48,96.24,96.27,23959.0,64.8669,64.9006,64.7391,64.7593,23959.0
2015-11-02 15:35:00,96.26,96.37,96.26,96.31,36960.0,64.7526,64.8266,64.7526,64.7862,36960.0
2015-11-02 15:40:00,96.33,96.44,96.32,96.44,56802.0,64.7997,64.8737,64.7929,64.8737,56802.0
2015-11-02 15:45:00,96.44,96.44,96.27,96.27,28125.0,64.8737,64.8737,64.7593,64.7593,28125.0
2015-11-02 15:50:00,96.31,96.4,96.31,96.37,29279.0,64.7862,64.8467,64.7862,64.8266,29279.0
2015-11-02 15:55:00,96.39,96.51,96.32,96.43,68385.0,64.84,64.9207,64.7929,64.8669,68385.0
2015-11-03 09:30:00,96.27,96.38,95.66,95.81,10905.0,64.7593,64.8333,64.349,64.4499,10905.0
2015-11-03 09:35:00,95.74,96.14,95.73,96.14,8686.0,64.4028,64.6718,64.396,64.6718,8686.0
2015-11-03 09:40:00,96.14,96.25,95.9,96.13,16687.0,64.6718,64.7458,64.5104,64.6651,16687.0
2015-11-03 09:45:00,95.94,96.13,95.9,96.13,7193.0,64.5373,64.6651,64.5104,64.6651,7193.0
2015-11-03 09:50:00,96.12,96.25,96.02,96.25,3403.0,64.6584,64.7458,64.5911,64.7458,3403.0
2015-11-03 09:55:00,96.18,96.36,96.18,96.36,4654.0,64.6988,64.8198,64.6988,64.8198,4654.0
2015-11-03 10:00:00,96.36,96.57,96.36,96.4,8427.0,64.8198,64.9611,64.8198,64.8467,8427.0
2015-11-03 10:05:00,96.44,96.65,96.4,96.65,20016.0,64.8737,65.0149,64.8467,65.0149,20016.0
2015-11-03 10:10:00,96.64,96.68,96.59,96.62,3646.0,65.0082,65.0351,64.9746,64.9947,3646.0
2015-11-03 10:15:00,96.64,96.94,96.64,96.94,7064.0,65.0082,65.21,65.0082,65.21,7064.0
2015-11-03 10:20:00,96.96,96.99,96.87,96.91,7383.0,65.2234,65.2436,65.1629,65.1898,7383.0
2015-11-03 10:25:00,96.9,96.91,96.57,96.61,3716.0,65.1831,65.1898,64.9611,64.988,3716.0
2015-11-03 10:30:00,96.57,96.86,96.55,96.79,8511.0,64.9611,65.1562,64.9476,65.1091,8511.0
2015-11-03 10:35:00,96.82,96.98,96.82,96.9,16843.0,65.1293,65.2369,65.1293,65.1831,16843.0
2015-11-03 10:40:00,96.89,96.95,96.86,96.88,8477.0,65.1764,65.2167,65.1562,65.1696,8477.0
2015-11-03 10:45:00,96.88,96.9,96.65,96.65,6303.0,65.1696,65.1831,65.0149,65.0149,6303.0
2015-11-03 10:50:00,96.67,96.69,96.55,96.57,5600.0,65.0284,65.0418,64.9476,64.9611,5600.0
2015-11-03 10:55:00,96.61,96.65,96.56,96.59,7740.0,64.988,65.0149,64.9544,64.9746,7740.0
2015-11-03 11:00:00,96.57,96.58,96.39,96.4,5268.0,64.9611,64.9678,64.84,64.8467,5268.0
2015-11-03 11:05:00,96.45,96.45,96.25,96.3,7753.0,64.8804,64.8804,64.7458,64.7795,7753.0
2015-11-03 11:10:00,96.29,96.34,96.23,96.27,6814.0,64.7727,64.8064,64.7324,64.7593,6814.0
2015-11-03 11:15:00,96.26,96.31,96.19,96.19,14294.0,64.7526,64.7862,64.7055,64.7055,14294.0
2015-11-03 11:20:00,96.24,96.24,96.0,96.01,11795.0,64.7391,64.7391,64.5777,64.5844,11795.0
2015-11-03 11:25:00,96.0,96.12,96.0,96.07,16000.0,64.5777,64.6584,64.5777,64.6248,16000.0
2015-11-03 11:30:00,96.12,96.19,96.1,96.17,9899.0,64.6584,64.7055,64.6449,64.692,9899.0
2015-11-03 11:35:00,96.19,96.46,96.17,96.45,7585.0,64.7055,64.8871,64.692,64.8804,7585.0
2015-11-03 11:40:00,96.43,96.53,96.34,96.53,6989.0,64.8669,64.9342,64.8064,64.9342,6989.0
2015-11-03 11:45:00,96.52,96.63,96.52,96.6,2900.0,64.9275,65.0015,64.9275,64.9813,2900.0
2015-11-03 11:50:00,96.61,96.61,96.48,96.48,6460.0,64.988,64.988,64.9006,64.9006,6460.0
2015-11-03 11:55:00,96.52,96.52,96.39,96.42,2700.0,64.9275,64.9275,64.84,64.8602,2700.0
2015-11-03 12:00:00,96.46,96.47,96.4,96.46,1398.0,64.8871,64.8938,64.8467,64.8871,1398.0
2015-11-03 12:05:00,96.39,96.41,96.2,96.2,1926.0,64.84,64.8535,64.7122,64.7122,1926.0
2015-11-03 12:10:00,96.21,96.24,96.02,96.05,6852.0,64.7189,64.7391,64.5911,64.6113,6852.0
2015-11-03 12:15:00,96.05,96.05,95.98,96.04,9308.0,64.6113,64.6113,64.5642,64.6046,9308.0
2015-11-03 12:20:00,96.04,96.15,96.0,96.11,4811.0,64.6046,64.6786,64.5777,64.6517,4811.0
2015-11-03 12:25:00,96.12,96.28,96.11,96.28,9346.0,64.6584,64.766,64.6517,64.766,9346.0
2015-11-03 12:30:00,96.31,96.32,96.17,96.22,4792.0,64.7862,64.7929,64.692,64.7257,4792.0
2015-11-03 12:35:00,96.2,96.26,96.2,96.2,3619.0,64.7122,64.7526,64.7122,64.7122,3619.0
2015-11-03 12:40:00,96.23,96.23,96.18,96.22,2200.0,64.7324,64.7324,64.6988,64.7257,2200.0
2015-11-03 12:45:00,96.17,96.18,96.1,96.14,4494.0,64.692,64.6988,64.6449,64.6718,4494.0
2015-11-03 12:50:00,96.14,96.21,96.12,96.18,3304.0,64.6718,64.7189,64.6584,64.6988,3304.0
2015-11-03 12:55:00,96.17,96.2,96.14,96.18,1300.0,64.692,64.7122,64.6718,64.6988,1300.0
2015-11-03 13:00:00,96.18,96.19,96.1,96.11,5613.0,64.6988,64.7055,64.6449,64.6517,5613.0
2015-11-03 13:05:00,96.14,96.16,96.04,96.05,3600.0,64.6718,64.6853,64.6046,64.6113,3600.0
2015-11-03 13:10:00,96.08,96.12,96.07,96.11,700.0,64.6315,64.6584,64.6248,64.6517,700.0
2015-11-03 13:15:00,96.08,96.1,95.99,96.1,2100.0,64.6315,64.6449,64.5709,64.6449,2100.0
2015-11-03 13:20:00,96.09,96.22,96.07,96.2,5850.0,64.6382,64.7257,64.6248,64.7122,5850.0
2015-11-03 13:25:00,96.21,96.32,96.16,96.16,9130.0,64.7189,64.7929,64.6853,64.6853,9130.0
2015-11-03 13:30:00,96.12,96.25,96.08,96.08,2418.0,64.6584,64.7458,64.6315,64.6315,2418.0
2015-11-03 13:35:00,96.0,96.13,95.91,96.1,35504.0,64.5777,64.6651,64.5171,64.6449,35504.0
2015-11-03 13:40:00,96.07,96.08,95.99,96.03,5066.0,64.6248,64.6315,64.5709,64.5979,5066.0
2015-11-03 13:45:00,95.99,96.14,95.98,96.11,11912.0,64.5709,64.6718,64.5642,64.6517,11912.0
2015-11-03 13:50:00,96.08,96.1,96.02,96.02,3651.0,64.6315,64.6449,64.5911,64.5911,3651.0
2015-11-03 13:55:00,96.03,96.07,96.0,96.04,2793.0,64.5979,64.6248,64.5777,64.6046,2793.0
2015-11-03 14:00:00,96.0,96.12,95.98,96.06,6406.0,64.5777,64.6584,64.5642,64.618,6406.0
2015-11-03 14:05:00,96.03,96.38,96.01,96.37,32015.0,64.5979,64.8333,64.5844,64.8266,32015.0
2015-11-03 14:10:00,96.35,96.44,96.29,96.4,14326.0,64.8131,64.8737,64.7727,64.8467,14326.0
2015-11-03 14:15:00,96.42,96.42,96.21,96.29,10387.0,64.8602,64.8602,64.7189,64.7727,10387.0
2015-11-03 14:20:00,96.31,96.33,96.26,96.33,11404.0,64.7862,64.7997,64.7526,64.7997,11404.0
2015-11-03 14:25:00,96.32,96.41,96.31,96.39,3990.0,64.7929,64.8535,64.7862,64.84,3990.0
2015-11-03 14:30:00,96.41,96.49,96.38,96.41,4300.0,64.8535,64.9073,64.8333,64.8535,4300.0
2015-11-03 14:35:00,96.39,96.39,96.28,96.28,5000.0,64.84,64.84,64.766,64.766,5000.0
2015-11-03 14:40:00,96.27,96.33,96.17,96.23,9056.0,64.7593,64.7997,64.692,64.7324,9056.0
2015-11-03 14:45:00,96.22,96.33,96.21,96.33,6509.0,64.7257,64.7997,64.7189,64.7997,6509.0
2015-11-03 14:50:00,96.38,96.43,96.29,96.29,7668.0,64.8333,64.8669,64.7727,64.7727,7668.0
2015-11-03 14:55:00,96.28,96.34,96.23,96.34,8759.0,64.766,64.8064,64.7324,64.8064,8759.0
2015-11-03 15:00:00,96.34,96.34,96.25,96.27,3617.0,64.8064,64.8064,64.7458,64.7593,3617.0
2015-11-03 15:05:00,96.27,96.35,96.27,96.27,9781.0,64.7593,64.8131,64.7593,64.7593,9781.0
2015-11-03 15:10:00,96.31,96.35,96.23,96.28,8038.0,64.7862,64.8131,64.7324,64.766,8038.0
2015-11-03 15:15:00,96.27,96.31,96.19,96.23,8102.0,64.7593,64.7862,64.7055,64.7324,8102.0
2015-11-03 15:20:00,96.21,96.27,96.11,96.12,12986.0,64.7189,64.7593,64.6517,64.6584,12986.0
2015-11-03 15:25:00,96.09,96.24,96.09,96.18,9650.0,64.6382,64.7391,64.6382,64.6988,9650.0
2015-11-03 15:30:00,96.19,96.23,96.14,96.2,11421.0,64.7055,64.7324,64.6718,64.7122,11421.0
2015-11-03 15:35:00,96.19,96.23,96.12,96.15,8257.0,64.7055,64.7324,64.6584,64.6786,8257.0
2015-11-03 15:40:00,96.15,96.18,96.04,96.06,12084.0,64.6786,64.6988,64.6046,64.618,12084.0
2015-11-03 15:45:00,96.06,96.08,96.01,96.03,12660.0,64.618,64.6315,64.5844,64.5979,12660.0
2015-11-03 15:50:00,96.02,96.08,96.01,96.07,15031.0,64.5911,64.6315,64.5844,64.6248,15031.0
2015-11-03 15:55:00,96.06,96.06,95.92,96.02,33127.0,64.618,64.618,64.5239,64.5911,33127.0
2015-11-04 09:30:00,96.14,96.14,94.52,95.67,22933.0,64.6718,64.6718,63.5821,64.3557,22933.0
2015-11-04 09:35:00,95.69,96.23,95.69,96.0,14309.0,64.3691,64.7324,64.3691,64.5777,14309.0
2015-11-04 09:40:00,95.99,96.23,95.77,96.08,11602.0,64.5709,64.7324,64.423,64.6315,11602.0
2015-11-04 09:45:00,96.02,96.15,95.88,95.99,7173.0,64.5911,64.6786,64.4969,64.5709,7173.0
2015-11-04 09:50:00,95.92,95.92,95.43,95.43,3500.0,64.5239,64.5239,64.1942,64.1942,3500.0
2015-11-04 09:55:00,95.35,95.62,95.35,95.47,7435.0,64.1404,64.322,64.1404,64.2211,7435.0
2015-11-04 10:00:00,95.47,95.55,95.34,95.55,9449.0,64.2211,64.275,64.1337,64.275,9449.0
2015-11-04 10:05:00,95.53,95.59,95.47,95.53,5983.0,64.2615,64.3019,64.2211,64.2615,5983.0
2015-11-04 10:10:00,95.63,95.63,95.34,95.43,8438.0,64.3288,64.3288,64.1337,64.1942,8438.0
2015-11-04 10:15:00,95.35,95.46,95.35,95.38,6598.0,64.1404,64.2144,64.1404,64.1606,6598.0
2015-11-04 10:20:00,95.36,95.36,95.27,95.27,6099.0,64.1472,64.1472,64.0866,64.0866,6099.0
2015-11-04 10:25:00,95.26,95.4,95.24,95.36,16113.0,64.0799,64.1741,64.0664,64.1472,16113.0
2015-11-04 10:30:00,95.37,95.48,95.27,95.48,6487.0,64.1539,64.2279,64.0866,64.2279,6487.0
2015-11-04 10:35:00,95.43,95.5,95.4,95.4,9196.0,64.1942,64.2413,64.1741,64.1741,9196.0
2015-11-04 10:40:00,95.38,95.48,95.35,95.48,8954.0,64.1606,64.2279,64.1404,64.2279,8954.0
2015-11-04 10:45:00,95.48,95.65,95.48,95.6,10200.0,64.2279,64.3422,64.2279,64.3086,10200.0
2015-11-04 10:50:00,95.6,95.62,95.49,95.49,6601.0,64.3086,64.322,64.2346,64.2346,6601.0
2015-11-04 10:55:00,95.51,95.54,95.42,95.42,5784.0,64.2481,64.2682,64.1875,64.1875,5784.0
2015-11-04 11:00:00,95.44,95.53,95.36,95.45,5733.0,64.201,64.2615,64.1472,64.2077,5733.0
2015-11-04 11:05:00,95.43,95.52,95.32,95.39,10390.0,64.1942,64.2548,64.1202,64.1673,10390.0
2015-11-04 11:10:00,95.36,95.45,95.36,95.39,5827.0,64.1472,64.2077,64.1472,64.1673,5827.0
2015-11-04 11:15:00,95.4,95.52,95.38,95.45,6000.0,64.1741,64.2548,64.1606,64.2077,6000.0
2015-11-04 11:20:00,95.42,95.55,95.42,95.42,5392.0,64.1875,64.275,64.1875,64.1875,5392.0
2015-11-04 11:25:00,95.44,95.45,95.33,95.35,3908.0,64.201,64.2077,64.127,64.1404,3908.0
2015-11-04 11:30:00,95.37,95.48,95.32,95.46,10623.0,64.1539,64.2279,64.1202,64.2144,10623.0
2015-11-04 11:35:00,95.43,95.62,95.39,95.62,8535.0,64.1942,64.322,64.1673,64.322,8535.0
2015-11-04 11:40:00,95.62,95.78,95.59,95.76,12094.0,64.322,64.4297,64.3019,64.4162,12094.0
2015-11-04 11:45:00,95.74,95.87,95.62,95.87,12176.0,64.4028,64.4902,64.322,64.4902,12176.0
2015-11-04 11:50:00,95.85,95.85,95.72,95.72,4480.0,64.4768,64.4768,64.3893,64.3893,4480.0
2015-11-04 11:55:00,95.73,95.75,95.63,95.69,5401.0,64.396,64.4095,64.3288,64.3691,5401.0
2015-11-04 12:00:00,95.68,95.8,95.65,95.8,5871.0,64.3624,64.4431,64.3422,64.4431,5871.0
2015-11-04 12:05:00,95.8,95.97,95.78,95.97,10889.0,64.4431,64.5575,64.4297,64.5575,10889.0
2015-11-04 12:10:00,96.01,96.01,95.91,95.99,8264.0,64.5844,64.5844,64.5171,64.5709,8264.0
2015-11-04 12:15:00,95.92,95.92,95.78,95.83,4916.0,64.5239,64.5239,64.4297,64.4633,4916.0
2015-11-04 12:20:00,95.8,95.8,95.64,95.64,3309.0,64.4431,64.4431,64.3355,64.3355,3309.0
2015-11-04 12:25:00,95.61,95.62,95.54,95.56,2060.0,64.3153,64.322,64.2682,64.2817,2060.0
2015-11-04 12:30:00,95.55,95.73,95.55,95.55,5500.0,64.275,64.396,64.275,64.275,5500.0
2015-11-04 12:35:00,95.57,95.64,95.51,95.64,4347.0,64.2884,64.3355,64.2481,64.3355,4347.0
2015-11-04 12:40:00,95.62,95.65,95.52,95.62,4496.0,64.322,64.3422,64.2548,64.322,4496.0
2015-11-04 12:45:00,95.64,95.67,95.58,95.61,3630.0,64.3355,64.3557,64.2951,64.3153,3630.0
2015-11-04 12:50:00,95.56,95.59,95.53,95.56,4768.0,64.2817,64.3019,64.2615,64.2817,4768.0
2015-11-04 12:55:00,95.56,95.57,95.51,95.56,5002.0,64.2817,64.2884,64.2481,64.2817,5002.0
2015-11-04 13:00:00,95.58,95.61,95.37,95.37,4600.0,64.2951,64.3153,64.1539,64.1539,4600.0
2015-11-04 13:05:00,95.38,95.38,95.25,95.25,8534.0,64.1606,64.1606,64.0732,64.0732,8534.0
2015-11-04 13:10:00,95.23,95.38,95.23,95.33,7401.0,64.0597,64.1606,64.0597,64.127,7401.0
2015-11-04 13:15:00,95.38,95.38,95.2,95.2,2752.0,64.1606,64.1606,64.0395,64.0395,2752.0
2015-11-04 13:20:00,95.2,95.3,95.2,95.27,5181.0,64.0395,64.1068,64.0395,64.0866,5181.0
2015-11-04 13:25:00,95.28,95.42,95.28,95.32,5454.0,64.0933,64.1875,64.0933,64.1202,5454.0
2015-11-04 13:30:00,95.32,95.34,95.2,95.2,7230.0,64.1202,64.1337,64.0395,64.0395,7230.0
2015-11-04 13:35:00,95.2,95.24,95.17,95.17,6909.0,64.0395,64.0664,64.0193,64.0193,6909.0
2015-11-04 13:40:00,95.16,95.16,95.05,95.1,15974.0,64.0126,64.0126,63.9386,63.9723,15974.0
2015-11-04 13:45:00,95.09,95.09,95.02,95.03,4173.0,63.9655,63.9655,63.9184,63.9252,4173.0
2015-11-04 13:50:00,95.05,95.14,95.05,95.08,4301.0,63.9386,63.9992,63.9386,63.9588,4301.0
2015-11-04 13:55:00,95.08,95.21,95.05,95.19,9937.0,63.9588,64.0462,63.9386,64.0328,9937.0
2015-11-04 14:00:00,95.19,95.32,95.17,95.32,6602.0,64.0328,64.1202,64.0193,64.1202,6602.0
2015-11-04 14:05:00,95.34,95.43,95.34,95.39,11088.0,64.1337,64.1942,64.1337,64.1673,11088.0
2015-11-04 14:10:00,95.4,95.45,95.34,95.34,5947.0,64.1741,64.2077,64.1337,64.1337,5947.0
2015-11-04 14:15:00,95.35,95.41,95.35,95.38,5881.0,64.1404,64.1808,64.1404,64.1606,5881.0
2015-11-04 14:20:00,95.39,95.4,95.3,95.31,4555.0,64.1673,64.1741,64.1068,64.1135,4555.0
2015-11-04 14:25:00,95.28,95.28,95.2,95.21,2800.0,64.0933,64.0933,64.0395,64.0462,2800.0
2015-11-04 14:30:00,95.22,95.27,95.19,95.22,5564.0,64.053,64.0866,64.0328,64.053,5564.0
2015-11-04 14:35:00,95.23,95.31,95.21,95.24,7602.0,64.0597,64.1135,64.0462,64.0664,7602.0
2015-11-04 14:40:00,95.26,95.33,95.21,95.24,7763.0,64.0799,64.127,64.0462,64.0664,7763.0
2015-11-04 14:45:00,95.23,95.33,95.23,95.31,9808.0,64.0597,64.127,64.0597,64.1135,9808.0
2015-11-04 14:50:00,95.33,95.34,95.25,95.27,7679.0,64.127,64.1337,64.0732,64.0866,7679.0
2015-11-04 14:55:00,95.29,95.42,95.28,95.34,7693.0,64.1001,64.1875,64.0933,64.1337,7693.0
2015-11-04 15:00:00,95.36,95.41,95.16,95.18,13600.0,64.1472,64.1808,64.0126,64.0261,13600.0
2015-11-04 15:05:00,95.18,95.22,95.13,95.13,7987.0,64.0261,64.053,63.9924,63.9924,7987.0
2015-11-04 15:10:00,95.15,95.18,95.06,95.1,19064.0,64.0059,64.0261,63.9453,63.9723,19064.0
2015-11-04 15:15:00,95.11,95.17,95.03,95.06,26835.0,63.979,64.0193,63.9252,63.9453,26835.0
2015-11-04 15:20:00,95.08,95.22,95.05,95.2,12482.0,63.9588,64.053,63.9386,64.0395,12482.0
2015-11-04 15:25:00,95.21,95.26,95.17,95.17,8122.0,64.0462,64.0799,64.0193,64.0193,8122.0
2015-11-04 15:30:00,95.19,95.3,95.15,95.17,15127.0,64.0328,64.1068,64.0059,64.0193,15127.0
2015-11-04 15:35:00,95.15,95.19,95.08,95.15,14552.0,64.0059,64.0328,63.9588,64.0059,14552.0
2015-11-04 15:40:00,95.16,95.22,95.07,95.13,20590.0,64.0126,64.053,63.9521,63.9924,20590.0
2015-11-04 15:45:00,95.1,95.29,95.09,95.2,17978.0,63.9723,64.1001,63.9655,64.0395,17978.0
2015-11-04 15:50:00,95.23,95.28,95.17,95.17,36890.0,64.0597,64.0933,64.0193,64.0193,36890.0
2015-11-04 15:55:00,95.18,95.41,95.14,95.34,104299.0,64.0261,64.1808,63.9992,64.1337,104299.0
2015-11-05 09:30:00,95.7,95.79,95.41,95.74,14819.0,64.3759,64.4364,64.1808,64.4028,14819.0
2015-11-05 09:35:00,95.8,96.02,95.66,95.88,9869.0,64.4431,64.5911,64.349,64.4969,9869.0
2015-11-05 09:40:00,95.79,96.19,95.78,96.02,11131.0,64.4364,64.7055,64.4297,64.5911,11131.0
2015-11-05 09:45:00,96.07,96.36,96.01,96.23,10975.0,64.6248,64.8198,64.5844,64.7324,10975.0
2015-11-05 09:50:00,96.3,96.3,96.13,96.26,5247.0,64.7795,64.7795,64.6651,64.7526,5247.0
2015-11-05 09:55:00,96.3,96.58,96.28,96.45,15411.0,64.7795,64.9678,64.766,64.8804,15411.0
2015-11-05 10:00:00,96.49,96.53,96.42,96.5,1000.0,64.9073,64.9342,64.8602,64.914,1000.0
2015-11-05 10:05:00,96.43,96.43,96.31,96.32,7949.0,64.8669,64.8669,64.7862,64.7929,7949.0
2015-11-05 10:10:00,96.32,96.45,96.2,96.2,7298.0,64.7929,64.8804,64.7122,64.7122,7298.0
2015-11-05 10:15:00,96.2,96.31,96.09,96.12,23656.0,64.7122,64.7862,64.6382,64.6584,23656.0
2015-11-05 10:20:00,96.11,96.24,95.98,96.17,19095.0,64.6517,64.7391,64.5642,64.692,19095.0
2015-11-05 10:25:00,96.13,96.15,95.94,95.96,12990.0,64.6651,64.6786,64.5373,64.5508,12990.0
2015-11-05 10:30:00,95.98,96.01,95.79,95.89,13901.0,64.5642,64.5844,64.4364,64.5037,13901.0
2015-11-05 10:35:00,95.9,96.06,95.85,95.85,5282.0,64.5104,64.618,64.4768,64.4768,5282.0
2015-11-05 10:40:00,95.82,95.86,95.69,95.83,6087.0,64.4566,64.4835,64.3691,64.4633,6087.0
2015-11-05 10:45:00,95.8,95.88,95.72,95.88,5761.0,64.4431,64.4969,64.3893,64.4969,5761.0
2015-11-05 10:50:00,95.83,95.86,95.78,95.84,2745.0,64.4633,64.4835,64.4297,64.47,2745.0
2015-11-05 10:55:00,95.81,95.84,95.75,95.75,1800.0,64.4499,64.47,64.4095,64.4095,1800.0
2015-11-05 11:00:00,95.71,95.73,95.62,95.64,10258.0,64.3826,64.396,64.322,64.3355,10258.0
2015-11-05 11:05:00,95.58,95.59,95.39,95.39,17081.0,64.2951,64.3019,64.1673,64.1673,17081.0
2015-11-05 11:10:00,95.38,95.41,95.34,95.35,6557.0,64.1606,64.1808,64.1337,64.1404,6557.0
2015-11-05 11:15:00,95.38,95.6,95.37,95.53,4123.0,64.1606,64.3086,64.1539,64.2615,4123.0
2015-11-05 11:20:00,95.59,95.6,95.55,95.55,2900.0,64.3019,64.3086,64.275,64.275,2900.0
2015-11-05 11:25:00,95.59,95.61,95.52,95.52,3714.0,64.3019,64.3153,64.2548,64.2548,3714.0
2015-11-05 11:30:00,95.5,95.56,95.41,95.56,2700.0,64.2413,64.2817,64.1808,64.2817,2700.0
2015-11-05 11:35:00,95.51,95.51,95.34,95.35,3500.0,64.2481,64.2481,64.1337,64.1404,3500.0
2015-11-05 11:40:00,95.35,95.5,95.28,95.5,6070.0,64.1404,64.2413,64.0933,64.2413,6070.0
2015-11-05 11:45:00,95.55,95.59,95.51,95.58,8240.0,64.275,64.3019,64.2481,64.2951,8240.0
2015-11-05 11:50:00,95.59,95.66,95.59,95.6,3300.0,64.3019,64.349,64.3019,64.3086,3300.0
2015-11-05 11:55:00,95.66,95.67,95.59,95.63,3855.0,64.349,64.3557,64.3019,64.3288,3855.0
2015-11-05 12:00:00,95.63,95.66,95.56,95.58,3001.0,64.3288,64.349,64.2817,64.2951,3001.0
2015-11-05 12:05:00,95.58,95.65,95.54,95.54,10800.0,64.2951,64.3422,64.2682,64.2682,10800.0
2015-11-05 12:10:00,95.56,95.56,95.46,95.46,4600.0,64.2817,64.2817,64.2144,64.2144,4600.0
2015-11-05 12:15:00,95.49,95.62,95.49,95.62,3166.0,64.2346,64.322,64.2346,64.322,3166.0
2015-11-05 12:20:00,95.63,95.63,95.54,95.59,4950.0,64.3288,64.3288,64.2682,64.3019,4950.0
2015-11-05 12:25:00,95.58,95.75,95.58,95.74,5240.0,64.2951,64.4095,64.2951,64.4028,5240.0
2015-11-05 12:30:00,95.72,95.76,95.59,95.63,2905.0,64.3893,64.4162,64.3019,64.3288,2905.0
2015-11-05 12:35:00,95.61,95.61,95.51,95.59,3963.0,64.3153,64.3153,64.2481,64.3019,3963.0
2015-11-05 12:40:00,95.59,95.62,95.54,95.54,1844.0,64.3019,64.322,64.2682,64.2682,1844.0
2015-11-05 12:45:00,95.53,95.54,95.38,95.45,2851.0,64.2615,64.2682,64.1606,64.2077,2851.0
2015-11-05 12:50:00,95.4,95.4,95.36,95.36,200.0,64.1741,64.1741,64.1472,64.1472,200.0
2015-11-05 12:55:00,95.36,95.36,95.23,95.31,3234.0,64.1472,64.1472,64.0597,64.1135,3234.0
2015-11-05 13:00:00,95.35,95.4,95.34,95.4,1744.0,64.1404,64.1741,64.1337,64.1741,1744.0
2015-11-05 13:05:00,95.41,95.44,95.37,95.39,4514.0,64.1808,64.201,64.1539,64.1673,4514.0
2015-11-05 13:10:00,95.42,95.44,95.4,95.4,2100.0,64.1875,64.201,64.1741,64.1741,2100.0
2015-11-05 13:15:00,95.45,95.47,95.38,95.43,8721.0,64.2077,64.2211,64.1606,64.1942,8721.0
2015-11-05 13:20:00,95.4,95.41,95.34,95.39,3000.0,64.1741,64.1808,64.1337,64.1673,3000.0
2015-11-05 13:25:00,95.39,95.47,95.39,95.41,3225.0,64.1673,64.2211,64.1673,64.1808,3225.0
2015-11-05 13:30:00,95.38,95.47,95.38,95.46,4874.0,64.1606,64.2211,64.1606,64.2144,4874.0
2015-11-05 13:35:00,95.44,95.47,95.38,95.42,4144.0,64.201,64.2211,64.1606,64.1875,4144.0
2015-11-05 13:40:00,95.39,95.45,95.39,95.39,3798.0,64.1673,64.2077,64.1673,64.1673,3798.0
2015-11-05 13:45:00,95.36,95.46,95.34,95.41,4347.0,64.1472,64.2144,64.1337,64.1808,4347.0
2015-11-05 13:50:00,95.43,95.49,95.36,95.49,1400.0,64.1942,64.2346,64.1472,64.2346,1400.0
2015-11-05 13:55:00,95.49,95.49,95.42,95.42,800.0,64.2346,64.2346,64.1875,64.1875,800.0
2015-11-05 14:00:00,95.4,95.48,95.38,95.44,11936.0,64.1741,64.2279,64.1606,64.201,11936.0
2015-11-05 14:05:00,95.45,95.48,95.41,95.44,5230.0,64.2077,64.2279,64.1808,64.201,5230.0
2015-11-05 14:10:00,95.44,95.5,95.41,95.43,7251.0,64.201,64.2413,64.1808,64.1942,7251.0
2015-11-05 14:15:00,95.42,95.51,95.39,95.42,6100.0,64.1875,64.2481,64.1673,64.1875,6100.0
2015-11-05 14:20:00,95.41,95.41,95.31,95.32,11660.0,64.1808,64.1808,64.1135,64.1202,11660.0
2015-11-05 14:25:00,95.33,95.38,95.32,95.35,11440.0,64.127,64.1606,64.1202,64.1404,11440.0
2015-11-05 14:30:00,95.35,95.39,95.34,95.39,5362.0,64.1404,64.1673,64.1337,64.1673,5362.0
2015-11-05 14:35:00,95.38,95.47,95.34,95.43,9674.0,64.1606,64.2211,64.1337,64.1942,9674.0
2015-11-05 14:40:00,95.44,95.52,95.43,95.48,9761.0,64.201,64.2548,64.1942,64.2279,9761.0
2015-11-05 14:45:00,95.48,95.55,95.42,95.52,6340.0,64.2279,64.275,64.1875,64.2548,6340.0
2015-11-05 14:50:00,95.53,95.66,95.52,95.6,7177.0,64.2615,64.349,64.2548,64.3086,7177.0
2015-11-05 14:55:00,95.58,95.68,95.58,95.64,7249.0,64.2951,64.3624,64.2951,64.3355,7249.0
2015-11-05 15:00:00,95.66,95.66,95.56,95.58,5334.0,64.349,64.349,64.2817,64.2951,5334.0
2015-11-05 15:05:00,95.57,95.57,95.51,95.54,7520.0,64.2884,64.2884,64.2481,64.2682,7520.0
2015-11-05 15:10:00,95.53,95.57,95.37,95.37,8068.0,64.2615,64.2884,64.1539,64.1539,8068.0
2015-11-05 15:15:00,95.38,95.5,95.38,95.45,12988.0,64.1606,64.2413,64.1606,64.2077,12988.0
2015-11-05 15:20:00,95.49,95.6,95.49,95.56,7326.0,64.2346,64.3086,64.2346,64.2817,7326.0
2015-11-05 15:25:00,95.54,95.65,95.49,95.65,17275.0,64.2682,64.3422,64.2346,64.3422,17275.0
2015-11-05 15:30:00,95.63,95.67,95.54,95.58,11712.0,64.3288,64.3557,64.2682,64.2951,11712.0
2015-11-05 15:35:00,95.59,95.62,95.56,95.57,6162.0,64.3019,64.322,64.2817,64.2884,6162.0
2015-11-05 15:40:00,95.59,95.66,95.55,95.64,18600.0,64.3019,64.349,64.275,64.3355,18600.0
2015-11-05 15:45:00,95.63,95.64,95.49,95.49,12563.0,64.3288,64.3355,64.2346,64.2346,12563.0
2015-11-05 15:50:00,95.49,95.56,95.47,95.51,24847.0,64.2346,64.2817,64.2211,64.2481,24847.0
2015-11-05 15:55:00,95.5,95.58,95.48,95.53,28633.0,64.2413,64.2951,64.2279,64.2615,28633.0
2015-11-06 09:30:00,96.67,98.37,96.5,98.17,90372.0,65.0284,66.1719,64.914,66.0374,90372.0
2015-11-06 09:35:00,98.16,98.45,97.89,98.14,29196.0,66.0307,66.2257,65.849,66.0172,29196.0
2015-11-06 09:40:00,98.09,98.43,97.94,98.02,39312.0,65.9836,66.2123,65.8827,65.9365,39312.0
2015-11-06 09:45:00,98.0,98.04,97.72,97.86,14787.0,65.923,65.9499,65.7347,65.8289,14787.0
2015-11-06 09:50:00,97.86,97.91,97.67,97.73,33427.0,65.8289,65.8625,65.7011,65.7414,33427.0
2015-11-06 09:55:00,97.73,97.74,97.57,97.58,17937.0,65.7414,65.7481,65.6338,65.6405,17937.0
2015-11-06 10:00:00,97.6,97.67,97.19,97.2,10177.0,65.654,65.7011,65.3782,65.3849,10177.0
2015-11-06 10:05:00,97.19,97.3,97.06,97.3,8739.0,65.3782,65.4522,65.2907,65.4522,8739.0
2015-11-06 10:10:00,97.27,97.33,97.23,97.26,29785.0,65.432,65.4723,65.4051,65.4253,29785.0
2015-11-06 10:15:00,97.24,97.37,97.19,97.34,22601.0,65.4118,65.4992,65.3782,65.4791,22601.0
2015-11-06 10:20:00,97.33,97.38,97.15,97.15,48319.0,65.4723,65.506,65.3513,65.3513,48319.0
2015-11-06 10:25:00,97.16,97.18,96.84,97.02,9848.0,65.358,65.3714,65.1427,65.2638,9848.0
2015-11-06 10:30:00,96.97,97.23,96.97,97.19,4589.0,65.2302,65.4051,65.2302,65.3782,4589.0
2015-11-06 10:35:00,97.15,97.3,97.12,97.12,9397.0,65.3513,65.4522,65.3311,65.3311,9397.0
2015-11-06 10:40:00,97.12,97.48,97.12,97.48,6819.0,65.3311,65.5732,65.3311,65.5732,6819.0
2015-11-06 10:45:00,97.44,97.55,97.41,97.49,4322.0,65.5463,65.6203,65.5262,65.58,4322.0
2015-11-06 10:50:00,97.47,97.53,97.28,97.28,5239.0,65.5665,65.6069,65.4387,65.4387,5239.0
2015-11-06 10:55:00,97.26,97.31,97.14,97.23,13400.0,65.4253,65.4589,65.3445,65.4051,13400.0
2015-11-06 11:00:00,97.23,97.23,96.91,97.06,11908.0,65.4051,65.4051,65.1898,65.2907,11908.0
2015-11-06 11:05:00,97.0,97.17,96.97,96.99,4358.0,65.2504,65.3647,65.2302,65.2436,4358.0
2015-11-06 11:10:00,96.99,97.08,96.86,97.08,8457.0,65.2436,65.3042,65.1562,65.3042,8457.0
2015-11-06 11:15:00,97.08,97.09,96.93,96.95,6970.0,65.3042,65.3109,65.2033,65.2167,6970.0
2015-11-06 11:20:00,96.95,97.05,96.89,96.89,7771.0,65.2167,65.284,65.1764,65.1764,7771.0
2015-11-06 11:25:00,96.89,96.92,96.66,96.82,17337.0,65.1764,65.1965,65.0216,65.1293,17337.0
2015-11-06 11:30:00,96.83,96.93,96.82,96.85,2859.0,65.136,65.2033,65.1293,65.1495,2859.0
2015-11-06 11:35:00,96.92,96.96,96.76,96.76,3060.0,65.1965,65.2234,65.0889,65.0889,3060.0
2015-11-06 11:40:00,96.71,96.8,96.68,96.8,3950.0,65.0553,65.1158,65.0351,65.1158,3950.0
2015-11-06 11:45:00,96.82,96.98,96.8,96.86,3200.0,65.1293,65.2369,65.1158,65.1562,3200.0
2015-11-06 11:50:00,96.86,96.96,96.81,96.84,7225.0,65.1562,65.2234,65.1225,65.1427,7225.0
2015-11-06 11:55:00,96.81,96.81,96.53,96.61,13261.0,65.1225,65.1225,64.9342,64.988,13261.0
2015-11-06 12:00:00,96.61,96.71,96.5,96.5,12114.0,64.988,65.0553,64.914,64.914,12114.0
2015-11-06 12:05:00,96.5,96.58,96.47,96.53,8924.0,64.914,64.9678,64.8938,64.9342,8924.0
2015-11-06 12:10:00,96.51,96.65,96.51,96.51,4259.0,64.9207,65.0149,64.9207,64.9207,4259.0
2015-11-06 12:15:00,96.51,96.53,96.31,96.36,10116.0,64.9207,64.9342,64.7862,64.8198,10116.0
2015-11-06 12:20:00,96.35,96.36,96.26,96.31,2700.0,64.8131,64.8198,64.7526,64.7862,2700.0
2015-11-06 12:25:00,96.39,96.4,96.27,96.36,4010.0,64.84,64.8467,64.7593,64.8198,4010.0
2015-11-06 12:30:00,96.35,96.41,96.33,96.41,10185.0,64.8131,64.8535,64.7997,64.8535,10185.0
2015-11-06 12:35:00,96.41,96.46,96.34,96.41,9127.0,64.8535,64.8871,64.8064,64.8535,9127.0
2015-11-06 12:40:00,96.41,96.44,96.38,96.41,9338.0,64.8535,64.8737,64.8333,64.8535,9338.0
2015-11-06 12:45:00,96.41,96.53,96.34,96.45,8220.0,64.8535,64.9342,64.8064,64.8804,8220.0
2015-11-06 12:50:00,96.43,96.46,96.35,96.45,1980.0,64.8669,64.8871,64.8131,64.8804,1980.0
2015-11-06 12:55:00,96.41,96.45,96.33,96.42,5731.0,64.8535,64.8804,64.7997,64.8602,5731.0
2015-11-06 13:00:00,96.44,96.45,96.39,96.39,4120.0,64.8737,64.8804,64.84,64.84,4120.0
2015-11-06 13:05:00,96.44,96.46,96.34,96.36,5100.0,64.8737,64.8871,64.8064,64.8198,5100.0
2015-11-06 13:10:00,96.36,96.42,96.33,96.34,4603.0,64.8198,64.8602,64.7997,64.8064,4603.0
2015-11-06 13:15:00,96.34,96.38,96.3,96.35,10839.0,64.8064,64.8333,64.7795,64.8131,10839.0
2015-11-06 13:20:00,96.37,96.41,96.26,96.26,4156.0,64.8266,64.8535,64.7526,64.7526,4156.0
2015-11-06 13:25:00,96.26,96.32,96.2,96.26,3842.0,64.7526,64.7929,64.7122,64.7526,3842.0
2015-11-06 13:30:00,96.27,96.32,96.22,96.3,5836.0,64.7593,64.7929,64.7257,64.7795,5836.0
2015-11-06 13:35:00,96.29,96.4,96.26,96.4,7817.0,64.7727,64.8467,64.7526,64.8467,7817.0
2015-11-06 13:40:00,96.36,96.49,96.31,96.48,11999.0,64.8198,64.9073,64.7862,64.9006,11999.0
2015-11-06 13:45:00,96.44,96.57,96.41,96.54,3500.0,64.8737,64.9611,64.8535,64.9409,3500.0
2015-11-06 13:50:00,96.53,96.74,96.53,96.68,3672.0,64.9342,65.0755,64.9342,65.0351,3672.0
2015-11-06 13:55:00,96.68,96.84,96.65,96.83,11165.0,65.0351,65.1427,65.0149,65.136,11165.0
2015-11-06 14:00:00,96.83,96.89,96.75,96.89,6134.0,65.136,65.1764,65.0822,65.1764,6134.0
2015-11-06 14:05:00,96.9,96.94,96.85,96.89,7122.0,65.1831,65.21,65.1495,65.1764,7122.0
2015-11-06 14:10:00,96.91,96.98,96.83,96.86,4900.0,65.1898,65.2369,65.136,65.1562,4900.0
2015-11-06 14:15:00,96.86,97.05,96.83,97.02,28639.0,65.1562,65.284,65.136,65.2638,28639.0
2015-11-06 14:20:00,97.02,97.07,96.98,96.99,8904.0,65.2638,65.2974,65.2369,65.2436,8904.0
2015-11-06 14:25:00,96.98,97.05,96.96,96.98,20448.0,65.2369,65.284,65.2234,65.2369,20448.0
2015-11-06 14:30:00,96.97,97.06,96.88,96.89,30731.0,65.2302,65.2907,65.1696,65.1764,30731.0
2015-11-06 14:35:00,96.88,96.93,96.81,96.81,8044.0,65.1696,65.2033,65.1225,65.1225,8044.0
2015-11-06 14:40:00,96.83,96.85,96.76,96.84,6270.0,65.136,65.1495,65.0889,65.1427,6270.0
2015-11-06 14:45:00,96.84,96.9,96.79,96.85,3533.0,65.1427,65.1831,65.1091,65.1495,3533.0
2015-11-06 14:50:00,96.8,96.87,96.76,96.79,9390.0,65.1158,65.1629,65.0889,65.1091,9390.0
2015-11-06 14:55:00,96.83,96.93,96.78,96.93,8817.0,65.136,65.2033,65.1024,65.2033,8817.0
2015-11-06 15:00:00,96.86,96.92,96.81,96.91,11165.0,65.1562,65.1965,65.1225,65.1898,11165.0
2015-11-06 15:05:00,96.87,96.88,96.78,96.84,8800.0,65.1629,65.1696,65.1024,65.1427,8800.0
2015-11-06 15:10:00,96.85,96.88,96.79,96.82,5020.0,65.1495,65.1696,65.1091,65.1293,5020.0
2015-11-06 15:15:00,96.79,96.94,96.79,96.84,12357.0,65.1091,65.21,65.1091,65.1427,12357.0
2015-11-06 15:20:00,96.84,96.89,96.83,96.83,5590.0,65.1427,65.1764,65.136,65.136,5590.0
2015-11-06 15:25:00,96.83,96.88,96.78,96.82,10740.0,65.136,65.1696,65.1024,65.1293,10740.0
2015-11-06 15:30:00,96.83,96.89,96.78,96.88,12589.0,65.136,65.1764,65.1024,65.1696,12589.0
2015-11-06 15:35:00,96.89,96.9,96.82,96.87,8855.0,65.1764,65.1831,65.1293,65.1629,8855.0
2015-11-06 15:40:00,96.84,96.85,96.75,96.81,16005.0,65.1427,65.1495,65.0822,65.1225,16005.0
2015-11-06 15:45:00,96.79,96.79,96.68,96.7,19392.0,65.1091,65.1091,65.0351,65.0485,19392.0
2015-11-06 15:50:00,96.68,96.83,96.67,96.68,25919.0,65.0351,65.136,65.0284,65.0351,25919.0
2015-11-06 15:55:00,96.67,96.79,96.67,96.79,44729.0,65.0284,65.1091,65.0284,65.1091,44729.0
2015-11-09 09:30:00,96.75,96.92,96.36,96.39,15397.0,65.0822,65.1965,64.8198,64.84,15397.0
2015-11-09 09:35:00,96.47,96.75,96.41,96.52,24122.0,64.8938,65.0822,64.8535,64.9275,24122.0
2015-11-09 09:40:00,96.5,96.71,96.47,96.48,32156.0,64.914,65.0553,64.8938,64.9006,32156.0
2015-11-09 09:45:00,96.48,96.62,96.46,96.49,6607.0,64.9006,64.9947,64.8871,64.9073,6607.0
2015-11-09 09:50:00,96.49,96.6,96.42,96.43,23876.0,64.9073,64.9813,64.8602,64.8669,23876.0
2015-11-09 09:55:00,96.43,96.73,96.43,96.5,5752.0,64.8669,65.0687,64.8669,64.914,5752.0
2015-11-09 10:00:00,96.47,96.65,96.4,96.65,12497.0,64.8938,65.0149,64.8467,65.0149,12497.0
2015-11-09 10:05:00,96.65,96.81,96.65,96.72,7226.0,65.0149,65.1225,65.0149,65.062,7226.0
2015-11-09 10:10:00,96.7,96.72,96.55,96.72,10249.0,65.0485,65.062,64.9476,65.062,10249.0
2015-11-09 10:15:00,96.65,96.74,96.59,96.67,9034.0,65.0149,65.0755,64.9746,65.0284,9034.0
2015-11-09 10:20:00,96.54,96.99,96.5,96.54,32907.0,64.9409,65.2436,64.914,64.9409,32907.0
2015-11-09 10:25:00,96.54,96.92,96.52,96.92,11611.0,64.9409,65.1965,64.9275,65.1965,11611.0
2015-11-09 10:30:00,96.8,97.09,96.79,97.07,10249.0,65.1158,65.3109,65.1091,65.2974,10249.0
2015-11-09 10:35:00,97.05,97.33,97.03,97.26,11205.0,65.284,65.4723,65.2705,65.4253,11205.0
2015-11-09 10:40:00,97.23,97.34,97.12,97.34,3989.0,65.4051,65.4791,65.3311,65.4791,3989.0
2015-11-09 10:45:00,97.34,97.34,97.27,97.28,3269.0,65.4791,65.4791,65.432,65.4387,3269.0
2015-11-09 10:50:00,97.28,97.38,97.26,97.38,6259.0,65.4387,65.506,65.4253,65.506,6259.0
2015-11-09 10:55:00,97.38,97.5,97.36,97.48,6160.0,65.506,65.5867,65.4925,65.5732,6160.0
2015-11-09 11:00:00,97.48,97.58,97.47,97.5,12764.0,65.5732,65.6405,65.5665,65.5867,12764.0
2015-11-09 11:05:00,97.5,97.62,97.48,97.54,20251.0,65.5867,65.6674,65.5732,65.6136,20251.0
2015-11-09 11:10:00,97.55,97.77,97.54,97.66,9679.0,65.6203,65.7683,65.6136,65.6943,9679.0
2015-11-09 11:15:00,97.67,97.7,97.55,97.64,5013.0,65.7011,65.7212,65.6203,65.6809,5013.0
2015-11-09 11:20:00,97.66,97.72,97.56,97.62,5525.0,65.6943,65.7347,65.6271,65.6674,5525.0
2015-11-09 11:25:00,97.62,97.62,97.49,97.52,17126.0,65.6674,65.6674,65.58,65.6001,17126.0
2015-11-09 11:30:00,97.53,97.63,97.49,97.49,6138.0,65.6069,65.6741,65.58,65.58,6138.0
2015-11-09 11:35:00,97.49,97.76,97.49,97.71,14842.0,65.58,65.7616,65.58,65.728,14842.0
2015-11-09 11:40:00,97.66,97.88,97.66,97.79,13295.0,65.6943,65.8423,65.6943,65.7818,13295.0
2015-11-09 11:45:00,97.78,97.8,97.62,97.73,6952.0,65.775,65.7885,65.6674,65.7414,6952.0
2015-11-09 11:50:00,97.72,97.73,97.55,97.58,11722.0,65.7347,65.7414,65.6203,65.6405,11722.0
2015-11-09 11:55:00,97.57,97.63,97.54,97.56,4550.0,65.6338,65.6741,65.6136,65.6271,4550.0
2015-11-09 12:00:00,97.52,97.6,97.49,97.56,17315.0,65.6001,65.654,65.58,65.6271,17315.0
2015-11-09 12:05:00,97.58,97.6,97.45,97.48,4990.0,65.6405,65.654,65.5531,65.5732,4990.0
2015-11-09 12:10:00,97.47,97.47,97.42,97.44,2614.0,65.5665,65.5665,65.5329,65.5463,2614.0
2015-11-09 12:15:00,97.5,97.5,97.31,97.32,3937.0,65.5867,65.5867,65.4589,65.4656,3937.0
2015-11-09 12:20:00,97.3,97.4,97.29,97.33,5431.0,65.4522,65.5194,65.4454,65.4723,5431.0
2015-11-09 12:25:00,97.35,97.4,97.35,97.39,5310.0,65.4858,65.5194,65.4858,65.5127,5310.0
2015-11-09 12:30:00,97.41,97.41,97.29,97.3,5227.0,65.5262,65.5262,65.4454,65.4522,5227.0
2015-11-09 12:35:00,97.3,97.31,97.2,97.23,33406.0,65.4522,65.4589,65.3849,65.4051,33406.0
2015-11-09 12:40:00,97.19,97.28,97.1,97.28,8920.0,65.3782,65.4387,65.3176,65.4387,8920.0
2015-11-09 12:45:00,97.35,97.42,97.33,97.37,3057.0,65.4858,65.5329,65.4723,65.4992,3057.0
2015-11-09 12:50:00,97.34,97.35,97.23,97.26,4829.0,65.4791,65.4858,65.4051,65.4253,4829.0
2015-11-09 12:55:00,97.26,97.37,97.19,97.25,9033.0,65.4253,65.4992,65.3782,65.4185,9033.0
2015-11-09 13:00:00,97.25,97.27,97.19,97.2,5078.0,65.4185,65.432,65.3782,65.3849,5078.0
2015-11-09 13:05:00,97.2,97.35,97.18,97.2,10034.0,65.3849,65.4858,65.3714,65.3849,10034.0
2015-11-09 13:10:00,97.2,97.27,97.19,97.27,7448.0,65.3849,65.432,65.3782,65.432,7448.0
2015-11-09 13:15:00,97.21,97.25,97.18,97.2,25836.0,65.3916,65.4185,65.3714,65.3849,25836.0
2015-11-09 13:20:00,97.2,97.25,97.19,97.25,2800.0,65.3849,65.4185,65.3782,65.4185,2800.0
2015-11-09 13:25:00,97.23,97.25,97.2,97.2,3200.0,65.4051,65.4185,65.3849,65.3849,3200.0
2015-11-09 13:30:00,97.2,97.25,97.18,97.18,7439.0,65.3849,65.4185,65.3714,65.3714,7439.0
2015-11-09 13:35:00,97.19,97.26,97.19,97.2,3777.0,65.3782,65.4253,65.3782,65.3849,3777.0
2015-11-09 13:40:00,97.22,97.32,97.18,97.29,9348.0,65.3983,65.4656,65.3714,65.4454,9348.0
2015-11-09 13:45:00,97.29,97.29,97.09,97.12,5718.0,65.4454,65.4454,65.3109,65.3311,5718.0
2015-11-09 13:50:00,97.13,97.2,97.03,97.03,4777.0,65.3378,65.3849,65.2705,65.2705,4777.0
2015-11-09 13:55:00,97.01,97.04,96.92,96.96,4967.0,65.2571,65.2773,65.1965,65.2234,4967.0
2015-11-09 14:00:00,96.99,97.04,96.92,97.04,4562.0,65.2436,65.2773,65.1965,65.2773,4562.0
2015-11-09 14:05:00,97.01,97.05,96.96,97.05,6686.0,65.2571,65.284,65.2234,65.284,6686.0
2015-11-09 14:10:00,97.01,97.1,96.98,97.09,8943.0,65.2571,65.3176,65.2369,65.3109,8943.0
2015-11-09 14:15:00,97.09,97.19,97.08,97.12,18190.0,65.3109,65.3782,65.3042,65.3311,18190.0
2015-11-09 14:20:00,97.14,97.16,97.1,97.1,5050.0,65.3445,65.358,65.3176,65.3176,5050.0
2015-11-09 14:25:00,97.1,97.18,97.1,97.11,7221.0,65.3176,65.3714,65.3176,65.3243,7221.0
2015-11-09 14:30:00,97.1,97.25,97.09,97.18,11692.0,65.3176,65.4185,65.3109,65.3714,11692.0
2015-11-09 14:35:00,97.14,97.17,97.1,97.13,11122.0,65.3445,65.3647,65.3176,65.3378,11122.0
2015-11-09 14:40:00,97.11,97.14,97.09,97.1,14423.0,65.3243,65.3445,65.3109,65.3176,14423.0
2015-11-09 14:45:00,97.1,97.15,97.1,97.11,18816.0,65.3176,65.3513,65.3176,65.3243,18816.0
2015-11-09 14:50:00,97.11,97.17,97.08,97.17,13294.0,65.3243,65.3647,65.3042,65.3647,13294.0
2015-11-09 14:55:00,97.16,97.17,97.08,97.09,14635.0,65.358,65.3647,65.3042,65.3109,14635.0
2015-11-09 15:00:00,97.1,97.1,96.99,97.04,20422.0,65.3176,65.3176,65.2436,65.2773,20422.0
2015-11-09 15:05:00,97.03,97.04,96.8,96.81,11045.0,65.2705,65.2773,65.1158,65.1225,11045.0
2015-11-09 15:10:00,96.81,96.89,96.78,96.82,13228.0,65.1225,65.1764,65.1024,65.1293,13228.0
2015-11-09 15:15:00,96.8,96.86,96.69,96.86,19516.0,65.1158,65.1562,65.0418,65.1562,19516.0
2015-11-09 15:20:00,96.84,96.85,96.73,96.84,14905.0,65.1427,65.1495,65.0687,65.1427,14905.0
2015-11-09 15:25:00,96.83,96.92,96.83,96.85,13682.0,65.136,65.1965,65.136,65.1495,13682.0
2015-11-09 15:30:00,96.87,97.11,96.87,97.11,13489.0,65.1629,65.3243,65.1629,65.3243,13489.0
2015-11-09 15:35:00,97.09,97.2,97.06,97.19,12833.0,65.3109,65.3849,65.2907,65.3782,12833.0
2015-11-09 15:40:00,97.19,97.28,97.16,97.21,11071.0,65.3782,65.4387,65.358,65.3916,11071.0
2015-11-09 15:45:00,97.21,97.35,97.18,97.35,19129.0,65.3916,65.4858,65.3714,65.4858,19129.0
2015-11-09 15:50:00,97.32,97.33,97.27,97.33,34746.0,65.4656,65.4723,65.432,65.4723,34746.0
2015-11-09 15:55:00,97.31,97.31,97.19,97.24,73597.0,65.4589,65.4589,65.3782,65.4118,73597.0
2015-11-10 09:30:00,96.74,96.9,96.64,96.9,12618.0,65.0755,65.1831,65.0082,65.1831,12618.0
2015-11-10 09:35:00,97.09,97.53,96.92,97.19,10977.0,65.3109,65.6069,65.1965,65.3782,10977.0
2015-11-10 09:40:00,97.23,97.25,97.03,97.1,3075.0,65.4051,65.4185,65.2705,65.3176,3075.0
2015-11-10 09:45:00,97.18,97.18,96.97,97.11,2730.0,65.3714,65.3714,65.2302,65.3243,2730.0
2015-11-10 09:50:00,97.14,97.23,97.11,97.19,2000.0,65.3445,65.4051,65.3243,65.3782,2000.0
2015-11-10 09:55:00,97.17,97.24,97.01,97.07,4955.0,65.3647,65.4118,65.2571,65.2974,4955.0
2015-11-10 10:00:00,97.09,97.09,96.89,96.93,3183.0,65.3109,65.3109,65.1764,65.2033,3183.0
2015-11-10 10:05:00,96.88,96.91,96.57,96.64,6865.0,65.1696,65.1898,64.9611,65.0082,6865.0
2015-11-10 10:10:00,96.65,96.65,96.58,96.59,2692.0,65.0149,65.0149,64.9678,64.9746,2692.0
2015-11-10 10:15:00,96.53,96.61,96.49,96.58,13300.0,64.9342,64.988,64.9073,64.9678,13300.0
2015-11-10 10:20:00,96.52,96.73,96.51,96.73,6972.0,64.9275,65.0687,64.9207,65.0687,6972.0
2015-11-10 10:25:00,96.68,96.85,96.67,96.71,6450.0,65.0351,65.1495,65.0284,65.0553,6450.0
2015-11-10 10:30:00,96.68,96.76,96.65,96.68,2849.0,65.0351,65.0889,65.0149,65.0351,2849.0
2015-11-10 10:35:00,96.76,96.9,96.76,96.81,2795.0,65.0889,65.1831,65.0889,65.1225,2795.0
2015-11-10 10:40:00,96.82,96.89,96.71,96.82,13600.0,65.1293,65.1764,65.0553,65.1293,13600.0
2015-11-10 10:45:00,96.8,96.84,96.7,96.75,2479.0,65.1158,65.1427,65.0485,65.0822,2479.0
2015-11-10 10:50:00,96.79,96.83,96.65,96.72,2279.0,65.1091,65.136,65.0149,65.062,2279.0
2015-11-10 10:55:00,96.77,96.84,96.76,96.77,1900.0,65.0956,65.1427,65.0889,65.0956,1900.0
2015-11-10 11:00:00,96.81,96.87,96.79,96.87,3900.0,65.1225,65.1629,65.1091,65.1629,3900.0
2015-11-10 11:05:00,96.89,96.92,96.81,96.82,5057.0,65.1764,65.1965,65.1225,65.1293,5057.0
2015-11-10 11:10:00,96.82,96.88,96.76,96.77,2500.0,65.1293,65.1696,65.0889,65.0956,2500.0
2015-11-10 11:15:00,96.71,96.8,96.66,96.78,5033.0,65.0553,65.1158,65.0216,65.1024,5033.0
2015-11-10 11:20:00,96.78,96.87,96.68,96.72,4588.0,65.1024,65.1629,65.0351,65.062,4588.0
2015-11-10 11:25:00,96.7,96.74,96.64,96.68,6685.0,65.0485,65.0755,65.0082,65.0351,6685.0
2015-11-10 11:30:00,96.66,96.76,96.66,96.7,3540.0,65.0216,65.0889,65.0216,65.0485,3540.0
2015-11-10 11:35:00,96.68,96.78,96.67,96.7,7758.0,65.0351,65.1024,65.0284,65.0485,7758.0
2015-11-10 11:40:00,96.73,96.88,96.7,96.82,4123.0,65.0687,65.1696,65.0485,65.1293,4123.0
2015-11-10 11:45:00,96.87,96.9,96.78,96.78,4262.0,65.1629,65.1831,65.1024,65.1024,4262.0
2015-11-10 11:50:00,96.79,96.79,96.66,96.71,2116.0,65.1091,65.1091,65.0216,65.0553,2116.0
2015-11-10 11:55:00,96.7,96.78,96.67,96.75,3908.0,65.0485,65.1024,65.0284,65.0822,3908.0
2015-11-10 12:00:00,96.74,96.84,96.74,96.82,1560.0,65.0755,65.1427,65.0755,65.1293,1560.0
2015-11-10 12:05:00,96.83,96.87,96.79,96.79,3000.0,65.136,65.1629,65.1091,65.1091,3000.0
2015-11-10 12:10:00,96.82,96.89,96.77,96.88,3215.0,65.1293,65.1764,65.0956,65.1696,3215.0
2015-11-10 12:15:00,96.86,97.01,96.86,97.01,5000.0,65.1562,65.2571,65.1562,65.2571,5000.0
2015-11-10 12:20:00,97.04,97.04,96.94,96.94,2500.0,65.2773,65.2773,65.21,65.21,2500.0
2015-11-10 12:25:00,96.94,97.01,96.92,96.94,3830.0,65.21,65.2571,65.1965,65.21,3830.0
2015-11-10 12:30:00,96.87,96.91,96.8,96.84,2600.0,65.1629,65.1898,65.1158,65.1427,2600.0
2015-11-10 12:35:00,96.86,96.97,96.86,96.96,2700.0,65.1562,65.2302,65.1562,65.2234,2700.0
2015-11-10 12:40:00,96.97,96.98,96.88,96.96,5825.0,65.2302,65.2369,65.1696,65.2234,5825.0
2015-11-10 12:45:00,96.96,97.1,96.91,97.07,5195.0,65.2234,65.3176,65.1898,65.2974,5195.0
2015-11-10 12:50:00,97.07,97.09,97.01,97.01,1576.0,65.2974,65.3109,65.2571,65.2571,1576.0
2015-11-10 12:55:00,97.02,97.03,96.87,96.9,5616.0,65.2638,65.2705,65.1629,65.1831,5616.0
2015-11-10 13:00:00,96.9,96.97,96.87,96.97,2940.0,65.1831,65.2302,65.1629,65.2302,2940.0
2015-11-10 13:05:00,96.96,96.96,96.88,96.9,6947.0,65.2234,65.2234,65.1696,65.1831,6947.0
2015-11-10 13:10:00,96.92,96.98,96.87,96.93,4300.0,65.1965,65.2369,65.1629,65.2033,4300.0
2015-11-10 13:15:00,96.93,96.93,96.84,96.84,3097.0,65.2033,65.2033,65.1427,65.1427,3097.0
2015-11-10 13:20:00,96.82,96.9,96.8,96.88,7000.0,65.1293,65.1831,65.1158,65.1696,7000.0
2015-11-10 13:25:00,96.86,96.99,96.85,96.98,6512.0,65.1562,65.2436,65.1495,65.2369,6512.0
2015-11-10 13:30:00,96.98,97.05,96.97,97.05,8470.0,65.2369,65.284,65.2302,65.284,8470.0
2015-11-10 13:35:00,97.06,97.16,97.03,97.16,7479.0,65.2907,65.358,65.2705,65.358,7479.0
2015-11-10 13:40:00,97.15,97.26,97.12,97.26,11931.0,65.3513,65.4253,65.3311,65.4253,11931.0
2015-11-10 13:45:00,97.25,97.3,97.23,97.28,6895.0,65.4185,65.4522,65.4051,65.4387,6895.0
2015-11-10 13:50:00,97.28,97.4,97.23,97.39,10388.0,65.4387,65.5194,65.4051,65.5127,10388.0
2015-11-10 13:55:00,97.39,97.4,97.37,97.38,5400.0,65.5127,65.5194,65.4992,65.506,5400.0
2015-11-10 14:00:00,97.39,97.4,97.35,97.37,5590.0,65.5127,65.5194,65.4858,65.4992,5590.0
2015-11-10 14:05:00,97.37,97.4,97.35,97.39,12571.0,65.4992,65.5194,65.4858,65.5127,12571.0
2015-11-10 14:10:00,97.38,97.49,97.38,97.48,8300.0,65.506,65.58,65.506,65.5732,8300.0
2015-11-10 14:15:00,97.49,97.5,97.43,97.43,10404.0,65.58,65.5867,65.5396,65.5396,10404.0
2015-11-10 14:20:00,97.42,97.47,97.38,97.47,12750.0,65.5329,65.5665,65.506,65.5665,12750.0
2015-11-10 14:25:00,97.46,97.47,97.39,97.44,12255.0,65.5598,65.5665,65.5127,65.5463,12255.0
2015-11-10 14:30:00,97.44,97.48,97.43,97.46,7440.0,65.5463,65.5732,65.5396,65.5598,7440.0
2015-11-10 14:35:00,97.46,97.49,97.46,97.48,7144.0,65.5598,65.58,65.5598,65.5732,7144.0
2015-11-10 14:40:00,97.48,97.67,97.48,97.66,11865.0,65.5732,65.7011,65.5732,65.6943,11865.0
2015-11-10 14:45:00,97.65,97.66,97.55,97.62,7056.0,65.6876,65.6943,65.6203,65.6674,7056.0
2015-11-10 14:50:00,97.64,97.71,97.64,97.66,17282.0,65.6809,65.728,65.6809,65.6943,17282.0
2015-11-10 14:55:00,97.66,97.69,97.61,97.61,10845.0,65.6943,65.7145,65.6607,65.6607,10845.0
2015-11-10 15:00:00,97.6,97.62,97.52,97.53,12332.0,65.654,65.6674,65.6001,65.6069,12332.0
2015-11-10 15:05:00,97.54,97.7,97.53,97.7,14793.0,65.6136,65.7212,65.6069,65.7212,14793.0
2015-11-10 15:10:00,97.71,97.72,97.59,97.61,10830.0,65.728,65.7347,65.6472,65.6607,10830.0
2015-11-10 15:15:00,97.63,97.68,97.59,97.64,13796.0,65.6741,65.7078,65.6472,65.6809,13796.0
2015-11-10 15:20:00,97.62,97.66,97.62,97.62,7890.0,65.6674,65.6943,65.6674,65.6674,7890.0
2015-11-10 15:25:00,97.62,97.62,97.54,97.55,15595.0,65.6674,65.6674,65.6136,65.6203,15595.0
2015-11-10 15:30:00,97.55,97.67,97.55,97.64,20602.0,65.6203,65.7011,65.6203,65.6809,20602.0
2015-11-10 15:35:00,97.62,97.66,97.55,97.65,17140.0,65.6674,65.6943,65.6203,65.6876,17140.0
2015-11-10 15:40:00,97.65,97.72,97.61,97.7,19451.0,65.6876,65.7347,65.6607,65.7212,19451.0
2015-11-10 15:45:00,97.7,97.72,97.65,97.66,26902.0,65.7212,65.7347,65.6876,65.6943,26902.0
2015-11-10 15:50:00,97.65,97.65,97.52,97.52,29640.0,65.6876,65.6876,65.6001,65.6001,29640.0
2015-11-10 15:55:00,97.53,97.71,97.52,97.65,70818.0,65.6069,65.728,65.6001,65.6876,70818.0
2015-11-11 09:30:00,98.26,98.29,97.67,98.0,8692.0,66.0979,66.1181,65.7011,65.923,8692.0
2015-11-11 09:35:00,98.02,98.31,98.01,98.09,3863.0,65.9365,66.1316,65.9298,65.9836,3863.0
2015-11-11 09:40:00,98.08,98.16,97.96,98.0,3649.0,65.9769,66.0307,65.8961,65.923,3649.0
2015-11-11 09:45:00,97.92,98.13,97.81,97.87,8073.0,65.8692,66.0105,65.7952,65.8356,8073.0
2015-11-11 09:50:00,97.81,98.14,97.81,98.08,12371.0,65.7952,66.0172,65.7952,65.9769,12371.0
2015-11-11 09:55:00,98.13,98.13,97.88,97.89,7175.0,66.0105,66.0105,65.8423,65.849,7175.0
2015-11-11 10:00:00,97.78,97.97,97.78,97.84,2740.0,65.775,65.9029,65.775,65.8154,2740.0
2015-11-11 10:05:00,97.87,97.95,97.85,97.88,4861.0,65.8356,65.8894,65.8221,65.8423,4861.0
2015-11-11 10:10:00,97.87,97.92,97.77,97.8,4500.0,65.8356,65.8692,65.7683,65.7885,4500.0
2015-11-11 10:15:00,97.81,97.9,97.79,97.84,2607.0,65.7952,65.8558,65.7818,65.8154,2607.0
2015-11-11 10:20:00,97.87,97.87,97.61,97.64,6078.0,65.8356,65.8356,65.6607,65.6809,6078.0
2015-11-11 10:25:00,97.62,97.65,97.51,97.65,6479.0,65.6674,65.6876,65.5934,65.6876,6479.0
2015-11-11 10:30:00,97.64,97.78,97.57,97.78,10900.0,65.6809,65.775,65.6338,65.775,10900.0
2015-11-11 10:35:00,97.78,97.78,97.64,97.69,2700.0,65.775,65.775,65.6809,65.7145,2700.0
2015-11-11 10:40:00,97.75,97.85,97.74,97.81,53707.0,65.7549,65.8221,65.7481,65.7952,53707.0
2015-11-11 10:45:00,97.83,97.92,97.75,97.75,42417.0,65.8087,65.8692,65.7549,65.7549,42417.0
2015-11-11 10:50:00,97.73,97.75,97.63,97.66,3062.0,65.7414,65.7549,65.6741,65.6943,3062.0
2015-11-11 10:55:00,97.71,97.84,97.68,97.73,3600.0,65.728,65.8154,65.7078,65.7414,3600.0
2015-11-11 11:00:00,97.69,97.71,97.57,97.7,13205.0,65.7145,65.728,65.6338,65.7212,13205.0
2015-11-11 11:05:00,97.67,97.67,97.46,97.64,40471.0,65.7011,65.7011,65.5598,65.6809,40471.0
2015-11-11 11:10:00,97.6,97.63,97.52,97.63,5244.0,65.654,65.6741,65.6001,65.6741,5244.0
2015-11-11 11:15:00,97.62,97.7,97.62,97.7,2155.0,65.6674,65.7212,65.6674,65.7212,2155.0
2015-11-11 11:20:00,97.7,97.7,97.59,97.64,2403.0,65.7212,65.7212,65.6472,65.6809,2403.0
2015-11-11 11:25:00,97.65,97.67,97.63,97.65,1150.0,65.6876,65.7011,65.6741,65.6876,1150.0
2015-11-11 11:30:00,97.63,97.81,97.63,97.8,5882.0,65.6741,65.7952,65.6741,65.7885,5882.0
2015-11-11 11:35:00,97.76,97.78,97.67,97.78,3092.0,65.7616,65.775,65.7011,65.775,3092.0
2015-11-11 11:40:00,97.8,97.89,97.77,97.83,7600.0,65.7885,65.849,65.7683,65.8087,7600.0
2015-11-11 11:45:00,97.8,97.87,97.8,97.84,13980.0,65.7885,65.8356,65.7885,65.8154,13980.0
2015-11-11 11:50:00,97.83,97.85,97.77,97.77,3400.0,65.8087,65.8221,65.7683,65.7683,3400.0
2015-11-11 11:55:00,97.79,97.9,97.79,97.9,11046.0,65.7818,65.8558,65.7818,65.8558,11046.0
2015-11-11 12:00:00,97.91,98.12,97.91,98.12,8716.0,65.8625,66.0038,65.8625,66.0038,8716.0
2015-11-11 12:05:00,98.13,98.2,98.13,98.2,5256.0,66.0105,66.0576,66.0105,66.0576,5256.0
2015-11-11 12:10:00,98.21,98.33,98.21,98.3,5128.0,66.0643,66.145,66.0643,66.1248,5128.0
2015-11-11 12:15:00,98.32,98.5,98.32,98.49,6755.0,66.1383,66.2594,66.1383,66.2527,6755.0
2015-11-11 12:20:00,98.49,98.67,98.47,98.67,18420.0,66.2527,66.3737,66.2392,66.3737,18420.0
2015-11-11 12:25:00,98.67,98.76,98.66,98.72,10430.0,66.3737,66.4343,66.367,66.4074,10430.0
2015-11-11 12:30:00,98.72,98.73,98.58,98.66,8344.0,66.4074,66.4141,66.3132,66.367,8344.0
2015-11-11 12:35:00,98.64,98.74,98.63,98.72,6300.0,66.3536,66.4208,66.3468,66.4074,6300.0
2015-11-11 12:40:00,98.71,98.8,98.68,98.8,3915.0,66.4006,66.4612,66.3805,66.4612,3915.0
2015-11-11 12:45:00,98.79,98.83,98.77,98.81,3615.0,66.4545,66.4814,66.441,66.4679,3615.0
2015-11-11 12:50:00,98.81,98.87,98.74,98.77,10364.0,66.4679,66.5083,66.4208,66.441,10364.0
2015-11-11 12:55:00,98.77,98.77,98.72,98.73,3679.0,66.441,66.441,66.4074,66.4141,3679.0
2015-11-11 13:00:00,98.72,98.75,98.71,98.71,4235.0,66.4074,66.4276,66.4006,66.4006,4235.0
2015-11-11 13:05:00,98.69,98.69,98.49,98.57,7922.0,66.3872,66.3872,66.2527,66.3065,7922.0
2015-11-11 13:10:00,98.53,98.6,98.5,98.6,8500.0,66.2796,66.3266,66.2594,66.3266,8500.0
2015-11-11 13:15:00,98.57,98.65,98.57,98.61,9710.0,66.3065,66.3603,66.3065,66.3334,9710.0
2015-11-11 13:20:00,98.62,98.67,98.6,98.64,7521.0,66.3401,66.3737,66.3266,66.3536,7521.0
2015-11-11 13:25:00,98.64,98.67,98.48,98.48,5800.0,66.3536,66.3737,66.2459,66.2459,5800.0
2015-11-11 13:30:00,98.44,98.44,98.36,98.36,2772.0,66.219,66.219,66.1652,66.1652,2772.0
2015-11-11 13:35:00,98.33,98.37,98.25,98.35,4224.0,66.145,66.1719,66.0912,66.1585,4224.0
2015-11-11 13:40:00,98.36,98.4,98.36,98.4,1200.0,66.1652,66.1921,66.1652,66.1921,1200.0
2015-11-11 13:45:00,98.36,98.37,98.31,98.37,2500.0,66.1652,66.1719,66.1316,66.1719,2500.0
2015-11-11 13:50:00,98.33,98.38,98.3,98.3,1000.0,66.145,66.1787,66.1248,66.1248,1000.0
2015-11-11 13:55:00,98.29,98.29,98.09,98.11,7132.0,66.1181,66.1181,65.9836,65.997,7132.0
2015-11-11 14:00:00,98.12,98.13,98.07,98.11,3862.0,66.0038,66.0105,65.9701,65.997,3862.0
2015-11-11 14:05:00,98.1,98.14,98.07,98.13,2100.0,65.9903,66.0172,65.9701,66.0105,2100.0
2015-11-11 14:10:00,98.08,98.13,98.08,98.08,1813.0,65.9769,66.0105,65.9769,65.9769,1813.0
2015-11-11 14:15:00,98.04,98.08,98.02,98.02,2300.0,65.9499,65.9769,65.9365,65.9365,2300.0
2015-11-11 14:20:00,98.07,98.07,97.98,98.01,1800.0,65.9701,65.9701,65.9096,65.9298,1800.0
2015-11-11 14:25:00,98.02,98.11,98.0,98.11,3338.0,65.9365,65.997,65.923,65.997,3338.0
2015-11-11 14:30:00,98.09,98.15,98.04,98.09,8100.0,65.9836,66.0239,65.9499,65.9836,8100.0
2015-11-11 14:35:00,98.07,98.07,97.98,98.03,3140.0,65.9701,65.9701,65.9096,65.9432,3140.0
2015-11-11 14:40:00,97.99,98.01,97.82,97.84,27740.0,65.9163,65.9298,65.802,65.8154,27740.0
2015-11-11 14:45:00,97.81,97.82,97.76,97.79,7424.0,65.7952,65.802,65.7616,65.7818,7424.0
2015-11-11 14:50:00,97.8,97.84,97.76,97.84,5510.0,65.7885,65.8154,65.7616,65.8154,5510.0
2015-11-11 14:55:00,97.8,97.8,97.71,97.72,2941.0,65.7885,65.7885,65.728,65.7347,2941.0
2015-11-11 15:00:00,97.69,97.76,97.69,97.72,4100.0,65.7145,65.7616,65.7145,65.7347,4100.0
2015-11-11 15:05:00,97.75,97.87,97.75,97.83,4947.0,65.7549,65.8356,65.7549,65.8087,4947.0
2015-11-11 15:10:00,97.84,97.85,97.77,97.84,2705.0,65.8154,65.8221,65.7683,65.8154,2705.0
2015-11-11 15:15:00,97.86,97.9,97.83,97.86,5300.0,65.8289,65.8558,65.8087,65.8289,5300.0
2015-11-11 15:20:00,97.86,97.91,97.84,97.91,4355.0,65.8289,65.8625,65.8154,65.8625,4355.0
2015-11-11 15:25:00,97.91,98.1,97.91,98.09,9258.0,65.8625,65.9903,65.8625,65.9836,9258.0
2015-11-11 15:30:00,98.1,98.2,98.09,98.13,4560.0,65.9903,66.0576,65.9836,66.0105,4560.0
2015-11-11 15:35:00,98.14,98.14,98.01,98.08,5130.0,66.0172,66.0172,65.9298,65.9769,5130.0
2015-11-11 15:40:00,98.04,98.09,98.02,98.05,5383.0,65.9499,65.9836,65.9365,65.9567,5383.0
2015-11-11 15:45:00,98.08,98.08,97.96,97.97,7594.0,65.9769,65.9769,65.8961,65.9029,7594.0
2015-11-11 15:50:00,97.96,98.05,97.92,97.97,21557.0,65.8961,65.9567,65.8692,65.9029,21557.0
2015-11-11 15:55:00,97.98,97.99,97.88,97.9,26261.0,65.9096,65.9163,65.8423,65.8558,26261.0
2015-11-12 09:30:00,97.51,97.98,97.51,97.72,12533.0,65.5934,65.9096,65.5934,65.7347,12533.0
2015-11-12 09:35:00,97.79,97.79,97.31,97.35,9975.0,65.7818,65.7818,65.4589,65.4858,9975.0
2015-11-12 09:40:00,97.33,97.36,97.04,97.04,8647.0,65.4723,65.4925,65.2773,65.2773,8647.0
2015-11-12 09:45:00,97.08,97.17,96.96,96.98,5055.0,65.3042,65.3647,65.2234,65.2369,5055.0
2015-11-12 09:50:00,96.97,97.01,96.85,96.87,4106.0,65.2302,65.2571,65.1495,65.1629,4106.0
2015-11-12 09:55:00,96.89,97.03,96.77,96.77,6703.0,65.1764,65.2705,65.0956,65.0956,6703.0
2015-11-12 10:00:00,96.8,96.89,96.7,96.77,9630.0,65.1158,65.1764,65.0485,65.0956,9630.0
2015-11-12 10:05:00,96.73,96.87,96.73,96.82,12348.0,65.0687,65.1629,65.0687,65.1293,12348.0
2015-11-12 10:10:00,96.84,97.07,96.82,97.05,7000.0,65.1427,65.2974,65.1293,65.284,7000.0
2015-11-12 10:15:00,97.1,97.1,97.01,97.01,3800.0,65.3176,65.3176,65.2571,65.2571,3800.0
2015-11-12 10:20:00,97.01,97.01,96.84,96.84,4100.0,65.2571,65.2571,65.1427,65.1427,4100.0
2015-11-12 10:25:00,96.84,96.94,96.77,96.94,4103.0,65.1427,65.21,65.0956,65.21,4103.0
2015-11-12 10:30:00,96.92,96.92,96.75,96.84,4886.0,65.1965,65.1965,65.0822,65.1427,4886.0
2015-11-12 10:35:00,96.89,97.0,96.8,97.0,10566.0,65.1764,65.2504,65.1158,65.2504,10566.0
2015-11-12 10:40:00,96.97,97.07,96.91,97.07,5353.0,65.2302,65.2974,65.1898,65.2974,5353.0
2015-11-12 10:45:00,97.04,97.04,96.83,96.89,3760.0,65.2773,65.2773,65.136,65.1764,3760.0
2015-11-12 10:50:00,96.89,96.95,96.72,96.95,6992.0,65.1764,65.2167,65.062,65.2167,6992.0
2015-11-12 10:55:00,96.93,97.16,96.93,97.14,2200.0,65.2033,65.358,65.2033,65.3445,2200.0
2015-11-12 11:00:00,97.21,97.21,97.08,97.14,1700.0,65.3916,65.3916,65.3042,65.3445,1700.0
2015-11-12 11:05:00,97.17,97.2,97.13,97.18,4766.0,65.3647,65.3849,65.3378,65.3714,4766.0
2015-11-12 11:10:00,97.13,97.16,97.02,97.02,5010.0,65.3378,65.358,65.2638,65.2638,5010.0
2015-11-12 11:15:00,97.03,97.16,96.85,96.91,10631.0,65.2705,65.358,65.1495,65.1898,10631.0
2015-11-12 11:20:00,96.88,96.9,96.8,96.81,4100.0,65.1696,65.1831,65.1158,65.1225,4100.0
2015-11-12 11:25:00,96.81,96.95,96.78,96.9,3400.0,65.1225,65.2167,65.1024,65.1831,3400.0
2015-11-12 11:30:00,96.87,96.98,96.83,96.83,8555.0,65.1629,65.2369,65.136,65.136,8555.0
2015-11-12 11:35:00,96.92,96.92,96.8,96.81,7221.0,65.1965,65.1965,65.1158,65.1225,7221.0
2015-11-12 11:40:00,96.8,96.89,96.78,96.83,7341.0,65.1158,65.1764,65.1024,65.136,7341.0
2015-11-12 11:45:00,96.8,96.87,96.76,96.84,5979.0,65.1158,65.1629,65.0889,65.1427,5979.0
2015-11-12 11:50:00,96.84,96.84,96.73,96.77,3250.0,65.1427,65.1427,65.0687,65.0956,3250.0
2015-11-12 11:55:00,96.78,96.92,96.78,96.92,3420.0,65.1024,65.1965,65.1024,65.1965,3420.0
2015-11-12 12:00:00,96.89,97.04,96.89,97.03,2709.0,65.1764,65.2773,65.1764,65.2705,2709.0
2015-11-12 12:05:00,96.99,97.04,96.95,96.98,2500.0,65.2436,65.2773,65.2167,65.2369,2500.0
2015-11-12 12:10:00,96.96,97.0,96.79,96.87,3722.0,65.2234,65.2504,65.1091,65.1629,3722.0
2015-11-12 12:15:00,96.86,96.86,96.67,96.7,3803.0,65.1562,65.1562,65.0284,65.0485,3803.0
2015-11-12 12:20:00,96.71,96.8,96.71,96.77,4795.0,65.0553,65.1158,65.0553,65.0956,4795.0
2015-11-12 12:25:00,96.76,96.79,96.72,96.75,3000.0,65.0889,65.1091,65.062,65.0822,3000.0
2015-11-12 12:30:00,96.78,96.8,96.75,96.75,1700.0,65.1024,65.1158,65.0822,65.0822,1700.0
2015-11-12 12:35:00,96.75,96.82,96.75,96.82,2224.0,65.0822,65.1293,65.0822,65.1293,2224.0
2015-11-12 12:40:00,96.84,96.88,96.8,96.82,2533.0,65.1427,65.1696,65.1158,65.1293,2533.0
2015-11-12 12:45:00,96.85,96.86,96.79,96.82,2300.0,65.1495,65.1562,65.1091,65.1293,2300.0
2015-11-12 12:50:00,96.81,96.94,96.81,96.85,3061.0,65.1225,65.21,65.1225,65.1495,3061.0
2015-11-12 12:55:00,96.83,96.85,96.78,96.78,2635.0,65.136,65.1495,65.1024,65.1024,2635.0
2015-11-12 13:00:00,96.8,96.86,96.8,96.82,1200.0,65.1158,65.1562,65.1158,65.1293,1200.0
2015-11-12 13:05:00,96.75,96.79,96.7,96.72,1700.0,65.0822,65.1091,65.0485,65.062,1700.0
2015-11-12 13:10:00,96.72,96.79,96.64,96.75,7664.0,65.062,65.1091,65.0082,65.0822,7664.0
2015-11-12 13:15:00,96.74,96.87,96.71,96.83,1700.0,65.0755,65.1629,65.0553,65.136,1700.0
2015-11-12 13:20:00,96.81,96.86,96.75,96.83,3266.0,65.1225,65.1562,65.0822,65.136,3266.0
2015-11-12 13:25:00,96.83,96.83,96.69,96.8,2310.0,65.136,65.136,65.0418,65.1158,2310.0
2015-11-12 13:30:00,96.85,96.86,96.79,96.8,2325.0,65.1495,65.1562,65.1091,65.1158,2325.0
2015-11-12 13:35:00,96.77,96.82,96.7,96.82,1922.0,65.0956,65.1293,65.0485,65.1293,1922.0
2015-11-12 13:40:00,96.88,96.89,96.77,96.8,3463.0,65.1696,65.1764,65.0956,65.1158,3463.0
2015-11-12 13:45:00,96.79,96.89,96.73,96.89,2164.0,65.1091,65.1764,65.0687,65.1764,2164.0
2015-11-12 13:50:00,96.87,96.9,96.8,96.9,3076.0,65.1629,65.1831,65.1158,65.1831,3076.0
2015-11-12 13:55:00,96.87,96.99,96.85,96.99,2795.0,65.1629,65.2436,65.1495,65.2436,2795.0
2015-11-12 14:00:00,96.97,97.01,96.9,96.9,2306.0,65.2302,65.2571,65.1831,65.1831,2306.0
2015-11-12 14:05:00,96.94,97.02,96.9,97.02,4000.0,65.21,65.2638,65.1831,65.2638,4000.0
2015-11-12 14:10:00,96.99,97.03,96.89,96.93,2500.0,65.2436,65.2705,65.1764,65.2033,2500.0
2015-11-12 14:15:00,96.92,96.97,96.85,96.85,6768.0,65.1965,65.2302,65.1495,65.1495,6768.0
2015-11-12 14:20:00,96.84,96.9,96.83,96.84,2047.0,65.1427,65.1831,65.136,65.1427,2047.0
2015-11-12 14:25:00,96.79,97.0,96.78,96.98,1900.0,65.1091,65.2504,65.1024,65.2369,1900.0
2015-11-12 14:30:00,96.98,97.01,96.91,96.93,3198.0,65.2369,65.2571,65.1898,65.2033,3198.0
2015-11-12 14:35:00,96.93,96.96,96.86,96.86,4712.0,65.2033,65.2234,65.1562,65.1562,4712.0
2015-11-12 14:40:00,96.87,96.9,96.87,96.89,1300.0,65.1629,65.1831,65.1629,65.1764,1300.0
2015-11-12 14:45:00,96.91,96.91,96.83,96.87,3800.0,65.1898,65.1898,65.136,65.1629,3800.0
2015-11-12 14:50:00,96.84,96.86,96.69,96.7,7593.0,65.1427,65.1562,65.0418,65.0485,7593.0
2015-11-12 14:55:00,96.68,96.8,96.68,96.79,3719.0,65.0351,65.1158,65.0351,65.1091,3719.0
2015-11-12 15:00:00,96.78,96.85,96.73,96.73,6816.0,65.1024,65.1495,65.0687,65.0687,6816.0
2015-11-12 15:05:00,96.75,96.75,96.66,96.73,4902.0,65.0822,65.0822,65.0216,65.0687,4902.0
2015-11-12 15:10:00,96.71,96.75,96.64,96.74,5800.0,65.0553,65.0822,65.0082,65.0755,5800.0
2015-11-12 15:15:00,96.73,96.78,96.67,96.75,6586.0,65.0687,65.1024,65.0284,65.0822,6586.0
2015-11-12 15:20:00,96.78,96.78,96.65,96.65,6078.0,65.1024,65.1024,65.0149,65.0149,6078.0
2015-11-12 15:25:00,96.69,96.73,96.63,96.67,6044.0,65.0418,65.0687,65.0015,65.0284,6044.0
2015-11-12 15:30:00,96.68,96.7,96.54,96.55,7008.0,65.0351,65.0485,64.9409,64.9476,7008.0
2015-11-12 15:35:00,96.55,96.58,96.5,96.54,8799.0,64.9476,64.9678,64.914,64.9409,8799.0
2015-11-12 15:40:00,96.52,96.54,96.4,96.46,17384.0,64.9275,64.9409,64.8467,64.8871,17384.0
2015-11-12 15:45:00,96.48,96.58,96.46,96.52,11129.0,64.9006,64.9678,64.8871,64.9275,11129.0
2015-11-12 15:50:00,96.5,96.52,96.39,96.42,15945.0,64.914,64.9275,64.84,64.8602,15945.0
2015-11-12 15:55:00,96.41,96.46,96.35,96.35,66272.0,64.8535,64.8871,64.8131,64.8131,66272.0
2015-11-13 09:30:00,96.12,97.66,95.91,96.36,12165.0,64.6584,65.6943,64.5171,64.8198,12165.0
2015-11-13 09:35:00,96.35,96.5,96.17,96.17,13306.0,64.8131,64.914,64.692,64.692,13306.0
2015-11-13 09:40:00,96.16,96.28,96.1,96.18,2619.0,64.6853,64.766,64.6449,64.6988,2619.0
2015-11-13 09:45:00,96.14,96.14,95.95,95.98,5997.0,64.6718,64.6718,64.544,64.5642,5997.0
2015-11-13 09:50:00,95.98,96.02,95.68,95.77,13473.0,64.5642,64.5911,64.3624,64.423,13473.0
2015-11-13 09:55:00,95.76,95.76,95.41,95.41,20396.0,64.4162,64.4162,64.1808,64.1808,20396.0
2015-11-13 10:00:00,95.42,95.46,95.2,95.21,8685.0,64.1875,64.2144,64.0395,64.0462,8685.0
2015-11-13 10:05:00,95.2,95.23,94.95,95.1,20017.0,64.0395,64.0597,63.8714,63.9723,20017.0
2015-11-13 10:10:00,95.08,95.1,94.82,94.95,19293.0,63.9588,63.9723,63.7839,63.8714,19293.0
2015-11-13 10:15:00,94.97,95.02,94.74,94.96,6458.0,63.8848,63.9184,63.7301,63.8781,6458.0
2015-11-13 10:20:00,94.98,95.18,94.98,95.13,8071.0,63.8915,64.0261,63.8915,63.9924,8071.0
2015-11-13 10:25:00,95.12,95.2,95.02,95.06,11400.0,63.9857,64.0395,63.9184,63.9453,11400.0
2015-11-13 10:30:00,95.08,95.22,94.94,95.0,11932.0,63.9588,64.053,63.8646,63.905,11932.0
2015-11-13 10:35:00,95.02,95.07,94.93,95.07,8986.0,63.9184,63.9521,63.8579,63.9521,8986.0
2015-11-13 10:40:00,95.11,95.22,95.04,95.04,5878.0,63.979,64.053,63.9319,63.9319,5878.0
2015-11-13 10:45:00,95.03,95.11,94.95,95.11,9248.0,63.9252,63.979,63.8714,63.979,9248.0
2015-11-13 10:50:00,95.15,95.17,94.94,95.0,9500.0,64.0059,64.0193,63.8646,63.905,9500.0
2015-11-13 10:55:00,95.0,95.12,95.0,95.1,4475.0,63.905,63.9857,63.905,63.9723,4475.0
2015-11-13 11:00:00,95.08,95.08,94.96,94.96,4000.0,63.9588,63.9588,63.8781,63.8781,4000.0
2015-11-13 11:05:00,94.99,95.16,94.99,95.12,4676.0,63.8983,64.0126,63.8983,63.9857,4676.0
2015-11-13 11:10:00,95.14,95.18,95.04,95.04,5212.0,63.9992,64.0261,63.9319,63.9319,5212.0
2015-11-13 11:15:00,95.05,95.05,94.89,95.04,3897.0,63.9386,63.9386,63.831,63.9319,3897.0
2015-11-13 11:20:00,95.07,95.31,95.04,95.26,7149.0,63.9521,64.1135,63.9319,64.0799,7149.0
2015-11-13 11:25:00,95.31,95.36,95.3,95.32,2760.0,64.1135,64.1472,64.1068,64.1202,2760.0
2015-11-13 11:30:00,95.35,95.56,95.34,95.55,10594.0,64.1404,64.2817,64.1337,64.275,10594.0
2015-11-13 11:35:00,95.56,95.6,95.49,95.49,5908.0,64.2817,64.3086,64.2346,64.2346,5908.0
2015-11-13 11:40:00,95.5,95.57,95.47,95.56,4299.0,64.2413,64.2884,64.2211,64.2817,4299.0
2015-11-13 11:45:00,95.56,95.58,95.43,95.49,8836.0,64.2817,64.2951,64.1942,64.2346,8836.0
2015-11-13 11:50:00,95.45,95.51,95.37,95.47,4473.0,64.2077,64.2481,64.1539,64.2211,4473.0
2015-11-13 11:55:00,95.49,95.58,95.49,95.58,3507.0,64.2346,64.2951,64.2346,64.2951,3507.0
2015-11-13 12:00:00,95.57,95.68,95.52,95.67,3560.0,64.2884,64.3624,64.2548,64.3557,3560.0
2015-11-13 12:05:00,95.72,95.74,95.6,95.69,9154.0,64.3893,64.4028,64.3086,64.3691,9154.0
2015-11-13 12:10:00,95.7,95.82,95.69,95.78,3400.0,64.3759,64.4566,64.3691,64.4297,3400.0
2015-11-13 12:15:00,95.85,95.95,95.82,95.92,8206.0,64.4768,64.544,64.4566,64.5239,8206.0
2015-11-13 12:20:00,95.89,95.89,95.74,95.74,4095.0,64.5037,64.5037,64.4028,64.4028,4095.0
2015-11-13 12:25:00,95.72,95.76,95.63,95.63,4044.0,64.3893,64.4162,64.3288,64.3288,4044.0
2015-11-13 12:30:00,95.65,95.71,95.6,95.63,3504.0,64.3422,64.3826,64.3086,64.3288,3504.0
2015-11-13 12:35:00,95.62,95.66,95.54,95.54,2810.0,64.322,64.349,64.2682,64.2682,2810.0
2015-11-13 12:40:00,95.59,95.66,95.56,95.59,3600.0,64.3019,64.349,64.2817,64.3019,3600.0
2015-11-13 12:45:00,95.58,95.59,95.46,95.46,4050.0,64.2951,64.3019,64.2144,64.2144,4050.0
2015-11-13 12:50:00,95.48,95.62,95.47,95.54,2600.0,64.2279,64.322,64.2211,64.2682,2600.0
2015-11-13 12:55:00,95.57,95.71,95.54,95.71,3000.0,64.2884,64.3826,64.2682,64.3826,3000.0
2015-11-13 13:00:00,95.69,95.77,95.64,95.76,3700.0,64.3691,64.423,64.3355,64.4162,3700.0
2015-11-13 13:05:00,95.73,95.76,95.61,95.64,3327.0,64.396,64.4162,64.3153,64.3355,3327.0
2015-11-13 13:10:00,95.67,95.73,95.66,95.67,3600.0,64.3557,64.396,64.349,64.3557,3600.0
2015-11-13 13:15:00,95.7,95.77,95.63,95.72,5213.0,64.3759,64.423,64.3288,64.3893,5213.0
2015-11-13 13:20:00,95.7,95.78,95.62,95.7,4329.0,64.3759,64.4297,64.322,64.3759,4329.0
2015-11-13 13:25:00,95.67,95.74,95.66,95.7,3576.0,64.3557,64.4028,64.349,64.3759,3576.0
2015-11-13 13:30:00,95.73,95.8,95.71,95.73,4500.0,64.396,64.4431,64.3826,64.396,4500.0
2015-11-13 13:35:00,95.71,95.71,95.54,95.65,4603.0,64.3826,64.3826,64.2682,64.3422,4603.0
2015-11-13 13:40:00,95.62,95.76,95.61,95.68,4963.0,64.322,64.4162,64.3153,64.3624,4963.0
2015-11-13 13:45:00,95.74,95.84,95.68,95.69,8199.0,64.4028,64.47,64.3624,64.3691,8199.0
2015-11-13 13:50:00,95.68,95.78,95.67,95.7,6908.0,64.3624,64.4297,64.3557,64.3759,6908.0
2015-11-13 13:55:00,95.66,95.69,95.58,95.63,23917.0,64.349,64.3691,64.2951,64.3288,23917.0
2015-11-13 14:00:00,95.63,95.71,95.61,95.71,5404.0,64.3288,64.3826,64.3153,64.3826,5404.0
2015-11-13 14:05:00,95.67,95.69,95.61,95.63,5284.0,64.3557,64.3691,64.3153,64.3288,5284.0
2015-11-13 14:10:00,95.61,95.75,95.59,95.7,19133.0,64.3153,64.4095,64.3019,64.3759,19133.0
2015-11-13 14:15:00,95.74,95.83,95.72,95.77,5271.0,64.4028,64.4633,64.3893,64.423,5271.0
2015-11-13 14:20:00,95.78,95.8,95.68,95.75,5218.0,64.4297,64.4431,64.3624,64.4095,5218.0
2015-11-13 14:25:00,95.69,95.71,95.63,95.63,2174.0,64.3691,64.3826,64.3288,64.3288,2174.0
2015-11-13 14:30:00,95.68,95.76,95.64,95.76,3902.0,64.3624,64.4162,64.3355,64.4162,3902.0
2015-11-13 14:35:00,95.77,95.81,95.63,95.63,7811.0,64.423,64.4499,64.3288,64.3288,7811.0
2015-11-13 14:40:00,95.66,95.73,95.57,95.73,2814.0,64.349,64.396,64.2884,64.396,2814.0
2015-11-13 14:45:00,95.73,95.76,95.56,95.63,9968.0,64.396,64.4162,64.2817,64.3288,9968.0
2015-11-13 14:50:00,95.67,95.72,95.56,95.57,5102.0,64.3557,64.3893,64.2817,64.2884,5102.0
2015-11-13 14:55:00,95.58,95.63,95.48,95.49,5047.0,64.2951,64.3288,64.2279,64.2346,5047.0
2015-11-13 15:00:00,95.54,95.67,95.54,95.64,5581.0,64.2682,64.3557,64.2682,64.3355,5581.0
2015-11-13 15:05:00,95.64,95.64,95.56,95.62,5879.0,64.3355,64.3355,64.2817,64.322,5879.0
2015-11-13 15:10:00,95.63,95.74,95.61,95.72,7252.0,64.3288,64.4028,64.3153,64.3893,7252.0
2015-11-13 15:15:00,95.7,95.77,95.48,95.48,10200.0,64.3759,64.423,64.2279,64.2279,10200.0
2015-11-13 15:20:00,95.51,95.56,95.43,95.54,8783.0,64.2481,64.2817,64.1942,64.2682,8783.0
2015-11-13 15:25:00,95.54,95.57,95.45,95.52,7010.0,64.2682,64.2884,64.2077,64.2548,7010.0
2015-11-13 15:30:00,95.55,95.72,95.45,95.48,10255.0,64.275,64.3893,64.2077,64.2279,10255.0
2015-11-13 15:35:00,95.51,95.71,95.5,95.68,8289.0,64.2481,64.3826,64.2413,64.3624,8289.0
2015-11-13 15:40:00,95.67,95.75,95.54,95.59,17593.0,64.3557,64.4095,64.2682,64.3019,17593.0
2015-11-13 15:45:00,95.6,95.65,95.55,95.61,12359.0,64.3086,64.3422,64.275,64.3153,12359.0
2015-11-13 15:50:00,95.61,95.62,95.51,95.52,35850.0,64.3153,64.322,64.2481,64.2548,35850.0
2015-11-13 15:55:00,95.53,95.58,95.43,95.46,85146.0,64.2615,64.2951,64.1942,64.2144,85146.0
2015-11-16 09:30:00,95.23,95.54,94.88,95.37,13513.0,64.0597,64.2682,63.8243,64.1539,13513.0
2015-11-16 09:35:00,95.28,95.35,94.93,95.24,4716.0,64.0933,64.1404,63.8579,64.0664,4716.0
2015-11-16 09:40:00,95.13,95.26,95.03,95.11,9151.0,63.9924,64.0799,63.9252,63.979,9151.0
2015-11-16 09:45:00,95.08,95.19,94.95,94.95,6873.0,63.9588,64.0328,63.8714,63.8714,6873.0
2015-11-16 09:50:00,94.97,95.09,94.85,94.86,6492.0,63.8848,63.9655,63.8041,63.8108,6492.0
2015-11-16 09:55:00,94.9,94.92,94.64,94.64,6783.0,63.8377,63.8512,63.6628,63.6628,6783.0
2015-11-16 10:00:00,94.67,94.72,94.56,94.72,5355.0,63.683,63.7166,63.609,63.7166,5355.0
2015-11-16 10:05:00,94.71,94.72,94.49,94.5,16448.0,63.7099,63.7166,63.5619,63.5686,16448.0
2015-11-16 10:10:00,94.54,94.6,94.45,94.53,14360.0,63.5956,63.6359,63.535,63.5888,14360.0
2015-11-16 10:15:00,94.56,94.83,94.5,94.83,9782.0,63.609,63.7906,63.5686,63.7906,9782.0
2015-11-16 10:20:00,94.79,94.92,94.6,94.85,16887.0,63.7637,63.8512,63.6359,63.8041,16887.0
2015-11-16 10:25:00,94.86,94.86,94.61,94.61,8122.0,63.8108,63.8108,63.6426,63.6426,8122.0
2015-11-16 10:30:00,94.63,94.7,94.56,94.6,7613.0,63.6561,63.7032,63.609,63.6359,7613.0
2015-11-16 10:35:00,94.6,94.74,94.51,94.69,8340.0,63.6359,63.7301,63.5754,63.6965,8340.0
2015-11-16 10:40:00,94.69,94.75,94.6,94.69,6398.0,63.6965,63.7368,63.6359,63.6965,6398.0
2015-11-16 10:45:00,94.68,94.76,94.6,94.6,12400.0,63.6897,63.7435,63.6359,63.6359,12400.0
2015-11-16 10:50:00,94.59,94.64,94.53,94.57,7195.0,63.6292,63.6628,63.5888,63.6157,7195.0
2015-11-16 10:55:00,94.54,94.64,94.5,94.56,4401.0,63.5956,63.6628,63.5686,63.609,4401.0
2015-11-16 11:00:00,94.57,94.61,94.47,94.51,17786.0,63.6157,63.6426,63.5485,63.5754,17786.0
2015-11-16 11:05:00,94.52,94.56,94.44,94.44,3920.0,63.5821,63.609,63.5283,63.5283,3920.0
2015-11-16 11:10:00,94.41,94.54,94.36,94.4,7790.0,63.5081,63.5956,63.4745,63.5014,7790.0
2015-11-16 11:15:00,94.41,94.47,94.36,94.38,5100.0,63.5081,63.5485,63.4745,63.4879,5100.0
2015-11-16 11:20:00,94.4,94.44,94.26,94.31,8115.0,63.5014,63.5283,63.4072,63.4408,8115.0
2015-11-16 11:25:00,94.26,94.3,94.21,94.23,6354.0,63.4072,63.4341,63.3736,63.387,6354.0
2015-11-16 11:30:00,94.24,94.46,94.24,94.35,3200.0,63.3937,63.5417,63.3937,63.4677,3200.0
2015-11-16 11:35:00,94.32,94.54,94.31,94.52,6729.0,63.4476,63.5956,63.4408,63.5821,6729.0
2015-11-16 11:40:00,94.5,94.63,94.5,94.52,6983.0,63.5686,63.6561,63.5686,63.5821,6983.0
2015-11-16 11:45:00,94.52,94.65,94.5,94.65,5060.0,63.5821,63.6695,63.5686,63.6695,5060.0
2015-11-16 11:50:00,94.63,94.66,94.3,94.34,15104.0,63.6561,63.6763,63.4341,63.461,15104.0
2015-11-16 11:55:00,94.36,94.36,94.06,94.2,23809.0,63.4745,63.4745,63.2727,63.3668,23809.0
2015-11-16 12:00:00,94.26,94.48,94.26,94.48,4678.0,63.4072,63.5552,63.4072,63.5552,4678.0
2015-11-16 12:05:00,94.53,94.57,94.48,94.53,4056.0,63.5888,63.6157,63.5552,63.5888,4056.0
2015-11-16 12:10:00,94.56,94.58,94.46,94.52,2884.0,63.609,63.6225,63.5417,63.5821,2884.0
2015-11-16 12:15:00,94.56,94.62,94.56,94.57,7275.0,63.609,63.6494,63.609,63.6157,7275.0
2015-11-16 12:20:00,94.64,94.66,94.57,94.57,1200.0,63.6628,63.6763,63.6157,63.6157,1200.0
2015-11-16 12:25:00,94.6,94.64,94.56,94.61,8003.0,63.6359,63.6628,63.609,63.6426,8003.0
2015-11-16 12:30:00,94.61,94.78,94.6,94.72,6300.0,63.6426,63.757,63.6359,63.7166,6300.0
2015-11-16 12:35:00,94.7,94.72,94.6,94.62,7469.0,63.7032,63.7166,63.6359,63.6494,7469.0
2015-11-16 12:40:00,94.63,94.79,94.63,94.71,8830.0,63.6561,63.7637,63.6561,63.7099,8830.0
2015-11-16 12:45:00,94.71,94.74,94.61,94.73,3763.0,63.7099,63.7301,63.6426,63.7234,3763.0
2015-11-16 12:50:00,94.71,94.71,94.62,94.62,4563.0,63.7099,63.7099,63.6494,63.6494,4563.0
2015-11-16 12:55:00,94.6,94.66,94.58,94.59,5824.0,63.6359,63.6763,63.6225,63.6292,5824.0
2015-11-16 13:00:00,94.62,94.67,94.57,94.59,16785.0,63.6494,63.683,63.6157,63.6292,16785.0
2015-11-16 13:05:00,94.6,94.63,94.49,94.49,17710.0,63.6359,63.6561,63.5619,63.5619,17710.0
2015-11-16 13:10:00,94.5,94.67,94.5,94.54,16299.0,63.5686,63.683,63.5686,63.5956,16299.0
2015-11-16 13:15:00,94.53,94.72,94.53,94.72,11700.0,63.5888,63.7166,63.5888,63.7166,11700.0
2015-11-16 13:20:00,94.69,94.75,94.67,94.74,7915.0,63.6965,63.7368,63.683,63.7301,7915.0
2015-11-16 13:25:00,94.74,94.86,94.68,94.86,14479.0,63.7301,63.8108,63.6897,63.8108,14479.0
2015-11-16 13:30:00,94.84,94.91,94.8,94.85,3568.0,63.7974,63.8444,63.7704,63.8041,3568.0
2015-11-16 13:35:00,94.84,94.95,94.8,94.91,7693.0,63.7974,63.8714,63.7704,63.8444,7693.0
2015-11-16 13:40:00,94.89,94.94,94.83,94.85,4110.0,63.831,63.8646,63.7906,63.8041,4110.0
2015-11-16 13:45:00,94.84,94.92,94.84,94.88,5487.0,63.7974,63.8512,63.7974,63.8243,5487.0
2015-11-16 13:50:00,94.89,94.95,94.85,94.92,6241.0,63.831,63.8714,63.8041,63.8512,6241.0
2015-11-16 13:55:00,94.9,94.94,94.84,94.92,3916.0,63.8377,63.8646,63.7974,63.8512,3916.0
2015-11-16 14:00:00,94.94,95.0,94.92,94.95,7849.0,63.8646,63.905,63.8512,63.8714,7849.0
2015-11-16 14:05:00,94.94,94.95,94.83,94.88,6800.0,63.8646,63.8714,63.7906,63.8243,6800.0
2015-11-16 14:10:00,94.87,94.93,94.85,94.91,5783.0,63.8175,63.8579,63.8041,63.8444,5783.0
2015-11-16 14:15:00,94.91,94.94,94.86,94.89,8728.0,63.8444,63.8646,63.8108,63.831,8728.0
2015-11-16 14:20:00,94.92,94.95,94.9,94.92,3100.0,63.8512,63.8714,63.8377,63.8512,3100.0
2015-11-16 14:25:00,94.89,94.95,94.85,94.94,8440.0,63.831,63.8714,63.8041,63.8646,8440.0
2015-11-16 14:30:00,94.94,95.04,94.94,95.03,10330.0,63.8646,63.9319,63.8646,63.9252,10330.0
2015-11-16 14:35:00,95.07,95.1,94.97,95.01,7338.0,63.9521,63.9723,63.8848,63.9117,7338.0
2015-11-16 14:40:00,95.02,95.05,94.99,95.03,5675.0,63.9184,63.9386,63.8983,63.9252,5675.0
2015-11-16 14:45:00,95.03,95.05,94.94,94.95,5925.0,63.9252,63.9386,63.8646,63.8714,5925.0
2015-11-16 14:50:00,94.95,95.06,94.92,95.06,16685.0,63.8714,63.9453,63.8512,63.9453,16685.0
2015-11-16 14:55:00,95.06,95.17,95.06,95.12,18050.0,63.9453,64.0193,63.9453,63.9857,18050.0
2015-11-16 15:00:00,95.14,95.34,95.13,95.31,12116.0,63.9992,64.1337,63.9924,64.1135,12116.0
2015-11-16 15:05:00,95.29,95.36,95.28,95.36,5611.0,64.1001,64.1472,64.0933,64.1472,5611.0
2015-11-16 15:10:00,95.35,95.44,95.33,95.39,9411.0,64.1404,64.201,64.127,64.1673,9411.0
2015-11-16 15:15:00,95.37,95.41,95.2,95.23,12545.0,64.1539,64.1808,64.0395,64.0597,12545.0
2015-11-16 15:20:00,95.23,95.47,95.22,95.47,14069.0,64.0597,64.2211,64.053,64.2211,14069.0
2015-11-16 15:25:00,95.47,95.56,95.45,95.52,21178.0,64.2211,64.2817,64.2077,64.2548,21178.0
2015-11-16 15:30:00,95.49,95.63,95.49,95.59,16141.0,64.2346,64.3288,64.2346,64.3019,16141.0
2015-11-16 15:35:00,95.57,95.69,95.57,95.63,10912.0,64.2884,64.3691,64.2884,64.3288,10912.0
2015-11-16 15:40:00,95.62,95.65,95.55,95.59,11237.0,64.322,64.3422,64.275,64.3019,11237.0
2015-11-16 15:45:00,95.61,95.67,95.6,95.61,15290.0,64.3153,64.3557,64.3086,64.3153,15290.0
2015-11-16 15:50:00,95.62,95.67,95.56,95.67,22275.0,64.322,64.3557,64.2817,64.3557,22275.0
2015-11-16 15:55:00,95.67,95.84,95.64,95.84,43311.0,64.3557,64.47,64.3355,64.47,43311.0
2015-11-17 09:30:00,96.14,96.14,95.53,95.53,10514.0,64.6718,64.6718,64.2615,64.2615,10514.0
2015-11-17 09:35:00,95.53,95.83,95.14,95.31,12142.0,64.2615,64.4633,63.9992,64.1135,12142.0
2015-11-17 09:40:00,95.31,95.35,95.14,95.22,4900.0,64.1135,64.1404,63.9992,64.053,4900.0
2015-11-17 09:45:00,95.25,95.32,95.01,95.03,11361.0,64.0732,64.1202,63.9117,63.9252,11361.0
2015-11-17 09:50:00,95.01,95.24,94.91,95.07,9296.0,63.9117,64.0664,63.8444,63.9521,9296.0
2015-11-17 09:55:00,95.01,95.2,94.96,95.2,6458.0,63.9117,64.0395,63.8781,64.0395,6458.0
2015-11-17 10:00:00,95.14,95.34,95.14,95.21,5300.0,63.9992,64.1337,63.9992,64.0462,5300.0
2015-11-17 10:05:00,95.32,95.57,95.28,95.57,2601.0,64.1202,64.2884,64.0933,64.2884,2601.0
2015-11-17 10:10:00,95.61,95.76,95.59,95.72,10673.0,64.3153,64.4162,64.3019,64.3893,10673.0
2015-11-17 10:15:00,95.71,95.71,95.54,95.58,4893.0,64.3826,64.3826,64.2682,64.2951,4893.0
2015-11-17 10:20:00,95.54,95.67,95.49,95.66,3996.0,64.2682,64.3557,64.2346,64.349,3996.0
2015-11-17 10:25:00,95.64,95.66,95.52,95.62,3700.0,64.3355,64.349,64.2548,64.322,3700.0
2015-11-17 10:30:00,95.59,95.72,95.59,95.68,5200.0,64.3019,64.3893,64.3019,64.3624,5200.0
2015-11-17 10:35:00,95.73,95.89,95.71,95.83,4026.0,64.396,64.5037,64.3826,64.4633,4026.0
2015-11-17 10:40:00,95.7,95.72,95.55,95.6,11046.0,64.3759,64.3893,64.275,64.3086,11046.0
2015-11-17 10:45:00,95.63,95.66,95.53,95.64,17029.0,64.3288,64.349,64.2615,64.3355,17029.0
2015-11-17 10:50:00,95.63,95.64,95.49,95.58,7280.0,64.3288,64.3355,64.2346,64.2951,7280.0
2015-11-17 10:55:00,95.56,95.62,95.47,95.48,7660.0,64.2817,64.322,64.2211,64.2279,7660.0
2015-11-17 11:00:00,95.48,95.5,95.4,95.41,12875.0,64.2279,64.2413,64.1741,64.1808,12875.0
2015-11-17 11:05:00,95.4,95.44,95.29,95.34,3883.0,64.1741,64.201,64.1001,64.1337,3883.0
2015-11-17 11:10:00,95.36,95.44,95.36,95.4,8199.0,64.1472,64.201,64.1472,64.1741,8199.0
2015-11-17 11:15:00,95.43,95.62,95.41,95.51,19490.0,64.1942,64.322,64.1808,64.2481,19490.0
2015-11-17 11:20:00,95.48,95.56,95.44,95.48,9323.0,64.2279,64.2817,64.201,64.2279,9323.0
2015-11-17 11:25:00,95.48,95.48,95.41,95.43,5930.0,64.2279,64.2279,64.1808,64.1942,5930.0
2015-11-17 11:30:00,95.45,95.6,95.4,95.48,10547.0,64.2077,64.3086,64.1741,64.2279,10547.0
2015-11-17 11:35:00,95.49,95.51,95.43,95.47,6529.0,64.2346,64.2481,64.1942,64.2211,6529.0
2015-11-17 11:40:00,95.47,95.51,95.4,95.41,6344.0,64.2211,64.2481,64.1741,64.1808,6344.0
2015-11-17 11:45:00,95.41,95.45,95.36,95.37,3400.0,64.1808,64.2077,64.1472,64.1539,3400.0
2015-11-17 11:50:00,95.37,95.43,95.35,95.42,6662.0,64.1539,64.1942,64.1404,64.1875,6662.0
2015-11-17 11:55:00,95.43,95.46,95.33,95.36,14455.0,64.1942,64.2144,64.127,64.1472,14455.0
2015-11-17 12:00:00,95.38,95.44,95.38,95.43,7364.0,64.1606,64.201,64.1606,64.1942,7364.0
2015-11-17 12:05:00,95.46,95.5,95.37,95.38,7183.0,64.2144,64.2413,64.1539,64.1606,7183.0
2015-11-17 12:10:00,95.38,95.43,95.37,95.4,3828.0,64.1606,64.1942,64.1539,64.1741,3828.0
2015-11-17 12:15:00,95.41,95.45,95.36,95.38,6600.0,64.1808,64.2077,64.1472,64.1606,6600.0
2015-11-17 12:20:00,95.42,95.42,95.29,95.3,2007.0,64.1875,64.1875,64.1001,64.1068,2007.0
2015-11-17 12:25:00,95.32,95.33,95.22,95.24,8051.0,64.1202,64.127,64.053,64.0664,8051.0
2015-11-17 12:30:00,95.22,95.35,95.21,95.32,4100.0,64.053,64.1404,64.0462,64.1202,4100.0
2015-11-17 12:35:00,95.29,95.38,95.24,95.37,7147.0,64.1001,64.1606,64.0664,64.1539,7147.0
2015-11-17 12:40:00,95.34,95.34,95.22,95.26,3339.0,64.1337,64.1337,64.053,64.0799,3339.0
2015-11-17 12:45:00,95.25,95.28,95.16,95.2,4500.0,64.0732,64.0933,64.0126,64.0395,4500.0
2015-11-17 12:50:00,95.2,95.28,95.2,95.25,5180.0,64.0395,64.0933,64.0395,64.0732,5180.0
2015-11-17 12:55:00,95.27,95.33,95.24,95.31,8776.0,64.0866,64.127,64.0664,64.1135,8776.0
2015-11-17 13:00:00,95.34,95.38,95.28,95.37,6596.0,64.1337,64.1606,64.0933,64.1539,6596.0
2015-11-17 13:05:00,95.37,95.39,95.28,95.28,8373.0,64.1539,64.1673,64.0933,64.0933,8373.0
2015-11-17 13:10:00,95.28,95.36,95.25,95.36,12930.0,64.0933,64.1472,64.0732,64.1472,12930.0
2015-11-17 13:15:00,95.32,95.32,95.14,95.14,7858.0,64.1202,64.1202,63.9992,63.9992,7858.0
2015-11-17 13:20:00,95.14,95.18,95.13,95.15,2400.0,63.9992,64.0261,63.9924,64.0059,2400.0
2015-11-17 13:25:00,95.08,95.13,95.04,95.07,2910.0,63.9588,63.9924,63.9319,63.9521,2910.0
2015-11-17 13:30:00,95.05,95.14,94.95,95.14,14031.0,63.9386,63.9992,63.8714,63.9992,14031.0
2015-11-17 13:35:00,95.13,95.16,95.04,95.09,6215.0,63.9924,64.0126,63.9319,63.9655,6215.0
2015-11-17 13:40:00,95.1,95.25,95.02,95.19,3707.0,63.9723,64.0732,63.9184,64.0328,3707.0
2015-11-17 13:45:00,95.2,95.25,95.12,95.21,2410.0,64.0395,64.0732,63.9857,64.0462,2410.0
2015-11-17 13:50:00,95.16,95.32,95.15,95.28,3784.0,64.0126,64.1202,64.0059,64.0933,3784.0
2015-11-17 13:55:00,95.29,95.46,95.29,95.39,3616.0,64.1001,64.2144,64.1001,64.1673,3616.0
2015-11-17 14:00:00,95.38,95.38,95.27,95.38,1931.0,64.1606,64.1606,64.0866,64.1606,1931.0
2015-11-17 14:05:00,95.38,95.6,95.32,95.57,4408.0,64.1606,64.3086,64.1202,64.2884,4408.0
2015-11-17 14:10:00,95.55,95.59,95.5,95.59,2800.0,64.275,64.3019,64.2413,64.3019,2800.0
2015-11-17 14:15:00,95.59,95.62,95.43,95.44,4527.0,64.3019,64.322,64.1942,64.201,4527.0
2015-11-17 14:20:00,95.41,95.42,95.28,95.28,6938.0,64.1808,64.1875,64.0933,64.0933,6938.0
2015-11-17 14:25:00,95.31,95.42,95.29,95.31,18580.0,64.1135,64.1875,64.1001,64.1135,18580.0
2015-11-17 14:30:00,95.27,95.32,95.11,95.15,9872.0,64.0866,64.1202,63.979,64.0059,9872.0
2015-11-17 14:35:00,95.16,95.22,95.12,95.21,3300.0,64.0126,64.053,63.9857,64.0462,3300.0
2015-11-17 14:40:00,95.21,95.3,95.05,95.08,6965.0,64.0462,64.1068,63.9386,63.9588,6965.0
2015-11-17 14:45:00,95.09,95.18,95.01,95.18,4649.0,63.9655,64.0261,63.9117,64.0261,4649.0
2015-11-17 14:50:00,95.22,95.25,95.09,95.14,8275.0,64.053,64.0732,63.9655,63.9992,8275.0
2015-11-17 14:55:00,95.16,95.32,95.15,95.25,3991.0,64.0126,64.1202,64.0059,64.0732,3991.0
2015-11-17 15:00:00,95.25,95.25,94.96,94.99,21533.0,64.0732,64.0732,63.8781,63.8983,21533.0
2015-11-17 15:05:00,94.97,95.04,94.9,94.96,17268.0,63.8848,63.9319,63.8377,63.8781,17268.0
2015-11-17 15:10:00,94.95,94.99,94.82,94.87,7600.0,63.8714,63.8983,63.7839,63.8175,7600.0
2015-11-17 15:15:00,94.9,94.99,94.86,94.94,7684.0,63.8377,63.8983,63.8108,63.8646,7684.0
2015-11-17 15:20:00,94.91,95.06,94.9,95.0,11010.0,63.8444,63.9453,63.8377,63.905,11010.0
2015-11-17 15:25:00,95.03,95.07,94.98,95.03,12862.0,63.9252,63.9521,63.8915,63.9252,12862.0
2015-11-17 15:30:00,95.03,95.19,94.96,95.19,22483.0,63.9252,64.0328,63.8781,64.0328,22483.0
2015-11-17 15:35:00,95.17,95.25,95.15,95.22,15794.0,64.0193,64.0732,64.0059,64.053,15794.0
2015-11-17 15:40:00,95.22,95.49,95.21,95.44,12053.0,64.053,64.2346,64.0462,64.201,12053.0
2015-11-17 15:45:00,95.41,95.46,95.31,95.4,15749.0,64.1808,64.2144,64.1135,64.1741,15749.0
2015-11-17 15:50:00,95.39,95.46,95.31,95.37,21685.0,64.1673,64.2144,64.1135,64.1539,21685.0
2015-11-17 15:55:00,95.38,95.4,95.22,95.22,49398.0,64.1606,64.1741,64.053,64.053,49398.0
2015-11-18 09:30:00,95.54,95.7,94.99,95.26,9251.0,64.2682,64.3759,63.8983,64.0799,9251.0
2015-11-18 09:35:00,95.26,95.53,95.25,95.34,4700.0,64.0799,64.2615,64.0732,64.1337,4700.0
2015-11-18 09:40:00,95.28,95.28,94.88,94.98,7043.0,64.0933,64.0933,63.8243,63.8915,7043.0
2015-11-18 09:45:00,95.04,95.45,95.03,95.43,4955.0,63.9319,64.2077,63.9252,64.1942,4955.0
2015-11-18 09:50:00,95.43,95.46,95.2,95.46,17910.0,64.1942,64.2144,64.0395,64.2144,17910.0
2015-11-18 09:55:00,95.45,95.49,95.35,95.41,4100.0,64.2077,64.2346,64.1404,64.1808,4100.0
2015-11-18 10:00:00,95.38,95.57,95.32,95.56,4500.0,64.1606,64.2884,64.1202,64.2817,4500.0
2015-11-18 10:05:00,95.51,95.63,95.44,95.59,1800.0,64.2481,64.3288,64.201,64.3019,1800.0
2015-11-18 10:10:00,95.47,95.47,95.11,95.11,6691.0,64.2211,64.2211,63.979,63.979,6691.0
2015-11-18 10:15:00,95.11,95.21,95.04,95.21,4700.0,63.979,64.0462,63.9319,64.0462,4700.0
2015-11-18 10:20:00,95.2,95.25,95.17,95.19,2809.0,64.0395,64.0732,64.0193,64.0328,2809.0
2015-11-18 10:25:00,95.26,95.3,94.99,95.12,3191.0,64.0799,64.1068,63.8983,63.9857,3191.0
2015-11-18 10:30:00,95.05,95.27,95.05,95.11,2959.0,63.9386,64.0866,63.9386,63.979,2959.0
2015-11-18 10:35:00,95.1,95.15,95.0,95.09,3002.0,63.9723,64.0059,63.905,63.9655,3002.0
2015-11-18 10:40:00,95.12,95.14,94.99,95.04,3065.0,63.9857,63.9992,63.8983,63.9319,3065.0
2015-11-18 10:45:00,95.02,95.03,94.89,95.0,4388.0,63.9184,63.9252,63.831,63.905,4388.0
2015-11-18 10:50:00,94.93,95.03,94.88,94.96,1600.0,63.8579,63.9252,63.8243,63.8781,1600.0
2015-11-18 10:55:00,94.93,94.98,94.86,94.92,3500.0,63.8579,63.8915,63.8108,63.8512,3500.0
2015-11-18 11:00:00,94.88,94.93,94.78,94.84,2800.0,63.8243,63.8579,63.757,63.7974,2800.0
2015-11-18 11:05:00,94.8,94.99,94.8,94.98,4289.0,63.7704,63.8983,63.7704,63.8915,4289.0
2015-11-18 11:10:00,94.92,95.08,94.86,95.04,5442.0,63.8512,63.9588,63.8108,63.9319,5442.0
2015-11-18 11:15:00,95.04,95.1,94.97,95.06,3406.0,63.9319,63.9723,63.8848,63.9453,3406.0
2015-11-18 11:20:00,95.05,95.16,95.03,95.09,2185.0,63.9386,64.0126,63.9252,63.9655,2185.0
2015-11-18 11:25:00,95.04,95.18,95.01,95.17,4637.0,63.9319,64.0261,63.9117,64.0193,4637.0
2015-11-18 11:30:00,95.15,95.2,95.13,95.15,2500.0,64.0059,64.0395,63.9924,64.0059,2500.0
2015-11-18 11:35:00,95.15,95.19,95.13,95.14,4865.0,64.0059,64.0328,63.9924,63.9992,4865.0
2015-11-18 11:40:00,95.18,95.2,95.06,95.07,5580.0,64.0261,64.0395,63.9453,63.9521,5580.0
2015-11-18 11:45:00,95.12,95.26,95.1,95.23,4900.0,63.9857,64.0799,63.9723,64.0597,4900.0
2015-11-18 11:50:00,95.25,95.27,95.17,95.22,4840.0,64.0732,64.0866,64.0193,64.053,4840.0
2015-11-18 11:55:00,95.23,95.26,95.15,95.15,7682.0,64.0597,64.0799,64.0059,64.0059,7682.0
2015-11-18 12:00:00,95.17,95.19,95.1,95.14,4909.0,64.0193,64.0328,63.9723,63.9992,4909.0
2015-11-18 12:05:00,95.15,95.21,95.11,95.12,5950.0,64.0059,64.0462,63.979,63.9857,5950.0
2015-11-18 12:10:00,95.12,95.2,95.12,95.18,5735.0,63.9857,64.0395,63.9857,64.0261,5735.0
2015-11-18 12:15:00,95.2,95.23,95.12,95.22,3560.0,64.0395,64.0597,63.9857,64.053,3560.0
2015-11-18 12:20:00,95.22,95.31,95.08,95.31,11593.0,64.053,64.1135,63.9588,64.1135,11593.0
2015-11-18 12:25:00,95.31,95.6,95.25,95.6,11832.0,64.1135,64.3086,64.0732,64.3086,11832.0
2015-11-18 12:30:00,95.62,95.62,95.52,95.59,4752.0,64.322,64.322,64.2548,64.3019,4752.0
2015-11-18 12:35:00,95.6,95.67,95.59,95.62,6338.0,64.3086,64.3557,64.3019,64.322,6338.0
2015-11-18 12:40:00,95.61,95.66,95.57,95.58,2758.0,64.3153,64.349,64.2884,64.2951,2758.0
2015-11-18 12:45:00,95.6,95.71,95.6,95.69,4307.0,64.3086,64.3826,64.3086,64.3691,4307.0
2015-11-18 12:50:00,95.68,95.79,95.68,95.77,2680.0,64.3624,64.4364,64.3624,64.423,2680.0
2015-11-18 12:55:00,95.78,95.81,95.74,95.79,8929.0,64.4297,64.4499,64.4028,64.4364,8929.0
2015-11-18 13:00:00,95.81,95.82,95.75,95.75,2780.0,64.4499,64.4566,64.4095,64.4095,2780.0
2015-11-18 13:05:00,95.77,95.77,95.7,95.77,3300.0,64.423,64.423,64.3759,64.423,3300.0
2015-11-18 13:10:00,95.76,95.86,95.74,95.85,3900.0,64.4162,64.4835,64.4028,64.4768,3900.0
2015-11-18 13:15:00,95.86,95.88,95.83,95.84,4115.0,64.4835,64.4969,64.4633,64.47,4115.0
2015-11-18 13:20:00,95.84,95.88,95.8,95.8,5955.0,64.47,64.4969,64.4431,64.4431,5955.0
2015-11-18 13:25:00,95.83,95.83,95.75,95.77,5664.0,64.4633,64.4633,64.4095,64.423,5664.0
2015-11-18 13:30:00,95.78,95.84,95.75,95.84,3620.0,64.4297,64.47,64.4095,64.47,3620.0
2015-11-18 13:35:00,95.81,95.81,95.69,95.69,12789.0,64.4499,64.4499,64.3691,64.3691,12789.0
2015-11-18 13:40:00,95.67,95.7,95.62,95.65,7800.0,64.3557,64.3759,64.322,64.3422,7800.0
2015-11-18 13:45:00,95.63,95.65,95.55,95.56,2198.0,64.3288,64.3422,64.275,64.2817,2198.0
2015-11-18 13:50:00,95.55,95.58,95.54,95.57,2254.0,64.275,64.2951,64.2682,64.2884,2254.0
2015-11-18 13:55:00,95.63,95.75,95.58,95.63,3752.0,64.3288,64.4095,64.2951,64.3288,3752.0
2015-11-18 14:00:00,95.68,95.82,95.44,95.59,16800.0,64.3624,64.4566,64.201,64.3019,16800.0
2015-11-18 14:05:00,95.68,95.8,95.54,95.56,16255.0,64.3624,64.4431,64.2682,64.2817,16255.0
2015-11-18 14:10:00,95.61,95.82,95.56,95.67,18385.0,64.3153,64.4566,64.2817,64.3557,18385.0
2015-11-18 14:15:00,95.68,95.76,95.67,95.76,7820.0,64.3624,64.4162,64.3557,64.4162,7820.0
2015-11-18 14:20:00,95.72,95.79,95.66,95.76,4500.0,64.3893,64.4364,64.349,64.4162,4500.0
2015-11-18 14:25:00,95.76,95.77,95.65,95.73,3200.0,64.4162,64.423,64.3422,64.396,3200.0
2015-11-18 14:30:00,95.72,95.73,95.56,95.66,9249.0,64.3893,64.396,64.2817,64.349,9249.0
2015-11-18 14:35:00,95.68,95.69,95.59,95.68,7736.0,64.3624,64.3691,64.3019,64.3624,7736.0
2015-11-18 14:40:00,95.69,95.83,95.67,95.79,14289.0,64.3691,64.4633,64.3557,64.4364,14289.0
2015-11-18 14:45:00,95.77,95.86,95.77,95.82,3200.0,64.423,64.4835,64.423,64.4566,3200.0
2015-11-18 14:50:00,95.82,95.93,95.81,95.92,15219.0,64.4566,64.5306,64.4499,64.5239,15219.0
2015-11-18 14:55:00,95.89,96.07,95.87,96.01,7300.0,64.5037,64.6248,64.4902,64.5844,7300.0
2015-11-18 15:00:00,96.05,96.12,96.01,96.04,5208.0,64.6113,64.6584,64.5844,64.6046,5208.0
2015-11-18 15:05:00,96.02,96.09,95.95,95.99,7038.0,64.5911,64.6382,64.544,64.5709,7038.0
2015-11-18 15:10:00,96.01,96.03,95.95,96.0,6245.0,64.5844,64.5979,64.544,64.5777,6245.0
2015-11-18 15:15:00,96.04,96.11,96.0,96.02,8000.0,64.6046,64.6517,64.5777,64.5911,8000.0
2015-11-18 15:20:00,96.02,96.04,95.92,95.96,4256.0,64.5911,64.6046,64.5239,64.5508,4256.0
2015-11-18 15:25:00,95.98,96.0,95.93,95.95,3800.0,64.5642,64.5777,64.5306,64.544,3800.0
2015-11-18 15:30:00,95.94,96.06,95.92,96.06,9180.0,64.5373,64.618,64.5239,64.618,9180.0
2015-11-18 15:35:00,96.06,96.06,95.93,95.94,15352.0,64.618,64.618,64.5306,64.5373,15352.0
2015-11-18 15:40:00,95.94,96.03,95.93,95.93,8639.0,64.5373,64.5979,64.5306,64.5306,8639.0
2015-11-18 15:45:00,95.93,96.07,95.93,96.0,14350.0,64.5306,64.6248,64.5306,64.5777,14350.0
2015-11-18 15:50:00,96.03,96.12,95.99,96.09,18744.0,64.5979,64.6584,64.5709,64.6382,18744.0
2015-11-18 15:55:00,96.1,96.25,96.03,96.14,64766.0,64.6449,64.7458,64.5979,64.6718,64766.0
2015-11-19 09:30:00,96.18,96.5,96.18,96.42,10406.0,64.6988,64.914,64.6988,64.8602,10406.0
2015-11-19 09:35:00,96.35,96.76,96.35,96.71,7612.0,64.8131,65.0889,64.8131,65.0553,7612.0
2015-11-19 09:40:00,96.58,96.9,96.56,96.76,6379.0,64.9678,65.1831,64.9544,65.0889,6379.0
2015-11-19 09:45:00,96.85,96.85,96.45,96.58,9852.0,65.1495,65.1495,64.8804,64.9678,9852.0
2015-11-19 09:50:00,96.57,96.58,96.43,96.44,2710.0,64.9611,64.9678,64.8669,64.8737,2710.0
2015-11-19 09:55:00,96.5,96.6,96.44,96.44,3004.0,64.914,64.9813,64.8737,64.8737,3004.0
2015-11-19 10:00:00,96.49,96.6,96.49,96.56,13044.0,64.9073,64.9813,64.9073,64.9544,13044.0
2015-11-19 10:05:00,96.55,96.6,96.51,96.55,8800.0,64.9476,64.9813,64.9207,64.9476,8800.0
2015-11-19 10:10:00,96.51,96.55,96.44,96.55,3715.0,64.9207,64.9476,64.8737,64.9476,3715.0
2015-11-19 10:15:00,96.57,96.57,96.31,96.33,9678.0,64.9611,64.9611,64.7862,64.7997,9678.0
2015-11-19 10:20:00,96.34,96.4,96.23,96.3,9650.0,64.8064,64.8467,64.7324,64.7795,9650.0
2015-11-19 10:25:00,96.3,96.31,95.96,96.02,27914.0,64.7795,64.7862,64.5508,64.5911,27914.0
2015-11-19 10:30:00,96.01,96.13,95.98,96.08,33002.0,64.5844,64.6651,64.5642,64.6315,33002.0
2015-11-19 10:35:00,96.05,96.1,95.89,96.06,27125.0,64.6113,64.6449,64.5037,64.618,27125.0
2015-11-19 10:40:00,96.05,96.08,95.95,95.95,36068.0,64.6113,64.6315,64.544,64.544,36068.0
2015-11-19 10:45:00,95.95,96.17,95.94,96.16,24562.0,64.544,64.692,64.5373,64.6853,24562.0
2015-11-19 10:50:00,96.14,96.25,96.1,96.18,6650.0,64.6718,64.7458,64.6449,64.6988,6650.0
2015-11-19 10:55:00,96.17,96.41,96.15,96.4,10908.0,64.692,64.8535,64.6786,64.8467,10908.0
2015-11-19 11:00:00,96.39,96.39,96.24,96.28,9230.0,64.84,64.84,64.7391,64.766,9230.0
2015-11-19 11:05:00,96.3,96.3,96.18,96.2,6169.0,64.7795,64.7795,64.6988,64.7122,6169.0
2015-11-19 11:10:00,96.21,96.21,96.09,96.14,9497.0,64.7189,64.7189,64.6382,64.6718,9497.0
2015-11-19 11:15:00,96.15,96.29,96.1,96.24,5026.0,64.6786,64.7727,64.6449,64.7391,5026.0
2015-11-19 11:20:00,96.26,96.28,96.18,96.21,7004.0,64.7526,64.766,64.6988,64.7189,7004.0
2015-11-19 11:25:00,96.17,96.25,96.11,96.2,14454.0,64.692,64.7458,64.6517,64.7122,14454.0
2015-11-19 11:30:00,96.16,96.21,96.12,96.16,10813.0,64.6853,64.7189,64.6584,64.6853,10813.0
2015-11-19 11:35:00,96.15,96.15,95.91,95.91,9566.0,64.6786,64.6786,64.5171,64.5171,9566.0
2015-11-19 11:40:00,95.91,96.11,95.91,96.09,10092.0,64.5171,64.6517,64.5171,64.6382,10092.0
2015-11-19 11:45:00,96.11,96.11,95.98,96.03,12850.0,64.6517,64.6517,64.5642,64.5979,12850.0
2015-11-19 11:50:00,96.02,96.09,95.95,95.96,10761.0,64.5911,64.6382,64.544,64.5508,10761.0
2015-11-19 11:55:00,95.96,95.99,95.88,95.88,9721.0,64.5508,64.5709,64.4969,64.4969,9721.0
2015-11-19 12:00:00,95.88,96.22,95.88,96.15,78064.0,64.4969,64.7257,64.4969,64.6786,78064.0
2015-11-19 12:05:00,96.19,96.36,96.16,96.24,7665.0,64.7055,64.8198,64.6853,64.7391,7665.0
2015-11-19 12:10:00,96.28,96.34,96.26,96.31,6227.0,64.766,64.8064,64.7526,64.7862,6227.0
2015-11-19 12:15:00,96.3,96.32,96.16,96.18,9246.0,64.7795,64.7929,64.6853,64.6988,9246.0
2015-11-19 12:20:00,96.17,96.3,96.15,96.29,4603.0,64.692,64.7795,64.6786,64.7727,4603.0
2015-11-19 12:25:00,96.28,96.29,96.22,96.23,7152.0,64.766,64.7727,64.7257,64.7324,7152.0
2015-11-19 12:30:00,96.23,96.36,96.23,96.31,9539.0,64.7324,64.8198,64.7324,64.7862,9539.0
2015-11-19 12:35:00,96.33,96.35,96.28,96.28,2995.0,64.7997,64.8131,64.766,64.766,2995.0
2015-11-19 12:40:00,96.34,96.37,96.2,96.24,10357.0,64.8064,64.8266,64.7122,64.7391,10357.0
2015-11-19 12:45:00,96.26,96.48,96.26,96.42,8400.0,64.7526,64.9006,64.7526,64.8602,8400.0
2015-11-19 12:50:00,96.43,96.57,96.38,96.49,7405.0,64.8669,64.9611,64.8333,64.9073,7405.0
2015-11-19 12:55:00,96.5,96.56,96.41,96.52,14424.0,64.914,64.9544,64.8535,64.9275,14424.0
2015-11-19 13:00:00,96.5,96.56,96.44,96.5,21719.0,64.914,64.9544,64.8737,64.914,21719.0
2015-11-19 13:05:00,96.5,96.6,96.49,96.6,15898.0,64.914,64.9813,64.9073,64.9813,15898.0
2015-11-19 13:10:00,96.59,96.66,96.52,96.55,22750.0,64.9746,65.0216,64.9275,64.9476,22750.0
2015-11-19 13:15:00,96.55,96.56,96.4,96.41,12817.0,64.9476,64.9544,64.8467,64.8535,12817.0
2015-11-19 13:20:00,96.41,96.47,96.4,96.44,6010.0,64.8535,64.8938,64.8467,64.8737,6010.0
2015-11-19 13:25:00,96.46,96.56,96.36,96.54,11075.0,64.8871,64.9544,64.8198,64.9409,11075.0
2015-11-19 13:30:00,96.57,96.67,96.53,96.67,10500.0,64.9611,65.0284,64.9342,65.0284,10500.0
2015-11-19 13:35:00,96.62,96.68,96.32,96.37,13884.0,64.9947,65.0351,64.7929,64.8266,13884.0
2015-11-19 13:40:00,96.36,96.55,96.35,96.55,16915.0,64.8198,64.9476,64.8131,64.9476,16915.0
2015-11-19 13:45:00,96.58,96.59,96.42,96.44,6215.0,64.9678,64.9746,64.8602,64.8737,6215.0
2015-11-19 13:50:00,96.48,96.64,96.44,96.57,8256.0,64.9006,65.0082,64.8737,64.9611,8256.0
2015-11-19 13:55:00,96.55,96.58,96.5,96.55,11595.0,64.9476,64.9678,64.914,64.9476,11595.0
2015-11-19 14:00:00,96.58,96.68,96.58,96.65,8894.0,64.9678,65.0351,64.9678,65.0149,8894.0
2015-11-19 14:05:00,96.62,96.75,96.62,96.75,4794.0,64.9947,65.0822,64.9947,65.0822,4794.0
2015-11-19 14:10:00,96.72,96.8,96.68,96.72,6709.0,65.062,65.1158,65.0351,65.062,6709.0
2015-11-19 14:15:00,96.68,96.84,96.67,96.84,4189.0,65.0351,65.1427,65.0284,65.1427,4189.0
2015-11-19 14:20:00,96.82,96.93,96.8,96.87,7302.0,65.1293,65.2033,65.1158,65.1629,7302.0
2015-11-19 14:25:00,96.89,96.9,96.81,96.85,8756.0,65.1764,65.1831,65.1225,65.1495,8756.0
2015-11-19 14:30:00,96.84,96.92,96.77,96.78,7230.0,65.1427,65.1965,65.0956,65.1024,7230.0
2015-11-19 14:35:00,96.77,96.77,96.69,96.72,4833.0,65.0956,65.0956,65.0418,65.062,4833.0
2015-11-19 14:40:00,96.7,96.76,96.68,96.69,5227.0,65.0485,65.0889,65.0351,65.0418,5227.0
2015-11-19 14:45:00,96.7,96.91,96.68,96.87,15725.0,65.0485,65.1898,65.0351,65.1629,15725.0
2015-11-19 14:50:00,96.89,96.99,96.88,96.91,4485.0,65.1764,65.2436,65.1696,65.1898,4485.0
2015-11-19 14:55:00,96.93,96.97,96.91,96.92,6850.0,65.2033,65.2302,65.1898,65.1965,6850.0
2015-11-19 15:00:00,96.92,96.95,96.86,96.93,6459.0,65.1965,65.2167,65.1562,65.2033,6459.0
2015-11-19 15:05:00,96.93,96.94,96.85,96.94,9428.0,65.2033,65.21,65.1495,65.21,9428.0
2015-11-19 15:10:00,96.94,96.95,96.86,96.91,12780.0,65.21,65.2167,65.1562,65.1898,12780.0
2015-11-19 15:15:00,96.93,97.08,96.89,97.08,19272.0,65.2033,65.3042,65.1764,65.3042,19272.0
2015-11-19 15:20:00,97.06,97.23,97.06,97.2,15456.0,65.2907,65.4051,65.2907,65.3849,15456.0
2015-11-19 15:25:00,97.18,97.22,97.12,97.17,18225.0,65.3714,65.3983,65.3311,65.3647,18225.0
2015-11-19 15:30:00,97.21,97.23,97.1,97.1,18576.0,65.3916,65.4051,65.3176,65.3176,18576.0
2015-11-19 15:35:00,97.13,97.18,97.07,97.07,17714.0,65.3378,65.3714,65.2974,65.2974,17714.0
2015-11-19 15:40:00,97.09,97.1,96.97,97.03,14690.0,65.3109,65.3176,65.2302,65.2705,14690.0
2015-11-19 15:45:00,97.06,97.19,97.01,97.19,24216.0,65.2907,65.3782,65.2571,65.3782,24216.0
2015-11-19 15:50:00,97.19,97.27,97.18,97.25,31737.0,65.3782,65.432,65.3714,65.4185,31737.0
2015-11-19 15:55:00,97.23,97.27,97.17,97.17,56857.0,65.4051,65.432,65.3647,65.3647,56857.0
2015-11-20 09:30:00,97.55,98.25,97.07,98.25,116150.0,65.6203,66.0912,65.2974,66.0912,116150.0
2015-11-20 09:35:00,98.31,98.32,97.66,97.84,38085.0,66.1316,66.1383,65.6943,65.8154,38085.0
2015-11-20 09:40:00,97.94,98.0,97.57,97.75,16638.0,65.8827,65.923,65.6338,65.7549,16638.0
2015-11-20 09:45:00,97.77,97.81,97.59,97.73,22350.0,65.7683,65.7952,65.6472,65.7414,22350.0
2015-11-20 09:50:00,97.65,97.71,97.43,97.5,21463.0,65.6876,65.728,65.5396,65.5867,21463.0
2015-11-20 09:55:00,97.47,97.74,97.47,97.56,22015.0,65.5665,65.7481,65.5665,65.6271,22015.0
2015-11-20 10:00:00,97.57,97.57,97.34,97.34,5679.0,65.6338,65.6338,65.4791,65.4791,5679.0
2015-11-20 10:05:00,97.42,97.43,97.09,97.11,8763.0,65.5329,65.5396,65.3109,65.3243,8763.0
2015-11-20 10:10:00,97.19,97.39,97.18,97.36,53448.0,65.3782,65.5127,65.3714,65.4925,53448.0
2015-11-20 10:15:00,97.37,97.44,97.27,97.29,49146.0,65.4992,65.5463,65.432,65.4454,49146.0
2015-11-20 10:20:00,97.33,97.34,97.23,97.28,10610.0,65.4723,65.4791,65.4051,65.4387,10610.0
2015-11-20 10:25:00,97.33,97.38,97.26,97.3,61710.0,65.4723,65.506,65.4253,65.4522,61710.0
2015-11-20 10:30:00,97.31,97.46,97.3,97.3,11158.0,65.4589,65.5598,65.4522,65.4522,11158.0
2015-11-20 10:35:00,97.29,97.46,97.18,97.41,14669.0,65.4454,65.5598,65.3714,65.5262,14669.0
2015-11-20 10:40:00,97.37,97.38,97.05,97.05,13280.0,65.4992,65.506,65.284,65.284,13280.0
2015-11-20 10:45:00,97.05,97.19,97.02,97.04,25698.0,65.284,65.3782,65.2638,65.2773,25698.0
2015-11-20 10:50:00,97.04,97.28,97.04,97.21,20292.0,65.2773,65.4387,65.2773,65.3916,20292.0
2015-11-20 10:55:00,97.19,97.28,97.19,97.26,7750.0,65.3782,65.4387,65.3782,65.4253,7750.0
2015-11-20 11:00:00,97.25,97.33,97.19,97.32,13599.0,65.4185,65.4723,65.3782,65.4656,13599.0
2015-11-20 11:05:00,97.36,97.37,97.25,97.25,8350.0,65.4925,65.4992,65.4185,65.4185,8350.0
2015-11-20 11:10:00,97.21,97.3,97.21,97.25,7492.0,65.3916,65.4522,65.3916,65.4185,7492.0
2015-11-20 11:15:00,97.27,97.34,97.27,97.33,4218.0,65.432,65.4791,65.432,65.4723,4218.0
2015-11-20 11:20:00,97.32,97.32,97.2,97.28,108220.0,65.4656,65.4656,65.3849,65.4387,108220.0
2015-11-20 11:25:00,97.3,97.45,97.22,97.4,107280.0,65.4522,65.5531,65.3983,65.5194,107280.0
2015-11-20 11:30:00,97.4,97.42,97.33,97.37,7950.0,65.5194,65.5329,65.4723,65.4992,7950.0
2015-11-20 11:35:00,97.34,97.45,97.33,97.36,6447.0,65.4791,65.5531,65.4723,65.4925,6447.0
2015-11-20 11:40:00,97.4,97.43,97.33,97.33,6698.0,65.5194,65.5396,65.4723,65.4723,6698.0
2015-11-20 11:45:00,97.38,97.41,97.31,97.32,4182.0,65.506,65.5262,65.4589,65.4656,4182.0
2015-11-20 11:50:00,97.36,97.39,97.33,97.34,6823.0,65.4925,65.5127,65.4723,65.4791,6823.0
2015-11-20 11:55:00,97.32,97.45,97.29,97.45,4608.0,65.4656,65.5531,65.4454,65.5531,4608.0
2015-11-20 12:00:00,97.46,97.46,97.38,97.44,4300.0,65.5598,65.5598,65.506,65.5463,4300.0
2015-11-20 12:05:00,97.46,97.46,97.41,97.41,9850.0,65.5598,65.5598,65.5262,65.5262,9850.0
2015-11-20 12:10:00,97.39,97.39,97.17,97.25,3300.0,65.5127,65.5127,65.3647,65.4185,3300.0
2015-11-20 12:15:00,97.25,97.32,97.24,97.32,1400.0,65.4185,65.4656,65.4118,65.4656,1400.0
2015-11-20 12:20:00,97.3,97.41,97.26,97.41,5600.0,65.4522,65.5262,65.4253,65.5262,5600.0
2015-11-20 12:25:00,97.38,97.42,97.27,97.4,7140.0,65.506,65.5329,65.432,65.5194,7140.0
2015-11-20 12:30:00,97.36,97.45,97.34,97.37,5890.0,65.4925,65.5531,65.4791,65.4992,5890.0
2015-11-20 12:35:00,97.36,97.4,97.28,97.29,3312.0,65.4925,65.5194,65.4387,65.4454,3312.0
2015-11-20 12:40:00,97.29,97.37,97.29,97.31,4195.0,65.4454,65.4992,65.4454,65.4589,4195.0
2015-11-20 12:45:00,97.34,97.42,97.34,97.35,5129.0,65.4791,65.5329,65.4791,65.4858,5129.0
2015-11-20 12:50:00,97.35,97.39,97.34,97.39,4334.0,65.4858,65.5127,65.4791,65.5127,4334.0
2015-11-20 12:55:00,97.38,97.44,97.38,97.41,3300.0,65.506,65.5463,65.506,65.5262,3300.0
2015-11-20 13:00:00,97.45,97.5,97.41,97.44,2200.0,65.5531,65.5867,65.5262,65.5463,2200.0
2015-11-20 13:05:00,97.44,97.46,97.4,97.4,4723.0,65.5463,65.5598,65.5194,65.5194,4723.0
2015-11-20 13:10:00,97.43,97.43,97.23,97.25,4553.0,65.5396,65.5396,65.4051,65.4185,4553.0
2015-11-20 13:15:00,97.26,97.31,97.24,97.31,4734.0,65.4253,65.4589,65.4118,65.4589,4734.0
2015-11-20 13:20:00,97.31,97.35,97.27,97.27,4878.0,65.4589,65.4858,65.432,65.432,4878.0
2015-11-20 13:25:00,97.27,97.29,97.18,97.2,3762.0,65.432,65.4454,65.3714,65.3849,3762.0
2015-11-20 13:30:00,97.18,97.18,97.03,97.09,6278.0,65.3714,65.3714,65.2705,65.3109,6278.0
2015-11-20 13:35:00,97.03,97.05,96.92,96.97,3927.0,65.2705,65.284,65.1965,65.2302,3927.0
2015-11-20 13:40:00,97.0,97.11,97.0,97.03,6101.0,65.2504,65.3243,65.2504,65.2705,6101.0
2015-11-20 13:45:00,97.07,97.09,97.04,97.09,3481.0,65.2974,65.3109,65.2773,65.3109,3481.0
2015-11-20 13:50:00,97.11,97.19,97.06,97.09,14938.0,65.3243,65.3782,65.2907,65.3109,14938.0
2015-11-20 13:55:00,97.14,97.3,97.14,97.26,5700.0,65.3445,65.4522,65.3445,65.4253,5700.0
2015-11-20 14:00:00,97.28,97.33,97.23,97.27,3523.0,65.4387,65.4723,65.4051,65.432,3523.0
2015-11-20 14:05:00,97.29,97.36,97.24,97.34,8170.0,65.4454,65.4925,65.4118,65.4791,8170.0
2015-11-20 14:10:00,97.31,97.34,97.28,97.29,3338.0,65.4589,65.4791,65.4387,65.4454,3338.0
2015-11-20 14:15:00,97.3,97.35,97.23,97.35,4934.0,65.4522,65.4858,65.4051,65.4858,4934.0
2015-11-20 14:20:00,97.33,97.35,97.27,97.3,6067.0,65.4723,65.4858,65.432,65.4522,6067.0
2015-11-20 14:25:00,97.3,97.35,97.26,97.3,8153.0,65.4522,65.4858,65.4253,65.4522,8153.0
2015-11-20 14:30:00,97.32,97.39,97.25,97.39,60635.0,65.4656,65.5127,65.4185,65.5127,60635.0
2015-11-20 14:35:00,97.35,97.46,97.31,97.42,7912.0,65.4858,65.5598,65.4589,65.5329,7912.0
2015-11-20 14:40:00,97.42,97.42,97.36,97.37,13936.0,65.5329,65.5329,65.4925,65.4992,13936.0
2015-11-20 14:45:00,97.38,97.46,97.37,97.41,8287.0,65.506,65.5598,65.4992,65.5262,8287.0
2015-11-20 14:50:00,97.42,97.42,97.37,97.37,6176.0,65.5329,65.5329,65.4992,65.4992,6176.0
2015-11-20 14:55:00,97.35,97.36,97.27,97.27,5790.0,65.4858,65.4925,65.432,65.432,5790.0
2015-11-20 15:00:00,97.3,97.38,97.25,97.27,7820.0,65.4522,65.506,65.4185,65.432,7820.0
2015-11-20 15:05:00,97.26,97.34,97.2,97.27,8996.0,65.4253,65.4791,65.3849,65.432,8996.0
2015-11-20 15:10:00,97.28,97.4,97.26,97.37,7200.0,65.4387,65.5194,65.4253,65.4992,7200.0
2015-11-20 15:15:00,97.37,97.42,97.36,97.38,10735.0,65.4992,65.5329,65.4925,65.506,10735.0
2015-11-20 15:20:00,97.38,97.42,97.34,97.37,12701.0,65.506,65.5329,65.4791,65.4992,12701.0
2015-11-20 15:25:00,97.38,97.41,97.3,97.4,7548.0,65.506,65.5262,65.4522,65.5194,7548.0
2015-11-20 15:30:00,97.39,97.44,97.36,97.41,22283.0,65.5127,65.5463,65.4925,65.5262,22283.0
2015-11-20 15:35:00,97.4,97.41,97.31,97.33,20700.0,65.5194,65.5262,65.4589,65.4723,20700.0
2015-11-20 15:40:00,97.33,97.41,97.31,97.4,19502.0,65.4723,65.5262,65.4589,65.5194,19502.0
2015-11-20 15:45:00,97.39,97.43,97.35,97.37,24283.0,65.5127,65.5396,65.4858,65.4992,24283.0
2015-11-20 15:50:00,97.4,97.71,97.4,97.49,131242.0,65.5194,65.728,65.5194,65.58,131242.0
2015-11-20 15:55:00,97.5,97.65,97.42,97.63,314489.0,65.5867,65.6876,65.5329,65.6741,314489.0
2015-11-23 09:30:00,97.45,97.94,97.33,97.33,17867.0,65.5531,65.8827,65.4723,65.4723,17867.0
2015-11-23 09:35:00,97.42,97.43,97.1,97.21,8748.0,65.5329,65.5396,65.3176,65.3916,8748.0
2015-11-23 09:40:00,97.25,97.29,97.18,97.24,1100.0,65.4185,65.4454,65.3714,65.4118,1100.0
2015-11-23 09:45:00,97.21,97.25,97.01,97.03,16852.0,65.3916,65.4185,65.2571,65.2705,16852.0
2015-11-23 09:50:00,97.03,97.08,96.81,96.88,25138.0,65.2705,65.3042,65.1225,65.1696,25138.0
2015-11-23 09:55:00,96.88,96.88,96.72,96.82,19402.0,65.1696,65.1696,65.062,65.1293,19402.0
2015-11-23 10:00:00,96.92,97.24,96.92,97.16,2400.0,65.1965,65.4118,65.1965,65.358,2400.0
2015-11-23 10:05:00,97.21,97.46,97.21,97.45,4089.0,65.3916,65.5598,65.3916,65.5531,4089.0
2015-11-23 10:10:00,97.49,97.59,97.42,97.59,6404.0,65.58,65.6472,65.5329,65.6472,6404.0
2015-11-23 10:15:00,97.59,97.64,97.53,97.57,6039.0,65.6472,65.6809,65.6069,65.6338,6039.0
2015-11-23 10:20:00,97.59,97.61,97.49,97.53,4963.0,65.6472,65.6607,65.58,65.6069,4963.0
2015-11-23 10:25:00,97.49,97.56,97.23,97.32,11180.0,65.58,65.6271,65.4051,65.4656,11180.0
2015-11-23 10:30:00,97.34,97.45,97.33,97.41,3000.0,65.4791,65.5531,65.4723,65.5262,3000.0
2015-11-23 10:35:00,97.45,97.55,97.44,97.45,2300.0,65.5531,65.6203,65.5463,65.5531,2300.0
2015-11-23 10:40:00,97.47,97.5,97.3,97.38,5551.0,65.5665,65.5867,65.4522,65.506,5551.0
2015-11-23 10:45:00,97.39,97.46,97.34,97.38,3900.0,65.5127,65.5598,65.4791,65.506,3900.0
2015-11-23 10:50:00,97.36,97.37,97.26,97.27,14493.0,65.4925,65.4992,65.4253,65.432,14493.0
2015-11-23 10:55:00,97.26,97.36,97.26,97.36,3100.0,65.4253,65.4925,65.4253,65.4925,3100.0
2015-11-23 11:00:00,97.36,97.43,97.31,97.35,5300.0,65.4925,65.5396,65.4589,65.4858,5300.0
2015-11-23 11:05:00,97.34,97.42,97.28,97.42,5950.0,65.4791,65.5329,65.4387,65.5329,5950.0
2015-11-23 11:10:00,97.4,97.4,97.28,97.37,14560.0,65.5194,65.5194,65.4387,65.4992,14560.0
2015-11-23 11:15:00,97.38,97.39,97.29,97.3,11400.0,65.506,65.5127,65.4454,65.4522,11400.0
2015-11-23 11:20:00,97.31,97.31,97.22,97.3,3098.0,65.4589,65.4589,65.3983,65.4522,3098.0
2015-11-23 11:25:00,97.26,97.29,97.22,97.27,5600.0,65.4253,65.4454,65.3983,65.432,5600.0
2015-11-23 11:30:00,97.25,97.3,97.22,97.25,7728.0,65.4185,65.4522,65.3983,65.4185,7728.0
2015-11-23 11:35:00,97.27,97.28,97.22,97.22,5200.0,65.432,65.4387,65.3983,65.3983,5200.0
2015-11-23 11:40:00,97.23,97.4,97.23,97.39,6459.0,65.4051,65.5194,65.4051,65.5127,6459.0
2015-11-23 11:45:00,97.39,97.39,97.33,97.37,4000.0,65.5127,65.5127,65.4723,65.4992,4000.0
2015-11-23 11:50:00,97.39,97.4,97.37,97.38,7952.0,65.5127,65.5194,65.4992,65.506,7952.0
2015-11-23 11:55:00,97.37,97.39,97.3,97.34,7927.0,65.4992,65.5127,65.4522,65.4791,7927.0
2015-11-23 12:00:00,97.32,97.39,97.31,97.36,12414.0,65.4656,65.5127,65.4589,65.4925,12414.0
2015-11-23 12:05:00,97.36,97.42,97.35,97.42,2108.0,65.4925,65.5329,65.4858,65.5329,2108.0
2015-11-23 12:10:00,97.41,97.42,97.37,97.4,3005.0,65.5262,65.5329,65.4992,65.5194,3005.0
2015-11-23 12:15:00,97.37,97.37,97.29,97.32,5110.0,65.4992,65.4992,65.4454,65.4656,5110.0
2015-11-23 12:20:00,97.32,97.35,97.29,97.33,2113.0,65.4656,65.4858,65.4454,65.4723,2113.0
2015-11-23 12:25:00,97.35,97.36,97.33,97.33,2300.0,65.4858,65.4925,65.4723,65.4723,2300.0
2015-11-23 12:30:00,97.29,97.39,97.29,97.35,2000.0,65.4454,65.5127,65.4454,65.4858,2000.0
2015-11-23 12:35:00,97.36,97.4,97.35,97.39,2000.0,65.4925,65.5194,65.4858,65.5127,2000.0
2015-11-23 12:40:00,97.42,97.42,97.3,97.35,5753.0,65.5329,65.5329,65.4522,65.4858,5753.0
2015-11-23 12:45:00,97.36,97.41,97.35,97.41,3659.0,65.4925,65.5262,65.4858,65.5262,3659.0
2015-11-23 12:50:00,97.41,97.41,97.35,97.35,13400.0,65.5262,65.5262,65.4858,65.4858,13400.0
2015-11-23 12:55:00,97.36,97.39,97.33,97.33,9150.0,65.4925,65.5127,65.4723,65.4723,9150.0
2015-11-23 13:00:00,97.34,97.39,97.34,97.38,2858.0,65.4791,65.5127,65.4791,65.506,2858.0
2015-11-23 13:05:00,97.37,97.37,97.25,97.26,3631.0,65.4992,65.4992,65.4185,65.4253,3631.0
2015-11-23 13:10:00,97.28,97.4,97.28,97.35,10673.0,65.4387,65.5194,65.4387,65.4858,10673.0
2015-11-23 13:15:00,97.33,97.4,97.32,97.32,4962.0,65.4723,65.5194,65.4656,65.4656,4962.0
2015-11-23 13:20:00,97.36,97.4,97.33,97.37,4869.0,65.4925,65.5194,65.4723,65.4992,4869.0
2015-11-23 13:25:00,97.35,97.41,97.33,97.4,8294.0,65.4858,65.5262,65.4723,65.5194,8294.0
2015-11-23 13:30:00,97.38,97.4,97.3,97.3,4565.0,65.506,65.5194,65.4522,65.4522,4565.0
2015-11-23 13:35:00,97.31,97.36,97.29,97.31,13252.0,65.4589,65.4925,65.4454,65.4589,13252.0
2015-11-23 13:40:00,97.32,97.32,97.26,97.28,1900.0,65.4656,65.4656,65.4253,65.4387,1900.0
2015-11-23 13:45:00,97.3,97.32,97.19,97.19,4998.0,65.4522,65.4656,65.3782,65.3782,4998.0
2015-11-23 13:50:00,97.22,97.41,97.22,97.38,18460.0,65.3983,65.5262,65.3983,65.506,18460.0
2015-11-23 13:55:00,97.38,97.43,97.38,97.39,7395.0,65.506,65.5396,65.506,65.5127,7395.0
2015-11-23 14:00:00,97.37,97.44,97.35,97.36,16879.0,65.4992,65.5463,65.4858,65.4925,16879.0
2015-11-23 14:05:00,97.35,97.39,97.35,97.37,3800.0,65.4858,65.5127,65.4858,65.4992,3800.0
2015-11-23 14:10:00,97.36,97.42,97.36,97.42,3921.0,65.4925,65.5329,65.4925,65.5329,3921.0
2015-11-23 14:15:00,97.39,97.5,97.35,97.36,79786.0,65.5127,65.5867,65.4858,65.4925,79786.0
2015-11-23 14:20:00,97.35,97.36,97.32,97.34,2500.0,65.4858,65.4925,65.4656,65.4791,2500.0
2015-11-23 14:25:00,97.33,97.35,97.28,97.28,4000.0,65.4723,65.4858,65.4387,65.4387,4000.0
2015-11-23 14:30:00,97.3,97.3,97.24,97.25,5219.0,65.4522,65.4522,65.4118,65.4185,5219.0
2015-11-23 14:35:00,97.24,97.27,97.18,97.23,6541.0,65.4118,65.432,65.3714,65.4051,6541.0
2015-11-23 14:40:00,97.22,97.25,97.15,97.2,4759.0,65.3983,65.4185,65.3513,65.3849,4759.0
2015-11-23 14:45:00,97.16,97.36,97.16,97.35,24167.0,65.358,65.4925,65.358,65.4858,24167.0
2015-11-23 14:50:00,97.31,97.35,97.27,97.35,5802.0,65.4589,65.4858,65.432,65.4858,5802.0
2015-11-23 14:55:00,97.33,97.42,97.33,97.42,6126.0,65.4723,65.5329,65.4723,65.5329,6126.0
2015-11-23 15:00:00,97.4,97.44,97.35,97.37,27869.0,65.5194,65.5463,65.4858,65.4992,27869.0
2015-11-23 15:05:00,97.37,97.45,97.36,97.39,9712.0,65.4992,65.5531,65.4925,65.5127,9712.0
2015-11-23 15:10:00,97.37,97.43,97.37,97.42,6266.0,65.4992,65.5396,65.4992,65.5329,6266.0
2015-11-23 15:15:00,97.41,97.43,97.37,97.43,14800.0,65.5262,65.5396,65.4992,65.5396,14800.0
2015-11-23 15:20:00,97.42,97.44,97.36,97.39,38043.0,65.5329,65.5463,65.4925,65.5127,38043.0
2015-11-23 15:25:00,97.39,97.42,97.33,97.34,15278.0,65.5127,65.5329,65.4723,65.4791,15278.0
2015-11-23 15:30:00,97.34,97.44,97.34,97.43,12700.0,65.4791,65.5463,65.4791,65.5396,12700.0
2015-11-23 15:35:00,97.43,97.44,97.4,97.41,14188.0,65.5396,65.5463,65.5194,65.5262,14188.0
2015-11-23 15:40:00,97.4,97.44,97.36,97.41,18800.0,65.5194,65.5463,65.4925,65.5262,18800.0
2015-11-23 15:45:00,97.42,97.47,97.4,97.4,34415.0,65.5329,65.5665,65.5194,65.5194,34415.0
2015-11-23 15:50:00,97.41,97.43,97.38,97.41,185519.0,65.5262,65.5396,65.506,65.5262,185519.0
2015-11-23 15:55:00,97.41,97.43,97.3,97.32,39482.0,65.5262,65.5396,65.4522,65.4656,39482.0
2015-11-24 09:30:00,96.47,96.67,96.37,96.49,16150.0,64.8938,65.0284,64.8266,64.9073,16150.0
2015-11-24 09:35:00,96.3,96.47,96.07,96.11,7085.0,64.7795,64.8938,64.6248,64.6517,7085.0
2015-11-24 09:40:00,96.17,96.3,95.94,96.26,8366.0,64.692,64.7795,64.5373,64.7526,8366.0
2015-11-24 09:45:00,96.18,96.25,95.94,95.98,10079.0,64.6988,64.7458,64.5373,64.5642,10079.0
2015-11-24 09:50:00,95.95,96.3,95.95,96.3,4348.0,64.544,64.7795,64.544,64.7795,4348.0
2015-11-24 09:55:00,96.3,96.33,96.06,96.32,4383.0,64.7795,64.7997,64.618,64.7929,4383.0
2015-11-24 10:00:00,96.2,96.21,95.98,96.05,11494.0,64.7122,64.7189,64.5642,64.6113,11494.0
2015-11-24 10:05:00,96.09,96.14,96.0,96.13,7100.0,64.6382,64.6718,64.5777,64.6651,7100.0
2015-11-24 10:10:00,96.08,96.2,95.98,96.09,17567.0,64.6315,64.7122,64.5642,64.6382,17567.0
2015-11-24 10:15:00,96.07,96.22,96.01,96.04,23620.0,64.6248,64.7257,64.5844,64.6046,23620.0
2015-11-24 10:20:00,96.0,96.05,95.94,96.0,11900.0,64.5777,64.6113,64.5373,64.5777,11900.0
2015-11-24 10:25:00,95.98,96.01,95.75,95.75,9100.0,64.5642,64.5844,64.4095,64.4095,9100.0
2015-11-24 10:30:00,95.75,95.75,95.58,95.61,9519.0,64.4095,64.4095,64.2951,64.3153,9519.0
2015-11-24 10:35:00,95.58,95.63,95.5,95.57,12069.0,64.2951,64.3288,64.2413,64.2884,12069.0
2015-11-24 10:40:00,95.55,95.64,95.45,95.5,15710.0,64.275,64.3355,64.2077,64.2413,15710.0
2015-11-24 10:45:00,95.51,95.55,95.34,95.34,8443.0,64.2481,64.275,64.1337,64.1337,8443.0
2015-11-24 10:50:00,95.32,95.47,95.29,95.4,6250.0,64.1202,64.2211,64.1001,64.1741,6250.0
2015-11-24 10:55:00,95.44,95.46,95.32,95.35,5950.0,64.201,64.2144,64.1202,64.1404,5950.0
2015-11-24 11:00:00,95.38,95.48,95.33,95.47,3400.0,64.1606,64.2279,64.127,64.2211,3400.0
2015-11-24 11:05:00,95.48,95.53,95.47,95.51,6000.0,64.2279,64.2615,64.2211,64.2481,6000.0
2015-11-24 11:10:00,95.5,95.51,95.43,95.44,4948.0,64.2413,64.2481,64.1942,64.201,4948.0
2015-11-24 11:15:00,95.41,95.44,95.28,95.37,17818.0,64.1808,64.201,64.0933,64.1539,17818.0
2015-11-24 11:20:00,95.37,95.47,95.28,95.47,8468.0,64.1539,64.2211,64.0933,64.2211,8468.0
2015-11-24 11:25:00,95.52,95.55,95.47,95.52,6945.0,64.2548,64.275,64.2211,64.2548,6945.0
2015-11-24 11:30:00,95.54,95.69,95.54,95.6,5421.0,64.2682,64.3691,64.2682,64.3086,5421.0
2015-11-24 11:35:00,95.59,95.76,95.58,95.7,5267.0,64.3019,64.4162,64.2951,64.3759,5267.0
2015-11-24 11:40:00,95.69,95.76,95.68,95.69,4150.0,64.3691,64.4162,64.3624,64.3691,4150.0
2015-11-24 11:45:00,95.69,95.69,95.58,95.61,6109.0,64.3691,64.3691,64.2951,64.3153,6109.0
2015-11-24 11:50:00,95.59,95.61,95.51,95.51,8984.0,64.3019,64.3153,64.2481,64.2481,8984.0
2015-11-24 11:55:00,95.5,95.62,95.5,95.58,5202.0,64.2413,64.322,64.2413,64.2951,5202.0
2015-11-24 12:00:00,95.6,95.62,95.49,95.51,10296.0,64.3086,64.322,64.2346,64.2481,10296.0
2015-11-24 12:05:00,95.51,95.55,95.45,95.49,6198.0,64.2481,64.275,64.2077,64.2346,6198.0
2015-11-24 12:10:00,95.48,95.54,95.44,95.46,5300.0,64.2279,64.2682,64.201,64.2144,5300.0
2015-11-24 12:15:00,95.48,95.49,95.4,95.44,10718.0,64.2279,64.2346,64.1741,64.201,10718.0
2015-11-24 12:20:00,95.4,95.48,95.4,95.44,6872.0,64.1741,64.2279,64.1741,64.201,6872.0
2015-11-24 12:25:00,95.43,95.47,95.35,95.45,6815.0,64.1942,64.2211,64.1404,64.2077,6815.0
2015-11-24 12:30:00,95.47,95.47,95.35,95.35,5300.0,64.2211,64.2211,64.1404,64.1404,5300.0
2015-11-24 12:35:00,95.36,95.38,95.31,95.34,8208.0,64.1472,64.1606,64.1135,64.1337,8208.0
2015-11-24 12:40:00,95.35,95.36,95.32,95.33,5082.0,64.1404,64.1472,64.1202,64.127,5082.0
2015-11-24 12:45:00,95.37,95.38,95.31,95.37,5533.0,64.1539,64.1606,64.1135,64.1539,5533.0
2015-11-24 12:50:00,95.36,95.51,95.36,95.47,4400.0,64.1472,64.2481,64.1472,64.2211,4400.0
2015-11-24 12:55:00,95.51,95.59,95.47,95.59,4000.0,64.2481,64.3019,64.2211,64.3019,4000.0
2015-11-24 13:00:00,95.58,95.69,95.57,95.68,8625.0,64.2951,64.3691,64.2884,64.3624,8625.0
2015-11-24 13:05:00,95.7,95.82,95.68,95.82,12817.0,64.3759,64.4566,64.3624,64.4566,12817.0
2015-11-24 13:10:00,95.84,95.84,95.62,95.63,9932.0,64.47,64.47,64.322,64.3288,9932.0
2015-11-24 13:15:00,95.63,95.64,95.58,95.61,4979.0,64.3288,64.3355,64.2951,64.3153,4979.0
2015-11-24 13:20:00,95.6,95.73,95.59,95.69,7203.0,64.3086,64.396,64.3019,64.3691,7203.0
2015-11-24 13:25:00,95.71,95.77,95.68,95.69,6381.0,64.3826,64.423,64.3624,64.3691,6381.0
2015-11-24 13:30:00,95.68,95.77,95.67,95.73,15512.0,64.3624,64.423,64.3557,64.396,15512.0
2015-11-24 13:35:00,95.73,95.77,95.68,95.75,16838.0,64.396,64.423,64.3624,64.4095,16838.0
2015-11-24 13:40:00,95.76,95.82,95.76,95.79,4909.0,64.4162,64.4566,64.4162,64.4364,4909.0
2015-11-24 13:45:00,95.81,95.81,95.73,95.73,8700.0,64.4499,64.4499,64.396,64.396,8700.0
2015-11-24 13:50:00,95.73,95.77,95.71,95.76,24190.0,64.396,64.423,64.3826,64.4162,24190.0
2015-11-24 13:55:00,95.76,95.77,95.73,95.76,10436.0,64.4162,64.423,64.396,64.4162,10436.0
2015-11-24 14:00:00,95.74,95.81,95.74,95.81,8078.0,64.4028,64.4499,64.4028,64.4499,8078.0
2015-11-24 14:05:00,95.82,95.98,95.82,95.9,14892.0,64.4566,64.5642,64.4566,64.5104,14892.0
2015-11-24 14:10:00,95.91,95.93,95.72,95.75,9178.0,64.5171,64.5306,64.3893,64.4095,9178.0
2015-11-24 14:15:00,95.72,95.74,95.61,95.65,10191.0,64.3893,64.4028,64.3153,64.3422,10191.0
2015-11-24 14:20:00,95.7,95.7,95.59,95.64,9400.0,64.3759,64.3759,64.3019,64.3355,9400.0
2015-11-24 14:25:00,95.65,95.73,95.62,95.65,6523.0,64.3422,64.396,64.322,64.3422,6523.0
2015-11-24 14:30:00,95.69,95.84,95.69,95.84,5053.0,64.3691,64.47,64.3691,64.47,5053.0
2015-11-24 14:35:00,95.87,95.9,95.83,95.88,18175.0,64.4902,64.5104,64.4633,64.4969,18175.0
2015-11-24 14:40:00,95.89,95.9,95.84,95.84,11704.0,64.5037,64.5104,64.47,64.47,11704.0
2015-11-24 14:45:00,95.85,95.89,95.83,95.84,4153.0,64.4768,64.5037,64.4633,64.47,4153.0
2015-11-24 14:50:00,95.83,95.97,95.83,95.97,16543.0,64.4633,64.5575,64.4633,64.5575,16543.0
2015-11-24 14:55:00,95.94,96.01,95.94,96.01,5246.0,64.5373,64.5844,64.5373,64.5844,5246.0
2015-11-24 15:00:00,96.0,96.02,95.95,95.96,7240.0,64.5777,64.5911,64.544,64.5508,7240.0
2015-11-24 15:05:00,95.98,96.21,95.97,96.2,7205.0,64.5642,64.7189,64.5575,64.7122,7205.0
2015-11-24 15:10:00,96.19,96.23,96.15,96.17,8527.0,64.7055,64.7324,64.6786,64.692,8527.0
2015-11-24 15:15:00,96.18,96.21,96.12,96.13,11032.0,64.6988,64.7189,64.6584,64.6651,11032.0
2015-11-24 15:20:00,96.12,96.19,96.1,96.15,8852.0,64.6584,64.7055,64.6449,64.6786,8852.0
2015-11-24 15:25:00,96.15,96.21,96.13,96.19,14051.0,64.6786,64.7189,64.6651,64.7055,14051.0
2015-11-24 15:30:00,96.18,96.25,96.13,96.17,16175.0,64.6988,64.7458,64.6651,64.692,16175.0
2015-11-24 15:35:00,96.17,96.18,96.11,96.14,11874.0,64.692,64.6988,64.6517,64.6718,11874.0
2015-11-24 15:40:00,96.19,96.22,96.15,96.22,11779.0,64.7055,64.7257,64.6786,64.7257,11779.0
2015-11-24 15:45:00,96.2,96.21,96.12,96.19,25912.0,64.7122,64.7189,64.6584,64.7055,25912.0
2015-11-24 15:50:00,96.17,96.2,96.09,96.2,63348.0,64.692,64.7122,64.6382,64.7122,63348.0
2015-11-24 15:55:00,96.18,96.23,96.15,96.15,64837.0,64.6988,64.7324,64.6786,64.6786,64837.0
2015-11-25 09:30:00,96.47,96.47,96.11,96.16,11474.0,64.8938,64.8938,64.6517,64.6853,11474.0
2015-11-25 09:35:00,96.25,96.25,95.73,96.04,10077.0,64.7458,64.7458,64.396,64.6046,10077.0
2015-11-25 09:40:00,96.02,96.22,95.92,96.02,10547.0,64.5911,64.7257,64.5239,64.5911,10547.0
2015-11-25 09:45:00,96.11,96.16,95.98,96.1,6668.0,64.6517,64.6853,64.5642,64.6449,6668.0
2015-11-25 09:50:00,96.07,96.18,95.98,96.05,2200.0,64.6248,64.6988,64.5642,64.6113,2200.0
2015-11-25 09:55:00,96.07,96.18,96.07,96.08,8898.0,64.6248,64.6988,64.6248,64.6315,8898.0
2015-11-25 10:00:00,96.15,96.35,96.11,96.35,7115.0,64.6786,64.8131,64.6517,64.8131,7115.0
2015-11-25 10:05:00,96.39,96.4,96.24,96.3,5051.0,64.84,64.8467,64.7391,64.7795,5051.0
2015-11-25 10:10:00,96.27,96.27,96.2,96.21,1767.0,64.7593,64.7593,64.7122,64.7189,1767.0
2015-11-25 10:15:00,96.16,96.21,96.12,96.2,1367.0,64.6853,64.7189,64.6584,64.7122,1367.0
2015-11-25 10:20:00,96.23,96.23,96.05,96.09,2135.0,64.7324,64.7324,64.6113,64.6382,2135.0
2015-11-25 10:25:00,96.1,96.17,96.09,96.15,5687.0,64.6449,64.692,64.6382,64.6786,5687.0
2015-11-25 10:30:00,96.11,96.21,96.11,96.19,3368.0,64.6517,64.7189,64.6517,64.7055,3368.0
2015-11-25 10:35:00,96.19,96.2,96.12,96.12,6874.0,64.7055,64.7122,64.6584,64.6584,6874.0
2015-11-25 10:40:00,96.11,96.13,96.06,96.09,3315.0,64.6517,64.6651,64.618,64.6382,3315.0
2015-11-25 10:45:00,96.06,96.13,96.05,96.05,2531.0,64.618,64.6651,64.6113,64.6113,2531.0
2015-11-25 10:50:00,96.06,96.09,95.96,95.96,2739.0,64.618,64.6382,64.5508,64.5508,2739.0
2015-11-25 10:55:00,95.97,96.02,95.96,96.01,1400.0,64.5575,64.5911,64.5508,64.5844,1400.0
2015-11-25 11:00:00,95.99,95.99,95.92,95.92,912.0,64.5709,64.5709,64.5239,64.5239,912.0
2015-11-25 11:05:00,95.93,95.94,95.84,95.86,3992.0,64.5306,64.5373,64.47,64.4835,3992.0
2015-11-25 11:10:00,95.83,95.87,95.76,95.78,2315.0,64.4633,64.4902,64.4162,64.4297,2315.0
2015-11-25 11:15:00,95.8,95.85,95.8,95.85,2100.0,64.4431,64.4768,64.4431,64.4768,2100.0
2015-11-25 11:20:00,95.84,95.84,95.78,95.81,15560.0,64.47,64.47,64.4297,64.4499,15560.0
2015-11-25 11:25:00,95.83,95.87,95.79,95.84,6082.0,64.4633,64.4902,64.4364,64.47,6082.0
2015-11-25 11:30:00,95.83,95.86,95.79,95.83,4023.0,64.4633,64.4835,64.4364,64.4633,4023.0
2015-11-25 11:35:00,95.82,95.85,95.8,95.82,5200.0,64.4566,64.4768,64.4431,64.4566,5200.0
2015-11-25 11:40:00,95.82,95.87,95.77,95.82,8272.0,64.4566,64.4902,64.423,64.4566,8272.0
2015-11-25 11:45:00,95.81,95.85,95.8,95.84,4541.0,64.4499,64.4768,64.4431,64.47,4541.0
2015-11-25 11:50:00,95.85,95.9,95.85,95.89,2299.0,64.4768,64.5104,64.4768,64.5037,2299.0
2015-11-25 11:55:00,95.89,95.98,95.89,95.98,2020.0,64.5037,64.5642,64.5037,64.5642,2020.0
2015-11-25 12:00:00,96.01,96.06,95.99,96.0,3978.0,64.5844,64.618,64.5709,64.5777,3978.0
2015-11-25 12:05:00,96.01,96.01,95.93,95.96,2501.0,64.5844,64.5844,64.5306,64.5508,2501.0
2015-11-25 12:10:00,95.93,95.96,95.93,95.96,1752.0,64.5306,64.5508,64.5306,64.5508,1752.0
2015-11-25 12:15:00,95.98,96.04,95.97,95.97,5339.0,64.5642,64.6046,64.5575,64.5575,5339.0
2015-11-25 12:20:00,95.99,96.04,95.97,96.04,2775.0,64.5709,64.6046,64.5575,64.6046,2775.0
2015-11-25 12:25:00,96.02,96.02,95.96,96.01,2800.0,64.5911,64.5911,64.5508,64.5844,2800.0
2015-11-25 12:30:00,96.02,96.02,96.02,96.02,400.0,64.5911,64.5911,64.5911,64.5911,400.0
2015-11-25 12:35:00,96.02,96.04,95.93,95.96,3102.0,64.5911,64.6046,64.5306,64.5508,3102.0
2015-11-25 12:40:00,95.94,95.95,95.91,95.95,1706.0,64.5373,64.544,64.5171,64.544,1706.0
2015-11-25 12:45:00,95.96,95.98,95.95,95.97,2058.0,64.5508,64.5642,64.544,64.5575,2058.0
2015-11-25 12:50:00,95.94,95.99,95.94,95.99,2002.0,64.5373,64.5709,64.5373,64.5709,2002.0
2015-11-25 12:55:00,96.01,96.02,95.95,95.95,1139.0,64.5844,64.5911,64.544,64.544,1139.0
2015-11-25 13:00:00,95.95,95.96,95.92,95.94,1799.0,64.544,64.5508,64.5239,64.5373,1799.0
2015-11-25 13:05:00,96.0,96.0,96.0,96.0,300.0,64.5777,64.5777,64.5777,64.5777,300.0
2015-11-25 13:10:00,96.0,96.0,95.93,95.98,1101.0,64.5777,64.5777,64.5306,64.5642,1101.0
2015-11-25 13:15:00,95.97,95.98,95.96,95.98,7030.0,64.5575,64.5642,64.5508,64.5642,7030.0
2015-11-25 13:20:00,95.99,95.99,95.93,95.94,7900.0,64.5709,64.5709,64.5306,64.5373,7900.0
2015-11-25 13:25:00,95.91,95.92,95.87,95.89,3690.0,64.5171,64.5239,64.4902,64.5037,3690.0
2015-11-25 13:30:00,95.9,95.94,95.9,95.94,1508.0,64.5104,64.5373,64.5104,64.5373,1508.0
2015-11-25 13:35:00,95.93,95.94,95.89,95.9,4200.0,64.5306,64.5373,64.5037,64.5104,4200.0
2015-11-25 13:40:00,95.89,95.92,95.86,95.92,2500.0,64.5037,64.5239,64.4835,64.5239,2500.0
2015-11-25 13:45:00,95.92,95.98,95.89,95.97,2602.0,64.5239,64.5642,64.5037,64.5575,2602.0
2015-11-25 13:50:00,95.95,95.99,95.92,95.92,2729.0,64.544,64.5709,64.5239,64.5239,2729.0
2015-11-25 13:55:00,95.89,95.98,95.89,95.96,4561.0,64.5037,64.5642,64.5037,64.5508,4561.0
2015-11-25 14:00:00,95.97,95.99,95.95,95.99,5100.0,64.5575,64.5709,64.544,64.5709,5100.0
2015-11-25 14:05:00,96.0,96.0,95.95,95.98,6426.0,64.5777,64.5777,64.544,64.5642,6426.0
2015-11-25 14:10:00,95.97,96.04,95.96,96.02,7174.0,64.5575,64.6046,64.5508,64.5911,7174.0
2015-11-25 14:15:00,96.02,96.05,96.0,96.05,3354.0,64.5911,64.6113,64.5777,64.6113,3354.0
2015-11-25 14:20:00,96.07,96.07,96.01,96.03,4067.0,64.6248,64.6248,64.5844,64.5979,4067.0
2015-11-25 14:25:00,95.98,96.03,95.98,96.02,4044.0,64.5642,64.5979,64.5642,64.5911,4044.0
2015-11-25 14:30:00,96.0,96.03,96.0,96.01,5300.0,64.5777,64.5979,64.5777,64.5844,5300.0
2015-11-25 14:35:00,96.01,96.03,95.97,96.01,14344.0,64.5844,64.5979,64.5575,64.5844,14344.0
2015-11-25 14:40:00,96.0,96.02,95.95,96.0,9846.0,64.5777,64.5911,64.544,64.5777,9846.0
2015-11-25 14:45:00,96.02,96.04,95.98,96.02,14685.0,64.5911,64.6046,64.5642,64.5911,14685.0
2015-11-25 14:50:00,96.03,96.04,96.0,96.02,6909.0,64.5979,64.6046,64.5777,64.5911,6909.0
2015-11-25 14:55:00,96.04,96.04,95.99,96.01,4567.0,64.6046,64.6046,64.5709,64.5844,4567.0
2015-11-25 15:00:00,96.03,96.06,96.02,96.04,7014.0,64.5979,64.618,64.5911,64.6046,7014.0
2015-11-25 15:05:00,96.04,96.05,96.0,96.01,9718.0,64.6046,64.6113,64.5777,64.5844,9718.0
2015-11-25 15:10:00,96.01,96.01,95.97,96.0,7606.0,64.5844,64.5844,64.5575,64.5777,7606.0
2015-11-25 15:15:00,96.0,96.01,95.98,95.99,9358.0,64.5777,64.5844,64.5642,64.5709,9358.0
2015-11-25 15:20:00,95.97,96.0,95.96,95.99,13241.0,64.5575,64.5777,64.5508,64.5709,13241.0
2015-11-25 15:25:00,95.99,96.04,95.97,96.04,10929.0,64.5709,64.6046,64.5575,64.6046,10929.0
2015-11-25 15:30:00,96.03,96.04,95.98,95.98,8689.0,64.5979,64.6046,64.5642,64.5642,8689.0
2015-11-25 15:35:00,95.98,96.0,95.93,95.95,6295.0,64.5642,64.5777,64.5306,64.544,6295.0
2015-11-25 15:40:00,95.95,95.97,95.94,95.95,8146.0,64.544,64.5575,64.5373,64.544,8146.0
2015-11-25 15:45:00,95.94,96.0,95.92,95.96,29507.0,64.5373,64.5777,64.5239,64.5508,29507.0
2015-11-25 15:50:00,95.96,95.98,95.89,95.9,25269.0,64.5508,64.5642,64.5037,64.5104,25269.0
2015-11-25 15:55:00,95.89,95.95,95.88,95.92,23597.0,64.5037,64.544,64.4969,64.5239,23597.0
2015-11-27 09:30:00,96.06,96.26,95.99,96.04,6485.0,64.618,64.7526,64.5709,64.6046,6485.0
2015-11-27 09:35:00,96.04,96.05,95.68,96.04,5403.0,64.6046,64.6113,64.3624,64.6046,5403.0
2015-11-27 09:40:00,95.96,96.06,95.78,95.95,5027.0,64.5508,64.618,64.4297,64.544,5027.0
2015-11-27 09:45:00,96.0,96.05,95.76,95.91,3328.0,64.5777,64.6113,64.4162,64.5171,3328.0
2015-11-27 09:50:00,95.95,96.18,95.81,96.13,7965.0,64.544,64.6988,64.4499,64.6651,7965.0
2015-11-27 09:55:00,96.13,96.25,96.12,96.2,3700.0,64.6651,64.7458,64.6584,64.7122,3700.0
2015-11-27 10:00:00,96.23,96.25,96.04,96.04,4608.0,64.7324,64.7458,64.6046,64.6046,4608.0
2015-11-27 10:05:00,96.03,96.33,96.0,96.33,4633.0,64.5979,64.7997,64.5777,64.7997,4633.0
2015-11-27 10:10:00,96.31,96.38,96.28,96.38,2456.0,64.7862,64.8333,64.766,64.8333,2456.0
2015-11-27 10:15:00,96.34,96.48,96.29,96.48,5500.0,64.8064,64.9006,64.7727,64.9006,5500.0
2015-11-27 10:20:00,96.47,96.49,96.41,96.43,4300.0,64.8938,64.9073,64.8535,64.8669,4300.0
2015-11-27 10:25:00,96.49,96.55,96.46,96.47,5000.0,64.9073,64.9476,64.8871,64.8938,5000.0
2015-11-27 10:30:00,96.46,96.5,96.32,96.32,4647.0,64.8871,64.914,64.7929,64.7929,4647.0
2015-11-27 10:35:00,96.32,96.39,96.24,96.29,7932.0,64.7929,64.84,64.7391,64.7727,7932.0
2015-11-27 10:40:00,96.28,96.43,96.28,96.42,4869.0,64.766,64.8669,64.766,64.8602,4869.0
2015-11-27 10:45:00,96.43,96.48,96.42,96.43,1900.0,64.8669,64.9006,64.8602,64.8669,1900.0
2015-11-27 10:50:00,96.43,96.43,96.35,96.39,3440.0,64.8669,64.8669,64.8131,64.84,3440.0
2015-11-27 10:55:00,96.4,96.41,96.36,96.4,2260.0,64.8467,64.8535,64.8198,64.8467,2260.0
2015-11-27 11:00:00,96.41,96.49,96.38,96.46,3000.0,64.8535,64.9073,64.8333,64.8871,3000.0
2015-11-27 11:05:00,96.47,96.55,96.44,96.51,2700.0,64.8938,64.9476,64.8737,64.9207,2700.0
2015-11-27 11:10:00,96.52,96.55,96.47,96.49,2228.0,64.9275,64.9476,64.8938,64.9073,2228.0
2015-11-27 11:15:00,96.5,96.51,96.45,96.5,6599.0,64.914,64.9207,64.8804,64.914,6599.0
2015-11-27 11:20:00,96.5,96.5,96.36,96.43,6400.0,64.914,64.914,64.8198,64.8669,6400.0
2015-11-27 11:25:00,96.45,96.45,96.4,96.42,11700.0,64.8804,64.8804,64.8467,64.8602,11700.0
2015-11-27 11:30:00,96.49,96.56,96.46,96.47,4056.0,64.9073,64.9544,64.8871,64.8938,4056.0
2015-11-27 11:35:00,96.51,96.6,96.51,96.54,2300.0,64.9207,64.9813,64.9207,64.9409,2300.0
2015-11-27 11:40:00,96.51,96.52,96.41,96.42,5863.0,64.9207,64.9275,64.8535,64.8602,5863.0
2015-11-27 11:45:00,96.42,96.43,96.3,96.34,6365.0,64.8602,64.8669,64.7795,64.8064,6365.0
2015-11-27 11:50:00,96.34,96.36,96.21,96.22,5957.0,64.8064,64.8198,64.7189,64.7257,5957.0
2015-11-27 11:55:00,96.2,96.26,96.16,96.23,3908.0,64.7122,64.7526,64.6853,64.7324,3908.0
2015-11-27 12:00:00,96.28,96.34,96.25,96.33,5724.0,64.766,64.8064,64.7458,64.7997,5724.0
2015-11-27 12:05:00,96.35,96.49,96.29,96.46,4896.0,64.8131,64.9073,64.7727,64.8871,4896.0
2015-11-27 12:10:00,96.5,96.57,96.46,96.57,2900.0,64.914,64.9611,64.8871,64.9611,2900.0
2015-11-27 12:15:00,96.58,96.67,96.57,96.66,4100.0,64.9678,65.0284,64.9611,65.0216,4100.0
2015-11-27 12:20:00,96.62,96.62,96.54,96.59,2960.0,64.9947,64.9947,64.9409,64.9746,2960.0
2015-11-27 12:25:00,96.57,96.59,96.53,96.59,5600.0,64.9611,64.9746,64.9342,64.9746,5600.0
2015-11-27 12:30:00,96.59,96.64,96.57,96.64,4465.0,64.9746,65.0082,64.9611,65.0082,4465.0
2015-11-27 12:35:00,96.64,96.67,96.6,96.6,4527.0,65.0082,65.0284,64.9813,64.9813,4527.0
2015-11-27 12:40:00,96.6,96.64,96.59,96.63,8100.0,64.9813,65.0082,64.9746,65.0015,8100.0
2015-11-27 12:45:00,96.63,96.63,96.59,96.61,5841.0,65.0015,65.0015,64.9746,64.988,5841.0
2015-11-27 12:50:00,96.63,96.66,96.56,96.65,11339.0,65.0015,65.0216,64.9544,65.0149,11339.0
2015-11-27 12:55:00,96.65,96.69,96.6,96.63,15909.0,65.0149,65.0418,64.9813,65.0015,15909.0
2015-11-30 09:30:00,96.7,96.85,96.5,96.64,15557.0,65.0485,65.1495,64.914,65.0082,15557.0
2015-11-30 09:35:00,96.64,96.78,96.35,96.62,14819.0,65.0082,65.1024,64.8131,64.9947,14819.0
2015-11-30 09:40:00,96.75,96.8,96.4,96.69,6948.0,65.0822,65.1158,64.8467,65.0418,6948.0
2015-11-30 09:45:00,96.7,96.7,96.08,96.15,16547.0,65.0485,65.0485,64.6315,64.6786,16547.0
2015-11-30 09:50:00,96.11,96.38,96.11,96.31,17783.0,64.6517,64.8333,64.6517,64.7862,17783.0
2015-11-30 09:55:00,96.37,96.41,96.18,96.34,12310.0,64.8266,64.8535,64.6988,64.8064,12310.0
2015-11-30 10:00:00,96.38,96.52,96.23,96.32,9256.0,64.8333,64.9275,64.7324,64.7929,9256.0
2015-11-30 10:05:00,96.23,96.42,96.23,96.35,6750.0,64.7324,64.8602,64.7324,64.8131,6750.0
2015-11-30 10:10:00,96.38,96.4,96.22,96.4,5233.0,64.8333,64.8467,64.7257,64.8467,5233.0
2015-11-30 10:15:00,96.34,96.41,96.22,96.28,7122.0,64.8064,64.8535,64.7257,64.766,7122.0
2015-11-30 10:20:00,96.27,96.37,96.21,96.21,6610.0,64.7593,64.8266,64.7189,64.7189,6610.0
2015-11-30 10:25:00,96.22,96.29,96.09,96.26,44364.0,64.7257,64.7727,64.6382,64.7526,44364.0
2015-11-30 10:30:00,96.21,96.43,96.21,96.32,10267.0,64.7189,64.8669,64.7189,64.7929,10267.0
2015-11-30 10:35:00,96.34,96.5,96.3,96.45,9962.0,64.8064,64.914,64.7795,64.8804,9962.0
2015-11-30 10:40:00,96.44,96.56,96.4,96.49,12913.0,64.8737,64.9544,64.8467,64.9073,12913.0
2015-11-30 10:45:00,96.51,96.52,96.4,96.52,9668.0,64.9207,64.9275,64.8467,64.9275,9668.0
2015-11-30 10:50:00,96.52,96.57,96.49,96.49,7300.0,64.9275,64.9611,64.9073,64.9073,7300.0
2015-11-30 10:55:00,96.48,96.64,96.48,96.59,10080.0,64.9006,65.0082,64.9006,64.9746,10080.0
2015-11-30 11:00:00,96.55,96.59,96.53,96.58,10030.0,64.9476,64.9746,64.9342,64.9678,10030.0
2015-11-30 11:05:00,96.59,96.65,96.52,96.55,13045.0,64.9746,65.0149,64.9275,64.9476,13045.0
2015-11-30 11:10:00,96.55,96.62,96.55,96.58,10800.0,64.9476,64.9947,64.9476,64.9678,10800.0
2015-11-30 11:15:00,96.56,96.63,96.54,96.54,5819.0,64.9544,65.0015,64.9409,64.9409,5819.0
2015-11-30 11:20:00,96.53,96.59,96.49,96.49,10165.0,64.9342,64.9746,64.9073,64.9073,10165.0
2015-11-30 11:25:00,96.46,96.46,96.36,96.44,5701.0,64.8871,64.8871,64.8198,64.8737,5701.0
2015-11-30 11:30:00,96.42,96.54,96.37,96.54,10808.0,64.8602,64.9409,64.8266,64.9409,10808.0
2015-11-30 11:35:00,96.52,96.64,96.52,96.55,9298.0,64.9275,65.0082,64.9275,64.9476,9298.0
2015-11-30 11:40:00,96.55,96.6,96.52,96.56,18199.0,64.9476,64.9813,64.9275,64.9544,18199.0
2015-11-30 11:45:00,96.57,96.58,96.51,96.56,12134.0,64.9611,64.9678,64.9207,64.9544,12134.0
2015-11-30 11:50:00,96.56,96.6,96.51,96.59,14858.0,64.9544,64.9813,64.9207,64.9746,14858.0
2015-11-30 11:55:00,96.61,96.63,96.53,96.56,15086.0,64.988,65.0015,64.9342,64.9544,15086.0
2015-11-30 12:00:00,96.56,96.58,96.42,96.45,12164.0,64.9544,64.9678,64.8602,64.8804,12164.0
2015-11-30 12:05:00,96.46,96.55,96.45,96.46,6907.0,64.8871,64.9476,64.8804,64.8871,6907.0
2015-11-30 12:10:00,96.48,96.52,96.44,96.51,5696.0,64.9006,64.9275,64.8737,64.9207,5696.0
2015-11-30 12:15:00,96.5,96.57,96.47,96.57,3654.0,64.914,64.9611,64.8938,64.9611,3654.0
2015-11-30 12:20:00,96.58,96.59,96.53,96.58,5100.0,64.9678,64.9746,64.9342,64.9678,5100.0
2015-11-30 12:25:00,96.58,96.68,96.57,96.68,7784.0,64.9678,65.0351,64.9611,65.0351,7784.0
2015-11-30 12:30:00,96.67,96.7,96.6,96.67,5551.0,65.0284,65.0485,64.9813,65.0284,5551.0
2015-11-30 12:35:00,96.66,96.68,96.65,96.67,2659.0,65.0216,65.0351,65.0149,65.0284,2659.0
2015-11-30 12:40:00,96.67,96.74,96.65,96.69,5500.0,65.0284,65.0755,65.0149,65.0418,5500.0
2015-11-30 12:45:00,96.71,96.73,96.67,96.7,2900.0,65.0553,65.0687,65.0284,65.0485,2900.0
2015-11-30 12:50:00,96.69,96.91,96.65,96.9,75062.0,65.0418,65.1898,65.0149,65.1831,75062.0
2015-11-30 12:55:00,96.91,97.01,96.89,97.0,24326.0,65.1898,65.2571,65.1764,65.2504,24326.0
2015-11-30 13:00:00,97.0,97.18,96.98,97.18,14392.0,65.2504,65.3714,65.2369,65.3714,14392.0
2015-11-30 13:05:00,97.18,97.18,97.09,97.11,9403.0,65.3714,65.3714,65.3109,65.3243,9403.0
2015-11-30 13:10:00,97.12,97.23,97.12,97.15,7159.0,65.3311,65.4051,65.3311,65.3513,7159.0
2015-11-30 13:15:00,97.16,97.35,97.16,97.22,8844.0,65.358,65.4858,65.358,65.3983,8844.0
2015-11-30 13:20:00,97.23,97.38,97.14,97.38,10984.0,65.4051,65.506,65.3445,65.506,10984.0
2015-11-30 13:25:00,97.39,97.69,97.39,97.67,16329.0,65.5127,65.7145,65.5127,65.7011,16329.0
2015-11-30 13:30:00,97.65,97.71,97.61,97.65,7950.0,65.6876,65.728,65.6607,65.6876,7950.0
2015-11-30 13:35:00,97.69,97.75,97.69,97.71,6776.0,65.7145,65.7549,65.7145,65.728,6776.0
2015-11-30 13:40:00,97.73,97.93,97.68,97.71,31162.0,65.7414,65.8759,65.7078,65.728,31162.0
2015-11-30 13:45:00,97.7,97.82,97.66,97.82,9669.0,65.7212,65.802,65.6943,65.802,9669.0
2015-11-30 13:50:00,97.78,97.86,97.74,97.84,8022.0,65.775,65.8289,65.7481,65.8154,8022.0
2015-11-30 13:55:00,97.86,97.91,97.8,97.8,6262.0,65.8289,65.8625,65.7885,65.7885,6262.0
2015-11-30 14:00:00,97.8,97.83,97.73,97.79,7220.0,65.7885,65.8087,65.7414,65.7818,7220.0
2015-11-30 14:05:00,97.81,97.99,97.8,97.96,11231.0,65.7952,65.9163,65.7885,65.8961,11231.0
2015-11-30 14:10:00,97.99,98.05,97.96,98.03,14982.0,65.9163,65.9567,65.8961,65.9432,14982.0
2015-11-30 14:15:00,98.03,98.08,98.0,98.01,11204.0,65.9432,65.9769,65.923,65.9298,11204.0
2015-11-30 14:20:00,98.0,98.08,97.99,98.06,22944.0,65.923,65.9769,65.9163,65.9634,22944.0
2015-11-30 14:25:00,98.06,98.08,97.99,98.06,11351.0,65.9634,65.9769,65.9163,65.9634,11351.0
2015-11-30 14:30:00,98.06,98.07,97.98,98.01,12967.0,65.9634,65.9701,65.9096,65.9298,12967.0
2015-11-30 14:35:00,98.0,98.07,97.96,98.06,10151.0,65.923,65.9701,65.8961,65.9634,10151.0
2015-11-30 14:40:00,98.03,98.12,98.02,98.12,7053.0,65.9432,66.0038,65.9365,66.0038,7053.0
2015-11-30 14:45:00,98.11,98.11,97.91,97.91,18783.0,65.997,65.997,65.8625,65.8625,18783.0
2015-11-30 14:50:00,97.93,98.03,97.87,97.91,10937.0,65.8759,65.9432,65.8356,65.8625,10937.0
2015-11-30 14:55:00,97.92,97.98,97.9,97.93,10400.0,65.8692,65.9096,65.8558,65.8759,10400.0
2015-11-30 15:00:00,97.92,97.95,97.85,97.93,17431.0,65.8692,65.8894,65.8221,65.8759,17431.0
2015-11-30 15:05:00,97.93,97.93,97.85,97.86,14929.0,65.8759,65.8759,65.8221,65.8289,14929.0
2015-11-30 15:10:00,97.89,97.89,97.78,97.79,13810.0,65.849,65.849,65.775,65.7818,13810.0
2015-11-30 15:15:00,97.79,97.91,97.79,97.89,19525.0,65.7818,65.8625,65.7818,65.849,19525.0
2015-11-30 15:20:00,97.85,97.88,97.73,97.73,22458.0,65.8221,65.8423,65.7414,65.7414,22458.0
2015-11-30 15:25:00,97.72,97.75,97.68,97.75,15340.0,65.7347,65.7549,65.7078,65.7549,15340.0
2015-11-30 15:30:00,97.74,97.95,97.74,97.91,18442.0,65.7481,65.8894,65.7481,65.8625,18442.0
2015-11-30 15:35:00,97.92,97.97,97.91,97.92,26778.0,65.8692,65.9029,65.8625,65.8692,26778.0
2015-11-30 15:40:00,97.92,97.96,97.8,97.81,40828.0,65.8692,65.8961,65.7885,65.7952,40828.0
2015-11-30 15:45:00,97.8,97.89,97.75,97.89,65828.0,65.7885,65.849,65.7549,65.849,65828.0
2015-11-30 15:50:00,97.88,97.88,97.3,97.71,112729.0,65.8423,65.8423,65.4522,65.728,112729.0
2015-11-30 15:55:00,97.71,97.83,97.5,97.64,188502.0,65.728,65.8087,65.5867,65.6809,188502.0
2015-12-01 09:30:00,98.19,98.47,98.13,98.37,18405.0,66.0508,66.2392,66.0105,66.1719,18405.0
2015-12-01 09:35:00,98.36,98.37,97.95,98.18,9762.0,66.1652,66.1719,65.8894,66.0441,9762.0
2015-12-01 09:40:00,98.17,98.48,98.14,98.44,18092.0,66.0374,66.2459,66.0172,66.219,18092.0
2015-12-01 09:45:00,98.46,98.46,98.27,98.43,23735.0,66.2325,66.2325,66.1047,66.2123,23735.0
2015-12-01 09:50:00,98.36,98.47,98.35,98.38,6605.0,66.1652,66.2392,66.1585,66.1787,6605.0
2015-12-01 09:55:00,98.44,98.46,98.31,98.36,13911.0,66.219,66.2325,66.1316,66.1652,13911.0
2015-12-01 10:00:00,98.37,98.37,97.76,97.76,69716.0,66.1719,66.1719,65.7616,65.7616,69716.0
2015-12-01 10:05:00,97.75,97.76,97.48,97.67,13274.0,65.7549,65.7616,65.5732,65.7011,13274.0
2015-12-01 10:10:00,97.62,97.62,97.47,97.48,4548.0,65.6674,65.6674,65.5665,65.5732,4548.0
2015-12-01 10:15:00,97.42,97.43,97.13,97.27,5751.0,65.5329,65.5396,65.3378,65.432,5751.0
2015-12-01 10:20:00,97.27,97.34,97.2,97.26,9472.0,65.432,65.4791,65.3849,65.4253,9472.0
2015-12-01 10:25:00,97.24,97.34,97.17,97.34,22983.0,65.4118,65.4791,65.3647,65.4791,22983.0
2015-12-01 10:30:00,97.29,97.29,97.2,97.2,9519.0,65.4454,65.4454,65.3849,65.3849,9519.0
2015-12-01 10:35:00,97.2,97.24,97.13,97.22,13112.0,65.3849,65.4118,65.3378,65.3983,13112.0
2015-12-01 10:40:00,97.18,97.27,97.14,97.18,6939.0,65.3714,65.432,65.3445,65.3714,6939.0
2015-12-01 10:45:00,97.18,97.28,97.13,97.2,7501.0,65.3714,65.4387,65.3378,65.3849,7501.0
2015-12-01 10:50:00,97.22,97.29,97.2,97.2,4400.0,65.3983,65.4454,65.3849,65.3849,4400.0
2015-12-01 10:55:00,97.21,97.31,97.2,97.23,12089.0,65.3916,65.4589,65.3849,65.4051,12089.0
2015-12-01 11:00:00,97.23,97.36,97.21,97.33,9862.0,65.4051,65.4925,65.3916,65.4723,9862.0
2015-12-01 11:05:00,97.3,97.31,97.19,97.21,10700.0,65.4522,65.4589,65.3782,65.3916,10700.0
2015-12-01 11:10:00,97.21,97.27,97.2,97.23,5050.0,65.3916,65.432,65.3849,65.4051,5050.0
2015-12-01 11:15:00,97.21,97.26,97.18,97.21,6450.0,65.3916,65.4253,65.3714,65.3916,6450.0
2015-12-01 11:20:00,97.18,97.31,97.18,97.27,4892.0,65.3714,65.4589,65.3714,65.432,4892.0
2015-12-01 11:25:00,97.23,97.33,97.18,97.33,4404.0,65.4051,65.4723,65.3714,65.4723,4404.0
2015-12-01 11:30:00,97.33,97.43,97.24,97.27,4168.0,65.4723,65.5396,65.4118,65.432,4168.0
2015-12-01 11:35:00,97.3,97.3,97.14,97.17,4418.0,65.4522,65.4522,65.3445,65.3647,4418.0
2015-12-01 11:40:00,97.18,97.3,97.15,97.28,6201.0,65.3714,65.4522,65.3513,65.4387,6201.0
2015-12-01 11:45:00,97.25,97.37,97.24,97.37,7275.0,65.4185,65.4992,65.4118,65.4992,7275.0
2015-12-01 11:50:00,97.34,97.4,97.32,97.4,3872.0,65.4791,65.5194,65.4656,65.5194,3872.0
2015-12-01 11:55:00,97.41,97.47,97.35,97.47,4745.0,65.5262,65.5665,65.4858,65.5665,4745.0
2015-12-01 12:00:00,97.47,97.54,97.47,97.52,6550.0,65.5665,65.6136,65.5665,65.6001,6550.0
2015-12-01 12:05:00,97.51,97.58,97.5,97.56,5817.0,65.5934,65.6405,65.5867,65.6271,5817.0
2015-12-01 12:10:00,97.57,97.62,97.54,97.56,3811.0,65.6338,65.6674,65.6136,65.6271,3811.0
2015-12-01 12:15:00,97.55,97.55,97.44,97.44,3212.0,65.6203,65.6203,65.5463,65.5463,3212.0
2015-12-01 12:20:00,97.41,97.44,97.37,97.43,4151.0,65.5262,65.5463,65.4992,65.5396,4151.0
2015-12-01 12:25:00,97.43,97.43,97.29,97.31,2715.0,65.5396,65.5396,65.4454,65.4589,2715.0
2015-12-01 12:30:00,97.3,97.31,97.24,97.26,4650.0,65.4522,65.4589,65.4118,65.4253,4650.0
2015-12-01 12:35:00,97.25,97.35,97.23,97.34,3809.0,65.4185,65.4858,65.4051,65.4791,3809.0
2015-12-01 12:40:00,97.33,97.36,97.28,97.35,3461.0,65.4723,65.4925,65.4387,65.4858,3461.0
2015-12-01 12:45:00,97.35,97.37,97.32,97.35,2700.0,65.4858,65.4992,65.4656,65.4858,2700.0
2015-12-01 12:50:00,97.35,97.41,97.33,97.38,4521.0,65.4858,65.5262,65.4723,65.506,4521.0
2015-12-01 12:55:00,97.38,97.42,97.38,97.4,1830.0,65.506,65.5329,65.506,65.5194,1830.0
2015-12-01 13:00:00,97.39,97.44,97.38,97.41,7537.0,65.5127,65.5463,65.506,65.5262,7537.0
2015-12-01 13:05:00,97.4,97.42,97.38,97.42,3900.0,65.5194,65.5329,65.506,65.5329,3900.0
2015-12-01 13:10:00,97.44,97.45,97.4,97.42,2102.0,65.5463,65.5531,65.5194,65.5329,2102.0
2015-12-01 13:15:00,97.41,97.41,97.35,97.35,2658.0,65.5262,65.5262,65.4858,65.4858,2658.0
2015-12-01 13:20:00,97.35,97.39,97.35,97.39,2854.0,65.4858,65.5127,65.4858,65.5127,2854.0
2015-12-01 13:25:00,97.39,97.39,97.28,97.3,7121.0,65.5127,65.5127,65.4387,65.4522,7121.0
2015-12-01 13:30:00,97.32,97.32,97.23,97.31,4287.0,65.4656,65.4656,65.4051,65.4589,4287.0
2015-12-01 13:35:00,97.28,97.38,97.28,97.31,4600.0,65.4387,65.506,65.4387,65.4589,4600.0
2015-12-01 13:40:00,97.32,97.38,97.3,97.34,7118.0,65.4656,65.506,65.4522,65.4791,7118.0
2015-12-01 13:45:00,97.3,97.31,97.23,97.25,2525.0,65.4522,65.4589,65.4051,65.4185,2525.0
2015-12-01 13:50:00,97.26,97.29,97.21,97.25,8226.0,65.4253,65.4454,65.3916,65.4185,8226.0
2015-12-01 13:55:00,97.29,97.41,97.29,97.4,6500.0,65.4454,65.5262,65.4454,65.5194,6500.0
2015-12-01 14:00:00,97.4,97.61,97.4,97.61,7154.0,65.5194,65.6607,65.5194,65.6607,7154.0
2015-12-01 14:05:00,97.63,97.67,97.59,97.67,8021.0,65.6741,65.7011,65.6472,65.7011,8021.0
2015-12-01 14:10:00,97.64,97.68,97.54,97.58,8100.0,65.6809,65.7078,65.6136,65.6405,8100.0
2015-12-01 14:15:00,97.59,97.67,97.56,97.65,4200.0,65.6472,65.7011,65.6271,65.6876,4200.0
2015-12-01 14:20:00,97.64,97.69,97.63,97.68,5825.0,65.6809,65.7145,65.6741,65.7078,5825.0
2015-12-01 14:25:00,97.68,97.78,97.68,97.74,3030.0,65.7078,65.775,65.7078,65.7481,3030.0
2015-12-01 14:30:00,97.76,97.8,97.72,97.73,7147.0,65.7616,65.7885,65.7347,65.7414,7147.0
2015-12-01 14:35:00,97.76,97.76,97.67,97.68,2500.0,65.7616,65.7616,65.7011,65.7078,2500.0
2015-12-01 14:40:00,97.69,97.77,97.68,97.75,5606.0,65.7145,65.7683,65.7078,65.7549,5606.0
2015-12-01 14:45:00,97.78,97.78,97.73,97.77,7015.0,65.775,65.775,65.7414,65.7683,7015.0
2015-12-01 14:50:00,97.74,97.75,97.69,97.71,8363.0,65.7481,65.7549,65.7145,65.728,8363.0
2015-12-01 14:55:00,97.71,97.76,97.7,97.7,3872.0,65.728,65.7616,65.7212,65.7212,3872.0
2015-12-01 15:00:00,97.7,97.74,97.68,97.7,7868.0,65.7212,65.7481,65.7078,65.7212,7868.0
2015-12-01 15:05:00,97.67,97.68,97.61,97.65,7344.0,65.7011,65.7078,65.6607,65.6876,7344.0
2015-12-01 15:10:00,97.65,97.67,97.59,97.64,6759.0,65.6876,65.7011,65.6472,65.6809,6759.0
2015-12-01 15:15:00,97.63,97.63,97.57,97.6,9001.0,65.6741,65.6741,65.6338,65.654,9001.0
2015-12-01 15:20:00,97.57,97.58,97.51,97.54,10914.0,65.6338,65.6405,65.5934,65.6136,10914.0
2015-12-01 15:25:00,97.53,97.64,97.51,97.64,12206.0,65.6069,65.6809,65.5934,65.6809,12206.0
2015-12-01 15:30:00,97.65,97.75,97.59,97.72,16669.0,65.6876,65.7549,65.6472,65.7347,16669.0
2015-12-01 15:35:00,97.7,97.72,97.63,97.63,9200.0,65.7212,65.7347,65.6741,65.6741,9200.0
2015-12-01 15:40:00,97.64,97.7,97.62,97.67,19315.0,65.6809,65.7212,65.6674,65.7011,19315.0
2015-12-01 15:45:00,97.67,97.69,97.65,97.67,16644.0,65.7011,65.7145,65.6876,65.7011,16644.0
2015-12-01 15:50:00,97.67,97.76,97.66,97.75,21789.0,65.7011,65.7616,65.6943,65.7549,21789.0
2015-12-01 15:55:00,97.75,97.9,97.74,97.85,52032.0,65.7549,65.8558,65.7481,65.8221,52032.0
2015-12-02 09:30:00,97.92,98.14,97.84,98.13,9740.0,65.8692,66.0172,65.8154,66.0105,9740.0
2015-12-02 09:35:00,98.13,98.14,97.97,98.12,5684.0,66.0105,66.0172,65.9029,66.0038,5684.0
2015-12-02 09:40:00,98.12,98.29,98.12,98.16,17402.0,66.0038,66.1181,66.0038,66.0307,17402.0
2015-12-02 09:45:00,98.13,98.22,98.04,98.16,5650.0,66.0105,66.071,65.9499,66.0307,5650.0
2015-12-02 09:50:00,98.15,98.26,98.02,98.12,9757.0,66.0239,66.0979,65.9365,66.0038,9757.0
2015-12-02 09:55:00,98.13,98.2,98.03,98.13,7716.0,66.0105,66.0576,65.9432,66.0105,7716.0
2015-12-02 10:00:00,98.09,98.12,97.95,97.98,5285.0,65.9836,66.0038,65.8894,65.9096,5285.0
2015-12-02 10:05:00,97.95,98.02,97.83,97.83,6300.0,65.8894,65.9365,65.8087,65.8087,6300.0
2015-12-02 10:10:00,97.85,97.9,97.8,97.88,4700.0,65.8221,65.8558,65.7885,65.8423,4700.0
2015-12-02 10:15:00,97.9,98.03,97.9,97.93,4400.0,65.8558,65.9432,65.8558,65.8759,4400.0
2015-12-02 10:20:00,97.96,98.02,97.92,97.97,4600.0,65.8961,65.9365,65.8692,65.9029,4600.0
2015-12-02 10:25:00,97.97,97.97,97.76,97.92,7635.0,65.9029,65.9029,65.7616,65.8692,7635.0
2015-12-02 10:30:00,97.91,97.97,97.88,97.88,5875.0,65.8625,65.9029,65.8423,65.8423,5875.0
2015-12-02 10:35:00,97.91,98.0,97.89,97.95,9096.0,65.8625,65.923,65.849,65.8894,9096.0
2015-12-02 10:40:00,97.96,97.97,97.88,97.95,5085.0,65.8961,65.9029,65.8423,65.8894,5085.0
2015-12-02 10:45:00,97.9,97.92,97.84,97.91,5468.0,65.8558,65.8692,65.8154,65.8625,5468.0
2015-12-02 10:50:00,97.87,97.92,97.82,97.83,3810.0,65.8356,65.8692,65.802,65.8087,3810.0
2015-12-02 10:55:00,97.83,97.89,97.81,97.89,3900.0,65.8087,65.849,65.7952,65.849,3900.0
2015-12-02 11:00:00,97.91,97.95,97.72,97.78,9862.0,65.8625,65.8894,65.7347,65.775,9862.0
2015-12-02 11:05:00,97.74,97.88,97.74,97.86,4954.0,65.7481,65.8423,65.7481,65.8289,4954.0
2015-12-02 11:10:00,97.88,97.88,97.74,97.76,5625.0,65.8423,65.8423,65.7481,65.7616,5625.0
2015-12-02 11:15:00,97.79,97.81,97.7,97.81,5225.0,65.7818,65.7952,65.7212,65.7952,5225.0
2015-12-02 11:20:00,97.81,97.96,97.77,97.93,5384.0,65.7952,65.8961,65.7683,65.8759,5384.0
2015-12-02 11:25:00,97.95,97.99,97.91,97.91,5700.0,65.8894,65.9163,65.8625,65.8625,5700.0
2015-12-02 11:30:00,97.91,97.93,97.82,97.9,5974.0,65.8625,65.8759,65.802,65.8558,5974.0
2015-12-02 11:35:00,97.91,97.93,97.86,97.93,8019.0,65.8625,65.8759,65.8289,65.8759,8019.0
2015-12-02 11:40:00,97.91,97.98,97.9,97.96,7364.0,65.8625,65.9096,65.8558,65.8961,7364.0
2015-12-02 11:45:00,97.95,97.96,97.9,97.94,4789.0,65.8894,65.8961,65.8558,65.8827,4789.0
2015-12-02 11:50:00,97.92,97.92,97.82,97.88,6000.0,65.8692,65.8692,65.802,65.8423,6000.0
2015-12-02 11:55:00,97.87,97.98,97.86,97.97,5539.0,65.8356,65.9096,65.8289,65.9029,5539.0
2015-12-02 12:00:00,97.95,98.0,97.92,97.99,11101.0,65.8894,65.923,65.8692,65.9163,11101.0
2015-12-02 12:05:00,97.98,97.98,97.95,97.98,6500.0,65.9096,65.9096,65.8894,65.9096,6500.0
2015-12-02 12:10:00,97.98,98.0,97.96,98.0,5119.0,65.9096,65.923,65.8961,65.923,5119.0
2015-12-02 12:15:00,98.0,98.04,97.98,98.0,7000.0,65.923,65.9499,65.9096,65.923,7000.0
2015-12-02 12:20:00,98.0,98.03,97.96,97.99,5574.0,65.923,65.9432,65.8961,65.9163,5574.0
2015-12-02 12:25:00,97.98,98.12,97.94,98.1,7500.0,65.9096,66.0038,65.8827,65.9903,7500.0
2015-12-02 12:30:00,98.09,98.19,98.09,98.17,5000.0,65.9836,66.0508,65.9836,66.0374,5000.0
2015-12-02 12:35:00,98.16,98.2,98.16,98.18,12822.0,66.0307,66.0576,66.0307,66.0441,12822.0
2015-12-02 12:40:00,98.18,98.25,98.18,98.23,5364.0,66.0441,66.0912,66.0441,66.0778,5364.0
2015-12-02 12:45:00,98.26,98.27,98.18,98.2,7900.0,66.0979,66.1047,66.0441,66.0576,7900.0
2015-12-02 12:50:00,98.18,98.19,98.11,98.11,8345.0,66.0441,66.0508,65.997,65.997,8345.0
2015-12-02 12:55:00,98.1,98.11,98.0,98.09,9385.0,65.9903,65.997,65.923,65.9836,9385.0
2015-12-02 13:00:00,98.07,98.21,98.0,98.04,24937.0,65.9701,66.0643,65.923,65.9499,24937.0
2015-12-02 13:05:00,98.02,98.13,98.01,98.1,8468.0,65.9365,66.0105,65.9298,65.9903,8468.0
2015-12-02 13:10:00,98.1,98.21,98.1,98.11,5700.0,65.9903,66.0643,65.9903,65.997,5700.0
2015-12-02 13:15:00,98.12,98.18,98.09,98.13,7700.0,66.0038,66.0441,65.9836,66.0105,7700.0
2015-12-02 13:20:00,98.14,98.18,98.09,98.17,8100.0,66.0172,66.0441,65.9836,66.0374,8100.0
2015-12-02 13:25:00,98.18,98.26,98.17,98.18,9502.0,66.0441,66.0979,66.0374,66.0441,9502.0
2015-12-02 13:30:00,98.2,98.26,98.2,98.24,11565.0,66.0576,66.0979,66.0576,66.0845,11565.0
2015-12-02 13:35:00,98.23,98.27,98.21,98.22,12015.0,66.0778,66.1047,66.0643,66.071,12015.0
2015-12-02 13:40:00,98.27,98.29,98.24,98.26,6528.0,66.1047,66.1181,66.0845,66.0979,6528.0
2015-12-02 13:45:00,98.26,98.28,98.2,98.25,19454.0,66.0979,66.1114,66.0576,66.0912,19454.0
2015-12-02 13:50:00,98.23,98.28,98.21,98.27,10364.0,66.0778,66.1114,66.0643,66.1047,10364.0
2015-12-02 13:55:00,98.24,98.28,98.23,98.26,5700.0,66.0845,66.1114,66.0778,66.0979,5700.0
2015-12-02 14:00:00,98.25,98.27,98.21,98.25,16711.0,66.0912,66.1047,66.0643,66.0912,16711.0
2015-12-02 14:05:00,98.24,98.26,98.2,98.21,7700.0,66.0845,66.0979,66.0576,66.0643,7700.0
2015-12-02 14:10:00,98.23,98.23,98.18,98.19,8192.0,66.0778,66.0778,66.0441,66.0508,8192.0
2015-12-02 14:15:00,98.17,98.21,98.12,98.17,16325.0,66.0374,66.0643,66.0038,66.0374,16325.0
2015-12-02 14:20:00,98.17,98.28,98.17,98.24,11467.0,66.0374,66.1114,66.0374,66.0845,11467.0
2015-12-02 14:25:00,98.22,98.24,98.06,98.11,14014.0,66.071,66.0845,65.9634,65.997,14014.0
2015-12-02 14:30:00,98.1,98.17,98.02,98.08,8402.0,65.9903,66.0374,65.9365,65.9769,8402.0
2015-12-02 14:35:00,98.12,98.23,98.11,98.21,12200.0,66.0038,66.0778,65.997,66.0643,12200.0
2015-12-02 14:40:00,98.19,98.21,98.09,98.12,8491.0,66.0508,66.0643,65.9836,66.0038,8491.0
2015-12-02 14:45:00,98.11,98.12,97.98,98.05,15525.0,65.997,66.0038,65.9096,65.9567,15525.0
2015-12-02 14:50:00,98.05,98.1,98.02,98.08,7208.0,65.9567,65.9903,65.9365,65.9769,7208.0
2015-12-02 14:55:00,98.06,98.08,97.93,97.97,9978.0,65.9634,65.9769,65.8759,65.9029,9978.0
2015-12-02 15:00:00,97.97,98.07,97.97,98.07,7413.0,65.9029,65.9701,65.9029,65.9701,7413.0
2015-12-02 15:05:00,98.07,98.17,98.05,98.17,12206.0,65.9701,66.0374,65.9567,66.0374,12206.0
2015-12-02 15:10:00,98.16,98.22,98.12,98.15,15824.0,66.0307,66.071,66.0038,66.0239,15824.0
2015-12-02 15:15:00,98.16,98.21,98.09,98.21,11339.0,66.0307,66.0643,65.9836,66.0643,11339.0
2015-12-02 15:20:00,98.2,98.23,98.09,98.16,24684.0,66.0576,66.0778,65.9836,66.0307,24684.0
2015-12-02 15:25:00,98.15,98.18,98.1,98.12,18333.0,66.0239,66.0441,65.9903,66.0038,18333.0
2015-12-02 15:30:00,98.12,98.21,98.12,98.2,36549.0,66.0038,66.0643,66.0038,66.0576,36549.0
2015-12-02 15:35:00,98.18,98.23,98.1,98.2,22558.0,66.0441,66.0778,65.9903,66.0576,22558.0
2015-12-02 15:40:00,98.18,98.25,98.12,98.17,20446.0,66.0441,66.0912,66.0038,66.0374,20446.0
2015-12-02 15:45:00,98.16,98.17,98.04,98.06,27744.0,66.0307,66.0374,65.9499,65.9634,27744.0
2015-12-02 15:50:00,98.05,98.23,98.04,98.23,40665.0,65.9567,66.0778,65.9499,66.0778,40665.0
2015-12-02 15:55:00,98.23,98.29,98.13,98.24,69798.0,66.0778,66.1181,66.0105,66.0845,69798.0
2015-12-03 09:30:00,98.49,98.49,97.8,97.98,23089.0,66.2527,66.2527,65.7885,65.9096,23089.0
2015-12-03 09:35:00,98.01,98.08,97.63,97.63,20038.0,65.9298,65.9769,65.6741,65.6741,20038.0
2015-12-03 09:40:00,97.67,97.67,97.03,97.23,24497.0,65.7011,65.7011,65.2705,65.4051,24497.0
2015-12-03 09:45:00,97.29,97.44,96.86,96.87,19921.0,65.4454,65.5463,65.1562,65.1629,19921.0
2015-12-03 09:50:00,96.81,96.89,96.7,96.81,14698.0,65.1225,65.1764,65.0485,65.1225,14698.0
2015-12-03 09:55:00,96.75,96.92,96.71,96.81,25385.0,65.0822,65.1965,65.0553,65.1225,25385.0
2015-12-03 10:00:00,96.8,96.97,96.7,96.7,31784.0,65.1158,65.2302,65.0485,65.0485,31784.0
2015-12-03 10:05:00,96.73,96.75,96.56,96.56,17188.0,65.0687,65.0822,64.9544,64.9544,17188.0
2015-12-03 10:10:00,96.57,96.71,96.53,96.7,21438.0,64.9611,65.0553,64.9342,65.0485,21438.0
2015-12-03 10:15:00,96.72,96.9,96.7,96.72,16916.0,65.062,65.1831,65.0485,65.062,16916.0
2015-12-03 10:20:00,96.7,96.8,96.6,96.79,14439.0,65.0485,65.1158,64.9813,65.1091,14439.0
2015-12-03 10:25:00,96.75,96.87,96.64,96.68,24851.0,65.0822,65.1629,65.0082,65.0351,24851.0
2015-12-03 10:30:00,96.68,96.72,96.58,96.62,19238.0,65.0351,65.062,64.9678,64.9947,19238.0
2015-12-03 10:35:00,96.61,96.61,96.35,96.35,11875.0,64.988,64.988,64.8131,64.8131,11875.0
2015-12-03 10:40:00,96.34,96.47,96.31,96.45,14955.0,64.8064,64.8938,64.7862,64.8804,14955.0
2015-12-03 10:45:00,96.44,96.52,96.39,96.52,6249.0,64.8737,64.9275,64.84,64.9275,6249.0
2015-12-03 10:50:00,96.5,96.62,96.49,96.5,14254.0,64.914,64.9947,64.9073,64.914,14254.0
2015-12-03 10:55:00,96.5,96.62,96.48,96.51,18244.0,64.914,64.9947,64.9006,64.9207,18244.0
2015-12-03 11:00:00,96.5,96.65,96.42,96.55,27439.0,64.914,65.0149,64.8602,64.9476,27439.0
2015-12-03 11:05:00,96.57,96.72,96.48,96.72,33525.0,64.9611,65.062,64.9006,65.062,33525.0
2015-12-03 11:10:00,96.71,97.06,96.71,97.06,13633.0,65.0553,65.2907,65.0553,65.2907,13633.0
2015-12-03 11:15:00,97.06,97.11,97.04,97.06,13620.0,65.2907,65.3243,65.2773,65.2907,13620.0
2015-12-03 11:20:00,97.04,97.05,96.87,96.91,6737.0,65.2773,65.284,65.1629,65.1898,6737.0
2015-12-03 11:25:00,96.88,96.9,96.79,96.84,12977.0,65.1696,65.1831,65.1091,65.1427,12977.0
2015-12-03 11:30:00,96.84,96.85,96.64,96.68,7788.0,65.1427,65.1495,65.0082,65.0351,7788.0
2015-12-03 11:35:00,96.68,96.71,96.55,96.59,6551.0,65.0351,65.0553,64.9476,64.9746,6551.0
2015-12-03 11:40:00,96.61,96.64,96.46,96.47,9075.0,64.988,65.0082,64.8871,64.8938,9075.0
2015-12-03 11:45:00,96.48,96.54,96.44,96.54,10669.0,64.9006,64.9409,64.8737,64.9409,10669.0
2015-12-03 11:50:00,96.56,96.56,96.48,96.52,6322.0,64.9544,64.9544,64.9006,64.9275,6322.0
2015-12-03 11:55:00,96.51,96.53,96.47,96.48,10327.0,64.9207,64.9342,64.8938,64.9006,10327.0
2015-12-03 12:00:00,96.49,96.53,96.43,96.47,9674.0,64.9073,64.9342,64.8669,64.8938,9674.0
2015-12-03 12:05:00,96.46,96.48,96.37,96.38,10987.0,64.8871,64.9006,64.8266,64.8333,10987.0
2015-12-03 12:10:00,96.39,96.4,96.2,96.22,12377.0,64.84,64.8467,64.7122,64.7257,12377.0
2015-12-03 12:15:00,96.2,96.25,96.18,96.21,6437.0,64.7122,64.7458,64.6988,64.7189,6437.0
2015-12-03 12:20:00,96.2,96.21,96.03,96.05,18093.0,64.7122,64.7189,64.5979,64.6113,18093.0
2015-12-03 12:25:00,96.02,96.05,95.79,95.8,24982.0,64.5911,64.6113,64.4364,64.4431,24982.0
2015-12-03 12:30:00,95.79,95.86,95.76,95.82,9573.0,64.4364,64.4835,64.4162,64.4566,9573.0
2015-12-03 12:35:00,95.82,95.92,95.82,95.9,8297.0,64.4566,64.5239,64.4566,64.5104,8297.0
2015-12-03 12:40:00,95.88,95.91,95.75,95.79,23876.0,64.4969,64.5171,64.4095,64.4364,23876.0
2015-12-03 12:45:00,95.77,95.86,95.75,95.83,16584.0,64.423,64.4835,64.4095,64.4633,16584.0
2015-12-03 12:50:00,95.85,95.85,95.69,95.7,10698.0,64.4768,64.4768,64.3691,64.3759,10698.0
2015-12-03 12:55:00,95.72,95.72,95.56,95.59,11612.0,64.3893,64.3893,64.2817,64.3019,11612.0
2015-12-03 13:00:00,95.58,95.65,95.55,95.65,11971.0,64.2951,64.3422,64.275,64.3422,11971.0
2015-12-03 13:05:00,95.69,95.77,95.66,95.75,18339.0,64.3691,64.423,64.349,64.4095,18339.0
2015-12-03 13:10:00,95.76,95.78,95.54,95.54,15653.0,64.4162,64.4297,64.2682,64.2682,15653.0
2015-12-03 13:15:00,95.54,95.64,95.53,95.61,13747.0,64.2682,64.3355,64.2615,64.3153,13747.0
2015-12-03 13:20:00,95.61,95.71,95.61,95.7,17606.0,64.3153,64.3826,64.3153,64.3759,17606.0
2015-12-03 13:25:00,95.7,95.86,95.69,95.84,5899.0,64.3759,64.4835,64.3691,64.47,5899.0
2015-12-03 13:30:00,95.86,95.87,95.74,95.78,10121.0,64.4835,64.4902,64.4028,64.4297,10121.0
2015-12-03 13:35:00,95.76,95.83,95.66,95.8,22650.0,64.4162,64.4633,64.349,64.4431,22650.0
2015-12-03 13:40:00,95.78,95.8,95.73,95.77,6341.0,64.4297,64.4431,64.396,64.423,6341.0
2015-12-03 13:45:00,95.73,95.73,95.46,95.49,5511.0,64.396,64.396,64.2144,64.2346,5511.0
2015-12-03 13:50:00,95.49,95.56,95.44,95.44,6598.0,64.2346,64.2817,64.201,64.201,6598.0
2015-12-03 13:55:00,95.43,95.49,95.34,95.47,19953.0,64.1942,64.2346,64.1337,64.2211,19953.0
2015-12-03 14:00:00,95.48,95.49,95.3,95.33,8725.0,64.2279,64.2346,64.1068,64.127,8725.0
2015-12-03 14:05:00,95.33,95.48,95.27,95.4,8710.0,64.127,64.2279,64.0866,64.1741,8710.0
2015-12-03 14:10:00,95.42,95.61,95.4,95.56,14211.0,64.1875,64.3153,64.1741,64.2817,14211.0
2015-12-03 14:15:00,95.55,95.71,95.54,95.66,12400.0,64.275,64.3826,64.2682,64.349,12400.0
2015-12-03 14:20:00,95.68,95.73,95.49,95.5,6600.0,64.3624,64.396,64.2346,64.2413,6600.0
2015-12-03 14:25:00,95.48,95.48,95.22,95.25,13440.0,64.2279,64.2279,64.053,64.0732,13440.0
2015-12-03 14:30:00,95.24,95.32,95.15,95.18,9974.0,64.0664,64.1202,64.0059,64.0261,9974.0
2015-12-03 14:35:00,95.18,95.31,95.17,95.2,12065.0,64.0261,64.1135,64.0193,64.0395,12065.0
2015-12-03 14:40:00,95.17,95.17,94.96,95.08,15798.0,64.0193,64.0193,63.8781,63.9588,15798.0
2015-12-03 14:45:00,95.08,95.1,94.94,95.08,17112.0,63.9588,63.9723,63.8646,63.9588,17112.0
2015-12-03 14:50:00,95.1,95.21,95.08,95.19,7839.0,63.9723,64.0462,63.9588,64.0328,7839.0
2015-12-03 14:55:00,95.18,95.3,95.17,95.29,16901.0,64.0261,64.1068,64.0193,64.1001,16901.0
2015-12-03 15:00:00,95.28,95.31,95.22,95.29,15765.0,64.0933,64.1135,64.053,64.1001,15765.0
2015-12-03 15:05:00,95.28,95.28,95.14,95.16,19552.0,64.0933,64.0933,63.9992,64.0126,19552.0
2015-12-03 15:10:00,95.14,95.2,95.0,95.02,20152.0,63.9992,64.0395,63.905,63.9184,20152.0
2015-12-03 15:15:00,95.01,95.1,94.96,95.03,23018.0,63.9117,63.9723,63.8781,63.9252,23018.0
2015-12-03 15:20:00,95.03,95.27,94.97,95.27,25437.0,63.9252,64.0866,63.8848,64.0866,25437.0
2015-12-03 15:25:00,95.27,95.28,95.17,95.24,32891.0,64.0866,64.0933,64.0193,64.0664,32891.0
2015-12-03 15:30:00,95.21,95.26,95.09,95.17,42631.0,64.0462,64.0799,63.9655,64.0193,42631.0
2015-12-03 15:35:00,95.19,95.53,95.17,95.5,40567.0,64.0328,64.2615,64.0193,64.2413,40567.0
2015-12-03 15:40:00,95.51,95.51,95.37,95.48,33199.0,64.2481,64.2481,64.1539,64.2279,33199.0
2015-12-03 15:45:00,95.45,95.61,95.33,95.59,49312.0,64.2077,64.3153,64.127,64.3019,49312.0
2015-12-03 15:50:00,95.59,95.6,95.43,95.55,88462.0,64.3019,64.3086,64.1942,64.275,88462.0
2015-12-03 15:55:00,95.55,95.55,95.37,95.43,145860.0,64.275,64.275,64.1539,64.1942,145860.0
2015-12-04 09:30:00,95.82,96.47,95.57,96.43,20643.0,64.4566,64.8938,64.2884,64.8669,20643.0
2015-12-04 09:35:00,96.34,96.37,95.99,95.99,22107.0,64.8064,64.8266,64.5709,64.5709,22107.0
2015-12-04 09:40:00,96.04,96.76,96.02,96.76,17599.0,64.6046,65.0889,64.5911,65.0889,17599.0
2015-12-04 09:45:00,96.77,97.2,96.68,97.2,15126.0,65.0956,65.3849,65.0351,65.3849,15126.0
2015-12-04 09:50:00,97.23,97.61,97.23,97.39,11263.0,65.4051,65.6607,65.4051,65.5127,11263.0
2015-12-04 09:55:00,97.39,97.64,97.39,97.51,15932.0,65.5127,65.6809,65.5127,65.5934,15932.0
2015-12-04 10:00:00,97.56,97.67,97.49,97.67,6453.0,65.6271,65.7011,65.58,65.7011,6453.0
2015-12-04 10:05:00,97.62,97.85,97.58,97.8,15201.0,65.6674,65.8221,65.6405,65.7885,15201.0
2015-12-04 10:10:00,97.78,98.2,97.77,98.16,44184.0,65.775,66.0576,65.7683,66.0307,44184.0
2015-12-04 10:15:00,98.15,98.22,98.09,98.2,20905.0,66.0239,66.071,65.9836,66.0576,20905.0
2015-12-04 10:20:00,98.21,98.37,98.1,98.33,28618.0,66.0643,66.1719,65.9903,66.145,28618.0
2015-12-04 10:25:00,98.33,98.71,98.29,98.67,31512.0,66.145,66.4006,66.1181,66.3737,31512.0
2015-12-04 10:30:00,98.67,98.84,98.65,98.84,20166.0,66.3737,66.4881,66.3603,66.4881,20166.0
2015-12-04 10:35:00,98.86,99.27,98.86,99.17,56326.0,66.5015,66.7773,66.5015,66.7101,56326.0
2015-12-04 10:40:00,99.15,99.15,98.7,98.7,26257.0,66.6966,66.6966,66.3939,66.3939,26257.0
2015-12-04 10:45:00,98.68,99.03,98.65,99.0,22521.0,66.3805,66.6159,66.3603,66.5957,22521.0
2015-12-04 10:50:00,99.0,99.03,98.78,98.81,13174.0,66.5957,66.6159,66.4477,66.4679,13174.0
2015-12-04 10:55:00,98.79,99.14,98.79,99.12,12790.0,66.4545,66.6899,66.4545,66.6764,12790.0
2015-12-04 11:00:00,99.11,99.13,98.9,98.91,15183.0,66.6697,66.6832,66.5285,66.5352,15183.0
2015-12-04 11:05:00,98.95,99.01,98.9,98.91,7292.0,66.5621,66.6024,66.5285,66.5352,7292.0
2015-12-04 11:10:00,98.92,98.97,98.86,98.95,16811.0,66.5419,66.5755,66.5015,66.5621,16811.0
2015-12-04 11:15:00,98.95,99.16,98.94,99.1,17767.0,66.5621,66.7034,66.5554,66.663,17767.0
2015-12-04 11:20:00,99.07,99.14,98.96,98.99,22210.0,66.6428,66.6899,66.5688,66.589,22210.0
2015-12-04 11:25:00,98.97,99.03,98.84,98.87,8830.0,66.5755,66.6159,66.4881,66.5083,8830.0
2015-12-04 11:30:00,98.89,99.09,98.89,99.07,9662.0,66.5217,66.6563,66.5217,66.6428,9662.0
2015-12-04 11:35:00,99.07,99.19,99.02,99.05,10776.0,66.6428,66.7235,66.6092,66.6294,10776.0
2015-12-04 11:40:00,99.04,99.05,98.94,99.05,21715.0,66.6226,66.6294,66.5554,66.6294,21715.0
2015-12-04 11:45:00,99.06,99.07,98.88,98.88,9764.0,66.6361,66.6428,66.515,66.515,9764.0
2015-12-04 11:50:00,98.9,99.04,98.9,98.92,8060.0,66.5285,66.6226,66.5285,66.5419,8060.0
2015-12-04 11:55:00,98.91,99.03,98.89,98.95,4791.0,66.5352,66.6159,66.5217,66.5621,4791.0
2015-12-04 12:00:00,98.92,98.93,98.74,98.74,15684.0,66.5419,66.5486,66.4208,66.4208,15684.0
2015-12-04 12:05:00,98.76,98.94,98.74,98.81,8980.0,66.4343,66.5554,66.4208,66.4679,8980.0
2015-12-04 12:10:00,98.86,99.09,98.85,99.05,7079.0,66.5015,66.6563,66.4948,66.6294,7079.0
2015-12-04 12:15:00,99.03,99.03,98.93,99.0,6000.0,66.6159,66.6159,66.5486,66.5957,6000.0
2015-12-04 12:20:00,98.99,99.15,98.94,99.15,10651.0,66.589,66.6966,66.5554,66.6966,10651.0
2015-12-04 12:25:00,99.17,99.19,99.05,99.15,17283.0,66.7101,66.7235,66.6294,66.6966,17283.0
2015-12-04 12:30:00,99.15,99.29,99.1,99.29,19693.0,66.6966,66.7908,66.663,66.7908,19693.0
2015-12-04 12:35:00,99.29,99.38,99.26,99.38,16447.0,66.7908,66.8513,66.7706,66.8513,16447.0
2015-12-04 12:40:00,99.4,99.49,99.39,99.49,10002.0,66.8648,66.9253,66.8581,66.9253,10002.0
2015-12-04 12:45:00,99.49,99.57,99.42,99.55,13131.0,66.9253,66.9792,66.8782,66.9657,13131.0
2015-12-04 12:50:00,99.56,99.65,99.52,99.55,8713.0,66.9724,67.033,66.9455,66.9657,8713.0
2015-12-04 12:55:00,99.57,99.76,99.57,99.72,13305.0,66.9792,67.107,66.9792,67.0801,13305.0
2015-12-04 13:00:00,99.71,99.77,99.68,99.76,6989.0,67.0733,67.1137,67.0531,67.107,6989.0
2015-12-04 13:05:00,99.78,99.95,99.78,99.95,6969.0,67.1204,67.2348,67.1204,67.2348,6969.0
2015-12-04 13:10:00,99.9,100.0,99.79,99.94,16931.0,67.2011,67.2684,67.1271,67.228,16931.0
2015-12-04 13:15:00,99.93,99.98,99.82,99.86,28638.0,67.2213,67.255,67.1473,67.1742,28638.0
2015-12-04 13:20:00,99.86,99.97,99.83,99.89,22671.0,67.1742,67.2482,67.154,67.1944,22671.0
2015-12-04 13:25:00,99.91,99.97,99.88,99.92,16347.0,67.2079,67.2482,67.1877,67.2146,16347.0
2015-12-04 13:30:00,99.91,99.95,99.7,99.72,12022.0,67.2079,67.2348,67.0666,67.0801,12022.0
2015-12-04 13:35:00,99.7,99.77,99.67,99.74,14213.0,67.0666,67.1137,67.0464,67.0935,14213.0
2015-12-04 13:40:00,99.7,99.76,99.66,99.74,14009.0,67.0666,67.107,67.0397,67.0935,14009.0
2015-12-04 13:45:00,99.72,99.8,99.67,99.77,8906.0,67.0801,67.1339,67.0464,67.1137,8906.0
2015-12-04 13:50:00,99.77,99.85,99.73,99.81,4633.0,67.1137,67.1675,67.0868,67.1406,4633.0
2015-12-04 13:55:00,99.83,99.9,99.81,99.88,15995.0,67.154,67.2011,67.1406,67.1877,15995.0
2015-12-04 14:00:00,99.88,100.06,99.87,100.02,49965.0,67.1877,67.3088,67.181,67.2819,49965.0
2015-12-04 14:05:00,100.04,100.04,99.81,99.89,15119.0,67.2953,67.2953,67.1406,67.1944,15119.0
2015-12-04 14:10:00,99.87,99.93,99.82,99.82,12417.0,67.181,67.2213,67.1473,67.1473,12417.0
2015-12-04 14:15:00,99.84,99.84,99.59,99.62,14181.0,67.1608,67.1608,66.9926,67.0128,14181.0
2015-12-04 14:20:00,99.65,99.75,99.62,99.65,7319.0,67.033,67.1002,67.0128,67.033,7319.0
2015-12-04 14:25:00,99.61,99.79,99.57,99.78,8964.0,67.0061,67.1271,66.9792,67.1204,8964.0
2015-12-04 14:30:00,99.78,99.83,99.71,99.71,13409.0,67.1204,67.154,67.0733,67.0733,13409.0
2015-12-04 14:35:00,99.69,99.82,99.69,99.76,7886.0,67.0599,67.1473,67.0599,67.107,7886.0
2015-12-04 14:40:00,99.78,99.89,99.7,99.89,9948.0,67.1204,67.1944,67.0666,67.1944,9948.0
2015-12-04 14:45:00,99.89,99.93,99.83,99.89,13228.0,67.1944,67.2213,67.154,67.1944,13228.0
2015-12-04 14:50:00,99.86,99.91,99.77,99.85,19234.0,67.1742,67.2079,67.1137,67.1675,19234.0
2015-12-04 14:55:00,99.88,99.9,99.81,99.83,47032.0,67.1877,67.2011,67.1406,67.154,47032.0
2015-12-04 15:00:00,99.83,99.87,99.75,99.83,93164.0,67.154,67.181,67.1002,67.154,93164.0
2015-12-04 15:05:00,99.84,100.01,99.79,99.97,46228.0,67.1608,67.2751,67.1271,67.2482,46228.0
2015-12-04 15:10:00,99.99,99.99,99.85,99.85,14190.0,67.2617,67.2617,67.1675,67.1675,14190.0
2015-12-04 15:15:00,99.85,99.86,99.76,99.78,25687.0,67.1675,67.1742,67.107,67.1204,25687.0
2015-12-04 15:20:00,99.78,99.78,99.64,99.68,19254.0,67.1204,67.1204,67.0262,67.0531,19254.0
2015-12-04 15:25:00,99.68,99.8,99.54,99.75,28107.0,67.0531,67.1339,66.959,67.1002,28107.0
2015-12-04 15:30:00,99.78,99.78,99.44,99.5,26622.0,67.1204,67.1204,66.8917,66.9321,26622.0
2015-12-04 15:35:00,99.51,99.6,99.43,99.6,17507.0,66.9388,66.9993,66.885,66.9993,17507.0
2015-12-04 15:40:00,99.6,99.81,99.6,99.75,19689.0,66.9993,67.1406,66.9993,67.1002,19689.0
2015-12-04 15:45:00,99.75,99.81,99.61,99.63,24299.0,67.1002,67.1406,67.0061,67.0195,24299.0
2015-12-04 15:50:00,99.64,99.74,99.53,99.62,47136.0,67.0262,67.0935,66.9522,67.0128,47136.0
2015-12-04 15:55:00,99.61,99.66,99.55,99.66,78609.0,67.0061,67.0397,66.9657,67.0397,78609.0
2015-12-07 09:30:00,99.52,99.57,99.25,99.52,11947.0,66.9455,66.9792,66.7639,66.9455,11947.0
2015-12-07 09:35:00,99.42,99.67,99.03,99.59,26078.0,66.8782,67.0464,66.6159,66.9926,26078.0
2015-12-07 09:40:00,99.51,99.85,99.4,99.63,9874.0,66.9388,67.1675,66.8648,67.0195,9874.0
2015-12-07 09:45:00,99.6,99.8,99.59,99.59,5641.0,66.9993,67.1339,66.9926,66.9926,5641.0
2015-12-07 09:50:00,99.58,99.58,99.22,99.36,14100.0,66.9859,66.9859,66.7437,66.8379,14100.0
2015-12-07 09:55:00,99.39,99.95,99.39,99.91,24537.0,66.8581,67.2348,66.8581,67.2079,24537.0
2015-12-07 10:00:00,99.87,100.08,99.57,99.7,40051.0,67.181,67.3222,66.9792,67.0666,40051.0
2015-12-07 10:05:00,99.6,99.71,99.46,99.71,19407.0,66.9993,67.0733,66.9052,67.0733,19407.0
2015-12-07 10:10:00,99.75,99.95,99.75,99.78,10432.0,67.1002,67.2348,67.1002,67.1204,10432.0
2015-12-07 10:15:00,99.75,99.99,99.7,99.88,9228.0,67.1002,67.2617,67.0666,67.1877,9228.0
2015-12-07 10:20:00,99.89,99.98,99.79,99.93,11215.0,67.1944,67.255,67.1271,67.2213,11215.0
2015-12-07 10:25:00,99.89,99.98,99.87,99.94,12132.0,67.1944,67.255,67.181,67.228,12132.0
2015-12-07 10:30:00,99.99,99.99,99.59,99.68,12311.0,67.2617,67.2617,66.9926,67.0531,12311.0
2015-12-07 10:35:00,99.69,99.69,99.56,99.65,19762.0,67.0599,67.0599,66.9724,67.033,19762.0
2015-12-07 10:40:00,99.63,99.71,99.53,99.54,15569.0,67.0195,67.0733,66.9522,66.959,15569.0
2015-12-07 10:45:00,99.58,99.62,99.47,99.5,10722.0,66.9859,67.0128,66.9119,66.9321,10722.0
2015-12-07 10:50:00,99.5,99.57,99.47,99.54,5650.0,66.9321,66.9792,66.9119,66.959,5650.0
2015-12-07 10:55:00,99.56,99.57,99.38,99.38,6614.0,66.9724,66.9792,66.8513,66.8513,6614.0
2015-12-07 11:00:00,99.36,99.38,99.21,99.28,7828.0,66.8379,66.8513,66.737,66.7841,7828.0
2015-12-07 11:05:00,99.26,99.41,99.24,99.26,4047.0,66.7706,66.8715,66.7572,66.7706,4047.0
2015-12-07 11:10:00,99.27,99.3,99.22,99.22,2520.0,66.7773,66.7975,66.7437,66.7437,2520.0
2015-12-07 11:15:00,99.2,99.28,99.06,99.28,5847.0,66.7303,66.7841,66.6361,66.7841,5847.0
2015-12-07 11:20:00,99.27,99.35,99.14,99.18,10556.0,66.7773,66.8312,66.6899,66.7168,10556.0
2015-12-07 11:25:00,99.15,99.2,98.96,99.03,4200.0,66.6966,66.7303,66.5688,66.6159,4200.0
2015-12-07 11:30:00,99.07,99.19,99.01,99.04,10996.0,66.6428,66.7235,66.6024,66.6226,10996.0
2015-12-07 11:35:00,99.07,99.16,99.0,99.1,6290.0,66.6428,66.7034,66.5957,66.663,6290.0
2015-12-07 11:40:00,99.12,99.28,99.11,99.14,2720.0,66.6764,66.7841,66.6697,66.6899,2720.0
2015-12-07 11:45:00,99.14,99.15,99.03,99.13,4250.0,66.6899,66.6966,66.6159,66.6832,4250.0
2015-12-07 11:50:00,99.16,99.35,99.16,99.34,6299.0,66.7034,66.8312,66.7034,66.8244,6299.0
2015-12-07 11:55:00,99.34,99.36,99.27,99.33,4567.0,66.8244,66.8379,66.7773,66.8177,4567.0
2015-12-07 12:00:00,99.29,99.3,99.19,99.21,11167.0,66.7908,66.7975,66.7235,66.737,11167.0
2015-12-07 12:05:00,99.19,99.19,98.99,99.01,6568.0,66.7235,66.7235,66.589,66.6024,6568.0
2015-12-07 12:10:00,99.02,99.16,99.01,99.07,9923.0,66.6092,66.7034,66.6024,66.6428,9923.0
2015-12-07 12:15:00,99.08,99.1,99.05,99.08,25100.0,66.6495,66.663,66.6294,66.6495,25100.0
2015-12-07 12:20:00,99.06,99.06,98.97,98.98,3867.0,66.6361,66.6361,66.5755,66.5823,3867.0
2015-12-07 12:25:00,98.97,98.97,98.87,98.88,8966.0,66.5755,66.5755,66.5083,66.515,8966.0
2015-12-07 12:30:00,98.85,98.85,98.73,98.81,5000.0,66.4948,66.4948,66.4141,66.4679,5000.0
2015-12-07 12:35:00,98.78,98.85,98.69,98.73,4083.0,66.4477,66.4948,66.3872,66.4141,4083.0
2015-12-07 12:40:00,98.71,98.71,98.61,98.63,2400.0,66.4006,66.4006,66.3334,66.3468,2400.0
2015-12-07 12:45:00,98.65,98.71,98.51,98.56,6863.0,66.3603,66.4006,66.2661,66.2997,6863.0
2015-12-07 12:50:00,98.54,98.57,98.5,98.5,3700.0,66.2863,66.3065,66.2594,66.2594,3700.0
2015-12-07 12:55:00,98.51,98.52,98.4,98.45,4378.0,66.2661,66.2728,66.1921,66.2257,4378.0
2015-12-07 13:00:00,98.5,98.57,98.5,98.54,2450.0,66.2594,66.3065,66.2594,66.2863,2450.0
2015-12-07 13:05:00,98.53,99.04,98.49,99.02,10928.0,66.2796,66.6226,66.2527,66.6092,10928.0
2015-12-07 13:10:00,99.01,99.04,98.73,98.73,7150.0,66.6024,66.6226,66.4141,66.4141,7150.0
2015-12-07 13:15:00,98.78,98.98,98.78,98.98,2318.0,66.4477,66.5823,66.4477,66.5823,2318.0
2015-12-07 13:20:00,98.98,99.0,98.87,98.88,4365.0,66.5823,66.5957,66.5083,66.515,4365.0
2015-12-07 13:25:00,98.91,99.16,98.89,99.15,6546.0,66.5352,66.7034,66.5217,66.6966,6546.0
2015-12-07 13:30:00,99.16,99.19,98.95,98.98,4100.0,66.7034,66.7235,66.5621,66.5823,4100.0
2015-12-07 13:35:00,99.0,99.03,98.97,98.98,4648.0,66.5957,66.6159,66.5755,66.5823,4648.0
2015-12-07 13:40:00,98.95,98.95,98.8,98.81,2300.0,66.5621,66.5621,66.4612,66.4679,2300.0
2015-12-07 13:45:00,98.77,98.83,98.72,98.77,4742.0,66.441,66.4814,66.4074,66.441,4742.0
2015-12-07 13:50:00,98.77,98.83,98.75,98.79,2980.0,66.441,66.4814,66.4276,66.4545,2980.0
2015-12-07 13:55:00,98.79,99.04,98.71,99.04,8802.0,66.4545,66.6226,66.4006,66.6226,8802.0
2015-12-07 14:00:00,99.02,99.18,98.95,99.15,2100.0,66.6092,66.7168,66.5621,66.6966,2100.0
2015-12-07 14:05:00,99.2,99.31,99.14,99.14,11360.0,66.7303,66.8043,66.6899,66.6899,11360.0
2015-12-07 14:10:00,99.13,99.17,99.05,99.12,3280.0,66.6832,66.7101,66.6294,66.6764,3280.0
2015-12-07 14:15:00,99.13,99.16,98.95,99.03,4700.0,66.6832,66.7034,66.5621,66.6159,4700.0
2015-12-07 14:20:00,99.01,99.03,98.88,98.94,8399.0,66.6024,66.6159,66.515,66.5554,8399.0
2015-12-07 14:25:00,98.92,99.09,98.91,99.08,4871.0,66.5419,66.6563,66.5352,66.6495,4871.0
2015-12-07 14:30:00,99.12,99.23,98.98,98.98,5035.0,66.6764,66.7504,66.5823,66.5823,5035.0
2015-12-07 14:35:00,99.03,99.09,99.0,99.07,4500.0,66.6159,66.6563,66.5957,66.6428,4500.0
2015-12-07 14:40:00,99.09,99.16,98.93,98.93,8914.0,66.6563,66.7034,66.5486,66.5486,8914.0
2015-12-07 14:45:00,98.99,99.04,98.95,98.95,7265.0,66.589,66.6226,66.5621,66.5621,7265.0
2015-12-07 14:50:00,99.02,99.03,98.96,98.98,5453.0,66.6092,66.6159,66.5688,66.5823,5453.0
2015-12-07 14:55:00,99.03,99.04,98.88,98.88,5095.0,66.6159,66.6226,66.515,66.515,5095.0
2015-12-07 15:00:00,98.88,98.89,98.8,98.81,9120.0,66.515,66.5217,66.4612,66.4679,9120.0
2015-12-07 15:05:00,98.81,98.94,98.72,98.89,19810.0,66.4679,66.5554,66.4074,66.5217,19810.0
2015-12-07 15:10:00,98.89,98.97,98.86,98.91,6637.0,66.5217,66.5755,66.5015,66.5352,6637.0
2015-12-07 15:15:00,98.91,99.11,98.89,99.11,5367.0,66.5352,66.6697,66.5217,66.6697,5367.0
2015-12-07 15:20:00,99.09,99.23,99.08,99.12,8762.0,66.6563,66.7504,66.6495,66.6764,8762.0
2015-12-07 15:25:00,99.15,99.18,99.09,99.14,7990.0,66.6966,66.7168,66.6563,66.6899,7990.0
2015-12-07 15:30:00,99.17,99.28,99.14,99.16,18726.0,66.7101,66.7841,66.6899,66.7034,18726.0
2015-12-07 15:35:00,99.16,99.24,99.1,99.22,20377.0,66.7034,66.7572,66.663,66.7437,20377.0
2015-12-07 15:40:00,99.2,99.34,99.2,99.34,28856.0,66.7303,66.8244,66.7303,66.8244,28856.0
2015-12-07 15:45:00,99.34,99.53,99.3,99.51,29504.0,66.8244,66.9522,66.7975,66.9388,29504.0
2015-12-07 15:50:00,99.51,99.62,99.44,99.62,59857.0,66.9388,67.0128,66.8917,67.0128,59857.0
2015-12-07 15:55:00,99.62,99.62,99.51,99.54,129927.0,67.0128,67.0128,66.9388,66.959,129927.0
2015-12-08 09:30:00,98.48,98.79,98.05,98.2,27176.0,66.5846,66.7942,66.2938,66.3953,27176.0
2015-12-08 09:35:00,98.07,98.16,97.97,98.06,16194.0,66.3074,66.3682,66.2397,66.3006,16194.0
2015-12-08 09:40:00,98.04,98.24,97.89,98.19,12861.0,66.2871,66.4223,66.1857,66.3885,12861.0
2015-12-08 09:45:00,98.15,98.19,98.03,98.12,3922.0,66.3615,66.3885,66.2803,66.3412,3922.0
2015-12-08 09:50:00,98.09,98.11,97.81,98.11,15345.0,66.3209,66.3344,66.1316,66.3344,15345.0
2015-12-08 09:55:00,98.1,98.18,97.69,97.69,18676.0,66.3276,66.3817,66.0504,66.0504,18676.0
2015-12-08 10:00:00,97.7,97.82,97.61,97.61,17836.0,66.0572,66.1383,65.9963,65.9963,17836.0
2015-12-08 10:05:00,97.62,97.74,97.59,97.59,13995.0,66.0031,66.0842,65.9828,65.9828,13995.0
2015-12-08 10:10:00,97.59,97.63,97.41,97.52,15688.0,65.9828,66.0099,65.8611,65.9355,15688.0
2015-12-08 10:15:00,97.54,97.62,97.25,97.29,10655.0,65.949,66.0031,65.7529,65.78,10655.0
2015-12-08 10:20:00,97.22,97.24,97.07,97.14,9572.0,65.7327,65.7462,65.6312,65.6786,9572.0
2015-12-08 10:25:00,97.13,97.24,97.13,97.15,4307.0,65.6718,65.7462,65.6718,65.6853,4307.0
2015-12-08 10:30:00,97.13,97.5,97.08,97.45,4100.0,65.6718,65.922,65.638,65.8882,4100.0
2015-12-08 10:35:00,97.47,97.5,97.4,97.49,8985.0,65.9017,65.922,65.8544,65.9152,8985.0
2015-12-08 10:40:00,97.5,97.72,97.47,97.63,14442.0,65.922,66.0707,65.9017,66.0099,14442.0
2015-12-08 10:45:00,97.69,97.71,97.51,97.6,3100.0,66.0504,66.064,65.9287,65.9896,3100.0
2015-12-08 10:50:00,97.7,97.75,97.54,97.6,5400.0,66.0572,66.091,65.949,65.9896,5400.0
2015-12-08 10:55:00,97.64,97.67,97.51,97.62,7473.0,66.0166,66.0369,65.9287,66.0031,7473.0
2015-12-08 11:00:00,97.65,98.01,97.59,98.01,16667.0,66.0234,66.2668,65.9828,66.2668,16667.0
2015-12-08 11:05:00,98.05,98.12,97.99,98.12,6301.0,66.2938,66.3412,66.2533,66.3412,6301.0
2015-12-08 11:10:00,98.13,98.14,97.95,98.14,4320.0,66.3479,66.3547,66.2262,66.3547,4320.0
2015-12-08 11:15:00,98.14,98.27,98.08,98.18,4457.0,66.3547,66.4426,66.3141,66.3817,4457.0
2015-12-08 11:20:00,98.25,98.34,98.13,98.17,7500.0,66.4291,66.4899,66.3479,66.375,7500.0
2015-12-08 11:25:00,98.16,98.21,97.98,97.98,4200.0,66.3682,66.402,66.2465,66.2465,4200.0
2015-12-08 11:30:00,97.95,97.98,97.74,97.81,4500.0,66.2262,66.2465,66.0842,66.1316,4500.0
2015-12-08 11:35:00,97.76,97.85,97.76,97.8,4027.0,66.0978,66.1586,66.0978,66.1248,4027.0
2015-12-08 11:40:00,97.77,98.03,97.76,98.03,10913.0,66.1045,66.2803,66.0978,66.2803,10913.0
2015-12-08 11:45:00,98.04,98.14,97.95,98.08,5803.0,66.2871,66.3547,66.2262,66.3141,5803.0
2015-12-08 11:50:00,98.13,98.13,97.89,98.05,6432.0,66.3479,66.3479,66.1857,66.2938,6432.0
2015-12-08 11:55:00,98.04,98.18,98.0,98.08,3385.0,66.2871,66.3817,66.26,66.3141,3385.0
2015-12-08 12:00:00,98.05,98.07,97.82,97.82,5965.0,66.2938,66.3074,66.1383,66.1383,5965.0
2015-12-08 12:05:00,97.79,97.96,97.78,97.94,2528.0,66.118,66.233,66.1113,66.2195,2528.0
2015-12-08 12:10:00,97.91,98.02,97.86,97.88,3983.0,66.1992,66.2736,66.1654,66.1789,3983.0
2015-12-08 12:15:00,97.87,97.93,97.8,97.89,8339.0,66.1721,66.2127,66.1248,66.1857,8339.0
2015-12-08 12:20:00,97.87,98.1,97.87,98.07,7300.0,66.1721,66.3276,66.1721,66.3074,7300.0
2015-12-08 12:25:00,98.12,98.25,98.08,98.08,7170.0,66.3412,66.4291,66.3141,66.3141,7170.0
2015-12-08 12:30:00,98.03,98.08,97.95,98.06,6101.0,66.2803,66.3141,66.2262,66.3006,6101.0
2015-12-08 12:35:00,98.01,98.13,98.01,98.11,2200.0,66.2668,66.3479,66.2668,66.3344,2200.0
2015-12-08 12:40:00,98.09,98.11,98.02,98.07,2345.0,66.3209,66.3344,66.2736,66.3074,2345.0
2015-12-08 12:45:00,98.06,98.08,97.93,97.96,3189.0,66.3006,66.3141,66.2127,66.233,3189.0
2015-12-08 12:50:00,97.97,98.17,97.95,98.08,12159.0,66.2397,66.375,66.2262,66.3141,12159.0
2015-12-08 12:55:00,98.07,98.2,98.07,98.2,3158.0,66.3074,66.3953,66.3074,66.3953,3158.0
2015-12-08 13:00:00,98.21,98.27,98.12,98.2,3239.0,66.402,66.4426,66.3412,66.3953,3239.0
2015-12-08 13:05:00,98.17,98.25,98.11,98.23,3700.0,66.375,66.4291,66.3344,66.4155,3700.0
2015-12-08 13:10:00,98.25,98.3,98.13,98.17,3317.0,66.4291,66.4629,66.3479,66.375,3317.0
2015-12-08 13:15:00,98.19,98.25,98.14,98.18,8840.0,66.3885,66.4291,66.3547,66.3817,8840.0
2015-12-08 13:20:00,98.14,98.2,98.02,98.03,4376.0,66.3547,66.3953,66.2736,66.2803,4376.0
2015-12-08 13:25:00,98.04,98.17,98.04,98.13,5447.0,66.2871,66.375,66.2871,66.3479,5447.0
2015-12-08 13:30:00,98.15,98.3,98.15,98.26,5200.0,66.3615,66.4629,66.3615,66.4358,5200.0
2015-12-08 13:35:00,98.23,98.27,98.15,98.15,3834.0,66.4155,66.4426,66.3615,66.3615,3834.0
2015-12-08 13:40:00,98.15,98.15,98.06,98.12,2759.0,66.3615,66.3615,66.3006,66.3412,2759.0
2015-12-08 13:45:00,98.12,98.17,98.06,98.06,4917.0,66.3412,66.375,66.3006,66.3006,4917.0
2015-12-08 13:50:00,98.04,98.16,98.02,98.08,3305.0,66.2871,66.3682,66.2736,66.3141,3305.0
2015-12-08 13:55:00,98.13,98.18,98.05,98.11,6446.0,66.3479,66.3817,66.2938,66.3344,6446.0
2015-12-08 14:00:00,98.16,98.28,98.11,98.27,6898.0,66.3682,66.4493,66.3344,66.4426,6898.0
2015-12-08 14:05:00,98.27,98.35,98.25,98.35,6560.0,66.4426,66.4967,66.4291,66.4967,6560.0
2015-12-08 14:10:00,98.33,98.35,98.21,98.21,5541.0,66.4832,66.4967,66.402,66.402,5541.0
2015-12-08 14:15:00,98.2,98.21,98.11,98.17,4670.0,66.3953,66.402,66.3344,66.375,4670.0
2015-12-08 14:20:00,98.19,98.19,98.0,98.01,6591.0,66.3885,66.3885,66.26,66.2668,6591.0
2015-12-08 14:25:00,98.01,98.04,97.97,97.99,6837.0,66.2668,66.2871,66.2397,66.2533,6837.0
2015-12-08 14:30:00,97.99,98.07,97.93,97.95,9906.0,66.2533,66.3074,66.2127,66.2262,9906.0
2015-12-08 14:35:00,97.97,98.14,97.96,98.04,8631.0,66.2397,66.3547,66.233,66.2871,8631.0
2015-12-08 14:40:00,98.03,98.09,97.95,98.06,6115.0,66.2803,66.3209,66.2262,66.3006,6115.0
2015-12-08 14:45:00,98.07,98.13,98.02,98.07,6491.0,66.3074,66.3479,66.2736,66.3074,6491.0
2015-12-08 14:50:00,98.06,98.12,98.02,98.12,5634.0,66.3006,66.3412,66.2736,66.3412,5634.0
2015-12-08 14:55:00,98.09,98.09,97.92,97.95,5864.0,66.3209,66.3209,66.2059,66.2262,5864.0
2015-12-08 15:00:00,97.93,97.94,97.8,97.89,9124.0,66.2127,66.2195,66.1248,66.1857,9124.0
2015-12-08 15:05:00,97.89,97.95,97.85,97.95,7502.0,66.1857,66.2262,66.1586,66.2262,7502.0
2015-12-08 15:10:00,97.96,98.01,97.81,97.81,7702.0,66.233,66.2668,66.1316,66.1316,7702.0
2015-12-08 15:15:00,97.8,97.88,97.75,97.76,9333.0,66.1248,66.1789,66.091,66.0978,9333.0
2015-12-08 15:20:00,97.77,97.94,97.74,97.81,12753.0,66.1045,66.2195,66.0842,66.1316,12753.0
2015-12-08 15:25:00,97.83,97.83,97.67,97.75,12006.0,66.1451,66.1451,66.0369,66.091,12006.0
2015-12-08 15:30:00,97.74,98.04,97.68,98.02,16001.0,66.0842,66.2871,66.0437,66.2736,16001.0
2015-12-08 15:35:00,98.01,98.02,97.81,97.92,9776.0,66.2668,66.2736,66.1316,66.2059,9776.0
2015-12-08 15:40:00,97.9,97.92,97.75,97.91,13327.0,66.1924,66.2059,66.091,66.1992,13327.0
2015-12-08 15:45:00,97.93,98.04,97.85,98.04,18418.0,66.2127,66.2871,66.1586,66.2871,18418.0
2015-12-08 15:50:00,98.02,98.07,97.95,98.02,31755.0,66.2736,66.3074,66.2262,66.2736,31755.0
2015-12-08 15:55:00,98.02,98.02,97.77,97.81,55818.0,66.2736,66.2736,66.1045,66.1316,55818.0
2015-12-09 09:30:00,96.49,97.06,96.47,96.78,33440.0,65.2391,65.6245,65.2256,65.4352,33440.0
2015-12-09 09:35:00,96.77,97.19,96.77,96.94,13806.0,65.4284,65.7124,65.4284,65.5433,13806.0
2015-12-09 09:40:00,96.95,97.16,96.62,96.65,16815.0,65.5501,65.6921,65.327,65.3473,16815.0
2015-12-09 09:45:00,96.69,96.84,96.63,96.67,13546.0,65.3743,65.4757,65.3337,65.3608,13546.0
2015-12-09 09:50:00,96.73,97.04,96.54,96.55,15664.0,65.4014,65.611,65.2729,65.2797,15664.0
2015-12-09 09:55:00,96.6,96.76,96.23,96.23,10155.0,65.3135,65.4216,65.0633,65.0633,10155.0
2015-12-09 10:00:00,96.19,96.19,95.83,95.95,46717.0,65.0363,65.0363,64.7928,64.874,46717.0
2015-12-09 10:05:00,95.97,96.02,95.86,95.89,58883.0,64.8875,64.9213,64.8131,64.8334,58883.0
2015-12-09 10:10:00,95.89,96.11,95.78,95.8,28932.0,64.8334,64.9822,64.759,64.7726,28932.0
2015-12-09 10:15:00,95.79,95.89,95.44,95.65,29077.0,64.7658,64.8334,64.5292,64.6711,29077.0
2015-12-09 10:20:00,95.62,95.76,95.58,95.58,12722.0,64.6509,64.7455,64.6238,64.6238,12722.0
2015-12-09 10:25:00,95.58,95.71,95.49,95.51,14568.0,64.6238,64.7117,64.563,64.5765,14568.0
2015-12-09 10:30:00,95.53,95.82,95.53,95.74,13712.0,64.59,64.7861,64.59,64.732,13712.0
2015-12-09 10:35:00,95.75,95.85,95.68,95.68,9745.0,64.7388,64.8064,64.6914,64.6914,9745.0
2015-12-09 10:40:00,95.71,95.72,95.49,95.55,6471.0,64.7117,64.7185,64.563,64.6035,6471.0
2015-12-09 10:45:00,95.53,95.6,95.36,95.39,16719.0,64.59,64.6373,64.4751,64.4954,16719.0
2015-12-09 10:50:00,95.39,95.47,95.33,95.4,26790.0,64.4954,64.5494,64.4548,64.5021,26790.0
2015-12-09 10:55:00,95.42,95.53,95.38,95.4,11837.0,64.5156,64.59,64.4886,64.5021,11837.0
2015-12-09 11:00:00,95.41,95.48,95.2,95.21,15444.0,64.5089,64.5562,64.3669,64.3737,15444.0
2015-12-09 11:05:00,95.19,95.2,95.01,95.03,20155.0,64.3601,64.3669,64.2384,64.2519,20155.0
2015-12-09 11:10:00,95.03,95.18,94.98,95.09,25090.0,64.2519,64.3534,64.2181,64.2925,25090.0
2015-12-09 11:15:00,95.08,95.08,94.78,94.79,19938.0,64.2858,64.2858,64.0829,64.0897,19938.0
2015-12-09 11:20:00,94.79,94.79,94.53,94.53,46553.0,64.0897,64.0897,63.9139,63.9139,46553.0
2015-12-09 11:25:00,94.55,94.55,94.41,94.48,27557.0,63.9274,63.9274,63.8328,63.8801,27557.0
2015-12-09 11:30:00,94.48,94.6,94.21,94.22,22639.0,63.8801,63.9612,63.6975,63.7043,22639.0
2015-12-09 11:35:00,94.24,94.49,94.24,94.49,20895.0,63.7178,63.8868,63.7178,63.8868,20895.0
2015-12-09 11:40:00,94.49,94.49,94.12,94.16,30098.0,63.8868,63.8868,63.6367,63.6637,30098.0
2015-12-09 11:45:00,94.13,94.14,93.66,93.77,45999.0,63.6434,63.6502,63.3257,63.4,45999.0
2015-12-09 11:50:00,93.73,94.01,93.72,93.99,30227.0,63.373,63.5623,63.3662,63.5488,30227.0
2015-12-09 11:55:00,94.01,94.09,93.95,94.05,42754.0,63.5623,63.6164,63.5217,63.5893,42754.0
2015-12-09 12:00:00,94.1,94.29,93.91,93.95,21761.0,63.6232,63.7516,63.4947,63.5217,21761.0
2015-12-09 12:05:00,93.97,94.06,93.91,94.01,9200.0,63.5353,63.5961,63.4947,63.5623,9200.0
2015-12-09 12:10:00,94.02,94.03,93.67,93.7,26298.0,63.5691,63.5758,63.3324,63.3527,26298.0
2015-12-09 12:15:00,93.73,93.75,93.55,93.57,47876.0,63.373,63.3865,63.2513,63.2648,47876.0
2015-12-09 12:20:00,93.55,93.6,93.33,93.41,51183.0,63.2513,63.2851,63.1025,63.1566,51183.0
2015-12-09 12:25:00,93.39,93.41,93.3,93.35,30419.0,63.1431,63.1566,63.0823,63.1161,30419.0
2015-12-09 12:30:00,93.32,93.45,93.2,93.35,22888.0,63.0958,63.1837,63.0146,63.1161,22888.0
2015-12-09 12:35:00,93.36,93.36,93.15,93.19,29832.0,63.1228,63.1228,62.9808,63.0079,29832.0
2015-12-09 12:40:00,93.18,93.18,92.98,93.08,44565.0,63.0011,63.0011,62.8659,62.9335,44565.0
2015-12-09 12:45:00,93.1,93.4,93.09,93.4,34825.0,62.947,63.1499,62.9403,63.1499,34825.0
2015-12-09 12:50:00,93.39,93.4,93.24,93.28,19800.0,63.1431,63.1499,63.0417,63.0687,19800.0
2015-12-09 12:55:00,93.3,93.35,93.15,93.32,25902.0,63.0823,63.1161,62.9808,63.0958,25902.0
2015-12-09 13:00:00,93.31,93.35,93.19,93.23,16435.0,63.089,63.1161,63.0079,63.0349,16435.0
2015-12-09 13:05:00,93.2,93.23,92.78,93.08,22888.0,63.0146,63.0349,62.7307,62.9335,22888.0
2015-12-09 13:10:00,93.04,93.13,92.96,93.01,31596.0,62.9065,62.9673,62.8524,62.8862,31596.0
2015-12-09 13:15:00,93.0,93.13,92.93,92.95,17557.0,62.8794,62.9673,62.8321,62.8456,17557.0
2015-12-09 13:20:00,92.96,93.15,92.93,93.05,13521.0,62.8524,62.9808,62.8321,62.9132,13521.0
2015-12-09 13:25:00,93.09,93.17,92.97,93.03,8568.0,62.9403,62.9944,62.8591,62.8997,8568.0
2015-12-09 13:30:00,93.05,93.11,92.9,93.11,7124.0,62.9132,62.9538,62.8118,62.9538,7124.0
2015-12-09 13:35:00,93.13,93.34,93.07,93.33,13847.0,62.9673,63.1093,62.9267,63.1025,13847.0
2015-12-09 13:40:00,93.33,93.48,93.23,93.34,15878.0,63.1025,63.204,63.0349,63.1093,15878.0
2015-12-09 13:45:00,93.29,93.36,93.23,93.3,10836.0,63.0755,63.1228,63.0349,63.0823,10836.0
2015-12-09 13:50:00,93.36,93.58,93.36,93.52,12998.0,63.1228,63.2716,63.1228,63.231,12998.0
2015-12-09 13:55:00,93.51,93.66,93.49,93.51,12206.0,63.2242,63.3257,63.2107,63.2242,12206.0
2015-12-09 14:00:00,93.54,93.77,93.54,93.72,29063.0,63.2445,63.4,63.2445,63.3662,29063.0
2015-12-09 14:05:00,93.73,93.85,93.7,93.82,26216.0,63.373,63.4541,63.3527,63.4338,26216.0
2015-12-09 14:10:00,93.82,94.0,93.82,93.98,18318.0,63.4338,63.5555,63.4338,63.542,18318.0
2015-12-09 14:15:00,94.0,94.0,93.8,93.87,11494.0,63.5555,63.5555,63.4203,63.4676,11494.0
2015-12-09 14:20:00,93.88,93.89,93.69,93.77,14841.0,63.4744,63.4812,63.3459,63.4,14841.0
2015-12-09 14:25:00,93.79,93.9,93.71,93.83,28551.0,63.4136,63.4879,63.3595,63.4406,28551.0
2015-12-09 14:30:00,93.82,93.95,93.71,93.71,17021.0,63.4338,63.5217,63.3595,63.3595,17021.0
2015-12-09 14:35:00,93.68,93.72,93.6,93.67,9929.0,63.3392,63.3662,63.2851,63.3324,9929.0
2015-12-09 14:40:00,93.64,93.64,93.5,93.55,10100.0,63.3121,63.3121,63.2175,63.2513,10100.0
2015-12-09 14:45:00,93.53,93.53,93.36,93.4,10977.0,63.2378,63.2378,63.1228,63.1499,10977.0
2015-12-09 14:50:00,93.4,93.41,93.23,93.31,21247.0,63.1499,63.1566,63.0349,63.089,21247.0
2015-12-09 14:55:00,93.31,93.39,93.26,93.32,16047.0,63.089,63.1431,63.0552,63.0958,16047.0
2015-12-09 15:00:00,93.36,93.74,93.35,93.72,14554.0,63.1228,63.3798,63.1161,63.3662,14554.0
2015-12-09 15:05:00,93.72,93.74,93.55,93.72,21115.0,63.3662,63.3798,63.2513,63.3662,21115.0
2015-12-09 15:10:00,93.73,93.88,93.68,93.87,22799.0,63.373,63.4744,63.3392,63.4676,22799.0
2015-12-09 15:15:00,93.89,93.93,93.75,93.87,26640.0,63.4812,63.5082,63.3865,63.4676,26640.0
2015-12-09 15:20:00,93.89,94.16,93.87,94.12,42897.0,63.4812,63.6637,63.4676,63.6367,42897.0
2015-12-09 15:25:00,94.1,94.14,93.96,94.01,25121.0,63.6232,63.6502,63.5285,63.5623,25121.0
2015-12-09 15:30:00,94.0,94.28,94.0,94.17,31881.0,63.5555,63.7449,63.5555,63.6705,31881.0
2015-12-09 15:35:00,94.18,94.35,94.14,94.18,42949.0,63.6772,63.7922,63.6502,63.6772,42949.0
2015-12-09 15:40:00,94.16,94.19,94.05,94.09,61584.0,63.6637,63.684,63.5893,63.6164,61584.0
2015-12-09 15:45:00,94.1,94.12,93.92,93.93,64807.0,63.6232,63.6367,63.5015,63.5082,64807.0
2015-12-09 15:50:00,93.92,94.07,93.91,94.06,49655.0,63.5015,63.6029,63.4947,63.5961,49655.0
2015-12-09 15:55:00,94.06,94.08,93.92,94.07,80551.0,63.5961,63.6096,63.5015,63.6029,80551.0
2015-12-10 09:30:00,94.08,94.35,93.75,94.2,15541.0,63.6096,63.7922,63.3865,63.6908,15541.0
2015-12-10 09:35:00,94.15,94.15,93.51,94.0,18986.0,63.657,63.657,63.2242,63.5555,18986.0
2015-12-10 09:40:00,94.05,94.13,93.87,94.01,13018.0,63.5893,63.6434,63.4676,63.5623,13018.0
2015-12-10 09:45:00,94.06,94.36,93.99,94.28,25280.0,63.5961,63.7989,63.5488,63.7449,25280.0
2015-12-10 09:50:00,94.23,94.84,94.23,94.73,29277.0,63.7111,64.1235,63.7111,64.0491,29277.0
2015-12-10 09:55:00,94.72,94.76,94.28,94.3,13427.0,64.0424,64.0694,63.7449,63.7584,13427.0
2015-12-10 10:00:00,94.29,94.37,94.14,94.17,14744.0,63.7516,63.8057,63.6502,63.6705,14744.0
2015-12-10 10:05:00,94.17,94.43,94.15,94.25,8500.0,63.6705,63.8463,63.657,63.7246,8500.0
2015-12-10 10:10:00,94.25,94.5,94.18,94.29,15479.0,63.7246,63.8936,63.6772,63.7516,15479.0
2015-12-10 10:15:00,94.3,94.64,94.29,94.53,10985.0,63.7584,63.9883,63.7516,63.9139,10985.0
2015-12-10 10:20:00,94.56,94.8,94.51,94.8,11169.0,63.9342,64.0964,63.9004,64.0964,11169.0
2015-12-10 10:25:00,94.8,95.06,94.71,94.91,48325.0,64.0964,64.2722,64.0356,64.1708,48325.0
2015-12-10 10:30:00,94.95,95.05,94.8,95.01,19668.0,64.1979,64.2655,64.0964,64.2384,19668.0
2015-12-10 10:35:00,95.0,95.25,94.92,95.25,18510.0,64.2317,64.4007,64.1776,64.4007,18510.0
2015-12-10 10:40:00,95.27,95.64,95.24,95.63,21558.0,64.4142,64.6644,64.3939,64.6576,21558.0
2015-12-10 10:45:00,95.64,95.8,95.59,95.78,28516.0,64.6644,64.7726,64.6306,64.759,28516.0
2015-12-10 10:50:00,95.77,95.85,95.48,95.55,28090.0,64.7523,64.8064,64.5562,64.6035,28090.0
2015-12-10 10:55:00,95.53,95.53,95.31,95.31,13291.0,64.59,64.59,64.4413,64.4413,13291.0
2015-12-10 11:00:00,95.32,95.67,95.24,95.66,19101.0,64.448,64.6847,64.3939,64.6779,19101.0
2015-12-10 11:05:00,95.66,95.85,95.58,95.74,19873.0,64.6779,64.8064,64.6238,64.732,19873.0
2015-12-10 11:10:00,95.72,95.94,95.65,95.76,26230.0,64.7185,64.8672,64.6711,64.7455,26230.0
2015-12-10 11:15:00,95.76,95.8,95.64,95.8,21516.0,64.7455,64.7726,64.6644,64.7726,21516.0
2015-12-10 11:20:00,95.8,95.92,95.78,95.78,10654.0,64.7726,64.8537,64.759,64.759,10654.0
2015-12-10 11:25:00,95.79,95.94,95.78,95.8,8003.0,64.7658,64.8672,64.759,64.7726,8003.0
2015-12-10 11:30:00,95.75,95.77,95.6,95.74,15250.0,64.7388,64.7523,64.6373,64.732,15250.0
2015-12-10 11:35:00,95.77,95.83,95.64,95.71,8734.0,64.7523,64.7928,64.6644,64.7117,8734.0
2015-12-10 11:40:00,95.72,95.72,95.53,95.62,11935.0,64.7185,64.7185,64.59,64.6509,11935.0
2015-12-10 11:45:00,95.62,95.84,95.62,95.84,8548.0,64.6509,64.7996,64.6509,64.7996,8548.0
2015-12-10 11:50:00,95.82,95.87,95.7,95.7,9621.0,64.7861,64.8199,64.705,64.705,9621.0
2015-12-10 11:55:00,95.67,95.89,95.66,95.85,9303.0,64.6847,64.8334,64.6779,64.8064,9303.0
2015-12-10 12:00:00,95.89,95.89,95.69,95.83,5689.0,64.8334,64.8334,64.6982,64.7928,5689.0
2015-12-10 12:05:00,95.87,95.87,95.46,95.47,7600.0,64.8199,64.8199,64.5427,64.5494,7600.0
2015-12-10 12:10:00,95.46,95.5,95.18,95.18,6707.0,64.5427,64.5697,64.3534,64.3534,6707.0
2015-12-10 12:15:00,95.18,95.29,95.17,95.25,10524.0,64.3534,64.4277,64.3466,64.4007,10524.0
2015-12-10 12:20:00,95.2,95.31,95.19,95.28,5961.0,64.3669,64.4413,64.3601,64.421,5961.0
2015-12-10 12:25:00,95.29,95.37,95.25,95.31,4303.0,64.4277,64.4818,64.4007,64.4413,4303.0
2015-12-10 12:30:00,95.34,95.34,95.16,95.18,5547.0,64.4615,64.4615,64.3398,64.3534,5547.0
2015-12-10 12:35:00,95.16,95.31,95.15,95.2,8894.0,64.3398,64.4413,64.3331,64.3669,8894.0
2015-12-10 12:40:00,95.18,95.33,95.18,95.33,6035.0,64.3534,64.4548,64.3534,64.4548,6035.0
2015-12-10 12:45:00,95.35,95.37,95.25,95.33,3705.0,64.4683,64.4818,64.4007,64.4548,3705.0
2015-12-10 12:50:00,95.33,95.48,95.32,95.48,4352.0,64.4548,64.5562,64.448,64.5562,4352.0
2015-12-10 12:55:00,95.45,95.57,95.45,95.53,5927.0,64.5359,64.6171,64.5359,64.59,5927.0
2015-12-10 13:00:00,95.51,95.52,95.43,95.49,7600.0,64.5765,64.5832,64.5224,64.563,7600.0
2015-12-10 13:05:00,95.47,95.47,95.36,95.37,3900.0,64.5494,64.5494,64.4751,64.4818,3900.0
2015-12-10 13:10:00,95.4,95.4,95.26,95.35,2250.0,64.5021,64.5021,64.4075,64.4683,2250.0
2015-12-10 13:15:00,95.42,95.42,95.36,95.42,3479.0,64.5156,64.5156,64.4751,64.5156,3479.0
2015-12-10 13:20:00,95.42,95.57,95.42,95.5,5080.0,64.5156,64.6171,64.5156,64.5697,5080.0
2015-12-10 13:25:00,95.48,95.5,95.39,95.44,2350.0,64.5562,64.5697,64.4954,64.5292,2350.0
2015-12-10 13:30:00,95.43,95.49,95.35,95.36,5978.0,64.5224,64.563,64.4683,64.4751,5978.0
2015-12-10 13:35:00,95.36,95.5,95.34,95.5,2450.0,64.4751,64.5697,64.4615,64.5697,2450.0
2015-12-10 13:40:00,95.47,95.5,95.34,95.36,8383.0,64.5494,64.5697,64.4615,64.4751,8383.0
2015-12-10 13:45:00,95.33,95.36,95.24,95.34,5173.0,64.4548,64.4751,64.3939,64.4615,5173.0
2015-12-10 13:50:00,95.34,95.36,95.25,95.34,4744.0,64.4615,64.4751,64.4007,64.4615,4744.0
2015-12-10 13:55:00,95.35,95.42,95.2,95.2,4900.0,64.4683,64.5156,64.3669,64.3669,4900.0
2015-12-10 14:00:00,95.2,95.3,95.16,95.3,6048.0,64.3669,64.4345,64.3398,64.4345,6048.0
2015-12-10 14:05:00,95.31,95.44,95.29,95.38,8404.0,64.4413,64.5292,64.4277,64.4886,8404.0
2015-12-10 14:10:00,95.37,95.42,95.3,95.31,5010.0,64.4818,64.5156,64.4345,64.4413,5010.0
2015-12-10 14:15:00,95.29,95.46,95.26,95.42,6800.0,64.4277,64.5427,64.4075,64.5156,6800.0
2015-12-10 14:20:00,95.43,95.61,95.41,95.56,7505.0,64.5224,64.6441,64.5089,64.6103,7505.0
2015-12-10 14:25:00,95.58,95.95,95.58,95.95,7500.0,64.6238,64.874,64.6238,64.874,7500.0
2015-12-10 14:30:00,95.92,95.92,95.54,95.54,6976.0,64.8537,64.8537,64.5968,64.5968,6976.0
2015-12-10 14:35:00,95.58,95.63,95.47,95.56,6870.0,64.6238,64.6576,64.5494,64.6103,6870.0
2015-12-10 14:40:00,95.59,95.73,95.59,95.7,4718.0,64.6306,64.7252,64.6306,64.705,4718.0
2015-12-10 14:45:00,95.65,95.67,95.49,95.5,6084.0,64.6711,64.6847,64.563,64.5697,6084.0
2015-12-10 14:50:00,95.48,95.5,95.38,95.39,7962.0,64.5562,64.5697,64.4886,64.4954,7962.0
2015-12-10 14:55:00,95.39,95.43,95.32,95.42,7828.0,64.4954,64.5224,64.448,64.5156,7828.0
2015-12-10 15:00:00,95.45,95.49,95.22,95.26,8260.0,64.5359,64.563,64.3804,64.4075,8260.0
2015-12-10 15:05:00,95.24,95.26,95.14,95.15,7650.0,64.3939,64.4075,64.3263,64.3331,7650.0
2015-12-10 15:10:00,95.14,95.15,94.99,95.0,13557.0,64.3263,64.3331,64.2249,64.2317,13557.0
2015-12-10 15:15:00,95.0,95.15,94.92,94.94,18715.0,64.2317,64.3331,64.1776,64.1911,18715.0
2015-12-10 15:20:00,94.95,95.03,94.89,94.96,8752.0,64.1979,64.2519,64.1573,64.2046,8752.0
2015-12-10 15:25:00,94.93,95.03,94.88,94.99,7759.0,64.1843,64.2519,64.1505,64.2249,7759.0
2015-12-10 15:30:00,95.0,95.01,94.83,94.96,15923.0,64.2317,64.2384,64.1167,64.2046,15923.0
2015-12-10 15:35:00,94.96,95.0,94.89,95.0,14713.0,64.2046,64.2317,64.1573,64.2317,14713.0
2015-12-10 15:40:00,95.01,95.12,94.95,94.99,17664.0,64.2384,64.3128,64.1979,64.2249,17664.0
2015-12-10 15:45:00,94.97,95.06,94.9,95.0,23666.0,64.2114,64.2722,64.1641,64.2317,23666.0
2015-12-10 15:50:00,95.0,95.04,94.81,94.89,34394.0,64.2317,64.2587,64.1032,64.1573,34394.0
2015-12-10 15:55:00,94.89,95.01,94.82,94.92,66132.0,64.1573,64.2384,64.11,64.1776,66132.0
2015-12-11 09:30:00,93.92,93.92,93.36,93.59,28163.0,63.5015,63.5015,63.1228,63.2783,28163.0
2015-12-11 09:35:00,93.54,93.81,93.51,93.62,13171.0,63.2445,63.4271,63.2242,63.2986,13171.0
2015-12-11 09:40:00,93.6,94.04,93.6,94.0,6180.0,63.2851,63.5826,63.2851,63.5555,6180.0
2015-12-11 09:45:00,93.95,94.0,93.5,93.6,28982.0,63.5217,63.5555,63.2175,63.2851,28982.0
2015-12-11 09:50:00,93.58,93.72,93.41,93.72,13255.0,63.2716,63.3662,63.1566,63.3662,13255.0
2015-12-11 09:55:00,93.67,93.87,93.6,93.73,11979.0,63.3324,63.4676,63.2851,63.373,11979.0
2015-12-11 10:00:00,93.73,94.2,93.63,94.15,37761.0,63.373,63.6908,63.3054,63.657,37761.0
2015-12-11 10:05:00,94.15,94.28,93.69,93.69,9217.0,63.657,63.7449,63.3459,63.3459,9217.0
2015-12-11 10:10:00,93.65,93.8,93.62,93.75,15280.0,63.3189,63.4203,63.2986,63.3865,15280.0
2015-12-11 10:15:00,93.77,93.89,93.73,93.78,17789.0,63.4,63.4812,63.373,63.4068,17789.0
2015-12-11 10:20:00,93.78,93.8,93.64,93.8,13395.0,63.4068,63.4203,63.3121,63.4203,13395.0
2015-12-11 10:25:00,93.8,93.8,93.63,93.71,7271.0,63.4203,63.4203,63.3054,63.3595,7271.0
2015-12-11 10:30:00,93.64,93.79,93.64,93.64,7398.0,63.3121,63.4136,63.3121,63.3121,7398.0
2015-12-11 10:35:00,93.62,93.68,93.5,93.56,8000.0,63.2986,63.3392,63.2175,63.258,8000.0
2015-12-11 10:40:00,93.57,93.58,93.42,93.44,4062.0,63.2648,63.2716,63.1634,63.1769,4062.0
2015-12-11 10:45:00,93.39,93.41,93.21,93.35,12112.0,63.1431,63.1566,63.0214,63.1161,12112.0
2015-12-11 10:50:00,93.3,93.3,93.11,93.16,6338.0,63.0823,63.0823,62.9538,62.9876,6338.0
2015-12-11 10:55:00,93.12,93.15,92.84,92.84,10664.0,62.9606,62.9808,62.7712,62.7712,10664.0
2015-12-11 11:00:00,92.83,92.9,92.73,92.76,11665.0,62.7645,62.8118,62.6969,62.7171,11665.0
2015-12-11 11:05:00,92.73,93.06,92.73,93.01,15913.0,62.6969,62.92,62.6969,62.8862,15913.0
2015-12-11 11:10:00,92.96,93.0,92.86,92.96,6062.0,62.8524,62.8794,62.7848,62.8524,6062.0
2015-12-11 11:15:00,92.96,92.97,92.87,92.96,5538.0,62.8524,62.8591,62.7915,62.8524,5538.0
2015-12-11 11:20:00,92.91,92.99,92.86,92.9,10800.0,62.8186,62.8727,62.7848,62.8118,10800.0
2015-12-11 11:25:00,92.91,92.94,92.82,92.87,6625.0,62.8186,62.8389,62.7577,62.7915,6625.0
2015-12-11 11:30:00,92.82,92.84,92.67,92.68,5150.0,62.7577,62.7712,62.6563,62.6631,5150.0
2015-12-11 11:35:00,92.66,92.84,92.57,92.81,8257.0,62.6495,62.7712,62.5887,62.751,8257.0
2015-12-11 11:40:00,92.85,93.09,92.85,93.09,11258.0,62.778,62.9403,62.778,62.9403,11258.0
2015-12-11 11:45:00,93.05,93.1,93.01,93.07,2808.0,62.9132,62.947,62.8862,62.9267,2808.0
2015-12-11 11:50:00,93.03,93.04,92.9,93.01,4159.0,62.8997,62.9065,62.8118,62.8862,4159.0
2015-12-11 11:55:00,92.99,92.99,92.82,92.83,2300.0,62.8727,62.8727,62.7577,62.7645,2300.0
2015-12-11 12:00:00,92.81,92.84,92.7,92.82,8318.0,62.751,62.7712,62.6766,62.7577,8318.0
2015-12-11 12:05:00,92.79,92.8,92.68,92.69,4700.0,62.7374,62.7442,62.6631,62.6698,4700.0
2015-12-11 12:10:00,92.65,92.7,92.57,92.64,4154.0,62.6428,62.6766,62.5887,62.636,4154.0
2015-12-11 12:15:00,92.62,92.64,92.47,92.59,7259.0,62.6225,62.636,62.5211,62.6022,7259.0
2015-12-11 12:20:00,92.59,92.78,92.58,92.58,5629.0,62.6022,62.7307,62.5954,62.5954,5629.0
2015-12-11 12:25:00,92.57,92.6,92.4,92.48,9338.0,62.5887,62.609,62.4737,62.5278,9338.0
2015-12-11 12:30:00,92.51,92.68,92.44,92.6,7401.0,62.5481,62.6631,62.5008,62.609,7401.0
2015-12-11 12:35:00,92.62,92.62,92.39,92.39,6406.0,62.6225,62.6225,62.467,62.467,6406.0
2015-12-11 12:40:00,92.37,92.42,92.25,92.33,9224.0,62.4535,62.4873,62.3723,62.4264,9224.0
2015-12-11 12:45:00,92.32,92.42,92.32,92.35,4089.0,62.4197,62.4873,62.4197,62.4399,4089.0
2015-12-11 12:50:00,92.31,92.31,92.13,92.18,9079.0,62.4129,62.4129,62.2912,62.325,9079.0
2015-12-11 12:55:00,92.2,92.29,92.19,92.23,6099.0,62.3385,62.3994,62.3318,62.3588,6099.0
2015-12-11 13:00:00,92.26,92.39,92.15,92.35,6100.0,62.3791,62.467,62.3047,62.4399,6100.0
2015-12-11 13:05:00,92.38,92.43,92.25,92.25,4829.0,62.4602,62.494,62.3723,62.3723,4829.0
2015-12-11 13:10:00,92.3,92.33,92.21,92.24,9306.0,62.4061,62.4264,62.3453,62.3656,9306.0
2015-12-11 13:15:00,92.19,92.36,92.13,92.33,14580.0,62.3318,62.4467,62.2912,62.4264,14580.0
2015-12-11 13:20:00,92.32,92.36,92.16,92.16,3600.0,62.4197,62.4467,62.3115,62.3115,3600.0
2015-12-11 13:25:00,92.14,92.18,92.09,92.14,10448.0,62.298,62.325,62.2641,62.298,10448.0
2015-12-11 13:30:00,92.1,92.16,91.96,92.04,14306.0,62.2709,62.3115,62.1763,62.2303,14306.0
2015-12-11 13:35:00,92.04,92.22,92.04,92.15,9991.0,62.2303,62.352,62.2303,62.3047,9991.0
2015-12-11 13:40:00,92.16,92.24,92.11,92.21,3600.0,62.3115,62.3656,62.2777,62.3453,3600.0
2015-12-11 13:45:00,92.22,92.31,92.18,92.25,6800.0,62.352,62.4129,62.325,62.3723,6800.0
2015-12-11 13:50:00,92.26,92.36,92.26,92.26,4000.0,62.3791,62.4467,62.3791,62.3791,4000.0
2015-12-11 13:55:00,92.29,92.31,92.15,92.16,4851.0,62.3994,62.4129,62.3047,62.3115,4851.0
2015-12-11 14:00:00,92.18,92.33,92.15,92.31,8173.0,62.325,62.4264,62.3047,62.4129,8173.0
2015-12-11 14:05:00,92.31,92.36,92.24,92.32,6100.0,62.4129,62.4467,62.3656,62.4197,6100.0
2015-12-11 14:10:00,92.34,92.5,92.31,92.43,7200.0,62.4332,62.5414,62.4129,62.494,7200.0
2015-12-11 14:15:00,92.46,92.6,92.46,92.56,6245.0,62.5143,62.609,62.5143,62.5819,6245.0
2015-12-11 14:20:00,92.54,92.56,92.4,92.45,10700.0,62.5684,62.5819,62.4737,62.5076,10700.0
2015-12-11 14:25:00,92.4,92.42,92.22,92.3,12651.0,62.4737,62.4873,62.352,62.4061,12651.0
2015-12-11 14:30:00,92.28,92.31,92.22,92.28,8328.0,62.3926,62.4129,62.352,62.3926,8328.0
2015-12-11 14:35:00,92.28,92.37,92.26,92.34,7758.0,62.3926,62.4535,62.3791,62.4332,7758.0
2015-12-11 14:40:00,92.36,92.43,92.26,92.4,7763.0,62.4467,62.494,62.3791,62.4737,7763.0
2015-12-11 14:45:00,92.37,92.37,92.25,92.28,6820.0,62.4535,62.4535,62.3723,62.3926,6820.0
2015-12-11 14:50:00,92.25,92.41,92.21,92.4,38999.0,62.3723,62.4805,62.3453,62.4737,38999.0
2015-12-11 14:55:00,92.39,92.41,92.21,92.24,11410.0,62.467,62.4805,62.3453,62.3656,11410.0
2015-12-11 15:00:00,92.24,92.4,92.24,92.25,11650.0,62.3656,62.4737,62.3656,62.3723,11650.0
2015-12-11 15:05:00,92.23,92.23,92.11,92.14,19438.0,62.3588,62.3588,62.2777,62.298,19438.0
2015-12-11 15:10:00,92.15,92.16,92.01,92.02,18297.0,62.3047,62.3115,62.2101,62.2168,18297.0
2015-12-11 15:15:00,92.01,92.06,91.86,91.89,22428.0,62.2101,62.2439,62.1086,62.1289,22428.0
2015-12-11 15:20:00,91.88,91.9,91.74,91.74,16081.0,62.1222,62.1357,62.0275,62.0275,16081.0
2015-12-11 15:25:00,91.74,91.92,91.63,91.91,27226.0,62.0275,62.1492,61.9531,62.1424,27226.0
2015-12-11 15:30:00,91.9,92.01,91.84,92.01,23127.0,62.1357,62.2101,62.0951,62.2101,23127.0
2015-12-11 15:35:00,92.0,92.22,91.96,92.1,30371.0,62.2033,62.352,62.1763,62.2709,30371.0
2015-12-11 15:40:00,92.09,92.17,91.98,92.07,25474.0,62.2641,62.3182,62.1898,62.2506,25474.0
2015-12-11 15:45:00,92.08,92.21,92.02,92.18,33004.0,62.2574,62.3453,62.2168,62.325,33004.0
2015-12-11 15:50:00,92.17,92.2,92.08,92.09,43883.0,62.3182,62.3385,62.2574,62.2641,43883.0
2015-12-11 15:55:00,92.09,92.19,92.03,92.13,62203.0,62.2641,62.3318,62.2236,62.2912,62203.0
2015-12-14 09:30:00,92.6,93.45,92.33,93.45,30103.0,62.609,63.1837,62.4264,63.1837,30103.0
2015-12-14 09:35:00,93.37,93.7,93.28,93.38,33989.0,63.1296,63.3527,63.0687,63.1363,33989.0
2015-12-14 09:40:00,93.41,93.54,93.27,93.44,16622.0,63.1566,63.2445,63.062,63.1769,16622.0
2015-12-14 09:45:00,93.46,94.01,93.45,93.9,14076.0,63.1904,63.5623,63.1837,63.4879,14076.0
2015-12-14 09:50:00,93.92,94.03,93.81,93.84,13347.0,63.5015,63.5758,63.4271,63.4474,13347.0
2015-12-14 09:55:00,93.84,93.88,93.67,93.72,23060.0,63.4474,63.4744,63.3324,63.3662,23060.0
2015-12-14 10:00:00,93.72,93.93,93.71,93.84,14206.0,63.3662,63.5082,63.3595,63.4474,14206.0
2015-12-14 10:05:00,93.9,94.06,93.82,93.92,12016.0,63.4879,63.5961,63.4338,63.5015,12016.0
2015-12-14 10:10:00,93.87,94.04,93.42,93.5,23763.0,63.4676,63.5826,63.1634,63.2175,23763.0
2015-12-14 10:15:00,93.52,94.24,93.5,93.74,16569.0,63.231,63.7178,63.2175,63.3798,16569.0
2015-12-14 10:20:00,93.72,93.84,93.58,93.78,12130.0,63.3662,63.4474,63.2716,63.4068,12130.0
2015-12-14 10:25:00,93.7,93.79,93.53,93.71,45313.0,63.3527,63.4136,63.2378,63.3595,45313.0
2015-12-14 10:30:00,93.74,93.97,93.74,93.92,19736.0,63.3798,63.5353,63.3798,63.5015,19736.0
2015-12-14 10:35:00,93.95,94.08,93.76,94.08,13851.0,63.5217,63.6096,63.3933,63.6096,13851.0
2015-12-14 10:40:00,94.05,94.15,93.95,94.05,18967.0,63.5893,63.657,63.5217,63.5893,18967.0
2015-12-14 10:45:00,94.03,94.14,93.65,93.67,31107.0,63.5758,63.6502,63.3189,63.3324,31107.0
2015-12-14 10:50:00,93.67,93.67,93.35,93.47,20346.0,63.3324,63.3324,63.1161,63.1972,20346.0
2015-12-14 10:55:00,93.47,93.82,93.42,93.82,7812.0,63.1972,63.4338,63.1634,63.4338,7812.0
2015-12-14 11:00:00,93.83,93.83,93.61,93.73,7470.0,63.4406,63.4406,63.2919,63.373,7470.0
2015-12-14 11:05:00,93.7,93.93,93.6,93.74,13790.0,63.3527,63.5082,63.2851,63.3798,13790.0
2015-12-14 11:10:00,93.75,93.83,93.55,93.63,17909.0,63.3865,63.4406,63.2513,63.3054,17909.0
2015-12-14 11:15:00,93.55,93.62,93.42,93.51,11550.0,63.2513,63.2986,63.1634,63.2242,11550.0
2015-12-14 11:20:00,93.53,93.76,93.53,93.71,8486.0,63.2378,63.3933,63.2378,63.3595,8486.0
2015-12-14 11:25:00,93.65,93.76,93.61,93.72,6791.0,63.3189,63.3933,63.2919,63.3662,6791.0
2015-12-14 11:30:00,93.64,93.76,93.48,93.55,13142.0,63.3121,63.3933,63.204,63.2513,13142.0
2015-12-14 11:35:00,93.57,93.57,93.26,93.44,8888.0,63.2648,63.2648,63.0552,63.1769,8888.0
2015-12-14 11:40:00,93.42,93.65,93.31,93.6,23382.0,63.1634,63.3189,63.089,63.2851,23382.0
2015-12-14 11:45:00,93.6,93.6,93.47,93.48,15287.0,63.2851,63.2851,63.1972,63.204,15287.0
2015-12-14 11:50:00,93.48,93.58,93.41,93.54,15825.0,63.204,63.2716,63.1566,63.2445,15825.0
2015-12-14 11:55:00,93.54,93.66,93.52,93.66,21207.0,63.2445,63.3257,63.231,63.3257,21207.0
2015-12-14 12:00:00,93.69,93.81,93.56,93.6,13766.0,63.3459,63.4271,63.258,63.2851,13766.0
2015-12-14 12:05:00,93.58,93.84,93.46,93.83,14325.0,63.2716,63.4474,63.1904,63.4406,14325.0
2015-12-14 12:10:00,93.92,93.96,93.9,93.93,4795.0,63.5015,63.5285,63.4879,63.5082,4795.0
2015-12-14 12:15:00,93.94,94.1,93.92,94.04,7121.0,63.515,63.6232,63.5015,63.5826,7121.0
2015-12-14 12:20:00,94.04,94.13,93.96,94.12,7456.0,63.5826,63.6434,63.5285,63.6367,7456.0
2015-12-14 12:25:00,94.13,94.27,94.07,94.22,7570.0,63.6434,63.7381,63.6029,63.7043,7570.0
2015-12-14 12:30:00,94.2,94.34,94.17,94.21,10505.0,63.6908,63.7854,63.6705,63.6975,10505.0
2015-12-14 12:35:00,94.2,94.2,94.06,94.06,6305.0,63.6908,63.6908,63.5961,63.5961,6305.0
2015-12-14 12:40:00,94.06,94.09,93.89,93.91,10270.0,63.5961,63.6164,63.4812,63.4947,10270.0
2015-12-14 12:45:00,93.94,94.09,93.86,93.86,6501.0,63.515,63.6164,63.4609,63.4609,6501.0
2015-12-14 12:50:00,93.85,94.13,93.85,94.13,7134.0,63.4541,63.6434,63.4541,63.6434,7134.0
2015-12-14 12:55:00,94.14,94.31,94.11,94.31,8268.0,63.6502,63.7651,63.6299,63.7651,8268.0
2015-12-14 13:00:00,94.26,94.4,94.19,94.21,9573.0,63.7313,63.826,63.684,63.6975,9573.0
2015-12-14 13:05:00,94.22,94.25,94.05,94.1,7590.0,63.7043,63.7246,63.5893,63.6232,7590.0
2015-12-14 13:10:00,94.06,94.09,93.91,93.92,9298.0,63.5961,63.6164,63.4947,63.5015,9298.0
2015-12-14 13:15:00,93.93,93.94,93.86,93.87,10586.0,63.5082,63.515,63.4609,63.4676,10586.0
2015-12-14 13:20:00,93.88,93.98,93.85,93.85,8494.0,63.4744,63.542,63.4541,63.4541,8494.0
2015-12-14 13:25:00,93.83,93.96,93.78,93.96,11316.0,63.4406,63.5285,63.4068,63.5285,11316.0
2015-12-14 13:30:00,93.92,94.02,93.86,93.95,7186.0,63.5015,63.5691,63.4609,63.5217,7186.0
2015-12-14 13:35:00,93.9,94.05,93.85,93.85,8876.0,63.4879,63.5893,63.4541,63.4541,8876.0
2015-12-14 13:40:00,93.84,93.88,93.68,93.73,10505.0,63.4474,63.4744,63.3392,63.373,10505.0
2015-12-14 13:45:00,93.72,93.92,93.65,93.92,12685.0,63.3662,63.5015,63.3189,63.5015,12685.0
2015-12-14 13:50:00,93.91,93.98,93.83,93.91,11181.0,63.4947,63.542,63.4406,63.4947,11181.0
2015-12-14 13:55:00,93.9,94.03,93.87,93.89,10627.0,63.4879,63.5758,63.4676,63.4812,10627.0
2015-12-14 14:00:00,93.92,93.93,93.58,93.66,14500.0,63.5015,63.5082,63.2716,63.3257,14500.0
2015-12-14 14:05:00,93.69,93.9,93.69,93.86,10625.0,63.3459,63.4879,63.3459,63.4609,10625.0
2015-12-14 14:10:00,93.84,94.03,93.81,93.91,5825.0,63.4474,63.5758,63.4271,63.4947,5825.0
2015-12-14 14:15:00,93.86,93.99,93.76,93.95,10348.0,63.4609,63.5488,63.3933,63.5217,10348.0
2015-12-14 14:20:00,93.95,93.96,93.77,93.8,17882.0,63.5217,63.5285,63.4,63.4203,17882.0
2015-12-14 14:25:00,93.83,93.95,93.83,93.87,17182.0,63.4406,63.5217,63.4406,63.4676,17182.0
2015-12-14 14:30:00,93.87,93.97,93.82,93.97,16307.0,63.4676,63.5353,63.4338,63.5353,16307.0
2015-12-14 14:35:00,93.96,94.05,93.94,94.05,11302.0,63.5285,63.5893,63.515,63.5893,11302.0
2015-12-14 14:40:00,94.08,94.1,94.0,94.01,12300.0,63.6096,63.6232,63.5555,63.5623,12300.0
2015-12-14 14:45:00,94.01,94.3,94.01,94.3,14957.0,63.5623,63.7584,63.5623,63.7584,14957.0
2015-12-14 14:50:00,94.28,94.48,94.21,94.48,22444.0,63.7449,63.8801,63.6975,63.8801,22444.0
2015-12-14 14:55:00,94.44,94.48,94.32,94.36,34906.0,63.853,63.8801,63.7719,63.7989,34906.0
2015-12-14 15:00:00,94.38,94.39,94.2,94.26,23071.0,63.8125,63.8192,63.6908,63.7313,23071.0
2015-12-14 15:05:00,94.27,94.34,94.18,94.26,43505.0,63.7381,63.7854,63.6772,63.7313,43505.0
2015-12-14 15:10:00,94.26,94.28,94.18,94.2,17234.0,63.7313,63.7449,63.6772,63.6908,17234.0
2015-12-14 15:15:00,94.19,94.35,94.17,94.34,29450.0,63.684,63.7922,63.6705,63.7854,29450.0
2015-12-14 15:20:00,94.33,94.35,94.24,94.29,21130.0,63.7787,63.7922,63.7178,63.7516,21130.0
2015-12-14 15:25:00,94.29,94.39,94.25,94.31,23176.0,63.7516,63.8192,63.7246,63.7651,23176.0
2015-12-14 15:30:00,94.29,94.45,94.28,94.39,31542.0,63.7516,63.8598,63.7449,63.8192,31542.0
2015-12-14 15:35:00,94.4,94.66,94.33,94.53,36213.0,63.826,64.0018,63.7787,63.9139,36213.0
2015-12-14 15:40:00,94.53,94.55,94.33,94.38,41753.0,63.9139,63.9274,63.7787,63.8125,41753.0
2015-12-14 15:45:00,94.38,94.64,94.35,94.58,50567.0,63.8125,63.9883,63.7922,63.9477,50567.0
2015-12-14 15:50:00,94.58,94.7,94.51,94.7,47170.0,63.9477,64.0288,63.9004,64.0288,47170.0
2015-12-14 15:55:00,94.68,94.77,94.56,94.69,95434.0,64.0153,64.0762,63.9342,64.0221,95434.0
2015-12-15 09:30:00,95.5,96.17,95.33,95.96,40293.0,64.5697,65.0227,64.4548,64.8807,40293.0
2015-12-15 09:35:00,95.8,96.4,95.8,96.29,14407.0,64.7726,65.1782,64.7726,65.1039,14407.0
2015-12-15 09:40:00,96.29,96.52,95.73,95.81,35785.0,65.1039,65.2594,64.7252,64.7793,35785.0
2015-12-15 09:45:00,95.78,96.38,95.77,96.3,9950.0,64.759,65.1647,64.7523,65.1106,9950.0
2015-12-15 09:50:00,96.45,96.81,96.43,96.67,14935.0,65.212,65.4554,65.1985,65.3608,14935.0
2015-12-15 09:55:00,96.61,96.84,96.45,96.45,21079.0,65.3202,65.4757,65.212,65.212,21079.0
2015-12-15 10:00:00,96.43,96.66,96.35,96.47,17981.0,65.1985,65.354,65.1444,65.2256,17981.0
2015-12-15 10:05:00,96.5,96.54,96.44,96.45,8542.0,65.2458,65.2729,65.2053,65.212,8542.0
2015-12-15 10:10:00,96.52,96.56,96.29,96.41,9874.0,65.2594,65.2864,65.1039,65.185,9874.0
2015-12-15 10:15:00,96.44,96.44,96.1,96.13,6749.0,65.2053,65.2053,64.9754,64.9957,6749.0
2015-12-15 10:20:00,96.09,96.38,95.89,96.34,13155.0,64.9686,65.1647,64.8334,65.1377,13155.0
2015-12-15 10:25:00,96.42,96.52,96.26,96.39,16033.0,65.1918,65.2594,65.0836,65.1715,16033.0
2015-12-15 10:30:00,96.39,96.41,96.09,96.21,30005.0,65.1715,65.185,64.9686,65.0498,30005.0
2015-12-15 10:35:00,96.2,96.2,95.97,95.97,28109.0,65.043,65.043,64.8875,64.8875,28109.0
2015-12-15 10:40:00,95.98,96.1,95.9,95.95,10264.0,64.8943,64.9754,64.8402,64.874,10264.0
2015-12-15 10:45:00,95.95,96.15,95.93,96.09,13865.0,64.874,65.0092,64.8605,64.9686,13865.0
2015-12-15 10:50:00,96.09,96.11,95.98,95.98,3673.0,64.9686,64.9822,64.8943,64.8943,3673.0
2015-12-15 10:55:00,95.95,95.98,95.78,95.79,7118.0,64.874,64.8943,64.759,64.7658,7118.0
2015-12-15 11:00:00,95.74,95.95,95.63,95.85,15079.0,64.732,64.874,64.6576,64.8064,15079.0
2015-12-15 11:05:00,95.82,95.9,95.73,95.79,12955.0,64.7861,64.8402,64.7252,64.7658,12955.0
2015-12-15 11:10:00,95.77,95.77,95.53,95.55,9827.0,64.7523,64.7523,64.59,64.6035,9827.0
2015-12-15 11:15:00,95.5,95.65,95.43,95.5,15094.0,64.5697,64.6711,64.5224,64.5697,15094.0
2015-12-15 11:20:00,95.48,95.61,95.38,95.49,22580.0,64.5562,64.6441,64.4886,64.563,22580.0
2015-12-15 11:25:00,95.55,95.62,95.35,95.39,24089.0,64.6035,64.6509,64.4683,64.4954,24089.0
2015-12-15 11:30:00,95.38,95.46,95.2,95.28,17540.0,64.4886,64.5427,64.3669,64.421,17540.0
2015-12-15 11:35:00,95.31,95.48,95.28,95.41,17379.0,64.4413,64.5562,64.421,64.5089,17379.0
2015-12-15 11:40:00,95.45,95.5,95.34,95.36,26695.0,64.5359,64.5697,64.4615,64.4751,26695.0
2015-12-15 11:45:00,95.31,95.32,95.24,95.27,12208.0,64.4413,64.448,64.3939,64.4142,12208.0
2015-12-15 11:50:00,95.35,95.49,95.35,95.45,5113.0,64.4683,64.563,64.4683,64.5359,5113.0
2015-12-15 11:55:00,95.46,95.48,95.27,95.39,22879.0,64.5427,64.5562,64.4142,64.4954,22879.0
2015-12-15 12:00:00,95.4,95.55,95.3,95.47,25506.0,64.5021,64.6035,64.4345,64.5494,25506.0
2015-12-15 12:05:00,95.49,95.69,95.46,95.62,7834.0,64.563,64.6982,64.5427,64.6509,7834.0
2015-12-15 12:10:00,95.6,95.6,95.49,95.56,7327.0,64.6373,64.6373,64.563,64.6103,7327.0
2015-12-15 12:15:00,95.55,95.58,95.41,95.42,7881.0,64.6035,64.6238,64.5089,64.5156,7881.0
2015-12-15 12:20:00,95.39,95.48,95.31,95.31,10147.0,64.4954,64.5562,64.4413,64.4413,10147.0
2015-12-15 12:25:00,95.29,95.37,95.29,95.36,5126.0,64.4277,64.4818,64.4277,64.4751,5126.0
2015-12-15 12:30:00,95.33,95.66,95.33,95.58,13022.0,64.4548,64.6779,64.4548,64.6238,13022.0
2015-12-15 12:35:00,95.56,95.82,95.56,95.79,32624.0,64.6103,64.7861,64.6103,64.7658,32624.0
2015-12-15 12:40:00,95.81,95.87,95.72,95.74,15718.0,64.7793,64.8199,64.7185,64.732,15718.0
2015-12-15 12:45:00,95.76,95.84,95.74,95.79,12753.0,64.7455,64.7996,64.732,64.7658,12753.0
2015-12-15 12:50:00,95.79,95.81,95.56,95.59,11800.0,64.7658,64.7793,64.6103,64.6306,11800.0
2015-12-15 12:55:00,95.58,95.73,95.57,95.73,21275.0,64.6238,64.7252,64.6171,64.7252,21275.0
2015-12-15 13:00:00,95.77,95.87,95.61,95.7,8790.0,64.7523,64.8199,64.6441,64.705,8790.0
2015-12-15 13:05:00,95.72,95.74,95.63,95.66,5708.0,64.7185,64.732,64.6576,64.6779,5708.0
2015-12-15 13:10:00,95.6,95.66,95.54,95.62,6610.0,64.6373,64.6779,64.5968,64.6509,6610.0
2015-12-15 13:15:00,95.63,95.63,95.47,95.47,12800.0,64.6576,64.6576,64.5494,64.5494,12800.0
2015-12-15 13:20:00,95.5,95.53,95.31,95.49,8558.0,64.5697,64.59,64.4413,64.563,8558.0
2015-12-15 13:25:00,95.46,95.5,95.33,95.4,4300.0,64.5427,64.5697,64.4548,64.5021,4300.0
2015-12-15 13:30:00,95.41,95.47,95.36,95.47,4000.0,64.5089,64.5494,64.4751,64.5494,4000.0
2015-12-15 13:35:00,95.53,95.7,95.53,95.64,4000.0,64.59,64.705,64.59,64.6644,4000.0
2015-12-15 13:40:00,95.69,95.71,95.53,95.59,6199.0,64.6982,64.7117,64.59,64.6306,6199.0
2015-12-15 13:45:00,95.59,95.72,95.59,95.67,9026.0,64.6306,64.7185,64.6306,64.6847,9026.0
2015-12-15 13:50:00,95.69,95.86,95.68,95.86,6242.0,64.6982,64.8131,64.6914,64.8131,6242.0
2015-12-15 13:55:00,95.89,95.99,95.8,95.8,13231.0,64.8334,64.901,64.7726,64.7726,13231.0
2015-12-15 14:00:00,95.78,95.86,95.66,95.85,6634.0,64.759,64.8131,64.6779,64.8064,6634.0
2015-12-15 14:05:00,95.85,95.89,95.71,95.71,8098.0,64.8064,64.8334,64.7117,64.7117,8098.0
2015-12-15 14:10:00,95.72,95.85,95.72,95.81,5167.0,64.7185,64.8064,64.7185,64.7793,5167.0
2015-12-15 14:15:00,95.85,95.94,95.78,95.86,5794.0,64.8064,64.8672,64.759,64.8131,5794.0
2015-12-15 14:20:00,95.87,95.89,95.72,95.72,10538.0,64.8199,64.8334,64.7185,64.7185,10538.0
2015-12-15 14:25:00,95.69,95.83,95.6,95.76,7457.0,64.6982,64.7928,64.6373,64.7455,7457.0
2015-12-15 14:30:00,95.76,95.79,95.65,95.67,8744.0,64.7455,64.7658,64.6711,64.6847,8744.0
2015-12-15 14:35:00,95.71,95.8,95.67,95.71,8934.0,64.7117,64.7726,64.6847,64.7117,8934.0
2015-12-15 14:40:00,95.68,95.78,95.62,95.71,6760.0,64.6914,64.759,64.6509,64.7117,6760.0
2015-12-15 14:45:00,95.77,95.77,95.66,95.68,6263.0,64.7523,64.7523,64.6779,64.6914,6263.0
2015-12-15 14:50:00,95.67,95.71,95.57,95.69,6613.0,64.6847,64.7117,64.6171,64.6982,6613.0
2015-12-15 14:55:00,95.71,95.71,95.59,95.63,6122.0,64.7117,64.7117,64.6306,64.6576,6122.0
2015-12-15 15:00:00,95.67,95.7,95.54,95.55,11361.0,64.6847,64.705,64.5968,64.6035,11361.0
2015-12-15 15:05:00,95.55,95.59,95.48,95.55,14646.0,64.6035,64.6306,64.5562,64.6035,14646.0
2015-12-15 15:10:00,95.55,95.67,95.49,95.6,9672.0,64.6035,64.6847,64.563,64.6373,9672.0
2015-12-15 15:15:00,95.6,95.62,95.49,95.55,14543.0,64.6373,64.6509,64.563,64.6035,14543.0
2015-12-15 15:20:00,95.56,95.61,95.47,95.56,9543.0,64.6103,64.6441,64.5494,64.6103,9543.0
2015-12-15 15:25:00,95.54,95.65,95.38,95.38,18959.0,64.5968,64.6711,64.4886,64.4886,18959.0
2015-12-15 15:30:00,95.38,95.46,95.32,95.4,18250.0,64.4886,64.5427,64.448,64.5021,18250.0
2015-12-15 15:35:00,95.4,95.41,95.23,95.29,21334.0,64.5021,64.5089,64.3872,64.4277,21334.0
2015-12-15 15:40:00,95.3,95.43,95.29,95.34,22242.0,64.4345,64.5224,64.4277,64.4615,22242.0
2015-12-15 15:45:00,95.32,95.42,95.3,95.39,34971.0,64.448,64.5156,64.4345,64.4954,34971.0
2015-12-15 15:50:00,95.38,95.38,95.19,95.25,27589.0,64.4886,64.4886,64.3601,64.4007,27589.0
2015-12-15 15:55:00,95.24,95.3,95.11,95.16,129037.0,64.3939,64.4345,64.306,64.3398,129037.0
2015-12-16 09:30:00,96.06,96.74,95.99,96.4,25672.0,64.9484,65.4081,64.901,65.1782,25672.0
2015-12-16 09:35:00,96.34,96.7,96.02,96.51,21816.0,65.1377,65.3811,64.9213,65.2526,21816.0
2015-12-16 09:40:00,96.4,96.67,96.27,96.5,8824.0,65.1782,65.3608,65.0903,65.2458,8824.0
2015-12-16 09:45:00,96.47,96.59,95.78,96.15,17030.0,65.2256,65.3067,64.759,65.0092,17030.0
2015-12-16 09:50:00,96.03,96.2,95.8,96.19,8442.0,64.9281,65.043,64.7726,65.0363,8442.0
2015-12-16 09:55:00,96.13,96.13,95.59,95.66,9319.0,64.9957,64.9957,64.6306,64.6779,9319.0
2015-12-16 10:00:00,95.56,95.88,95.55,95.66,11131.0,64.6103,64.8267,64.6035,64.6779,11131.0
2015-12-16 10:05:00,95.61,95.64,95.4,95.48,6417.0,64.6441,64.6644,64.5021,64.5562,6417.0
2015-12-16 10:10:00,95.36,95.49,95.18,95.36,10647.0,64.4751,64.563,64.3534,64.4751,10647.0
2015-12-16 10:15:00,95.41,95.59,95.36,95.54,7704.0,64.5089,64.6306,64.4751,64.5968,7704.0
2015-12-16 10:20:00,95.59,95.6,95.44,95.48,7855.0,64.6306,64.6373,64.5292,64.5562,7855.0
2015-12-16 10:25:00,95.48,95.59,95.43,95.53,8448.0,64.5562,64.6306,64.5224,64.59,8448.0
2015-12-16 10:30:00,95.47,95.77,95.37,95.58,10270.0,64.5494,64.7523,64.4818,64.6238,10270.0
2015-12-16 10:35:00,95.59,95.73,95.48,95.72,13868.0,64.6306,64.7252,64.5562,64.7185,13868.0
2015-12-16 10:40:00,95.67,95.75,95.57,95.68,20289.0,64.6847,64.7388,64.6171,64.6914,20289.0
2015-12-16 10:45:00,95.66,95.86,95.63,95.8,10285.0,64.6779,64.8131,64.6576,64.7726,10285.0
2015-12-16 10:50:00,95.81,95.84,95.67,95.78,13339.0,64.7793,64.7996,64.6847,64.759,13339.0
2015-12-16 10:55:00,95.78,95.99,95.78,95.82,6611.0,64.759,64.901,64.759,64.7861,6611.0
2015-12-16 11:00:00,95.79,95.97,95.77,95.86,10578.0,64.7658,64.8875,64.7523,64.8131,10578.0
2015-12-16 11:05:00,95.82,95.95,95.79,95.86,4000.0,64.7861,64.874,64.7658,64.8131,4000.0
2015-12-16 11:10:00,95.89,95.9,95.78,95.9,5402.0,64.8334,64.8402,64.759,64.8402,5402.0
2015-12-16 11:15:00,95.89,95.89,95.6,95.73,4055.0,64.8334,64.8334,64.6373,64.7252,4055.0
2015-12-16 11:20:00,95.76,95.76,95.61,95.65,5206.0,64.7455,64.7455,64.6441,64.6711,5206.0
2015-12-16 11:25:00,95.63,95.71,95.63,95.67,9299.0,64.6576,64.7117,64.6576,64.6847,9299.0
2015-12-16 11:30:00,95.67,95.81,95.65,95.79,13700.0,64.6847,64.7793,64.6711,64.7658,13700.0
2015-12-16 11:35:00,95.8,95.87,95.76,95.76,5000.0,64.7726,64.8199,64.7455,64.7455,5000.0
2015-12-16 11:40:00,95.77,95.78,95.65,95.68,7950.0,64.7523,64.759,64.6711,64.6914,7950.0
2015-12-16 11:45:00,95.67,95.86,95.63,95.84,2847.0,64.6847,64.8131,64.6576,64.7996,2847.0
2015-12-16 11:50:00,95.91,95.94,95.82,95.94,4662.0,64.8469,64.8672,64.7861,64.8672,4662.0
2015-12-16 11:55:00,95.9,95.97,95.79,95.84,6565.0,64.8402,64.8875,64.7658,64.7996,6565.0
2015-12-16 12:00:00,95.86,96.04,95.85,96.04,12700.0,64.8131,64.9348,64.8064,64.9348,12700.0
2015-12-16 12:05:00,96.05,96.07,95.95,96.02,4998.0,64.9416,64.9551,64.874,64.9213,4998.0
2015-12-16 12:10:00,96.02,96.15,95.99,96.12,7621.0,64.9213,65.0092,64.901,64.9889,7621.0
2015-12-16 12:15:00,96.13,96.18,95.87,95.87,6400.0,64.9957,65.0295,64.8199,64.8199,6400.0
2015-12-16 12:20:00,95.85,95.92,95.77,95.88,5805.0,64.8064,64.8537,64.7523,64.8267,5805.0
2015-12-16 12:25:00,95.87,95.87,95.76,95.81,6859.0,64.8199,64.8199,64.7455,64.7793,6859.0
2015-12-16 12:30:00,95.85,95.85,95.69,95.72,1943.0,64.8064,64.8064,64.6982,64.7185,1943.0
2015-12-16 12:35:00,95.76,95.86,95.66,95.66,3126.0,64.7455,64.8131,64.6779,64.6779,3126.0
2015-12-16 12:40:00,95.65,95.79,95.63,95.68,5638.0,64.6711,64.7658,64.6576,64.6914,5638.0
2015-12-16 12:45:00,95.66,95.75,95.64,95.65,4000.0,64.6779,64.7388,64.6644,64.6711,4000.0
2015-12-16 12:50:00,95.64,95.66,95.23,95.23,10162.0,64.6644,64.6779,64.3872,64.3872,10162.0
2015-12-16 12:55:00,95.27,95.31,95.09,95.12,7227.0,64.4142,64.4413,64.2925,64.3128,7227.0
2015-12-16 13:00:00,95.14,95.17,95.06,95.08,7658.0,64.3263,64.3466,64.2722,64.2858,7658.0
2015-12-16 13:05:00,95.08,95.17,94.99,95.15,18538.0,64.2858,64.3466,64.2249,64.3331,18538.0
2015-12-16 13:10:00,95.1,95.32,95.01,95.3,19259.0,64.2993,64.448,64.2384,64.4345,19259.0
2015-12-16 13:15:00,95.26,95.37,95.26,95.35,3705.0,64.4075,64.4818,64.4075,64.4683,3705.0
2015-12-16 13:20:00,95.36,95.61,95.36,95.58,3125.0,64.4751,64.6441,64.4751,64.6238,3125.0
2015-12-16 13:25:00,95.59,95.64,95.55,95.55,3268.0,64.6306,64.6644,64.6035,64.6035,3268.0
2015-12-16 13:30:00,95.53,95.53,95.35,95.42,3200.0,64.59,64.59,64.4683,64.5156,3200.0
2015-12-16 13:35:00,95.34,95.44,95.24,95.26,6065.0,64.4615,64.5292,64.3939,64.4075,6065.0
2015-12-16 13:40:00,95.31,95.31,95.15,95.22,5680.0,64.4413,64.4413,64.3331,64.3804,5680.0
2015-12-16 13:45:00,95.24,95.34,95.18,95.32,6557.0,64.3939,64.4615,64.3534,64.448,6557.0
2015-12-16 13:50:00,95.44,95.44,95.26,95.31,4226.0,64.5292,64.5292,64.4075,64.4413,4226.0
2015-12-16 13:55:00,95.41,95.45,95.29,95.42,4127.0,64.5089,64.5359,64.4277,64.5156,4127.0
2015-12-16 14:00:00,95.25,95.98,94.71,95.63,13930.0,64.4007,64.8943,64.0356,64.6576,13930.0
2015-12-16 14:05:00,95.64,95.98,95.46,95.62,34824.0,64.6644,64.8943,64.5427,64.6509,34824.0
2015-12-16 14:10:00,95.64,95.77,94.77,94.93,56727.0,64.6644,64.7523,64.0762,64.1843,56727.0
2015-12-16 14:15:00,94.91,95.21,94.87,94.99,43952.0,64.1708,64.3737,64.1438,64.2249,43952.0
2015-12-16 14:20:00,94.94,95.18,94.94,95.01,17858.0,64.1911,64.3534,64.1911,64.2384,17858.0
2015-12-16 14:25:00,94.97,94.97,94.31,94.36,28733.0,64.2114,64.2114,63.7651,63.7989,28733.0
2015-12-16 14:30:00,94.34,94.34,93.84,94.15,61790.0,63.7854,63.7854,63.4474,63.657,61790.0
2015-12-16 14:35:00,94.07,94.18,93.82,93.88,85733.0,63.6029,63.6772,63.4338,63.4744,85733.0
2015-12-16 14:40:00,93.92,94.38,93.85,94.24,38120.0,63.5015,63.8125,63.4541,63.7178,38120.0
2015-12-16 14:45:00,94.27,94.42,94.25,94.31,21320.0,63.7381,63.8395,63.7246,63.7651,21320.0
2015-12-16 14:50:00,94.3,94.42,94.28,94.42,20660.0,63.7584,63.8395,63.7449,63.8395,20660.0
2015-12-16 14:55:00,94.43,94.86,94.35,94.84,39781.0,63.8463,64.137,63.7922,64.1235,39781.0
2015-12-16 15:00:00,94.87,95.08,94.82,95.06,17127.0,64.1438,64.2858,64.11,64.2722,17127.0
2015-12-16 15:05:00,95.05,95.05,94.52,94.53,14558.0,64.2655,64.2655,63.9071,63.9139,14558.0
2015-12-16 15:10:00,94.56,94.74,94.48,94.6,34575.0,63.9342,64.0559,63.8801,63.9612,34575.0
2015-12-16 15:15:00,94.64,94.96,94.6,94.95,19901.0,63.9883,64.2046,63.9612,64.1979,19901.0
2015-12-16 15:20:00,94.98,95.18,94.98,95.05,16422.0,64.2181,64.3534,64.2181,64.2655,16422.0
2015-12-16 15:25:00,95.08,95.18,94.93,95.1,21310.0,64.2858,64.3534,64.1843,64.2993,21310.0
2015-12-16 15:30:00,95.12,95.37,95.04,95.37,36577.0,64.3128,64.4818,64.2587,64.4818,36577.0
2015-12-16 15:35:00,95.34,95.68,95.33,95.61,29927.0,64.4615,64.6914,64.4548,64.6441,29927.0
2015-12-16 15:40:00,95.64,95.72,95.58,95.63,45940.0,64.6644,64.7185,64.6238,64.6576,45940.0
2015-12-16 15:45:00,95.65,95.73,95.54,95.6,42349.0,64.6711,64.7252,64.5968,64.6373,42349.0
2015-12-16 15:50:00,95.62,95.72,95.6,95.69,49980.0,64.6509,64.7185,64.6373,64.6982,49980.0
2015-12-16 15:55:00,95.69,95.69,95.47,95.52,93484.0,64.6982,64.6982,64.5494,64.5832,93484.0
2015-12-17 09:30:00,95.73,95.97,95.28,95.37,12542.0,64.7252,64.8875,64.421,64.4818,12542.0
2015-12-17 09:35:00,95.32,95.32,94.1,94.11,49520.0,64.448,64.448,63.6232,63.6299,49520.0
2015-12-17 09:40:00,94.3,94.6,94.13,94.46,30239.0,63.7584,63.9612,63.6434,63.8666,30239.0
2015-12-17 09:45:00,94.6,94.79,94.16,94.62,46132.0,63.9612,64.0897,63.6637,63.9747,46132.0
2015-12-17 09:50:00,94.64,94.67,94.47,94.47,21206.0,63.9883,64.0085,63.8733,63.8733,21206.0
2015-12-17 09:55:00,94.51,94.55,94.36,94.5,48543.0,63.9004,63.9274,63.7989,63.8936,48543.0
2015-12-17 10:00:00,94.5,94.62,94.33,94.5,18138.0,63.8936,63.9747,63.7787,63.8936,18138.0
2015-12-17 10:05:00,94.46,94.59,94.39,94.51,9766.0,63.8666,63.9545,63.8192,63.9004,9766.0
2015-12-17 10:10:00,94.51,94.51,94.15,94.24,35466.0,63.9004,63.9004,63.657,63.7178,35466.0
2015-12-17 10:15:00,94.29,94.42,93.87,93.87,29922.0,63.7516,63.8395,63.4676,63.4676,29922.0
2015-12-17 10:20:00,93.94,94.14,93.94,93.95,7050.0,63.515,63.6502,63.515,63.5217,7050.0
2015-12-17 10:25:00,93.93,94.15,93.93,94.08,7250.0,63.5082,63.657,63.5082,63.6096,7250.0
2015-12-17 10:30:00,94.08,94.35,94.08,94.26,8955.0,63.6096,63.7922,63.6096,63.7313,8955.0
2015-12-17 10:35:00,94.25,94.28,93.99,94.02,27100.0,63.7246,63.7449,63.5488,63.5691,27100.0
2015-12-17 10:40:00,94.04,94.28,94.01,94.22,19709.0,63.5826,63.7449,63.5623,63.7043,19709.0
2015-12-17 10:45:00,94.21,94.26,94.03,94.03,54487.0,63.6975,63.7313,63.5758,63.5758,54487.0
2015-12-17 10:50:00,93.99,94.02,93.82,94.01,18119.0,63.5488,63.5691,63.4338,63.5623,18119.0
2015-12-17 10:55:00,94.0,94.15,93.83,94.12,23941.0,63.5555,63.657,63.4406,63.6367,23941.0
2015-12-17 11:00:00,94.1,94.32,94.0,94.3,55748.0,63.6232,63.7719,63.5555,63.7584,55748.0
2015-12-17 11:05:00,94.3,94.34,94.09,94.2,17370.0,63.7584,63.7854,63.6164,63.6908,17370.0
2015-12-17 11:10:00,94.18,94.37,94.15,94.15,17100.0,63.6772,63.8057,63.657,63.657,17100.0
2015-12-17 11:15:00,94.16,94.2,93.99,94.05,30268.0,63.6637,63.6908,63.5488,63.5893,30268.0
2015-12-17 11:20:00,94.05,94.15,93.89,94.04,23067.0,63.5893,63.657,63.4812,63.5826,23067.0
2015-12-17 11:25:00,94.06,94.25,94.03,94.22,20126.0,63.5961,63.7246,63.5758,63.7043,20126.0
2015-12-17 11:30:00,94.18,94.18,94.06,94.15,32402.0,63.6772,63.6772,63.5961,63.657,32402.0
2015-12-17 11:35:00,94.15,94.48,94.15,94.46,13169.0,63.657,63.8801,63.657,63.8666,13169.0
2015-12-17 11:40:00,94.5,94.7,94.48,94.54,25746.0,63.8936,64.0288,63.8801,63.9206,25746.0
2015-12-17 11:45:00,94.54,94.63,94.52,94.53,7996.0,63.9206,63.9815,63.9071,63.9139,7996.0
2015-12-17 11:50:00,94.62,94.71,94.52,94.62,9900.0,63.9747,64.0356,63.9071,63.9747,9900.0
2015-12-17 11:55:00,94.61,94.71,94.5,94.61,8912.0,63.968,64.0356,63.8936,63.968,8912.0
2015-12-17 12:00:00,94.62,94.65,94.42,94.42,16235.0,63.9747,63.995,63.8395,63.8395,16235.0
2015-12-17 12:05:00,94.47,94.64,94.45,94.62,9137.0,63.8733,63.9883,63.8598,63.9747,9137.0
2015-12-17 12:10:00,94.62,94.73,94.57,94.73,10346.0,63.9747,64.0491,63.9409,64.0491,10346.0
2015-12-17 12:15:00,94.72,94.85,94.71,94.83,17818.0,64.0424,64.1302,64.0356,64.1167,17818.0
2015-12-17 12:20:00,94.85,94.86,94.66,94.66,12176.0,64.1302,64.137,64.0018,64.0018,12176.0
2015-12-17 12:25:00,94.65,94.68,94.56,94.64,14554.0,63.995,64.0153,63.9342,63.9883,14554.0
2015-12-17 12:30:00,94.61,94.61,94.48,94.48,15322.0,63.968,63.968,63.8801,63.8801,15322.0
2015-12-17 12:35:00,94.49,94.49,94.34,94.4,14967.0,63.8868,63.8868,63.7854,63.826,14967.0
2015-12-17 12:40:00,94.41,94.41,94.23,94.34,13021.0,63.8328,63.8328,63.7111,63.7854,13021.0
2015-12-17 12:45:00,94.37,94.43,94.31,94.33,15719.0,63.8057,63.8463,63.7651,63.7787,15719.0
2015-12-17 12:50:00,94.32,94.42,94.3,94.33,10317.0,63.7719,63.8395,63.7584,63.7787,10317.0
2015-12-17 12:55:00,94.3,94.47,94.22,94.46,24150.0,63.7584,63.8733,63.7043,63.8666,24150.0
2015-12-17 13:00:00,94.45,94.67,94.42,94.66,15351.0,63.8598,64.0085,63.8395,64.0018,15351.0
2015-12-17 13:05:00,94.63,94.75,94.62,94.71,13327.0,63.9815,64.0626,63.9747,64.0356,13327.0
2015-12-17 13:10:00,94.68,94.9,94.62,94.85,12208.0,64.0153,64.1641,63.9747,64.1302,12208.0
2015-12-17 13:15:00,94.87,94.9,94.75,94.75,9837.0,64.1438,64.1641,64.0626,64.0626,9837.0
2015-12-17 13:20:00,94.74,94.96,94.73,94.96,14473.0,64.0559,64.2046,64.0491,64.2046,14473.0
2015-12-17 13:25:00,94.96,94.96,94.83,94.88,22753.0,64.2046,64.2046,64.1167,64.1505,22753.0
2015-12-17 13:30:00,94.85,95.11,94.85,95.07,23766.0,64.1302,64.306,64.1302,64.279,23766.0
2015-12-17 13:35:00,95.08,95.29,95.05,95.27,17305.0,64.2858,64.4277,64.2655,64.4142,17305.0
2015-12-17 13:40:00,95.27,95.35,95.2,95.34,18342.0,64.4142,64.4683,64.3669,64.4615,18342.0
2015-12-17 13:45:00,95.34,95.56,95.34,95.52,28869.0,64.4615,64.6103,64.4615,64.5832,28869.0
2015-12-17 13:50:00,95.51,95.58,95.41,95.45,16559.0,64.5765,64.6238,64.5089,64.5359,16559.0
2015-12-17 13:55:00,95.44,95.45,95.36,95.42,19144.0,64.5292,64.5359,64.4751,64.5156,19144.0
2015-12-17 14:00:00,95.41,95.61,95.41,95.61,12223.0,64.5089,64.6441,64.5089,64.6441,12223.0
2015-12-17 14:05:00,95.63,95.73,95.6,95.7,35730.0,64.6576,64.7252,64.6373,64.705,35730.0
2015-12-17 14:10:00,95.69,95.73,95.55,95.73,17392.0,64.6982,64.7252,64.6035,64.7252,17392.0
2015-12-17 14:15:00,95.7,96.0,95.69,95.97,36853.0,64.705,64.9078,64.6982,64.8875,36853.0
2015-12-17 14:20:00,95.99,96.0,95.84,95.91,36896.0,64.901,64.9078,64.7996,64.8469,36896.0
2015-12-17 14:25:00,95.86,95.95,95.73,95.81,27637.0,64.8131,64.874,64.7252,64.7793,27637.0
2015-12-17 14:30:00,95.8,95.8,95.6,95.61,30115.0,64.7726,64.7726,64.6373,64.6441,30115.0
2015-12-17 14:35:00,95.58,95.62,95.56,95.6,23516.0,64.6238,64.6509,64.6103,64.6373,23516.0
2015-12-17 14:40:00,95.59,95.59,95.39,95.48,19853.0,64.6306,64.6306,64.4954,64.5562,19853.0
2015-12-17 14:45:00,95.46,95.53,95.41,95.44,22480.0,64.5427,64.59,64.5089,64.5292,22480.0
2015-12-17 14:50:00,95.46,95.46,95.26,95.3,33899.0,64.5427,64.5427,64.4075,64.4345,33899.0
2015-12-17 14:55:00,95.3,95.51,95.29,95.48,27266.0,64.4345,64.5765,64.4277,64.5562,27266.0
2015-12-17 15:00:00,95.48,95.54,95.38,95.4,31754.0,64.5562,64.5968,64.4886,64.5021,31754.0
2015-12-17 15:05:00,95.42,95.52,95.3,95.47,35196.0,64.5156,64.5832,64.4345,64.5494,35196.0
2015-12-17 15:10:00,95.47,95.51,95.37,95.37,29283.0,64.5494,64.5765,64.4818,64.4818,29283.0
2015-12-17 15:15:00,95.37,95.42,95.24,95.24,22857.0,64.4818,64.5156,64.3939,64.3939,22857.0
2015-12-17 15:20:00,95.25,95.29,95.15,95.29,29028.0,64.4007,64.4277,64.3331,64.4277,29028.0
2015-12-17 15:25:00,95.29,95.38,95.23,95.31,50325.0,64.4277,64.4886,64.3872,64.4413,50325.0
2015-12-17 15:30:00,95.3,95.39,95.17,95.39,55735.0,64.4345,64.4954,64.3466,64.4954,55735.0
2015-12-17 15:35:00,95.37,95.53,95.37,95.43,47757.0,64.4818,64.59,64.4818,64.5224,47757.0
2015-12-17 15:40:00,95.42,95.5,95.39,95.42,56515.0,64.5156,64.5697,64.4954,64.5156,56515.0
2015-12-17 15:45:00,95.41,95.5,95.4,95.42,65408.0,64.5089,64.5697,64.5021,64.5156,65408.0
2015-12-17 15:50:00,95.42,95.47,95.33,95.34,67971.0,64.5156,64.5494,64.4548,64.4615,67971.0
2015-12-17 15:55:00,95.33,95.34,94.96,94.97,155567.0,64.4548,64.4615,64.2046,64.2114,155567.0
2015-12-18 09:30:00,94.59,94.68,93.93,94.53,225478.0,63.9545,64.0153,63.5082,63.9139,225478.0
2015-12-18 09:35:00,94.55,94.87,94.27,94.5,54611.0,63.9274,64.1438,63.7381,63.8936,54611.0
2015-12-18 09:40:00,94.5,94.82,94.45,94.82,26406.0,63.8936,64.11,63.8598,64.11,26406.0
2015-12-18 09:45:00,94.74,94.95,94.69,94.91,16300.0,64.0559,64.1979,64.0221,64.1708,16300.0
2015-12-18 09:50:00,94.79,94.91,94.5,94.54,19456.0,64.0897,64.1708,63.8936,63.9206,19456.0
2015-12-18 09:55:00,94.62,94.68,94.48,94.52,9610.0,63.9747,64.0153,63.8801,63.9071,9610.0
2015-12-18 10:00:00,94.58,94.7,94.16,94.31,19143.0,63.9477,64.0288,63.6637,63.7651,19143.0
2015-12-18 10:05:00,94.28,94.28,93.81,93.81,10195.0,63.7449,63.7449,63.4271,63.4271,10195.0
2015-12-18 10:10:00,93.79,93.84,93.61,93.61,8920.0,63.4136,63.4474,63.2919,63.2919,8920.0
2015-12-18 10:15:00,93.61,93.88,93.61,93.66,12059.0,63.2919,63.4744,63.2919,63.3257,12059.0
2015-12-18 10:20:00,93.65,93.84,93.64,93.76,9469.0,63.3189,63.4474,63.3121,63.3933,9469.0
2015-12-18 10:25:00,93.73,93.73,93.19,93.35,19773.0,63.373,63.373,63.0079,63.1161,19773.0
2015-12-18 10:30:00,93.31,93.47,93.14,93.23,14813.0,63.089,63.1972,62.9741,63.0349,14813.0
2015-12-18 10:35:00,93.29,93.38,93.07,93.11,20025.0,63.0755,63.1363,62.9267,62.9538,20025.0
2015-12-18 10:40:00,93.11,93.31,93.0,93.22,17288.0,62.9538,63.089,62.8794,63.0282,17288.0
2015-12-18 10:45:00,93.24,93.28,93.05,93.06,14867.0,63.0417,63.0687,62.9132,62.92,14867.0
2015-12-18 10:50:00,93.08,93.29,93.08,93.25,14906.0,62.9335,63.0755,62.9335,63.0484,14906.0
2015-12-18 10:55:00,93.28,93.52,93.21,93.5,9613.0,63.0687,63.231,63.0214,63.2175,9613.0
2015-12-18 11:00:00,93.5,93.5,93.37,93.5,8135.0,63.2175,63.2175,63.1296,63.2175,8135.0
2015-12-18 11:05:00,93.53,93.53,93.34,93.39,8256.0,63.2378,63.2378,63.1093,63.1431,8256.0
2015-12-18 11:10:00,93.4,93.55,93.38,93.55,6393.0,63.1499,63.2513,63.1363,63.2513,6393.0
2015-12-18 11:15:00,93.53,93.58,93.37,93.45,14461.0,63.2378,63.2716,63.1296,63.1837,14461.0
2015-12-18 11:20:00,93.46,93.6,93.43,93.54,13636.0,63.1904,63.2851,63.1702,63.2445,13636.0
2015-12-18 11:25:00,93.56,93.68,93.43,93.51,9615.0,63.258,63.3392,63.1702,63.2242,9615.0
2015-12-18 11:30:00,93.5,93.68,93.45,93.53,11748.0,63.2175,63.3392,63.1837,63.2378,11748.0
2015-12-18 11:35:00,93.56,93.64,93.51,93.6,7876.0,63.258,63.3121,63.2242,63.2851,7876.0
2015-12-18 11:40:00,93.69,93.69,93.49,93.58,16352.0,63.3459,63.3459,63.2107,63.2716,16352.0
2015-12-18 11:45:00,93.56,93.56,93.46,93.46,11537.0,63.258,63.258,63.1904,63.1904,11537.0
2015-12-18 11:50:00,93.43,93.54,93.28,93.34,21811.0,63.1702,63.2445,63.0687,63.1093,21811.0
2015-12-18 11:55:00,93.32,93.44,93.29,93.4,13583.0,63.0958,63.1769,63.0755,63.1499,13583.0
2015-12-18 12:00:00,93.41,93.48,93.23,93.27,13394.0,63.1566,63.204,63.0349,63.062,13394.0
2015-12-18 12:05:00,93.27,93.42,93.2,93.37,17669.0,63.062,63.1634,63.0146,63.1296,17669.0
2015-12-18 12:10:00,93.36,93.41,93.29,93.36,9599.0,63.1228,63.1566,63.0755,63.1228,9599.0
2015-12-18 12:15:00,93.32,93.48,93.14,93.14,5849.0,63.0958,63.204,62.9741,62.9741,5849.0
2015-12-18 12:20:00,93.14,93.3,93.1,93.1,4867.0,62.9741,63.0823,62.947,62.947,4867.0
2015-12-18 12:25:00,93.14,93.27,93.12,93.18,9610.0,62.9741,63.062,62.9606,63.0011,9610.0
2015-12-18 12:30:00,93.17,93.17,92.98,93.0,10277.0,62.9944,62.9944,62.8659,62.8794,10277.0
2015-12-18 12:35:00,93.0,93.0,92.9,92.94,9747.0,62.8794,62.8794,62.8118,62.8389,9747.0
2015-12-18 12:40:00,92.96,92.98,92.83,92.97,11928.0,62.8524,62.8659,62.7645,62.8591,11928.0
2015-12-18 12:45:00,92.97,93.1,92.88,93.1,10098.0,62.8591,62.947,62.7983,62.947,10098.0
2015-12-18 12:50:00,93.11,93.14,93.02,93.12,4550.0,62.9538,62.9741,62.8929,62.9606,4550.0
2015-12-18 12:55:00,93.14,93.16,92.99,93.04,13853.0,62.9741,62.9876,62.8727,62.9065,13853.0
2015-12-18 13:00:00,93.03,93.08,92.95,93.0,17496.0,62.8997,62.9335,62.8456,62.8794,17496.0
2015-12-18 13:05:00,93.0,93.24,93.0,93.18,4655.0,62.8794,63.0417,62.8794,63.0011,4655.0
2015-12-18 13:10:00,93.13,93.21,93.11,93.18,5751.0,62.9673,63.0214,62.9538,63.0011,5751.0
2015-12-18 13:15:00,93.22,93.25,93.12,93.17,7863.0,63.0282,63.0484,62.9606,62.9944,7863.0
2015-12-18 13:20:00,93.15,93.18,93.09,93.14,7423.0,62.9808,63.0011,62.9403,62.9741,7423.0
2015-12-18 13:25:00,93.17,93.17,93.05,93.1,8721.0,62.9944,62.9944,62.9132,62.947,8721.0
2015-12-18 13:30:00,93.11,93.29,93.08,93.29,8400.0,62.9538,63.0755,62.9335,63.0755,8400.0
2015-12-18 13:35:00,93.28,93.28,93.11,93.17,7418.0,63.0687,63.0687,62.9538,62.9944,7418.0
2015-12-18 13:40:00,93.16,93.35,93.16,93.3,4800.0,62.9876,63.1161,62.9876,63.0823,4800.0
2015-12-18 13:45:00,93.25,93.35,93.13,93.27,13279.0,63.0484,63.1161,62.9673,63.062,13279.0
2015-12-18 13:50:00,93.23,93.3,93.2,93.28,5023.0,63.0349,63.0823,63.0146,63.0687,5023.0
2015-12-18 13:55:00,93.3,93.43,93.27,93.4,4000.0,63.0823,63.1702,63.062,63.1499,4000.0
2015-12-18 14:00:00,93.43,93.47,93.35,93.42,6185.0,63.1702,63.1972,63.1161,63.1634,6185.0
2015-12-18 14:05:00,93.41,93.47,93.38,93.43,6461.0,63.1566,63.1972,63.1363,63.1702,6461.0
2015-12-18 14:10:00,93.4,93.49,93.26,93.3,7438.0,63.1499,63.2107,63.0552,63.0823,7438.0
2015-12-18 14:15:00,93.3,93.35,93.22,93.28,11484.0,63.0823,63.1161,63.0282,63.0687,11484.0
2015-12-18 14:20:00,93.34,93.4,93.27,93.39,8974.0,63.1093,63.1499,63.062,63.1431,8974.0
2015-12-18 14:25:00,93.44,93.52,93.37,93.48,8413.0,63.1769,63.231,63.1296,63.204,8413.0
2015-12-18 14:30:00,93.46,93.46,93.25,93.29,9419.0,63.1904,63.1904,63.0484,63.0755,9419.0
2015-12-18 14:35:00,93.3,93.35,93.25,93.31,10497.0,63.0823,63.1161,63.0484,63.089,10497.0
2015-12-18 14:40:00,93.3,93.34,93.24,93.26,37822.0,63.0823,63.1093,63.0417,63.0552,37822.0
2015-12-18 14:45:00,93.28,93.37,93.23,93.28,12957.0,63.0687,63.1296,63.0349,63.0687,12957.0
2015-12-18 14:50:00,93.27,93.33,93.23,93.28,25354.0,63.062,63.1025,63.0349,63.0687,25354.0
2015-12-18 14:55:00,93.25,93.28,93.22,93.26,18874.0,63.0484,63.0687,63.0282,63.0552,18874.0
2015-12-18 15:00:00,93.28,93.45,93.28,93.31,22528.0,63.0687,63.1837,63.0687,63.089,22528.0
2015-12-18 15:05:00,93.31,93.4,93.29,93.35,12251.0,63.089,63.1499,63.0755,63.1161,12251.0
2015-12-18 15:10:00,93.37,93.38,93.21,93.24,36285.0,63.1296,63.1363,63.0214,63.0417,36285.0
2015-12-18 15:15:00,93.24,93.25,92.93,92.93,18456.0,63.0417,63.0484,62.8321,62.8321,18456.0
2015-12-18 15:20:00,92.98,93.07,92.86,92.88,23321.0,62.8659,62.9267,62.7848,62.7983,23321.0
2015-12-18 15:25:00,92.94,93.19,92.93,93.04,25728.0,62.8389,63.0079,62.8321,62.9065,25728.0
2015-12-18 15:30:00,93.02,93.15,92.97,93.11,16563.0,62.8929,62.9808,62.8591,62.9538,16563.0
2015-12-18 15:35:00,93.11,93.12,92.93,92.96,23094.0,62.9538,62.9606,62.8321,62.8524,23094.0
2015-12-18 15:40:00,92.97,93.03,92.9,92.95,34439.0,62.8591,62.8997,62.8118,62.8456,34439.0
2015-12-18 15:45:00,92.97,93.02,92.81,92.83,62174.0,62.8591,62.8929,62.751,62.7645,62174.0
2015-12-18 15:50:00,92.8,92.91,92.7,92.71,73331.0,62.7442,62.8186,62.6766,62.6833,73331.0
2015-12-18 15:55:00,92.74,92.74,92.52,92.52,106228.0,62.7036,62.7036,62.5549,62.5549,106228.0
2015-12-21 09:30:00,93.14,93.53,92.6,93.42,16688.0,62.9741,63.2378,62.609,63.1634,16688.0
2015-12-21 09:35:00,93.4,93.48,92.68,92.71,30225.0,63.1499,63.204,62.6631,62.6833,30225.0
2015-12-21 09:40:00,92.66,92.85,92.31,92.31,10868.0,62.6495,62.778,62.4129,62.4129,10868.0
2015-12-21 09:45:00,92.28,92.93,92.03,92.79,35418.0,62.3926,62.8321,62.2236,62.7374,35418.0
2015-12-21 09:50:00,92.75,92.8,92.64,92.71,5147.0,62.7104,62.7442,62.636,62.6833,5147.0
2015-12-21 09:55:00,92.81,92.81,92.65,92.78,7554.0,62.751,62.751,62.6428,62.7307,7554.0
2015-12-21 10:00:00,92.78,92.84,92.63,92.71,3100.0,62.7307,62.7712,62.6293,62.6833,3100.0
2015-12-21 10:05:00,92.76,93.15,92.76,93.15,19997.0,62.7171,62.9808,62.7171,62.9808,19997.0
2015-12-21 10:10:00,93.12,93.12,92.95,93.07,2400.0,62.9606,62.9606,62.8456,62.9267,2400.0
2015-12-21 10:15:00,93.09,93.11,92.95,93.03,4400.0,62.9403,62.9538,62.8456,62.8997,4400.0
2015-12-21 10:20:00,92.92,93.02,92.87,92.93,5857.0,62.8253,62.8929,62.7915,62.8321,5857.0
2015-12-21 10:25:00,92.95,93.04,92.91,92.91,15877.0,62.8456,62.9065,62.8186,62.8186,15877.0
2015-12-21 10:30:00,92.92,93.03,92.84,93.03,3400.0,62.8253,62.8997,62.7712,62.8997,3400.0
2015-12-21 10:35:00,93.05,93.06,92.86,92.88,4201.0,62.9132,62.92,62.7848,62.7983,4201.0
2015-12-21 10:40:00,92.89,92.91,92.73,92.75,6922.0,62.805,62.8186,62.6969,62.7104,6922.0
2015-12-21 10:45:00,92.75,92.77,92.5,92.5,5344.0,62.7104,62.7239,62.5414,62.5414,5344.0
2015-12-21 10:50:00,92.51,92.57,92.27,92.29,38071.0,62.5481,62.5887,62.3858,62.3994,38071.0
2015-12-21 10:55:00,92.28,92.31,92.08,92.16,23669.0,62.3926,62.4129,62.2574,62.3115,23669.0
2015-12-21 11:00:00,92.18,92.26,92.13,92.21,5136.0,62.325,62.3791,62.2912,62.3453,5136.0
2015-12-21 11:05:00,92.18,92.29,92.11,92.18,4058.0,62.325,62.3994,62.2777,62.325,4058.0
2015-12-21 11:10:00,92.16,92.16,91.9,91.91,3185.0,62.3115,62.3115,62.1357,62.1424,3185.0
2015-12-21 11:15:00,91.91,92.18,91.91,92.11,8490.0,62.1424,62.325,62.1424,62.2777,8490.0
2015-12-21 11:20:00,92.2,92.29,92.1,92.16,7795.0,62.3385,62.3994,62.2709,62.3115,7795.0
2015-12-21 11:25:00,92.1,92.12,91.94,92.09,4648.0,62.2709,62.2844,62.1627,62.2641,4648.0
2015-12-21 11:30:00,92.2,92.2,91.81,91.84,4738.0,62.3385,62.3385,62.0748,62.0951,4738.0
2015-12-21 11:35:00,91.91,92.09,91.89,91.94,4525.0,62.1424,62.2641,62.1289,62.1627,4525.0
2015-12-21 11:40:00,91.85,92.09,91.85,92.01,5500.0,62.1019,62.2641,62.1019,62.2101,5500.0
2015-12-21 11:45:00,92.01,92.07,91.78,91.83,4581.0,62.2101,62.2506,62.0545,62.0884,4581.0
2015-12-21 11:50:00,91.85,91.89,91.7,91.7,16910.0,62.1019,62.1289,62.0005,62.0005,16910.0
2015-12-21 11:55:00,91.63,91.84,91.62,91.76,25526.0,61.9531,62.0951,61.9464,62.041,25526.0
2015-12-21 12:00:00,91.73,91.94,91.73,91.94,18501.0,62.0207,62.1627,62.0207,62.1627,18501.0
2015-12-21 12:05:00,91.94,92.05,91.92,91.94,4483.0,62.1627,62.2371,62.1492,62.1627,4483.0
2015-12-21 12:10:00,91.88,92.0,91.88,91.99,3646.0,62.1222,62.2033,62.1222,62.1965,3646.0
2015-12-21 12:15:00,92.0,92.0,91.75,91.75,2748.0,62.2033,62.2033,62.0343,62.0343,2748.0
2015-12-21 12:20:00,91.76,91.97,91.67,91.97,5000.0,62.041,62.183,61.9802,62.183,5000.0
2015-12-21 12:25:00,91.96,92.0,91.81,91.81,7413.0,62.1763,62.2033,62.0748,62.0748,7413.0
2015-12-21 12:30:00,91.82,91.99,91.82,91.95,2683.0,62.0816,62.1965,62.0816,62.1695,2683.0
2015-12-21 12:35:00,91.98,92.11,91.94,92.04,5010.0,62.1898,62.2777,62.1627,62.2303,5010.0
2015-12-21 12:40:00,92.06,92.13,92.06,92.12,4581.0,62.2439,62.2912,62.2439,62.2844,4581.0
2015-12-21 12:45:00,92.14,92.17,92.03,92.04,3025.0,62.298,62.3182,62.2236,62.2303,3025.0
2015-12-21 12:50:00,92.15,92.26,92.15,92.23,3472.0,62.3047,62.3791,62.3047,62.3588,3472.0
2015-12-21 12:55:00,92.19,92.32,92.19,92.21,2926.0,62.3318,62.4197,62.3318,62.3453,2926.0
2015-12-21 13:00:00,92.21,92.32,92.19,92.29,4337.0,62.3453,62.4197,62.3318,62.3994,4337.0
2015-12-21 13:05:00,92.27,92.3,92.14,92.14,4680.0,62.3858,62.4061,62.298,62.298,4680.0
2015-12-21 13:10:00,92.12,92.24,92.1,92.18,7150.0,62.2844,62.3656,62.2709,62.325,7150.0
2015-12-21 13:15:00,92.16,92.21,92.13,92.16,4700.0,62.3115,62.3453,62.2912,62.3115,4700.0
2015-12-21 13:20:00,92.16,92.2,92.14,92.17,4198.0,62.3115,62.3385,62.298,62.3182,4198.0
2015-12-21 13:25:00,92.19,92.26,92.11,92.2,10758.0,62.3318,62.3791,62.2777,62.3385,10758.0
2015-12-21 13:30:00,92.22,92.45,92.22,92.43,6540.0,62.352,62.5076,62.352,62.494,6540.0
2015-12-21 13:35:00,92.45,92.46,92.33,92.34,2300.0,62.5076,62.5143,62.4264,62.4332,2300.0
2015-12-21 13:40:00,92.34,92.38,92.2,92.23,5097.0,62.4332,62.4602,62.3385,62.3588,5097.0
2015-12-21 13:45:00,92.23,92.33,92.21,92.26,4321.0,62.3588,62.4264,62.3453,62.3791,4321.0
2015-12-21 13:50:00,92.27,92.33,92.24,92.26,4500.0,62.3858,62.4264,62.3656,62.3791,4500.0
2015-12-21 13:55:00,92.24,92.24,92.11,92.14,4200.0,62.3656,62.3656,62.2777,62.298,4200.0
2015-12-21 14:00:00,92.14,92.2,92.08,92.09,11534.0,62.298,62.3385,62.2574,62.2641,11534.0
2015-12-21 14:05:00,92.09,92.19,92.09,92.11,6544.0,62.2641,62.3318,62.2641,62.2777,6544.0
2015-12-21 14:10:00,92.09,92.09,91.98,91.99,10649.0,62.2641,62.2641,62.1898,62.1965,10649.0
2015-12-21 14:15:00,92.0,92.0,91.84,91.9,8832.0,62.2033,62.2033,62.0951,62.1357,8832.0
2015-12-21 14:20:00,91.89,91.94,91.83,91.88,8004.0,62.1289,62.1627,62.0884,62.1222,8004.0
2015-12-21 14:25:00,91.88,91.92,91.8,91.92,7508.0,62.1222,62.1492,62.0681,62.1492,7508.0
2015-12-21 14:30:00,91.93,91.93,91.81,91.83,10600.0,62.156,62.156,62.0748,62.0884,10600.0
2015-12-21 14:35:00,91.83,91.94,91.81,91.89,8905.0,62.0884,62.1627,62.0748,62.1289,8905.0
2015-12-21 14:40:00,91.9,91.9,91.79,91.89,7542.0,62.1357,62.1357,62.0613,62.1289,7542.0
2015-12-21 14:45:00,91.89,91.93,91.82,91.84,9038.0,62.1289,62.156,62.0816,62.0951,9038.0
2015-12-21 14:50:00,91.84,91.88,91.82,91.82,7265.0,62.0951,62.1222,62.0816,62.0816,7265.0
2015-12-21 14:55:00,91.8,91.89,91.8,91.86,7694.0,62.0681,62.1289,62.0681,62.1086,7694.0
2015-12-21 15:00:00,91.85,92.03,91.84,92.03,12463.0,62.1019,62.2236,62.0951,62.2236,12463.0
2015-12-21 15:05:00,92.03,92.03,91.84,91.92,16998.0,62.2236,62.2236,62.0951,62.1492,16998.0
2015-12-21 15:10:00,91.91,91.91,91.81,91.83,20925.0,62.1424,62.1424,62.0748,62.0884,20925.0
2015-12-21 15:15:00,91.83,91.85,91.61,91.66,29329.0,62.0884,62.1019,61.9396,61.9734,29329.0
2015-12-21 15:20:00,91.66,91.72,91.62,91.69,26257.0,61.9734,62.014,61.9464,61.9937,26257.0
2015-12-21 15:25:00,91.69,91.78,91.69,91.76,37397.0,61.9937,62.0545,61.9937,62.041,37397.0
2015-12-21 15:30:00,91.77,91.81,91.73,91.73,32920.0,62.0478,62.0748,62.0207,62.0207,32920.0
2015-12-21 15:35:00,91.73,91.85,91.73,91.84,37957.0,62.0207,62.1019,62.0207,62.0951,37957.0
2015-12-21 15:40:00,91.82,91.85,91.72,91.84,67717.0,62.0816,62.1019,62.014,62.0951,67717.0
2015-12-21 15:45:00,91.84,92.01,91.84,91.97,79425.0,62.0951,62.2101,62.0951,62.183,79425.0
2015-12-21 15:50:00,91.98,92.22,91.97,92.22,58176.0,62.1898,62.352,62.183,62.352,58176.0
2015-12-21 15:55:00,92.23,92.49,92.23,92.42,111792.0,62.3588,62.5346,62.3588,62.4873,111792.0
2015-12-22 09:30:00,93.46,93.59,92.7,92.85,26968.0,63.1904,63.2783,62.6766,62.778,26968.0
2015-12-22 09:35:00,92.82,93.3,92.64,92.93,15569.0,62.7577,63.0823,62.636,62.8321,15569.0
2015-12-22 09:40:00,92.99,93.29,92.86,93.25,12827.0,62.8727,63.0755,62.7848,63.0484,12827.0
2015-12-22 09:45:00,93.17,93.2,92.98,92.99,6317.0,62.9944,63.0146,62.8659,62.8727,6317.0
2015-12-22 09:50:00,93.08,93.09,92.84,93.09,21763.0,62.9335,62.9403,62.7712,62.9403,21763.0
2015-12-22 09:55:00,93.11,93.12,92.93,93.04,8200.0,62.9538,62.9606,62.8321,62.9065,8200.0
2015-12-22 10:00:00,93.07,93.37,92.98,93.25,10184.0,62.9267,63.1296,62.8659,63.0484,10184.0
2015-12-22 10:05:00,93.1,93.22,92.94,93.05,16200.0,62.947,63.0282,62.8389,62.9132,16200.0
2015-12-22 10:10:00,93.05,93.22,93.05,93.12,12262.0,62.9132,63.0282,62.9132,62.9606,12262.0
2015-12-22 10:15:00,93.09,93.13,92.91,93.04,24604.0,62.9403,62.9673,62.8186,62.9065,24604.0
2015-12-22 10:20:00,93.08,93.32,93.08,93.28,13462.0,62.9335,63.0958,62.9335,63.0687,13462.0
2015-12-22 10:25:00,93.31,93.65,93.23,93.51,14256.0,63.089,63.3189,63.0349,63.2242,14256.0
2015-12-22 10:30:00,93.54,93.54,93.31,93.35,16200.0,63.2445,63.2445,63.089,63.1161,16200.0
2015-12-22 10:35:00,93.4,93.59,93.4,93.59,11447.0,63.1499,63.2783,63.1499,63.2783,11447.0
2015-12-22 10:40:00,93.57,93.68,93.54,93.56,13400.0,63.2648,63.3392,63.2445,63.258,13400.0
2015-12-22 10:45:00,93.6,93.7,93.48,93.57,7619.0,63.2851,63.3527,63.204,63.2648,7619.0
2015-12-22 10:50:00,93.56,93.58,93.35,93.41,4700.0,63.258,63.2716,63.1161,63.1566,4700.0
2015-12-22 10:55:00,93.33,93.5,93.28,93.5,25985.0,63.1025,63.2175,63.0687,63.2175,25985.0
2015-12-22 11:00:00,93.48,93.59,93.45,93.52,8612.0,63.204,63.2783,63.1837,63.231,8612.0
2015-12-22 11:05:00,93.53,93.68,93.46,93.53,11130.0,63.2378,63.3392,63.1904,63.2378,11130.0
2015-12-22 11:10:00,93.51,93.54,93.35,93.47,9428.0,63.2242,63.2445,63.1161,63.1972,9428.0
2015-12-22 11:15:00,93.47,93.51,93.41,93.47,6900.0,63.1972,63.2242,63.1566,63.1972,6900.0
2015-12-22 11:20:00,93.49,93.52,93.36,93.36,17930.0,63.2107,63.231,63.1228,63.1228,17930.0
2015-12-22 11:25:00,93.36,93.47,93.35,93.47,9930.0,63.1228,63.1972,63.1161,63.1972,9930.0
2015-12-22 11:30:00,93.48,93.58,93.48,93.54,7085.0,63.204,63.2716,63.204,63.2445,7085.0
2015-12-22 11:35:00,93.59,93.86,93.59,93.8,9286.0,63.2783,63.4609,63.2783,63.4203,9286.0
2015-12-22 11:40:00,93.77,93.96,93.73,93.96,18387.0,63.4,63.5285,63.373,63.5285,18387.0
2015-12-22 11:45:00,93.93,93.97,93.85,93.95,4600.0,63.5082,63.5353,63.4541,63.5217,4600.0
2015-12-22 11:50:00,93.95,94.04,93.83,93.85,28069.0,63.5217,63.5826,63.4406,63.4541,28069.0
2015-12-22 11:55:00,93.85,93.9,93.73,93.86,4800.0,63.4541,63.4879,63.373,63.4609,4800.0
2015-12-22 12:00:00,93.86,93.93,93.72,93.79,10990.0,63.4609,63.5082,63.3662,63.4136,10990.0
2015-12-22 12:05:00,93.8,93.94,93.8,93.93,7213.0,63.4203,63.515,63.4203,63.5082,7213.0
2015-12-22 12:10:00,93.91,93.91,93.77,93.82,16686.0,63.4947,63.4947,63.4,63.4338,16686.0
2015-12-22 12:15:00,93.82,93.98,93.79,93.91,6951.0,63.4338,63.542,63.4136,63.4947,6951.0
2015-12-22 12:20:00,93.89,93.89,93.74,93.78,7375.0,63.4812,63.4812,63.3798,63.4068,7375.0
2015-12-22 12:25:00,93.81,93.95,93.76,93.87,3225.0,63.4271,63.5217,63.3933,63.4676,3225.0
2015-12-22 12:30:00,93.84,93.98,93.84,93.98,7510.0,63.4474,63.542,63.4474,63.542,7510.0
2015-12-22 12:35:00,93.99,94.07,93.94,93.98,11750.0,63.5488,63.6029,63.515,63.542,11750.0
2015-12-22 12:40:00,93.96,94.03,93.95,93.96,3500.0,63.5285,63.5758,63.5217,63.5285,3500.0
2015-12-22 12:45:00,93.93,93.93,93.87,93.92,5120.0,63.5082,63.5082,63.4676,63.5015,5120.0
2015-12-22 12:50:00,93.89,94.01,93.87,93.96,16543.0,63.4812,63.5623,63.4676,63.5285,16543.0
2015-12-22 12:55:00,93.97,94.02,93.95,93.95,6550.0,63.5353,63.5691,63.5217,63.5217,6550.0
2015-12-22 13:00:00,93.98,94.14,93.96,94.1,27017.0,63.542,63.6502,63.5285,63.6232,27017.0
2015-12-22 13:05:00,94.13,94.15,94.0,94.0,9837.0,63.6434,63.657,63.5555,63.5555,9837.0
2015-12-22 13:10:00,94.02,94.03,93.91,94.03,6440.0,63.5691,63.5758,63.4947,63.5758,6440.0
2015-12-22 13:15:00,94.03,94.1,94.03,94.05,9550.0,63.5758,63.6232,63.5758,63.5893,9550.0
2015-12-22 13:20:00,94.05,94.13,94.04,94.05,12426.0,63.5893,63.6434,63.5826,63.5893,12426.0
2015-12-22 13:25:00,94.07,94.15,94.06,94.09,10677.0,63.6029,63.657,63.5961,63.6164,10677.0
2015-12-22 13:30:00,94.07,94.08,93.95,93.97,9384.0,63.6029,63.6096,63.5217,63.5353,9384.0
2015-12-22 13:35:00,93.98,94.0,93.91,93.98,6570.0,63.542,63.5555,63.4947,63.542,6570.0
2015-12-22 13:40:00,93.98,93.98,93.87,93.96,5731.0,63.542,63.542,63.4676,63.5285,5731.0
2015-12-22 13:45:00,93.96,94.08,93.94,94.07,11563.0,63.5285,63.6096,63.515,63.6029,11563.0
2015-12-22 13:50:00,94.07,94.12,94.04,94.11,4950.0,63.6029,63.6367,63.5826,63.6299,4950.0
2015-12-22 13:55:00,94.11,94.18,94.11,94.14,8100.0,63.6299,63.6772,63.6299,63.6502,8100.0
2015-12-22 14:00:00,94.16,94.25,94.14,94.19,21626.0,63.6637,63.7246,63.6502,63.684,21626.0
2015-12-22 14:05:00,94.19,94.21,94.05,94.05,18595.0,63.684,63.6975,63.5893,63.5893,18595.0
2015-12-22 14:10:00,94.08,94.09,94.01,94.07,11016.0,63.6096,63.6164,63.5623,63.6029,11016.0
2015-12-22 14:15:00,94.06,94.1,94.03,94.08,9962.0,63.5961,63.6232,63.5758,63.6096,9962.0
2015-12-22 14:20:00,94.08,94.19,94.05,94.16,15974.0,63.6096,63.684,63.5893,63.6637,15974.0
2015-12-22 14:25:00,94.21,94.25,94.18,94.2,6533.0,63.6975,63.7246,63.6772,63.6908,6533.0
2015-12-22 14:30:00,94.2,94.3,94.2,94.25,11571.0,63.6908,63.7584,63.6908,63.7246,11571.0
2015-12-22 14:35:00,94.26,94.38,94.26,94.38,12163.0,63.7313,63.8125,63.7313,63.8125,12163.0
2015-12-22 14:40:00,94.39,94.42,94.28,94.42,19884.0,63.8192,63.8395,63.7449,63.8395,19884.0
2015-12-22 14:45:00,94.43,94.46,94.35,94.35,19426.0,63.8463,63.8666,63.7922,63.7922,19426.0
2015-12-22 14:50:00,94.35,94.35,94.27,94.27,22132.0,63.7922,63.7922,63.7381,63.7381,22132.0
2015-12-22 14:55:00,94.28,94.36,94.25,94.35,26886.0,63.7449,63.7989,63.7246,63.7922,26886.0
2015-12-22 15:00:00,94.35,94.49,94.3,94.48,17414.0,63.7922,63.8868,63.7584,63.8801,17414.0
2015-12-22 15:05:00,94.5,94.66,94.5,94.65,19164.0,63.8936,64.0018,63.8936,63.995,19164.0
2015-12-22 15:10:00,94.68,94.82,94.58,94.82,10998.0,64.0153,64.11,63.9477,64.11,10998.0
2015-12-22 15:15:00,94.8,94.88,94.72,94.88,25575.0,64.0964,64.1505,64.0424,64.1505,25575.0
2015-12-22 15:20:00,94.88,94.94,94.83,94.86,19038.0,64.1505,64.1911,64.1167,64.137,19038.0
2015-12-22 15:25:00,94.87,94.89,94.76,94.83,17551.0,64.1438,64.1573,64.0694,64.1167,17551.0
2015-12-22 15:30:00,94.84,94.85,94.74,94.82,25726.0,64.1235,64.1302,64.0559,64.11,25726.0
2015-12-22 15:35:00,94.82,94.84,94.72,94.83,21683.0,64.11,64.1235,64.0424,64.1167,21683.0
2015-12-22 15:40:00,94.83,94.83,94.52,94.53,26898.0,64.1167,64.1167,63.9071,63.9139,26898.0
2015-12-22 15:45:00,94.53,94.61,94.47,94.52,41341.0,63.9139,63.968,63.8733,63.9071,41341.0
2015-12-22 15:50:00,94.52,94.62,94.47,94.61,73791.0,63.9071,63.9747,63.8733,63.968,73791.0
2015-12-22 15:55:00,94.6,94.76,94.58,94.69,122667.0,63.9612,64.0694,63.9477,64.0221,122667.0
2015-12-23 09:30:00,92.8,92.99,92.21,92.21,28479.0,64.744,64.8765,64.3323,64.3323,28479.0
2015-12-23 09:35:00,92.15,92.23,91.75,91.94,44139.0,64.2905,64.3463,64.0114,64.144,44139.0
2015-12-23 09:40:00,91.77,91.77,91.31,91.4,37867.0,64.0254,64.0254,63.7044,63.7672,37867.0
2015-12-23 09:45:00,91.42,91.55,91.28,91.5,18640.0,63.7812,63.8719,63.6835,63.837,18640.0
2015-12-23 09:50:00,91.5,91.73,91.5,91.73,7411.0,63.837,63.9974,63.837,63.9974,7411.0
2015-12-23 09:55:00,91.71,91.71,91.55,91.68,7400.0,63.9835,63.9835,63.8719,63.9626,7400.0
2015-12-23 10:00:00,91.68,91.82,91.57,91.82,39658.0,63.9626,64.0602,63.8858,64.0602,39658.0
2015-12-23 10:05:00,91.82,91.96,91.79,91.81,12751.0,64.0602,64.1579,64.0393,64.0533,12751.0
2015-12-23 10:10:00,91.81,91.91,91.73,91.73,12828.0,64.0533,64.123,63.9974,63.9974,12828.0
2015-12-23 10:15:00,91.73,91.76,91.6,91.62,6997.0,63.9974,64.0184,63.9067,63.9207,6997.0
2015-12-23 10:20:00,91.63,91.68,91.48,91.48,8634.0,63.9277,63.9626,63.823,63.823,8634.0
2015-12-23 10:25:00,91.52,91.63,91.52,91.6,5494.0,63.8509,63.9277,63.8509,63.9067,5494.0
2015-12-23 10:30:00,91.63,91.68,91.5,91.61,3668.0,63.9277,63.9626,63.837,63.9137,3668.0
2015-12-23 10:35:00,91.59,91.65,91.51,91.56,15907.0,63.8998,63.9416,63.844,63.8788,15907.0
2015-12-23 10:40:00,91.58,91.63,91.51,91.58,3426.0,63.8928,63.9277,63.844,63.8928,3426.0
2015-12-23 10:45:00,91.61,91.69,91.55,91.69,8572.0,63.9137,63.9695,63.8719,63.9695,8572.0
2015-12-23 10:50:00,91.69,91.77,91.67,91.77,9566.0,63.9695,64.0254,63.9556,64.0254,9566.0
2015-12-23 10:55:00,91.73,91.85,91.73,91.84,12344.0,63.9974,64.0812,63.9974,64.0742,12344.0
2015-12-23 11:00:00,91.85,91.85,91.61,91.64,11436.0,64.0812,64.0812,63.9137,63.9347,11436.0
2015-12-23 11:05:00,91.61,91.66,91.47,91.48,10381.0,63.9137,63.9486,63.8161,63.823,10381.0
2015-12-23 11:10:00,91.48,91.53,91.44,91.46,7336.0,63.823,63.8579,63.7951,63.8091,7336.0
2015-12-23 11:15:00,91.47,91.6,91.46,91.6,4958.0,63.8161,63.9067,63.8091,63.9067,4958.0
2015-12-23 11:20:00,91.62,91.62,91.43,91.45,7573.0,63.9207,63.9207,63.7881,63.8021,7573.0
2015-12-23 11:25:00,91.46,91.56,91.45,91.49,2596.0,63.8091,63.8788,63.8021,63.83,2596.0
2015-12-23 11:30:00,91.49,91.53,91.31,91.31,7330.0,63.83,63.8579,63.7044,63.7044,7330.0
2015-12-23 11:35:00,91.3,91.31,91.14,91.15,21950.0,63.6974,63.7044,63.5858,63.5928,21950.0
2015-12-23 11:40:00,91.15,91.18,91.02,91.05,14130.0,63.5928,63.6137,63.5021,63.523,14130.0
2015-12-23 11:45:00,91.04,91.07,90.91,90.91,10700.0,63.5161,63.537,63.4254,63.4254,10700.0
2015-12-23 11:50:00,90.9,90.94,90.84,90.84,9207.0,63.4184,63.4463,63.3765,63.3765,9207.0
2015-12-23 11:55:00,90.86,90.86,90.74,90.76,12120.0,63.3905,63.3905,63.3068,63.3207,12120.0
2015-12-23 12:00:00,90.76,90.81,90.6,90.64,17264.0,63.3207,63.3556,63.2091,63.237,17264.0
2015-12-23 12:05:00,90.62,90.74,90.62,90.74,11641.0,63.223,63.3068,63.223,63.3068,11641.0
2015-12-23 12:10:00,90.75,90.86,90.75,90.78,12794.0,63.3137,63.3905,63.3137,63.3347,12794.0
2015-12-23 12:15:00,90.8,91.02,90.77,91.02,6658.0,63.3486,63.5021,63.3277,63.5021,6658.0
2015-12-23 12:20:00,91.02,91.22,91.01,91.2,11004.0,63.5021,63.6416,63.4951,63.6277,11004.0
2015-12-23 12:25:00,91.19,91.24,91.11,91.11,8318.0,63.6207,63.6556,63.5649,63.5649,8318.0
2015-12-23 12:30:00,91.07,91.07,90.93,90.93,4700.0,63.537,63.537,63.4393,63.4393,4700.0
2015-12-23 12:35:00,90.95,90.96,90.88,90.89,8744.0,63.4533,63.4602,63.4044,63.4114,8744.0
2015-12-23 12:40:00,90.9,90.9,90.69,90.73,24823.0,63.4184,63.4184,63.2719,63.2998,24823.0
2015-12-23 12:45:00,90.68,90.72,90.66,90.7,6052.0,63.2649,63.2928,63.2509,63.2788,6052.0
2015-12-23 12:50:00,90.7,90.7,90.58,90.63,10154.0,63.2788,63.2788,63.1951,63.23,10154.0
2015-12-23 12:55:00,90.63,90.7,90.61,90.69,12453.0,63.23,63.2788,63.2161,63.2719,12453.0
2015-12-23 13:00:00,90.7,90.77,90.57,90.58,12400.0,63.2788,63.3277,63.1881,63.1951,12400.0
2015-12-23 13:05:00,90.58,90.58,90.51,90.52,11439.0,63.1951,63.1951,63.1463,63.1533,11439.0
2015-12-23 13:10:00,90.52,90.54,90.42,90.47,15418.0,63.1533,63.1672,63.0835,63.1184,15418.0
2015-12-23 13:15:00,90.48,90.49,90.38,90.49,12371.0,63.1254,63.1323,63.0556,63.1323,12371.0
2015-12-23 13:20:00,90.49,90.59,90.49,90.58,9393.0,63.1323,63.2021,63.1323,63.1951,9393.0
2015-12-23 13:25:00,90.59,90.66,90.58,90.63,9476.0,63.2021,63.2509,63.1951,63.23,9476.0
2015-12-23 13:30:00,90.6,90.7,90.59,90.62,8627.0,63.2091,63.2788,63.2021,63.223,8627.0
2015-12-23 13:35:00,90.58,90.61,90.42,90.43,11378.0,63.1951,63.2161,63.0835,63.0905,11378.0
2015-12-23 13:40:00,90.44,90.56,90.38,90.56,16570.0,63.0974,63.1812,63.0556,63.1812,16570.0
2015-12-23 13:45:00,90.53,90.64,90.53,90.58,11433.0,63.1602,63.237,63.1602,63.1951,11433.0
2015-12-23 13:50:00,90.58,90.63,90.51,90.59,7748.0,63.1951,63.23,63.1463,63.2021,7748.0
2015-12-23 13:55:00,90.6,90.61,90.51,90.56,6144.0,63.2091,63.2161,63.1463,63.1812,6144.0
2015-12-23 14:00:00,90.53,90.57,90.44,90.46,8827.0,63.1602,63.1881,63.0974,63.1114,8827.0
2015-12-23 14:05:00,90.48,90.6,90.35,90.59,23379.0,63.1254,63.2091,63.0347,63.2021,23379.0
2015-12-23 14:10:00,90.56,90.56,90.42,90.51,20986.0,63.1812,63.1812,63.0835,63.1463,20986.0
2015-12-23 14:15:00,90.52,90.67,90.49,90.61,32495.0,63.1533,63.2579,63.1323,63.2161,32495.0
2015-12-23 14:20:00,90.61,90.8,90.6,90.71,27043.0,63.2161,63.3486,63.2091,63.2858,27043.0
2015-12-23 14:25:00,90.7,90.72,90.6,90.68,15952.0,63.2788,63.2928,63.2091,63.2649,15952.0
2015-12-23 14:30:00,90.71,90.72,90.53,90.6,20204.0,63.2858,63.2928,63.1602,63.2091,20204.0
2015-12-23 14:35:00,90.57,90.6,90.5,90.5,51729.0,63.1881,63.2091,63.1393,63.1393,51729.0
2015-12-23 14:40:00,90.49,90.58,90.38,90.49,50314.0,63.1323,63.1951,63.0556,63.1323,50314.0
2015-12-23 14:45:00,90.46,90.48,90.28,90.4,88798.0,63.1114,63.1254,62.9858,63.0695,88798.0
2015-12-23 14:50:00,90.4,90.56,90.39,90.54,48707.0,63.0695,63.1812,63.0626,63.1672,48707.0
2015-12-23 14:55:00,90.46,90.54,90.42,90.52,37713.0,63.1114,63.1672,63.0835,63.1533,37713.0
2015-12-23 15:00:00,90.52,90.63,90.4,90.45,48063.0,63.1533,63.23,63.0695,63.1044,48063.0
2015-12-23 15:05:00,90.43,90.46,90.16,90.28,53242.0,63.0905,63.1114,62.9021,62.9858,53242.0
2015-12-23 15:10:00,90.28,90.47,90.23,90.47,36167.0,62.9858,63.1184,62.9509,63.1184,36167.0
2015-12-23 15:15:00,90.48,90.62,90.48,90.52,16644.0,63.1254,63.223,63.1254,63.1533,16644.0
2015-12-23 15:20:00,90.53,90.62,90.53,90.6,17931.0,63.1602,63.223,63.1602,63.2091,17931.0
2015-12-23 15:25:00,90.57,90.68,90.51,90.65,14214.0,63.1881,63.2649,63.1463,63.244,14214.0
2015-12-23 15:30:00,90.65,90.66,90.57,90.6,18298.0,63.244,63.2509,63.1881,63.2091,18298.0
2015-12-23 15:35:00,90.59,90.72,90.58,90.7,26395.0,63.2021,63.2928,63.1951,63.2788,26395.0
2015-12-23 15:40:00,90.69,90.75,90.64,90.72,31567.0,63.2719,63.3137,63.237,63.2928,31567.0
2015-12-23 15:45:00,90.72,90.84,90.72,90.76,49195.0,63.2928,63.3765,63.2928,63.3207,49195.0
2015-12-23 15:50:00,90.79,91.0,90.76,90.96,88635.0,63.3416,63.4881,63.3207,63.4602,88635.0
2015-12-23 15:55:00,90.96,91.05,90.92,90.98,193448.0,63.4602,63.523,63.4323,63.4742,193448.0
2015-12-24 09:30:00,91.1,91.59,91.01,91.57,32006.0,63.5579,63.8998,63.4951,63.8858,32006.0
2015-12-24 09:35:00,91.48,91.64,90.97,90.97,30870.0,63.823,63.9347,63.4672,63.4672,30870.0
2015-12-24 09:40:00,90.99,91.47,90.99,91.47,21210.0,63.4812,63.8161,63.4812,63.8161,21210.0
2015-12-24 09:45:00,91.5,91.58,91.31,91.58,22568.0,63.837,63.8928,63.7044,63.8928,22568.0
2015-12-24 09:50:00,91.49,91.7,91.38,91.67,17292.0,63.83,63.9765,63.7533,63.9556,17292.0
2015-12-24 09:55:00,91.75,91.75,91.64,91.7,26666.0,64.0114,64.0114,63.9347,63.9765,26666.0
2015-12-24 10:00:00,91.68,91.84,91.66,91.76,16200.0,63.9626,64.0742,63.9486,64.0184,16200.0
2015-12-24 10:05:00,91.79,91.84,91.72,91.83,9646.0,64.0393,64.0742,63.9905,64.0672,9646.0
2015-12-24 10:10:00,91.84,91.99,91.83,91.96,21502.0,64.0742,64.1788,64.0672,64.1579,21502.0
2015-12-24 10:15:00,91.99,91.99,91.84,91.94,20192.0,64.1788,64.1788,64.0742,64.144,20192.0
2015-12-24 10:20:00,91.95,91.95,91.76,91.76,19250.0,64.1509,64.1509,64.0184,64.0184,19250.0
2015-12-24 10:25:00,91.75,91.81,91.67,91.67,14214.0,64.0114,64.0533,63.9556,63.9556,14214.0
2015-12-24 10:30:00,91.68,91.79,91.68,91.74,15342.0,63.9626,64.0393,63.9626,64.0044,15342.0
2015-12-24 10:35:00,91.73,91.87,91.71,91.83,19086.0,63.9974,64.0951,63.9835,64.0672,19086.0
2015-12-24 10:40:00,91.84,91.93,91.84,91.93,18500.0,64.0742,64.137,64.0742,64.137,18500.0
2015-12-24 10:45:00,91.92,91.93,91.76,91.8,20464.0,64.13,64.137,64.0184,64.0463,20464.0
2015-12-24 10:50:00,91.82,91.83,91.7,91.77,9600.0,64.0602,64.0672,63.9765,64.0254,9600.0
2015-12-24 10:55:00,91.72,91.72,91.59,91.61,19032.0,63.9905,63.9905,63.8998,63.9137,19032.0
2015-12-24 11:00:00,91.63,91.66,91.52,91.52,18012.0,63.9277,63.9486,63.8509,63.8509,18012.0
2015-12-24 11:05:00,91.51,91.55,91.45,91.48,14420.0,63.844,63.8719,63.8021,63.823,14420.0
2015-12-24 11:10:00,91.48,91.52,91.45,91.5,12850.0,63.823,63.8509,63.8021,63.837,12850.0
2015-12-24 11:15:00,91.49,91.55,91.46,91.55,12800.0,63.83,63.8719,63.8091,63.8719,12800.0
2015-12-24 11:20:00,91.56,91.71,91.56,91.68,13026.0,63.8788,63.9835,63.8788,63.9626,13026.0
2015-12-24 11:25:00,91.65,91.65,91.55,91.57,12476.0,63.9416,63.9416,63.8719,63.8858,12476.0
2015-12-24 11:30:00,91.57,91.6,91.54,91.54,11416.0,63.8858,63.9067,63.8649,63.8649,11416.0
2015-12-24 11:35:00,91.57,91.6,91.54,91.58,16120.0,63.8858,63.9067,63.8649,63.8928,16120.0
2015-12-24 11:40:00,91.57,91.63,91.57,91.6,9800.0,63.8858,63.9277,63.8858,63.9067,9800.0
2015-12-24 11:45:00,91.61,91.72,91.61,91.7,9794.0,63.9137,63.9905,63.9137,63.9765,9794.0
2015-12-24 11:50:00,91.69,91.75,91.68,91.7,17792.0,63.9695,64.0114,63.9626,63.9765,17792.0
2015-12-24 11:55:00,91.72,91.74,91.67,91.71,16400.0,63.9905,64.0044,63.9556,63.9835,16400.0
2015-12-24 12:00:00,91.72,91.72,91.65,91.68,10734.0,63.9905,63.9905,63.9416,63.9626,10734.0
2015-12-24 12:05:00,91.68,91.7,91.63,91.63,9654.0,63.9626,63.9765,63.9277,63.9277,9654.0
2015-12-24 12:10:00,91.63,91.64,91.55,91.62,17176.0,63.9277,63.9347,63.8719,63.9207,17176.0
2015-12-24 12:15:00,91.62,91.78,91.62,91.78,22412.0,63.9207,64.0323,63.9207,64.0323,22412.0
2015-12-24 12:20:00,91.79,91.96,91.78,91.96,10600.0,64.0393,64.1579,64.0323,64.1579,10600.0
2015-12-24 12:25:00,91.98,92.1,91.95,92.09,21284.0,64.1719,64.2556,64.1509,64.2486,21284.0
2015-12-24 12:30:00,92.1,92.15,92.08,92.13,16770.0,64.2556,64.2905,64.2416,64.2765,16770.0
2015-12-24 12:35:00,92.11,92.18,92.11,92.18,25052.0,64.2626,64.3114,64.2626,64.3114,25052.0
2015-12-24 12:40:00,92.16,92.2,92.13,92.18,24384.0,64.2974,64.3254,64.2765,64.3114,24384.0
2015-12-24 12:45:00,92.2,92.26,92.18,92.23,54874.0,64.3254,64.3672,64.3114,64.3463,54874.0
2015-12-24 12:50:00,92.23,92.23,92.08,92.19,82022.0,64.3463,64.3463,64.2416,64.3184,82022.0
2015-12-24 12:55:00,92.18,92.18,91.9,91.9,98702.0,64.3114,64.3114,64.116,64.116,98702.0
2015-12-28 09:30:00,91.68,91.82,91.68,91.82,6453.0,63.9626,64.0602,63.9626,64.0602,6453.0
2015-12-28 09:35:00,91.85,91.87,91.48,91.48,5364.0,64.0812,64.0951,63.823,63.823,5364.0
2015-12-28 09:40:00,91.31,91.55,91.31,91.38,4765.0,63.7044,63.8719,63.7044,63.7533,4765.0
2015-12-28 09:45:00,91.42,91.74,91.42,91.59,11466.0,63.7812,64.0044,63.7812,63.8998,11466.0
2015-12-28 09:50:00,91.56,91.88,91.56,91.76,1812.0,63.8788,64.1021,63.8788,64.0184,1812.0
2015-12-28 09:55:00,91.68,91.74,91.64,91.66,3000.0,63.9626,64.0044,63.9347,63.9486,3000.0
2015-12-28 10:00:00,91.66,91.72,91.56,91.57,9238.0,63.9486,63.9905,63.8788,63.8858,9238.0
2015-12-28 10:05:00,91.58,91.62,91.47,91.5,4255.0,63.8928,63.9207,63.8161,63.837,4255.0
2015-12-28 10:10:00,91.6,91.61,91.51,91.53,10194.0,63.9067,63.9137,63.844,63.8579,10194.0
2015-12-28 10:15:00,91.54,91.8,91.53,91.76,9062.0,63.8649,64.0463,63.8579,64.0184,9062.0
2015-12-28 10:20:00,91.69,91.76,91.6,91.62,3993.0,63.9695,64.0184,63.9067,63.9207,3993.0
2015-12-28 10:25:00,91.55,91.82,91.55,91.8,4580.0,63.8719,64.0602,63.8719,64.0463,4580.0
2015-12-28 10:30:00,91.71,91.78,91.64,91.64,4849.0,63.9835,64.0323,63.9347,63.9347,4849.0
2015-12-28 10:35:00,91.58,91.68,91.58,91.64,1800.0,63.8928,63.9626,63.8928,63.9347,1800.0
2015-12-28 10:40:00,91.63,91.69,91.63,91.67,1800.0,63.9277,63.9695,63.9277,63.9556,1800.0
2015-12-28 10:45:00,91.69,91.77,91.69,91.76,18094.0,63.9695,64.0254,63.9695,64.0184,18094.0
2015-12-28 10:50:00,91.8,91.81,91.7,91.7,2806.0,64.0463,64.0533,63.9765,63.9765,2806.0
2015-12-28 10:55:00,91.65,91.7,91.62,91.66,3929.0,63.9416,63.9765,63.9207,63.9486,3929.0
2015-12-28 11:00:00,91.68,91.68,91.58,91.66,3839.0,63.9626,63.9626,63.8928,63.9486,3839.0
2015-12-28 11:05:00,91.64,91.84,91.64,91.84,3357.0,63.9347,64.0742,63.9347,64.0742,3357.0
2015-12-28 11:10:00,91.84,91.97,91.83,91.9,3025.0,64.0742,64.1649,64.0672,64.116,3025.0
2015-12-28 11:15:00,91.9,92.0,91.9,91.98,2900.0,64.116,64.1858,64.116,64.1719,2900.0
2015-12-28 11:20:00,91.98,92.04,91.97,92.01,4500.0,64.1719,64.2137,64.1649,64.1928,4500.0
2015-12-28 11:25:00,92.01,92.01,91.92,91.92,1400.0,64.1928,64.1928,64.13,64.13,1400.0
2015-12-28 11:30:00,91.9,91.94,91.79,91.79,1500.0,64.116,64.144,64.0393,64.0393,1500.0
2015-12-28 11:35:00,91.78,91.93,91.77,91.89,3257.0,64.0323,64.137,64.0254,64.1091,3257.0
2015-12-28 11:40:00,91.86,91.91,91.86,91.89,1053.0,64.0881,64.123,64.0881,64.1091,1053.0
2015-12-28 11:45:00,91.9,91.95,91.87,91.91,2863.0,64.116,64.1509,64.0951,64.123,2863.0
2015-12-28 11:50:00,91.94,91.95,91.88,91.9,1926.0,64.144,64.1509,64.1021,64.116,1926.0
2015-12-28 11:55:00,91.88,91.93,91.88,91.91,2256.0,64.1021,64.137,64.1021,64.123,2256.0
2015-12-28 12:00:00,91.9,92.0,91.9,91.99,2820.0,64.116,64.1858,64.116,64.1788,2820.0
2015-12-28 12:05:00,92.03,92.03,91.94,91.96,5657.0,64.2067,64.2067,64.144,64.1579,5657.0
2015-12-28 12:10:00,91.9,91.9,91.83,91.86,4599.0,64.116,64.116,64.0672,64.0881,4599.0
2015-12-28 12:15:00,91.9,91.96,91.9,91.96,5220.0,64.116,64.1579,64.116,64.1579,5220.0
2015-12-28 12:20:00,91.95,91.96,91.85,91.89,3310.0,64.1509,64.1579,64.0812,64.1091,3310.0
2015-12-28 12:25:00,91.88,91.88,91.76,91.83,6536.0,64.1021,64.1021,64.0184,64.0672,6536.0
2015-12-28 12:30:00,91.87,91.88,91.78,91.84,3650.0,64.0951,64.1021,64.0323,64.0742,3650.0
2015-12-28 12:35:00,91.81,91.83,91.75,91.82,4736.0,64.0533,64.0672,64.0114,64.0602,4736.0
2015-12-28 12:40:00,91.81,91.82,91.72,91.8,2418.0,64.0533,64.0602,63.9905,64.0463,2418.0
2015-12-28 12:45:00,91.81,91.89,91.77,91.89,2200.0,64.0533,64.1091,64.0254,64.1091,2200.0
2015-12-28 12:50:00,91.87,91.87,91.78,91.8,2077.0,64.0951,64.0951,64.0323,64.0463,2077.0
2015-12-28 12:55:00,91.79,91.8,91.59,91.6,4090.0,64.0393,64.0463,63.8998,63.9067,4090.0
2015-12-28 13:00:00,91.63,91.7,91.62,91.67,3280.0,63.9277,63.9765,63.9207,63.9556,3280.0
2015-12-28 13:05:00,91.68,91.82,91.68,91.82,2933.0,63.9626,64.0602,63.9626,64.0602,2933.0
2015-12-28 13:10:00,91.77,91.98,91.76,91.98,2900.0,64.0254,64.1719,64.0184,64.1719,2900.0
2015-12-28 13:15:00,92.02,92.03,91.95,92.02,2125.0,64.1998,64.2067,64.1509,64.1998,2125.0
2015-12-28 13:20:00,92.09,92.13,92.01,92.02,13904.0,64.2486,64.2765,64.1928,64.1998,13904.0
2015-12-28 13:25:00,92.05,92.06,92.0,92.05,3040.0,64.2207,64.2277,64.1858,64.2207,3040.0
2015-12-28 13:30:00,92.06,92.28,92.06,92.27,11268.0,64.2277,64.3812,64.2277,64.3742,11268.0
2015-12-28 13:35:00,92.21,92.26,92.18,92.19,1520.0,64.3323,64.3672,64.3114,64.3184,1520.0
2015-12-28 13:40:00,92.21,92.21,91.98,92.0,3500.0,64.3323,64.3323,64.1719,64.1858,3500.0
2015-12-28 13:45:00,92.0,92.03,91.95,92.0,3900.0,64.1858,64.2067,64.1509,64.1858,3900.0
2015-12-28 13:50:00,91.99,91.99,91.81,91.85,5048.0,64.1788,64.1788,64.0533,64.0812,5048.0
2015-12-28 13:55:00,91.86,91.87,91.83,91.86,2100.0,64.0881,64.0951,64.0672,64.0881,2100.0
2015-12-28 14:00:00,91.84,91.86,91.81,91.85,2106.0,64.0742,64.0881,64.0533,64.0812,2106.0
2015-12-28 14:05:00,91.86,91.96,91.83,91.94,7322.0,64.0881,64.1579,64.0672,64.144,7322.0
2015-12-28 14:10:00,91.95,91.98,91.93,91.93,4201.0,64.1509,64.1719,64.137,64.137,4201.0
2015-12-28 14:15:00,91.91,91.97,91.87,91.95,4935.0,64.123,64.1649,64.0951,64.1509,4935.0
2015-12-28 14:20:00,91.96,91.97,91.9,91.94,3150.0,64.1579,64.1649,64.116,64.144,3150.0
2015-12-28 14:25:00,91.91,91.96,91.89,91.9,4732.0,64.123,64.1579,64.1091,64.116,4732.0
2015-12-28 14:30:00,91.94,91.96,91.89,91.9,6433.0,64.144,64.1579,64.1091,64.116,6433.0
2015-12-28 14:35:00,91.92,91.93,91.84,91.87,12204.0,64.13,64.137,64.0742,64.0951,12204.0
2015-12-28 14:40:00,91.88,91.88,91.83,91.84,7350.0,64.1021,64.1021,64.0672,64.0742,7350.0
2015-12-28 14:45:00,91.85,91.93,91.82,91.93,5508.0,64.0812,64.137,64.0602,64.137,5508.0
2015-12-28 14:50:00,91.94,91.99,91.92,91.95,5327.0,64.144,64.1788,64.13,64.1509,5327.0
2015-12-28 14:55:00,91.95,91.96,91.93,91.96,8651.0,64.1509,64.1579,64.137,64.1579,8651.0
2015-12-28 15:00:00,91.95,91.96,91.86,91.88,3474.0,64.1509,64.1579,64.0881,64.1021,3474.0
2015-12-28 15:05:00,91.87,91.89,91.82,91.86,4700.0,64.0951,64.1091,64.0602,64.0881,4700.0
2015-12-28 15:10:00,91.86,91.93,91.81,91.92,11286.0,64.0881,64.137,64.0533,64.13,11286.0
2015-12-28 15:15:00,91.9,91.91,91.79,91.81,6255.0,64.116,64.123,64.0393,64.0533,6255.0
2015-12-28 15:20:00,91.83,91.93,91.81,91.91,15416.0,64.0672,64.137,64.0533,64.123,15416.0
2015-12-28 15:25:00,91.88,91.93,91.87,91.87,12255.0,64.1021,64.137,64.0951,64.0951,12255.0
2015-12-28 15:30:00,91.89,91.97,91.89,91.97,9973.0,64.1091,64.1649,64.1091,64.1649,9973.0
2015-12-28 15:35:00,91.95,91.97,91.89,91.95,14347.0,64.1509,64.1649,64.1091,64.1509,14347.0
2015-12-28 15:40:00,91.96,91.97,91.87,91.87,14728.0,64.1579,64.1649,64.0951,64.0951,14728.0
2015-12-28 15:45:00,91.88,91.92,91.85,91.88,14476.0,64.1021,64.13,64.0812,64.1021,14476.0
2015-12-28 15:50:00,91.88,91.93,91.86,91.91,16307.0,64.1021,64.137,64.0881,64.123,16307.0
2015-12-28 15:55:00,91.91,91.91,91.87,91.91,49629.0,64.123,64.123,64.0951,64.123,49629.0
2015-12-29 09:30:00,92.37,92.58,92.04,92.22,28998.0,64.444,64.5905,64.2137,64.3393,28998.0
2015-12-29 09:35:00,92.21,92.62,92.21,92.62,21866.0,64.3323,64.6184,64.3323,64.6184,21866.0
2015-12-29 09:40:00,92.54,92.84,92.44,92.83,17772.0,64.5626,64.7719,64.4928,64.7649,17772.0
2015-12-29 09:45:00,92.83,93.0,92.74,93.0,11247.0,64.7649,64.8835,64.7021,64.8835,11247.0
2015-12-29 09:50:00,92.93,93.05,92.9,92.94,8618.0,64.8347,64.9184,64.8137,64.8416,8618.0
2015-12-29 09:55:00,92.92,92.95,92.77,92.93,5325.0,64.8277,64.8486,64.723,64.8347,5325.0
2015-12-29 10:00:00,92.97,93.13,92.92,93.04,8456.0,64.8626,64.9742,64.8277,64.9114,8456.0
2015-12-29 10:05:00,93.08,93.08,92.91,92.97,2806.0,64.9393,64.9393,64.8207,64.8626,2806.0
2015-12-29 10:10:00,93.02,93.07,92.96,93.0,5919.0,64.8974,64.9323,64.8556,64.8835,5919.0
2015-12-29 10:15:00,92.98,93.09,92.96,93.02,9710.0,64.8695,64.9463,64.8556,64.8974,9710.0
2015-12-29 10:20:00,93.03,93.09,92.94,92.95,5450.0,64.9044,64.9463,64.8416,64.8486,5450.0
2015-12-29 10:25:00,92.96,93.03,92.96,92.97,2400.0,64.8556,64.9044,64.8556,64.8626,2400.0
2015-12-29 10:30:00,93.01,93.01,92.72,92.75,8530.0,64.8905,64.8905,64.6881,64.7091,8530.0
2015-12-29 10:35:00,92.77,92.77,92.62,92.64,3394.0,64.723,64.723,64.6184,64.6323,3394.0
2015-12-29 10:40:00,92.66,92.84,92.64,92.83,2807.0,64.6463,64.7719,64.6323,64.7649,2807.0
2015-12-29 10:45:00,92.78,92.84,92.74,92.77,1200.0,64.73,64.7719,64.7021,64.723,1200.0
2015-12-29 10:50:00,92.78,92.89,92.73,92.84,7629.0,64.73,64.8067,64.6951,64.7719,7629.0
2015-12-29 10:55:00,92.83,92.85,92.74,92.75,3340.0,64.7649,64.7788,64.7021,64.7091,3340.0
2015-12-29 11:00:00,92.77,92.79,92.73,92.75,1823.0,64.723,64.737,64.6951,64.7091,1823.0
2015-12-29 11:05:00,92.73,92.82,92.72,92.78,2716.0,64.6951,64.7579,64.6881,64.73,2716.0
2015-12-29 11:10:00,92.73,92.73,92.65,92.68,3230.0,64.6951,64.6951,64.6393,64.6602,3230.0
2015-12-29 11:15:00,92.65,92.67,92.57,92.65,3979.0,64.6393,64.6533,64.5835,64.6393,3979.0
2015-12-29 11:20:00,92.63,92.69,92.63,92.67,3200.0,64.6254,64.6672,64.6254,64.6533,3200.0
2015-12-29 11:25:00,92.69,92.7,92.63,92.68,4383.0,64.6672,64.6742,64.6254,64.6602,4383.0
2015-12-29 11:30:00,92.7,92.74,92.67,92.67,1623.0,64.6742,64.7021,64.6533,64.6533,1623.0
2015-12-29 11:35:00,92.7,92.72,92.65,92.71,2498.0,64.6742,64.6881,64.6393,64.6812,2498.0
2015-12-29 11:40:00,92.7,92.7,92.59,92.59,1700.0,64.6742,64.6742,64.5974,64.5974,1700.0
2015-12-29 11:45:00,92.54,92.55,92.51,92.54,5871.0,64.5626,64.5695,64.5416,64.5626,5871.0
2015-12-29 11:50:00,92.53,92.57,92.49,92.55,4400.0,64.5556,64.5835,64.5277,64.5695,4400.0
2015-12-29 11:55:00,92.55,92.66,92.54,92.65,2400.0,64.5695,64.6463,64.5626,64.6393,2400.0
2015-12-29 12:00:00,92.64,92.71,92.64,92.69,6482.0,64.6323,64.6812,64.6323,64.6672,6482.0
2015-12-29 12:05:00,92.69,92.7,92.61,92.63,2223.0,64.6672,64.6742,64.6114,64.6254,2223.0
2015-12-29 12:10:00,92.57,92.59,92.5,92.51,16750.0,64.5835,64.5974,64.5347,64.5416,16750.0
2015-12-29 12:15:00,92.57,92.58,92.5,92.5,6445.0,64.5835,64.5905,64.5347,64.5347,6445.0
2015-12-29 12:20:00,92.51,92.57,92.51,92.55,1800.0,64.5416,64.5835,64.5416,64.5695,1800.0
2015-12-29 12:25:00,92.54,92.57,92.48,92.49,1811.0,64.5626,64.5835,64.5207,64.5277,1811.0
2015-12-29 12:30:00,92.44,92.45,92.34,92.34,5541.0,64.4928,64.4998,64.423,64.423,5541.0
2015-12-29 12:35:00,92.33,92.34,92.3,92.32,2767.0,64.416,64.423,64.3951,64.4091,2767.0
2015-12-29 12:40:00,92.33,92.33,92.21,92.31,3613.0,64.416,64.416,64.3323,64.4021,3613.0
2015-12-29 12:45:00,92.32,92.33,92.2,92.2,3375.0,64.4091,64.416,64.3254,64.3254,3375.0
2015-12-29 12:50:00,92.19,92.22,92.13,92.16,5730.0,64.3184,64.3393,64.2765,64.2974,5730.0
2015-12-29 12:55:00,92.15,92.26,92.12,92.26,2539.0,64.2905,64.3672,64.2695,64.3672,2539.0
2015-12-29 13:00:00,92.26,92.28,92.2,92.21,6410.0,64.3672,64.3812,64.3254,64.3323,6410.0
2015-12-29 13:05:00,92.25,92.38,92.25,92.38,1821.0,64.3602,64.4509,64.3602,64.4509,1821.0
2015-12-29 13:10:00,92.38,92.41,92.3,92.35,2353.0,64.4509,64.4719,64.3951,64.43,2353.0
2015-12-29 13:15:00,92.39,92.51,92.39,92.49,3483.0,64.4579,64.5416,64.4579,64.5277,3483.0
2015-12-29 13:20:00,92.47,92.48,92.44,92.44,1600.0,64.5137,64.5207,64.4928,64.4928,1600.0
2015-12-29 13:25:00,92.45,92.46,92.37,92.43,2931.0,64.4998,64.5067,64.444,64.4858,2931.0
2015-12-29 13:30:00,92.41,92.41,92.29,92.29,2040.0,64.4719,64.4719,64.3881,64.3881,2040.0
2015-12-29 13:35:00,92.25,92.26,92.18,92.18,5208.0,64.3602,64.3672,64.3114,64.3114,5208.0
2015-12-29 13:40:00,92.18,92.27,92.17,92.26,5567.0,64.3114,64.3742,64.3044,64.3672,5567.0
2015-12-29 13:45:00,92.25,92.27,92.2,92.24,4237.0,64.3602,64.3742,64.3254,64.3533,4237.0
2015-12-29 13:50:00,92.25,92.28,92.21,92.21,2404.0,64.3602,64.3812,64.3323,64.3323,2404.0
2015-12-29 13:55:00,92.25,92.33,92.24,92.3,10999.0,64.3602,64.416,64.3533,64.3951,10999.0
2015-12-29 14:00:00,92.3,92.3,92.24,92.24,2803.0,64.3951,64.3951,64.3533,64.3533,2803.0
2015-12-29 14:05:00,92.24,92.28,92.22,92.23,2812.0,64.3533,64.3812,64.3393,64.3463,2812.0
2015-12-29 14:10:00,92.22,92.23,92.15,92.17,4358.0,64.3393,64.3463,64.2905,64.3044,4358.0
2015-12-29 14:15:00,92.16,92.2,92.16,92.2,2791.0,64.2974,64.3254,64.2974,64.3254,2791.0
2015-12-29 14:20:00,92.21,92.24,92.19,92.19,3804.0,64.3323,64.3533,64.3184,64.3184,3804.0
2015-12-29 14:25:00,92.21,92.26,92.14,92.24,6460.0,64.3323,64.3672,64.2835,64.3533,6460.0
2015-12-29 14:30:00,92.23,92.25,92.16,92.18,5243.0,64.3463,64.3602,64.2974,64.3114,5243.0
2015-12-29 14:35:00,92.17,92.2,92.17,92.2,4500.0,64.3044,64.3254,64.3044,64.3254,4500.0
2015-12-29 14:40:00,92.19,92.19,92.14,92.15,1309.0,64.3184,64.3184,64.2835,64.2905,1309.0
2015-12-29 14:45:00,92.17,92.21,92.14,92.2,6334.0,64.3044,64.3323,64.2835,64.3254,6334.0
2015-12-29 14:50:00,92.18,92.24,92.16,92.23,5093.0,64.3114,64.3533,64.2974,64.3463,5093.0
2015-12-29 14:55:00,92.22,92.28,92.19,92.26,6749.0,64.3393,64.3812,64.3184,64.3672,6749.0
2015-12-29 15:00:00,92.26,92.33,92.24,92.31,6243.0,64.3672,64.416,64.3533,64.4021,6243.0
2015-12-29 15:05:00,92.31,92.37,92.3,92.35,6069.0,64.4021,64.444,64.3951,64.43,6069.0
2015-12-29 15:10:00,92.35,92.37,92.33,92.35,7211.0,64.43,64.444,64.416,64.43,7211.0
2015-12-29 15:15:00,92.37,92.48,92.37,92.47,9316.0,64.444,64.5207,64.444,64.5137,9316.0
2015-12-29 15:20:00,92.47,92.5,92.44,92.44,5014.0,64.5137,64.5347,64.4928,64.4928,5014.0
2015-12-29 15:25:00,92.44,92.57,92.43,92.55,15980.0,64.4928,64.5835,64.4858,64.5695,15980.0
2015-12-29 15:30:00,92.53,92.55,92.47,92.47,5199.0,64.5556,64.5695,64.5137,64.5137,5199.0
2015-12-29 15:35:00,92.47,92.52,92.39,92.42,7676.0,64.5137,64.5486,64.4579,64.4788,7676.0
2015-12-29 15:40:00,92.4,92.42,92.3,92.33,65312.0,64.4649,64.4788,64.3951,64.416,65312.0
2015-12-29 15:45:00,92.33,92.4,92.33,92.4,13059.0,64.416,64.4649,64.416,64.4649,13059.0
2015-12-29 15:50:00,92.41,92.45,92.36,92.42,17047.0,64.4719,64.4998,64.437,64.4788,17047.0
2015-12-29 15:55:00,92.43,92.52,92.31,92.32,49016.0,64.4858,64.5486,64.4021,64.4091,49016.0
2015-12-30 09:30:00,92.3,92.6,92.3,92.52,9222.0,64.3951,64.6044,64.3951,64.5486,9222.0
2015-12-30 09:35:00,92.52,92.55,92.32,92.51,9506.0,64.5486,64.5695,64.4091,64.5416,9506.0
2015-12-30 09:40:00,92.46,92.57,92.46,92.57,58998.0,64.5067,64.5835,64.5067,64.5835,58998.0
2015-12-30 09:45:00,92.54,92.63,92.5,92.57,4235.0,64.5626,64.6254,64.5347,64.5835,4235.0
2015-12-30 09:50:00,92.53,92.62,92.42,92.58,2581.0,64.5556,64.6184,64.4788,64.5905,2581.0
2015-12-30 09:55:00,92.61,92.68,92.58,92.63,7031.0,64.6114,64.6602,64.5905,64.6254,7031.0
2015-12-30 10:00:00,92.65,92.76,92.65,92.74,5707.0,64.6393,64.716,64.6393,64.7021,5707.0
2015-12-30 10:05:00,92.74,92.76,92.65,92.65,63290.0,64.7021,64.716,64.6393,64.6393,63290.0
2015-12-30 10:10:00,92.66,92.76,92.66,92.73,15936.0,64.6463,64.716,64.6463,64.6951,15936.0
2015-12-30 10:15:00,92.73,92.88,92.73,92.87,32779.0,64.6951,64.7998,64.6951,64.7928,32779.0
2015-12-30 10:20:00,92.86,92.87,92.78,92.81,5712.0,64.7858,64.7928,64.73,64.7509,5712.0
2015-12-30 10:25:00,92.81,92.82,92.67,92.75,26507.0,64.7509,64.7579,64.6533,64.7091,26507.0
2015-12-30 10:30:00,92.76,92.89,92.73,92.81,7412.0,64.716,64.8067,64.6951,64.7509,7412.0
2015-12-30 10:35:00,92.84,92.87,92.8,92.86,10429.0,64.7719,64.7928,64.744,64.7858,10429.0
2015-12-30 10:40:00,92.85,92.89,92.84,92.87,11300.0,64.7788,64.8067,64.7719,64.7928,11300.0
2015-12-30 10:45:00,92.86,92.91,92.84,92.91,28987.0,64.7858,64.8207,64.7719,64.8207,28987.0
2015-12-30 10:50:00,92.92,92.93,92.83,92.87,18414.0,64.8277,64.8347,64.7649,64.7928,18414.0
2015-12-30 10:55:00,92.86,92.92,92.86,92.89,9401.0,64.7858,64.8277,64.7858,64.8067,9401.0
2015-12-30 11:00:00,92.9,92.96,92.89,92.95,6151.0,64.8137,64.8556,64.8067,64.8486,6151.0
2015-12-30 11:05:00,92.93,92.93,92.78,92.78,65238.0,64.8347,64.8347,64.73,64.73,65238.0
2015-12-30 11:10:00,92.79,92.8,92.76,92.78,2531.0,64.737,64.744,64.716,64.73,2531.0
2015-12-30 11:15:00,92.79,92.79,92.67,92.67,3329.0,64.737,64.737,64.6533,64.6533,3329.0
2015-12-30 11:20:00,92.67,92.79,92.67,92.7,9616.0,64.6533,64.737,64.6533,64.6742,9616.0
2015-12-30 11:25:00,92.73,92.73,92.6,92.6,17381.0,64.6951,64.6951,64.6044,64.6044,17381.0
2015-12-30 11:30:00,92.61,92.64,92.5,92.5,10330.0,64.6114,64.6323,64.5347,64.5347,10330.0
2015-12-30 11:35:00,92.56,92.57,92.51,92.54,6722.0,64.5765,64.5835,64.5416,64.5626,6722.0
2015-12-30 11:40:00,92.53,92.54,92.45,92.51,4761.0,64.5556,64.5626,64.4998,64.5416,4761.0
2015-12-30 11:45:00,92.49,92.51,92.45,92.46,3161.0,64.5277,64.5416,64.4998,64.5067,3161.0
2015-12-30 11:50:00,92.45,92.51,92.43,92.43,2200.0,64.4998,64.5416,64.4858,64.4858,2200.0
2015-12-30 11:55:00,92.43,92.47,92.41,92.44,5686.0,64.4858,64.5137,64.4719,64.4928,5686.0
2015-12-30 12:00:00,92.44,92.48,92.42,92.42,3028.0,64.4928,64.5207,64.4788,64.4788,3028.0
2015-12-30 12:05:00,92.41,92.52,92.4,92.52,7240.0,64.4719,64.5486,64.4649,64.5486,7240.0
2015-12-30 12:10:00,92.52,92.55,92.49,92.52,5947.0,64.5486,64.5695,64.5277,64.5486,5947.0
2015-12-30 12:15:00,92.54,92.56,92.51,92.53,3526.0,64.5626,64.5765,64.5416,64.5556,3526.0
2015-12-30 12:20:00,92.53,92.55,92.5,92.5,3228.0,64.5556,64.5695,64.5347,64.5347,3228.0
2015-12-30 12:25:00,92.51,92.56,92.51,92.56,2900.0,64.5416,64.5765,64.5416,64.5765,2900.0
2015-12-30 12:30:00,92.55,92.58,92.52,92.58,7720.0,64.5695,64.5905,64.5486,64.5905,7720.0
2015-12-30 12:35:00,92.56,92.56,92.52,92.55,2901.0,64.5765,64.5765,64.5486,64.5695,2901.0
2015-12-30 12:40:00,92.55,92.55,92.48,92.53,5580.0,64.5695,64.5695,64.5207,64.5556,5580.0
2015-12-30 12:45:00,92.52,92.55,92.5,92.5,2100.0,64.5486,64.5695,64.5347,64.5347,2100.0
2015-12-30 12:50:00,92.5,92.54,92.49,92.52,2375.0,64.5347,64.5626,64.5277,64.5486,2375.0
2015-12-30 12:55:00,92.53,92.53,92.46,92.5,30500.0,64.5556,64.5556,64.5067,64.5347,30500.0
2015-12-30 13:00:00,92.48,92.51,92.45,92.46,5625.0,64.5207,64.5416,64.4998,64.5067,5625.0
2015-12-30 13:05:00,92.41,92.41,92.24,92.24,5607.0,64.4719,64.4719,64.3533,64.3533,5607.0
2015-12-30 13:10:00,92.21,92.21,92.13,92.13,10598.0,64.3323,64.3323,64.2765,64.2765,10598.0
2015-12-30 13:15:00,92.12,92.15,92.09,92.09,3942.0,64.2695,64.2905,64.2486,64.2486,3942.0
2015-12-30 13:20:00,92.06,92.07,92.0,92.06,3143.0,64.2277,64.2347,64.1858,64.2277,3143.0
2015-12-30 13:25:00,92.08,92.15,92.07,92.15,2431.0,64.2416,64.2905,64.2347,64.2905,2431.0
2015-12-30 13:30:00,92.12,92.19,92.12,92.16,2007.0,64.2695,64.3184,64.2695,64.2974,2007.0
2015-12-30 13:35:00,92.16,92.19,92.14,92.17,3469.0,64.2974,64.3184,64.2835,64.3044,3469.0
2015-12-30 13:40:00,92.19,92.3,92.19,92.26,3304.0,64.3184,64.3951,64.3184,64.3672,3304.0
2015-12-30 13:45:00,92.26,92.28,92.21,92.22,2148.0,64.3672,64.3812,64.3323,64.3393,2148.0
2015-12-30 13:50:00,92.19,92.19,92.1,92.17,4017.0,64.3184,64.3184,64.2556,64.3044,4017.0
2015-12-30 13:55:00,92.18,92.23,92.13,92.15,2570.0,64.3114,64.3463,64.2765,64.2905,2570.0
2015-12-30 14:00:00,92.15,92.26,92.15,92.22,2889.0,64.2905,64.3672,64.2905,64.3393,2889.0
2015-12-30 14:05:00,92.2,92.24,92.15,92.15,5468.0,64.3254,64.3533,64.2905,64.2905,5468.0
2015-12-30 14:10:00,92.12,92.2,92.1,92.2,7149.0,64.2695,64.3254,64.2556,64.3254,7149.0
2015-12-30 14:15:00,92.19,92.19,92.14,92.15,3700.0,64.3184,64.3184,64.2835,64.2905,3700.0
2015-12-30 14:20:00,92.17,92.18,92.12,92.17,4475.0,64.3044,64.3114,64.2695,64.3044,4475.0
2015-12-30 14:25:00,92.17,92.18,92.1,92.1,8618.0,64.3044,64.3114,64.2556,64.2556,8618.0
2015-12-30 14:30:00,92.1,92.13,92.03,92.04,5527.0,64.2556,64.2765,64.2067,64.2137,5527.0
2015-12-30 14:35:00,92.02,92.03,91.97,91.98,9652.0,64.1998,64.2067,64.1649,64.1719,9652.0
2015-12-30 14:40:00,91.99,92.0,91.95,92.0,7870.0,64.1788,64.1858,64.1509,64.1858,7870.0
2015-12-30 14:45:00,92.0,92.02,91.98,92.0,9064.0,64.1858,64.1998,64.1719,64.1858,9064.0
2015-12-30 14:50:00,91.99,91.99,91.94,91.95,9785.0,64.1788,64.1788,64.144,64.1509,9785.0
2015-12-30 14:55:00,91.95,91.96,91.91,91.92,4662.0,64.1509,64.1579,64.123,64.13,4662.0
2015-12-30 15:00:00,91.92,91.93,91.89,91.9,12132.0,64.13,64.137,64.1091,64.116,12132.0
2015-12-30 15:05:00,91.91,91.92,91.85,91.85,7453.0,64.123,64.13,64.0812,64.0812,7453.0
2015-12-30 15:10:00,91.84,91.86,91.73,91.77,15987.0,64.0742,64.0881,63.9974,64.0254,15987.0
2015-12-30 15:15:00,91.75,91.8,91.75,91.77,18998.0,64.0114,64.0463,64.0114,64.0254,18998.0
2015-12-30 15:20:00,91.77,91.86,91.77,91.85,6554.0,64.0254,64.0881,64.0254,64.0812,6554.0
2015-12-30 15:25:00,91.84,91.88,91.79,91.88,7578.0,64.0742,64.1021,64.0393,64.1021,7578.0
2015-12-30 15:30:00,91.86,91.87,91.6,91.65,9791.0,64.0881,64.0951,63.9067,63.9416,9791.0
2015-12-30 15:35:00,91.63,91.67,91.49,91.66,10444.0,63.9277,63.9556,63.83,63.9486,10444.0
2015-12-30 15:40:00,91.64,91.81,91.6,91.79,19167.0,63.9347,64.0533,63.9067,64.0393,19167.0
2015-12-30 15:45:00,91.76,91.79,91.71,91.76,12117.0,64.0184,64.0393,63.9835,64.0184,12117.0
2015-12-30 15:50:00,91.74,91.74,91.63,91.65,12921.0,64.0044,64.0044,63.9277,63.9416,12921.0
2015-12-30 15:55:00,91.65,91.71,91.5,91.52,51262.0,63.9416,63.9835,63.837,63.8509,51262.0
2015-12-31 09:30:00,90.96,91.85,90.96,91.48,11040.0,63.4602,64.0812,63.4602,63.823,11040.0
2015-12-31 09:35:00,91.24,91.39,91.13,91.23,4969.0,63.6556,63.7602,63.5788,63.6486,4969.0
2015-12-31 09:40:00,91.36,91.36,90.9,91.09,4438.0,63.7393,63.7393,63.4184,63.5509,4438.0
2015-12-31 09:45:00,91.1,91.24,91.0,91.21,7392.0,63.5579,63.6556,63.4881,63.6347,7392.0
2015-12-31 09:50:00,91.13,91.22,91.05,91.22,7013.0,63.5788,63.6416,63.523,63.6416,7013.0
2015-12-31 09:55:00,91.29,91.43,91.22,91.43,6795.0,63.6905,63.7881,63.6416,63.7881,6795.0
2015-12-31 10:00:00,91.48,91.49,91.33,91.45,7552.0,63.823,63.83,63.7184,63.8021,7552.0
2015-12-31 10:05:00,91.4,91.4,91.29,91.35,12392.0,63.7672,63.7672,63.6905,63.7323,12392.0
2015-12-31 10:10:00,91.37,91.46,91.32,91.4,6198.0,63.7463,63.8091,63.7114,63.7672,6198.0
2015-12-31 10:15:00,91.38,91.38,91.13,91.17,9152.0,63.7533,63.7533,63.5788,63.6067,9152.0
2015-12-31 10:20:00,91.13,91.15,91.02,91.06,4758.0,63.5788,63.5928,63.5021,63.53,4758.0
2015-12-31 10:25:00,91.02,91.03,90.84,90.94,11716.0,63.5021,63.5091,63.3765,63.4463,11716.0
2015-12-31 10:30:00,90.91,90.94,90.85,90.87,42235.0,63.4254,63.4463,63.3835,63.3974,42235.0
2015-12-31 10:35:00,90.86,90.93,90.78,90.91,4400.0,63.3905,63.4393,63.3347,63.4254,4400.0
2015-12-31 10:40:00,90.89,90.96,90.82,90.86,5337.0,63.4114,63.4602,63.3626,63.3905,5337.0
2015-12-31 10:45:00,90.88,90.95,90.82,90.95,12158.0,63.4044,63.4533,63.3626,63.4533,12158.0
2015-12-31 10:50:00,91.02,91.1,90.98,91.09,7187.0,63.5021,63.5579,63.4742,63.5509,7187.0
2015-12-31 10:55:00,91.09,91.19,91.0,91.19,3806.0,63.5509,63.6207,63.4881,63.6207,3806.0
2015-12-31 11:00:00,91.2,91.36,91.18,91.23,7127.0,63.6277,63.7393,63.6137,63.6486,7127.0
2015-12-31 11:05:00,91.3,91.49,91.3,91.45,6317.0,63.6974,63.83,63.6974,63.8021,6317.0
2015-12-31 11:10:00,91.5,91.61,91.48,91.61,2260.0,63.837,63.9137,63.823,63.9137,2260.0
2015-12-31 11:15:00,91.6,91.65,91.5,91.5,5322.0,63.9067,63.9416,63.837,63.837,5322.0
2015-12-31 11:20:00,91.49,91.49,91.4,91.43,4543.0,63.83,63.83,63.7672,63.7881,4543.0
2015-12-31 11:25:00,91.46,91.61,91.45,91.55,8238.0,63.8091,63.9137,63.8021,63.8719,8238.0
2015-12-31 11:30:00,91.53,91.53,91.43,91.49,2500.0,63.8579,63.8579,63.7881,63.83,2500.0
2015-12-31 11:35:00,91.54,91.64,91.52,91.63,3032.0,63.8649,63.9347,63.8509,63.9277,3032.0
2015-12-31 11:40:00,91.64,91.68,91.63,91.66,4540.0,63.9347,63.9626,63.9277,63.9486,4540.0
2015-12-31 11:45:00,91.67,91.9,91.67,91.9,4690.0,63.9556,64.116,63.9556,64.116,4690.0
2015-12-31 11:50:00,91.86,91.9,91.73,91.73,3800.0,64.0881,64.116,63.9974,63.9974,3800.0
2015-12-31 11:55:00,91.75,91.88,91.72,91.86,6310.0,64.0114,64.1021,63.9905,64.0881,6310.0
2015-12-31 12:00:00,91.87,91.88,91.78,91.84,4835.0,64.0951,64.1021,64.0323,64.0742,4835.0
2015-12-31 12:05:00,91.84,92.0,91.82,91.9,10939.0,64.0742,64.1858,64.0602,64.116,10939.0
2015-12-31 12:10:00,91.92,91.93,91.89,91.92,1000.0,64.13,64.137,64.1091,64.13,1000.0
2015-12-31 12:15:00,91.91,92.0,91.89,92.0,5209.0,64.123,64.1858,64.1091,64.1858,5209.0
2015-12-31 12:20:00,91.96,91.97,91.91,91.95,7088.0,64.1579,64.1649,64.123,64.1509,7088.0
2015-12-31 12:25:00,91.95,91.96,91.84,91.9,2253.0,64.1509,64.1579,64.0742,64.116,2253.0
2015-12-31 12:30:00,91.91,91.91,91.77,91.89,10212.0,64.123,64.123,64.0254,64.1091,10212.0
2015-12-31 12:35:00,91.94,91.94,91.87,91.94,1828.0,64.144,64.144,64.0951,64.144,1828.0
2015-12-31 12:40:00,91.9,91.98,91.87,91.97,2330.0,64.116,64.1719,64.0951,64.1649,2330.0
2015-12-31 12:45:00,91.97,91.99,91.9,91.92,5316.0,64.1649,64.1788,64.116,64.13,5316.0
2015-12-31 12:50:00,91.91,91.93,91.87,91.87,1700.0,64.123,64.137,64.0951,64.0951,1700.0
2015-12-31 12:55:00,91.87,91.9,91.85,91.85,8094.0,64.0951,64.116,64.0812,64.0812,8094.0
2015-12-31 13:00:00,91.85,91.92,91.72,91.73,7543.0,64.0812,64.13,63.9905,63.9974,7543.0
2015-12-31 13:05:00,91.74,91.75,91.59,91.59,4201.0,64.0044,64.0114,63.8998,63.8998,4201.0
2015-12-31 13:10:00,91.56,91.73,91.56,91.73,2700.0,63.8788,63.9974,63.8788,63.9974,2700.0
2015-12-31 13:15:00,91.69,91.76,91.64,91.69,2100.0,63.9695,64.0184,63.9347,63.9695,2100.0
2015-12-31 13:20:00,91.64,91.68,91.63,91.65,2200.0,63.9347,63.9626,63.9277,63.9416,2200.0
2015-12-31 13:25:00,91.66,91.69,91.6,91.63,3858.0,63.9486,63.9695,63.9067,63.9277,3858.0
2015-12-31 13:30:00,91.62,91.7,91.59,91.69,2600.0,63.9207,63.9765,63.8998,63.9695,2600.0
2015-12-31 13:35:00,91.7,91.73,91.63,91.63,1960.0,63.9765,63.9974,63.9277,63.9277,1960.0
2015-12-31 13:40:00,91.66,91.82,91.66,91.82,2100.0,63.9486,64.0602,63.9486,64.0602,2100.0
2015-12-31 13:45:00,91.8,91.85,91.79,91.83,3000.0,64.0463,64.0812,64.0393,64.0672,3000.0
2015-12-31 13:50:00,91.85,91.88,91.84,91.85,2528.0,64.0812,64.1021,64.0742,64.0812,2528.0
2015-12-31 13:55:00,91.86,91.88,91.82,91.85,3147.0,64.0881,64.1021,64.0602,64.0812,3147.0
2015-12-31 14:00:00,91.87,91.91,91.76,91.76,4190.0,64.0951,64.123,64.0184,64.0184,4190.0
2015-12-31 14:05:00,91.73,91.73,91.59,91.59,2555.0,63.9974,63.9974,63.8998,63.8998,2555.0
2015-12-31 14:10:00,91.61,91.67,91.6,91.63,3600.0,63.9137,63.9556,63.9067,63.9277,3600.0
2015-12-31 14:15:00,91.61,91.63,91.55,91.57,5367.0,63.9137,63.9277,63.8719,63.8858,5367.0
2015-12-31 14:20:00,91.58,91.59,91.37,91.38,6704.0,63.8928,63.8998,63.7463,63.7533,6704.0
2015-12-31 14:25:00,91.36,91.37,91.27,91.3,10539.0,63.7393,63.7463,63.6765,63.6974,10539.0
2015-12-31 14:30:00,91.33,91.35,91.27,91.27,5015.0,63.7184,63.7323,63.6765,63.6765,5015.0
2015-12-31 14:35:00,91.27,91.33,91.24,91.27,9753.0,63.6765,63.7184,63.6556,63.6765,9753.0
2015-12-31 14:40:00,91.29,91.3,91.2,91.21,9203.0,63.6905,63.6974,63.6277,63.6347,9203.0
2015-12-31 14:45:00,91.24,91.28,91.22,91.26,9772.0,63.6556,63.6835,63.6416,63.6695,9772.0
2015-12-31 14:50:00,91.26,91.31,91.26,91.31,8020.0,63.6695,63.7044,63.6695,63.7044,8020.0
2015-12-31 14:55:00,91.31,91.34,91.23,91.23,6154.0,63.7044,63.7254,63.6486,63.6486,6154.0
2015-12-31 15:00:00,91.23,91.23,91.19,91.22,3444.0,63.6486,63.6486,63.6207,63.6416,3444.0
2015-12-31 15:05:00,91.21,91.23,91.09,91.09,7783.0,63.6347,63.6486,63.5509,63.5509,7783.0
2015-12-31 15:10:00,91.11,91.12,90.97,91.05,14551.0,63.5649,63.5719,63.4672,63.523,14551.0
2015-12-31 15:15:00,91.05,91.19,91.05,91.11,7800.0,63.523,63.6207,63.523,63.5649,7800.0
2015-12-31 15:20:00,91.14,91.17,91.06,91.12,5801.0,63.5858,63.6067,63.53,63.5719,5801.0
2015-12-31 15:25:00,91.11,91.11,90.99,91.02,8110.0,63.5649,63.5649,63.4812,63.5021,8110.0
2015-12-31 15:30:00,91.03,91.16,90.96,91.16,12304.0,63.5091,63.5998,63.4602,63.5998,12304.0
2015-12-31 15:35:00,91.22,91.24,91.08,91.12,11868.0,63.6416,63.6556,63.544,63.5719,11868.0
2015-12-31 15:40:00,91.14,91.14,91.02,91.06,7776.0,63.5858,63.5858,63.5021,63.53,7776.0
2015-12-31 15:45:00,91.04,91.14,91.01,91.03,17240.0,63.5161,63.5858,63.4951,63.5091,17240.0
2015-12-31 15:50:00,91.03,91.03,90.9,90.91,36486.0,63.5091,63.5091,63.4184,63.4254,36486.0
2015-12-31 15:55:00,90.91,90.92,90.57,90.57,104439.0,63.4254,63.4323,63.1881,63.1881,104439.0
2016-01-04 09:30:00,88.8,89.11,87.75,87.95,42166.0,61.9533,62.1695,61.2207,61.3602,42166.0
2016-01-04 09:35:00,88.05,88.54,88.05,88.46,25528.0,61.43,61.7719,61.43,61.7161,25528.0
2016-01-04 09:40:00,88.41,88.75,88.3,88.75,20580.0,61.6812,61.9184,61.6044,61.9184,20580.0
2016-01-04 09:45:00,88.57,88.87,88.43,88.86,16614.0,61.7928,62.0021,61.6951,61.9951,16614.0
2016-01-04 09:50:00,88.78,89.15,88.78,89.1,16294.0,61.9393,62.1975,61.9393,62.1626,16294.0
2016-01-04 09:55:00,89.08,89.15,88.98,89.01,9773.0,62.1486,62.1975,62.0788,62.0998,9773.0
2016-01-04 10:00:00,89.0,89.02,88.54,88.75,45089.0,62.0928,62.1068,61.7719,61.9184,45089.0
2016-01-04 10:05:00,88.75,88.79,88.62,88.71,46829.0,61.9184,61.9463,61.8277,61.8905,46829.0
2016-01-04 10:10:00,88.71,88.73,88.44,88.58,14781.0,61.8905,61.9044,61.7021,61.7998,14781.0
2016-01-04 10:15:00,88.68,88.78,88.56,88.63,7387.0,61.8695,61.9393,61.7858,61.8347,7387.0
2016-01-04 10:20:00,88.67,88.87,88.49,88.54,11017.0,61.8626,62.0021,61.737,61.7719,11017.0
2016-01-04 10:25:00,88.54,88.74,88.52,88.61,8558.0,61.7719,61.9114,61.7579,61.8207,8558.0
2016-01-04 10:30:00,88.53,88.57,88.42,88.48,63450.0,61.7649,61.7928,61.6882,61.73,63450.0
2016-01-04 10:35:00,88.48,88.63,88.41,88.63,44007.0,61.73,61.8347,61.6812,61.8347,44007.0
2016-01-04 10:40:00,88.64,88.76,88.51,88.74,7390.0,61.8416,61.9254,61.7509,61.9114,7390.0
2016-01-04 10:45:00,88.71,88.71,88.54,88.64,7935.0,61.8905,61.8905,61.7719,61.8416,7935.0
2016-01-04 10:50:00,88.68,88.77,88.48,88.48,115400.0,61.8695,61.9323,61.73,61.73,115400.0
2016-01-04 10:55:00,88.46,88.47,88.19,88.19,11912.0,61.7161,61.723,61.5277,61.5277,11912.0
2016-01-04 11:00:00,88.2,88.34,88.15,88.32,19798.0,61.5347,61.6323,61.4998,61.6184,19798.0
2016-01-04 11:05:00,88.3,88.33,88.17,88.27,17069.0,61.6044,61.6254,61.5137,61.5835,17069.0
2016-01-04 11:10:00,88.27,88.39,88.16,88.31,35638.0,61.5835,61.6672,61.5068,61.6114,35638.0
2016-01-04 11:15:00,88.34,88.44,88.26,88.26,32805.0,61.6323,61.7021,61.5765,61.5765,32805.0
2016-01-04 11:20:00,88.26,88.42,88.14,88.38,8531.0,61.5765,61.6882,61.4928,61.6602,8531.0
2016-01-04 11:25:00,88.39,88.46,88.29,88.46,11295.0,61.6672,61.7161,61.5975,61.7161,11295.0
2016-01-04 11:30:00,88.47,88.69,88.45,88.67,14868.0,61.723,61.8765,61.7091,61.8626,14868.0
2016-01-04 11:35:00,88.69,88.7,88.48,88.7,9640.0,61.8765,61.8835,61.73,61.8835,9640.0
2016-01-04 11:40:00,88.7,88.74,88.59,88.59,25246.0,61.8835,61.9114,61.8068,61.8068,25246.0
2016-01-04 11:45:00,88.6,88.65,88.56,88.64,6800.0,61.8137,61.8486,61.7858,61.8416,6800.0
2016-01-04 11:50:00,88.68,88.74,88.56,88.56,18077.0,61.8695,61.9114,61.7858,61.7858,18077.0
2016-01-04 11:55:00,88.56,88.56,88.4,88.53,13631.0,61.7858,61.7858,61.6742,61.7649,13631.0
2016-01-04 12:00:00,88.51,88.54,88.28,88.39,8218.0,61.7509,61.7719,61.5905,61.6672,8218.0
2016-01-04 12:05:00,88.44,88.57,88.37,88.47,4721.0,61.7021,61.7928,61.6533,61.723,4721.0
2016-01-04 12:10:00,88.38,88.39,88.23,88.3,12827.0,61.6602,61.6672,61.5556,61.6044,12827.0
2016-01-04 12:15:00,88.3,88.46,88.3,88.38,8252.0,61.6044,61.7161,61.6044,61.6602,8252.0
2016-01-04 12:20:00,88.34,88.46,88.27,88.38,8481.0,61.6323,61.7161,61.5835,61.6602,8481.0
2016-01-04 12:25:00,88.33,88.5,88.29,88.45,9245.0,61.6254,61.744,61.5975,61.7091,9245.0
2016-01-04 12:30:00,88.44,88.5,88.39,88.41,12185.0,61.7021,61.744,61.6672,61.6812,12185.0
2016-01-04 12:35:00,88.41,88.52,88.41,88.45,7305.0,61.6812,61.7579,61.6812,61.7091,7305.0
2016-01-04 12:40:00,88.44,88.6,88.41,88.54,13200.0,61.7021,61.8137,61.6812,61.7719,13200.0
2016-01-04 12:45:00,88.56,88.57,88.4,88.41,16363.0,61.7858,61.7928,61.6742,61.6812,16363.0
2016-01-04 12:50:00,88.46,88.54,88.43,88.44,6378.0,61.7161,61.7719,61.6951,61.7021,6378.0
2016-01-04 12:55:00,88.48,88.5,88.36,88.38,12516.0,61.73,61.744,61.6463,61.6602,12516.0
2016-01-04 13:00:00,88.37,88.39,88.26,88.3,7186.0,61.6533,61.6672,61.5765,61.6044,7186.0
2016-01-04 13:05:00,88.33,88.37,88.25,88.3,8600.0,61.6254,61.6533,61.5695,61.6044,8600.0
2016-01-04 13:10:00,88.3,88.38,88.26,88.36,104450.0,61.6044,61.6602,61.5765,61.6463,104450.0
2016-01-04 13:15:00,88.35,88.43,88.22,88.27,23457.0,61.6393,61.6951,61.5486,61.5835,23457.0
2016-01-04 13:20:00,88.28,88.35,88.25,88.28,31429.0,61.5905,61.6393,61.5695,61.5905,31429.0
2016-01-04 13:25:00,88.27,88.32,88.26,88.27,21934.0,61.5835,61.6184,61.5765,61.5835,21934.0
2016-01-04 13:30:00,88.26,88.31,88.22,88.31,26555.0,61.5765,61.6114,61.5486,61.6114,26555.0
2016-01-04 13:35:00,88.31,88.38,88.18,88.22,9241.0,61.6114,61.6602,61.5207,61.5486,9241.0
2016-01-04 13:40:00,88.21,88.21,88.01,88.06,10064.0,61.5416,61.5416,61.4021,61.437,10064.0
2016-01-04 13:45:00,88.11,88.12,88.02,88.1,9371.0,61.4719,61.4789,61.4091,61.4649,9371.0
2016-01-04 13:50:00,88.08,88.14,88.01,88.04,6766.0,61.4509,61.4928,61.4021,61.423,6766.0
2016-01-04 13:55:00,88.05,88.15,88.01,88.05,10621.0,61.43,61.4998,61.4021,61.43,10621.0
2016-01-04 14:00:00,88.04,88.04,87.78,87.89,14059.0,61.423,61.423,61.2416,61.3184,14059.0
2016-01-04 14:05:00,87.88,87.9,87.76,87.9,11690.0,61.3114,61.3254,61.2277,61.3254,11690.0
2016-01-04 14:10:00,87.88,87.98,87.81,87.97,14533.0,61.3114,61.3812,61.2626,61.3742,14533.0
2016-01-04 14:15:00,87.98,88.0,87.78,87.99,11612.0,61.3812,61.3951,61.2416,61.3882,11612.0
2016-01-04 14:20:00,88.02,88.16,88.02,88.08,13181.0,61.4091,61.5068,61.4091,61.4509,13181.0
2016-01-04 14:25:00,88.07,88.15,87.93,87.96,14096.0,61.444,61.4998,61.3463,61.3672,14096.0
2016-01-04 14:30:00,87.98,88.04,87.75,87.89,22777.0,61.3812,61.423,61.2207,61.3184,22777.0
2016-01-04 14:35:00,87.88,87.96,87.78,87.91,14615.0,61.3114,61.3672,61.2416,61.3323,14615.0
2016-01-04 14:40:00,87.92,88.0,87.87,87.97,9488.0,61.3393,61.3951,61.3044,61.3742,9488.0
2016-01-04 14:45:00,88.0,88.02,87.86,87.91,18949.0,61.3951,61.4091,61.2975,61.3323,18949.0
2016-01-04 14:50:00,87.93,87.98,87.82,87.95,15064.0,61.3463,61.3812,61.2695,61.3602,15064.0
2016-01-04 14:55:00,87.96,88.02,87.85,88.01,15355.0,61.3672,61.4091,61.2905,61.4021,15355.0
2016-01-04 15:00:00,88.02,88.07,87.86,87.87,30609.0,61.4091,61.444,61.2975,61.3044,30609.0
2016-01-04 15:05:00,87.84,87.98,87.78,87.85,18687.0,61.2835,61.3812,61.2416,61.2905,18687.0
2016-01-04 15:10:00,87.85,87.95,87.75,87.9,36138.0,61.2905,61.3602,61.2207,61.3254,36138.0
2016-01-04 15:15:00,87.87,87.95,87.82,87.84,13194.0,61.3044,61.3602,61.2695,61.2835,13194.0
2016-01-04 15:20:00,87.81,87.95,87.73,87.84,39118.0,61.2626,61.3602,61.2068,61.2835,39118.0
2016-01-04 15:25:00,87.84,87.94,87.74,87.78,27405.0,61.2835,61.3533,61.2137,61.2416,27405.0
2016-01-04 15:30:00,87.77,87.89,87.75,87.84,23871.0,61.2347,61.3184,61.2207,61.2835,23871.0
2016-01-04 15:35:00,87.85,87.93,87.77,87.93,18995.0,61.2905,61.3463,61.2347,61.3463,18995.0
2016-01-04 15:40:00,87.94,88.08,87.94,88.08,47832.0,61.3533,61.4509,61.3533,61.4509,47832.0
2016-01-04 15:45:00,88.08,88.33,88.07,88.3,75932.0,61.4509,61.6254,61.444,61.6044,75932.0
2016-01-04 15:50:00,88.41,88.5,88.31,88.44,101105.0,61.6812,61.744,61.6114,61.7021,101105.0
2016-01-04 15:55:00,88.45,88.66,88.37,88.62,175058.0,61.7091,61.8556,61.6533,61.8277,175058.0
2016-01-05 09:30:00,89.41,89.6,88.87,89.24,24922.0,62.3788,62.5114,62.0021,62.2602,24922.0
2016-01-05 09:35:00,89.18,89.44,89.07,89.41,17786.0,62.2184,62.3998,62.1416,62.3788,17786.0
2016-01-05 09:40:00,89.39,89.72,89.22,89.45,8827.0,62.3649,62.5951,62.2463,62.4068,8827.0
2016-01-05 09:45:00,89.5,89.6,89.32,89.32,13039.0,62.4416,62.5114,62.3161,62.3161,13039.0
2016-01-05 09:50:00,89.39,89.42,89.23,89.38,12600.0,62.3649,62.3858,62.2533,62.3579,12600.0
2016-01-05 09:55:00,89.33,89.4,89.0,89.05,46990.0,62.323,62.3719,62.0928,62.1277,46990.0
2016-01-05 10:00:00,89.05,89.16,88.95,88.96,10594.0,62.1277,62.2044,62.0579,62.0649,10594.0
2016-01-05 10:05:00,88.99,89.01,88.74,88.74,37356.0,62.0858,62.0998,61.9114,61.9114,37356.0
2016-01-05 10:10:00,88.8,88.87,88.63,88.64,22182.0,61.9533,62.0021,61.8347,61.8416,22182.0
2016-01-05 10:15:00,88.64,88.81,88.54,88.75,6900.0,61.8416,61.9602,61.7719,61.9184,6900.0
2016-01-05 10:20:00,88.73,88.76,88.62,88.76,8502.0,61.9044,61.9254,61.8277,61.9254,8502.0
2016-01-05 10:25:00,88.74,88.78,88.63,88.67,22215.0,61.9114,61.9393,61.8347,61.8626,22215.0
2016-01-05 10:30:00,88.67,88.76,88.6,88.6,20379.0,61.8626,61.9254,61.8137,61.8137,20379.0
2016-01-05 10:35:00,88.58,88.87,88.51,88.87,7520.0,61.7998,62.0021,61.7509,62.0021,7520.0
2016-01-05 10:40:00,88.9,89.04,88.9,88.94,6311.0,62.023,62.1207,62.023,62.0509,6311.0
2016-01-05 10:45:00,88.97,89.04,88.94,88.96,7336.0,62.0719,62.1207,62.0509,62.0649,7336.0
2016-01-05 10:50:00,89.02,89.08,88.95,89.08,10827.0,62.1068,62.1486,62.0579,62.1486,10827.0
2016-01-05 10:55:00,89.05,89.07,88.97,88.98,15462.0,62.1277,62.1416,62.0719,62.0788,15462.0
2016-01-05 11:00:00,88.97,88.99,88.88,88.89,6160.0,62.0719,62.0858,62.0091,62.0161,6160.0
2016-01-05 11:05:00,88.9,89.09,88.9,88.98,13841.0,62.023,62.1556,62.023,62.0788,13841.0
2016-01-05 11:10:00,88.97,88.98,88.86,88.96,4717.0,62.0719,62.0788,61.9951,62.0649,4717.0
2016-01-05 11:15:00,88.95,89.01,88.86,88.86,19098.0,62.0579,62.0998,61.9951,61.9951,19098.0
2016-01-05 11:20:00,88.87,89.01,88.87,88.89,7178.0,62.0021,62.0998,62.0021,62.0161,7178.0
2016-01-05 11:25:00,88.91,89.05,88.85,88.91,11200.0,62.03,62.1277,61.9882,62.03,11200.0
2016-01-05 11:30:00,88.92,89.06,88.92,89.0,17400.0,62.037,62.1347,62.037,62.0928,17400.0
2016-01-05 11:35:00,88.99,89.06,88.91,88.91,11540.0,62.0858,62.1347,62.03,62.03,11540.0
2016-01-05 11:40:00,88.98,89.04,88.88,88.91,5828.0,62.0788,62.1207,62.0091,62.03,5828.0
2016-01-05 11:45:00,88.92,89.01,88.83,89.01,5332.0,62.037,62.0998,61.9742,62.0998,5332.0
2016-01-05 11:50:00,89.04,89.04,88.91,88.91,3547.0,62.1207,62.1207,62.03,62.03,3547.0
2016-01-05 11:55:00,88.94,89.01,88.91,88.98,3749.0,62.0509,62.0998,62.03,62.0788,3749.0
2016-01-05 12:00:00,89.03,89.03,88.81,88.81,17116.0,62.1137,62.1137,61.9602,61.9602,17116.0
2016-01-05 12:05:00,88.84,88.95,88.82,88.91,7732.0,61.9812,62.0579,61.9672,62.03,7732.0
2016-01-05 12:10:00,88.93,88.96,88.85,88.85,7278.0,62.044,62.0649,61.9882,61.9882,7278.0
2016-01-05 12:15:00,88.86,89.0,88.79,88.93,7991.0,61.9951,62.0928,61.9463,62.044,7991.0
2016-01-05 12:20:00,88.88,88.98,88.83,88.97,12440.0,62.0091,62.0788,61.9742,62.0719,12440.0
2016-01-05 12:25:00,88.99,89.15,88.97,89.02,17562.0,62.0858,62.1975,62.0719,62.1068,17562.0
2016-01-05 12:30:00,89.0,89.09,88.96,88.96,23950.0,62.0928,62.1556,62.0649,62.0649,23950.0
2016-01-05 12:35:00,88.94,89.04,88.94,89.03,15736.0,62.0509,62.1207,62.0509,62.1137,15736.0
2016-01-05 12:40:00,89.04,89.04,88.92,88.96,4771.0,62.1207,62.1207,62.037,62.0649,4771.0
2016-01-05 12:45:00,88.93,89.07,88.9,89.01,12025.0,62.044,62.1416,62.023,62.0998,12025.0
2016-01-05 12:50:00,89.01,89.06,88.93,88.98,16441.0,62.0998,62.1347,62.044,62.0788,16441.0
2016-01-05 12:55:00,89.0,89.05,88.92,89.04,10854.0,62.0928,62.1277,62.037,62.1207,10854.0
2016-01-05 13:00:00,89.1,89.12,89.01,89.12,29273.0,62.1626,62.1765,62.0998,62.1765,29273.0
2016-01-05 13:05:00,89.16,89.16,88.99,89.0,54123.0,62.2044,62.2044,62.0858,62.0928,54123.0
2016-01-05 13:10:00,88.99,89.17,88.99,89.12,24300.0,62.0858,62.2114,62.0858,62.1765,24300.0
2016-01-05 13:15:00,89.12,89.16,88.92,89.03,12577.0,62.1765,62.2044,62.037,62.1137,12577.0
2016-01-05 13:20:00,89.0,89.08,88.98,89.0,17963.0,62.0928,62.1486,62.0788,62.0928,17963.0
2016-01-05 13:25:00,88.98,89.19,88.98,89.11,28833.0,62.0788,62.2254,62.0788,62.1695,28833.0
2016-01-05 13:30:00,89.09,89.18,89.06,89.14,14860.0,62.1556,62.2184,62.1347,62.1905,14860.0
2016-01-05 13:35:00,89.15,89.19,89.07,89.13,10806.0,62.1975,62.2254,62.1416,62.1835,10806.0
2016-01-05 13:40:00,89.18,89.4,89.18,89.34,12767.0,62.2184,62.3719,62.2184,62.33,12767.0
2016-01-05 13:45:00,89.35,89.43,89.22,89.32,43028.0,62.337,62.3928,62.2463,62.3161,43028.0
2016-01-05 13:50:00,89.31,89.37,89.19,89.23,8126.0,62.3091,62.3509,62.2254,62.2533,8126.0
2016-01-05 13:55:00,89.24,89.38,89.13,89.23,15038.0,62.2602,62.3579,62.1835,62.2533,15038.0
2016-01-05 14:00:00,89.23,89.26,89.13,89.13,8628.0,62.2533,62.2742,62.1835,62.1835,8628.0
2016-01-05 14:05:00,89.15,89.21,89.07,89.2,8836.0,62.1975,62.2393,62.1416,62.2323,8836.0
2016-01-05 14:10:00,89.21,89.31,89.17,89.28,25078.0,62.2393,62.3091,62.2114,62.2881,25078.0
2016-01-05 14:15:00,89.27,89.34,89.16,89.26,8114.0,62.2812,62.33,62.2044,62.2742,8114.0
2016-01-05 14:20:00,89.28,89.39,89.28,89.29,22004.0,62.2881,62.3649,62.2881,62.2951,22004.0
2016-01-05 14:25:00,89.3,89.33,89.2,89.2,7805.0,62.3021,62.323,62.2323,62.2323,7805.0
2016-01-05 14:30:00,89.2,89.33,89.11,89.12,33037.0,62.2323,62.323,62.1695,62.1765,33037.0
2016-01-05 14:35:00,89.11,89.23,89.08,89.17,8198.0,62.1695,62.2533,62.1486,62.2114,8198.0
2016-01-05 14:40:00,89.18,89.25,89.11,89.11,32948.0,62.2184,62.2672,62.1695,62.1695,32948.0
2016-01-05 14:45:00,89.1,89.25,89.1,89.22,8625.0,62.1626,62.2672,62.1626,62.2463,8625.0
2016-01-05 14:50:00,89.27,89.28,89.13,89.17,12200.0,62.2812,62.2881,62.1835,62.2114,12200.0
2016-01-05 14:55:00,89.23,89.26,89.14,89.21,3653.0,62.2533,62.2742,62.1905,62.2393,3653.0
2016-01-05 15:00:00,89.2,89.21,89.08,89.11,11860.0,62.2323,62.2393,62.1486,62.1695,11860.0
2016-01-05 15:05:00,89.11,89.24,89.05,89.2,32936.0,62.1695,62.2602,62.1277,62.2323,32936.0
2016-01-05 15:10:00,89.17,89.31,89.14,89.27,9193.0,62.2114,62.3091,62.1905,62.2812,9193.0
2016-01-05 15:15:00,89.25,89.26,89.11,89.18,10806.0,62.2672,62.2742,62.1695,62.2184,10806.0
2016-01-05 15:20:00,89.17,89.17,89.0,89.11,13929.0,62.2114,62.2114,62.0928,62.1695,13929.0
2016-01-05 15:25:00,89.12,89.27,89.09,89.2,12060.0,62.1765,62.2812,62.1556,62.2323,12060.0
2016-01-05 15:30:00,89.19,89.43,89.19,89.36,16114.0,62.2254,62.3928,62.2254,62.344,16114.0
2016-01-05 15:35:00,89.33,89.46,89.26,89.38,16469.0,62.323,62.4137,62.2742,62.3579,16469.0
2016-01-05 15:40:00,89.38,89.63,89.38,89.48,22398.0,62.3579,62.5323,62.3579,62.4277,22398.0
2016-01-05 15:45:00,89.49,89.54,89.41,89.51,28463.0,62.4347,62.4695,62.3788,62.4486,28463.0
2016-01-05 15:50:00,89.51,89.54,89.37,89.38,30747.0,62.4486,62.4695,62.3509,62.3579,30747.0
2016-01-05 15:55:00,89.39,89.42,89.29,89.37,73229.0,62.3649,62.3858,62.2951,62.3509,73229.0
2016-01-06 09:30:00,88.26,89.08,88.1,88.94,43740.0,61.5765,62.1486,61.4649,62.0509,43740.0
2016-01-06 09:35:00,88.8,89.2,88.48,89.12,15888.0,61.9533,62.2323,61.73,62.1765,15888.0
2016-01-06 09:40:00,89.06,89.22,88.76,89.22,7043.0,62.1347,62.2463,61.9254,62.2463,7043.0
2016-01-06 09:45:00,89.28,89.28,88.94,89.11,7771.0,62.2881,62.2881,62.0509,62.1695,7771.0
2016-01-06 09:50:00,89.18,89.23,89.15,89.16,7683.0,62.2184,62.2533,62.1975,62.2044,7683.0
2016-01-06 09:55:00,89.12,89.31,88.99,89.29,11712.0,62.1765,62.3091,62.0858,62.2951,11712.0
2016-01-06 10:00:00,89.28,89.28,88.88,88.91,21407.0,62.2881,62.2881,62.0091,62.03,21407.0
2016-01-06 10:05:00,88.9,89.19,88.85,89.15,9062.0,62.023,62.2254,61.9882,62.1975,9062.0
2016-01-06 10:10:00,89.18,89.28,89.1,89.28,33085.0,62.2184,62.2881,62.1626,62.2881,33085.0
2016-01-06 10:15:00,89.32,89.32,89.05,89.13,6742.0,62.3161,62.3161,62.1277,62.1835,6742.0
2016-01-06 10:20:00,89.15,89.44,89.14,89.35,4915.0,62.1975,62.3998,62.1905,62.337,4915.0
2016-01-06 10:25:00,89.31,89.4,89.22,89.4,4050.0,62.3091,62.3719,62.2463,62.3719,4050.0
2016-01-06 10:30:00,89.36,89.38,89.19,89.25,31144.0,62.344,62.3579,62.2254,62.2672,31144.0
2016-01-06 10:35:00,89.29,89.29,89.1,89.16,8467.0,62.2951,62.2951,62.1626,62.2044,8467.0
2016-01-06 10:40:00,89.19,89.35,89.14,89.27,4749.0,62.2254,62.337,62.1905,62.2812,4749.0
2016-01-06 10:45:00,89.26,89.34,89.21,89.33,14693.0,62.2742,62.33,62.2393,62.323,14693.0
2016-01-06 10:50:00,89.31,89.39,89.25,89.35,9727.0,62.3091,62.3649,62.2672,62.337,9727.0
2016-01-06 10:55:00,89.35,89.55,89.35,89.41,7580.0,62.337,62.4765,62.337,62.3788,7580.0
2016-01-06 11:00:00,89.46,89.61,89.37,89.61,9183.0,62.4137,62.5184,62.3509,62.5184,9183.0
2016-01-06 11:05:00,89.56,89.62,89.32,89.32,11875.0,62.4835,62.5254,62.3161,62.3161,11875.0
2016-01-06 11:10:00,89.34,89.44,89.25,89.41,14537.0,62.33,62.3998,62.2672,62.3788,14537.0
2016-01-06 11:15:00,89.44,89.63,89.39,89.58,4522.0,62.3998,62.5323,62.3649,62.4975,4522.0
2016-01-06 11:20:00,89.61,89.85,89.59,89.76,59293.0,62.5184,62.6858,62.5044,62.623,59293.0
2016-01-06 11:25:00,89.71,89.75,89.65,89.66,35000.0,62.5881,62.6161,62.5463,62.5533,35000.0
2016-01-06 11:30:00,89.69,89.7,89.52,89.63,5188.0,62.5742,62.5812,62.4556,62.5323,5188.0
2016-01-06 11:35:00,89.64,89.67,89.6,89.67,5460.0,62.5393,62.5602,62.5114,62.5602,5460.0
2016-01-06 11:40:00,89.68,89.78,89.6,89.62,5000.0,62.5672,62.637,62.5114,62.5254,5000.0
2016-01-06 11:45:00,89.61,89.65,89.59,89.65,6434.0,62.5184,62.5463,62.5044,62.5463,6434.0
2016-01-06 11:50:00,89.61,89.63,89.53,89.56,4948.0,62.5184,62.5323,62.4626,62.4835,4948.0
2016-01-06 11:55:00,89.53,89.53,89.36,89.46,77610.0,62.4626,62.4626,62.344,62.4137,77610.0
2016-01-06 12:00:00,89.43,89.44,89.31,89.31,2400.0,62.3928,62.3998,62.3091,62.3091,2400.0
2016-01-06 12:05:00,89.33,89.35,89.21,89.23,3985.0,62.323,62.337,62.2393,62.2533,3985.0
2016-01-06 12:10:00,89.24,89.31,89.2,89.31,7770.0,62.2602,62.3091,62.2323,62.3091,7770.0
2016-01-06 12:15:00,89.34,89.35,89.22,89.22,3425.0,62.33,62.337,62.2463,62.2463,3425.0
2016-01-06 12:20:00,89.25,89.3,89.13,89.27,2572.0,62.2672,62.3021,62.1835,62.2812,2572.0
2016-01-06 12:25:00,89.28,89.37,89.2,89.37,33500.0,62.2881,62.3509,62.2323,62.3509,33500.0
2016-01-06 12:30:00,89.32,89.39,89.29,89.39,4100.0,62.3161,62.3649,62.2951,62.3649,4100.0
2016-01-06 12:35:00,89.35,89.62,89.35,89.54,3508.0,62.337,62.5254,62.337,62.4695,3508.0
2016-01-06 12:40:00,89.58,89.67,89.55,89.64,10711.0,62.4975,62.5602,62.4765,62.5393,10711.0
2016-01-06 12:45:00,89.64,89.69,89.59,89.66,8927.0,62.5393,62.5742,62.5044,62.5533,8927.0
2016-01-06 12:50:00,89.66,89.71,89.61,89.62,4428.0,62.5533,62.5881,62.5184,62.5254,4428.0
2016-01-06 12:55:00,89.63,89.67,89.57,89.61,9859.0,62.5323,62.5602,62.4905,62.5184,9859.0
2016-01-06 13:00:00,89.59,89.63,89.56,89.59,6421.0,62.5044,62.5323,62.4835,62.5044,6421.0
2016-01-06 13:05:00,89.62,89.67,89.53,89.53,29900.0,62.5254,62.5602,62.4626,62.4626,29900.0
2016-01-06 13:10:00,89.52,89.57,89.45,89.48,6400.0,62.4556,62.4905,62.4068,62.4277,6400.0
2016-01-06 13:15:00,89.43,89.52,89.39,89.52,5467.0,62.3928,62.4556,62.3649,62.4556,5467.0
2016-01-06 13:20:00,89.52,89.55,89.47,89.53,54100.0,62.4556,62.4765,62.4207,62.4626,54100.0
2016-01-06 13:25:00,89.55,89.56,89.42,89.43,7139.0,62.4765,62.4835,62.3858,62.3928,7139.0
2016-01-06 13:30:00,89.45,89.47,89.36,89.45,3880.0,62.4068,62.4207,62.344,62.4068,3880.0
2016-01-06 13:35:00,89.49,89.54,89.42,89.45,4507.0,62.4347,62.4695,62.3858,62.4068,4507.0
2016-01-06 13:40:00,89.49,89.52,89.43,89.44,1980.0,62.4347,62.4556,62.3928,62.3998,1980.0
2016-01-06 13:45:00,89.42,89.44,89.38,89.38,3300.0,62.3858,62.3998,62.3579,62.3579,3300.0
2016-01-06 13:50:00,89.35,89.52,89.35,89.48,5500.0,62.337,62.4556,62.337,62.4277,5500.0
2016-01-06 13:55:00,89.48,89.52,89.43,89.47,4806.0,62.4277,62.4556,62.3928,62.4207,4806.0
2016-01-06 14:00:00,89.42,89.56,89.36,89.39,15913.0,62.3858,62.4835,62.344,62.3649,15913.0
2016-01-06 14:05:00,89.43,89.43,89.35,89.41,2346.0,62.3928,62.3928,62.337,62.3788,2346.0
2016-01-06 14:10:00,89.52,89.53,89.38,89.49,6709.0,62.4556,62.4626,62.3579,62.4347,6709.0
2016-01-06 14:15:00,89.48,89.52,89.44,89.48,2950.0,62.4277,62.4556,62.3998,62.4277,2950.0
2016-01-06 14:20:00,89.56,89.56,89.36,89.43,4700.0,62.4835,62.4835,62.344,62.3928,4700.0
2016-01-06 14:25:00,89.39,89.49,89.3,89.36,6744.0,62.3649,62.4347,62.3021,62.344,6744.0
2016-01-06 14:30:00,89.32,89.33,89.23,89.26,3871.0,62.3161,62.323,62.2533,62.2742,3871.0
2016-01-06 14:35:00,89.29,89.31,89.19,89.26,5448.0,62.2951,62.3091,62.2254,62.2742,5448.0
2016-01-06 14:40:00,89.23,89.24,88.94,89.02,9151.0,62.2533,62.2602,62.0509,62.1068,9151.0
2016-01-06 14:45:00,89.0,89.0,88.76,88.79,5352.0,62.0928,62.0928,61.9254,61.9463,5352.0
2016-01-06 14:50:00,88.75,88.86,88.71,88.84,21043.0,61.9184,61.9951,61.8905,61.9812,21043.0
2016-01-06 14:55:00,88.84,88.84,88.73,88.76,25072.0,61.9812,61.9812,61.9044,61.9254,25072.0
2016-01-06 15:00:00,88.74,88.85,88.65,88.76,7457.0,61.9114,61.9882,61.8486,61.9254,7457.0
2016-01-06 15:05:00,88.75,88.76,88.68,88.73,15858.0,61.9184,61.9254,61.8695,61.9044,15858.0
2016-01-06 15:10:00,88.71,88.73,88.58,88.66,9114.0,61.8905,61.9044,61.7998,61.8556,9114.0
2016-01-06 15:15:00,88.69,88.77,88.61,88.74,10615.0,61.8765,61.9323,61.8207,61.9114,10615.0
2016-01-06 15:20:00,88.72,88.8,88.7,88.78,10384.0,61.8975,61.9533,61.8835,61.9393,10384.0
2016-01-06 15:25:00,88.79,88.97,88.72,88.97,27569.0,61.9463,62.0719,61.8975,62.0719,27569.0
2016-01-06 15:30:00,88.95,89.05,88.9,89.0,31715.0,62.0579,62.1277,62.023,62.0928,31715.0
2016-01-06 15:35:00,88.94,89.07,88.93,89.04,17080.0,62.0509,62.1416,62.044,62.1207,17080.0
2016-01-06 15:40:00,89.06,89.06,88.93,88.93,13131.0,62.1347,62.1347,62.044,62.044,13131.0
2016-01-06 15:45:00,88.94,88.96,88.86,88.95,17141.0,62.0509,62.0649,61.9951,62.0579,17141.0
2016-01-06 15:50:00,88.92,88.96,88.74,88.87,29520.0,62.037,62.0649,61.9114,62.0021,29520.0
2016-01-06 15:55:00,88.86,88.95,88.8,88.94,88503.0,61.9951,62.0579,61.9533,62.0509,88503.0
2016-01-07 09:30:00,87.35,88.03,87.21,87.71,43182.0,60.9416,61.4161,60.844,61.1928,43182.0
2016-01-07 09:35:00,87.57,88.11,87.57,88.05,36210.0,61.0951,61.4719,61.0951,61.43,36210.0
2016-01-07 09:40:00,87.95,88.71,87.87,88.71,33876.0,61.3602,61.8905,61.3044,61.8905,33876.0
2016-01-07 09:45:00,88.62,88.85,88.39,88.84,9766.0,61.8277,61.9882,61.6672,61.9812,9766.0
2016-01-07 09:50:00,88.84,89.27,88.79,88.93,19201.0,61.9812,62.2812,61.9463,62.044,19201.0
2016-01-07 09:55:00,88.92,88.95,88.66,88.88,13099.0,62.037,62.0579,61.8556,62.0091,13099.0
2016-01-07 10:00:00,88.81,88.99,88.66,88.78,22504.0,61.9602,62.0858,61.8556,61.9393,22504.0
2016-01-07 10:05:00,88.78,88.92,88.6,88.62,36544.0,61.9393,62.037,61.8137,61.8277,36544.0
2016-01-07 10:10:00,88.62,88.79,88.55,88.78,7691.0,61.8277,61.9463,61.7788,61.9393,7691.0
2016-01-07 10:15:00,88.81,89.03,88.81,89.03,11509.0,61.9602,62.1137,61.9602,62.1137,11509.0
2016-01-07 10:20:00,89.0,89.23,88.92,88.98,14469.0,62.0928,62.2533,62.037,62.0788,14469.0
2016-01-07 10:25:00,89.01,89.32,88.98,89.26,16486.0,62.0998,62.3161,62.0788,62.2742,16486.0
2016-01-07 10:30:00,89.28,89.45,89.23,89.42,11695.0,62.2881,62.4068,62.2533,62.3858,11695.0
2016-01-07 10:35:00,89.38,89.5,89.26,89.41,13432.0,62.3579,62.4416,62.2742,62.3788,13432.0
2016-01-07 10:40:00,89.42,89.53,89.33,89.51,11325.0,62.3858,62.4626,62.323,62.4486,11325.0
2016-01-07 10:45:00,89.47,89.64,89.47,89.56,13144.0,62.4207,62.5393,62.4207,62.4835,13144.0
2016-01-07 10:50:00,89.58,89.76,89.53,89.69,7989.0,62.4975,62.623,62.4626,62.5742,7989.0
2016-01-07 10:55:00,89.67,89.73,89.43,89.47,12435.0,62.5602,62.6021,62.3928,62.4207,12435.0
2016-01-07 11:00:00,89.45,89.6,89.33,89.37,7771.0,62.4068,62.5114,62.323,62.3509,7771.0
2016-01-07 11:05:00,89.38,89.38,89.08,89.1,12410.0,62.3579,62.3579,62.1486,62.1626,12410.0
2016-01-07 11:10:00,89.08,89.13,88.95,89.05,18858.0,62.1486,62.1835,62.0579,62.1277,18858.0
2016-01-07 11:15:00,89.04,89.16,88.98,89.06,10085.0,62.1207,62.2044,62.0788,62.1347,10085.0
2016-01-07 11:20:00,89.08,89.2,89.0,89.1,8929.0,62.1486,62.2323,62.0928,62.1626,8929.0
2016-01-07 11:25:00,89.15,89.29,89.14,89.22,3500.0,62.1975,62.2951,62.1905,62.2463,3500.0
2016-01-07 11:30:00,89.23,89.32,89.09,89.17,8796.0,62.2533,62.3161,62.1556,62.2114,8796.0
2016-01-07 11:35:00,89.22,89.34,89.19,89.2,14780.0,62.2463,62.33,62.2254,62.2323,14780.0
2016-01-07 11:40:00,89.17,89.25,89.07,89.21,14076.0,62.2114,62.2672,62.1416,62.2393,14076.0
2016-01-07 11:45:00,89.19,89.21,88.97,89.01,17500.0,62.2254,62.2393,62.0719,62.0998,17500.0
2016-01-07 11:50:00,88.98,89.02,88.83,88.91,19262.0,62.0788,62.1068,61.9742,62.03,19262.0
2016-01-07 11:55:00,88.93,88.99,88.88,88.94,3730.0,62.044,62.0858,62.0091,62.0509,3730.0
2016-01-07 12:00:00,88.89,89.01,88.84,88.84,6100.0,62.0161,62.0998,61.9812,61.9812,6100.0
2016-01-07 12:05:00,88.86,88.92,88.74,88.87,8855.0,61.9951,62.037,61.9114,62.0021,8855.0
2016-01-07 12:10:00,88.87,88.96,88.81,88.93,14433.0,62.0021,62.0649,61.9602,62.044,14433.0
2016-01-07 12:15:00,88.93,89.02,88.84,88.85,10353.0,62.044,62.1068,61.9812,61.9882,10353.0
2016-01-07 12:20:00,88.86,88.95,88.83,88.83,4500.0,61.9951,62.0579,61.9742,61.9742,4500.0
2016-01-07 12:25:00,88.83,88.9,88.79,88.85,6325.0,61.9742,62.023,61.9463,61.9882,6325.0
2016-01-07 12:30:00,88.83,88.99,88.83,88.98,11916.0,61.9742,62.0858,61.9742,62.0788,11916.0
2016-01-07 12:35:00,88.95,88.95,88.75,88.78,6400.0,62.0579,62.0579,61.9184,61.9393,6400.0
2016-01-07 12:40:00,88.81,88.88,88.75,88.82,5314.0,61.9602,62.0091,61.9184,61.9672,5314.0
2016-01-07 12:45:00,88.82,88.92,88.79,88.8,5723.0,61.9672,62.037,61.9463,61.9533,5723.0
2016-01-07 12:50:00,88.82,88.83,88.68,88.7,4693.0,61.9672,61.9742,61.8695,61.8835,4693.0
2016-01-07 12:55:00,88.7,88.73,88.57,88.6,10592.0,61.8835,61.9044,61.7928,61.8137,10592.0
2016-01-07 13:00:00,88.63,88.64,88.55,88.6,17820.0,61.8347,61.8416,61.7788,61.8137,17820.0
2016-01-07 13:05:00,88.59,88.62,88.31,88.31,18968.0,61.8068,61.8277,61.6114,61.6114,18968.0
2016-01-07 13:10:00,88.33,88.33,88.07,88.22,27454.0,61.6254,61.6254,61.444,61.5486,27454.0
2016-01-07 13:15:00,88.22,88.23,87.99,87.99,15930.0,61.5486,61.5556,61.3882,61.3882,15930.0
2016-01-07 13:20:00,88.02,88.02,87.75,87.87,17710.0,61.4091,61.4091,61.2207,61.3044,17710.0
2016-01-07 13:25:00,87.88,88.08,87.87,88.02,6875.0,61.3114,61.4509,61.3044,61.4091,6875.0
2016-01-07 13:30:00,88.03,88.06,87.86,87.91,10089.0,61.4161,61.437,61.2975,61.3323,10089.0
2016-01-07 13:35:00,87.93,87.93,87.5,87.59,28867.0,61.3463,61.3463,61.0463,61.1091,28867.0
2016-01-07 13:40:00,87.63,87.75,87.45,87.7,19823.0,61.137,61.2207,61.0114,61.1858,19823.0
2016-01-07 13:45:00,87.71,87.96,87.71,87.94,21083.0,61.1928,61.3672,61.1928,61.3533,21083.0
2016-01-07 13:50:00,87.96,88.01,87.83,88.01,11873.0,61.3672,61.4021,61.2765,61.4021,11873.0
2016-01-07 13:55:00,88.05,88.11,87.89,87.91,5389.0,61.43,61.4719,61.3184,61.3323,5389.0
2016-01-07 14:00:00,87.91,87.96,87.71,87.79,17936.0,61.3323,61.3672,61.1928,61.2486,17936.0
2016-01-07 14:05:00,87.75,87.85,87.64,87.72,17651.0,61.2207,61.2905,61.144,61.1998,17651.0
2016-01-07 14:10:00,87.66,87.81,87.58,87.69,14700.0,61.1579,61.2626,61.1021,61.1789,14700.0
2016-01-07 14:15:00,87.71,87.82,87.68,87.81,22226.0,61.1928,61.2695,61.1719,61.2626,22226.0
2016-01-07 14:20:00,87.8,87.83,87.67,87.67,10157.0,61.2556,61.2765,61.1649,61.1649,10157.0
2016-01-07 14:25:00,87.66,87.7,87.41,87.45,12250.0,61.1579,61.1858,60.9835,61.0114,12250.0
2016-01-07 14:30:00,87.47,87.52,87.27,87.35,17633.0,61.0254,61.0602,60.8858,60.9416,17633.0
2016-01-07 14:35:00,87.38,87.65,87.38,87.6,17787.0,60.9626,61.1509,60.9626,61.1161,17787.0
2016-01-07 14:40:00,87.63,87.79,87.55,87.76,14933.0,61.137,61.2486,61.0812,61.2277,14933.0
2016-01-07 14:45:00,87.75,87.85,87.67,87.85,19751.0,61.2207,61.2905,61.1649,61.2905,19751.0
2016-01-07 14:50:00,87.84,87.85,87.63,87.66,21774.0,61.2835,61.2905,61.137,61.1579,21774.0
2016-01-07 14:55:00,87.66,87.73,87.47,87.5,34487.0,61.1579,61.2068,61.0254,61.0463,34487.0
2016-01-07 15:00:00,87.47,87.6,87.38,87.57,42574.0,61.0254,61.1161,60.9626,61.0951,42574.0
2016-01-07 15:05:00,87.57,87.79,87.54,87.77,32981.0,61.0951,61.2486,61.0742,61.2347,32981.0
2016-01-07 15:10:00,87.77,87.88,87.69,87.77,42738.0,61.2347,61.3114,61.1789,61.2347,42738.0
2016-01-07 15:15:00,87.77,87.88,87.67,87.74,32708.0,61.2347,61.3114,61.1649,61.2137,32708.0
2016-01-07 15:20:00,87.73,87.74,87.59,87.67,47661.0,61.2068,61.2137,61.1091,61.1649,47661.0
2016-01-07 15:25:00,87.65,87.65,87.38,87.39,22833.0,61.1509,61.1509,60.9626,60.9695,22833.0
2016-01-07 15:30:00,87.36,87.71,87.34,87.7,20861.0,60.9486,61.1928,60.9347,61.1858,20861.0
2016-01-07 15:35:00,87.69,87.88,87.65,87.83,24105.0,61.1789,61.3114,61.1509,61.2765,24105.0
2016-01-07 15:40:00,87.83,87.92,87.72,87.75,44655.0,61.2765,61.3393,61.1998,61.2207,44655.0
2016-01-07 15:45:00,87.72,88.04,87.72,87.96,33569.0,61.1998,61.423,61.1998,61.3672,33569.0
2016-01-07 15:50:00,87.97,87.97,87.74,87.85,36754.0,61.3742,61.3742,61.2137,61.2905,36754.0
2016-01-07 15:55:00,87.82,87.93,87.53,87.53,112311.0,61.2695,61.3463,61.0672,61.0672,112311.0
2016-01-08 09:30:00,88.36,88.36,87.59,87.71,31148.0,61.6463,61.6463,61.1091,61.1928,31148.0
2016-01-08 09:35:00,87.79,88.28,87.55,87.57,29223.0,61.2486,61.5905,61.0812,61.0951,29223.0
2016-01-08 09:40:00,87.55,87.84,87.55,87.6,5777.0,61.0812,61.2835,61.0812,61.1161,5777.0
2016-01-08 09:45:00,87.6,88.11,87.6,87.9,7695.0,61.1161,61.4719,61.1161,61.3254,7695.0
2016-01-08 09:50:00,87.9,88.05,87.75,87.88,10482.0,61.3254,61.43,61.2207,61.3114,10482.0
2016-01-08 09:55:00,87.87,88.09,87.83,88.04,9111.0,61.3044,61.4579,61.2765,61.423,9111.0
2016-01-08 10:00:00,88.08,88.08,87.43,87.48,47973.0,61.4509,61.4509,60.9975,61.0323,47973.0
2016-01-08 10:05:00,87.48,87.52,86.97,87.0,25756.0,61.0323,61.0602,60.6765,60.6975,25756.0
2016-01-08 10:10:00,87.01,87.22,86.94,87.11,13853.0,60.7044,60.8509,60.6556,60.7742,13853.0
2016-01-08 10:15:00,87.21,87.35,86.93,87.14,29167.0,60.844,60.9416,60.6486,60.7951,29167.0
2016-01-08 10:20:00,87.14,87.25,87.03,87.22,11988.0,60.7951,60.8719,60.7184,60.8509,11988.0
2016-01-08 10:25:00,87.22,87.44,87.22,87.33,10301.0,60.8509,61.0044,60.8509,60.9277,10301.0
2016-01-08 10:30:00,87.33,87.44,87.27,87.37,11100.0,60.9277,61.0044,60.8858,60.9556,11100.0
2016-01-08 10:35:00,87.37,87.37,86.99,87.1,7116.0,60.9556,60.9556,60.6905,60.7672,7116.0
2016-01-08 10:40:00,87.08,87.17,87.01,87.09,3899.0,60.7533,60.8161,60.7044,60.7602,3899.0
2016-01-08 10:45:00,87.09,87.34,87.05,87.31,6830.0,60.7602,60.9347,60.7323,60.9137,6830.0
2016-01-08 10:50:00,87.3,87.3,86.97,87.0,9181.0,60.9068,60.9068,60.6765,60.6975,9181.0
2016-01-08 10:55:00,87.0,87.1,86.94,87.04,7001.0,60.6975,60.7672,60.6556,60.7254,7001.0
2016-01-08 11:00:00,87.04,87.17,87.01,87.01,13730.0,60.7254,60.8161,60.7044,60.7044,13730.0
2016-01-08 11:05:00,87.05,87.11,86.9,86.99,15699.0,60.7323,60.7742,60.6277,60.6905,15699.0
2016-01-08 11:10:00,87.0,87.0,86.8,86.9,5987.0,60.6975,60.6975,60.5579,60.6277,5987.0
2016-01-08 11:15:00,86.85,86.86,86.64,86.64,13945.0,60.5928,60.5998,60.4463,60.4463,13945.0
2016-01-08 11:20:00,86.64,86.89,86.61,86.85,18850.0,60.4463,60.6207,60.4254,60.5928,18850.0
2016-01-08 11:25:00,86.89,86.89,86.6,86.63,5638.0,60.6207,60.6207,60.4184,60.4393,5638.0
2016-01-08 11:30:00,86.65,86.7,86.33,86.43,16831.0,60.4533,60.4882,60.23,60.2998,16831.0
2016-01-08 11:35:00,86.43,86.71,86.3,86.65,22426.0,60.2998,60.4951,60.2091,60.4533,22426.0
2016-01-08 11:40:00,86.68,86.89,86.6,86.86,10464.0,60.4742,60.6207,60.4184,60.5998,10464.0
2016-01-08 11:45:00,86.9,86.95,86.8,86.95,5331.0,60.6277,60.6626,60.5579,60.6626,5331.0
2016-01-08 11:50:00,86.93,87.01,86.8,86.93,11949.0,60.6486,60.7044,60.5579,60.6486,11949.0
2016-01-08 11:55:00,86.96,87.11,86.86,87.04,13031.0,60.6696,60.7742,60.5998,60.7254,13031.0
2016-01-08 12:00:00,87.06,87.14,87.0,87.13,12166.0,60.7393,60.7951,60.6975,60.7882,12166.0
2016-01-08 12:05:00,87.12,87.36,87.1,87.31,13938.0,60.7812,60.9486,60.7672,60.9137,13938.0
2016-01-08 12:10:00,87.32,87.42,87.28,87.42,12594.0,60.9207,60.9905,60.8928,60.9905,12594.0
2016-01-08 12:15:00,87.41,87.68,87.38,87.59,19250.0,60.9835,61.1719,60.9626,61.1091,19250.0
2016-01-08 12:20:00,87.6,87.7,87.52,87.66,7567.0,61.1161,61.1858,61.0602,61.1579,7567.0
2016-01-08 12:25:00,87.61,87.63,87.48,87.56,6332.0,61.123,61.137,61.0323,61.0882,6332.0
2016-01-08 12:30:00,87.59,87.6,87.34,87.4,9331.0,61.1091,61.1161,60.9347,60.9765,9331.0
2016-01-08 12:35:00,87.37,87.56,87.37,87.4,12864.0,60.9556,61.0882,60.9556,60.9765,12864.0
2016-01-08 12:40:00,87.41,87.5,87.31,87.36,18276.0,60.9835,61.0463,60.9137,60.9486,18276.0
2016-01-08 12:45:00,87.33,87.61,87.31,87.53,5400.0,60.9277,61.123,60.9137,61.0672,5400.0
2016-01-08 12:50:00,87.52,87.54,87.35,87.54,4930.0,61.0602,61.0742,60.9416,61.0742,4930.0
2016-01-08 12:55:00,87.49,87.57,87.42,87.52,3379.0,61.0393,61.0951,60.9905,61.0602,3379.0
2016-01-08 13:00:00,87.5,87.56,87.4,87.53,7636.0,61.0463,61.0882,60.9765,61.0672,7636.0
2016-01-08 13:05:00,87.5,87.5,87.28,87.41,11235.0,61.0463,61.0463,60.8928,60.9835,11235.0
2016-01-08 13:10:00,87.42,87.43,87.28,87.38,14900.0,60.9905,60.9975,60.8928,60.9626,14900.0
2016-01-08 13:15:00,87.37,87.51,87.26,87.45,10508.0,60.9556,61.0533,60.8789,61.0114,10508.0
2016-01-08 13:20:00,87.45,87.57,87.37,87.41,6235.0,61.0114,61.0951,60.9556,60.9835,6235.0
2016-01-08 13:25:00,87.34,87.47,87.29,87.39,5057.0,60.9347,61.0254,60.8998,60.9695,5057.0
2016-01-08 13:30:00,87.39,87.53,87.38,87.53,5034.0,60.9695,61.0672,60.9626,61.0672,5034.0
2016-01-08 13:35:00,87.56,87.68,87.52,87.65,4400.0,61.0882,61.1719,61.0602,61.1509,4400.0
2016-01-08 13:40:00,87.66,87.69,87.62,87.64,3328.0,61.1579,61.1789,61.13,61.144,3328.0
2016-01-08 13:45:00,87.67,87.68,87.5,87.52,7829.0,61.1649,61.1719,61.0463,61.0602,7829.0
2016-01-08 13:50:00,87.56,87.58,87.45,87.53,7072.0,61.0882,61.1021,61.0114,61.0672,7072.0
2016-01-08 13:55:00,87.57,87.64,87.47,87.51,4579.0,61.0951,61.144,61.0254,61.0533,4579.0
2016-01-08 14:00:00,87.55,87.74,87.53,87.7,6123.0,61.0812,61.2137,61.0672,61.1858,6123.0
2016-01-08 14:05:00,87.69,87.72,87.57,87.61,10200.0,61.1789,61.1998,61.0951,61.123,10200.0
2016-01-08 14:10:00,87.61,87.61,87.45,87.48,3388.0,61.123,61.123,61.0114,61.0323,3388.0
2016-01-08 14:15:00,87.4,87.56,87.37,87.53,5177.0,60.9765,61.0882,60.9556,61.0672,5177.0
2016-01-08 14:20:00,87.51,87.51,87.28,87.28,7295.0,61.0533,61.0533,60.8928,60.8928,7295.0
2016-01-08 14:25:00,87.24,87.26,87.11,87.18,7070.0,60.8649,60.8789,60.7742,60.823,7070.0
2016-01-08 14:30:00,87.17,87.32,87.13,87.28,4370.0,60.8161,60.9207,60.7882,60.8928,4370.0
2016-01-08 14:35:00,87.27,87.38,87.19,87.27,4852.0,60.8858,60.9626,60.83,60.8858,4852.0
2016-01-08 14:40:00,87.25,87.45,87.2,87.44,5422.0,60.8719,61.0114,60.837,61.0044,5422.0
2016-01-08 14:45:00,87.47,87.57,87.44,87.53,3700.0,61.0254,61.0951,61.0044,61.0672,3700.0
2016-01-08 14:50:00,87.5,87.5,87.32,87.42,6873.0,61.0463,61.0463,60.9207,60.9905,6873.0
2016-01-08 14:55:00,87.39,87.41,87.18,87.25,5722.0,60.9695,60.9835,60.823,60.8719,5722.0
2016-01-08 15:00:00,87.2,87.33,87.19,87.31,8662.0,60.837,60.9277,60.83,60.9137,8662.0
2016-01-08 15:05:00,87.32,87.37,87.22,87.28,7770.0,60.9207,60.9556,60.8509,60.8928,7770.0
2016-01-08 15:10:00,87.24,87.31,87.05,87.1,6471.0,60.8649,60.9137,60.7323,60.7672,6471.0
2016-01-08 15:15:00,87.12,87.22,87.04,87.1,6300.0,60.7812,60.8509,60.7254,60.7672,6300.0
2016-01-08 15:20:00,87.08,87.08,86.92,86.95,6263.0,60.7533,60.7533,60.6416,60.6626,6263.0
2016-01-08 15:25:00,87.01,87.04,86.83,86.87,8255.0,60.7044,60.7254,60.5789,60.6068,8255.0
2016-01-08 15:30:00,86.83,86.86,86.68,86.77,9998.0,60.5789,60.5998,60.4742,60.537,9998.0
2016-01-08 15:35:00,86.73,86.85,86.6,86.67,25936.0,60.5091,60.5928,60.4184,60.4672,25936.0
2016-01-08 15:40:00,86.67,86.7,86.48,86.52,23703.0,60.4672,60.4882,60.3347,60.3626,23703.0
2016-01-08 15:45:00,86.5,86.5,86.34,86.4,32056.0,60.3486,60.3486,60.237,60.2789,32056.0
2016-01-08 15:50:00,86.36,86.4,86.12,86.12,43182.0,60.2509,60.2789,60.0835,60.0835,43182.0
2016-01-08 15:55:00,86.15,86.3,86.12,86.26,124678.0,60.1044,60.2091,60.0835,60.1812,124678.0
2016-01-11 09:30:00,86.45,86.93,86.42,86.44,31046.0,60.3137,60.6486,60.2928,60.3068,31046.0
2016-01-11 09:35:00,86.5,86.56,86.14,86.32,28863.0,60.3486,60.3905,60.0975,60.223,28863.0
2016-01-11 09:40:00,86.31,86.53,86.21,86.5,13896.0,60.2161,60.3696,60.1463,60.3486,13896.0
2016-01-11 09:45:00,86.5,86.5,85.94,85.97,6820.0,60.3486,60.3486,59.9579,59.9789,6820.0
2016-01-11 09:50:00,86.0,86.01,85.65,85.7,33257.0,59.9998,60.0068,59.7556,59.7905,33257.0
2016-01-11 09:55:00,85.67,85.8,85.52,85.72,15850.0,59.7696,59.8603,59.6649,59.8044,15850.0
2016-01-11 10:00:00,85.69,85.95,85.69,85.95,9344.0,59.7835,59.9649,59.7835,59.9649,9344.0
2016-01-11 10:05:00,85.92,86.06,85.82,86.02,9075.0,59.944,60.0416,59.8742,60.0137,9075.0
2016-01-11 10:10:00,86.02,86.2,85.97,86.01,52040.0,60.0137,60.1393,59.9789,60.0068,52040.0
2016-01-11 10:15:00,86.01,86.01,85.7,85.94,11327.0,60.0068,60.0068,59.7905,59.9579,11327.0
2016-01-11 10:20:00,86.0,86.18,85.93,86.18,10414.0,59.9998,60.1254,59.9509,60.1254,10414.0
2016-01-11 10:25:00,86.2,86.24,86.03,86.15,27778.0,60.1393,60.1672,60.0207,60.1044,27778.0
2016-01-11 10:30:00,86.17,86.31,86.11,86.28,26951.0,60.1184,60.2161,60.0765,60.1951,26951.0
2016-01-11 10:35:00,86.29,86.38,86.16,86.17,21392.0,60.2021,60.2649,60.1114,60.1184,21392.0
2016-01-11 10:40:00,86.17,86.28,86.08,86.18,8462.0,60.1184,60.1951,60.0556,60.1254,8462.0
2016-01-11 10:45:00,86.19,86.19,85.89,85.91,10825.0,60.1323,60.1323,59.923,59.937,10825.0
2016-01-11 10:50:00,86.01,86.09,85.8,85.84,13143.0,60.0068,60.0626,59.8603,59.8882,13143.0
2016-01-11 10:55:00,85.86,85.96,85.68,85.8,7379.0,59.9021,59.9719,59.7765,59.8603,7379.0
2016-01-11 11:00:00,85.76,85.99,85.71,85.75,42885.0,59.8323,59.9928,59.7975,59.8254,42885.0
2016-01-11 11:05:00,85.74,85.83,85.58,85.69,13854.0,59.8184,59.8812,59.7068,59.7835,13854.0
2016-01-11 11:10:00,85.67,85.78,85.63,85.67,6972.0,59.7696,59.8463,59.7416,59.7696,6972.0
2016-01-11 11:15:00,85.65,85.8,85.65,85.78,11333.0,59.7556,59.8603,59.7556,59.8463,11333.0
2016-01-11 11:20:00,85.74,85.74,85.47,85.57,19587.0,59.8184,59.8184,59.63,59.6998,19587.0
2016-01-11 11:25:00,85.5,85.59,85.45,85.54,7702.0,59.6509,59.7137,59.6161,59.6789,7702.0
2016-01-11 11:30:00,85.51,85.6,85.43,85.56,10024.0,59.6579,59.7207,59.6021,59.6928,10024.0
2016-01-11 11:35:00,85.51,85.82,85.51,85.75,15812.0,59.6579,59.8742,59.6579,59.8254,15812.0
2016-01-11 11:40:00,85.75,86.01,85.75,85.96,9927.0,59.8254,60.0068,59.8254,59.9719,9927.0
2016-01-11 11:45:00,85.97,86.19,85.92,86.18,53816.0,59.9789,60.1323,59.944,60.1254,53816.0
2016-01-11 11:50:00,86.14,86.28,86.14,86.21,15046.0,60.0975,60.1951,60.0975,60.1463,15046.0
2016-01-11 11:55:00,86.21,86.35,86.14,86.33,70252.0,60.1463,60.244,60.0975,60.23,70252.0
2016-01-11 12:00:00,86.32,86.35,86.25,86.3,50187.0,60.223,60.244,60.1742,60.2091,50187.0
2016-01-11 12:05:00,86.28,86.36,86.25,86.27,13038.0,60.1951,60.2509,60.1742,60.1882,13038.0
2016-01-11 12:10:00,86.28,86.32,86.09,86.1,66845.0,60.1951,60.223,60.0626,60.0696,66845.0
2016-01-11 12:15:00,86.13,86.23,86.07,86.12,9131.0,60.0905,60.1603,60.0486,60.0835,9131.0
2016-01-11 12:20:00,86.07,86.1,85.97,86.0,7842.0,60.0486,60.0696,59.9789,59.9998,7842.0
2016-01-11 12:25:00,86.0,86.04,85.93,86.01,7132.0,59.9998,60.0277,59.9509,60.0068,7132.0
2016-01-11 12:30:00,86.02,86.07,85.95,86.05,3769.0,60.0137,60.0486,59.9649,60.0347,3769.0
2016-01-11 12:35:00,86.07,86.11,86.0,86.03,4226.0,60.0486,60.0765,59.9998,60.0207,4226.0
2016-01-11 12:40:00,86.04,86.2,85.95,86.2,9364.0,60.0277,60.1393,59.9649,60.1393,9364.0
2016-01-11 12:45:00,86.18,86.27,86.14,86.22,7342.0,60.1254,60.1882,60.0975,60.1533,7342.0
2016-01-11 12:50:00,86.22,86.27,86.17,86.18,6789.0,60.1533,60.1882,60.1184,60.1254,6789.0
2016-01-11 12:55:00,86.2,86.33,86.2,86.32,5553.0,60.1393,60.23,60.1393,60.223,5553.0
2016-01-11 13:00:00,86.35,86.5,86.32,86.5,8100.0,60.244,60.3486,60.223,60.3486,8100.0
2016-01-11 13:05:00,86.49,86.5,86.35,86.36,7561.0,60.3416,60.3486,60.244,60.2509,7561.0
2016-01-11 13:10:00,86.4,86.47,86.18,86.22,6688.0,60.2789,60.3277,60.1254,60.1533,6688.0
2016-01-11 13:15:00,86.17,86.26,86.17,86.25,4383.0,60.1184,60.1812,60.1184,60.1742,4383.0
2016-01-11 13:20:00,86.22,86.22,86.08,86.13,1500.0,60.1533,60.1533,60.0556,60.0905,1500.0
2016-01-11 13:25:00,86.12,86.13,86.0,86.02,4497.0,60.0835,60.0905,59.9998,60.0137,4497.0
2016-01-11 13:30:00,85.99,86.12,85.97,86.02,3718.0,59.9928,60.0835,59.9789,60.0137,3718.0
2016-01-11 13:35:00,86.0,86.05,85.85,85.88,7282.0,59.9998,60.0347,59.8951,59.9161,7282.0
2016-01-11 13:40:00,85.87,85.95,85.84,85.84,6464.0,59.9091,59.9649,59.8882,59.8882,6464.0
2016-01-11 13:45:00,85.84,85.87,85.7,85.7,9884.0,59.8882,59.9091,59.7905,59.7905,9884.0
2016-01-11 13:50:00,85.72,85.85,85.66,85.85,8068.0,59.8044,59.8951,59.7626,59.8951,8068.0
2016-01-11 13:55:00,85.87,85.91,85.85,85.89,3632.0,59.9091,59.937,59.8951,59.923,3632.0
2016-01-11 14:00:00,85.9,86.0,85.83,86.0,5404.0,59.93,59.9998,59.8812,59.9998,5404.0
2016-01-11 14:05:00,85.98,86.09,85.98,86.09,3686.0,59.9858,60.0626,59.9858,60.0626,3686.0
2016-01-11 14:10:00,86.08,86.3,86.08,86.1,11831.0,60.0556,60.2091,60.0556,60.0696,11831.0
2016-01-11 14:15:00,86.13,86.28,86.12,86.27,4847.0,60.0905,60.1951,60.0835,60.1882,4847.0
2016-01-11 14:20:00,86.28,86.42,86.24,86.37,8758.0,60.1951,60.2928,60.1672,60.2579,8758.0
2016-01-11 14:25:00,86.39,86.7,86.39,86.67,28145.0,60.2719,60.4882,60.2719,60.4672,28145.0
2016-01-11 14:30:00,86.63,86.7,86.56,86.58,9689.0,60.4393,60.4882,60.3905,60.4044,9689.0
2016-01-11 14:35:00,86.57,86.6,86.45,86.58,8220.0,60.3975,60.4184,60.3137,60.4044,8220.0
2016-01-11 14:40:00,86.55,86.66,86.47,86.48,7445.0,60.3835,60.4602,60.3277,60.3347,7445.0
2016-01-11 14:45:00,86.52,86.52,86.35,86.43,9225.0,60.3626,60.3626,60.244,60.2998,9225.0
2016-01-11 14:50:00,86.39,86.46,86.36,86.36,8059.0,60.2719,60.3207,60.2509,60.2509,8059.0
2016-01-11 14:55:00,86.37,86.43,86.28,86.38,10149.0,60.2579,60.2998,60.1951,60.2649,10149.0
2016-01-11 15:00:00,86.38,86.44,86.33,86.35,14848.0,60.2649,60.3068,60.23,60.244,14848.0
2016-01-11 15:05:00,86.35,86.35,86.14,86.26,12496.0,60.244,60.244,60.0975,60.1812,12496.0
2016-01-11 15:10:00,86.26,86.28,86.19,86.2,21872.0,60.1812,60.1951,60.1323,60.1393,21872.0
2016-01-11 15:15:00,86.23,86.3,86.19,86.3,18491.0,60.1603,60.2091,60.1323,60.2091,18491.0
2016-01-11 15:20:00,86.28,86.68,86.28,86.68,39210.0,60.1951,60.4742,60.1951,60.4742,39210.0
2016-01-11 15:25:00,86.69,87.06,86.61,86.96,64712.0,60.4812,60.7393,60.4254,60.6696,64712.0
2016-01-11 15:30:00,86.99,87.26,86.88,87.25,27998.0,60.6905,60.8789,60.6137,60.8719,27998.0
2016-01-11 15:35:00,87.27,87.37,87.08,87.34,42707.0,60.8858,60.9556,60.7533,60.9347,42707.0
2016-01-11 15:40:00,87.34,87.42,87.25,87.38,41512.0,60.9347,60.9905,60.8719,60.9626,41512.0
2016-01-11 15:45:00,87.35,87.36,87.01,87.13,34945.0,60.9416,60.9486,60.7044,60.7882,34945.0
2016-01-11 15:50:00,87.12,87.26,87.11,87.22,47227.0,60.7812,60.8789,60.7742,60.8509,47227.0
2016-01-11 15:55:00,87.23,87.23,86.94,86.95,88004.0,60.8579,60.8579,60.6556,60.6626,88004.0
2016-01-12 09:30:00,87.69,87.72,87.0,87.31,40951.0,61.1789,61.1998,60.6975,60.9137,40951.0
2016-01-12 09:35:00,87.31,87.62,87.17,87.47,28970.0,60.9137,61.13,60.8161,61.0254,28970.0
2016-01-12 09:40:00,87.46,87.76,87.46,87.61,9569.0,61.0184,61.2277,61.0184,61.123,9569.0
2016-01-12 09:45:00,87.67,87.69,87.35,87.42,11186.0,61.1649,61.1789,60.9416,60.9905,11186.0
2016-01-12 09:50:00,87.38,87.57,87.29,87.33,7018.0,60.9626,61.0951,60.8998,60.9277,7018.0
2016-01-12 09:55:00,87.29,87.4,87.12,87.12,13191.0,60.8998,60.9765,60.7812,60.7812,13191.0
2016-01-12 10:00:00,87.14,87.36,87.13,87.17,22317.0,60.7951,60.9486,60.7882,60.8161,22317.0
2016-01-12 10:05:00,87.24,87.31,87.11,87.25,15383.0,60.8649,60.9137,60.7742,60.8719,15383.0
2016-01-12 10:10:00,87.23,87.43,87.23,87.26,8450.0,60.8579,60.9975,60.8579,60.8789,8450.0
2016-01-12 10:15:00,87.23,87.37,87.2,87.32,30566.0,60.8579,60.9556,60.837,60.9207,30566.0
2016-01-12 10:20:00,87.33,87.37,87.13,87.2,65398.0,60.9277,60.9556,60.7882,60.837,65398.0
2016-01-12 10:25:00,87.16,87.32,87.16,87.28,6961.0,60.8091,60.9207,60.8091,60.8928,6961.0
2016-01-12 10:30:00,87.24,87.44,87.24,87.4,8406.0,60.8649,61.0044,60.8649,60.9765,8406.0
2016-01-12 10:35:00,87.4,87.51,87.26,87.33,7747.0,60.9765,61.0533,60.8789,60.9277,7747.0
2016-01-12 10:40:00,87.36,87.38,87.18,87.29,5210.0,60.9486,60.9626,60.823,60.8998,5210.0
2016-01-12 10:45:00,87.28,87.3,87.08,87.11,5207.0,60.8928,60.9068,60.7533,60.7742,5207.0
2016-01-12 10:50:00,87.09,87.1,86.86,86.94,7910.0,60.7602,60.7672,60.5998,60.6556,7910.0
2016-01-12 10:55:00,86.95,87.1,86.92,87.1,18071.0,60.6626,60.7672,60.6416,60.7672,18071.0
2016-01-12 11:00:00,87.06,87.16,87.05,87.1,2339.0,60.7393,60.8091,60.7323,60.7672,2339.0
2016-01-12 11:05:00,87.08,87.13,86.88,86.91,7987.0,60.7533,60.7882,60.6137,60.6347,7987.0
2016-01-12 11:10:00,86.9,86.93,86.67,86.73,4400.0,60.6277,60.6486,60.4672,60.5091,4400.0
2016-01-12 11:15:00,86.71,86.84,86.66,86.84,3125.0,60.4951,60.5858,60.4602,60.5858,3125.0
2016-01-12 11:20:00,86.85,86.87,86.8,86.82,1450.0,60.5928,60.6068,60.5579,60.5719,1450.0
2016-01-12 11:25:00,86.79,86.88,86.77,86.88,3416.0,60.5509,60.6137,60.537,60.6137,3416.0
2016-01-12 11:30:00,86.87,86.87,86.62,86.7,3716.0,60.6068,60.6068,60.4323,60.4882,3716.0
2016-01-12 11:35:00,86.7,86.7,86.42,86.44,13300.0,60.4882,60.4882,60.2928,60.3068,13300.0
2016-01-12 11:40:00,86.49,86.72,86.49,86.68,28755.0,60.3416,60.5021,60.3416,60.4742,28755.0
2016-01-12 11:45:00,86.69,87.06,86.69,87.03,6961.0,60.4812,60.7393,60.4812,60.7184,6961.0
2016-01-12 11:50:00,87.03,87.08,86.98,87.03,7500.0,60.7184,60.7533,60.6835,60.7184,7500.0
2016-01-12 11:55:00,87.0,87.1,86.99,87.08,5906.0,60.6975,60.7672,60.6905,60.7533,5906.0
2016-01-12 12:00:00,87.06,87.21,87.03,87.21,5590.0,60.7393,60.844,60.7184,60.844,5590.0
2016-01-12 12:05:00,87.23,87.24,87.09,87.14,9580.0,60.8579,60.8649,60.7602,60.7951,9580.0
2016-01-12 12:10:00,87.15,87.16,87.07,87.11,6900.0,60.8021,60.8091,60.7463,60.7742,6900.0
2016-01-12 12:15:00,87.11,87.15,87.06,87.06,4600.0,60.7742,60.8021,60.7393,60.7393,4600.0
2016-01-12 12:20:00,87.07,87.09,86.95,86.95,13157.0,60.7463,60.7602,60.6626,60.6626,13157.0
2016-01-12 12:25:00,86.96,87.12,86.96,87.05,4000.0,60.6696,60.7812,60.6696,60.7323,4000.0
2016-01-12 12:30:00,87.01,87.09,86.99,87.03,9155.0,60.7044,60.7602,60.6905,60.7184,9155.0
2016-01-12 12:35:00,86.99,87.0,86.92,86.98,9811.0,60.6905,60.6975,60.6416,60.6835,9811.0
2016-01-12 12:40:00,86.92,87.04,86.91,86.96,8107.0,60.6416,60.7254,60.6347,60.6696,8107.0
2016-01-12 12:45:00,86.98,87.15,86.93,87.05,6553.0,60.6835,60.8021,60.6486,60.7323,6553.0
2016-01-12 12:50:00,87.12,87.18,87.02,87.13,5114.0,60.7812,60.823,60.7114,60.7882,5114.0
2016-01-12 12:55:00,87.15,87.15,86.99,87.06,6111.0,60.8021,60.8021,60.6905,60.7393,6111.0
2016-01-12 13:00:00,87.08,87.24,87.06,87.16,6991.0,60.7533,60.8649,60.7393,60.8091,6991.0
2016-01-12 13:05:00,87.13,87.22,87.11,87.17,5101.0,60.7882,60.8509,60.7742,60.8161,5101.0
2016-01-12 13:10:00,87.18,87.33,87.15,87.33,3100.0,60.823,60.9277,60.8021,60.9277,3100.0
2016-01-12 13:15:00,87.32,87.35,87.21,87.23,3300.0,60.9207,60.9416,60.844,60.8579,3300.0
2016-01-12 13:20:00,87.22,87.22,87.1,87.1,7833.0,60.8509,60.8509,60.7672,60.7672,7833.0
2016-01-12 13:25:00,87.09,87.14,87.05,87.1,12662.0,60.7602,60.7951,60.7323,60.7672,12662.0
2016-01-12 13:30:00,87.07,87.14,86.97,87.03,9206.0,60.7463,60.7951,60.6765,60.7184,9206.0
2016-01-12 13:35:00,87.01,87.12,87.0,87.07,4043.0,60.7044,60.7812,60.6975,60.7463,4043.0
2016-01-12 13:40:00,87.11,87.34,87.07,87.34,3343.0,60.7742,60.9347,60.7463,60.9347,3343.0
2016-01-12 13:45:00,87.31,87.34,87.21,87.26,10715.0,60.9137,60.9347,60.844,60.8789,10715.0
2016-01-12 13:50:00,87.29,87.37,87.24,87.26,5331.0,60.8998,60.9556,60.8649,60.8789,5331.0
2016-01-12 13:55:00,87.25,87.25,87.15,87.17,3664.0,60.8719,60.8719,60.8021,60.8161,3664.0
2016-01-12 14:00:00,87.11,87.11,86.79,86.79,2600.0,60.7742,60.7742,60.5509,60.5509,2600.0
2016-01-12 14:05:00,86.74,86.83,86.67,86.78,11655.0,60.5161,60.5789,60.4672,60.544,11655.0
2016-01-12 14:10:00,86.8,86.89,86.79,86.86,10200.0,60.5579,60.6207,60.5509,60.5998,10200.0
2016-01-12 14:15:00,86.82,86.88,86.77,86.83,11864.0,60.5719,60.6137,60.537,60.5789,11864.0
2016-01-12 14:20:00,86.82,87.03,86.78,87.0,7056.0,60.5719,60.7184,60.544,60.6975,7056.0
2016-01-12 14:25:00,87.04,87.05,86.93,87.02,6054.0,60.7254,60.7323,60.6486,60.7114,6054.0
2016-01-12 14:30:00,86.92,87.19,86.91,87.15,6008.0,60.6416,60.83,60.6347,60.8021,6008.0
2016-01-12 14:35:00,87.21,87.37,87.21,87.32,9169.0,60.844,60.9556,60.844,60.9207,9169.0
2016-01-12 14:40:00,87.32,87.32,87.14,87.14,9904.0,60.9207,60.9207,60.7951,60.7951,9904.0
2016-01-12 14:45:00,87.17,87.22,87.14,87.17,3678.0,60.8161,60.8509,60.7951,60.8161,3678.0
2016-01-12 14:50:00,87.15,87.31,87.12,87.27,12099.0,60.8021,60.9137,60.7812,60.8858,12099.0
2016-01-12 14:55:00,87.33,87.35,87.21,87.22,12781.0,60.9277,60.9416,60.844,60.8509,12781.0
2016-01-12 15:00:00,87.21,87.26,87.07,87.12,25243.0,60.844,60.8789,60.7463,60.7812,25243.0
2016-01-12 15:05:00,87.12,87.12,86.89,86.91,16735.0,60.7812,60.7812,60.6207,60.6347,16735.0
2016-01-12 15:10:00,86.91,86.96,86.83,86.91,19477.0,60.6347,60.6696,60.5789,60.6347,19477.0
2016-01-12 15:15:00,86.95,87.04,86.86,87.01,47638.0,60.6626,60.7254,60.5998,60.7044,47638.0
2016-01-12 15:20:00,87.02,87.18,87.01,87.17,23361.0,60.7114,60.823,60.7044,60.8161,23361.0
2016-01-12 15:25:00,87.17,87.24,87.12,87.16,31374.0,60.8161,60.8649,60.7812,60.8091,31374.0
2016-01-12 15:30:00,87.17,87.17,87.0,87.01,31132.0,60.8161,60.8161,60.6975,60.7044,31132.0
2016-01-12 15:35:00,87.04,87.19,87.0,87.0,37130.0,60.7254,60.83,60.6975,60.6975,37130.0
2016-01-12 15:40:00,87.02,87.3,86.98,87.29,37083.0,60.7114,60.9068,60.6835,60.8998,37083.0
2016-01-12 15:45:00,87.3,87.34,87.21,87.28,58238.0,60.9068,60.9347,60.844,60.8928,58238.0
2016-01-12 15:50:00,87.31,87.31,87.17,87.3,55306.0,60.9137,60.9137,60.8161,60.9068,55306.0
2016-01-12 15:55:00,87.28,87.3,87.2,87.25,106929.0,60.8928,60.9068,60.837,60.8719,106929.0
2016-01-13 09:30:00,88.86,88.86,87.77,88.06,41692.0,61.9951,61.9951,61.2347,61.437,41692.0
2016-01-13 09:35:00,88.06,88.21,87.88,87.92,14572.0,61.437,61.5416,61.3114,61.3393,14572.0
2016-01-13 09:40:00,87.95,87.95,87.46,87.46,12409.0,61.3602,61.3602,61.0184,61.0184,12409.0
2016-01-13 09:45:00,87.47,87.47,87.19,87.23,18234.0,61.0254,61.0254,60.83,60.8579,18234.0
2016-01-13 09:50:00,87.17,87.18,86.98,87.17,11628.0,60.8161,60.823,60.6835,60.8161,11628.0
2016-01-13 09:55:00,87.18,87.43,87.09,87.36,14103.0,60.823,60.9975,60.7602,60.9486,14103.0
2016-01-13 10:00:00,87.38,87.5,87.26,87.49,25337.0,60.9626,61.0463,60.8789,61.0393,25337.0
2016-01-13 10:05:00,87.53,87.56,87.33,87.38,16780.0,61.0672,61.0882,60.9277,60.9626,16780.0
2016-01-13 10:10:00,87.32,87.38,87.24,87.28,14347.0,60.9207,60.9626,60.8649,60.8928,14347.0
2016-01-13 10:15:00,87.24,87.31,87.11,87.21,9786.0,60.8649,60.9137,60.7742,60.844,9786.0
2016-01-13 10:20:00,87.2,87.23,87.08,87.2,12497.0,60.837,60.8579,60.7533,60.837,12497.0
2016-01-13 10:25:00,87.19,87.3,87.17,87.28,18598.0,60.83,60.9068,60.8161,60.8928,18598.0
2016-01-13 10:30:00,87.28,87.28,87.03,87.03,14228.0,60.8928,60.8928,60.7184,60.7184,14228.0
2016-01-13 10:35:00,87.04,87.24,86.93,86.94,14150.0,60.7254,60.8649,60.6486,60.6556,14150.0
2016-01-13 10:40:00,86.92,87.16,86.91,87.12,12482.0,60.6416,60.8091,60.6347,60.7812,12482.0
2016-01-13 10:45:00,87.12,87.13,86.85,86.85,17378.0,60.7812,60.7882,60.5928,60.5928,17378.0
2016-01-13 10:50:00,86.87,86.98,86.78,86.92,16809.0,60.6068,60.6835,60.544,60.6416,16809.0
2016-01-13 10:55:00,86.9,86.95,86.78,86.94,9519.0,60.6277,60.6626,60.544,60.6556,9519.0
2016-01-13 11:00:00,86.94,86.94,86.71,86.71,10889.0,60.6556,60.6556,60.4951,60.4951,10889.0
2016-01-13 11:05:00,86.76,86.83,86.6,86.62,9005.0,60.53,60.5789,60.4184,60.4323,9005.0
2016-01-13 11:10:00,86.64,86.66,86.52,86.62,31229.0,60.4463,60.4602,60.3626,60.4323,31229.0
2016-01-13 11:15:00,86.59,86.73,86.53,86.71,17548.0,60.4114,60.5091,60.3696,60.4951,17548.0
2016-01-13 11:20:00,86.72,86.77,86.62,86.69,7700.0,60.5021,60.537,60.4323,60.4812,7700.0
2016-01-13 11:25:00,86.67,86.68,86.57,86.64,6787.0,60.4672,60.4742,60.3975,60.4463,6787.0
2016-01-13 11:30:00,86.62,86.78,86.59,86.69,10242.0,60.4323,60.544,60.4114,60.4812,10242.0
2016-01-13 11:35:00,86.74,86.81,86.65,86.65,5856.0,60.5161,60.5649,60.4533,60.4533,5856.0
2016-01-13 11:40:00,86.63,86.63,86.53,86.59,7217.0,60.4393,60.4393,60.3696,60.4114,7217.0
2016-01-13 11:45:00,86.62,86.64,86.42,86.44,6271.0,60.4323,60.4463,60.2928,60.3068,6271.0
2016-01-13 11:50:00,86.44,86.57,86.4,86.48,7630.0,60.3068,60.3975,60.2789,60.3347,7630.0
2016-01-13 11:55:00,86.47,86.51,86.24,86.32,7951.0,60.3277,60.3556,60.1672,60.223,7951.0
2016-01-13 12:00:00,86.31,86.55,86.31,86.35,10038.0,60.2161,60.3835,60.2161,60.244,10038.0
2016-01-13 12:05:00,86.38,86.58,86.29,86.53,19932.0,60.2649,60.4044,60.2021,60.3696,19932.0
2016-01-13 12:10:00,86.56,86.84,86.53,86.84,18931.0,60.3905,60.5858,60.3696,60.5858,18931.0
2016-01-13 12:15:00,86.83,86.98,86.75,86.75,17998.0,60.5789,60.6835,60.523,60.523,17998.0
2016-01-13 12:20:00,86.75,86.83,86.66,86.8,30298.0,60.523,60.5789,60.4602,60.5579,30298.0
2016-01-13 12:25:00,86.8,86.82,86.58,86.62,41689.0,60.5579,60.5719,60.4044,60.4323,41689.0
2016-01-13 12:30:00,86.62,86.62,86.29,86.3,14738.0,60.4323,60.4323,60.2021,60.2091,14738.0
2016-01-13 12:35:00,86.3,86.32,86.13,86.14,6800.0,60.2091,60.223,60.0905,60.0975,6800.0
2016-01-13 12:40:00,86.17,86.19,86.0,86.06,15195.0,60.1184,60.1323,59.9998,60.0416,15195.0
2016-01-13 12:45:00,86.04,86.17,86.03,86.14,8660.0,60.0277,60.1184,60.0207,60.0975,8660.0
2016-01-13 12:50:00,86.13,86.13,85.91,85.98,10250.0,60.0905,60.0905,59.937,59.9858,10250.0
2016-01-13 12:55:00,85.98,86.09,85.92,85.96,13017.0,59.9858,60.0626,59.944,59.9719,13017.0
2016-01-13 13:00:00,85.93,85.97,85.72,85.76,22456.0,59.9509,59.9789,59.8044,59.8323,22456.0
2016-01-13 13:05:00,85.74,85.76,85.67,85.7,17449.0,59.8184,59.8323,59.7696,59.7905,17449.0
2016-01-13 13:10:00,85.73,85.9,85.71,85.8,16319.0,59.8114,59.93,59.7975,59.8603,16319.0
2016-01-13 13:15:00,85.78,85.83,85.61,85.63,11487.0,59.8463,59.8812,59.7277,59.7416,11487.0
2016-01-13 13:20:00,85.63,85.67,85.51,85.51,17877.0,59.7416,59.7696,59.6579,59.6579,17877.0
2016-01-13 13:25:00,85.52,85.53,85.16,85.22,77075.0,59.6649,59.6719,59.4137,59.4556,77075.0
2016-01-13 13:30:00,85.21,85.4,85.19,85.4,21497.0,59.4486,59.5812,59.4347,59.5812,21497.0
2016-01-13 13:35:00,85.43,85.53,85.43,85.46,14908.0,59.6021,59.6719,59.6021,59.623,14908.0
2016-01-13 13:40:00,85.45,85.52,85.35,85.35,14469.0,59.6161,59.6649,59.5463,59.5463,14469.0
2016-01-13 13:45:00,85.29,85.29,85.15,85.15,3800.0,59.5044,59.5044,59.4068,59.4068,3800.0
2016-01-13 13:50:00,85.15,85.25,85.03,85.1,13631.0,59.4068,59.4765,59.323,59.3719,13631.0
2016-01-13 13:55:00,85.08,85.2,85.0,85.04,7228.0,59.3579,59.4416,59.3021,59.33,7228.0
2016-01-13 14:00:00,85.04,85.24,84.9,85.14,18417.0,59.33,59.4696,59.2323,59.3998,18417.0
2016-01-13 14:05:00,85.1,85.16,84.98,85.07,13136.0,59.3719,59.4137,59.2882,59.351,13136.0
2016-01-13 14:10:00,85.05,85.22,85.03,85.17,11984.0,59.337,59.4556,59.323,59.4207,11984.0
2016-01-13 14:15:00,85.14,85.15,84.82,85.05,36756.0,59.3998,59.4068,59.1765,59.337,36756.0
2016-01-13 14:20:00,85.07,85.07,84.81,84.85,29650.0,59.351,59.351,59.1696,59.1975,29650.0
2016-01-13 14:25:00,84.85,84.92,84.62,84.82,60687.0,59.1975,59.2463,59.037,59.1765,60687.0
2016-01-13 14:30:00,84.8,84.8,84.1,84.13,27448.0,59.1626,59.1626,58.6742,58.6951,27448.0
2016-01-13 14:35:00,84.11,84.32,84.01,84.27,17205.0,58.6812,58.8277,58.6114,58.7928,17205.0
2016-01-13 14:40:00,84.23,84.23,83.75,83.89,19945.0,58.7649,58.7649,58.43,58.5277,19945.0
2016-01-13 14:45:00,83.9,84.1,83.87,84.07,28593.0,58.5347,58.6742,58.5137,58.6533,28593.0
2016-01-13 14:50:00,84.09,84.47,84.08,84.41,16377.0,58.6672,58.9323,58.6603,58.8905,16377.0
2016-01-13 14:55:00,84.43,84.47,84.32,84.33,29420.0,58.9044,58.9323,58.8277,58.8347,29420.0
2016-01-13 15:00:00,84.34,84.4,84.27,84.38,65609.0,58.8417,58.8835,58.7928,58.8696,65609.0
2016-01-13 15:05:00,84.4,84.45,84.3,84.31,42347.0,58.8835,58.9184,58.8137,58.8207,42347.0
2016-01-13 15:10:00,84.33,84.34,84.13,84.14,28852.0,58.8347,58.8417,58.6951,58.7021,28852.0
2016-01-13 15:15:00,84.16,84.41,84.13,84.35,53349.0,58.7161,58.8905,58.6951,58.8486,53349.0
2016-01-13 15:20:00,84.31,84.4,84.28,84.39,63518.0,58.8207,58.8835,58.7998,58.8765,63518.0
2016-01-13 15:25:00,84.39,84.47,84.29,84.31,56751.0,58.8765,58.9323,58.8068,58.8207,56751.0
2016-01-13 15:30:00,84.32,84.42,84.22,84.31,59995.0,58.8277,58.8975,58.7579,58.8207,59995.0
2016-01-13 15:35:00,84.31,84.31,84.06,84.19,41326.0,58.8207,58.8207,58.6463,58.737,41326.0
2016-01-13 15:40:00,84.22,84.42,84.17,84.17,51044.0,58.7579,58.8975,58.723,58.723,51044.0
2016-01-13 15:45:00,84.18,84.24,84.0,84.03,48356.0,58.73,58.7719,58.6044,58.6254,48356.0
2016-01-13 15:50:00,84.03,84.16,84.0,84.16,100014.0,58.6254,58.7161,58.6044,58.7161,100014.0
2016-01-13 15:55:00,84.16,84.32,84.15,84.19,149434.0,58.7161,58.8277,58.7091,58.737,149434.0
2016-01-14 09:30:00,84.62,84.98,84.35,84.47,28623.0,59.037,59.2882,58.8486,58.9323,28623.0
2016-01-14 09:35:00,84.5,84.58,84.28,84.41,23865.0,58.9533,59.0091,58.7998,58.8905,23865.0
2016-01-14 09:40:00,84.48,84.55,84.28,84.45,28668.0,58.9393,58.9882,58.7998,58.9184,28668.0
2016-01-14 09:45:00,84.37,84.51,84.36,84.42,16791.0,58.8626,58.9603,58.8556,58.8975,16791.0
2016-01-14 09:50:00,84.49,84.53,84.17,84.3,16531.0,58.9463,58.9742,58.723,58.8137,16531.0
2016-01-14 09:55:00,84.22,84.41,83.9,84.09,26748.0,58.7579,58.8905,58.5347,58.6672,26748.0
2016-01-14 10:00:00,84.08,84.35,84.08,84.28,13013.0,58.6603,58.8486,58.6603,58.7998,13013.0
2016-01-14 10:05:00,84.2,84.29,84.07,84.14,31571.0,58.744,58.8068,58.6533,58.7021,31571.0
2016-01-14 10:10:00,84.14,84.26,83.95,84.25,22928.0,58.7021,58.7858,58.5696,58.7789,22928.0
2016-01-14 10:15:00,84.26,84.41,84.2,84.35,33464.0,58.7858,58.8905,58.744,58.8486,33464.0
2016-01-14 10:20:00,84.35,84.62,84.32,84.53,86905.0,58.8486,59.037,58.8277,58.9742,86905.0
2016-01-14 10:25:00,84.61,84.75,84.49,84.6,63205.0,59.03,59.1277,58.9463,59.023,63205.0
2016-01-14 10:30:00,84.6,85.08,84.53,85.04,32970.0,59.023,59.3579,58.9742,59.33,32970.0
2016-01-14 10:35:00,85.08,85.32,85.05,85.08,30051.0,59.3579,59.5254,59.337,59.3579,30051.0
2016-01-14 10:40:00,85.09,85.16,85.0,85.09,29278.0,59.3649,59.4137,59.3021,59.3649,29278.0
2016-01-14 10:45:00,85.14,85.14,84.96,85.02,88737.0,59.3998,59.3998,59.2742,59.3161,88737.0
2016-01-14 10:50:00,85.06,85.15,84.97,85.01,10207.0,59.344,59.4068,59.2812,59.3091,10207.0
2016-01-14 10:55:00,85.01,85.02,84.69,84.69,14613.0,59.3091,59.3161,59.0858,59.0858,14613.0
2016-01-14 11:00:00,84.72,84.8,84.49,84.58,17987.0,59.1068,59.1626,58.9463,59.0091,17987.0
2016-01-14 11:05:00,84.51,84.86,84.51,84.82,12400.0,58.9603,59.2044,58.9603,59.1765,12400.0
2016-01-14 11:10:00,84.83,84.9,84.76,84.81,14232.0,59.1835,59.2323,59.1347,59.1696,14232.0
2016-01-14 11:15:00,84.79,84.89,84.72,84.72,15440.0,59.1556,59.2254,59.1068,59.1068,15440.0
2016-01-14 11:20:00,84.74,84.77,84.52,84.6,14599.0,59.1207,59.1416,58.9672,59.023,14599.0
2016-01-14 11:25:00,84.57,84.71,84.51,84.71,10010.0,59.0021,59.0998,58.9603,59.0998,10010.0
2016-01-14 11:30:00,84.77,84.83,84.52,84.53,12132.0,59.1416,59.1835,58.9672,58.9742,12132.0
2016-01-14 11:35:00,84.53,84.62,84.45,84.56,20784.0,58.9742,59.037,58.9184,58.9951,20784.0
2016-01-14 11:40:00,84.49,84.59,84.41,84.51,28074.0,58.9463,59.0161,58.8905,58.9603,28074.0
2016-01-14 11:45:00,84.6,84.79,84.6,84.67,13232.0,59.023,59.1556,59.023,59.0719,13232.0
2016-01-14 11:50:00,84.68,84.73,84.55,84.68,7828.0,59.0789,59.1137,58.9882,59.0789,7828.0
2016-01-14 11:55:00,84.73,84.85,84.7,84.8,25022.0,59.1137,59.1975,59.0928,59.1626,25022.0
2016-01-14 12:00:00,84.8,84.83,84.72,84.74,16728.0,59.1626,59.1835,59.1068,59.1207,16728.0
2016-01-14 12:05:00,84.76,84.81,84.55,84.55,6458.0,59.1347,59.1696,58.9882,58.9882,6458.0
2016-01-14 12:10:00,84.56,84.63,84.54,84.61,9718.0,58.9951,59.044,58.9812,59.03,9718.0
2016-01-14 12:15:00,84.65,84.81,84.57,84.63,8055.0,59.0579,59.1696,59.0021,59.044,8055.0
2016-01-14 12:20:00,84.67,84.76,84.51,84.76,5147.0,59.0719,59.1347,58.9603,59.1347,5147.0
2016-01-14 12:25:00,84.75,84.79,84.66,84.71,2973.0,59.1277,59.1556,59.0649,59.0998,2973.0
2016-01-14 12:30:00,84.75,84.82,84.66,84.76,6962.0,59.1277,59.1765,59.0649,59.1347,6962.0
2016-01-14 12:35:00,84.81,84.89,84.76,84.83,22795.0,59.1696,59.2254,59.1347,59.1835,22795.0
2016-01-14 12:40:00,84.84,84.93,84.8,84.83,18016.0,59.1905,59.2533,59.1626,59.1835,18016.0
2016-01-14 12:45:00,84.82,84.96,84.79,84.9,13681.0,59.1765,59.2742,59.1556,59.2323,13681.0
2016-01-14 12:50:00,84.9,84.96,84.79,84.96,22500.0,59.2323,59.2742,59.1556,59.2742,22500.0
2016-01-14 12:55:00,84.94,84.98,84.84,84.87,8105.0,59.2603,59.2882,59.1905,59.2114,8105.0
2016-01-14 13:00:00,84.8,84.97,84.79,84.9,6036.0,59.1626,59.2812,59.1556,59.2323,6036.0
2016-01-14 13:05:00,84.88,85.04,84.84,84.94,30631.0,59.2184,59.33,59.1905,59.2603,30631.0
2016-01-14 13:10:00,85.02,85.02,84.77,84.85,12421.0,59.3161,59.3161,59.1416,59.1975,12421.0
2016-01-14 13:15:00,84.82,84.84,84.73,84.83,3496.0,59.1765,59.1905,59.1137,59.1835,3496.0
2016-01-14 13:20:00,84.87,84.97,84.85,84.89,10567.0,59.2114,59.2812,59.1975,59.2254,10567.0
2016-01-14 13:25:00,84.93,84.95,84.8,84.89,6889.0,59.2533,59.2672,59.1626,59.2254,6889.0
2016-01-14 13:30:00,84.95,84.96,84.82,84.89,9102.0,59.2672,59.2742,59.1765,59.2254,9102.0
2016-01-14 13:35:00,84.92,85.04,84.83,84.84,6700.0,59.2463,59.33,59.1835,59.1905,6700.0
2016-01-14 13:40:00,84.85,84.95,84.83,84.88,3008.0,59.1975,59.2672,59.1835,59.2184,3008.0
2016-01-14 13:45:00,84.89,84.91,84.74,84.86,10875.0,59.2254,59.2393,59.1207,59.2044,10875.0
2016-01-14 13:50:00,84.87,85.01,84.79,84.96,5359.0,59.2114,59.3091,59.1556,59.2742,5359.0
2016-01-14 13:55:00,84.97,85.15,84.97,85.02,6008.0,59.2812,59.4068,59.2812,59.3161,6008.0
2016-01-14 14:00:00,85.05,85.07,84.88,84.96,5734.0,59.337,59.351,59.2184,59.2742,5734.0
2016-01-14 14:05:00,85.01,85.08,84.85,84.85,6025.0,59.3091,59.3579,59.1975,59.1975,6025.0
2016-01-14 14:10:00,84.89,85.15,84.89,85.13,8143.0,59.2254,59.4068,59.2254,59.3928,8143.0
2016-01-14 14:15:00,85.14,85.24,85.02,85.02,30734.0,59.3998,59.4696,59.3161,59.3161,30734.0
2016-01-14 14:20:00,85.03,85.12,85.02,85.11,11136.0,59.323,59.3858,59.3161,59.3789,11136.0
2016-01-14 14:25:00,85.13,85.17,85.07,85.11,4823.0,59.3928,59.4207,59.351,59.3789,4823.0
2016-01-14 14:30:00,85.12,85.3,85.1,85.3,27428.0,59.3858,59.5114,59.3719,59.5114,27428.0
2016-01-14 14:35:00,85.25,85.26,85.0,85.1,19959.0,59.4765,59.4835,59.3021,59.3719,19959.0
2016-01-14 14:40:00,85.12,85.18,85.03,85.07,12898.0,59.3858,59.4277,59.323,59.351,12898.0
2016-01-14 14:45:00,85.1,85.2,85.07,85.12,8306.0,59.3719,59.4416,59.351,59.3858,8306.0
2016-01-14 14:50:00,85.14,85.22,85.11,85.22,49595.0,59.3998,59.4556,59.3789,59.4556,49595.0
2016-01-14 14:55:00,85.24,85.33,85.22,85.28,35274.0,59.4696,59.5323,59.4556,59.4975,35274.0
2016-01-14 15:00:00,85.29,85.3,85.13,85.18,15677.0,59.5044,59.5114,59.3928,59.4277,15677.0
2016-01-14 15:05:00,85.18,85.34,85.17,85.2,12903.0,59.4277,59.5393,59.4207,59.4416,12903.0
2016-01-14 15:10:00,85.21,85.26,85.07,85.11,72574.0,59.4486,59.4835,59.351,59.3789,72574.0
2016-01-14 15:15:00,85.12,85.2,85.08,85.15,33945.0,59.3858,59.4416,59.3579,59.4068,33945.0
2016-01-14 15:20:00,85.16,85.18,85.03,85.07,24278.0,59.4137,59.4277,59.323,59.351,24278.0
2016-01-14 15:25:00,85.1,85.14,85.0,85.04,28865.0,59.3719,59.3998,59.3021,59.33,28865.0
2016-01-14 15:30:00,85.0,85.02,84.69,84.74,26372.0,59.3021,59.3161,59.0858,59.1207,26372.0
2016-01-14 15:35:00,84.75,84.86,84.67,84.68,25653.0,59.1277,59.2044,59.0719,59.0789,25653.0
2016-01-14 15:40:00,84.7,84.87,84.64,84.87,33454.0,59.0928,59.2114,59.051,59.2114,33454.0
2016-01-14 15:45:00,84.89,84.98,84.85,84.85,21790.0,59.2254,59.2882,59.1975,59.1975,21790.0
2016-01-14 15:50:00,84.88,84.98,84.71,84.76,33110.0,59.2184,59.2882,59.0998,59.1347,33110.0
2016-01-14 15:55:00,84.82,84.83,84.6,84.7,78381.0,59.1765,59.1835,59.023,59.0928,78381.0
2016-01-15 09:30:00,82.33,83.35,82.33,82.92,130586.0,57.4393,58.151,57.4393,57.851,130586.0
2016-01-15 09:35:00,82.86,83.31,82.86,83.18,42376.0,57.8091,58.123,57.8091,58.0324,42376.0
2016-01-15 09:40:00,83.21,83.97,83.19,83.74,54878.0,58.0533,58.5835,58.0393,58.423,54878.0
2016-01-15 09:45:00,83.81,84.24,83.75,83.93,43668.0,58.4719,58.7719,58.43,58.5556,43668.0
2016-01-15 09:50:00,83.92,84.07,83.76,83.92,19823.0,58.5486,58.6533,58.437,58.5486,19823.0
2016-01-15 09:55:00,83.78,83.79,83.3,83.35,21237.0,58.451,58.4579,58.1161,58.151,21237.0
2016-01-15 10:00:00,83.35,83.53,83.16,83.34,27739.0,58.151,58.2765,58.0184,58.144,27739.0
2016-01-15 10:05:00,83.29,83.71,83.27,83.64,11993.0,58.1091,58.4021,58.0951,58.3533,11993.0
2016-01-15 10:10:00,83.65,83.79,83.48,83.63,16693.0,58.3603,58.4579,58.2417,58.3463,16693.0
2016-01-15 10:15:00,83.75,83.97,83.72,83.95,6849.0,58.43,58.5835,58.4091,58.5696,6849.0
2016-01-15 10:20:00,83.93,84.22,83.85,84.12,22473.0,58.5556,58.7579,58.4998,58.6882,22473.0
2016-01-15 10:25:00,84.16,84.25,84.03,84.2,7325.0,58.7161,58.7789,58.6254,58.744,7325.0
2016-01-15 10:30:00,84.1,84.53,84.1,84.23,16757.0,58.6742,58.9742,58.6742,58.7649,16757.0
2016-01-15 10:35:00,84.27,84.52,84.27,84.44,10117.0,58.7928,58.9672,58.7928,58.9114,10117.0
2016-01-15 10:40:00,84.46,84.53,84.31,84.44,8505.0,58.9254,58.9742,58.8207,58.9114,8505.0
2016-01-15 10:45:00,84.38,84.43,84.28,84.31,6400.0,58.8696,58.9044,58.7998,58.8207,6400.0
2016-01-15 10:50:00,84.3,84.35,83.84,83.87,21500.0,58.8137,58.8486,58.4928,58.5137,21500.0
2016-01-15 10:55:00,83.86,83.94,83.66,83.66,14402.0,58.5068,58.5626,58.3672,58.3672,14402.0
2016-01-15 11:00:00,83.67,83.8,83.59,83.7,9913.0,58.3742,58.4649,58.3184,58.3951,9913.0
2016-01-15 11:05:00,83.71,83.93,83.71,83.81,5700.0,58.4021,58.5556,58.4021,58.4719,5700.0
2016-01-15 11:10:00,83.8,83.94,83.73,83.9,15874.0,58.4649,58.5626,58.4161,58.5347,15874.0
2016-01-15 11:15:00,83.92,84.05,83.76,83.85,15287.0,58.5486,58.6393,58.437,58.4998,15287.0
2016-01-15 11:20:00,83.84,84.04,83.81,83.85,13541.0,58.4928,58.6323,58.4719,58.4998,13541.0
2016-01-15 11:25:00,83.95,84.15,83.93,83.99,23101.0,58.5696,58.7091,58.5556,58.5975,23101.0
2016-01-15 11:30:00,83.98,84.14,83.91,84.03,12377.0,58.5905,58.7021,58.5417,58.6254,12377.0
2016-01-15 11:35:00,84.03,84.06,83.86,83.9,15717.0,58.6254,58.6463,58.5068,58.5347,15717.0
2016-01-15 11:40:00,83.92,84.01,83.82,83.9,11642.0,58.5486,58.6114,58.4789,58.5347,11642.0
2016-01-15 11:45:00,83.92,84.13,83.92,84.04,6103.0,58.5486,58.6951,58.5486,58.6323,6103.0
2016-01-15 11:50:00,84.02,84.1,83.86,83.91,5357.0,58.6184,58.6742,58.5068,58.5417,5357.0
2016-01-15 11:55:00,83.88,84.0,83.83,83.93,3947.0,58.5207,58.6044,58.4858,58.5556,3947.0
2016-01-15 12:00:00,83.9,83.93,83.66,83.71,6012.0,58.5347,58.5556,58.3672,58.4021,6012.0
2016-01-15 12:05:00,83.76,83.77,83.64,83.7,6185.0,58.437,58.444,58.3533,58.3951,6185.0
2016-01-15 12:10:00,83.72,83.81,83.64,83.64,8773.0,58.4091,58.4719,58.3533,58.3533,8773.0
2016-01-15 12:15:00,83.64,83.64,83.39,83.41,6633.0,58.3533,58.3533,58.1789,58.1928,6633.0
2016-01-15 12:20:00,83.37,83.44,83.21,83.25,7343.0,58.1649,58.2137,58.0533,58.0812,7343.0
2016-01-15 12:25:00,83.2,83.28,83.06,83.15,8133.0,58.0463,58.1021,57.9486,58.0114,8133.0
2016-01-15 12:30:00,83.15,83.15,82.88,82.96,6294.0,58.0114,58.0114,57.823,57.8789,6294.0
2016-01-15 12:35:00,83.0,83.02,82.81,82.81,8515.0,57.9068,57.9207,57.7742,57.7742,8515.0
2016-01-15 12:40:00,82.81,83.05,82.69,83.05,8355.0,57.7742,57.9417,57.6905,57.9417,8355.0
2016-01-15 12:45:00,83.05,83.28,83.03,83.14,6636.0,57.9417,58.1021,57.9277,58.0044,6636.0
2016-01-15 12:50:00,83.2,83.41,83.16,83.41,6976.0,58.0463,58.1928,58.0184,58.1928,6976.0
2016-01-15 12:55:00,83.43,83.51,83.38,83.48,6038.0,58.2068,58.2626,58.1719,58.2417,6038.0
2016-01-15 13:00:00,83.47,83.58,83.38,83.55,26569.0,58.2347,58.3114,58.1719,58.2905,26569.0
2016-01-15 13:05:00,83.55,83.56,83.35,83.38,47266.0,58.2905,58.2975,58.151,58.1719,47266.0
2016-01-15 13:10:00,83.43,83.64,83.42,83.54,8842.0,58.2068,58.3533,58.1998,58.2835,8842.0
2016-01-15 13:15:00,83.55,83.72,83.51,83.71,22477.0,58.2905,58.4091,58.2626,58.4021,22477.0
2016-01-15 13:20:00,83.71,83.76,83.59,83.76,15349.0,58.4021,58.437,58.3184,58.437,15349.0
2016-01-15 13:25:00,83.79,83.79,83.56,83.61,11555.0,58.4579,58.4579,58.2975,58.3323,11555.0
2016-01-15 13:30:00,83.63,83.66,83.5,83.62,17955.0,58.3463,58.3672,58.2556,58.3393,17955.0
2016-01-15 13:35:00,83.59,83.63,83.48,83.58,18206.0,58.3184,58.3463,58.2417,58.3114,18206.0
2016-01-15 13:40:00,83.52,83.81,83.51,83.8,13003.0,58.2696,58.4719,58.2626,58.4649,13003.0
2016-01-15 13:45:00,83.82,83.95,83.78,83.81,15048.0,58.4789,58.5696,58.451,58.4719,15048.0
2016-01-15 13:50:00,83.8,84.04,83.76,83.98,13567.0,58.4649,58.6323,58.437,58.5905,13567.0
2016-01-15 13:55:00,83.97,83.98,83.77,83.84,11031.0,58.5835,58.5905,58.444,58.4928,11031.0
2016-01-15 14:00:00,83.84,83.88,83.7,83.81,17571.0,58.4928,58.5207,58.3951,58.4719,17571.0
2016-01-15 14:05:00,83.79,84.08,83.78,84.06,14378.0,58.4579,58.6603,58.451,58.6463,14378.0
2016-01-15 14:10:00,84.1,84.26,84.03,84.07,18581.0,58.6742,58.7858,58.6254,58.6533,18581.0
2016-01-15 14:15:00,84.06,84.3,83.92,84.26,40520.0,58.6463,58.8137,58.5486,58.7858,40520.0
2016-01-15 14:20:00,84.25,84.28,84.08,84.08,60246.0,58.7789,58.7998,58.6603,58.6603,60246.0
2016-01-15 14:25:00,84.07,84.07,83.83,83.83,13833.0,58.6533,58.6533,58.4858,58.4858,13833.0
2016-01-15 14:30:00,83.83,84.09,83.71,84.05,31741.0,58.4858,58.6672,58.4021,58.6393,31741.0
2016-01-15 14:35:00,84.05,84.18,83.92,84.16,16424.0,58.6393,58.73,58.5486,58.7161,16424.0
2016-01-15 14:40:00,84.17,84.65,84.17,84.46,39230.0,58.723,59.0579,58.723,58.9254,39230.0
2016-01-15 14:45:00,84.47,84.6,84.34,84.5,8595.0,58.9323,59.023,58.8417,58.9533,8595.0
2016-01-15 14:50:00,84.52,85.15,84.43,85.08,45774.0,58.9672,59.4068,58.9044,59.3579,45774.0
2016-01-15 14:55:00,85.1,85.21,84.93,85.18,99752.0,59.3719,59.4486,59.2533,59.4277,99752.0
2016-01-15 15:00:00,85.21,85.31,85.04,85.25,95810.0,59.4486,59.5184,59.33,59.4765,95810.0
2016-01-15 15:05:00,85.25,85.31,84.92,84.92,37123.0,59.4765,59.5184,59.2463,59.2463,37123.0
2016-01-15 15:10:00,84.89,84.89,84.45,84.66,24337.0,59.2254,59.2254,58.9184,59.0649,24337.0
2016-01-15 15:15:00,84.69,84.7,84.32,84.42,19877.0,59.0858,59.0928,58.8277,58.8975,19877.0
2016-01-15 15:20:00,84.39,84.78,84.39,84.78,18743.0,58.8765,59.1486,58.8765,59.1486,18743.0
2016-01-15 15:25:00,84.81,85.0,84.74,84.99,31242.0,59.1696,59.3021,59.1207,59.2951,31242.0
2016-01-15 15:30:00,84.96,84.97,84.68,84.9,21831.0,59.2742,59.2812,59.0789,59.2323,21831.0
2016-01-15 15:35:00,84.88,85.01,84.79,84.79,40244.0,59.2184,59.3091,59.1556,59.1556,40244.0
2016-01-15 15:40:00,84.77,84.77,84.55,84.71,50712.0,59.1416,59.1416,58.9882,59.0998,50712.0
2016-01-15 15:45:00,84.75,84.85,84.66,84.81,39989.0,59.1277,59.1975,59.0649,59.1696,39989.0
2016-01-15 15:50:00,84.81,84.85,84.68,84.71,52052.0,59.1696,59.1975,59.0789,59.0998,52052.0
2016-01-15 15:55:00,84.72,84.79,84.57,84.71,111588.0,59.1068,59.1556,59.0021,59.0998,111588.0
2016-01-19 09:30:00,85.96,86.14,85.44,85.45,55567.0,59.9719,60.0975,59.6091,59.6161,55567.0
2016-01-19 09:35:00,85.5,86.01,85.16,85.81,54617.0,59.6509,60.0068,59.4137,59.8672,54617.0
2016-01-19 09:40:00,85.78,85.94,85.43,85.53,20064.0,59.8463,59.9579,59.6021,59.6719,20064.0
2016-01-19 09:45:00,85.64,85.73,85.2,85.42,9716.0,59.7486,59.8114,59.4416,59.5951,9716.0
2016-01-19 09:50:00,85.36,85.62,85.23,85.57,26254.0,59.5533,59.7347,59.4626,59.6998,26254.0
2016-01-19 09:55:00,85.65,85.98,85.61,85.91,17252.0,59.7556,59.9858,59.7277,59.937,17252.0
2016-01-19 10:00:00,85.93,85.95,85.68,85.93,19417.0,59.9509,59.9649,59.7765,59.9509,19417.0
2016-01-19 10:05:00,85.94,86.28,85.86,85.97,69570.0,59.9579,60.1951,59.9021,59.9789,69570.0
2016-01-19 10:10:00,85.89,85.94,85.68,85.68,13324.0,59.923,59.9579,59.7765,59.7765,13324.0
2016-01-19 10:15:00,85.72,86.0,85.69,85.9,12350.0,59.8044,59.9998,59.7835,59.93,12350.0
2016-01-19 10:20:00,85.86,86.08,85.86,86.07,9278.0,59.9021,60.0556,59.9021,60.0486,9278.0
2016-01-19 10:25:00,86.1,86.2,86.07,86.14,9171.0,60.0696,60.1393,60.0486,60.0975,9171.0
2016-01-19 10:30:00,86.18,86.23,86.05,86.17,35501.0,60.1254,60.1603,60.0347,60.1184,35501.0
2016-01-19 10:35:00,86.15,86.22,85.98,86.0,30534.0,60.1044,60.1533,59.9858,59.9998,30534.0
2016-01-19 10:40:00,85.99,86.33,85.99,86.08,62786.0,59.9928,60.23,59.9928,60.0556,62786.0
2016-01-19 10:45:00,86.09,86.27,86.01,86.17,8436.0,60.0626,60.1882,60.0068,60.1184,8436.0
2016-01-19 10:50:00,86.22,86.29,85.89,86.0,27847.0,60.1533,60.2021,59.923,59.9998,27847.0
2016-01-19 10:55:00,86.0,86.2,86.0,86.01,29893.0,59.9998,60.1393,59.9998,60.0068,29893.0
2016-01-19 11:00:00,86.01,86.16,85.99,86.02,27259.0,60.0068,60.1114,59.9928,60.0137,27259.0
2016-01-19 11:05:00,86.01,86.12,85.98,86.03,36120.0,60.0068,60.0835,59.9858,60.0207,36120.0
2016-01-19 11:10:00,86.06,86.07,85.9,86.0,35663.0,60.0416,60.0486,59.93,59.9998,35663.0
2016-01-19 11:15:00,85.95,86.14,85.95,86.01,36083.0,59.9649,60.0975,59.9649,60.0068,36083.0
2016-01-19 11:20:00,86.03,86.16,86.0,86.06,31347.0,60.0207,60.1114,59.9998,60.0416,31347.0
2016-01-19 11:25:00,86.03,86.34,86.02,86.28,24226.0,60.0207,60.237,60.0137,60.1951,24226.0
2016-01-19 11:30:00,86.31,86.41,86.26,86.27,26777.0,60.2161,60.2858,60.1812,60.1882,26777.0
2016-01-19 11:35:00,86.25,86.48,86.22,86.48,14640.0,60.1742,60.3347,60.1533,60.3347,14640.0
2016-01-19 11:40:00,86.46,86.77,86.44,86.66,39218.0,60.3207,60.537,60.3068,60.4602,39218.0
2016-01-19 11:45:00,86.72,86.76,86.45,86.48,11215.0,60.5021,60.53,60.3137,60.3347,11215.0
2016-01-19 11:50:00,86.42,86.52,86.4,86.43,7050.0,60.2928,60.3626,60.2789,60.2998,7050.0
2016-01-19 11:55:00,86.42,86.61,86.4,86.4,19984.0,60.2928,60.4254,60.2789,60.2789,19984.0
2016-01-19 12:00:00,86.38,86.51,86.3,86.35,15716.0,60.2649,60.3556,60.2091,60.244,15716.0
2016-01-19 12:05:00,86.37,86.45,86.31,86.36,14765.0,60.2579,60.3137,60.2161,60.2509,14765.0
2016-01-19 12:10:00,86.33,86.59,86.31,86.59,14953.0,60.23,60.4114,60.2161,60.4114,14953.0
2016-01-19 12:15:00,86.59,86.62,86.41,86.44,51554.0,60.4114,60.4323,60.2858,60.3068,51554.0
2016-01-19 12:20:00,86.45,86.53,86.32,86.37,29223.0,60.3137,60.3696,60.223,60.2579,29223.0
2016-01-19 12:25:00,86.39,86.58,86.33,86.58,7744.0,60.2719,60.4044,60.23,60.4044,7744.0
2016-01-19 12:30:00,86.59,86.63,86.53,86.62,10112.0,60.4114,60.4393,60.3696,60.4323,10112.0
2016-01-19 12:35:00,86.62,86.72,86.58,86.61,8898.0,60.4323,60.5021,60.4044,60.4254,8898.0
2016-01-19 12:40:00,86.6,86.67,86.42,86.42,8139.0,60.4184,60.4672,60.2928,60.2928,8139.0
2016-01-19 12:45:00,86.46,86.51,86.36,86.47,8300.0,60.3207,60.3556,60.2509,60.3277,8300.0
2016-01-19 12:50:00,86.44,86.46,86.35,86.42,7917.0,60.3068,60.3207,60.244,60.2928,7917.0
2016-01-19 12:55:00,86.42,86.48,86.33,86.33,13769.0,60.2928,60.3347,60.23,60.23,13769.0
2016-01-19 13:00:00,86.35,86.37,86.19,86.19,8021.0,60.244,60.2579,60.1323,60.1323,8021.0
2016-01-19 13:05:00,86.18,86.35,86.14,86.26,6100.0,60.1254,60.244,60.0975,60.1812,6100.0
2016-01-19 13:10:00,86.26,86.4,86.2,86.21,5494.0,60.1812,60.2789,60.1393,60.1463,5494.0
2016-01-19 13:15:00,86.18,86.39,86.15,86.37,13814.0,60.1254,60.2719,60.1044,60.2579,13814.0
2016-01-19 13:20:00,86.35,86.45,86.29,86.32,4968.0,60.244,60.3137,60.2021,60.223,4968.0
2016-01-19 13:25:00,86.31,86.32,86.1,86.11,6850.0,60.2161,60.223,60.0696,60.0765,6850.0
2016-01-19 13:30:00,86.14,86.28,86.13,86.26,4733.0,60.0975,60.1951,60.0905,60.1812,4733.0
2016-01-19 13:35:00,86.28,86.41,86.17,86.41,4156.0,60.1951,60.2858,60.1184,60.2858,4156.0
2016-01-19 13:40:00,86.41,86.44,86.14,86.14,7568.0,60.2858,60.3068,60.0975,60.0975,7568.0
2016-01-19 13:45:00,86.12,86.37,86.12,86.31,4255.0,60.0835,60.2579,60.0835,60.2161,4255.0
2016-01-19 13:50:00,86.3,86.3,86.04,86.04,6658.0,60.2091,60.2091,60.0277,60.0277,6658.0
2016-01-19 13:55:00,86.06,86.34,86.06,86.2,4250.0,60.0416,60.237,60.0416,60.1393,4250.0
2016-01-19 14:00:00,86.2,86.23,86.06,86.08,8127.0,60.1393,60.1603,60.0416,60.0556,8127.0
2016-01-19 14:05:00,86.08,86.09,85.88,85.9,14556.0,60.0556,60.0626,59.9161,59.93,14556.0
2016-01-19 14:10:00,85.9,86.03,85.89,85.96,27071.0,59.93,60.0207,59.923,59.9719,27071.0
2016-01-19 14:15:00,85.93,85.95,85.83,85.92,13349.0,59.9509,59.9649,59.8812,59.944,13349.0
2016-01-19 14:20:00,85.88,85.94,85.71,85.94,16322.0,59.9161,59.9579,59.7975,59.9579,16322.0
2016-01-19 14:25:00,85.92,85.99,85.84,85.99,9684.0,59.944,59.9928,59.8882,59.9928,9684.0
2016-01-19 14:30:00,86.0,86.02,85.94,85.96,14456.0,59.9998,60.0137,59.9579,59.9719,14456.0
2016-01-19 14:35:00,85.98,86.01,85.9,86.01,9265.0,59.9858,60.0068,59.93,60.0068,9265.0
2016-01-19 14:40:00,86.0,86.1,85.81,85.82,31763.0,59.9998,60.0696,59.8672,59.8742,31763.0
2016-01-19 14:45:00,85.83,85.88,85.64,85.74,19074.0,59.8812,59.9161,59.7486,59.8184,19074.0
2016-01-19 14:50:00,85.76,86.06,85.73,86.03,40077.0,59.8323,60.0416,59.8114,60.0207,40077.0
2016-01-19 14:55:00,86.03,86.04,85.87,86.02,9578.0,60.0207,60.0277,59.9091,60.0137,9578.0
2016-01-19 15:00:00,86.02,86.22,85.95,86.21,45112.0,60.0137,60.1533,59.9649,60.1463,45112.0
2016-01-19 15:05:00,86.22,86.25,86.12,86.16,61824.0,60.1533,60.1742,60.0835,60.1114,61824.0
2016-01-19 15:10:00,86.21,86.23,86.02,86.1,17169.0,60.1463,60.1603,60.0137,60.0696,17169.0
2016-01-19 15:15:00,86.1,86.15,85.95,86.03,19858.0,60.0696,60.1044,59.9649,60.0207,19858.0
2016-01-19 15:20:00,86.05,86.35,86.0,86.2,32446.0,60.0347,60.244,59.9998,60.1393,32446.0
2016-01-19 15:25:00,86.22,86.39,86.22,86.24,54484.0,60.1533,60.2719,60.1533,60.1672,54484.0
2016-01-19 15:30:00,86.25,86.44,86.16,86.23,25165.0,60.1742,60.3068,60.1114,60.1603,25165.0
2016-01-19 15:35:00,86.23,86.34,85.98,86.09,38139.0,60.1603,60.237,59.9858,60.0626,38139.0
2016-01-19 15:40:00,86.1,86.31,86.0,86.2,30264.0,60.0696,60.2161,59.9998,60.1393,30264.0
2016-01-19 15:45:00,86.19,86.31,86.01,86.3,82690.0,60.1323,60.2161,60.0068,60.2091,82690.0
2016-01-19 15:50:00,86.38,86.46,86.14,86.22,91097.0,60.2649,60.3207,60.0975,60.1533,91097.0
2016-01-19 15:55:00,86.22,86.23,86.05,86.1,120572.0,60.1533,60.1603,60.0347,60.0696,120572.0
2016-01-20 09:30:00,85.3,85.75,84.4,84.8,46062.0,59.5114,59.8254,58.8835,59.1626,46062.0
2016-01-20 09:35:00,84.81,84.96,84.35,84.44,19408.0,59.1696,59.2742,58.8486,58.9114,19408.0
2016-01-20 09:40:00,84.43,85.03,84.43,85.03,17926.0,58.9044,59.323,58.9044,59.323,17926.0
2016-01-20 09:45:00,85.07,85.11,84.75,84.78,27260.0,59.351,59.3789,59.1277,59.1486,27260.0
2016-01-20 09:50:00,84.81,84.97,84.77,84.85,30174.0,59.1696,59.2812,59.1416,59.1975,30174.0
2016-01-20 09:55:00,84.86,85.06,84.68,84.95,29370.0,59.2044,59.344,59.0789,59.2672,29370.0
2016-01-20 10:00:00,84.9,85.01,84.7,84.97,20742.0,59.2323,59.3091,59.0928,59.2812,20742.0
2016-01-20 10:05:00,84.96,85.28,84.92,85.28,40504.0,59.2742,59.4975,59.2463,59.4975,40504.0
2016-01-20 10:10:00,85.27,85.45,85.18,85.26,46671.0,59.4905,59.6161,59.4277,59.4835,46671.0
2016-01-20 10:15:00,85.26,85.44,85.11,85.19,21218.0,59.4835,59.6091,59.3789,59.4347,21218.0
2016-01-20 10:20:00,85.21,85.45,85.2,85.45,23398.0,59.4486,59.6161,59.4416,59.6161,23398.0
2016-01-20 10:25:00,85.47,85.6,85.26,85.51,23360.0,59.63,59.7207,59.4835,59.6579,23360.0
2016-01-20 10:30:00,85.47,85.55,85.22,85.22,10477.0,59.63,59.6858,59.4556,59.4556,10477.0
2016-01-20 10:35:00,85.22,85.24,85.04,85.13,13769.0,59.4556,59.4696,59.33,59.3928,13769.0
2016-01-20 10:40:00,85.12,85.24,84.98,85.2,17330.0,59.3858,59.4696,59.2882,59.4416,17330.0
2016-01-20 10:45:00,85.2,85.24,85.06,85.11,18965.0,59.4416,59.4696,59.344,59.3789,18965.0
2016-01-20 10:50:00,85.12,85.21,84.92,84.92,9400.0,59.3858,59.4486,59.2463,59.2463,9400.0
2016-01-20 10:55:00,84.86,84.89,84.74,84.77,9776.0,59.2044,59.2254,59.1207,59.1416,9776.0
2016-01-20 11:00:00,84.8,84.98,84.75,84.83,8845.0,59.1626,59.2882,59.1277,59.1835,8845.0
2016-01-20 11:05:00,84.88,84.99,84.61,84.7,12500.0,59.2184,59.2951,59.03,59.0928,12500.0
2016-01-20 11:10:00,84.69,85.36,84.69,85.21,37563.0,59.0858,59.5533,59.0858,59.4486,37563.0
2016-01-20 11:15:00,85.24,85.32,85.04,85.2,5668.0,59.4696,59.5254,59.33,59.4416,5668.0
2016-01-20 11:20:00,85.22,85.23,84.91,84.91,7421.0,59.4556,59.4626,59.2393,59.2393,7421.0
2016-01-20 11:25:00,84.9,84.93,84.69,84.84,11002.0,59.2323,59.2533,59.0858,59.1905,11002.0
2016-01-20 11:30:00,84.78,84.95,84.75,84.89,6200.0,59.1486,59.2672,59.1277,59.2254,6200.0
2016-01-20 11:35:00,84.81,84.9,84.63,84.63,10928.0,59.1696,59.2323,59.044,59.044,10928.0
2016-01-20 11:40:00,84.62,84.71,84.44,84.51,8322.0,59.037,59.0998,58.9114,58.9603,8322.0
2016-01-20 11:45:00,84.44,84.58,84.41,84.41,4534.0,58.9114,59.0091,58.8905,58.8905,4534.0
2016-01-20 11:50:00,84.36,84.48,84.25,84.25,6500.0,58.8556,58.9393,58.7789,58.7789,6500.0
2016-01-20 11:55:00,84.21,84.29,84.09,84.09,19747.0,58.751,58.8068,58.6672,58.6672,19747.0
2016-01-20 12:00:00,84.09,84.21,83.96,83.97,22464.0,58.6672,58.751,58.5765,58.5835,22464.0
2016-01-20 12:05:00,83.96,83.98,83.62,83.75,23555.0,58.5765,58.5905,58.3393,58.43,23555.0
2016-01-20 12:10:00,83.69,83.76,83.64,83.75,10586.0,58.3882,58.437,58.3533,58.43,10586.0
2016-01-20 12:15:00,83.71,83.84,83.68,83.83,12757.0,58.4021,58.4928,58.3812,58.4858,12757.0
2016-01-20 12:20:00,83.83,83.86,83.12,83.28,49635.0,58.4858,58.5068,57.9905,58.1021,49635.0
2016-01-20 12:25:00,83.29,83.34,83.18,83.2,16816.0,58.1091,58.144,58.0324,58.0463,16816.0
2016-01-20 12:30:00,83.24,83.33,83.17,83.31,27715.0,58.0742,58.137,58.0254,58.123,27715.0
2016-01-20 12:35:00,83.31,83.52,83.25,83.38,23586.0,58.123,58.2696,58.0812,58.1719,23586.0
2016-01-20 12:40:00,83.36,83.53,83.36,83.44,27982.0,58.1579,58.2765,58.1579,58.2137,27982.0
2016-01-20 12:45:00,83.39,83.42,83.24,83.31,6858.0,58.1789,58.1998,58.0742,58.123,6858.0
2016-01-20 12:50:00,83.27,83.56,83.27,83.53,15697.0,58.0951,58.2975,58.0951,58.2765,15697.0
2016-01-20 12:55:00,83.51,83.79,83.51,83.77,10123.0,58.2626,58.4579,58.2626,58.444,10123.0
2016-01-20 13:00:00,83.74,83.95,83.66,83.85,13109.0,58.423,58.5696,58.3672,58.4998,13109.0
2016-01-20 13:05:00,83.82,83.85,83.69,83.8,33402.0,58.4789,58.4998,58.3882,58.4649,33402.0
2016-01-20 13:10:00,83.83,84.0,83.72,83.93,31553.0,58.4858,58.6044,58.4091,58.5556,31553.0
2016-01-20 13:15:00,83.89,83.89,83.44,83.44,4775.0,58.5277,58.5277,58.2137,58.2137,4775.0
2016-01-20 13:20:00,83.48,83.77,83.39,83.73,4474.0,58.2417,58.444,58.1789,58.4161,4474.0
2016-01-20 13:25:00,83.7,83.78,83.5,83.64,14727.0,58.3951,58.451,58.2556,58.3533,14727.0
2016-01-20 13:30:00,83.64,83.81,83.58,83.78,10879.0,58.3533,58.4719,58.3114,58.451,10879.0
2016-01-20 13:35:00,83.67,83.82,83.58,83.77,17336.0,58.3742,58.4789,58.3114,58.444,17336.0
2016-01-20 13:40:00,83.8,84.04,83.75,84.02,7706.0,58.4649,58.6323,58.43,58.6184,7706.0
2016-01-20 13:45:00,84.08,84.3,84.01,84.08,32820.0,58.6603,58.8137,58.6114,58.6603,32820.0
2016-01-20 13:50:00,84.07,84.18,84.02,84.09,21178.0,58.6533,58.73,58.6184,58.6672,21178.0
2016-01-20 13:55:00,84.13,84.35,83.93,84.25,59319.0,58.6951,58.8486,58.5556,58.7789,59319.0
2016-01-20 14:00:00,84.21,84.27,84.02,84.09,27183.0,58.751,58.7928,58.6184,58.6672,27183.0
2016-01-20 14:05:00,84.11,84.25,83.98,84.13,14786.0,58.6812,58.7789,58.5905,58.6951,14786.0
2016-01-20 14:10:00,84.11,84.2,84.02,84.1,45459.0,58.6812,58.744,58.6184,58.6742,45459.0
2016-01-20 14:15:00,84.06,84.11,83.95,84.0,26259.0,58.6463,58.6812,58.5696,58.6044,26259.0
2016-01-20 14:20:00,84.01,84.1,83.87,84.0,26166.0,58.6114,58.6742,58.5137,58.6044,26166.0
2016-01-20 14:25:00,84.0,84.0,83.74,83.79,12833.0,58.6044,58.6044,58.423,58.4579,12833.0
2016-01-20 14:30:00,83.81,83.85,83.59,83.71,8756.0,58.4719,58.4998,58.3184,58.4021,8756.0
2016-01-20 14:35:00,83.73,83.88,83.55,83.88,22423.0,58.4161,58.5207,58.2905,58.5207,22423.0
2016-01-20 14:40:00,83.88,84.0,83.84,83.89,34728.0,58.5207,58.6044,58.4928,58.5277,34728.0
2016-01-20 14:45:00,83.83,84.0,83.79,83.96,40053.0,58.4858,58.6044,58.4579,58.5765,40053.0
2016-01-20 14:50:00,83.99,84.21,83.93,84.13,60719.0,58.5975,58.751,58.5556,58.6951,60719.0
2016-01-20 14:55:00,84.15,84.26,84.01,84.02,41377.0,58.7091,58.7858,58.6114,58.6184,41377.0
2016-01-20 15:00:00,84.05,84.3,83.96,84.27,32379.0,58.6393,58.8137,58.5765,58.7928,32379.0
2016-01-20 15:05:00,84.3,84.49,84.3,84.42,41891.0,58.8137,58.9463,58.8137,58.8975,41891.0
2016-01-20 15:10:00,84.42,84.58,84.41,84.55,39310.0,58.8975,59.0091,58.8905,58.9882,39310.0
2016-01-20 15:15:00,84.58,85.16,84.57,85.05,36174.0,59.0091,59.4137,59.0021,59.337,36174.0
2016-01-20 15:20:00,85.06,85.26,84.94,85.22,41542.0,59.344,59.4835,59.2603,59.4556,41542.0
2016-01-20 15:25:00,85.23,85.41,85.16,85.34,50809.0,59.4626,59.5882,59.4137,59.5393,50809.0
2016-01-20 15:30:00,85.35,85.39,85.06,85.06,82276.0,59.5463,59.5742,59.344,59.344,82276.0
2016-01-20 15:35:00,85.08,85.17,84.91,85.01,70623.0,59.3579,59.4207,59.2393,59.3091,70623.0
2016-01-20 15:40:00,85.0,85.01,84.73,84.86,49662.0,59.3021,59.3091,59.1137,59.2044,49662.0
2016-01-20 15:45:00,84.82,84.83,84.27,84.36,66416.0,59.1765,59.1835,58.7928,58.8556,66416.0
2016-01-20 15:50:00,84.36,84.45,84.31,84.42,129929.0,58.8556,58.9184,58.8207,58.8975,129929.0
2016-01-20 15:55:00,84.4,84.41,84.11,84.18,121689.0,58.8835,58.8905,58.6812,58.73,121689.0
2016-01-21 09:30:00,84.49,85.04,84.08,84.26,26120.0,58.9463,59.33,58.6603,58.7858,26120.0
2016-01-21 09:35:00,84.51,84.87,84.19,84.2,12521.0,58.9603,59.2114,58.737,58.744,12521.0
2016-01-21 09:40:00,84.1,84.32,83.25,83.42,72567.0,58.6742,58.8277,58.0812,58.1998,72567.0
2016-01-21 09:45:00,83.45,83.63,83.1,83.31,44804.0,58.2207,58.3463,57.9765,58.123,44804.0
2016-01-21 09:50:00,83.36,83.85,83.36,83.72,37881.0,58.1579,58.4998,58.1579,58.4091,37881.0
2016-01-21 09:55:00,83.82,84.18,83.82,84.09,57557.0,58.4789,58.73,58.4789,58.6672,57557.0
2016-01-21 10:00:00,84.13,84.47,84.08,84.4,79890.0,58.6951,58.9323,58.6603,58.8835,79890.0
2016-01-21 10:05:00,84.4,84.48,84.2,84.41,41170.0,58.8835,58.9393,58.744,58.8905,41170.0
2016-01-21 10:10:00,84.4,84.5,84.35,84.48,79408.0,58.8835,58.9533,58.8486,58.9393,79408.0
2016-01-21 10:15:00,84.49,84.93,83.98,84.0,130476.0,58.9463,59.2533,58.5905,58.6044,130476.0
2016-01-21 10:20:00,83.97,84.02,83.73,83.73,43185.0,58.5835,58.6184,58.4161,58.4161,43185.0
2016-01-21 10:25:00,83.77,84.23,83.77,83.97,12855.0,58.444,58.7649,58.444,58.5835,12855.0
2016-01-21 10:30:00,83.99,84.1,83.77,84.1,15230.0,58.5975,58.6742,58.444,58.6742,15230.0
2016-01-21 10:35:00,84.26,84.63,84.25,84.48,505394.0,58.7858,59.044,58.7789,58.9393,505394.0
2016-01-21 10:40:00,84.5,84.89,84.42,84.89,13434.0,58.9533,59.2254,58.8975,59.2254,13434.0
2016-01-21 10:45:00,84.83,85.24,84.83,85.0,39656.0,59.1835,59.4696,59.1835,59.3021,39656.0
2016-01-21 10:50:00,85.0,85.06,84.81,84.99,18568.0,59.3021,59.344,59.1696,59.2951,18568.0
2016-01-21 10:55:00,84.91,84.95,84.71,84.77,24494.0,59.2393,59.2672,59.0998,59.1416,24494.0
2016-01-21 11:00:00,84.82,84.93,84.62,84.85,12199.0,59.1765,59.2533,59.037,59.1975,12199.0
2016-01-21 11:05:00,84.88,84.91,84.71,84.78,12109.0,59.2184,59.2393,59.0998,59.1486,12109.0
2016-01-21 11:10:00,84.82,84.91,84.7,84.88,13894.0,59.1765,59.2393,59.0928,59.2184,13894.0
2016-01-21 11:15:00,84.84,84.9,84.66,84.69,6288.0,59.1905,59.2323,59.0649,59.0858,6288.0
2016-01-21 11:20:00,84.61,84.61,84.23,84.26,8629.0,59.03,59.03,58.7649,58.7858,8629.0
2016-01-21 11:25:00,84.27,84.29,84.05,84.13,10888.0,58.7928,58.8068,58.6393,58.6951,10888.0
2016-01-21 11:30:00,84.2,84.24,84.08,84.11,13333.0,58.744,58.7719,58.6603,58.6812,13333.0
2016-01-21 11:35:00,84.12,84.36,84.12,84.2,35084.0,58.6882,58.8556,58.6882,58.744,35084.0
2016-01-21 11:40:00,84.2,84.2,83.86,83.93,12694.0,58.744,58.744,58.5068,58.5556,12694.0
2016-01-21 11:45:00,83.87,84.08,83.87,84.08,43367.0,58.5137,58.6603,58.5137,58.6603,43367.0
2016-01-21 11:50:00,84.09,84.17,83.98,84.1,8034.0,58.6672,58.723,58.5905,58.6742,8034.0
2016-01-21 11:55:00,84.12,84.56,84.11,84.43,5322.0,58.6882,58.9951,58.6812,58.9044,5322.0
2016-01-21 12:00:00,84.4,84.5,84.4,84.45,15237.0,58.8835,58.9533,58.8835,58.9184,15237.0
2016-01-21 12:05:00,84.44,84.49,84.35,84.39,9942.0,58.9114,58.9463,58.8486,58.8765,9942.0
2016-01-21 12:10:00,84.42,84.43,84.11,84.11,5846.0,58.8975,58.9044,58.6812,58.6812,5846.0
2016-01-21 12:15:00,84.16,84.26,84.06,84.06,5983.0,58.7161,58.7858,58.6463,58.6463,5983.0
2016-01-21 12:20:00,84.09,84.09,83.87,83.87,3555.0,58.6672,58.6672,58.5137,58.5137,3555.0
2016-01-21 12:25:00,83.89,84.03,83.88,83.99,9716.0,58.5277,58.6254,58.5207,58.5975,9716.0
2016-01-21 12:30:00,84.0,84.04,83.86,83.97,11726.0,58.6044,58.6323,58.5068,58.5835,11726.0
2016-01-21 12:35:00,83.97,84.05,83.95,83.96,8440.0,58.5835,58.6393,58.5696,58.5765,8440.0
2016-01-21 12:40:00,83.97,84.05,83.9,83.91,12650.0,58.5835,58.6393,58.5347,58.5417,12650.0
2016-01-21 12:45:00,83.91,83.98,83.83,83.91,5303.0,58.5417,58.5905,58.4858,58.5417,5303.0
2016-01-21 12:50:00,83.97,83.99,83.85,83.88,4800.0,58.5835,58.5975,58.4998,58.5207,4800.0
2016-01-21 12:55:00,83.86,83.92,83.81,83.88,8043.0,58.5068,58.5486,58.4719,58.5207,8043.0
2016-01-21 13:00:00,83.87,84.13,83.87,84.07,11302.0,58.5137,58.6951,58.5137,58.6533,11302.0
2016-01-21 13:05:00,84.11,84.2,84.08,84.2,5340.0,58.6812,58.744,58.6603,58.744,5340.0
2016-01-21 13:10:00,84.25,84.26,84.03,84.05,6050.0,58.7789,58.7858,58.6254,58.6393,6050.0
2016-01-21 13:15:00,84.02,84.16,83.97,84.1,7457.0,58.6184,58.7161,58.5835,58.6742,7457.0
2016-01-21 13:20:00,84.1,84.1,83.82,83.86,9891.0,58.6742,58.6742,58.4789,58.5068,9891.0
2016-01-21 13:25:00,83.82,83.91,83.77,83.79,8387.0,58.4789,58.5417,58.444,58.4579,8387.0
2016-01-21 13:30:00,83.79,83.85,83.59,83.63,22987.0,58.4579,58.4998,58.3184,58.3463,22987.0
2016-01-21 13:35:00,83.62,83.66,83.42,83.53,20267.0,58.3393,58.3672,58.1998,58.2765,20267.0
2016-01-21 13:40:00,83.52,83.68,83.49,83.6,7617.0,58.2696,58.3812,58.2486,58.3254,7617.0
2016-01-21 13:45:00,83.57,83.65,83.47,83.5,61665.0,58.3044,58.3603,58.2347,58.2556,61665.0
2016-01-21 13:50:00,83.52,83.52,83.28,83.29,7861.0,58.2696,58.2696,58.1021,58.1091,7861.0
2016-01-21 13:55:00,83.34,83.43,83.26,83.31,27939.0,58.144,58.2068,58.0882,58.123,27939.0
2016-01-21 14:00:00,83.31,83.44,83.23,83.33,215077.0,58.123,58.2137,58.0672,58.137,215077.0
2016-01-21 14:05:00,83.39,83.47,83.17,83.19,243534.0,58.1789,58.2347,58.0254,58.0393,243534.0
2016-01-21 14:10:00,83.11,83.11,82.63,82.68,36629.0,57.9835,57.9835,57.6486,57.6835,36629.0
2016-01-21 14:15:00,82.7,82.7,82.43,82.45,30707.0,57.6975,57.6975,57.5091,57.5231,30707.0
2016-01-21 14:20:00,82.43,82.61,82.38,82.43,80709.0,57.5091,57.6347,57.4742,57.5091,80709.0
2016-01-21 14:25:00,82.42,82.52,82.37,82.47,69271.0,57.5021,57.5719,57.4672,57.537,69271.0
2016-01-21 14:30:00,82.48,82.52,82.33,82.33,113036.0,57.544,57.5719,57.4393,57.4393,113036.0
2016-01-21 14:35:00,82.36,82.39,82.26,82.3,75552.0,57.4603,57.4812,57.3905,57.4184,75552.0
2016-01-21 14:40:00,82.3,82.4,82.26,82.3,67189.0,57.4184,57.4882,57.3905,57.4184,67189.0
2016-01-21 14:45:00,82.28,82.33,81.87,82.0,33899.0,57.4044,57.4393,57.1184,57.2091,33899.0
2016-01-21 14:50:00,81.99,82.32,81.99,82.31,24088.0,57.2021,57.4324,57.2021,57.4254,24088.0
2016-01-21 14:55:00,82.33,82.49,82.24,82.33,57905.0,57.4393,57.551,57.3765,57.4393,57905.0
2016-01-21 15:00:00,82.33,82.43,82.14,82.14,23382.0,57.4393,57.5091,57.3068,57.3068,23382.0
2016-01-21 15:05:00,82.19,82.22,82.02,82.12,21910.0,57.3417,57.3626,57.2231,57.2928,21910.0
2016-01-21 15:10:00,82.14,82.42,82.11,82.31,35533.0,57.3068,57.5021,57.2858,57.4254,35533.0
2016-01-21 15:15:00,82.31,82.36,82.12,82.16,26018.0,57.4254,57.4603,57.2928,57.3207,26018.0
2016-01-21 15:20:00,82.14,82.26,82.08,82.26,27286.0,57.3068,57.3905,57.2649,57.3905,27286.0
2016-01-21 15:25:00,82.25,82.33,82.21,82.28,18947.0,57.3835,57.4393,57.3556,57.4044,18947.0
2016-01-21 15:30:00,82.27,82.58,82.26,82.51,24992.0,57.3975,57.6137,57.3905,57.5649,24992.0
2016-01-21 15:35:00,82.52,82.61,82.41,82.52,62098.0,57.5719,57.6347,57.4951,57.5719,62098.0
2016-01-21 15:40:00,82.51,82.51,82.33,82.39,83688.0,57.5649,57.5649,57.4393,57.4812,83688.0
2016-01-21 15:45:00,82.41,82.42,82.05,82.1,88630.0,57.4951,57.5021,57.244,57.2789,88630.0
2016-01-21 15:50:00,82.13,82.21,82.09,82.14,108709.0,57.2998,57.3556,57.2719,57.3068,108709.0
2016-01-21 15:55:00,82.14,82.16,81.88,81.97,166175.0,57.3068,57.3207,57.1254,57.1882,166175.0
2016-01-22 09:30:00,83.57,84.82,83.0,84.35,101686.0,58.3044,59.1765,57.9068,58.8486,101686.0
2016-01-22 09:35:00,84.2,84.38,83.73,84.05,41678.0,58.744,58.8696,58.4161,58.6393,41678.0
2016-01-22 09:40:00,83.97,84.2,83.64,84.08,19631.0,58.5835,58.744,58.3533,58.6603,19631.0
2016-01-22 09:45:00,84.07,84.32,83.81,84.01,54855.0,58.6533,58.8277,58.4719,58.6114,54855.0
2016-01-22 09:50:00,84.07,84.16,83.81,83.87,16400.0,58.6533,58.7161,58.4719,58.5137,16400.0
2016-01-22 09:55:00,83.86,83.86,83.52,83.52,18800.0,58.5068,58.5068,58.2696,58.2696,18800.0
2016-01-22 10:00:00,83.59,84.1,83.58,83.96,19603.0,58.3184,58.6742,58.3114,58.5765,19603.0
2016-01-22 10:05:00,83.95,83.96,83.57,83.65,25493.0,58.5696,58.5765,58.3044,58.3603,25493.0
2016-01-22 10:10:00,83.63,83.7,83.4,83.47,41307.0,58.3463,58.3951,58.1858,58.2347,41307.0
2016-01-22 10:15:00,83.45,83.59,83.4,83.47,23125.0,58.2207,58.3184,58.1858,58.2347,23125.0
2016-01-22 10:20:00,83.49,83.61,83.35,83.46,69192.0,58.2486,58.3323,58.151,58.2277,69192.0
2016-01-22 10:25:00,83.42,83.59,83.4,83.41,36998.0,58.1998,58.3184,58.1858,58.1928,36998.0
2016-01-22 10:30:00,83.44,83.83,83.33,83.81,41687.0,58.2137,58.4858,58.137,58.4719,41687.0
2016-01-22 10:35:00,83.83,83.85,83.64,83.78,20396.0,58.4858,58.4998,58.3533,58.451,20396.0
2016-01-22 10:40:00,83.74,84.0,83.73,83.89,37874.0,58.423,58.6044,58.4161,58.5277,37874.0
2016-01-22 10:45:00,83.92,83.95,83.72,83.81,17512.0,58.5486,58.5696,58.4091,58.4719,17512.0
2016-01-22 10:50:00,83.81,84.06,83.81,83.98,37393.0,58.4719,58.6463,58.4719,58.5905,37393.0
2016-01-22 10:55:00,84.0,84.08,83.96,84.05,9088.0,58.6044,58.6603,58.5765,58.6393,9088.0
2016-01-22 11:00:00,84.01,84.13,83.98,84.04,28802.0,58.6114,58.6951,58.5905,58.6323,28802.0
2016-01-22 11:05:00,84.04,84.06,84.0,84.03,20500.0,58.6323,58.6463,58.6044,58.6254,20500.0
2016-01-22 11:10:00,84.02,84.03,83.97,84.0,14000.0,58.6184,58.6254,58.5835,58.6044,14000.0
2016-01-22 11:15:00,83.99,84.0,83.85,83.86,14089.0,58.5975,58.6044,58.4998,58.5068,14089.0
2016-01-22 11:20:00,83.85,83.93,83.79,83.81,6832.0,58.4998,58.5556,58.4579,58.4719,6832.0
2016-01-22 11:25:00,83.8,83.86,83.78,83.82,5600.0,58.4649,58.5068,58.451,58.4789,5600.0
2016-01-22 11:30:00,83.83,83.84,83.63,83.66,7295.0,58.4858,58.4928,58.3463,58.3672,7295.0
2016-01-22 11:35:00,83.6,83.64,83.43,83.47,16337.0,58.3254,58.3533,58.2068,58.2347,16337.0
2016-01-22 11:40:00,83.47,83.63,83.4,83.4,13189.0,58.2347,58.3463,58.1858,58.1858,13189.0
2016-01-22 11:45:00,83.4,83.56,83.33,83.37,14465.0,58.1858,58.2975,58.137,58.1649,14465.0
2016-01-22 11:50:00,83.31,83.51,83.27,83.43,6600.0,58.123,58.2626,58.0951,58.2068,6600.0
2016-01-22 11:55:00,83.4,83.45,83.35,83.38,5720.0,58.1858,58.2207,58.151,58.1719,5720.0
2016-01-22 12:00:00,83.34,83.59,83.32,83.52,16746.0,58.144,58.3184,58.13,58.2696,16746.0
2016-01-22 12:05:00,83.57,83.84,83.57,83.71,14181.0,58.3044,58.4928,58.3044,58.4021,14181.0
2016-01-22 12:10:00,83.71,83.74,83.58,83.65,8933.0,58.4021,58.423,58.3114,58.3603,8933.0
2016-01-22 12:15:00,83.61,83.68,83.58,83.58,11333.0,58.3323,58.3812,58.3114,58.3114,11333.0
2016-01-22 12:20:00,83.61,83.7,83.5,83.58,11079.0,58.3323,58.3951,58.2556,58.3114,11079.0
2016-01-22 12:25:00,83.57,83.59,83.53,83.59,6330.0,58.3044,58.3184,58.2765,58.3184,6330.0
2016-01-22 12:30:00,83.59,83.71,83.56,83.67,8252.0,58.3184,58.4021,58.2975,58.3742,8252.0
2016-01-22 12:35:00,83.64,83.73,83.64,83.68,13138.0,58.3533,58.4161,58.3533,58.3812,13138.0
2016-01-22 12:40:00,83.68,83.72,83.59,83.65,10465.0,58.3812,58.4091,58.3184,58.3603,10465.0
2016-01-22 12:45:00,83.63,83.67,83.56,83.66,5649.0,58.3463,58.3742,58.2975,58.3672,5649.0
2016-01-22 12:50:00,83.64,83.68,83.55,83.68,7852.0,58.3533,58.3812,58.2905,58.3812,7852.0
2016-01-22 12:55:00,83.66,83.73,83.66,83.73,8816.0,58.3672,58.4161,58.3672,58.4161,8816.0
2016-01-22 13:00:00,83.72,83.72,83.65,83.72,10405.0,58.4091,58.4091,58.3603,58.4091,10405.0
2016-01-22 13:05:00,83.7,83.73,83.66,83.71,12509.0,58.3951,58.4161,58.3672,58.4021,12509.0
2016-01-22 13:10:00,83.71,83.72,83.56,83.64,13424.0,58.4021,58.4091,58.2975,58.3533,13424.0
2016-01-22 13:15:00,83.61,83.72,83.58,83.7,9199.0,58.3323,58.4091,58.3114,58.3951,9199.0
2016-01-22 13:20:00,83.7,83.78,83.69,83.77,26813.0,58.3951,58.451,58.3882,58.444,26813.0
2016-01-22 13:25:00,83.8,83.89,83.78,83.84,8047.0,58.4649,58.5277,58.451,58.4928,8047.0
2016-01-22 13:30:00,83.84,83.95,83.82,83.9,5251.0,58.4928,58.5696,58.4789,58.5347,5251.0
2016-01-22 13:35:00,83.89,84.0,83.84,83.84,8432.0,58.5277,58.6044,58.4928,58.4928,8432.0
2016-01-22 13:40:00,83.84,83.9,83.82,83.85,7825.0,58.4928,58.5347,58.4789,58.4998,7825.0
2016-01-22 13:45:00,83.83,83.97,83.81,83.97,6068.0,58.4858,58.5835,58.4719,58.5835,6068.0
2016-01-22 13:50:00,83.98,84.09,83.98,84.03,9134.0,58.5905,58.6672,58.5905,58.6254,9134.0
2016-01-22 13:55:00,84.01,84.13,83.97,84.1,6791.0,58.6114,58.6951,58.5835,58.6742,6791.0
2016-01-22 14:00:00,84.09,84.43,84.05,84.41,26449.0,58.6672,58.9044,58.6393,58.8905,26449.0
2016-01-22 14:05:00,84.42,84.58,84.42,84.58,13668.0,58.8975,59.0091,58.8975,59.0091,13668.0
2016-01-22 14:10:00,84.56,84.67,84.44,84.67,14808.0,58.9951,59.0719,58.9114,59.0719,14808.0
2016-01-22 14:15:00,84.64,84.84,84.63,84.83,10834.0,59.051,59.1905,59.044,59.1835,10834.0
2016-01-22 14:20:00,84.85,84.9,84.75,84.78,20401.0,59.1975,59.2323,59.1277,59.1486,20401.0
2016-01-22 14:25:00,84.78,84.79,84.59,84.68,18659.0,59.1486,59.1556,59.0161,59.0789,18659.0
2016-01-22 14:30:00,84.68,84.78,84.59,84.72,11004.0,59.0789,59.1486,59.0161,59.1068,11004.0
2016-01-22 14:35:00,84.72,84.8,84.62,84.65,33618.0,59.1068,59.1626,59.037,59.0579,33618.0
2016-01-22 14:40:00,84.65,84.74,84.55,84.56,36861.0,59.0579,59.1207,58.9882,58.9951,36861.0
2016-01-22 14:45:00,84.55,84.66,84.55,84.62,12864.0,58.9882,59.0649,58.9882,59.037,12864.0
2016-01-22 14:50:00,84.58,84.67,84.52,84.58,6985.0,59.0091,59.0719,58.9672,59.0091,6985.0
2016-01-22 14:55:00,84.58,84.63,84.53,84.58,7451.0,59.0091,59.044,58.9742,59.0091,7451.0
2016-01-22 15:00:00,84.58,84.64,84.49,84.54,12104.0,59.0091,59.051,58.9463,58.9812,12104.0
2016-01-22 15:05:00,84.51,84.56,84.43,84.45,8965.0,58.9603,58.9951,58.9044,58.9184,8965.0
2016-01-22 15:10:00,84.45,84.46,84.33,84.41,15060.0,58.9184,58.9254,58.8347,58.8905,15060.0
2016-01-22 15:15:00,84.4,84.59,84.4,84.5,8296.0,58.8835,59.0161,58.8835,58.9533,8296.0
2016-01-22 15:20:00,84.5,84.58,84.39,84.43,13205.0,58.9533,59.0091,58.8765,58.9044,13205.0
2016-01-22 15:25:00,84.4,84.51,84.37,84.49,21914.0,58.8835,58.9603,58.8626,58.9463,21914.0
2016-01-22 15:30:00,84.5,84.57,84.4,84.53,20270.0,58.9533,59.0021,58.8835,58.9742,20270.0
2016-01-22 15:35:00,84.54,84.78,84.52,84.72,34590.0,58.9812,59.1486,58.9672,59.1068,34590.0
2016-01-22 15:40:00,84.7,84.78,84.69,84.76,37879.0,59.0928,59.1486,59.0858,59.1347,37879.0
2016-01-22 15:45:00,84.75,84.88,84.75,84.88,43686.0,59.1277,59.2184,59.1277,59.2184,43686.0
2016-01-22 15:50:00,84.85,84.86,84.76,84.82,71417.0,59.1975,59.2044,59.1347,59.1765,71417.0
2016-01-22 15:55:00,84.82,84.87,84.72,84.74,104552.0,59.1765,59.2114,59.1068,59.1207,104552.0
2016-01-25 09:30:00,84.59,85.21,84.5,85.21,32733.0,59.0161,59.4486,58.9533,59.4486,32733.0
2016-01-25 09:35:00,85.13,85.88,85.13,85.66,54772.0,59.3928,59.9161,59.3928,59.7626,54772.0
2016-01-25 09:40:00,85.55,85.69,85.33,85.69,25724.0,59.6858,59.7835,59.5323,59.7835,25724.0
2016-01-25 09:45:00,85.69,85.74,85.44,85.58,14682.0,59.7835,59.8184,59.6091,59.7068,14682.0
2016-01-25 09:50:00,85.51,85.62,85.45,85.55,13160.0,59.6579,59.7347,59.6161,59.6858,13160.0
2016-01-25 09:55:00,85.48,85.63,85.29,85.37,24050.0,59.637,59.7416,59.5044,59.5603,24050.0
2016-01-25 10:00:00,85.37,85.63,85.34,85.57,14164.0,59.5603,59.7416,59.5393,59.6998,14164.0
2016-01-25 10:05:00,85.6,85.75,85.51,85.55,21849.0,59.7207,59.8254,59.6579,59.6858,21849.0
2016-01-25 10:10:00,85.51,85.58,85.43,85.5,33891.0,59.6579,59.7068,59.6021,59.6509,33891.0
2016-01-25 10:15:00,85.5,85.59,85.47,85.49,11937.0,59.6509,59.7137,59.63,59.644,11937.0
2016-01-25 10:20:00,85.51,85.71,85.41,85.71,21721.0,59.6579,59.7975,59.5882,59.7975,21721.0
2016-01-25 10:25:00,85.72,85.84,85.67,85.8,9509.0,59.8044,59.8882,59.7696,59.8603,9509.0
2016-01-25 10:30:00,85.83,85.83,85.68,85.81,5993.0,59.8812,59.8812,59.7765,59.8672,5993.0
2016-01-25 10:35:00,85.78,85.78,85.63,85.68,11413.0,59.8463,59.8463,59.7416,59.7765,11413.0
2016-01-25 10:40:00,85.65,85.66,85.48,85.5,20134.0,59.7556,59.7626,59.637,59.6509,20134.0
2016-01-25 10:45:00,85.5,85.58,85.37,85.56,14355.0,59.6509,59.7068,59.5603,59.6928,14355.0
2016-01-25 10:50:00,85.56,85.61,85.48,85.55,17238.0,59.6928,59.7277,59.637,59.6858,17238.0
2016-01-25 10:55:00,85.54,85.66,85.54,85.66,7853.0,59.6789,59.7626,59.6789,59.7626,7853.0
2016-01-25 11:00:00,85.63,85.69,85.49,85.6,23884.0,59.7416,59.7835,59.644,59.7207,23884.0
2016-01-25 11:05:00,85.56,85.56,85.43,85.49,10380.0,59.6928,59.6928,59.6021,59.644,10380.0
2016-01-25 11:10:00,85.49,85.59,85.44,85.54,22457.0,59.644,59.7137,59.6091,59.6789,22457.0
2016-01-25 11:15:00,85.5,85.6,85.47,85.6,16099.0,59.6509,59.7207,59.63,59.7207,16099.0
2016-01-25 11:20:00,85.6,85.62,85.49,85.57,7300.0,59.7207,59.7347,59.644,59.6998,7300.0
2016-01-25 11:25:00,85.58,85.66,85.48,85.62,10101.0,59.7068,59.7626,59.637,59.7347,10101.0
2016-01-25 11:30:00,85.62,85.62,85.48,85.61,15074.0,59.7347,59.7347,59.637,59.7277,15074.0
2016-01-25 11:35:00,85.64,85.64,85.53,85.63,6500.0,59.7486,59.7486,59.6719,59.7416,6500.0
2016-01-25 11:40:00,85.64,85.64,85.47,85.5,15253.0,59.7486,59.7486,59.63,59.6509,15253.0
2016-01-25 11:45:00,85.51,85.57,85.49,85.55,15300.0,59.6579,59.6998,59.644,59.6858,15300.0
2016-01-25 11:50:00,85.59,85.68,85.56,85.62,7700.0,59.7137,59.7765,59.6928,59.7347,7700.0
2016-01-25 11:55:00,85.61,85.73,85.59,85.64,18079.0,59.7277,59.8114,59.7137,59.7486,18079.0
2016-01-25 12:00:00,85.61,85.65,85.5,85.5,13422.0,59.7277,59.7556,59.6509,59.6509,13422.0
2016-01-25 12:05:00,85.51,85.51,85.28,85.31,21087.0,59.6579,59.6579,59.4975,59.5184,21087.0
2016-01-25 12:10:00,85.28,85.29,85.18,85.24,10597.0,59.4975,59.5044,59.4277,59.4696,10597.0
2016-01-25 12:15:00,85.25,85.34,85.21,85.26,5414.0,59.4765,59.5393,59.4486,59.4835,5414.0
2016-01-25 12:20:00,85.29,85.32,85.2,85.3,5700.0,59.5044,59.5254,59.4416,59.5114,5700.0
2016-01-25 12:25:00,85.29,85.3,85.18,85.2,6822.0,59.5044,59.5114,59.4277,59.4416,6822.0
2016-01-25 12:30:00,85.2,85.26,85.14,85.19,5600.0,59.4416,59.4835,59.3998,59.4347,5600.0
2016-01-25 12:35:00,85.16,85.16,85.06,85.12,5200.0,59.4137,59.4137,59.344,59.3858,5200.0
2016-01-25 12:40:00,85.15,85.15,84.98,85.0,5161.0,59.4068,59.4068,59.2882,59.3021,5161.0
2016-01-25 12:45:00,84.98,85.04,84.96,85.04,3900.0,59.2882,59.33,59.2742,59.33,3900.0
2016-01-25 12:50:00,85.05,85.13,84.99,85.01,5700.0,59.337,59.3928,59.2951,59.3091,5700.0
2016-01-25 12:55:00,85.01,85.13,85.01,85.11,4630.0,59.3091,59.3928,59.3091,59.3789,4630.0
2016-01-25 13:00:00,85.12,85.2,85.03,85.18,9022.0,59.3858,59.4416,59.323,59.4277,9022.0
2016-01-25 13:05:00,85.2,85.22,85.07,85.12,16265.0,59.4416,59.4556,59.351,59.3858,16265.0
2016-01-25 13:10:00,85.13,85.16,84.97,85.0,5590.0,59.3928,59.4137,59.2812,59.3021,5590.0
2016-01-25 13:15:00,85.02,85.14,85.0,85.12,8036.0,59.3161,59.3998,59.3021,59.3858,8036.0
2016-01-25 13:20:00,85.11,85.21,85.09,85.1,16228.0,59.3789,59.4486,59.3649,59.3719,16228.0
2016-01-25 13:25:00,85.11,85.14,85.08,85.14,4741.0,59.3789,59.3998,59.3579,59.3998,4741.0
2016-01-25 13:30:00,85.13,85.19,85.11,85.14,6895.0,59.3928,59.4347,59.3789,59.3998,6895.0
2016-01-25 13:35:00,85.13,85.17,85.08,85.13,7235.0,59.3928,59.4207,59.3579,59.3928,7235.0
2016-01-25 13:40:00,85.08,85.15,85.08,85.15,4132.0,59.3579,59.4068,59.3579,59.4068,4132.0
2016-01-25 13:45:00,85.14,85.19,85.05,85.1,9820.0,59.3998,59.4347,59.337,59.3719,9820.0
2016-01-25 13:50:00,85.09,85.19,85.08,85.18,11910.0,59.3649,59.4347,59.3579,59.4277,11910.0
2016-01-25 13:55:00,85.15,85.2,85.12,85.17,20426.0,59.4068,59.4416,59.3858,59.4207,20426.0
2016-01-25 14:00:00,85.18,85.26,85.14,85.21,19547.0,59.4277,59.4835,59.3998,59.4486,19547.0
2016-01-25 14:05:00,85.2,85.39,85.17,85.36,8396.0,59.4416,59.5742,59.4207,59.5533,8396.0
2016-01-25 14:10:00,85.33,85.39,85.22,85.35,14765.0,59.5323,59.5742,59.4556,59.5463,14765.0
2016-01-25 14:15:00,85.35,85.51,85.35,85.46,6828.0,59.5463,59.6579,59.5463,59.623,6828.0
2016-01-25 14:20:00,85.45,85.5,85.41,85.49,7700.0,59.6161,59.6509,59.5882,59.644,7700.0
2016-01-25 14:25:00,85.45,85.6,85.4,85.59,9957.0,59.6161,59.7207,59.5812,59.7137,9957.0
2016-01-25 14:30:00,85.58,85.66,85.56,85.64,16172.0,59.7068,59.7626,59.6928,59.7486,16172.0
2016-01-25 14:35:00,85.64,85.7,85.53,85.64,19215.0,59.7486,59.7905,59.6719,59.7486,19215.0
2016-01-25 14:40:00,85.63,85.63,85.26,85.27,8404.0,59.7416,59.7416,59.4835,59.4905,8404.0
2016-01-25 14:45:00,85.29,85.37,85.24,85.32,14420.0,59.5044,59.5603,59.4696,59.5254,14420.0
2016-01-25 14:50:00,85.29,85.38,85.28,85.34,12763.0,59.5044,59.5672,59.4975,59.5393,12763.0
2016-01-25 14:55:00,85.35,85.43,85.24,85.24,14773.0,59.5463,59.6021,59.4696,59.4696,14773.0
2016-01-25 15:00:00,85.25,85.43,85.23,85.3,21710.0,59.4765,59.6021,59.4626,59.5114,21710.0
2016-01-25 15:05:00,85.29,85.3,85.12,85.15,21551.0,59.5044,59.5114,59.3858,59.4068,21551.0
2016-01-25 15:10:00,85.14,85.19,84.93,84.95,19190.0,59.3998,59.4347,59.2533,59.2672,19190.0
2016-01-25 15:15:00,84.97,85.01,84.88,84.88,32094.0,59.2812,59.3091,59.2184,59.2184,32094.0
2016-01-25 15:20:00,84.84,84.92,84.74,84.81,35777.0,59.1905,59.2463,59.1207,59.1696,35777.0
2016-01-25 15:25:00,84.78,84.97,84.77,84.86,20087.0,59.1486,59.2812,59.1416,59.2044,20087.0
2016-01-25 15:30:00,84.86,84.98,84.82,84.89,28276.0,59.2044,59.2882,59.1765,59.2254,28276.0
2016-01-25 15:35:00,84.89,84.93,84.78,84.78,42701.0,59.2254,59.2533,59.1486,59.1486,42701.0
2016-01-25 15:40:00,84.75,84.83,84.68,84.69,42236.0,59.1277,59.1835,59.0789,59.0858,42236.0
2016-01-25 15:45:00,84.68,84.74,84.63,84.73,32437.0,59.0789,59.1207,59.044,59.1137,32437.0
2016-01-25 15:50:00,84.72,84.76,84.6,84.7,29165.0,59.1068,59.1347,59.023,59.0928,29165.0
2016-01-25 15:55:00,84.69,84.7,84.54,84.65,111284.0,59.0858,59.0928,58.9812,59.0579,111284.0
2016-01-26 09:30:00,85.25,85.88,84.45,85.63,32594.0,59.4765,59.9161,58.9184,59.7416,32594.0
2016-01-26 09:35:00,85.61,86.11,85.59,85.75,37409.0,59.7277,60.0765,59.7137,59.8254,37409.0
2016-01-26 09:40:00,85.75,86.38,85.68,86.35,20479.0,59.8254,60.2649,59.7765,60.244,20479.0
2016-01-26 09:45:00,86.28,86.35,85.48,85.5,9842.0,60.1951,60.244,59.637,59.6509,9842.0
2016-01-26 09:50:00,85.56,85.89,85.53,85.8,23473.0,59.6928,59.923,59.6719,59.8603,23473.0
2016-01-26 09:55:00,85.89,85.9,85.78,85.84,7869.0,59.923,59.93,59.8463,59.8882,7869.0
2016-01-26 10:00:00,85.83,86.05,85.77,86.05,22360.0,59.8812,60.0347,59.8393,60.0347,22360.0
2016-01-26 10:05:00,86.0,86.11,85.95,85.99,22355.0,59.9998,60.0765,59.9649,59.9928,22355.0
2016-01-26 10:10:00,85.99,85.99,85.8,85.85,13409.0,59.9928,59.9928,59.8603,59.8951,13409.0
2016-01-26 10:15:00,85.87,85.99,85.8,85.99,7900.0,59.9091,59.9928,59.8603,59.9928,7900.0
2016-01-26 10:20:00,85.99,86.03,85.91,86.01,5200.0,59.9928,60.0207,59.937,60.0068,5200.0
2016-01-26 10:25:00,86.0,86.1,85.84,85.86,16350.0,59.9998,60.0696,59.8882,59.9021,16350.0
2016-01-26 10:30:00,85.86,86.06,85.86,85.98,11426.0,59.9021,60.0416,59.9021,59.9858,11426.0
2016-01-26 10:35:00,86.0,86.17,85.98,86.11,7370.0,59.9998,60.1184,59.9858,60.0765,7370.0
2016-01-26 10:40:00,86.1,86.29,86.1,86.28,11804.0,60.0696,60.2021,60.0696,60.1951,11804.0
2016-01-26 10:45:00,86.28,86.37,86.21,86.22,11852.0,60.1951,60.2579,60.1463,60.1533,11852.0
2016-01-26 10:50:00,86.23,86.28,86.11,86.19,7600.0,60.1603,60.1951,60.0765,60.1323,7600.0
2016-01-26 10:55:00,86.19,86.2,86.1,86.13,11796.0,60.1323,60.1393,60.0696,60.0905,11796.0
2016-01-26 11:00:00,86.14,86.32,86.14,86.26,8963.0,60.0975,60.223,60.0975,60.1812,8963.0
2016-01-26 11:05:00,86.24,86.35,86.14,86.34,12098.0,60.1672,60.244,60.0975,60.237,12098.0
2016-01-26 11:10:00,86.36,86.48,86.28,86.47,10145.0,60.2509,60.3347,60.1951,60.3277,10145.0
2016-01-26 11:15:00,86.43,86.43,86.3,86.3,5917.0,60.2998,60.2998,60.2091,60.2091,5917.0
2016-01-26 11:20:00,86.29,86.29,86.13,86.2,14806.0,60.2021,60.2021,60.0905,60.1393,14806.0
2016-01-26 11:25:00,86.2,86.2,86.09,86.15,4300.0,60.1393,60.1393,60.0626,60.1044,4300.0
2016-01-26 11:30:00,86.15,86.15,85.97,86.0,6000.0,60.1044,60.1044,59.9789,59.9998,6000.0
2016-01-26 11:35:00,85.99,85.99,85.76,85.85,7586.0,59.9928,59.9928,59.8323,59.8951,7586.0
2016-01-26 11:40:00,85.85,85.87,85.78,85.78,5058.0,59.8951,59.9091,59.8463,59.8463,5058.0
2016-01-26 11:45:00,85.77,85.93,85.7,85.93,15834.0,59.8393,59.9509,59.7905,59.9509,15834.0
2016-01-26 11:50:00,85.96,86.14,85.94,86.09,8800.0,59.9719,60.0975,59.9579,60.0626,8800.0
2016-01-26 11:55:00,86.09,86.12,85.98,85.98,5900.0,60.0626,60.0835,59.9858,59.9858,5900.0
2016-01-26 12:00:00,86.01,86.2,86.0,86.19,9980.0,60.0068,60.1393,59.9998,60.1323,9980.0
2016-01-26 12:05:00,86.18,86.26,86.16,86.25,9743.0,60.1254,60.1812,60.1114,60.1742,9743.0
2016-01-26 12:10:00,86.25,86.56,86.22,86.55,13756.0,60.1742,60.3905,60.1533,60.3835,13756.0
2016-01-26 12:15:00,86.56,86.71,86.52,86.54,20567.0,60.3905,60.4951,60.3626,60.3765,20567.0
2016-01-26 12:20:00,86.53,86.55,86.46,86.47,4700.0,60.3696,60.3835,60.3207,60.3277,4700.0
2016-01-26 12:25:00,86.51,86.56,86.49,86.51,4820.0,60.3556,60.3905,60.3416,60.3556,4820.0
2016-01-26 12:30:00,86.56,86.59,86.53,86.56,3100.0,60.3905,60.4114,60.3696,60.3905,3100.0
2016-01-26 12:35:00,86.53,86.55,86.41,86.41,3000.0,60.3696,60.3835,60.2858,60.2858,3000.0
2016-01-26 12:40:00,86.4,86.42,86.27,86.32,4300.0,60.2789,60.2928,60.1882,60.223,4300.0
2016-01-26 12:45:00,86.33,86.33,86.16,86.17,4600.0,60.23,60.23,60.1114,60.1184,4600.0
2016-01-26 12:50:00,86.23,86.25,86.1,86.1,6776.0,60.1603,60.1742,60.0696,60.0696,6776.0
2016-01-26 12:55:00,86.1,86.23,86.1,86.17,9667.0,60.0696,60.1603,60.0696,60.1184,9667.0
2016-01-26 13:00:00,86.21,86.27,86.19,86.25,6936.0,60.1463,60.1882,60.1323,60.1742,6936.0
2016-01-26 13:05:00,86.25,86.35,86.19,86.3,7665.0,60.1742,60.244,60.1323,60.2091,7665.0
2016-01-26 13:10:00,86.27,86.34,86.25,86.28,7184.0,60.1882,60.237,60.1742,60.1951,7184.0
2016-01-26 13:15:00,86.29,86.33,86.21,86.21,3500.0,60.2021,60.23,60.1463,60.1463,3500.0
2016-01-26 13:20:00,86.23,86.37,86.23,86.33,9142.0,60.1603,60.2579,60.1603,60.23,9142.0
2016-01-26 13:25:00,86.37,86.39,86.25,86.25,6800.0,60.2579,60.2719,60.1742,60.1742,6800.0
2016-01-26 13:30:00,86.25,86.26,86.14,86.14,2800.0,60.1742,60.1812,60.0975,60.0975,2800.0
2016-01-26 13:35:00,86.21,86.26,86.2,86.21,8762.0,60.1463,60.1812,60.1393,60.1463,8762.0
2016-01-26 13:40:00,86.24,86.31,86.11,86.11,7956.0,60.1672,60.2161,60.0765,60.0765,7956.0
2016-01-26 13:45:00,86.12,86.18,86.11,86.18,3400.0,60.0835,60.1254,60.0765,60.1254,3400.0
2016-01-26 13:50:00,86.17,86.2,86.11,86.12,5141.0,60.1184,60.1393,60.0765,60.0835,5141.0
2016-01-26 13:55:00,86.12,86.31,86.11,86.29,19514.0,60.0835,60.2161,60.0765,60.2021,19514.0
2016-01-26 14:00:00,86.28,86.28,86.11,86.11,8207.0,60.1951,60.1951,60.0765,60.0765,8207.0
2016-01-26 14:05:00,86.09,86.3,86.08,86.3,11352.0,60.0626,60.2091,60.0556,60.2091,11352.0
2016-01-26 14:10:00,86.27,86.31,86.26,86.27,10344.0,60.1882,60.2161,60.1812,60.1882,10344.0
2016-01-26 14:15:00,86.27,86.34,86.25,86.28,8043.0,60.1882,60.237,60.1742,60.1951,8043.0
2016-01-26 14:20:00,86.26,86.31,86.21,86.3,12344.0,60.1812,60.2161,60.1463,60.2091,12344.0
2016-01-26 14:25:00,86.28,86.28,86.15,86.19,17458.0,60.1951,60.1951,60.1044,60.1323,17458.0
2016-01-26 14:30:00,86.17,86.23,86.15,86.21,14944.0,60.1184,60.1603,60.1044,60.1463,14944.0
2016-01-26 14:35:00,86.22,86.26,86.1,86.25,8319.0,60.1533,60.1812,60.0696,60.1742,8319.0
2016-01-26 14:40:00,86.23,86.32,86.23,86.28,6203.0,60.1603,60.223,60.1603,60.1951,6203.0
2016-01-26 14:45:00,86.28,86.28,86.21,86.27,6265.0,60.1951,60.1951,60.1463,60.1882,6265.0
2016-01-26 14:50:00,86.27,86.36,86.26,86.36,10976.0,60.1882,60.2509,60.1812,60.2509,10976.0
2016-01-26 14:55:00,86.33,86.36,86.26,86.27,15394.0,60.23,60.2509,60.1812,60.1882,15394.0
2016-01-26 15:00:00,86.25,86.3,86.12,86.16,12778.0,60.1742,60.2091,60.0835,60.1114,12778.0
2016-01-26 15:05:00,86.17,86.19,86.13,86.14,14486.0,60.1184,60.1323,60.0905,60.0975,14486.0
2016-01-26 15:10:00,86.12,86.24,86.08,86.24,9099.0,60.0835,60.1672,60.0556,60.1672,9099.0
2016-01-26 15:15:00,86.24,86.32,86.19,86.19,10300.0,60.1672,60.223,60.1323,60.1323,10300.0
2016-01-26 15:20:00,86.17,86.22,86.14,86.18,22273.0,60.1184,60.1533,60.0975,60.1254,22273.0
2016-01-26 15:25:00,86.18,86.25,86.17,86.21,21422.0,60.1254,60.1742,60.1184,60.1463,21422.0
2016-01-26 15:30:00,86.21,86.21,86.13,86.15,18915.0,60.1463,60.1463,60.0905,60.1044,18915.0
2016-01-26 15:35:00,86.14,86.27,86.05,86.27,28777.0,60.0975,60.1882,60.0347,60.1882,28777.0
2016-01-26 15:40:00,86.25,86.43,86.24,86.41,21159.0,60.1742,60.2998,60.1672,60.2858,21159.0
2016-01-26 15:45:00,86.41,86.41,86.3,86.32,32894.0,60.2858,60.2858,60.2091,60.223,32894.0
2016-01-26 15:50:00,86.32,86.33,86.2,86.25,29049.0,60.223,60.23,60.1393,60.1742,29049.0
2016-01-26 15:55:00,86.25,86.39,86.19,86.37,65676.0,60.1742,60.2719,60.1323,60.2579,65676.0
2016-01-27 09:30:00,86.12,86.46,86.12,86.34,9068.0,60.0835,60.3207,60.0835,60.237,9068.0
2016-01-27 09:35:00,85.98,86.47,85.94,86.34,3700.0,59.9858,60.3277,59.9579,60.237,3700.0
2016-01-27 09:40:00,86.31,86.42,86.21,86.37,2584.0,60.2161,60.2928,60.1463,60.2579,2584.0
2016-01-27 09:45:00,86.47,86.47,86.13,86.22,6623.0,60.3277,60.3277,60.0905,60.1533,6623.0
2016-01-27 09:50:00,86.19,86.42,86.16,86.3,8555.0,60.1323,60.2928,60.1114,60.2091,8555.0
2016-01-27 09:55:00,86.32,86.64,86.32,86.52,15036.0,60.223,60.4463,60.223,60.3626,15036.0
2016-01-27 10:00:00,86.55,86.73,86.54,86.6,13307.0,60.3835,60.5091,60.3765,60.4184,13307.0
2016-01-27 10:05:00,86.6,86.6,86.45,86.53,14236.0,60.4184,60.4184,60.3137,60.3696,14236.0
2016-01-27 10:10:00,86.59,86.7,86.48,86.49,9866.0,60.4114,60.4882,60.3347,60.3416,9866.0
2016-01-27 10:15:00,86.45,86.55,86.37,86.4,5934.0,60.3137,60.3835,60.2579,60.2789,5934.0
2016-01-27 10:20:00,86.4,86.47,86.33,86.41,13088.0,60.2789,60.3277,60.23,60.2858,13088.0
2016-01-27 10:25:00,86.44,86.44,86.26,86.35,6080.0,60.3068,60.3068,60.1812,60.244,6080.0
2016-01-27 10:30:00,86.39,86.62,86.36,86.55,16385.0,60.2719,60.4323,60.2509,60.3835,16385.0
2016-01-27 10:35:00,86.63,86.84,86.63,86.79,13782.0,60.4393,60.5858,60.4393,60.5509,13782.0
2016-01-27 10:40:00,86.79,86.8,86.55,86.64,8797.0,60.5509,60.5579,60.3835,60.4463,8797.0
2016-01-27 10:45:00,86.63,86.63,86.44,86.44,3705.0,60.4393,60.4393,60.3068,60.3068,3705.0
2016-01-27 10:50:00,86.46,86.49,86.21,86.3,4724.0,60.3207,60.3416,60.1463,60.2091,4724.0
2016-01-27 10:55:00,86.33,86.47,86.25,86.47,7200.0,60.23,60.3277,60.1742,60.3277,7200.0
2016-01-27 11:00:00,86.47,86.69,86.4,86.69,5483.0,60.3277,60.4812,60.2789,60.4812,5483.0
2016-01-27 11:05:00,86.7,86.99,86.67,86.85,19166.0,60.4882,60.6905,60.4672,60.5928,19166.0
2016-01-27 11:10:00,86.77,86.9,86.75,86.82,4833.0,60.537,60.6277,60.523,60.5719,4833.0
2016-01-27 11:15:00,86.8,87.16,86.77,87.09,14663.0,60.5579,60.8091,60.537,60.7602,14663.0
2016-01-27 11:20:00,87.04,87.16,87.0,87.11,9025.0,60.7254,60.8091,60.6975,60.7742,9025.0
2016-01-27 11:25:00,87.08,87.09,86.97,87.04,8210.0,60.7533,60.7602,60.6765,60.7254,8210.0
2016-01-27 11:30:00,87.02,87.12,86.9,87.09,12000.0,60.7114,60.7812,60.6277,60.7602,12000.0
2016-01-27 11:35:00,87.11,87.2,87.05,87.14,22366.0,60.7742,60.837,60.7323,60.7951,22366.0
2016-01-27 11:40:00,87.13,87.32,87.11,87.31,15969.0,60.7882,60.9207,60.7742,60.9137,15969.0
2016-01-27 11:45:00,87.34,87.47,87.31,87.4,9918.0,60.9347,61.0254,60.9137,60.9765,9918.0
2016-01-27 11:50:00,87.44,87.48,87.37,87.41,10858.0,61.0044,61.0323,60.9556,60.9835,10858.0
2016-01-27 11:55:00,87.43,87.48,87.42,87.47,6500.0,60.9975,61.0323,60.9905,61.0254,6500.0
2016-01-27 12:00:00,87.48,87.72,87.45,87.64,10695.0,61.0323,61.1998,61.0114,61.144,10695.0
2016-01-27 12:05:00,87.62,87.72,87.51,87.51,7700.0,61.13,61.1998,61.0533,61.0533,7700.0
2016-01-27 12:10:00,87.52,87.78,87.52,87.73,12119.0,61.0602,61.2416,61.0602,61.2068,12119.0
2016-01-27 12:15:00,87.74,87.94,87.68,87.93,9973.0,61.2137,61.3533,61.1719,61.3463,9973.0
2016-01-27 12:20:00,87.93,87.96,87.8,87.88,18380.0,61.3463,61.3672,61.2556,61.3114,18380.0
2016-01-27 12:25:00,87.88,87.96,87.68,87.69,9147.0,61.3114,61.3672,61.1719,61.1789,9147.0
2016-01-27 12:30:00,87.7,87.73,87.57,87.66,8325.0,61.1858,61.2068,61.0951,61.1579,8325.0
2016-01-27 12:35:00,87.66,87.88,87.63,87.81,9555.0,61.1579,61.3114,61.137,61.2626,9555.0
2016-01-27 12:40:00,87.78,87.94,87.75,87.91,6146.0,61.2416,61.3533,61.2207,61.3323,6146.0
2016-01-27 12:45:00,87.89,87.99,87.85,87.98,6600.0,61.3184,61.3882,61.2905,61.3812,6600.0
2016-01-27 12:50:00,87.95,87.98,87.74,87.84,7393.0,61.3602,61.3812,61.2137,61.2835,7393.0
2016-01-27 12:55:00,87.81,87.82,87.68,87.77,5540.0,61.2626,61.2695,61.1719,61.2347,5540.0
2016-01-27 13:00:00,87.77,87.79,87.6,87.76,12057.0,61.2347,61.2486,61.1161,61.2277,12057.0
2016-01-27 13:05:00,87.72,87.91,87.7,87.91,5257.0,61.1998,61.3323,61.1858,61.3323,5257.0
2016-01-27 13:10:00,87.91,88.05,87.87,87.87,20137.0,61.3323,61.43,61.3044,61.3044,20137.0
2016-01-27 13:15:00,87.83,87.84,87.72,87.76,5352.0,61.2765,61.2835,61.1998,61.2277,5352.0
2016-01-27 13:20:00,87.76,87.76,87.6,87.7,10899.0,61.2277,61.2277,61.1161,61.1858,10899.0
2016-01-27 13:25:00,87.7,87.7,87.58,87.58,7200.0,61.1858,61.1858,61.1021,61.1021,7200.0
2016-01-27 13:30:00,87.61,87.71,87.59,87.65,5511.0,61.123,61.1928,61.1091,61.1509,5511.0
2016-01-27 13:35:00,87.6,87.62,87.51,87.54,7948.0,61.1161,61.13,61.0533,61.0742,7948.0
2016-01-27 13:40:00,87.51,87.52,87.32,87.34,29544.0,61.0533,61.0602,60.9207,60.9347,29544.0
2016-01-27 13:45:00,87.32,87.48,87.29,87.38,10061.0,60.9207,61.0323,60.8998,60.9626,10061.0
2016-01-27 13:50:00,87.41,87.55,87.33,87.42,8794.0,60.9835,61.0812,60.9277,60.9905,8794.0
2016-01-27 13:55:00,87.4,87.57,87.37,87.56,8074.0,60.9765,61.0951,60.9556,61.0882,8074.0
2016-01-27 14:00:00,87.57,87.79,87.06,87.19,19330.0,61.0951,61.2486,60.7393,60.83,19330.0
2016-01-27 14:05:00,87.22,87.3,86.68,86.69,30073.0,60.8509,60.9068,60.4742,60.4812,30073.0
2016-01-27 14:10:00,86.55,86.83,86.45,86.55,48754.0,60.3835,60.5789,60.3137,60.3835,48754.0
2016-01-27 14:15:00,86.61,87.04,86.57,87.04,29720.0,60.4254,60.7254,60.3975,60.7254,29720.0
2016-01-27 14:20:00,87.0,87.33,86.95,87.08,27225.0,60.6975,60.9277,60.6626,60.7533,27225.0
2016-01-27 14:25:00,87.12,87.25,87.04,87.23,21566.0,60.7812,60.8719,60.7254,60.8579,21566.0
2016-01-27 14:30:00,87.25,87.28,86.98,87.22,17650.0,60.8719,60.8928,60.6835,60.8509,17650.0
2016-01-27 14:35:00,87.16,87.24,86.82,86.82,21911.0,60.8091,60.8649,60.5719,60.5719,21911.0
2016-01-27 14:40:00,86.86,87.08,86.79,87.06,45411.0,60.5998,60.7533,60.5509,60.7393,45411.0
2016-01-27 14:45:00,87.1,87.1,86.77,86.97,22710.0,60.7672,60.7672,60.537,60.6765,22710.0
2016-01-27 14:50:00,86.96,87.05,86.76,86.86,24005.0,60.6696,60.7323,60.53,60.5998,24005.0
2016-01-27 14:55:00,86.83,86.84,86.59,86.7,23415.0,60.5789,60.5858,60.4114,60.4882,23415.0
2016-01-27 15:00:00,86.68,86.69,86.32,86.48,24792.0,60.4742,60.4812,60.223,60.3347,24792.0
2016-01-27 15:05:00,86.5,86.64,86.33,86.64,22382.0,60.3486,60.4463,60.23,60.4463,22382.0
2016-01-27 15:10:00,86.62,86.64,86.08,86.11,18314.0,60.4323,60.4463,60.0556,60.0765,18314.0
2016-01-27 15:15:00,86.12,86.28,86.06,86.2,21710.0,60.0835,60.1951,60.0416,60.1393,21710.0
2016-01-27 15:20:00,86.19,86.51,86.11,86.45,25573.0,60.1323,60.3556,60.0765,60.3137,25573.0
2016-01-27 15:25:00,86.46,86.71,86.45,86.55,21318.0,60.3207,60.4951,60.3137,60.3835,21318.0
2016-01-27 15:30:00,86.52,86.67,86.49,86.57,20770.0,60.3626,60.4672,60.3416,60.3975,20770.0
2016-01-27 15:35:00,86.53,86.73,86.43,86.52,30497.0,60.3696,60.5091,60.2998,60.3626,30497.0
2016-01-27 15:40:00,86.52,86.64,86.41,86.64,43663.0,60.3626,60.4463,60.2858,60.4463,43663.0
2016-01-27 15:45:00,86.65,86.73,86.53,86.64,30296.0,60.4533,60.5091,60.3696,60.4463,30296.0
2016-01-27 15:50:00,86.66,86.7,86.55,86.66,36223.0,60.4602,60.4882,60.3835,60.4602,36223.0
2016-01-27 15:55:00,86.63,86.78,86.59,86.72,71575.0,60.4393,60.544,60.4114,60.5021,71575.0
2016-01-28 09:30:00,87.17,87.45,86.98,87.2,30661.0,60.8161,61.0114,60.6835,60.837,30661.0
2016-01-28 09:35:00,87.18,87.18,86.56,86.6,13293.0,60.823,60.823,60.3905,60.4184,13293.0
2016-01-28 09:40:00,86.65,86.73,86.46,86.67,26257.0,60.4533,60.5091,60.3207,60.4672,26257.0
2016-01-28 09:45:00,86.72,86.72,86.27,86.31,8293.0,60.5021,60.5021,60.1882,60.2161,8293.0
2016-01-28 09:50:00,86.35,86.46,86.06,86.12,9245.0,60.244,60.3207,60.0416,60.0835,9245.0
2016-01-28 09:55:00,86.13,86.38,86.1,86.24,10948.0,60.0905,60.2649,60.0696,60.1672,10948.0
2016-01-28 10:00:00,86.27,86.34,86.14,86.16,24088.0,60.1882,60.237,60.0975,60.1114,24088.0
2016-01-28 10:05:00,86.15,86.46,86.15,86.4,7276.0,60.1044,60.3207,60.1044,60.2789,7276.0
2016-01-28 10:10:00,86.39,86.6,86.34,86.58,9719.0,60.2719,60.4184,60.237,60.4044,9719.0
2016-01-28 10:15:00,86.58,86.72,86.27,86.7,189858.0,60.4044,60.5021,60.1882,60.4882,189858.0
2016-01-28 10:20:00,86.7,86.72,86.43,86.62,16070.0,60.4882,60.5021,60.2998,60.4323,16070.0
2016-01-28 10:25:00,86.63,86.63,86.16,86.17,6047.0,60.4393,60.4393,60.1114,60.1184,6047.0
2016-01-28 10:30:00,86.19,86.43,86.16,86.36,19489.0,60.1323,60.2998,60.1114,60.2509,19489.0
2016-01-28 10:35:00,86.38,86.42,86.2,86.42,12259.0,60.2649,60.2928,60.1393,60.2928,12259.0
2016-01-28 10:40:00,86.44,86.63,86.43,86.61,8605.0,60.3068,60.4393,60.2998,60.4254,8605.0
2016-01-28 10:45:00,86.6,86.63,86.39,86.46,36800.0,60.4184,60.4393,60.2719,60.3207,36800.0
2016-01-28 10:50:00,86.45,86.7,86.41,86.45,26268.0,60.3137,60.4882,60.2858,60.3137,26268.0
2016-01-28 10:55:00,86.46,86.69,86.37,86.69,38638.0,60.3207,60.4812,60.2579,60.4812,38638.0
2016-01-28 11:00:00,86.62,86.87,86.55,86.69,19683.0,60.4323,60.6068,60.3835,60.4812,19683.0
2016-01-28 11:05:00,86.73,86.96,86.61,86.64,29257.0,60.5091,60.6696,60.4254,60.4463,29257.0
2016-01-28 11:10:00,86.63,86.76,86.55,86.7,26854.0,60.4393,60.53,60.3835,60.4882,26854.0
2016-01-28 11:15:00,86.75,86.96,86.64,86.91,65912.0,60.523,60.6696,60.4463,60.6347,65912.0
2016-01-28 11:20:00,86.9,87.1,86.78,86.82,36159.0,60.6277,60.7672,60.544,60.5719,36159.0
2016-01-28 11:25:00,86.79,86.91,86.67,86.7,12308.0,60.5509,60.6347,60.4672,60.4882,12308.0
2016-01-28 11:30:00,86.69,86.8,86.51,86.54,16476.0,60.4812,60.5579,60.3556,60.3765,16476.0
2016-01-28 11:35:00,86.54,86.69,86.48,86.61,17626.0,60.3765,60.4812,60.3347,60.4254,17626.0
2016-01-28 11:40:00,86.59,86.6,86.37,86.37,3600.0,60.4114,60.4184,60.2579,60.2579,3600.0
2016-01-28 11:45:00,86.39,86.47,86.2,86.42,8666.0,60.2719,60.3277,60.1393,60.2928,8666.0
2016-01-28 11:50:00,86.39,86.64,86.39,86.62,13967.0,60.2719,60.4463,60.2719,60.4323,13967.0
2016-01-28 11:55:00,86.64,86.76,86.52,86.53,15052.0,60.4463,60.53,60.3626,60.3696,15052.0
2016-01-28 12:00:00,86.48,86.99,86.45,86.92,24528.0,60.3347,60.6905,60.3137,60.6416,24528.0
2016-01-28 12:05:00,86.88,86.94,86.81,86.88,3500.0,60.6137,60.6556,60.5649,60.6137,3500.0
2016-01-28 12:10:00,86.9,87.13,86.82,87.13,6133.0,60.6277,60.7882,60.5719,60.7882,6133.0
2016-01-28 12:15:00,87.11,87.22,87.07,87.21,12369.0,60.7742,60.8509,60.7463,60.844,12369.0
2016-01-28 12:20:00,87.23,87.58,87.22,87.56,30038.0,60.8579,61.1021,60.8509,61.0882,30038.0
2016-01-28 12:25:00,87.56,87.56,87.45,87.48,11945.0,61.0882,61.0882,61.0114,61.0323,11945.0
2016-01-28 12:30:00,87.49,87.62,87.43,87.62,15700.0,61.0393,61.13,60.9975,61.13,15700.0
2016-01-28 12:35:00,87.61,87.63,87.36,87.39,19198.0,61.123,61.137,60.9486,60.9695,19198.0
2016-01-28 12:40:00,87.36,87.48,87.33,87.37,12665.0,60.9486,61.0323,60.9277,60.9556,12665.0
2016-01-28 12:45:00,87.35,87.37,87.23,87.23,30401.0,60.9416,60.9556,60.8579,60.8579,30401.0
2016-01-28 12:50:00,87.23,87.23,87.05,87.05,8004.0,60.8579,60.8579,60.7323,60.7323,8004.0
2016-01-28 12:55:00,87.05,87.2,87.05,87.15,13583.0,60.7323,60.837,60.7323,60.8021,13583.0
2016-01-28 13:00:00,87.15,87.22,87.02,87.12,16200.0,60.8021,60.8509,60.7114,60.7812,16200.0
2016-01-28 13:05:00,87.11,87.24,87.03,87.24,18640.0,60.7742,60.8649,60.7184,60.8649,18640.0
2016-01-28 13:10:00,87.23,87.26,87.1,87.17,21933.0,60.8579,60.8789,60.7672,60.8161,21933.0
2016-01-28 13:15:00,87.15,87.15,86.99,87.0,10450.0,60.8021,60.8021,60.6905,60.6975,10450.0
2016-01-28 13:20:00,86.89,86.89,86.68,86.71,9359.0,60.6207,60.6207,60.4742,60.4951,9359.0
2016-01-28 13:25:00,86.72,86.91,86.71,86.91,6912.0,60.5021,60.6347,60.4951,60.6347,6912.0
2016-01-28 13:30:00,86.9,87.22,86.9,87.15,28013.0,60.6277,60.8509,60.6277,60.8021,28013.0
2016-01-28 13:35:00,87.14,87.25,87.1,87.19,10770.0,60.7951,60.8719,60.7672,60.83,10770.0
2016-01-28 13:40:00,87.21,87.31,87.1,87.16,11478.0,60.844,60.9137,60.7672,60.8091,11478.0
2016-01-28 13:45:00,87.16,87.2,86.98,87.1,15790.0,60.8091,60.837,60.6835,60.7672,15790.0
2016-01-28 13:50:00,87.09,87.11,86.96,87.08,13878.0,60.7602,60.7742,60.6696,60.7533,13878.0
2016-01-28 13:55:00,87.05,87.12,86.91,86.91,15724.0,60.7323,60.7812,60.6347,60.6347,15724.0
2016-01-28 14:00:00,86.85,87.28,86.83,87.28,8797.0,60.5928,60.8928,60.5789,60.8928,8797.0
2016-01-28 14:05:00,87.3,87.52,87.23,87.52,11863.0,60.9068,61.0602,60.8579,61.0602,11863.0
2016-01-28 14:10:00,87.4,87.58,87.38,87.54,9972.0,60.9765,61.1021,60.9626,61.0742,9972.0
2016-01-28 14:15:00,87.54,87.57,87.38,87.39,18162.0,61.0742,61.0951,60.9626,60.9695,18162.0
2016-01-28 14:20:00,87.41,87.6,87.39,87.55,21410.0,60.9835,61.1161,60.9695,61.0812,21410.0
2016-01-28 14:25:00,87.55,87.55,87.45,87.48,38285.0,61.0812,61.0812,61.0114,61.0323,38285.0
2016-01-28 14:30:00,87.47,87.74,87.46,87.73,41026.0,61.0254,61.2137,61.0184,61.2068,41026.0
2016-01-28 14:35:00,87.77,87.84,87.76,87.76,14686.0,61.2347,61.2835,61.2277,61.2277,14686.0
2016-01-28 14:40:00,87.76,87.9,87.62,87.67,14182.0,61.2277,61.3254,61.13,61.1649,14182.0
2016-01-28 14:45:00,87.68,87.68,87.59,87.6,4299.0,61.1719,61.1719,61.1091,61.1161,4299.0
2016-01-28 14:50:00,87.61,87.77,87.59,87.7,22919.0,61.123,61.2347,61.1091,61.1858,22919.0
2016-01-28 14:55:00,87.71,87.85,87.63,87.85,15664.0,61.1928,61.2905,61.137,61.2905,15664.0
2016-01-28 15:00:00,87.83,87.88,87.61,87.61,14840.0,61.2765,61.3114,61.123,61.123,14840.0
2016-01-28 15:05:00,87.62,87.7,87.59,87.66,22516.0,61.13,61.1858,61.1091,61.1579,22516.0
2016-01-28 15:10:00,87.71,87.76,87.58,87.58,17365.0,61.1928,61.2277,61.1021,61.1021,17365.0
2016-01-28 15:15:00,87.59,87.64,87.52,87.52,18119.0,61.1091,61.144,61.0602,61.0602,18119.0
2016-01-28 15:20:00,87.48,87.57,87.46,87.53,18153.0,61.0323,61.0951,61.0184,61.0672,18153.0
2016-01-28 15:25:00,87.53,87.53,87.35,87.39,16375.0,61.0672,61.0672,60.9416,60.9695,16375.0
2016-01-28 15:30:00,87.37,87.46,87.34,87.4,24533.0,60.9556,61.0184,60.9347,60.9765,24533.0
2016-01-28 15:35:00,87.4,87.54,87.4,87.4,33670.0,60.9765,61.0742,60.9765,60.9765,33670.0
2016-01-28 15:40:00,87.42,87.44,87.13,87.13,14898.0,60.9905,61.0044,60.7882,60.7882,14898.0
2016-01-28 15:45:00,87.15,87.31,87.08,87.26,27777.0,60.8021,60.9137,60.7533,60.8789,27777.0
2016-01-28 15:50:00,87.26,87.3,87.19,87.21,43195.0,60.8789,60.9068,60.83,60.844,43195.0
2016-01-28 15:55:00,87.21,87.23,87.03,87.05,146752.0,60.844,60.8579,60.7184,60.7323,146752.0
2016-01-29 09:30:00,87.61,87.88,87.03,87.59,25842.0,61.123,61.3114,60.7184,61.1091,25842.0
2016-01-29 09:35:00,87.59,88.18,87.53,87.79,22404.0,61.1091,61.5207,61.0672,61.2486,22404.0
2016-01-29 09:40:00,87.81,88.25,87.81,88.07,14858.0,61.2626,61.5695,61.2626,61.444,14858.0
2016-01-29 09:45:00,88.12,88.29,88.05,88.21,15981.0,61.4789,61.5975,61.43,61.5416,15981.0
2016-01-29 09:50:00,88.21,88.5,88.21,88.39,25142.0,61.5416,61.744,61.5416,61.6672,25142.0
2016-01-29 09:55:00,88.39,88.51,88.31,88.48,18739.0,61.6672,61.7509,61.6114,61.73,18739.0
2016-01-29 10:00:00,88.42,88.8,88.42,88.49,26403.0,61.6882,61.9533,61.6882,61.737,26403.0
2016-01-29 10:05:00,88.54,88.56,88.21,88.3,48848.0,61.7719,61.7858,61.5416,61.6044,48848.0
2016-01-29 10:10:00,88.35,88.77,88.35,88.4,20166.0,61.6393,61.9323,61.6393,61.6742,20166.0
2016-01-29 10:15:00,88.42,88.49,88.28,88.32,6020.0,61.6882,61.737,61.5905,61.6184,6020.0
2016-01-29 10:20:00,88.32,88.41,88.16,88.23,29074.0,61.6184,61.6812,61.5068,61.5556,29074.0
2016-01-29 10:25:00,88.25,88.52,88.19,88.44,27982.0,61.5695,61.7579,61.5277,61.7021,27982.0
2016-01-29 10:30:00,88.45,88.45,88.1,88.1,20607.0,61.7091,61.7091,61.4649,61.4649,20607.0
2016-01-29 10:35:00,88.1,88.11,87.92,87.92,11575.0,61.4649,61.4719,61.3393,61.3393,11575.0
2016-01-29 10:40:00,87.93,88.11,87.92,87.96,11876.0,61.3463,61.4719,61.3393,61.3672,11876.0
2016-01-29 10:45:00,88.02,88.11,87.93,88.0,11517.0,61.4091,61.4719,61.3463,61.3951,11517.0
2016-01-29 10:50:00,87.92,88.0,87.74,87.77,3375.0,61.3393,61.3951,61.2137,61.2347,3375.0
2016-01-29 10:55:00,87.76,87.9,87.73,87.79,10217.0,61.2277,61.3254,61.2068,61.2486,10217.0
2016-01-29 11:00:00,87.82,87.93,87.75,87.89,3538.0,61.2695,61.3463,61.2207,61.3184,3538.0
2016-01-29 11:05:00,87.88,88.02,87.81,87.98,7167.0,61.3114,61.4091,61.2626,61.3812,7167.0
2016-01-29 11:10:00,87.95,88.05,87.86,87.86,5317.0,61.3602,61.43,61.2975,61.2975,5317.0
2016-01-29 11:15:00,87.87,87.87,87.77,87.87,17319.0,61.3044,61.3044,61.2347,61.3044,17319.0
2016-01-29 11:20:00,87.87,88.04,87.82,88.03,10756.0,61.3044,61.423,61.2695,61.4161,10756.0
2016-01-29 11:25:00,88.04,88.14,87.92,88.01,5613.0,61.423,61.4928,61.3393,61.4021,5613.0
2016-01-29 11:30:00,88.08,88.19,88.05,88.14,3700.0,61.4509,61.5277,61.43,61.4928,3700.0
2016-01-29 11:35:00,88.18,88.2,88.01,88.08,4700.0,61.5207,61.5347,61.4021,61.4509,4700.0
2016-01-29 11:40:00,88.09,88.14,88.0,88.06,10433.0,61.4579,61.4928,61.3951,61.437,10433.0
2016-01-29 11:45:00,88.08,88.34,88.08,88.16,13198.0,61.4509,61.6323,61.4509,61.5068,13198.0
2016-01-29 11:50:00,88.17,88.37,88.09,88.27,17550.0,61.5137,61.6533,61.4579,61.5835,17550.0
2016-01-29 11:55:00,88.25,88.5,88.24,88.31,31666.0,61.5695,61.744,61.5626,61.6114,31666.0
2016-01-29 12:00:00,88.36,88.52,88.36,88.39,8969.0,61.6463,61.7579,61.6463,61.6672,8969.0
2016-01-29 12:05:00,88.4,88.41,88.28,88.3,11494.0,61.6742,61.6812,61.5905,61.6044,11494.0
2016-01-29 12:10:00,88.3,88.53,88.27,88.53,19973.0,61.6044,61.7649,61.5835,61.7649,19973.0
2016-01-29 12:15:00,88.58,88.86,88.58,88.7,22332.0,61.7998,61.9951,61.7998,61.8835,22332.0
2016-01-29 12:20:00,88.71,88.71,88.55,88.61,14583.0,61.8905,61.8905,61.7788,61.8207,14583.0
2016-01-29 12:25:00,88.61,88.62,88.56,88.6,32382.0,61.8207,61.8277,61.7858,61.8137,32382.0
2016-01-29 12:30:00,88.6,88.61,88.54,88.59,28615.0,61.8137,61.8207,61.7719,61.8068,28615.0
2016-01-29 12:35:00,88.6,88.65,88.58,88.63,10010.0,61.8137,61.8486,61.7998,61.8347,10010.0
2016-01-29 12:40:00,88.66,88.71,88.58,88.58,2716.0,61.8556,61.8905,61.7998,61.7998,2716.0
2016-01-29 12:45:00,88.58,88.64,88.47,88.52,6370.0,61.7998,61.8416,61.723,61.7579,6370.0
2016-01-29 12:50:00,88.5,88.51,88.44,88.46,5209.0,61.744,61.7509,61.7021,61.7161,5209.0
2016-01-29 12:55:00,88.46,88.61,88.43,88.61,13429.0,61.7161,61.8207,61.6951,61.8207,13429.0
2016-01-29 13:00:00,88.65,88.75,88.64,88.67,4750.0,61.8486,61.9184,61.8416,61.8626,4750.0
2016-01-29 13:05:00,88.67,88.76,88.66,88.68,5059.0,61.8626,61.9254,61.8556,61.8695,5059.0
2016-01-29 13:10:00,88.67,88.75,88.62,88.7,22981.0,61.8626,61.9184,61.8277,61.8835,22981.0
2016-01-29 13:15:00,88.7,88.85,88.67,88.82,15812.0,61.8835,61.9882,61.8626,61.9672,15812.0
2016-01-29 13:20:00,88.85,88.97,88.68,88.68,19226.0,61.9882,62.0719,61.8695,61.8695,19226.0
2016-01-29 13:25:00,88.69,88.76,88.59,88.75,40538.0,61.8765,61.9254,61.8068,61.9184,40538.0
2016-01-29 13:30:00,88.74,88.88,88.73,88.84,9015.0,61.9114,62.0091,61.9044,61.9812,9015.0
2016-01-29 13:35:00,88.82,89.0,88.82,88.93,14892.0,61.9672,62.0928,61.9672,62.044,14892.0
2016-01-29 13:40:00,88.93,89.14,88.93,89.14,19886.0,62.044,62.1905,62.044,62.1905,19886.0
2016-01-29 13:45:00,89.13,89.19,89.09,89.16,20794.0,62.1835,62.2254,62.1556,62.2044,20794.0
2016-01-29 13:50:00,89.16,89.17,88.96,89.04,56900.0,62.2044,62.2114,62.0649,62.1207,56900.0
2016-01-29 13:55:00,89.04,89.15,88.92,88.93,20829.0,62.1207,62.1975,62.037,62.044,20829.0
2016-01-29 14:00:00,88.94,88.95,88.85,88.93,13186.0,62.0509,62.0579,61.9882,62.044,13186.0
2016-01-29 14:05:00,88.95,89.06,88.88,88.97,10600.0,62.0579,62.1347,62.0091,62.0719,10600.0
2016-01-29 14:10:00,89.0,89.1,88.94,89.02,33750.0,62.0928,62.1626,62.0509,62.1068,33750.0
2016-01-29 14:15:00,89.03,89.3,89.01,89.16,38109.0,62.1137,62.3021,62.0998,62.2044,38109.0
2016-01-29 14:20:00,89.13,89.41,89.13,89.37,12306.0,62.1835,62.3788,62.1835,62.3509,12306.0
2016-01-29 14:25:00,89.36,89.51,89.34,89.46,63856.0,62.344,62.4486,62.33,62.4137,63856.0
2016-01-29 14:30:00,89.44,89.6,89.44,89.52,38171.0,62.3998,62.5114,62.3998,62.4556,38171.0
2016-01-29 14:35:00,89.52,89.52,89.36,89.47,12821.0,62.4556,62.4556,62.344,62.4207,12821.0
2016-01-29 14:40:00,89.49,89.51,89.41,89.43,52411.0,62.4347,62.4486,62.3788,62.3928,52411.0
2016-01-29 14:45:00,89.43,89.45,89.4,89.41,11335.0,62.3928,62.4068,62.3719,62.3788,11335.0
2016-01-29 14:50:00,89.42,89.44,89.26,89.32,9032.0,62.3858,62.3998,62.2742,62.3161,9032.0
2016-01-29 14:55:00,89.32,89.32,89.11,89.2,9328.0,62.3161,62.3161,62.1695,62.2323,9328.0
2016-01-29 15:00:00,89.24,89.28,89.18,89.23,6574.0,62.2602,62.2881,62.2184,62.2533,6574.0
2016-01-29 15:05:00,89.25,89.32,89.16,89.3,10963.0,62.2672,62.3161,62.2044,62.3021,10963.0
2016-01-29 15:10:00,89.31,89.31,89.25,89.3,10350.0,62.3091,62.3091,62.2672,62.3021,10350.0
2016-01-29 15:15:00,89.29,89.38,89.18,89.38,12808.0,62.2951,62.3579,62.2184,62.3579,12808.0
2016-01-29 15:20:00,89.38,89.46,89.34,89.42,43200.0,62.3579,62.4137,62.33,62.3858,43200.0
2016-01-29 15:25:00,89.43,89.55,89.42,89.5,21814.0,62.3928,62.4765,62.3858,62.4416,21814.0
2016-01-29 15:30:00,89.5,89.55,89.44,89.48,23733.0,62.4416,62.4765,62.3998,62.4277,23733.0
2016-01-29 15:35:00,89.49,89.71,89.42,89.52,23034.0,62.4347,62.5881,62.3858,62.4556,23034.0
2016-01-29 15:40:00,89.51,89.66,89.49,89.6,68939.0,62.4486,62.5533,62.4347,62.5114,68939.0
2016-01-29 15:45:00,89.6,89.64,89.5,89.57,83515.0,62.5114,62.5393,62.4416,62.4905,83515.0
2016-01-29 15:50:00,89.55,89.79,89.55,89.77,46716.0,62.4765,62.644,62.4765,62.63,46716.0
2016-01-29 15:55:00,89.78,89.95,89.65,89.84,141547.0,62.637,62.7556,62.5463,62.6788,141547.0
2016-02-01 09:30:00,89.78,89.85,88.94,89.5,34351.0,62.637,62.6858,62.0509,62.4416,34351.0
2016-02-01 09:35:00,89.5,90.11,89.5,89.91,22533.0,62.4416,62.8672,62.4416,62.7277,22533.0
2016-02-01 09:40:00,89.96,90.16,89.79,89.97,23642.0,62.7626,62.9021,62.644,62.7695,23642.0
2016-02-01 09:45:00,90.03,90.1,89.49,89.54,28979.0,62.8114,62.8602,62.4347,62.4695,28979.0
2016-02-01 09:50:00,89.61,89.9,89.56,89.9,13800.0,62.5184,62.7207,62.4835,62.7207,13800.0
2016-02-01 09:55:00,89.84,89.84,89.61,89.72,18686.0,62.6788,62.6788,62.5184,62.5951,18686.0
2016-02-01 10:00:00,89.7,89.7,89.27,89.37,26267.0,62.5812,62.5812,62.2812,62.3509,26267.0
2016-02-01 10:05:00,89.32,89.43,89.19,89.3,22555.0,62.3161,62.3928,62.2254,62.3021,22555.0
2016-02-01 10:10:00,89.36,89.78,89.19,89.68,27962.0,62.344,62.637,62.2254,62.5672,27962.0
2016-02-01 10:15:00,89.71,89.97,89.66,89.66,33008.0,62.5881,62.7695,62.5533,62.5533,33008.0
2016-02-01 10:20:00,89.7,89.92,89.61,89.84,25671.0,62.5812,62.7347,62.5184,62.6788,25671.0
2016-02-01 10:25:00,89.77,89.9,89.69,89.8,44995.0,62.63,62.7207,62.5742,62.6509,44995.0
2016-02-01 10:30:00,89.76,89.91,89.72,89.72,20629.0,62.623,62.7277,62.5951,62.5951,20629.0
2016-02-01 10:35:00,89.75,89.95,89.73,89.85,22130.0,62.6161,62.7556,62.6021,62.6858,22130.0
2016-02-01 10:40:00,89.88,90.2,89.88,90.09,15582.0,62.7068,62.93,62.7068,62.8533,15582.0
2016-02-01 10:45:00,90.12,90.19,89.69,89.82,5878.0,62.8742,62.923,62.5742,62.6649,5878.0
2016-02-01 10:50:00,89.8,89.81,89.63,89.69,3429.0,62.6509,62.6579,62.5323,62.5742,3429.0
2016-02-01 10:55:00,89.72,89.87,89.65,89.72,3000.0,62.5951,62.6998,62.5463,62.5951,3000.0
2016-02-01 11:00:00,89.69,89.8,89.65,89.78,21275.0,62.5742,62.6509,62.5463,62.637,21275.0
2016-02-01 11:05:00,89.79,89.89,89.7,89.7,9900.0,62.644,62.7137,62.5812,62.5812,9900.0
2016-02-01 11:10:00,89.7,89.9,89.63,89.87,4337.0,62.5812,62.7207,62.5323,62.6998,4337.0
2016-02-01 11:15:00,89.89,89.98,89.79,89.82,3664.0,62.7137,62.7765,62.644,62.6649,3664.0
2016-02-01 11:20:00,89.76,89.82,89.68,89.68,5722.0,62.623,62.6649,62.5672,62.5672,5722.0
2016-02-01 11:25:00,89.63,89.88,89.63,89.84,6883.0,62.5323,62.7068,62.5323,62.6788,6883.0
2016-02-01 11:30:00,89.88,89.88,89.74,89.87,3393.0,62.7068,62.7068,62.6091,62.6998,3393.0
2016-02-01 11:35:00,89.94,90.03,89.91,89.93,4100.0,62.7486,62.8114,62.7277,62.7416,4100.0
2016-02-01 11:40:00,89.93,90.01,89.82,90.0,13732.0,62.7416,62.7974,62.6649,62.7905,13732.0
2016-02-01 11:45:00,90.02,90.13,89.98,89.98,6046.0,62.8044,62.8812,62.7765,62.7765,6046.0
2016-02-01 11:50:00,89.94,89.96,89.87,89.92,21031.0,62.7486,62.7626,62.6998,62.7347,21031.0
2016-02-01 11:55:00,89.94,89.94,89.71,89.78,10786.0,62.7486,62.7486,62.5881,62.637,10786.0
2016-02-01 12:00:00,89.75,89.86,89.62,89.71,7116.0,62.6161,62.6928,62.5254,62.5881,7116.0
2016-02-01 12:05:00,89.64,89.68,89.52,89.67,5796.0,62.5393,62.5672,62.4556,62.5602,5796.0
2016-02-01 12:10:00,89.66,89.75,89.63,89.69,6850.0,62.5533,62.6161,62.5323,62.5742,6850.0
2016-02-01 12:15:00,89.62,89.62,89.39,89.47,4273.0,62.5254,62.5254,62.3649,62.4207,4273.0
2016-02-01 12:20:00,89.53,89.54,89.35,89.37,10626.0,62.4626,62.4695,62.337,62.3509,10626.0
2016-02-01 12:25:00,89.38,89.4,89.21,89.3,6029.0,62.3579,62.3719,62.2393,62.3021,6029.0
2016-02-01 12:30:00,89.3,89.35,89.24,89.25,8234.0,62.3021,62.337,62.2602,62.2672,8234.0
2016-02-01 12:35:00,89.26,89.36,89.18,89.35,4360.0,62.2742,62.344,62.2184,62.337,4360.0
2016-02-01 12:40:00,89.38,89.38,89.19,89.23,4474.0,62.3579,62.3579,62.2254,62.2533,4474.0
2016-02-01 12:45:00,89.22,89.29,89.2,89.28,3021.0,62.2463,62.2951,62.2323,62.2881,3021.0
2016-02-01 12:50:00,89.23,89.23,89.12,89.12,6371.0,62.2533,62.2533,62.1765,62.1765,6371.0
2016-02-01 12:55:00,89.16,89.2,89.02,89.05,5848.0,62.2044,62.2323,62.1068,62.1277,5848.0
2016-02-01 13:00:00,89.09,89.22,89.05,89.2,11922.0,62.1556,62.2463,62.1277,62.2323,11922.0
2016-02-01 13:05:00,89.2,89.21,89.05,89.1,11978.0,62.2323,62.2393,62.1277,62.1626,11978.0
2016-02-01 13:10:00,89.05,89.16,89.03,89.15,6252.0,62.1277,62.2044,62.1137,62.1975,6252.0
2016-02-01 13:15:00,89.17,89.22,89.12,89.21,4150.0,62.2114,62.2463,62.1765,62.2393,4150.0
2016-02-01 13:20:00,89.18,89.21,89.09,89.17,2600.0,62.2184,62.2393,62.1556,62.2114,2600.0
2016-02-01 13:25:00,89.17,89.32,89.17,89.22,4005.0,62.2114,62.3161,62.2114,62.2463,4005.0
2016-02-01 13:30:00,89.17,89.21,89.11,89.18,4610.0,62.2114,62.2393,62.1695,62.2184,4610.0
2016-02-01 13:35:00,89.13,89.21,89.07,89.08,5962.0,62.1835,62.2393,62.1416,62.1486,5962.0
2016-02-01 13:40:00,89.1,89.17,88.98,89.0,9943.0,62.1626,62.2114,62.0788,62.0928,9943.0
2016-02-01 13:45:00,88.96,89.22,88.93,89.22,9214.0,62.0649,62.2463,62.044,62.2463,9214.0
2016-02-01 13:50:00,89.2,89.2,89.01,89.07,4275.0,62.2323,62.2323,62.0998,62.1416,4275.0
2016-02-01 13:55:00,89.03,89.14,89.02,89.11,3475.0,62.1137,62.1905,62.1068,62.1695,3475.0
2016-02-01 14:00:00,89.11,89.31,89.11,89.23,10649.0,62.1695,62.3091,62.1695,62.2533,10649.0
2016-02-01 14:05:00,89.25,89.25,89.08,89.12,1621.0,62.2672,62.2672,62.1486,62.1765,1621.0
2016-02-01 14:10:00,89.07,89.15,89.0,89.11,6145.0,62.1416,62.1975,62.0928,62.1695,6145.0
2016-02-01 14:15:00,89.08,89.14,89.02,89.13,5381.0,62.1486,62.1905,62.1068,62.1835,5381.0
2016-02-01 14:20:00,89.14,89.19,89.11,89.16,7782.0,62.1905,62.2254,62.1695,62.2044,7782.0
2016-02-01 14:25:00,89.16,89.31,89.09,89.31,7213.0,62.2044,62.3091,62.1556,62.3091,7213.0
2016-02-01 14:30:00,89.31,89.36,89.24,89.24,11838.0,62.3091,62.344,62.2602,62.2602,11838.0
2016-02-01 14:35:00,89.3,89.35,89.23,89.31,4115.0,62.3021,62.337,62.2533,62.3091,4115.0
2016-02-01 14:40:00,89.32,89.37,89.24,89.32,7074.0,62.3161,62.3509,62.2602,62.3161,7074.0
2016-02-01 14:45:00,89.32,89.33,89.22,89.22,5107.0,62.3161,62.323,62.2463,62.2463,5107.0
2016-02-01 14:50:00,89.26,89.26,89.12,89.12,4200.0,62.2742,62.2742,62.1765,62.1765,4200.0
2016-02-01 14:55:00,89.11,89.36,89.11,89.33,6949.0,62.1695,62.344,62.1695,62.323,6949.0
2016-02-01 15:00:00,89.28,89.37,89.26,89.31,10999.0,62.2881,62.3509,62.2742,62.3091,10999.0
2016-02-01 15:05:00,89.29,89.31,89.22,89.24,9901.0,62.2951,62.3091,62.2463,62.2602,9901.0
2016-02-01 15:10:00,89.29,89.33,89.2,89.33,6318.0,62.2951,62.323,62.2323,62.323,6318.0
2016-02-01 15:15:00,89.32,89.57,89.26,89.57,17467.0,62.3161,62.4905,62.2742,62.4905,17467.0
2016-02-01 15:20:00,89.56,89.73,89.54,89.67,15530.0,62.4835,62.6021,62.4695,62.5602,15530.0
2016-02-01 15:25:00,89.68,89.86,89.67,89.83,11347.0,62.5672,62.6928,62.5602,62.6719,11347.0
2016-02-01 15:30:00,89.83,89.88,89.8,89.84,61889.0,62.6719,62.7068,62.6509,62.6788,61889.0
2016-02-01 15:35:00,89.85,89.93,89.72,89.73,18409.0,62.6858,62.7416,62.5951,62.6021,18409.0
2016-02-01 15:40:00,89.7,89.79,89.68,89.76,17698.0,62.5812,62.644,62.5672,62.623,17698.0
2016-02-01 15:45:00,89.76,89.76,89.58,89.58,15694.0,62.623,62.623,62.4975,62.4975,15694.0
2016-02-01 15:50:00,89.59,89.69,89.48,89.48,21921.0,62.5044,62.5742,62.4277,62.4277,21921.0
2016-02-01 15:55:00,89.48,89.54,89.38,89.45,71012.0,62.4277,62.4695,62.3579,62.4068,71012.0
2016-02-02 09:30:00,88.4,88.76,88.08,88.69,26535.0,61.6742,61.9254,61.4509,61.8765,26535.0
2016-02-02 09:35:00,88.58,88.6,88.21,88.58,9224.0,61.7998,61.8137,61.5416,61.7998,9224.0
2016-02-02 09:40:00,88.49,88.65,88.38,88.64,5811.0,61.737,61.8486,61.6602,61.8416,5811.0
2016-02-02 09:45:00,88.5,88.74,88.49,88.66,8176.0,61.744,61.9114,61.737,61.8556,8176.0
2016-02-02 09:50:00,88.59,88.79,88.53,88.71,15326.0,61.8068,61.9463,61.7649,61.8905,15326.0
2016-02-02 09:55:00,88.67,88.88,88.66,88.8,15989.0,61.8626,62.0091,61.8556,61.9533,15989.0
2016-02-02 10:00:00,88.75,89.11,88.71,89.11,19092.0,61.9184,62.1695,61.8905,62.1695,19092.0
2016-02-02 10:05:00,89.1,89.13,88.81,88.87,20078.0,62.1626,62.1835,61.9602,62.0021,20078.0
2016-02-02 10:10:00,88.88,88.9,88.7,88.78,9880.0,62.0091,62.023,61.8835,61.9393,9880.0
2016-02-02 10:15:00,88.68,88.86,88.68,88.81,6393.0,61.8695,61.9951,61.8695,61.9602,6393.0
2016-02-02 10:20:00,88.77,88.87,88.74,88.85,9778.0,61.9323,62.0021,61.9114,61.9882,9778.0
2016-02-02 10:25:00,88.79,89.01,88.75,88.91,18609.0,61.9463,62.0998,61.9184,62.03,18609.0
2016-02-02 10:30:00,88.91,89.05,88.82,88.88,21531.0,62.03,62.1277,61.9672,62.0091,21531.0
2016-02-02 10:35:00,88.88,89.1,88.79,89.04,18935.0,62.0091,62.1626,61.9463,62.1207,18935.0
2016-02-02 10:40:00,89.01,89.02,88.87,88.95,12860.0,62.0998,62.1068,62.0021,62.0579,12860.0
2016-02-02 10:45:00,88.95,88.99,88.85,88.96,6599.0,62.0579,62.0858,61.9882,62.0649,6599.0
2016-02-02 10:50:00,88.96,89.03,88.86,88.9,10141.0,62.0649,62.1137,61.9951,62.023,10141.0
2016-02-02 10:55:00,88.92,89.17,88.92,89.11,20978.0,62.037,62.2114,62.037,62.1695,20978.0
2016-02-02 11:00:00,89.06,89.14,89.0,89.02,15984.0,62.1347,62.1905,62.0928,62.1068,15984.0
2016-02-02 11:05:00,88.98,89.18,88.98,89.13,15827.0,62.0788,62.2184,62.0788,62.1835,15827.0
2016-02-02 11:10:00,89.13,89.32,89.08,89.31,14717.0,62.1835,62.3161,62.1486,62.3091,14717.0
2016-02-02 11:15:00,89.32,89.42,89.27,89.39,6200.0,62.3161,62.3858,62.2812,62.3649,6200.0
2016-02-02 11:20:00,89.42,89.44,89.29,89.32,9762.0,62.3858,62.3998,62.2951,62.3161,9762.0
2016-02-02 11:25:00,89.35,89.37,89.21,89.35,8062.0,62.337,62.3509,62.2393,62.337,8062.0
2016-02-02 11:30:00,89.36,89.59,89.34,89.57,16408.0,62.344,62.5044,62.33,62.4905,16408.0
2016-02-02 11:35:00,89.54,89.76,89.54,89.69,30068.0,62.4695,62.623,62.4695,62.5742,30068.0
2016-02-02 11:40:00,89.64,89.78,89.62,89.7,28143.0,62.5393,62.637,62.5254,62.5812,28143.0
2016-02-02 11:45:00,89.72,89.77,89.62,89.67,15783.0,62.5951,62.63,62.5254,62.5602,15783.0
2016-02-02 11:50:00,89.67,89.78,89.63,89.74,30551.0,62.5602,62.637,62.5323,62.6091,30551.0
2016-02-02 11:55:00,89.73,89.74,89.64,89.66,19474.0,62.6021,62.6091,62.5393,62.5533,19474.0
2016-02-02 12:00:00,89.65,89.73,89.53,89.53,43489.0,62.5463,62.6021,62.4626,62.4626,43489.0
2016-02-02 12:05:00,89.52,89.52,89.26,89.29,10500.0,62.4556,62.4556,62.2742,62.2951,10500.0
2016-02-02 12:10:00,89.29,89.38,89.23,89.27,3450.0,62.2951,62.3579,62.2533,62.2812,3450.0
2016-02-02 12:15:00,89.19,89.23,89.14,89.19,3377.0,62.2254,62.2533,62.1905,62.2254,3377.0
2016-02-02 12:20:00,89.18,89.29,89.15,89.29,11365.0,62.2184,62.2951,62.1975,62.2951,11365.0
2016-02-02 12:25:00,89.32,89.41,89.23,89.4,5371.0,62.3161,62.3788,62.2533,62.3719,5371.0
2016-02-02 12:30:00,89.38,89.39,89.34,89.39,2500.0,62.3579,62.3649,62.33,62.3649,2500.0
2016-02-02 12:35:00,89.37,89.52,89.36,89.51,11689.0,62.3509,62.4556,62.344,62.4486,11689.0
2016-02-02 12:40:00,89.51,89.66,89.46,89.66,19006.0,62.4486,62.5533,62.4137,62.5533,19006.0
2016-02-02 12:45:00,89.65,89.78,89.63,89.74,29433.0,62.5463,62.637,62.5323,62.6091,29433.0
2016-02-02 12:50:00,89.71,89.79,89.66,89.73,9699.0,62.5881,62.644,62.5533,62.6021,9699.0
2016-02-02 12:55:00,89.71,89.75,89.54,89.6,13733.0,62.5881,62.6161,62.4695,62.5114,13733.0
2016-02-02 13:00:00,89.56,89.57,89.49,89.49,8250.0,62.4835,62.4905,62.4347,62.4347,8250.0
2016-02-02 13:05:00,89.5,89.58,89.32,89.38,5078.0,62.4416,62.4975,62.3161,62.3579,5078.0
2016-02-02 13:10:00,89.38,89.58,89.38,89.57,1600.0,62.3579,62.4975,62.3579,62.4905,1600.0
2016-02-02 13:15:00,89.53,89.61,89.51,89.59,6335.0,62.4626,62.5184,62.4486,62.5044,6335.0
2016-02-02 13:20:00,89.63,89.63,89.45,89.61,2609.0,62.5323,62.5323,62.4068,62.5184,2609.0
2016-02-02 13:25:00,89.57,89.71,89.57,89.68,3500.0,62.4905,62.5881,62.4905,62.5672,3500.0
2016-02-02 13:30:00,89.65,89.65,89.47,89.58,11170.0,62.5463,62.5463,62.4207,62.4975,11170.0
2016-02-02 13:35:00,89.59,89.59,89.43,89.46,6075.0,62.5044,62.5044,62.3928,62.4137,6075.0
2016-02-02 13:40:00,89.46,89.47,89.3,89.34,15264.0,62.4137,62.4207,62.3021,62.33,15264.0
2016-02-02 13:45:00,89.33,89.36,89.24,89.29,11301.0,62.323,62.344,62.2602,62.2951,11301.0
2016-02-02 13:50:00,89.23,89.24,89.08,89.12,10594.0,62.2533,62.2602,62.1486,62.1765,10594.0
2016-02-02 13:55:00,89.12,89.17,89.01,89.02,7388.0,62.1765,62.2114,62.0998,62.1068,7388.0
2016-02-02 14:00:00,89.01,89.18,89.01,89.02,6500.0,62.0998,62.2184,62.0998,62.1068,6500.0
2016-02-02 14:05:00,89.05,89.14,89.02,89.09,9082.0,62.1277,62.1905,62.1068,62.1556,9082.0
2016-02-02 14:10:00,89.09,89.25,89.06,89.21,6719.0,62.1556,62.2672,62.1347,62.2393,6719.0
2016-02-02 14:15:00,89.19,89.31,89.15,89.28,5886.0,62.2254,62.3091,62.1975,62.2881,5886.0
2016-02-02 14:20:00,89.28,89.28,89.06,89.08,7881.0,62.2881,62.2881,62.1347,62.1486,7881.0
2016-02-02 14:25:00,89.12,89.12,88.86,88.94,19030.0,62.1765,62.1765,61.9951,62.0509,19030.0
2016-02-02 14:30:00,88.93,88.97,88.87,88.96,8303.0,62.044,62.0719,62.0021,62.0649,8303.0
2016-02-02 14:35:00,88.95,89.05,88.88,89.04,13241.0,62.0579,62.1277,62.0091,62.1207,13241.0
2016-02-02 14:40:00,89.02,89.1,88.98,89.07,19334.0,62.1068,62.1626,62.0788,62.1416,19334.0
2016-02-02 14:45:00,89.08,89.17,89.04,89.14,17581.0,62.1486,62.2114,62.1207,62.1905,17581.0
2016-02-02 14:50:00,89.13,89.28,89.09,89.1,10636.0,62.1835,62.2881,62.1556,62.1626,10636.0
2016-02-02 14:55:00,89.12,89.13,88.99,88.99,3530.0,62.1765,62.1835,62.0858,62.0858,3530.0
2016-02-02 15:00:00,88.98,89.04,88.9,88.9,9109.0,62.0788,62.1207,62.023,62.023,9109.0
2016-02-02 15:05:00,88.92,89.03,88.83,88.83,11626.0,62.037,62.1137,61.9742,61.9742,11626.0
2016-02-02 15:10:00,88.83,88.87,88.76,88.83,16358.0,61.9742,62.0021,61.9254,61.9742,16358.0
2016-02-02 15:15:00,88.82,88.94,88.76,88.83,15206.0,61.9672,62.0509,61.9254,61.9742,15206.0
2016-02-02 15:20:00,88.81,88.83,88.68,88.82,14799.0,61.9602,61.9742,61.8695,61.9672,14799.0
2016-02-02 15:25:00,88.78,88.95,88.75,88.9,12539.0,61.9393,62.0579,61.9184,62.023,12539.0
2016-02-02 15:30:00,88.93,89.09,88.93,88.98,19459.0,62.044,62.1556,62.044,62.0788,19459.0
2016-02-02 15:35:00,88.99,89.14,88.94,89.06,16344.0,62.0858,62.1905,62.0509,62.1347,16344.0
2016-02-02 15:40:00,89.06,89.23,89.03,89.12,16298.0,62.1347,62.2533,62.1137,62.1765,16298.0
2016-02-02 15:45:00,89.12,89.14,88.96,89.11,30196.0,62.1765,62.1905,62.0649,62.1695,30196.0
2016-02-02 15:50:00,89.19,89.19,89.04,89.12,34436.0,62.2254,62.2254,62.1207,62.1765,34436.0
2016-02-02 15:55:00,89.13,89.21,89.09,89.11,66415.0,62.1835,62.2393,62.1556,62.1695,66415.0
2016-02-03 09:30:00,89.52,90.0,89.29,89.29,44957.0,62.4556,62.7905,62.2951,62.2951,44957.0
2016-02-03 09:35:00,89.41,89.57,88.75,89.16,25528.0,62.3788,62.4905,61.9184,62.2044,25528.0
2016-02-03 09:40:00,89.17,89.23,88.83,89.16,30542.0,62.2114,62.2533,61.9742,62.2044,30542.0
2016-02-03 09:45:00,89.14,89.2,88.99,89.08,31074.0,62.1905,62.2323,62.0858,62.1486,31074.0
2016-02-03 09:50:00,89.06,89.17,88.85,89.02,22363.0,62.1347,62.2114,61.9882,62.1068,22363.0
2016-02-03 09:55:00,89.0,89.15,88.9,88.93,18229.0,62.0928,62.1975,62.023,62.044,18229.0
2016-02-03 10:00:00,88.91,88.93,88.34,88.46,22852.0,62.03,62.044,61.6323,61.7161,22852.0
2016-02-03 10:05:00,88.46,88.64,88.13,88.15,40834.0,61.7161,61.8416,61.4858,61.4998,40834.0
2016-02-03 10:10:00,88.18,88.21,87.99,88.06,51544.0,61.5207,61.5416,61.3882,61.437,51544.0
2016-02-03 10:15:00,88.03,88.36,87.91,87.92,29998.0,61.4161,61.6463,61.3323,61.3393,29998.0
2016-02-03 10:20:00,87.93,88.07,87.82,88.06,51363.0,61.3463,61.444,61.2695,61.437,51363.0
2016-02-03 10:25:00,88.03,88.09,87.65,87.65,33380.0,61.4161,61.4579,61.1509,61.1509,33380.0
2016-02-03 10:30:00,87.65,87.67,87.35,87.38,14828.0,61.1509,61.1649,60.9416,60.9626,14828.0
2016-02-03 10:35:00,87.38,87.42,87.13,87.24,15154.0,60.9626,60.9905,60.7882,60.8649,15154.0
2016-02-03 10:40:00,87.3,87.61,87.25,87.52,12077.0,60.9068,61.123,60.8719,61.0602,12077.0
2016-02-03 10:45:00,87.49,87.68,87.41,87.41,10741.0,61.0393,61.1719,60.9835,60.9835,10741.0
2016-02-03 10:50:00,87.46,87.66,87.38,87.57,8671.0,61.0184,61.1579,60.9626,61.0951,8671.0
2016-02-03 10:55:00,87.58,87.76,87.53,87.63,13843.0,61.1021,61.2277,61.0672,61.137,13843.0
2016-02-03 11:00:00,87.6,87.67,87.47,87.47,14510.0,61.1161,61.1649,61.0254,61.0254,14510.0
2016-02-03 11:05:00,87.48,87.53,87.27,87.44,19267.0,61.0323,61.0672,60.8858,61.0044,19267.0
2016-02-03 11:10:00,87.41,87.58,87.27,87.58,14851.0,60.9835,61.1021,60.8858,61.1021,14851.0
2016-02-03 11:15:00,87.55,87.83,87.46,87.75,12313.0,61.0812,61.2765,61.0184,61.2207,12313.0
2016-02-03 11:20:00,87.73,88.0,87.72,87.95,18432.0,61.2068,61.3951,61.1998,61.3602,18432.0
2016-02-03 11:25:00,87.87,88.1,87.82,88.04,22033.0,61.3044,61.4649,61.2695,61.423,22033.0
2016-02-03 11:30:00,88.05,88.29,88.01,88.04,17027.0,61.43,61.5975,61.4021,61.423,17027.0
2016-02-03 11:35:00,88.01,88.43,88.01,88.41,16893.0,61.4021,61.6951,61.4021,61.6812,16893.0
2016-02-03 11:40:00,88.42,88.65,88.41,88.57,13919.0,61.6882,61.8486,61.6812,61.7928,13919.0
2016-02-03 11:45:00,88.6,88.64,88.27,88.3,11226.0,61.8137,61.8416,61.5835,61.6044,11226.0
2016-02-03 11:50:00,88.31,88.32,87.93,88.0,8031.0,61.6114,61.6184,61.3463,61.3951,8031.0
2016-02-03 11:55:00,88.01,88.12,87.9,88.05,14163.0,61.4021,61.4789,61.3254,61.43,14163.0
2016-02-03 12:00:00,88.06,88.19,87.99,88.1,10889.0,61.437,61.5277,61.3882,61.4649,10889.0
2016-02-03 12:05:00,88.08,88.24,87.91,88.1,17661.0,61.4509,61.5626,61.3323,61.4649,17661.0
2016-02-03 12:10:00,88.07,88.27,87.98,88.22,17329.0,61.444,61.5835,61.3812,61.5486,17329.0
2016-02-03 12:15:00,88.15,88.3,88.09,88.16,10079.0,61.4998,61.6044,61.4579,61.5068,10079.0
2016-02-03 12:20:00,88.16,88.32,88.13,88.14,5591.0,61.5068,61.6184,61.4858,61.4928,5591.0
2016-02-03 12:25:00,88.13,88.16,87.97,88.05,7117.0,61.4858,61.5068,61.3742,61.43,7117.0
2016-02-03 12:30:00,88.07,88.18,87.86,87.93,3500.0,61.444,61.5207,61.2975,61.3463,3500.0
2016-02-03 12:35:00,87.99,88.1,87.97,88.0,5200.0,61.3882,61.4649,61.3742,61.3951,5200.0
2016-02-03 12:40:00,88.0,88.09,87.84,87.84,3414.0,61.3951,61.4579,61.2835,61.2835,3414.0
2016-02-03 12:45:00,87.84,88.11,87.84,88.11,3516.0,61.2835,61.4719,61.2835,61.4719,3516.0
2016-02-03 12:50:00,88.08,88.19,87.95,88.14,7837.0,61.4509,61.5277,61.3602,61.4928,7837.0
2016-02-03 12:55:00,88.23,88.44,88.23,88.39,7553.0,61.5556,61.7021,61.5556,61.6672,7553.0
2016-02-03 13:00:00,88.45,88.52,88.3,88.37,9742.0,61.7091,61.7579,61.6044,61.6533,9742.0
2016-02-03 13:05:00,88.39,88.46,88.21,88.23,7338.0,61.6672,61.7161,61.5416,61.5556,7338.0
2016-02-03 13:10:00,88.31,88.44,88.27,88.4,6696.0,61.6114,61.7021,61.5835,61.6742,6696.0
2016-02-03 13:15:00,88.41,88.7,88.34,88.67,63697.0,61.6812,61.8835,61.6323,61.8626,63697.0
2016-02-03 13:20:00,88.66,88.82,88.44,88.49,125385.0,61.8556,61.9672,61.7021,61.737,125385.0
2016-02-03 13:25:00,88.53,88.53,88.31,88.31,16715.0,61.7649,61.7649,61.6114,61.6114,16715.0
2016-02-03 13:30:00,88.33,88.33,88.15,88.15,6660.0,61.6254,61.6254,61.4998,61.4998,6660.0
2016-02-03 13:35:00,88.15,88.17,88.03,88.1,14860.0,61.4998,61.5137,61.4161,61.4649,14860.0
2016-02-03 13:40:00,88.01,88.38,88.01,88.36,6698.0,61.4021,61.6602,61.4021,61.6463,6698.0
2016-02-03 13:45:00,88.38,88.41,88.24,88.31,9956.0,61.6602,61.6812,61.5626,61.6114,9956.0
2016-02-03 13:50:00,88.3,88.37,88.15,88.28,21533.0,61.6044,61.6533,61.4998,61.5905,21533.0
2016-02-03 13:55:00,88.26,88.42,88.2,88.21,7400.0,61.5765,61.6882,61.5347,61.5416,7400.0
2016-02-03 14:00:00,88.25,88.34,88.17,88.2,23107.0,61.5695,61.6323,61.5137,61.5347,23107.0
2016-02-03 14:05:00,88.2,88.41,88.2,88.31,9860.0,61.5347,61.6812,61.5347,61.6114,9860.0
2016-02-03 14:10:00,88.32,88.5,88.29,88.39,8922.0,61.6184,61.744,61.5975,61.6672,8922.0
2016-02-03 14:15:00,88.43,88.55,88.38,88.42,6956.0,61.6951,61.7788,61.6602,61.6882,6956.0
2016-02-03 14:20:00,88.46,89.24,88.46,89.22,7860.0,61.7161,62.2602,61.7161,62.2463,7860.0
2016-02-03 14:25:00,89.28,89.66,89.2,89.55,17707.0,62.2881,62.5533,62.2323,62.4765,17707.0
2016-02-03 14:30:00,89.49,89.53,89.26,89.38,11591.0,62.4347,62.4626,62.2742,62.3579,11591.0
2016-02-03 14:35:00,89.4,89.5,89.18,89.23,17618.0,62.3719,62.4416,62.2184,62.2533,17618.0
2016-02-03 14:40:00,89.27,89.58,89.15,89.55,20595.0,62.2812,62.4975,62.1975,62.4765,20595.0
2016-02-03 14:45:00,89.61,89.82,89.6,89.62,15982.0,62.5184,62.6649,62.5114,62.5254,15982.0
2016-02-03 14:50:00,89.59,89.59,89.38,89.52,22565.0,62.5044,62.5044,62.3579,62.4556,22565.0
2016-02-03 14:55:00,89.5,89.72,89.49,89.65,12264.0,62.4416,62.5951,62.4347,62.5463,12264.0
2016-02-03 15:00:00,89.63,89.68,89.46,89.5,9474.0,62.5323,62.5672,62.4137,62.4416,9474.0
2016-02-03 15:05:00,89.51,89.74,89.47,89.74,16658.0,62.4486,62.6091,62.4207,62.6091,16658.0
2016-02-03 15:10:00,89.72,89.84,89.58,89.61,12226.0,62.5951,62.6788,62.4975,62.5184,12226.0
2016-02-03 15:15:00,89.6,89.6,89.43,89.49,25421.0,62.5114,62.5114,62.3928,62.4347,25421.0
2016-02-03 15:20:00,89.5,89.55,89.4,89.41,45400.0,62.4416,62.4765,62.3719,62.3788,45400.0
2016-02-03 15:25:00,89.41,89.44,89.04,89.04,37137.0,62.3788,62.3998,62.1207,62.1207,37137.0
2016-02-03 15:30:00,89.04,89.18,89.02,89.14,37447.0,62.1207,62.2184,62.1068,62.1905,37447.0
2016-02-03 15:35:00,89.17,89.18,88.94,89.03,30206.0,62.2114,62.2184,62.0509,62.1137,30206.0
2016-02-03 15:40:00,89.05,89.28,88.97,89.28,20254.0,62.1277,62.2881,62.0719,62.2881,20254.0
2016-02-03 15:45:00,89.27,89.32,89.18,89.23,25141.0,62.2812,62.3161,62.2184,62.2533,25141.0
2016-02-03 15:50:00,89.26,89.4,89.25,89.34,28452.0,62.2742,62.3719,62.2672,62.33,28452.0
2016-02-03 15:55:00,89.35,89.42,89.2,89.36,81042.0,62.337,62.3858,62.2323,62.344,81042.0
2016-02-04 09:30:00,89.28,89.62,89.14,89.2,32178.0,62.2881,62.5254,62.1905,62.2323,32178.0
2016-02-04 09:35:00,89.05,89.32,88.87,89.0,32463.0,62.1277,62.3161,62.0021,62.0928,32463.0
2016-02-04 09:40:00,89.0,89.25,88.8,88.98,22648.0,62.0928,62.2672,61.9533,62.0788,22648.0
2016-02-04 09:45:00,88.92,88.93,88.77,88.85,20984.0,62.037,62.044,61.9323,61.9882,20984.0
2016-02-04 09:50:00,88.86,89.0,88.73,88.81,17562.0,61.9951,62.0928,61.9044,61.9602,17562.0
2016-02-04 09:55:00,88.8,88.81,88.27,88.48,35164.0,61.9533,61.9602,61.5835,61.73,35164.0
2016-02-04 10:00:00,88.44,88.47,87.81,87.88,35302.0,61.7021,61.723,61.2626,61.3114,35302.0
2016-02-04 10:05:00,87.88,88.17,87.72,87.78,52131.0,61.3114,61.5137,61.1998,61.2416,52131.0
2016-02-04 10:10:00,87.76,88.45,87.74,88.45,71206.0,61.2277,61.7091,61.2137,61.7091,71206.0
2016-02-04 10:15:00,88.45,88.54,88.39,88.48,43225.0,61.7091,61.7719,61.6672,61.73,43225.0
2016-02-04 10:20:00,88.49,88.61,88.35,88.35,59018.0,61.737,61.8207,61.6393,61.6393,59018.0
2016-02-04 10:25:00,88.37,88.5,88.28,88.38,20566.0,61.6533,61.744,61.5905,61.6602,20566.0
2016-02-04 10:30:00,88.43,88.43,88.13,88.18,38706.0,61.6951,61.6951,61.4858,61.5207,38706.0
2016-02-04 10:35:00,88.2,88.36,88.17,88.19,63283.0,61.5347,61.6463,61.5137,61.5277,63283.0
2016-02-04 10:40:00,88.16,88.16,87.81,87.98,61396.0,61.5068,61.5068,61.2626,61.3812,61396.0
2016-02-04 10:45:00,87.99,88.1,87.93,87.98,70460.0,61.3882,61.4649,61.3463,61.3812,70460.0
2016-02-04 10:50:00,87.97,87.97,87.47,87.52,44146.0,61.3742,61.3742,61.0254,61.0602,44146.0
2016-02-04 10:55:00,87.52,87.61,87.29,87.35,53233.0,61.0602,61.123,60.8998,60.9416,53233.0
2016-02-04 11:00:00,87.31,87.34,86.93,87.04,40137.0,60.9137,60.9347,60.6486,60.7254,40137.0
2016-02-04 11:05:00,87.01,87.11,86.85,86.95,34669.0,60.7044,60.7742,60.5928,60.6626,34669.0
2016-02-04 11:10:00,86.93,86.93,86.44,86.45,60759.0,60.6486,60.6486,60.3068,60.3137,60759.0
2016-02-04 11:15:00,86.48,86.63,86.28,86.39,46160.0,60.3347,60.4393,60.1951,60.2719,46160.0
2016-02-04 11:20:00,86.34,86.41,85.95,86.03,80368.0,60.237,60.2858,59.9649,60.0207,80368.0
2016-02-04 11:25:00,86.02,86.34,86.01,86.29,61645.0,60.0137,60.237,60.0068,60.2021,61645.0
2016-02-04 11:30:00,86.24,86.27,86.0,86.12,33838.0,60.1672,60.1882,59.9998,60.0835,33838.0
2016-02-04 11:35:00,86.13,86.15,85.97,86.02,55171.0,60.0905,60.1044,59.9789,60.0137,55171.0
2016-02-04 11:40:00,86.02,86.19,86.02,86.14,42524.0,60.0137,60.1323,60.0137,60.0975,42524.0
2016-02-04 11:45:00,86.13,86.15,85.6,85.93,25653.0,60.0905,60.1044,59.7207,59.9509,25653.0
2016-02-04 11:50:00,85.89,86.07,85.89,85.99,61661.0,59.923,60.0486,59.923,59.9928,61661.0
2016-02-04 11:55:00,85.95,85.97,85.61,85.72,24520.0,59.9649,59.9789,59.7277,59.8044,24520.0
2016-02-04 12:00:00,85.72,86.17,85.67,86.16,27478.0,59.8044,60.1184,59.7696,60.1114,27478.0
2016-02-04 12:05:00,86.19,86.49,86.12,86.37,18609.0,60.1323,60.3416,60.0835,60.2579,18609.0
2016-02-04 12:10:00,86.36,86.48,86.28,86.38,21159.0,60.2509,60.3347,60.1951,60.2649,21159.0
2016-02-04 12:15:00,86.4,86.65,86.4,86.49,15209.0,60.2789,60.4533,60.2789,60.3416,15209.0
2016-02-04 12:20:00,86.49,86.59,86.35,86.35,14870.0,60.3416,60.4114,60.244,60.244,14870.0
2016-02-04 12:25:00,86.34,86.36,86.12,86.22,23808.0,60.237,60.2509,60.0835,60.1533,23808.0
2016-02-04 12:30:00,86.22,86.29,86.09,86.13,14400.0,60.1533,60.2021,60.0626,60.0905,14400.0
2016-02-04 12:35:00,86.16,86.39,86.13,86.35,24909.0,60.1114,60.2719,60.0905,60.244,24909.0
2016-02-04 12:40:00,86.37,86.41,86.04,86.14,27106.0,60.2579,60.2858,60.0277,60.0975,27106.0
2016-02-04 12:45:00,86.19,86.19,85.94,86.07,13035.0,60.1323,60.1323,59.9579,60.0486,13035.0
2016-02-04 12:50:00,86.08,86.1,85.92,86.02,13685.0,60.0556,60.0696,59.944,60.0137,13685.0
2016-02-04 12:55:00,86.04,86.41,86.02,86.32,13840.0,60.0277,60.2858,60.0137,60.223,13840.0
2016-02-04 13:00:00,86.37,86.52,86.37,86.47,10742.0,60.2579,60.3626,60.2579,60.3277,10742.0
2016-02-04 13:05:00,86.5,86.54,86.42,86.53,14322.0,60.3486,60.3765,60.2928,60.3696,14322.0
2016-02-04 13:10:00,86.51,86.62,86.46,86.54,17787.0,60.3556,60.4323,60.3207,60.3765,17787.0
2016-02-04 13:15:00,86.55,86.69,86.51,86.51,10325.0,60.3835,60.4812,60.3556,60.3556,10325.0
2016-02-04 13:20:00,86.51,86.55,86.3,86.33,21209.0,60.3556,60.3835,60.2091,60.23,21209.0
2016-02-04 13:25:00,86.35,86.47,86.23,86.26,16396.0,60.244,60.3277,60.1603,60.1812,16396.0
2016-02-04 13:30:00,86.26,86.36,86.15,86.15,29383.0,60.1812,60.2509,60.1044,60.1044,29383.0
2016-02-04 13:35:00,86.15,86.5,86.13,86.35,21940.0,60.1044,60.3486,60.0905,60.244,21940.0
2016-02-04 13:40:00,86.35,86.35,86.15,86.2,16353.0,60.244,60.244,60.1044,60.1393,16353.0
2016-02-04 13:45:00,86.19,86.2,85.79,85.86,27351.0,60.1323,60.1393,59.8533,59.9021,27351.0
2016-02-04 13:50:00,85.86,85.87,85.58,85.72,77041.0,59.9021,59.9091,59.7068,59.8044,77041.0
2016-02-04 13:55:00,85.69,86.04,85.67,85.89,21109.0,59.7835,60.0277,59.7696,59.923,21109.0
2016-02-04 14:00:00,85.92,85.93,85.63,85.63,51669.0,59.944,59.9509,59.7416,59.7416,51669.0
2016-02-04 14:05:00,85.65,85.75,85.47,85.6,32311.0,59.7556,59.8254,59.63,59.7207,32311.0
2016-02-04 14:10:00,85.57,85.77,85.53,85.72,26969.0,59.6998,59.8393,59.6719,59.8044,26969.0
2016-02-04 14:15:00,85.73,85.97,85.69,85.74,37804.0,59.8114,59.9789,59.7835,59.8184,37804.0
2016-02-04 14:20:00,85.75,86.3,85.72,86.27,41647.0,59.8254,60.2091,59.8044,60.1882,41647.0
2016-02-04 14:25:00,86.3,86.38,86.08,86.08,27249.0,60.2091,60.2649,60.0556,60.0556,27249.0
2016-02-04 14:30:00,86.07,86.09,85.84,85.89,34448.0,60.0486,60.0626,59.8882,59.923,34448.0
2016-02-04 14:35:00,85.9,85.99,85.83,85.83,15603.0,59.93,59.9928,59.8812,59.8812,15603.0
2016-02-04 14:40:00,85.84,85.91,85.78,85.87,25239.0,59.8882,59.937,59.8463,59.9091,25239.0
2016-02-04 14:45:00,85.84,85.85,85.65,85.67,24277.0,59.8882,59.8951,59.7556,59.7696,24277.0
2016-02-04 14:50:00,85.69,85.81,85.56,85.57,21276.0,59.7835,59.8672,59.6928,59.6998,21276.0
2016-02-04 14:55:00,85.55,85.92,85.5,85.73,33912.0,59.6858,59.944,59.6509,59.8114,33912.0
2016-02-04 15:00:00,85.71,85.81,85.58,85.75,35214.0,59.7975,59.8672,59.7068,59.8254,35214.0
2016-02-04 15:05:00,85.75,86.13,85.72,86.05,47221.0,59.8254,60.0905,59.8044,60.0347,47221.0
2016-02-04 15:10:00,86.04,86.12,85.91,86.07,35723.0,60.0277,60.0835,59.937,60.0486,35723.0
2016-02-04 15:15:00,86.09,86.1,85.77,85.77,46698.0,60.0626,60.0696,59.8393,59.8393,46698.0
2016-02-04 15:20:00,85.73,86.03,85.73,86.01,52761.0,59.8114,60.0207,59.8114,60.0068,52761.0
2016-02-04 15:25:00,86.02,86.26,86.02,86.1,56269.0,60.0137,60.1812,60.0137,60.0696,56269.0
2016-02-04 15:30:00,86.09,86.18,85.71,85.8,57062.0,60.0626,60.1254,59.7975,59.8603,57062.0
2016-02-04 15:35:00,85.83,85.9,85.69,85.8,74530.0,59.8812,59.93,59.7835,59.8603,74530.0
2016-02-04 15:40:00,85.8,86.09,85.75,86.0,75147.0,59.8603,60.0626,59.8254,59.9998,75147.0
2016-02-04 15:45:00,85.96,86.08,85.87,86.03,81345.0,59.9719,60.0556,59.9091,60.0207,81345.0
2016-02-04 15:50:00,86.03,86.2,85.98,86.09,119298.0,60.0207,60.1393,59.9858,60.0626,119298.0
2016-02-04 15:55:00,86.1,86.37,86.03,86.33,200020.0,60.0696,60.2579,60.0207,60.23,200020.0
2016-02-05 09:30:00,87.76,88.5,87.3,88.16,63416.0,61.2277,61.744,60.9068,61.5068,63416.0
2016-02-05 09:35:00,88.21,88.74,88.04,88.58,60754.0,61.5416,61.9114,61.423,61.7998,60754.0
2016-02-05 09:40:00,88.58,88.66,87.9,88.54,59844.0,61.7998,61.8556,61.3254,61.7719,59844.0
2016-02-05 09:45:00,88.57,88.89,87.91,88.02,73984.0,61.7928,62.0161,61.3323,61.4091,73984.0
2016-02-05 09:50:00,88.06,88.15,87.52,87.72,65399.0,61.437,61.4998,61.0602,61.1998,65399.0
2016-02-05 09:55:00,87.78,88.04,87.78,87.9,29969.0,61.2416,61.423,61.2416,61.3254,29969.0
2016-02-05 10:00:00,87.91,88.44,87.91,88.37,43886.0,61.3323,61.7021,61.3323,61.6533,43886.0
2016-02-05 10:05:00,88.33,88.7,88.27,88.63,52669.0,61.6254,61.8835,61.5835,61.8347,52669.0
2016-02-05 10:10:00,88.6,88.84,88.25,88.26,16965.0,61.8137,61.9812,61.5695,61.5765,16965.0
2016-02-05 10:15:00,88.27,88.28,87.78,88.11,10170.0,61.5835,61.5905,61.2416,61.4719,10170.0
2016-02-05 10:20:00,88.0,88.28,87.75,87.88,10025.0,61.3951,61.5905,61.2207,61.3114,10025.0
2016-02-05 10:25:00,87.87,87.98,87.57,87.84,12410.0,61.3044,61.3812,61.0951,61.2835,12410.0
2016-02-05 10:30:00,87.8,87.89,87.5,87.68,63295.0,61.2556,61.3184,61.0463,61.1719,63295.0
2016-02-05 10:35:00,87.74,88.09,87.65,87.98,24837.0,61.2137,61.4579,61.1509,61.3812,24837.0
2016-02-05 10:40:00,87.93,88.24,87.75,88.02,28061.0,61.3463,61.5626,61.2207,61.4091,28061.0
2016-02-05 10:45:00,87.97,88.0,87.67,87.78,20101.0,61.3742,61.3951,61.1649,61.2416,20101.0
2016-02-05 10:50:00,87.77,87.79,87.48,87.52,17477.0,61.2347,61.2486,61.0323,61.0602,17477.0
2016-02-05 10:55:00,87.52,87.68,87.46,87.63,18189.0,61.0602,61.1719,61.0184,61.137,18189.0
2016-02-05 11:00:00,87.66,87.7,87.52,87.62,21961.0,61.1579,61.1858,61.0602,61.13,21961.0
2016-02-05 11:05:00,87.6,87.87,87.53,87.72,18512.0,61.1161,61.3044,61.0672,61.1998,18512.0
2016-02-05 11:10:00,87.71,88.1,87.62,88.05,22200.0,61.1928,61.4649,61.13,61.43,22200.0
2016-02-05 11:15:00,88.06,88.13,87.55,87.7,39887.0,61.437,61.4858,61.0812,61.1858,39887.0
2016-02-05 11:20:00,87.71,87.79,87.49,87.7,22645.0,61.1928,61.2486,61.0393,61.1858,22645.0
2016-02-05 11:25:00,87.69,88.01,87.64,87.99,19574.0,61.1789,61.4021,61.144,61.3882,19574.0
2016-02-05 11:30:00,87.97,87.98,87.51,87.51,26256.0,61.3742,61.3812,61.0533,61.0533,26256.0
2016-02-05 11:35:00,87.5,87.5,87.15,87.17,27587.0,61.0463,61.0463,60.8021,60.8161,27587.0
2016-02-05 11:40:00,87.15,87.34,87.14,87.26,17931.0,60.8021,60.9347,60.7951,60.8789,17931.0
2016-02-05 11:45:00,87.3,87.3,86.96,87.16,16622.0,60.9068,60.9068,60.6696,60.8091,16622.0
2016-02-05 11:50:00,87.19,87.66,87.04,87.66,25073.0,60.83,61.1579,60.7254,61.1579,25073.0
2016-02-05 11:55:00,87.66,87.98,87.61,87.92,24157.0,61.1579,61.3812,61.123,61.3393,24157.0
2016-02-05 12:00:00,87.94,88.07,87.82,87.83,18175.0,61.3533,61.444,61.2695,61.2765,18175.0
2016-02-05 12:05:00,87.83,88.02,87.55,87.81,17634.0,61.2765,61.4091,61.0812,61.2626,17634.0
2016-02-05 12:10:00,87.8,87.9,87.64,87.85,16050.0,61.2556,61.3254,61.144,61.2905,16050.0
2016-02-05 12:15:00,87.89,88.18,87.78,88.18,22639.0,61.3184,61.5207,61.2416,61.5207,22639.0
2016-02-05 12:20:00,88.23,88.49,88.05,88.48,101460.0,61.5556,61.737,61.43,61.73,101460.0
2016-02-05 12:25:00,88.49,88.58,88.17,88.27,38521.0,61.737,61.7998,61.5137,61.5835,38521.0
2016-02-05 12:30:00,88.27,88.27,87.99,88.01,49400.0,61.5835,61.5835,61.3882,61.4021,49400.0
2016-02-05 12:35:00,88.0,88.34,88.0,88.1,33178.0,61.3951,61.6323,61.3951,61.4649,33178.0
2016-02-05 12:40:00,88.06,88.08,87.83,88.03,9950.0,61.437,61.4509,61.2765,61.4161,9950.0
2016-02-05 12:45:00,88.02,88.28,88.0,88.14,16360.0,61.4091,61.5905,61.3951,61.4928,16360.0
2016-02-05 12:50:00,88.12,88.15,88.0,88.03,10662.0,61.4789,61.4998,61.3951,61.4161,10662.0
2016-02-05 12:55:00,88.04,88.15,87.92,88.03,12874.0,61.423,61.4998,61.3393,61.4161,12874.0
2016-02-05 13:00:00,88.0,88.25,87.96,88.05,37305.0,61.3951,61.5695,61.3672,61.43,37305.0
2016-02-05 13:05:00,88.14,88.51,88.03,88.38,13092.0,61.4928,61.7509,61.4161,61.6602,13092.0
2016-02-05 13:10:00,88.43,88.48,88.23,88.25,5800.0,61.6951,61.73,61.5556,61.5695,5800.0
2016-02-05 13:15:00,88.16,88.7,88.16,88.5,30296.0,61.5068,61.8835,61.5068,61.744,30296.0
2016-02-05 13:20:00,88.51,88.56,88.21,88.51,8780.0,61.7509,61.7858,61.5416,61.7509,8780.0
2016-02-05 13:25:00,88.53,88.68,88.48,88.48,7572.0,61.7649,61.8695,61.73,61.73,7572.0
2016-02-05 13:30:00,88.49,88.74,88.38,88.6,12796.0,61.737,61.9114,61.6602,61.8137,12796.0
2016-02-05 13:35:00,88.63,88.84,88.55,88.74,19473.0,61.8347,61.9812,61.7788,61.9114,19473.0
2016-02-05 13:40:00,88.66,88.77,88.36,88.53,62691.0,61.8556,61.9323,61.6463,61.7649,62691.0
2016-02-05 13:45:00,88.52,88.52,88.11,88.2,16755.0,61.7579,61.7579,61.4719,61.5347,16755.0
2016-02-05 13:50:00,88.21,88.33,88.09,88.31,14923.0,61.5416,61.6254,61.4579,61.6114,14923.0
2016-02-05 13:55:00,88.31,88.56,88.3,88.45,11474.0,61.6114,61.7858,61.6044,61.7091,11474.0
2016-02-05 14:00:00,88.45,88.59,88.38,88.52,25882.0,61.7091,61.8068,61.6602,61.7579,25882.0
2016-02-05 14:05:00,88.55,88.66,88.44,88.57,17721.0,61.7788,61.8556,61.7021,61.7928,17721.0
2016-02-05 14:10:00,88.57,88.57,88.17,88.17,12905.0,61.7928,61.7928,61.5137,61.5137,12905.0
2016-02-05 14:15:00,88.2,88.24,88.04,88.08,13734.0,61.5347,61.5626,61.423,61.4509,13734.0
2016-02-05 14:20:00,88.08,88.25,88.01,88.19,17926.0,61.4509,61.5695,61.4021,61.5277,17926.0
2016-02-05 14:25:00,88.16,88.2,88.06,88.08,13820.0,61.5068,61.5347,61.437,61.4509,13820.0
2016-02-05 14:30:00,88.08,88.35,88.04,88.23,21500.0,61.4509,61.6393,61.423,61.5556,21500.0
2016-02-05 14:35:00,88.24,88.66,88.24,88.5,13720.0,61.5626,61.8556,61.5626,61.744,13720.0
2016-02-05 14:40:00,88.5,88.61,88.43,88.43,22878.0,61.744,61.8207,61.6951,61.6951,22878.0
2016-02-05 14:45:00,88.46,88.85,88.36,88.85,33863.0,61.7161,61.9882,61.6463,61.9882,33863.0
2016-02-05 14:50:00,88.83,88.84,88.55,88.58,33862.0,61.9742,61.9812,61.7788,61.7998,33862.0
2016-02-05 14:55:00,88.59,88.71,88.36,88.39,26807.0,61.8068,61.8905,61.6463,61.6672,26807.0
2016-02-05 15:00:00,88.41,88.69,88.31,88.64,37933.0,61.6812,61.8765,61.6114,61.8416,37933.0
2016-02-05 15:05:00,88.67,88.78,88.62,88.68,45678.0,61.8626,61.9393,61.8277,61.8695,45678.0
2016-02-05 15:10:00,88.66,88.66,88.39,88.4,37518.0,61.8556,61.8556,61.6672,61.6742,37518.0
2016-02-05 15:15:00,88.38,88.52,88.34,88.47,37499.0,61.6602,61.7579,61.6323,61.723,37499.0
2016-02-05 15:20:00,88.47,88.47,88.31,88.31,39041.0,61.723,61.723,61.6114,61.6114,39041.0
2016-02-05 15:25:00,88.3,88.31,88.03,88.1,38640.0,61.6044,61.6114,61.4161,61.4649,38640.0
2016-02-05 15:30:00,88.11,88.27,88.04,88.23,43225.0,61.4719,61.5835,61.423,61.5556,43225.0
2016-02-05 15:35:00,88.24,88.36,88.12,88.12,40760.0,61.5626,61.6463,61.4789,61.4789,40760.0
2016-02-05 15:40:00,88.11,88.19,88.0,88.17,49841.0,61.4719,61.5277,61.3951,61.5137,49841.0
2016-02-05 15:45:00,88.17,88.35,88.13,88.29,75434.0,61.5137,61.6393,61.4858,61.5975,75434.0
2016-02-05 15:50:00,88.3,88.36,88.21,88.28,91966.0,61.6044,61.6463,61.5416,61.5905,91966.0
2016-02-05 15:55:00,88.28,88.6,88.23,88.55,160962.0,61.5905,61.8137,61.5556,61.7788,160962.0
2016-02-08 09:30:00,88.41,88.55,87.0,87.16,55345.0,61.6812,61.7788,60.6975,60.8091,55345.0
2016-02-08 09:35:00,87.17,88.21,87.05,87.99,36049.0,60.8161,61.5416,60.7323,61.3882,36049.0
2016-02-08 09:40:00,87.99,88.45,87.88,88.44,43556.0,61.3882,61.7091,61.3114,61.7021,43556.0
2016-02-08 09:45:00,88.47,88.76,88.46,88.64,62305.0,61.723,61.9254,61.7161,61.8416,62305.0
2016-02-08 09:50:00,88.64,88.73,88.46,88.7,35997.0,61.8416,61.9044,61.7161,61.8835,35997.0
2016-02-08 09:55:00,88.7,88.73,88.46,88.62,47077.0,61.8835,61.9044,61.7161,61.8277,47077.0
2016-02-08 10:00:00,88.62,88.7,88.2,88.37,39353.0,61.8277,61.8835,61.5347,61.6533,39353.0
2016-02-08 10:05:00,88.36,88.38,87.98,88.16,34092.0,61.6463,61.6602,61.3812,61.5068,34092.0
2016-02-08 10:10:00,88.17,88.57,88.09,88.57,18543.0,61.5137,61.7928,61.4579,61.7928,18543.0
2016-02-08 10:15:00,88.59,88.61,88.23,88.59,30813.0,61.8068,61.8207,61.5556,61.8068,30813.0
2016-02-08 10:20:00,88.59,88.74,88.43,88.66,19305.0,61.8068,61.9114,61.6951,61.8556,19305.0
2016-02-08 10:25:00,88.65,88.74,88.47,88.49,22568.0,61.8486,61.9114,61.723,61.737,22568.0
2016-02-08 10:30:00,88.44,89.0,88.43,88.94,18719.0,61.7021,62.0928,61.6951,62.0509,18719.0
2016-02-08 10:35:00,88.94,89.05,88.64,89.05,30665.0,62.0509,62.1277,61.8416,62.1277,30665.0
2016-02-08 10:40:00,89.01,89.07,88.65,88.96,17358.0,62.0998,62.1416,61.8486,62.0649,17358.0
2016-02-08 10:45:00,88.97,89.01,88.73,88.84,19104.0,62.0719,62.0998,61.9044,61.9812,19104.0
2016-02-08 10:50:00,88.81,89.13,88.76,89.09,15348.0,61.9602,62.1835,61.9254,62.1556,15348.0
2016-02-08 10:55:00,89.08,89.33,89.01,89.25,14062.0,62.1486,62.323,62.0998,62.2672,14062.0
2016-02-08 11:00:00,89.28,89.35,88.96,88.96,29736.0,62.2881,62.337,62.0649,62.0649,29736.0
2016-02-08 11:05:00,88.89,88.94,88.75,88.83,15415.0,62.0161,62.0509,61.9184,61.9742,15415.0
2016-02-08 11:10:00,88.83,89.05,88.83,89.05,29567.0,61.9742,62.1277,61.9742,62.1277,29567.0
2016-02-08 11:15:00,89.02,89.52,89.01,89.5,23822.0,62.1068,62.4556,62.0998,62.4416,23822.0
2016-02-08 11:20:00,89.5,89.85,89.44,89.81,30905.0,62.4416,62.6858,62.3998,62.6579,30905.0
2016-02-08 11:25:00,89.82,90.12,89.69,90.11,34237.0,62.6649,62.8742,62.5742,62.8672,34237.0
2016-02-08 11:30:00,90.08,90.1,89.77,89.93,39064.0,62.8463,62.8602,62.63,62.7416,39064.0
2016-02-08 11:35:00,89.94,89.97,89.85,89.96,12549.0,62.7486,62.7695,62.6858,62.7626,12549.0
2016-02-08 11:40:00,89.95,90.0,89.58,89.58,24691.0,62.7556,62.7905,62.4975,62.4975,24691.0
2016-02-08 11:45:00,89.6,89.6,89.41,89.54,13880.0,62.5114,62.5114,62.3788,62.4695,13880.0
2016-02-08 11:50:00,89.51,89.66,89.37,89.42,23929.0,62.4486,62.5533,62.3509,62.3858,23929.0
2016-02-08 11:55:00,89.42,89.84,89.38,89.82,18415.0,62.3858,62.6788,62.3579,62.6649,18415.0
2016-02-08 12:00:00,89.84,89.99,89.82,89.89,19539.0,62.6788,62.7835,62.6649,62.7137,19539.0
2016-02-08 12:05:00,89.9,90.21,89.9,90.2,21015.0,62.7207,62.937,62.7207,62.93,21015.0
2016-02-08 12:10:00,90.18,90.42,90.15,90.36,28335.0,62.9161,63.0835,62.8951,63.0416,28335.0
2016-02-08 12:15:00,90.38,90.4,90.1,90.17,10654.0,63.0556,63.0695,62.8602,62.9091,10654.0
2016-02-08 12:20:00,90.22,90.43,90.18,90.43,17608.0,62.944,63.0905,62.9161,63.0905,17608.0
2016-02-08 12:25:00,90.43,90.46,90.29,90.3,14365.0,63.0905,63.1114,62.9928,62.9998,14365.0
2016-02-08 12:30:00,90.34,90.67,90.32,90.58,30238.0,63.0277,63.2579,63.0137,63.1951,30238.0
2016-02-08 12:35:00,90.53,90.55,90.26,90.29,7420.0,63.1602,63.1742,62.9719,62.9928,7420.0
2016-02-08 12:40:00,90.33,90.36,90.17,90.2,8154.0,63.0207,63.0416,62.9091,62.93,8154.0
2016-02-08 12:45:00,90.21,90.21,90.08,90.2,3907.0,62.937,62.937,62.8463,62.93,3907.0
2016-02-08 12:50:00,90.23,90.32,90.1,90.1,6942.0,62.9509,63.0137,62.8602,62.8602,6942.0
2016-02-08 12:55:00,90.03,90.03,89.85,89.96,5898.0,62.8114,62.8114,62.6858,62.7626,5898.0
2016-02-08 13:00:00,90.02,90.1,89.81,89.87,10175.0,62.8044,62.8602,62.6579,62.6998,10175.0
2016-02-08 13:05:00,89.84,89.87,89.72,89.72,3300.0,62.6788,62.6998,62.5951,62.5951,3300.0
2016-02-08 13:10:00,89.8,89.92,89.76,89.81,8901.0,62.6509,62.7347,62.623,62.6579,8901.0
2016-02-08 13:15:00,89.79,89.81,89.55,89.57,14210.0,62.644,62.6579,62.4765,62.4905,14210.0
2016-02-08 13:20:00,89.59,89.64,89.5,89.58,12181.0,62.5044,62.5393,62.4416,62.4975,12181.0
2016-02-08 13:25:00,89.56,89.7,89.39,89.64,9929.0,62.4835,62.5812,62.3649,62.5393,9929.0
2016-02-08 13:30:00,89.57,89.86,89.51,89.84,7096.0,62.4905,62.6928,62.4486,62.6788,7096.0
2016-02-08 13:35:00,89.86,89.89,89.71,89.8,14555.0,62.6928,62.7137,62.5881,62.6509,14555.0
2016-02-08 13:40:00,89.76,89.77,89.48,89.48,8100.0,62.623,62.63,62.4277,62.4277,8100.0
2016-02-08 13:45:00,89.48,89.65,89.44,89.51,57352.0,62.4277,62.5463,62.3998,62.4486,57352.0
2016-02-08 13:50:00,89.54,89.58,89.43,89.52,30968.0,62.4695,62.4975,62.3928,62.4556,30968.0
2016-02-08 13:55:00,89.47,89.52,89.37,89.39,16866.0,62.4207,62.4556,62.3509,62.3649,16866.0
2016-02-08 14:00:00,89.39,89.59,89.37,89.58,13181.0,62.3649,62.5044,62.3509,62.4975,13181.0
2016-02-08 14:05:00,89.58,89.74,89.55,89.68,96541.0,62.4975,62.6091,62.4765,62.5672,96541.0
2016-02-08 14:10:00,89.66,89.71,89.5,89.52,13235.0,62.5533,62.5881,62.4416,62.4556,13235.0
2016-02-08 14:15:00,89.52,89.56,89.46,89.49,18601.0,62.4556,62.4835,62.4137,62.4347,18601.0
2016-02-08 14:20:00,89.47,89.72,89.47,89.57,20569.0,62.4207,62.5951,62.4207,62.4905,20569.0
2016-02-08 14:25:00,89.62,89.71,89.53,89.53,16798.0,62.5254,62.5881,62.4626,62.4626,16798.0
2016-02-08 14:30:00,89.54,89.59,89.21,89.29,18445.0,62.4695,62.5044,62.2393,62.2951,18445.0
2016-02-08 14:35:00,89.29,89.4,89.27,89.28,20410.0,62.2951,62.3719,62.2812,62.2881,20410.0
2016-02-08 14:40:00,89.3,89.45,89.23,89.41,16640.0,62.3021,62.4068,62.2533,62.3788,16640.0
2016-02-08 14:45:00,89.46,89.59,89.42,89.42,18882.0,62.4137,62.5044,62.3858,62.3858,18882.0
2016-02-08 14:50:00,89.4,89.46,89.1,89.14,37025.0,62.3719,62.4137,62.1626,62.1905,37025.0
2016-02-08 14:55:00,89.16,89.32,89.12,89.31,30261.0,62.2044,62.3161,62.1765,62.3091,30261.0
2016-02-08 15:00:00,89.3,89.53,89.27,89.5,22360.0,62.3021,62.4626,62.2812,62.4416,22360.0
2016-02-08 15:05:00,89.5,89.69,89.47,89.57,31247.0,62.4416,62.5742,62.4207,62.4905,31247.0
2016-02-08 15:10:00,89.59,89.89,89.56,89.86,71630.0,62.5044,62.7137,62.4835,62.6928,71630.0
2016-02-08 15:15:00,89.89,89.89,89.75,89.8,34991.0,62.7137,62.7137,62.6161,62.6509,34991.0
2016-02-08 15:20:00,89.77,89.85,89.75,89.75,39322.0,62.63,62.6858,62.6161,62.6161,39322.0
2016-02-08 15:25:00,89.75,89.84,89.56,89.59,32842.0,62.6161,62.6788,62.4835,62.5044,32842.0
2016-02-08 15:30:00,89.6,89.9,89.57,89.9,43860.0,62.5114,62.7207,62.4905,62.7207,43860.0
2016-02-08 15:35:00,89.9,89.9,89.72,89.82,34355.0,62.7207,62.7207,62.5951,62.6649,34355.0
2016-02-08 15:40:00,89.83,90.14,89.83,90.11,41712.0,62.6719,62.8881,62.6719,62.8672,41712.0
2016-02-08 15:45:00,90.09,90.45,90.06,90.25,53788.0,62.8533,63.1044,62.8323,62.9649,53788.0
2016-02-08 15:50:00,90.25,90.28,90.07,90.11,98006.0,62.9649,62.9858,62.8393,62.8672,98006.0
2016-02-08 15:55:00,90.1,90.25,90.09,90.17,122787.0,62.8602,62.9649,62.8533,62.9091,122787.0
2016-02-09 09:30:00,89.05,90.44,89.05,90.31,45433.0,62.1277,63.0974,62.1277,63.0068,45433.0
2016-02-09 09:35:00,90.26,90.5,89.95,90.13,18620.0,62.9719,63.1393,62.7556,62.8812,18620.0
2016-02-09 09:40:00,90.11,90.85,89.95,90.82,16917.0,62.8672,63.3835,62.7556,63.3626,16917.0
2016-02-09 09:45:00,90.83,90.98,90.54,90.89,18510.0,63.3695,63.4742,63.1672,63.4114,18510.0
2016-02-09 09:50:00,90.88,90.99,90.4,90.52,30074.0,63.4044,63.4812,63.0695,63.1533,30074.0
2016-02-09 09:55:00,90.53,90.53,89.98,90.0,25150.0,63.1602,63.1602,62.7765,62.7905,25150.0
2016-02-09 10:00:00,89.99,90.99,89.95,90.94,38347.0,62.7835,63.4812,62.7556,63.4463,38347.0
2016-02-09 10:05:00,91.0,91.19,90.66,91.09,27610.0,63.4881,63.6207,63.2509,63.5509,27610.0
2016-02-09 10:10:00,91.07,91.59,90.9,91.42,53257.0,63.537,63.8998,63.4184,63.7812,53257.0
2016-02-09 10:15:00,91.43,91.47,91.21,91.3,61333.0,63.7881,63.8161,63.6347,63.6974,61333.0
2016-02-09 10:20:00,91.31,91.37,91.22,91.31,67727.0,63.7044,63.7463,63.6416,63.7044,67727.0
2016-02-09 10:25:00,91.3,91.35,91.25,91.29,31315.0,63.6974,63.7323,63.6626,63.6905,31315.0
2016-02-09 10:30:00,91.33,91.41,91.25,91.4,28763.0,63.7184,63.7742,63.6626,63.7672,28763.0
2016-02-09 10:35:00,91.37,91.45,91.16,91.23,21778.0,63.7463,63.8021,63.5998,63.6486,21778.0
2016-02-09 10:40:00,91.21,91.47,91.09,91.2,45437.0,63.6347,63.8161,63.5509,63.6277,45437.0
2016-02-09 10:45:00,91.18,91.48,91.13,91.32,21794.0,63.6137,63.823,63.5788,63.7114,21794.0
2016-02-09 10:50:00,91.31,91.49,91.23,91.24,8990.0,63.7044,63.83,63.6486,63.6556,8990.0
2016-02-09 10:55:00,91.29,91.43,91.2,91.39,8202.0,63.6905,63.7881,63.6277,63.7602,8202.0
2016-02-09 11:00:00,91.35,91.83,91.3,91.83,14950.0,63.7323,64.0672,63.6974,64.0672,14950.0
2016-02-09 11:05:00,91.79,91.92,91.7,91.92,9717.0,64.0393,64.13,63.9765,64.13,9717.0
2016-02-09 11:10:00,91.9,92.3,91.9,92.08,22327.0,64.116,64.3951,64.116,64.2416,22327.0
2016-02-09 11:15:00,92.03,92.12,91.66,91.9,19830.0,64.2067,64.2695,63.9486,64.116,19830.0
2016-02-09 11:20:00,91.91,92.22,91.91,92.2,12415.0,64.123,64.3393,64.123,64.3254,12415.0
2016-02-09 11:25:00,92.15,92.18,91.83,91.98,15627.0,64.2905,64.3114,64.0672,64.1719,15627.0
2016-02-09 11:30:00,91.98,92.18,91.91,92.18,38904.0,64.1719,64.3114,64.123,64.3114,38904.0
2016-02-09 11:35:00,92.14,92.32,92.04,92.32,49461.0,64.2835,64.4091,64.2137,64.4091,49461.0
2016-02-09 11:40:00,92.3,92.69,92.3,92.67,31698.0,64.3951,64.6672,64.3951,64.6533,31698.0
2016-02-09 11:45:00,92.71,92.87,92.64,92.74,28659.0,64.6812,64.7928,64.6323,64.7021,28659.0
2016-02-09 11:50:00,92.73,92.85,92.6,92.67,51442.0,64.6951,64.7788,64.6044,64.6533,51442.0
2016-02-09 11:55:00,92.68,92.83,92.63,92.77,30499.0,64.6602,64.7649,64.6254,64.723,30499.0
2016-02-09 12:00:00,92.75,92.87,92.65,92.87,42720.0,64.7091,64.7928,64.6393,64.7928,42720.0
2016-02-09 12:05:00,92.83,93.26,92.8,93.14,91223.0,64.7649,65.0649,64.744,64.9812,91223.0
2016-02-09 12:10:00,93.12,93.13,92.73,92.73,19488.0,64.9672,64.9742,64.6951,64.6951,19488.0
2016-02-09 12:15:00,92.72,92.8,92.53,92.54,14087.0,64.6881,64.744,64.5556,64.5626,14087.0
2016-02-09 12:20:00,92.53,92.73,92.52,92.73,6018.0,64.5556,64.6951,64.5486,64.6951,6018.0
2016-02-09 12:25:00,92.73,92.85,92.59,92.67,27496.0,64.6951,64.7788,64.5974,64.6533,27496.0
2016-02-09 12:30:00,92.64,92.75,92.51,92.72,19340.0,64.6323,64.7091,64.5416,64.6881,19340.0
2016-02-09 12:35:00,92.75,92.92,92.69,92.69,15581.0,64.7091,64.8277,64.6672,64.6672,15581.0
2016-02-09 12:40:00,92.72,92.84,92.42,92.58,15416.0,64.6881,64.7719,64.4788,64.5905,15416.0
2016-02-09 12:45:00,92.58,92.64,92.32,92.35,15071.0,64.5905,64.6323,64.4091,64.43,15071.0
2016-02-09 12:50:00,92.35,92.55,92.29,92.38,12291.0,64.43,64.5695,64.3881,64.4509,12291.0
2016-02-09 12:55:00,92.4,92.66,92.39,92.61,11472.0,64.4649,64.6463,64.4579,64.6114,11472.0
2016-02-09 13:00:00,92.67,92.76,92.41,92.42,14313.0,64.6533,64.716,64.4719,64.4788,14313.0
2016-02-09 13:05:00,92.44,92.44,92.2,92.31,38944.0,64.4928,64.4928,64.3254,64.4021,38944.0
2016-02-09 13:10:00,92.26,92.3,92.04,92.08,11496.0,64.3672,64.3951,64.2137,64.2416,11496.0
2016-02-09 13:15:00,92.09,92.27,92.03,92.27,16848.0,64.2486,64.3742,64.2067,64.3742,16848.0
2016-02-09 13:20:00,92.24,92.41,92.11,92.15,20303.0,64.3533,64.4719,64.2626,64.2905,20303.0
2016-02-09 13:25:00,92.18,92.2,92.06,92.2,5800.0,64.3114,64.3254,64.2277,64.3254,5800.0
2016-02-09 13:30:00,92.15,92.48,92.15,92.39,13506.0,64.2905,64.5207,64.2905,64.4579,13506.0
2016-02-09 13:35:00,92.39,92.41,91.91,91.98,14276.0,64.4579,64.4719,64.123,64.1719,14276.0
2016-02-09 13:40:00,92.02,92.34,92.02,92.32,16865.0,64.1998,64.423,64.1998,64.4091,16865.0
2016-02-09 13:45:00,92.3,92.42,92.14,92.24,12620.0,64.3951,64.4788,64.2835,64.3533,12620.0
2016-02-09 13:50:00,92.19,92.3,92.14,92.3,17426.0,64.3184,64.3951,64.2835,64.3951,17426.0
2016-02-09 13:55:00,92.29,92.43,92.23,92.34,8559.0,64.3881,64.4858,64.3463,64.423,8559.0
2016-02-09 14:00:00,92.35,92.52,92.29,92.35,14396.0,64.43,64.5486,64.3881,64.43,14396.0
2016-02-09 14:05:00,92.33,92.9,92.31,92.84,25449.0,64.416,64.8137,64.4021,64.7719,25449.0
2016-02-09 14:10:00,92.88,92.91,92.76,92.84,28595.0,64.7998,64.8207,64.716,64.7719,28595.0
2016-02-09 14:15:00,92.83,92.96,92.81,92.85,21303.0,64.7649,64.8556,64.7509,64.7788,21303.0
2016-02-09 14:20:00,92.88,92.9,92.57,92.72,39140.0,64.7998,64.8137,64.5835,64.6881,39140.0
2016-02-09 14:25:00,92.77,92.82,92.62,92.73,25679.0,64.723,64.7579,64.6184,64.6951,25679.0
2016-02-09 14:30:00,92.73,93.02,92.73,92.98,22136.0,64.6951,64.8974,64.6951,64.8695,22136.0
2016-02-09 14:35:00,93.0,93.23,92.99,93.06,16910.0,64.8835,65.044,64.8765,64.9253,16910.0
2016-02-09 14:40:00,93.04,93.42,92.97,93.41,23312.0,64.9114,65.1765,64.8626,65.1695,23312.0
2016-02-09 14:45:00,93.44,93.44,93.1,93.1,32610.0,65.1905,65.1905,64.9533,64.9533,32610.0
2016-02-09 14:50:00,93.09,93.39,93.09,93.36,24656.0,64.9463,65.1556,64.9463,65.1347,24656.0
2016-02-09 14:55:00,93.42,93.42,93.14,93.25,24088.0,65.1765,65.1765,64.9812,65.0579,24088.0
2016-02-09 15:00:00,93.27,93.41,93.2,93.4,23088.0,65.0719,65.1695,65.023,65.1626,23088.0
2016-02-09 15:05:00,93.36,93.8,93.34,93.73,57722.0,65.1347,65.4416,65.1207,65.3928,57722.0
2016-02-09 15:10:00,93.73,93.81,93.58,93.7,38418.0,65.3928,65.4486,65.2881,65.3719,38418.0
2016-02-09 15:15:00,93.71,93.79,93.5,93.69,71325.0,65.3788,65.4346,65.2323,65.3649,71325.0
2016-02-09 15:20:00,93.68,93.8,93.54,93.65,72545.0,65.3579,65.4416,65.2602,65.337,72545.0
2016-02-09 15:25:00,93.63,93.71,93.22,93.28,51073.0,65.323,65.3788,65.037,65.0788,51073.0
2016-02-09 15:30:00,93.25,93.43,93.24,93.39,55176.0,65.0579,65.1835,65.0509,65.1556,55176.0
2016-02-09 15:35:00,93.36,93.71,93.35,93.5,62606.0,65.1347,65.3788,65.1277,65.2323,62606.0
2016-02-09 15:40:00,93.51,93.62,93.06,93.29,59937.0,65.2393,65.316,64.9253,65.0858,59937.0
2016-02-09 15:45:00,93.31,93.41,93.17,93.32,79454.0,65.0998,65.1695,65.0021,65.1067,79454.0
2016-02-09 15:50:00,93.3,93.52,93.25,93.25,113234.0,65.0928,65.2463,65.0579,65.0579,113234.0
2016-02-09 15:55:00,93.27,93.48,93.21,93.33,148274.0,65.0719,65.2184,65.03,65.1137,148274.0
2016-02-10 09:30:00,93.03,93.47,92.75,93.47,63038.0,64.9044,65.2114,64.7091,65.2114,63038.0
2016-02-10 09:35:00,93.44,93.49,93.03,93.17,52859.0,65.1905,65.2253,64.9044,65.0021,52859.0
2016-02-10 09:40:00,93.11,93.11,92.25,92.28,41129.0,64.9602,64.9602,64.3602,64.3812,41129.0
2016-02-10 09:45:00,92.36,92.5,92.19,92.45,58594.0,64.437,64.5347,64.3184,64.4998,58594.0
2016-02-10 09:50:00,92.43,92.45,92.12,92.36,23684.0,64.4858,64.4998,64.2695,64.437,23684.0
2016-02-10 09:55:00,92.37,92.74,92.33,92.36,24227.0,64.444,64.7021,64.416,64.437,24227.0
2016-02-10 10:00:00,92.41,92.69,92.31,92.51,20670.0,64.4719,64.6672,64.4021,64.5416,20670.0
2016-02-10 10:05:00,92.5,92.71,92.32,92.71,20397.0,64.5347,64.6812,64.4091,64.6812,20397.0
2016-02-10 10:10:00,92.72,92.84,92.39,92.46,18389.0,64.6881,64.7719,64.4579,64.5067,18389.0
2016-02-10 10:15:00,92.38,92.48,92.23,92.41,20508.0,64.4509,64.5207,64.3463,64.4719,20508.0
2016-02-10 10:20:00,92.36,92.66,92.21,92.66,34500.0,64.437,64.6463,64.3323,64.6463,34500.0
2016-02-10 10:25:00,92.73,92.78,92.53,92.53,21728.0,64.6951,64.73,64.5556,64.5556,21728.0
2016-02-10 10:30:00,92.56,92.79,92.49,92.64,29274.0,64.5765,64.737,64.5277,64.6323,29274.0
2016-02-10 10:35:00,92.65,92.92,92.57,92.62,27677.0,64.6393,64.8277,64.5835,64.6184,27677.0
2016-02-10 10:40:00,92.57,92.71,92.48,92.54,23802.0,64.5835,64.6812,64.5207,64.5626,23802.0
2016-02-10 10:45:00,92.55,92.64,92.4,92.48,19207.0,64.5695,64.6323,64.4649,64.5207,19207.0
2016-02-10 10:50:00,92.46,92.57,92.39,92.53,23669.0,64.5067,64.5835,64.4579,64.5556,23669.0
2016-02-10 10:55:00,92.55,92.7,92.42,92.59,30031.0,64.5695,64.6742,64.4788,64.5974,30031.0
2016-02-10 11:00:00,92.62,92.96,92.59,92.89,48429.0,64.6184,64.8556,64.5974,64.8067,48429.0
2016-02-10 11:05:00,92.82,92.95,92.48,92.57,19183.0,64.7579,64.8486,64.5207,64.5835,19183.0
2016-02-10 11:10:00,92.57,92.67,92.48,92.53,17915.0,64.5835,64.6533,64.5207,64.5556,17915.0
2016-02-10 11:15:00,92.5,92.6,92.38,92.54,22128.0,64.5347,64.6044,64.4509,64.5626,22128.0
2016-02-10 11:20:00,92.55,92.75,92.48,92.71,16512.0,64.5695,64.7091,64.5207,64.6812,16512.0
2016-02-10 11:25:00,92.71,92.71,92.4,92.41,18308.0,64.6812,64.6812,64.4649,64.4719,18308.0
2016-02-10 11:30:00,92.45,92.58,92.38,92.43,11876.0,64.4998,64.5905,64.4509,64.4858,11876.0
2016-02-10 11:35:00,92.43,92.5,92.35,92.38,32246.0,64.4858,64.5347,64.43,64.4509,32246.0
2016-02-10 11:40:00,92.35,92.46,92.29,92.46,15198.0,64.43,64.5067,64.3881,64.5067,15198.0
2016-02-10 11:45:00,92.44,92.63,92.3,92.62,10306.0,64.4928,64.6254,64.3951,64.6184,10306.0
2016-02-10 11:50:00,92.6,92.61,92.35,92.35,12475.0,64.6044,64.6114,64.43,64.43,12475.0
2016-02-10 11:55:00,92.35,92.51,92.29,92.35,20099.0,64.43,64.5416,64.3881,64.43,20099.0
2016-02-10 12:00:00,92.37,92.44,92.28,92.32,17377.0,64.444,64.4928,64.3812,64.4091,17377.0
2016-02-10 12:05:00,92.33,92.4,92.09,92.09,37190.0,64.416,64.4649,64.2486,64.2486,37190.0
2016-02-10 12:10:00,92.06,92.06,91.86,91.96,14547.0,64.2277,64.2277,64.0881,64.1579,14547.0
2016-02-10 12:15:00,91.95,92.02,91.72,91.85,22749.0,64.1509,64.1998,63.9905,64.0812,22749.0
2016-02-10 12:20:00,91.93,92.15,91.93,92.13,9711.0,64.137,64.2905,64.137,64.2765,9711.0
2016-02-10 12:25:00,92.13,92.15,91.97,92.02,7596.0,64.2765,64.2905,64.1649,64.1998,7596.0
2016-02-10 12:30:00,92.02,92.06,91.78,91.81,11808.0,64.1998,64.2277,64.0323,64.0533,11808.0
2016-02-10 12:35:00,91.82,91.97,91.82,91.83,14060.0,64.0602,64.1649,64.0602,64.0672,14060.0
2016-02-10 12:40:00,91.9,91.92,91.78,91.88,9801.0,64.116,64.13,64.0323,64.1021,9801.0
2016-02-10 12:45:00,91.83,91.9,91.78,91.9,8108.0,64.0672,64.116,64.0323,64.116,8108.0
2016-02-10 12:50:00,91.92,92.0,91.86,91.98,8181.0,64.13,64.1858,64.0881,64.1719,8181.0
2016-02-10 12:55:00,91.95,91.99,91.8,91.96,8562.0,64.1509,64.1788,64.0463,64.1579,8562.0
2016-02-10 13:00:00,91.94,92.09,91.93,92.09,9182.0,64.144,64.2486,64.137,64.2486,9182.0
2016-02-10 13:05:00,92.12,92.12,91.89,91.89,7104.0,64.2695,64.2695,64.1091,64.1091,7104.0
2016-02-10 13:10:00,91.88,92.07,91.83,91.91,6908.0,64.1021,64.2347,64.0672,64.123,6908.0
2016-02-10 13:15:00,91.89,91.91,91.75,91.81,6703.0,64.1091,64.123,64.0114,64.0533,6703.0
2016-02-10 13:20:00,91.84,91.91,91.6,91.6,8878.0,64.0742,64.123,63.9067,63.9067,8878.0
2016-02-10 13:25:00,91.63,91.63,91.39,91.39,8556.0,63.9277,63.9277,63.7602,63.7602,8556.0
2016-02-10 13:30:00,91.38,91.4,91.2,91.24,9015.0,63.7533,63.7672,63.6277,63.6556,9015.0
2016-02-10 13:35:00,91.25,91.31,91.21,91.27,7639.0,63.6626,63.7044,63.6347,63.6765,7639.0
2016-02-10 13:40:00,91.28,91.41,91.24,91.4,10771.0,63.6835,63.7742,63.6556,63.7672,10771.0
2016-02-10 13:45:00,91.39,91.39,91.3,91.35,7059.0,63.7602,63.7602,63.6974,63.7323,7059.0
2016-02-10 13:50:00,91.33,91.33,91.15,91.23,8480.0,63.7184,63.7184,63.5928,63.6486,8480.0
2016-02-10 13:55:00,91.19,91.28,91.12,91.19,8167.0,63.6207,63.6835,63.5719,63.6207,8167.0
2016-02-10 14:00:00,91.21,91.34,91.21,91.29,10612.0,63.6347,63.7254,63.6347,63.6905,10612.0
2016-02-10 14:05:00,91.27,91.45,91.27,91.44,15031.0,63.6765,63.8021,63.6765,63.7951,15031.0
2016-02-10 14:10:00,91.46,91.6,91.46,91.5,11946.0,63.8091,63.9067,63.8091,63.837,11946.0
2016-02-10 14:15:00,91.51,91.55,91.41,91.51,11168.0,63.844,63.8719,63.7742,63.844,11168.0
2016-02-10 14:20:00,91.49,91.52,91.29,91.38,9590.0,63.83,63.8509,63.6905,63.7533,9590.0
2016-02-10 14:25:00,91.35,91.35,91.16,91.2,12540.0,63.7323,63.7323,63.5998,63.6277,12540.0
2016-02-10 14:30:00,91.2,91.45,91.19,91.39,11364.0,63.6277,63.8021,63.6207,63.7602,11364.0
2016-02-10 14:35:00,91.39,91.39,91.19,91.19,8053.0,63.7602,63.7602,63.6207,63.6207,8053.0
2016-02-10 14:40:00,91.18,91.18,90.87,90.88,9422.0,63.6137,63.6137,63.3974,63.4044,9422.0
2016-02-10 14:45:00,90.88,90.92,90.78,90.88,15437.0,63.4044,63.4323,63.3347,63.4044,15437.0
2016-02-10 14:50:00,90.89,91.08,90.87,91.04,13519.0,63.4114,63.544,63.3974,63.5161,13519.0
2016-02-10 14:55:00,91.04,91.13,90.96,90.99,12700.0,63.5161,63.5788,63.4602,63.4812,12700.0
2016-02-10 15:00:00,91.0,91.46,91.0,91.46,15112.0,63.4881,63.8091,63.4881,63.8091,15112.0
2016-02-10 15:05:00,91.51,91.58,91.38,91.39,16338.0,63.844,63.8928,63.7533,63.7602,16338.0
2016-02-10 15:10:00,91.4,91.51,91.27,91.3,10650.0,63.7672,63.844,63.6765,63.6974,10650.0
2016-02-10 15:15:00,91.26,91.27,90.88,90.91,13233.0,63.6695,63.6765,63.4044,63.4254,13233.0
2016-02-10 15:20:00,90.91,91.13,90.9,91.07,14294.0,63.4254,63.5788,63.4184,63.537,14294.0
2016-02-10 15:25:00,91.07,91.15,90.83,90.83,14443.0,63.537,63.5928,63.3695,63.3695,14443.0
2016-02-10 15:30:00,90.83,91.08,90.83,90.91,29949.0,63.3695,63.544,63.3695,63.4254,29949.0
2016-02-10 15:35:00,90.92,90.92,90.65,90.65,27372.0,63.4323,63.4323,63.244,63.244,27372.0
2016-02-10 15:40:00,90.65,90.7,90.44,90.62,29045.0,63.244,63.2788,63.0974,63.223,29045.0
2016-02-10 15:45:00,90.63,90.73,90.53,90.57,29494.0,63.23,63.2998,63.1602,63.1881,29494.0
2016-02-10 15:50:00,90.56,90.64,90.44,90.47,51511.0,63.1812,63.237,63.0974,63.1184,51511.0
2016-02-10 15:55:00,90.47,90.64,90.44,90.53,92371.0,63.1184,63.237,63.0974,63.1602,92371.0
2016-02-11 09:30:00,88.36,89.1,88.36,88.78,37693.0,61.6463,62.1626,61.6463,61.9393,37693.0
2016-02-11 09:35:00,88.71,89.07,88.32,88.32,14731.0,61.8905,62.1416,61.6184,61.6184,14731.0
2016-02-11 09:40:00,88.33,88.88,88.33,88.86,36555.0,61.6254,62.0091,61.6254,61.9951,36555.0
2016-02-11 09:45:00,88.9,89.5,88.74,89.43,26467.0,62.023,62.4416,61.9114,62.3928,26467.0
2016-02-11 09:50:00,89.56,89.76,89.55,89.69,14336.0,62.4835,62.623,62.4765,62.5742,14336.0
2016-02-11 09:55:00,89.66,90.12,89.57,90.0,16549.0,62.5533,62.8742,62.4905,62.7905,16549.0
2016-02-11 10:00:00,90.0,90.39,89.84,90.26,29503.0,62.7905,63.0626,62.6788,62.9719,29503.0
2016-02-11 10:05:00,90.26,90.54,90.25,90.41,11610.0,62.9719,63.1672,62.9649,63.0765,11610.0
2016-02-11 10:10:00,90.39,90.51,90.22,90.47,9943.0,63.0626,63.1463,62.944,63.1184,9943.0
2016-02-11 10:15:00,90.5,90.55,90.35,90.43,11658.0,63.1393,63.1742,63.0347,63.0905,11658.0
2016-02-11 10:20:00,90.34,90.5,90.14,90.44,6721.0,63.0277,63.1393,62.8881,63.0974,6721.0
2016-02-11 10:25:00,90.46,90.51,90.08,90.08,4453.0,63.1114,63.1463,62.8463,62.8463,4453.0
2016-02-11 10:30:00,90.04,90.11,89.8,89.98,15923.0,62.8184,62.8672,62.6509,62.7765,15923.0
2016-02-11 10:35:00,89.99,90.12,89.82,89.82,9925.0,62.7835,62.8742,62.6649,62.6649,9925.0
2016-02-11 10:40:00,89.76,89.76,89.52,89.62,12608.0,62.623,62.623,62.4556,62.5254,12608.0
2016-02-11 10:45:00,89.58,89.73,89.48,89.54,10940.0,62.4975,62.6021,62.4277,62.4695,10940.0
2016-02-11 10:50:00,89.55,89.56,89.26,89.33,10121.0,62.4765,62.4835,62.2742,62.323,10121.0
2016-02-11 10:55:00,89.3,89.48,89.01,89.03,22398.0,62.3021,62.4277,62.0998,62.1137,22398.0
2016-02-11 11:00:00,89.01,89.03,88.92,89.02,19275.0,62.0998,62.1137,62.037,62.1068,19275.0
2016-02-11 11:05:00,88.99,89.09,88.96,89.07,34844.0,62.0858,62.1556,62.0649,62.1416,34844.0
2016-02-11 11:10:00,89.04,89.09,88.99,89.04,8435.0,62.1207,62.1556,62.0858,62.1207,8435.0
2016-02-11 11:15:00,89.05,89.13,88.98,89.11,12604.0,62.1277,62.1835,62.0788,62.1695,12604.0
2016-02-11 11:20:00,89.15,89.22,88.98,89.12,11458.0,62.1975,62.2463,62.0788,62.1765,11458.0
2016-02-11 11:25:00,89.08,89.08,88.97,89.07,8340.0,62.1486,62.1486,62.0719,62.1416,8340.0
2016-02-11 11:30:00,89.03,89.13,88.84,88.89,19414.0,62.1137,62.1835,61.9812,62.0161,19414.0
2016-02-11 11:35:00,88.88,89.09,88.87,89.07,6568.0,62.0091,62.1556,62.0021,62.1416,6568.0
2016-02-11 11:40:00,89.06,89.09,88.89,88.97,19028.0,62.1347,62.1556,62.0161,62.0719,19028.0
2016-02-11 11:45:00,88.97,88.98,88.68,88.69,6203.0,62.0719,62.0788,61.8695,61.8765,6203.0
2016-02-11 11:50:00,88.66,88.9,88.63,88.86,8118.0,61.8556,62.023,61.8347,61.9951,8118.0
2016-02-11 11:55:00,88.89,89.02,88.88,88.88,5684.0,62.0161,62.1068,62.0091,62.0091,5684.0
2016-02-11 12:00:00,88.87,89.16,88.75,89.16,10354.0,62.0021,62.2044,61.9184,62.2044,10354.0
2016-02-11 12:05:00,89.18,89.53,89.14,89.28,9600.0,62.2184,62.4626,62.1905,62.2881,9600.0
2016-02-11 12:10:00,89.21,89.3,89.01,89.05,7230.0,62.2393,62.3021,62.0998,62.1277,7230.0
2016-02-11 12:15:00,89.07,89.08,88.72,88.77,9318.0,62.1416,62.1486,61.8975,61.9323,9318.0
2016-02-11 12:20:00,88.77,88.86,88.71,88.84,7275.0,61.9323,61.9951,61.8905,61.9812,7275.0
2016-02-11 12:25:00,88.84,89.01,88.77,88.86,11869.0,61.9812,62.0998,61.9323,61.9951,11869.0
2016-02-11 12:30:00,88.83,88.83,88.58,88.65,7000.0,61.9742,61.9742,61.7998,61.8486,7000.0
2016-02-11 12:35:00,88.64,88.8,88.64,88.8,6268.0,61.8416,61.9533,61.8416,61.9533,6268.0
2016-02-11 12:40:00,88.79,88.88,88.66,88.84,10093.0,61.9463,62.0091,61.8556,61.9812,10093.0
2016-02-11 12:45:00,88.84,88.89,88.73,88.86,7196.0,61.9812,62.0161,61.9044,61.9951,7196.0
2016-02-11 12:50:00,88.88,89.11,88.88,89.06,5292.0,62.0091,62.1695,62.0091,62.1347,5292.0
2016-02-11 12:55:00,89.08,89.22,88.95,89.13,8594.0,62.1486,62.2463,62.0579,62.1835,8594.0
2016-02-11 13:00:00,89.16,89.35,89.1,89.18,11160.0,62.2044,62.337,62.1626,62.2184,11160.0
2016-02-11 13:05:00,89.17,89.25,89.01,89.08,5900.0,62.2114,62.2672,62.0998,62.1486,5900.0
2016-02-11 13:10:00,89.2,89.2,89.04,89.12,6565.0,62.2323,62.2323,62.1207,62.1765,6565.0
2016-02-11 13:15:00,89.09,89.3,89.0,89.3,7920.0,62.1556,62.3021,62.0928,62.3021,7920.0
2016-02-11 13:20:00,89.34,89.51,89.31,89.42,10975.0,62.33,62.4486,62.3091,62.3858,10975.0
2016-02-11 13:25:00,89.45,89.58,89.43,89.58,6208.0,62.4068,62.4975,62.3928,62.4975,6208.0
2016-02-11 13:30:00,89.56,89.68,89.45,89.53,11288.0,62.4835,62.5672,62.4068,62.4626,11288.0
2016-02-11 13:35:00,89.53,89.55,89.2,89.22,8964.0,62.4626,62.4765,62.2323,62.2463,8964.0
2016-02-11 13:40:00,89.21,89.29,89.09,89.15,10339.0,62.2393,62.2951,62.1556,62.1975,10339.0
2016-02-11 13:45:00,89.21,89.36,89.12,89.27,34400.0,62.2393,62.344,62.1765,62.2812,34400.0
2016-02-11 13:50:00,89.28,89.43,89.21,89.37,19025.0,62.2881,62.3928,62.2393,62.3509,19025.0
2016-02-11 13:55:00,89.38,89.65,89.24,89.65,42518.0,62.3579,62.5463,62.2602,62.5463,42518.0
2016-02-11 14:00:00,89.58,89.68,89.2,89.23,48107.0,62.4975,62.5672,62.2323,62.2533,48107.0
2016-02-11 14:05:00,89.22,89.23,89.06,89.14,12620.0,62.2463,62.2533,62.1347,62.1905,12620.0
2016-02-11 14:10:00,89.14,89.22,89.03,89.06,15682.0,62.1905,62.2463,62.1137,62.1347,15682.0
2016-02-11 14:15:00,89.1,89.17,88.95,88.96,10105.0,62.1626,62.2114,62.0579,62.0649,10105.0
2016-02-11 14:20:00,88.94,89.07,88.71,88.74,33677.0,62.0509,62.1416,61.8905,61.9114,33677.0
2016-02-11 14:25:00,88.75,88.8,88.63,88.71,20910.0,61.9184,61.9533,61.8347,61.8905,20910.0
2016-02-11 14:30:00,88.68,88.87,88.64,88.74,13596.0,61.8695,62.0021,61.8416,61.9114,13596.0
2016-02-11 14:35:00,88.76,89.16,88.51,89.13,23930.0,61.9254,62.2044,61.7509,62.1835,23930.0
2016-02-11 14:40:00,89.2,89.36,88.98,89.05,21473.0,62.2323,62.344,62.0788,62.1277,21473.0
2016-02-11 14:45:00,89.15,89.6,89.08,89.57,19676.0,62.1975,62.5114,62.1486,62.4905,19676.0
2016-02-11 14:50:00,89.57,89.75,89.44,89.65,18252.0,62.4905,62.6161,62.3998,62.5463,18252.0
2016-02-11 14:55:00,89.69,89.81,89.2,89.27,19460.0,62.5742,62.6579,62.2323,62.2812,19460.0
2016-02-11 15:00:00,89.34,89.4,88.95,89.01,21583.0,62.33,62.3719,62.0579,62.0998,21583.0
2016-02-11 15:05:00,89.02,89.03,88.67,88.89,17073.0,62.1068,62.1137,61.8626,62.0161,17073.0
2016-02-11 15:10:00,88.93,89.15,88.85,89.0,16541.0,62.044,62.1975,61.9882,62.0928,16541.0
2016-02-11 15:15:00,89.07,89.11,88.76,88.77,14851.0,62.1416,62.1695,61.9254,61.9323,14851.0
2016-02-11 15:20:00,88.78,89.21,88.69,89.12,41867.0,61.9393,62.2393,61.8765,62.1765,41867.0
2016-02-11 15:25:00,89.13,89.38,89.07,89.34,25012.0,62.1835,62.3579,62.1416,62.33,25012.0
2016-02-11 15:30:00,89.34,89.35,89.13,89.35,37951.0,62.33,62.337,62.1835,62.337,37951.0
2016-02-11 15:35:00,89.35,89.68,89.32,89.67,25140.0,62.337,62.5672,62.3161,62.5602,25140.0
2016-02-11 15:40:00,89.68,89.81,89.57,89.78,35767.0,62.5672,62.6579,62.4905,62.637,35767.0
2016-02-11 15:45:00,89.76,89.76,89.38,89.46,38315.0,62.623,62.623,62.3579,62.4137,38315.0
2016-02-11 15:50:00,89.51,89.63,89.37,89.38,37677.0,62.4486,62.5323,62.3509,62.3579,37677.0
2016-02-11 15:55:00,89.36,89.45,89.2,89.33,132179.0,62.344,62.4068,62.2323,62.323,132179.0
2016-02-12 09:30:00,90.92,90.92,89.91,90.18,31592.0,63.4323,63.4323,62.7277,62.9161,31592.0
2016-02-12 09:35:00,90.22,90.98,90.11,90.81,27447.0,62.944,63.4742,62.8672,63.3556,27447.0
2016-02-12 09:40:00,90.83,90.87,90.33,90.49,15200.0,63.3695,63.3974,63.0207,63.1323,15200.0
2016-02-12 09:45:00,90.54,90.87,90.53,90.73,14885.0,63.1672,63.3974,63.1602,63.2998,14885.0
2016-02-12 09:50:00,90.65,90.82,90.48,90.53,11598.0,63.244,63.3626,63.1254,63.1602,11598.0
2016-02-12 09:55:00,90.51,90.51,90.07,90.11,8983.0,63.1463,63.1463,62.8393,62.8672,8983.0
2016-02-12 10:00:00,90.09,90.37,89.78,90.17,12297.0,62.8533,63.0486,62.637,62.9091,12297.0
2016-02-12 10:05:00,90.25,90.4,90.1,90.24,12583.0,62.9649,63.0695,62.8602,62.9579,12583.0
2016-02-12 10:10:00,90.25,90.47,89.93,89.93,9998.0,62.9649,63.1184,62.7416,62.7416,9998.0
2016-02-12 10:15:00,89.91,90.4,89.81,90.4,9904.0,62.7277,63.0695,62.6579,63.0695,9904.0
2016-02-12 10:20:00,90.45,90.57,90.29,90.29,8900.0,63.1044,63.1881,62.9928,62.9928,8900.0
2016-02-12 10:25:00,90.28,90.63,90.25,90.45,15037.0,62.9858,63.23,62.9649,63.1044,15037.0
2016-02-12 10:30:00,90.48,90.63,90.31,90.49,18009.0,63.1254,63.23,63.0068,63.1323,18009.0
2016-02-12 10:35:00,90.44,90.46,90.1,90.11,5144.0,63.0974,63.1114,62.8602,62.8672,5144.0
2016-02-12 10:40:00,90.08,90.18,89.91,89.91,15051.0,62.8463,62.9161,62.7277,62.7277,15051.0
2016-02-12 10:45:00,89.9,89.9,89.66,89.77,16406.0,62.7207,62.7207,62.5533,62.63,16406.0
2016-02-12 10:50:00,89.77,89.94,89.56,89.57,10479.0,62.63,62.7486,62.4835,62.4905,10479.0
2016-02-12 10:55:00,89.57,89.73,89.5,89.59,13338.0,62.4905,62.6021,62.4416,62.5044,13338.0
2016-02-12 11:00:00,89.63,89.8,89.61,89.68,13332.0,62.5323,62.6509,62.5184,62.5672,13332.0
2016-02-12 11:05:00,89.65,90.04,89.63,90.04,16693.0,62.5463,62.8184,62.5323,62.8184,16693.0
2016-02-12 11:10:00,90.0,90.35,89.92,90.35,15648.0,62.7905,63.0347,62.7347,63.0347,15648.0
2016-02-12 11:15:00,90.32,90.47,90.3,90.31,17892.0,63.0137,63.1184,62.9998,63.0068,17892.0
2016-02-12 11:20:00,90.28,90.3,90.1,90.15,7769.0,62.9858,62.9998,62.8602,62.8951,7769.0
2016-02-12 11:25:00,90.14,90.32,90.04,90.09,15150.0,62.8881,63.0137,62.8184,62.8533,15150.0
2016-02-12 11:30:00,90.09,90.25,90.06,90.22,23284.0,62.8533,62.9649,62.8323,62.944,23284.0
2016-02-12 11:35:00,90.25,90.26,90.01,90.01,8000.0,62.9649,62.9719,62.7974,62.7974,8000.0
2016-02-12 11:40:00,90.05,90.14,89.96,90.08,12405.0,62.8254,62.8881,62.7626,62.8463,12405.0
2016-02-12 11:45:00,90.12,90.22,90.06,90.16,12200.0,62.8742,62.944,62.8323,62.9021,12200.0
2016-02-12 11:50:00,90.14,90.15,89.71,89.77,12783.0,62.8881,62.8951,62.5881,62.63,12783.0
2016-02-12 11:55:00,89.74,89.95,89.72,89.95,8788.0,62.6091,62.7556,62.5951,62.7556,8788.0
2016-02-12 12:00:00,89.99,90.12,89.91,90.01,11692.0,62.7835,62.8742,62.7277,62.7974,11692.0
2016-02-12 12:05:00,90.03,90.12,89.83,89.83,7522.0,62.8114,62.8742,62.6719,62.6719,7522.0
2016-02-12 12:10:00,89.85,90.16,89.81,90.07,10005.0,62.6858,62.9021,62.6579,62.8393,10005.0
2016-02-12 12:15:00,90.05,90.11,89.95,90.07,8599.0,62.8254,62.8672,62.7556,62.8393,8599.0
2016-02-12 12:20:00,90.0,90.15,90.0,90.07,7464.0,62.7905,62.8951,62.7905,62.8393,7464.0
2016-02-12 12:25:00,90.08,90.16,90.0,90.07,11001.0,62.8463,62.9021,62.7905,62.8393,11001.0
2016-02-12 12:30:00,90.03,90.1,89.94,89.94,8289.0,62.8114,62.8602,62.7486,62.7486,8289.0
2016-02-12 12:35:00,89.94,89.95,89.8,89.86,8030.0,62.7486,62.7556,62.6509,62.6928,8030.0
2016-02-12 12:40:00,89.84,89.95,89.8,89.95,6170.0,62.6788,62.7556,62.6509,62.7556,6170.0
2016-02-12 12:45:00,89.94,90.01,89.75,89.99,18289.0,62.7486,62.7974,62.6161,62.7835,18289.0
2016-02-12 12:50:00,90.01,90.16,89.97,89.97,14747.0,62.7974,62.9021,62.7695,62.7695,14747.0
2016-02-12 12:55:00,89.96,89.96,89.73,89.78,7840.0,62.7626,62.7626,62.6021,62.637,7840.0
2016-02-12 13:00:00,89.82,89.94,89.77,89.85,6849.0,62.6649,62.7486,62.63,62.6858,6849.0
2016-02-12 13:05:00,89.83,89.83,89.69,89.73,6508.0,62.6719,62.6719,62.5742,62.6021,6508.0
2016-02-12 13:10:00,89.74,89.87,89.68,89.73,9450.0,62.6091,62.6998,62.5672,62.6021,9450.0
2016-02-12 13:15:00,89.69,89.73,89.54,89.56,12465.0,62.5742,62.6021,62.4695,62.4835,12465.0
2016-02-12 13:20:00,89.59,89.7,89.52,89.52,6098.0,62.5044,62.5812,62.4556,62.4556,6098.0
2016-02-12 13:25:00,89.55,89.67,89.55,89.65,6006.0,62.4765,62.5602,62.4765,62.5463,6006.0
2016-02-12 13:30:00,89.67,89.75,89.6,89.75,5702.0,62.5602,62.6161,62.5114,62.6161,5702.0
2016-02-12 13:35:00,89.76,89.76,89.64,89.74,6345.0,62.623,62.623,62.5393,62.6091,6345.0
2016-02-12 13:40:00,89.75,89.88,89.66,89.85,8532.0,62.6161,62.7068,62.5533,62.6858,8532.0
2016-02-12 13:45:00,89.84,90.22,89.84,90.19,19686.0,62.6788,62.944,62.6788,62.923,19686.0
2016-02-12 13:50:00,90.21,90.25,90.12,90.21,7998.0,62.937,62.9649,62.8742,62.937,7998.0
2016-02-12 13:55:00,90.18,90.29,90.18,90.2,14194.0,62.9161,62.9928,62.9161,62.93,14194.0
2016-02-12 14:00:00,90.19,90.21,90.1,90.11,18006.0,62.923,62.937,62.8602,62.8672,18006.0
2016-02-12 14:05:00,90.08,90.29,90.01,90.29,11500.0,62.8463,62.9928,62.7974,62.9928,11500.0
2016-02-12 14:10:00,90.3,90.31,90.12,90.28,5865.0,62.9998,63.0068,62.8742,62.9858,5865.0
2016-02-12 14:15:00,90.29,90.46,90.23,90.35,9463.0,62.9928,63.1114,62.9509,63.0347,9463.0
2016-02-12 14:20:00,90.36,90.52,90.26,90.47,8815.0,63.0416,63.1533,62.9719,63.1184,8815.0
2016-02-12 14:25:00,90.47,90.77,90.44,90.72,12897.0,63.1184,63.3277,63.0974,63.2928,12897.0
2016-02-12 14:30:00,90.74,90.84,90.64,90.77,11722.0,63.3068,63.3765,63.237,63.3277,11722.0
2016-02-12 14:35:00,90.73,90.78,90.63,90.77,9455.0,63.2998,63.3347,63.23,63.3277,9455.0
2016-02-12 14:40:00,90.74,90.86,90.66,90.86,12474.0,63.3068,63.3905,63.2509,63.3905,12474.0
2016-02-12 14:45:00,90.86,90.98,90.82,90.89,10550.0,63.3905,63.4742,63.3626,63.4114,10550.0
2016-02-12 14:50:00,90.91,91.07,90.89,90.98,11635.0,63.4254,63.537,63.4114,63.4742,11635.0
2016-02-12 14:55:00,90.98,91.09,90.95,90.96,9725.0,63.4742,63.5509,63.4533,63.4602,9725.0
2016-02-12 15:00:00,90.94,91.05,90.9,91.05,11383.0,63.4463,63.523,63.4184,63.523,11383.0
2016-02-12 15:05:00,91.03,91.21,91.01,91.2,15703.0,63.5091,63.6347,63.4951,63.6277,15703.0
2016-02-12 15:10:00,91.21,91.29,91.12,91.22,13928.0,63.6347,63.6905,63.5719,63.6416,13928.0
2016-02-12 15:15:00,91.27,91.28,91.13,91.14,13697.0,63.6765,63.6835,63.5788,63.5858,13697.0
2016-02-12 15:20:00,91.11,91.16,91.01,91.07,18666.0,63.5649,63.5998,63.4951,63.537,18666.0
2016-02-12 15:25:00,91.12,91.19,91.01,91.19,15701.0,63.5719,63.6207,63.4951,63.6207,15701.0
2016-02-12 15:30:00,91.19,91.22,91.06,91.06,16734.0,63.6207,63.6416,63.53,63.53,16734.0
2016-02-12 15:35:00,91.06,91.13,90.89,90.9,51948.0,63.53,63.5788,63.4114,63.4184,51948.0
2016-02-12 15:40:00,90.87,91.02,90.86,90.99,25778.0,63.3974,63.5021,63.3905,63.4812,25778.0
2016-02-12 15:45:00,91.01,91.1,90.98,91.01,25198.0,63.4951,63.5579,63.4742,63.4951,25198.0
2016-02-12 15:50:00,90.99,91.06,90.87,90.91,30307.0,63.4812,63.53,63.3974,63.4254,30307.0
2016-02-12 15:55:00,90.9,91.26,90.85,91.15,151484.0,63.4184,63.6695,63.3835,63.5928,151484.0
2016-02-16 09:30:00,90.51,92.37,90.51,92.11,26523.0,63.1463,64.444,63.1463,64.2626,26523.0
2016-02-16 09:35:00,92.0,92.15,91.78,91.9,22869.0,64.1858,64.2905,64.0323,64.116,22869.0
2016-02-16 09:40:00,91.91,92.18,91.76,91.77,45297.0,64.123,64.3114,64.0184,64.0254,45297.0
2016-02-16 09:45:00,91.75,92.06,91.29,91.38,17277.0,64.0114,64.2277,63.6905,63.7533,17277.0
2016-02-16 09:50:00,91.36,91.41,91.11,91.22,15777.0,63.7393,63.7742,63.5649,63.6416,15777.0
2016-02-16 09:55:00,91.23,91.32,91.03,91.21,47092.0,63.6486,63.7114,63.5091,63.6347,47092.0
2016-02-16 10:00:00,91.17,91.48,91.03,91.09,17124.0,63.6067,63.823,63.5091,63.5509,17124.0
2016-02-16 10:05:00,91.05,91.34,90.82,91.28,31715.0,63.523,63.7254,63.3626,63.6835,31715.0
2016-02-16 10:10:00,91.27,91.54,91.25,91.44,39890.0,63.6765,63.8649,63.6626,63.7951,39890.0
2016-02-16 10:15:00,91.45,91.48,91.16,91.16,19651.0,63.8021,63.823,63.5998,63.5998,19651.0
2016-02-16 10:20:00,91.15,91.33,90.98,91.06,20881.0,63.5928,63.7184,63.4742,63.53,20881.0
2016-02-16 10:25:00,91.05,91.07,90.79,90.82,46526.0,63.523,63.537,63.3416,63.3626,46526.0
2016-02-16 10:30:00,90.81,91.22,90.77,91.18,31702.0,63.3556,63.6416,63.3277,63.6137,31702.0
2016-02-16 10:35:00,91.2,91.5,91.18,91.44,51750.0,63.6277,63.837,63.6137,63.7951,51750.0
2016-02-16 10:40:00,91.41,91.6,91.27,91.47,32130.0,63.7742,63.9067,63.6765,63.8161,32130.0
2016-02-16 10:45:00,91.48,91.51,91.07,91.08,25099.0,63.823,63.844,63.537,63.544,25099.0
2016-02-16 10:50:00,91.09,91.12,90.71,90.71,15958.0,63.5509,63.5719,63.2858,63.2858,15958.0
2016-02-16 10:55:00,90.68,90.89,90.66,90.86,16764.0,63.2649,63.4114,63.2509,63.3905,16764.0
2016-02-16 11:00:00,90.85,91.01,90.82,90.82,15777.0,63.3835,63.4951,63.3626,63.3626,15777.0
2016-02-16 11:05:00,90.8,90.8,90.52,90.66,16363.0,63.3486,63.3486,63.1533,63.2509,16363.0
2016-02-16 11:10:00,90.63,90.67,90.43,90.48,14180.0,63.23,63.2579,63.0905,63.1254,14180.0
2016-02-16 11:15:00,90.5,90.58,90.42,90.54,10454.0,63.1393,63.1951,63.0835,63.1672,10454.0
2016-02-16 11:20:00,90.54,90.54,90.38,90.39,22690.0,63.1672,63.1672,63.0556,63.0626,22690.0
2016-02-16 11:25:00,90.4,90.5,90.34,90.4,13050.0,63.0695,63.1393,63.0277,63.0695,13050.0
2016-02-16 11:30:00,90.42,90.7,90.42,90.61,17632.0,63.0835,63.2788,63.0835,63.2161,17632.0
2016-02-16 11:35:00,90.6,90.7,90.49,90.69,11600.0,63.2091,63.2788,63.1323,63.2719,11600.0
2016-02-16 11:40:00,90.7,90.7,90.47,90.51,11475.0,63.2788,63.2788,63.1184,63.1463,11475.0
2016-02-16 11:45:00,90.5,90.73,90.45,90.68,14119.0,63.1393,63.2998,63.1044,63.2649,14119.0
2016-02-16 11:50:00,90.71,90.79,90.64,90.7,9840.0,63.2858,63.3416,63.237,63.2788,9840.0
2016-02-16 11:55:00,90.66,90.69,90.5,90.61,15934.0,63.2509,63.2719,63.1393,63.2161,15934.0
2016-02-16 12:00:00,90.62,90.83,90.61,90.76,14256.0,63.223,63.3695,63.2161,63.3207,14256.0
2016-02-16 12:05:00,90.76,90.81,90.63,90.69,13339.0,63.3207,63.3556,63.23,63.2719,13339.0
2016-02-16 12:10:00,90.7,90.7,90.48,90.49,9284.0,63.2788,63.2788,63.1254,63.1323,9284.0
2016-02-16 12:15:00,90.5,90.55,90.38,90.4,23910.0,63.1393,63.1742,63.0556,63.0695,23910.0
2016-02-16 12:20:00,90.35,90.52,90.35,90.45,18397.0,63.0347,63.1533,63.0347,63.1044,18397.0
2016-02-16 12:25:00,90.47,90.5,90.29,90.29,32479.0,63.1184,63.1393,62.9928,62.9928,32479.0
2016-02-16 12:30:00,90.31,90.31,90.13,90.18,26561.0,63.0068,63.0068,62.8812,62.9161,26561.0
2016-02-16 12:35:00,90.17,90.25,90.09,90.24,30818.0,62.9091,62.9649,62.8533,62.9579,30818.0
2016-02-16 12:40:00,90.21,90.37,90.17,90.32,28914.0,62.937,63.0486,62.9091,63.0137,28914.0
2016-02-16 12:45:00,90.29,90.46,90.29,90.46,7564.0,62.9928,63.1114,62.9928,63.1114,7564.0
2016-02-16 12:50:00,90.48,90.48,90.31,90.37,13492.0,63.1254,63.1254,63.0068,63.0486,13492.0
2016-02-16 12:55:00,90.4,90.49,90.35,90.44,13084.0,63.0695,63.1323,63.0347,63.0974,13084.0
2016-02-16 13:00:00,90.44,90.73,90.43,90.7,12067.0,63.0974,63.2998,63.0905,63.2788,12067.0
2016-02-16 13:05:00,90.7,90.7,90.44,90.48,19790.0,63.2788,63.2788,63.0974,63.1254,19790.0
2016-02-16 13:10:00,90.46,90.69,90.41,90.62,18348.0,63.1114,63.2719,63.0765,63.223,18348.0
2016-02-16 13:15:00,90.63,90.76,90.63,90.69,7345.0,63.23,63.3207,63.23,63.2719,7345.0
2016-02-16 13:20:00,90.7,90.7,90.47,90.59,15484.0,63.2788,63.2788,63.1184,63.2021,15484.0
2016-02-16 13:25:00,90.61,90.81,90.61,90.75,10395.0,63.2161,63.3556,63.2161,63.3137,10395.0
2016-02-16 13:30:00,90.75,90.88,90.71,90.73,9356.0,63.3137,63.4044,63.2858,63.2998,9356.0
2016-02-16 13:35:00,90.73,90.78,90.61,90.64,11226.0,63.2998,63.3347,63.2161,63.237,11226.0
2016-02-16 13:40:00,90.65,90.65,90.53,90.57,14590.0,63.244,63.244,63.1602,63.1881,14590.0
2016-02-16 13:45:00,90.55,90.55,90.47,90.52,11465.0,63.1742,63.1742,63.1184,63.1533,11465.0
2016-02-16 13:50:00,90.52,90.88,90.51,90.76,16143.0,63.1533,63.4044,63.1463,63.3207,16143.0
2016-02-16 13:55:00,90.76,90.9,90.76,90.8,13258.0,63.3207,63.4184,63.3207,63.3486,13258.0
2016-02-16 14:00:00,90.81,90.9,90.71,90.75,14007.0,63.3556,63.4184,63.2858,63.3137,14007.0
2016-02-16 14:05:00,90.74,90.79,90.63,90.64,13806.0,63.3068,63.3416,63.23,63.237,13806.0
2016-02-16 14:10:00,90.65,90.81,90.65,90.68,12821.0,63.244,63.3556,63.244,63.2649,12821.0
2016-02-16 14:15:00,90.64,90.78,90.55,90.61,17895.0,63.237,63.3347,63.1742,63.2161,17895.0
2016-02-16 14:20:00,90.63,90.63,90.47,90.59,11868.0,63.23,63.23,63.1184,63.2021,11868.0
2016-02-16 14:25:00,90.59,90.67,90.47,90.66,14217.0,63.2021,63.2579,63.1184,63.2509,14217.0
2016-02-16 14:30:00,90.66,90.74,90.56,90.58,12611.0,63.2509,63.3068,63.1812,63.1951,12611.0
2016-02-16 14:35:00,90.56,90.56,90.37,90.4,16892.0,63.1812,63.1812,63.0486,63.0695,16892.0
2016-02-16 14:40:00,90.38,90.53,90.38,90.51,21538.0,63.0556,63.1602,63.0556,63.1463,21538.0
2016-02-16 14:45:00,90.5,90.51,90.42,90.48,15566.0,63.1393,63.1463,63.0835,63.1254,15566.0
2016-02-16 14:50:00,90.48,90.57,90.37,90.37,24728.0,63.1254,63.1881,63.0486,63.0486,24728.0
2016-02-16 14:55:00,90.42,90.48,90.37,90.46,20232.0,63.0835,63.1254,63.0486,63.1114,20232.0
2016-02-16 15:00:00,90.46,90.55,90.42,90.47,19926.0,63.1114,63.1742,63.0835,63.1184,19926.0
2016-02-16 15:05:00,90.46,90.5,90.39,90.41,21665.0,63.1114,63.1393,63.0626,63.0765,21665.0
2016-02-16 15:10:00,90.42,90.57,90.33,90.55,24497.0,63.0835,63.1881,63.0207,63.1742,24497.0
2016-02-16 15:15:00,90.54,90.66,90.5,90.63,26928.0,63.1672,63.2509,63.1393,63.23,26928.0
2016-02-16 15:20:00,90.64,90.7,90.52,90.58,21873.0,63.237,63.2788,63.1533,63.1951,21873.0
2016-02-16 15:25:00,90.58,90.83,90.58,90.82,31577.0,63.1951,63.3695,63.1951,63.3626,31577.0
2016-02-16 15:30:00,90.82,90.82,90.5,90.5,25197.0,63.3626,63.3626,63.1393,63.1393,25197.0
2016-02-16 15:35:00,90.53,90.72,90.42,90.59,84404.0,63.1602,63.2928,63.0835,63.2021,84404.0
2016-02-16 15:40:00,90.58,90.63,90.51,90.52,30502.0,63.1951,63.23,63.1463,63.1533,30502.0
2016-02-16 15:45:00,90.53,90.54,90.37,90.42,45895.0,63.1602,63.1672,63.0486,63.0835,45895.0
2016-02-16 15:50:00,90.42,90.59,90.42,90.59,56672.0,63.0835,63.2021,63.0835,63.2021,56672.0
2016-02-16 15:55:00,90.56,90.73,90.49,90.71,181118.0,63.1812,63.2998,63.1323,63.2858,181118.0
2016-02-17 09:30:00,91.68,91.68,90.97,91.48,24164.0,63.9626,63.9626,63.4672,63.823,24164.0
2016-02-17 09:35:00,91.5,91.83,91.15,91.15,22659.0,63.837,64.0672,63.5928,63.5928,22659.0
2016-02-17 09:40:00,91.11,91.32,90.89,90.89,29119.0,63.5649,63.7114,63.4114,63.4114,29119.0
2016-02-17 09:45:00,91.03,91.03,90.38,90.53,19252.0,63.5091,63.5091,63.0556,63.1602,19252.0
2016-02-17 09:50:00,90.54,90.72,90.46,90.67,23747.0,63.1672,63.2928,63.1114,63.2579,23747.0
2016-02-17 09:55:00,90.71,90.84,90.39,90.56,31214.0,63.2858,63.3765,63.0626,63.1812,31214.0
2016-02-17 10:00:00,90.56,90.9,90.38,90.4,34518.0,63.1812,63.4184,63.0556,63.0695,34518.0
2016-02-17 10:05:00,90.42,90.68,90.42,90.57,16771.0,63.0835,63.2649,63.0835,63.1881,16771.0
2016-02-17 10:10:00,90.59,90.73,90.52,90.55,16937.0,63.2021,63.2998,63.1533,63.1742,16937.0
2016-02-17 10:15:00,90.52,90.76,90.25,90.75,70269.0,63.1533,63.3207,62.9649,63.3137,70269.0
2016-02-17 10:20:00,90.78,90.85,90.48,90.48,28343.0,63.3347,63.3835,63.1254,63.1254,28343.0
2016-02-17 10:25:00,90.5,90.58,90.25,90.42,67683.0,63.1393,63.1951,62.9649,63.0835,67683.0
2016-02-17 10:30:00,90.42,90.49,90.21,90.27,19423.0,63.0835,63.1323,62.937,62.9788,19423.0
2016-02-17 10:35:00,90.27,90.5,90.2,90.21,24633.0,62.9788,63.1393,62.93,62.937,24633.0
2016-02-17 10:40:00,90.22,90.59,90.21,90.57,56975.0,62.944,63.2021,62.937,63.1881,56975.0
2016-02-17 10:45:00,90.56,90.73,90.56,90.65,25092.0,63.1812,63.2998,63.1812,63.244,25092.0
2016-02-17 10:50:00,90.69,90.73,90.52,90.73,19750.0,63.2719,63.2998,63.1533,63.2998,19750.0
2016-02-17 10:55:00,90.72,91.03,90.72,90.87,18646.0,63.2928,63.5091,63.2928,63.3974,18646.0
2016-02-17 11:00:00,90.85,90.9,90.7,90.75,36366.0,63.3835,63.4184,63.2788,63.3137,36366.0
2016-02-17 11:05:00,90.74,90.82,90.7,90.72,27384.0,63.3068,63.3626,63.2788,63.2928,27384.0
2016-02-17 11:10:00,90.74,90.74,90.57,90.7,17833.0,63.3068,63.3068,63.1881,63.2788,17833.0
2016-02-17 11:15:00,90.69,91.0,90.65,90.98,23077.0,63.2719,63.4881,63.244,63.4742,23077.0
2016-02-17 11:20:00,90.96,91.27,90.92,91.25,14400.0,63.4602,63.6765,63.4323,63.6626,14400.0
2016-02-17 11:25:00,91.27,91.51,91.27,91.51,33985.0,63.6765,63.844,63.6765,63.844,33985.0
2016-02-17 11:30:00,91.49,91.61,91.38,91.47,22118.0,63.83,63.9137,63.7533,63.8161,22118.0
2016-02-17 11:35:00,91.49,91.53,91.18,91.31,15950.0,63.83,63.8579,63.6137,63.7044,15950.0
2016-02-17 11:40:00,91.31,91.31,91.13,91.25,14119.0,63.7044,63.7044,63.5788,63.6626,14119.0
2016-02-17 11:45:00,91.23,91.29,91.13,91.14,12585.0,63.6486,63.6905,63.5788,63.5858,12585.0
2016-02-17 11:50:00,91.16,91.21,91.0,91.05,10443.0,63.5998,63.6347,63.4881,63.523,10443.0
2016-02-17 11:55:00,91.08,91.14,91.0,91.14,10700.0,63.544,63.5858,63.4881,63.5858,10700.0
2016-02-17 12:00:00,91.1,91.39,91.07,91.39,15789.0,63.5579,63.7602,63.537,63.7602,15789.0
2016-02-17 12:05:00,91.39,91.56,91.34,91.45,14506.0,63.7602,63.8788,63.7254,63.8021,14506.0
2016-02-17 12:10:00,91.47,91.56,91.37,91.53,11290.0,63.8161,63.8788,63.7463,63.8579,11290.0
2016-02-17 12:15:00,91.54,91.65,91.5,91.64,14233.0,63.8649,63.9416,63.837,63.9347,14233.0
2016-02-17 12:20:00,91.64,91.85,91.57,91.84,15656.0,63.9347,64.0812,63.8858,64.0742,15656.0
2016-02-17 12:25:00,91.84,91.91,91.72,91.78,13304.0,64.0742,64.123,63.9905,64.0323,13304.0
2016-02-17 12:30:00,91.79,91.9,91.73,91.76,10754.0,64.0393,64.116,63.9974,64.0184,10754.0
2016-02-17 12:35:00,91.72,91.74,91.54,91.58,10325.0,63.9905,64.0044,63.8649,63.8928,10325.0
2016-02-17 12:40:00,91.59,91.66,91.43,91.47,14257.0,63.8998,63.9486,63.7881,63.8161,14257.0
2016-02-17 12:45:00,91.44,91.53,91.31,91.41,7636.0,63.7951,63.8579,63.7044,63.7742,7636.0
2016-02-17 12:50:00,91.43,91.44,91.31,91.42,8258.0,63.7881,63.7951,63.7044,63.7812,8258.0
2016-02-17 12:55:00,91.38,91.38,91.28,91.38,10553.0,63.7533,63.7533,63.6835,63.7533,10553.0
2016-02-17 13:00:00,91.4,91.44,91.34,91.37,8347.0,63.7672,63.7951,63.7254,63.7463,8347.0
2016-02-17 13:05:00,91.36,91.48,91.29,91.48,11530.0,63.7393,63.823,63.6905,63.823,11530.0
2016-02-17 13:10:00,91.47,91.49,91.38,91.45,9919.0,63.8161,63.83,63.7533,63.8021,9919.0
2016-02-17 13:15:00,91.43,91.51,91.38,91.47,9252.0,63.7881,63.844,63.7533,63.8161,9252.0
2016-02-17 13:20:00,91.47,91.47,91.35,91.36,8807.0,63.8161,63.8161,63.7323,63.7393,8807.0
2016-02-17 13:25:00,91.34,91.54,91.29,91.54,7242.0,63.7254,63.8649,63.6905,63.8649,7242.0
2016-02-17 13:30:00,91.56,91.56,91.45,91.52,9800.0,63.8788,63.8788,63.8021,63.8509,9800.0
2016-02-17 13:35:00,91.5,91.57,91.39,91.39,8600.0,63.837,63.8858,63.7602,63.7602,8600.0
2016-02-17 13:40:00,91.4,91.48,91.35,91.45,10284.0,63.7672,63.823,63.7323,63.8021,10284.0
2016-02-17 13:45:00,91.44,91.44,91.28,91.37,10063.0,63.7951,63.7951,63.6835,63.7463,10063.0
2016-02-17 13:50:00,91.37,91.37,91.06,91.08,13463.0,63.7463,63.7463,63.53,63.544,13463.0
2016-02-17 13:55:00,91.09,91.18,91.06,91.17,9361.0,63.5509,63.6137,63.53,63.6067,9361.0
2016-02-17 14:00:00,91.17,91.25,91.1,91.24,20504.0,63.6067,63.6626,63.5579,63.6556,20504.0
2016-02-17 14:05:00,91.26,91.6,91.23,91.54,14682.0,63.6695,63.9067,63.6486,63.8649,14682.0
2016-02-17 14:10:00,91.51,91.59,91.43,91.59,8113.0,63.844,63.8998,63.7881,63.8998,8113.0
2016-02-17 14:15:00,91.66,91.83,91.54,91.72,12205.0,63.9486,64.0672,63.8649,63.9905,12205.0
2016-02-17 14:20:00,91.74,91.81,91.69,91.79,12362.0,64.0044,64.0533,63.9695,64.0393,12362.0
2016-02-17 14:25:00,91.77,91.86,91.71,91.8,10151.0,64.0254,64.0881,63.9835,64.0463,10151.0
2016-02-17 14:30:00,91.82,92.07,91.82,91.86,21693.0,64.0602,64.2347,64.0602,64.0881,21693.0
2016-02-17 14:35:00,91.85,91.96,91.75,91.84,12254.0,64.0812,64.1579,64.0114,64.0742,12254.0
2016-02-17 14:40:00,91.83,92.03,91.79,91.97,12698.0,64.0672,64.2067,64.0393,64.1649,12698.0
2016-02-17 14:45:00,91.98,92.09,91.89,91.94,15685.0,64.1719,64.2486,64.1091,64.144,15685.0
2016-02-17 14:50:00,91.93,91.98,91.8,91.92,13987.0,64.137,64.1719,64.0463,64.13,13987.0
2016-02-17 14:55:00,91.9,91.9,91.68,91.69,9289.0,64.116,64.116,63.9626,63.9695,9289.0
2016-02-17 15:00:00,91.69,91.92,91.69,91.92,12865.0,63.9695,64.13,63.9695,64.13,12865.0
2016-02-17 15:05:00,91.9,91.97,91.83,91.91,12719.0,64.116,64.1649,64.0672,64.123,12719.0
2016-02-17 15:10:00,91.9,91.91,91.82,91.89,17368.0,64.116,64.123,64.0602,64.1091,17368.0
2016-02-17 15:15:00,91.86,91.93,91.8,91.93,19218.0,64.0881,64.137,64.0463,64.137,19218.0
2016-02-17 15:20:00,91.92,91.96,91.8,91.84,19802.0,64.13,64.1579,64.0463,64.0742,19802.0
2016-02-17 15:25:00,91.83,91.98,91.78,91.93,21150.0,64.0672,64.1719,64.0323,64.137,21150.0
2016-02-17 15:30:00,91.91,91.92,91.73,91.77,22895.0,64.123,64.13,63.9974,64.0254,22895.0
2016-02-17 15:35:00,91.75,91.82,91.63,91.81,27535.0,64.0114,64.0602,63.9277,64.0533,27535.0
2016-02-17 15:40:00,91.81,91.85,91.75,91.83,24697.0,64.0533,64.0812,64.0114,64.0672,24697.0
2016-02-17 15:45:00,91.85,91.9,91.69,91.74,31763.0,64.0812,64.116,63.9695,64.0044,31763.0
2016-02-17 15:50:00,91.75,91.95,91.75,91.95,92233.0,64.0114,64.1509,64.0114,64.1509,92233.0
2016-02-17 15:55:00,91.96,92.19,91.95,92.15,235751.0,64.1579,64.3184,64.1509,64.2905,235751.0
2016-02-18 09:30:00,91.97,92.13,91.33,91.97,22238.0,64.1649,64.2765,63.7184,64.1649,22238.0
2016-02-18 09:35:00,91.99,92.09,91.62,91.86,14037.0,64.1788,64.2486,63.9207,64.0881,14037.0
2016-02-18 09:40:00,91.81,92.13,91.49,91.49,22798.0,64.0533,64.2765,63.83,63.83,22798.0
2016-02-18 09:45:00,91.53,92.06,91.42,91.91,64758.0,63.8579,64.2277,63.7812,64.123,64758.0
2016-02-18 09:50:00,91.94,91.98,91.61,91.72,28422.0,64.144,64.1719,63.9137,63.9905,28422.0
2016-02-18 09:55:00,91.71,91.71,91.42,91.53,9016.0,63.9835,63.9835,63.7812,63.8579,9016.0
2016-02-18 10:00:00,91.52,91.52,91.34,91.45,11862.0,63.8509,63.8509,63.7254,63.8021,11862.0
2016-02-18 10:05:00,91.46,91.53,91.28,91.33,7838.0,63.8091,63.8579,63.6835,63.7184,7838.0
2016-02-18 10:10:00,91.31,91.39,91.2,91.33,11509.0,63.7044,63.7602,63.6277,63.7184,11509.0
2016-02-18 10:15:00,91.3,91.55,91.27,91.45,17772.0,63.6974,63.8719,63.6765,63.8021,17772.0
2016-02-18 10:20:00,91.47,91.47,91.23,91.31,10376.0,63.8161,63.8161,63.6486,63.7044,10376.0
2016-02-18 10:25:00,91.31,91.35,91.08,91.08,14160.0,63.7044,63.7323,63.544,63.544,14160.0
2016-02-18 10:30:00,91.07,91.14,90.93,91.12,12326.0,63.537,63.5858,63.4393,63.5719,12326.0
2016-02-18 10:35:00,91.12,91.2,91.0,91.05,6277.0,63.5719,63.6277,63.4881,63.523,6277.0
2016-02-18 10:40:00,91.03,91.1,90.88,91.1,13159.0,63.5091,63.5579,63.4044,63.5579,13159.0
2016-02-18 10:45:00,91.07,91.07,90.88,90.88,8804.0,63.537,63.537,63.4044,63.4044,8804.0
2016-02-18 10:50:00,90.83,90.99,90.72,90.99,12680.0,63.3695,63.4812,63.2928,63.4812,12680.0
2016-02-18 10:55:00,90.99,91.15,90.99,91.07,5600.0,63.4812,63.5928,63.4812,63.537,5600.0
2016-02-18 11:00:00,91.04,91.04,90.9,91.02,8631.0,63.5161,63.5161,63.4184,63.5021,8631.0
2016-02-18 11:05:00,90.98,91.16,90.94,91.1,6702.0,63.4742,63.5998,63.4463,63.5579,6702.0
2016-02-18 11:10:00,91.17,91.24,91.11,91.23,5388.0,63.6067,63.6556,63.5649,63.6486,5388.0
2016-02-18 11:15:00,91.24,91.27,91.07,91.07,6595.0,63.6556,63.6765,63.537,63.537,6595.0
2016-02-18 11:20:00,91.05,91.08,90.89,90.93,4172.0,63.523,63.544,63.4114,63.4393,4172.0
2016-02-18 11:25:00,91.02,91.2,91.02,91.17,10109.0,63.5021,63.6277,63.5021,63.6067,10109.0
2016-02-18 11:30:00,91.2,91.46,91.18,91.46,13573.0,63.6277,63.8091,63.6137,63.8091,13573.0
2016-02-18 11:35:00,91.42,91.65,91.41,91.65,12919.0,63.7812,63.9416,63.7742,63.9416,12919.0
2016-02-18 11:40:00,91.63,91.74,91.51,91.7,10120.0,63.9277,64.0044,63.844,63.9765,10120.0
2016-02-18 11:45:00,91.61,91.69,91.48,91.48,8800.0,63.9137,63.9695,63.823,63.823,8800.0
2016-02-18 11:50:00,91.46,91.67,91.44,91.59,18661.0,63.8091,63.9556,63.7951,63.8998,18661.0
2016-02-18 11:55:00,91.57,91.62,91.44,91.62,12769.0,63.8858,63.9207,63.7951,63.9207,12769.0
2016-02-18 12:00:00,91.61,91.8,91.61,91.74,11310.0,63.9137,64.0463,63.9137,64.0044,11310.0
2016-02-18 12:05:00,91.72,91.72,91.6,91.6,10337.0,63.9905,63.9905,63.9067,63.9067,10337.0
2016-02-18 12:10:00,91.59,91.65,91.52,91.52,6501.0,63.8998,63.9416,63.8509,63.8509,6501.0
2016-02-18 12:15:00,91.53,91.62,91.52,91.56,8474.0,63.8579,63.9207,63.8509,63.8788,8474.0
2016-02-18 12:20:00,91.54,91.69,91.53,91.69,8000.0,63.8649,63.9695,63.8579,63.9695,8000.0
2016-02-18 12:25:00,91.69,91.85,91.69,91.83,12999.0,63.9695,64.0812,63.9695,64.0672,12999.0
2016-02-18 12:30:00,91.84,91.84,91.7,91.73,5800.0,64.0742,64.0742,63.9765,63.9974,5800.0
2016-02-18 12:35:00,91.73,91.73,91.53,91.53,3994.0,63.9974,63.9974,63.8579,63.8579,3994.0
2016-02-18 12:40:00,91.53,91.67,91.49,91.5,7123.0,63.8579,63.9556,63.83,63.837,7123.0
2016-02-18 12:45:00,91.5,91.54,91.47,91.47,6530.0,63.837,63.8649,63.8161,63.8161,6530.0
2016-02-18 12:50:00,91.5,91.63,91.47,91.63,8671.0,63.837,63.9277,63.8161,63.9277,8671.0
2016-02-18 12:55:00,91.64,91.79,91.63,91.76,8082.0,63.9347,64.0393,63.9277,64.0184,8082.0
2016-02-18 13:00:00,91.75,91.78,91.66,91.66,8800.0,64.0114,64.0323,63.9486,63.9486,8800.0
2016-02-18 13:05:00,91.66,91.72,91.6,91.69,4842.0,63.9486,63.9905,63.9067,63.9695,4842.0
2016-02-18 13:10:00,91.62,91.68,91.55,91.58,9067.0,63.9207,63.9626,63.8719,63.8928,9067.0
2016-02-18 13:15:00,91.57,91.6,91.38,91.42,6100.0,63.8858,63.9067,63.7533,63.7812,6100.0
2016-02-18 13:20:00,91.42,91.42,91.33,91.38,5800.0,63.7812,63.7812,63.7184,63.7533,5800.0
2016-02-18 13:25:00,91.42,91.56,91.42,91.49,7650.0,63.7812,63.8788,63.7812,63.83,7650.0
2016-02-18 13:30:00,91.56,91.75,91.56,91.73,7655.0,63.8788,64.0114,63.8788,63.9974,7655.0
2016-02-18 13:35:00,91.72,91.72,91.53,91.58,6427.0,63.9905,63.9905,63.8579,63.8928,6427.0
2016-02-18 13:40:00,91.58,91.61,91.49,91.53,6564.0,63.8928,63.9137,63.83,63.8579,6564.0
2016-02-18 13:45:00,91.53,91.56,91.47,91.5,15575.0,63.8579,63.8788,63.8161,63.837,15575.0
2016-02-18 13:50:00,91.54,91.63,91.53,91.56,6577.0,63.8649,63.9277,63.8579,63.8788,6577.0
2016-02-18 13:55:00,91.58,91.64,91.58,91.6,7940.0,63.8928,63.9347,63.8928,63.9067,7940.0
2016-02-18 14:00:00,91.62,91.72,91.6,91.69,16497.0,63.9207,63.9905,63.9067,63.9695,16497.0
2016-02-18 14:05:00,91.7,91.72,91.6,91.62,11562.0,63.9765,63.9905,63.9067,63.9207,11562.0
2016-02-18 14:10:00,91.67,91.68,91.53,91.53,4929.0,63.9556,63.9626,63.8579,63.8579,4929.0
2016-02-18 14:15:00,91.51,91.51,91.42,91.43,6189.0,63.844,63.844,63.7812,63.7881,6189.0
2016-02-18 14:20:00,91.44,91.48,91.37,91.39,20482.0,63.7951,63.823,63.7463,63.7602,20482.0
2016-02-18 14:25:00,91.42,91.47,91.35,91.45,25369.0,63.7812,63.8161,63.7323,63.8021,25369.0
2016-02-18 14:30:00,91.47,91.52,91.41,91.44,14372.0,63.8161,63.8509,63.7742,63.7951,14372.0
2016-02-18 14:35:00,91.47,91.54,91.36,91.4,11843.0,63.8161,63.8649,63.7393,63.7672,11843.0
2016-02-18 14:40:00,91.4,91.41,91.34,91.35,7047.0,63.7672,63.7742,63.7254,63.7323,7047.0
2016-02-18 14:45:00,91.35,91.37,91.24,91.28,6448.0,63.7323,63.7463,63.6556,63.6835,6448.0
2016-02-18 14:50:00,91.29,91.4,91.25,91.4,8411.0,63.6905,63.7672,63.6626,63.7672,8411.0
2016-02-18 14:55:00,91.4,91.5,91.35,91.4,13543.0,63.7672,63.837,63.7323,63.7672,13543.0
2016-02-18 15:00:00,91.42,91.47,91.35,91.39,15342.0,63.7812,63.8161,63.7323,63.7602,15342.0
2016-02-18 15:05:00,91.4,91.46,91.37,91.41,13791.0,63.7672,63.8091,63.7463,63.7742,13791.0
2016-02-18 15:10:00,91.41,91.48,91.34,91.37,18179.0,63.7742,63.823,63.7254,63.7463,18179.0
2016-02-18 15:15:00,91.38,91.49,91.37,91.49,14320.0,63.7533,63.83,63.7463,63.83,14320.0
2016-02-18 15:20:00,91.5,91.5,91.39,91.42,11690.0,63.837,63.837,63.7602,63.7812,11690.0
2016-02-18 15:25:00,91.43,91.44,91.36,91.4,19553.0,63.7881,63.7951,63.7393,63.7672,19553.0
2016-02-18 15:30:00,91.4,91.47,91.37,91.46,17607.0,63.7672,63.8161,63.7463,63.8091,17607.0
2016-02-18 15:35:00,91.46,91.54,91.44,91.51,12935.0,63.8091,63.8649,63.7951,63.844,12935.0
2016-02-18 15:40:00,91.55,91.55,91.35,91.35,20728.0,63.8719,63.8719,63.7323,63.7323,20728.0
2016-02-18 15:45:00,91.36,91.38,91.17,91.19,31532.0,63.7393,63.7533,63.6067,63.6207,31532.0
2016-02-18 15:50:00,91.18,91.25,91.12,91.22,33197.0,63.6137,63.6626,63.5719,63.6416,33197.0
2016-02-18 15:55:00,91.22,91.34,91.17,91.3,79898.0,63.6416,63.7254,63.6067,63.6974,79898.0
2016-02-19 09:30:00,91.43,91.76,90.81,91.75,109679.0,63.7881,64.0184,63.3556,64.0114,109679.0
2016-02-19 09:35:00,91.62,91.79,91.46,91.5,24206.0,63.9207,64.0393,63.8091,63.837,24206.0
2016-02-19 09:40:00,91.59,91.76,91.33,91.54,10018.0,63.8998,64.0184,63.7184,63.8649,10018.0
2016-02-19 09:45:00,91.44,91.8,91.44,91.74,5965.0,63.7951,64.0463,63.7951,64.0044,5965.0
2016-02-19 09:50:00,91.74,92.3,91.74,92.27,16665.0,64.0044,64.3951,64.0044,64.3742,16665.0
2016-02-19 09:55:00,92.27,92.69,92.27,92.69,26651.0,64.3742,64.6672,64.3742,64.6672,26651.0
2016-02-19 10:00:00,92.68,92.74,92.53,92.74,29199.0,64.6602,64.7021,64.5556,64.7021,29199.0
2016-02-19 10:05:00,92.7,93.06,92.67,93.05,19290.0,64.6742,64.9253,64.6533,64.9184,19290.0
2016-02-19 10:10:00,93.1,93.64,93.09,93.45,38347.0,64.9533,65.33,64.9463,65.1974,38347.0
2016-02-19 10:15:00,93.44,93.65,93.31,93.31,30104.0,65.1905,65.337,65.0998,65.0998,30104.0
2016-02-19 10:20:00,93.31,93.53,93.29,93.5,12908.0,65.0998,65.2533,65.0858,65.2323,12908.0
2016-02-19 10:25:00,93.56,93.77,93.43,93.48,31786.0,65.2742,65.4207,65.1835,65.2184,31786.0
2016-02-19 10:30:00,93.45,93.5,93.29,93.41,11290.0,65.1974,65.2323,65.0858,65.1695,11290.0
2016-02-19 10:35:00,93.45,93.63,93.37,93.6,10023.0,65.1974,65.323,65.1416,65.3021,10023.0
2016-02-19 10:40:00,93.55,93.61,93.32,93.34,23074.0,65.2672,65.3091,65.1067,65.1207,23074.0
2016-02-19 10:45:00,93.39,93.47,93.35,93.35,9404.0,65.1556,65.2114,65.1277,65.1277,9404.0
2016-02-19 10:50:00,93.38,93.38,93.23,93.26,4500.0,65.1486,65.1486,65.044,65.0649,4500.0
2016-02-19 10:55:00,93.25,93.38,93.18,93.34,5462.0,65.0579,65.1486,65.0091,65.1207,5462.0
2016-02-19 11:00:00,93.28,93.35,93.12,93.27,9729.0,65.0788,65.1277,64.9672,65.0719,9729.0
2016-02-19 11:05:00,93.28,93.29,93.02,93.06,6424.0,65.0788,65.0858,64.8974,64.9253,6424.0
2016-02-19 11:10:00,93.12,93.17,93.07,93.07,7754.0,64.9672,65.0021,64.9323,64.9323,7754.0
2016-02-19 11:15:00,93.05,93.37,93.05,93.35,9869.0,64.9184,65.1416,64.9184,65.1277,9869.0
2016-02-19 11:20:00,93.37,93.48,93.37,93.41,7886.0,65.1416,65.2184,65.1416,65.1695,7886.0
2016-02-19 11:25:00,93.47,93.56,93.39,93.56,13016.0,65.2114,65.2742,65.1556,65.2742,13016.0
2016-02-19 11:30:00,93.6,93.63,93.41,93.46,17649.0,65.3021,65.323,65.1695,65.2044,17649.0
2016-02-19 11:35:00,93.45,93.66,93.45,93.62,9557.0,65.1974,65.344,65.1974,65.316,9557.0
2016-02-19 11:40:00,93.63,93.72,93.6,93.65,14106.0,65.323,65.3858,65.3021,65.337,14106.0
2016-02-19 11:45:00,93.64,93.7,93.55,93.65,20653.0,65.33,65.3719,65.2672,65.337,20653.0
2016-02-19 11:50:00,93.65,93.75,93.62,93.73,12296.0,65.337,65.4067,65.316,65.3928,12296.0
2016-02-19 11:55:00,93.7,93.7,93.44,93.48,23173.0,65.3719,65.3719,65.1905,65.2184,23173.0
2016-02-19 12:00:00,93.48,93.71,93.48,93.62,15800.0,65.2184,65.3788,65.2184,65.316,15800.0
2016-02-19 12:05:00,93.63,93.68,93.57,93.65,8880.0,65.323,65.3579,65.2812,65.337,8880.0
2016-02-19 12:10:00,93.65,93.74,93.65,93.68,4733.0,65.337,65.3998,65.337,65.3579,4733.0
2016-02-19 12:15:00,93.64,93.64,93.45,93.49,10248.0,65.33,65.33,65.1974,65.2253,10248.0
2016-02-19 12:20:00,93.5,93.54,93.37,93.43,8410.0,65.2323,65.2602,65.1416,65.1835,8410.0
2016-02-19 12:25:00,93.44,93.57,93.43,93.48,8609.0,65.1905,65.2812,65.1835,65.2184,8609.0
2016-02-19 12:30:00,93.49,93.64,93.45,93.64,7001.0,65.2253,65.33,65.1974,65.33,7001.0
2016-02-19 12:35:00,93.64,93.7,93.6,93.67,10716.0,65.33,65.3719,65.3021,65.3509,10716.0
2016-02-19 12:40:00,93.66,93.73,93.62,93.72,3700.0,65.344,65.3928,65.316,65.3858,3700.0
2016-02-19 12:45:00,93.68,93.76,93.62,93.68,7389.0,65.3579,65.4137,65.316,65.3579,7389.0
2016-02-19 12:50:00,93.71,93.78,93.64,93.7,19567.0,65.3788,65.4277,65.33,65.3719,19567.0
2016-02-19 12:55:00,93.68,93.7,93.59,93.68,9700.0,65.3579,65.3719,65.2951,65.3579,9700.0
2016-02-19 13:00:00,93.69,93.86,93.64,93.77,18702.0,65.3649,65.4835,65.33,65.4207,18702.0
2016-02-19 13:05:00,93.75,93.81,93.62,93.62,5610.0,65.4067,65.4486,65.316,65.316,5610.0
2016-02-19 13:10:00,93.59,93.65,93.54,93.56,6100.0,65.2951,65.337,65.2602,65.2742,6100.0
2016-02-19 13:15:00,93.57,93.75,93.55,93.75,5145.0,65.2812,65.4067,65.2672,65.4067,5145.0
2016-02-19 13:20:00,93.75,93.87,93.72,93.75,10218.0,65.4067,65.4905,65.3858,65.4067,10218.0
2016-02-19 13:25:00,93.74,93.75,93.62,93.64,4508.0,65.3998,65.4067,65.316,65.33,4508.0
2016-02-19 13:30:00,93.65,93.72,93.61,93.62,2401.0,65.337,65.3858,65.3091,65.316,2401.0
2016-02-19 13:35:00,93.67,93.72,93.62,93.65,5038.0,65.3509,65.3858,65.316,65.337,5038.0
2016-02-19 13:40:00,93.64,93.64,93.57,93.58,3703.0,65.33,65.33,65.2812,65.2881,3703.0
2016-02-19 13:45:00,93.56,93.64,93.55,93.58,3981.0,65.2742,65.33,65.2672,65.2881,3981.0
2016-02-19 13:50:00,93.58,93.59,93.46,93.48,4503.0,65.2881,65.2951,65.2044,65.2184,4503.0
2016-02-19 13:55:00,93.49,93.54,93.44,93.54,11382.0,65.2253,65.2602,65.1905,65.2602,11382.0
2016-02-19 14:00:00,93.52,93.6,93.51,93.6,11985.0,65.2463,65.3021,65.2393,65.3021,11985.0
2016-02-19 14:05:00,93.6,93.74,93.6,93.71,7224.0,65.3021,65.3998,65.3021,65.3788,7224.0
2016-02-19 14:10:00,93.7,93.73,93.63,93.71,6100.0,65.3719,65.3928,65.323,65.3788,6100.0
2016-02-19 14:15:00,93.7,93.72,93.67,93.69,6335.0,65.3719,65.3858,65.3509,65.3649,6335.0
2016-02-19 14:20:00,93.66,93.66,93.57,93.61,3861.0,65.344,65.344,65.2812,65.3091,3861.0
2016-02-19 14:25:00,93.61,93.61,93.4,93.4,8712.0,65.3091,65.3091,65.1626,65.1626,8712.0
2016-02-19 14:30:00,93.42,93.44,93.29,93.29,4843.0,65.1765,65.1905,65.0858,65.0858,4843.0
2016-02-19 14:35:00,93.29,93.29,93.17,93.17,16225.0,65.0858,65.0858,65.0021,65.0021,16225.0
2016-02-19 14:40:00,93.18,93.2,93.1,93.11,29492.0,65.0091,65.023,64.9533,64.9602,29492.0
2016-02-19 14:45:00,93.14,93.17,93.08,93.12,15696.0,64.9812,65.0021,64.9393,64.9672,15696.0
2016-02-19 14:50:00,93.12,93.16,93.03,93.04,10521.0,64.9672,64.9951,64.9044,64.9114,10521.0
2016-02-19 14:55:00,93.08,93.2,93.05,93.2,7380.0,64.9393,65.023,64.9184,65.023,7380.0
2016-02-19 15:00:00,93.18,93.29,93.15,93.28,12090.0,65.0091,65.0858,64.9881,65.0788,12090.0
2016-02-19 15:05:00,93.27,93.4,93.23,93.4,11456.0,65.0719,65.1626,65.044,65.1626,11456.0
2016-02-19 15:10:00,93.37,93.42,93.32,93.41,17831.0,65.1416,65.1765,65.1067,65.1695,17831.0
2016-02-19 15:15:00,93.42,93.43,93.32,93.35,15560.0,65.1765,65.1835,65.1067,65.1277,15560.0
2016-02-19 15:20:00,93.37,93.43,93.32,93.34,21435.0,65.1416,65.1835,65.1067,65.1207,21435.0
2016-02-19 15:25:00,93.32,93.35,93.23,93.26,14866.0,65.1067,65.1277,65.044,65.0649,14866.0
2016-02-19 15:30:00,93.26,93.27,93.14,93.23,18741.0,65.0649,65.0719,64.9812,65.044,18741.0
2016-02-19 15:35:00,93.23,93.3,93.22,93.28,25626.0,65.044,65.0928,65.037,65.0788,25626.0
2016-02-19 15:40:00,93.27,93.33,93.26,93.26,29120.0,65.0719,65.1137,65.0649,65.0649,29120.0
2016-02-19 15:45:00,93.26,93.26,93.2,93.26,36820.0,65.0649,65.0649,65.023,65.0649,36820.0
2016-02-19 15:50:00,93.31,93.32,93.22,93.25,47115.0,65.0998,65.1067,65.037,65.0579,47115.0
2016-02-19 15:55:00,93.23,93.37,93.22,93.32,87026.0,65.044,65.1416,65.037,65.1067,87026.0
2016-02-22 09:30:00,94.0,94.44,93.86,94.12,55436.0,65.5812,65.8881,65.4835,65.6649,55436.0
2016-02-22 09:35:00,94.22,94.45,94.12,94.22,40706.0,65.7346,65.8951,65.6649,65.7346,40706.0
2016-02-22 09:40:00,94.18,94.21,93.78,94.21,33544.0,65.7067,65.7277,65.4277,65.7277,33544.0
2016-02-22 09:45:00,94.2,94.37,93.82,93.82,25806.0,65.7207,65.8393,65.4556,65.4556,25806.0
2016-02-22 09:50:00,93.84,93.91,93.52,93.56,14798.0,65.4695,65.5184,65.2463,65.2742,14798.0
2016-02-22 09:55:00,93.55,93.79,93.55,93.76,15728.0,65.2672,65.4346,65.2672,65.4137,15728.0
2016-02-22 10:00:00,93.74,93.88,93.65,93.72,47290.0,65.3998,65.4974,65.337,65.3858,47290.0
2016-02-22 10:05:00,93.7,93.71,93.4,93.41,32214.0,65.3719,65.3788,65.1626,65.1695,32214.0
2016-02-22 10:10:00,93.38,93.41,93.08,93.08,19994.0,65.1486,65.1695,64.9393,64.9393,19994.0
2016-02-22 10:15:00,93.17,93.17,92.7,92.7,37212.0,65.0021,65.0021,64.6742,64.6742,37212.0
2016-02-22 10:20:00,92.74,92.74,92.42,92.42,41828.0,64.7021,64.7021,64.4788,64.4788,41828.0
2016-02-22 10:25:00,92.43,92.68,92.33,92.6,50472.0,64.4858,64.6602,64.416,64.6044,50472.0
2016-02-22 10:30:00,92.66,92.97,92.59,92.76,31436.0,64.6463,64.8626,64.5974,64.716,31436.0
2016-02-22 10:35:00,92.75,92.8,92.62,92.66,34644.0,64.7091,64.744,64.6184,64.6463,34644.0
2016-02-22 10:40:00,92.69,92.71,92.35,92.37,40514.0,64.6672,64.6812,64.43,64.444,40514.0
2016-02-22 10:45:00,92.41,92.8,92.4,92.53,49288.0,64.4719,64.744,64.4649,64.5556,49288.0
2016-02-22 10:50:00,92.56,92.94,92.56,92.84,49066.0,64.5765,64.8416,64.5765,64.7719,49066.0
2016-02-22 10:55:00,92.83,92.87,92.76,92.78,27178.0,64.7649,64.7928,64.716,64.73,27178.0
2016-02-22 11:00:00,92.76,92.76,92.54,92.55,14600.0,64.716,64.716,64.5626,64.5695,14600.0
2016-02-22 11:05:00,92.56,92.59,92.46,92.53,21100.0,64.5765,64.5974,64.5067,64.5556,21100.0
2016-02-22 11:10:00,92.53,92.61,92.49,92.52,22082.0,64.5556,64.6114,64.5277,64.5486,22082.0
2016-02-22 11:15:00,92.5,92.55,92.42,92.52,20356.0,64.5347,64.5695,64.4788,64.5486,20356.0
2016-02-22 11:20:00,92.54,92.68,92.51,92.6,44034.0,64.5626,64.6602,64.5416,64.6044,44034.0
2016-02-22 11:25:00,92.63,92.7,92.55,92.55,17800.0,64.6254,64.6742,64.5695,64.5695,17800.0
2016-02-22 11:30:00,92.55,92.66,92.47,92.66,25738.0,64.5695,64.6463,64.5137,64.6463,25738.0
2016-02-22 11:35:00,92.6,92.63,92.4,92.45,21220.0,64.6044,64.6254,64.4649,64.4998,21220.0
2016-02-22 11:40:00,92.47,92.47,92.18,92.18,22274.0,64.5137,64.5137,64.3114,64.3114,22274.0
2016-02-22 11:45:00,92.17,92.29,92.14,92.27,33050.0,64.3044,64.3881,64.2835,64.3742,33050.0
2016-02-22 11:50:00,92.23,92.27,92.04,92.07,16536.0,64.3463,64.3742,64.2137,64.2347,16536.0
2016-02-22 11:55:00,92.13,92.13,91.97,91.97,22968.0,64.2765,64.2765,64.1649,64.1649,22968.0
2016-02-22 12:00:00,92.0,92.01,91.86,91.96,31638.0,64.1858,64.1928,64.0881,64.1579,31638.0
2016-02-22 12:05:00,91.97,92.06,91.94,91.99,19756.0,64.1649,64.2277,64.144,64.1788,19756.0
2016-02-22 12:10:00,92.01,92.06,91.93,91.96,19056.0,64.1928,64.2277,64.137,64.1579,19056.0
2016-02-22 12:15:00,91.93,91.93,91.78,91.87,14642.0,64.137,64.137,64.0323,64.0951,14642.0
2016-02-22 12:20:00,91.87,91.88,91.8,91.83,24718.0,64.0951,64.1021,64.0463,64.0672,24718.0
2016-02-22 12:25:00,91.83,91.87,91.76,91.81,71166.0,64.0672,64.0951,64.0184,64.0533,71166.0
2016-02-22 12:30:00,91.81,91.93,91.77,91.9,21900.0,64.0533,64.137,64.0254,64.116,21900.0
2016-02-22 12:35:00,91.9,92.13,91.87,92.04,30618.0,64.116,64.2765,64.0951,64.2137,30618.0
2016-02-22 12:40:00,92.07,92.07,91.9,91.9,31740.0,64.2347,64.2347,64.116,64.116,31740.0
2016-02-22 12:45:00,91.9,91.9,91.73,91.77,19540.0,64.116,64.116,63.9974,64.0254,19540.0
2016-02-22 12:50:00,91.79,91.85,91.73,91.84,20774.0,64.0393,64.0812,63.9974,64.0742,20774.0
2016-02-22 12:55:00,91.8,91.8,91.61,91.61,36018.0,64.0463,64.0463,63.9137,63.9137,36018.0
2016-02-22 13:00:00,91.65,91.86,91.59,91.86,35442.0,63.9416,64.0881,63.8998,64.0881,35442.0
2016-02-22 13:05:00,91.87,92.01,91.86,91.88,19934.0,64.0951,64.1928,64.0881,64.1021,19934.0
2016-02-22 13:10:00,91.93,92.05,91.92,91.98,13996.0,64.137,64.2207,64.13,64.1719,13996.0
2016-02-22 13:15:00,92.0,92.01,91.9,91.91,15410.0,64.1858,64.1928,64.116,64.123,15410.0
2016-02-22 13:20:00,91.93,91.99,91.91,91.94,12308.0,64.137,64.1788,64.123,64.144,12308.0
2016-02-22 13:25:00,91.91,91.98,91.85,91.89,14568.0,64.123,64.1719,64.0812,64.1091,14568.0
2016-02-22 13:30:00,91.91,92.09,91.91,92.09,11034.0,64.123,64.2486,64.123,64.2486,11034.0
2016-02-22 13:35:00,92.04,92.31,92.04,92.31,23910.0,64.2137,64.4021,64.2137,64.4021,23910.0
2016-02-22 13:40:00,92.31,92.32,92.23,92.23,8104.0,64.4021,64.4091,64.3463,64.3463,8104.0
2016-02-22 13:45:00,92.22,92.25,92.17,92.19,15740.0,64.3393,64.3602,64.3044,64.3184,15740.0
2016-02-22 13:50:00,92.18,92.2,92.14,92.17,9704.0,64.3114,64.3254,64.2835,64.3044,9704.0
2016-02-22 13:55:00,92.17,92.19,92.03,92.1,21418.0,64.3044,64.3184,64.2067,64.2556,21418.0
2016-02-22 14:00:00,92.08,92.18,92.08,92.1,19196.0,64.2416,64.3114,64.2416,64.2556,19196.0
2016-02-22 14:05:00,92.11,92.12,92.02,92.02,13256.0,64.2626,64.2695,64.1998,64.1998,13256.0
2016-02-22 14:10:00,91.99,92.02,91.91,91.95,18052.0,64.1788,64.1998,64.123,64.1509,18052.0
2016-02-22 14:15:00,91.95,91.95,91.81,91.81,11020.0,64.1509,64.1509,64.0533,64.0533,11020.0
2016-02-22 14:20:00,91.83,91.93,91.82,91.87,16826.0,64.0672,64.137,64.0602,64.0951,16826.0
2016-02-22 14:25:00,91.86,91.88,91.79,91.87,19814.0,64.0881,64.1021,64.0393,64.0951,19814.0
2016-02-22 14:30:00,91.83,91.86,91.74,91.78,25412.0,64.0672,64.0881,64.0044,64.0323,25412.0
2016-02-22 14:35:00,91.78,91.82,91.71,91.73,18068.0,64.0323,64.0602,63.9835,63.9974,18068.0
2016-02-22 14:40:00,91.74,91.75,91.68,91.73,16762.0,64.0044,64.0114,63.9626,63.9974,16762.0
2016-02-22 14:45:00,91.74,91.76,91.61,91.64,16782.0,64.0044,64.0184,63.9137,63.9347,16782.0
2016-02-22 14:50:00,91.65,91.68,91.63,91.64,16532.0,63.9416,63.9626,63.9277,63.9347,16532.0
2016-02-22 14:55:00,91.65,91.67,91.62,91.64,22234.0,63.9416,63.9556,63.9207,63.9347,22234.0
2016-02-22 15:00:00,91.64,91.68,91.57,91.59,16886.0,63.9347,63.9626,63.8858,63.8998,16886.0
2016-02-22 15:05:00,91.59,91.68,91.55,91.66,30102.0,63.8998,63.9626,63.8719,63.9486,30102.0
2016-02-22 15:10:00,91.64,91.72,91.62,91.72,43444.0,63.9347,63.9905,63.9207,63.9905,43444.0
2016-02-22 15:15:00,91.72,91.72,91.66,91.71,25020.0,63.9905,63.9905,63.9486,63.9835,25020.0
2016-02-22 15:20:00,91.68,91.81,91.66,91.78,24040.0,63.9626,64.0533,63.9486,64.0323,24040.0
2016-02-22 15:25:00,91.77,91.9,91.75,91.89,32358.0,64.0254,64.116,64.0114,64.1091,32358.0
2016-02-22 15:30:00,91.85,91.98,91.85,91.98,44842.0,64.0812,64.1719,64.0812,64.1719,44842.0
2016-02-22 15:35:00,91.97,92.02,91.89,91.99,41890.0,64.1649,64.1998,64.1091,64.1788,41890.0
2016-02-22 15:40:00,92.0,92.02,91.93,91.93,49886.0,64.1858,64.1998,64.137,64.137,49886.0
2016-02-22 15:45:00,91.94,91.99,91.85,91.89,51010.0,64.144,64.1788,64.0812,64.1091,51010.0
2016-02-22 15:50:00,91.89,91.95,91.83,91.87,72136.0,64.1091,64.1509,64.0672,64.0951,72136.0
2016-02-22 15:55:00,91.88,91.98,91.86,91.98,173684.0,64.1021,64.1719,64.0881,64.1719,173684.0
2016-02-23 09:30:00,92.04,93.39,91.21,92.51,55717.0,64.2137,65.1556,63.6347,64.5416,55717.0
2016-02-23 09:35:00,92.25,92.65,92.0,92.45,56092.0,64.3602,64.6393,64.1858,64.4998,56092.0
2016-02-23 09:40:00,92.55,92.79,91.8,91.82,23641.0,64.5695,64.737,64.0463,64.0602,23641.0
2016-02-23 09:45:00,91.91,92.15,91.8,92.07,17318.0,64.123,64.2905,64.0463,64.2347,17318.0
2016-02-23 09:50:00,92.09,92.43,91.96,92.43,7353.0,64.2486,64.4858,64.1579,64.4858,7353.0
2016-02-23 09:55:00,92.44,92.51,92.23,92.37,5011.0,64.4928,64.5416,64.3463,64.444,5011.0
2016-02-23 10:00:00,92.32,92.52,92.27,92.45,28389.0,64.4091,64.5486,64.3742,64.4998,28389.0
2016-02-23 10:05:00,92.44,92.47,92.02,92.02,10150.0,64.4928,64.5137,64.1998,64.1998,10150.0
2016-02-23 10:10:00,91.9,92.0,91.53,91.53,11510.0,64.116,64.1858,63.8579,63.8579,11510.0
2016-02-23 10:15:00,91.5,91.5,91.23,91.36,15929.0,63.837,63.837,63.6486,63.7393,15929.0
2016-02-23 10:20:00,91.41,91.6,91.31,91.59,14595.0,63.7742,63.9067,63.7044,63.8998,14595.0
2016-02-23 10:25:00,91.62,91.84,91.62,91.67,5960.0,63.9207,64.0742,63.9207,63.9556,5960.0
2016-02-23 10:30:00,91.69,91.69,91.39,91.39,14549.0,63.9695,63.9695,63.7602,63.7602,14549.0
2016-02-23 10:35:00,91.38,91.38,91.24,91.28,17285.0,63.7533,63.7533,63.6556,63.6835,17285.0
2016-02-23 10:40:00,91.3,91.56,91.26,91.53,16319.0,63.6974,63.8788,63.6695,63.8579,16319.0
2016-02-23 10:45:00,91.5,91.81,91.49,91.8,29900.0,63.837,64.0533,63.83,64.0463,29900.0
2016-02-23 10:50:00,91.79,91.98,91.58,91.89,33423.0,64.0393,64.1719,63.8928,64.1091,33423.0
2016-02-23 10:55:00,91.92,91.93,91.72,91.72,32981.0,64.13,64.137,63.9905,63.9905,32981.0
2016-02-23 11:00:00,91.73,91.73,91.57,91.57,8150.0,63.9974,63.9974,63.8858,63.8858,8150.0
2016-02-23 11:05:00,91.55,91.65,91.45,91.53,9891.0,63.8719,63.9416,63.8021,63.8579,9891.0
2016-02-23 11:10:00,91.54,91.58,91.46,91.56,4407.0,63.8649,63.8928,63.8091,63.8788,4407.0
2016-02-23 11:15:00,91.59,91.83,91.59,91.61,9158.0,63.8998,64.0672,63.8998,63.9137,9158.0
2016-02-23 11:20:00,91.56,91.62,91.48,91.52,4223.0,63.8788,63.9207,63.823,63.8509,4223.0
2016-02-23 11:25:00,91.52,91.64,91.42,91.64,5353.0,63.8509,63.9347,63.7812,63.9347,5353.0
2016-02-23 11:30:00,91.62,91.71,91.51,91.71,5653.0,63.9207,63.9835,63.844,63.9835,5653.0
2016-02-23 11:35:00,91.68,91.92,91.6,91.88,6475.0,63.9626,64.13,63.9067,64.1021,6475.0
2016-02-23 11:40:00,91.98,92.16,91.98,92.11,12456.0,64.1719,64.2974,64.1719,64.2626,12456.0
2016-02-23 11:45:00,92.17,92.19,91.92,92.04,11245.0,64.3044,64.3184,64.13,64.2137,11245.0
2016-02-23 11:50:00,92.01,92.09,91.97,92.03,7751.0,64.1928,64.2486,64.1649,64.2067,7751.0
2016-02-23 11:55:00,92.01,92.1,91.97,91.98,10310.0,64.1928,64.2556,64.1649,64.1719,10310.0
2016-02-23 12:00:00,91.99,92.05,91.93,91.99,9502.0,64.1788,64.2207,64.137,64.1788,9502.0
2016-02-23 12:05:00,91.98,92.08,91.94,91.95,7193.0,64.1719,64.2416,64.144,64.1509,7193.0
2016-02-23 12:10:00,91.94,92.01,91.88,91.98,11950.0,64.144,64.1928,64.1021,64.1719,11950.0
2016-02-23 12:15:00,91.98,92.0,91.87,91.93,8818.0,64.1719,64.1858,64.0951,64.137,8818.0
2016-02-23 12:20:00,91.87,91.98,91.84,91.89,12517.0,64.0951,64.1719,64.0742,64.1091,12517.0
2016-02-23 12:25:00,91.89,91.98,91.89,91.92,5500.0,64.1091,64.1719,64.1091,64.13,5500.0
2016-02-23 12:30:00,91.94,91.96,91.77,91.77,14748.0,64.144,64.1579,64.0254,64.0254,14748.0
2016-02-23 12:35:00,91.77,92.09,91.77,92.05,8799.0,64.0254,64.2486,64.0254,64.2207,8799.0
2016-02-23 12:40:00,92.05,92.13,92.02,92.1,4481.0,64.2207,64.2765,64.1998,64.2556,4481.0
2016-02-23 12:45:00,92.1,92.14,92.05,92.14,4131.0,64.2556,64.2835,64.2207,64.2835,4131.0
2016-02-23 12:50:00,92.14,92.17,92.06,92.11,4700.0,64.2835,64.3044,64.2277,64.2626,4700.0
2016-02-23 12:55:00,92.1,92.18,92.07,92.13,5896.0,64.2556,64.3114,64.2347,64.2765,5896.0
2016-02-23 13:00:00,92.12,92.12,92.05,92.06,5600.0,64.2695,64.2695,64.2207,64.2277,5600.0
2016-02-23 13:05:00,92.07,92.14,92.06,92.14,5778.0,64.2347,64.2835,64.2277,64.2835,5778.0
2016-02-23 13:10:00,92.15,92.15,92.01,92.02,5737.0,64.2905,64.2905,64.1928,64.1998,5737.0
2016-02-23 13:15:00,92.03,92.12,92.03,92.07,9775.0,64.2067,64.2695,64.2067,64.2347,9775.0
2016-02-23 13:20:00,92.09,92.1,91.99,92.07,6631.0,64.2486,64.2556,64.1788,64.2347,6631.0
2016-02-23 13:25:00,92.09,92.12,92.04,92.1,4444.0,64.2486,64.2695,64.2137,64.2556,4444.0
2016-02-23 13:30:00,92.12,92.14,91.98,92.04,10719.0,64.2695,64.2835,64.1719,64.2137,10719.0
2016-02-23 13:35:00,92.03,92.07,92.01,92.05,4712.0,64.2067,64.2347,64.1928,64.2207,4712.0
2016-02-23 13:40:00,92.04,92.04,91.94,91.98,6559.0,64.2137,64.2137,64.144,64.1719,6559.0
2016-02-23 13:45:00,91.97,92.05,91.86,91.9,19353.0,64.1649,64.2207,64.0881,64.116,19353.0
2016-02-23 13:50:00,91.91,91.92,91.84,91.85,18025.0,64.123,64.13,64.0742,64.0812,18025.0
2016-02-23 13:55:00,91.85,91.99,91.81,91.98,8268.0,64.0812,64.1788,64.0533,64.1719,8268.0
2016-02-23 14:00:00,91.99,92.02,91.97,91.98,8791.0,64.1788,64.1998,64.1649,64.1719,8791.0
2016-02-23 14:05:00,91.99,92.07,91.99,92.04,8279.0,64.1788,64.2347,64.1788,64.2137,8279.0
2016-02-23 14:10:00,92.03,92.03,91.96,91.99,17317.0,64.2067,64.2067,64.1579,64.1788,17317.0
2016-02-23 14:15:00,92.01,92.12,91.99,92.12,10591.0,64.1928,64.2695,64.1788,64.2695,10591.0
2016-02-23 14:20:00,92.12,92.14,92.03,92.08,10306.0,64.2695,64.2835,64.2067,64.2416,10306.0
2016-02-23 14:25:00,92.09,92.14,92.06,92.08,6749.0,64.2486,64.2835,64.2277,64.2416,6749.0
2016-02-23 14:30:00,92.07,92.1,91.99,92.1,10658.0,64.2347,64.2556,64.1788,64.2556,10658.0
2016-02-23 14:35:00,92.1,92.12,91.98,91.99,9112.0,64.2556,64.2695,64.1719,64.1788,9112.0
2016-02-23 14:40:00,91.98,91.99,91.82,91.82,12511.0,64.1719,64.1788,64.0602,64.0602,12511.0
2016-02-23 14:45:00,91.81,91.84,91.8,91.82,6291.0,64.0533,64.0742,64.0463,64.0602,6291.0
2016-02-23 14:50:00,91.83,91.84,91.71,91.76,12620.0,64.0672,64.0742,63.9835,64.0184,12620.0
2016-02-23 14:55:00,91.77,91.87,91.76,91.82,8560.0,64.0254,64.0951,64.0184,64.0602,8560.0
2016-02-23 15:00:00,91.85,91.9,91.7,91.7,9988.0,64.0812,64.116,63.9765,63.9765,9988.0
2016-02-23 15:05:00,91.68,91.75,91.65,91.66,13101.0,63.9626,64.0114,63.9416,63.9486,13101.0
2016-02-23 15:10:00,91.66,91.69,91.62,91.62,11680.0,63.9486,63.9695,63.9207,63.9207,11680.0
2016-02-23 15:15:00,91.62,91.69,91.59,91.68,13793.0,63.9207,63.9695,63.8998,63.9626,13793.0
2016-02-23 15:20:00,91.68,91.71,91.6,91.61,16681.0,63.9626,63.9835,63.9067,63.9137,16681.0
2016-02-23 15:25:00,91.61,91.68,91.58,91.58,18843.0,63.9137,63.9626,63.8928,63.8928,18843.0
2016-02-23 15:30:00,91.6,91.85,91.6,91.85,12623.0,63.9067,64.0812,63.9067,64.0812,12623.0
2016-02-23 15:35:00,91.86,92.03,91.86,92.03,18625.0,64.0881,64.2067,64.0881,64.2067,18625.0
2016-02-23 15:40:00,92.04,92.06,91.98,91.98,32054.0,64.2137,64.2277,64.1719,64.1719,32054.0
2016-02-23 15:45:00,91.99,92.07,91.98,92.06,21880.0,64.1788,64.2347,64.1719,64.2277,21880.0
2016-02-23 15:50:00,92.05,92.07,91.99,92.03,35401.0,64.2207,64.2347,64.1788,64.2067,35401.0
2016-02-23 15:55:00,92.02,92.03,91.86,91.88,67035.0,64.1998,64.2067,64.0881,64.1021,67035.0
2016-02-24 09:30:00,91.48,91.68,90.37,91.21,30130.0,63.823,63.9626,63.0486,63.6347,30130.0
2016-02-24 09:35:00,91.34,91.65,91.11,91.57,12691.0,63.7254,63.9416,63.5649,63.8858,12691.0
2016-02-24 09:40:00,91.57,91.57,91.37,91.45,4314.0,63.8858,63.8858,63.7463,63.8021,4314.0
2016-02-24 09:45:00,91.48,91.48,91.02,91.14,9108.0,63.823,63.823,63.5021,63.5858,9108.0
2016-02-24 09:50:00,91.09,91.56,91.05,91.56,4419.0,63.5509,63.8788,63.523,63.8788,4419.0
2016-02-24 09:55:00,91.47,91.56,91.36,91.36,2632.0,63.8161,63.8788,63.7393,63.7393,2632.0
2016-02-24 10:00:00,91.33,91.46,91.21,91.38,8705.0,63.7184,63.8091,63.6347,63.7533,8705.0
2016-02-24 10:05:00,91.34,91.76,91.31,91.7,5958.0,63.7254,64.0184,63.7044,63.9765,5958.0
2016-02-24 10:10:00,91.8,91.8,91.54,91.62,6235.0,64.0463,64.0463,63.8649,63.9207,6235.0
2016-02-24 10:15:00,91.66,91.73,91.45,91.47,5000.0,63.9486,63.9974,63.8021,63.8161,5000.0
2016-02-24 10:20:00,91.42,91.47,91.21,91.35,12584.0,63.7812,63.8161,63.6347,63.7323,12584.0
2016-02-24 10:25:00,91.38,91.58,91.38,91.58,2901.0,63.7533,63.8928,63.7533,63.8928,2901.0
2016-02-24 10:30:00,91.61,91.76,91.31,91.52,5619.0,63.9137,64.0184,63.7044,63.8509,5619.0
2016-02-24 10:35:00,91.59,91.89,91.59,91.89,3244.0,63.8998,64.1091,63.8998,64.1091,3244.0
2016-02-24 10:40:00,91.88,91.88,91.64,91.64,4900.0,64.1021,64.1021,63.9347,63.9347,4900.0
2016-02-24 10:45:00,91.64,91.64,91.48,91.59,5016.0,63.9347,63.9347,63.823,63.8998,5016.0
2016-02-24 10:50:00,91.64,91.78,91.46,91.49,6000.0,63.9347,64.0323,63.8091,63.83,6000.0
2016-02-24 10:55:00,91.5,91.66,91.5,91.66,5209.0,63.837,63.9486,63.837,63.9486,5209.0
2016-02-24 11:00:00,91.66,91.66,91.42,91.47,6700.0,63.9486,63.9486,63.7812,63.8161,6700.0
2016-02-24 11:05:00,91.44,91.54,91.3,91.41,21400.0,63.7951,63.8649,63.6974,63.7742,21400.0
2016-02-24 11:10:00,91.4,91.51,91.35,91.5,2782.0,63.7672,63.844,63.7323,63.837,2782.0
2016-02-24 11:15:00,91.48,91.55,91.34,91.51,3206.0,63.823,63.8719,63.7254,63.844,3206.0
2016-02-24 11:20:00,91.5,91.56,91.38,91.56,3400.0,63.837,63.8788,63.7533,63.8788,3400.0
2016-02-24 11:25:00,91.53,91.72,91.52,91.64,11045.0,63.8579,63.9905,63.8509,63.9347,11045.0
2016-02-24 11:30:00,91.63,91.66,91.38,91.38,9889.0,63.9277,63.9486,63.7533,63.7533,9889.0
2016-02-24 11:35:00,91.4,91.56,91.36,91.5,5233.0,63.7672,63.8788,63.7393,63.837,5233.0
2016-02-24 11:40:00,91.5,91.55,91.44,91.55,6114.0,63.837,63.8719,63.7951,63.8719,6114.0
2016-02-24 11:45:00,91.59,91.62,91.5,91.62,2263.0,63.8998,63.9207,63.837,63.9207,2263.0
2016-02-24 11:50:00,91.62,91.75,91.61,91.62,4300.0,63.9207,64.0114,63.9137,63.9207,4300.0
2016-02-24 11:55:00,91.65,91.76,91.6,91.7,2700.0,63.9416,64.0184,63.9067,63.9765,2700.0
2016-02-24 12:00:00,91.73,91.85,91.63,91.77,7040.0,63.9974,64.0812,63.9277,64.0254,7040.0
2016-02-24 12:05:00,91.76,91.86,91.65,91.72,9252.0,64.0184,64.0881,63.9416,63.9905,9252.0
2016-02-24 12:10:00,91.71,91.71,91.48,91.55,3915.0,63.9835,63.9835,63.823,63.8719,3915.0
2016-02-24 12:15:00,91.56,91.63,91.47,91.47,4200.0,63.8788,63.9277,63.8161,63.8161,4200.0
2016-02-24 12:20:00,91.46,91.5,91.35,91.45,3500.0,63.8091,63.837,63.7323,63.8021,3500.0
2016-02-24 12:25:00,91.36,91.37,91.25,91.25,5000.0,63.7393,63.7463,63.6626,63.6626,5000.0
2016-02-24 12:30:00,91.26,91.39,91.15,91.15,5387.0,63.6695,63.7602,63.5928,63.5928,5387.0
2016-02-24 12:35:00,91.15,91.25,91.06,91.13,6163.0,63.5928,63.6626,63.53,63.5788,6163.0
2016-02-24 12:40:00,91.14,91.25,91.09,91.09,5481.0,63.5858,63.6626,63.5509,63.5509,5481.0
2016-02-24 12:45:00,91.09,91.32,91.06,91.24,2896.0,63.5509,63.7114,63.53,63.6556,2896.0
2016-02-24 12:50:00,91.32,91.37,91.25,91.25,6180.0,63.7114,63.7463,63.6626,63.6626,6180.0
2016-02-24 12:55:00,91.25,91.34,91.2,91.2,12678.0,63.6626,63.7254,63.6277,63.6277,12678.0
2016-02-24 13:00:00,91.2,91.32,91.19,91.26,2200.0,63.6277,63.7114,63.6207,63.6695,2200.0
2016-02-24 13:05:00,91.38,91.53,91.36,91.42,10640.0,63.7533,63.8579,63.7393,63.7812,10640.0
2016-02-24 13:10:00,91.45,91.45,91.26,91.29,4400.0,63.8021,63.8021,63.6695,63.6905,4400.0
2016-02-24 13:15:00,91.29,91.37,91.15,91.22,2349.0,63.6905,63.7463,63.5928,63.6416,2349.0
2016-02-24 13:20:00,91.26,91.42,91.23,91.35,2902.0,63.6695,63.7812,63.6486,63.7323,2902.0
2016-02-24 13:25:00,91.35,91.35,91.19,91.31,3743.0,63.7323,63.7323,63.6207,63.7044,3743.0
2016-02-24 13:30:00,91.31,91.36,91.22,91.25,12521.0,63.7044,63.7393,63.6416,63.6626,12521.0
2016-02-24 13:35:00,91.3,91.37,91.26,91.32,2700.0,63.6974,63.7463,63.6695,63.7114,2700.0
2016-02-24 13:40:00,91.38,91.46,91.35,91.41,3216.0,63.7533,63.8091,63.7323,63.7742,3216.0
2016-02-24 13:45:00,91.46,91.5,91.33,91.44,5136.0,63.8091,63.837,63.7184,63.7951,5136.0
2016-02-24 13:50:00,91.41,91.52,91.37,91.48,16560.0,63.7742,63.8509,63.7463,63.823,16560.0
2016-02-24 13:55:00,91.49,91.62,91.48,91.54,17918.0,63.83,63.9207,63.823,63.8649,17918.0
2016-02-24 14:00:00,91.51,91.65,91.49,91.51,5500.0,63.844,63.9416,63.83,63.844,5500.0
2016-02-24 14:05:00,91.56,91.83,91.49,91.83,9016.0,63.8788,64.0672,63.83,64.0672,9016.0
2016-02-24 14:10:00,91.94,91.99,91.89,91.98,4853.0,64.144,64.1788,64.1091,64.1719,4853.0
2016-02-24 14:15:00,91.97,91.99,91.89,91.89,6419.0,64.1649,64.1788,64.1091,64.1091,6419.0
2016-02-24 14:20:00,91.91,92.23,91.9,92.17,5648.0,64.123,64.3463,64.116,64.3044,5648.0
2016-02-24 14:25:00,92.16,92.31,92.16,92.24,7289.0,64.2974,64.4021,64.2974,64.3533,7289.0
2016-02-24 14:30:00,92.23,92.28,92.12,92.18,3371.0,64.3463,64.3812,64.2695,64.3114,3371.0
2016-02-24 14:35:00,92.13,92.16,92.05,92.07,6529.0,64.2765,64.2974,64.2207,64.2347,6529.0
2016-02-24 14:40:00,92.09,92.14,92.06,92.09,6259.0,64.2486,64.2835,64.2277,64.2486,6259.0
2016-02-24 14:45:00,92.05,92.14,92.04,92.1,6500.0,64.2207,64.2835,64.2137,64.2556,6500.0
2016-02-24 14:50:00,92.09,92.09,91.99,92.02,5709.0,64.2486,64.2486,64.1788,64.1998,5709.0
2016-02-24 14:55:00,92.0,92.0,91.78,91.79,7284.0,64.1858,64.1858,64.0323,64.0393,7284.0
2016-02-24 15:00:00,91.82,91.89,91.81,91.84,6146.0,64.0602,64.1091,64.0533,64.0742,6146.0
2016-02-24 15:05:00,91.86,92.18,91.84,92.18,9920.0,64.0881,64.3114,64.0742,64.3114,9920.0
2016-02-24 15:10:00,92.19,92.36,92.18,92.33,10591.0,64.3184,64.437,64.3114,64.416,10591.0
2016-02-24 15:15:00,92.34,92.46,92.32,92.41,13015.0,64.423,64.5067,64.4091,64.4719,13015.0
2016-02-24 15:20:00,92.42,92.48,92.39,92.45,17604.0,64.4788,64.5207,64.4579,64.4998,17604.0
2016-02-24 15:25:00,92.44,92.59,92.42,92.51,12528.0,64.4928,64.5974,64.4788,64.5416,12528.0
2016-02-24 15:30:00,92.53,92.54,92.42,92.42,13111.0,64.5556,64.5626,64.4788,64.4788,13111.0
2016-02-24 15:35:00,92.49,92.54,92.44,92.49,16247.0,64.5277,64.5626,64.4928,64.5277,16247.0
2016-02-24 15:40:00,92.48,92.5,92.26,92.26,20254.0,64.5207,64.5347,64.3672,64.3672,20254.0
2016-02-24 15:45:00,92.3,92.32,92.1,92.17,17309.0,64.3951,64.4091,64.2556,64.3044,17309.0
2016-02-24 15:50:00,92.17,92.36,92.17,92.36,21889.0,64.3044,64.437,64.3044,64.437,21889.0
2016-02-24 15:55:00,92.35,92.39,92.29,92.32,44605.0,64.43,64.4579,64.3881,64.4091,44605.0
2016-02-25 09:30:00,92.97,93.43,92.38,93.39,27208.0,64.8626,65.1835,64.4509,65.1556,27208.0
2016-02-25 09:35:00,93.36,93.59,93.2,93.22,20107.0,65.1347,65.2951,65.023,65.037,20107.0
2016-02-25 09:40:00,93.21,93.32,92.94,93.03,5667.0,65.03,65.1067,64.8416,64.9044,5667.0
2016-02-25 09:45:00,93.16,93.22,93.07,93.12,1718.0,64.9951,65.037,64.9323,64.9672,1718.0
2016-02-25 09:50:00,93.07,93.28,93.07,93.24,6745.0,64.9323,65.0788,64.9323,65.0509,6745.0
2016-02-25 09:55:00,93.14,93.21,92.96,92.96,5319.0,64.9812,65.03,64.8556,64.8556,5319.0
2016-02-25 10:00:00,92.86,92.86,92.58,92.64,6892.0,64.7858,64.7858,64.5905,64.6323,6892.0
2016-02-25 10:05:00,92.65,92.74,92.6,92.63,3559.0,64.6393,64.7021,64.6044,64.6254,3559.0
2016-02-25 10:10:00,92.63,92.78,92.5,92.77,2881.0,64.6254,64.73,64.5347,64.723,2881.0
2016-02-25 10:15:00,92.74,92.92,92.74,92.85,6603.0,64.7021,64.8277,64.7021,64.7788,6603.0
2016-02-25 10:20:00,92.85,92.93,92.63,92.76,5200.0,64.7788,64.8347,64.6254,64.716,5200.0
2016-02-25 10:25:00,92.82,92.89,92.74,92.81,7864.0,64.7579,64.8067,64.7021,64.7509,7864.0
2016-02-25 10:30:00,92.78,92.91,92.72,92.86,5740.0,64.73,64.8207,64.6881,64.7858,5740.0
2016-02-25 10:35:00,92.86,92.88,92.68,92.75,3540.0,64.7858,64.7998,64.6602,64.7091,3540.0
2016-02-25 10:40:00,92.73,92.9,92.68,92.8,3967.0,64.6951,64.8137,64.6602,64.744,3967.0
2016-02-25 10:45:00,92.78,92.88,92.76,92.88,4500.0,64.73,64.7998,64.716,64.7998,4500.0
2016-02-25 10:50:00,92.91,92.91,92.78,92.91,3450.0,64.8207,64.8207,64.73,64.8207,3450.0
2016-02-25 10:55:00,92.89,92.89,92.8,92.82,15214.0,64.8067,64.8067,64.744,64.7579,15214.0
2016-02-25 11:00:00,92.83,92.87,92.76,92.78,11384.0,64.7649,64.7928,64.716,64.73,11384.0
2016-02-25 11:05:00,92.77,92.77,92.57,92.62,6666.0,64.723,64.723,64.5835,64.6184,6666.0
2016-02-25 11:10:00,92.61,92.62,92.42,92.42,3327.0,64.6114,64.6184,64.4788,64.4788,3327.0
2016-02-25 11:15:00,92.4,92.61,92.4,92.51,1500.0,64.4649,64.6114,64.4649,64.5416,1500.0
2016-02-25 11:20:00,92.55,92.66,92.55,92.66,2335.0,64.5695,64.6463,64.5695,64.6463,2335.0
2016-02-25 11:25:00,92.66,92.7,92.51,92.51,3155.0,64.6463,64.6742,64.5416,64.5416,3155.0
2016-02-25 11:30:00,92.51,92.51,92.39,92.43,3100.0,64.5416,64.5416,64.4579,64.4858,3100.0
2016-02-25 11:35:00,92.48,92.5,92.33,92.33,6591.0,64.5207,64.5347,64.416,64.416,6591.0
2016-02-25 11:40:00,92.35,92.39,92.23,92.29,5002.0,64.43,64.4579,64.3463,64.3881,5002.0
2016-02-25 11:45:00,92.35,92.4,92.28,92.3,6535.0,64.43,64.4649,64.3812,64.3951,6535.0
2016-02-25 11:50:00,92.38,92.43,92.33,92.34,5001.0,64.4509,64.4858,64.416,64.423,5001.0
2016-02-25 11:55:00,92.35,92.42,92.28,92.35,8526.0,64.43,64.4788,64.3812,64.43,8526.0
2016-02-25 12:00:00,92.37,92.4,92.31,92.35,4473.0,64.444,64.4649,64.4021,64.43,4473.0
2016-02-25 12:05:00,92.37,92.44,92.37,92.41,2616.0,64.444,64.4928,64.444,64.4719,2616.0
2016-02-25 12:10:00,92.42,92.49,92.38,92.47,19600.0,64.4788,64.5277,64.4509,64.5137,19600.0
2016-02-25 12:15:00,92.5,92.5,92.22,92.24,10202.0,64.5347,64.5347,64.3393,64.3533,10202.0
2016-02-25 12:20:00,92.23,92.41,92.22,92.41,3322.0,64.3463,64.4719,64.3393,64.4719,3322.0
2016-02-25 12:25:00,92.43,92.48,92.35,92.47,2300.0,64.4858,64.5207,64.43,64.5137,2300.0
2016-02-25 12:30:00,92.51,92.52,92.36,92.4,7266.0,64.5416,64.5486,64.437,64.4649,7266.0
2016-02-25 12:35:00,92.37,92.45,92.37,92.38,5105.0,64.444,64.4998,64.444,64.4509,5105.0
2016-02-25 12:40:00,92.34,92.39,92.33,92.36,1500.0,64.423,64.4579,64.416,64.437,1500.0
2016-02-25 12:45:00,92.41,92.49,92.32,92.45,3623.0,64.4719,64.5277,64.4091,64.4998,3623.0
2016-02-25 12:50:00,92.43,92.56,92.39,92.49,6573.0,64.4858,64.5765,64.4579,64.5277,6573.0
2016-02-25 12:55:00,92.49,92.52,92.47,92.47,2400.0,64.5277,64.5486,64.5137,64.5137,2400.0
2016-02-25 13:00:00,92.49,92.6,92.49,92.58,2773.0,64.5277,64.6044,64.5277,64.5905,2773.0
2016-02-25 13:05:00,92.59,92.62,92.56,92.59,2308.0,64.5974,64.6184,64.5765,64.5974,2308.0
2016-02-25 13:10:00,92.58,92.6,92.48,92.56,5999.0,64.5905,64.6044,64.5207,64.5765,5999.0
2016-02-25 13:15:00,92.61,92.68,92.58,92.68,4105.0,64.6114,64.6602,64.5905,64.6602,4105.0
2016-02-25 13:20:00,92.7,92.73,92.64,92.7,1100.0,64.6742,64.6951,64.6323,64.6742,1100.0
2016-02-25 13:25:00,92.71,92.83,92.71,92.8,3615.0,64.6812,64.7649,64.6812,64.744,3615.0
2016-02-25 13:30:00,92.81,92.81,92.58,92.58,8500.0,64.7509,64.7509,64.5905,64.5905,8500.0
2016-02-25 13:35:00,92.6,92.63,92.51,92.55,8315.0,64.6044,64.6254,64.5416,64.5695,8315.0
2016-02-25 13:40:00,92.6,92.72,92.59,92.71,3514.0,64.6044,64.6881,64.5974,64.6812,3514.0
2016-02-25 13:45:00,92.72,92.79,92.68,92.71,5735.0,64.6881,64.737,64.6602,64.6812,5735.0
2016-02-25 13:50:00,92.72,92.8,92.7,92.78,5413.0,64.6881,64.744,64.6742,64.73,5413.0
2016-02-25 13:55:00,92.77,92.8,92.71,92.73,5979.0,64.723,64.744,64.6812,64.6951,5979.0
2016-02-25 14:00:00,92.74,92.82,92.74,92.82,5923.0,64.7021,64.7579,64.7021,64.7579,5923.0
2016-02-25 14:05:00,92.8,92.85,92.79,92.81,2600.0,64.744,64.7788,64.737,64.7509,2600.0
2016-02-25 14:10:00,92.81,92.83,92.73,92.78,5600.0,64.7509,64.7649,64.6951,64.73,5600.0
2016-02-25 14:15:00,92.75,92.8,92.65,92.71,6597.0,64.7091,64.744,64.6393,64.6812,6597.0
2016-02-25 14:20:00,92.72,92.72,92.55,92.55,11255.0,64.6881,64.6881,64.5695,64.5695,11255.0
2016-02-25 14:25:00,92.55,92.6,92.47,92.59,8778.0,64.5695,64.6044,64.5137,64.5974,8778.0
2016-02-25 14:30:00,92.62,92.7,92.59,92.61,3497.0,64.6184,64.6742,64.5974,64.6114,3497.0
2016-02-25 14:35:00,92.63,92.63,92.57,92.61,7199.0,64.6254,64.6254,64.5835,64.6114,7199.0
2016-02-25 14:40:00,92.63,92.65,92.54,92.54,10300.0,64.6254,64.6393,64.5626,64.5626,10300.0
2016-02-25 14:45:00,92.55,92.6,92.5,92.51,4606.0,64.5695,64.6044,64.5347,64.5416,4606.0
2016-02-25 14:50:00,92.52,92.53,92.39,92.4,23133.0,64.5486,64.5556,64.4579,64.4649,23133.0
2016-02-25 14:55:00,92.42,92.46,92.4,92.46,6909.0,64.4788,64.5067,64.4649,64.5067,6909.0
2016-02-25 15:00:00,92.45,92.58,92.43,92.57,41645.0,64.4998,64.5905,64.4858,64.5835,41645.0
2016-02-25 15:05:00,92.6,92.7,92.55,92.69,16742.0,64.6044,64.6742,64.5695,64.6672,16742.0
2016-02-25 15:10:00,92.75,92.83,92.71,92.79,6352.0,64.7091,64.7649,64.6812,64.737,6352.0
2016-02-25 15:15:00,92.82,92.82,92.7,92.72,5451.0,64.7579,64.7579,64.6742,64.6881,5451.0
2016-02-25 15:20:00,92.71,92.72,92.62,92.64,6701.0,64.6812,64.6881,64.6184,64.6323,6701.0
2016-02-25 15:25:00,92.65,92.65,92.54,92.58,6800.0,64.6393,64.6393,64.5626,64.5905,6800.0
2016-02-25 15:30:00,92.61,92.75,92.61,92.67,10513.0,64.6114,64.7091,64.6114,64.6533,10513.0
2016-02-25 15:35:00,92.66,92.81,92.66,92.8,8101.0,64.6463,64.7509,64.6463,64.744,8101.0
2016-02-25 15:40:00,92.75,92.97,92.75,92.9,11147.0,64.7091,64.8626,64.7091,64.8137,11147.0
2016-02-25 15:45:00,92.91,93.07,92.91,93.05,18142.0,64.8207,64.9323,64.8207,64.9184,18142.0
2016-02-25 15:50:00,93.09,93.13,93.04,93.1,25884.0,64.9463,64.9742,64.9114,64.9533,25884.0
2016-02-25 15:55:00,93.09,93.23,93.09,93.19,79212.0,64.9463,65.044,64.9463,65.016,79212.0
2016-02-26 09:30:00,93.64,94.0,92.91,93.13,22579.0,65.33,65.5812,64.8207,64.9742,22579.0
2016-02-26 09:35:00,93.21,93.66,93.21,93.48,22148.0,65.03,65.344,65.03,65.2184,22148.0
2016-02-26 09:40:00,93.5,93.75,93.41,93.52,29847.0,65.2323,65.4067,65.1695,65.2463,29847.0
2016-02-26 09:45:00,93.51,93.6,93.24,93.32,11678.0,65.2393,65.3021,65.0509,65.1067,11678.0
2016-02-26 09:50:00,93.33,93.48,93.27,93.48,6247.0,65.1137,65.2184,65.0719,65.2184,6247.0
2016-02-26 09:55:00,93.44,93.44,93.26,93.27,6023.0,65.1905,65.1905,65.0649,65.0719,6023.0
2016-02-26 10:00:00,93.26,93.36,93.19,93.26,7121.0,65.0649,65.1347,65.016,65.0649,7121.0
2016-02-26 10:05:00,93.23,93.34,93.19,93.34,17526.0,65.044,65.1207,65.016,65.1207,17526.0
2016-02-26 10:10:00,93.32,93.42,93.23,93.32,24601.0,65.1067,65.1765,65.044,65.1067,24601.0
2016-02-26 10:15:00,93.3,93.51,93.3,93.41,18879.0,65.0928,65.2393,65.0928,65.1695,18879.0
2016-02-26 10:20:00,93.4,93.54,93.3,93.5,14264.0,65.1626,65.2602,65.0928,65.2323,14264.0
2016-02-26 10:25:00,93.49,93.5,93.35,93.46,20200.0,65.2253,65.2323,65.1277,65.2044,20200.0
2016-02-26 10:30:00,93.44,93.62,93.33,93.62,9390.0,65.1905,65.316,65.1137,65.316,9390.0
2016-02-26 10:35:00,93.67,93.84,93.66,93.8,6300.0,65.3509,65.4695,65.344,65.4416,6300.0
2016-02-26 10:40:00,93.82,93.88,93.72,93.75,7480.0,65.4556,65.4974,65.3858,65.4067,7480.0
2016-02-26 10:45:00,93.75,93.94,93.75,93.86,10170.0,65.4067,65.5393,65.4067,65.4835,10170.0
2016-02-26 10:50:00,93.89,93.99,93.89,93.96,5209.0,65.5044,65.5742,65.5044,65.5533,5209.0
2016-02-26 10:55:00,93.95,93.97,93.9,93.96,7127.0,65.5463,65.5602,65.5114,65.5533,7127.0
2016-02-26 11:00:00,93.96,93.99,93.85,93.85,8834.0,65.5533,65.5742,65.4765,65.4765,8834.0
2016-02-26 11:05:00,93.87,93.92,93.78,93.78,6847.0,65.4905,65.5253,65.4277,65.4277,6847.0
2016-02-26 11:10:00,93.73,93.75,93.57,93.66,5250.0,65.3928,65.4067,65.2812,65.344,5250.0
2016-02-26 11:15:00,93.59,93.77,93.59,93.59,6498.0,65.2951,65.4207,65.2951,65.2951,6498.0
2016-02-26 11:20:00,93.62,93.62,93.46,93.53,8000.0,65.316,65.316,65.2044,65.2533,8000.0
2016-02-26 11:25:00,93.54,93.55,93.26,93.31,7613.0,65.2602,65.2672,65.0649,65.0998,7613.0
2016-02-26 11:30:00,93.33,93.45,93.29,93.44,11273.0,65.1137,65.1974,65.0858,65.1905,11273.0
2016-02-26 11:35:00,93.37,93.47,93.31,93.39,6315.0,65.1416,65.2114,65.0998,65.1556,6315.0
2016-02-26 11:40:00,93.35,93.49,93.35,93.41,11146.0,65.1277,65.2253,65.1277,65.1695,11146.0
2016-02-26 11:45:00,93.4,93.51,93.37,93.43,6211.0,65.1626,65.2393,65.1416,65.1835,6211.0
2016-02-26 11:50:00,93.45,93.45,93.36,93.42,5172.0,65.1974,65.1974,65.1347,65.1765,5172.0
2016-02-26 11:55:00,93.39,93.47,93.33,93.4,6583.0,65.1556,65.2114,65.1137,65.1626,6583.0
2016-02-26 12:00:00,93.39,93.39,93.25,93.27,5639.0,65.1556,65.1556,65.0579,65.0719,5639.0
2016-02-26 12:05:00,93.23,93.37,93.16,93.37,5280.0,65.044,65.1416,64.9951,65.1416,5280.0
2016-02-26 12:10:00,93.35,93.41,93.24,93.28,2725.0,65.1277,65.1695,65.0509,65.0788,2725.0
2016-02-26 12:15:00,93.29,93.51,93.27,93.45,4435.0,65.0858,65.2393,65.0719,65.1974,4435.0
2016-02-26 12:20:00,93.37,93.4,93.28,93.31,3916.0,65.1416,65.1626,65.0788,65.0998,3916.0
2016-02-26 12:25:00,93.29,93.42,93.27,93.33,5655.0,65.0858,65.1765,65.0719,65.1137,5655.0
2016-02-26 12:30:00,93.34,93.43,93.32,93.37,8069.0,65.1207,65.1835,65.1067,65.1416,8069.0
2016-02-26 12:35:00,93.34,93.34,93.26,93.29,5144.0,65.1207,65.1207,65.0649,65.0858,5144.0
2016-02-26 12:40:00,93.28,93.32,93.25,93.31,6344.0,65.0788,65.1067,65.0579,65.0998,6344.0
2016-02-26 12:45:00,93.29,93.36,93.27,93.29,3738.0,65.0858,65.1347,65.0719,65.0858,3738.0
2016-02-26 12:50:00,93.3,93.48,93.29,93.48,3983.0,65.0928,65.2184,65.0858,65.2184,3983.0
2016-02-26 12:55:00,93.47,93.55,93.45,93.52,4450.0,65.2114,65.2672,65.1974,65.2463,4450.0
2016-02-26 13:00:00,93.52,93.62,93.51,93.54,4300.0,65.2463,65.316,65.2393,65.2602,4300.0
2016-02-26 13:05:00,93.56,93.72,93.56,93.65,2850.0,65.2742,65.3858,65.2742,65.337,2850.0
2016-02-26 13:10:00,93.65,93.67,93.61,93.65,10298.0,65.337,65.3509,65.3091,65.337,10298.0
2016-02-26 13:15:00,93.61,93.65,93.54,93.57,4761.0,65.3091,65.337,65.2602,65.2812,4761.0
2016-02-26 13:20:00,93.55,93.62,93.52,93.52,2620.0,65.2672,65.316,65.2463,65.2463,2620.0
2016-02-26 13:25:00,93.51,93.52,93.48,93.5,4144.0,65.2393,65.2463,65.2184,65.2323,4144.0
2016-02-26 13:30:00,93.52,93.55,93.44,93.51,4350.0,65.2463,65.2672,65.1905,65.2393,4350.0
2016-02-26 13:35:00,93.49,93.57,93.49,93.53,5180.0,65.2253,65.2812,65.2253,65.2533,5180.0
2016-02-26 13:40:00,93.54,93.56,93.34,93.36,4137.0,65.2602,65.2742,65.1207,65.1347,4137.0
2016-02-26 13:45:00,93.37,93.49,93.34,93.43,6905.0,65.1416,65.2253,65.1207,65.1835,6905.0
2016-02-26 13:50:00,93.4,93.44,93.35,93.36,5681.0,65.1626,65.1905,65.1277,65.1347,5681.0
2016-02-26 13:55:00,93.33,93.38,93.26,93.36,4300.0,65.1137,65.1486,65.0649,65.1347,4300.0
2016-02-26 14:00:00,93.39,93.41,93.32,93.37,4277.0,65.1556,65.1695,65.1067,65.1416,4277.0
2016-02-26 14:05:00,93.38,93.48,93.38,93.4,9419.0,65.1486,65.2184,65.1486,65.1626,9419.0
2016-02-26 14:10:00,93.42,93.51,93.42,93.47,8249.0,65.1765,65.2393,65.1765,65.2114,8249.0
2016-02-26 14:15:00,93.46,93.49,93.43,93.44,4582.0,65.2044,65.2253,65.1835,65.1905,4582.0
2016-02-26 14:20:00,93.46,93.56,93.42,93.5,8012.0,65.2044,65.2742,65.1765,65.2323,8012.0
2016-02-26 14:25:00,93.49,93.55,93.46,93.46,4908.0,65.2253,65.2672,65.2044,65.2044,4908.0
2016-02-26 14:30:00,93.44,93.53,93.43,93.45,7837.0,65.1905,65.2533,65.1835,65.1974,7837.0
2016-02-26 14:35:00,93.45,93.46,93.22,93.22,4864.0,65.1974,65.2044,65.037,65.037,4864.0
2016-02-26 14:40:00,93.2,93.33,93.2,93.33,7598.0,65.023,65.1137,65.023,65.1137,7598.0
2016-02-26 14:45:00,93.32,93.37,93.27,93.28,7068.0,65.1067,65.1416,65.0719,65.0788,7068.0
2016-02-26 14:50:00,93.28,93.29,93.18,93.18,3820.0,65.0788,65.0858,65.0091,65.0091,3820.0
2016-02-26 14:55:00,93.16,93.19,93.13,93.13,5268.0,64.9951,65.016,64.9742,64.9742,5268.0
2016-02-26 15:00:00,93.12,93.31,93.1,93.31,8240.0,64.9672,65.0998,64.9533,65.0998,8240.0
2016-02-26 15:05:00,93.31,93.35,93.27,93.31,7127.0,65.0998,65.1277,65.0719,65.0998,7127.0
2016-02-26 15:10:00,93.31,93.33,93.26,93.28,14378.0,65.0998,65.1137,65.0649,65.0788,14378.0
2016-02-26 15:15:00,93.25,93.26,93.15,93.21,9710.0,65.0579,65.0649,64.9881,65.03,9710.0
2016-02-26 15:20:00,93.21,93.23,93.13,93.22,10379.0,65.03,65.044,64.9742,65.037,10379.0
2016-02-26 15:25:00,93.23,93.32,93.21,93.3,18187.0,65.044,65.1067,65.03,65.0928,18187.0
2016-02-26 15:30:00,93.28,93.39,93.23,93.29,11452.0,65.0788,65.1556,65.044,65.0858,11452.0
2016-02-26 15:35:00,93.31,93.31,93.13,93.15,12087.0,65.0998,65.0998,64.9742,64.9881,12087.0
2016-02-26 15:40:00,93.16,93.21,93.13,93.18,12229.0,64.9951,65.03,64.9742,65.0091,12229.0
2016-02-26 15:45:00,93.22,93.25,93.13,93.15,14696.0,65.037,65.0579,64.9742,64.9881,14696.0
2016-02-26 15:50:00,93.14,93.23,93.14,93.22,42997.0,64.9812,65.044,64.9812,65.037,42997.0
2016-02-26 15:55:00,93.22,93.24,93.09,93.15,137251.0,65.037,65.0509,64.9463,64.9881,137251.0
2016-02-29 09:30:00,92.45,93.49,92.24,93.04,26382.0,64.4998,65.2253,64.3533,64.9114,26382.0
2016-02-29 09:35:00,92.88,92.99,92.07,92.48,16807.0,64.7998,64.8765,64.2347,64.5207,16807.0
2016-02-29 09:40:00,92.52,92.58,92.11,92.36,14043.0,64.5486,64.5905,64.2626,64.437,14043.0
2016-02-29 09:45:00,92.27,92.29,91.79,91.79,13622.0,64.3742,64.3881,64.0393,64.0393,13622.0
2016-02-29 09:50:00,91.86,92.34,91.86,92.34,7866.0,64.0881,64.423,64.0881,64.423,7866.0
2016-02-29 09:55:00,92.33,92.33,91.9,91.9,6350.0,64.416,64.416,64.116,64.116,6350.0
2016-02-29 10:00:00,91.91,92.09,91.77,92.0,9683.0,64.123,64.2486,64.0254,64.1858,9683.0
2016-02-29 10:05:00,92.01,92.05,91.7,91.82,8729.0,64.1928,64.2207,63.9765,64.0602,8729.0
2016-02-29 10:10:00,91.73,91.82,91.44,91.55,11628.0,63.9974,64.0602,63.7951,63.8719,11628.0
2016-02-29 10:15:00,91.57,91.66,91.39,91.41,15192.0,63.8858,63.9486,63.7602,63.7742,15192.0
2016-02-29 10:20:00,91.42,91.84,91.42,91.67,5718.0,63.7812,64.0742,63.7812,63.9556,5718.0
2016-02-29 10:25:00,91.65,91.65,91.4,91.45,4076.0,63.9416,63.9416,63.7672,63.8021,4076.0
2016-02-29 10:30:00,91.5,91.51,91.33,91.34,6702.0,63.837,63.844,63.7184,63.7254,6702.0
2016-02-29 10:35:00,91.35,91.49,91.33,91.4,6838.0,63.7323,63.83,63.7184,63.7672,6838.0
2016-02-29 10:40:00,91.38,91.48,91.33,91.46,8061.0,63.7533,63.823,63.7184,63.8091,8061.0
2016-02-29 10:45:00,91.45,91.53,91.38,91.41,3606.0,63.8021,63.8579,63.7533,63.7742,3606.0
2016-02-29 10:50:00,91.41,91.97,91.38,91.97,6125.0,63.7742,64.1649,63.7533,64.1649,6125.0
2016-02-29 10:55:00,91.98,92.05,91.89,92.02,8100.0,64.1719,64.2207,64.1091,64.1998,8100.0
2016-02-29 11:00:00,92.04,92.12,92.02,92.03,6382.0,64.2137,64.2695,64.1998,64.2067,6382.0
2016-02-29 11:05:00,92.04,92.15,92.03,92.12,5380.0,64.2137,64.2905,64.2067,64.2695,5380.0
2016-02-29 11:10:00,92.08,92.16,92.04,92.16,7130.0,64.2416,64.2974,64.2137,64.2974,7130.0
2016-02-29 11:15:00,92.14,92.27,92.07,92.11,14200.0,64.2835,64.3742,64.2347,64.2626,14200.0
2016-02-29 11:20:00,92.09,92.3,92.03,92.3,7395.0,64.2486,64.3951,64.2067,64.3951,7395.0
2016-02-29 11:25:00,92.31,92.31,91.93,91.98,8262.0,64.4021,64.4021,64.137,64.1719,8262.0
2016-02-29 11:30:00,91.96,92.19,91.96,92.19,6803.0,64.1579,64.3184,64.1579,64.3184,6803.0
2016-02-29 11:35:00,92.2,92.44,92.11,92.43,9913.0,64.3254,64.4928,64.2626,64.4858,9913.0
2016-02-29 11:40:00,92.43,92.44,92.31,92.38,5833.0,64.4858,64.4928,64.4021,64.4509,5833.0
2016-02-29 11:45:00,92.38,92.43,92.26,92.29,14052.0,64.4509,64.4858,64.3672,64.3881,14052.0
2016-02-29 11:50:00,92.28,92.36,92.19,92.36,7058.0,64.3812,64.437,64.3184,64.437,7058.0
2016-02-29 11:55:00,92.35,92.38,92.19,92.24,8909.0,64.43,64.4509,64.3184,64.3533,8909.0
2016-02-29 12:00:00,92.23,92.27,92.18,92.22,8061.0,64.3463,64.3742,64.3114,64.3393,8061.0
2016-02-29 12:05:00,92.23,92.29,92.16,92.2,4200.0,64.3463,64.3881,64.2974,64.3254,4200.0
2016-02-29 12:10:00,92.22,92.27,92.19,92.2,5488.0,64.3393,64.3742,64.3184,64.3254,5488.0
2016-02-29 12:15:00,92.28,92.28,92.14,92.16,2689.0,64.3812,64.3812,64.2835,64.2974,2689.0
2016-02-29 12:20:00,92.15,92.18,92.05,92.15,4660.0,64.2905,64.3114,64.2207,64.2905,4660.0
2016-02-29 12:25:00,92.18,92.18,92.01,92.04,5145.0,64.3114,64.3114,64.1928,64.2137,5145.0
2016-02-29 12:30:00,92.07,92.14,92.02,92.06,4446.0,64.2347,64.2835,64.1998,64.2277,4446.0
2016-02-29 12:35:00,92.09,92.14,92.01,92.02,4431.0,64.2486,64.2835,64.1928,64.1998,4431.0
2016-02-29 12:40:00,92.06,92.22,92.06,92.16,2700.0,64.2277,64.3393,64.2277,64.2974,2700.0
2016-02-29 12:45:00,92.16,92.18,92.11,92.16,2700.0,64.2974,64.3114,64.2626,64.2974,2700.0
2016-02-29 12:50:00,92.18,92.23,92.11,92.17,3597.0,64.3114,64.3463,64.2626,64.3044,3597.0
2016-02-29 12:55:00,92.12,92.19,92.08,92.16,6950.0,64.2695,64.3184,64.2416,64.2974,6950.0
2016-02-29 13:00:00,92.13,92.27,92.09,92.27,5096.0,64.2765,64.3742,64.2486,64.3742,5096.0
2016-02-29 13:05:00,92.23,92.23,92.12,92.12,5901.0,64.3463,64.3463,64.2695,64.2695,5901.0
2016-02-29 13:10:00,92.1,92.18,91.99,91.99,6370.0,64.2556,64.3114,64.1788,64.1788,6370.0
2016-02-29 13:15:00,91.99,92.17,91.95,92.16,16685.0,64.1788,64.3044,64.1509,64.2974,16685.0
2016-02-29 13:20:00,92.16,92.17,92.05,92.14,6629.0,64.2974,64.3044,64.2207,64.2835,6629.0
2016-02-29 13:25:00,92.14,92.15,91.99,92.02,6603.0,64.2835,64.2905,64.1788,64.1998,6603.0
2016-02-29 13:30:00,91.98,92.06,91.93,91.94,3500.0,64.1719,64.2277,64.137,64.144,3500.0
2016-02-29 13:35:00,91.96,92.02,91.96,92.0,2600.0,64.1579,64.1998,64.1579,64.1858,2600.0
2016-02-29 13:40:00,91.99,92.0,91.89,92.0,3093.0,64.1788,64.1858,64.1091,64.1858,3093.0
2016-02-29 13:45:00,92.01,92.07,91.99,92.04,3100.0,64.1928,64.2347,64.1788,64.2137,3100.0
2016-02-29 13:50:00,92.04,92.16,92.0,92.15,4280.0,64.2137,64.2974,64.1858,64.2905,4280.0
2016-02-29 13:55:00,92.11,92.14,92.04,92.13,4340.0,64.2626,64.2835,64.2137,64.2765,4340.0
2016-02-29 14:00:00,92.12,92.2,92.04,92.19,5002.0,64.2695,64.3254,64.2137,64.3184,5002.0
2016-02-29 14:05:00,92.21,92.24,91.98,91.98,5932.0,64.3323,64.3533,64.1719,64.1719,5932.0
2016-02-29 14:10:00,91.98,92.03,91.98,92.02,3458.0,64.1719,64.2067,64.1719,64.1998,3458.0
2016-02-29 14:15:00,92.02,92.04,91.93,91.97,6741.0,64.1998,64.2137,64.137,64.1649,6741.0
2016-02-29 14:20:00,91.95,91.95,91.81,91.88,6728.0,64.1509,64.1509,64.0533,64.1021,6728.0
2016-02-29 14:25:00,91.88,91.96,91.85,91.96,5293.0,64.1021,64.1579,64.0812,64.1579,5293.0
2016-02-29 14:30:00,91.92,92.07,91.9,91.99,11889.0,64.13,64.2347,64.116,64.1788,11889.0
2016-02-29 14:35:00,91.99,92.06,91.97,92.0,6896.0,64.1788,64.2277,64.1649,64.1858,6896.0
2016-02-29 14:40:00,92.0,92.03,91.81,91.83,5644.0,64.1858,64.2067,64.0533,64.0672,5644.0
2016-02-29 14:45:00,91.82,91.92,91.76,91.91,12739.0,64.0602,64.13,64.0184,64.123,12739.0
2016-02-29 14:50:00,91.91,91.99,91.88,91.97,11258.0,64.123,64.1788,64.1021,64.1649,11258.0
2016-02-29 14:55:00,91.91,92.0,91.79,91.89,9618.0,64.123,64.1858,64.0393,64.1091,9618.0
2016-02-29 15:00:00,91.87,91.89,91.72,91.8,10376.0,64.0951,64.1091,63.9905,64.0463,10376.0
2016-02-29 15:05:00,91.79,91.79,91.61,91.65,10670.0,64.0393,64.0393,63.9137,63.9416,10670.0
2016-02-29 15:10:00,91.65,91.73,91.58,91.59,7921.0,63.9416,63.9974,63.8928,63.8998,7921.0
2016-02-29 15:15:00,91.57,91.61,91.45,91.47,13300.0,63.8858,63.9137,63.8021,63.8161,13300.0
2016-02-29 15:20:00,91.47,91.6,91.44,91.57,11554.0,63.8161,63.9067,63.7951,63.8858,11554.0
2016-02-29 15:25:00,91.57,91.73,91.56,91.72,14296.0,63.8858,63.9974,63.8788,63.9905,14296.0
2016-02-29 15:30:00,91.73,91.8,91.65,91.69,24537.0,63.9974,64.0463,63.9416,63.9695,24537.0
2016-02-29 15:35:00,91.74,91.74,91.58,91.68,17842.0,64.0044,64.0044,63.8928,63.9626,17842.0
2016-02-29 15:40:00,91.71,91.76,91.58,91.73,23768.0,63.9835,64.0184,63.8928,63.9974,23768.0
2016-02-29 15:45:00,91.74,91.75,91.64,91.71,29656.0,64.0044,64.0114,63.9347,63.9835,29656.0
2016-02-29 15:50:00,91.69,91.78,91.54,91.66,53545.0,63.9695,64.0323,63.8649,63.9486,53545.0
2016-02-29 15:55:00,91.66,91.71,91.41,91.43,105520.0,63.9486,63.9835,63.7742,63.7881,105520.0
2016-03-01 09:30:00,91.79,92.35,91.29,91.29,48311.0,64.0393,64.43,63.6905,63.6905,48311.0
2016-03-01 09:35:00,91.22,91.35,90.65,90.66,31847.0,63.6416,63.7323,63.244,63.2509,31847.0
2016-03-01 09:40:00,90.7,90.8,90.37,90.48,34247.0,63.2788,63.3486,63.0486,63.1254,34247.0
2016-03-01 09:45:00,90.59,90.68,90.21,90.45,31182.0,63.2021,63.2649,62.937,63.1044,31182.0
2016-03-01 09:50:00,90.4,90.53,90.19,90.23,51571.0,63.0695,63.1602,62.923,62.9509,51571.0
2016-03-01 09:55:00,90.21,90.23,89.87,89.87,51156.0,62.937,62.9509,62.6998,62.6998,51156.0
2016-03-01 10:00:00,89.91,90.23,89.91,90.04,133981.0,62.7277,62.9509,62.7277,62.8184,133981.0
2016-03-01 10:05:00,90.05,90.09,89.98,90.07,43406.0,62.8254,62.8533,62.7765,62.8393,43406.0
2016-03-01 10:10:00,90.07,90.24,90.05,90.23,31006.0,62.8393,62.9579,62.8254,62.9509,31006.0
2016-03-01 10:15:00,90.25,90.25,89.95,90.01,70770.0,62.9649,62.9649,62.7556,62.7974,70770.0
2016-03-01 10:20:00,90.05,90.34,89.97,90.34,98301.0,62.8254,63.0277,62.7695,63.0277,98301.0
2016-03-01 10:25:00,90.41,90.55,90.35,90.54,32785.0,63.0765,63.1742,63.0347,63.1672,32785.0
2016-03-01 10:30:00,90.52,90.72,90.46,90.7,71860.0,63.1533,63.2928,63.1114,63.2788,71860.0
2016-03-01 10:35:00,90.68,91.22,90.67,91.04,78850.0,63.2649,63.6416,63.2579,63.5161,78850.0
2016-03-01 10:40:00,91.04,91.06,90.77,90.81,33182.0,63.5161,63.53,63.3277,63.3556,33182.0
2016-03-01 10:45:00,90.78,90.84,90.47,90.47,65103.0,63.3347,63.3765,63.1184,63.1184,65103.0
2016-03-01 10:50:00,90.52,90.55,90.28,90.39,65362.0,63.1533,63.1742,62.9858,63.0626,65362.0
2016-03-01 10:55:00,90.37,90.43,90.2,90.33,31495.0,63.0486,63.0905,62.93,63.0207,31495.0
2016-03-01 11:00:00,90.36,90.95,90.35,90.89,18324.0,63.0416,63.4533,63.0347,63.4114,18324.0
2016-03-01 11:05:00,90.9,91.04,90.88,90.9,52349.0,63.4184,63.5161,63.4044,63.4184,52349.0
2016-03-01 11:10:00,90.91,91.04,90.83,91.04,11267.0,63.4254,63.5161,63.3695,63.5161,11267.0
2016-03-01 11:15:00,91.04,91.1,90.88,91.05,61736.0,63.5161,63.5579,63.4044,63.523,61736.0
2016-03-01 11:20:00,91.05,91.35,91.03,91.2,20209.0,63.523,63.7323,63.5091,63.6277,20209.0
2016-03-01 11:25:00,91.21,91.25,91.03,91.05,37457.0,63.6347,63.6626,63.5091,63.523,37457.0
2016-03-01 11:30:00,91.09,91.11,91.02,91.1,38558.0,63.5509,63.5649,63.5021,63.5579,38558.0
2016-03-01 11:35:00,91.1,91.27,91.07,91.26,171662.0,63.5579,63.6765,63.537,63.6695,171662.0
2016-03-01 11:40:00,91.27,91.27,91.17,91.24,24854.0,63.6765,63.6765,63.6067,63.6556,24854.0
2016-03-01 11:45:00,91.21,91.34,91.14,91.22,31229.0,63.6347,63.7254,63.5858,63.6416,31229.0
2016-03-01 11:50:00,91.23,91.37,91.19,91.36,28850.0,63.6486,63.7463,63.6207,63.7393,28850.0
2016-03-01 11:55:00,91.35,91.59,91.32,91.5,47034.0,63.7323,63.8998,63.7114,63.837,47034.0
2016-03-01 12:00:00,91.53,91.67,91.52,91.59,30976.0,63.8579,63.9556,63.8509,63.8998,30976.0
2016-03-01 12:05:00,91.59,91.63,91.45,91.61,16192.0,63.8998,63.9277,63.8021,63.9137,16192.0
2016-03-01 12:10:00,91.62,91.64,91.53,91.54,22465.0,63.9207,63.9347,63.8579,63.8649,22465.0
2016-03-01 12:15:00,91.54,91.65,91.5,91.54,21144.0,63.8649,63.9416,63.837,63.8649,21144.0
2016-03-01 12:20:00,91.56,91.73,91.56,91.68,21909.0,63.8788,63.9974,63.8788,63.9626,21909.0
2016-03-01 12:25:00,91.68,91.8,91.68,91.7,49933.0,63.9626,64.0463,63.9626,63.9765,49933.0
2016-03-01 12:30:00,91.72,91.8,91.67,91.69,17705.0,63.9905,64.0463,63.9556,63.9695,17705.0
2016-03-01 12:35:00,91.69,91.71,91.55,91.57,18301.0,63.9695,63.9835,63.8719,63.8858,18301.0
2016-03-01 12:40:00,91.57,91.81,91.56,91.81,16258.0,63.8858,64.0533,63.8788,64.0533,16258.0
2016-03-01 12:45:00,91.79,91.87,91.74,91.75,10701.0,64.0393,64.0951,64.0044,64.0114,10701.0
2016-03-01 12:50:00,91.74,91.79,91.7,91.72,10604.0,64.0044,64.0393,63.9765,63.9905,10604.0
2016-03-01 12:55:00,91.71,91.78,91.6,91.76,27576.0,63.9835,64.0323,63.9067,64.0184,27576.0
2016-03-01 13:00:00,91.79,91.79,91.6,91.74,27784.0,64.0393,64.0393,63.9067,64.0044,27784.0
2016-03-01 13:05:00,91.71,91.74,91.67,91.68,28850.0,63.9835,64.0044,63.9556,63.9626,28850.0
2016-03-01 13:10:00,91.69,91.78,91.68,91.73,14992.0,63.9695,64.0323,63.9626,63.9974,14992.0
2016-03-01 13:15:00,91.74,91.78,91.66,91.77,30228.0,64.0044,64.0323,63.9486,64.0254,30228.0
2016-03-01 13:20:00,91.78,91.8,91.72,91.77,21917.0,64.0323,64.0463,63.9905,64.0254,21917.0
2016-03-01 13:25:00,91.77,91.81,91.7,91.73,26254.0,64.0254,64.0533,63.9765,63.9974,26254.0
2016-03-01 13:30:00,91.74,91.9,91.74,91.9,14764.0,64.0044,64.116,64.0044,64.116,14764.0
2016-03-01 13:35:00,91.92,91.95,91.88,91.88,6803.0,64.13,64.1509,64.1021,64.1021,6803.0
2016-03-01 13:40:00,91.88,91.93,91.84,91.87,13480.0,64.1021,64.137,64.0742,64.0951,13480.0
2016-03-01 13:45:00,91.86,91.88,91.71,91.77,20121.0,64.0881,64.1021,63.9835,64.0254,20121.0
2016-03-01 13:50:00,91.77,91.84,91.7,91.79,61790.0,64.0254,64.0742,63.9765,64.0393,61790.0
2016-03-01 13:55:00,91.79,91.91,91.72,91.86,19958.0,64.0393,64.123,63.9905,64.0881,19958.0
2016-03-01 14:00:00,91.85,91.98,91.85,91.97,12666.0,64.0812,64.1719,64.0812,64.1649,12666.0
2016-03-01 14:05:00,91.98,92.11,91.98,92.05,19326.0,64.1719,64.2626,64.1719,64.2207,19326.0
2016-03-01 14:10:00,92.09,92.16,91.97,91.97,17023.0,64.2486,64.2974,64.1649,64.1649,17023.0
2016-03-01 14:15:00,91.96,92.0,91.91,91.93,8993.0,64.1579,64.1858,64.123,64.137,8993.0
2016-03-01 14:20:00,91.92,91.92,91.82,91.87,9266.0,64.13,64.13,64.0602,64.0951,9266.0
2016-03-01 14:25:00,91.85,91.97,91.83,91.91,16489.0,64.0812,64.1649,64.0672,64.123,16489.0
2016-03-01 14:30:00,91.93,92.1,91.93,92.07,22058.0,64.137,64.2556,64.137,64.2347,22058.0
2016-03-01 14:35:00,92.03,92.09,91.98,92.06,14142.0,64.2067,64.2486,64.1719,64.2277,14142.0
2016-03-01 14:40:00,92.05,92.25,92.05,92.22,21777.0,64.2207,64.3602,64.2207,64.3393,21777.0
2016-03-01 14:45:00,92.2,92.22,92.1,92.15,25118.0,64.3254,64.3393,64.2556,64.2905,25118.0
2016-03-01 14:50:00,92.18,92.31,92.18,92.31,44091.0,64.3114,64.4021,64.3114,64.4021,44091.0
2016-03-01 14:55:00,92.29,92.45,92.28,92.4,16486.0,64.3881,64.4998,64.3812,64.4649,16486.0
2016-03-01 15:00:00,92.39,92.45,92.32,92.36,16934.0,64.4579,64.4998,64.4091,64.437,16934.0
2016-03-01 15:05:00,92.38,92.4,92.33,92.35,19121.0,64.4509,64.4649,64.416,64.43,19121.0
2016-03-01 15:10:00,92.35,92.38,92.25,92.25,17637.0,64.43,64.4509,64.3602,64.3602,17637.0
2016-03-01 15:15:00,92.25,92.31,92.16,92.27,39242.0,64.3602,64.4021,64.2974,64.3742,39242.0
2016-03-01 15:20:00,92.27,92.3,92.2,92.27,25107.0,64.3742,64.3951,64.3254,64.3742,25107.0
2016-03-01 15:25:00,92.27,92.28,92.15,92.15,26220.0,64.3742,64.3812,64.2905,64.2905,26220.0
2016-03-01 15:30:00,92.15,92.2,92.11,92.15,36583.0,64.2905,64.3254,64.2626,64.2905,36583.0
2016-03-01 15:35:00,92.16,92.25,92.16,92.2,59519.0,64.2974,64.3602,64.2974,64.3254,59519.0
2016-03-01 15:40:00,92.22,92.33,92.21,92.31,99314.0,64.3393,64.416,64.3323,64.4021,99314.0
2016-03-01 15:45:00,92.31,92.41,92.28,92.28,37663.0,64.4021,64.4719,64.3812,64.3812,37663.0
2016-03-01 15:50:00,92.3,92.4,92.29,92.34,52947.0,64.3951,64.4649,64.3881,64.423,52947.0
2016-03-01 15:55:00,92.35,92.57,92.33,92.56,131346.0,64.43,64.5835,64.416,64.5765,131346.0
2016-03-02 09:30:00,92.99,93.0,92.56,92.77,42655.0,64.8765,64.8835,64.5765,64.723,42655.0
2016-03-02 09:35:00,92.77,93.12,92.62,93.02,40536.0,64.723,64.9672,64.6184,64.8974,40536.0
2016-03-02 09:40:00,93.04,93.17,92.78,92.87,24799.0,64.9114,65.0021,64.73,64.7928,24799.0
2016-03-02 09:45:00,92.84,93.13,92.73,92.97,166586.0,64.7719,64.9742,64.6951,64.8626,166586.0
2016-03-02 09:50:00,93.02,93.02,92.71,92.94,23831.0,64.8974,64.8974,64.6812,64.8416,23831.0
2016-03-02 09:55:00,92.91,93.38,92.91,93.33,26477.0,64.8207,65.1486,64.8207,65.1137,26477.0
2016-03-02 10:00:00,93.25,93.35,93.18,93.24,18238.0,65.0579,65.1277,65.0091,65.0509,18238.0
2016-03-02 10:05:00,93.23,93.4,93.14,93.39,16442.0,65.044,65.1626,64.9812,65.1556,16442.0
2016-03-02 10:10:00,93.39,93.88,93.39,93.5,50766.0,65.1556,65.4974,65.1556,65.2323,50766.0
2016-03-02 10:15:00,93.49,93.57,93.32,93.39,7195.0,65.2253,65.2812,65.1067,65.1556,7195.0
2016-03-02 10:20:00,93.35,93.35,93.0,93.0,9227.0,65.1277,65.1277,64.8835,64.8835,9227.0
2016-03-02 10:25:00,93.03,93.15,92.96,93.05,23615.0,64.9044,64.9881,64.8556,64.9184,23615.0
2016-03-02 10:30:00,93.02,93.25,92.99,93.13,33561.0,64.8974,65.0579,64.8765,64.9742,33561.0
2016-03-02 10:35:00,93.12,93.25,93.09,93.11,10376.0,64.9672,65.0579,64.9463,64.9602,10376.0
2016-03-02 10:40:00,93.13,93.31,93.05,93.28,28223.0,64.9742,65.0998,64.9184,65.0788,28223.0
2016-03-02 10:45:00,93.26,93.34,93.26,93.33,15665.0,65.0649,65.1207,65.0649,65.1137,15665.0
2016-03-02 10:50:00,93.32,93.5,93.25,93.5,61130.0,65.1067,65.2323,65.0579,65.2323,61130.0
2016-03-02 10:55:00,93.52,93.65,93.48,93.6,12584.0,65.2463,65.337,65.2184,65.3021,12584.0
2016-03-02 11:00:00,93.6,93.6,93.43,93.46,21087.0,65.3021,65.3021,65.1835,65.2044,21087.0
2016-03-02 11:05:00,93.46,93.54,93.27,93.32,18909.0,65.2044,65.2602,65.0719,65.1067,18909.0
2016-03-02 11:10:00,93.33,93.44,93.32,93.43,65850.0,65.1137,65.1905,65.1067,65.1835,65850.0
2016-03-02 11:15:00,93.42,93.42,93.37,93.38,22591.0,65.1765,65.1765,65.1416,65.1486,22591.0
2016-03-02 11:20:00,93.37,93.37,93.02,93.04,63346.0,65.1416,65.1416,64.8974,64.9114,63346.0
2016-03-02 11:25:00,93.03,93.09,92.91,93.09,10570.0,64.9044,64.9463,64.8207,64.9463,10570.0
2016-03-02 11:30:00,93.09,93.26,93.03,93.06,4652.0,64.9463,65.0649,64.9044,64.9253,4652.0
2016-03-02 11:35:00,93.09,93.13,93.0,93.13,6057.0,64.9463,64.9742,64.8835,64.9742,6057.0
2016-03-02 11:40:00,93.1,93.22,93.07,93.22,2400.0,64.9533,65.037,64.9323,65.037,2400.0
2016-03-02 11:45:00,93.23,93.27,93.13,93.22,2682.0,65.044,65.0719,64.9742,65.037,2682.0
2016-03-02 11:50:00,93.19,93.19,93.05,93.14,4756.0,65.016,65.016,64.9184,64.9812,4756.0
2016-03-02 11:55:00,93.14,93.21,93.0,93.0,7253.0,64.9812,65.03,64.8835,64.8835,7253.0
2016-03-02 12:00:00,93.01,93.03,92.95,92.95,114100.0,64.8905,64.9044,64.8486,64.8486,114100.0
2016-03-02 12:05:00,92.93,92.99,92.93,92.96,11400.0,64.8347,64.8765,64.8347,64.8556,11400.0
2016-03-02 12:10:00,92.97,93.02,92.91,92.97,4999.0,64.8626,64.8974,64.8207,64.8626,4999.0
2016-03-02 12:15:00,92.97,93.07,92.95,93.06,5970.0,64.8626,64.9323,64.8486,64.9253,5970.0
2016-03-02 12:20:00,93.11,93.16,93.09,93.11,3800.0,64.9602,64.9951,64.9463,64.9602,3800.0
2016-03-02 12:25:00,93.09,93.2,93.07,93.2,4907.0,64.9463,65.023,64.9323,65.023,4907.0
2016-03-02 12:30:00,93.2,93.29,93.1,93.14,17272.0,65.023,65.0858,64.9533,64.9812,17272.0
2016-03-02 12:35:00,93.1,93.25,93.07,93.13,6584.0,64.9533,65.0579,64.9323,64.9742,6584.0
2016-03-02 12:40:00,93.15,93.2,93.12,93.14,6318.0,64.9881,65.023,64.9672,64.9812,6318.0
2016-03-02 12:45:00,93.17,93.17,93.1,93.1,4250.0,65.0021,65.0021,64.9533,64.9533,4250.0
2016-03-02 12:50:00,93.06,93.08,92.96,92.97,8700.0,64.9253,64.9393,64.8556,64.8626,8700.0
2016-03-02 12:55:00,92.95,92.99,92.92,92.98,5616.0,64.8486,64.8765,64.8277,64.8695,5616.0
2016-03-02 13:00:00,93.03,93.06,92.94,92.97,6273.0,64.9044,64.9253,64.8416,64.8626,6273.0
2016-03-02 13:05:00,92.99,93.03,92.99,93.01,3259.0,64.8765,64.9044,64.8765,64.8905,3259.0
2016-03-02 13:10:00,93.02,93.1,93.0,93.1,2800.0,64.8974,64.9533,64.8835,64.9533,2800.0
2016-03-02 13:15:00,93.09,93.09,93.04,93.07,2858.0,64.9463,64.9463,64.9114,64.9323,2858.0
2016-03-02 13:20:00,93.06,93.16,92.98,93.14,12425.0,64.9253,64.9951,64.8695,64.9812,12425.0
2016-03-02 13:25:00,93.15,93.4,93.15,93.3,13857.0,64.9881,65.1626,64.9881,65.0928,13857.0
2016-03-02 13:30:00,93.3,93.3,93.2,93.25,7700.0,65.0928,65.0928,65.023,65.0579,7700.0
2016-03-02 13:35:00,93.27,93.27,93.16,93.17,4767.0,65.0719,65.0719,64.9951,65.0021,4767.0
2016-03-02 13:40:00,93.17,93.23,93.12,93.12,8582.0,65.0021,65.044,64.9672,64.9672,8582.0
2016-03-02 13:45:00,93.09,93.18,93.09,93.14,7013.0,64.9463,65.0091,64.9463,64.9812,7013.0
2016-03-02 13:50:00,93.12,93.14,93.0,93.11,15150.0,64.9672,64.9812,64.8835,64.9602,15150.0
2016-03-02 13:55:00,93.11,93.11,92.86,92.87,6286.0,64.9602,64.9602,64.7858,64.7928,6286.0
2016-03-02 14:00:00,92.88,92.94,92.87,92.92,3329.0,64.7998,64.8416,64.7928,64.8277,3329.0
2016-03-02 14:05:00,92.91,92.96,92.85,92.9,36369.0,64.8207,64.8556,64.7788,64.8137,36369.0
2016-03-02 14:10:00,92.91,92.95,92.88,92.89,54634.0,64.8207,64.8486,64.7998,64.8067,54634.0
2016-03-02 14:15:00,92.91,92.96,92.89,92.95,5239.0,64.8207,64.8556,64.8067,64.8486,5239.0
2016-03-02 14:20:00,92.96,92.98,92.92,92.94,7057.0,64.8556,64.8695,64.8277,64.8416,7057.0
2016-03-02 14:25:00,92.94,93.05,92.94,93.05,9203.0,64.8416,64.9184,64.8416,64.9184,9203.0
2016-03-02 14:30:00,93.07,93.14,93.07,93.12,7424.0,64.9323,64.9812,64.9323,64.9672,7424.0
2016-03-02 14:35:00,93.15,93.3,93.14,93.29,8713.0,64.9881,65.0928,64.9812,65.0858,8713.0
2016-03-02 14:40:00,93.29,93.36,93.28,93.33,7424.0,65.0858,65.1347,65.0788,65.1137,7424.0
2016-03-02 14:45:00,93.31,93.31,93.17,93.17,15773.0,65.0998,65.0998,65.0021,65.0021,15773.0
2016-03-02 14:50:00,93.18,93.24,93.18,93.23,10028.0,65.0091,65.0509,65.0091,65.044,10028.0
2016-03-02 14:55:00,93.23,93.27,93.21,93.25,7821.0,65.044,65.0719,65.03,65.0579,7821.0
2016-03-02 15:00:00,93.23,93.27,93.19,93.24,14752.0,65.044,65.0719,65.016,65.0509,14752.0
2016-03-02 15:05:00,93.25,93.29,93.11,93.17,33553.0,65.0579,65.0858,64.9602,65.0021,33553.0
2016-03-02 15:10:00,93.16,93.23,93.15,93.21,8177.0,64.9951,65.044,64.9881,65.03,8177.0
2016-03-02 15:15:00,93.21,93.21,93.1,93.11,21300.0,65.03,65.03,64.9533,64.9602,21300.0
2016-03-02 15:20:00,93.12,93.15,93.03,93.15,22629.0,64.9672,64.9881,64.9044,64.9881,22629.0
2016-03-02 15:25:00,93.18,93.18,93.04,93.04,16381.0,65.0091,65.0091,64.9114,64.9114,16381.0
2016-03-02 15:30:00,93.04,93.13,93.0,93.13,13869.0,64.9114,64.9742,64.8835,64.9742,13869.0
2016-03-02 15:35:00,93.1,93.17,93.08,93.13,15145.0,64.9533,65.0021,64.9393,64.9742,15145.0
2016-03-02 15:40:00,93.14,93.18,93.1,93.14,22857.0,64.9812,65.0091,64.9533,64.9812,22857.0
2016-03-02 15:45:00,93.15,93.24,93.12,93.23,26109.0,64.9881,65.0509,64.9672,65.044,26109.0
2016-03-02 15:50:00,93.23,93.26,93.13,93.2,55572.0,65.044,65.0649,64.9742,65.023,55572.0
2016-03-02 15:55:00,93.19,93.31,93.18,93.31,46937.0,65.016,65.0998,65.0091,65.0998,46937.0
2016-03-03 09:30:00,93.58,93.63,92.93,93.09,40608.0,65.2881,65.323,64.8347,64.9463,40608.0
2016-03-03 09:35:00,93.14,93.73,93.12,93.53,25055.0,64.9812,65.3928,64.9672,65.2533,25055.0
2016-03-03 09:40:00,93.52,93.52,93.22,93.45,6100.0,65.2463,65.2463,65.037,65.1974,6100.0
2016-03-03 09:45:00,93.49,93.65,93.47,93.65,3303.0,65.2253,65.337,65.2114,65.337,3303.0
2016-03-03 09:50:00,93.6,93.6,93.45,93.51,5040.0,65.3021,65.3021,65.1974,65.2393,5040.0
2016-03-03 09:55:00,93.53,93.53,93.38,93.41,4041.0,65.2533,65.2533,65.1486,65.1695,4041.0
2016-03-03 10:00:00,93.43,93.46,93.3,93.36,7937.0,65.1835,65.2044,65.0928,65.1347,7937.0
2016-03-03 10:05:00,93.35,93.39,93.21,93.25,11634.0,65.1277,65.1556,65.03,65.0579,11634.0
2016-03-03 10:10:00,93.21,93.28,93.06,93.19,8000.0,65.03,65.0788,64.9253,65.016,8000.0
2016-03-03 10:15:00,93.1,93.35,93.09,93.35,22215.0,64.9533,65.1277,64.9463,65.1277,22215.0
2016-03-03 10:20:00,93.36,93.46,93.23,93.26,63613.0,65.1347,65.2044,65.044,65.0649,63613.0
2016-03-03 10:25:00,93.26,93.53,93.25,93.51,6700.0,65.0649,65.2533,65.0579,65.2393,6700.0
2016-03-03 10:30:00,93.52,93.61,93.49,93.61,6393.0,65.2463,65.3091,65.2253,65.3091,6393.0
2016-03-03 10:35:00,93.6,93.65,93.5,93.51,11854.0,65.3021,65.337,65.2323,65.2393,11854.0
2016-03-03 10:40:00,93.54,93.57,93.45,93.55,5450.0,65.2602,65.2812,65.1974,65.2672,5450.0
2016-03-03 10:45:00,93.56,93.72,93.53,93.7,12541.0,65.2742,65.3858,65.2533,65.3719,12541.0
2016-03-03 10:50:00,93.73,93.79,93.6,93.63,17917.0,65.3928,65.4346,65.3021,65.323,17917.0
2016-03-03 10:55:00,93.69,93.76,93.6,93.6,10614.0,65.3649,65.4137,65.3021,65.3021,10614.0
2016-03-03 11:00:00,93.61,93.66,93.54,93.58,8280.0,65.3091,65.344,65.2602,65.2881,8280.0
2016-03-03 11:05:00,93.6,93.7,93.58,93.68,10259.0,65.3021,65.3719,65.2881,65.3579,10259.0
2016-03-03 11:10:00,93.68,93.78,93.64,93.78,8981.0,65.3579,65.4277,65.33,65.4277,8981.0
2016-03-03 11:15:00,93.78,93.84,93.77,93.81,10974.0,65.4277,65.4695,65.4207,65.4486,10974.0
2016-03-03 11:20:00,93.79,93.81,93.65,93.81,36009.0,65.4346,65.4486,65.337,65.4486,36009.0
2016-03-03 11:25:00,93.81,93.84,93.55,93.56,66700.0,65.4486,65.4695,65.2672,65.2742,66700.0
2016-03-03 11:30:00,93.57,93.64,93.5,93.57,12068.0,65.2812,65.33,65.2323,65.2812,12068.0
2016-03-03 11:35:00,93.58,93.72,93.51,93.72,4082.0,65.2881,65.3858,65.2393,65.3858,4082.0
2016-03-03 11:40:00,93.72,93.75,93.66,93.73,4492.0,65.3858,65.4067,65.344,65.3928,4492.0
2016-03-03 11:45:00,93.69,93.79,93.69,93.78,3661.0,65.3649,65.4346,65.3649,65.4277,3661.0
2016-03-03 11:50:00,93.76,93.83,93.74,93.82,3600.0,65.4137,65.4626,65.3998,65.4556,3600.0
2016-03-03 11:55:00,93.86,93.94,93.81,93.94,15348.0,65.4835,65.5393,65.4486,65.5393,15348.0
2016-03-03 12:00:00,93.94,93.98,93.85,93.88,3590.0,65.5393,65.5672,65.4765,65.4974,3590.0
2016-03-03 12:05:00,93.83,93.95,93.8,93.94,2537.0,65.4626,65.5463,65.4416,65.5393,2537.0
2016-03-03 12:10:00,93.93,93.93,93.8,93.87,4800.0,65.5323,65.5323,65.4416,65.4905,4800.0
2016-03-03 12:15:00,93.87,93.88,93.75,93.79,47132.0,65.4905,65.4974,65.4067,65.4346,47132.0
2016-03-03 12:20:00,93.75,93.77,93.69,93.77,6903.0,65.4067,65.4207,65.3649,65.4207,6903.0
2016-03-03 12:25:00,93.73,93.77,93.66,93.66,2732.0,65.3928,65.4207,65.344,65.344,2732.0
2016-03-03 12:30:00,93.71,93.83,93.68,93.82,13513.0,65.3788,65.4626,65.3579,65.4556,13513.0
2016-03-03 12:35:00,93.83,93.87,93.79,93.83,2255.0,65.4626,65.4905,65.4346,65.4626,2255.0
2016-03-03 12:40:00,93.84,93.89,93.83,93.85,8680.0,65.4695,65.5044,65.4626,65.4765,8680.0
2016-03-03 12:45:00,93.85,93.93,93.85,93.88,9337.0,65.4765,65.5323,65.4765,65.4974,9337.0
2016-03-03 12:50:00,93.87,93.88,93.78,93.79,5512.0,65.4905,65.4974,65.4277,65.4346,5512.0
2016-03-03 12:55:00,93.8,93.83,93.77,93.81,3939.0,65.4416,65.4626,65.4207,65.4486,3939.0
2016-03-03 13:00:00,93.81,93.94,93.8,93.89,7043.0,65.4486,65.5393,65.4416,65.5044,7043.0
2016-03-03 13:05:00,93.88,93.91,93.83,93.9,5306.0,65.4974,65.5184,65.4626,65.5114,5306.0
2016-03-03 13:10:00,93.87,93.89,93.84,93.86,2852.0,65.4905,65.5044,65.4695,65.4835,2852.0
2016-03-03 13:15:00,93.84,93.85,93.78,93.81,4020.0,65.4695,65.4765,65.4277,65.4486,4020.0
2016-03-03 13:20:00,93.83,93.86,93.79,93.83,6631.0,65.4626,65.4835,65.4346,65.4626,6631.0
2016-03-03 13:25:00,93.85,93.85,93.77,93.78,5600.0,65.4765,65.4765,65.4207,65.4277,5600.0
2016-03-03 13:30:00,93.79,93.88,93.78,93.88,5100.0,65.4346,65.4974,65.4277,65.4974,5100.0
2016-03-03 13:35:00,93.9,93.94,93.85,93.94,5512.0,65.5114,65.5393,65.4765,65.5393,5512.0
2016-03-03 13:40:00,93.94,93.94,93.84,93.92,5550.0,65.5393,65.5393,65.4695,65.5253,5550.0
2016-03-03 13:45:00,93.94,94.02,93.93,93.99,6966.0,65.5393,65.5951,65.5323,65.5742,6966.0
2016-03-03 13:50:00,94.01,94.03,93.91,93.94,5768.0,65.5881,65.6021,65.5184,65.5393,5768.0
2016-03-03 13:55:00,93.94,94.03,93.9,94.02,12462.0,65.5393,65.6021,65.5114,65.5951,12462.0
2016-03-03 14:00:00,94.03,94.05,93.91,93.93,12093.0,65.6021,65.616,65.5184,65.5323,12093.0
2016-03-03 14:05:00,93.95,93.97,93.82,93.93,8498.0,65.5463,65.5602,65.4556,65.5323,8498.0
2016-03-03 14:10:00,93.92,93.92,93.85,93.89,2093.0,65.5253,65.5253,65.4765,65.5044,2093.0
2016-03-03 14:15:00,93.87,93.88,93.77,93.86,8342.0,65.4905,65.4974,65.4207,65.4835,8342.0
2016-03-03 14:20:00,93.87,93.92,93.81,93.92,5250.0,65.4905,65.5253,65.4486,65.5253,5250.0
2016-03-03 14:25:00,93.92,93.99,93.8,93.82,6523.0,65.5253,65.5742,65.4416,65.4556,6523.0
2016-03-03 14:30:00,93.84,93.88,93.8,93.86,7429.0,65.4695,65.4974,65.4416,65.4835,7429.0
2016-03-03 14:35:00,93.86,93.92,93.83,93.92,6314.0,65.4835,65.5253,65.4626,65.5253,6314.0
2016-03-03 14:40:00,93.91,93.98,93.9,93.95,5227.0,65.5184,65.5672,65.5114,65.5463,5227.0
2016-03-03 14:45:00,93.94,93.96,93.9,93.94,9377.0,65.5393,65.5533,65.5114,65.5393,9377.0
2016-03-03 14:50:00,93.94,94.02,93.92,93.99,7700.0,65.5393,65.5951,65.5253,65.5742,7700.0
2016-03-03 14:55:00,93.97,93.97,93.89,93.89,6045.0,65.5602,65.5602,65.5044,65.5044,6045.0
2016-03-03 15:00:00,93.91,94.01,93.91,93.99,9621.0,65.5184,65.5881,65.5184,65.5742,9621.0
2016-03-03 15:05:00,93.99,93.99,93.91,93.92,9374.0,65.5742,65.5742,65.5184,65.5253,9374.0
2016-03-03 15:10:00,93.93,93.96,93.87,93.93,13809.0,65.5323,65.5533,65.4905,65.5323,13809.0
2016-03-03 15:15:00,93.93,94.01,93.9,93.94,13379.0,65.5323,65.5881,65.5114,65.5393,13379.0
2016-03-03 15:20:00,93.94,94.04,93.92,94.02,14347.0,65.5393,65.6091,65.5253,65.5951,14347.0
2016-03-03 15:25:00,94.02,94.15,93.99,94.14,14604.0,65.5951,65.6858,65.5742,65.6788,14604.0
2016-03-03 15:30:00,94.14,94.14,94.03,94.14,13913.0,65.6788,65.6788,65.6021,65.6788,13913.0
2016-03-03 15:35:00,94.13,94.31,94.13,94.25,14430.0,65.6719,65.7974,65.6719,65.7556,14430.0
2016-03-03 15:40:00,94.26,94.34,94.23,94.28,14690.0,65.7626,65.8184,65.7416,65.7765,14690.0
2016-03-03 15:45:00,94.27,94.32,94.23,94.3,18376.0,65.7695,65.8044,65.7416,65.7905,18376.0
2016-03-03 15:50:00,94.32,94.43,94.29,94.43,26909.0,65.8044,65.8812,65.7835,65.8812,26909.0
2016-03-03 15:55:00,94.43,94.44,94.28,94.31,68578.0,65.8812,65.8881,65.7765,65.7974,68578.0
2016-03-04 09:30:00,94.77,94.87,93.73,94.02,30454.0,66.1184,66.1881,65.3928,65.5951,30454.0
2016-03-04 09:35:00,94.0,94.12,93.38,93.83,36813.0,65.5812,65.6649,65.1486,65.4626,36813.0
2016-03-04 09:40:00,93.85,93.97,93.51,93.63,99200.0,65.4765,65.5602,65.2393,65.323,99200.0
2016-03-04 09:45:00,93.71,93.98,93.65,93.76,37373.0,65.3788,65.5672,65.337,65.4137,37373.0
2016-03-04 09:50:00,93.72,93.72,93.02,93.02,12607.0,65.3858,65.3858,64.8974,64.8974,12607.0
2016-03-04 09:55:00,93.11,93.16,92.93,93.01,25512.0,64.9602,64.9951,64.8347,64.8905,25512.0
2016-03-04 10:00:00,93.14,93.3,93.09,93.11,9055.0,64.9812,65.0928,64.9463,64.9602,9055.0
2016-03-04 10:05:00,93.1,93.22,93.02,93.12,13307.0,64.9533,65.037,64.8974,64.9672,13307.0
2016-03-04 10:10:00,93.13,93.44,93.04,93.32,24774.0,64.9742,65.1905,64.9114,65.1067,24774.0
2016-03-04 10:15:00,93.37,93.44,93.25,93.25,6515.0,65.1416,65.1905,65.0579,65.0579,6515.0
2016-03-04 10:20:00,93.29,93.3,93.07,93.17,8824.0,65.0858,65.0928,64.9323,65.0021,8824.0
2016-03-04 10:25:00,93.12,93.4,93.12,93.39,10143.0,64.9672,65.1626,64.9672,65.1556,10143.0
2016-03-04 10:30:00,93.43,93.57,93.35,93.4,17234.0,65.1835,65.2812,65.1277,65.1626,17234.0
2016-03-04 10:35:00,93.37,93.46,93.27,93.38,17397.0,65.1416,65.2044,65.0719,65.1486,17397.0
2016-03-04 10:40:00,93.4,93.57,93.36,93.55,12643.0,65.1626,65.2812,65.1347,65.2672,12643.0
2016-03-04 10:45:00,93.51,93.68,93.48,93.68,5200.0,65.2393,65.3579,65.2184,65.3579,5200.0
2016-03-04 10:50:00,93.69,93.71,93.46,93.51,6455.0,65.3649,65.3788,65.2044,65.2393,6455.0
2016-03-04 10:55:00,93.51,93.55,93.39,93.43,5271.0,65.2393,65.2672,65.1556,65.1835,5271.0
2016-03-04 11:00:00,93.43,93.62,93.43,93.62,6434.0,65.1835,65.316,65.1835,65.316,6434.0
2016-03-04 11:05:00,93.68,93.72,93.64,93.66,7741.0,65.3579,65.3858,65.33,65.344,7741.0
2016-03-04 11:10:00,93.65,93.82,93.65,93.82,6316.0,65.337,65.4556,65.337,65.4556,6316.0
2016-03-04 11:15:00,93.81,93.95,93.81,93.93,9560.0,65.4486,65.5463,65.4486,65.5323,9560.0
2016-03-04 11:20:00,93.89,93.9,93.75,93.85,56437.0,65.5044,65.5114,65.4067,65.4765,56437.0
2016-03-04 11:25:00,93.88,93.9,93.75,93.85,7780.0,65.4974,65.5114,65.4067,65.4765,7780.0
2016-03-04 11:30:00,93.8,93.82,93.69,93.72,5870.0,65.4416,65.4556,65.3649,65.3858,5870.0
2016-03-04 11:35:00,93.77,93.79,93.68,93.68,5660.0,65.4207,65.4346,65.3579,65.3579,5660.0
2016-03-04 11:40:00,93.69,93.7,93.4,93.46,5017.0,65.3649,65.3719,65.1626,65.2044,5017.0
2016-03-04 11:45:00,93.49,93.59,93.49,93.52,6045.0,65.2253,65.2951,65.2253,65.2463,6045.0
2016-03-04 11:50:00,93.55,93.6,93.47,93.58,5361.0,65.2672,65.3021,65.2114,65.2881,5361.0
2016-03-04 11:55:00,93.54,93.62,93.5,93.62,3715.0,65.2602,65.316,65.2323,65.316,3715.0
2016-03-04 12:00:00,93.63,93.66,93.59,93.66,1500.0,65.323,65.344,65.2951,65.344,1500.0
2016-03-04 12:05:00,93.66,93.91,93.66,93.91,5598.0,65.344,65.5184,65.344,65.5184,5598.0
2016-03-04 12:10:00,93.9,93.95,93.76,93.76,9150.0,65.5114,65.5463,65.4137,65.4137,9150.0
2016-03-04 12:15:00,93.75,93.87,93.75,93.87,4961.0,65.4067,65.4905,65.4067,65.4905,4961.0
2016-03-04 12:20:00,93.83,93.9,93.79,93.79,6490.0,65.4626,65.5114,65.4346,65.4346,6490.0
2016-03-04 12:25:00,93.79,93.97,93.79,93.96,6090.0,65.4346,65.5602,65.4346,65.5533,6090.0
2016-03-04 12:30:00,93.99,94.0,93.92,94.0,6346.0,65.5742,65.5812,65.5253,65.5812,6346.0
2016-03-04 12:35:00,94.02,94.02,93.88,93.88,3200.0,65.5951,65.5951,65.4974,65.4974,3200.0
2016-03-04 12:40:00,93.88,93.99,93.88,93.96,6337.0,65.4974,65.5742,65.4974,65.5533,6337.0
2016-03-04 12:45:00,93.97,94.04,93.92,94.04,11568.0,65.5602,65.6091,65.5253,65.6091,11568.0
2016-03-04 12:50:00,94.02,94.06,93.99,94.04,6000.0,65.5951,65.623,65.5742,65.6091,6000.0
2016-03-04 12:55:00,94.02,94.03,93.97,94.01,4467.0,65.5951,65.6021,65.5602,65.5881,4467.0
2016-03-04 13:00:00,94.01,94.06,93.94,94.02,6036.0,65.5881,65.623,65.5393,65.5951,6036.0
2016-03-04 13:05:00,94.03,94.05,93.95,93.96,4342.0,65.6021,65.616,65.5463,65.5533,4342.0
2016-03-04 13:10:00,93.95,94.01,93.92,93.95,6034.0,65.5463,65.5881,65.5253,65.5463,6034.0
2016-03-04 13:15:00,94.0,94.06,93.95,93.96,6033.0,65.5812,65.623,65.5463,65.5533,6033.0
2016-03-04 13:20:00,94.0,94.01,93.95,94.0,3814.0,65.5812,65.5881,65.5463,65.5812,3814.0
2016-03-04 13:25:00,94.01,94.12,93.97,94.12,3873.0,65.5881,65.6649,65.5602,65.6649,3873.0
2016-03-04 13:30:00,94.13,94.2,94.11,94.16,3100.0,65.6719,65.7207,65.6579,65.6928,3100.0
2016-03-04 13:35:00,94.16,94.2,94.1,94.2,5108.0,65.6928,65.7207,65.6509,65.7207,5108.0
2016-03-04 13:40:00,94.18,94.24,94.16,94.24,2872.0,65.7067,65.7486,65.6928,65.7486,2872.0
2016-03-04 13:45:00,94.24,94.3,94.23,94.24,6954.0,65.7486,65.7905,65.7416,65.7486,6954.0
2016-03-04 13:50:00,94.28,94.35,94.26,94.33,10273.0,65.7765,65.8253,65.7626,65.8114,10273.0
2016-03-04 13:55:00,94.32,94.36,94.23,94.25,9673.0,65.8044,65.8323,65.7416,65.7556,9673.0
2016-03-04 14:00:00,94.25,94.26,94.16,94.16,11309.0,65.7556,65.7626,65.6928,65.6928,11309.0
2016-03-04 14:05:00,94.16,94.21,94.11,94.17,8028.0,65.6928,65.7277,65.6579,65.6998,8028.0
2016-03-04 14:10:00,94.12,94.2,94.12,94.18,7503.0,65.6649,65.7207,65.6649,65.7067,7503.0
2016-03-04 14:15:00,94.23,94.25,94.13,94.13,5952.0,65.7416,65.7556,65.6719,65.6719,5952.0
2016-03-04 14:20:00,94.1,94.21,94.02,94.2,12724.0,65.6509,65.7277,65.5951,65.7207,12724.0
2016-03-04 14:25:00,94.22,94.37,94.22,94.31,16276.0,65.7346,65.8393,65.7346,65.7974,16276.0
2016-03-04 14:30:00,94.28,94.37,94.26,94.37,11496.0,65.7765,65.8393,65.7626,65.8393,11496.0
2016-03-04 14:35:00,94.37,94.42,94.35,94.4,18735.0,65.8393,65.8742,65.8253,65.8602,18735.0
2016-03-04 14:40:00,94.4,94.42,94.32,94.41,16413.0,65.8602,65.8742,65.8044,65.8672,16413.0
2016-03-04 14:45:00,94.4,94.53,94.39,94.52,20348.0,65.8602,65.9509,65.8533,65.944,20348.0
2016-03-04 14:50:00,94.52,94.56,94.49,94.5,21621.0,65.944,65.9719,65.923,65.93,21621.0
2016-03-04 14:55:00,94.49,94.58,94.49,94.56,12239.0,65.923,65.9858,65.923,65.9719,12239.0
2016-03-04 15:00:00,94.58,94.58,94.45,94.45,17671.0,65.9858,65.9858,65.8951,65.8951,17671.0
2016-03-04 15:05:00,94.44,94.65,94.44,94.65,21807.0,65.8881,66.0346,65.8881,66.0346,21807.0
2016-03-04 15:10:00,94.65,94.69,94.63,94.64,27196.0,66.0346,66.0626,66.0207,66.0277,27196.0
2016-03-04 15:15:00,94.61,94.73,94.61,94.71,17267.0,66.0067,66.0905,66.0067,66.0765,17267.0
2016-03-04 15:20:00,94.72,94.72,94.62,94.71,20785.0,66.0835,66.0835,66.0137,66.0765,20785.0
2016-03-04 15:25:00,94.74,94.95,94.74,94.91,28848.0,66.0974,66.2439,66.0974,66.216,28848.0
2016-03-04 15:30:00,94.92,95.02,94.91,94.91,48244.0,66.223,66.2928,66.216,66.216,48244.0
2016-03-04 15:35:00,94.91,94.93,94.79,94.82,24037.0,66.216,66.23,66.1323,66.1533,24037.0
2016-03-04 15:40:00,94.81,94.9,94.8,94.84,29109.0,66.1463,66.2091,66.1393,66.1672,29109.0
2016-03-04 15:45:00,94.82,94.89,94.81,94.85,26291.0,66.1533,66.2021,66.1463,66.1742,26291.0
2016-03-04 15:50:00,94.85,94.88,94.78,94.8,35841.0,66.1742,66.1951,66.1253,66.1393,35841.0
2016-03-04 15:55:00,94.79,94.83,94.71,94.8,64587.0,66.1323,66.1602,66.0765,66.1393,64587.0
2016-03-07 09:30:00,93.95,94.31,93.39,93.45,38128.0,65.5463,65.7974,65.1556,65.1974,38128.0
2016-03-07 09:35:00,93.49,93.55,92.85,93.07,35188.0,65.2253,65.2672,64.7788,64.9323,35188.0
2016-03-07 09:40:00,92.98,93.05,92.57,92.93,16914.0,64.8695,64.9184,64.5835,64.8347,16914.0
2016-03-07 09:45:00,92.96,93.06,92.82,92.85,8429.0,64.8556,64.9253,64.7579,64.7788,8429.0
2016-03-07 09:50:00,92.87,93.11,92.71,93.11,8000.0,64.7928,64.9602,64.6812,64.9602,8000.0
2016-03-07 09:55:00,93.1,93.41,93.06,93.41,10115.0,64.9533,65.1695,64.9253,65.1695,10115.0
2016-03-07 10:00:00,93.37,93.38,93.19,93.21,13861.0,65.1416,65.1486,65.016,65.03,13861.0
2016-03-07 10:05:00,93.26,93.41,93.24,93.31,16299.0,65.0649,65.1695,65.0509,65.0998,16299.0
2016-03-07 10:10:00,93.33,93.37,93.17,93.27,7114.0,65.1137,65.1416,65.0021,65.0719,7114.0
2016-03-07 10:15:00,93.34,93.93,93.29,93.93,16126.0,65.1207,65.5323,65.0858,65.5323,16126.0
2016-03-07 10:20:00,93.92,94.0,93.8,93.89,22723.0,65.5253,65.5812,65.4416,65.5044,22723.0
2016-03-07 10:25:00,93.92,94.05,93.85,93.89,5561.0,65.5253,65.616,65.4765,65.5044,5561.0
2016-03-07 10:30:00,93.91,93.98,93.62,93.68,7243.0,65.5184,65.5672,65.316,65.3579,7243.0
2016-03-07 10:35:00,93.71,93.9,93.66,93.84,7600.0,65.3788,65.5114,65.344,65.4695,7600.0
2016-03-07 10:40:00,93.84,94.0,93.84,93.96,8565.0,65.4695,65.5812,65.4695,65.5533,8565.0
2016-03-07 10:45:00,93.94,93.95,93.69,93.75,7322.0,65.5393,65.5463,65.3649,65.4067,7322.0
2016-03-07 10:50:00,93.79,93.8,93.7,93.8,7400.0,65.4346,65.4416,65.3719,65.4416,7400.0
2016-03-07 10:55:00,93.82,93.82,93.61,93.67,12751.0,65.4556,65.4556,65.3091,65.3509,12751.0
2016-03-07 11:00:00,93.68,93.73,93.52,93.52,3530.0,65.3579,65.3928,65.2463,65.2463,3530.0
2016-03-07 11:05:00,93.5,93.52,93.37,93.5,14220.0,65.2323,65.2463,65.1416,65.2323,14220.0
2016-03-07 11:10:00,93.5,93.66,93.5,93.62,12319.0,65.2323,65.344,65.2323,65.316,12319.0
2016-03-07 11:15:00,93.62,93.64,93.48,93.6,14236.0,65.316,65.33,65.2184,65.3021,14236.0
2016-03-07 11:20:00,93.6,93.7,93.58,93.62,10440.0,65.3021,65.3719,65.2881,65.316,10440.0
2016-03-07 11:25:00,93.63,93.64,93.56,93.61,7579.0,65.323,65.33,65.2742,65.3091,7579.0
2016-03-07 11:30:00,93.61,93.78,93.57,93.74,16687.0,65.3091,65.4277,65.2812,65.3998,16687.0
2016-03-07 11:35:00,93.7,93.74,93.65,93.66,8567.0,65.3719,65.3998,65.337,65.344,8567.0
2016-03-07 11:40:00,93.66,93.77,93.66,93.75,5269.0,65.344,65.4207,65.344,65.4067,5269.0
2016-03-07 11:45:00,93.77,93.81,93.66,93.7,5019.0,65.4207,65.4486,65.344,65.3719,5019.0
2016-03-07 11:50:00,93.71,93.71,93.62,93.65,5000.0,65.3788,65.3788,65.316,65.337,5000.0
2016-03-07 11:55:00,93.64,93.65,93.54,93.55,5342.0,65.33,65.337,65.2602,65.2672,5342.0
2016-03-07 12:00:00,93.53,93.63,93.52,93.56,7487.0,65.2533,65.323,65.2463,65.2742,7487.0
2016-03-07 12:05:00,93.56,93.58,93.48,93.58,4900.0,65.2742,65.2881,65.2184,65.2881,4900.0
2016-03-07 12:10:00,93.54,93.67,93.54,93.66,7618.0,65.2602,65.3509,65.2602,65.344,7618.0
2016-03-07 12:15:00,93.65,93.69,93.59,93.64,12200.0,65.337,65.3649,65.2951,65.33,12200.0
2016-03-07 12:20:00,93.67,93.67,93.6,93.62,6280.0,65.3509,65.3509,65.3021,65.316,6280.0
2016-03-07 12:25:00,93.59,93.66,93.59,93.6,5644.0,65.2951,65.344,65.2951,65.3021,5644.0
2016-03-07 12:30:00,93.6,93.63,93.58,93.59,4333.0,65.3021,65.323,65.2881,65.2951,4333.0
2016-03-07 12:35:00,93.58,93.6,93.48,93.49,6600.0,65.2881,65.3021,65.2184,65.2253,6600.0
2016-03-07 12:40:00,93.5,93.68,93.5,93.68,10533.0,65.2323,65.3579,65.2323,65.3579,10533.0
2016-03-07 12:45:00,93.7,93.76,93.66,93.75,5512.0,65.3719,65.4137,65.344,65.4067,5512.0
2016-03-07 12:50:00,93.74,93.8,93.73,93.8,2188.0,65.3998,65.4416,65.3928,65.4416,2188.0
2016-03-07 12:55:00,93.81,93.92,93.79,93.91,6403.0,65.4486,65.5253,65.4346,65.5184,6403.0
2016-03-07 13:00:00,93.9,93.92,93.87,93.9,11125.0,65.5114,65.5253,65.4905,65.5114,11125.0
2016-03-07 13:05:00,93.88,93.91,93.76,93.87,14748.0,65.4974,65.5184,65.4137,65.4905,14748.0
2016-03-07 13:10:00,93.85,93.97,93.85,93.91,13823.0,65.4765,65.5602,65.4765,65.5184,13823.0
2016-03-07 13:15:00,93.93,94.0,93.93,93.95,4600.0,65.5323,65.5812,65.5323,65.5463,4600.0
2016-03-07 13:20:00,93.96,93.96,93.8,93.85,5100.0,65.5533,65.5533,65.4416,65.4765,5100.0
2016-03-07 13:25:00,93.83,93.84,93.66,93.66,4603.0,65.4626,65.4695,65.344,65.344,4603.0
2016-03-07 13:30:00,93.66,93.67,93.52,93.52,4075.0,65.344,65.3509,65.2463,65.2463,4075.0
2016-03-07 13:35:00,93.55,93.58,93.47,93.47,7560.0,65.2672,65.2881,65.2114,65.2114,7560.0
2016-03-07 13:40:00,93.49,93.53,93.46,93.48,4226.0,65.2253,65.2533,65.2044,65.2184,4226.0
2016-03-07 13:45:00,93.48,93.53,93.48,93.5,5871.0,65.2184,65.2533,65.2184,65.2323,5871.0
2016-03-07 13:50:00,93.51,93.51,93.33,93.33,7978.0,65.2393,65.2393,65.1137,65.1137,7978.0
2016-03-07 13:55:00,93.35,93.36,93.31,93.32,6542.0,65.1277,65.1347,65.0998,65.1067,6542.0
2016-03-07 14:00:00,93.32,93.37,93.21,93.22,19040.0,65.1067,65.1416,65.03,65.037,19040.0
2016-03-07 14:05:00,93.21,93.24,93.18,93.21,11422.0,65.03,65.0509,65.0091,65.03,11422.0
2016-03-07 14:10:00,93.21,93.25,93.19,93.24,11096.0,65.03,65.0579,65.016,65.0509,11096.0
2016-03-07 14:15:00,93.21,93.22,93.14,93.14,10234.0,65.03,65.037,64.9812,64.9812,10234.0
2016-03-07 14:20:00,93.12,93.23,93.11,93.16,6211.0,64.9672,65.044,64.9602,64.9951,6211.0
2016-03-07 14:25:00,93.15,93.21,93.09,93.17,9474.0,64.9881,65.03,64.9463,65.0021,9474.0
2016-03-07 14:30:00,93.16,93.18,93.11,93.13,6472.0,64.9951,65.0091,64.9602,64.9742,6472.0
2016-03-07 14:35:00,93.09,93.11,93.03,93.05,12404.0,64.9463,64.9602,64.9044,64.9184,12404.0
2016-03-07 14:40:00,93.06,93.06,92.93,93.01,10111.0,64.9253,64.9253,64.8347,64.8905,10111.0
2016-03-07 14:45:00,93.03,93.1,93.02,93.08,15743.0,64.9044,64.9533,64.8974,64.9393,15743.0
2016-03-07 14:50:00,93.07,93.23,93.07,93.21,11707.0,64.9323,65.044,64.9323,65.03,11707.0
2016-03-07 14:55:00,93.2,93.28,93.17,93.26,9473.0,65.023,65.0788,65.0021,65.0649,9473.0
2016-03-07 15:00:00,93.27,93.27,93.14,93.14,10469.0,65.0719,65.0719,64.9812,64.9812,10469.0
2016-03-07 15:05:00,93.13,93.27,93.08,93.25,11243.0,64.9742,65.0719,64.9393,65.0579,11243.0
2016-03-07 15:10:00,93.25,93.5,93.25,93.5,22337.0,65.0579,65.2323,65.0579,65.2323,22337.0
2016-03-07 15:15:00,93.51,93.58,93.46,93.58,15227.0,65.2393,65.2881,65.2044,65.2881,15227.0
2016-03-07 15:20:00,93.58,93.58,93.49,93.53,20265.0,65.2881,65.2881,65.2253,65.2533,20265.0
2016-03-07 15:25:00,93.53,93.57,93.41,93.42,13787.0,65.2533,65.2812,65.1695,65.1765,13787.0
2016-03-07 15:30:00,93.44,93.56,93.41,93.47,21413.0,65.1905,65.2742,65.1695,65.2114,21413.0
2016-03-07 15:35:00,93.48,93.65,93.48,93.54,19145.0,65.2184,65.337,65.2184,65.2602,19145.0
2016-03-07 15:40:00,93.54,93.54,93.38,93.38,29410.0,65.2602,65.2602,65.1486,65.1486,29410.0
2016-03-07 15:45:00,93.4,93.43,93.32,93.32,37823.0,65.1626,65.1835,65.1067,65.1067,37823.0
2016-03-07 15:50:00,93.32,93.48,93.32,93.41,40568.0,65.1067,65.2184,65.1067,65.1695,40568.0
2016-03-07 15:55:00,93.43,93.58,93.36,93.58,67871.0,65.1835,65.2881,65.1347,65.2881,67871.0
2016-03-08 09:30:00,92.12,93.37,92.07,92.64,64876.0,64.6829,65.5606,64.6478,65.048,64876.0
2016-03-08 09:35:00,92.72,93.21,92.68,93.17,17880.0,65.1042,65.4482,65.0761,65.4202,17880.0
2016-03-08 09:40:00,93.19,94.14,93.16,93.85,28733.0,65.4342,66.1013,65.4131,65.8976,28733.0
2016-03-08 09:45:00,93.83,93.97,93.53,93.53,15404.0,65.8836,65.9819,65.6729,65.6729,15404.0
2016-03-08 09:50:00,93.6,93.82,93.59,93.73,10032.0,65.7221,65.8766,65.7151,65.8134,10032.0
2016-03-08 09:55:00,93.7,93.81,93.55,93.57,9587.0,65.7923,65.8695,65.687,65.701,9587.0
2016-03-08 10:00:00,93.57,93.94,93.57,93.9,15426.0,65.701,65.9608,65.701,65.9327,15426.0
2016-03-08 10:05:00,93.88,93.93,93.51,93.57,9696.0,65.9187,65.9538,65.6589,65.701,9696.0
2016-03-08 10:10:00,93.61,93.9,93.6,93.83,10422.0,65.7291,65.9327,65.7221,65.8836,10422.0
2016-03-08 10:15:00,93.84,94.19,93.81,94.15,13647.0,65.8906,66.1364,65.8695,66.1083,13647.0
2016-03-08 10:20:00,94.13,94.23,93.92,93.92,13177.0,66.0942,66.1644,65.9468,65.9468,13177.0
2016-03-08 10:25:00,93.92,93.96,93.58,93.58,5007.0,65.9468,65.9749,65.708,65.708,5007.0
2016-03-08 10:30:00,93.59,93.72,93.47,93.65,8776.0,65.7151,65.8063,65.6308,65.7572,8776.0
2016-03-08 10:35:00,93.66,93.92,93.63,93.68,8568.0,65.7642,65.9468,65.7432,65.7783,8568.0
2016-03-08 10:40:00,93.68,93.7,93.51,93.54,8389.0,65.7783,65.7923,65.6589,65.68,8389.0
2016-03-08 10:45:00,93.47,93.47,93.2,93.2,11929.0,65.6308,65.6308,65.4412,65.4412,11929.0
2016-03-08 10:50:00,93.18,93.46,93.17,93.33,10631.0,65.4272,65.6238,65.4202,65.5325,10631.0
2016-03-08 10:55:00,93.39,93.39,93.2,93.32,8519.0,65.5746,65.5746,65.4412,65.5255,8519.0
2016-03-08 11:00:00,93.33,93.42,93.26,93.41,6404.0,65.5325,65.5957,65.4834,65.5887,6404.0
2016-03-08 11:05:00,93.44,93.44,93.27,93.36,9744.0,65.6097,65.6097,65.4904,65.5536,9744.0
2016-03-08 11:10:00,93.38,93.41,93.26,93.26,8036.0,65.5676,65.5887,65.4834,65.4834,8036.0
2016-03-08 11:15:00,93.25,93.36,93.19,93.19,8244.0,65.4763,65.5536,65.4342,65.4342,8244.0
2016-03-08 11:20:00,93.19,93.21,92.98,93.0,15480.0,65.4342,65.4482,65.2867,65.3008,15480.0
2016-03-08 11:25:00,93.01,93.11,93.01,93.01,6640.0,65.3078,65.378,65.3078,65.3078,6640.0
2016-03-08 11:30:00,93.02,93.05,92.91,92.91,6822.0,65.3148,65.3359,65.2376,65.2376,6822.0
2016-03-08 11:35:00,92.93,92.98,92.91,92.95,6122.0,65.2516,65.2867,65.2376,65.2657,6122.0
2016-03-08 11:40:00,92.96,93.01,92.92,92.98,14138.0,65.2727,65.3078,65.2446,65.2867,14138.0
2016-03-08 11:45:00,92.97,93.04,92.91,92.96,15402.0,65.2797,65.3289,65.2376,65.2727,15402.0
2016-03-08 11:50:00,92.98,93.09,92.98,93.05,10947.0,65.2867,65.364,65.2867,65.3359,10947.0
2016-03-08 11:55:00,93.05,93.11,92.94,92.97,12709.0,65.3359,65.378,65.2587,65.2797,12709.0
2016-03-08 12:00:00,92.95,93.09,92.94,93.08,7118.0,65.2657,65.364,65.2587,65.357,7118.0
2016-03-08 12:05:00,93.09,93.46,93.07,93.45,41875.0,65.364,65.6238,65.3499,65.6168,41875.0
2016-03-08 12:10:00,93.49,93.8,93.49,93.71,14881.0,65.6448,65.8625,65.6448,65.7993,14881.0
2016-03-08 12:15:00,93.73,93.81,93.64,93.74,7432.0,65.8134,65.8695,65.7502,65.8204,7432.0
2016-03-08 12:20:00,93.83,93.89,93.78,93.81,7413.0,65.8836,65.9257,65.8485,65.8695,7413.0
2016-03-08 12:25:00,93.81,93.9,93.69,93.69,11097.0,65.8695,65.9327,65.7853,65.7853,11097.0
2016-03-08 12:30:00,93.69,93.69,93.59,93.6,5744.0,65.7853,65.7853,65.7151,65.7221,5744.0
2016-03-08 12:35:00,93.61,93.63,93.49,93.49,6100.0,65.7291,65.7432,65.6448,65.6448,6100.0
2016-03-08 12:40:00,93.52,93.59,93.48,93.57,10792.0,65.6659,65.7151,65.6378,65.701,10792.0
2016-03-08 12:45:00,93.56,93.76,93.54,93.74,9172.0,65.694,65.8344,65.68,65.8204,9172.0
2016-03-08 12:50:00,93.73,93.77,93.68,93.73,5647.0,65.8134,65.8415,65.7783,65.8134,5647.0
2016-03-08 12:55:00,93.73,93.86,93.72,93.82,5360.0,65.8134,65.9046,65.8063,65.8766,5360.0
2016-03-08 13:00:00,93.79,93.96,93.79,93.95,6991.0,65.8555,65.9749,65.8555,65.9678,6991.0
2016-03-08 13:05:00,93.91,93.95,93.8,93.8,20001.0,65.9398,65.9678,65.8625,65.8625,20001.0
2016-03-08 13:10:00,93.82,93.85,93.71,93.78,10516.0,65.8766,65.8976,65.7993,65.8485,10516.0
2016-03-08 13:15:00,93.76,93.79,93.74,93.74,6905.0,65.8344,65.8555,65.8204,65.8204,6905.0
2016-03-08 13:20:00,93.77,93.92,93.76,93.88,7537.0,65.8415,65.9468,65.8344,65.9187,7537.0
2016-03-08 13:25:00,93.94,93.96,93.88,93.91,11597.0,65.9608,65.9749,65.9187,65.9398,11597.0
2016-03-08 13:30:00,93.92,93.93,93.88,93.89,6385.0,65.9468,65.9538,65.9187,65.9257,6385.0
2016-03-08 13:35:00,93.91,93.98,93.89,93.92,11134.0,65.9398,65.9889,65.9257,65.9468,11134.0
2016-03-08 13:40:00,93.9,93.93,93.81,93.81,13392.0,65.9327,65.9538,65.8695,65.8695,13392.0
2016-03-08 13:45:00,93.82,93.82,93.72,93.75,8330.0,65.8766,65.8766,65.8063,65.8274,8330.0
2016-03-08 13:50:00,93.75,93.76,93.68,93.68,6258.0,65.8274,65.8344,65.7783,65.7783,6258.0
2016-03-08 13:55:00,93.69,93.8,93.69,93.79,5171.0,65.7853,65.8625,65.7853,65.8555,5171.0
2016-03-08 14:00:00,93.77,93.87,93.7,93.83,6841.0,65.8415,65.9117,65.7923,65.8836,6841.0
2016-03-08 14:05:00,93.85,93.94,93.85,93.89,10638.0,65.8976,65.9608,65.8976,65.9257,10638.0
2016-03-08 14:10:00,93.88,93.96,93.87,93.93,7841.0,65.9187,65.9749,65.9117,65.9538,7841.0
2016-03-08 14:15:00,93.93,93.93,93.73,93.79,7424.0,65.9538,65.9538,65.8134,65.8555,7424.0
2016-03-08 14:20:00,93.82,93.86,93.77,93.77,7200.0,65.8766,65.9046,65.8415,65.8415,7200.0
2016-03-08 14:25:00,93.73,93.75,93.61,93.63,6500.0,65.8134,65.8274,65.7291,65.7432,6500.0
2016-03-08 14:30:00,93.63,93.75,93.62,93.75,9178.0,65.7432,65.8274,65.7361,65.8274,9178.0
2016-03-08 14:35:00,93.75,93.78,93.63,93.68,10276.0,65.8274,65.8485,65.7432,65.7783,10276.0
2016-03-08 14:40:00,93.65,93.67,93.55,93.55,7773.0,65.7572,65.7712,65.687,65.687,7773.0
2016-03-08 14:45:00,93.56,93.56,93.41,93.41,8230.0,65.694,65.694,65.5887,65.5887,8230.0
2016-03-08 14:50:00,93.4,93.42,93.29,93.42,9638.0,65.5817,65.5957,65.5044,65.5957,9638.0
2016-03-08 14:55:00,93.4,93.43,93.34,93.4,11208.0,65.5817,65.6027,65.5395,65.5817,11208.0
2016-03-08 15:00:00,93.4,93.44,93.35,93.36,12593.0,65.5817,65.6097,65.5465,65.5536,12593.0
2016-03-08 15:05:00,93.36,93.39,93.24,93.24,10795.0,65.5536,65.5746,65.4693,65.4693,10795.0
2016-03-08 15:10:00,93.25,93.37,93.19,93.3,14363.0,65.4763,65.5606,65.4342,65.5114,14363.0
2016-03-08 15:15:00,93.31,93.35,93.09,93.09,26425.0,65.5185,65.5465,65.364,65.364,26425.0
2016-03-08 15:20:00,93.08,93.22,93.07,93.21,32496.0,65.357,65.4553,65.3499,65.4482,32496.0
2016-03-08 15:25:00,93.23,93.29,93.21,93.27,12865.0,65.4623,65.5044,65.4482,65.4904,12865.0
2016-03-08 15:30:00,93.25,93.44,93.25,93.41,20699.0,65.4763,65.6097,65.4763,65.5887,20699.0
2016-03-08 15:35:00,93.41,93.43,93.31,93.31,14746.0,65.5887,65.6027,65.5185,65.5185,14746.0
2016-03-08 15:40:00,93.32,93.37,93.23,93.37,21269.0,65.5255,65.5606,65.4623,65.5606,21269.0
2016-03-08 15:45:00,93.35,93.39,93.3,93.35,23875.0,65.5465,65.5746,65.5114,65.5465,23875.0
2016-03-08 15:50:00,93.35,93.37,93.25,93.3,38299.0,65.5465,65.5606,65.4763,65.5114,38299.0
2016-03-08 15:55:00,93.32,93.38,93.2,93.29,81952.0,65.5255,65.5676,65.4412,65.5044,81952.0
2016-03-09 09:30:00,93.45,94.47,93.39,94.46,38895.0,65.6168,66.333,65.5746,66.3259,38895.0
2016-03-09 09:35:00,94.38,94.5,94.0,94.47,19369.0,66.2698,66.354,66.0029,66.333,19369.0
2016-03-09 09:40:00,94.47,94.5,94.05,94.12,19854.0,66.333,66.354,66.0381,66.0872,19854.0
2016-03-09 09:45:00,94.09,94.44,94.05,94.43,17788.0,66.0661,66.3119,66.0381,66.3049,17788.0
2016-03-09 09:50:00,94.43,94.45,94.25,94.38,10667.0,66.3049,66.3189,66.1785,66.2698,10667.0
2016-03-09 09:55:00,94.36,94.37,94.18,94.21,11339.0,66.2557,66.2627,66.1293,66.1504,11339.0
2016-03-09 10:00:00,94.08,94.12,93.84,94.01,24567.0,66.0591,66.0872,65.8906,66.01,24567.0
2016-03-09 10:05:00,94.05,94.16,94.0,94.07,14700.0,66.0381,66.1153,66.0029,66.0521,14700.0
2016-03-09 10:10:00,94.08,94.13,93.93,93.95,14072.0,66.0591,66.0942,65.9538,65.9678,14072.0
2016-03-09 10:15:00,93.99,94.19,93.99,94.0,7342.0,65.9959,66.1364,65.9959,66.0029,7342.0
2016-03-09 10:20:00,94.02,94.08,93.92,94.02,7368.0,66.017,66.0591,65.9468,66.017,7368.0
2016-03-09 10:25:00,94.0,94.12,93.96,93.97,10695.0,66.0029,66.0872,65.9749,65.9819,10695.0
2016-03-09 10:30:00,93.98,94.04,93.77,93.83,7721.0,65.9889,66.031,65.8415,65.8836,7721.0
2016-03-09 10:35:00,93.82,93.83,93.53,93.59,21117.0,65.8766,65.8836,65.6729,65.7151,21117.0
2016-03-09 10:40:00,93.59,93.62,93.43,93.43,15069.0,65.7151,65.7361,65.6027,65.6027,15069.0
2016-03-09 10:45:00,93.42,93.55,93.42,93.5,7565.0,65.5957,65.687,65.5957,65.6519,7565.0
2016-03-09 10:50:00,93.5,93.5,93.18,93.29,14286.0,65.6519,65.6519,65.4272,65.5044,14286.0
2016-03-09 10:55:00,93.31,93.31,93.12,93.13,11797.0,65.5185,65.5185,65.385,65.3921,11797.0
2016-03-09 11:00:00,93.15,93.19,93.03,93.06,7171.0,65.4061,65.4342,65.3219,65.3429,7171.0
2016-03-09 11:05:00,93.1,93.16,93.03,93.13,9286.0,65.371,65.4131,65.3219,65.3921,9286.0
2016-03-09 11:10:00,93.17,93.27,93.16,93.22,9455.0,65.4202,65.4904,65.4131,65.4553,9455.0
2016-03-09 11:15:00,93.22,93.22,93.04,93.21,5500.0,65.4553,65.4553,65.3289,65.4482,5500.0
2016-03-09 11:20:00,93.21,93.27,93.13,93.24,5601.0,65.4482,65.4904,65.3921,65.4693,5601.0
2016-03-09 11:25:00,93.28,93.64,93.28,93.63,15258.0,65.4974,65.7502,65.4974,65.7432,15258.0
2016-03-09 11:30:00,93.63,93.75,93.63,93.65,15975.0,65.7432,65.8274,65.7432,65.7572,15975.0
2016-03-09 11:35:00,93.67,93.83,93.64,93.82,8911.0,65.7712,65.8836,65.7502,65.8766,8911.0
2016-03-09 11:40:00,93.8,93.81,93.58,93.59,9939.0,65.8625,65.8695,65.708,65.7151,9939.0
2016-03-09 11:45:00,93.62,93.62,93.47,93.56,7383.0,65.7361,65.7361,65.6308,65.694,7383.0
2016-03-09 11:50:00,93.57,93.83,93.57,93.83,10132.0,65.701,65.8836,65.701,65.8836,10132.0
2016-03-09 11:55:00,93.83,93.83,93.66,93.69,17343.0,65.8836,65.8836,65.7642,65.7853,17343.0
2016-03-09 12:00:00,93.69,93.72,93.63,93.67,5898.0,65.7853,65.8063,65.7432,65.7712,5898.0
2016-03-09 12:05:00,93.67,93.69,93.6,93.61,6157.0,65.7712,65.7853,65.7221,65.7291,6157.0
2016-03-09 12:10:00,93.64,93.67,93.53,93.53,5407.0,65.7502,65.7712,65.6729,65.6729,5407.0
2016-03-09 12:15:00,93.56,93.56,93.49,93.54,5015.0,65.694,65.694,65.6448,65.68,5015.0
2016-03-09 12:20:00,93.53,93.65,93.5,93.65,5022.0,65.6729,65.7572,65.6519,65.7572,5022.0
2016-03-09 12:25:00,93.62,93.66,93.5,93.54,7267.0,65.7361,65.7642,65.6519,65.68,7267.0
2016-03-09 12:30:00,93.58,93.61,93.54,93.58,4100.0,65.708,65.7291,65.68,65.708,4100.0
2016-03-09 12:35:00,93.58,93.75,93.56,93.75,11700.0,65.708,65.8274,65.694,65.8274,11700.0
2016-03-09 12:40:00,93.75,93.76,93.7,93.7,6744.0,65.8274,65.8344,65.7923,65.7923,6744.0
2016-03-09 12:45:00,93.66,93.66,93.49,93.53,8100.0,65.7642,65.7642,65.6448,65.6729,8100.0
2016-03-09 12:50:00,93.51,93.55,93.49,93.49,4865.0,65.6589,65.687,65.6448,65.6448,4865.0
2016-03-09 12:55:00,93.47,93.48,93.33,93.37,8593.0,65.6308,65.6378,65.5325,65.5606,8593.0
2016-03-09 13:00:00,93.37,93.43,93.33,93.43,7003.0,65.5606,65.6027,65.5325,65.6027,7003.0
2016-03-09 13:05:00,93.41,93.45,93.39,93.45,5936.0,65.5887,65.6168,65.5746,65.6168,5936.0
2016-03-09 13:10:00,93.46,93.57,93.46,93.57,5070.0,65.6238,65.701,65.6238,65.701,5070.0
2016-03-09 13:15:00,93.56,93.56,93.39,93.45,5000.0,65.694,65.694,65.5746,65.6168,5000.0
2016-03-09 13:20:00,93.46,93.58,93.46,93.54,14457.0,65.6238,65.708,65.6238,65.68,14457.0
2016-03-09 13:25:00,93.55,93.72,93.55,93.64,21924.0,65.687,65.8063,65.687,65.7502,21924.0
2016-03-09 13:30:00,93.63,93.63,93.44,93.52,49510.0,65.7432,65.7432,65.6097,65.6659,49510.0
2016-03-09 13:35:00,93.51,93.54,93.42,93.44,10984.0,65.6589,65.68,65.5957,65.6097,10984.0
2016-03-09 13:40:00,93.45,93.47,93.39,93.42,5560.0,65.6168,65.6308,65.5746,65.5957,5560.0
2016-03-09 13:45:00,93.42,93.6,93.42,93.6,4969.0,65.5957,65.7221,65.5957,65.7221,4969.0
2016-03-09 13:50:00,93.6,93.7,93.6,93.7,5884.0,65.7221,65.7923,65.7221,65.7923,5884.0
2016-03-09 13:55:00,93.71,93.78,93.69,93.75,12354.0,65.7993,65.8485,65.7853,65.8274,12354.0
2016-03-09 14:00:00,93.75,93.82,93.75,93.77,14372.0,65.8274,65.8766,65.8274,65.8415,14372.0
2016-03-09 14:05:00,93.75,93.85,93.75,93.85,5552.0,65.8274,65.8976,65.8274,65.8976,5552.0
2016-03-09 14:10:00,93.87,93.87,93.75,93.79,12355.0,65.9117,65.9117,65.8274,65.8555,12355.0
2016-03-09 14:15:00,93.81,93.86,93.81,93.83,9241.0,65.8695,65.9046,65.8695,65.8836,9241.0
2016-03-09 14:20:00,93.82,93.84,93.71,93.74,13510.0,65.8766,65.8906,65.7993,65.8204,13510.0
2016-03-09 14:25:00,93.72,93.76,93.69,93.76,8746.0,65.8063,65.8344,65.7853,65.8344,8746.0
2016-03-09 14:30:00,93.73,93.8,93.71,93.78,18320.0,65.8134,65.8625,65.7993,65.8485,18320.0
2016-03-09 14:35:00,93.78,93.81,93.76,93.8,7555.0,65.8485,65.8695,65.8344,65.8625,7555.0
2016-03-09 14:40:00,93.79,93.83,93.76,93.83,6863.0,65.8555,65.8836,65.8344,65.8836,6863.0
2016-03-09 14:45:00,93.83,93.87,93.8,93.84,7553.0,65.8836,65.9117,65.8625,65.8906,7553.0
2016-03-09 14:50:00,93.83,93.84,93.7,93.71,13004.0,65.8836,65.8906,65.7923,65.7993,13004.0
2016-03-09 14:55:00,93.71,93.71,93.67,93.69,6320.0,65.7993,65.7993,65.7712,65.7853,6320.0
2016-03-09 15:00:00,93.68,93.72,93.66,93.68,8879.0,65.7783,65.8063,65.7642,65.7783,8879.0
2016-03-09 15:05:00,93.69,93.7,93.59,93.6,8865.0,65.7853,65.7923,65.7151,65.7221,8865.0
2016-03-09 15:10:00,93.6,93.61,93.48,93.5,8393.0,65.7221,65.7291,65.6378,65.6519,8393.0
2016-03-09 15:15:00,93.48,93.53,93.43,93.43,9837.0,65.6378,65.6729,65.6027,65.6027,9837.0
2016-03-09 15:20:00,93.43,93.52,93.43,93.47,10480.0,65.6027,65.6659,65.6027,65.6308,10480.0
2016-03-09 15:25:00,93.46,93.63,93.46,93.63,8795.0,65.6238,65.7432,65.6238,65.7432,8795.0
2016-03-09 15:30:00,93.62,93.75,93.57,93.72,17061.0,65.7361,65.8274,65.701,65.8063,17061.0
2016-03-09 15:35:00,93.7,93.73,93.63,93.67,14635.0,65.7923,65.8134,65.7432,65.7712,14635.0
2016-03-09 15:40:00,93.67,93.78,93.6,93.77,23300.0,65.7712,65.8485,65.7221,65.8415,23300.0
2016-03-09 15:45:00,93.77,93.77,93.67,93.69,21073.0,65.8415,65.8415,65.7712,65.7853,21073.0
2016-03-09 15:50:00,93.69,93.76,93.67,93.76,34794.0,65.7853,65.8344,65.7712,65.8344,34794.0
2016-03-09 15:55:00,93.76,93.92,93.68,93.9,69106.0,65.8344,65.9468,65.7783,65.9327,69106.0
2016-03-10 09:30:00,94.44,94.44,93.8,93.83,34551.0,66.3119,66.3119,65.8625,65.8836,34551.0
2016-03-10 09:35:00,93.88,93.96,93.62,93.96,17793.0,65.9187,65.9749,65.7361,65.9749,17793.0
2016-03-10 09:40:00,94.01,94.01,93.56,93.67,15256.0,66.01,66.01,65.694,65.7712,15256.0
2016-03-10 09:45:00,93.68,93.84,93.5,93.65,12233.0,65.7783,65.8906,65.6519,65.7572,12233.0
2016-03-10 09:50:00,93.65,93.78,93.55,93.67,12125.0,65.7572,65.8485,65.687,65.7712,12125.0
2016-03-10 09:55:00,93.67,93.85,93.62,93.83,7440.0,65.7712,65.8976,65.7361,65.8836,7440.0
2016-03-10 10:00:00,93.83,93.84,93.7,93.82,8233.0,65.8836,65.8906,65.7923,65.8766,8233.0
2016-03-10 10:05:00,93.76,93.77,93.58,93.64,6075.0,65.8344,65.8415,65.708,65.7502,6075.0
2016-03-10 10:10:00,93.66,93.75,93.54,93.71,7267.0,65.7642,65.8274,65.68,65.7993,7267.0
2016-03-10 10:15:00,93.77,93.8,93.63,93.64,3426.0,65.8415,65.8625,65.7432,65.7502,3426.0
2016-03-10 10:20:00,93.66,94.01,93.66,93.95,6249.0,65.7642,66.01,65.7642,65.9678,6249.0
2016-03-10 10:25:00,93.83,93.97,93.81,93.89,3564.0,65.8836,65.9819,65.8695,65.9257,3564.0
2016-03-10 10:30:00,93.87,93.91,93.64,93.64,8974.0,65.9117,65.9398,65.7502,65.7502,8974.0
2016-03-10 10:35:00,93.7,93.77,93.59,93.72,12470.0,65.7923,65.8415,65.7151,65.8063,12470.0
2016-03-10 10:40:00,93.67,93.88,93.62,93.88,10247.0,65.7712,65.9187,65.7361,65.9187,10247.0
2016-03-10 10:45:00,93.91,94.08,93.89,94.02,10576.0,65.9398,66.0591,65.9257,66.017,10576.0
2016-03-10 10:50:00,94.01,94.29,94.01,94.15,13504.0,66.01,66.2066,66.01,66.1083,13504.0
2016-03-10 10:55:00,94.11,94.11,93.75,93.81,8016.0,66.0802,66.0802,65.8274,65.8695,8016.0
2016-03-10 11:00:00,93.84,93.84,93.38,93.45,3842.0,65.8906,65.8906,65.5676,65.6168,3842.0
2016-03-10 11:05:00,93.45,93.66,93.39,93.64,7508.0,65.6168,65.7642,65.5746,65.7502,7508.0
2016-03-10 11:10:00,93.68,93.86,93.62,93.71,8987.0,65.7783,65.9046,65.7361,65.7993,8987.0
2016-03-10 11:15:00,93.7,93.77,93.63,93.65,13000.0,65.7923,65.8415,65.7432,65.7572,13000.0
2016-03-10 11:20:00,93.64,93.68,93.45,93.61,13375.0,65.7502,65.7783,65.6168,65.7291,13375.0
2016-03-10 11:25:00,93.6,93.68,93.5,93.56,19970.0,65.7221,65.7783,65.6519,65.694,19970.0
2016-03-10 11:30:00,93.53,93.53,93.3,93.33,6559.0,65.6729,65.6729,65.5114,65.5325,6559.0
2016-03-10 11:35:00,93.33,93.38,93.21,93.24,10710.0,65.5325,65.5676,65.4482,65.4693,10710.0
2016-03-10 11:40:00,93.26,93.32,93.21,93.22,6563.0,65.4834,65.5255,65.4482,65.4553,6563.0
2016-03-10 11:45:00,93.21,93.33,93.19,93.22,3859.0,65.4482,65.5325,65.4342,65.4553,3859.0
2016-03-10 11:50:00,93.2,93.22,93.14,93.16,6933.0,65.4412,65.4553,65.3991,65.4131,6933.0
2016-03-10 11:55:00,93.17,93.22,93.1,93.13,4819.0,65.4202,65.4553,65.371,65.3921,4819.0
2016-03-10 12:00:00,93.1,93.31,93.08,93.28,4125.0,65.371,65.5185,65.357,65.4974,4125.0
2016-03-10 12:05:00,93.27,93.31,93.18,93.29,8378.0,65.4904,65.5185,65.4272,65.5044,8378.0
2016-03-10 12:10:00,93.25,93.35,93.25,93.35,9100.0,65.4763,65.5465,65.4763,65.5465,9100.0
2016-03-10 12:15:00,93.3,93.3,93.18,93.18,5728.0,65.5114,65.5114,65.4272,65.4272,5728.0
2016-03-10 12:20:00,93.12,93.17,92.78,92.78,7764.0,65.385,65.4202,65.1463,65.1463,7764.0
2016-03-10 12:25:00,92.81,92.93,92.8,92.83,4127.0,65.1674,65.2516,65.1604,65.1814,4127.0
2016-03-10 12:30:00,92.83,92.85,92.72,92.81,7180.0,65.1814,65.1955,65.1042,65.1674,7180.0
2016-03-10 12:35:00,92.83,92.83,92.62,92.66,5500.0,65.1814,65.1814,65.034,65.0621,5500.0
2016-03-10 12:40:00,92.63,92.77,92.62,92.64,5153.0,65.041,65.1393,65.034,65.048,5153.0
2016-03-10 12:45:00,92.54,92.69,92.52,92.63,5900.0,64.9778,65.0831,64.9638,65.041,5900.0
2016-03-10 12:50:00,92.66,92.75,92.63,92.66,5947.0,65.0621,65.1253,65.041,65.0621,5947.0
2016-03-10 12:55:00,92.65,92.89,92.62,92.89,14340.0,65.055,65.2236,65.034,65.2236,14340.0
2016-03-10 13:00:00,92.85,92.95,92.77,92.79,13281.0,65.1955,65.2657,65.1393,65.1533,13281.0
2016-03-10 13:05:00,92.8,92.84,92.62,92.81,12855.0,65.1604,65.1884,65.034,65.1674,12855.0
2016-03-10 13:10:00,92.8,92.9,92.76,92.78,8933.0,65.1604,65.2306,65.1323,65.1463,8933.0
2016-03-10 13:15:00,92.79,92.93,92.79,92.93,7933.0,65.1533,65.2516,65.1533,65.2516,7933.0
2016-03-10 13:20:00,92.91,92.97,92.82,92.87,5424.0,65.2376,65.2797,65.1744,65.2095,5424.0
2016-03-10 13:25:00,92.85,93.15,92.84,93.13,12330.0,65.1955,65.4061,65.1884,65.3921,12330.0
2016-03-10 13:30:00,93.1,93.25,93.06,93.06,13851.0,65.371,65.4763,65.3429,65.3429,13851.0
2016-03-10 13:35:00,93.06,93.08,92.96,93.02,4484.0,65.3429,65.357,65.2727,65.3148,4484.0
2016-03-10 13:40:00,92.99,92.99,92.83,92.9,4802.0,65.2938,65.2938,65.1814,65.2306,4802.0
2016-03-10 13:45:00,92.92,92.93,92.82,92.84,5400.0,65.2446,65.2516,65.1744,65.1884,5400.0
2016-03-10 13:50:00,92.87,93.24,92.87,93.24,18047.0,65.2095,65.4693,65.2095,65.4693,18047.0
2016-03-10 13:55:00,93.25,93.29,93.13,93.19,5914.0,65.4763,65.5044,65.3921,65.4342,5914.0
2016-03-10 14:00:00,93.21,93.29,93.17,93.21,5613.0,65.4482,65.5044,65.4202,65.4482,5613.0
2016-03-10 14:05:00,93.23,93.24,93.09,93.13,5200.0,65.4623,65.4693,65.364,65.3921,5200.0
2016-03-10 14:10:00,93.14,93.15,93.05,93.06,5107.0,65.3991,65.4061,65.3359,65.3429,5107.0
2016-03-10 14:15:00,93.08,93.26,93.06,93.21,12521.0,65.357,65.4834,65.3429,65.4482,12521.0
2016-03-10 14:20:00,93.2,93.46,93.17,93.46,13554.0,65.4412,65.6238,65.4202,65.6238,13554.0
2016-03-10 14:25:00,93.43,93.49,93.29,93.42,12438.0,65.6027,65.6448,65.5044,65.5957,12438.0
2016-03-10 14:30:00,93.42,93.46,93.3,93.39,9006.0,65.5957,65.6238,65.5114,65.5746,9006.0
2016-03-10 14:35:00,93.38,93.41,93.27,93.28,11761.0,65.5676,65.5887,65.4904,65.4974,11761.0
2016-03-10 14:40:00,93.32,93.53,93.32,93.5,16804.0,65.5255,65.6729,65.5255,65.6519,16804.0
2016-03-10 14:45:00,93.48,93.62,93.43,93.57,13717.0,65.6378,65.7361,65.6027,65.701,13717.0
2016-03-10 14:50:00,93.57,93.61,93.49,93.52,10995.0,65.701,65.7291,65.6448,65.6659,10995.0
2016-03-10 14:55:00,93.55,93.59,93.5,93.52,8078.0,65.687,65.7151,65.6519,65.6659,8078.0
2016-03-10 15:00:00,93.53,93.56,93.39,93.39,12913.0,65.6729,65.694,65.5746,65.5746,12913.0
2016-03-10 15:05:00,93.37,93.43,93.29,93.37,8321.0,65.5606,65.6027,65.5044,65.5606,8321.0
2016-03-10 15:10:00,93.35,93.58,93.33,93.56,10800.0,65.5465,65.708,65.5325,65.694,10800.0
2016-03-10 15:15:00,93.52,93.67,93.51,93.51,9598.0,65.6659,65.7712,65.6589,65.6589,9598.0
2016-03-10 15:20:00,93.51,93.64,93.45,93.57,9671.0,65.6589,65.7502,65.6168,65.701,9671.0
2016-03-10 15:25:00,93.59,93.84,93.56,93.79,13339.0,65.7151,65.8906,65.694,65.8555,13339.0
2016-03-10 15:30:00,93.76,93.85,93.75,93.81,11476.0,65.8344,65.8976,65.8274,65.8695,11476.0
2016-03-10 15:35:00,93.84,93.84,93.65,93.65,12401.0,65.8906,65.8906,65.7572,65.7572,12401.0
2016-03-10 15:40:00,93.67,93.69,93.53,93.57,15301.0,65.7712,65.7853,65.6729,65.701,15301.0
2016-03-10 15:45:00,93.6,93.61,93.5,93.5,13946.0,65.7221,65.7291,65.6519,65.6519,13946.0
2016-03-10 15:50:00,93.51,93.64,93.51,93.62,24100.0,65.6589,65.7502,65.6589,65.7361,24100.0
2016-03-10 15:55:00,93.65,93.74,93.55,93.74,70451.0,65.7572,65.8204,65.687,65.8204,70451.0
2016-03-11 09:30:00,93.93,94.08,93.53,94.08,21421.0,65.9538,66.0591,65.6729,66.0591,21421.0
2016-03-11 09:35:00,94.0,94.23,93.99,94.17,30704.0,66.0029,66.1644,65.9959,66.1223,30704.0
2016-03-11 09:40:00,94.17,94.66,94.16,94.63,15801.0,66.1223,66.4664,66.1153,66.4453,15801.0
2016-03-11 09:45:00,94.56,94.61,94.28,94.31,13115.0,66.3962,66.4313,66.1996,66.2206,13115.0
2016-03-11 09:50:00,94.26,94.46,94.24,94.46,7422.0,66.1855,66.3259,66.1715,66.3259,7422.0
2016-03-11 09:55:00,94.42,94.65,94.35,94.59,9478.0,66.2979,66.4594,66.2487,66.4172,9478.0
2016-03-11 10:00:00,94.6,94.81,94.48,94.5,25448.0,66.4242,66.5717,66.34,66.354,25448.0
2016-03-11 10:05:00,94.53,94.53,94.1,94.11,10625.0,66.3751,66.3751,66.0732,66.0802,10625.0
2016-03-11 10:10:00,94.13,94.23,93.97,94.23,22532.0,66.0942,66.1644,65.9819,66.1644,22532.0
2016-03-11 10:15:00,94.2,94.22,94.06,94.21,17125.0,66.1434,66.1574,66.0451,66.1504,17125.0
2016-03-11 10:20:00,94.21,94.42,94.18,94.4,39506.0,66.1504,66.2979,66.1293,66.2838,39506.0
2016-03-11 10:25:00,94.39,94.42,93.97,93.98,67971.0,66.2768,66.2979,65.9819,65.9889,67971.0
2016-03-11 10:30:00,93.97,94.4,93.95,94.37,38984.0,65.9819,66.2838,65.9678,66.2627,38984.0
2016-03-11 10:35:00,94.37,94.64,94.28,94.46,15345.0,66.2627,66.4523,66.1996,66.3259,15345.0
2016-03-11 10:40:00,94.46,94.61,94.42,94.56,12729.0,66.3259,66.4313,66.2979,66.3962,12729.0
2016-03-11 10:45:00,94.54,94.79,94.52,94.58,12767.0,66.3821,66.5577,66.3681,66.4102,12767.0
2016-03-11 10:50:00,94.6,94.77,94.58,94.77,6071.0,66.4242,66.5436,66.4102,66.5436,6071.0
2016-03-11 10:55:00,94.8,94.84,94.68,94.78,6856.0,66.5647,66.5928,66.4804,66.5506,6856.0
2016-03-11 11:00:00,94.74,94.84,94.72,94.78,10943.0,66.5225,66.5928,66.5085,66.5506,10943.0
2016-03-11 11:05:00,94.8,94.92,94.78,94.85,12636.0,66.5647,66.6489,66.5506,66.5998,12636.0
2016-03-11 11:10:00,94.83,94.98,94.83,94.98,11048.0,66.5857,66.6911,66.5857,66.6911,11048.0
2016-03-11 11:15:00,94.97,95.08,94.95,95.04,12692.0,66.684,66.7613,66.67,66.7332,12692.0
2016-03-11 11:20:00,94.96,94.96,94.79,94.81,9953.0,66.677,66.677,66.5577,66.5717,9953.0
2016-03-11 11:25:00,94.83,94.9,94.78,94.81,8125.0,66.5857,66.6349,66.5506,66.5717,8125.0
2016-03-11 11:30:00,94.82,94.82,94.68,94.75,10169.0,66.5787,66.5787,66.4804,66.5296,10169.0
2016-03-11 11:35:00,94.73,94.77,94.62,94.73,10980.0,66.5155,66.5436,66.4383,66.5155,10980.0
2016-03-11 11:40:00,94.73,94.76,94.53,94.59,14694.0,66.5155,66.5366,66.3751,66.4172,14694.0
2016-03-11 11:45:00,94.62,94.62,94.47,94.55,20220.0,66.4383,66.4383,66.333,66.3891,20220.0
2016-03-11 11:50:00,94.55,94.55,94.39,94.48,10915.0,66.3891,66.3891,66.2768,66.34,10915.0
2016-03-11 11:55:00,94.47,94.6,94.46,94.53,8858.0,66.333,66.4242,66.3259,66.3751,8858.0
2016-03-11 12:00:00,94.56,94.57,94.36,94.46,8700.0,66.3962,66.4032,66.2557,66.3259,8700.0
2016-03-11 12:05:00,94.46,94.52,94.39,94.47,4825.0,66.3259,66.3681,66.2768,66.333,4825.0
2016-03-11 12:10:00,94.48,94.52,94.41,94.45,7091.0,66.34,66.3681,66.2908,66.3189,7091.0
2016-03-11 12:15:00,94.43,94.46,94.33,94.46,8948.0,66.3049,66.3259,66.2347,66.3259,8948.0
2016-03-11 12:20:00,94.48,94.54,94.42,94.46,9101.0,66.34,66.3821,66.2979,66.3259,9101.0
2016-03-11 12:25:00,94.43,94.49,94.38,94.48,10448.0,66.3049,66.347,66.2698,66.34,10448.0
2016-03-11 12:30:00,94.48,94.58,94.46,94.53,10900.0,66.34,66.4102,66.3259,66.3751,10900.0
2016-03-11 12:35:00,94.52,94.55,94.47,94.54,14482.0,66.3681,66.3891,66.333,66.3821,14482.0
2016-03-11 12:40:00,94.56,94.6,94.49,94.51,14230.0,66.3962,66.4242,66.347,66.3611,14230.0
2016-03-11 12:45:00,94.48,94.51,94.43,94.47,9000.0,66.34,66.3611,66.3049,66.333,9000.0
2016-03-11 12:50:00,94.5,94.53,94.46,94.48,5218.0,66.354,66.3751,66.3259,66.34,5218.0
2016-03-11 12:55:00,94.5,94.56,94.46,94.51,9681.0,66.354,66.3962,66.3259,66.3611,9681.0
2016-03-11 13:00:00,94.52,94.52,94.42,94.48,5101.0,66.3681,66.3681,66.2979,66.34,5101.0
2016-03-11 13:05:00,94.47,94.48,94.32,94.37,5906.0,66.333,66.34,66.2276,66.2627,5906.0
2016-03-11 13:10:00,94.34,94.35,94.22,94.22,6461.0,66.2417,66.2487,66.1574,66.1574,6461.0
2016-03-11 13:15:00,94.23,94.26,94.17,94.25,7119.0,66.1644,66.1855,66.1223,66.1785,7119.0
2016-03-11 13:20:00,94.24,94.24,94.16,94.22,4730.0,66.1715,66.1715,66.1153,66.1574,4730.0
2016-03-11 13:25:00,94.21,94.27,94.21,94.25,3798.0,66.1504,66.1925,66.1504,66.1785,3798.0
2016-03-11 13:30:00,94.27,94.35,94.27,94.34,4982.0,66.1925,66.2487,66.1925,66.2417,4982.0
2016-03-11 13:35:00,94.32,94.32,94.21,94.27,5266.0,66.2276,66.2276,66.1504,66.1925,5266.0
2016-03-11 13:40:00,94.28,94.28,94.15,94.19,5048.0,66.1996,66.1996,66.1083,66.1364,5048.0
2016-03-11 13:45:00,94.15,94.17,94.05,94.14,7403.0,66.1083,66.1223,66.0381,66.1013,7403.0
2016-03-11 13:50:00,94.15,94.18,94.11,94.18,6289.0,66.1083,66.1293,66.0802,66.1293,6289.0
2016-03-11 13:55:00,94.19,94.4,94.19,94.32,19831.0,66.1364,66.2838,66.1364,66.2276,19831.0
2016-03-11 14:00:00,94.34,94.36,94.31,94.36,5600.0,66.2417,66.2557,66.2206,66.2557,5600.0
2016-03-11 14:05:00,94.37,94.39,94.3,94.31,5374.0,66.2627,66.2768,66.2136,66.2206,5374.0
2016-03-11 14:10:00,94.31,94.35,94.23,94.23,7603.0,66.2206,66.2487,66.1644,66.1644,7603.0
2016-03-11 14:15:00,94.21,94.22,94.16,94.19,6082.0,66.1504,66.1574,66.1153,66.1364,6082.0
2016-03-11 14:20:00,94.18,94.26,94.15,94.25,8120.0,66.1293,66.1855,66.1083,66.1785,8120.0
2016-03-11 14:25:00,94.28,94.37,94.28,94.37,5300.0,66.1996,66.2627,66.1996,66.2627,5300.0
2016-03-11 14:30:00,94.4,94.49,94.39,94.45,9271.0,66.2838,66.347,66.2768,66.3189,9271.0
2016-03-11 14:35:00,94.45,94.45,94.35,94.36,13440.0,66.3189,66.3189,66.2487,66.2557,13440.0
2016-03-11 14:40:00,94.36,94.36,94.26,94.27,6109.0,66.2557,66.2557,66.1855,66.1925,6109.0
2016-03-11 14:45:00,94.29,94.45,94.29,94.44,9699.0,66.2066,66.3189,66.2066,66.3119,9699.0
2016-03-11 14:50:00,94.43,94.44,94.35,94.44,7219.0,66.3049,66.3119,66.2487,66.3119,7219.0
2016-03-11 14:55:00,94.43,94.43,94.32,94.38,6635.0,66.3049,66.3049,66.2276,66.2698,6635.0
2016-03-11 15:00:00,94.36,94.47,94.34,94.43,8326.0,66.2557,66.333,66.2417,66.3049,8326.0
2016-03-11 15:05:00,94.41,94.61,94.41,94.61,13153.0,66.2908,66.4313,66.2908,66.4313,13153.0
2016-03-11 15:10:00,94.62,94.75,94.61,94.69,8502.0,66.4383,66.5296,66.4313,66.4874,8502.0
2016-03-11 15:15:00,94.67,94.72,94.58,94.7,13114.0,66.4734,66.5085,66.4102,66.4945,13114.0
2016-03-11 15:20:00,94.71,94.77,94.65,94.77,11195.0,66.5015,66.5436,66.4594,66.5436,11195.0
2016-03-11 15:25:00,94.76,94.82,94.68,94.68,13505.0,66.5366,66.5787,66.4804,66.4804,13505.0
2016-03-11 15:30:00,94.68,94.69,94.52,94.55,27349.0,66.4804,66.4874,66.3681,66.3891,27349.0
2016-03-11 15:35:00,94.57,94.57,94.44,94.51,20341.0,66.4032,66.4032,66.3119,66.3611,20341.0
2016-03-11 15:40:00,94.52,94.57,94.46,94.57,25280.0,66.3681,66.4032,66.3259,66.4032,25280.0
2016-03-11 15:45:00,94.58,94.6,94.53,94.58,22331.0,66.4102,66.4242,66.3751,66.4102,22331.0
2016-03-11 15:50:00,94.63,94.7,94.58,94.67,35064.0,66.4453,66.4945,66.4102,66.4734,35064.0
2016-03-11 15:55:00,94.65,94.66,94.53,94.59,86371.0,66.4594,66.4664,66.3751,66.4172,86371.0
2016-03-14 09:30:00,94.67,94.9,94.21,94.56,33074.0,66.4734,66.6349,66.1504,66.3962,33074.0
2016-03-14 09:35:00,94.56,94.73,94.37,94.58,17494.0,66.3962,66.5155,66.2627,66.4102,17494.0
2016-03-14 09:40:00,94.66,94.88,94.62,94.73,10996.0,66.4664,66.6208,66.4383,66.5155,10996.0
2016-03-14 09:45:00,94.73,95.09,94.73,95.06,27126.0,66.5155,66.7683,66.5155,66.7472,27126.0
2016-03-14 09:50:00,95.11,95.39,95.07,95.36,12952.0,66.7823,66.979,66.7543,66.9579,12952.0
2016-03-14 09:55:00,95.38,95.77,95.3,95.72,51501.0,66.9719,67.2458,66.9158,67.2107,51501.0
2016-03-14 10:00:00,95.73,95.87,95.55,95.85,34943.0,67.2177,67.316,67.0913,67.3019,34943.0
2016-03-14 10:05:00,95.83,95.83,95.61,95.65,14969.0,67.2879,67.2879,67.1334,67.1615,14969.0
2016-03-14 10:10:00,95.64,95.95,95.64,95.92,20925.0,67.1545,67.3722,67.1545,67.3511,20925.0
2016-03-14 10:15:00,95.89,96.12,95.85,96.07,27137.0,67.33,67.4915,67.3019,67.4564,27137.0
2016-03-14 10:20:00,96.08,96.2,95.95,96.04,27136.0,67.4634,67.5477,67.3722,67.4354,27136.0
2016-03-14 10:25:00,96.07,96.09,95.94,96.05,13720.0,67.4564,67.4705,67.3651,67.4424,13720.0
2016-03-14 10:30:00,96.08,96.26,96.02,96.24,18760.0,67.4634,67.5898,67.4213,67.5758,18760.0
2016-03-14 10:35:00,96.23,96.25,96.1,96.19,20005.0,67.5688,67.5828,67.4775,67.5407,20005.0
2016-03-14 10:40:00,96.15,96.17,95.9,95.96,13007.0,67.5126,67.5266,67.3371,67.3792,13007.0
2016-03-14 10:45:00,95.96,96.13,95.94,96.02,9853.0,67.3792,67.4985,67.3651,67.4213,9853.0
2016-03-14 10:50:00,95.99,96.31,95.99,96.28,24448.0,67.4002,67.6249,67.4002,67.6039,24448.0
2016-03-14 10:55:00,96.27,96.3,96.17,96.17,19480.0,67.5969,67.6179,67.5266,67.5266,19480.0
2016-03-14 11:00:00,96.17,96.21,96.01,96.07,25089.0,67.5266,67.5547,67.4143,67.4564,25089.0
2016-03-14 11:05:00,96.07,96.23,96.03,96.22,16045.0,67.4564,67.5688,67.4283,67.5617,16045.0
2016-03-14 11:10:00,96.23,96.35,96.22,96.28,19424.0,67.5688,67.653,67.5617,67.6039,19424.0
2016-03-14 11:15:00,96.3,96.44,96.3,96.37,18156.0,67.6179,67.7162,67.6179,67.6671,18156.0
2016-03-14 11:20:00,96.35,96.49,96.34,96.47,19360.0,67.653,67.7513,67.646,67.7373,19360.0
2016-03-14 11:25:00,96.47,96.59,96.44,96.56,19709.0,67.7373,67.8215,67.7162,67.8005,19709.0
2016-03-14 11:30:00,96.56,96.58,96.4,96.43,13428.0,67.8005,67.8145,67.6881,67.7092,13428.0
2016-03-14 11:35:00,96.42,96.57,96.42,96.56,16141.0,67.7022,67.8075,67.7022,67.8005,16141.0
2016-03-14 11:40:00,96.57,96.63,96.52,96.62,11671.0,67.8075,67.8496,67.7724,67.8426,11671.0
2016-03-14 11:45:00,96.64,96.65,96.58,96.6,17955.0,67.8566,67.8637,67.8145,67.8286,17955.0
2016-03-14 11:50:00,96.63,96.68,96.56,96.67,13152.0,67.8496,67.8847,67.8005,67.8777,13152.0
2016-03-14 11:55:00,96.68,96.69,96.44,96.45,29947.0,67.8847,67.8918,67.7162,67.7232,29947.0
2016-03-14 12:00:00,96.46,96.48,96.32,96.42,18006.0,67.7303,67.7443,67.632,67.7022,18006.0
2016-03-14 12:05:00,96.43,96.6,96.4,96.58,18072.0,67.7092,67.8286,67.6881,67.8145,18072.0
2016-03-14 12:10:00,96.58,96.69,96.57,96.69,10524.0,67.8145,67.8918,67.8075,67.8918,10524.0
2016-03-14 12:15:00,96.66,96.81,96.65,96.8,23211.0,67.8707,67.976,67.8637,67.969,23211.0
2016-03-14 12:20:00,96.79,96.81,96.76,96.79,13174.0,67.962,67.976,67.9409,67.962,13174.0
2016-03-14 12:25:00,96.79,96.8,96.54,96.58,13481.0,67.962,67.969,67.7864,67.8145,13481.0
2016-03-14 12:30:00,96.61,96.72,96.61,96.72,16606.0,67.8356,67.9128,67.8356,67.9128,16606.0
2016-03-14 12:35:00,96.75,96.79,96.71,96.71,15156.0,67.9339,67.962,67.9058,67.9058,15156.0
2016-03-14 12:40:00,96.73,96.74,96.58,96.58,8121.0,67.9198,67.9269,67.8145,67.8145,8121.0
2016-03-14 12:45:00,96.6,96.61,96.55,96.56,12618.0,67.8286,67.8356,67.7935,67.8005,12618.0
2016-03-14 12:50:00,96.56,96.57,96.51,96.56,11635.0,67.8005,67.8075,67.7654,67.8005,11635.0
2016-03-14 12:55:00,96.55,96.61,96.53,96.61,13526.0,67.7935,67.8356,67.7794,67.8356,13526.0
2016-03-14 13:00:00,96.61,96.63,96.52,96.55,13800.0,67.8356,67.8496,67.7724,67.7935,13800.0
2016-03-14 13:05:00,96.56,96.56,96.5,96.53,9796.0,67.8005,67.8005,67.7583,67.7794,9796.0
2016-03-14 13:10:00,96.52,96.52,96.41,96.41,10900.0,67.7724,67.7724,67.6952,67.6952,10900.0
2016-03-14 13:15:00,96.42,96.52,96.4,96.5,10576.0,67.7022,67.7724,67.6881,67.7583,10576.0
2016-03-14 13:20:00,96.52,96.58,96.49,96.52,16141.0,67.7724,67.8145,67.7513,67.7724,16141.0
2016-03-14 13:25:00,96.51,96.53,96.33,96.33,14570.0,67.7654,67.7794,67.639,67.639,14570.0
2016-03-14 13:30:00,96.34,96.39,96.31,96.32,10617.0,67.646,67.6811,67.6249,67.632,10617.0
2016-03-14 13:35:00,96.32,96.35,96.17,96.29,13535.0,67.632,67.653,67.5266,67.6109,13535.0
2016-03-14 13:40:00,96.28,96.4,96.28,96.32,22858.0,67.6039,67.6881,67.6039,67.632,22858.0
2016-03-14 13:45:00,96.31,96.33,96.28,96.31,13345.0,67.6249,67.639,67.6039,67.6249,13345.0
2016-03-14 13:50:00,96.29,96.33,96.27,96.3,11689.0,67.6109,67.639,67.5969,67.6179,11689.0
2016-03-14 13:55:00,96.29,96.35,96.23,96.25,16428.0,67.6109,67.653,67.5688,67.5828,16428.0
2016-03-14 14:00:00,96.25,96.25,96.16,96.23,18012.0,67.5828,67.5828,67.5196,67.5688,18012.0
2016-03-14 14:05:00,96.24,96.24,96.2,96.22,14545.0,67.5758,67.5758,67.5477,67.5617,14545.0
2016-03-14 14:10:00,96.21,96.24,96.17,96.21,21000.0,67.5547,67.5758,67.5266,67.5547,21000.0
2016-03-14 14:15:00,96.21,96.32,96.13,96.3,23312.0,67.5547,67.632,67.4985,67.6179,23312.0
2016-03-14 14:20:00,96.32,96.39,96.3,96.34,20591.0,67.632,67.6811,67.6179,67.646,20591.0
2016-03-14 14:25:00,96.33,96.34,96.23,96.25,17054.0,67.639,67.646,67.5688,67.5828,17054.0
2016-03-14 14:30:00,96.25,96.28,96.19,96.23,15971.0,67.5828,67.6039,67.5407,67.5688,15971.0
2016-03-14 14:35:00,96.24,96.24,96.04,96.07,23342.0,67.5758,67.5758,67.4354,67.4564,23342.0
2016-03-14 14:40:00,96.07,96.18,96.05,96.16,20202.0,67.4564,67.5337,67.4424,67.5196,20202.0
2016-03-14 14:45:00,96.17,96.27,96.16,96.23,22263.0,67.5266,67.5969,67.5196,67.5688,22263.0
2016-03-14 14:50:00,96.25,96.26,96.14,96.18,18716.0,67.5828,67.5898,67.5056,67.5337,18716.0
2016-03-14 14:55:00,96.18,96.21,96.17,96.2,16479.0,67.5337,67.5547,67.5266,67.5477,16479.0
2016-03-14 15:00:00,96.19,96.24,96.15,96.2,25645.0,67.5407,67.5758,67.5126,67.5477,25645.0
2016-03-14 15:05:00,96.2,96.37,96.18,96.37,20697.0,67.5477,67.6671,67.5337,67.6671,20697.0
2016-03-14 15:10:00,96.38,96.38,96.28,96.38,19291.0,67.6741,67.6741,67.6039,67.6741,19291.0
2016-03-14 15:15:00,96.38,96.41,96.35,96.4,28268.0,67.6741,67.6952,67.653,67.6881,28268.0
2016-03-14 15:20:00,96.4,96.44,96.29,96.42,29338.0,67.6881,67.7162,67.6109,67.7022,29338.0
2016-03-14 15:25:00,96.43,96.49,96.42,96.48,29083.0,67.7092,67.7513,67.7022,67.7443,29083.0
2016-03-14 15:30:00,96.47,96.49,96.4,96.43,37170.0,67.7373,67.7513,67.6881,67.7092,37170.0
2016-03-14 15:35:00,96.44,96.49,96.38,96.47,39973.0,67.7162,67.7513,67.6741,67.7373,39973.0
2016-03-14 15:40:00,96.47,96.51,96.45,96.45,44269.0,67.7373,67.7654,67.7232,67.7232,44269.0
2016-03-14 15:45:00,96.46,96.52,96.44,96.51,49243.0,67.7303,67.7724,67.7162,67.7654,49243.0
2016-03-14 15:50:00,96.52,96.52,96.48,96.5,46179.0,67.7724,67.7724,67.7443,67.7583,46179.0
2016-03-14 15:55:00,96.51,96.56,96.36,96.38,100747.0,67.7654,67.8005,67.66,67.6741,100747.0
2016-03-15 09:30:00,95.4,95.97,95.4,95.84,48882.0,66.986,67.3862,66.986,67.2949,48882.0
2016-03-15 09:35:00,95.88,95.92,95.7,95.9,19648.0,67.323,67.3511,67.1966,67.3371,19648.0
2016-03-15 09:40:00,95.89,96.1,95.85,96.05,17400.0,67.33,67.4775,67.3019,67.4424,17400.0
2016-03-15 09:45:00,96.0,96.41,96.0,96.41,10836.0,67.4073,67.6952,67.4073,67.6952,10836.0
2016-03-15 09:50:00,96.33,96.48,96.24,96.41,62450.0,67.639,67.7443,67.5758,67.6952,62450.0
2016-03-15 09:55:00,96.42,96.49,96.32,96.43,33216.0,67.7022,67.7513,67.632,67.7092,33216.0
2016-03-15 10:00:00,96.45,96.69,96.43,96.62,32120.0,67.7232,67.8918,67.7092,67.8426,32120.0
2016-03-15 10:05:00,96.62,96.77,96.62,96.71,32898.0,67.8426,67.9479,67.8426,67.9058,32898.0
2016-03-15 10:10:00,96.71,96.91,96.69,96.83,67484.0,67.9058,68.0462,67.8918,67.9901,67484.0
2016-03-15 10:15:00,96.85,97.08,96.85,97.0,42234.0,68.0041,68.1656,68.0041,68.1094,42234.0
2016-03-15 10:20:00,97.01,97.22,97.0,97.2,85464.0,68.1164,68.2639,68.1094,68.2499,85464.0
2016-03-15 10:25:00,97.15,97.46,97.1,97.46,79176.0,68.2148,68.4324,68.1796,68.4324,79176.0
2016-03-15 10:30:00,97.47,97.74,97.41,97.71,106306.0,68.4394,68.629,68.3973,68.608,106306.0
2016-03-15 10:35:00,97.71,97.74,97.41,97.46,77036.0,68.608,68.629,68.3973,68.4324,77036.0
2016-03-15 10:40:00,97.46,97.62,97.37,97.47,31422.0,68.4324,68.5448,68.3692,68.4394,31422.0
2016-03-15 10:45:00,97.47,97.47,97.27,97.31,49584.0,68.4394,68.4394,68.299,68.3271,49584.0
2016-03-15 10:50:00,97.33,97.33,96.95,97.07,40806.0,68.3411,68.3411,68.0743,68.1586,40806.0
2016-03-15 10:55:00,97.05,97.22,97.05,97.22,18502.0,68.1445,68.2639,68.1445,68.2639,18502.0
2016-03-15 11:00:00,97.23,97.37,97.2,97.23,54034.0,68.2709,68.3692,68.2499,68.2709,54034.0
2016-03-15 11:05:00,97.18,97.18,96.99,97.14,41336.0,68.2358,68.2358,68.1024,68.2077,41336.0
2016-03-15 11:10:00,97.19,97.32,97.15,97.27,25716.0,68.2428,68.3341,68.2148,68.299,25716.0
2016-03-15 11:15:00,97.27,97.32,97.04,97.08,39310.0,68.299,68.3341,68.1375,68.1656,39310.0
2016-03-15 11:20:00,97.08,97.28,97.08,97.13,19200.0,68.1656,68.306,68.1656,68.2007,19200.0
2016-03-15 11:25:00,97.14,97.27,97.14,97.22,21020.0,68.2077,68.299,68.2077,68.2639,21020.0
2016-03-15 11:30:00,97.22,97.27,97.05,97.05,24760.0,68.2639,68.299,68.1445,68.1445,24760.0
2016-03-15 11:35:00,97.06,97.06,96.97,97.01,32510.0,68.1516,68.1516,68.0884,68.1164,32510.0
2016-03-15 11:40:00,97.04,97.04,96.96,96.96,25718.0,68.1375,68.1375,68.0813,68.0813,25718.0
2016-03-15 11:45:00,96.96,96.98,96.81,96.86,31490.0,68.0813,68.0954,67.976,68.0111,31490.0
2016-03-15 11:50:00,96.86,97.0,96.82,96.92,47962.0,68.0111,68.1094,67.983,68.0533,47962.0
2016-03-15 11:55:00,96.92,96.93,96.65,96.65,22648.0,68.0533,68.0603,67.8637,67.8637,22648.0
2016-03-15 12:00:00,96.66,96.74,96.65,96.66,25118.0,67.8707,67.9269,67.8637,67.8707,25118.0
2016-03-15 12:05:00,96.67,96.67,96.51,96.55,18000.0,67.8777,67.8777,67.7654,67.7935,18000.0
2016-03-15 12:10:00,96.54,96.57,96.52,96.52,11700.0,67.7864,67.8075,67.7724,67.7724,11700.0
2016-03-15 12:15:00,96.5,96.61,96.45,96.54,18366.0,67.7583,67.8356,67.7232,67.7864,18366.0
2016-03-15 12:20:00,96.58,96.76,96.58,96.61,15940.0,67.8145,67.9409,67.8145,67.8356,15940.0
2016-03-15 12:25:00,96.6,96.76,96.58,96.7,23438.0,67.8286,67.9409,67.8145,67.8988,23438.0
2016-03-15 12:30:00,96.71,96.71,96.51,96.56,31398.0,67.9058,67.9058,67.7654,67.8005,31398.0
2016-03-15 12:35:00,96.59,96.66,96.55,96.59,22760.0,67.8215,67.8707,67.7935,67.8215,22760.0
2016-03-15 12:40:00,96.6,96.64,96.49,96.49,13116.0,67.8286,67.8566,67.7513,67.7513,13116.0
2016-03-15 12:45:00,96.52,96.6,96.5,96.59,17874.0,67.7724,67.8286,67.7583,67.8215,17874.0
2016-03-15 12:50:00,96.6,96.6,96.52,96.57,8900.0,67.8286,67.8286,67.7724,67.8075,8900.0
2016-03-15 12:55:00,96.58,96.67,96.58,96.67,19114.0,67.8145,67.8777,67.8145,67.8777,19114.0
2016-03-15 13:00:00,96.67,96.67,96.56,96.62,11704.0,67.8777,67.8777,67.8005,67.8426,11704.0
2016-03-15 13:05:00,96.62,96.62,96.54,96.55,10400.0,67.8426,67.8426,67.7864,67.7935,10400.0
2016-03-15 13:10:00,96.57,96.57,96.41,96.41,30850.0,67.8075,67.8075,67.6952,67.6952,30850.0
2016-03-15 13:15:00,96.41,96.44,96.4,96.43,13608.0,67.6952,67.7162,67.6881,67.7092,13608.0
2016-03-15 13:20:00,96.43,96.53,96.42,96.45,23000.0,67.7092,67.7794,67.7022,67.7232,23000.0
2016-03-15 13:25:00,96.43,96.48,96.41,96.46,22260.0,67.7092,67.7443,67.6952,67.7303,22260.0
2016-03-15 13:30:00,96.47,96.65,96.47,96.63,18014.0,67.7373,67.8637,67.7373,67.8496,18014.0
2016-03-15 13:35:00,96.65,96.72,96.61,96.65,30226.0,67.8637,67.9128,67.8356,67.8637,30226.0
2016-03-15 13:40:00,96.68,96.73,96.66,96.73,11600.0,67.8847,67.9198,67.8707,67.9198,11600.0
2016-03-15 13:45:00,96.75,96.75,96.6,96.66,13050.0,67.9339,67.9339,67.8286,67.8707,13050.0
2016-03-15 13:50:00,96.68,96.71,96.63,96.71,23940.0,67.8847,67.9058,67.8496,67.9058,23940.0
2016-03-15 13:55:00,96.71,96.74,96.65,96.65,18892.0,67.9058,67.9269,67.8637,67.8637,18892.0
2016-03-15 14:00:00,96.67,96.67,96.53,96.54,18010.0,67.8777,67.8777,67.7794,67.7864,18010.0
2016-03-15 14:05:00,96.55,96.57,96.44,96.47,22718.0,67.7935,67.8075,67.7162,67.7373,22718.0
2016-03-15 14:10:00,96.47,96.59,96.46,96.59,23372.0,67.7373,67.8215,67.7303,67.8215,23372.0
2016-03-15 14:15:00,96.59,96.61,96.52,96.53,12932.0,67.8215,67.8356,67.7724,67.7794,12932.0
2016-03-15 14:20:00,96.53,96.66,96.53,96.63,20000.0,67.7794,67.8707,67.7794,67.8496,20000.0
2016-03-15 14:25:00,96.62,96.63,96.5,96.52,10000.0,67.8426,67.8496,67.7583,67.7724,10000.0
2016-03-15 14:30:00,96.5,96.63,96.48,96.63,41040.0,67.7583,67.8496,67.7443,67.8496,41040.0
2016-03-15 14:35:00,96.63,96.76,96.63,96.75,32606.0,67.8496,67.9409,67.8496,67.9339,32606.0
2016-03-15 14:40:00,96.74,96.79,96.69,96.7,26954.0,67.9269,67.962,67.8918,67.8988,26954.0
2016-03-15 14:45:00,96.69,96.69,96.46,96.53,27658.0,67.8918,67.8918,67.7303,67.7794,27658.0
2016-03-15 14:50:00,96.55,96.59,96.5,96.56,25054.0,67.7935,67.8215,67.7583,67.8005,25054.0
2016-03-15 14:55:00,96.56,96.58,96.51,96.55,15582.0,67.8005,67.8145,67.7654,67.7935,15582.0
2016-03-15 15:00:00,96.56,96.69,96.55,96.69,37440.0,67.8005,67.8918,67.7935,67.8918,37440.0
2016-03-15 15:05:00,96.68,96.72,96.68,96.68,27304.0,67.8847,67.9128,67.8847,67.8847,27304.0
2016-03-15 15:10:00,96.67,96.78,96.61,96.77,22752.0,67.8777,67.955,67.8356,67.9479,22752.0
2016-03-15 15:15:00,96.78,96.9,96.78,96.87,35840.0,67.955,68.0392,67.955,68.0181,35840.0
2016-03-15 15:20:00,96.89,96.98,96.82,96.85,34220.0,68.0322,68.0954,67.983,68.0041,34220.0
2016-03-15 15:25:00,96.85,96.88,96.8,96.85,36348.0,68.0041,68.0252,67.969,68.0041,36348.0
2016-03-15 15:30:00,96.86,96.91,96.81,96.88,40612.0,68.0111,68.0462,67.976,68.0252,40612.0
2016-03-15 15:35:00,96.87,96.9,96.76,96.78,47480.0,68.0181,68.0392,67.9409,67.955,47480.0
2016-03-15 15:40:00,96.78,96.88,96.78,96.83,40522.0,67.955,68.0252,67.955,67.9901,40522.0
2016-03-15 15:45:00,96.82,96.83,96.71,96.76,66822.0,67.983,67.9901,67.9058,67.9409,66822.0
2016-03-15 15:50:00,96.75,96.75,96.67,96.73,99918.0,67.9339,67.9339,67.8777,67.9198,99918.0
2016-03-15 15:55:00,96.73,96.74,96.66,96.71,226002.0,67.9198,67.9269,67.8707,67.9058,226002.0
2016-03-16 09:30:00,96.09,96.48,95.78,96.08,50462.0,67.4705,67.7443,67.2528,67.4634,50462.0
2016-03-16 09:35:00,96.1,96.94,96.1,96.55,26209.0,67.4775,68.0673,67.4775,67.7935,26209.0
2016-03-16 09:40:00,96.59,96.66,96.14,96.18,18810.0,67.8215,67.8707,67.5056,67.5337,18810.0
2016-03-16 09:45:00,96.26,96.55,96.25,96.34,10855.0,67.5898,67.7935,67.5828,67.646,10855.0
2016-03-16 09:50:00,96.33,96.42,96.11,96.32,12643.0,67.639,67.7022,67.4845,67.632,12643.0
2016-03-16 09:55:00,96.29,96.56,96.26,96.56,7800.0,67.6109,67.8005,67.5898,67.8005,7800.0
2016-03-16 10:00:00,96.59,96.63,96.48,96.62,19509.0,67.8215,67.8496,67.7443,67.8426,19509.0
2016-03-16 10:05:00,96.59,96.62,96.42,96.48,18866.0,67.8215,67.8426,67.7022,67.7443,18866.0
2016-03-16 10:10:00,96.49,96.62,96.47,96.62,14994.0,67.7513,67.8426,67.7373,67.8426,14994.0
2016-03-16 10:15:00,96.65,96.68,96.56,96.58,12902.0,67.8637,67.8847,67.8005,67.8145,12902.0
2016-03-16 10:20:00,96.54,96.55,96.37,96.37,15875.0,67.7864,67.7935,67.6671,67.6671,15875.0
2016-03-16 10:25:00,96.36,96.5,96.33,96.5,8375.0,67.66,67.7583,67.639,67.7583,8375.0
2016-03-16 10:30:00,96.54,96.56,96.13,96.15,20052.0,67.7864,67.8005,67.4985,67.5126,20052.0
2016-03-16 10:35:00,96.14,96.42,96.13,96.39,11370.0,67.5056,67.7022,67.4985,67.6811,11370.0
2016-03-16 10:40:00,96.4,96.42,96.33,96.38,9200.0,67.6881,67.7022,67.639,67.6741,9200.0
2016-03-16 10:45:00,96.36,96.43,96.19,96.4,26421.0,67.66,67.7092,67.5407,67.6881,26421.0
2016-03-16 10:50:00,96.4,96.47,96.32,96.43,18866.0,67.6881,67.7373,67.632,67.7092,18866.0
2016-03-16 10:55:00,96.42,96.66,96.38,96.53,68413.0,67.7022,67.8707,67.6741,67.7794,68413.0
2016-03-16 11:00:00,96.51,96.56,96.39,96.43,21510.0,67.7654,67.8005,67.6811,67.7092,21510.0
2016-03-16 11:05:00,96.41,96.55,96.38,96.52,9087.0,67.6952,67.7935,67.6741,67.7724,9087.0
2016-03-16 11:10:00,96.51,96.72,96.51,96.7,17200.0,67.7654,67.9128,67.7654,67.8988,17200.0
2016-03-16 11:15:00,96.7,96.75,96.6,96.66,23419.0,67.8988,67.9339,67.8286,67.8707,23419.0
2016-03-16 11:20:00,96.62,96.74,96.62,96.72,10033.0,67.8426,67.9269,67.8426,67.9128,10033.0
2016-03-16 11:25:00,96.72,96.73,96.44,96.53,15774.0,67.9128,67.9198,67.7162,67.7794,15774.0
2016-03-16 11:30:00,96.56,96.68,96.51,96.67,16121.0,67.8005,67.8847,67.7654,67.8777,16121.0
2016-03-16 11:35:00,96.67,96.71,96.48,96.53,13769.0,67.8777,67.9058,67.7443,67.7794,13769.0
2016-03-16 11:40:00,96.53,96.66,96.43,96.66,12062.0,67.7794,67.8707,67.7092,67.8707,12062.0
2016-03-16 11:45:00,96.66,96.72,96.53,96.58,9057.0,67.8707,67.9128,67.7794,67.8145,9057.0
2016-03-16 11:50:00,96.53,96.7,96.53,96.65,17400.0,67.7794,67.8988,67.7794,67.8637,17400.0
2016-03-16 11:55:00,96.65,96.67,96.51,96.63,10534.0,67.8637,67.8777,67.7654,67.8496,10534.0
2016-03-16 12:00:00,96.62,96.66,96.52,96.61,17260.0,67.8426,67.8707,67.7724,67.8356,17260.0
2016-03-16 12:05:00,96.61,96.67,96.56,96.56,14223.0,67.8356,67.8777,67.8005,67.8005,14223.0
2016-03-16 12:10:00,96.56,96.68,96.56,96.62,9153.0,67.8005,67.8847,67.8005,67.8426,9153.0
2016-03-16 12:15:00,96.63,96.8,96.62,96.77,7231.0,67.8496,67.969,67.8426,67.9479,7231.0
2016-03-16 12:20:00,96.75,96.82,96.74,96.75,10651.0,67.9339,67.983,67.9269,67.9339,10651.0
2016-03-16 12:25:00,96.77,96.8,96.59,96.59,12016.0,67.9479,67.969,67.8215,67.8215,12016.0
2016-03-16 12:30:00,96.57,96.71,96.57,96.71,5214.0,67.8075,67.9058,67.8075,67.9058,5214.0
2016-03-16 12:35:00,96.69,96.71,96.58,96.71,15852.0,67.8918,67.9058,67.8145,67.9058,15852.0
2016-03-16 12:40:00,96.7,96.72,96.43,96.43,6900.0,67.8988,67.9128,67.7092,67.7092,6900.0
2016-03-16 12:45:00,96.48,96.5,96.37,96.38,6625.0,67.7443,67.7583,67.6671,67.6741,6625.0
2016-03-16 12:50:00,96.37,96.48,96.35,96.48,4539.0,67.6671,67.7443,67.653,67.7443,4539.0
2016-03-16 12:55:00,96.45,96.59,96.45,96.55,8641.0,67.7232,67.8215,67.7232,67.7935,8641.0
2016-03-16 13:00:00,96.57,96.57,96.45,96.52,11650.0,67.8075,67.8075,67.7232,67.7724,11650.0
2016-03-16 13:05:00,96.51,96.54,96.42,96.51,7019.0,67.7654,67.7864,67.7022,67.7654,7019.0
2016-03-16 13:10:00,96.5,96.51,96.4,96.41,5100.0,67.7583,67.7654,67.6881,67.6952,5100.0
2016-03-16 13:15:00,96.45,96.58,96.38,96.55,7708.0,67.7232,67.8145,67.6741,67.7935,7708.0
2016-03-16 13:20:00,96.58,96.66,96.54,96.66,9700.0,67.8145,67.8707,67.7864,67.8707,9700.0
2016-03-16 13:25:00,96.67,96.67,96.48,96.53,8900.0,67.8777,67.8777,67.7443,67.7794,8900.0
2016-03-16 13:30:00,96.51,96.68,96.5,96.65,12001.0,67.7654,67.8847,67.7583,67.8637,12001.0
2016-03-16 13:35:00,96.63,96.68,96.59,96.67,11163.0,67.8496,67.8847,67.8215,67.8777,11163.0
2016-03-16 13:40:00,96.67,96.72,96.59,96.6,25595.0,67.8777,67.9128,67.8215,67.8286,25595.0
2016-03-16 13:45:00,96.59,96.68,96.58,96.58,8000.0,67.8215,67.8847,67.8145,67.8145,8000.0
2016-03-16 13:50:00,96.57,96.57,96.42,96.5,10514.0,67.8075,67.8075,67.7022,67.7583,10514.0
2016-03-16 13:55:00,96.49,96.59,96.45,96.59,9097.0,67.7513,67.8215,67.7232,67.8215,9097.0
2016-03-16 14:00:00,96.59,96.82,96.02,96.57,46023.0,67.8215,67.983,67.4213,67.8075,46023.0
2016-03-16 14:05:00,96.57,96.7,96.34,96.45,23494.0,67.8075,67.8988,67.646,67.7232,23494.0
2016-03-16 14:10:00,96.42,96.47,96.08,96.08,17194.0,67.7022,67.7373,67.4634,67.4634,17194.0
2016-03-16 14:15:00,96.03,96.23,96.0,96.06,12084.0,67.4283,67.5688,67.4073,67.4494,12084.0
2016-03-16 14:20:00,96.06,96.32,95.99,96.22,13974.0,67.4494,67.632,67.4002,67.5617,13974.0
2016-03-16 14:25:00,96.23,96.4,96.15,96.3,20639.0,67.5688,67.6881,67.5126,67.6179,20639.0
2016-03-16 14:30:00,96.32,96.38,96.23,96.31,21897.0,67.632,67.6741,67.5688,67.6249,21897.0
2016-03-16 14:35:00,96.3,96.38,96.17,96.3,12727.0,67.6179,67.6741,67.5266,67.6179,12727.0
2016-03-16 14:40:00,96.32,96.52,96.29,96.47,15765.0,67.632,67.7724,67.6109,67.7373,15765.0
2016-03-16 14:45:00,96.48,96.54,96.42,96.54,14800.0,67.7443,67.7864,67.7022,67.7864,14800.0
2016-03-16 14:50:00,96.57,96.69,96.51,96.65,27625.0,67.8075,67.8918,67.7654,67.8637,27625.0
2016-03-16 14:55:00,96.66,96.66,96.36,96.4,17046.0,67.8707,67.8707,67.66,67.6881,17046.0
2016-03-16 15:00:00,96.4,96.56,96.3,96.53,17183.0,67.6881,67.8005,67.6179,67.7794,17183.0
2016-03-16 15:05:00,96.53,96.62,96.46,96.5,24846.0,67.7794,67.8426,67.7303,67.7583,24846.0
2016-03-16 15:10:00,96.5,96.58,96.31,96.52,26552.0,67.7583,67.8145,67.6249,67.7724,26552.0
2016-03-16 15:15:00,96.53,96.7,96.49,96.61,16225.0,67.7794,67.8988,67.7513,67.8356,16225.0
2016-03-16 15:20:00,96.59,96.62,96.34,96.44,20044.0,67.8215,67.8426,67.646,67.7162,20044.0
2016-03-16 15:25:00,96.45,96.55,96.43,96.51,17523.0,67.7232,67.7935,67.7092,67.7654,17523.0
2016-03-16 15:30:00,96.51,96.54,96.38,96.5,25791.0,67.7654,67.7864,67.6741,67.7583,25791.0
2016-03-16 15:35:00,96.51,96.66,96.46,96.66,46285.0,67.7654,67.8707,67.7303,67.8707,46285.0
2016-03-16 15:40:00,96.65,96.65,96.46,96.47,27527.0,67.8637,67.8637,67.7303,67.7373,27527.0
2016-03-16 15:45:00,96.46,96.51,96.42,96.5,27356.0,67.7303,67.7654,67.7022,67.7583,27356.0
2016-03-16 15:50:00,96.49,96.52,96.39,96.41,45754.0,67.7513,67.7724,67.6811,67.6952,45754.0
2016-03-16 15:55:00,96.4,96.43,96.33,96.38,91354.0,67.6881,67.7092,67.639,67.6741,91354.0
2016-03-17 09:30:00,96.19,96.49,95.86,96.06,19291.0,67.5407,67.7513,67.309,67.4494,19291.0
2016-03-17 09:35:00,95.94,96.67,95.94,96.49,33309.0,67.3651,67.8777,67.3651,67.7513,33309.0
2016-03-17 09:40:00,96.49,96.82,96.31,96.82,12827.0,67.7513,67.983,67.6249,67.983,12827.0
2016-03-17 09:45:00,96.82,96.86,96.41,96.45,18651.0,67.983,68.0111,67.6952,67.7232,18651.0
2016-03-17 09:50:00,96.41,96.41,95.99,95.99,14337.0,67.6952,67.6952,67.4002,67.4002,14337.0
2016-03-17 09:55:00,96.0,96.37,96.0,96.36,20889.0,67.4073,67.6671,67.4073,67.66,20889.0
2016-03-17 10:00:00,96.34,96.36,96.16,96.27,26466.0,67.646,67.66,67.5196,67.5969,26466.0
2016-03-17 10:05:00,96.28,96.45,96.27,96.39,24758.0,67.6039,67.7232,67.5969,67.6811,24758.0
2016-03-17 10:10:00,96.43,96.43,96.21,96.3,18157.0,67.7092,67.7092,67.5547,67.6179,18157.0
2016-03-17 10:15:00,96.31,96.33,96.15,96.25,22772.0,67.6249,67.639,67.5126,67.5828,22772.0
2016-03-17 10:20:00,96.29,96.32,96.15,96.16,27094.0,67.6109,67.632,67.5126,67.5196,27094.0
2016-03-17 10:25:00,96.15,96.27,96.1,96.26,19199.0,67.5126,67.5969,67.4775,67.5898,19199.0
2016-03-17 10:30:00,96.24,96.39,96.22,96.35,24158.0,67.5758,67.6811,67.5617,67.653,24158.0
2016-03-17 10:35:00,96.35,96.42,96.23,96.4,26436.0,67.653,67.7022,67.5688,67.6881,26436.0
2016-03-17 10:40:00,96.36,96.46,96.33,96.46,13843.0,67.66,67.7303,67.639,67.7303,13843.0
2016-03-17 10:45:00,96.42,96.49,96.39,96.44,25009.0,67.7022,67.7513,67.6811,67.7162,25009.0
2016-03-17 10:50:00,96.46,96.5,96.42,96.45,17084.0,67.7303,67.7583,67.7022,67.7232,17084.0
2016-03-17 10:55:00,96.43,96.52,96.43,96.47,15009.0,67.7092,67.7724,67.7092,67.7373,15009.0
2016-03-17 11:00:00,96.48,96.61,96.45,96.48,18901.0,67.7443,67.8356,67.7232,67.7443,18901.0
2016-03-17 11:05:00,96.48,96.48,96.26,96.44,11946.0,67.7443,67.7443,67.5898,67.7162,11946.0
2016-03-17 11:10:00,96.47,96.54,96.43,96.54,16285.0,67.7373,67.7864,67.7092,67.7864,16285.0
2016-03-17 11:15:00,96.55,96.64,96.51,96.51,13656.0,67.7935,67.8566,67.7654,67.7654,13656.0
2016-03-17 11:20:00,96.49,96.61,96.39,96.55,18128.0,67.7513,67.8356,67.6811,67.7935,18128.0
2016-03-17 11:25:00,96.58,96.67,96.52,96.61,16961.0,67.8145,67.8777,67.7724,67.8356,16961.0
2016-03-17 11:30:00,96.6,96.63,96.45,96.49,15446.0,67.8286,67.8496,67.7232,67.7513,15446.0
2016-03-17 11:35:00,96.51,96.53,96.38,96.38,12676.0,67.7654,67.7794,67.6741,67.6741,12676.0
2016-03-17 11:40:00,96.34,96.38,96.23,96.27,7132.0,67.646,67.6741,67.5688,67.5969,7132.0
2016-03-17 11:45:00,96.3,96.46,96.3,96.4,9896.0,67.6179,67.7303,67.6179,67.6881,9896.0
2016-03-17 11:50:00,96.39,96.43,96.18,96.2,13810.0,67.6811,67.7092,67.5337,67.5477,13810.0
2016-03-17 11:55:00,96.19,96.37,96.16,96.36,12441.0,67.5407,67.6671,67.5196,67.66,12441.0
2016-03-17 12:00:00,96.37,96.38,96.17,96.19,11264.0,67.6671,67.6741,67.5266,67.5407,11264.0
2016-03-17 12:05:00,96.25,96.31,96.22,96.31,7797.0,67.5828,67.6249,67.5617,67.6249,7797.0
2016-03-17 12:10:00,96.35,96.37,96.29,96.3,9320.0,67.653,67.6671,67.6109,67.6179,9320.0
2016-03-17 12:15:00,96.29,96.41,96.24,96.39,14990.0,67.6109,67.6952,67.5758,67.6811,14990.0
2016-03-17 12:20:00,96.38,96.55,96.3,96.55,16973.0,67.6741,67.7935,67.6179,67.7935,16973.0
2016-03-17 12:25:00,96.51,96.53,96.42,96.42,10766.0,67.7654,67.7794,67.7022,67.7022,10766.0
2016-03-17 12:30:00,96.5,96.51,96.36,96.47,15451.0,67.7583,67.7654,67.66,67.7373,15451.0
2016-03-17 12:35:00,96.52,96.6,96.44,96.47,12341.0,67.7724,67.8286,67.7162,67.7373,12341.0
2016-03-17 12:40:00,96.5,96.52,96.42,96.46,8443.0,67.7583,67.7724,67.7022,67.7303,8443.0
2016-03-17 12:45:00,96.45,96.48,96.37,96.48,9628.0,67.7232,67.7443,67.6671,67.7443,9628.0
2016-03-17 12:50:00,96.48,96.54,96.46,96.51,6890.0,67.7443,67.7864,67.7303,67.7654,6890.0
2016-03-17 12:55:00,96.49,96.58,96.49,96.53,16141.0,67.7513,67.8145,67.7513,67.7794,16141.0
2016-03-17 13:00:00,96.52,96.59,96.48,96.5,12464.0,67.7724,67.8215,67.7443,67.7583,12464.0
2016-03-17 13:05:00,96.52,96.52,96.42,96.42,4200.0,67.7724,67.7724,67.7022,67.7022,4200.0
2016-03-17 13:10:00,96.41,96.44,96.25,96.25,8832.0,67.6952,67.7162,67.5828,67.5828,8832.0
2016-03-17 13:15:00,96.25,96.29,96.2,96.28,13473.0,67.5828,67.6109,67.5477,67.6039,13473.0
2016-03-17 13:20:00,96.28,96.38,96.23,96.36,9947.0,67.6039,67.6741,67.5688,67.66,9947.0
2016-03-17 13:25:00,96.36,96.46,96.3,96.43,19764.0,67.66,67.7303,67.6179,67.7092,19764.0
2016-03-17 13:30:00,96.46,96.46,96.34,96.42,12581.0,67.7303,67.7303,67.646,67.7022,12581.0
2016-03-17 13:35:00,96.45,96.55,96.43,96.53,9900.0,67.7232,67.7935,67.7092,67.7794,9900.0
2016-03-17 13:40:00,96.54,96.61,96.43,96.54,17522.0,67.7864,67.8356,67.7092,67.7864,17522.0
2016-03-17 13:45:00,96.54,96.7,96.49,96.65,30791.0,67.7864,67.8988,67.7513,67.8637,30791.0
2016-03-17 13:50:00,96.69,96.74,96.55,96.62,21600.0,67.8918,67.9269,67.7935,67.8426,21600.0
2016-03-17 13:55:00,96.64,96.69,96.41,96.52,23487.0,67.8566,67.8918,67.6952,67.7724,23487.0
2016-03-17 14:00:00,96.54,96.55,96.5,96.52,18147.0,67.7864,67.7935,67.7583,67.7724,18147.0
2016-03-17 14:05:00,96.55,96.65,96.51,96.54,17554.0,67.7935,67.8637,67.7654,67.7864,17554.0
2016-03-17 14:10:00,96.55,96.69,96.55,96.66,9999.0,67.7935,67.8918,67.7935,67.8707,9999.0
2016-03-17 14:15:00,96.66,96.72,96.6,96.62,7966.0,67.8707,67.9128,67.8286,67.8426,7966.0
2016-03-17 14:20:00,96.62,96.72,96.56,96.57,20044.0,67.8426,67.9128,67.8005,67.8075,20044.0
2016-03-17 14:25:00,96.56,96.58,96.52,96.55,7997.0,67.8005,67.8145,67.7724,67.7935,7997.0
2016-03-17 14:30:00,96.56,96.64,96.56,96.58,14664.0,67.8005,67.8566,67.8005,67.8145,14664.0
2016-03-17 14:35:00,96.57,96.6,96.51,96.55,10841.0,67.8075,67.8286,67.7654,67.7935,10841.0
2016-03-17 14:40:00,96.56,96.56,96.46,96.52,15277.0,67.8005,67.8005,67.7303,67.7724,15277.0
2016-03-17 14:45:00,96.51,96.58,96.49,96.56,14619.0,67.7654,67.8145,67.7513,67.8005,14619.0
2016-03-17 14:50:00,96.54,96.6,96.53,96.57,13188.0,67.7864,67.8286,67.7794,67.8075,13188.0
2016-03-17 14:55:00,96.56,96.59,96.37,96.37,17659.0,67.8005,67.8215,67.6671,67.6671,17659.0
2016-03-17 15:00:00,96.37,96.53,96.34,96.48,17168.0,67.6671,67.7794,67.646,67.7443,17168.0
2016-03-17 15:05:00,96.5,96.51,96.4,96.42,18019.0,67.7583,67.7654,67.6881,67.7022,18019.0
2016-03-17 15:10:00,96.42,96.48,96.41,96.43,17664.0,67.7022,67.7443,67.6952,67.7092,17664.0
2016-03-17 15:15:00,96.44,96.5,96.39,96.39,16418.0,67.7162,67.7583,67.6811,67.6811,16418.0
2016-03-17 15:20:00,96.38,96.59,96.38,96.56,15650.0,67.6741,67.8215,67.6741,67.8005,15650.0
2016-03-17 15:25:00,96.57,96.68,96.55,96.68,13862.0,67.8075,67.8847,67.7935,67.8847,13862.0
2016-03-17 15:30:00,96.66,96.68,96.55,96.62,24967.0,67.8707,67.8847,67.7935,67.8426,24967.0
2016-03-17 15:35:00,96.61,96.61,96.54,96.58,22265.0,67.8356,67.8356,67.7864,67.8145,22265.0
2016-03-17 15:40:00,96.59,96.59,96.5,96.5,22986.0,67.8215,67.8215,67.7583,67.7583,22986.0
2016-03-17 15:45:00,96.5,96.52,96.4,96.44,36773.0,67.7583,67.7724,67.6881,67.7162,36773.0
2016-03-17 15:50:00,96.46,96.52,96.38,96.39,43351.0,67.7303,67.7724,67.6741,67.6811,43351.0
2016-03-17 15:55:00,96.39,96.48,96.35,96.42,56026.0,67.6811,67.7443,67.653,67.7022,56026.0
2016-03-18 09:30:00,96.66,96.72,96.4,96.63,262202.0,67.8707,67.9128,67.6881,67.8496,262202.0
2016-03-18 09:35:00,96.48,96.48,95.71,96.01,16914.0,67.7443,67.7443,67.2036,67.4143,16914.0
2016-03-18 09:40:00,95.94,96.13,95.38,95.45,16255.0,67.3651,67.4985,66.9719,67.0211,16255.0
2016-03-18 09:45:00,95.48,95.71,95.39,95.45,10474.0,67.0421,67.2036,66.979,67.0211,10474.0
2016-03-18 09:50:00,95.49,95.78,95.49,95.76,9370.0,67.0492,67.2528,67.0492,67.2387,9370.0
2016-03-18 09:55:00,95.73,96.24,95.73,96.22,19947.0,67.2177,67.5758,67.2177,67.5617,19947.0
2016-03-18 10:00:00,96.22,96.38,96.11,96.23,28307.0,67.5617,67.6741,67.4845,67.5688,28307.0
2016-03-18 10:05:00,96.24,96.35,96.19,96.31,6557.0,67.5758,67.653,67.5407,67.6249,6557.0
2016-03-18 10:10:00,96.32,96.43,96.32,96.35,14609.0,67.632,67.7092,67.632,67.653,14609.0
2016-03-18 10:15:00,96.29,96.3,95.99,96.02,8204.0,67.6109,67.6179,67.4002,67.4213,8204.0
2016-03-18 10:20:00,95.93,95.97,95.67,95.67,10227.0,67.3581,67.3862,67.1756,67.1756,10227.0
2016-03-18 10:25:00,95.75,95.75,95.54,95.56,16875.0,67.2317,67.2317,67.0843,67.0983,16875.0
2016-03-18 10:30:00,95.56,95.75,95.56,95.64,9332.0,67.0983,67.2317,67.0983,67.1545,9332.0
2016-03-18 10:35:00,95.61,95.65,95.49,95.54,9094.0,67.1334,67.1615,67.0492,67.0843,9094.0
2016-03-18 10:40:00,95.55,96.01,95.55,96.01,5855.0,67.0913,67.4143,67.0913,67.4143,5855.0
2016-03-18 10:45:00,95.96,96.27,95.96,96.18,7543.0,67.3792,67.5969,67.3792,67.5337,7543.0
2016-03-18 10:50:00,96.17,96.17,96.02,96.04,8130.0,67.5266,67.5266,67.4213,67.4354,8130.0
2016-03-18 10:55:00,96.02,96.14,95.96,96.12,6360.0,67.4213,67.5056,67.3792,67.4915,6360.0
2016-03-18 11:00:00,96.12,96.15,95.93,95.97,6493.0,67.4915,67.5126,67.3581,67.3862,6493.0
2016-03-18 11:05:00,95.94,96.1,95.92,96.02,6688.0,67.3651,67.4775,67.3511,67.4213,6688.0
2016-03-18 11:10:00,96.01,96.2,96.0,96.2,20051.0,67.4143,67.5477,67.4073,67.5477,20051.0
2016-03-18 11:15:00,96.19,96.24,96.12,96.12,11877.0,67.5407,67.5758,67.4915,67.4915,11877.0
2016-03-18 11:20:00,96.11,96.11,95.89,95.94,10524.0,67.4845,67.4845,67.33,67.3651,10524.0
2016-03-18 11:25:00,95.9,95.9,95.62,95.64,7746.0,67.3371,67.3371,67.1404,67.1545,7746.0
2016-03-18 11:30:00,95.62,95.65,95.58,95.58,8635.0,67.1404,67.1615,67.1124,67.1124,8635.0
2016-03-18 11:35:00,95.58,95.85,95.55,95.85,14696.0,67.1124,67.3019,67.0913,67.3019,14696.0
2016-03-18 11:40:00,95.86,95.88,95.73,95.73,12861.0,67.309,67.323,67.2177,67.2177,12861.0
2016-03-18 11:45:00,95.73,95.78,95.53,95.53,7931.0,67.2177,67.2528,67.0773,67.0773,7931.0
2016-03-18 11:50:00,95.53,95.61,95.44,95.44,10066.0,67.0773,67.1334,67.0141,67.0141,10066.0
2016-03-18 11:55:00,95.43,95.64,95.41,95.63,8641.0,67.007,67.1545,66.993,67.1475,8641.0
2016-03-18 12:00:00,95.63,95.66,95.47,95.62,9502.0,67.1475,67.1685,67.0351,67.1404,9502.0
2016-03-18 12:05:00,95.62,95.88,95.62,95.82,7917.0,67.1404,67.323,67.1404,67.2809,7917.0
2016-03-18 12:10:00,95.83,95.84,95.72,95.73,13095.0,67.2879,67.2949,67.2107,67.2177,13095.0
2016-03-18 12:15:00,95.75,95.8,95.71,95.74,8979.0,67.2317,67.2668,67.2036,67.2247,8979.0
2016-03-18 12:20:00,95.73,95.73,95.58,95.58,15949.0,67.2177,67.2177,67.1124,67.1124,15949.0
2016-03-18 12:25:00,95.6,95.61,95.45,95.47,15700.0,67.1264,67.1334,67.0211,67.0351,15700.0
2016-03-18 12:30:00,95.45,95.46,95.27,95.27,13269.0,67.0211,67.0281,66.8947,66.8947,13269.0
2016-03-18 12:35:00,95.26,95.46,95.24,95.46,10857.0,66.8877,67.0281,66.8736,67.0281,10857.0
2016-03-18 12:40:00,95.49,95.53,95.44,95.44,9712.0,67.0492,67.0773,67.0141,67.0141,9712.0
2016-03-18 12:45:00,95.44,95.44,95.34,95.34,5300.0,67.0141,67.0141,66.9438,66.9438,5300.0
2016-03-18 12:50:00,95.34,95.34,95.25,95.25,12613.0,66.9438,66.9438,66.8806,66.8806,12613.0
2016-03-18 12:55:00,95.25,95.28,95.13,95.15,15983.0,66.8806,66.9017,66.7964,66.8104,15983.0
2016-03-18 13:00:00,95.13,95.31,95.11,95.26,17370.0,66.7964,66.9228,66.7823,66.8877,17370.0
2016-03-18 13:05:00,95.27,95.39,95.27,95.39,7649.0,66.8947,66.979,66.8947,66.979,7649.0
2016-03-18 13:10:00,95.43,95.5,95.3,95.3,10223.0,67.007,67.0562,66.9158,66.9158,10223.0
2016-03-18 13:15:00,95.31,95.43,95.3,95.4,7726.0,66.9228,67.007,66.9158,66.986,7726.0
2016-03-18 13:20:00,95.41,95.48,95.4,95.45,17869.0,66.993,67.0421,66.986,67.0211,17869.0
2016-03-18 13:25:00,95.44,95.46,95.26,95.36,13143.0,67.0141,67.0281,66.8877,66.9579,13143.0
2016-03-18 13:30:00,95.34,95.51,95.34,95.46,21570.0,66.9438,67.0632,66.9438,67.0281,21570.0
2016-03-18 13:35:00,95.46,95.48,95.3,95.32,20135.0,67.0281,67.0421,66.9158,66.9298,20135.0
2016-03-18 13:40:00,95.36,95.44,95.3,95.43,12206.0,66.9579,67.0141,66.9158,67.007,12206.0
2016-03-18 13:45:00,95.44,95.59,95.43,95.59,10551.0,67.0141,67.1194,67.007,67.1194,10551.0
2016-03-18 13:50:00,95.58,95.59,95.54,95.54,6260.0,67.1124,67.1194,67.0843,67.0843,6260.0
2016-03-18 13:55:00,95.56,95.58,95.47,95.57,8432.0,67.0983,67.1124,67.0351,67.1053,8432.0
2016-03-18 14:00:00,95.6,95.77,95.6,95.72,11058.0,67.1264,67.2458,67.1264,67.2107,11058.0
2016-03-18 14:05:00,95.71,95.87,95.69,95.82,11474.0,67.2036,67.316,67.1896,67.2809,11474.0
2016-03-18 14:10:00,95.85,95.87,95.71,95.74,7399.0,67.3019,67.316,67.2036,67.2247,7399.0
2016-03-18 14:15:00,95.73,96.0,95.72,95.99,15207.0,67.2177,67.4073,67.2107,67.4002,15207.0
2016-03-18 14:20:00,95.99,96.2,95.91,96.19,45341.0,67.4002,67.5477,67.3441,67.5407,45341.0
2016-03-18 14:25:00,96.18,96.19,96.06,96.14,5177.0,67.5337,67.5407,67.4494,67.5056,5177.0
2016-03-18 14:30:00,96.11,96.12,96.03,96.11,6895.0,67.4845,67.4915,67.4283,67.4845,6895.0
2016-03-18 14:35:00,96.07,96.12,96.05,96.12,7178.0,67.4564,67.4915,67.4424,67.4915,7178.0
2016-03-18 14:40:00,96.11,96.18,96.09,96.12,12097.0,67.4845,67.5337,67.4705,67.4915,12097.0
2016-03-18 14:45:00,96.13,96.14,96.05,96.09,10896.0,67.4985,67.5056,67.4424,67.4705,10896.0
2016-03-18 14:50:00,96.12,96.17,96.09,96.09,8315.0,67.4915,67.5266,67.4705,67.4705,8315.0
2016-03-18 14:55:00,96.1,96.14,96.04,96.07,5286.0,67.4775,67.5056,67.4354,67.4564,5286.0
2016-03-18 15:00:00,96.12,96.17,96.09,96.14,9864.0,67.4915,67.5266,67.4705,67.5056,9864.0
2016-03-18 15:05:00,96.14,96.28,96.14,96.22,13003.0,67.5056,67.6039,67.5056,67.5617,13003.0
2016-03-18 15:10:00,96.21,96.28,96.19,96.28,13829.0,67.5547,67.6039,67.5407,67.6039,13829.0
2016-03-18 15:15:00,96.28,96.3,96.2,96.24,17602.0,67.6039,67.6179,67.5477,67.5758,17602.0
2016-03-18 15:20:00,96.22,96.25,96.19,96.21,21636.0,67.5617,67.5828,67.5407,67.5547,21636.0
2016-03-18 15:25:00,96.22,96.22,96.12,96.14,21680.0,67.5617,67.5617,67.4915,67.5056,21680.0
2016-03-18 15:30:00,96.16,96.2,96.07,96.12,17870.0,67.5196,67.5477,67.4564,67.4915,17870.0
2016-03-18 15:35:00,96.12,96.17,96.07,96.17,24142.0,67.4915,67.5266,67.4564,67.5266,24142.0
2016-03-18 15:40:00,96.17,96.2,96.12,96.14,19950.0,67.5266,67.5477,67.4915,67.5056,19950.0
2016-03-18 15:45:00,96.15,96.16,96.0,96.0,63297.0,67.5126,67.5196,67.4073,67.4073,63297.0
2016-03-18 15:50:00,96.0,96.14,95.98,96.0,86224.0,67.4073,67.5056,67.3932,67.4073,86224.0
2016-03-18 15:55:00,95.99,96.02,95.88,95.95,180720.0,67.4002,67.4213,67.323,67.3722,180720.0
2016-03-21 09:30:00,95.95,96.38,95.2,95.81,17630.0,67.3722,67.6741,66.8455,67.2739,17630.0
2016-03-21 09:35:00,95.8,96.08,95.71,95.94,15537.0,67.2668,67.4634,67.2036,67.3651,15537.0
2016-03-21 09:40:00,95.86,95.9,95.57,95.72,18266.0,67.309,67.3371,67.1053,67.2107,18266.0
2016-03-21 09:45:00,95.63,95.93,95.63,95.86,9275.0,67.1475,67.3581,67.1475,67.309,9275.0
2016-03-21 09:50:00,95.86,95.88,95.47,95.47,23964.0,67.309,67.323,67.0351,67.0351,23964.0
2016-03-21 09:55:00,95.5,95.53,95.21,95.21,13237.0,67.0562,67.0773,66.8526,66.8526,13237.0
2016-03-21 10:00:00,95.22,95.28,95.0,95.04,15180.0,66.8596,66.9017,66.7051,66.7332,15180.0
2016-03-21 10:05:00,95.03,95.19,95.03,95.16,10127.0,66.7262,66.8385,66.7262,66.8175,10127.0
2016-03-21 10:10:00,95.17,95.2,95.1,95.1,10373.0,66.8245,66.8455,66.7753,66.7753,10373.0
2016-03-21 10:15:00,95.06,95.19,95.05,95.16,14307.0,66.7472,66.8385,66.7402,66.8175,14307.0
2016-03-21 10:20:00,95.15,95.3,95.12,95.27,8422.0,66.8104,66.9158,66.7894,66.8947,8422.0
2016-03-21 10:25:00,95.31,95.44,95.22,95.24,13803.0,66.9228,67.0141,66.8596,66.8736,13803.0
2016-03-21 10:30:00,95.24,95.29,95.18,95.28,11514.0,66.8736,66.9087,66.8315,66.9017,11514.0
2016-03-21 10:35:00,95.29,95.4,95.24,95.26,6296.0,66.9087,66.986,66.8736,66.8877,6296.0
2016-03-21 10:40:00,95.26,95.3,95.08,95.17,10084.0,66.8877,66.9158,66.7613,66.8245,10084.0
2016-03-21 10:45:00,95.16,95.3,95.15,95.17,6591.0,66.8175,66.9158,66.8104,66.8245,6591.0
2016-03-21 10:50:00,95.21,95.3,95.19,95.19,4100.0,66.8526,66.9158,66.8385,66.8385,4100.0
2016-03-21 10:55:00,95.15,95.29,95.15,95.26,6400.0,66.8104,66.9087,66.8104,66.8877,6400.0
2016-03-21 11:00:00,95.24,95.31,95.24,95.26,6151.0,66.8736,66.9228,66.8736,66.8877,6151.0
2016-03-21 11:05:00,95.23,95.26,95.13,95.19,8640.0,66.8666,66.8877,66.7964,66.8385,8640.0
2016-03-21 11:10:00,95.19,95.22,95.11,95.16,5850.0,66.8385,66.8596,66.7823,66.8175,5850.0
2016-03-21 11:15:00,95.12,95.18,95.11,95.15,10590.0,66.7894,66.8315,66.7823,66.8104,10590.0
2016-03-21 11:20:00,95.15,95.16,95.06,95.11,6896.0,66.8104,66.8175,66.7472,66.7823,6896.0
2016-03-21 11:25:00,95.11,95.2,95.1,95.2,11550.0,66.7823,66.8455,66.7753,66.8455,11550.0
2016-03-21 11:30:00,95.2,95.38,95.2,95.3,8385.0,66.8455,66.9719,66.8455,66.9158,8385.0
2016-03-21 11:35:00,95.31,95.32,95.19,95.19,5800.0,66.9228,66.9298,66.8385,66.8385,5800.0
2016-03-21 11:40:00,95.24,95.25,95.2,95.22,7001.0,66.8736,66.8806,66.8455,66.8596,7001.0
2016-03-21 11:45:00,95.2,95.29,95.19,95.24,7096.0,66.8455,66.9087,66.8385,66.8736,7096.0
2016-03-21 11:50:00,95.27,95.31,95.23,95.25,5382.0,66.8947,66.9228,66.8666,66.8806,5382.0
2016-03-21 11:55:00,95.25,95.25,95.14,95.15,6172.0,66.8806,66.8806,66.8034,66.8104,6172.0
2016-03-21 12:00:00,95.13,95.19,95.11,95.18,8597.0,66.7964,66.8385,66.7823,66.8315,8597.0
2016-03-21 12:05:00,95.18,95.23,95.15,95.2,3300.0,66.8315,66.8666,66.8104,66.8455,3300.0
2016-03-21 12:10:00,95.22,95.33,95.18,95.33,11060.0,66.8596,66.9368,66.8315,66.9368,11060.0
2016-03-21 12:15:00,95.33,95.36,95.27,95.36,7681.0,66.9368,66.9579,66.8947,66.9579,7681.0
2016-03-21 12:20:00,95.39,95.53,95.37,95.53,10177.0,66.979,67.0773,66.9649,67.0773,10177.0
2016-03-21 12:25:00,95.49,95.71,95.49,95.63,11532.0,67.0492,67.2036,67.0492,67.1475,11532.0
2016-03-21 12:30:00,95.63,95.63,95.55,95.6,5617.0,67.1475,67.1475,67.0913,67.1264,5617.0
2016-03-21 12:35:00,95.58,95.67,95.58,95.62,2988.0,67.1124,67.1756,67.1124,67.1404,2988.0
2016-03-21 12:40:00,95.61,95.72,95.59,95.72,7473.0,67.1334,67.2107,67.1194,67.2107,7473.0
2016-03-21 12:45:00,95.74,95.93,95.74,95.89,8481.0,67.2247,67.3581,67.2247,67.33,8481.0
2016-03-21 12:50:00,95.93,95.93,95.82,95.82,4675.0,67.3581,67.3581,67.2809,67.2809,4675.0
2016-03-21 12:55:00,95.85,96.03,95.84,95.93,25581.0,67.3019,67.4283,67.2949,67.3581,25581.0
2016-03-21 13:00:00,95.93,96.0,95.89,96.0,17762.0,67.3581,67.4073,67.33,67.4073,17762.0
2016-03-21 13:05:00,95.98,96.0,95.84,95.84,6800.0,67.3932,67.4073,67.2949,67.2949,6800.0
2016-03-21 13:10:00,95.85,95.85,95.73,95.73,4200.0,67.3019,67.3019,67.2177,67.2177,4200.0
2016-03-21 13:15:00,95.72,95.82,95.69,95.81,6604.0,67.2107,67.2809,67.1896,67.2739,6604.0
2016-03-21 13:20:00,95.83,95.95,95.79,95.94,4488.0,67.2879,67.3722,67.2598,67.3651,4488.0
2016-03-21 13:25:00,95.93,96.03,95.91,96.0,16620.0,67.3581,67.4283,67.3441,67.4073,16620.0
2016-03-21 13:30:00,96.0,96.03,95.97,96.0,8675.0,67.4073,67.4283,67.3862,67.4073,8675.0
2016-03-21 13:35:00,96.0,96.02,95.95,95.99,10300.0,67.4073,67.4213,67.3722,67.4002,10300.0
2016-03-21 13:40:00,95.96,96.01,95.89,95.93,12156.0,67.3792,67.4143,67.33,67.3581,12156.0
2016-03-21 13:45:00,95.93,95.95,95.81,95.88,9592.0,67.3581,67.3722,67.2739,67.323,9592.0
2016-03-21 13:50:00,95.85,95.91,95.84,95.91,5300.0,67.3019,67.3441,67.2949,67.3441,5300.0
2016-03-21 13:55:00,95.92,95.93,95.88,95.88,3900.0,67.3511,67.3581,67.323,67.323,3900.0
2016-03-21 14:00:00,95.88,95.95,95.87,95.92,12790.0,67.323,67.3722,67.316,67.3511,12790.0
2016-03-21 14:05:00,95.93,96.0,95.91,95.98,15652.0,67.3581,67.4073,67.3441,67.3932,15652.0
2016-03-21 14:10:00,95.96,96.03,95.96,95.99,24249.0,67.3792,67.4283,67.3792,67.4002,24249.0
2016-03-21 14:15:00,95.98,96.03,95.96,95.99,14500.0,67.3932,67.4283,67.3792,67.4002,14500.0
2016-03-21 14:20:00,95.97,96.01,95.93,95.99,11223.0,67.3862,67.4143,67.3581,67.4002,11223.0
2016-03-21 14:25:00,95.99,95.99,95.94,95.94,8101.0,67.4002,67.4002,67.3651,67.3651,8101.0
2016-03-21 14:30:00,95.95,95.96,95.87,95.87,9784.0,67.3722,67.3792,67.316,67.316,9784.0
2016-03-21 14:35:00,95.87,95.97,95.86,95.97,7093.0,67.316,67.3862,67.309,67.3862,7093.0
2016-03-21 14:40:00,95.96,95.96,95.87,95.89,11561.0,67.3792,67.3792,67.316,67.33,11561.0
2016-03-21 14:45:00,95.88,95.88,95.81,95.84,6852.0,67.323,67.323,67.2739,67.2949,6852.0
2016-03-21 14:50:00,95.85,95.92,95.83,95.9,6626.0,67.3019,67.3511,67.2879,67.3371,6626.0
2016-03-21 14:55:00,95.9,95.94,95.87,95.91,14238.0,67.3371,67.3651,67.316,67.3441,14238.0
2016-03-21 15:00:00,95.91,95.91,95.85,95.87,12040.0,67.3441,67.3441,67.3019,67.316,12040.0
2016-03-21 15:05:00,95.87,96.0,95.86,96.0,14900.0,67.316,67.4073,67.309,67.4073,14900.0
2016-03-21 15:10:00,96.0,96.0,95.89,95.92,11078.0,67.4073,67.4073,67.33,67.3511,11078.0
2016-03-21 15:15:00,95.89,95.94,95.84,95.9,47899.0,67.33,67.3651,67.2949,67.3371,47899.0
2016-03-21 15:20:00,95.92,95.97,95.84,95.84,28852.0,67.3511,67.3862,67.2949,67.2949,28852.0
2016-03-21 15:25:00,95.85,95.88,95.8,95.84,13432.0,67.3019,67.323,67.2668,67.2949,13432.0
2016-03-21 15:30:00,95.82,95.86,95.78,95.82,23060.0,67.2809,67.309,67.2528,67.2809,23060.0
2016-03-21 15:35:00,95.83,95.85,95.77,95.79,33120.0,67.2879,67.3019,67.2458,67.2598,33120.0
2016-03-21 15:40:00,95.76,95.83,95.71,95.71,15550.0,67.2387,67.2879,67.2036,67.2036,15550.0
2016-03-21 15:45:00,95.72,95.76,95.7,95.74,34755.0,67.2107,67.2387,67.1966,67.2247,34755.0
2016-03-21 15:50:00,95.76,95.82,95.76,95.81,20188.0,67.2387,67.2809,67.2387,67.2739,20188.0
2016-03-21 15:55:00,95.82,95.96,95.78,95.8,112166.0,67.2809,67.3792,67.2528,67.2668,112166.0
2016-03-22 09:30:00,95.78,95.97,95.41,95.84,103457.0,67.2528,67.3862,66.993,67.2949,103457.0
2016-03-22 09:35:00,95.9,95.9,95.58,95.58,29870.0,67.3371,67.3371,67.1124,67.1124,29870.0
2016-03-22 09:40:00,95.63,95.68,95.36,95.64,24433.0,67.1475,67.1826,66.9579,67.1545,24433.0
2016-03-22 09:45:00,95.67,95.79,95.61,95.72,22097.0,67.1756,67.2598,67.1334,67.2107,22097.0
2016-03-22 09:50:00,95.78,95.89,95.7,95.87,17070.0,67.2528,67.33,67.1966,67.316,17070.0
2016-03-22 09:55:00,95.94,96.07,95.88,95.97,31540.0,67.3651,67.4564,67.323,67.3862,31540.0
2016-03-22 10:00:00,95.97,96.0,95.9,95.94,9600.0,67.3862,67.4073,67.3371,67.3651,9600.0
2016-03-22 10:05:00,95.96,95.97,95.86,95.9,8800.0,67.3792,67.3862,67.309,67.3371,8800.0
2016-03-22 10:10:00,95.87,96.0,95.84,95.84,8505.0,67.316,67.4073,67.2949,67.2949,8505.0
2016-03-22 10:15:00,95.81,95.93,95.72,95.8,11125.0,67.2739,67.3581,67.2107,67.2668,11125.0
2016-03-22 10:20:00,95.85,95.86,95.76,95.82,8600.0,67.3019,67.309,67.2387,67.2809,8600.0
2016-03-22 10:25:00,95.79,95.84,95.77,95.8,6500.0,67.2598,67.2949,67.2458,67.2668,6500.0
2016-03-22 10:30:00,95.81,95.94,95.81,95.86,6575.0,67.2739,67.3651,67.2739,67.309,6575.0
2016-03-22 10:35:00,95.85,95.87,95.78,95.81,4734.0,67.3019,67.316,67.2528,67.2739,4734.0
2016-03-22 10:40:00,95.82,95.86,95.78,95.78,9191.0,67.2809,67.309,67.2528,67.2528,9191.0
2016-03-22 10:45:00,95.78,95.87,95.78,95.84,5620.0,67.2528,67.316,67.2528,67.2949,5620.0
2016-03-22 10:50:00,95.86,95.88,95.73,95.83,12431.0,67.309,67.323,67.2177,67.2879,12431.0
2016-03-22 10:55:00,95.86,95.87,95.74,95.8,10500.0,67.309,67.316,67.2247,67.2668,10500.0
2016-03-22 11:00:00,95.76,95.81,95.76,95.8,6500.0,67.2387,67.2739,67.2387,67.2668,6500.0
2016-03-22 11:05:00,95.81,95.85,95.68,95.72,18456.0,67.2739,67.3019,67.1826,67.2107,18456.0
2016-03-22 11:10:00,95.74,95.74,95.64,95.64,18542.0,67.2247,67.2247,67.1545,67.1545,18542.0
2016-03-22 11:15:00,95.66,95.66,95.55,95.61,7044.0,67.1685,67.1685,67.0913,67.1334,7044.0
2016-03-22 11:20:00,95.58,95.58,95.4,95.43,19101.0,67.1124,67.1124,66.986,67.007,19101.0
2016-03-22 11:25:00,95.45,95.47,95.36,95.39,13114.0,67.0211,67.0351,66.9579,66.979,13114.0
2016-03-22 11:30:00,95.42,95.44,95.2,95.21,22985.0,67.0,67.0141,66.8455,66.8526,22985.0
2016-03-22 11:35:00,95.21,95.24,95.15,95.21,18580.0,66.8526,66.8736,66.8104,66.8526,18580.0
2016-03-22 11:40:00,95.21,95.53,95.21,95.53,37754.0,66.8526,67.0773,66.8526,67.0773,37754.0
2016-03-22 11:45:00,95.54,95.54,95.35,95.38,13980.0,67.0843,67.0843,66.9509,66.9719,13980.0
2016-03-22 11:50:00,95.37,95.38,95.11,95.11,11483.0,66.9649,66.9719,66.7823,66.7823,11483.0
2016-03-22 11:55:00,95.11,95.22,95.05,95.13,20720.0,66.7823,66.8596,66.7402,66.7964,20720.0
2016-03-22 12:00:00,95.13,95.41,95.1,95.33,14681.0,66.7964,66.993,66.7753,66.9368,14681.0
2016-03-22 12:05:00,95.36,95.52,95.36,95.52,6800.0,66.9579,67.0702,66.9579,67.0702,6800.0
2016-03-22 12:10:00,95.53,95.53,95.45,95.48,8770.0,67.0773,67.0773,67.0211,67.0421,8770.0
2016-03-22 12:15:00,95.44,95.46,95.38,95.38,3640.0,67.0141,67.0281,66.9719,66.9719,3640.0
2016-03-22 12:20:00,95.42,95.42,95.31,95.33,9594.0,67.0,67.0,66.9228,66.9368,9594.0
2016-03-22 12:25:00,95.34,95.35,95.26,95.3,12288.0,66.9438,66.9509,66.8877,66.9158,12288.0
2016-03-22 12:30:00,95.3,95.49,95.3,95.49,6100.0,66.9158,67.0492,66.9158,67.0492,6100.0
2016-03-22 12:35:00,95.5,95.59,95.48,95.58,4189.0,67.0562,67.1194,67.0421,67.1124,4189.0
2016-03-22 12:40:00,95.58,95.7,95.57,95.64,7646.0,67.1124,67.1966,67.1053,67.1545,7646.0
2016-03-22 12:45:00,95.62,95.64,95.48,95.48,2350.0,67.1404,67.1545,67.0421,67.0421,2350.0
2016-03-22 12:50:00,95.48,95.51,95.46,95.48,6652.0,67.0421,67.0632,67.0281,67.0421,6652.0
2016-03-22 12:55:00,95.49,95.68,95.48,95.65,8574.0,67.0492,67.1826,67.0421,67.1615,8574.0
2016-03-22 13:00:00,95.61,95.61,95.56,95.6,4210.0,67.1334,67.1334,67.0983,67.1264,4210.0
2016-03-22 13:05:00,95.58,95.7,95.58,95.64,6600.0,67.1124,67.1966,67.1124,67.1545,6600.0
2016-03-22 13:10:00,95.69,95.69,95.52,95.52,5468.0,67.1896,67.1896,67.0702,67.0702,5468.0
2016-03-22 13:15:00,95.51,95.56,95.46,95.49,8155.0,67.0632,67.0983,67.0281,67.0492,8155.0
2016-03-22 13:20:00,95.49,95.65,95.46,95.64,11621.0,67.0492,67.1615,67.0281,67.1545,11621.0
2016-03-22 13:25:00,95.64,95.65,95.49,95.54,9937.0,67.1545,67.1615,67.0492,67.0843,9937.0
2016-03-22 13:30:00,95.55,95.6,95.53,95.58,8245.0,67.0913,67.1264,67.0773,67.1124,8245.0
2016-03-22 13:35:00,95.58,95.76,95.58,95.75,8162.0,67.1124,67.2387,67.1124,67.2317,8162.0
2016-03-22 13:40:00,95.75,95.78,95.62,95.67,8847.0,67.2317,67.2528,67.1404,67.1756,8847.0
2016-03-22 13:45:00,95.62,95.75,95.61,95.72,6106.0,67.1404,67.2317,67.1334,67.2107,6106.0
2016-03-22 13:50:00,95.72,95.76,95.69,95.75,1813.0,67.2107,67.2387,67.1896,67.2317,1813.0
2016-03-22 13:55:00,95.75,95.79,95.69,95.73,5600.0,67.2317,67.2598,67.1896,67.2177,5600.0
2016-03-22 14:00:00,95.72,95.8,95.72,95.8,5149.0,67.2107,67.2668,67.2107,67.2668,5149.0
2016-03-22 14:05:00,95.8,95.82,95.7,95.73,8429.0,67.2668,67.2809,67.1966,67.2177,8429.0
2016-03-22 14:10:00,95.75,95.8,95.71,95.76,5916.0,67.2317,67.2668,67.2036,67.2387,5916.0
2016-03-22 14:15:00,95.75,95.76,95.63,95.71,10209.0,67.2317,67.2387,67.1475,67.2036,10209.0
2016-03-22 14:20:00,95.69,95.71,95.63,95.69,6900.0,67.1896,67.2036,67.1475,67.1896,6900.0
2016-03-22 14:25:00,95.69,95.71,95.65,95.71,1808.0,67.1896,67.2036,67.1615,67.2036,1808.0
2016-03-22 14:30:00,95.71,95.85,95.71,95.72,17867.0,67.2036,67.3019,67.2036,67.2107,17867.0
2016-03-22 14:35:00,95.72,95.72,95.64,95.68,2071.0,67.2107,67.2107,67.1545,67.1826,2071.0
2016-03-22 14:40:00,95.69,95.84,95.69,95.71,9276.0,67.1896,67.2949,67.1896,67.2036,9276.0
2016-03-22 14:45:00,95.72,95.75,95.67,95.67,3541.0,67.2107,67.2317,67.1756,67.1756,3541.0
2016-03-22 14:50:00,95.69,95.72,95.66,95.69,5900.0,67.1896,67.2107,67.1685,67.1896,5900.0
2016-03-22 14:55:00,95.73,95.75,95.65,95.7,12316.0,67.2177,67.2317,67.1615,67.1966,12316.0
2016-03-22 15:00:00,95.7,95.7,95.64,95.68,29856.0,67.1966,67.1966,67.1545,67.1826,29856.0
2016-03-22 15:05:00,95.68,95.71,95.56,95.65,16667.0,67.1826,67.2036,67.0983,67.1615,16667.0
2016-03-22 15:10:00,95.65,95.66,95.6,95.6,5100.0,67.1615,67.1685,67.1264,67.1264,5100.0
2016-03-22 15:15:00,95.59,95.59,95.49,95.59,8167.0,67.1194,67.1194,67.0492,67.1194,8167.0
2016-03-22 15:20:00,95.59,95.67,95.55,95.63,7253.0,67.1194,67.1756,67.0913,67.1475,7253.0
2016-03-22 15:25:00,95.64,95.72,95.64,95.7,10000.0,67.1545,67.2107,67.1545,67.1966,10000.0
2016-03-22 15:30:00,95.66,95.69,95.62,95.68,14599.0,67.1685,67.1896,67.1404,67.1826,14599.0
2016-03-22 15:35:00,95.69,95.74,95.61,95.68,10520.0,67.1896,67.2247,67.1334,67.1826,10520.0
2016-03-22 15:40:00,95.68,95.7,95.6,95.65,11974.0,67.1826,67.1966,67.1264,67.1615,11974.0
2016-03-22 15:45:00,95.65,95.7,95.59,95.62,14645.0,67.1615,67.1966,67.1194,67.1404,14645.0
2016-03-22 15:50:00,95.6,95.66,95.58,95.63,28044.0,67.1264,67.1685,67.1124,67.1475,28044.0
2016-03-22 15:55:00,95.63,95.65,95.55,95.57,43944.0,67.1475,67.1615,67.0913,67.1053,43944.0
2016-03-23 09:30:00,95.18,96.66,94.9,96.0,81983.0,66.8315,67.8707,66.6349,67.4073,81983.0
2016-03-23 09:35:00,95.94,95.94,95.56,95.8,10515.0,67.3651,67.3651,67.0983,67.2668,10515.0
2016-03-23 09:40:00,95.73,95.78,95.51,95.55,7038.0,67.2177,67.2528,67.0632,67.0913,7038.0
2016-03-23 09:45:00,95.6,95.98,95.6,95.87,11779.0,67.1264,67.3932,67.1264,67.316,11779.0
2016-03-23 09:50:00,95.89,96.1,95.87,96.1,21419.0,67.33,67.4775,67.316,67.4775,21419.0
2016-03-23 09:55:00,96.15,96.3,96.07,96.24,27308.0,67.5126,67.6179,67.4564,67.5758,27308.0
2016-03-23 10:00:00,96.27,96.44,96.17,96.25,24874.0,67.5969,67.7162,67.5266,67.5828,24874.0
2016-03-23 10:05:00,96.22,96.25,96.18,96.23,13234.0,67.5617,67.5828,67.5337,67.5688,13234.0
2016-03-23 10:10:00,96.23,96.28,96.11,96.13,8811.0,67.5688,67.6039,67.4845,67.4985,8811.0
2016-03-23 10:15:00,96.12,96.28,96.12,96.28,8723.0,67.4915,67.6039,67.4915,67.6039,8723.0
2016-03-23 10:20:00,96.28,96.32,96.07,96.1,36229.0,67.6039,67.632,67.4564,67.4775,36229.0
2016-03-23 10:25:00,96.08,96.22,96.06,96.19,6609.0,67.4634,67.5617,67.4494,67.5407,6609.0
2016-03-23 10:30:00,96.16,96.17,96.02,96.07,5878.0,67.5196,67.5266,67.4213,67.4564,5878.0
2016-03-23 10:35:00,96.09,96.09,95.86,95.94,3506.0,67.4705,67.4705,67.309,67.3651,3506.0
2016-03-23 10:40:00,95.9,96.01,95.78,96.01,15637.0,67.3371,67.4143,67.2528,67.4143,15637.0
2016-03-23 10:45:00,96.0,96.23,95.98,96.23,10421.0,67.4073,67.5688,67.3932,67.5688,10421.0
2016-03-23 10:50:00,96.3,96.34,96.24,96.29,7422.0,67.6179,67.646,67.5758,67.6109,7422.0
2016-03-23 10:55:00,96.34,96.43,96.29,96.36,7764.0,67.646,67.7092,67.6109,67.66,7764.0
2016-03-23 11:00:00,96.33,96.49,96.33,96.44,31822.0,67.639,67.7513,67.639,67.7162,31822.0
2016-03-23 11:05:00,96.45,96.56,96.45,96.56,8970.0,67.7232,67.8005,67.7232,67.8005,8970.0
2016-03-23 11:10:00,96.52,96.6,96.48,96.58,12668.0,67.7724,67.8286,67.7443,67.8145,12668.0
2016-03-23 11:15:00,96.57,96.62,96.52,96.53,4753.0,67.8075,67.8426,67.7724,67.7794,4753.0
2016-03-23 11:20:00,96.53,96.61,96.45,96.55,7302.0,67.7794,67.8356,67.7232,67.7935,7302.0
2016-03-23 11:25:00,96.56,96.65,96.53,96.56,10080.0,67.8005,67.8637,67.7794,67.8005,10080.0
2016-03-23 11:30:00,96.6,96.61,96.3,96.3,36236.0,67.8286,67.8356,67.6179,67.6179,36236.0
2016-03-23 11:35:00,96.3,96.31,96.08,96.2,7759.0,67.6179,67.6249,67.4634,67.5477,7759.0
2016-03-23 11:40:00,96.2,96.2,95.95,95.95,2970.0,67.5477,67.5477,67.3722,67.3722,2970.0
2016-03-23 11:45:00,95.96,95.99,95.78,95.89,6000.0,67.3792,67.4002,67.2528,67.33,6000.0
2016-03-23 11:50:00,95.88,96.0,95.88,95.94,4439.0,67.323,67.4073,67.323,67.3651,4439.0
2016-03-23 11:55:00,95.92,96.08,95.92,96.08,2300.0,67.3511,67.4634,67.3511,67.4634,2300.0
2016-03-23 12:00:00,96.09,96.22,96.08,96.22,7400.0,67.4705,67.5617,67.4634,67.5617,7400.0
2016-03-23 12:05:00,96.25,96.25,96.07,96.1,5784.0,67.5828,67.5828,67.4564,67.4775,5784.0
2016-03-23 12:10:00,96.14,96.28,96.12,96.24,5037.0,67.5056,67.6039,67.4915,67.5758,5037.0
2016-03-23 12:15:00,96.23,96.33,96.23,96.28,3240.0,67.5688,67.639,67.5688,67.6039,3240.0
2016-03-23 12:20:00,96.27,96.48,96.27,96.42,19887.0,67.5969,67.7443,67.5969,67.7022,19887.0
2016-03-23 12:25:00,96.42,96.51,96.38,96.51,9615.0,67.7022,67.7654,67.6741,67.7654,9615.0
2016-03-23 12:30:00,96.56,96.56,96.44,96.47,4543.0,67.8005,67.8005,67.7162,67.7373,4543.0
2016-03-23 12:35:00,96.45,96.48,96.41,96.47,3330.0,67.7232,67.7443,67.6952,67.7373,3330.0
2016-03-23 12:40:00,96.46,96.52,96.44,96.52,5185.0,67.7303,67.7724,67.7162,67.7724,5185.0
2016-03-23 12:45:00,96.53,96.62,96.48,96.61,8609.0,67.7794,67.8426,67.7443,67.8356,8609.0
2016-03-23 12:50:00,96.58,96.59,96.44,96.47,7244.0,67.8145,67.8215,67.7162,67.7373,7244.0
2016-03-23 12:55:00,96.45,96.49,96.4,96.4,6514.0,67.7232,67.7513,67.6881,67.6881,6514.0
2016-03-23 13:00:00,96.39,96.4,96.35,96.39,4847.0,67.6811,67.6881,67.653,67.6811,4847.0
2016-03-23 13:05:00,96.4,96.66,96.4,96.65,17829.0,67.6881,67.8707,67.6881,67.8637,17829.0
2016-03-23 13:10:00,96.7,96.71,96.63,96.66,7798.0,67.8988,67.9058,67.8496,67.8707,7798.0
2016-03-23 13:15:00,96.63,96.74,96.59,96.63,11846.0,67.8496,67.9269,67.8215,67.8496,11846.0
2016-03-23 13:20:00,96.64,96.82,96.62,96.77,5298.0,67.8566,67.983,67.8426,67.9479,5298.0
2016-03-23 13:25:00,96.76,96.79,96.69,96.73,5011.0,67.9409,67.962,67.8918,67.9198,5011.0
2016-03-23 13:30:00,96.78,96.78,96.68,96.68,7550.0,67.955,67.955,67.8847,67.8847,7550.0
2016-03-23 13:35:00,96.7,96.71,96.65,96.7,3713.0,67.8988,67.9058,67.8637,67.8988,3713.0
2016-03-23 13:40:00,96.68,96.72,96.68,96.68,4060.0,67.8847,67.9128,67.8847,67.8847,4060.0
2016-03-23 13:45:00,96.67,96.69,96.56,96.66,6428.0,67.8777,67.8918,67.8005,67.8707,6428.0
2016-03-23 13:50:00,96.69,96.69,96.55,96.55,4350.0,67.8918,67.8918,67.7935,67.7935,4350.0
2016-03-23 13:55:00,96.55,96.6,96.51,96.55,5781.0,67.7935,67.8286,67.7654,67.7935,5781.0
2016-03-23 14:00:00,96.52,96.64,96.49,96.6,5722.0,67.7724,67.8566,67.7513,67.8286,5722.0
2016-03-23 14:05:00,96.6,96.6,96.5,96.5,5279.0,67.8286,67.8286,67.7583,67.7583,5279.0
2016-03-23 14:10:00,96.52,96.53,96.41,96.41,5095.0,67.7724,67.7794,67.6952,67.6952,5095.0
2016-03-23 14:15:00,96.41,96.51,96.4,96.44,10162.0,67.6952,67.7654,67.6881,67.7162,10162.0
2016-03-23 14:20:00,96.43,96.51,96.41,96.49,7134.0,67.7092,67.7654,67.6952,67.7513,7134.0
2016-03-23 14:25:00,96.5,96.5,96.41,96.46,5997.0,67.7583,67.7583,67.6952,67.7303,5997.0
2016-03-23 14:30:00,96.47,96.57,96.44,96.54,3672.0,67.7373,67.8075,67.7162,67.7864,3672.0
2016-03-23 14:35:00,96.55,96.58,96.52,96.56,7567.0,67.7935,67.8145,67.7724,67.8005,7567.0
2016-03-23 14:40:00,96.56,96.6,96.5,96.59,9238.0,67.8005,67.8286,67.7583,67.8215,9238.0
2016-03-23 14:45:00,96.58,96.6,96.41,96.43,6844.0,67.8145,67.8286,67.6952,67.7092,6844.0
2016-03-23 14:50:00,96.41,96.43,96.3,96.34,6286.0,67.6952,67.7092,67.6179,67.646,6286.0
2016-03-23 14:55:00,96.28,96.37,96.28,96.31,3056.0,67.6039,67.6671,67.6039,67.6249,3056.0
2016-03-23 15:00:00,96.32,96.49,96.32,96.42,12981.0,67.632,67.7513,67.632,67.7022,12981.0
2016-03-23 15:05:00,96.42,96.53,96.42,96.51,10968.0,67.7022,67.7794,67.7022,67.7654,10968.0
2016-03-23 15:10:00,96.51,96.51,96.47,96.5,6634.0,67.7654,67.7654,67.7373,67.7583,6634.0
2016-03-23 15:15:00,96.48,96.49,96.37,96.42,7269.0,67.7443,67.7513,67.6671,67.7022,7269.0
2016-03-23 15:20:00,96.43,96.53,96.43,96.49,5907.0,67.7092,67.7794,67.7092,67.7513,5907.0
2016-03-23 15:25:00,96.48,96.54,96.4,96.47,15642.0,67.7443,67.7864,67.6881,67.7373,15642.0
2016-03-23 15:30:00,96.45,96.55,96.4,96.51,40869.0,67.7232,67.7935,67.6881,67.7654,40869.0
2016-03-23 15:35:00,96.51,96.59,96.48,96.51,13035.0,67.7654,67.8215,67.7443,67.7654,13035.0
2016-03-23 15:40:00,96.51,96.54,96.46,96.5,16857.0,67.7654,67.7864,67.7303,67.7583,16857.0
2016-03-23 15:45:00,96.49,96.57,96.42,96.54,21903.0,67.7513,67.8075,67.7022,67.7864,21903.0
2016-03-23 15:50:00,96.54,96.55,96.46,96.48,30747.0,67.7864,67.7935,67.7303,67.7443,30747.0
2016-03-23 15:55:00,96.47,96.52,96.35,96.36,72928.0,67.7373,67.7724,67.653,67.66,72928.0
2016-03-24 09:30:00,96.19,96.19,95.69,96.01,34815.0,67.5407,67.5407,67.1896,67.4143,34815.0
2016-03-24 09:35:00,95.91,95.91,95.1,95.35,12132.0,67.3441,67.3441,66.7753,66.9509,12132.0
2016-03-24 09:40:00,95.33,95.61,95.3,95.3,8347.0,66.9368,67.1334,66.9158,66.9158,8347.0
2016-03-24 09:45:00,95.14,95.42,95.14,95.37,5182.0,66.8034,67.0,66.8034,66.9649,5182.0
2016-03-24 09:50:00,95.41,95.48,95.33,95.33,3419.0,66.993,67.0421,66.9368,66.9368,3419.0
2016-03-24 09:55:00,95.34,95.46,95.26,95.45,5761.0,66.9438,67.0281,66.8877,67.0211,5761.0
2016-03-24 10:00:00,95.39,95.41,95.27,95.33,3958.0,66.979,66.993,66.8947,66.9368,3958.0
2016-03-24 10:05:00,95.36,95.48,95.31,95.41,7461.0,66.9579,67.0421,66.9228,66.993,7461.0
2016-03-24 10:10:00,95.41,95.7,95.41,95.54,5805.0,66.993,67.1966,66.993,67.0843,5805.0
2016-03-24 10:15:00,95.51,95.64,95.44,95.5,6000.0,67.0632,67.1545,67.0141,67.0562,6000.0
2016-03-24 10:20:00,95.5,95.55,95.4,95.5,7335.0,67.0562,67.0913,66.986,67.0562,7335.0
2016-03-24 10:25:00,95.46,95.48,95.34,95.34,5835.0,67.0281,67.0421,66.9438,66.9438,5835.0
2016-03-24 10:30:00,95.41,95.49,95.33,95.37,4300.0,66.993,67.0492,66.9368,66.9649,4300.0
2016-03-24 10:35:00,95.38,95.48,95.32,95.44,13243.0,66.9719,67.0421,66.9298,67.0141,13243.0
2016-03-24 10:40:00,95.44,95.47,95.31,95.33,14162.0,67.0141,67.0351,66.9228,66.9368,14162.0
2016-03-24 10:45:00,95.3,95.46,95.28,95.43,10540.0,66.9158,67.0281,66.9017,67.007,10540.0
2016-03-24 10:50:00,95.44,95.49,95.36,95.39,7602.0,67.0141,67.0492,66.9579,66.979,7602.0
2016-03-24 10:55:00,95.37,95.57,95.37,95.56,8440.0,66.9649,67.1053,66.9649,67.0983,8440.0
2016-03-24 11:00:00,95.56,95.64,95.32,95.36,5636.0,67.0983,67.1545,66.9298,66.9579,5636.0
2016-03-24 11:05:00,95.32,95.39,95.24,95.26,5494.0,66.9298,66.979,66.8736,66.8877,5494.0
2016-03-24 11:10:00,95.29,95.35,95.25,95.3,4700.0,66.9087,66.9509,66.8806,66.9158,4700.0
2016-03-24 11:15:00,95.3,95.45,95.26,95.41,38737.0,66.9158,67.0211,66.8877,66.993,38737.0
2016-03-24 11:20:00,95.39,95.39,95.29,95.31,4167.0,66.979,66.979,66.9087,66.9228,4167.0
2016-03-24 11:25:00,95.34,95.39,95.25,95.25,7358.0,66.9438,66.979,66.8806,66.8806,7358.0
2016-03-24 11:30:00,95.22,95.25,95.1,95.13,6828.0,66.8596,66.8806,66.7753,66.7964,6828.0
2016-03-24 11:35:00,95.12,95.17,95.06,95.13,7146.0,66.7894,66.8245,66.7472,66.7964,7146.0
2016-03-24 11:40:00,95.12,95.15,95.07,95.07,7766.0,66.7894,66.8104,66.7543,66.7543,7766.0
2016-03-24 11:45:00,95.07,95.15,95.01,95.05,10008.0,66.7543,66.8104,66.7121,66.7402,10008.0
2016-03-24 11:50:00,95.05,95.1,94.93,95.03,7406.0,66.7402,66.7753,66.656,66.7262,7406.0
2016-03-24 11:55:00,94.99,95.01,94.88,94.92,4400.0,66.6981,66.7121,66.6208,66.6489,4400.0
2016-03-24 12:00:00,94.93,95.01,94.93,94.94,15814.0,66.656,66.7121,66.656,66.663,15814.0
2016-03-24 12:05:00,94.94,95.17,94.94,95.13,5878.0,66.663,66.8245,66.663,66.7964,5878.0
2016-03-24 12:10:00,95.1,95.13,95.05,95.06,5209.0,66.7753,66.7964,66.7402,66.7472,5209.0
2016-03-24 12:15:00,95.05,95.06,94.82,94.86,5568.0,66.7402,66.7472,66.5787,66.6068,5568.0
2016-03-24 12:20:00,94.81,94.92,94.78,94.78,8943.0,66.5717,66.6489,66.5506,66.5506,8943.0
2016-03-24 12:25:00,94.83,94.88,94.77,94.82,5523.0,66.5857,66.6208,66.5436,66.5787,5523.0
2016-03-24 12:30:00,94.85,94.94,94.82,94.87,7573.0,66.5998,66.663,66.5787,66.6138,7573.0
2016-03-24 12:35:00,94.82,94.84,94.73,94.73,5429.0,66.5787,66.5928,66.5155,66.5155,5429.0
2016-03-24 12:40:00,94.73,94.76,94.7,94.7,4069.0,66.5155,66.5366,66.4945,66.4945,4069.0
2016-03-24 12:45:00,94.75,94.85,94.72,94.81,20316.0,66.5296,66.5998,66.5085,66.5717,20316.0
2016-03-24 12:50:00,94.84,94.89,94.78,94.78,6957.0,66.5928,66.6279,66.5506,66.5506,6957.0
2016-03-24 12:55:00,94.78,94.86,94.72,94.77,8441.0,66.5506,66.6068,66.5085,66.5436,8441.0
2016-03-24 13:00:00,94.78,94.86,94.76,94.84,6574.0,66.5506,66.6068,66.5366,66.5928,6574.0
2016-03-24 13:05:00,94.86,95.0,94.85,94.96,4130.0,66.6068,66.7051,66.5998,66.677,4130.0
2016-03-24 13:10:00,94.89,94.98,94.84,94.84,2300.0,66.6279,66.6911,66.5928,66.5928,2300.0
2016-03-24 13:15:00,94.84,94.91,94.84,94.85,3700.0,66.5928,66.6419,66.5928,66.5998,3700.0
2016-03-24 13:20:00,94.85,94.88,94.77,94.8,3890.0,66.5998,66.6208,66.5436,66.5647,3890.0
2016-03-24 13:25:00,94.8,94.86,94.8,94.8,12237.0,66.5647,66.6068,66.5647,66.5647,12237.0
2016-03-24 13:30:00,94.8,94.83,94.7,94.74,10720.0,66.5647,66.5857,66.4945,66.5225,10720.0
2016-03-24 13:35:00,94.74,94.89,94.74,94.78,7383.0,66.5225,66.6279,66.5225,66.5506,7383.0
2016-03-24 13:40:00,94.77,94.79,94.71,94.74,5153.0,66.5436,66.5577,66.5015,66.5225,5153.0
2016-03-24 13:45:00,94.73,94.76,94.66,94.66,9328.0,66.5155,66.5366,66.4664,66.4664,9328.0
2016-03-24 13:50:00,94.66,94.74,94.66,94.68,9634.0,66.4664,66.5225,66.4664,66.4804,9634.0
2016-03-24 13:55:00,94.66,94.7,94.65,94.68,6700.0,66.4664,66.4945,66.4594,66.4804,6700.0
2016-03-24 14:00:00,94.66,94.74,94.65,94.65,13277.0,66.4664,66.5225,66.4594,66.4594,13277.0
2016-03-24 14:05:00,94.65,94.69,94.58,94.63,11342.0,66.4594,66.4874,66.4102,66.4453,11342.0
2016-03-24 14:10:00,94.61,94.64,94.5,94.5,11064.0,66.4313,66.4523,66.354,66.354,11064.0
2016-03-24 14:15:00,94.51,94.56,94.42,94.42,16585.0,66.3611,66.3962,66.2979,66.2979,16585.0
2016-03-24 14:20:00,94.42,94.56,94.42,94.52,14128.0,66.2979,66.3962,66.2979,66.3681,14128.0
2016-03-24 14:25:00,94.56,94.66,94.54,94.59,23862.0,66.3962,66.4664,66.3821,66.4172,23862.0
2016-03-24 14:30:00,94.59,94.62,94.55,94.55,9351.0,66.4172,66.4383,66.3891,66.3891,9351.0
2016-03-24 14:35:00,94.55,94.75,94.55,94.71,9301.0,66.3891,66.5296,66.3891,66.5015,9301.0
2016-03-24 14:40:00,94.7,94.7,94.63,94.65,6125.0,66.4945,66.4945,66.4453,66.4594,6125.0
2016-03-24 14:45:00,94.71,94.79,94.71,94.79,5765.0,66.5015,66.5577,66.5015,66.5577,5765.0
2016-03-24 14:50:00,94.79,94.88,94.78,94.82,6155.0,66.5577,66.6208,66.5506,66.5787,6155.0
2016-03-24 14:55:00,94.82,94.89,94.81,94.88,9457.0,66.5787,66.6279,66.5717,66.6208,9457.0
2016-03-24 15:00:00,94.88,94.94,94.82,94.94,11880.0,66.6208,66.663,66.5787,66.663,11880.0
2016-03-24 15:05:00,94.94,94.94,94.87,94.87,11948.0,66.663,66.663,66.6138,66.6138,11948.0
2016-03-24 15:10:00,94.87,94.9,94.79,94.89,39091.0,66.6138,66.6349,66.5577,66.6279,39091.0
2016-03-24 15:15:00,94.91,94.93,94.87,94.91,16931.0,66.6419,66.656,66.6138,66.6419,16931.0
2016-03-24 15:20:00,94.91,94.93,94.88,94.92,11290.0,66.6419,66.656,66.6208,66.6489,11290.0
2016-03-24 15:25:00,94.92,94.99,94.91,94.97,10352.0,66.6489,66.6981,66.6419,66.684,10352.0
2016-03-24 15:30:00,94.97,95.09,94.92,95.08,16043.0,66.684,66.7683,66.6489,66.7613,16043.0
2016-03-24 15:35:00,95.09,95.1,94.97,95.0,17173.0,66.7683,66.7753,66.684,66.7051,17173.0
2016-03-24 15:40:00,94.98,95.11,94.98,95.09,14351.0,66.6911,66.7823,66.6911,66.7683,14351.0
2016-03-24 15:45:00,95.1,95.14,95.07,95.07,28120.0,66.7753,66.8034,66.7543,66.7543,28120.0
2016-03-24 15:50:00,95.09,95.18,95.08,95.17,37796.0,66.7683,66.8315,66.7613,66.8245,37796.0
2016-03-24 15:55:00,95.17,95.18,95.1,95.15,56952.0,66.8245,66.8315,66.7753,66.8104,56952.0
2016-03-28 09:30:00,95.17,95.5,95.13,95.13,26306.0,66.8245,67.0562,66.7964,66.7964,26306.0
2016-03-28 09:35:00,95.06,95.3,94.95,95.29,45038.0,66.7472,66.9158,66.67,66.9087,45038.0
2016-03-28 09:40:00,95.16,95.32,95.11,95.27,15354.0,66.8175,66.9298,66.7823,66.8947,15354.0
2016-03-28 09:45:00,95.32,95.46,95.32,95.38,19418.0,66.9298,67.0281,66.9298,66.9719,19418.0
2016-03-28 09:50:00,95.39,95.45,95.36,95.41,2800.0,66.979,67.0211,66.9579,66.993,2800.0
2016-03-28 09:55:00,95.41,95.46,95.31,95.4,4598.0,66.993,67.0281,66.9228,66.986,4598.0
2016-03-28 10:00:00,95.44,95.65,95.4,95.59,9782.0,67.0141,67.1615,66.986,67.1194,9782.0
2016-03-28 10:05:00,95.55,95.65,95.54,95.61,5060.0,67.0913,67.1615,67.0843,67.1334,5060.0
2016-03-28 10:10:00,95.59,95.61,95.47,95.51,7100.0,67.1194,67.1334,67.0351,67.0632,7100.0
2016-03-28 10:15:00,95.43,95.44,95.36,95.44,7110.0,67.007,67.0141,66.9579,67.0141,7110.0
2016-03-28 10:20:00,95.44,95.48,95.39,95.48,3844.0,67.0141,67.0421,66.979,67.0421,3844.0
2016-03-28 10:25:00,95.44,95.51,95.41,95.51,3800.0,67.0141,67.0632,66.993,67.0632,3800.0
2016-03-28 10:30:00,95.46,95.53,95.44,95.48,5000.0,67.0281,67.0773,67.0141,67.0421,5000.0
2016-03-28 10:35:00,95.48,95.49,95.3,95.3,3772.0,67.0421,67.0492,66.9158,66.9158,3772.0
2016-03-28 10:40:00,95.35,95.35,95.21,95.27,2800.0,66.9509,66.9509,66.8526,66.8947,2800.0
2016-03-28 10:45:00,95.23,95.25,95.1,95.23,8070.0,66.8666,66.8806,66.7753,66.8666,8070.0
2016-03-28 10:50:00,95.23,95.37,95.23,95.27,8034.0,66.8666,66.9649,66.8666,66.8947,8034.0
2016-03-28 10:55:00,95.22,95.27,95.19,95.19,4200.0,66.8596,66.8947,66.8385,66.8385,4200.0
2016-03-28 11:00:00,95.21,95.3,95.15,95.15,5288.0,66.8526,66.9158,66.8104,66.8104,5288.0
2016-03-28 11:05:00,95.16,95.19,95.08,95.08,4230.0,66.8175,66.8385,66.7613,66.7613,4230.0
2016-03-28 11:10:00,95.08,95.08,95.01,95.06,10192.0,66.7613,66.7613,66.7121,66.7472,10192.0
2016-03-28 11:15:00,95.1,95.22,95.1,95.2,7204.0,66.7753,66.8596,66.7753,66.8455,7204.0
2016-03-28 11:20:00,95.17,95.25,95.13,95.2,6718.0,66.8245,66.8806,66.7964,66.8455,6718.0
2016-03-28 11:25:00,95.2,95.24,95.14,95.21,8738.0,66.8455,66.8736,66.8034,66.8526,8738.0
2016-03-28 11:30:00,95.16,95.28,95.16,95.28,4884.0,66.8175,66.9017,66.8175,66.9017,4884.0
2016-03-28 11:35:00,95.22,95.25,95.15,95.18,6730.0,66.8596,66.8806,66.8104,66.8315,6730.0
2016-03-28 11:40:00,95.2,95.2,95.11,95.15,9902.0,66.8455,66.8455,66.7823,66.8104,9902.0
2016-03-28 11:45:00,95.11,95.25,95.11,95.18,8360.0,66.7823,66.8806,66.7823,66.8315,8360.0
2016-03-28 11:50:00,95.14,95.2,95.07,95.08,12618.0,66.8034,66.8455,66.7543,66.7613,12618.0
2016-03-28 11:55:00,95.08,95.15,95.04,95.07,31916.0,66.7613,66.8104,66.7332,66.7543,31916.0
2016-03-28 12:00:00,95.03,95.1,94.99,95.01,16854.0,66.7262,66.7753,66.6981,66.7121,16854.0
2016-03-28 12:05:00,95.0,95.06,94.98,94.99,10698.0,66.7051,66.7472,66.6911,66.6981,10698.0
2016-03-28 12:10:00,94.99,95.01,94.91,94.99,5430.0,66.6981,66.7121,66.6419,66.6981,5430.0
2016-03-28 12:15:00,94.98,95.05,94.95,94.98,7400.0,66.6911,66.7402,66.67,66.6911,7400.0
2016-03-28 12:20:00,94.95,95.06,94.95,95.0,16014.0,66.67,66.7472,66.67,66.7051,16014.0
2016-03-28 12:25:00,94.99,95.02,94.97,94.97,8050.0,66.6981,66.7192,66.684,66.684,8050.0
2016-03-28 12:30:00,94.95,94.99,94.92,94.92,15392.0,66.67,66.6981,66.6489,66.6489,15392.0
2016-03-28 12:35:00,94.95,95.08,94.95,95.06,9400.0,66.67,66.7613,66.67,66.7472,9400.0
2016-03-28 12:40:00,95.08,95.16,95.07,95.13,11728.0,66.7613,66.8175,66.7543,66.7964,11728.0
2016-03-28 12:45:00,95.12,95.14,94.93,94.96,17212.0,66.7894,66.8034,66.656,66.677,17212.0
2016-03-28 12:50:00,94.98,95.08,94.95,95.05,38396.0,66.6911,66.7613,66.67,66.7402,38396.0
2016-03-28 12:55:00,95.07,95.07,95.0,95.01,12072.0,66.7543,66.7543,66.7051,66.7121,12072.0
2016-03-28 13:00:00,95.01,95.02,94.97,95.02,5900.0,66.7121,66.7192,66.684,66.7192,5900.0
2016-03-28 13:05:00,95.08,95.08,94.96,94.96,25736.0,66.7613,66.7613,66.677,66.677,25736.0
2016-03-28 13:10:00,94.99,95.03,94.94,95.03,4842.0,66.6981,66.7262,66.663,66.7262,4842.0
2016-03-28 13:15:00,95.01,95.02,94.99,95.02,3434.0,66.7121,66.7192,66.6981,66.7192,3434.0
2016-03-28 13:20:00,95.04,95.15,95.03,95.12,6648.0,66.7332,66.8104,66.7262,66.7894,6648.0
2016-03-28 13:25:00,95.13,95.19,95.12,95.19,2800.0,66.7964,66.8385,66.7894,66.8385,2800.0
2016-03-28 13:30:00,95.19,95.27,95.17,95.22,7384.0,66.8385,66.8947,66.8245,66.8596,7384.0
2016-03-28 13:35:00,95.23,95.23,95.16,95.16,9500.0,66.8666,66.8666,66.8175,66.8175,9500.0
2016-03-28 13:40:00,95.2,95.23,95.13,95.13,6400.0,66.8455,66.8666,66.7964,66.7964,6400.0
2016-03-28 13:45:00,95.1,95.12,95.05,95.11,10954.0,66.7753,66.7894,66.7402,66.7823,10954.0
2016-03-28 13:50:00,95.1,95.13,95.09,95.13,3800.0,66.7753,66.7964,66.7683,66.7964,3800.0
2016-03-28 13:55:00,95.1,95.1,95.05,95.07,5590.0,66.7753,66.7753,66.7402,66.7543,5590.0
2016-03-28 14:00:00,95.06,95.19,95.06,95.19,22250.0,66.7472,66.8385,66.7472,66.8385,22250.0
2016-03-28 14:05:00,95.2,95.22,95.17,95.17,8212.0,66.8455,66.8596,66.8245,66.8245,8212.0
2016-03-28 14:10:00,95.15,95.22,95.15,95.2,12752.0,66.8104,66.8596,66.8104,66.8455,12752.0
2016-03-28 14:15:00,95.19,95.22,95.15,95.17,9890.0,66.8385,66.8596,66.8104,66.8245,9890.0
2016-03-28 14:20:00,95.15,95.15,95.1,95.15,6812.0,66.8104,66.8104,66.7753,66.8104,6812.0
2016-03-28 14:25:00,95.15,95.16,95.07,95.14,8200.0,66.8104,66.8175,66.7543,66.8034,8200.0
2016-03-28 14:30:00,95.14,95.14,95.08,95.12,11900.0,66.8034,66.8034,66.7613,66.7894,11900.0
2016-03-28 14:35:00,95.12,95.15,95.1,95.1,5848.0,66.7894,66.8104,66.7753,66.7753,5848.0
2016-03-28 14:40:00,95.1,95.1,94.99,95.0,30024.0,66.7753,66.7753,66.6981,66.7051,30024.0
2016-03-28 14:45:00,95.01,95.02,94.98,95.01,9984.0,66.7121,66.7192,66.6911,66.7121,9984.0
2016-03-28 14:50:00,95.0,95.02,94.98,95.0,5920.0,66.7051,66.7192,66.6911,66.7051,5920.0
2016-03-28 14:55:00,95.0,95.03,94.96,95.02,5664.0,66.7051,66.7262,66.677,66.7192,5664.0
2016-03-28 15:00:00,95.01,95.04,94.95,95.01,25258.0,66.7121,66.7332,66.67,66.7121,25258.0
2016-03-28 15:05:00,95.04,95.06,95.0,95.02,29330.0,66.7332,66.7472,66.7051,66.7192,29330.0
2016-03-28 15:10:00,95.01,95.1,95.0,95.04,26862.0,66.7121,66.7753,66.7051,66.7332,26862.0
2016-03-28 15:15:00,95.04,95.07,95.02,95.05,18318.0,66.7332,66.7543,66.7192,66.7402,18318.0
2016-03-28 15:20:00,95.03,95.07,94.98,94.99,18800.0,66.7262,66.7543,66.6911,66.6981,18800.0
2016-03-28 15:25:00,94.99,95.05,94.92,94.98,19024.0,66.6981,66.7402,66.6489,66.6911,19024.0
2016-03-28 15:30:00,94.98,95.14,94.95,95.14,57286.0,66.6911,66.8034,66.67,66.8034,57286.0
2016-03-28 15:35:00,95.14,95.16,95.05,95.16,22360.0,66.8034,66.8175,66.7402,66.8175,22360.0
2016-03-28 15:40:00,95.16,95.28,95.16,95.28,17600.0,66.8175,66.9017,66.8175,66.9017,17600.0
2016-03-28 15:45:00,95.28,95.29,95.18,95.2,33260.0,66.9017,66.9087,66.8315,66.8455,33260.0
2016-03-28 15:50:00,95.21,95.28,95.18,95.2,40254.0,66.8526,66.9017,66.8315,66.8455,40254.0
2016-03-28 15:55:00,95.21,95.25,95.13,95.21,111240.0,66.8526,66.8806,66.7964,66.8526,111240.0
2016-03-29 09:30:00,95.0,95.17,94.5,95.09,18040.0,66.7051,66.8245,66.354,66.7683,18040.0
2016-03-29 09:35:00,95.07,95.07,94.62,94.73,11425.0,66.7543,66.7543,66.4383,66.5155,11425.0
2016-03-29 09:40:00,94.75,94.91,94.63,94.91,8562.0,66.5296,66.6419,66.4453,66.6419,8562.0
2016-03-29 09:45:00,94.94,94.94,94.77,94.84,5367.0,66.663,66.663,66.5436,66.5928,5367.0
2016-03-29 09:50:00,94.84,94.87,94.5,94.5,15920.0,66.5928,66.6138,66.354,66.354,15920.0
2016-03-29 09:55:00,94.48,94.55,94.45,94.49,6200.0,66.34,66.3891,66.3189,66.347,6200.0
2016-03-29 10:00:00,94.51,94.58,94.42,94.47,5740.0,66.3611,66.4102,66.2979,66.333,5740.0
2016-03-29 10:05:00,94.42,94.48,94.29,94.46,9400.0,66.2979,66.34,66.2066,66.3259,9400.0
2016-03-29 10:10:00,94.44,94.56,94.4,94.56,6011.0,66.3119,66.3962,66.2838,66.3962,6011.0
2016-03-29 10:15:00,94.55,94.73,94.55,94.64,5491.0,66.3891,66.5155,66.3891,66.4523,5491.0
2016-03-29 10:20:00,94.65,94.71,94.58,94.71,2900.0,66.4594,66.5015,66.4102,66.5015,2900.0
2016-03-29 10:25:00,94.67,94.81,94.65,94.65,3775.0,66.4734,66.5717,66.4594,66.4594,3775.0
2016-03-29 10:30:00,94.7,94.75,94.56,94.59,5196.0,66.4945,66.5296,66.3962,66.4172,5196.0
2016-03-29 10:35:00,94.59,94.61,94.51,94.53,5357.0,66.4172,66.4313,66.3611,66.3751,5357.0
2016-03-29 10:40:00,94.56,94.59,94.43,94.43,4884.0,66.3962,66.4172,66.3049,66.3049,4884.0
2016-03-29 10:45:00,94.49,94.51,94.4,94.4,5602.0,66.347,66.3611,66.2838,66.2838,5602.0
2016-03-29 10:50:00,94.43,94.5,94.4,94.41,3000.0,66.3049,66.354,66.2838,66.2908,3000.0
2016-03-29 10:55:00,94.4,94.52,94.35,94.52,4330.0,66.2838,66.3681,66.2487,66.3681,4330.0
2016-03-29 11:00:00,94.48,94.61,94.48,94.55,1700.0,66.34,66.4313,66.34,66.3891,1700.0
2016-03-29 11:05:00,94.51,94.58,94.51,94.57,14600.0,66.3611,66.4102,66.3611,66.4032,14600.0
2016-03-29 11:10:00,94.59,94.78,94.59,94.78,3410.0,66.4172,66.5506,66.4172,66.5506,3410.0
2016-03-29 11:15:00,94.79,94.79,94.69,94.69,3894.0,66.5577,66.5577,66.4874,66.4874,3894.0
2016-03-29 11:20:00,94.72,94.73,94.63,94.63,7525.0,66.5085,66.5155,66.4453,66.4453,7525.0
2016-03-29 11:25:00,94.64,94.66,94.57,94.58,3100.0,66.4523,66.4664,66.4032,66.4102,3100.0
2016-03-29 11:30:00,94.57,94.6,94.53,94.59,2211.0,66.4032,66.4242,66.3751,66.4172,2211.0
2016-03-29 11:35:00,94.58,94.58,94.46,94.46,6000.0,66.4102,66.4102,66.3259,66.3259,6000.0
2016-03-29 11:40:00,94.47,94.48,94.36,94.39,5812.0,66.333,66.34,66.2557,66.2768,5812.0
2016-03-29 11:45:00,94.43,94.43,94.36,94.4,8270.0,66.3049,66.3049,66.2557,66.2838,8270.0
2016-03-29 11:50:00,94.38,94.46,94.37,94.46,17847.0,66.2698,66.3259,66.2627,66.3259,17847.0
2016-03-29 11:55:00,94.46,94.49,94.29,94.32,17575.0,66.3259,66.347,66.2066,66.2276,17575.0
2016-03-29 12:00:00,94.34,94.35,94.27,94.29,4972.0,66.2417,66.2487,66.1925,66.2066,4972.0
2016-03-29 12:05:00,94.29,94.38,94.29,94.38,3291.0,66.2066,66.2698,66.2066,66.2698,3291.0
2016-03-29 12:10:00,94.38,94.42,94.36,94.41,3867.0,66.2698,66.2979,66.2557,66.2908,3867.0
2016-03-29 12:15:00,94.41,94.45,94.31,94.36,5457.0,66.2908,66.3189,66.2206,66.2557,5457.0
2016-03-29 12:20:00,94.36,94.62,94.36,94.54,7820.0,66.2557,66.4383,66.2557,66.3821,7820.0
2016-03-29 12:25:00,94.47,94.62,94.44,94.62,3360.0,66.333,66.4383,66.3119,66.4383,3360.0
2016-03-29 12:30:00,94.66,94.67,94.57,94.66,5011.0,66.4664,66.4734,66.4032,66.4664,5011.0
2016-03-29 12:35:00,94.66,94.71,94.56,94.57,14578.0,66.4664,66.5015,66.3962,66.4032,14578.0
2016-03-29 12:40:00,94.58,94.75,94.57,94.7,4451.0,66.4102,66.5296,66.4032,66.4945,4451.0
2016-03-29 12:45:00,94.69,94.7,94.58,94.59,2300.0,66.4874,66.4945,66.4102,66.4172,2300.0
2016-03-29 12:50:00,94.61,94.67,94.52,94.53,10278.0,66.4313,66.4734,66.3681,66.3751,10278.0
2016-03-29 12:55:00,94.55,94.55,94.35,94.36,39968.0,66.3891,66.3891,66.2487,66.2557,39968.0
2016-03-29 13:00:00,94.37,94.44,94.27,94.36,24231.0,66.2627,66.3119,66.1925,66.2557,24231.0
2016-03-29 13:05:00,94.36,94.38,94.25,94.3,9600.0,66.2557,66.2698,66.1785,66.2136,9600.0
2016-03-29 13:10:00,94.27,94.36,94.23,94.24,10423.0,66.1925,66.2557,66.1644,66.1715,10423.0
2016-03-29 13:15:00,94.21,94.25,94.14,94.24,12555.0,66.1504,66.1785,66.1013,66.1715,12555.0
2016-03-29 13:20:00,94.27,94.27,93.92,93.93,59011.0,66.1925,66.1925,65.9468,65.9538,59011.0
2016-03-29 13:25:00,93.94,93.97,93.9,93.92,39057.0,65.9608,65.9819,65.9327,65.9468,39057.0
2016-03-29 13:30:00,93.91,93.93,93.65,93.71,69107.0,65.9398,65.9538,65.7572,65.7993,69107.0
2016-03-29 13:35:00,93.71,93.78,93.55,93.58,36104.0,65.7993,65.8485,65.687,65.708,36104.0
2016-03-29 13:40:00,93.59,93.7,93.58,93.61,31910.0,65.7151,65.7923,65.708,65.7291,31910.0
2016-03-29 13:45:00,93.61,93.91,93.59,93.85,22825.0,65.7291,65.9398,65.7151,65.8976,22825.0
2016-03-29 13:50:00,93.87,93.99,93.82,93.84,15752.0,65.9117,65.9959,65.8766,65.8906,15752.0
2016-03-29 13:55:00,93.83,93.85,93.66,93.76,28899.0,65.8836,65.8976,65.7642,65.8344,28899.0
2016-03-29 14:00:00,93.77,94.06,93.77,94.06,11070.0,65.8415,66.0451,65.8415,66.0451,11070.0
2016-03-29 14:05:00,94.12,94.24,94.11,94.23,9190.0,66.0872,66.1715,66.0802,66.1644,9190.0
2016-03-29 14:10:00,94.27,94.27,94.09,94.09,11100.0,66.1925,66.1925,66.0661,66.0661,11100.0
2016-03-29 14:15:00,94.12,94.31,94.12,94.22,15625.0,66.0872,66.2206,66.0872,66.1574,15625.0
2016-03-29 14:20:00,94.23,94.24,94.1,94.15,7141.0,66.1644,66.1715,66.0732,66.1083,7141.0
2016-03-29 14:25:00,94.16,94.31,94.16,94.31,3386.0,66.1153,66.2206,66.1153,66.2206,3386.0
2016-03-29 14:30:00,94.33,94.45,94.31,94.43,7425.0,66.2347,66.3189,66.2206,66.3049,7425.0
2016-03-29 14:35:00,94.44,94.55,94.44,94.52,3831.0,66.3119,66.3891,66.3119,66.3681,3831.0
2016-03-29 14:40:00,94.54,94.54,94.38,94.46,7884.0,66.3821,66.3821,66.2698,66.3259,7884.0
2016-03-29 14:45:00,94.44,94.51,94.43,94.47,4017.0,66.3119,66.3611,66.3049,66.333,4017.0
2016-03-29 14:50:00,94.44,94.49,94.39,94.39,9780.0,66.3119,66.347,66.2768,66.2768,9780.0
2016-03-29 14:55:00,94.4,94.49,94.35,94.49,15010.0,66.2838,66.347,66.2487,66.347,15010.0
2016-03-29 15:00:00,94.49,94.54,94.43,94.54,9000.0,66.347,66.3821,66.3049,66.3821,9000.0
2016-03-29 15:05:00,94.55,94.59,94.54,94.57,5300.0,66.3891,66.4172,66.3821,66.4032,5300.0
2016-03-29 15:10:00,94.6,94.67,94.57,94.67,14361.0,66.4242,66.4734,66.4032,66.4734,14361.0
2016-03-29 15:15:00,94.65,94.65,94.57,94.63,6700.0,66.4594,66.4594,66.4032,66.4453,6700.0
2016-03-29 15:20:00,94.67,94.67,94.61,94.64,5100.0,66.4734,66.4734,66.4313,66.4523,5100.0
2016-03-29 15:25:00,94.64,94.71,94.63,94.69,6600.0,66.4523,66.5015,66.4453,66.4874,6600.0
2016-03-29 15:30:00,94.68,94.72,94.67,94.72,11868.0,66.4804,66.5085,66.4734,66.5085,11868.0
2016-03-29 15:35:00,94.74,94.76,94.68,94.74,10057.0,66.5225,66.5366,66.4804,66.5225,10057.0
2016-03-29 15:40:00,94.75,94.79,94.68,94.75,20833.0,66.5296,66.5577,66.4804,66.5296,20833.0
2016-03-29 15:45:00,94.74,94.79,94.7,94.76,29684.0,66.5225,66.5577,66.4945,66.5366,29684.0
2016-03-29 15:50:00,94.78,94.92,94.78,94.87,26206.0,66.5506,66.6489,66.5506,66.6138,26206.0
2016-03-29 15:55:00,94.87,95.0,94.85,94.99,59885.0,66.6138,66.7051,66.5998,66.6981,59885.0
2016-03-30 09:30:00,95.62,95.95,95.14,95.44,38309.0,67.1404,67.3722,66.8034,67.0141,38309.0
2016-03-30 09:35:00,95.45,95.65,95.39,95.58,12401.0,67.0211,67.1615,66.979,67.1124,12401.0
2016-03-30 09:40:00,95.61,95.62,95.3,95.47,12873.0,67.1334,67.1404,66.9158,67.0351,12873.0
2016-03-30 09:45:00,95.47,95.57,95.37,95.49,5483.0,67.0351,67.1053,66.9649,67.0492,5483.0
2016-03-30 09:50:00,95.54,95.72,95.51,95.55,22726.0,67.0843,67.2107,67.0632,67.0913,22726.0
2016-03-30 09:55:00,95.55,95.71,95.52,95.66,3577.0,67.0913,67.2036,67.0702,67.1685,3577.0
2016-03-30 10:00:00,95.73,95.88,95.69,95.69,10857.0,67.2177,67.323,67.1896,67.1896,10857.0
2016-03-30 10:05:00,95.69,95.86,95.69,95.86,5693.0,67.1896,67.309,67.1896,67.309,5693.0
2016-03-30 10:10:00,95.89,95.94,95.77,95.82,5250.0,67.33,67.3651,67.2458,67.2809,5250.0
2016-03-30 10:15:00,95.78,95.81,95.56,95.56,6604.0,67.2528,67.2739,67.0983,67.0983,6604.0
2016-03-30 10:20:00,95.51,95.53,95.41,95.44,5236.0,67.0632,67.0773,66.993,67.0141,5236.0
2016-03-30 10:25:00,95.43,95.58,95.42,95.56,3155.0,67.007,67.1124,67.0,67.0983,3155.0
2016-03-30 10:30:00,95.61,95.69,95.56,95.64,5902.0,67.1334,67.1896,67.0983,67.1545,5902.0
2016-03-30 10:35:00,95.67,95.75,95.56,95.65,20474.0,67.1756,67.2317,67.0983,67.1615,20474.0
2016-03-30 10:40:00,95.61,95.64,95.52,95.53,3516.0,67.1334,67.1545,67.0702,67.0773,3516.0
2016-03-30 10:45:00,95.5,95.53,95.4,95.43,3500.0,67.0562,67.0773,66.986,67.007,3500.0
2016-03-30 10:50:00,95.39,95.54,95.33,95.53,4526.0,66.979,67.0843,66.9368,67.0773,4526.0
2016-03-30 10:55:00,95.46,95.52,95.28,95.28,6071.0,67.0281,67.0702,66.9017,66.9017,6071.0
2016-03-30 11:00:00,95.31,95.39,95.28,95.36,11472.0,66.9228,66.979,66.9017,66.9579,11472.0
2016-03-30 11:05:00,95.41,95.41,95.29,95.29,4605.0,66.993,66.993,66.9087,66.9087,4605.0
2016-03-30 11:10:00,95.31,95.37,95.3,95.33,4074.0,66.9228,66.9649,66.9158,66.9368,4074.0
2016-03-30 11:15:00,95.29,95.36,95.28,95.28,3650.0,66.9087,66.9579,66.9017,66.9017,3650.0
2016-03-30 11:20:00,95.29,95.41,95.29,95.39,4200.0,66.9087,66.993,66.9087,66.979,4200.0
2016-03-30 11:25:00,95.43,95.44,95.32,95.35,4798.0,67.007,67.0141,66.9298,66.9509,4798.0
2016-03-30 11:30:00,95.33,95.39,95.3,95.32,2227.0,66.9368,66.979,66.9158,66.9298,2227.0
2016-03-30 11:35:00,95.34,95.45,95.3,95.39,13581.0,66.9438,67.0211,66.9158,66.979,13581.0
2016-03-30 11:40:00,95.37,95.43,95.35,95.42,2307.0,66.9649,67.007,66.9509,67.0,2307.0
2016-03-30 11:45:00,95.4,95.56,95.39,95.53,7065.0,66.986,67.0983,66.979,67.0773,7065.0
2016-03-30 11:50:00,95.55,95.59,95.48,95.5,7281.0,67.0913,67.1194,67.0421,67.0562,7281.0
2016-03-30 11:55:00,95.5,95.68,95.49,95.63,6400.0,67.0562,67.1826,67.0492,67.1475,6400.0
2016-03-30 12:00:00,95.64,95.64,95.57,95.61,2600.0,67.1545,67.1545,67.1053,67.1334,2600.0
2016-03-30 12:05:00,95.59,95.71,95.57,95.68,3462.0,67.1194,67.2036,67.1053,67.1826,3462.0
2016-03-30 12:10:00,95.67,95.69,95.59,95.66,3300.0,67.1756,67.1896,67.1194,67.1685,3300.0
2016-03-30 12:15:00,95.66,95.79,95.66,95.79,4638.0,67.1685,67.2598,67.1685,67.2598,4638.0
2016-03-30 12:20:00,95.79,95.83,95.7,95.7,6558.0,67.2598,67.2879,67.1966,67.1966,6558.0
2016-03-30 12:25:00,95.66,95.67,95.52,95.58,5854.0,67.1685,67.1756,67.0702,67.1124,5854.0
2016-03-30 12:30:00,95.57,95.59,95.46,95.51,4607.0,67.1053,67.1194,67.0281,67.0632,4607.0
2016-03-30 12:35:00,95.53,95.55,95.38,95.38,3503.0,67.0773,67.0913,66.9719,66.9719,3503.0
2016-03-30 12:40:00,95.36,95.41,95.35,95.41,2426.0,66.9579,66.993,66.9509,66.993,2426.0
2016-03-30 12:45:00,95.42,95.44,95.35,95.4,1960.0,67.0,67.0141,66.9509,66.986,1960.0
2016-03-30 12:50:00,95.37,95.42,95.34,95.34,1266.0,66.9649,67.0,66.9438,66.9438,1266.0
2016-03-30 12:55:00,95.34,95.47,95.34,95.47,4015.0,66.9438,67.0351,66.9438,67.0351,4015.0
2016-03-30 13:00:00,95.46,95.5,95.43,95.5,2000.0,67.0281,67.0562,67.007,67.0562,2000.0
2016-03-30 13:05:00,95.49,95.5,95.34,95.41,4558.0,67.0492,67.0562,66.9438,66.993,4558.0
2016-03-30 13:10:00,95.41,95.41,95.35,95.37,2161.0,66.993,66.993,66.9509,66.9649,2161.0
2016-03-30 13:15:00,95.38,95.38,95.24,95.31,12130.0,66.9719,66.9719,66.8736,66.9228,12130.0
2016-03-30 13:20:00,95.32,95.41,95.29,95.41,3000.0,66.9298,66.993,66.9087,66.993,3000.0
2016-03-30 13:25:00,95.38,95.49,95.36,95.49,4600.0,66.9719,67.0492,66.9579,67.0492,4600.0
2016-03-30 13:30:00,95.47,95.47,95.38,95.44,8096.0,67.0351,67.0351,66.9719,67.0141,8096.0
2016-03-30 13:35:00,95.46,95.49,95.44,95.49,5300.0,67.0281,67.0492,67.0141,67.0492,5300.0
2016-03-30 13:40:00,95.51,95.58,95.51,95.54,3522.0,67.0632,67.1124,67.0632,67.0843,3522.0
2016-03-30 13:45:00,95.55,95.55,95.49,95.54,5309.0,67.0913,67.0913,67.0492,67.0843,5309.0
2016-03-30 13:50:00,95.55,95.62,95.49,95.49,6601.0,67.0913,67.1404,67.0492,67.0492,6601.0
2016-03-30 13:55:00,95.52,95.56,95.48,95.52,7687.0,67.0702,67.0983,67.0421,67.0702,7687.0
2016-03-30 14:00:00,95.54,95.55,95.44,95.55,5063.0,67.0843,67.0913,67.0141,67.0913,5063.0
2016-03-30 14:05:00,95.55,95.65,95.53,95.63,10651.0,67.0913,67.1615,67.0773,67.1475,10651.0
2016-03-30 14:10:00,95.62,95.67,95.52,95.52,10008.0,67.1404,67.1756,67.0702,67.0702,10008.0
2016-03-30 14:15:00,95.53,95.53,95.42,95.44,6900.0,67.0773,67.0773,67.0,67.0141,6900.0
2016-03-30 14:20:00,95.42,95.47,95.39,95.4,5034.0,67.0,67.0351,66.979,66.986,5034.0
2016-03-30 14:25:00,95.41,95.53,95.39,95.52,4700.0,66.993,67.0773,66.979,67.0702,4700.0
2016-03-30 14:30:00,95.53,95.58,95.49,95.57,12167.0,67.0773,67.1124,67.0492,67.1053,12167.0
2016-03-30 14:35:00,95.57,95.57,95.5,95.51,4900.0,67.1053,67.1053,67.0562,67.0632,4900.0
2016-03-30 14:40:00,95.51,95.53,95.46,95.52,6744.0,67.0632,67.0773,67.0281,67.0702,6744.0
2016-03-30 14:45:00,95.53,95.6,95.52,95.6,6918.0,67.0773,67.1264,67.0702,67.1264,6918.0
2016-03-30 14:50:00,95.59,95.71,95.55,95.69,7628.0,67.1194,67.2036,67.0913,67.1896,7628.0
2016-03-30 14:55:00,95.7,95.75,95.68,95.71,6236.0,67.1966,67.2317,67.1826,67.2036,6236.0
2016-03-30 15:00:00,95.71,95.78,95.66,95.76,9347.0,67.2036,67.2528,67.1685,67.2387,9347.0
2016-03-30 15:05:00,95.77,95.81,95.74,95.79,5574.0,67.2458,67.2739,67.2247,67.2598,5574.0
2016-03-30 15:10:00,95.77,95.79,95.73,95.78,5013.0,67.2458,67.2598,67.2177,67.2528,5013.0
2016-03-30 15:15:00,95.78,95.84,95.75,95.82,3967.0,67.2528,67.2949,67.2317,67.2809,3967.0
2016-03-30 15:20:00,95.81,95.87,95.8,95.83,6486.0,67.2739,67.316,67.2668,67.2879,6486.0
2016-03-30 15:25:00,95.82,95.84,95.79,95.79,10882.0,67.2809,67.2949,67.2598,67.2598,10882.0
2016-03-30 15:30:00,95.79,95.8,95.69,95.72,12700.0,67.2598,67.2668,67.1896,67.2107,12700.0
2016-03-30 15:35:00,95.71,95.74,95.68,95.72,17672.0,67.2036,67.2247,67.1826,67.2107,17672.0
2016-03-30 15:40:00,95.73,95.74,95.62,95.64,14604.0,67.2177,67.2247,67.1404,67.1545,14604.0
2016-03-30 15:45:00,95.64,95.64,95.54,95.56,20210.0,67.1545,67.1545,67.0843,67.0983,20210.0
2016-03-30 15:50:00,95.56,95.63,95.56,95.58,35879.0,67.0983,67.1475,67.0983,67.1124,35879.0
2016-03-30 15:55:00,95.59,95.59,95.46,95.58,82071.0,67.1194,67.1194,67.0281,67.1124,82071.0
2016-03-31 09:30:00,95.69,96.36,95.69,95.9,41840.0,67.1896,67.66,67.1896,67.3371,41840.0
2016-03-31 09:35:00,95.93,95.93,95.53,95.76,17088.0,67.3581,67.3581,67.0773,67.2387,17088.0
2016-03-31 09:40:00,95.77,95.91,95.65,95.8,40024.0,67.2458,67.3441,67.1615,67.2668,40024.0
2016-03-31 09:45:00,95.8,96.02,95.76,95.79,41672.0,67.2668,67.4213,67.2387,67.2598,41672.0
2016-03-31 09:50:00,95.92,96.03,95.83,95.87,30072.0,67.3511,67.4283,67.2879,67.316,30072.0
2016-03-31 09:55:00,95.9,95.9,95.57,95.58,24130.0,67.3371,67.3371,67.1053,67.1124,24130.0
2016-03-31 10:00:00,95.6,95.83,95.53,95.8,4400.0,67.1264,67.2879,67.0773,67.2668,4400.0
2016-03-31 10:05:00,95.84,96.12,95.84,96.08,19994.0,67.2949,67.4915,67.2949,67.4634,19994.0
2016-03-31 10:10:00,96.11,96.2,96.03,96.2,22530.0,67.4845,67.5477,67.4283,67.5477,22530.0
2016-03-31 10:15:00,96.2,96.22,96.06,96.06,11192.0,67.5477,67.5617,67.4494,67.4494,11192.0
2016-03-31 10:20:00,96.16,96.37,96.14,96.33,6412.0,67.5196,67.6671,67.5056,67.639,6412.0
2016-03-31 10:25:00,96.3,96.36,96.11,96.11,16502.0,67.6179,67.66,67.4845,67.4845,16502.0
2016-03-31 10:30:00,96.09,96.16,96.06,96.09,5408.0,67.4705,67.5196,67.4494,67.4705,5408.0
2016-03-31 10:35:00,96.07,96.25,96.07,96.21,11166.0,67.4564,67.5828,67.4564,67.5547,11166.0
2016-03-31 10:40:00,96.22,96.34,96.21,96.25,6486.0,67.5617,67.646,67.5547,67.5828,6486.0
2016-03-31 10:45:00,96.24,96.24,96.12,96.12,10994.0,67.5758,67.5758,67.4915,67.4915,10994.0
2016-03-31 10:50:00,96.14,96.16,96.09,96.15,13298.0,67.5056,67.5196,67.4705,67.5126,13298.0
2016-03-31 10:55:00,96.13,96.13,95.95,95.95,13822.0,67.4985,67.4985,67.3722,67.3722,13822.0
2016-03-31 11:00:00,95.95,96.12,95.91,96.07,29024.0,67.3722,67.4915,67.3441,67.4564,29024.0
2016-03-31 11:05:00,96.02,96.1,96.02,96.02,8394.0,67.4213,67.4775,67.4213,67.4213,8394.0
2016-03-31 11:10:00,96.03,96.12,96.0,96.02,11584.0,67.4283,67.4915,67.4073,67.4213,11584.0
2016-03-31 11:15:00,96.04,96.09,96.01,96.03,13000.0,67.4354,67.4705,67.4143,67.4283,13000.0
2016-03-31 11:20:00,96.04,96.07,95.96,96.0,10020.0,67.4354,67.4564,67.3792,67.4073,10020.0
2016-03-31 11:25:00,96.0,96.02,95.93,95.96,4336.0,67.4073,67.4213,67.3581,67.3792,4336.0
2016-03-31 11:30:00,95.99,96.11,95.98,96.04,11196.0,67.4002,67.4845,67.3932,67.4354,11196.0
2016-03-31 11:35:00,95.99,96.05,95.99,96.05,6000.0,67.4002,67.4424,67.4002,67.4424,6000.0
2016-03-31 11:40:00,96.05,96.11,96.01,96.01,9334.0,67.4424,67.4845,67.4143,67.4143,9334.0
2016-03-31 11:45:00,96.0,96.09,96.0,96.09,3400.0,67.4073,67.4705,67.4073,67.4705,3400.0
2016-03-31 11:50:00,96.13,96.18,96.1,96.18,8176.0,67.4985,67.5337,67.4775,67.5337,8176.0
2016-03-31 11:55:00,96.19,96.25,96.19,96.21,6000.0,67.5407,67.5828,67.5407,67.5547,6000.0
2016-03-31 12:00:00,96.2,96.2,96.11,96.15,7890.0,67.5477,67.5477,67.4845,67.5126,7890.0
2016-03-31 12:05:00,96.16,96.16,96.06,96.09,52350.0,67.5196,67.5196,67.4494,67.4705,52350.0
2016-03-31 12:10:00,96.09,96.1,96.01,96.07,12340.0,67.4705,67.4775,67.4143,67.4564,12340.0
2016-03-31 12:15:00,96.12,96.21,96.08,96.2,7800.0,67.4915,67.5547,67.4634,67.5477,7800.0
2016-03-31 12:20:00,96.19,96.19,96.11,96.14,3036.0,67.5407,67.5407,67.4845,67.5056,3036.0
2016-03-31 12:25:00,96.15,96.15,96.04,96.06,44256.0,67.5126,67.5126,67.4354,67.4494,44256.0
2016-03-31 12:30:00,96.09,96.12,96.05,96.05,6472.0,67.4705,67.4915,67.4424,67.4424,6472.0
2016-03-31 12:35:00,96.09,96.14,96.09,96.11,7200.0,67.4705,67.5056,67.4705,67.4845,7200.0
2016-03-31 12:40:00,96.11,96.11,96.06,96.11,4178.0,67.4845,67.4845,67.4494,67.4845,4178.0
2016-03-31 12:45:00,96.1,96.12,96.09,96.09,3892.0,67.4775,67.4915,67.4705,67.4705,3892.0
2016-03-31 12:50:00,96.08,96.08,96.03,96.08,11186.0,67.4634,67.4634,67.4283,67.4634,11186.0
2016-03-31 12:55:00,96.09,96.09,96.01,96.02,7200.0,67.4705,67.4705,67.4143,67.4213,7200.0
2016-03-31 13:00:00,96.03,96.03,95.94,96.0,14492.0,67.4283,67.4283,67.3651,67.4073,14492.0
2016-03-31 13:05:00,96.01,96.08,95.99,96.08,8892.0,67.4143,67.4634,67.4002,67.4634,8892.0
2016-03-31 13:10:00,96.07,96.07,96.03,96.04,11800.0,67.4564,67.4564,67.4283,67.4354,11800.0
2016-03-31 13:15:00,96.03,96.12,96.03,96.07,8662.0,67.4283,67.4915,67.4283,67.4564,8662.0
2016-03-31 13:20:00,96.1,96.16,96.09,96.14,6820.0,67.4775,67.5196,67.4705,67.5056,6820.0
2016-03-31 13:25:00,96.11,96.15,96.09,96.15,9864.0,67.4845,67.5126,67.4705,67.5126,9864.0
2016-03-31 13:30:00,96.17,96.17,96.11,96.13,9800.0,67.5266,67.5266,67.4845,67.4985,9800.0
2016-03-31 13:35:00,96.11,96.11,96.04,96.11,15838.0,67.4845,67.4845,67.4354,67.4845,15838.0
2016-03-31 13:40:00,96.13,96.22,96.11,96.18,7736.0,67.4985,67.5617,67.4845,67.5337,7736.0
2016-03-31 13:45:00,96.22,96.23,96.16,96.19,10638.0,67.5617,67.5688,67.5196,67.5407,10638.0
2016-03-31 13:50:00,96.2,96.24,96.17,96.19,11302.0,67.5477,67.5758,67.5266,67.5407,11302.0
2016-03-31 13:55:00,96.19,96.19,96.07,96.16,10926.0,67.5407,67.5407,67.4564,67.5196,10926.0
2016-03-31 14:00:00,96.15,96.17,96.1,96.13,11880.0,67.5126,67.5266,67.4775,67.4985,11880.0
2016-03-31 14:05:00,96.14,96.14,96.04,96.07,20190.0,67.5056,67.5056,67.4354,67.4564,20190.0
2016-03-31 14:10:00,96.07,96.08,95.98,95.98,10990.0,67.4564,67.4634,67.3932,67.3932,10990.0
2016-03-31 14:15:00,95.97,96.08,95.94,96.06,20224.0,67.3862,67.4634,67.3651,67.4494,20224.0
2016-03-31 14:20:00,96.06,96.08,95.99,96.0,14884.0,67.4494,67.4634,67.4002,67.4073,14884.0
2016-03-31 14:25:00,95.97,95.97,95.82,95.82,18122.0,67.3862,67.3862,67.2809,67.2809,18122.0
2016-03-31 14:30:00,95.84,95.88,95.82,95.85,10390.0,67.2949,67.323,67.2809,67.3019,10390.0
2016-03-31 14:35:00,95.86,95.93,95.84,95.84,16488.0,67.309,67.3581,67.2949,67.2949,16488.0
2016-03-31 14:40:00,95.81,95.88,95.73,95.77,18500.0,67.2739,67.323,67.2177,67.2458,18500.0
2016-03-31 14:45:00,95.79,95.87,95.78,95.84,11400.0,67.2598,67.316,67.2528,67.2949,11400.0
2016-03-31 14:50:00,95.84,95.95,95.81,95.9,18800.0,67.2949,67.3722,67.2739,67.3371,18800.0
2016-03-31 14:55:00,95.89,95.97,95.84,95.89,15004.0,67.33,67.3862,67.2949,67.33,15004.0
2016-03-31 15:00:00,95.89,95.89,95.78,95.83,22658.0,67.33,67.33,67.2528,67.2879,22658.0
2016-03-31 15:05:00,95.84,95.87,95.77,95.83,20902.0,67.2949,67.316,67.2458,67.2879,20902.0
2016-03-31 15:10:00,95.82,95.85,95.79,95.85,22304.0,67.2809,67.3019,67.2598,67.3019,22304.0
2016-03-31 15:15:00,95.87,95.92,95.81,95.91,11800.0,67.316,67.3511,67.2739,67.3441,11800.0
2016-03-31 15:20:00,95.91,96.1,95.91,96.08,20400.0,67.3441,67.4775,67.3441,67.4634,20400.0
2016-03-31 15:25:00,96.08,96.15,96.07,96.1,21900.0,67.4634,67.5126,67.4564,67.4775,21900.0
2016-03-31 15:30:00,96.11,96.14,96.06,96.1,20960.0,67.4845,67.5056,67.4494,67.4775,20960.0
2016-03-31 15:35:00,96.11,96.14,96.09,96.11,29290.0,67.4845,67.5056,67.4705,67.4845,29290.0
2016-03-31 15:40:00,96.11,96.13,96.01,96.12,37720.0,67.4845,67.4985,67.4143,67.4915,37720.0
2016-03-31 15:45:00,96.13,96.26,96.13,96.17,38360.0,67.4985,67.5898,67.4985,67.5266,38360.0
2016-03-31 15:50:00,96.18,96.26,96.06,96.09,142980.0,67.5337,67.5898,67.4494,67.4705,142980.0
2016-03-31 15:55:00,96.09,96.1,95.96,96.02,161048.0,67.4705,67.4775,67.3792,67.4213,161048.0
2016-04-01 09:30:00,95.82,96.78,95.55,95.99,39246.0,67.2809,67.955,67.0913,67.4002,39246.0
2016-04-01 09:35:00,95.94,96.62,95.79,96.52,12278.0,67.3651,67.8426,67.2598,67.7724,12278.0
2016-04-01 09:40:00,96.51,96.58,96.35,96.56,14494.0,67.7654,67.8145,67.653,67.8005,14494.0
2016-04-01 09:45:00,96.53,96.53,96.34,96.37,3371.0,67.7794,67.7794,67.646,67.6671,3371.0
2016-04-01 09:50:00,96.44,96.44,96.25,96.39,9943.0,67.7162,67.7162,67.5828,67.6811,9943.0
2016-04-01 09:55:00,96.41,96.55,96.39,96.44,17250.0,67.6952,67.7935,67.6811,67.7162,17250.0
2016-04-01 10:00:00,96.38,96.49,96.29,96.48,10373.0,67.6741,67.7513,67.6109,67.7443,10373.0
2016-04-01 10:05:00,96.5,96.85,96.5,96.81,10923.0,67.7583,68.0041,67.7583,67.976,10923.0
2016-04-01 10:10:00,96.8,97.08,96.79,97.02,12870.0,67.969,68.1656,67.962,68.1235,12870.0
2016-04-01 10:15:00,97.02,97.03,96.64,96.64,13335.0,68.1235,68.1305,67.8566,67.8566,13335.0
2016-04-01 10:20:00,96.67,96.69,96.39,96.53,12892.0,67.8777,67.8918,67.6811,67.7794,12892.0
2016-04-01 10:25:00,96.52,96.74,96.52,96.73,2223.0,67.7724,67.9269,67.7724,67.9198,2223.0
2016-04-01 10:30:00,96.67,96.75,96.62,96.74,9711.0,67.8777,67.9339,67.8426,67.9269,9711.0
2016-04-01 10:35:00,96.77,97.03,96.77,97.01,28163.0,67.9479,68.1305,67.9479,68.1164,28163.0
2016-04-01 10:40:00,97.0,97.0,96.84,96.86,5862.0,68.1094,68.1094,67.9971,68.0111,5862.0
2016-04-01 10:45:00,96.87,96.93,96.66,96.7,8468.0,68.0181,68.0603,67.8707,67.8988,8468.0
2016-04-01 10:50:00,96.7,96.72,96.53,96.58,4670.0,67.8988,67.9128,67.7794,67.8145,4670.0
2016-04-01 10:55:00,96.62,96.63,96.46,96.56,18029.0,67.8426,67.8496,67.7303,67.8005,18029.0
2016-04-01 11:00:00,96.59,96.65,96.44,96.44,7600.0,67.8215,67.8637,67.7162,67.7162,7600.0
2016-04-01 11:05:00,96.43,96.43,96.2,96.2,6073.0,67.7092,67.7092,67.5477,67.5477,6073.0
2016-04-01 11:10:00,96.25,96.31,96.22,96.23,4400.0,67.5828,67.6249,67.5617,67.5688,4400.0
2016-04-01 11:15:00,96.22,96.22,96.1,96.17,5942.0,67.5617,67.5617,67.4775,67.5266,5942.0
2016-04-01 11:20:00,96.14,96.31,96.11,96.31,3652.0,67.5056,67.6249,67.4845,67.6249,3652.0
2016-04-01 11:25:00,96.32,96.58,96.32,96.51,5769.0,67.632,67.8145,67.632,67.7654,5769.0
2016-04-01 11:30:00,96.53,96.62,96.52,96.54,3923.0,67.7794,67.8426,67.7724,67.7864,3923.0
2016-04-01 11:35:00,96.61,96.7,96.59,96.62,4917.0,67.8356,67.8988,67.8215,67.8426,4917.0
2016-04-01 11:40:00,96.62,96.69,96.51,96.54,5300.0,67.8426,67.8918,67.7654,67.7864,5300.0
2016-04-01 11:45:00,96.51,96.57,96.45,96.56,12425.0,67.7654,67.8075,67.7232,67.8005,12425.0
2016-04-01 11:50:00,96.52,96.56,96.47,96.49,2025.0,67.7724,67.8005,67.7373,67.7513,2025.0
2016-04-01 11:55:00,96.45,96.54,96.44,96.51,3200.0,67.7232,67.7864,67.7162,67.7654,3200.0
2016-04-01 12:00:00,96.53,96.58,96.51,96.55,2500.0,67.7794,67.8145,67.7654,67.7935,2500.0
2016-04-01 12:05:00,96.51,96.53,96.46,96.47,3600.0,67.7654,67.7794,67.7303,67.7373,3600.0
2016-04-01 12:10:00,96.44,96.49,96.43,96.46,5221.0,67.7162,67.7513,67.7092,67.7303,5221.0
2016-04-01 12:15:00,96.43,96.52,96.42,96.47,3271.0,67.7092,67.7724,67.7022,67.7373,3271.0
2016-04-01 12:20:00,96.44,96.46,96.39,96.4,3942.0,67.7162,67.7303,67.6811,67.6881,3942.0
2016-04-01 12:25:00,96.39,96.39,96.34,96.36,1801.0,67.6811,67.6811,67.646,67.66,1801.0
2016-04-01 12:30:00,96.27,96.39,96.26,96.37,5779.0,67.5969,67.6811,67.5898,67.6671,5779.0
2016-04-01 12:35:00,96.41,96.45,96.34,96.36,6545.0,67.6952,67.7232,67.646,67.66,6545.0
2016-04-01 12:40:00,96.37,96.46,96.34,96.42,4117.0,67.6671,67.7303,67.646,67.7022,4117.0
2016-04-01 12:45:00,96.42,96.46,96.34,96.46,2500.0,67.7022,67.7303,67.646,67.7303,2500.0
2016-04-01 12:50:00,96.46,96.48,96.43,96.44,3790.0,67.7303,67.7443,67.7092,67.7162,3790.0
2016-04-01 12:55:00,96.42,96.48,96.4,96.45,1800.0,67.7022,67.7443,67.6881,67.7232,1800.0
2016-04-01 13:00:00,96.41,96.46,96.39,96.44,2410.0,67.6952,67.7303,67.6811,67.7162,2410.0
2016-04-01 13:05:00,96.42,96.5,96.38,96.49,6800.0,67.7022,67.7583,67.6741,67.7513,6800.0
2016-04-01 13:10:00,96.52,96.56,96.52,96.56,2264.0,67.7724,67.8005,67.7724,67.8005,2264.0
2016-04-01 13:15:00,96.54,96.57,96.49,96.53,4908.0,67.7864,67.8075,67.7513,67.7794,4908.0
2016-04-01 13:20:00,96.5,96.62,96.48,96.62,4295.0,67.7583,67.8426,67.7443,67.8426,4295.0
2016-04-01 13:25:00,96.61,96.69,96.6,96.66,5928.0,67.8356,67.8918,67.8286,67.8707,5928.0
2016-04-01 13:30:00,96.61,96.72,96.6,96.72,3774.0,67.8356,67.9128,67.8286,67.9128,3774.0
2016-04-01 13:35:00,96.72,96.75,96.67,96.73,7778.0,67.9128,67.9339,67.8777,67.9198,7778.0
2016-04-01 13:40:00,96.72,96.76,96.69,96.72,9080.0,67.9128,67.9409,67.8918,67.9128,9080.0
2016-04-01 13:45:00,96.72,96.76,96.69,96.73,4600.0,67.9128,67.9409,67.8918,67.9198,4600.0
2016-04-01 13:50:00,96.73,96.86,96.71,96.84,7802.0,67.9198,68.0111,67.9058,67.9971,7802.0
2016-04-01 13:55:00,96.83,96.89,96.82,96.83,8538.0,67.9901,68.0322,67.983,67.9901,8538.0
2016-04-01 14:00:00,96.84,96.86,96.78,96.83,2800.0,67.9971,68.0111,67.955,67.9901,2800.0
2016-04-01 14:05:00,96.83,96.93,96.83,96.91,7700.0,67.9901,68.0603,67.9901,68.0462,7700.0
2016-04-01 14:10:00,96.92,96.93,96.87,96.91,11288.0,68.0533,68.0603,68.0181,68.0462,11288.0
2016-04-01 14:15:00,96.91,96.92,96.72,96.72,5861.0,68.0462,68.0533,67.9128,67.9128,5861.0
2016-04-01 14:20:00,96.73,96.75,96.67,96.71,7344.0,67.9198,67.9339,67.8777,67.9058,7344.0
2016-04-01 14:25:00,96.68,96.77,96.68,96.72,11235.0,67.8847,67.9479,67.8847,67.9128,11235.0
2016-04-01 14:30:00,96.76,96.8,96.75,96.8,5985.0,67.9409,67.969,67.9339,67.969,5985.0
2016-04-01 14:35:00,96.77,96.81,96.75,96.75,18122.0,67.9479,67.976,67.9339,67.9339,18122.0
2016-04-01 14:40:00,96.77,96.78,96.75,96.75,7000.0,67.9479,67.955,67.9339,67.9339,7000.0
2016-04-01 14:45:00,96.75,96.83,96.74,96.83,9955.0,67.9339,67.9901,67.9269,67.9901,9955.0
2016-04-01 14:50:00,96.81,96.83,96.75,96.79,4864.0,67.976,67.9901,67.9339,67.962,4864.0
2016-04-01 14:55:00,96.79,96.88,96.79,96.8,3900.0,67.962,68.0252,67.962,67.969,3900.0
2016-04-01 15:00:00,96.82,96.92,96.8,96.87,8192.0,67.983,68.0533,67.969,68.0181,8192.0
2016-04-01 15:05:00,96.86,96.92,96.82,96.9,8043.0,68.0111,68.0533,67.983,68.0392,8043.0
2016-04-01 15:10:00,96.9,96.97,96.86,96.88,8736.0,68.0392,68.0884,68.0111,68.0252,8736.0
2016-04-01 15:15:00,96.86,96.87,96.8,96.82,14177.0,68.0111,68.0181,67.969,67.983,14177.0
2016-04-01 15:20:00,96.84,96.85,96.78,96.78,8761.0,67.9971,68.0041,67.955,67.955,8761.0
2016-04-01 15:25:00,96.8,96.85,96.78,96.82,7654.0,67.969,68.0041,67.955,67.983,7654.0
2016-04-01 15:30:00,96.85,96.98,96.84,96.97,12894.0,68.0041,68.0954,67.9971,68.0884,12894.0
2016-04-01 15:35:00,96.96,97.02,96.92,96.96,16253.0,68.0813,68.1235,68.0533,68.0813,16253.0
2016-04-01 15:40:00,96.96,97.01,96.93,96.99,18977.0,68.0813,68.1164,68.0603,68.1024,18977.0
2016-04-01 15:45:00,97.0,97.09,97.0,97.06,20783.0,68.1094,68.1726,68.1094,68.1516,20783.0
2016-04-01 15:50:00,97.05,97.07,96.94,96.97,26350.0,68.1445,68.1586,68.0673,68.0884,26350.0
2016-04-01 15:55:00,96.97,97.08,96.94,96.95,68662.0,68.0884,68.1656,68.0673,68.0743,68662.0
2016-04-04 09:30:00,96.87,96.87,96.3,96.4,11745.0,68.0181,68.0181,67.6179,67.6881,11745.0
2016-04-04 09:35:00,96.31,96.49,96.06,96.3,14373.0,67.6249,67.7513,67.4494,67.6179,14373.0
2016-04-04 09:40:00,96.3,96.35,95.89,96.09,6747.0,67.6179,67.653,67.33,67.4705,6747.0
2016-04-04 09:45:00,96.04,96.07,95.68,95.76,15175.0,67.4354,67.4564,67.1826,67.2387,15175.0
2016-04-04 09:50:00,95.71,95.92,95.66,95.92,3200.0,67.2036,67.3511,67.1685,67.3511,3200.0
2016-04-04 09:55:00,96.0,96.19,95.92,96.18,8884.0,67.4073,67.5407,67.3511,67.5337,8884.0
2016-04-04 10:00:00,96.33,96.33,96.06,96.19,5414.0,67.639,67.639,67.4494,67.5407,5414.0
2016-04-04 10:05:00,96.1,96.11,95.86,96.0,7101.0,67.4775,67.4845,67.309,67.4073,7101.0
2016-04-04 10:10:00,95.96,96.04,95.92,95.97,6654.0,67.3792,67.4354,67.3511,67.3862,6654.0
2016-04-04 10:15:00,95.98,96.08,95.85,95.85,10294.0,67.3932,67.4634,67.3019,67.3019,10294.0
2016-04-04 10:20:00,95.88,96.23,95.88,96.23,8147.0,67.323,67.5688,67.323,67.5688,8147.0
2016-04-04 10:25:00,96.22,96.46,96.18,96.46,9504.0,67.5617,67.7303,67.5337,67.7303,9504.0
2016-04-04 10:30:00,96.41,96.55,96.41,96.54,7926.0,67.6952,67.7935,67.6952,67.7864,7926.0
2016-04-04 10:35:00,96.55,96.65,96.46,96.65,12653.0,67.7935,67.8637,67.7303,67.8637,12653.0
2016-04-04 10:40:00,96.59,96.63,96.52,96.54,6050.0,67.8215,67.8496,67.7724,67.7864,6050.0
2016-04-04 10:45:00,96.54,96.54,96.33,96.33,2400.0,67.7864,67.7864,67.639,67.639,2400.0
2016-04-04 10:50:00,96.35,96.35,96.25,96.26,6300.0,67.653,67.653,67.5828,67.5898,6300.0
2016-04-04 10:55:00,96.25,96.27,96.11,96.15,4363.0,67.5828,67.5969,67.4845,67.5126,4363.0
2016-04-04 11:00:00,96.12,96.27,96.08,96.19,8979.0,67.4915,67.5969,67.4634,67.5407,8979.0
2016-04-04 11:05:00,96.16,96.24,96.15,96.2,4600.0,67.5196,67.5758,67.5126,67.5477,4600.0
2016-04-04 11:10:00,96.2,96.3,96.17,96.3,4119.0,67.5477,67.6179,67.5266,67.6179,4119.0
2016-04-04 11:15:00,96.24,96.34,96.16,96.34,5248.0,67.5758,67.646,67.5196,67.646,5248.0
2016-04-04 11:20:00,96.39,96.46,96.33,96.35,3300.0,67.6811,67.7303,67.639,67.653,3300.0
2016-04-04 11:25:00,96.32,96.45,96.32,96.37,3410.0,67.632,67.7232,67.632,67.6671,3410.0
2016-04-04 11:30:00,96.38,96.47,96.32,96.47,7827.0,67.6741,67.7373,67.632,67.7373,7827.0
2016-04-04 11:35:00,96.43,96.51,96.4,96.44,3320.0,67.7092,67.7654,67.6881,67.7162,3320.0
2016-04-04 11:40:00,96.42,96.46,96.36,96.41,6203.0,67.7022,67.7303,67.66,67.6952,6203.0
2016-04-04 11:45:00,96.4,96.47,96.36,96.38,4691.0,67.6881,67.7373,67.66,67.6741,4691.0
2016-04-04 11:50:00,96.43,96.54,96.41,96.5,2973.0,67.7092,67.7864,67.6952,67.7583,2973.0
2016-04-04 11:55:00,96.53,96.55,96.39,96.43,6258.0,67.7794,67.7935,67.6811,67.7092,6258.0
2016-04-04 12:00:00,96.42,96.64,96.4,96.6,5164.0,67.7022,67.8566,67.6881,67.8286,5164.0
2016-04-04 12:05:00,96.64,96.67,96.55,96.64,4700.0,67.8566,67.8777,67.7935,67.8566,4700.0
2016-04-04 12:10:00,96.64,96.69,96.61,96.61,4935.0,67.8566,67.8918,67.8356,67.8356,4935.0
2016-04-04 12:15:00,96.62,96.68,96.6,96.6,3848.0,67.8426,67.8847,67.8286,67.8286,3848.0
2016-04-04 12:20:00,96.6,96.64,96.56,96.59,6124.0,67.8286,67.8566,67.8005,67.8215,6124.0
2016-04-04 12:25:00,96.59,96.64,96.5,96.5,5370.0,67.8215,67.8566,67.7583,67.7583,5370.0
2016-04-04 12:30:00,96.49,96.51,96.4,96.4,5719.0,67.7513,67.7654,67.6881,67.6881,5719.0
2016-04-04 12:35:00,96.38,96.5,96.38,96.42,2433.0,67.6741,67.7583,67.6741,67.7022,2433.0
2016-04-04 12:40:00,96.49,96.55,96.43,96.52,1997.0,67.7513,67.7935,67.7092,67.7724,1997.0
2016-04-04 12:45:00,96.52,96.52,96.43,96.47,3805.0,67.7724,67.7724,67.7092,67.7373,3805.0
2016-04-04 12:50:00,96.48,96.56,96.48,96.55,800.0,67.7443,67.8005,67.7443,67.7935,800.0
2016-04-04 12:55:00,96.54,96.57,96.48,96.48,1737.0,67.7864,67.8075,67.7443,67.7443,1737.0
2016-04-04 13:00:00,96.53,96.53,96.4,96.42,3882.0,67.7794,67.7794,67.6881,67.7022,3882.0
2016-04-04 13:05:00,96.45,96.47,96.24,96.35,6444.0,67.7232,67.7373,67.5758,67.653,6444.0
2016-04-04 13:10:00,96.33,96.33,96.25,96.31,3900.0,67.639,67.639,67.5828,67.6249,3900.0
2016-04-04 13:15:00,96.33,96.33,96.2,96.22,6824.0,67.639,67.639,67.5477,67.5617,6824.0
2016-04-04 13:20:00,96.26,96.3,96.23,96.23,2319.0,67.5898,67.6179,67.5688,67.5688,2319.0
2016-04-04 13:25:00,96.22,96.3,96.17,96.3,4776.0,67.5617,67.6179,67.5266,67.6179,4776.0
2016-04-04 13:30:00,96.36,96.37,96.25,96.26,2300.0,67.66,67.6671,67.5828,67.5898,2300.0
2016-04-04 13:35:00,96.25,96.25,96.2,96.22,1975.0,67.5828,67.5828,67.5477,67.5617,1975.0
2016-04-04 13:40:00,96.25,96.3,96.23,96.29,1651.0,67.5828,67.6179,67.5688,67.6109,1651.0
2016-04-04 13:45:00,96.28,96.34,96.23,96.27,4000.0,67.6039,67.646,67.5688,67.5969,4000.0
2016-04-04 13:50:00,96.29,96.34,96.28,96.34,2164.0,67.6109,67.646,67.6039,67.646,2164.0
2016-04-04 13:55:00,96.32,96.35,96.27,96.27,2960.0,67.632,67.653,67.5969,67.5969,2960.0
2016-04-04 14:00:00,96.27,96.29,96.22,96.22,3913.0,67.5969,67.6109,67.5617,67.5617,3913.0
2016-04-04 14:05:00,96.2,96.23,96.16,96.16,3800.0,67.5477,67.5688,67.5196,67.5196,3800.0
2016-04-04 14:10:00,96.16,96.17,96.1,96.15,7853.0,67.5196,67.5266,67.4775,67.5126,7853.0
2016-04-04 14:15:00,96.16,96.33,96.16,96.32,6616.0,67.5196,67.639,67.5196,67.632,6616.0
2016-04-04 14:20:00,96.29,96.36,96.29,96.32,3031.0,67.6109,67.66,67.6109,67.632,3031.0
2016-04-04 14:25:00,96.36,96.47,96.33,96.47,5045.0,67.66,67.7373,67.639,67.7373,5045.0
2016-04-04 14:30:00,96.47,96.49,96.44,96.47,2489.0,67.7373,67.7513,67.7162,67.7373,2489.0
2016-04-04 14:35:00,96.47,96.53,96.36,96.38,7137.0,67.7373,67.7794,67.66,67.6741,7137.0
2016-04-04 14:40:00,96.39,96.44,96.39,96.43,3607.0,67.6811,67.7162,67.6811,67.7092,3607.0
2016-04-04 14:45:00,96.44,96.62,96.42,96.59,5376.0,67.7162,67.8426,67.7022,67.8215,5376.0
2016-04-04 14:50:00,96.59,96.59,96.48,96.48,4965.0,67.8215,67.8215,67.7443,67.7443,4965.0
2016-04-04 14:55:00,96.47,96.54,96.46,96.53,6825.0,67.7373,67.7864,67.7303,67.7794,6825.0
2016-04-04 15:00:00,96.53,96.58,96.5,96.56,8197.0,67.7794,67.8145,67.7583,67.8005,8197.0
2016-04-04 15:05:00,96.54,96.57,96.48,96.48,4200.0,67.7864,67.8075,67.7443,67.7443,4200.0
2016-04-04 15:10:00,96.46,96.61,96.46,96.61,3232.0,67.7303,67.8356,67.7303,67.8356,3232.0
2016-04-04 15:15:00,96.61,96.67,96.61,96.61,8670.0,67.8356,67.8777,67.8356,67.8356,8670.0
2016-04-04 15:20:00,96.61,96.65,96.51,96.54,5795.0,67.8356,67.8637,67.7654,67.7864,5795.0
2016-04-04 15:25:00,96.54,96.54,96.38,96.38,2637.0,67.7864,67.7864,67.6741,67.6741,2637.0
2016-04-04 15:30:00,96.39,96.55,96.39,96.55,8062.0,67.6811,67.7935,67.6811,67.7935,8062.0
2016-04-04 15:35:00,96.54,96.58,96.4,96.41,4307.0,67.7864,67.8145,67.6881,67.6952,4307.0
2016-04-04 15:40:00,96.39,96.49,96.35,96.41,8046.0,67.6811,67.7513,67.653,67.6952,8046.0
2016-04-04 15:45:00,96.4,96.53,96.38,96.51,11441.0,67.6881,67.7794,67.6741,67.7654,11441.0
2016-04-04 15:50:00,96.52,96.63,96.52,96.57,20596.0,67.7724,67.8496,67.7724,67.8075,20596.0
2016-04-04 15:55:00,96.58,96.76,96.58,96.74,75248.0,67.8145,67.9409,67.8145,67.9269,75248.0
2016-04-05 09:30:00,97.47,97.52,96.06,96.2,28827.0,68.4394,68.4745,67.4494,67.5477,28827.0
2016-04-05 09:35:00,96.2,96.2,95.5,95.74,27705.0,67.5477,67.5477,67.0562,67.2247,27705.0
2016-04-05 09:40:00,95.69,95.69,95.08,95.25,12526.0,67.1896,67.1896,66.7613,66.8806,12526.0
2016-04-05 09:45:00,95.27,95.53,95.03,95.42,15709.0,66.8947,67.0773,66.7262,67.0,15709.0
2016-04-05 09:50:00,95.33,95.45,95.26,95.43,10703.0,66.9368,67.0211,66.8877,67.007,10703.0
2016-04-05 09:55:00,95.39,96.07,95.32,96.04,20527.0,66.979,67.4564,66.9298,67.4354,20527.0
2016-04-05 10:00:00,96.03,96.14,95.76,95.9,18120.0,67.4283,67.5056,67.2387,67.3371,18120.0
2016-04-05 10:05:00,95.87,96.14,95.84,95.96,19188.0,67.316,67.5056,67.2949,67.3792,19188.0
2016-04-05 10:10:00,96.01,96.19,96.0,96.03,11841.0,67.4143,67.5407,67.4073,67.4283,11841.0
2016-04-05 10:15:00,96.03,96.06,95.85,95.95,8831.0,67.4283,67.4494,67.3019,67.3722,8831.0
2016-04-05 10:20:00,95.94,95.94,95.74,95.87,16031.0,67.3651,67.3651,67.2247,67.316,16031.0
2016-04-05 10:25:00,95.86,96.03,95.79,95.98,10374.0,67.309,67.4283,67.2598,67.3932,10374.0
2016-04-05 10:30:00,96.02,96.16,95.99,96.12,19786.0,67.4213,67.5196,67.4002,67.4915,19786.0
2016-04-05 10:35:00,96.12,96.13,95.95,96.01,10885.0,67.4915,67.4985,67.3722,67.4143,10885.0
2016-04-05 10:40:00,96.01,96.01,95.72,95.77,10900.0,67.4143,67.4143,67.2107,67.2458,10900.0
2016-04-05 10:45:00,95.71,95.72,95.54,95.56,8597.0,67.2036,67.2107,67.0843,67.0983,8597.0
2016-04-05 10:50:00,95.55,95.58,95.4,95.4,12814.0,67.0913,67.1124,66.986,66.986,12814.0
2016-04-05 10:55:00,95.38,95.41,95.24,95.26,13466.0,66.9719,66.993,66.8736,66.8877,13466.0
2016-04-05 11:00:00,95.25,95.41,95.22,95.35,15159.0,66.8806,66.993,66.8596,66.9509,15159.0
2016-04-05 11:05:00,95.36,95.53,95.36,95.53,7700.0,66.9579,67.0773,66.9579,67.0773,7700.0
2016-04-05 11:10:00,95.54,95.74,95.54,95.55,32292.0,67.0843,67.2247,67.0843,67.0913,32292.0
2016-04-05 11:15:00,95.54,95.54,95.28,95.28,6610.0,67.0843,67.0843,66.9017,66.9017,6610.0
2016-04-05 11:20:00,95.34,95.46,95.34,95.45,8228.0,66.9438,67.0281,66.9438,67.0211,8228.0
2016-04-05 11:25:00,95.42,95.54,95.38,95.51,27440.0,67.0,67.0843,66.9719,67.0632,27440.0
2016-04-05 11:30:00,95.53,95.62,95.44,95.47,28947.0,67.0773,67.1404,67.0141,67.0351,28947.0
2016-04-05 11:35:00,95.43,95.58,95.42,95.58,16635.0,67.007,67.1124,67.0,67.1124,16635.0
2016-04-05 11:40:00,95.58,95.58,95.46,95.46,10386.0,67.1124,67.1124,67.0281,67.0281,10386.0
2016-04-05 11:45:00,95.48,95.48,95.34,95.34,10906.0,67.0421,67.0421,66.9438,66.9438,10906.0
2016-04-05 11:50:00,95.34,95.43,95.31,95.42,6511.0,66.9438,67.007,66.9228,67.0,6511.0
2016-04-05 11:55:00,95.37,95.39,95.28,95.35,8945.0,66.9649,66.979,66.9017,66.9509,8945.0
2016-04-05 12:00:00,95.37,95.49,95.37,95.4,5900.0,66.9649,67.0492,66.9649,66.986,5900.0
2016-04-05 12:05:00,95.4,95.41,95.29,95.31,5578.0,66.986,66.993,66.9087,66.9228,5578.0
2016-04-05 12:10:00,95.3,95.37,95.26,95.27,24760.0,66.9158,66.9649,66.8877,66.8947,24760.0
2016-04-05 12:15:00,95.27,95.27,95.08,95.08,5020.0,66.8947,66.8947,66.7613,66.7613,5020.0
2016-04-05 12:20:00,95.09,95.2,95.08,95.19,7892.0,66.7683,66.8455,66.7613,66.8385,7892.0
2016-04-05 12:25:00,95.21,95.3,95.17,95.29,7578.0,66.8526,66.9158,66.8245,66.9087,7578.0
2016-04-05 12:30:00,95.29,95.34,95.26,95.26,7148.0,66.9087,66.9438,66.8877,66.8877,7148.0
2016-04-05 12:35:00,95.27,95.3,95.22,95.23,6600.0,66.8947,66.9158,66.8596,66.8666,6600.0
2016-04-05 12:40:00,95.23,95.24,95.13,95.17,15736.0,66.8666,66.8736,66.7964,66.8245,15736.0
2016-04-05 12:45:00,95.19,95.19,95.07,95.07,11138.0,66.8385,66.8385,66.7543,66.7543,11138.0
2016-04-05 12:50:00,95.05,95.19,95.05,95.18,7970.0,66.7402,66.8385,66.7402,66.8315,7970.0
2016-04-05 12:55:00,95.19,95.22,95.11,95.11,7396.0,66.8385,66.8596,66.7823,66.7823,7396.0
2016-04-05 13:00:00,95.1,95.12,95.01,95.01,10170.0,66.7753,66.7894,66.7121,66.7121,10170.0
2016-04-05 13:05:00,95.01,95.01,94.88,94.9,11353.0,66.7121,66.7121,66.6208,66.6349,11353.0
2016-04-05 13:10:00,94.9,95.06,94.9,95.04,8139.0,66.6349,66.7472,66.6349,66.7332,8139.0
2016-04-05 13:15:00,95.04,95.05,94.89,94.89,8760.0,66.7332,66.7402,66.6279,66.6279,8760.0
2016-04-05 13:20:00,94.88,94.98,94.87,94.95,29208.0,66.6208,66.6911,66.6138,66.67,29208.0
2016-04-05 13:25:00,94.93,95.03,94.92,95.03,6690.0,66.656,66.7262,66.6489,66.7262,6690.0
2016-04-05 13:30:00,95.04,95.04,94.86,94.9,7236.0,66.7332,66.7332,66.6068,66.6349,7236.0
2016-04-05 13:35:00,94.89,94.92,94.8,94.85,14281.0,66.6279,66.6489,66.5647,66.5998,14281.0
2016-04-05 13:40:00,94.84,94.84,94.78,94.81,5233.0,66.5928,66.5928,66.5506,66.5717,5233.0
2016-04-05 13:45:00,94.81,94.88,94.78,94.85,5297.0,66.5717,66.6208,66.5506,66.5998,5297.0
2016-04-05 13:50:00,94.87,95.09,94.86,95.0,8000.0,66.6138,66.7683,66.6068,66.7051,8000.0
2016-04-05 13:55:00,95.03,95.05,94.87,94.93,16746.0,66.7262,66.7402,66.6138,66.656,16746.0
2016-04-05 14:00:00,94.91,94.95,94.87,94.93,7706.0,66.6419,66.67,66.6138,66.656,7706.0
2016-04-05 14:05:00,94.93,94.98,94.86,94.9,43161.0,66.656,66.6911,66.6068,66.6349,43161.0
2016-04-05 14:10:00,94.9,94.94,94.86,94.94,11456.0,66.6349,66.663,66.6068,66.663,11456.0
2016-04-05 14:15:00,94.94,95.02,94.93,95.0,6000.0,66.663,66.7192,66.656,66.7051,6000.0
2016-04-05 14:20:00,95.01,95.06,94.97,95.02,10242.0,66.7121,66.7472,66.684,66.7192,10242.0
2016-04-05 14:25:00,95.02,95.03,94.9,95.0,13708.0,66.7192,66.7262,66.6349,66.7051,13708.0
2016-04-05 14:30:00,95.03,95.07,95.01,95.07,11098.0,66.7262,66.7543,66.7121,66.7543,11098.0
2016-04-05 14:35:00,95.05,95.11,95.04,95.08,8786.0,66.7402,66.7823,66.7332,66.7613,8786.0
2016-04-05 14:40:00,95.07,95.07,94.98,95.0,7197.0,66.7543,66.7543,66.6911,66.7051,7197.0
2016-04-05 14:45:00,94.98,94.98,94.88,94.88,6908.0,66.6911,66.6911,66.6208,66.6208,6908.0
2016-04-05 14:50:00,94.88,94.94,94.88,94.92,16747.0,66.6208,66.663,66.6208,66.6489,16747.0
2016-04-05 14:55:00,94.92,94.92,94.79,94.86,11795.0,66.6489,66.6489,66.5577,66.6068,11795.0
2016-04-05 15:00:00,94.89,94.91,94.85,94.86,13051.0,66.6279,66.6419,66.5998,66.6068,13051.0
2016-04-05 15:05:00,94.86,94.87,94.72,94.72,14741.0,66.6068,66.6138,66.5085,66.5085,14741.0
2016-04-05 15:10:00,94.72,94.73,94.6,94.66,21864.0,66.5085,66.5155,66.4242,66.4664,21864.0
2016-04-05 15:15:00,94.65,94.69,94.63,94.64,13014.0,66.4594,66.4874,66.4453,66.4523,13014.0
2016-04-05 15:20:00,94.64,94.66,94.56,94.59,21358.0,66.4523,66.4664,66.3962,66.4172,21358.0
2016-04-05 15:25:00,94.6,94.62,94.54,94.54,16190.0,66.4242,66.4383,66.3821,66.3821,16190.0
2016-04-05 15:30:00,94.55,94.58,94.48,94.56,25033.0,66.3891,66.4102,66.34,66.3962,25033.0
2016-04-05 15:35:00,94.56,94.63,94.55,94.58,26616.0,66.3962,66.4453,66.3891,66.4102,26616.0
2016-04-05 15:40:00,94.58,94.61,94.53,94.6,26303.0,66.4102,66.4313,66.3751,66.4242,26303.0
2016-04-05 15:45:00,94.6,94.68,94.56,94.65,46131.0,66.4242,66.4804,66.3962,66.4594,46131.0
2016-04-05 15:50:00,94.65,94.68,94.47,94.48,45204.0,66.4594,66.4804,66.333,66.34,45204.0
2016-04-05 15:55:00,94.47,94.55,94.35,94.55,82414.0,66.333,66.3891,66.2487,66.3891,82414.0
2016-04-06 09:30:00,94.22,94.71,94.22,94.43,29806.0,66.1574,66.5015,66.1574,66.3049,29806.0
2016-04-06 09:35:00,94.38,94.39,94.14,94.15,4127.0,66.2698,66.2768,66.1013,66.1083,4127.0
2016-04-06 09:40:00,94.17,94.25,94.09,94.21,17568.0,66.1223,66.1785,66.0661,66.1504,17568.0
2016-04-06 09:45:00,94.21,94.32,94.21,94.31,3917.0,66.1504,66.2276,66.1504,66.2206,3917.0
2016-04-06 09:50:00,94.32,94.49,94.32,94.35,12822.0,66.2276,66.347,66.2276,66.2487,12822.0
2016-04-06 09:55:00,94.35,94.39,94.28,94.3,4285.0,66.2487,66.2768,66.1996,66.2136,4285.0
2016-04-06 10:00:00,94.33,94.46,94.28,94.34,6905.0,66.2347,66.3259,66.1996,66.2417,6905.0
2016-04-06 10:05:00,94.33,94.41,94.25,94.41,7374.0,66.2347,66.2908,66.1785,66.2908,7374.0
2016-04-06 10:10:00,94.41,94.44,94.31,94.41,8497.0,66.2908,66.3119,66.2206,66.2908,8497.0
2016-04-06 10:15:00,94.37,94.38,94.15,94.18,26777.0,66.2627,66.2698,66.1083,66.1293,26777.0
2016-04-06 10:20:00,94.16,94.19,94.12,94.13,12126.0,66.1153,66.1364,66.0872,66.0942,12126.0
2016-04-06 10:25:00,94.13,94.27,94.13,94.23,22677.0,66.0942,66.1925,66.0942,66.1644,22677.0
2016-04-06 10:30:00,94.25,94.28,94.03,94.12,10980.0,66.1785,66.1996,66.024,66.0872,10980.0
2016-04-06 10:35:00,94.06,94.08,93.98,94.02,7510.0,66.0451,66.0591,65.9889,66.017,7510.0
2016-04-06 10:40:00,94.03,94.25,94.03,94.24,3723.0,66.024,66.1785,66.024,66.1715,3723.0
2016-04-06 10:45:00,94.22,94.27,94.18,94.26,2200.0,66.1574,66.1925,66.1293,66.1855,2200.0
2016-04-06 10:50:00,94.26,94.26,94.11,94.11,4805.0,66.1855,66.1855,66.0802,66.0802,4805.0
2016-04-06 10:55:00,94.09,94.12,93.96,94.12,6731.0,66.0661,66.0872,65.9749,66.0872,6731.0
2016-04-06 11:00:00,94.13,94.18,94.11,94.17,7427.0,66.0942,66.1293,66.0802,66.1223,7427.0
2016-04-06 11:05:00,94.2,94.26,94.04,94.04,6930.0,66.1434,66.1855,66.031,66.031,6930.0
2016-04-06 11:10:00,94.04,94.11,94.03,94.03,7571.0,66.031,66.0802,66.024,66.024,7571.0
2016-04-06 11:15:00,94.05,94.11,93.94,93.94,7000.0,66.0381,66.0802,65.9608,65.9608,7000.0
2016-04-06 11:20:00,93.95,94.05,93.95,94.0,7356.0,65.9678,66.0381,65.9678,66.0029,7356.0
2016-04-06 11:25:00,93.98,94.13,93.97,94.1,15857.0,65.9889,66.0942,65.9819,66.0732,15857.0
2016-04-06 11:30:00,94.09,94.22,94.09,94.1,11010.0,66.0661,66.1574,66.0661,66.0732,11010.0
2016-04-06 11:35:00,94.1,94.16,94.1,94.11,33460.0,66.0732,66.1153,66.0732,66.0802,33460.0
2016-04-06 11:40:00,94.12,94.12,94.01,94.05,4478.0,66.0872,66.0872,66.01,66.0381,4478.0
2016-04-06 11:45:00,94.05,94.06,93.99,94.05,4735.0,66.0381,66.0451,65.9959,66.0381,4735.0
2016-04-06 11:50:00,94.06,94.15,94.0,94.06,4528.0,66.0451,66.1083,66.0029,66.0451,4528.0
2016-04-06 11:55:00,94.06,94.15,94.03,94.05,5685.0,66.0451,66.1083,66.024,66.0381,5685.0
2016-04-06 12:00:00,94.1,94.12,94.06,94.06,2200.0,66.0732,66.0872,66.0451,66.0451,2200.0
2016-04-06 12:05:00,94.09,94.12,94.06,94.09,2734.0,66.0661,66.0872,66.0451,66.0661,2734.0
2016-04-06 12:10:00,94.1,94.12,94.08,94.1,1319.0,66.0732,66.0872,66.0591,66.0732,1319.0
2016-04-06 12:15:00,94.1,94.11,94.03,94.08,1845.0,66.0732,66.0802,66.024,66.0591,1845.0
2016-04-06 12:20:00,94.06,94.15,94.05,94.11,3500.0,66.0451,66.1083,66.0381,66.0802,3500.0
2016-04-06 12:25:00,94.11,94.23,94.09,94.22,4563.0,66.0802,66.1644,66.0661,66.1574,4563.0
2016-04-06 12:30:00,94.22,94.22,94.15,94.18,3843.0,66.1574,66.1574,66.1083,66.1293,3843.0
2016-04-06 12:35:00,94.2,94.22,94.16,94.18,3800.0,66.1434,66.1574,66.1153,66.1293,3800.0
2016-04-06 12:40:00,94.18,94.24,94.18,94.19,1398.0,66.1293,66.1715,66.1293,66.1364,1398.0
2016-04-06 12:45:00,94.2,94.3,94.2,94.3,4830.0,66.1434,66.2136,66.1434,66.2136,4830.0
2016-04-06 12:50:00,94.3,94.39,94.3,94.39,5300.0,66.2136,66.2768,66.2136,66.2768,5300.0
2016-04-06 12:55:00,94.4,94.4,94.32,94.32,7189.0,66.2838,66.2838,66.2276,66.2276,7189.0
2016-04-06 13:00:00,94.32,94.39,94.32,94.39,4900.0,66.2276,66.2768,66.2276,66.2768,4900.0
2016-04-06 13:05:00,94.39,94.4,94.34,94.4,2953.0,66.2768,66.2838,66.2417,66.2838,2953.0
2016-04-06 13:10:00,94.41,94.44,94.37,94.4,7300.0,66.2908,66.3119,66.2627,66.2838,7300.0
2016-04-06 13:15:00,94.4,94.44,94.36,94.36,4682.0,66.2838,66.3119,66.2557,66.2557,4682.0
2016-04-06 13:20:00,94.36,94.42,94.33,94.33,6539.0,66.2557,66.2979,66.2347,66.2347,6539.0
2016-04-06 13:25:00,94.31,94.35,94.27,94.27,7715.0,66.2206,66.2487,66.1925,66.1925,7715.0
2016-04-06 13:30:00,94.23,94.3,94.22,94.26,4017.0,66.1644,66.2136,66.1574,66.1855,4017.0
2016-04-06 13:35:00,94.27,94.36,94.25,94.36,9132.0,66.1925,66.2557,66.1785,66.2557,9132.0
2016-04-06 13:40:00,94.37,94.43,94.36,94.36,5504.0,66.2627,66.3049,66.2557,66.2557,5504.0
2016-04-06 13:45:00,94.36,94.4,94.35,94.35,5010.0,66.2557,66.2838,66.2487,66.2487,5010.0
2016-04-06 13:50:00,94.35,94.38,94.3,94.36,8984.0,66.2487,66.2698,66.2136,66.2557,8984.0
2016-04-06 13:55:00,94.35,94.36,94.3,94.32,3700.0,66.2487,66.2557,66.2136,66.2276,3700.0
2016-04-06 14:00:00,94.32,94.33,94.18,94.21,8822.0,66.2276,66.2347,66.1293,66.1504,8822.0
2016-04-06 14:05:00,94.26,94.3,94.0,94.12,32411.0,66.1855,66.2136,66.0029,66.0872,32411.0
2016-04-06 14:10:00,94.12,94.12,94.02,94.04,6200.0,66.0872,66.0872,66.017,66.031,6200.0
2016-04-06 14:15:00,94.02,94.04,93.96,94.0,20922.0,66.017,66.031,65.9749,66.0029,20922.0
2016-04-06 14:20:00,94.01,94.02,93.94,93.95,6041.0,66.01,66.017,65.9608,65.9678,6041.0
2016-04-06 14:25:00,93.97,94.0,93.95,93.95,3809.0,65.9819,66.0029,65.9678,65.9678,3809.0
2016-04-06 14:30:00,93.95,94.05,93.91,93.92,13819.0,65.9678,66.0381,65.9398,65.9468,13819.0
2016-04-06 14:35:00,93.91,93.91,93.79,93.82,9199.0,65.9398,65.9398,65.8555,65.8766,9199.0
2016-04-06 14:40:00,93.82,93.88,93.78,93.85,6219.0,65.8766,65.9187,65.8485,65.8976,6219.0
2016-04-06 14:45:00,93.85,93.86,93.8,93.84,8107.0,65.8976,65.9046,65.8625,65.8906,8107.0
2016-04-06 14:50:00,93.85,93.9,93.76,93.78,7619.0,65.8976,65.9327,65.8344,65.8485,7619.0
2016-04-06 14:55:00,93.79,93.9,93.77,93.85,15779.0,65.8555,65.9327,65.8415,65.8976,15779.0
2016-04-06 15:00:00,93.85,94.1,93.84,94.1,8623.0,65.8976,66.0732,65.8906,66.0732,8623.0
2016-04-06 15:05:00,94.11,94.23,94.11,94.22,5211.0,66.0802,66.1644,66.0802,66.1574,5211.0
2016-04-06 15:10:00,94.26,94.26,94.11,94.17,27016.0,66.1855,66.1855,66.0802,66.1223,27016.0
2016-04-06 15:15:00,94.19,94.35,94.17,94.34,11600.0,66.1364,66.2487,66.1223,66.2417,11600.0
2016-04-06 15:20:00,94.36,94.37,94.29,94.29,11792.0,66.2557,66.2627,66.2066,66.2066,11792.0
2016-04-06 15:25:00,94.28,94.3,94.24,94.28,8259.0,66.1996,66.2136,66.1715,66.1996,8259.0
2016-04-06 15:30:00,94.27,94.36,94.27,94.31,8060.0,66.1925,66.2557,66.1925,66.2206,8060.0
2016-04-06 15:35:00,94.31,94.34,94.25,94.26,16554.0,66.2206,66.2417,66.1785,66.1855,16554.0
2016-04-06 15:40:00,94.25,94.34,94.25,94.31,11200.0,66.1785,66.2417,66.1785,66.2206,11200.0
2016-04-06 15:45:00,94.3,94.38,94.3,94.37,18458.0,66.2136,66.2698,66.2136,66.2627,18458.0
2016-04-06 15:50:00,94.38,94.44,94.37,94.41,27533.0,66.2698,66.3119,66.2627,66.2908,27533.0
2016-04-06 15:55:00,94.41,94.47,94.35,94.38,62313.0,66.2908,66.333,66.2487,66.2698,62313.0
2016-04-07 09:30:00,93.61,94.02,93.61,93.83,25234.0,65.7291,66.017,65.7291,65.8836,25234.0
2016-04-07 09:35:00,93.77,93.86,93.69,93.74,8438.0,65.8415,65.9046,65.7853,65.8204,8438.0
2016-04-07 09:40:00,93.68,93.68,93.37,93.4,9188.0,65.7783,65.7783,65.5606,65.5817,9188.0
2016-04-07 09:45:00,93.4,93.54,93.36,93.42,13130.0,65.5817,65.68,65.5536,65.5957,13130.0
2016-04-07 09:50:00,93.4,93.46,93.16,93.17,13192.0,65.5817,65.6238,65.4131,65.4202,13192.0
2016-04-07 09:55:00,93.16,93.27,93.03,93.12,20571.0,65.4131,65.4904,65.3219,65.385,20571.0
2016-04-07 10:00:00,93.14,93.38,93.08,93.38,22218.0,65.3991,65.5676,65.357,65.5676,22218.0
2016-04-07 10:05:00,93.39,93.59,93.39,93.54,17525.0,65.5746,65.7151,65.5746,65.68,17525.0
2016-04-07 10:10:00,93.53,93.53,93.3,93.32,10200.0,65.6729,65.6729,65.5114,65.5255,10200.0
2016-04-07 10:15:00,93.3,93.33,92.98,92.98,16177.0,65.5114,65.5325,65.2867,65.2867,16177.0
2016-04-07 10:20:00,92.99,93.16,92.88,93.13,14745.0,65.2938,65.4131,65.2165,65.3921,14745.0
2016-04-07 10:25:00,93.14,93.25,93.04,93.05,13854.0,65.3991,65.4763,65.3289,65.3359,13854.0
2016-04-07 10:30:00,92.98,93.05,92.98,92.99,15597.0,65.2867,65.3359,65.2867,65.2938,15597.0
2016-04-07 10:35:00,93.01,93.14,92.95,93.14,11900.0,65.3078,65.3991,65.2657,65.3991,11900.0
2016-04-07 10:40:00,93.1,93.1,93.03,93.09,6355.0,65.371,65.371,65.3219,65.364,6355.0
2016-04-07 10:45:00,93.07,93.08,92.98,92.98,7848.0,65.3499,65.357,65.2867,65.2867,7848.0
2016-04-07 10:50:00,93.01,93.08,92.99,93.08,6571.0,65.3078,65.357,65.2938,65.357,6571.0
2016-04-07 10:55:00,93.07,93.07,92.96,93.0,9370.0,65.3499,65.3499,65.2727,65.3008,9370.0
2016-04-07 11:00:00,92.97,92.98,92.58,92.65,11440.0,65.2797,65.2867,65.0059,65.055,11440.0
2016-04-07 11:05:00,92.65,92.66,92.58,92.6,7521.0,65.055,65.0621,65.0059,65.0199,7521.0
2016-04-07 11:10:00,92.59,92.78,92.56,92.71,10524.0,65.0129,65.1463,64.9918,65.0972,10524.0
2016-04-07 11:15:00,92.7,92.74,92.65,92.66,8700.0,65.0901,65.1182,65.055,65.0621,8700.0
2016-04-07 11:20:00,92.66,92.67,92.44,92.5,15165.0,65.0621,65.0691,64.9076,64.9497,15165.0
2016-04-07 11:25:00,92.45,92.5,92.38,92.4,22706.0,64.9146,64.9497,64.8655,64.8795,22706.0
2016-04-07 11:30:00,92.4,92.41,92.28,92.33,23948.0,64.8795,64.8865,64.7952,64.8303,23948.0
2016-04-07 11:35:00,92.34,92.41,92.28,92.28,20327.0,64.8374,64.8865,64.7952,64.7952,20327.0
2016-04-07 11:40:00,92.28,92.33,92.23,92.27,7192.0,64.7952,64.8303,64.7601,64.7882,7192.0
2016-04-07 11:45:00,92.31,92.38,92.23,92.31,10275.0,64.8163,64.8655,64.7601,64.8163,10275.0
2016-04-07 11:50:00,92.29,92.32,92.24,92.31,8977.0,64.8023,64.8233,64.7672,64.8163,8977.0
2016-04-07 11:55:00,92.32,92.32,92.15,92.21,14293.0,64.8233,64.8233,64.704,64.7461,14293.0
2016-04-07 12:00:00,92.18,92.3,92.18,92.22,7400.0,64.725,64.8093,64.725,64.7531,7400.0
2016-04-07 12:05:00,92.22,92.27,92.2,92.2,4519.0,64.7531,64.7882,64.7391,64.7391,4519.0
2016-04-07 12:10:00,92.19,92.23,92.08,92.21,13622.0,64.732,64.7601,64.6548,64.7461,13622.0
2016-04-07 12:15:00,92.19,92.23,92.1,92.11,6404.0,64.732,64.7601,64.6688,64.6759,6404.0
2016-04-07 12:20:00,92.15,92.18,92.12,92.12,7718.0,64.704,64.725,64.6829,64.6829,7718.0
2016-04-07 12:25:00,92.11,92.21,92.03,92.15,10957.0,64.6759,64.7461,64.6197,64.704,10957.0
2016-04-07 12:30:00,92.19,92.19,92.05,92.06,7128.0,64.732,64.732,64.6337,64.6408,7128.0
2016-04-07 12:35:00,92.04,92.13,92.02,92.1,8331.0,64.6267,64.6899,64.6127,64.6688,8331.0
2016-04-07 12:40:00,92.09,92.1,91.98,91.99,10101.0,64.6618,64.6688,64.5846,64.5916,10101.0
2016-04-07 12:45:00,91.99,92.12,91.92,92.12,9171.0,64.5916,64.6829,64.5425,64.6829,9171.0
2016-04-07 12:50:00,92.15,92.15,92.05,92.05,7194.0,64.704,64.704,64.6337,64.6337,7194.0
2016-04-07 12:55:00,92.05,92.25,92.05,92.17,11293.0,64.6337,64.7742,64.6337,64.718,11293.0
2016-04-07 13:00:00,92.18,92.18,92.09,92.15,5937.0,64.725,64.725,64.6618,64.704,5937.0
2016-04-07 13:05:00,92.17,92.28,92.16,92.28,7349.0,64.718,64.7952,64.711,64.7952,7349.0
2016-04-07 13:10:00,92.27,92.37,92.21,92.37,17323.0,64.7882,64.8584,64.7461,64.8584,17323.0
2016-04-07 13:15:00,92.37,92.41,92.27,92.37,15968.0,64.8584,64.8865,64.7882,64.8584,15968.0
2016-04-07 13:20:00,92.35,92.38,92.33,92.34,11902.0,64.8444,64.8655,64.8303,64.8374,11902.0
2016-04-07 13:25:00,92.33,92.33,92.2,92.21,11109.0,64.8303,64.8303,64.7391,64.7461,11109.0
2016-04-07 13:30:00,92.21,92.34,92.19,92.34,14479.0,64.7461,64.8374,64.732,64.8374,14479.0
2016-04-07 13:35:00,92.34,92.44,92.34,92.41,4950.0,64.8374,64.9076,64.8374,64.8865,4950.0
2016-04-07 13:40:00,92.43,92.51,92.43,92.44,4809.0,64.9006,64.9567,64.9006,64.9076,4809.0
2016-04-07 13:45:00,92.44,92.44,92.23,92.23,9974.0,64.9076,64.9076,64.7601,64.7601,9974.0
2016-04-07 13:50:00,92.22,92.23,92.1,92.14,10626.0,64.7531,64.7601,64.6688,64.6969,10626.0
2016-04-07 13:55:00,92.16,92.16,92.03,92.04,11807.0,64.711,64.711,64.6197,64.6267,11807.0
2016-04-07 14:00:00,92.01,92.04,91.92,92.01,14261.0,64.6057,64.6267,64.5425,64.6057,14261.0
2016-04-07 14:05:00,92.04,92.04,91.9,91.93,9140.0,64.6267,64.6267,64.5284,64.5495,9140.0
2016-04-07 14:10:00,91.9,92.06,91.88,91.88,8734.0,64.5284,64.6408,64.5144,64.5144,8734.0
2016-04-07 14:15:00,91.87,91.88,91.64,91.66,14949.0,64.5074,64.5144,64.3459,64.3599,14949.0
2016-04-07 14:20:00,91.61,91.98,91.61,91.95,14670.0,64.3248,64.5846,64.3248,64.5635,14670.0
2016-04-07 14:25:00,91.96,92.01,91.79,92.0,12696.0,64.5705,64.6057,64.4512,64.5986,12696.0
2016-04-07 14:30:00,92.0,92.21,91.95,92.19,12822.0,64.5986,64.7461,64.5635,64.732,12822.0
2016-04-07 14:35:00,92.22,92.22,92.0,92.02,13649.0,64.7531,64.7531,64.5986,64.6127,13649.0
2016-04-07 14:40:00,92.03,92.04,91.87,91.91,14081.0,64.6197,64.6267,64.5074,64.5354,14081.0
2016-04-07 14:45:00,91.91,91.94,91.82,91.85,12494.0,64.5354,64.5565,64.4722,64.4933,12494.0
2016-04-07 14:50:00,91.87,91.96,91.82,91.96,6135.0,64.5074,64.5705,64.4722,64.5705,6135.0
2016-04-07 14:55:00,91.98,92.01,91.83,91.86,7041.0,64.5846,64.6057,64.4793,64.5003,7041.0
2016-04-07 15:00:00,91.85,91.97,91.84,91.93,9669.0,64.4933,64.5776,64.4863,64.5495,9669.0
2016-04-07 15:05:00,91.94,92.14,91.94,92.13,13479.0,64.5565,64.6969,64.5565,64.6899,13479.0
2016-04-07 15:10:00,92.11,92.19,92.1,92.15,11625.0,64.6759,64.732,64.6688,64.704,11625.0
2016-04-07 15:15:00,92.13,92.13,92.04,92.05,6238.0,64.6899,64.6899,64.6267,64.6337,6238.0
2016-04-07 15:20:00,92.05,92.17,92.04,92.15,12810.0,64.6337,64.718,64.6267,64.704,12810.0
2016-04-07 15:25:00,92.18,92.19,92.1,92.16,6847.0,64.725,64.732,64.6688,64.711,6847.0
2016-04-07 15:30:00,92.17,92.25,92.07,92.21,17000.0,64.718,64.7742,64.6478,64.7461,17000.0
2016-04-07 15:35:00,92.2,92.21,92.01,92.07,22377.0,64.7391,64.7461,64.6057,64.6478,22377.0
2016-04-07 15:40:00,92.08,92.17,92.03,92.12,20444.0,64.6548,64.718,64.6197,64.6829,20444.0
2016-04-07 15:45:00,92.13,92.24,92.13,92.17,18810.0,64.6899,64.7672,64.6899,64.718,18810.0
2016-04-07 15:50:00,92.16,92.16,92.06,92.15,26466.0,64.711,64.711,64.6408,64.704,26466.0
2016-04-07 15:55:00,92.15,92.27,92.09,92.23,58665.0,64.704,64.7882,64.6618,64.7601,58665.0
2016-04-08 09:30:00,90.0,90.05,89.65,89.73,275063.0,63.1943,63.2294,62.9486,63.0047,275063.0
2016-04-08 09:35:00,89.74,89.74,89.33,89.55,377189.0,63.0118,63.0118,62.7239,62.8783,377189.0
2016-04-08 09:40:00,89.55,89.65,89.16,89.46,399613.0,62.8783,62.9486,62.6045,62.8151,399613.0
2016-04-08 09:45:00,89.46,89.75,89.25,89.68,138223.0,62.8151,63.0188,62.6677,62.9696,138223.0
2016-04-08 09:50:00,89.67,89.77,89.49,89.53,84187.0,62.9626,63.0328,62.8362,62.8643,84187.0
2016-04-08 09:55:00,89.55,89.86,89.54,89.79,78429.0,62.8783,63.096,62.8713,63.0469,78429.0
2016-04-08 10:00:00,89.78,89.87,89.6,89.6,42603.0,63.0398,63.103,62.9135,62.9135,42603.0
2016-04-08 10:05:00,89.65,89.74,89.52,89.57,131969.0,62.9486,63.0118,62.8573,62.8924,131969.0
2016-04-08 10:10:00,89.58,89.58,89.4,89.46,96019.0,62.8994,62.8994,62.773,62.8151,96019.0
2016-04-08 10:15:00,89.47,89.5,89.3,89.42,65364.0,62.8222,62.8432,62.7028,62.7871,65364.0
2016-04-08 10:20:00,89.44,89.5,89.2,89.23,72045.0,62.8011,62.8432,62.6326,62.6537,72045.0
2016-04-08 10:25:00,89.23,89.5,89.23,89.43,71747.0,62.6537,62.8432,62.6537,62.7941,71747.0
2016-04-08 10:30:00,89.44,89.49,89.4,89.48,33127.0,62.8011,62.8362,62.773,62.8292,33127.0
2016-04-08 10:35:00,89.49,89.52,89.41,89.48,77534.0,62.8362,62.8573,62.78,62.8292,77534.0
2016-04-08 10:40:00,89.47,89.53,89.41,89.47,85953.0,62.8222,62.8643,62.78,62.8222,85953.0
2016-04-08 10:45:00,89.49,89.53,89.35,89.44,49304.0,62.8362,62.8643,62.7379,62.8011,49304.0
2016-04-08 10:50:00,89.45,89.52,89.44,89.5,42980.0,62.8081,62.8573,62.8011,62.8432,42980.0
2016-04-08 10:55:00,89.51,89.52,89.46,89.48,88475.0,62.8503,62.8573,62.8151,62.8292,88475.0
2016-04-08 11:00:00,89.49,89.59,89.46,89.55,123514.0,62.8362,62.9064,62.8151,62.8783,123514.0
2016-04-08 11:05:00,89.53,89.87,89.53,89.83,54621.0,62.8643,63.103,62.8643,63.0749,54621.0
2016-04-08 11:10:00,89.82,89.83,89.65,89.7,54283.0,63.0679,63.0749,62.9486,62.9837,54283.0
2016-04-08 11:15:00,89.7,89.78,89.65,89.71,53810.0,62.9837,63.0398,62.9486,62.9907,53810.0
2016-04-08 11:20:00,89.72,89.81,89.7,89.72,24298.0,62.9977,63.0609,62.9837,62.9977,24298.0
2016-04-08 11:25:00,89.73,89.77,89.6,89.64,68435.0,63.0047,63.0328,62.9135,62.9415,68435.0
2016-04-08 11:30:00,89.63,89.68,89.52,89.55,66935.0,62.9345,62.9696,62.8573,62.8783,66935.0
2016-04-08 11:35:00,89.54,89.6,89.45,89.53,32033.0,62.8713,62.9135,62.8081,62.8643,32033.0
2016-04-08 11:40:00,89.52,89.57,89.36,89.44,62003.0,62.8573,62.8924,62.7449,62.8011,62003.0
2016-04-08 11:45:00,89.44,89.47,89.37,89.4,18583.0,62.8011,62.8222,62.752,62.773,18583.0
2016-04-08 11:50:00,89.4,89.51,89.28,89.41,44613.0,62.773,62.8503,62.6888,62.78,44613.0
2016-04-08 11:55:00,89.41,89.55,89.37,89.53,19731.0,62.78,62.8783,62.752,62.8643,19731.0
2016-04-08 12:00:00,89.55,89.59,89.45,89.45,20725.0,62.8783,62.9064,62.8081,62.8081,20725.0
2016-04-08 12:05:00,89.42,89.5,89.36,89.4,28688.0,62.7871,62.8432,62.7449,62.773,28688.0
2016-04-08 12:10:00,89.41,89.46,89.36,89.38,14998.0,62.78,62.8151,62.7449,62.759,14998.0
2016-04-08 12:15:00,89.41,89.41,89.35,89.35,17555.0,62.78,62.78,62.7379,62.7379,17555.0
2016-04-08 12:20:00,89.37,89.5,89.36,89.42,108614.0,62.752,62.8432,62.7449,62.7871,108614.0
2016-04-08 12:25:00,89.41,89.41,89.33,89.35,20696.0,62.78,62.78,62.7239,62.7379,20696.0
2016-04-08 12:30:00,89.34,89.41,89.3,89.35,26141.0,62.7309,62.78,62.7028,62.7379,26141.0
2016-04-08 12:35:00,89.36,89.41,89.33,89.35,19958.0,62.7449,62.78,62.7239,62.7379,19958.0
2016-04-08 12:40:00,89.34,89.4,89.26,89.26,26463.0,62.7309,62.773,62.6747,62.6747,26463.0
2016-04-08 12:45:00,89.26,89.42,89.26,89.35,27232.0,62.6747,62.7871,62.6747,62.7379,27232.0
2016-04-08 12:50:00,89.37,89.48,89.34,89.42,32057.0,62.752,62.8292,62.7309,62.7871,32057.0
2016-04-08 12:55:00,89.46,89.6,89.44,89.56,15052.0,62.8151,62.9135,62.8011,62.8854,15052.0
2016-04-08 13:00:00,89.58,89.6,89.51,89.55,18469.0,62.8994,62.9135,62.8503,62.8783,18469.0
2016-04-08 13:05:00,89.54,89.6,89.39,89.39,38506.0,62.8713,62.9135,62.766,62.766,38506.0
2016-04-08 13:10:00,89.41,89.59,89.4,89.5,41457.0,62.78,62.9064,62.773,62.8432,41457.0
2016-04-08 13:15:00,89.51,89.54,89.37,89.39,26171.0,62.8503,62.8713,62.752,62.766,26171.0
2016-04-08 13:20:00,89.37,89.42,89.36,89.36,13507.0,62.752,62.7871,62.7449,62.7449,13507.0
2016-04-08 13:25:00,89.36,89.39,89.23,89.3,25800.0,62.7449,62.766,62.6537,62.7028,25800.0
2016-04-08 13:30:00,89.3,89.38,89.27,89.36,36991.0,62.7028,62.759,62.6817,62.7449,36991.0
2016-04-08 13:35:00,89.38,89.5,89.36,89.44,19269.0,62.759,62.8432,62.7449,62.8011,19269.0
2016-04-08 13:40:00,89.45,89.6,89.42,89.55,50731.0,62.8081,62.9135,62.7871,62.8783,50731.0
2016-04-08 13:45:00,89.56,89.6,89.5,89.5,18350.0,62.8854,62.9135,62.8432,62.8432,18350.0
2016-04-08 13:50:00,89.52,89.55,89.47,89.48,145747.0,62.8573,62.8783,62.8222,62.8292,145747.0
2016-04-08 13:55:00,89.5,89.56,89.47,89.52,28821.0,62.8432,62.8854,62.8222,62.8573,28821.0
2016-04-08 14:00:00,89.52,89.57,89.47,89.48,27329.0,62.8573,62.8924,62.8222,62.8292,27329.0
2016-04-08 14:05:00,89.48,89.57,89.45,89.55,88376.0,62.8292,62.8924,62.8081,62.8783,88376.0
2016-04-08 14:10:00,89.53,89.57,89.51,89.53,26939.0,62.8643,62.8924,62.8503,62.8643,26939.0
2016-04-08 14:15:00,89.53,89.53,89.46,89.47,20421.0,62.8643,62.8643,62.8151,62.8222,20421.0
2016-04-08 14:20:00,89.49,89.55,89.46,89.49,31036.0,62.8362,62.8783,62.8151,62.8362,31036.0
2016-04-08 14:25:00,89.5,89.52,89.49,89.5,37567.0,62.8432,62.8573,62.8362,62.8432,37567.0
2016-04-08 14:30:00,89.5,89.51,89.45,89.49,41372.0,62.8432,62.8503,62.8081,62.8362,41372.0
2016-04-08 14:35:00,89.5,89.51,89.46,89.49,46894.0,62.8432,62.8503,62.8151,62.8362,46894.0
2016-04-08 14:40:00,89.49,89.51,89.46,89.48,21491.0,62.8362,62.8503,62.8151,62.8292,21491.0
2016-04-08 14:45:00,89.48,89.6,89.48,89.56,41942.0,62.8292,62.9135,62.8292,62.8854,41942.0
2016-04-08 14:50:00,89.54,89.55,89.47,89.49,30564.0,62.8713,62.8783,62.8222,62.8362,30564.0
2016-04-08 14:55:00,89.48,89.5,89.36,89.4,40108.0,62.8292,62.8432,62.7449,62.773,40108.0
2016-04-08 15:00:00,89.4,89.42,89.36,89.37,36967.0,62.773,62.7871,62.7449,62.752,36967.0
2016-04-08 15:05:00,89.38,89.45,89.29,89.29,24139.0,62.759,62.8081,62.6958,62.6958,24139.0
2016-04-08 15:10:00,89.3,89.36,89.29,89.34,36370.0,62.7028,62.7449,62.6958,62.7309,36370.0
2016-04-08 15:15:00,89.34,89.37,89.19,89.22,36966.0,62.7309,62.752,62.6256,62.6466,36966.0
2016-04-08 15:20:00,89.21,89.22,89.12,89.18,91787.0,62.6396,62.6466,62.5764,62.6185,91787.0
2016-04-08 15:25:00,89.19,89.36,89.19,89.23,79062.0,62.6256,62.7449,62.6256,62.6537,79062.0
2016-04-08 15:30:00,89.22,89.26,89.17,89.17,71914.0,62.6466,62.6747,62.6115,62.6115,71914.0
2016-04-08 15:35:00,89.18,89.18,89.05,89.1,61359.0,62.6185,62.6185,62.5273,62.5624,61359.0
2016-04-08 15:40:00,89.11,89.26,89.06,89.19,100845.0,62.5694,62.6747,62.5343,62.6256,100845.0
2016-04-08 15:45:00,89.2,89.22,89.18,89.2,132749.0,62.6326,62.6466,62.6185,62.6326,132749.0
2016-04-08 15:50:00,89.19,89.21,89.08,89.14,205088.0,62.6256,62.6396,62.5483,62.5905,205088.0
2016-04-08 15:55:00,89.14,89.21,89.0,89.09,412737.0,62.5905,62.6396,62.4922,62.5553,412737.0
2016-04-11 09:30:00,89.67,89.8,89.56,89.69,62907.0,62.9626,63.0539,62.8854,62.9766,62907.0
2016-04-11 09:35:00,89.71,90.05,89.65,89.98,138467.0,62.9907,63.2294,62.9486,63.1803,138467.0
2016-04-11 09:40:00,90.01,90.07,89.85,90.03,76794.0,63.2013,63.2435,63.089,63.2154,76794.0
2016-04-11 09:45:00,90.03,90.09,89.94,89.98,52350.0,63.2154,63.2575,63.1522,63.1803,52350.0
2016-04-11 09:50:00,90.0,90.01,89.9,89.95,34435.0,63.1943,63.2013,63.1241,63.1592,34435.0
2016-04-11 09:55:00,89.95,89.96,89.9,89.94,38810.0,63.1592,63.1662,63.1241,63.1522,38810.0
2016-04-11 10:00:00,89.95,89.99,89.9,89.95,65977.0,63.1592,63.1873,63.1241,63.1592,65977.0
2016-04-11 10:05:00,89.95,90.04,89.95,90.01,68099.0,63.1592,63.2224,63.1592,63.2013,68099.0
2016-04-11 10:10:00,90.01,90.03,89.95,90.02,42839.0,63.2013,63.2154,63.1592,63.2084,42839.0
2016-04-11 10:15:00,90.02,90.03,89.96,89.97,67888.0,63.2084,63.2154,63.1662,63.1732,67888.0
2016-04-11 10:20:00,90.0,90.0,89.94,89.99,26261.0,63.1943,63.1943,63.1522,63.1873,26261.0
2016-04-11 10:25:00,90.0,90.1,89.97,90.1,68930.0,63.1943,63.2645,63.1732,63.2645,68930.0
2016-04-11 10:30:00,90.12,90.26,90.12,90.26,59238.0,63.2786,63.3769,63.2786,63.3769,59238.0
2016-04-11 10:35:00,90.26,90.38,90.23,90.27,84085.0,63.3769,63.4611,63.3558,63.3839,84085.0
2016-04-11 10:40:00,90.27,90.33,90.19,90.29,46079.0,63.3839,63.426,63.3277,63.3979,46079.0
2016-04-11 10:45:00,90.3,90.3,90.16,90.18,48408.0,63.405,63.405,63.3067,63.3207,48408.0
2016-04-11 10:50:00,90.18,90.18,90.01,90.11,62561.0,63.3207,63.3207,63.2013,63.2716,62561.0
2016-04-11 10:55:00,90.1,90.19,90.04,90.07,36476.0,63.2645,63.3277,63.2224,63.2435,36476.0
2016-04-11 11:00:00,90.06,90.14,90.03,90.04,45550.0,63.2364,63.2926,63.2154,63.2224,45550.0
2016-04-11 11:05:00,90.02,90.14,90.0,90.14,25450.0,63.2084,63.2926,63.1943,63.2926,25450.0
2016-04-11 11:10:00,90.16,90.18,90.02,90.09,46768.0,63.3067,63.3207,63.2084,63.2575,46768.0
2016-04-11 11:15:00,90.08,90.08,90.0,90.01,31406.0,63.2505,63.2505,63.1943,63.2013,31406.0
2016-04-11 11:20:00,90.01,90.06,90.0,90.02,18832.0,63.2013,63.2364,63.1943,63.2084,18832.0
2016-04-11 11:25:00,90.02,90.09,89.97,90.03,44007.0,63.2084,63.2575,63.1732,63.2154,44007.0
2016-04-11 11:30:00,90.03,90.04,89.79,89.85,54526.0,63.2154,63.2224,63.0469,63.089,54526.0
2016-04-11 11:35:00,89.84,89.91,89.83,89.88,81690.0,63.082,63.1311,63.0749,63.1101,81690.0
2016-04-11 11:40:00,89.88,89.89,89.79,89.82,16779.0,63.1101,63.1171,63.0469,63.0679,16779.0
2016-04-11 11:45:00,89.8,89.99,89.77,89.88,104479.0,63.0539,63.1873,63.0328,63.1101,104479.0
2016-04-11 11:50:00,89.86,90.06,89.84,89.93,46954.0,63.096,63.2364,63.082,63.1452,46954.0
2016-04-11 11:55:00,89.92,90.0,89.8,90.0,24494.0,63.1381,63.1943,63.0539,63.1943,24494.0
2016-04-11 12:00:00,90.0,90.02,89.95,90.01,34763.0,63.1943,63.2084,63.1592,63.2013,34763.0
2016-04-11 12:05:00,89.99,90.17,89.96,90.16,34728.0,63.1873,63.3137,63.1662,63.3067,34728.0
2016-04-11 12:10:00,90.14,90.17,90.03,90.1,123345.0,63.2926,63.3137,63.2154,63.2645,123345.0
2016-04-11 12:15:00,90.08,90.15,90.0,90.0,138282.0,63.2505,63.2996,63.1943,63.1943,138282.0
2016-04-11 12:20:00,90.0,90.04,89.97,90.0,44734.0,63.1943,63.2224,63.1732,63.1943,44734.0
2016-04-11 12:25:00,90.0,90.05,89.93,89.94,24587.0,63.1943,63.2294,63.1452,63.1522,24587.0
2016-04-11 12:30:00,89.96,90.0,89.95,89.95,7100.0,63.1662,63.1943,63.1592,63.1592,7100.0
2016-04-11 12:35:00,89.94,90.02,89.91,89.97,15400.0,63.1522,63.2084,63.1311,63.1732,15400.0
2016-04-11 12:40:00,89.96,90.02,89.93,90.02,18063.0,63.1662,63.2084,63.1452,63.2084,18063.0
2016-04-11 12:45:00,90.01,90.03,90.0,90.02,33105.0,63.2013,63.2154,63.1943,63.2084,33105.0
2016-04-11 12:50:00,90.01,90.05,90.0,90.0,75789.0,63.2013,63.2294,63.1943,63.1943,75789.0
2016-04-11 12:55:00,90.01,90.04,89.91,89.96,36905.0,63.2013,63.2224,63.1311,63.1662,36905.0
2016-04-11 13:00:00,89.96,89.97,89.91,89.95,27433.0,63.1662,63.1732,63.1311,63.1592,27433.0
2016-04-11 13:05:00,89.96,89.97,89.85,89.86,21723.0,63.1662,63.1732,63.089,63.096,21723.0
2016-04-11 13:10:00,89.88,89.89,89.82,89.87,15712.0,63.1101,63.1171,63.0679,63.103,15712.0
2016-04-11 13:15:00,89.87,89.88,89.82,89.88,9314.0,63.103,63.1101,63.0679,63.1101,9314.0
2016-04-11 13:20:00,89.87,89.87,89.7,89.86,57687.0,63.103,63.103,62.9837,63.096,57687.0
2016-04-11 13:25:00,89.86,89.89,89.69,89.7,23479.0,63.096,63.1171,62.9766,62.9837,23479.0
2016-04-11 13:30:00,89.7,89.93,89.7,89.8,17257.0,62.9837,63.1452,62.9837,63.0539,17257.0
2016-04-11 13:35:00,89.84,89.93,89.8,89.86,29419.0,63.082,63.1452,63.0539,63.096,29419.0
2016-04-11 13:40:00,89.86,90.01,89.78,90.0,56660.0,63.096,63.2013,63.0398,63.1943,56660.0
2016-04-11 13:45:00,90.02,90.03,89.94,89.97,16055.0,63.2084,63.2154,63.1522,63.1732,16055.0
2016-04-11 13:50:00,89.97,90.09,89.94,89.99,33329.0,63.1732,63.2575,63.1522,63.1873,33329.0
2016-04-11 13:55:00,90.0,90.06,89.97,90.0,72250.0,63.1943,63.2364,63.1732,63.1943,72250.0
2016-04-11 14:00:00,90.0,90.16,89.99,89.99,30937.0,63.1943,63.3067,63.1873,63.1873,30937.0
2016-04-11 14:05:00,89.99,90.1,89.99,90.08,19977.0,63.1873,63.2645,63.1873,63.2505,19977.0
2016-04-11 14:10:00,90.07,90.36,90.05,90.29,73438.0,63.2435,63.4471,63.2294,63.3979,73438.0
2016-04-11 14:15:00,90.29,90.35,90.24,90.25,51477.0,63.3979,63.4401,63.3628,63.3699,51477.0
2016-04-11 14:20:00,90.24,90.27,90.21,90.23,51668.0,63.3628,63.3839,63.3418,63.3558,51668.0
2016-04-11 14:25:00,90.23,90.26,90.12,90.12,44383.0,63.3558,63.3769,63.2786,63.2786,44383.0
2016-04-11 14:30:00,90.13,90.13,90.03,90.09,59222.0,63.2856,63.2856,63.2154,63.2575,59222.0
2016-04-11 14:35:00,90.09,90.1,89.93,90.1,45022.0,63.2575,63.2645,63.1452,63.2645,45022.0
2016-04-11 14:40:00,90.09,90.1,90.0,90.02,49180.0,63.2575,63.2645,63.1943,63.2084,49180.0
2016-04-11 14:45:00,90.03,90.1,89.98,90.0,54509.0,63.2154,63.2645,63.1803,63.1943,54509.0
2016-04-11 14:50:00,90.0,90.05,89.96,90.0,52710.0,63.1943,63.2294,63.1662,63.1943,52710.0
2016-04-11 14:55:00,90.0,90.02,89.96,90.0,30096.0,63.1943,63.2084,63.1662,63.1943,30096.0
2016-04-11 15:00:00,90.0,90.04,89.96,90.02,43298.0,63.1943,63.2224,63.1662,63.2084,43298.0
2016-04-11 15:05:00,90.02,90.03,89.95,89.99,43553.0,63.2084,63.2154,63.1592,63.1873,43553.0
2016-04-11 15:10:00,89.99,90.09,89.96,89.99,32489.0,63.1873,63.2575,63.1662,63.1873,32489.0
2016-04-11 15:15:00,90.0,90.01,89.93,89.94,44289.0,63.1943,63.2013,63.1452,63.1522,44289.0
2016-04-11 15:20:00,89.95,89.96,89.88,89.9,21839.0,63.1592,63.1662,63.1101,63.1241,21839.0
2016-04-11 15:25:00,89.9,89.92,89.78,89.79,37538.0,63.1241,63.1381,63.0398,63.0469,37538.0
2016-04-11 15:30:00,89.8,89.83,89.77,89.8,42834.0,63.0539,63.0749,63.0328,63.0539,42834.0
2016-04-11 15:35:00,89.79,89.86,89.79,89.82,29288.0,63.0469,63.096,63.0469,63.0679,29288.0
2016-04-11 15:40:00,89.81,89.82,89.74,89.8,36543.0,63.0609,63.0679,63.0118,63.0539,36543.0
2016-04-11 15:45:00,89.79,89.9,89.78,89.9,42432.0,63.0469,63.1241,63.0398,63.1241,42432.0
2016-04-11 15:50:00,89.89,89.9,89.76,89.76,102101.0,63.1171,63.1241,63.0258,63.0258,102101.0
2016-04-11 15:55:00,89.76,89.77,89.66,89.7,145372.0,63.0258,63.0328,62.9556,62.9837,145372.0
2016-04-12 09:30:00,89.99,90.1,89.59,89.59,26144.0,63.1873,63.2645,62.9064,62.9064,26144.0
2016-04-12 09:35:00,89.66,89.75,89.59,89.64,31128.0,62.9556,63.0188,62.9064,62.9415,31128.0
2016-04-12 09:40:00,89.64,89.95,89.63,89.95,20054.0,62.9415,63.1592,62.9345,63.1592,20054.0
2016-04-12 09:45:00,89.98,90.03,89.9,89.94,16360.0,63.1803,63.2154,63.1241,63.1522,16360.0
2016-04-12 09:50:00,89.94,90.08,89.88,89.91,14961.0,63.1522,63.2505,63.1101,63.1311,14961.0
2016-04-12 09:55:00,89.9,90.03,89.88,89.94,16871.0,63.1241,63.2154,63.1101,63.1522,16871.0
2016-04-12 10:00:00,89.92,89.94,89.48,89.54,17915.0,63.1381,63.1522,62.8292,62.8713,17915.0
2016-04-12 10:05:00,89.53,89.74,89.52,89.69,58782.0,62.8643,63.0118,62.8573,62.9766,58782.0
2016-04-12 10:10:00,89.7,89.74,89.64,89.67,33674.0,62.9837,63.0118,62.9415,62.9626,33674.0
2016-04-12 10:15:00,89.66,89.78,89.63,89.74,24264.0,62.9556,63.0398,62.9345,63.0118,24264.0
2016-04-12 10:20:00,89.74,89.74,89.63,89.68,16416.0,63.0118,63.0118,62.9345,62.9696,16416.0
2016-04-12 10:25:00,89.69,89.71,89.65,89.69,13903.0,62.9766,62.9907,62.9486,62.9766,13903.0
2016-04-12 10:30:00,89.71,89.93,89.71,89.87,37429.0,62.9907,63.1452,62.9907,63.103,37429.0
2016-04-12 10:35:00,89.87,89.87,89.54,89.58,20893.0,63.103,63.103,62.8713,62.8994,20893.0
2016-04-12 10:40:00,89.57,89.63,89.56,89.59,68849.0,62.8924,62.9345,62.8854,62.9064,68849.0
2016-04-12 10:45:00,89.6,89.65,89.55,89.59,41082.0,62.9135,62.9486,62.8783,62.9064,41082.0
2016-04-12 10:50:00,89.59,89.65,89.58,89.62,56069.0,62.9064,62.9486,62.8994,62.9275,56069.0
2016-04-12 10:55:00,89.64,89.65,89.55,89.61,36503.0,62.9415,62.9486,62.8783,62.9205,36503.0
2016-04-12 11:00:00,89.62,89.63,89.56,89.59,23505.0,62.9275,62.9345,62.8854,62.9064,23505.0
2016-04-12 11:05:00,89.6,89.63,89.52,89.62,54887.0,62.9135,62.9345,62.8573,62.9275,54887.0
2016-04-12 11:10:00,89.63,89.69,89.6,89.63,27773.0,62.9345,62.9766,62.9135,62.9345,27773.0
2016-04-12 11:15:00,89.63,89.75,89.6,89.75,13851.0,62.9345,63.0188,62.9135,63.0188,13851.0
2016-04-12 11:20:00,89.76,89.87,89.73,89.87,38781.0,63.0258,63.103,63.0047,63.103,38781.0
2016-04-12 11:25:00,89.88,90.01,89.87,89.95,27182.0,63.1101,63.2013,63.103,63.1592,27182.0
2016-04-12 11:30:00,89.95,89.97,89.84,89.86,15633.0,63.1592,63.1732,63.082,63.096,15633.0
2016-04-12 11:35:00,89.86,89.9,89.85,89.86,8580.0,63.096,63.1241,63.089,63.096,8580.0
2016-04-12 11:40:00,89.86,89.86,89.73,89.73,9909.0,63.096,63.096,63.0047,63.0047,9909.0
2016-04-12 11:45:00,89.73,89.74,89.64,89.66,8509.0,63.0047,63.0118,62.9415,62.9556,8509.0
2016-04-12 11:50:00,89.66,89.69,89.6,89.62,13525.0,62.9556,62.9766,62.9135,62.9275,13525.0
2016-04-12 11:55:00,89.62,89.62,89.46,89.51,28306.0,62.9275,62.9275,62.8151,62.8503,28306.0
2016-04-12 12:00:00,89.51,89.66,89.5,89.66,66400.0,62.8503,62.9556,62.8432,62.9556,66400.0
2016-04-12 12:05:00,89.66,89.9,89.66,89.9,15196.0,62.9556,63.1241,62.9556,63.1241,15196.0
2016-04-12 12:10:00,89.89,89.96,89.89,89.94,10149.0,63.1171,63.1662,63.1171,63.1522,10149.0
2016-04-12 12:15:00,89.94,90.0,89.94,89.96,9030.0,63.1522,63.1943,63.1522,63.1662,9030.0
2016-04-12 12:20:00,89.95,89.97,89.92,89.95,7389.0,63.1592,63.1732,63.1381,63.1592,7389.0
2016-04-12 12:25:00,89.94,89.96,89.94,89.95,6538.0,63.1522,63.1662,63.1522,63.1592,6538.0
2016-04-12 12:30:00,89.94,89.95,89.87,89.87,25573.0,63.1522,63.1592,63.103,63.103,25573.0
2016-04-12 12:35:00,89.87,90.0,89.87,90.0,39480.0,63.103,63.1943,63.103,63.1943,39480.0
2016-04-12 12:40:00,90.0,90.04,89.95,90.01,21563.0,63.1943,63.2224,63.1592,63.2013,21563.0
2016-04-12 12:45:00,90.01,90.04,89.97,89.99,15440.0,63.2013,63.2224,63.1732,63.1873,15440.0
2016-04-12 12:50:00,89.99,90.05,89.97,90.03,61661.0,63.1873,63.2294,63.1732,63.2154,61661.0
2016-04-12 12:55:00,90.03,90.05,89.98,89.98,43757.0,63.2154,63.2294,63.1803,63.1803,43757.0
2016-04-12 13:00:00,90.0,90.06,89.95,90.02,56098.0,63.1943,63.2364,63.1592,63.2084,56098.0
2016-04-12 13:05:00,90.02,90.14,89.99,90.14,78837.0,63.2084,63.2926,63.1873,63.2926,78837.0
2016-04-12 13:10:00,90.15,90.28,90.14,90.22,30795.0,63.2996,63.3909,63.2926,63.3488,30795.0
2016-04-12 13:15:00,90.22,90.25,90.15,90.17,6943.0,63.3488,63.3699,63.2996,63.3137,6943.0
2016-04-12 13:20:00,90.17,90.25,90.14,90.25,9179.0,63.3137,63.3699,63.2926,63.3699,9179.0
2016-04-12 13:25:00,90.25,90.25,90.13,90.14,21425.0,63.3699,63.3699,63.2856,63.2926,21425.0
2016-04-12 13:30:00,90.15,90.27,90.14,90.2,66046.0,63.2996,63.3839,63.2926,63.3347,66046.0
2016-04-12 13:35:00,90.2,90.26,90.19,90.2,13256.0,63.3347,63.3769,63.3277,63.3347,13256.0
2016-04-12 13:40:00,90.2,90.25,90.15,90.15,17223.0,63.3347,63.3699,63.2996,63.2996,17223.0
2016-04-12 13:45:00,90.15,90.16,90.13,90.14,32896.0,63.2996,63.3067,63.2856,63.2926,32896.0
2016-04-12 13:50:00,90.14,90.21,90.13,90.18,47131.0,63.2926,63.3418,63.2856,63.3207,47131.0
2016-04-12 13:55:00,90.2,90.2,90.18,90.2,33393.0,63.3347,63.3347,63.3207,63.3347,33393.0
2016-04-12 14:00:00,90.2,90.25,90.2,90.25,27332.0,63.3347,63.3699,63.3347,63.3699,27332.0
2016-04-12 14:05:00,90.25,90.25,90.19,90.23,35553.0,63.3699,63.3699,63.3277,63.3558,35553.0
2016-04-12 14:10:00,90.24,90.26,90.22,90.25,19538.0,63.3628,63.3769,63.3488,63.3699,19538.0
2016-04-12 14:15:00,90.25,90.26,90.23,90.24,23313.0,63.3699,63.3769,63.3558,63.3628,23313.0
2016-04-12 14:20:00,90.24,90.25,90.18,90.19,39818.0,63.3628,63.3699,63.3207,63.3277,39818.0
2016-04-12 14:25:00,90.2,90.2,90.16,90.19,25539.0,63.3347,63.3347,63.3067,63.3277,25539.0
2016-04-12 14:30:00,90.19,90.22,90.18,90.2,62298.0,63.3277,63.3488,63.3207,63.3347,62298.0
2016-04-12 14:35:00,90.19,90.22,90.19,90.2,47944.0,63.3277,63.3488,63.3277,63.3347,47944.0
2016-04-12 14:40:00,90.21,90.21,90.18,90.2,59654.0,63.3418,63.3418,63.3207,63.3347,59654.0
2016-04-12 14:45:00,90.2,90.38,90.19,90.19,77642.0,63.3347,63.4611,63.3277,63.3277,77642.0
2016-04-12 14:50:00,90.2,90.21,90.18,90.2,42665.0,63.3347,63.3418,63.3207,63.3347,42665.0
2016-04-12 14:55:00,90.2,90.21,90.15,90.16,22525.0,63.3347,63.3418,63.2996,63.3067,22525.0
2016-04-12 15:00:00,90.15,90.21,90.13,90.18,56554.0,63.2996,63.3418,63.2856,63.3207,56554.0
2016-04-12 15:05:00,90.19,90.21,90.17,90.19,41246.0,63.3277,63.3418,63.3137,63.3277,41246.0
2016-04-12 15:10:00,90.19,90.21,90.17,90.2,54813.0,63.3277,63.3418,63.3137,63.3347,54813.0
2016-04-12 15:15:00,90.2,90.21,90.17,90.2,57820.0,63.3347,63.3418,63.3137,63.3347,57820.0
2016-04-12 15:20:00,90.2,90.2,90.07,90.09,33372.0,63.3347,63.3347,63.2435,63.2575,33372.0
2016-04-12 15:25:00,90.08,90.1,90.06,90.09,25457.0,63.2505,63.2645,63.2364,63.2575,25457.0
2016-04-12 15:30:00,90.09,90.18,90.09,90.18,37977.0,63.2575,63.3207,63.2575,63.3207,37977.0
2016-04-12 15:35:00,90.19,90.19,90.04,90.06,38089.0,63.3277,63.3277,63.2224,63.2364,38089.0
2016-04-12 15:40:00,90.07,90.14,90.05,90.11,43859.0,63.2435,63.2926,63.2294,63.2716,43859.0
2016-04-12 15:45:00,90.11,90.12,90.07,90.09,34965.0,63.2716,63.2786,63.2435,63.2575,34965.0
2016-04-12 15:50:00,90.08,90.11,90.08,90.08,87927.0,63.2505,63.2716,63.2505,63.2505,87927.0
2016-04-12 15:55:00,90.08,90.14,90.0,90.05,183868.0,63.2505,63.2926,63.1943,63.2294,183868.0
2016-04-13 09:30:00,90.82,90.88,90.4,90.56,53849.0,63.7701,63.8122,63.4752,63.5875,53849.0
2016-04-13 09:35:00,90.62,90.82,90.41,90.48,89187.0,63.6297,63.7701,63.4822,63.5314,89187.0
2016-04-13 09:40:00,90.49,90.54,90.2,90.31,80838.0,63.5384,63.5735,63.3347,63.412,80838.0
2016-04-13 09:45:00,90.32,90.39,90.14,90.16,29717.0,63.419,63.4682,63.2926,63.3067,29717.0
2016-04-13 09:50:00,90.15,90.21,90.0,90.08,25975.0,63.2996,63.3418,63.1943,63.2505,25975.0
2016-04-13 09:55:00,90.07,90.19,89.95,90.19,37674.0,63.2435,63.3277,63.1592,63.3277,37674.0
2016-04-13 10:00:00,90.18,90.19,89.83,89.92,57721.0,63.3207,63.3277,63.0749,63.1381,57721.0
2016-04-13 10:05:00,89.91,89.93,89.74,89.8,47781.0,63.1311,63.1452,63.0118,63.0539,47781.0
2016-04-13 10:10:00,89.8,89.8,89.67,89.74,22432.0,63.0539,63.0539,62.9626,63.0118,22432.0
2016-04-13 10:15:00,89.76,89.78,89.58,89.76,32658.0,63.0258,63.0398,62.8994,63.0258,32658.0
2016-04-13 10:20:00,89.78,89.92,89.77,89.84,20170.0,63.0398,63.1381,63.0328,63.082,20170.0
2016-04-13 10:25:00,89.86,90.05,89.86,89.95,26109.0,63.096,63.2294,63.096,63.1592,26109.0
2016-04-13 10:30:00,89.97,89.98,89.86,89.94,13089.0,63.1732,63.1803,63.096,63.1522,13089.0
2016-04-13 10:35:00,89.97,90.01,89.81,89.89,15444.0,63.1732,63.2013,63.0609,63.1171,15444.0
2016-04-13 10:40:00,89.91,90.0,89.85,89.95,10929.0,63.1311,63.1943,63.089,63.1592,10929.0
2016-04-13 10:45:00,89.94,89.99,89.89,89.91,9600.0,63.1522,63.1873,63.1171,63.1311,9600.0
2016-04-13 10:50:00,89.92,90.04,89.92,89.96,11161.0,63.1381,63.2224,63.1381,63.1662,11161.0
2016-04-13 10:55:00,90.0,90.02,89.9,89.91,15191.0,63.1943,63.2084,63.1241,63.1311,15191.0
2016-04-13 11:00:00,89.9,90.06,89.89,90.04,12100.0,63.1241,63.2364,63.1171,63.2224,12100.0
2016-04-13 11:05:00,90.05,90.33,90.0,90.3,44269.0,63.2294,63.426,63.1943,63.405,44269.0
2016-04-13 11:10:00,90.3,90.3,90.23,90.26,12132.0,63.405,63.405,63.3558,63.3769,12132.0
2016-04-13 11:15:00,90.26,90.45,90.24,90.38,34096.0,63.3769,63.5103,63.3628,63.4611,34096.0
2016-04-13 11:20:00,90.37,90.44,90.34,90.34,16213.0,63.4541,63.5033,63.433,63.433,16213.0
2016-04-13 11:25:00,90.34,90.38,90.31,90.35,35332.0,63.433,63.4611,63.412,63.4401,35332.0
2016-04-13 11:30:00,90.35,90.4,90.34,90.37,41550.0,63.4401,63.4752,63.433,63.4541,41550.0
2016-04-13 11:35:00,90.37,90.4,90.36,90.37,31961.0,63.4541,63.4752,63.4471,63.4541,31961.0
2016-04-13 11:40:00,90.37,90.4,90.32,90.33,13677.0,63.4541,63.4752,63.419,63.426,13677.0
2016-04-13 11:45:00,90.33,90.36,90.23,90.32,22193.0,63.426,63.4471,63.3558,63.419,22193.0
2016-04-13 11:50:00,90.33,90.4,90.27,90.36,12086.0,63.426,63.4752,63.3839,63.4471,12086.0
2016-04-13 11:55:00,90.37,90.4,90.33,90.33,17705.0,63.4541,63.4752,63.426,63.426,17705.0
2016-04-13 12:00:00,90.37,90.38,90.22,90.26,17300.0,63.4541,63.4611,63.3488,63.3769,17300.0
2016-04-13 12:05:00,90.22,90.31,90.22,90.3,24408.0,63.3488,63.412,63.3488,63.405,24408.0
2016-04-13 12:10:00,90.3,90.38,90.26,90.35,16020.0,63.405,63.4611,63.3769,63.4401,16020.0
2016-04-13 12:15:00,90.35,90.37,90.26,90.29,7633.0,63.4401,63.4541,63.3769,63.3979,7633.0
2016-04-13 12:20:00,90.29,90.29,90.2,90.22,13999.0,63.3979,63.3979,63.3347,63.3488,13999.0
2016-04-13 12:25:00,90.23,90.39,90.23,90.38,6892.0,63.3558,63.4682,63.3558,63.4611,6892.0
2016-04-13 12:30:00,90.39,90.39,90.35,90.38,9626.0,63.4682,63.4682,63.4401,63.4611,9626.0
2016-04-13 12:35:00,90.39,90.4,90.36,90.4,12244.0,63.4682,63.4752,63.4471,63.4752,12244.0
2016-04-13 12:40:00,90.39,90.4,90.28,90.28,26485.0,63.4682,63.4752,63.3909,63.3909,26485.0
2016-04-13 12:45:00,90.3,90.31,90.27,90.29,24384.0,63.405,63.412,63.3839,63.3979,24384.0
2016-04-13 12:50:00,90.3,90.31,90.25,90.29,13957.0,63.405,63.412,63.3699,63.3979,13957.0
2016-04-13 12:55:00,90.3,90.31,90.26,90.29,21680.0,63.405,63.412,63.3769,63.3979,21680.0
2016-04-13 13:00:00,90.28,90.3,90.26,90.27,7622.0,63.3909,63.405,63.3769,63.3839,7622.0
2016-04-13 13:05:00,90.25,90.26,90.18,90.19,12444.0,63.3699,63.3769,63.3207,63.3277,12444.0
2016-04-13 13:10:00,90.19,90.21,90.18,90.19,19405.0,63.3277,63.3418,63.3207,63.3277,19405.0
2016-04-13 13:15:00,90.18,90.26,90.17,90.19,25874.0,63.3207,63.3769,63.3137,63.3277,25874.0
2016-04-13 13:20:00,90.2,90.27,90.19,90.23,12230.0,63.3347,63.3839,63.3277,63.3558,12230.0
2016-04-13 13:25:00,90.23,90.28,90.21,90.26,17455.0,63.3558,63.3909,63.3418,63.3769,17455.0
2016-04-13 13:30:00,90.27,90.31,90.26,90.29,10230.0,63.3839,63.412,63.3769,63.3979,10230.0
2016-04-13 13:35:00,90.29,90.31,90.24,90.3,20066.0,63.3979,63.412,63.3628,63.405,20066.0
2016-04-13 13:40:00,90.3,90.31,90.25,90.3,19323.0,63.405,63.412,63.3699,63.405,19323.0
2016-04-13 13:45:00,90.29,90.31,90.24,90.25,26873.0,63.3979,63.412,63.3628,63.3699,26873.0
2016-04-13 13:50:00,90.25,90.31,90.24,90.27,15247.0,63.3699,63.412,63.3628,63.3839,15247.0
2016-04-13 13:55:00,90.27,90.31,90.26,90.3,31912.0,63.3839,63.412,63.3769,63.405,31912.0
2016-04-13 14:00:00,90.3,90.31,90.28,90.3,17331.0,63.405,63.412,63.3909,63.405,17331.0
2016-04-13 14:05:00,90.3,90.31,90.25,90.29,56643.0,63.405,63.412,63.3699,63.3979,56643.0
2016-04-13 14:10:00,90.28,90.32,90.24,90.25,41884.0,63.3909,63.419,63.3628,63.3699,41884.0
2016-04-13 14:15:00,90.26,90.31,90.24,90.29,35984.0,63.3769,63.412,63.3628,63.3979,35984.0
2016-04-13 14:20:00,90.29,90.31,90.28,90.3,29921.0,63.3979,63.412,63.3909,63.405,29921.0
2016-04-13 14:25:00,90.3,90.31,90.26,90.3,21133.0,63.405,63.412,63.3769,63.405,21133.0
2016-04-13 14:30:00,90.29,90.31,90.29,90.3,79906.0,63.3979,63.412,63.3979,63.405,79906.0
2016-04-13 14:35:00,90.3,90.39,90.29,90.38,33549.0,63.405,63.4682,63.3979,63.4611,33549.0
2016-04-13 14:40:00,90.38,90.4,90.34,90.4,60290.0,63.4611,63.4752,63.433,63.4752,60290.0
2016-04-13 14:45:00,90.4,90.4,90.36,90.39,97021.0,63.4752,63.4752,63.4471,63.4682,97021.0
2016-04-13 14:50:00,90.39,90.39,90.34,90.37,32236.0,63.4682,63.4682,63.433,63.4541,32236.0
2016-04-13 14:55:00,90.37,90.4,90.37,90.39,29095.0,63.4541,63.4752,63.4541,63.4682,29095.0
2016-04-13 15:00:00,90.39,90.4,90.36,90.39,58080.0,63.4682,63.4752,63.4471,63.4682,58080.0
2016-04-13 15:05:00,90.39,90.4,90.34,90.39,38703.0,63.4682,63.4752,63.433,63.4682,38703.0
2016-04-13 15:10:00,90.4,90.4,90.34,90.36,25078.0,63.4752,63.4752,63.433,63.4471,25078.0
2016-04-13 15:15:00,90.35,90.38,90.35,90.38,9950.0,63.4401,63.4611,63.4401,63.4611,9950.0
2016-04-13 15:20:00,90.38,90.4,90.37,90.39,48044.0,63.4611,63.4752,63.4541,63.4682,48044.0
2016-04-13 15:25:00,90.38,90.4,90.37,90.39,25765.0,63.4611,63.4752,63.4541,63.4682,25765.0
2016-04-13 15:30:00,90.39,90.4,90.35,90.39,50738.0,63.4682,63.4752,63.4401,63.4682,50738.0
2016-04-13 15:35:00,90.39,90.39,90.34,90.36,51041.0,63.4682,63.4682,63.433,63.4471,51041.0
2016-04-13 15:40:00,90.37,90.38,90.29,90.33,84067.0,63.4541,63.4611,63.3979,63.426,84067.0
2016-04-13 15:45:00,90.33,90.34,90.28,90.3,51751.0,63.426,63.433,63.3909,63.405,51751.0
2016-04-13 15:50:00,90.3,90.37,90.18,90.18,188562.0,63.405,63.4541,63.3207,63.3207,188562.0
2016-04-13 15:55:00,90.19,90.29,90.15,90.27,273971.0,63.3277,63.3979,63.2996,63.3839,273971.0
2016-04-14 09:30:00,90.58,90.73,90.0,90.5,48416.0,63.6016,63.7069,63.1943,63.5454,48416.0
2016-04-14 09:35:00,90.5,90.55,90.43,90.49,49305.0,63.5454,63.5805,63.4962,63.5384,49305.0
2016-04-14 09:40:00,90.5,90.55,90.41,90.48,23502.0,63.5454,63.5805,63.4822,63.5314,23502.0
2016-04-14 09:45:00,90.47,90.53,90.43,90.44,17311.0,63.5243,63.5665,63.4962,63.5033,17311.0
2016-04-14 09:50:00,90.43,90.48,90.31,90.34,13590.0,63.4962,63.5314,63.412,63.433,13590.0
2016-04-14 09:55:00,90.32,90.4,90.3,90.39,6400.0,63.419,63.4752,63.405,63.4682,6400.0
2016-04-14 10:00:00,90.4,90.4,90.31,90.36,21087.0,63.4752,63.4752,63.412,63.4471,21087.0
2016-04-14 10:05:00,90.37,90.64,90.36,90.61,39542.0,63.4541,63.6437,63.4471,63.6226,39542.0
2016-04-14 10:10:00,90.63,90.7,90.62,90.64,30770.0,63.6367,63.6858,63.6297,63.6437,30770.0
2016-04-14 10:15:00,90.65,90.68,90.55,90.59,20256.0,63.6507,63.6718,63.5805,63.6086,20256.0
2016-04-14 10:20:00,90.59,90.63,90.52,90.54,22436.0,63.6086,63.6367,63.5594,63.5735,22436.0
2016-04-14 10:25:00,90.53,90.6,90.51,90.51,17951.0,63.5665,63.6156,63.5524,63.5524,17951.0
2016-04-14 10:30:00,90.52,90.52,90.44,90.47,11827.0,63.5594,63.5594,63.5033,63.5243,11827.0
2016-04-14 10:35:00,90.47,90.55,90.46,90.55,20083.0,63.5243,63.5805,63.5173,63.5805,20083.0
2016-04-14 10:40:00,90.54,90.55,90.53,90.54,24295.0,63.5735,63.5805,63.5665,63.5735,24295.0
2016-04-14 10:45:00,90.54,90.55,90.54,90.55,19005.0,63.5735,63.5805,63.5735,63.5805,19005.0
2016-04-14 10:50:00,90.55,90.71,90.55,90.7,47511.0,63.5805,63.6928,63.5805,63.6858,47511.0
2016-04-14 10:55:00,90.7,90.75,90.67,90.74,23001.0,63.6858,63.7209,63.6648,63.7139,23001.0
2016-04-14 11:00:00,90.73,90.75,90.7,90.75,20100.0,63.7069,63.7209,63.6858,63.7209,20100.0
2016-04-14 11:05:00,90.74,90.75,90.7,90.75,22349.0,63.7139,63.7209,63.6858,63.7209,22349.0
2016-04-14 11:10:00,90.75,90.8,90.73,90.79,27047.0,63.7209,63.756,63.7069,63.749,27047.0
2016-04-14 11:15:00,90.79,90.85,90.77,90.85,15877.0,63.749,63.7911,63.735,63.7911,15877.0
2016-04-14 11:20:00,90.84,90.93,90.82,90.92,51401.0,63.7841,63.8473,63.7701,63.8403,51401.0
2016-04-14 11:25:00,90.91,90.96,90.89,90.93,16208.0,63.8333,63.8684,63.8192,63.8473,16208.0
2016-04-14 11:30:00,90.93,91.27,90.91,91.24,40557.0,63.8473,64.0861,63.8333,64.065,40557.0
2016-04-14 11:35:00,91.24,91.29,91.21,91.24,71515.0,64.065,64.1001,64.0439,64.065,71515.0
2016-04-14 11:40:00,91.24,91.25,91.18,91.19,20481.0,64.065,64.072,64.0229,64.0299,20481.0
2016-04-14 11:45:00,91.19,91.25,91.18,91.2,44451.0,64.0299,64.072,64.0229,64.0369,44451.0
2016-04-14 11:50:00,91.2,91.2,91.02,91.06,38860.0,64.0369,64.0369,63.9105,63.9386,38860.0
2016-04-14 11:55:00,91.05,91.25,91.04,91.25,52180.0,63.9316,64.072,63.9246,64.072,52180.0
2016-04-14 12:00:00,91.25,91.25,91.2,91.21,31172.0,64.072,64.072,64.0369,64.0439,31172.0
2016-04-14 12:05:00,91.21,91.23,91.1,91.1,23962.0,64.0439,64.058,63.9667,63.9667,23962.0
2016-04-14 12:10:00,91.1,91.22,91.09,91.15,21117.0,63.9667,64.0509,63.9597,64.0018,21117.0
2016-04-14 12:15:00,91.15,91.15,91.06,91.12,42393.0,64.0018,64.0018,63.9386,63.9807,42393.0
2016-04-14 12:20:00,91.13,91.15,91.0,91.0,45684.0,63.9878,64.0018,63.8965,63.8965,45684.0
2016-04-14 12:25:00,91.02,91.02,90.91,90.92,19048.0,63.9105,63.9105,63.8333,63.8403,19048.0
2016-04-14 12:30:00,90.91,90.96,90.85,90.93,17600.0,63.8333,63.8684,63.7911,63.8473,17600.0
2016-04-14 12:35:00,90.93,90.93,90.84,90.9,23165.0,63.8473,63.8473,63.7841,63.8263,23165.0
2016-04-14 12:40:00,90.9,91.0,90.89,90.98,30237.0,63.8263,63.8965,63.8192,63.8824,30237.0
2016-04-14 12:45:00,90.98,90.99,90.92,90.94,5399.0,63.8824,63.8895,63.8403,63.8543,5399.0
2016-04-14 12:50:00,90.95,91.0,90.93,90.96,12287.0,63.8614,63.8965,63.8473,63.8684,12287.0
2016-04-14 12:55:00,90.97,91.0,90.93,90.93,10550.0,63.8754,63.8965,63.8473,63.8473,10550.0
2016-04-14 13:00:00,90.93,90.93,90.85,90.91,21111.0,63.8473,63.8473,63.7911,63.8333,21111.0
2016-04-14 13:05:00,90.89,90.89,90.8,90.84,34751.0,63.8192,63.8192,63.756,63.7841,34751.0
2016-04-14 13:10:00,90.84,90.86,90.82,90.85,14368.0,63.7841,63.7982,63.7701,63.7911,14368.0
2016-04-14 13:15:00,90.84,90.87,90.83,90.84,11582.0,63.7841,63.8052,63.7771,63.7841,11582.0
2016-04-14 13:20:00,90.83,90.84,90.73,90.78,24125.0,63.7771,63.7841,63.7069,63.742,24125.0
2016-04-14 13:25:00,90.77,90.85,90.77,90.84,20103.0,63.735,63.7911,63.735,63.7841,20103.0
2016-04-14 13:30:00,90.84,90.85,90.82,90.84,11173.0,63.7841,63.7911,63.7701,63.7841,11173.0
2016-04-14 13:35:00,90.84,90.85,90.82,90.84,15332.0,63.7841,63.7911,63.7701,63.7841,15332.0
2016-04-14 13:40:00,90.83,90.85,90.81,90.84,12883.0,63.7771,63.7911,63.7631,63.7841,12883.0
2016-04-14 13:45:00,90.84,90.92,90.84,90.9,25192.0,63.7841,63.8403,63.7841,63.8263,25192.0
2016-04-14 13:50:00,90.89,90.92,90.85,90.88,15377.0,63.8192,63.8403,63.7911,63.8122,15377.0
2016-04-14 13:55:00,90.88,90.95,90.87,90.93,7904.0,63.8122,63.8614,63.8052,63.8473,7904.0
2016-04-14 14:00:00,90.92,90.93,90.86,90.9,10415.0,63.8403,63.8473,63.7982,63.8263,10415.0
2016-04-14 14:05:00,90.9,90.99,90.9,90.98,9255.0,63.8263,63.8895,63.8263,63.8824,9255.0
2016-04-14 14:10:00,90.98,91.0,90.97,90.98,7954.0,63.8824,63.8965,63.8754,63.8824,7954.0
2016-04-14 14:15:00,90.97,91.0,90.96,90.99,9365.0,63.8754,63.8965,63.8684,63.8895,9365.0
2016-04-14 14:20:00,91.0,91.05,90.99,91.03,34662.0,63.8965,63.9316,63.8895,63.9175,34662.0
2016-04-14 14:25:00,91.02,91.02,90.8,90.81,12067.0,63.9105,63.9105,63.756,63.7631,12067.0
2016-04-14 14:30:00,90.8,90.83,90.77,90.81,10443.0,63.756,63.7771,63.735,63.7631,10443.0
2016-04-14 14:35:00,90.81,90.82,90.79,90.82,12556.0,63.7631,63.7701,63.749,63.7701,12556.0
2016-04-14 14:40:00,90.83,90.99,90.83,90.98,11501.0,63.7771,63.8895,63.7771,63.8824,11501.0
2016-04-14 14:45:00,90.99,90.99,90.9,90.9,24364.0,63.8895,63.8895,63.8263,63.8263,24364.0
2016-04-14 14:50:00,90.9,90.93,90.87,90.9,20305.0,63.8263,63.8473,63.8052,63.8263,20305.0
2016-04-14 14:55:00,90.9,90.91,90.84,90.88,15657.0,63.8263,63.8333,63.7841,63.8122,15657.0
2016-04-14 15:00:00,90.87,90.9,90.83,90.87,12300.0,63.8052,63.8263,63.7771,63.8052,12300.0
2016-04-14 15:05:00,90.87,90.94,90.86,90.93,15458.0,63.8052,63.8543,63.7982,63.8473,15458.0
2016-04-14 15:10:00,90.94,90.94,90.87,90.88,21900.0,63.8543,63.8543,63.8052,63.8122,21900.0
2016-04-14 15:15:00,90.87,90.96,90.87,90.96,18196.0,63.8052,63.8684,63.8052,63.8684,18196.0
2016-04-14 15:20:00,90.97,91.0,90.97,90.98,20237.0,63.8754,63.8965,63.8754,63.8824,20237.0
2016-04-14 15:25:00,90.98,90.98,90.89,90.9,21079.0,63.8824,63.8824,63.8192,63.8263,21079.0
2016-04-14 15:30:00,90.9,90.98,90.9,90.98,25994.0,63.8263,63.8824,63.8263,63.8824,25994.0
2016-04-14 15:35:00,90.98,91.0,90.98,90.99,36053.0,63.8824,63.8965,63.8824,63.8895,36053.0
2016-04-14 15:40:00,90.99,91.0,90.96,91.0,31127.0,63.8895,63.8965,63.8684,63.8965,31127.0
2016-04-14 15:45:00,91.0,91.0,90.96,90.97,45441.0,63.8965,63.8965,63.8684,63.8754,45441.0
2016-04-14 15:50:00,90.97,91.0,90.93,90.95,92404.0,63.8754,63.8965,63.8473,63.8614,92404.0
2016-04-14 15:55:00,90.95,91.02,90.93,90.97,97048.0,63.8614,63.9105,63.8473,63.8754,97048.0
2016-04-15 09:30:00,91.15,91.31,90.99,91.2,152242.0,64.0018,64.1141,63.8895,64.0369,152242.0
2016-04-15 09:35:00,91.2,91.28,91.0,91.01,49065.0,64.0369,64.0931,63.8965,63.9035,49065.0
2016-04-15 09:40:00,91.01,91.03,90.89,90.94,12373.0,63.9035,63.9175,63.8192,63.8543,12373.0
2016-04-15 09:45:00,90.96,91.04,90.89,90.89,68530.0,63.8684,63.9246,63.8192,63.8192,68530.0
2016-04-15 09:50:00,90.94,90.99,90.82,90.85,6398.0,63.8543,63.8895,63.7701,63.7911,6398.0
2016-04-15 09:55:00,90.82,90.87,90.59,90.61,11413.0,63.7701,63.8052,63.6086,63.6226,11413.0
2016-04-15 10:00:00,90.64,90.92,90.61,90.88,21935.0,63.6437,63.8403,63.6226,63.8122,21935.0
2016-04-15 10:05:00,90.82,91.03,90.82,90.93,29904.0,63.7701,63.9175,63.7701,63.8473,29904.0
2016-04-15 10:10:00,90.94,91.0,90.88,90.99,28799.0,63.8543,63.8965,63.8122,63.8895,28799.0
2016-04-15 10:15:00,91.0,91.14,90.97,91.05,30795.0,63.8965,63.9948,63.8754,63.9316,30795.0
2016-04-15 10:20:00,91.07,91.07,90.92,90.95,24253.0,63.9456,63.9456,63.8403,63.8614,24253.0
2016-04-15 10:25:00,90.96,91.01,90.91,91.01,16113.0,63.8684,63.9035,63.8333,63.9035,16113.0
2016-04-15 10:30:00,91.01,91.16,90.98,91.07,17397.0,63.9035,64.0088,63.8824,63.9456,17397.0
2016-04-15 10:35:00,91.08,91.11,90.92,90.97,7305.0,63.9526,63.9737,63.8403,63.8754,7305.0
2016-04-15 10:40:00,90.98,91.19,90.96,91.18,11639.0,63.8824,64.0299,63.8684,64.0229,11639.0
2016-04-15 10:45:00,91.18,91.25,91.1,91.2,15827.0,64.0229,64.072,63.9667,64.0369,15827.0
2016-04-15 10:50:00,91.23,91.3,91.11,91.11,12279.0,64.058,64.1071,63.9737,63.9737,12279.0
2016-04-15 10:55:00,91.09,91.13,90.94,90.96,24658.0,63.9597,63.9878,63.8543,63.8684,24658.0
2016-04-15 11:00:00,90.99,91.02,90.94,91.0,15523.0,63.8895,63.9105,63.8543,63.8965,15523.0
2016-04-15 11:05:00,90.99,91.12,90.95,91.1,23247.0,63.8895,63.9807,63.8614,63.9667,23247.0
2016-04-15 11:10:00,91.12,91.39,91.1,91.28,46092.0,63.9807,64.1703,63.9667,64.0931,46092.0
2016-04-15 11:15:00,91.31,91.44,91.25,91.42,64816.0,64.1141,64.2054,64.072,64.1914,64816.0
2016-04-15 11:20:00,91.44,91.55,91.42,91.47,55052.0,64.2054,64.2827,64.1914,64.2265,55052.0
2016-04-15 11:25:00,91.49,91.61,91.48,91.49,10273.0,64.2405,64.3248,64.2335,64.2405,10273.0
2016-04-15 11:30:00,91.49,91.49,91.32,91.37,6689.0,64.2405,64.2405,64.1212,64.1563,6689.0
2016-04-15 11:35:00,91.37,91.5,91.34,91.4,12912.0,64.1563,64.2476,64.1352,64.1773,12912.0
2016-04-15 11:40:00,91.39,91.4,91.19,91.26,6300.0,64.1703,64.1773,64.0299,64.079,6300.0
2016-04-15 11:45:00,91.28,91.32,91.16,91.18,5700.0,64.0931,64.1212,64.0088,64.0229,5700.0
2016-04-15 11:50:00,91.23,91.41,91.23,91.4,3996.0,64.058,64.1844,64.058,64.1773,3996.0
2016-04-15 11:55:00,91.42,91.51,91.35,91.35,8907.0,64.1914,64.2546,64.1422,64.1422,8907.0
2016-04-15 12:00:00,91.35,91.35,91.19,91.22,4615.0,64.1422,64.1422,64.0299,64.0509,4615.0
2016-04-15 12:05:00,91.2,91.41,91.2,91.41,14286.0,64.0369,64.1844,64.0369,64.1844,14286.0
2016-04-15 12:10:00,91.41,91.5,91.4,91.43,16395.0,64.1844,64.2476,64.1773,64.1984,16395.0
2016-04-15 12:15:00,91.43,91.43,91.34,91.34,14154.0,64.1984,64.1984,64.1352,64.1352,14154.0
2016-04-15 12:20:00,91.37,91.43,91.35,91.37,5333.0,64.1563,64.1984,64.1422,64.1563,5333.0
2016-04-15 12:25:00,91.33,91.41,91.32,91.4,5342.0,64.1282,64.1844,64.1212,64.1773,5342.0
2016-04-15 12:30:00,91.39,91.39,91.28,91.29,5400.0,64.1703,64.1703,64.0931,64.1001,5400.0
2016-04-15 12:35:00,91.28,91.35,91.27,91.33,15225.0,64.0931,64.1422,64.0861,64.1282,15225.0
2016-04-15 12:40:00,91.35,91.37,91.32,91.37,8300.0,64.1422,64.1563,64.1212,64.1563,8300.0
2016-04-15 12:45:00,91.37,91.44,91.37,91.44,15600.0,64.1563,64.2054,64.1563,64.2054,15600.0
2016-04-15 12:50:00,91.42,91.51,91.42,91.51,11218.0,64.1914,64.2546,64.1914,64.2546,11218.0
2016-04-15 12:55:00,91.51,91.51,91.34,91.35,15011.0,64.2546,64.2546,64.1352,64.1422,15011.0
2016-04-15 13:00:00,91.35,91.4,91.28,91.4,16647.0,64.1422,64.1773,64.0931,64.1773,16647.0
2016-04-15 13:05:00,91.39,91.51,91.39,91.41,12897.0,64.1703,64.2546,64.1703,64.1844,12897.0
2016-04-15 13:10:00,91.4,91.52,91.39,91.51,23034.0,64.1773,64.2616,64.1703,64.2546,23034.0
2016-04-15 13:15:00,91.52,91.52,91.44,91.44,13326.0,64.2616,64.2616,64.2054,64.2054,13326.0
2016-04-15 13:20:00,91.44,91.44,91.36,91.41,17510.0,64.2054,64.2054,64.1493,64.1844,17510.0
2016-04-15 13:25:00,91.43,91.45,91.34,91.36,5760.0,64.1984,64.2124,64.1352,64.1493,5760.0
2016-04-15 13:30:00,91.37,91.37,91.32,91.32,7408.0,64.1563,64.1563,64.1212,64.1212,7408.0
2016-04-15 13:35:00,91.32,91.32,91.25,91.26,18188.0,64.1212,64.1212,64.072,64.079,18188.0
2016-04-15 13:40:00,91.26,91.37,91.25,91.34,8405.0,64.079,64.1563,64.072,64.1352,8405.0
2016-04-15 13:45:00,91.34,91.37,91.29,91.31,10860.0,64.1352,64.1563,64.1001,64.1141,10860.0
2016-04-15 13:50:00,91.31,91.34,91.23,91.23,16120.0,64.1141,64.1352,64.058,64.058,16120.0
2016-04-15 13:55:00,91.23,91.27,91.2,91.27,18661.0,64.058,64.0861,64.0369,64.0861,18661.0
2016-04-15 14:00:00,91.27,91.31,91.25,91.31,17317.0,64.0861,64.1141,64.072,64.1141,17317.0
2016-04-15 14:05:00,91.31,91.35,91.24,91.25,12537.0,64.1141,64.1422,64.065,64.072,12537.0
2016-04-15 14:10:00,91.25,91.25,91.11,91.11,15864.0,64.072,64.072,63.9737,63.9737,15864.0
2016-04-15 14:15:00,91.1,91.14,91.07,91.09,13833.0,63.9667,63.9948,63.9456,63.9597,13833.0
2016-04-15 14:20:00,91.09,91.13,91.05,91.07,14906.0,63.9597,63.9878,63.9316,63.9456,14906.0
2016-04-15 14:25:00,91.07,91.24,91.02,91.24,13913.0,63.9456,64.065,63.9105,64.065,13913.0
2016-04-15 14:30:00,91.25,91.36,91.24,91.34,9278.0,64.072,64.1493,64.065,64.1352,9278.0
2016-04-15 14:35:00,91.34,91.35,91.24,91.28,9118.0,64.1352,64.1422,64.065,64.0931,9118.0
2016-04-15 14:40:00,91.28,91.36,91.28,91.34,9530.0,64.0931,64.1493,64.0931,64.1352,9530.0
2016-04-15 14:45:00,91.34,91.35,91.27,91.3,12129.0,64.1352,64.1422,64.0861,64.1071,12129.0
2016-04-15 14:50:00,91.3,91.35,91.28,91.35,20675.0,64.1071,64.1422,64.0931,64.1422,20675.0
2016-04-15 14:55:00,91.34,91.45,91.33,91.45,9677.0,64.1352,64.2124,64.1282,64.2124,9677.0
2016-04-15 15:00:00,91.47,91.5,91.45,91.48,25230.0,64.2265,64.2476,64.2124,64.2335,25230.0
2016-04-15 15:05:00,91.48,91.49,91.4,91.42,26859.0,64.2335,64.2405,64.1773,64.1914,26859.0
2016-04-15 15:10:00,91.42,91.46,91.41,91.44,21391.0,64.1914,64.2195,64.1844,64.2054,21391.0
2016-04-15 15:15:00,91.43,91.44,91.35,91.39,23852.0,64.1984,64.2054,64.1422,64.1703,23852.0
2016-04-15 15:20:00,91.39,91.4,91.35,91.35,32424.0,64.1703,64.1773,64.1422,64.1422,32424.0
2016-04-15 15:25:00,91.36,91.36,91.3,91.32,31993.0,64.1493,64.1493,64.1071,64.1212,31993.0
2016-04-15 15:30:00,91.34,91.36,91.3,91.31,28032.0,64.1352,64.1493,64.1071,64.1141,28032.0
2016-04-15 15:35:00,91.31,91.34,91.28,91.32,23334.0,64.1141,64.1352,64.0931,64.1212,23334.0
2016-04-15 15:40:00,91.31,91.32,91.21,91.23,34865.0,64.1141,64.1212,64.0439,64.058,34865.0
2016-04-15 15:45:00,91.21,91.25,91.16,91.16,30380.0,64.0439,64.072,64.0088,64.0088,30380.0
2016-04-15 15:50:00,91.18,91.35,91.16,91.24,91692.0,64.0229,64.1422,64.0088,64.065,91692.0
2016-04-15 15:55:00,91.25,91.45,91.24,91.44,211380.0,64.072,64.2124,64.065,64.2054,211380.0
2016-04-18 09:30:00,91.39,91.64,91.0,91.5,46087.0,64.1703,64.3459,63.8965,64.2476,46087.0
2016-04-18 09:35:00,91.38,91.46,91.29,91.39,7924.0,64.1633,64.2195,64.1001,64.1703,7924.0
2016-04-18 09:40:00,91.47,91.51,91.29,91.45,46400.0,64.2265,64.2546,64.1001,64.2124,46400.0
2016-04-18 09:45:00,91.49,91.68,91.48,91.6,10932.0,64.2405,64.3739,64.2335,64.3178,10932.0
2016-04-18 09:50:00,91.61,91.7,91.51,91.59,16288.0,64.3248,64.388,64.2546,64.3107,16288.0
2016-04-18 09:55:00,91.64,91.67,91.58,91.6,6326.0,64.3459,64.3669,64.3037,64.3178,6326.0
2016-04-18 10:00:00,91.61,91.71,91.57,91.58,10758.0,64.3248,64.395,64.2967,64.3037,10758.0
2016-04-18 10:05:00,91.57,91.64,91.5,91.5,4400.0,64.2967,64.3459,64.2476,64.2476,4400.0
2016-04-18 10:10:00,91.49,91.59,91.4,91.48,9733.0,64.2405,64.3107,64.1773,64.2335,9733.0
2016-04-18 10:15:00,91.47,91.52,91.4,91.43,4738.0,64.2265,64.2616,64.1773,64.1984,4738.0
2016-04-18 10:20:00,91.44,91.46,91.32,91.43,12354.0,64.2054,64.2195,64.1212,64.1984,12354.0
2016-04-18 10:25:00,91.47,91.58,91.46,91.54,7546.0,64.2265,64.3037,64.2195,64.2756,7546.0
2016-04-18 10:30:00,91.56,91.7,91.47,91.58,19734.0,64.2897,64.388,64.2265,64.3037,19734.0
2016-04-18 10:35:00,91.56,91.56,91.36,91.41,9807.0,64.2897,64.2897,64.1493,64.1844,9807.0
2016-04-18 10:40:00,91.41,91.48,91.41,91.46,7730.0,64.1844,64.2335,64.1844,64.2195,7730.0
2016-04-18 10:45:00,91.48,91.5,91.35,91.43,7700.0,64.2335,64.2476,64.1422,64.1984,7700.0
2016-04-18 10:50:00,91.47,91.54,91.43,91.51,48222.0,64.2265,64.2756,64.1984,64.2546,48222.0
2016-04-18 10:55:00,91.51,91.68,91.51,91.57,10613.0,64.2546,64.3739,64.2546,64.2967,10613.0
2016-04-18 11:00:00,91.54,91.67,91.54,91.63,4676.0,64.2756,64.3669,64.2756,64.3388,4676.0
2016-04-18 11:05:00,91.59,91.64,91.54,91.61,4926.0,64.3107,64.3459,64.2756,64.3248,4926.0
2016-04-18 11:10:00,91.62,91.67,91.45,91.48,8677.0,64.3318,64.3669,64.2124,64.2335,8677.0
2016-04-18 11:15:00,91.5,91.54,91.46,91.49,7709.0,64.2476,64.2756,64.2195,64.2405,7709.0
2016-04-18 11:20:00,91.5,91.67,91.5,91.56,6796.0,64.2476,64.3669,64.2476,64.2897,6796.0
2016-04-18 11:25:00,91.57,91.57,91.5,91.5,8651.0,64.2967,64.2967,64.2476,64.2476,8651.0
2016-04-18 11:30:00,91.49,91.53,91.35,91.35,22806.0,64.2405,64.2686,64.1422,64.1422,22806.0
2016-04-18 11:35:00,91.32,91.36,91.28,91.36,2500.0,64.1212,64.1493,64.0931,64.1493,2500.0
2016-04-18 11:40:00,91.38,91.41,91.34,91.41,4684.0,64.1633,64.1844,64.1352,64.1844,4684.0
2016-04-18 11:45:00,91.46,91.49,91.34,91.34,5424.0,64.2195,64.2405,64.1352,64.1352,5424.0
2016-04-18 11:50:00,91.35,91.37,91.28,91.28,4000.0,64.1422,64.1563,64.0931,64.0931,4000.0
2016-04-18 11:55:00,91.28,91.38,91.27,91.28,12705.0,64.0931,64.1633,64.0861,64.0931,12705.0
2016-04-18 12:00:00,91.31,91.38,91.26,91.31,6449.0,64.1141,64.1633,64.079,64.1141,6449.0
2016-04-18 12:05:00,91.3,91.42,91.25,91.42,7451.0,64.1071,64.1914,64.072,64.1914,7451.0
2016-04-18 12:10:00,91.42,91.51,91.42,91.47,47098.0,64.1914,64.2546,64.1914,64.2265,47098.0
2016-04-18 12:15:00,91.47,91.48,91.38,91.47,23188.0,64.2265,64.2335,64.1633,64.2265,23188.0
2016-04-18 12:20:00,91.46,91.49,91.4,91.4,4726.0,64.2195,64.2405,64.1773,64.1773,4726.0
2016-04-18 12:25:00,91.38,91.42,91.36,91.41,7653.0,64.1633,64.1914,64.1493,64.1844,7653.0
2016-04-18 12:30:00,91.42,91.52,91.42,91.5,21176.0,64.1914,64.2616,64.1914,64.2476,21176.0
2016-04-18 12:35:00,91.5,91.51,91.4,91.49,18288.0,64.2476,64.2546,64.1773,64.2405,18288.0
2016-04-18 12:40:00,91.49,91.49,91.35,91.35,8369.0,64.2405,64.2405,64.1422,64.1422,8369.0
2016-04-18 12:45:00,91.37,91.44,91.31,91.32,7012.0,64.1563,64.2054,64.1141,64.1212,7012.0
2016-04-18 12:50:00,91.31,91.33,91.24,91.28,5680.0,64.1141,64.1282,64.065,64.0931,5680.0
2016-04-18 12:55:00,91.3,91.33,91.27,91.28,3725.0,64.1071,64.1282,64.0861,64.0931,3725.0
2016-04-18 13:00:00,91.25,91.31,91.25,91.28,7191.0,64.072,64.1141,64.072,64.0931,7191.0
2016-04-18 13:05:00,91.29,91.43,91.29,91.4,5984.0,64.1001,64.1984,64.1001,64.1773,5984.0
2016-04-18 13:10:00,91.43,91.46,91.38,91.39,6788.0,64.1984,64.2195,64.1633,64.1703,6788.0
2016-04-18 13:15:00,91.38,91.39,91.32,91.32,8970.0,64.1633,64.1703,64.1212,64.1212,8970.0
2016-04-18 13:20:00,91.31,91.36,91.3,91.35,7912.0,64.1141,64.1493,64.1071,64.1422,7912.0
2016-04-18 13:25:00,91.35,91.36,91.31,91.35,21962.0,64.1422,64.1493,64.1141,64.1422,21962.0
2016-04-18 13:30:00,91.35,91.36,91.32,91.32,15957.0,64.1422,64.1493,64.1212,64.1212,15957.0
2016-04-18 13:35:00,91.34,91.36,91.31,91.36,10596.0,64.1352,64.1493,64.1141,64.1493,10596.0
2016-04-18 13:40:00,91.35,91.45,91.31,91.43,17597.0,64.1422,64.2124,64.1141,64.1984,17597.0
2016-04-18 13:45:00,91.44,91.51,91.44,91.49,8200.0,64.2054,64.2546,64.2054,64.2405,8200.0
2016-04-18 13:50:00,91.5,91.52,91.46,91.51,6454.0,64.2476,64.2616,64.2195,64.2546,6454.0
2016-04-18 13:55:00,91.52,91.55,91.47,91.54,9083.0,64.2616,64.2827,64.2265,64.2756,9083.0
2016-04-18 14:00:00,91.54,91.54,91.47,91.51,22333.0,64.2756,64.2756,64.2265,64.2546,22333.0
2016-04-18 14:05:00,91.5,91.51,91.48,91.5,20998.0,64.2476,64.2546,64.2335,64.2476,20998.0
2016-04-18 14:10:00,91.5,91.51,91.48,91.5,29836.0,64.2476,64.2546,64.2335,64.2476,29836.0
2016-04-18 14:15:00,91.5,91.51,91.48,91.5,32545.0,64.2476,64.2546,64.2335,64.2476,32545.0
2016-04-18 14:20:00,91.5,91.54,91.48,91.54,45720.0,64.2476,64.2756,64.2335,64.2756,45720.0
2016-04-18 14:25:00,91.56,91.59,91.52,91.52,8612.0,64.2897,64.3107,64.2616,64.2616,8612.0
2016-04-18 14:30:00,91.5,91.62,91.5,91.62,9721.0,64.2476,64.3318,64.2476,64.3318,9721.0
2016-04-18 14:35:00,91.63,91.71,91.63,91.69,7599.0,64.3388,64.395,64.3388,64.381,7599.0
2016-04-18 14:40:00,91.72,91.78,91.69,91.69,7927.0,64.402,64.4442,64.381,64.381,7927.0
2016-04-18 14:45:00,91.67,91.72,91.65,91.72,4120.0,64.3669,64.402,64.3529,64.402,4120.0
2016-04-18 14:50:00,91.73,91.78,91.67,91.67,7487.0,64.409,64.4442,64.3669,64.3669,7487.0
2016-04-18 14:55:00,91.69,91.72,91.66,91.69,5800.0,64.381,64.402,64.3599,64.381,5800.0
2016-04-18 15:00:00,91.67,91.73,91.65,91.72,6349.0,64.3669,64.409,64.3529,64.402,6349.0
2016-04-18 15:05:00,91.72,91.73,91.64,91.65,6553.0,64.402,64.409,64.3459,64.3529,6553.0
2016-04-18 15:10:00,91.67,91.67,91.61,91.63,6241.0,64.3669,64.3669,64.3248,64.3388,6241.0
2016-04-18 15:15:00,91.62,91.63,91.53,91.54,28295.0,64.3318,64.3388,64.2686,64.2756,28295.0
2016-04-18 15:20:00,91.54,91.54,91.49,91.5,28051.0,64.2756,64.2756,64.2405,64.2476,28051.0
2016-04-18 15:25:00,91.5,91.51,91.48,91.49,10432.0,64.2476,64.2546,64.2335,64.2405,10432.0
2016-04-18 15:30:00,91.48,91.5,91.45,91.45,30477.0,64.2335,64.2476,64.2124,64.2124,30477.0
2016-04-18 15:35:00,91.45,91.57,91.44,91.48,43194.0,64.2124,64.2967,64.2054,64.2335,43194.0
2016-04-18 15:40:00,91.5,91.55,91.47,91.48,41931.0,64.2476,64.2827,64.2265,64.2335,41931.0
2016-04-18 15:45:00,91.48,91.49,91.43,91.44,30087.0,64.2335,64.2405,64.1984,64.2054,30087.0
2016-04-18 15:50:00,91.45,91.52,91.39,91.4,66044.0,64.2124,64.2616,64.1703,64.1773,66044.0
2016-04-18 15:55:00,91.4,91.47,91.38,91.47,82851.0,64.1773,64.2265,64.1633,64.2265,82851.0
2016-04-19 09:30:00,91.36,92.03,91.0,92.0,37399.0,64.1493,64.6197,63.8965,64.5986,37399.0
2016-04-19 09:35:00,92.0,92.14,91.95,91.98,25648.0,64.5986,64.6969,64.5635,64.5846,25648.0
2016-04-19 09:40:00,91.97,92.01,91.87,91.87,14100.0,64.5776,64.6057,64.5074,64.5074,14100.0
2016-04-19 09:45:00,91.88,91.9,91.86,91.88,5600.0,64.5144,64.5284,64.5003,64.5144,5600.0
2016-04-19 09:50:00,91.9,91.91,91.82,91.87,5738.0,64.5284,64.5354,64.4722,64.5074,5738.0
2016-04-19 09:55:00,91.84,91.98,91.83,91.96,13592.0,64.4863,64.5846,64.4793,64.5705,13592.0
2016-04-19 10:00:00,91.98,92.0,91.84,91.88,35558.0,64.5846,64.5986,64.4863,64.5144,35558.0
2016-04-19 10:05:00,91.88,91.92,91.8,91.89,27704.0,64.5144,64.5425,64.4582,64.5214,27704.0
2016-04-19 10:10:00,91.91,91.92,91.87,91.88,33519.0,64.5354,64.5425,64.5074,64.5144,33519.0
2016-04-19 10:15:00,91.88,91.91,91.75,91.84,27750.0,64.5144,64.5354,64.4231,64.4863,27750.0
2016-04-19 10:20:00,91.82,91.87,91.78,91.82,25571.0,64.4722,64.5074,64.4442,64.4722,25571.0
2016-04-19 10:25:00,91.82,91.85,91.79,91.84,39477.0,64.4722,64.4933,64.4512,64.4863,39477.0
2016-04-19 10:30:00,91.84,91.88,91.8,91.84,36929.0,64.4863,64.5144,64.4582,64.4863,36929.0
2016-04-19 10:35:00,91.86,91.91,91.8,91.89,12704.0,64.5003,64.5354,64.4582,64.5214,12704.0
2016-04-19 10:40:00,91.88,91.98,91.79,91.98,11288.0,64.5144,64.5846,64.4512,64.5846,11288.0
2016-04-19 10:45:00,91.99,92.01,91.85,91.86,18515.0,64.5916,64.6057,64.4933,64.5003,18515.0
2016-04-19 10:50:00,91.89,92.02,91.86,92.01,14545.0,64.5214,64.6127,64.5003,64.6057,14545.0
2016-04-19 10:55:00,92.03,92.07,91.87,91.89,36058.0,64.6197,64.6478,64.5074,64.5214,36058.0
2016-04-19 11:00:00,91.89,91.89,91.81,91.85,20685.0,64.5214,64.5214,64.4652,64.4933,20685.0
2016-04-19 11:05:00,91.85,91.85,91.76,91.78,14410.0,64.4933,64.4933,64.4301,64.4442,14410.0
2016-04-19 11:10:00,91.76,91.77,91.64,91.67,28651.0,64.4301,64.4371,64.3459,64.3669,28651.0
2016-04-19 11:15:00,91.69,91.79,91.69,91.74,12583.0,64.381,64.4512,64.381,64.4161,12583.0
2016-04-19 11:20:00,91.75,91.98,91.73,91.96,5619.0,64.4231,64.5846,64.409,64.5705,5619.0
2016-04-19 11:25:00,91.99,92.01,91.85,91.9,17486.0,64.5916,64.6057,64.4933,64.5284,17486.0
2016-04-19 11:30:00,91.9,91.99,91.87,91.99,4848.0,64.5284,64.5916,64.5074,64.5916,4848.0
2016-04-19 11:35:00,91.99,92.0,91.93,91.95,12812.0,64.5916,64.5986,64.5495,64.5635,12812.0
2016-04-19 11:40:00,91.95,92.0,91.89,91.95,7153.0,64.5635,64.5986,64.5214,64.5635,7153.0
2016-04-19 11:45:00,91.93,92.0,91.92,91.92,10068.0,64.5495,64.5986,64.5425,64.5425,10068.0
2016-04-19 11:50:00,91.92,91.92,91.7,91.72,5700.0,64.5425,64.5425,64.388,64.402,5700.0
2016-04-19 11:55:00,91.74,91.86,91.74,91.82,7669.0,64.4161,64.5003,64.4161,64.4722,7669.0
2016-04-19 12:00:00,91.83,91.86,91.75,91.78,4604.0,64.4793,64.5003,64.4231,64.4442,4604.0
2016-04-19 12:05:00,91.79,91.83,91.74,91.74,11800.0,64.4512,64.4793,64.4161,64.4161,11800.0
2016-04-19 12:10:00,91.77,91.83,91.75,91.79,8400.0,64.4371,64.4793,64.4231,64.4512,8400.0
2016-04-19 12:15:00,91.79,91.85,91.77,91.83,15985.0,64.4512,64.4933,64.4371,64.4793,15985.0
2016-04-19 12:20:00,91.82,91.89,91.8,91.87,17325.0,64.4722,64.5214,64.4582,64.5074,17325.0
2016-04-19 12:25:00,91.86,91.87,91.8,91.83,25796.0,64.5003,64.5074,64.4582,64.4793,25796.0
2016-04-19 12:30:00,91.84,91.86,91.81,91.81,9596.0,64.4863,64.5003,64.4652,64.4652,9596.0
2016-04-19 12:35:00,91.81,91.87,91.79,91.87,9769.0,64.4652,64.5074,64.4512,64.5074,9769.0
2016-04-19 12:40:00,91.85,91.92,91.85,91.92,7016.0,64.4933,64.5425,64.4933,64.5425,7016.0
2016-04-19 12:45:00,91.92,91.95,91.89,91.95,4830.0,64.5425,64.5635,64.5214,64.5635,4830.0
2016-04-19 12:50:00,91.95,92.04,91.93,92.03,8271.0,64.5635,64.6267,64.5495,64.6197,8271.0
2016-04-19 12:55:00,92.02,92.13,92.02,92.13,11799.0,64.6127,64.6899,64.6127,64.6899,11799.0
2016-04-19 13:00:00,92.13,92.14,92.04,92.05,14567.0,64.6899,64.6969,64.6267,64.6337,14567.0
2016-04-19 13:05:00,92.06,92.1,92.05,92.09,4600.0,64.6408,64.6688,64.6337,64.6618,4600.0
2016-04-19 13:10:00,92.07,92.11,92.06,92.1,12300.0,64.6478,64.6759,64.6408,64.6688,12300.0
2016-04-19 13:15:00,92.09,92.1,92.02,92.04,12944.0,64.6618,64.6688,64.6127,64.6267,12944.0
2016-04-19 13:20:00,92.05,92.07,92.04,92.07,12019.0,64.6337,64.6478,64.6267,64.6478,12019.0
2016-04-19 13:25:00,92.09,92.11,92.06,92.07,16274.0,64.6618,64.6759,64.6408,64.6478,16274.0
2016-04-19 13:30:00,92.08,92.09,92.04,92.04,9875.0,64.6548,64.6618,64.6267,64.6267,9875.0
2016-04-19 13:35:00,92.03,92.04,91.98,92.04,4326.0,64.6197,64.6267,64.5846,64.6267,4326.0
2016-04-19 13:40:00,92.03,92.08,92.03,92.07,6425.0,64.6197,64.6548,64.6197,64.6478,6425.0
2016-04-19 13:45:00,92.07,92.11,92.07,92.1,11092.0,64.6478,64.6759,64.6478,64.6688,11092.0
2016-04-19 13:50:00,92.1,92.14,92.06,92.09,14952.0,64.6688,64.6969,64.6408,64.6618,14952.0
2016-04-19 13:55:00,92.08,92.09,92.04,92.09,4914.0,64.6548,64.6618,64.6267,64.6618,4914.0
2016-04-19 14:00:00,92.09,92.19,92.09,92.18,8300.0,64.6618,64.732,64.6618,64.725,8300.0
2016-04-19 14:05:00,92.19,92.2,92.13,92.18,14092.0,64.732,64.7391,64.6899,64.725,14092.0
2016-04-19 14:10:00,92.2,92.24,92.16,92.22,9635.0,64.7391,64.7672,64.711,64.7531,9635.0
2016-04-19 14:15:00,92.24,92.33,92.24,92.29,8534.0,64.7672,64.8303,64.7672,64.8023,8534.0
2016-04-19 14:20:00,92.3,92.36,92.28,92.35,7156.0,64.8093,64.8514,64.7952,64.8444,7156.0
2016-04-19 14:25:00,92.35,92.37,92.33,92.33,11051.0,64.8444,64.8584,64.8303,64.8303,11051.0
2016-04-19 14:30:00,92.32,92.35,92.29,92.3,11369.0,64.8233,64.8444,64.8023,64.8093,11369.0
2016-04-19 14:35:00,92.29,92.35,92.29,92.35,8183.0,64.8023,64.8444,64.8023,64.8444,8183.0
2016-04-19 14:40:00,92.34,92.36,92.32,92.32,12415.0,64.8374,64.8514,64.8233,64.8233,12415.0
2016-04-19 14:45:00,92.32,92.36,92.32,92.34,8882.0,64.8233,64.8514,64.8233,64.8374,8882.0
2016-04-19 14:50:00,92.35,92.36,92.3,92.35,6999.0,64.8444,64.8514,64.8093,64.8444,6999.0
2016-04-19 14:55:00,92.36,92.36,92.27,92.28,10410.0,64.8514,64.8514,64.7882,64.7952,10410.0
2016-04-19 15:00:00,92.29,92.33,92.25,92.33,11150.0,64.8023,64.8303,64.7742,64.8303,11150.0
2016-04-19 15:05:00,92.33,92.38,92.33,92.34,17156.0,64.8303,64.8655,64.8303,64.8374,17156.0
2016-04-19 15:10:00,92.34,92.48,92.33,92.45,58882.0,64.8374,64.9357,64.8303,64.9146,58882.0
2016-04-19 15:15:00,92.45,92.49,92.42,92.45,29196.0,64.9146,64.9427,64.8935,64.9146,29196.0
2016-04-19 15:20:00,92.46,92.48,92.41,92.48,10732.0,64.9216,64.9357,64.8865,64.9357,10732.0
2016-04-19 15:25:00,92.47,92.55,92.45,92.52,61564.0,64.9286,64.9848,64.9146,64.9638,61564.0
2016-04-19 15:30:00,92.52,92.55,92.46,92.46,22460.0,64.9638,64.9848,64.9216,64.9216,22460.0
2016-04-19 15:35:00,92.47,92.5,92.45,92.5,24354.0,64.9286,64.9497,64.9146,64.9497,24354.0
2016-04-19 15:40:00,92.49,92.5,92.46,92.49,48042.0,64.9427,64.9497,64.9216,64.9427,48042.0
2016-04-19 15:45:00,92.49,92.54,92.48,92.54,41846.0,64.9427,64.9778,64.9357,64.9778,41846.0
2016-04-19 15:50:00,92.54,92.61,92.52,92.55,72983.0,64.9778,65.0269,64.9638,64.9848,72983.0
2016-04-19 15:55:00,92.55,92.62,92.49,92.62,104794.0,64.9848,65.034,64.9427,65.034,104794.0
2016-04-20 09:30:00,92.67,92.83,92.51,92.64,26462.0,65.0691,65.1814,64.9567,65.048,26462.0
2016-04-20 09:35:00,92.73,92.84,92.36,92.71,14398.0,65.1112,65.1884,64.8514,65.0972,14398.0
2016-04-20 09:40:00,92.71,92.75,92.62,92.71,13021.0,65.0972,65.1253,65.034,65.0972,13021.0
2016-04-20 09:45:00,92.72,92.84,92.67,92.74,15849.0,65.1042,65.1884,65.0691,65.1182,15849.0
2016-04-20 09:50:00,92.72,92.73,92.51,92.59,8958.0,65.1042,65.1112,64.9567,65.0129,8958.0
2016-04-20 09:55:00,92.66,92.7,92.61,92.65,6700.0,65.0621,65.0901,65.0269,65.055,6700.0
2016-04-20 10:00:00,92.65,92.72,92.6,92.7,40793.0,65.055,65.1042,65.0199,65.0901,40793.0
2016-04-20 10:05:00,92.72,92.73,92.64,92.73,10119.0,65.1042,65.1112,65.048,65.1112,10119.0
2016-04-20 10:10:00,92.71,92.86,92.71,92.86,11468.0,65.0972,65.2025,65.0972,65.2025,11468.0
2016-04-20 10:15:00,92.84,92.86,92.74,92.74,9131.0,65.1884,65.2025,65.1182,65.1182,9131.0
2016-04-20 10:20:00,92.73,92.8,92.67,92.7,14253.0,65.1112,65.1604,65.0691,65.0901,14253.0
2016-04-20 10:25:00,92.7,92.81,92.69,92.72,6617.0,65.0901,65.1674,65.0831,65.1042,6617.0
2016-04-20 10:30:00,92.71,92.75,92.67,92.71,9923.0,65.0972,65.1253,65.0691,65.0972,9923.0
2016-04-20 10:35:00,92.73,92.73,92.61,92.68,12511.0,65.1112,65.1112,65.0269,65.0761,12511.0
2016-04-20 10:40:00,92.67,92.7,92.58,92.58,17318.0,65.0691,65.0901,65.0059,65.0059,17318.0
2016-04-20 10:45:00,92.57,92.7,92.53,92.69,29014.0,64.9989,65.0901,64.9708,65.0831,29014.0
2016-04-20 10:50:00,92.68,92.77,92.64,92.72,9865.0,65.0761,65.1393,65.048,65.1042,9865.0
2016-04-20 10:55:00,92.75,92.79,92.64,92.67,15438.0,65.1253,65.1533,65.048,65.0691,15438.0
2016-04-20 11:00:00,92.67,92.68,92.57,92.66,14299.0,65.0691,65.0761,64.9989,65.0621,14299.0
2016-04-20 11:05:00,92.67,92.73,92.66,92.73,17570.0,65.0691,65.1112,65.0621,65.1112,17570.0
2016-04-20 11:10:00,92.72,92.74,92.63,92.68,9704.0,65.1042,65.1182,65.041,65.0761,9704.0
2016-04-20 11:15:00,92.68,92.76,92.68,92.74,26943.0,65.0761,65.1323,65.0761,65.1182,26943.0
2016-04-20 11:20:00,92.75,92.8,92.71,92.74,12350.0,65.1253,65.1604,65.0972,65.1182,12350.0
2016-04-20 11:25:00,92.75,92.84,92.75,92.78,18720.0,65.1253,65.1884,65.1253,65.1463,18720.0
2016-04-20 11:30:00,92.77,92.87,92.75,92.85,7349.0,65.1393,65.2095,65.1253,65.1955,7349.0
2016-04-20 11:35:00,92.84,92.88,92.79,92.84,12401.0,65.1884,65.2165,65.1533,65.1884,12401.0
2016-04-20 11:40:00,92.84,92.85,92.77,92.77,12230.0,65.1884,65.1955,65.1393,65.1393,12230.0
2016-04-20 11:45:00,92.79,92.84,92.79,92.81,5299.0,65.1533,65.1884,65.1533,65.1674,5299.0
2016-04-20 11:50:00,92.81,92.91,92.81,92.88,21666.0,65.1674,65.2376,65.1674,65.2165,21666.0
2016-04-20 11:55:00,92.87,92.95,92.86,92.89,16695.0,65.2095,65.2657,65.2025,65.2236,16695.0
2016-04-20 12:00:00,92.89,92.94,92.88,92.93,20850.0,65.2236,65.2587,65.2165,65.2516,20850.0
2016-04-20 12:05:00,92.93,92.96,92.82,92.94,27769.0,65.2516,65.2727,65.1744,65.2587,27769.0
2016-04-20 12:10:00,92.94,92.94,92.9,92.91,5601.0,65.2587,65.2587,65.2306,65.2376,5601.0
2016-04-20 12:15:00,92.93,92.93,92.87,92.87,16384.0,65.2516,65.2516,65.2095,65.2095,16384.0
2016-04-20 12:20:00,92.87,92.94,92.86,92.94,12946.0,65.2095,65.2587,65.2025,65.2587,12946.0
2016-04-20 12:25:00,92.94,92.96,92.89,92.91,5940.0,65.2587,65.2727,65.2236,65.2376,5940.0
2016-04-20 12:30:00,92.91,92.93,92.86,92.9,23754.0,65.2376,65.2516,65.2025,65.2306,23754.0
2016-04-20 12:35:00,92.9,92.98,92.88,92.93,24828.0,65.2306,65.2867,65.2165,65.2516,24828.0
2016-04-20 12:40:00,92.93,92.96,92.9,92.96,19207.0,65.2516,65.2727,65.2306,65.2727,19207.0
2016-04-20 12:45:00,92.96,92.97,92.9,92.91,37321.0,65.2727,65.2797,65.2306,65.2376,37321.0
2016-04-20 12:50:00,92.91,93.02,92.91,92.99,22159.0,65.2376,65.3148,65.2376,65.2938,22159.0
2016-04-20 12:55:00,92.99,93.07,92.99,93.01,18715.0,65.2938,65.3499,65.2938,65.3078,18715.0
2016-04-20 13:00:00,93.04,93.27,93.04,93.23,23352.0,65.3289,65.4904,65.3289,65.4623,23352.0
2016-04-20 13:05:00,93.22,93.22,93.13,93.21,11141.0,65.4553,65.4553,65.3921,65.4482,11141.0
2016-04-20 13:10:00,93.21,93.27,93.18,93.21,8546.0,65.4482,65.4904,65.4272,65.4482,8546.0
2016-04-20 13:15:00,93.21,93.26,93.15,93.16,13073.0,65.4482,65.4834,65.4061,65.4131,13073.0
2016-04-20 13:20:00,93.16,93.18,93.11,93.15,14507.0,65.4131,65.4272,65.378,65.4061,14507.0
2016-04-20 13:25:00,93.16,93.19,93.13,93.18,8130.0,65.4131,65.4342,65.3921,65.4272,8130.0
2016-04-20 13:30:00,93.19,93.23,93.12,93.17,19988.0,65.4342,65.4623,65.385,65.4202,19988.0
2016-04-20 13:35:00,93.18,93.25,93.17,93.2,8200.0,65.4272,65.4763,65.4202,65.4412,8200.0
2016-04-20 13:40:00,93.18,93.23,93.16,93.19,8000.0,65.4272,65.4623,65.4131,65.4342,8000.0
2016-04-20 13:45:00,93.18,93.26,93.17,93.26,15814.0,65.4272,65.4834,65.4202,65.4834,15814.0
2016-04-20 13:50:00,93.26,93.43,93.25,93.4,36710.0,65.4834,65.6027,65.4763,65.5817,36710.0
2016-04-20 13:55:00,93.42,93.44,93.38,93.43,21944.0,65.5957,65.6097,65.5676,65.6027,21944.0
2016-04-20 14:00:00,93.44,93.45,93.33,93.36,29833.0,65.6097,65.6168,65.5325,65.5536,29833.0
2016-04-20 14:05:00,93.37,93.45,93.37,93.43,7520.0,65.5606,65.6168,65.5606,65.6027,7520.0
2016-04-20 14:10:00,93.43,93.5,93.39,93.4,17312.0,65.6027,65.6519,65.5746,65.5817,17312.0
2016-04-20 14:15:00,93.4,93.48,93.4,93.43,14399.0,65.5817,65.6378,65.5817,65.6027,14399.0
2016-04-20 14:20:00,93.43,93.5,93.41,93.42,13216.0,65.6027,65.6519,65.5887,65.5957,13216.0
2016-04-20 14:25:00,93.43,93.45,93.38,93.43,11890.0,65.6027,65.6168,65.5676,65.6027,11890.0
2016-04-20 14:30:00,93.44,93.48,93.37,93.42,17768.0,65.6097,65.6378,65.5606,65.5957,17768.0
2016-04-20 14:35:00,93.41,93.41,93.33,93.38,19894.0,65.5887,65.5887,65.5325,65.5676,19894.0
2016-04-20 14:40:00,93.37,93.37,93.25,93.26,47367.0,65.5606,65.5606,65.4763,65.4834,47367.0
2016-04-20 14:45:00,93.28,93.35,93.2,93.2,24414.0,65.4974,65.5465,65.4412,65.4412,24414.0
2016-04-20 14:50:00,93.22,93.34,93.21,93.32,11972.0,65.4553,65.5395,65.4482,65.5255,11972.0
2016-04-20 14:55:00,93.34,93.34,93.25,93.27,20070.0,65.5395,65.5395,65.4763,65.4904,20070.0
2016-04-20 15:00:00,93.29,93.45,93.28,93.45,47211.0,65.5044,65.6168,65.4974,65.6168,47211.0
2016-04-20 15:05:00,93.45,93.5,93.41,93.45,21916.0,65.6168,65.6519,65.5887,65.6168,21916.0
2016-04-20 15:10:00,93.44,93.48,93.36,93.36,11426.0,65.6097,65.6378,65.5536,65.5536,11426.0
2016-04-20 15:15:00,93.34,93.44,93.32,93.41,13220.0,65.5395,65.6097,65.5255,65.5887,13220.0
2016-04-20 15:20:00,93.42,93.45,93.38,93.42,10467.0,65.5957,65.6168,65.5676,65.5957,10467.0
2016-04-20 15:25:00,93.42,93.46,93.39,93.4,14246.0,65.5957,65.6238,65.5746,65.5817,14246.0
2016-04-20 15:30:00,93.42,93.43,93.27,93.31,36940.0,65.5957,65.6027,65.4904,65.5185,36940.0
2016-04-20 15:35:00,93.3,93.34,93.21,93.23,14318.0,65.5114,65.5395,65.4482,65.4623,14318.0
2016-04-20 15:40:00,93.23,93.29,93.22,93.22,20045.0,65.4623,65.5044,65.4553,65.4553,20045.0
2016-04-20 15:45:00,93.22,93.31,93.17,93.18,62542.0,65.4553,65.5185,65.4202,65.4272,62542.0
2016-04-20 15:50:00,93.19,93.29,93.17,93.18,59936.0,65.4342,65.5044,65.4202,65.4272,59936.0
2016-04-20 15:55:00,93.17,93.25,93.08,93.1,77008.0,65.4202,65.4763,65.357,65.371,77008.0
2016-04-21 09:30:00,93.07,93.1,92.6,92.89,31918.0,65.3499,65.371,65.0199,65.2236,31918.0
2016-04-21 09:35:00,92.88,93.1,92.88,93.09,8907.0,65.2165,65.371,65.2165,65.364,8907.0
2016-04-21 09:40:00,93.0,93.03,92.91,92.98,3482.0,65.3008,65.3219,65.2376,65.2867,3482.0
2016-04-21 09:45:00,92.95,92.98,92.77,92.91,12054.0,65.2657,65.2867,65.1393,65.2376,12054.0
2016-04-21 09:50:00,92.89,92.89,92.71,92.81,13031.0,65.2236,65.2236,65.0972,65.1674,13031.0
2016-04-21 09:55:00,92.75,92.82,92.6,92.77,5662.0,65.1253,65.1744,65.0199,65.1393,5662.0
2016-04-21 10:00:00,92.84,92.85,92.58,92.75,12439.0,65.1884,65.1955,65.0059,65.1253,12439.0
2016-04-21 10:05:00,92.73,92.86,92.67,92.86,11912.0,65.1112,65.2025,65.0691,65.2025,11912.0
2016-04-21 10:10:00,92.89,93.12,92.89,92.99,12352.0,65.2236,65.385,65.2236,65.2938,12352.0
2016-04-21 10:15:00,93.0,93.1,92.86,93.09,6015.0,65.3008,65.371,65.2025,65.364,6015.0
2016-04-21 10:20:00,93.12,93.25,93.12,93.23,4537.0,65.385,65.4763,65.385,65.4623,4537.0
2016-04-21 10:25:00,93.29,93.29,93.16,93.2,11050.0,65.5044,65.5044,65.4131,65.4412,11050.0
2016-04-21 10:30:00,93.2,93.32,93.16,93.26,13879.0,65.4412,65.5255,65.4131,65.4834,13879.0
2016-04-21 10:35:00,93.27,93.3,93.11,93.11,6241.0,65.4904,65.5114,65.378,65.378,6241.0
2016-04-21 10:40:00,93.11,93.24,93.09,93.14,80185.0,65.378,65.4693,65.364,65.3991,80185.0
2016-04-21 10:45:00,93.15,93.21,93.13,93.14,6797.0,65.4061,65.4482,65.3921,65.3991,6797.0
2016-04-21 10:50:00,93.15,93.19,93.12,93.18,19001.0,65.4061,65.4342,65.385,65.4272,19001.0
2016-04-21 10:55:00,93.15,93.2,93.11,93.11,52051.0,65.4061,65.4412,65.378,65.378,52051.0
2016-04-21 11:00:00,93.09,93.15,93.03,93.06,19248.0,65.364,65.4061,65.3219,65.3429,19248.0
2016-04-21 11:05:00,93.06,93.17,93.04,93.1,20853.0,65.3429,65.4202,65.3289,65.371,20853.0
2016-04-21 11:10:00,93.09,93.1,92.96,92.96,22311.0,65.364,65.371,65.2727,65.2727,22311.0
2016-04-21 11:15:00,92.98,92.98,92.78,92.79,6223.0,65.2867,65.2867,65.1463,65.1533,6223.0
2016-04-21 11:20:00,92.79,92.9,92.79,92.89,16541.0,65.1533,65.2306,65.1533,65.2236,16541.0
2016-04-21 11:25:00,92.92,92.92,92.85,92.92,11567.0,65.2446,65.2446,65.1955,65.2446,11567.0
2016-04-21 11:30:00,92.89,92.93,92.7,92.75,6205.0,65.2236,65.2516,65.0901,65.1253,6205.0
2016-04-21 11:35:00,92.77,92.84,92.76,92.82,61847.0,65.1393,65.1884,65.1323,65.1744,61847.0
2016-04-21 11:40:00,92.83,92.89,92.77,92.89,4400.0,65.1814,65.2236,65.1393,65.2236,4400.0
2016-04-21 11:45:00,92.93,93.01,92.91,92.98,13596.0,65.2516,65.3078,65.2376,65.2867,13596.0
2016-04-21 11:50:00,92.96,93.11,92.93,93.09,10741.0,65.2727,65.378,65.2516,65.364,10741.0
2016-04-21 11:55:00,93.07,93.18,93.07,93.14,37347.0,65.3499,65.4272,65.3499,65.3991,37347.0
2016-04-21 12:00:00,93.14,93.15,93.11,93.12,11283.0,65.3991,65.4061,65.378,65.385,11283.0
2016-04-21 12:05:00,93.14,93.14,93.07,93.08,13321.0,65.3991,65.3991,65.3499,65.357,13321.0
2016-04-21 12:10:00,93.09,93.11,93.07,93.08,13921.0,65.364,65.378,65.3499,65.357,13921.0
2016-04-21 12:15:00,93.06,93.12,93.06,93.12,2500.0,65.3429,65.385,65.3429,65.385,2500.0
2016-04-21 12:20:00,93.11,93.14,93.08,93.13,5187.0,65.378,65.3991,65.357,65.3921,5187.0
2016-04-21 12:25:00,93.12,93.22,93.09,93.2,8141.0,65.385,65.4553,65.364,65.4412,8141.0
2016-04-21 12:30:00,93.18,93.23,93.16,93.23,4067.0,65.4272,65.4623,65.4131,65.4623,4067.0
2016-04-21 12:35:00,93.23,93.3,93.22,93.26,19751.0,65.4623,65.5114,65.4553,65.4834,19751.0
2016-04-21 12:40:00,93.27,93.31,93.26,93.31,34643.0,65.4904,65.5185,65.4834,65.5185,34643.0
2016-04-21 12:45:00,93.31,93.33,93.2,93.2,9010.0,65.5185,65.5325,65.4412,65.4412,9010.0
2016-04-21 12:50:00,93.18,93.18,93.14,93.14,4519.0,65.4272,65.4272,65.3991,65.3991,4519.0
2016-04-21 12:55:00,93.12,93.13,93.06,93.07,7410.0,65.385,65.3921,65.3429,65.3499,7410.0
2016-04-21 13:00:00,93.07,93.15,93.07,93.1,17193.0,65.3499,65.4061,65.3499,65.371,17193.0
2016-04-21 13:05:00,93.1,93.15,93.09,93.13,7011.0,65.371,65.4061,65.364,65.3921,7011.0
2016-04-21 13:10:00,93.14,93.18,93.12,93.12,8390.0,65.3991,65.4272,65.385,65.385,8390.0
2016-04-21 13:15:00,93.12,93.12,93.06,93.06,5656.0,65.385,65.385,65.3429,65.3429,5656.0
2016-04-21 13:20:00,93.07,93.08,93.04,93.06,41208.0,65.3499,65.357,65.3289,65.3429,41208.0
2016-04-21 13:25:00,93.06,93.11,93.05,93.05,14107.0,65.3429,65.378,65.3359,65.3359,14107.0
2016-04-21 13:30:00,93.06,93.07,93.03,93.03,9533.0,65.3429,65.3499,65.3219,65.3219,9533.0
2016-04-21 13:35:00,93.05,93.08,93.0,93.03,21947.0,65.3359,65.357,65.3008,65.3219,21947.0
2016-04-21 13:40:00,93.04,93.12,93.03,93.07,12665.0,65.3289,65.385,65.3219,65.3499,12665.0
2016-04-21 13:45:00,93.06,93.1,93.01,93.07,13085.0,65.3429,65.371,65.3078,65.3499,13085.0
2016-04-21 13:50:00,93.1,93.12,93.02,93.02,3875.0,65.371,65.385,65.3148,65.3148,3875.0
2016-04-21 13:55:00,93.02,93.04,92.98,93.02,10607.0,65.3148,65.3289,65.2867,65.3148,10607.0
2016-04-21 14:00:00,93.01,93.07,93.0,93.05,17333.0,65.3078,65.3499,65.3008,65.3359,17333.0
2016-04-21 14:05:00,93.04,93.12,93.04,93.09,13974.0,65.3289,65.385,65.3289,65.364,13974.0
2016-04-21 14:10:00,93.06,93.15,93.04,93.13,11055.0,65.3429,65.4061,65.3289,65.3921,11055.0
2016-04-21 14:15:00,93.12,93.12,93.06,93.06,5411.0,65.385,65.385,65.3429,65.3429,5411.0
2016-04-21 14:20:00,93.06,93.12,93.04,93.09,8576.0,65.3429,65.385,65.3289,65.364,8576.0
2016-04-21 14:25:00,93.1,93.12,93.05,93.09,12932.0,65.371,65.385,65.3359,65.364,12932.0
2016-04-21 14:30:00,93.1,93.13,93.01,93.08,54995.0,65.371,65.3921,65.3078,65.357,54995.0
2016-04-21 14:35:00,93.06,93.08,93.0,93.02,8924.0,65.3429,65.357,65.3008,65.3148,8924.0
2016-04-21 14:40:00,93.03,93.05,93.0,93.03,11086.0,65.3219,65.3359,65.3008,65.3219,11086.0
2016-04-21 14:45:00,93.02,93.13,93.0,93.11,17584.0,65.3148,65.3921,65.3008,65.378,17584.0
2016-04-21 14:50:00,93.11,93.15,93.05,93.05,11522.0,65.378,65.4061,65.3359,65.3359,11522.0
2016-04-21 14:55:00,93.04,93.05,93.0,93.02,11966.0,65.3289,65.3359,65.3008,65.3148,11966.0
2016-04-21 15:00:00,93.02,93.08,93.0,93.01,9182.0,65.3148,65.357,65.3008,65.3078,9182.0
2016-04-21 15:05:00,93.02,93.04,92.99,93.0,12985.0,65.3148,65.3289,65.2938,65.3008,12985.0
2016-04-21 15:10:00,93.0,93.0,92.96,92.98,13729.0,65.3008,65.3008,65.2727,65.2867,13729.0
2016-04-21 15:15:00,92.98,93.01,92.94,92.96,15389.0,65.2867,65.3078,65.2587,65.2727,15389.0
2016-04-21 15:20:00,92.95,92.98,92.95,92.97,16742.0,65.2657,65.2867,65.2657,65.2797,16742.0
2016-04-21 15:25:00,92.97,92.98,92.89,92.89,24583.0,65.2797,65.2867,65.2236,65.2236,24583.0
2016-04-21 15:30:00,92.9,93.03,92.9,93.01,20585.0,65.2306,65.3219,65.2306,65.3078,20585.0
2016-04-21 15:35:00,93.03,93.06,93.0,93.02,16362.0,65.3219,65.3429,65.3008,65.3148,16362.0
2016-04-21 15:40:00,93.03,93.07,93.03,93.03,23987.0,65.3219,65.3499,65.3219,65.3219,23987.0
2016-04-21 15:45:00,93.03,93.13,93.0,93.11,36959.0,65.3219,65.3921,65.3008,65.378,36959.0
2016-04-21 15:50:00,93.11,93.12,93.06,93.1,73983.0,65.378,65.385,65.3429,65.371,73983.0
2016-04-21 15:55:00,93.1,93.11,93.01,93.05,110937.0,65.371,65.378,65.3078,65.3359,110937.0
2016-04-22 09:30:00,93.05,93.59,92.71,93.52,43332.0,65.3359,65.7151,65.0972,65.6659,43332.0
2016-04-22 09:35:00,93.5,93.79,93.43,93.66,51561.0,65.6519,65.8555,65.6027,65.7642,51561.0
2016-04-22 09:40:00,93.68,93.81,93.6,93.62,15697.0,65.7783,65.8695,65.7221,65.7361,15697.0
2016-04-22 09:45:00,93.59,93.83,93.54,93.82,36298.0,65.7151,65.8836,65.68,65.8766,36298.0
2016-04-22 09:50:00,93.78,94.37,93.78,94.31,67033.0,65.8485,66.2627,65.8485,66.2206,67033.0
2016-04-22 09:55:00,94.28,94.49,94.25,94.35,132020.0,66.1996,66.347,66.1785,66.2487,132020.0
2016-04-22 10:00:00,94.31,94.46,94.21,94.42,41898.0,66.2206,66.3259,66.1504,66.2979,41898.0
2016-04-22 10:05:00,94.41,94.47,94.2,94.25,24937.0,66.2908,66.333,66.1434,66.1785,24937.0
2016-04-22 10:10:00,94.25,94.32,94.19,94.23,16270.0,66.1785,66.2276,66.1364,66.1644,16270.0
2016-04-22 10:15:00,94.24,94.29,94.15,94.22,24939.0,66.1715,66.2066,66.1083,66.1574,24939.0
2016-04-22 10:20:00,94.22,94.24,94.12,94.14,48034.0,66.1574,66.1715,66.0872,66.1013,48034.0
2016-04-22 10:25:00,94.15,94.16,93.97,93.98,37922.0,66.1083,66.1153,65.9819,65.9889,37922.0
2016-04-22 10:30:00,93.98,93.99,93.94,93.99,17535.0,65.9889,65.9959,65.9608,65.9959,17535.0
2016-04-22 10:35:00,93.98,94.01,93.84,93.89,18610.0,65.9889,66.01,65.8906,65.9257,18610.0
2016-04-22 10:40:00,93.89,94.0,93.86,93.88,19577.0,65.9257,66.0029,65.9046,65.9187,19577.0
2016-04-22 10:45:00,93.84,93.87,93.73,93.73,14598.0,65.8906,65.9117,65.8134,65.8134,14598.0
2016-04-22 10:50:00,93.74,93.89,93.73,93.83,14061.0,65.8204,65.9257,65.8134,65.8836,14061.0
2016-04-22 10:55:00,93.85,93.88,93.75,93.82,14098.0,65.8976,65.9187,65.8274,65.8766,14098.0
2016-04-22 11:00:00,93.84,93.87,93.72,93.83,17402.0,65.8906,65.9117,65.8063,65.8836,17402.0
2016-04-22 11:05:00,93.83,94.02,93.8,94.0,17179.0,65.8836,66.017,65.8625,66.0029,17179.0
2016-04-22 11:10:00,94.0,94.04,93.93,94.04,14132.0,66.0029,66.031,65.9538,66.031,14132.0
2016-04-22 11:15:00,94.02,94.02,93.95,94.01,11875.0,66.017,66.017,65.9678,66.01,11875.0
2016-04-22 11:20:00,94.0,94.18,94.0,94.09,20105.0,66.0029,66.1293,66.0029,66.0661,20105.0
2016-04-22 11:25:00,94.09,94.11,93.99,94.11,23181.0,66.0661,66.0802,65.9959,66.0802,23181.0
2016-04-22 11:30:00,94.12,94.17,94.08,94.12,18143.0,66.0872,66.1223,66.0591,66.0872,18143.0
2016-04-22 11:35:00,94.14,94.19,94.13,94.13,10736.0,66.1013,66.1364,66.0942,66.0942,10736.0
2016-04-22 11:40:00,94.15,94.17,94.11,94.14,11493.0,66.1083,66.1223,66.0802,66.1013,11493.0
2016-04-22 11:45:00,94.11,94.12,94.0,94.05,6515.0,66.0802,66.0872,66.0029,66.0381,6515.0
2016-04-22 11:50:00,94.05,94.16,93.95,94.16,15382.0,66.0381,66.1153,65.9678,66.1153,15382.0
2016-04-22 11:55:00,94.16,94.25,94.15,94.25,25112.0,66.1153,66.1785,66.1083,66.1785,25112.0
2016-04-22 12:00:00,94.25,94.25,94.11,94.16,18900.0,66.1785,66.1785,66.0802,66.1153,18900.0
2016-04-22 12:05:00,94.15,94.25,94.14,94.17,11581.0,66.1083,66.1785,66.1013,66.1223,11581.0
2016-04-22 12:10:00,94.18,94.24,94.11,94.12,5649.0,66.1293,66.1715,66.0802,66.0872,5649.0
2016-04-22 12:15:00,94.11,94.11,94.01,94.06,6116.0,66.0802,66.0802,66.01,66.0451,6116.0
2016-04-22 12:20:00,94.08,94.14,94.05,94.14,9282.0,66.0591,66.1013,66.0381,66.1013,9282.0
2016-04-22 12:25:00,94.14,94.19,94.06,94.07,10826.0,66.1013,66.1364,66.0451,66.0521,10826.0
2016-04-22 12:30:00,94.07,94.2,94.07,94.18,6131.0,66.0521,66.1434,66.0521,66.1293,6131.0
2016-04-22 12:35:00,94.2,94.27,94.19,94.26,12728.0,66.1434,66.1925,66.1364,66.1855,12728.0
2016-04-22 12:40:00,94.27,94.27,94.24,94.26,4805.0,66.1925,66.1925,66.1715,66.1855,4805.0
2016-04-22 12:45:00,94.25,94.25,94.11,94.17,7435.0,66.1785,66.1785,66.0802,66.1223,7435.0
2016-04-22 12:50:00,94.17,94.25,94.13,94.23,13356.0,66.1223,66.1785,66.0942,66.1644,13356.0
2016-04-22 12:55:00,94.23,94.29,94.22,94.25,8372.0,66.1644,66.2066,66.1574,66.1785,8372.0
2016-04-22 13:00:00,94.25,94.26,94.2,94.24,15079.0,66.1785,66.1855,66.1434,66.1715,15079.0
2016-04-22 13:05:00,94.24,94.32,94.23,94.32,11860.0,66.1715,66.2276,66.1644,66.2276,11860.0
2016-04-22 13:10:00,94.32,94.4,94.32,94.4,14839.0,66.2276,66.2838,66.2276,66.2838,14839.0
2016-04-22 13:15:00,94.4,94.5,94.39,94.5,36513.0,66.2838,66.354,66.2768,66.354,36513.0
2016-04-22 13:20:00,94.5,94.54,94.46,94.54,23781.0,66.354,66.3821,66.3259,66.3821,23781.0
2016-04-22 13:25:00,94.53,94.55,94.49,94.51,15907.0,66.3751,66.3891,66.347,66.3611,15907.0
2016-04-22 13:30:00,94.51,94.51,94.4,94.41,11279.0,66.3611,66.3611,66.2838,66.2908,11279.0
2016-04-22 13:35:00,94.41,94.48,94.4,94.48,9112.0,66.2908,66.34,66.2838,66.34,9112.0
2016-04-22 13:40:00,94.48,94.6,94.41,94.57,24867.0,66.34,66.4242,66.2908,66.4032,24867.0
2016-04-22 13:45:00,94.57,94.63,94.47,94.47,18716.0,66.4032,66.4453,66.333,66.333,18716.0
2016-04-22 13:50:00,94.48,94.54,94.44,94.46,20681.0,66.34,66.3821,66.3119,66.3259,20681.0
2016-04-22 13:55:00,94.45,94.46,94.36,94.37,14521.0,66.3189,66.3259,66.2557,66.2627,14521.0
2016-04-22 14:00:00,94.38,94.38,94.27,94.35,13951.0,66.2698,66.2698,66.1925,66.2487,13951.0
2016-04-22 14:05:00,94.34,94.35,94.23,94.25,12978.0,66.2417,66.2487,66.1644,66.1785,12978.0
2016-04-22 14:10:00,94.23,94.26,94.19,94.19,13168.0,66.1644,66.1855,66.1364,66.1364,13168.0
2016-04-22 14:15:00,94.19,94.35,94.19,94.32,18306.0,66.1364,66.2487,66.1364,66.2276,18306.0
2016-04-22 14:20:00,94.32,94.36,94.29,94.34,14832.0,66.2276,66.2557,66.2066,66.2417,14832.0
2016-04-22 14:25:00,94.34,94.35,94.31,94.31,10061.0,66.2417,66.2487,66.2206,66.2206,10061.0
2016-04-22 14:30:00,94.33,94.36,94.26,94.32,18234.0,66.2347,66.2557,66.1855,66.2276,18234.0
2016-04-22 14:35:00,94.3,94.39,94.29,94.34,12350.0,66.2136,66.2768,66.2066,66.2417,12350.0
2016-04-22 14:40:00,94.35,94.45,94.3,94.42,18460.0,66.2487,66.3189,66.2136,66.2979,18460.0
2016-04-22 14:45:00,94.42,94.48,94.37,94.42,18501.0,66.2979,66.34,66.2627,66.2979,18501.0
2016-04-22 14:50:00,94.41,94.43,94.34,94.36,8811.0,66.2908,66.3049,66.2417,66.2557,8811.0
2016-04-22 14:55:00,94.36,94.41,94.35,94.38,9777.0,66.2557,66.2908,66.2487,66.2698,9777.0
2016-04-22 15:00:00,94.4,94.4,94.11,94.12,40929.0,66.2838,66.2838,66.0802,66.0872,40929.0
2016-04-22 15:05:00,94.13,94.2,94.13,94.17,15371.0,66.0942,66.1434,66.0942,66.1223,15371.0
2016-04-22 15:10:00,94.18,94.27,94.18,94.2,17841.0,66.1293,66.1925,66.1293,66.1434,17841.0
2016-04-22 15:15:00,94.21,94.27,94.2,94.27,32030.0,66.1504,66.1925,66.1434,66.1925,32030.0
2016-04-22 15:20:00,94.26,94.27,94.2,94.25,18424.0,66.1855,66.1925,66.1434,66.1785,18424.0
2016-04-22 15:25:00,94.25,94.3,94.25,94.27,12610.0,66.1785,66.2136,66.1785,66.1925,12610.0
2016-04-22 15:30:00,94.27,94.32,94.26,94.31,22468.0,66.1925,66.2276,66.1855,66.2206,22468.0
2016-04-22 15:35:00,94.31,94.34,94.28,94.34,27901.0,66.2206,66.2417,66.1996,66.2417,27901.0
2016-04-22 15:40:00,94.33,94.36,94.27,94.27,50008.0,66.2347,66.2557,66.1925,66.1925,50008.0
2016-04-22 15:45:00,94.27,94.33,94.18,94.2,41446.0,66.1925,66.2347,66.1293,66.1434,41446.0
2016-04-22 15:50:00,94.2,94.21,94.18,94.18,39703.0,66.1434,66.1504,66.1293,66.1293,39703.0
2016-04-22 15:55:00,94.19,94.22,94.17,94.21,47536.0,66.1364,66.1574,66.1223,66.1504,47536.0
2016-04-25 09:30:00,93.91,94.47,93.87,93.88,11484.0,65.9398,66.333,65.9117,65.9187,11484.0
2016-04-25 09:35:00,93.92,93.93,93.73,93.91,3395.0,65.9468,65.9538,65.8134,65.9398,3395.0
2016-04-25 09:40:00,93.86,93.93,93.66,93.75,11681.0,65.9046,65.9538,65.7642,65.8274,11681.0
2016-04-25 09:45:00,93.82,93.83,93.67,93.83,5400.0,65.8766,65.8836,65.7712,65.8836,5400.0
2016-04-25 09:50:00,93.83,94.03,93.74,94.0,7716.0,65.8836,66.024,65.8204,66.0029,7716.0
2016-04-25 09:55:00,93.97,94.03,93.93,93.95,4432.0,65.9819,66.024,65.9538,65.9678,4432.0
2016-04-25 10:00:00,93.93,94.02,93.9,93.93,7982.0,65.9538,66.017,65.9327,65.9538,7982.0
2016-04-25 10:05:00,93.92,94.0,93.82,93.95,12968.0,65.9468,66.0029,65.8766,65.9678,12968.0
2016-04-25 10:10:00,93.94,93.94,93.85,93.91,5551.0,65.9608,65.9608,65.8976,65.9398,5551.0
2016-04-25 10:15:00,93.93,93.96,93.81,93.87,12119.0,65.9538,65.9749,65.8695,65.9117,12119.0
2016-04-25 10:20:00,93.87,93.98,93.82,93.94,6300.0,65.9117,65.9889,65.8766,65.9608,6300.0
2016-04-25 10:25:00,93.94,93.99,93.89,93.92,18926.0,65.9608,65.9959,65.9257,65.9468,18926.0
2016-04-25 10:30:00,93.91,93.97,93.87,93.94,23540.0,65.9398,65.9819,65.9117,65.9608,23540.0
2016-04-25 10:35:00,93.93,94.02,93.89,93.95,14060.0,65.9538,66.017,65.9257,65.9678,14060.0
2016-04-25 10:40:00,93.94,93.98,93.88,93.97,12356.0,65.9608,65.9889,65.9187,65.9819,12356.0
2016-04-25 10:45:00,93.98,94.01,93.92,93.95,46517.0,65.9889,66.01,65.9468,65.9678,46517.0
2016-04-25 10:50:00,93.96,93.96,93.82,93.84,13911.0,65.9749,65.9749,65.8766,65.8906,13911.0
2016-04-25 10:55:00,93.84,93.91,93.78,93.85,14576.0,65.8906,65.9398,65.8485,65.8976,14576.0
2016-04-25 11:00:00,93.83,93.85,93.74,93.81,9129.0,65.8836,65.8976,65.8204,65.8695,9129.0
2016-04-25 11:05:00,93.78,93.88,93.73,93.73,6625.0,65.8485,65.9187,65.8134,65.8134,6625.0
2016-04-25 11:10:00,93.73,93.74,93.67,93.74,7440.0,65.8134,65.8204,65.7712,65.8204,7440.0
2016-04-25 11:15:00,93.74,93.88,93.74,93.81,6927.0,65.8204,65.9187,65.8204,65.8695,6927.0
2016-04-25 11:20:00,93.82,93.89,93.76,93.77,8400.0,65.8766,65.9257,65.8344,65.8415,8400.0
2016-04-25 11:25:00,93.78,93.89,93.78,93.83,6415.0,65.8485,65.9257,65.8485,65.8836,6415.0
2016-04-25 11:30:00,93.82,93.82,93.74,93.75,7318.0,65.8766,65.8766,65.8204,65.8274,7318.0
2016-04-25 11:35:00,93.75,93.75,93.6,93.61,8514.0,65.8274,65.8274,65.7221,65.7291,8514.0
2016-04-25 11:40:00,93.61,93.8,93.6,93.77,5415.0,65.7291,65.8625,65.7221,65.8415,5415.0
2016-04-25 11:45:00,93.79,93.86,93.79,93.82,9416.0,65.8555,65.9046,65.8555,65.8766,9416.0
2016-04-25 11:50:00,93.82,93.91,93.78,93.89,21296.0,65.8766,65.9398,65.8485,65.9257,21296.0
2016-04-25 11:55:00,93.87,93.87,93.71,93.71,15259.0,65.9117,65.9117,65.7993,65.7993,15259.0
2016-04-25 12:00:00,93.71,93.74,93.58,93.59,17812.0,65.7993,65.8204,65.708,65.7151,17812.0
2016-04-25 12:05:00,93.59,93.61,93.54,93.54,4405.0,65.7151,65.7291,65.68,65.68,4405.0
2016-04-25 12:10:00,93.53,93.61,93.53,93.6,14011.0,65.6729,65.7291,65.6729,65.7221,14011.0
2016-04-25 12:15:00,93.59,93.61,93.55,93.56,13429.0,65.7151,65.7291,65.687,65.694,13429.0
2016-04-25 12:20:00,93.57,93.59,93.46,93.47,14060.0,65.701,65.7151,65.6238,65.6308,14060.0
2016-04-25 12:25:00,93.48,93.59,93.46,93.49,11003.0,65.6378,65.7151,65.6238,65.6448,11003.0
2016-04-25 12:30:00,93.47,93.61,93.47,93.6,12103.0,65.6308,65.7291,65.6308,65.7221,12103.0
2016-04-25 12:35:00,93.6,93.61,93.49,93.5,9343.0,65.7221,65.7291,65.6448,65.6519,9343.0
2016-04-25 12:40:00,93.51,93.57,93.51,93.57,2225.0,65.6589,65.701,65.6589,65.701,2225.0
2016-04-25 12:45:00,93.57,93.62,93.57,93.61,7146.0,65.701,65.7361,65.701,65.7291,7146.0
2016-04-25 12:50:00,93.6,93.73,93.56,93.73,21302.0,65.7221,65.8134,65.694,65.8134,21302.0
2016-04-25 12:55:00,93.74,93.76,93.71,93.72,4400.0,65.8204,65.8344,65.7993,65.8063,4400.0
2016-04-25 13:00:00,93.72,93.74,93.65,93.65,5462.0,65.8063,65.8204,65.7572,65.7572,5462.0
2016-04-25 13:05:00,93.64,93.76,93.63,93.71,8785.0,65.7502,65.8344,65.7432,65.7993,8785.0
2016-04-25 13:10:00,93.69,93.74,93.66,93.74,6075.0,65.7853,65.8204,65.7642,65.8204,6075.0
2016-04-25 13:15:00,93.73,93.8,93.62,93.65,8098.0,65.8134,65.8625,65.7361,65.7572,8098.0
2016-04-25 13:20:00,93.66,93.75,93.64,93.67,6132.0,65.7642,65.8274,65.7502,65.7712,6132.0
2016-04-25 13:25:00,93.7,93.72,93.65,93.7,9257.0,65.7923,65.8063,65.7572,65.7923,9257.0
2016-04-25 13:30:00,93.7,93.7,93.65,93.66,5551.0,65.7923,65.7923,65.7572,65.7642,5551.0
2016-04-25 13:35:00,93.67,93.71,93.64,93.69,8000.0,65.7712,65.7993,65.7502,65.7853,8000.0
2016-04-25 13:40:00,93.7,93.76,93.67,93.74,4250.0,65.7923,65.8344,65.7712,65.8204,4250.0
2016-04-25 13:45:00,93.75,93.78,93.7,93.7,12300.0,65.8274,65.8485,65.7923,65.7923,12300.0
2016-04-25 13:50:00,93.7,93.76,93.7,93.75,1300.0,65.7923,65.8344,65.7923,65.8274,1300.0
2016-04-25 13:55:00,93.75,93.79,93.72,93.76,9758.0,65.8274,65.8555,65.8063,65.8344,9758.0
2016-04-25 14:00:00,93.76,93.79,93.69,93.7,12599.0,65.8344,65.8555,65.7853,65.7923,12599.0
2016-04-25 14:05:00,93.67,93.68,93.49,93.57,10218.0,65.7712,65.7783,65.6448,65.701,10218.0
2016-04-25 14:10:00,93.59,93.59,93.48,93.48,4400.0,65.7151,65.7151,65.6378,65.6378,4400.0
2016-04-25 14:15:00,93.51,93.51,93.4,93.45,15063.0,65.6589,65.6589,65.5817,65.6168,15063.0
2016-04-25 14:20:00,93.43,93.5,93.41,93.5,8834.0,65.6027,65.6519,65.5887,65.6519,8834.0
2016-04-25 14:25:00,93.5,93.6,93.5,93.52,11374.0,65.6519,65.7221,65.6519,65.6659,11374.0
2016-04-25 14:30:00,93.55,93.55,93.49,93.53,4809.0,65.687,65.687,65.6448,65.6729,4809.0
2016-04-25 14:35:00,93.52,93.61,93.52,93.59,9375.0,65.6659,65.7291,65.6659,65.7151,9375.0
2016-04-25 14:40:00,93.58,93.58,93.53,93.58,5268.0,65.708,65.708,65.6729,65.708,5268.0
2016-04-25 14:45:00,93.58,93.61,93.54,93.54,7330.0,65.708,65.7291,65.68,65.68,7330.0
2016-04-25 14:50:00,93.53,93.55,93.51,93.52,6172.0,65.6729,65.687,65.6589,65.6659,6172.0
2016-04-25 14:55:00,93.53,93.65,93.52,93.61,11218.0,65.6729,65.7572,65.6659,65.7291,11218.0
2016-04-25 15:00:00,93.61,93.62,93.54,93.57,13200.0,65.7291,65.7361,65.68,65.701,13200.0
2016-04-25 15:05:00,93.57,93.62,93.54,93.54,14910.0,65.701,65.7361,65.68,65.68,14910.0
2016-04-25 15:10:00,93.54,93.6,93.49,93.6,17710.0,65.68,65.7221,65.6448,65.7221,17710.0
2016-04-25 15:15:00,93.61,93.62,93.51,93.51,16978.0,65.7291,65.7361,65.6589,65.6589,16978.0
2016-04-25 15:20:00,93.51,93.56,93.44,93.56,11589.0,65.6589,65.694,65.6097,65.694,11589.0
2016-04-25 15:25:00,93.56,93.57,93.48,93.52,15900.0,65.694,65.701,65.6378,65.6659,15900.0
2016-04-25 15:30:00,93.51,93.52,93.43,93.44,26212.0,65.6589,65.6659,65.6027,65.6097,26212.0
2016-04-25 15:35:00,93.45,93.58,93.45,93.54,16747.0,65.6168,65.708,65.6168,65.68,16747.0
2016-04-25 15:40:00,93.54,93.55,93.4,93.4,26930.0,65.68,65.687,65.5817,65.5817,26930.0
2016-04-25 15:45:00,93.4,93.52,93.39,93.51,44661.0,65.5817,65.6659,65.5746,65.6589,44661.0
2016-04-25 15:50:00,93.55,93.55,93.47,93.52,41530.0,65.687,65.687,65.6308,65.6659,41530.0
2016-04-25 15:55:00,93.52,93.69,93.51,93.69,70650.0,65.6659,65.7853,65.6589,65.7853,70650.0
2016-04-26 09:30:00,94.13,94.13,93.69,93.85,16200.0,66.0942,66.0942,65.7853,65.8976,16200.0
2016-04-26 09:35:00,93.72,93.79,93.41,93.5,26881.0,65.8063,65.8555,65.5887,65.6519,26881.0
2016-04-26 09:40:00,93.45,93.76,93.42,93.76,14855.0,65.6168,65.8344,65.5957,65.8344,14855.0
2016-04-26 09:45:00,93.78,93.94,93.72,93.9,11125.0,65.8485,65.9608,65.8063,65.9327,11125.0
2016-04-26 09:50:00,93.95,93.95,93.77,93.81,13013.0,65.9678,65.9678,65.8415,65.8695,13013.0
2016-04-26 09:55:00,93.82,93.86,93.78,93.82,10550.0,65.8766,65.9046,65.8485,65.8766,10550.0
2016-04-26 10:00:00,93.78,93.8,93.75,93.79,12270.0,65.8485,65.8625,65.8274,65.8555,12270.0
2016-04-26 10:05:00,93.8,93.83,93.72,93.72,7148.0,65.8625,65.8836,65.8063,65.8063,7148.0
2016-04-26 10:10:00,93.71,93.92,93.71,93.82,11789.0,65.7993,65.9468,65.7993,65.8766,11789.0
2016-04-26 10:15:00,93.86,93.92,93.82,93.83,23164.0,65.9046,65.9468,65.8766,65.8836,23164.0
2016-04-26 10:20:00,93.84,93.88,93.79,93.81,9000.0,65.8906,65.9187,65.8555,65.8695,9000.0
2016-04-26 10:25:00,93.81,93.81,93.65,93.66,10506.0,65.8695,65.8695,65.7572,65.7642,10506.0
2016-04-26 10:30:00,93.67,93.72,93.66,93.68,6840.0,65.7712,65.8063,65.7642,65.7783,6840.0
2016-04-26 10:35:00,93.72,93.73,93.68,93.73,2800.0,65.8063,65.8134,65.7783,65.8134,2800.0
2016-04-26 10:40:00,93.73,93.77,93.69,93.72,10204.0,65.8134,65.8415,65.7853,65.8063,10204.0
2016-04-26 10:45:00,93.7,93.77,93.67,93.76,14893.0,65.7923,65.8415,65.7712,65.8344,14893.0
2016-04-26 10:50:00,93.76,93.87,93.75,93.84,13629.0,65.8344,65.9117,65.8274,65.8906,13629.0
2016-04-26 10:55:00,93.83,93.94,93.83,93.9,18981.0,65.8836,65.9608,65.8836,65.9327,18981.0
2016-04-26 11:00:00,93.9,94.06,93.89,94.04,16931.0,65.9327,66.0451,65.9257,66.031,16931.0
2016-04-26 11:05:00,94.03,94.06,94.0,94.04,24631.0,66.024,66.0451,66.0029,66.031,24631.0
2016-04-26 11:10:00,94.06,94.07,93.95,93.95,26828.0,66.0451,66.0521,65.9678,65.9678,26828.0
2016-04-26 11:15:00,93.94,93.94,93.75,93.76,15589.0,65.9608,65.9608,65.8274,65.8344,15589.0
2016-04-26 11:20:00,93.75,93.78,93.71,93.77,13672.0,65.8274,65.8485,65.7993,65.8415,13672.0
2016-04-26 11:25:00,93.77,93.88,93.77,93.78,15514.0,65.8415,65.9187,65.8415,65.8485,15514.0
2016-04-26 11:30:00,93.78,93.81,93.69,93.75,23870.0,65.8485,65.8695,65.7853,65.8274,23870.0
2016-04-26 11:35:00,93.74,93.85,93.66,93.76,35219.0,65.8204,65.8976,65.7642,65.8344,35219.0
2016-04-26 11:40:00,93.77,93.81,93.74,93.81,12961.0,65.8415,65.8695,65.8204,65.8695,12961.0
2016-04-26 11:45:00,93.8,93.88,93.77,93.87,8180.0,65.8625,65.9187,65.8415,65.9117,8180.0
2016-04-26 11:50:00,93.87,94.03,93.87,94.01,7184.0,65.9117,66.024,65.9117,66.01,7184.0
2016-04-26 11:55:00,94.06,94.08,94.01,94.04,10484.0,66.0451,66.0591,66.01,66.031,10484.0
2016-04-26 12:00:00,94.05,94.09,94.03,94.03,5984.0,66.0381,66.0661,66.024,66.024,5984.0
2016-04-26 12:05:00,94.05,94.1,94.04,94.04,15090.0,66.0381,66.0732,66.031,66.031,15090.0
2016-04-26 12:10:00,94.06,94.1,94.06,94.07,8851.0,66.0451,66.0732,66.0451,66.0521,8851.0
2016-04-26 12:15:00,94.08,94.12,94.05,94.06,20555.0,66.0591,66.0872,66.0381,66.0451,20555.0
2016-04-26 12:20:00,94.05,94.05,93.97,94.01,30016.0,66.0381,66.0381,65.9819,66.01,30016.0
2016-04-26 12:25:00,94.0,94.04,93.98,94.01,19929.0,66.0029,66.031,65.9889,66.01,19929.0
2016-04-26 12:30:00,94.01,94.04,93.89,93.98,55672.0,66.01,66.031,65.9257,65.9889,55672.0
2016-04-26 12:35:00,93.99,94.26,93.99,94.25,14378.0,65.9959,66.1855,65.9959,66.1785,14378.0
2016-04-26 12:40:00,94.24,94.29,94.14,94.19,22411.0,66.1715,66.2066,66.1013,66.1364,22411.0
2016-04-26 12:45:00,94.21,94.26,94.19,94.25,10332.0,66.1504,66.1855,66.1364,66.1785,10332.0
2016-04-26 12:50:00,94.25,94.27,94.17,94.2,34380.0,66.1785,66.1925,66.1223,66.1434,34380.0
2016-04-26 12:55:00,94.23,94.25,94.16,94.16,11189.0,66.1644,66.1785,66.1153,66.1153,11189.0
2016-04-26 13:00:00,94.16,94.2,93.93,93.95,20550.0,66.1153,66.1434,65.9538,65.9678,20550.0
2016-04-26 13:05:00,93.96,93.98,93.83,93.98,23714.0,65.9749,65.9889,65.8836,65.9889,23714.0
2016-04-26 13:10:00,93.96,94.02,93.91,93.94,9060.0,65.9749,66.017,65.9398,65.9608,9060.0
2016-04-26 13:15:00,93.94,93.99,93.92,93.93,9038.0,65.9608,65.9959,65.9468,65.9538,9038.0
2016-04-26 13:20:00,93.95,94.01,93.87,93.98,16947.0,65.9678,66.01,65.9117,65.9889,16947.0
2016-04-26 13:25:00,93.97,94.01,93.95,94.0,5384.0,65.9819,66.01,65.9678,66.0029,5384.0
2016-04-26 13:30:00,94.0,94.06,93.97,94.01,20423.0,66.0029,66.0451,65.9819,66.01,20423.0
2016-04-26 13:35:00,94.01,94.12,94.0,94.11,12571.0,66.01,66.0872,66.0029,66.0802,12571.0
2016-04-26 13:40:00,94.12,94.12,94.04,94.11,5688.0,66.0872,66.0872,66.031,66.0802,5688.0
2016-04-26 13:45:00,94.12,94.16,94.08,94.16,6069.0,66.0872,66.1153,66.0591,66.1153,6069.0
2016-04-26 13:50:00,94.15,94.15,94.07,94.08,4587.0,66.1083,66.1083,66.0521,66.0591,4587.0
2016-04-26 13:55:00,94.09,94.15,94.08,94.08,39252.0,66.0661,66.1083,66.0591,66.0591,39252.0
2016-04-26 14:00:00,94.09,94.11,94.02,94.11,10653.0,66.0661,66.0802,66.017,66.0802,10653.0
2016-04-26 14:05:00,94.1,94.1,94.02,94.08,9090.0,66.0732,66.0732,66.017,66.0591,9090.0
2016-04-26 14:10:00,94.06,94.09,94.02,94.02,9616.0,66.0451,66.0661,66.017,66.017,9616.0
2016-04-26 14:15:00,94.01,94.04,93.99,94.02,10608.0,66.01,66.031,65.9959,66.017,10608.0
2016-04-26 14:20:00,94.02,94.06,94.02,94.04,7219.0,66.017,66.0451,66.017,66.031,7219.0
2016-04-26 14:25:00,94.02,94.08,94.01,94.01,9573.0,66.017,66.0591,66.01,66.01,9573.0
2016-04-26 14:30:00,94.02,94.07,94.02,94.06,2641.0,66.017,66.0521,66.017,66.0451,2641.0
2016-04-26 14:35:00,94.06,94.11,94.05,94.08,9500.0,66.0451,66.0802,66.0381,66.0591,9500.0
2016-04-26 14:40:00,94.1,94.12,94.09,94.09,6306.0,66.0732,66.0872,66.0661,66.0661,6306.0
2016-04-26 14:45:00,94.1,94.13,94.06,94.13,8960.0,66.0732,66.0942,66.0451,66.0942,8960.0
2016-04-26 14:50:00,94.11,94.12,94.07,94.11,7364.0,66.0802,66.0872,66.0521,66.0802,7364.0
2016-04-26 14:55:00,94.12,94.17,94.1,94.17,7142.0,66.0872,66.1223,66.0732,66.1223,7142.0
2016-04-26 15:00:00,94.16,94.24,94.16,94.24,6389.0,66.1153,66.1715,66.1153,66.1715,6389.0
2016-04-26 15:05:00,94.24,94.29,94.21,94.28,11244.0,66.1715,66.2066,66.1504,66.1996,11244.0
2016-04-26 15:10:00,94.29,94.29,94.12,94.15,20585.0,66.2066,66.2066,66.0872,66.1083,20585.0
2016-04-26 15:15:00,94.16,94.23,94.16,94.21,4680.0,66.1153,66.1644,66.1153,66.1504,4680.0
2016-04-26 15:20:00,94.2,94.24,94.14,94.17,14896.0,66.1434,66.1715,66.1013,66.1223,14896.0
2016-04-26 15:25:00,94.17,94.26,94.17,94.21,12333.0,66.1223,66.1855,66.1223,66.1504,12333.0
2016-04-26 15:30:00,94.24,94.31,94.22,94.3,20960.0,66.1715,66.2206,66.1574,66.2136,20960.0
2016-04-26 15:35:00,94.3,94.31,94.23,94.28,18176.0,66.2136,66.2206,66.1644,66.1996,18176.0
2016-04-26 15:40:00,94.28,94.31,94.25,94.31,15454.0,66.1996,66.2206,66.1785,66.2206,15454.0
2016-04-26 15:45:00,94.32,94.32,94.24,94.24,23307.0,66.2276,66.2276,66.1715,66.1715,23307.0
2016-04-26 15:50:00,94.24,94.25,94.17,94.19,74101.0,66.1715,66.1785,66.1223,66.1364,74101.0
2016-04-26 15:55:00,94.19,94.2,94.12,94.12,115837.0,66.1364,66.1434,66.0872,66.0872,115837.0
2016-04-27 09:30:00,93.86,94.63,93.5,93.52,22527.0,65.9046,66.4453,65.6519,65.6659,22527.0
2016-04-27 09:35:00,93.51,93.71,93.44,93.71,16956.0,65.6589,65.7993,65.6097,65.7993,16956.0
2016-04-27 09:40:00,93.63,93.96,93.63,93.89,20230.0,65.7432,65.9749,65.7432,65.9257,20230.0
2016-04-27 09:45:00,93.82,94.26,93.82,94.25,15983.0,65.8766,66.1855,65.8766,66.1785,15983.0
2016-04-27 09:50:00,94.24,94.32,94.15,94.18,28317.0,66.1715,66.2276,66.1083,66.1293,28317.0
2016-04-27 09:55:00,94.17,94.17,94.04,94.1,8400.0,66.1223,66.1223,66.031,66.0732,8400.0
2016-04-27 10:00:00,94.12,94.2,93.96,93.99,6453.0,66.0872,66.1434,65.9749,65.9959,6453.0
2016-04-27 10:05:00,93.94,93.96,93.7,93.88,9961.0,65.9608,65.9749,65.7923,65.9187,9961.0
2016-04-27 10:10:00,93.89,93.93,93.79,93.79,4110.0,65.9257,65.9538,65.8555,65.8555,4110.0
2016-04-27 10:15:00,93.74,93.88,93.72,93.85,12000.0,65.8204,65.9187,65.8063,65.8976,12000.0
2016-04-27 10:20:00,93.82,93.91,93.81,93.84,4206.0,65.8766,65.9398,65.8695,65.8906,4206.0
2016-04-27 10:25:00,93.83,94.09,93.79,94.09,127362.0,65.8836,66.0661,65.8555,66.0661,127362.0
2016-04-27 10:30:00,94.04,94.2,94.0,94.19,14614.0,66.031,66.1434,66.0029,66.1364,14614.0
2016-04-27 10:35:00,94.19,94.2,94.14,94.19,10788.0,66.1364,66.1434,66.1013,66.1364,10788.0
2016-04-27 10:40:00,94.2,94.2,94.1,94.1,18466.0,66.1434,66.1434,66.0732,66.0732,18466.0
2016-04-27 10:45:00,94.12,94.15,94.09,94.13,6141.0,66.0872,66.1083,66.0661,66.0942,6141.0
2016-04-27 10:50:00,94.13,94.2,94.12,94.13,11300.0,66.0942,66.1434,66.0872,66.0942,11300.0
2016-04-27 10:55:00,94.12,94.15,94.07,94.07,6394.0,66.0872,66.1083,66.0521,66.0521,6394.0
2016-04-27 11:00:00,94.08,94.11,94.05,94.1,9300.0,66.0591,66.0802,66.0381,66.0732,9300.0
2016-04-27 11:05:00,94.08,94.1,93.87,93.87,10184.0,66.0591,66.0732,65.9117,65.9117,10184.0
2016-04-27 11:10:00,93.89,93.89,93.81,93.83,7800.0,65.9257,65.9257,65.8695,65.8836,7800.0
2016-04-27 11:15:00,93.81,93.9,93.76,93.76,8500.0,65.8695,65.9327,65.8344,65.8344,8500.0
2016-04-27 11:20:00,93.79,93.8,93.76,93.8,11170.0,65.8555,65.8625,65.8344,65.8625,11170.0
2016-04-27 11:25:00,93.79,93.86,93.76,93.84,13295.0,65.8555,65.9046,65.8344,65.8906,13295.0
2016-04-27 11:30:00,93.86,94.14,93.85,94.14,11125.0,65.9046,66.1013,65.8976,66.1013,11125.0
2016-04-27 11:35:00,94.13,94.32,94.11,94.32,11201.0,66.0942,66.2276,66.0802,66.2276,11201.0
2016-04-27 11:40:00,94.33,94.33,94.26,94.28,16831.0,66.2347,66.2347,66.1855,66.1996,16831.0
2016-04-27 11:45:00,94.28,94.32,94.26,94.28,7240.0,66.1996,66.2276,66.1855,66.1996,7240.0
2016-04-27 11:50:00,94.28,94.3,94.17,94.17,9122.0,66.1996,66.2136,66.1223,66.1223,9122.0
2016-04-27 11:55:00,94.16,94.18,94.13,94.15,8500.0,66.1153,66.1293,66.0942,66.1083,8500.0
2016-04-27 12:00:00,94.14,94.15,94.12,94.15,11596.0,66.1013,66.1083,66.0872,66.1083,11596.0
2016-04-27 12:05:00,94.15,94.24,94.13,94.24,9293.0,66.1083,66.1715,66.0942,66.1715,9293.0
2016-04-27 12:10:00,94.25,94.27,94.23,94.23,8882.0,66.1785,66.1925,66.1644,66.1644,8882.0
2016-04-27 12:15:00,94.24,94.27,94.23,94.26,5680.0,66.1715,66.1925,66.1644,66.1855,5680.0
2016-04-27 12:20:00,94.26,94.28,94.14,94.18,18557.0,66.1855,66.1996,66.1013,66.1293,18557.0
2016-04-27 12:25:00,94.16,94.2,94.16,94.2,9671.0,66.1153,66.1434,66.1153,66.1434,9671.0
2016-04-27 12:30:00,94.18,94.26,94.18,94.26,7185.0,66.1293,66.1855,66.1293,66.1855,7185.0
2016-04-27 12:35:00,94.28,94.32,94.25,94.28,9427.0,66.1996,66.2276,66.1785,66.1996,9427.0
2016-04-27 12:40:00,94.29,94.32,94.26,94.29,7456.0,66.2066,66.2276,66.1855,66.2066,7456.0
2016-04-27 12:45:00,94.3,94.33,94.28,94.31,3640.0,66.2136,66.2347,66.1996,66.2206,3640.0
2016-04-27 12:50:00,94.33,94.41,94.33,94.37,8000.0,66.2347,66.2908,66.2347,66.2627,8000.0
2016-04-27 12:55:00,94.37,94.4,94.34,94.35,5137.0,66.2627,66.2838,66.2417,66.2487,5137.0
2016-04-27 13:00:00,94.35,94.39,94.34,94.36,9270.0,66.2487,66.2768,66.2417,66.2557,9270.0
2016-04-27 13:05:00,94.36,94.45,94.36,94.42,7301.0,66.2557,66.3189,66.2557,66.2979,7301.0
2016-04-27 13:10:00,94.44,94.44,94.36,94.38,4875.0,66.3119,66.3119,66.2557,66.2698,4875.0
2016-04-27 13:15:00,94.37,94.38,94.32,94.37,3686.0,66.2627,66.2698,66.2276,66.2627,3686.0
2016-04-27 13:20:00,94.4,94.42,94.26,94.27,7094.0,66.2838,66.2979,66.1855,66.1925,7094.0
2016-04-27 13:25:00,94.28,94.37,94.28,94.37,4225.0,66.1996,66.2627,66.1996,66.2627,4225.0
2016-04-27 13:30:00,94.38,94.38,94.3,94.36,4492.0,66.2698,66.2698,66.2136,66.2557,4492.0
2016-04-27 13:35:00,94.37,94.39,94.34,94.38,7299.0,66.2627,66.2768,66.2417,66.2698,7299.0
2016-04-27 13:40:00,94.39,94.47,94.39,94.46,7200.0,66.2768,66.333,66.2768,66.3259,7200.0
2016-04-27 13:45:00,94.46,94.5,94.45,94.46,16689.0,66.3259,66.354,66.3189,66.3259,16689.0
2016-04-27 13:50:00,94.46,94.46,94.36,94.36,6850.0,66.3259,66.3259,66.2557,66.2557,6850.0
2016-04-27 13:55:00,94.37,94.38,94.07,94.07,5408.0,66.2627,66.2698,66.0521,66.0521,5408.0
2016-04-27 14:00:00,94.07,94.44,94.05,94.29,30329.0,66.0521,66.3119,66.0381,66.2066,30329.0
2016-04-27 14:05:00,94.32,94.45,94.18,94.45,33680.0,66.2276,66.3189,66.1293,66.3189,33680.0
2016-04-27 14:10:00,94.45,94.56,94.39,94.42,22824.0,66.3189,66.3962,66.2768,66.2979,22824.0
2016-04-27 14:15:00,94.43,94.6,94.4,94.6,19709.0,66.3049,66.4242,66.2838,66.4242,19709.0
2016-04-27 14:20:00,94.6,94.69,94.46,94.58,40021.0,66.4242,66.4874,66.3259,66.4102,40021.0
2016-04-27 14:25:00,94.54,94.57,94.42,94.42,14418.0,66.3821,66.4032,66.2979,66.2979,14418.0
2016-04-27 14:30:00,94.45,94.49,94.21,94.24,15586.0,66.3189,66.347,66.1504,66.1715,15586.0
2016-04-27 14:35:00,94.26,94.41,94.26,94.39,18840.0,66.1855,66.2908,66.1855,66.2768,18840.0
2016-04-27 14:40:00,94.39,94.39,94.31,94.36,28700.0,66.2768,66.2768,66.2206,66.2557,28700.0
2016-04-27 14:45:00,94.37,94.51,94.37,94.45,18209.0,66.2627,66.3611,66.2627,66.3189,18209.0
2016-04-27 14:50:00,94.46,94.63,94.43,94.63,19515.0,66.3259,66.4453,66.3049,66.4453,19515.0
2016-04-27 14:55:00,94.63,94.63,94.53,94.55,13677.0,66.4453,66.4453,66.3751,66.3891,13677.0
2016-04-27 15:00:00,94.54,94.74,94.48,94.71,16432.0,66.3821,66.5225,66.34,66.5015,16432.0
2016-04-27 15:05:00,94.74,94.8,94.72,94.77,17237.0,66.5225,66.5647,66.5085,66.5436,17237.0
2016-04-27 15:10:00,94.76,94.83,94.71,94.73,17285.0,66.5366,66.5857,66.5015,66.5155,17285.0
2016-04-27 15:15:00,94.74,94.78,94.65,94.7,20799.0,66.5225,66.5506,66.4594,66.4945,20799.0
2016-04-27 15:20:00,94.7,94.71,94.54,94.6,22332.0,66.4945,66.5015,66.3821,66.4242,22332.0
2016-04-27 15:25:00,94.62,94.74,94.59,94.73,18323.0,66.4383,66.5225,66.4172,66.5155,18323.0
2016-04-27 15:30:00,94.69,94.75,94.66,94.71,21391.0,66.4874,66.5296,66.4664,66.5015,21391.0
2016-04-27 15:35:00,94.73,94.75,94.71,94.73,28004.0,66.5155,66.5296,66.5015,66.5155,28004.0
2016-04-27 15:40:00,94.74,94.75,94.58,94.71,28235.0,66.5225,66.5296,66.4102,66.5015,28235.0
2016-04-27 15:45:00,94.7,94.75,94.58,94.67,32629.0,66.4945,66.5296,66.4102,66.4734,32629.0
2016-04-27 15:50:00,94.66,94.67,94.53,94.53,40841.0,66.4664,66.4734,66.3751,66.3751,40841.0
2016-04-27 15:55:00,94.54,94.56,94.39,94.46,98578.0,66.3821,66.3962,66.2768,66.3259,98578.0
2016-04-28 09:30:00,92.68,93.81,92.54,93.35,31930.0,65.0761,65.8695,64.9778,65.5465,31930.0
2016-04-28 09:35:00,93.36,93.54,91.75,92.24,38292.0,65.5536,65.68,64.4231,64.7672,38292.0
2016-04-28 09:40:00,92.32,92.85,92.23,92.57,8261.0,64.8233,65.1955,64.7601,64.9989,8261.0
2016-04-28 09:45:00,92.59,92.59,91.96,91.97,17858.0,65.0129,65.0129,64.5705,64.5776,17858.0
2016-04-28 09:50:00,91.99,92.58,91.99,92.58,28987.0,64.5916,65.0059,64.5916,65.0059,28987.0
2016-04-28 09:55:00,92.55,92.79,92.48,92.65,5420.0,64.9848,65.1533,64.9357,65.055,5420.0
2016-04-28 10:00:00,92.56,92.73,92.55,92.68,12951.0,64.9918,65.1112,64.9848,65.0761,12951.0
2016-04-28 10:05:00,92.67,92.81,92.62,92.64,20100.0,65.0691,65.1674,65.034,65.048,20100.0
2016-04-28 10:10:00,92.6,92.89,92.52,92.8,20625.0,65.0199,65.2236,64.9638,65.1604,20625.0
2016-04-28 10:15:00,92.8,92.85,92.67,92.77,16167.0,65.1604,65.1955,65.0691,65.1393,16167.0
2016-04-28 10:20:00,92.82,93.0,92.72,92.97,11700.0,65.1744,65.3008,65.1042,65.2797,11700.0
2016-04-28 10:25:00,93.0,93.06,92.79,92.83,11094.0,65.3008,65.3429,65.1533,65.1814,11094.0
2016-04-28 10:30:00,92.83,92.97,92.67,92.79,26215.0,65.1814,65.2797,65.0691,65.1533,26215.0
2016-04-28 10:35:00,92.79,92.85,92.54,92.65,10353.0,65.1533,65.1955,64.9778,65.055,10353.0
2016-04-28 10:40:00,92.6,92.72,92.49,92.5,30125.0,65.0199,65.1042,64.9427,64.9497,30125.0
2016-04-28 10:45:00,92.55,92.63,92.52,92.61,16465.0,64.9848,65.041,64.9638,65.0269,16465.0
2016-04-28 10:50:00,92.6,92.6,92.4,92.45,13911.0,65.0199,65.0199,64.8795,64.9146,13911.0
2016-04-28 10:55:00,92.47,92.74,92.47,92.74,8400.0,64.9286,65.1182,64.9286,65.1182,8400.0
2016-04-28 11:00:00,92.73,92.85,92.6,92.64,10010.0,65.1112,65.1955,65.0199,65.048,10010.0
2016-04-28 11:05:00,92.66,92.8,92.61,92.78,27354.0,65.0621,65.1604,65.0269,65.1463,27354.0
2016-04-28 11:10:00,92.77,92.77,92.66,92.73,6812.0,65.1393,65.1393,65.0621,65.1112,6812.0
2016-04-28 11:15:00,92.75,92.75,92.63,92.64,9610.0,65.1253,65.1253,65.041,65.048,9610.0
2016-04-28 11:20:00,92.64,92.78,92.64,92.76,12037.0,65.048,65.1463,65.048,65.1323,12037.0
2016-04-28 11:25:00,92.79,92.79,92.62,92.67,5650.0,65.1533,65.1533,65.034,65.0691,5650.0
2016-04-28 11:30:00,92.71,92.75,92.55,92.58,11438.0,65.0972,65.1253,64.9848,65.0059,11438.0
2016-04-28 11:35:00,92.59,92.67,92.53,92.62,16824.0,65.0129,65.0691,64.9708,65.034,16824.0
2016-04-28 11:40:00,92.63,92.69,92.54,92.69,9507.0,65.041,65.0831,64.9778,65.0831,9507.0
2016-04-28 11:45:00,92.67,92.75,92.61,92.67,7948.0,65.0691,65.1253,65.0269,65.0691,7948.0
2016-04-28 11:50:00,92.67,92.79,92.67,92.71,8269.0,65.0691,65.1533,65.0691,65.0972,8269.0
2016-04-28 11:55:00,92.71,92.74,92.55,92.55,13900.0,65.0972,65.1182,64.9848,64.9848,13900.0
2016-04-28 12:00:00,92.55,92.76,92.54,92.64,12535.0,64.9848,65.1323,64.9778,65.048,12535.0
2016-04-28 12:05:00,92.66,92.74,92.62,92.7,10500.0,65.0621,65.1182,65.034,65.0901,10500.0
2016-04-28 12:10:00,92.7,92.91,92.7,92.91,5030.0,65.0901,65.2376,65.0901,65.2376,5030.0
2016-04-28 12:15:00,92.9,92.94,92.85,92.87,8498.0,65.2306,65.2587,65.1955,65.2095,8498.0
2016-04-28 12:20:00,92.87,92.87,92.7,92.7,8973.0,65.2095,65.2095,65.0901,65.0901,8973.0
2016-04-28 12:25:00,92.68,92.75,92.65,92.66,7125.0,65.0761,65.1253,65.055,65.0621,7125.0
2016-04-28 12:30:00,92.66,92.73,92.61,92.73,8810.0,65.0621,65.1112,65.0269,65.1112,8810.0
2016-04-28 12:35:00,92.72,92.73,92.64,92.7,13768.0,65.1042,65.1112,65.048,65.0901,13768.0
2016-04-28 12:40:00,92.71,92.86,92.7,92.84,6800.0,65.0972,65.2025,65.0901,65.1884,6800.0
2016-04-28 12:45:00,92.83,92.88,92.72,92.76,5598.0,65.1814,65.2165,65.1042,65.1323,5598.0
2016-04-28 12:50:00,92.76,92.88,92.73,92.88,5315.0,65.1323,65.2165,65.1112,65.2165,5315.0
2016-04-28 12:55:00,92.89,92.93,92.83,92.86,5305.0,65.2236,65.2516,65.1814,65.2025,5305.0
2016-04-28 13:00:00,92.87,92.88,92.72,92.73,5478.0,65.2095,65.2165,65.1042,65.1112,5478.0
2016-04-28 13:05:00,92.74,92.76,92.68,92.7,4519.0,65.1182,65.1323,65.0761,65.0901,4519.0
2016-04-28 13:10:00,92.7,92.73,92.64,92.73,6217.0,65.0901,65.1112,65.048,65.1112,6217.0
2016-04-28 13:15:00,92.73,92.74,92.46,92.46,8577.0,65.1112,65.1182,64.9216,64.9216,8577.0
2016-04-28 13:20:00,92.49,92.52,92.28,92.38,24100.0,64.9427,64.9638,64.7952,64.8655,24100.0
2016-04-28 13:25:00,92.38,92.5,92.38,92.43,6967.0,64.8655,64.9497,64.8655,64.9006,6967.0
2016-04-28 13:30:00,92.43,92.57,92.39,92.42,45097.0,64.9006,64.9989,64.8725,64.8935,45097.0
2016-04-28 13:35:00,92.41,92.51,92.36,92.51,11347.0,64.8865,64.9567,64.8514,64.9567,11347.0
2016-04-28 13:40:00,92.54,92.6,92.5,92.57,11025.0,64.9778,65.0199,64.9497,64.9989,11025.0
2016-04-28 13:45:00,92.57,92.59,92.52,92.52,10267.0,64.9989,65.0129,64.9638,64.9638,10267.0
2016-04-28 13:50:00,92.54,92.61,92.49,92.52,13575.0,64.9778,65.0269,64.9427,64.9638,13575.0
2016-04-28 13:55:00,92.52,92.56,92.47,92.49,12781.0,64.9638,64.9918,64.9286,64.9427,12781.0
2016-04-28 14:00:00,92.52,92.64,92.52,92.61,13130.0,64.9638,65.048,64.9638,65.0269,13130.0
2016-04-28 14:05:00,92.61,92.68,92.57,92.64,40695.0,65.0269,65.0761,64.9989,65.048,40695.0
2016-04-28 14:10:00,92.63,92.64,92.44,92.53,21915.0,65.041,65.048,64.9076,64.9708,21915.0
2016-04-28 14:15:00,92.54,92.57,92.46,92.53,35248.0,64.9778,64.9989,64.9216,64.9708,35248.0
2016-04-28 14:20:00,92.52,92.68,92.49,92.64,19768.0,64.9638,65.0761,64.9427,65.048,19768.0
2016-04-28 14:25:00,92.57,92.68,92.54,92.67,16923.0,64.9989,65.0761,64.9778,65.0691,16923.0
2016-04-28 14:30:00,92.67,92.79,92.63,92.63,29010.0,65.0691,65.1533,65.041,65.041,29010.0
2016-04-28 14:35:00,92.63,92.67,92.54,92.59,42466.0,65.041,65.0691,64.9778,65.0129,42466.0
2016-04-28 14:40:00,92.6,92.66,92.5,92.62,25730.0,65.0199,65.0621,64.9497,65.034,25730.0
2016-04-28 14:45:00,92.61,92.65,92.46,92.52,21233.0,65.0269,65.055,64.9216,64.9638,21233.0
2016-04-28 14:50:00,92.53,92.57,92.47,92.48,13547.0,64.9708,64.9989,64.9286,64.9357,13547.0
2016-04-28 14:55:00,92.48,92.48,92.4,92.44,10174.0,64.9357,64.9357,64.8795,64.9076,10174.0
2016-04-28 15:00:00,92.44,92.55,92.44,92.49,19536.0,64.9076,64.9848,64.9076,64.9427,19536.0
2016-04-28 15:05:00,92.5,92.53,92.46,92.5,15600.0,64.9497,64.9708,64.9216,64.9497,15600.0
2016-04-28 15:10:00,92.5,92.51,92.23,92.23,33113.0,64.9497,64.9567,64.7601,64.7601,33113.0
2016-04-28 15:15:00,92.24,92.34,92.21,92.28,25485.0,64.7672,64.8374,64.7461,64.7952,25485.0
2016-04-28 15:20:00,92.28,92.31,92.18,92.2,17210.0,64.7952,64.8163,64.725,64.7391,17210.0
2016-04-28 15:25:00,92.21,92.22,92.0,92.0,46778.0,64.7461,64.7531,64.5986,64.5986,46778.0
2016-04-28 15:30:00,92.01,92.13,91.94,91.98,46556.0,64.6057,64.6899,64.5565,64.5846,46556.0
2016-04-28 15:35:00,91.96,92.0,91.88,91.98,63678.0,64.5705,64.5986,64.5144,64.5846,63678.0
2016-04-28 15:40:00,91.99,92.06,91.99,92.03,65826.0,64.5916,64.6408,64.5916,64.6197,65826.0
2016-04-28 15:45:00,92.03,92.18,92.02,92.13,69457.0,64.6197,64.725,64.6127,64.6899,69457.0
2016-04-28 15:50:00,92.08,92.12,92.03,92.09,102915.0,64.6548,64.6829,64.6197,64.6618,102915.0
2016-04-28 15:55:00,92.09,92.34,92.05,92.34,183583.0,64.6618,64.8374,64.6337,64.8374,183583.0
2016-04-29 09:30:00,91.75,91.9,91.5,91.72,33143.0,64.4231,64.5284,64.2476,64.402,33143.0
2016-04-29 09:35:00,91.66,91.69,91.05,91.17,9487.0,64.3599,64.381,63.9316,64.0158,9487.0
2016-04-29 09:40:00,91.13,91.2,90.84,90.89,17669.0,63.9878,64.0369,63.7841,63.8192,17669.0
2016-04-29 09:45:00,90.89,90.95,90.69,90.86,17700.0,63.8192,63.8614,63.6788,63.7982,17700.0
2016-04-29 09:50:00,90.87,91.25,90.81,91.23,14641.0,63.8052,64.072,63.7631,64.058,14641.0
2016-04-29 09:55:00,91.21,91.39,91.13,91.37,11644.0,64.0439,64.1703,63.9878,64.1563,11644.0
2016-04-29 10:00:00,91.39,91.4,91.22,91.29,14647.0,64.1703,64.1773,64.0509,64.1001,14647.0
2016-04-29 10:05:00,91.27,91.46,91.25,91.46,8665.0,64.0861,64.2195,64.072,64.2195,8665.0
2016-04-29 10:10:00,91.45,91.67,91.41,91.67,13793.0,64.2124,64.3669,64.1844,64.3669,13793.0
2016-04-29 10:15:00,91.66,91.86,91.65,91.78,15158.0,64.3599,64.5003,64.3529,64.4442,15158.0
2016-04-29 10:20:00,91.78,91.93,91.74,91.85,10934.0,64.4442,64.5495,64.4161,64.4933,10934.0
2016-04-29 10:25:00,91.88,92.01,91.79,92.01,9823.0,64.5144,64.6057,64.4512,64.6057,9823.0
2016-04-29 10:30:00,92.0,92.0,91.85,91.99,14748.0,64.5986,64.5986,64.4933,64.5916,14748.0
2016-04-29 10:35:00,91.98,92.01,91.84,91.86,10995.0,64.5846,64.6057,64.4863,64.5003,10995.0
2016-04-29 10:40:00,91.85,91.86,91.53,91.53,15700.0,64.4933,64.5003,64.2686,64.2686,15700.0
2016-04-29 10:45:00,91.53,91.56,91.36,91.55,19002.0,64.2686,64.2897,64.1493,64.2827,19002.0
2016-04-29 10:50:00,91.54,91.63,91.53,91.54,18647.0,64.2756,64.3388,64.2686,64.2756,18647.0
2016-04-29 10:55:00,91.54,91.71,91.53,91.66,25814.0,64.2756,64.395,64.2686,64.3599,25814.0
2016-04-29 11:00:00,91.66,91.73,91.62,91.72,46887.0,64.3599,64.409,64.3318,64.402,46887.0
2016-04-29 11:05:00,91.72,91.92,91.72,91.92,14141.0,64.402,64.5425,64.402,64.5425,14141.0
2016-04-29 11:10:00,91.92,91.93,91.83,91.86,14574.0,64.5425,64.5495,64.4793,64.5003,14574.0
2016-04-29 11:15:00,91.87,91.87,91.64,91.66,15146.0,64.5074,64.5074,64.3459,64.3599,15146.0
2016-04-29 11:20:00,91.65,91.78,91.63,91.73,13986.0,64.3529,64.4442,64.3388,64.409,13986.0
2016-04-29 11:25:00,91.73,91.86,91.73,91.85,12918.0,64.409,64.5003,64.409,64.4933,12918.0
2016-04-29 11:30:00,91.81,91.82,91.63,91.68,11897.0,64.4652,64.4722,64.3388,64.3739,11897.0
2016-04-29 11:35:00,91.68,91.68,91.45,91.45,12074.0,64.3739,64.3739,64.2124,64.2124,12074.0
2016-04-29 11:40:00,91.46,91.55,91.41,91.48,10623.0,64.2195,64.2827,64.1844,64.2335,10623.0
2016-04-29 11:45:00,91.48,91.6,91.39,91.59,6465.0,64.2335,64.3178,64.1703,64.3107,6465.0
2016-04-29 11:50:00,91.59,91.82,91.59,91.77,11281.0,64.3107,64.4722,64.3107,64.4371,11281.0
2016-04-29 11:55:00,91.75,91.77,91.6,91.62,12993.0,64.4231,64.4371,64.3178,64.3318,12993.0
2016-04-29 12:00:00,91.61,91.63,91.51,91.59,7356.0,64.3248,64.3388,64.2546,64.3107,7356.0
2016-04-29 12:05:00,91.62,91.72,91.59,91.72,11110.0,64.3318,64.402,64.3107,64.402,11110.0
2016-04-29 12:10:00,91.71,91.72,91.65,91.7,8577.0,64.395,64.402,64.3529,64.388,8577.0
2016-04-29 12:15:00,91.69,91.97,91.69,91.97,9264.0,64.381,64.5776,64.381,64.5776,9264.0
2016-04-29 12:20:00,91.93,92.01,91.89,91.91,5002.0,64.5495,64.6057,64.5214,64.5354,5002.0
2016-04-29 12:25:00,91.93,91.95,91.9,91.94,6592.0,64.5495,64.5635,64.5284,64.5565,6592.0
2016-04-29 12:30:00,91.91,92.02,91.88,91.99,7326.0,64.5354,64.6127,64.5144,64.5916,7326.0
2016-04-29 12:35:00,91.99,92.0,91.92,91.92,7489.0,64.5916,64.5986,64.5425,64.5425,7489.0
2016-04-29 12:40:00,91.92,91.92,91.8,91.8,4123.0,64.5425,64.5425,64.4582,64.4582,4123.0
2016-04-29 12:45:00,91.84,91.98,91.82,91.94,7496.0,64.4863,64.5846,64.4722,64.5565,7496.0
2016-04-29 12:50:00,91.9,91.95,91.82,91.88,8784.0,64.5284,64.5635,64.4722,64.5144,8784.0
2016-04-29 12:55:00,91.87,91.93,91.8,91.81,7676.0,64.5074,64.5495,64.4582,64.4652,7676.0
2016-04-29 13:00:00,91.81,91.82,91.72,91.77,14341.0,64.4652,64.4722,64.402,64.4371,14341.0
2016-04-29 13:05:00,91.78,91.98,91.77,91.97,9199.0,64.4442,64.5846,64.4371,64.5776,9199.0
2016-04-29 13:10:00,91.99,92.11,91.96,92.11,14514.0,64.5916,64.6759,64.5705,64.6759,14514.0
2016-04-29 13:15:00,92.12,92.16,92.06,92.16,21620.0,64.6829,64.711,64.6408,64.711,21620.0
2016-04-29 13:20:00,92.14,92.17,92.09,92.11,5785.0,64.6969,64.718,64.6618,64.6759,5785.0
2016-04-29 13:25:00,92.12,92.19,92.05,92.05,8531.0,64.6829,64.732,64.6337,64.6337,8531.0
2016-04-29 13:30:00,92.08,92.1,91.86,91.89,9812.0,64.6548,64.6688,64.5003,64.5214,9812.0
2016-04-29 13:35:00,91.87,91.91,91.84,91.85,7803.0,64.5074,64.5354,64.4863,64.4933,7803.0
2016-04-29 13:40:00,91.86,91.89,91.56,91.58,33837.0,64.5003,64.5214,64.2897,64.3037,33837.0
2016-04-29 13:45:00,91.55,91.6,91.51,91.54,10387.0,64.2827,64.3178,64.2546,64.2756,10387.0
2016-04-29 13:50:00,91.55,91.6,91.49,91.55,5000.0,64.2827,64.3178,64.2405,64.2827,5000.0
2016-04-29 13:55:00,91.52,91.58,91.5,91.54,6048.0,64.2616,64.3037,64.2476,64.2756,6048.0
2016-04-29 14:00:00,91.56,91.6,91.45,91.51,8550.0,64.2897,64.3178,64.2124,64.2546,8550.0
2016-04-29 14:05:00,91.49,91.49,91.33,91.38,9611.0,64.2405,64.2405,64.1282,64.1633,9611.0
2016-04-29 14:10:00,91.32,91.43,91.32,91.42,8029.0,64.1212,64.1984,64.1212,64.1914,8029.0
2016-04-29 14:15:00,91.41,91.42,91.29,91.4,10600.0,64.1844,64.1914,64.1001,64.1773,10600.0
2016-04-29 14:20:00,91.41,91.54,91.41,91.46,5465.0,64.1844,64.2756,64.1844,64.2195,5465.0
2016-04-29 14:25:00,91.42,91.55,91.39,91.53,6293.0,64.1914,64.2827,64.1703,64.2686,6293.0
2016-04-29 14:30:00,91.54,91.54,91.38,91.48,9800.0,64.2756,64.2756,64.1633,64.2335,9800.0
2016-04-29 14:35:00,91.47,91.48,91.3,91.3,7900.0,64.2265,64.2335,64.1071,64.1071,7900.0
2016-04-29 14:40:00,91.26,91.29,91.17,91.21,8967.0,64.079,64.1001,64.0158,64.0439,8967.0
2016-04-29 14:45:00,91.24,91.45,91.24,91.43,3972.0,64.065,64.2124,64.065,64.1984,3972.0
2016-04-29 14:50:00,91.43,91.47,91.32,91.36,9628.0,64.1984,64.2265,64.1212,64.1493,9628.0
2016-04-29 14:55:00,91.41,91.47,91.26,91.26,8414.0,64.1844,64.2265,64.079,64.079,8414.0
2016-04-29 15:00:00,91.23,91.37,91.23,91.23,11086.0,64.058,64.1563,64.058,64.058,11086.0
2016-04-29 15:05:00,91.26,91.34,91.25,91.27,11015.0,64.079,64.1352,64.072,64.0861,11015.0
2016-04-29 15:10:00,91.28,91.45,91.24,91.44,18910.0,64.0931,64.2124,64.065,64.2054,18910.0
2016-04-29 15:15:00,91.42,91.58,91.41,91.49,15369.0,64.1914,64.3037,64.1844,64.2405,15369.0
2016-04-29 15:20:00,91.5,91.59,91.44,91.55,19677.0,64.2476,64.3107,64.2054,64.2827,19677.0
2016-04-29 15:25:00,91.57,91.57,91.4,91.41,13101.0,64.2967,64.2967,64.1773,64.1844,13101.0
2016-04-29 15:30:00,91.42,91.68,91.41,91.65,23235.0,64.1914,64.3739,64.1844,64.3529,23235.0
2016-04-29 15:35:00,91.63,91.7,91.62,91.62,24117.0,64.3388,64.388,64.3318,64.3318,24117.0
2016-04-29 15:40:00,91.64,91.81,91.62,91.79,37643.0,64.3459,64.4652,64.3318,64.4512,37643.0
2016-04-29 15:45:00,91.83,92.04,91.83,91.88,53740.0,64.4793,64.6267,64.4793,64.5144,53740.0
2016-04-29 15:50:00,91.91,91.96,91.84,91.93,70391.0,64.5354,64.5705,64.4863,64.5495,70391.0
2016-04-29 15:55:00,91.93,91.94,91.85,91.91,144272.0,64.5495,64.5565,64.4933,64.5354,144272.0
2016-05-02 09:30:00,92.6,93.1,92.19,92.6,37159.0,65.0199,65.371,64.732,65.0199,37159.0
2016-05-02 09:35:00,92.57,92.8,92.54,92.65,14345.0,64.9989,65.1604,64.9778,65.055,14345.0
2016-05-02 09:40:00,92.67,92.8,92.66,92.79,8255.0,65.0691,65.1604,65.0621,65.1533,8255.0
2016-05-02 09:45:00,92.82,92.82,92.63,92.76,13844.0,65.1744,65.1744,65.041,65.1323,13844.0
2016-05-02 09:50:00,92.67,93.0,92.67,92.96,12552.0,65.0691,65.3008,65.0691,65.2727,12552.0
2016-05-02 09:55:00,92.94,93.0,92.65,92.65,32607.0,65.2587,65.3008,65.055,65.055,32607.0
2016-05-02 10:00:00,92.67,92.69,92.39,92.48,63975.0,65.0691,65.0831,64.8725,64.9357,63975.0
2016-05-02 10:05:00,92.47,92.77,92.47,92.76,15914.0,64.9286,65.1393,64.9286,65.1323,15914.0
2016-05-02 10:10:00,92.77,92.85,92.71,92.85,17483.0,65.1393,65.1955,65.0972,65.1955,17483.0
2016-05-02 10:15:00,92.85,93.01,92.82,92.97,14500.0,65.1955,65.3078,65.1744,65.2797,14500.0
2016-05-02 10:20:00,92.98,92.99,92.84,92.9,10900.0,65.2867,65.2938,65.1884,65.2306,10900.0
2016-05-02 10:25:00,92.91,93.01,92.91,92.95,13282.0,65.2376,65.3078,65.2376,65.2657,13282.0
2016-05-02 10:30:00,92.96,93.04,92.94,93.04,11618.0,65.2727,65.3289,65.2587,65.3289,11618.0
2016-05-02 10:35:00,93.03,93.06,93.01,93.02,13510.0,65.3219,65.3429,65.3078,65.3148,13510.0
2016-05-02 10:40:00,93.02,93.04,92.98,93.01,11721.0,65.3148,65.3289,65.2867,65.3078,11721.0
2016-05-02 10:45:00,93.0,93.13,92.99,93.12,9230.0,65.3008,65.3921,65.2938,65.385,9230.0
2016-05-02 10:50:00,93.12,93.12,93.05,93.08,10560.0,65.385,65.385,65.3359,65.357,10560.0
2016-05-02 10:55:00,93.06,93.12,93.01,93.06,13569.0,65.3429,65.385,65.3078,65.3429,13569.0
2016-05-02 11:00:00,93.09,93.11,93.05,93.09,9472.0,65.364,65.378,65.3359,65.364,9472.0
2016-05-02 11:05:00,93.07,93.24,93.07,93.24,8618.0,65.3499,65.4693,65.3499,65.4693,8618.0
2016-05-02 11:10:00,93.22,93.28,93.21,93.24,13335.0,65.4553,65.4974,65.4482,65.4693,13335.0
2016-05-02 11:15:00,93.2,93.23,93.12,93.13,11135.0,65.4412,65.4623,65.385,65.3921,11135.0
2016-05-02 11:20:00,93.13,93.32,93.11,93.32,12097.0,65.3921,65.5255,65.378,65.5255,12097.0
2016-05-02 11:25:00,93.32,93.34,93.26,93.32,7957.0,65.5255,65.5395,65.4834,65.5255,7957.0
2016-05-02 11:30:00,93.3,93.46,93.3,93.46,9083.0,65.5114,65.6238,65.5114,65.6238,9083.0
2016-05-02 11:35:00,93.46,93.66,93.45,93.61,9529.0,65.6238,65.7642,65.6168,65.7291,9529.0
2016-05-02 11:40:00,93.59,93.63,93.53,93.53,7100.0,65.7151,65.7432,65.6729,65.6729,7100.0
2016-05-02 11:45:00,93.56,93.57,93.48,93.55,7145.0,65.694,65.701,65.6378,65.687,7145.0
2016-05-02 11:50:00,93.54,93.61,93.47,93.61,7734.0,65.68,65.7291,65.6308,65.7291,7734.0
2016-05-02 11:55:00,93.6,93.7,93.54,93.54,10235.0,65.7221,65.7923,65.68,65.68,10235.0
2016-05-02 12:00:00,93.53,93.55,93.4,93.4,8442.0,65.6729,65.687,65.5817,65.5817,8442.0
2016-05-02 12:05:00,93.4,93.46,93.36,93.36,7310.0,65.5817,65.6238,65.5536,65.5536,7310.0
2016-05-02 12:10:00,93.35,93.36,93.28,93.3,7727.0,65.5465,65.5536,65.4974,65.5114,7727.0
2016-05-02 12:15:00,93.31,93.31,93.24,93.26,4647.0,65.5185,65.5185,65.4693,65.4834,4647.0
2016-05-02 12:20:00,93.25,93.3,93.19,93.19,5079.0,65.4763,65.5114,65.4342,65.4342,5079.0
2016-05-02 12:25:00,93.21,93.32,93.2,93.31,5645.0,65.4482,65.5255,65.4412,65.5185,5645.0
2016-05-02 12:30:00,93.35,93.37,93.3,93.35,5700.0,65.5465,65.5606,65.5114,65.5465,5700.0
2016-05-02 12:35:00,93.34,93.35,93.27,93.27,5899.0,65.5395,65.5465,65.4904,65.4904,5899.0
2016-05-02 12:40:00,93.27,93.27,93.18,93.23,6460.0,65.4904,65.4904,65.4272,65.4623,6460.0
2016-05-02 12:45:00,93.22,93.22,93.14,93.18,4325.0,65.4553,65.4553,65.3991,65.4272,4325.0
2016-05-02 12:50:00,93.18,93.18,93.1,93.14,4073.0,65.4272,65.4272,65.371,65.3991,4073.0
2016-05-02 12:55:00,93.15,93.26,93.15,93.25,6800.0,65.4061,65.4834,65.4061,65.4763,6800.0
2016-05-02 13:00:00,93.25,93.26,93.14,93.19,19632.0,65.4763,65.4834,65.3991,65.4342,19632.0
2016-05-02 13:05:00,93.19,93.3,93.18,93.22,10306.0,65.4342,65.5114,65.4272,65.4553,10306.0
2016-05-02 13:10:00,93.19,93.28,93.19,93.23,4080.0,65.4342,65.4974,65.4342,65.4623,4080.0
2016-05-02 13:15:00,93.26,93.28,93.2,93.22,5000.0,65.4834,65.4974,65.4412,65.4553,5000.0
2016-05-02 13:20:00,93.23,93.25,93.16,93.2,5483.0,65.4623,65.4763,65.4131,65.4412,5483.0
2016-05-02 13:25:00,93.21,93.29,93.2,93.25,5000.0,65.4482,65.5044,65.4412,65.4763,5000.0
2016-05-02 13:30:00,93.25,93.35,93.25,93.34,6100.0,65.4763,65.5465,65.4763,65.5395,6100.0
2016-05-02 13:35:00,93.36,93.41,93.32,93.38,8525.0,65.5536,65.5887,65.5255,65.5676,8525.0
2016-05-02 13:40:00,93.38,93.43,93.38,93.4,9322.0,65.5676,65.6027,65.5676,65.5817,9322.0
2016-05-02 13:45:00,93.39,93.41,93.37,93.4,9238.0,65.5746,65.5887,65.5606,65.5817,9238.0
2016-05-02 13:50:00,93.4,93.49,93.4,93.47,7573.0,65.5817,65.6448,65.5817,65.6308,7573.0
2016-05-02 13:55:00,93.47,93.47,93.32,93.32,5010.0,65.6308,65.6308,65.5255,65.5255,5010.0
2016-05-02 14:00:00,93.33,93.37,93.25,93.25,6651.0,65.5325,65.5606,65.4763,65.4763,6651.0
2016-05-02 14:05:00,93.26,93.32,93.2,93.2,10231.0,65.4834,65.5255,65.4412,65.4412,10231.0
2016-05-02 14:10:00,93.22,93.37,93.22,93.34,6972.0,65.4553,65.5606,65.4553,65.5395,6972.0
2016-05-02 14:15:00,93.32,93.34,93.25,93.26,8175.0,65.5255,65.5395,65.4763,65.4834,8175.0
2016-05-02 14:20:00,93.27,93.28,93.25,93.28,5164.0,65.4904,65.4974,65.4763,65.4974,5164.0
2016-05-02 14:25:00,93.28,93.29,93.24,93.24,5999.0,65.4974,65.5044,65.4693,65.4693,5999.0
2016-05-02 14:30:00,93.26,93.3,93.2,93.2,16822.0,65.4834,65.5114,65.4412,65.4412,16822.0
2016-05-02 14:35:00,93.21,93.23,93.1,93.1,7462.0,65.4482,65.4623,65.371,65.371,7462.0
2016-05-02 14:40:00,93.11,93.13,93.06,93.1,16250.0,65.378,65.3921,65.3429,65.371,16250.0
2016-05-02 14:45:00,93.1,93.21,93.1,93.15,8461.0,65.371,65.4482,65.371,65.4061,8461.0
2016-05-02 14:50:00,93.12,93.25,93.09,93.18,6587.0,65.385,65.4763,65.364,65.4272,6587.0
2016-05-02 14:55:00,93.18,93.25,93.18,93.22,9253.0,65.4272,65.4763,65.4272,65.4553,9253.0
2016-05-02 15:00:00,93.23,93.29,93.21,93.29,13254.0,65.4623,65.5044,65.4482,65.5044,13254.0
2016-05-02 15:05:00,93.29,93.29,93.19,93.23,9254.0,65.5044,65.5044,65.4342,65.4623,9254.0
2016-05-02 15:10:00,93.22,93.24,93.17,93.18,22205.0,65.4553,65.4693,65.4202,65.4272,22205.0
2016-05-02 15:15:00,93.17,93.24,93.17,93.19,35779.0,65.4202,65.4693,65.4202,65.4342,35779.0
2016-05-02 15:20:00,93.19,93.35,93.18,93.33,33908.0,65.4342,65.5465,65.4272,65.5325,33908.0
2016-05-02 15:25:00,93.34,93.44,93.34,93.37,42074.0,65.5395,65.6097,65.5395,65.5606,42074.0
2016-05-02 15:30:00,93.36,93.46,93.35,93.4,56545.0,65.5536,65.6238,65.5465,65.5817,56545.0
2016-05-02 15:35:00,93.41,93.41,93.33,93.36,13576.0,65.5887,65.5887,65.5325,65.5536,13576.0
2016-05-02 15:40:00,93.35,93.51,93.35,93.49,81933.0,65.5465,65.6589,65.5465,65.6448,81933.0
2016-05-02 15:45:00,93.51,93.52,93.43,93.51,35291.0,65.6589,65.6659,65.6027,65.6589,35291.0
2016-05-02 15:50:00,93.54,93.64,93.5,93.64,105967.0,65.68,65.7502,65.6519,65.7502,105967.0
2016-05-02 15:55:00,93.63,93.68,93.6,93.62,170047.0,65.7432,65.7783,65.7221,65.7361,170047.0
2016-05-03 09:30:00,93.21,93.66,93.03,93.23,31429.0,65.4482,65.7642,65.3219,65.4623,31429.0
2016-05-03 09:35:00,93.34,93.34,92.66,92.99,20035.0,65.5395,65.5395,65.0621,65.2938,20035.0
2016-05-03 09:40:00,93.03,93.05,92.7,92.7,17402.0,65.3219,65.3359,65.0901,65.0901,17402.0
2016-05-03 09:45:00,92.79,92.83,92.64,92.68,5516.0,65.1533,65.1814,65.048,65.0761,5516.0
2016-05-03 09:50:00,92.62,92.75,92.5,92.74,9609.0,65.034,65.1253,64.9497,65.1182,9609.0
2016-05-03 09:55:00,92.8,92.91,92.72,92.83,4500.0,65.1604,65.2376,65.1042,65.1814,4500.0
2016-05-03 10:00:00,92.8,92.8,92.41,92.44,9203.0,65.1604,65.1604,64.8865,64.9076,9203.0
2016-05-03 10:05:00,92.42,92.56,92.38,92.51,10306.0,64.8935,64.9918,64.8655,64.9567,10306.0
2016-05-03 10:10:00,92.56,92.59,92.5,92.51,5418.0,64.9918,65.0129,64.9497,64.9567,5418.0
2016-05-03 10:15:00,92.51,92.57,92.48,92.51,7221.0,64.9567,64.9989,64.9357,64.9567,7221.0
2016-05-03 10:20:00,92.52,92.53,92.34,92.4,16504.0,64.9638,64.9708,64.8374,64.8795,16504.0
2016-05-03 10:25:00,92.44,92.53,92.43,92.48,4135.0,64.9076,64.9708,64.9006,64.9357,4135.0
2016-05-03 10:30:00,92.46,92.55,92.46,92.5,8371.0,64.9216,64.9848,64.9216,64.9497,8371.0
2016-05-03 10:35:00,92.5,92.58,92.46,92.54,40840.0,64.9497,65.0059,64.9216,64.9778,40840.0
2016-05-03 10:40:00,92.52,92.56,92.39,92.4,21128.0,64.9638,64.9918,64.8725,64.8795,21128.0
2016-05-03 10:45:00,92.39,92.42,92.35,92.42,14267.0,64.8725,64.8935,64.8444,64.8935,14267.0
2016-05-03 10:50:00,92.42,92.42,92.17,92.19,6703.0,64.8935,64.8935,64.718,64.732,6703.0
2016-05-03 10:55:00,92.2,92.29,92.18,92.26,3951.0,64.7391,64.8023,64.725,64.7812,3951.0
2016-05-03 11:00:00,92.27,92.27,92.19,92.19,8044.0,64.7882,64.7882,64.732,64.732,8044.0
2016-05-03 11:05:00,92.19,92.26,92.12,92.22,6849.0,64.732,64.7812,64.6829,64.7531,6849.0
2016-05-03 11:10:00,92.2,92.2,92.14,92.15,2404.0,64.7391,64.7391,64.6969,64.704,2404.0
2016-05-03 11:15:00,92.15,92.19,92.09,92.12,5900.0,64.704,64.732,64.6618,64.6829,5900.0
2016-05-03 11:20:00,92.12,92.12,92.0,92.03,4784.0,64.6829,64.6829,64.5986,64.6197,4784.0
2016-05-03 11:25:00,92.03,92.04,92.0,92.04,6088.0,64.6197,64.6267,64.5986,64.6267,6088.0
2016-05-03 11:30:00,92.03,92.11,92.02,92.11,9560.0,64.6197,64.6759,64.6127,64.6759,9560.0
2016-05-03 11:35:00,92.13,92.17,92.13,92.16,2517.0,64.6899,64.718,64.6899,64.711,2517.0
2016-05-03 11:40:00,92.18,92.19,92.12,92.18,2677.0,64.725,64.732,64.6829,64.725,2677.0
2016-05-03 11:45:00,92.17,92.25,92.16,92.24,5196.0,64.718,64.7742,64.711,64.7672,5196.0
2016-05-03 11:50:00,92.22,92.22,92.12,92.13,3154.0,64.7531,64.7531,64.6829,64.6899,3154.0
2016-05-03 11:55:00,92.13,92.15,92.09,92.09,3964.0,64.6899,64.704,64.6618,64.6618,3964.0
2016-05-03 12:00:00,92.12,92.21,92.12,92.21,5184.0,64.6829,64.7461,64.6829,64.7461,5184.0
2016-05-03 12:05:00,92.17,92.22,92.13,92.21,5017.0,64.718,64.7531,64.6899,64.7461,5017.0
2016-05-03 12:10:00,92.24,92.27,92.21,92.22,3870.0,64.7672,64.7882,64.7461,64.7531,3870.0
2016-05-03 12:15:00,92.24,92.27,92.21,92.27,2014.0,64.7672,64.7882,64.7461,64.7882,2014.0
2016-05-03 12:20:00,92.28,92.41,92.23,92.38,6122.0,64.7952,64.8865,64.7601,64.8655,6122.0
2016-05-03 12:25:00,92.39,92.47,92.39,92.41,3375.0,64.8725,64.9286,64.8725,64.8865,3375.0
2016-05-03 12:30:00,92.39,92.39,92.32,92.34,5602.0,64.8725,64.8725,64.8233,64.8374,5602.0
2016-05-03 12:35:00,92.37,92.49,92.37,92.42,3063.0,64.8584,64.9427,64.8584,64.8935,3063.0
2016-05-03 12:40:00,92.42,92.44,92.42,92.43,2600.0,64.8935,64.9076,64.8935,64.9006,2600.0
2016-05-03 12:45:00,92.42,92.47,92.4,92.47,2200.0,64.8935,64.9286,64.8795,64.9286,2200.0
2016-05-03 12:50:00,92.45,92.56,92.44,92.54,4692.0,64.9146,64.9918,64.9076,64.9778,4692.0
2016-05-03 12:55:00,92.51,92.56,92.5,92.52,4354.0,64.9567,64.9918,64.9497,64.9638,4354.0
2016-05-03 13:00:00,92.53,92.53,92.48,92.49,3510.0,64.9708,64.9708,64.9357,64.9427,3510.0
2016-05-03 13:05:00,92.48,92.51,92.45,92.51,3053.0,64.9357,64.9567,64.9146,64.9567,3053.0
2016-05-03 13:10:00,92.53,92.58,92.53,92.53,5992.0,64.9708,65.0059,64.9708,64.9708,5992.0
2016-05-03 13:15:00,92.54,92.58,92.51,92.53,4300.0,64.9778,65.0059,64.9567,64.9708,4300.0
2016-05-03 13:20:00,92.53,92.64,92.51,92.62,8468.0,64.9708,65.048,64.9567,65.034,8468.0
2016-05-03 13:25:00,92.61,92.66,92.61,92.65,8642.0,65.0269,65.0621,65.0269,65.055,8642.0
2016-05-03 13:30:00,92.65,92.65,92.58,92.6,11476.0,65.055,65.055,65.0059,65.0199,11476.0
2016-05-03 13:35:00,92.63,92.75,92.59,92.73,6525.0,65.041,65.1253,65.0129,65.1112,6525.0
2016-05-03 13:40:00,92.75,92.76,92.71,92.75,6899.0,65.1253,65.1323,65.0972,65.1253,6899.0
2016-05-03 13:45:00,92.77,92.86,92.77,92.86,3381.0,65.1393,65.2025,65.1393,65.2025,3381.0
2016-05-03 13:50:00,92.84,92.86,92.77,92.79,8635.0,65.1884,65.2025,65.1393,65.1533,8635.0
2016-05-03 13:55:00,92.79,92.79,92.73,92.74,1200.0,65.1533,65.1533,65.1112,65.1182,1200.0
2016-05-03 14:00:00,92.71,92.71,92.63,92.68,6472.0,65.0972,65.0972,65.041,65.0761,6472.0
2016-05-03 14:05:00,92.67,92.72,92.66,92.69,6373.0,65.0691,65.1042,65.0621,65.0831,6373.0
2016-05-03 14:10:00,92.69,92.72,92.64,92.68,5665.0,65.0831,65.1042,65.048,65.0761,5665.0
2016-05-03 14:15:00,92.69,92.73,92.62,92.62,14509.0,65.0831,65.1112,65.034,65.034,14509.0
2016-05-03 14:20:00,92.59,92.61,92.56,92.58,3620.0,65.0129,65.0269,64.9918,65.0059,3620.0
2016-05-03 14:25:00,92.59,92.68,92.55,92.61,7434.0,65.0129,65.0761,64.9848,65.0269,7434.0
2016-05-03 14:30:00,92.64,92.7,92.62,92.65,4910.0,65.048,65.0901,65.034,65.055,4910.0
2016-05-03 14:35:00,92.71,92.79,92.71,92.75,4700.0,65.0972,65.1533,65.0972,65.1253,4700.0
2016-05-03 14:40:00,92.73,92.73,92.64,92.64,2600.0,65.1112,65.1112,65.048,65.048,2600.0
2016-05-03 14:45:00,92.63,92.63,92.55,92.59,6321.0,65.041,65.041,64.9848,65.0129,6321.0
2016-05-03 14:50:00,92.61,92.63,92.59,92.6,4455.0,65.0269,65.041,65.0129,65.0199,4455.0
2016-05-03 14:55:00,92.64,92.65,92.6,92.62,2482.0,65.048,65.055,65.0199,65.034,2482.0
2016-05-03 15:00:00,92.64,92.69,92.62,92.69,8880.0,65.048,65.0831,65.034,65.0831,8880.0
2016-05-03 15:05:00,92.68,92.7,92.65,92.69,6085.0,65.0761,65.0901,65.055,65.0831,6085.0
2016-05-03 15:10:00,92.71,92.73,92.59,92.59,6957.0,65.0972,65.1112,65.0129,65.0129,6957.0
2016-05-03 15:15:00,92.59,92.6,92.54,92.58,11983.0,65.0129,65.0199,64.9778,65.0059,11983.0
2016-05-03 15:20:00,92.59,92.61,92.55,92.61,19410.0,65.0129,65.0269,64.9848,65.0269,19410.0
2016-05-03 15:25:00,92.62,92.68,92.6,92.65,4989.0,65.034,65.0761,65.0199,65.055,4989.0
2016-05-03 15:30:00,92.65,92.66,92.55,92.56,22364.0,65.055,65.0621,64.9848,64.9918,22364.0
2016-05-03 15:35:00,92.55,92.62,92.5,92.61,10050.0,64.9848,65.034,64.9497,65.0269,10050.0
2016-05-03 15:40:00,92.62,92.71,92.61,92.66,21982.0,65.034,65.0972,65.0269,65.0621,21982.0
2016-05-03 15:45:00,92.67,92.93,92.67,92.93,33763.0,65.0691,65.2516,65.0691,65.2516,33763.0
2016-05-03 15:50:00,92.91,92.95,92.83,92.94,63741.0,65.2376,65.2657,65.1814,65.2587,63741.0
2016-05-03 15:55:00,92.93,92.95,92.83,92.84,89346.0,65.2516,65.2657,65.1814,65.1884,89346.0
2016-05-04 09:30:00,92.36,92.69,92.18,92.53,26771.0,64.8514,65.0831,64.725,64.9708,26771.0
2016-05-04 09:35:00,92.52,92.94,92.38,92.86,30942.0,64.9638,65.2587,64.8655,65.2025,30942.0
2016-05-04 09:40:00,92.85,92.85,92.31,92.37,16855.0,65.1955,65.1955,64.8163,64.8584,16855.0
2016-05-04 09:45:00,92.34,92.83,92.34,92.81,29355.0,64.8374,65.1814,64.8374,65.1674,29355.0
2016-05-04 09:50:00,92.78,92.85,92.64,92.81,19464.0,65.1463,65.1955,65.048,65.1674,19464.0
2016-05-04 09:55:00,92.81,92.85,92.6,92.67,14506.0,65.1674,65.1955,65.0199,65.0691,14506.0
2016-05-04 10:00:00,92.76,92.92,92.75,92.82,26976.0,65.1323,65.2446,65.1253,65.1744,26976.0
2016-05-04 10:05:00,92.81,92.82,92.48,92.51,10809.0,65.1674,65.1744,64.9357,64.9567,10809.0
2016-05-04 10:10:00,92.58,92.93,92.56,92.71,11449.0,65.0059,65.2516,64.9918,65.0972,11449.0
2016-05-04 10:15:00,92.72,92.77,92.46,92.52,32699.0,65.1042,65.1393,64.9216,64.9638,32699.0
2016-05-04 10:20:00,92.56,92.68,92.56,92.67,32591.0,64.9918,65.0761,64.9918,65.0691,32591.0
2016-05-04 10:25:00,92.68,92.8,92.52,92.72,30313.0,65.0761,65.1604,64.9638,65.1042,30313.0
2016-05-04 10:30:00,92.7,92.84,92.65,92.74,11322.0,65.0901,65.1884,65.055,65.1182,11322.0
2016-05-04 10:35:00,92.7,92.82,92.64,92.67,56815.0,65.0901,65.1744,65.048,65.0691,56815.0
2016-05-04 10:40:00,92.66,92.76,92.62,92.7,18005.0,65.0621,65.1323,65.034,65.0901,18005.0
2016-05-04 10:45:00,92.71,92.71,92.57,92.67,10471.0,65.0972,65.0972,64.9989,65.0691,10471.0
2016-05-04 10:50:00,92.68,92.71,92.6,92.6,10984.0,65.0761,65.0972,65.0199,65.0199,10984.0
2016-05-04 10:55:00,92.6,92.71,92.6,92.63,9969.0,65.0199,65.0972,65.0199,65.041,9969.0
2016-05-04 11:00:00,92.6,92.71,92.58,92.63,16831.0,65.0199,65.0972,65.0059,65.041,16831.0
2016-05-04 11:05:00,92.63,92.71,92.55,92.55,7908.0,65.041,65.0972,64.9848,64.9848,7908.0
2016-05-04 11:10:00,92.54,92.6,92.5,92.5,21458.0,64.9778,65.0199,64.9497,64.9497,21458.0
2016-05-04 11:15:00,92.5,92.55,92.5,92.5,11978.0,64.9497,64.9848,64.9497,64.9497,11978.0
2016-05-04 11:20:00,92.51,92.54,92.5,92.52,7800.0,64.9567,64.9778,64.9497,64.9638,7800.0
2016-05-04 11:25:00,92.51,92.55,92.38,92.45,16595.0,64.9567,64.9848,64.8655,64.9146,16595.0
2016-05-04 11:30:00,92.44,92.54,92.42,92.5,17719.0,64.9076,64.9778,64.8935,64.9497,17719.0
2016-05-04 11:35:00,92.52,92.55,92.3,92.35,23737.0,64.9638,64.9848,64.8093,64.8444,23737.0
2016-05-04 11:40:00,92.35,92.4,92.19,92.22,13095.0,64.8444,64.8795,64.732,64.7531,13095.0
2016-05-04 11:45:00,92.25,92.32,92.15,92.32,11337.0,64.7742,64.8233,64.704,64.8233,11337.0
2016-05-04 11:50:00,92.34,92.4,92.26,92.29,8047.0,64.8374,64.8795,64.7812,64.8023,8047.0
2016-05-04 11:55:00,92.25,92.32,92.14,92.29,13088.0,64.7742,64.8233,64.6969,64.8023,13088.0
2016-05-04 12:00:00,92.24,92.5,92.24,92.38,26940.0,64.7672,64.9497,64.7672,64.8655,26940.0
2016-05-04 12:05:00,92.39,92.46,92.38,92.41,7503.0,64.8725,64.9216,64.8655,64.8865,7503.0
2016-05-04 12:10:00,92.43,92.52,92.4,92.52,11513.0,64.9006,64.9638,64.8795,64.9638,11513.0
2016-05-04 12:15:00,92.52,92.54,92.46,92.52,8594.0,64.9638,64.9778,64.9216,64.9638,8594.0
2016-05-04 12:20:00,92.53,92.58,92.5,92.55,12327.0,64.9708,65.0059,64.9497,64.9848,12327.0
2016-05-04 12:25:00,92.54,92.57,92.49,92.52,34974.0,64.9778,64.9989,64.9427,64.9638,34974.0
2016-05-04 12:30:00,92.54,92.67,92.54,92.62,15926.0,64.9778,65.0691,64.9778,65.034,15926.0
2016-05-04 12:35:00,92.62,92.67,92.6,92.61,7781.0,65.034,65.0691,65.0199,65.0269,7781.0
2016-05-04 12:40:00,92.6,92.65,92.56,92.56,7852.0,65.0199,65.055,64.9918,64.9918,7852.0
2016-05-04 12:45:00,92.56,92.58,92.52,92.53,8831.0,64.9918,65.0059,64.9638,64.9708,8831.0
2016-05-04 12:50:00,92.52,92.56,92.49,92.49,9604.0,64.9638,64.9918,64.9427,64.9427,9604.0
2016-05-04 12:55:00,92.47,92.5,92.43,92.46,9095.0,64.9286,64.9497,64.9006,64.9216,9095.0
2016-05-04 13:00:00,92.44,92.54,92.44,92.47,18582.0,64.9076,64.9778,64.9076,64.9286,18582.0
2016-05-04 13:05:00,92.48,92.49,92.39,92.44,18776.0,64.9357,64.9427,64.8725,64.9076,18776.0
2016-05-04 13:10:00,92.43,92.52,92.4,92.51,20057.0,64.9006,64.9638,64.8795,64.9567,20057.0
2016-05-04 13:15:00,92.5,92.57,92.5,92.54,7943.0,64.9497,64.9989,64.9497,64.9778,7943.0
2016-05-04 13:20:00,92.57,92.57,92.5,92.52,7850.0,64.9989,64.9989,64.9497,64.9638,7850.0
2016-05-04 13:25:00,92.52,92.65,92.52,92.65,10743.0,64.9638,65.055,64.9638,65.055,10743.0
2016-05-04 13:30:00,92.65,92.66,92.54,92.57,9190.0,65.055,65.0621,64.9778,64.9989,9190.0
2016-05-04 13:35:00,92.57,92.58,92.44,92.45,10635.0,64.9989,65.0059,64.9076,64.9146,10635.0
2016-05-04 13:40:00,92.45,92.5,92.43,92.46,9906.0,64.9146,64.9497,64.9006,64.9216,9906.0
2016-05-04 13:45:00,92.44,92.44,92.29,92.33,6030.0,64.9076,64.9076,64.8023,64.8303,6030.0
2016-05-04 13:50:00,92.34,92.42,92.33,92.34,7947.0,64.8374,64.8935,64.8303,64.8374,7947.0
2016-05-04 13:55:00,92.35,92.4,92.31,92.31,9358.0,64.8444,64.8795,64.8163,64.8163,9358.0
2016-05-04 14:00:00,92.31,92.32,92.19,92.22,15043.0,64.8163,64.8233,64.732,64.7531,15043.0
2016-05-04 14:05:00,92.23,92.27,92.13,92.27,13954.0,64.7601,64.7882,64.6899,64.7882,13954.0
2016-05-04 14:10:00,92.31,92.35,92.27,92.35,7903.0,64.8163,64.8444,64.7882,64.8444,7903.0
2016-05-04 14:15:00,92.34,92.38,92.31,92.38,9753.0,64.8374,64.8655,64.8163,64.8655,9753.0
2016-05-04 14:20:00,92.38,92.51,92.36,92.5,14829.0,64.8655,64.9567,64.8514,64.9497,14829.0
2016-05-04 14:25:00,92.5,92.57,92.5,92.53,7107.0,64.9497,64.9989,64.9497,64.9708,7107.0
2016-05-04 14:30:00,92.52,92.52,92.44,92.45,9582.0,64.9638,64.9638,64.9076,64.9146,9582.0
2016-05-04 14:35:00,92.45,92.45,92.36,92.44,22559.0,64.9146,64.9146,64.8514,64.9076,22559.0
2016-05-04 14:40:00,92.44,92.49,92.41,92.43,13412.0,64.9076,64.9427,64.8865,64.9006,13412.0
2016-05-04 14:45:00,92.43,92.5,92.43,92.43,11999.0,64.9006,64.9497,64.9006,64.9006,11999.0
2016-05-04 14:50:00,92.46,92.53,92.41,92.48,4729.0,64.9216,64.9708,64.8865,64.9357,4729.0
2016-05-04 14:55:00,92.47,92.49,92.38,92.4,7924.0,64.9286,64.9427,64.8655,64.8795,7924.0
2016-05-04 15:00:00,92.4,92.46,92.32,92.39,10092.0,64.8795,64.9216,64.8233,64.8725,10092.0
2016-05-04 15:05:00,92.4,92.42,92.28,92.41,33369.0,64.8795,64.8935,64.7952,64.8865,33369.0
2016-05-04 15:10:00,92.42,92.59,92.38,92.59,9100.0,64.8935,65.0129,64.8655,65.0129,9100.0
2016-05-04 15:15:00,92.59,92.62,92.49,92.5,14455.0,65.0129,65.034,64.9427,64.9497,14455.0
2016-05-04 15:20:00,92.49,92.49,92.41,92.42,35420.0,64.9427,64.9427,64.8865,64.8935,35420.0
2016-05-04 15:25:00,92.42,92.42,92.31,92.32,13791.0,64.8935,64.8935,64.8163,64.8233,13791.0
2016-05-04 15:30:00,92.31,92.5,92.3,92.5,29649.0,64.8163,64.9497,64.8093,64.9497,29649.0
2016-05-04 15:35:00,92.51,92.53,92.47,92.47,16029.0,64.9567,64.9708,64.9286,64.9286,16029.0
2016-05-04 15:40:00,92.48,92.56,92.47,92.54,37236.0,64.9357,64.9918,64.9286,64.9778,37236.0
2016-05-04 15:45:00,92.54,92.59,92.5,92.53,35672.0,64.9778,65.0129,64.9497,64.9708,35672.0
2016-05-04 15:50:00,92.53,92.53,92.4,92.41,111127.0,64.9708,64.9708,64.8795,64.8865,111127.0
2016-05-04 15:55:00,92.41,92.42,92.28,92.31,164879.0,64.8865,64.8935,64.7952,64.8163,164879.0
2016-05-05 09:30:00,92.75,93.33,92.55,92.8,24328.0,65.1253,65.5325,64.9848,65.1604,24328.0
2016-05-05 09:35:00,92.73,92.88,92.47,92.61,24542.0,65.1112,65.2165,64.9286,65.0269,24542.0
2016-05-05 09:40:00,92.65,92.68,92.42,92.62,14292.0,65.055,65.0761,64.8935,65.034,14292.0
2016-05-05 09:45:00,92.59,92.64,92.51,92.62,9100.0,65.0129,65.048,64.9567,65.034,9100.0
2016-05-05 09:50:00,92.63,92.69,92.48,92.5,11923.0,65.041,65.0831,64.9357,64.9497,11923.0
2016-05-05 09:55:00,92.5,92.51,92.41,92.47,5500.0,64.9497,64.9567,64.8865,64.9286,5500.0
2016-05-05 10:00:00,92.48,92.52,92.38,92.5,11925.0,64.9357,64.9638,64.8655,64.9497,11925.0
2016-05-05 10:05:00,92.49,92.52,92.45,92.48,7647.0,64.9427,64.9638,64.9146,64.9357,7647.0
2016-05-05 10:10:00,92.48,92.58,92.42,92.55,23520.0,64.9357,65.0059,64.8935,64.9848,23520.0
2016-05-05 10:15:00,92.55,92.6,92.46,92.55,27596.0,64.9848,65.0199,64.9216,64.9848,27596.0
2016-05-05 10:20:00,92.55,92.58,92.51,92.57,12201.0,64.9848,65.0059,64.9567,64.9989,12201.0
2016-05-05 10:25:00,92.56,92.61,92.51,92.54,7500.0,64.9918,65.0269,64.9567,64.9778,7500.0
2016-05-05 10:30:00,92.55,92.71,92.54,92.7,8573.0,64.9848,65.0972,64.9778,65.0901,8573.0
2016-05-05 10:35:00,92.68,92.72,92.58,92.58,7753.0,65.0761,65.1042,65.0059,65.0059,7753.0
2016-05-05 10:40:00,92.57,92.57,92.39,92.51,46104.0,64.9989,64.9989,64.8725,64.9567,46104.0
2016-05-05 10:45:00,92.47,92.57,92.44,92.53,10589.0,64.9286,64.9989,64.9076,64.9708,10589.0
2016-05-05 10:50:00,92.55,92.6,92.52,92.6,18066.0,64.9848,65.0199,64.9638,65.0199,18066.0
2016-05-05 10:55:00,92.61,92.7,92.58,92.69,6282.0,65.0269,65.0901,65.0059,65.0831,6282.0
2016-05-05 11:00:00,92.67,92.71,92.55,92.58,10699.0,65.0691,65.0972,64.9848,65.0059,10699.0
2016-05-05 11:05:00,92.59,92.72,92.55,92.55,8462.0,65.0129,65.1042,64.9848,64.9848,8462.0
2016-05-05 11:10:00,92.54,92.55,92.47,92.47,3700.0,64.9778,64.9848,64.9286,64.9286,3700.0
2016-05-05 11:15:00,92.48,92.52,92.45,92.5,11020.0,64.9357,64.9638,64.9146,64.9497,11020.0
2016-05-05 11:20:00,92.5,92.5,92.22,92.28,12685.0,64.9497,64.9497,64.7531,64.7952,12685.0
2016-05-05 11:25:00,92.28,92.42,92.24,92.37,4304.0,64.7952,64.8935,64.7672,64.8584,4304.0
2016-05-05 11:30:00,92.41,92.58,92.38,92.58,14846.0,64.8865,65.0059,64.8655,65.0059,14846.0
2016-05-05 11:35:00,92.56,92.63,92.5,92.5,13867.0,64.9918,65.041,64.9497,64.9497,13867.0
2016-05-05 11:40:00,92.49,92.67,92.49,92.63,19951.0,64.9427,65.0691,64.9427,65.041,19951.0
2016-05-05 11:45:00,92.65,92.79,92.63,92.76,29624.0,65.055,65.1533,65.041,65.1323,29624.0
2016-05-05 11:50:00,92.76,92.78,92.63,92.63,23615.0,65.1323,65.1463,65.041,65.041,23615.0
2016-05-05 11:55:00,92.61,92.61,92.52,92.55,9200.0,65.0269,65.0269,64.9638,64.9848,9200.0
2016-05-05 12:00:00,92.52,92.6,92.52,92.6,3792.0,64.9638,65.0199,64.9638,65.0199,3792.0
2016-05-05 12:05:00,92.57,92.6,92.53,92.55,9000.0,64.9989,65.0199,64.9708,64.9848,9000.0
2016-05-05 12:10:00,92.55,92.6,92.53,92.56,15500.0,64.9848,65.0199,64.9708,64.9918,15500.0
2016-05-05 12:15:00,92.56,92.66,92.55,92.65,11682.0,64.9918,65.0621,64.9848,65.055,11682.0
2016-05-05 12:20:00,92.65,92.69,92.62,92.67,15013.0,65.055,65.0831,65.034,65.0691,15013.0
2016-05-05 12:25:00,92.69,92.74,92.67,92.67,14000.0,65.0831,65.1182,65.0691,65.0691,14000.0
2016-05-05 12:30:00,92.67,92.67,92.58,92.6,18400.0,65.0691,65.0691,65.0059,65.0199,18400.0
2016-05-05 12:35:00,92.59,92.59,92.54,92.58,13916.0,65.0129,65.0129,64.9778,65.0059,13916.0
2016-05-05 12:40:00,92.58,92.64,92.58,92.64,5322.0,65.0059,65.048,65.0059,65.048,5322.0
2016-05-05 12:45:00,92.62,92.62,92.56,92.62,5201.0,65.034,65.034,64.9918,65.034,5201.0
2016-05-05 12:50:00,92.63,92.7,92.63,92.7,3680.0,65.041,65.0901,65.041,65.0901,3680.0
2016-05-05 12:55:00,92.72,92.73,92.66,92.66,5500.0,65.1042,65.1112,65.0621,65.0621,5500.0
2016-05-05 13:00:00,92.67,92.67,92.62,92.62,4131.0,65.0691,65.0691,65.034,65.034,4131.0
2016-05-05 13:05:00,92.63,92.68,92.59,92.6,5087.0,65.041,65.0761,65.0129,65.0199,5087.0
2016-05-05 13:10:00,92.59,92.59,92.53,92.54,11609.0,65.0129,65.0129,64.9708,64.9778,11609.0
2016-05-05 13:15:00,92.56,92.56,92.5,92.53,4144.0,64.9918,64.9918,64.9497,64.9708,4144.0
2016-05-05 13:20:00,92.55,92.56,92.47,92.51,5180.0,64.9848,64.9918,64.9286,64.9567,5180.0
2016-05-05 13:25:00,92.5,92.5,92.4,92.46,3900.0,64.9497,64.9497,64.8795,64.9216,3900.0
2016-05-05 13:30:00,92.47,92.54,92.47,92.53,7368.0,64.9286,64.9778,64.9286,64.9708,7368.0
2016-05-05 13:35:00,92.53,92.62,92.52,92.61,19340.0,64.9708,65.034,64.9638,65.0269,19340.0
2016-05-05 13:40:00,92.62,92.68,92.62,92.65,13488.0,65.034,65.0761,65.034,65.055,13488.0
2016-05-05 13:45:00,92.65,92.67,92.61,92.62,5832.0,65.055,65.0691,65.0269,65.034,5832.0
2016-05-05 13:50:00,92.62,92.66,92.6,92.61,5465.0,65.034,65.0621,65.0199,65.0269,5465.0
2016-05-05 13:55:00,92.6,92.63,92.55,92.6,5398.0,65.0199,65.041,64.9848,65.0199,5398.0
2016-05-05 14:00:00,92.6,92.62,92.56,92.62,8480.0,65.0199,65.034,64.9918,65.034,8480.0
2016-05-05 14:05:00,92.61,92.62,92.56,92.61,35230.0,65.0269,65.034,64.9918,65.0269,35230.0
2016-05-05 14:10:00,92.59,92.61,92.55,92.55,8420.0,65.0129,65.0269,64.9848,64.9848,8420.0
2016-05-05 14:15:00,92.55,92.59,92.5,92.54,8699.0,64.9848,65.0129,64.9497,64.9778,8699.0
2016-05-05 14:20:00,92.54,92.57,92.5,92.5,9617.0,64.9778,64.9989,64.9497,64.9497,9617.0
2016-05-05 14:25:00,92.5,92.54,92.47,92.49,6551.0,64.9497,64.9778,64.9286,64.9427,6551.0
2016-05-05 14:30:00,92.5,92.51,92.43,92.45,5740.0,64.9497,64.9567,64.9006,64.9146,5740.0
2016-05-05 14:35:00,92.44,92.47,92.42,92.43,9361.0,64.9076,64.9286,64.8935,64.9006,9361.0
2016-05-05 14:40:00,92.42,92.48,92.41,92.47,8781.0,64.8935,64.9357,64.8865,64.9286,8781.0
2016-05-05 14:45:00,92.46,92.54,92.46,92.53,16221.0,64.9216,64.9778,64.9216,64.9708,16221.0
2016-05-05 14:50:00,92.55,92.55,92.51,92.53,11150.0,64.9848,64.9848,64.9567,64.9708,11150.0
2016-05-05 14:55:00,92.53,92.54,92.49,92.5,27321.0,64.9708,64.9778,64.9427,64.9497,27321.0
2016-05-05 15:00:00,92.51,92.54,92.48,92.49,25500.0,64.9567,64.9778,64.9357,64.9427,25500.0
2016-05-05 15:05:00,92.49,92.5,92.45,92.48,6055.0,64.9427,64.9497,64.9146,64.9357,6055.0
2016-05-05 15:10:00,92.49,92.54,92.47,92.54,10601.0,64.9427,64.9778,64.9286,64.9778,10601.0
2016-05-05 15:15:00,92.52,92.54,92.47,92.53,9829.0,64.9638,64.9778,64.9286,64.9708,9829.0
2016-05-05 15:20:00,92.52,92.53,92.48,92.53,12982.0,64.9638,64.9708,64.9357,64.9708,12982.0
2016-05-05 15:25:00,92.55,92.58,92.51,92.57,10378.0,64.9848,65.0059,64.9567,64.9989,10378.0
2016-05-05 15:30:00,92.59,92.59,92.52,92.57,12332.0,65.0129,65.0129,64.9638,64.9989,12332.0
2016-05-05 15:35:00,92.58,92.62,92.55,92.59,19918.0,65.0059,65.034,64.9848,65.0129,19918.0
2016-05-05 15:40:00,92.59,92.71,92.59,92.7,31003.0,65.0129,65.0972,65.0129,65.0901,31003.0
2016-05-05 15:45:00,92.69,92.85,92.68,92.75,59231.0,65.0831,65.1955,65.0761,65.1253,59231.0
2016-05-05 15:50:00,92.76,92.87,92.75,92.86,90850.0,65.1323,65.2095,65.1253,65.2025,90850.0
2016-05-05 15:55:00,92.87,93.0,92.85,92.93,188166.0,65.2095,65.3008,65.1955,65.2516,188166.0
2016-05-06 09:30:00,92.34,92.39,92.14,92.19,29742.0,64.8374,64.8725,64.6969,64.732,29742.0
2016-05-06 09:35:00,92.2,92.88,92.15,92.75,15982.0,64.7391,65.2165,64.704,65.1253,15982.0
2016-05-06 09:40:00,92.78,92.94,92.56,92.56,14496.0,65.1463,65.2587,64.9918,64.9918,14496.0
2016-05-06 09:45:00,92.63,92.73,92.37,92.45,19749.0,65.041,65.1112,64.8584,64.9146,19749.0
2016-05-06 09:50:00,92.37,92.76,92.37,92.76,11651.0,64.8584,65.1323,64.8584,65.1323,11651.0
2016-05-06 09:55:00,92.69,92.99,92.66,92.86,11540.0,65.0831,65.2938,65.0621,65.2025,11540.0
2016-05-06 10:00:00,92.82,92.96,92.82,92.91,8450.0,65.1744,65.2727,65.1744,65.2376,8450.0
2016-05-06 10:05:00,92.89,92.99,92.79,92.86,12211.0,65.2236,65.2938,65.1533,65.2025,12211.0
2016-05-06 10:10:00,92.86,92.92,92.79,92.89,7160.0,65.2025,65.2446,65.1533,65.2236,7160.0
2016-05-06 10:15:00,92.88,92.93,92.75,92.81,6360.0,65.2165,65.2516,65.1253,65.1674,6360.0
2016-05-06 10:20:00,92.78,92.82,92.36,92.36,5752.0,65.1463,65.1744,64.8514,64.8514,5752.0
2016-05-06 10:25:00,92.36,92.6,92.33,92.59,16560.0,64.8514,65.0199,64.8303,65.0129,16560.0
2016-05-06 10:30:00,92.56,92.61,92.5,92.55,8778.0,64.9918,65.0269,64.9497,64.9848,8778.0
2016-05-06 10:35:00,92.57,92.57,92.41,92.44,13890.0,64.9989,64.9989,64.8865,64.9076,13890.0
2016-05-06 10:40:00,92.44,92.52,92.42,92.52,5616.0,64.9076,64.9638,64.8935,64.9638,5616.0
2016-05-06 10:45:00,92.54,92.54,92.41,92.44,8313.0,64.9778,64.9778,64.8865,64.9076,8313.0
2016-05-06 10:50:00,92.46,92.46,92.24,92.37,17439.0,64.9216,64.9216,64.7672,64.8584,17439.0
2016-05-06 10:55:00,92.37,92.41,92.28,92.36,7850.0,64.8584,64.8865,64.7952,64.8514,7850.0
2016-05-06 11:00:00,92.38,92.43,92.3,92.3,6249.0,64.8655,64.9006,64.8093,64.8093,6249.0
2016-05-06 11:05:00,92.3,92.44,92.27,92.44,11082.0,64.8093,64.9076,64.7882,64.9076,11082.0
2016-05-06 11:10:00,92.41,92.5,92.34,92.49,19620.0,64.8865,64.9497,64.8374,64.9427,19620.0
2016-05-06 11:15:00,92.49,92.54,92.44,92.53,5425.0,64.9427,64.9778,64.9076,64.9708,5425.0
2016-05-06 11:20:00,92.54,92.57,92.46,92.48,7800.0,64.9778,64.9989,64.9216,64.9357,7800.0
2016-05-06 11:25:00,92.48,92.57,92.46,92.56,7663.0,64.9357,64.9989,64.9216,64.9918,7663.0
2016-05-06 11:30:00,92.54,92.56,92.47,92.51,6203.0,64.9778,64.9918,64.9286,64.9567,6203.0
2016-05-06 11:35:00,92.5,92.55,92.45,92.55,2521.0,64.9497,64.9848,64.9146,64.9848,2521.0
2016-05-06 11:40:00,92.56,92.58,92.47,92.5,6473.0,64.9918,65.0059,64.9286,64.9497,6473.0
2016-05-06 11:45:00,92.51,92.54,92.48,92.53,10358.0,64.9567,64.9778,64.9357,64.9708,10358.0
2016-05-06 11:50:00,92.52,92.54,92.47,92.54,6946.0,64.9638,64.9778,64.9286,64.9778,6946.0
2016-05-06 11:55:00,92.54,92.57,92.47,92.49,4742.0,64.9778,64.9989,64.9286,64.9427,4742.0
2016-05-06 12:00:00,92.5,92.5,92.41,92.42,3116.0,64.9497,64.9497,64.8865,64.8935,3116.0
2016-05-06 12:05:00,92.4,92.49,92.4,92.49,6200.0,64.8795,64.9427,64.8795,64.9427,6200.0
2016-05-06 12:10:00,92.49,92.56,92.44,92.56,9522.0,64.9427,64.9918,64.9076,64.9918,9522.0
2016-05-06 12:15:00,92.58,92.58,92.52,92.57,18065.0,65.0059,65.0059,64.9638,64.9989,18065.0
2016-05-06 12:20:00,92.56,92.57,92.49,92.5,8651.0,64.9918,64.9989,64.9427,64.9497,8651.0
2016-05-06 12:25:00,92.48,92.51,92.42,92.42,9330.0,64.9357,64.9567,64.8935,64.8935,9330.0
2016-05-06 12:30:00,92.45,92.47,92.36,92.36,4534.0,64.9146,64.9286,64.8514,64.8514,4534.0
2016-05-06 12:35:00,92.34,92.37,92.32,92.35,6222.0,64.8374,64.8584,64.8233,64.8444,6222.0
2016-05-06 12:40:00,92.33,92.36,92.29,92.36,3789.0,64.8303,64.8514,64.8023,64.8514,3789.0
2016-05-06 12:45:00,92.38,92.38,92.3,92.32,1600.0,64.8655,64.8655,64.8093,64.8233,1600.0
2016-05-06 12:50:00,92.3,92.3,92.25,92.27,2962.0,64.8093,64.8093,64.7742,64.7882,2962.0
2016-05-06 12:55:00,92.28,92.31,92.25,92.29,4828.0,64.7952,64.8163,64.7742,64.8023,4828.0
2016-05-06 13:00:00,92.31,92.38,92.3,92.33,18828.0,64.8163,64.8655,64.8093,64.8303,18828.0
2016-05-06 13:05:00,92.31,92.45,92.31,92.41,8566.0,64.8163,64.9146,64.8163,64.8865,8566.0
2016-05-06 13:10:00,92.41,92.44,92.38,92.4,10612.0,64.8865,64.9076,64.8655,64.8795,10612.0
2016-05-06 13:15:00,92.41,92.46,92.4,92.46,7877.0,64.8865,64.9216,64.8795,64.9216,7877.0
2016-05-06 13:20:00,92.48,92.59,92.46,92.59,5821.0,64.9357,65.0129,64.9216,65.0129,5821.0
2016-05-06 13:25:00,92.58,92.6,92.49,92.49,5567.0,65.0059,65.0199,64.9427,64.9427,5567.0
2016-05-06 13:30:00,92.49,92.53,92.49,92.53,11591.0,64.9427,64.9708,64.9427,64.9708,11591.0
2016-05-06 13:35:00,92.53,92.62,92.52,92.55,7600.0,64.9708,65.034,64.9638,64.9848,7600.0
2016-05-06 13:40:00,92.54,92.55,92.44,92.45,9812.0,64.9778,64.9848,64.9076,64.9146,9812.0
2016-05-06 13:45:00,92.45,92.53,92.45,92.53,6739.0,64.9146,64.9708,64.9146,64.9708,6739.0
2016-05-06 13:50:00,92.52,92.53,92.51,92.52,3932.0,64.9638,64.9708,64.9567,64.9638,3932.0
2016-05-06 13:55:00,92.52,92.54,92.5,92.53,9456.0,64.9638,64.9778,64.9497,64.9708,9456.0
2016-05-06 14:00:00,92.53,92.72,92.52,92.72,16671.0,64.9708,65.1042,64.9638,65.1042,16671.0
2016-05-06 14:05:00,92.72,92.74,92.7,92.72,14663.0,65.1042,65.1182,65.0901,65.1042,14663.0
2016-05-06 14:10:00,92.72,92.73,92.62,92.65,10140.0,65.1042,65.1112,65.034,65.055,10140.0
2016-05-06 14:15:00,92.67,92.75,92.67,92.75,7221.0,65.0691,65.1253,65.0691,65.1253,7221.0
2016-05-06 14:20:00,92.75,92.81,92.72,92.74,8802.0,65.1253,65.1674,65.1042,65.1182,8802.0
2016-05-06 14:25:00,92.74,92.8,92.71,92.73,14585.0,65.1182,65.1604,65.0972,65.1112,14585.0
2016-05-06 14:30:00,92.75,92.75,92.69,92.71,6426.0,65.1253,65.1253,65.0831,65.0972,6426.0
2016-05-06 14:35:00,92.7,92.71,92.59,92.64,21841.0,65.0901,65.0972,65.0129,65.048,21841.0
2016-05-06 14:40:00,92.64,92.75,92.62,92.75,14359.0,65.048,65.1253,65.034,65.1253,14359.0
2016-05-06 14:45:00,92.75,92.78,92.72,92.74,11068.0,65.1253,65.1463,65.1042,65.1182,11068.0
2016-05-06 14:50:00,92.73,92.76,92.68,92.75,14243.0,65.1112,65.1323,65.0761,65.1253,14243.0
2016-05-06 14:55:00,92.74,92.74,92.65,92.65,11844.0,65.1182,65.1182,65.055,65.055,11844.0
2016-05-06 15:00:00,92.65,92.76,92.64,92.75,16754.0,65.055,65.1323,65.048,65.1253,16754.0
2016-05-06 15:05:00,92.75,92.79,92.67,92.69,17291.0,65.1253,65.1533,65.0691,65.0831,17291.0
2016-05-06 15:10:00,92.7,92.77,92.69,92.73,12418.0,65.0901,65.1393,65.0831,65.1112,12418.0
2016-05-06 15:15:00,92.72,92.76,92.67,92.73,26553.0,65.1042,65.1323,65.0691,65.1112,26553.0
2016-05-06 15:20:00,92.74,92.77,92.71,92.76,38748.0,65.1182,65.1393,65.0972,65.1323,38748.0
2016-05-06 15:25:00,92.76,92.77,92.71,92.72,29415.0,65.1323,65.1393,65.0972,65.1042,29415.0
2016-05-06 15:30:00,92.72,92.75,92.64,92.64,12949.0,65.1042,65.1253,65.048,65.048,12949.0
2016-05-06 15:35:00,92.66,92.7,92.63,92.68,22284.0,65.0621,65.0901,65.041,65.0761,22284.0
2016-05-06 15:40:00,92.67,92.74,92.62,92.62,21131.0,65.0691,65.1182,65.034,65.034,21131.0
2016-05-06 15:45:00,92.63,92.71,92.61,92.64,35200.0,65.041,65.0972,65.0269,65.048,35200.0
2016-05-06 15:50:00,92.65,92.77,92.64,92.76,46501.0,65.055,65.1393,65.048,65.1323,46501.0
2016-05-06 15:55:00,92.77,92.89,92.75,92.89,108775.0,65.1393,65.2236,65.1253,65.2236,108775.0
2016-05-09 09:30:00,92.92,93.43,92.68,93.39,42327.0,65.2446,65.6027,65.0761,65.5746,42327.0
2016-05-09 09:35:00,93.27,93.32,92.75,92.89,42598.0,65.4904,65.5255,65.1253,65.2236,42598.0
2016-05-09 09:40:00,92.97,93.18,92.92,93.05,14055.0,65.2797,65.4272,65.2446,65.3359,14055.0
2016-05-09 09:45:00,93.1,93.45,93.06,93.4,31339.0,65.371,65.6168,65.3429,65.5817,31339.0
2016-05-09 09:50:00,93.45,93.63,93.38,93.57,23226.0,65.6168,65.7432,65.5676,65.701,23226.0
2016-05-09 09:55:00,93.57,93.71,93.39,93.6,47919.0,65.701,65.7993,65.5746,65.7221,47919.0
2016-05-09 10:00:00,93.54,93.75,93.51,93.54,31686.0,65.68,65.8274,65.6589,65.68,31686.0
2016-05-09 10:05:00,93.54,93.64,93.5,93.55,19636.0,65.68,65.7502,65.6519,65.687,19636.0
2016-05-09 10:10:00,93.49,93.51,93.38,93.41,6993.0,65.6448,65.6589,65.5676,65.5887,6993.0
2016-05-09 10:15:00,93.39,93.5,93.39,93.42,8300.0,65.5746,65.6519,65.5746,65.5957,8300.0
2016-05-09 10:20:00,93.43,93.44,93.28,93.34,18921.0,65.6027,65.6097,65.4974,65.5395,18921.0
2016-05-09 10:25:00,93.33,93.39,93.21,93.35,31792.0,65.5325,65.5746,65.4482,65.5465,31792.0
2016-05-09 10:30:00,93.28,93.5,93.26,93.5,5415.0,65.4974,65.6519,65.4834,65.6519,5415.0
2016-05-09 10:35:00,93.49,93.67,93.49,93.67,10199.0,65.6448,65.7712,65.6448,65.7712,10199.0
2016-05-09 10:40:00,93.65,93.75,93.64,93.72,8364.0,65.7572,65.8274,65.7502,65.8063,8364.0
2016-05-09 10:45:00,93.74,93.74,93.65,93.69,6029.0,65.8204,65.8204,65.7572,65.7853,6029.0
2016-05-09 10:50:00,93.68,93.71,93.59,93.6,8567.0,65.7783,65.7993,65.7151,65.7221,8567.0
2016-05-09 10:55:00,93.63,93.72,93.58,93.67,9000.0,65.7432,65.8063,65.708,65.7712,9000.0
2016-05-09 11:00:00,93.66,93.7,93.64,93.69,8911.0,65.7642,65.7923,65.7502,65.7853,8911.0
2016-05-09 11:05:00,93.68,93.68,93.59,93.6,13479.0,65.7783,65.7783,65.7151,65.7221,13479.0
2016-05-09 11:10:00,93.64,93.66,93.48,93.5,25014.0,65.7502,65.7642,65.6378,65.6519,25014.0
2016-05-09 11:15:00,93.51,93.6,93.49,93.56,11726.0,65.6589,65.7221,65.6448,65.694,11726.0
2016-05-09 11:20:00,93.55,93.62,93.47,93.47,18979.0,65.687,65.7361,65.6308,65.6308,18979.0
2016-05-09 11:25:00,93.46,93.48,93.35,93.37,12748.0,65.6238,65.6378,65.5465,65.5606,12748.0
2016-05-09 11:30:00,93.35,93.5,93.31,93.5,21508.0,65.5465,65.6519,65.5185,65.6519,21508.0
2016-05-09 11:35:00,93.48,93.77,93.47,93.77,10760.0,65.6378,65.8415,65.6308,65.8415,10760.0
2016-05-09 11:40:00,93.77,93.85,93.75,93.79,11154.0,65.8415,65.8976,65.8274,65.8555,11154.0
2016-05-09 11:45:00,93.8,93.85,93.7,93.77,7500.0,65.8625,65.8976,65.7923,65.8415,7500.0
2016-05-09 11:50:00,93.79,93.83,93.74,93.83,6296.0,65.8555,65.8836,65.8204,65.8836,6296.0
2016-05-09 11:55:00,93.83,94.06,93.83,94.02,9797.0,65.8836,66.0451,65.8836,66.017,9797.0
2016-05-09 12:00:00,94.03,94.03,93.83,93.84,9100.0,66.024,66.024,65.8836,65.8906,9100.0
2016-05-09 12:05:00,93.82,93.83,93.73,93.81,12772.0,65.8766,65.8836,65.8134,65.8695,12772.0
2016-05-09 12:10:00,93.79,93.91,93.76,93.91,5558.0,65.8555,65.9398,65.8344,65.9398,5558.0
2016-05-09 12:15:00,93.92,93.97,93.9,93.97,6003.0,65.9468,65.9819,65.9327,65.9819,6003.0
2016-05-09 12:20:00,93.95,93.95,93.9,93.93,3651.0,65.9678,65.9678,65.9327,65.9538,3651.0
2016-05-09 12:25:00,93.93,94.01,93.89,93.98,6940.0,65.9538,66.01,65.9257,65.9889,6940.0
2016-05-09 12:30:00,93.96,93.96,93.83,93.88,4000.0,65.9749,65.9749,65.8836,65.9187,4000.0
2016-05-09 12:35:00,93.88,93.91,93.85,93.85,5076.0,65.9187,65.9398,65.8976,65.8976,5076.0
2016-05-09 12:40:00,93.85,93.99,93.85,93.93,7374.0,65.8976,65.9959,65.8976,65.9538,7374.0
2016-05-09 12:45:00,93.93,94.05,93.92,93.99,4887.0,65.9538,66.0381,65.9468,65.9959,4887.0
2016-05-09 12:50:00,93.98,93.98,93.84,93.94,7500.0,65.9889,65.9889,65.8906,65.9608,7500.0
2016-05-09 12:55:00,93.91,93.98,93.9,93.95,5600.0,65.9398,65.9889,65.9327,65.9678,5600.0
2016-05-09 13:00:00,93.95,93.96,93.87,93.89,4904.0,65.9678,65.9749,65.9117,65.9257,4904.0
2016-05-09 13:05:00,93.89,94.08,93.88,94.07,11340.0,65.9257,66.0591,65.9187,66.0521,11340.0
2016-05-09 13:10:00,94.08,94.08,93.96,94.01,4391.0,66.0591,66.0591,65.9749,66.01,4391.0
2016-05-09 13:15:00,94.01,94.01,93.87,93.89,5042.0,66.01,66.01,65.9117,65.9257,5042.0
2016-05-09 13:20:00,93.9,93.97,93.89,93.93,3743.0,65.9327,65.9819,65.9257,65.9538,3743.0
2016-05-09 13:25:00,93.96,93.98,93.93,93.96,4035.0,65.9749,65.9889,65.9538,65.9749,4035.0
2016-05-09 13:30:00,93.95,94.11,93.95,94.09,5156.0,65.9678,66.0802,65.9678,66.0661,5156.0
2016-05-09 13:35:00,94.09,94.15,94.05,94.06,12156.0,66.0661,66.1083,66.0381,66.0451,12156.0
2016-05-09 13:40:00,94.06,94.11,94.05,94.11,4863.0,66.0451,66.0802,66.0381,66.0802,4863.0
2016-05-09 13:45:00,94.1,94.13,94.07,94.08,5707.0,66.0732,66.0942,66.0521,66.0591,5707.0
2016-05-09 13:50:00,94.11,94.16,94.07,94.11,13600.0,66.0802,66.1153,66.0521,66.0802,13600.0
2016-05-09 13:55:00,94.11,94.12,94.05,94.06,6375.0,66.0802,66.0872,66.0381,66.0451,6375.0
2016-05-09 14:00:00,94.06,94.07,93.9,93.9,21543.0,66.0451,66.0521,65.9327,65.9327,21543.0
2016-05-09 14:05:00,93.89,93.93,93.85,93.93,7543.0,65.9257,65.9538,65.8976,65.9538,7543.0
2016-05-09 14:10:00,93.92,93.96,93.91,93.91,4983.0,65.9468,65.9749,65.9398,65.9398,4983.0
2016-05-09 14:15:00,93.92,93.94,93.88,93.94,7802.0,65.9468,65.9608,65.9187,65.9608,7802.0
2016-05-09 14:20:00,93.95,94.04,93.92,94.03,4575.0,65.9678,66.031,65.9468,66.024,4575.0
2016-05-09 14:25:00,94.03,94.09,94.02,94.07,12006.0,66.024,66.0661,66.017,66.0521,12006.0
2016-05-09 14:30:00,94.07,94.09,93.9,93.92,14123.0,66.0521,66.0661,65.9327,65.9468,14123.0
2016-05-09 14:35:00,93.91,94.03,93.9,94.03,8115.0,65.9398,66.024,65.9327,66.024,8115.0
2016-05-09 14:40:00,93.99,94.06,93.97,94.05,5879.0,65.9959,66.0451,65.9819,66.0381,5879.0
2016-05-09 14:45:00,94.03,94.06,94.03,94.04,3338.0,66.024,66.0451,66.024,66.031,3338.0
2016-05-09 14:50:00,94.05,94.14,94.03,94.13,9814.0,66.0381,66.1013,66.024,66.0942,9814.0
2016-05-09 14:55:00,94.13,94.17,94.1,94.17,5996.0,66.0942,66.1223,66.0732,66.1223,5996.0
2016-05-09 15:00:00,94.18,94.2,94.11,94.13,7450.0,66.1293,66.1434,66.0802,66.0942,7450.0
2016-05-09 15:05:00,94.14,94.18,94.09,94.11,10546.0,66.1013,66.1293,66.0661,66.0802,10546.0
2016-05-09 15:10:00,94.1,94.16,94.08,94.12,9550.0,66.0732,66.1153,66.0591,66.0872,9550.0
2016-05-09 15:15:00,94.14,94.15,94.08,94.14,14864.0,66.1013,66.1083,66.0591,66.1013,14864.0
2016-05-09 15:20:00,94.14,94.2,94.08,94.08,18149.0,66.1013,66.1434,66.0591,66.0591,18149.0
2016-05-09 15:25:00,94.09,94.18,94.09,94.13,13060.0,66.0661,66.1293,66.0661,66.0942,13060.0
2016-05-09 15:30:00,94.12,94.16,94.0,94.01,24720.0,66.0872,66.1153,66.0029,66.01,24720.0
2016-05-09 15:35:00,94.02,94.07,93.98,94.02,27880.0,66.017,66.0521,65.9889,66.017,27880.0
2016-05-09 15:40:00,94.02,94.14,94.01,94.11,30129.0,66.017,66.1013,66.01,66.0802,30129.0
2016-05-09 15:45:00,94.11,94.17,94.07,94.09,38963.0,66.0802,66.1223,66.0521,66.0661,38963.0
2016-05-09 15:50:00,94.07,94.08,93.97,93.99,37730.0,66.0521,66.0591,65.9819,65.9959,37730.0
2016-05-09 15:55:00,93.99,94.07,93.94,93.99,76978.0,65.9959,66.0521,65.9608,65.9959,76978.0
2016-05-10 09:30:00,93.92,94.17,93.86,94.12,21420.0,65.9468,66.1223,65.9046,66.0872,21420.0
2016-05-10 09:35:00,94.03,94.37,93.99,94.25,14883.0,66.024,66.2627,65.9959,66.1785,14883.0
2016-05-10 09:40:00,94.25,94.5,94.23,94.48,13475.0,66.1785,66.354,66.1644,66.34,13475.0
2016-05-10 09:45:00,94.43,94.64,94.43,94.63,15310.0,66.3049,66.4523,66.3049,66.4453,15310.0
2016-05-10 09:50:00,94.63,94.63,94.51,94.57,13790.0,66.4453,66.4453,66.3611,66.4032,13790.0
2016-05-10 09:55:00,94.58,94.64,94.5,94.63,3844.0,66.4102,66.4523,66.354,66.4453,3844.0
2016-05-10 10:00:00,94.62,94.67,94.55,94.67,5822.0,66.4383,66.4734,66.3891,66.4734,5822.0
2016-05-10 10:05:00,94.69,94.75,94.58,94.58,7835.0,66.4874,66.5296,66.4102,66.4102,7835.0
2016-05-10 10:10:00,94.56,94.71,94.51,94.58,6437.0,66.3962,66.5015,66.3611,66.4102,6437.0
2016-05-10 10:15:00,94.61,94.74,94.61,94.66,4570.0,66.4313,66.5225,66.4313,66.4664,4570.0
2016-05-10 10:20:00,94.66,94.78,94.65,94.69,7842.0,66.4664,66.5506,66.4594,66.4874,7842.0
2016-05-10 10:25:00,94.7,94.7,94.62,94.67,11965.0,66.4945,66.4945,66.4383,66.4734,11965.0
2016-05-10 10:30:00,94.67,94.69,94.49,94.5,17456.0,66.4734,66.4874,66.347,66.354,17456.0
2016-05-10 10:35:00,94.51,94.62,94.48,94.58,8893.0,66.3611,66.4383,66.34,66.4102,8893.0
2016-05-10 10:40:00,94.56,94.68,94.56,94.64,9983.0,66.3962,66.4804,66.3962,66.4523,9983.0
2016-05-10 10:45:00,94.63,94.64,94.48,94.52,9430.0,66.4453,66.4523,66.34,66.3681,9430.0
2016-05-10 10:50:00,94.54,94.56,94.49,94.52,6231.0,66.3821,66.3962,66.347,66.3681,6231.0
2016-05-10 10:55:00,94.52,94.53,94.4,94.46,58827.0,66.3681,66.3751,66.2838,66.3259,58827.0
2016-05-10 11:00:00,94.43,94.6,94.43,94.6,7197.0,66.3049,66.4242,66.3049,66.4242,7197.0
2016-05-10 11:05:00,94.59,94.64,94.5,94.53,7395.0,66.4172,66.4523,66.354,66.3751,7395.0
2016-05-10 11:10:00,94.56,94.63,94.55,94.63,8138.0,66.3962,66.4453,66.3891,66.4453,8138.0
2016-05-10 11:15:00,94.63,94.69,94.59,94.69,10475.0,66.4453,66.4874,66.4172,66.4874,10475.0
2016-05-10 11:20:00,94.7,94.74,94.63,94.63,5100.0,66.4945,66.5225,66.4453,66.4453,5100.0
2016-05-10 11:25:00,94.6,94.61,94.51,94.55,11382.0,66.4242,66.4313,66.3611,66.3891,11382.0
2016-05-10 11:30:00,94.56,94.58,94.47,94.57,6600.0,66.3962,66.4102,66.333,66.4032,6600.0
2016-05-10 11:35:00,94.56,94.57,94.47,94.51,4400.0,66.3962,66.4032,66.333,66.3611,4400.0
2016-05-10 11:40:00,94.5,94.54,94.45,94.5,7861.0,66.354,66.3821,66.3189,66.354,7861.0
2016-05-10 11:45:00,94.5,94.5,94.44,94.5,5826.0,66.354,66.354,66.3119,66.354,5826.0
2016-05-10 11:50:00,94.48,94.55,94.47,94.54,7119.0,66.34,66.3891,66.333,66.3821,7119.0
2016-05-10 11:55:00,94.53,94.53,94.46,94.5,5900.0,66.3751,66.3751,66.3259,66.354,5900.0
2016-05-10 12:00:00,94.5,94.55,94.5,94.51,5508.0,66.354,66.3891,66.354,66.3611,5508.0
2016-05-10 12:05:00,94.51,94.59,94.5,94.58,5674.0,66.3611,66.4172,66.354,66.4102,5674.0
2016-05-10 12:10:00,94.59,94.69,94.59,94.64,4195.0,66.4172,66.4874,66.4172,66.4523,4195.0
2016-05-10 12:15:00,94.65,94.7,94.63,94.63,5326.0,66.4594,66.4945,66.4453,66.4453,5326.0
2016-05-10 12:20:00,94.64,94.65,94.6,94.64,4550.0,66.4523,66.4594,66.4242,66.4523,4550.0
2016-05-10 12:25:00,94.62,94.66,94.57,94.61,4457.0,66.4383,66.4664,66.4032,66.4313,4457.0
2016-05-10 12:30:00,94.62,94.63,94.52,94.53,8544.0,66.4383,66.4453,66.3681,66.3751,8544.0
2016-05-10 12:35:00,94.54,94.56,94.41,94.44,6677.0,66.3821,66.3962,66.2908,66.3119,6677.0
2016-05-10 12:40:00,94.43,94.47,94.42,94.46,6647.0,66.3049,66.333,66.2979,66.3259,6647.0
2016-05-10 12:45:00,94.49,94.51,94.44,94.44,15202.0,66.347,66.3611,66.3119,66.3119,15202.0
2016-05-10 12:50:00,94.45,94.45,94.38,94.43,6323.0,66.3189,66.3189,66.2698,66.3049,6323.0
2016-05-10 12:55:00,94.43,94.43,94.36,94.36,5907.0,66.3049,66.3049,66.2557,66.2557,5907.0
2016-05-10 13:00:00,94.35,94.41,94.35,94.4,11493.0,66.2487,66.2908,66.2487,66.2838,11493.0
2016-05-10 13:05:00,94.41,94.43,94.39,94.43,4549.0,66.2908,66.3049,66.2768,66.3049,4549.0
2016-05-10 13:10:00,94.41,94.46,94.4,94.42,4887.0,66.2908,66.3259,66.2838,66.2979,4887.0
2016-05-10 13:15:00,94.4,94.44,94.39,94.41,7869.0,66.2838,66.3119,66.2768,66.2908,7869.0
2016-05-10 13:20:00,94.41,94.42,94.39,94.4,24676.0,66.2908,66.2979,66.2768,66.2838,24676.0
2016-05-10 13:25:00,94.41,94.43,94.39,94.42,15640.0,66.2908,66.3049,66.2768,66.2979,15640.0
2016-05-10 13:30:00,94.42,94.45,94.41,94.44,9053.0,66.2979,66.3189,66.2908,66.3119,9053.0
2016-05-10 13:35:00,94.44,94.45,94.4,94.4,9587.0,66.3119,66.3189,66.2838,66.2838,9587.0
2016-05-10 13:40:00,94.4,94.45,94.4,94.42,16639.0,66.2838,66.3189,66.2838,66.2979,16639.0
2016-05-10 13:45:00,94.42,94.44,94.4,94.4,5409.0,66.2979,66.3119,66.2838,66.2838,5409.0
2016-05-10 13:50:00,94.4,94.44,94.37,94.42,4971.0,66.2838,66.3119,66.2627,66.2979,4971.0
2016-05-10 13:55:00,94.42,94.43,94.41,94.43,3216.0,66.2979,66.3049,66.2908,66.3049,3216.0
2016-05-10 14:00:00,94.43,94.51,94.43,94.51,10213.0,66.3049,66.3611,66.3049,66.3611,10213.0
2016-05-10 14:05:00,94.48,94.58,94.48,94.57,9300.0,66.34,66.4102,66.34,66.4032,9300.0
2016-05-10 14:10:00,94.57,94.59,94.5,94.51,134981.0,66.4032,66.4172,66.354,66.3611,134981.0
2016-05-10 14:15:00,94.52,94.53,94.49,94.49,10761.0,66.3681,66.3751,66.347,66.347,10761.0
2016-05-10 14:20:00,94.49,94.5,94.44,94.46,10783.0,66.347,66.354,66.3119,66.3259,10783.0
2016-05-10 14:25:00,94.46,94.56,94.44,94.53,10445.0,66.3259,66.3962,66.3119,66.3751,10445.0
2016-05-10 14:30:00,94.53,94.55,94.47,94.52,9393.0,66.3751,66.3891,66.333,66.3681,9393.0
2016-05-10 14:35:00,94.51,94.54,94.5,94.51,6520.0,66.3611,66.3821,66.354,66.3611,6520.0
2016-05-10 14:40:00,94.51,94.53,94.5,94.52,46893.0,66.3611,66.3751,66.354,66.3681,46893.0
2016-05-10 14:45:00,94.52,94.6,94.52,94.58,8386.0,66.3681,66.4242,66.3681,66.4102,8386.0
2016-05-10 14:50:00,94.56,94.59,94.5,94.53,7377.0,66.3962,66.4172,66.354,66.3751,7377.0
2016-05-10 14:55:00,94.5,94.5,94.43,94.45,6767.0,66.354,66.354,66.3049,66.3189,6767.0
2016-05-10 15:00:00,94.45,94.53,94.44,94.51,57906.0,66.3189,66.3751,66.3119,66.3611,57906.0
2016-05-10 15:05:00,94.5,94.53,94.47,94.53,7508.0,66.354,66.3751,66.333,66.3751,7508.0
2016-05-10 15:10:00,94.53,94.59,94.5,94.59,117406.0,66.3751,66.4172,66.354,66.4172,117406.0
2016-05-10 15:15:00,94.6,94.64,94.56,94.56,9922.0,66.4242,66.4523,66.3962,66.3962,9922.0
2016-05-10 15:20:00,94.58,94.63,94.56,94.62,11363.0,66.4102,66.4453,66.3962,66.4383,11363.0
2016-05-10 15:25:00,94.62,94.66,94.62,94.62,10360.0,66.4383,66.4664,66.4383,66.4383,10360.0
2016-05-10 15:30:00,94.63,94.67,94.63,94.65,7137.0,66.4453,66.4734,66.4453,66.4594,7137.0
2016-05-10 15:35:00,94.65,94.69,94.65,94.69,13652.0,66.4594,66.4874,66.4594,66.4874,13652.0
2016-05-10 15:40:00,94.69,94.74,94.67,94.71,26872.0,66.4874,66.5225,66.4734,66.5015,26872.0
2016-05-10 15:45:00,94.71,94.75,94.7,94.72,15989.0,66.5015,66.5296,66.4945,66.5085,15989.0
2016-05-10 15:50:00,94.71,94.77,94.7,94.75,24678.0,66.5015,66.5436,66.4945,66.5296,24678.0
2016-05-10 15:55:00,94.75,94.81,94.73,94.75,52343.0,66.5296,66.5717,66.5155,66.5296,52343.0
2016-05-11 09:30:00,94.38,94.61,93.24,94.33,24800.0,66.2698,66.4313,65.4693,66.2347,24800.0
2016-05-11 09:35:00,94.33,94.64,94.2,94.46,17845.0,66.2347,66.4523,66.1434,66.3259,17845.0
2016-05-11 09:40:00,94.52,94.61,94.44,94.45,8989.0,66.3681,66.4313,66.3119,66.3189,8989.0
2016-05-11 09:45:00,94.44,94.69,94.37,94.52,15008.0,66.3119,66.4874,66.2627,66.3681,15008.0
2016-05-11 09:50:00,94.49,94.49,94.35,94.37,9443.0,66.347,66.347,66.2487,66.2627,9443.0
2016-05-11 09:55:00,94.37,94.44,94.34,94.42,11611.0,66.2627,66.3119,66.2417,66.2979,11611.0
2016-05-11 10:00:00,94.42,94.52,94.31,94.31,15158.0,66.2979,66.3681,66.2206,66.2206,15158.0
2016-05-11 10:05:00,94.33,94.48,94.31,94.42,10546.0,66.2347,66.34,66.2206,66.2979,10546.0
2016-05-11 10:10:00,94.42,94.42,94.22,94.33,9168.0,66.2979,66.2979,66.1574,66.2347,9168.0
2016-05-11 10:15:00,94.37,94.42,94.28,94.31,10029.0,66.2627,66.2979,66.1996,66.2206,10029.0
2016-05-11 10:20:00,94.32,94.37,94.24,94.32,6800.0,66.2276,66.2627,66.1715,66.2276,6800.0
2016-05-11 10:25:00,94.32,94.32,94.22,94.26,10998.0,66.2276,66.2276,66.1574,66.1855,10998.0
2016-05-11 10:30:00,94.27,94.46,94.26,94.43,12161.0,66.1925,66.3259,66.1855,66.3049,12161.0
2016-05-11 10:35:00,94.43,94.5,94.31,94.31,8313.0,66.3049,66.354,66.2206,66.2206,8313.0
2016-05-11 10:40:00,94.33,94.34,94.16,94.17,10241.0,66.2347,66.2417,66.1153,66.1223,10241.0
2016-05-11 10:45:00,94.18,94.19,94.14,94.19,13593.0,66.1293,66.1364,66.1013,66.1364,13593.0
2016-05-11 10:50:00,94.21,94.26,94.19,94.19,9897.0,66.1504,66.1855,66.1364,66.1364,9897.0
2016-05-11 10:55:00,94.19,94.22,94.16,94.17,11810.0,66.1364,66.1574,66.1153,66.1223,11810.0
2016-05-11 11:00:00,94.17,94.17,94.02,94.02,8749.0,66.1223,66.1223,66.017,66.017,8749.0
2016-05-11 11:05:00,94.02,94.05,93.97,94.03,11367.0,66.017,66.0381,65.9819,66.024,11367.0
2016-05-11 11:10:00,94.03,94.18,93.98,94.15,6099.0,66.024,66.1293,65.9889,66.1083,6099.0
2016-05-11 11:15:00,94.15,94.29,94.14,94.27,7858.0,66.1083,66.2066,66.1013,66.1925,7858.0
2016-05-11 11:20:00,94.28,94.45,94.28,94.42,9779.0,66.1996,66.3189,66.1996,66.2979,9779.0
2016-05-11 11:25:00,94.41,94.45,94.37,94.43,6508.0,66.2908,66.3189,66.2627,66.3049,6508.0
2016-05-11 11:30:00,94.43,94.43,94.29,94.29,14674.0,66.3049,66.3049,66.2066,66.2066,14674.0
2016-05-11 11:35:00,94.28,94.39,94.28,94.36,6500.0,66.1996,66.2768,66.1996,66.2557,6500.0
2016-05-11 11:40:00,94.35,94.37,94.28,94.28,9680.0,66.2487,66.2627,66.1996,66.1996,9680.0
2016-05-11 11:45:00,94.29,94.33,94.22,94.23,5310.0,66.2066,66.2347,66.1574,66.1644,5310.0
2016-05-11 11:50:00,94.22,94.26,94.15,94.2,4778.0,66.1574,66.1855,66.1083,66.1434,4778.0
2016-05-11 11:55:00,94.2,94.21,94.15,94.16,11465.0,66.1434,66.1504,66.1083,66.1153,11465.0
2016-05-11 12:00:00,94.2,94.2,94.1,94.14,4500.0,66.1434,66.1434,66.0732,66.1013,4500.0
2016-05-11 12:05:00,94.17,94.25,94.07,94.25,11399.0,66.1223,66.1785,66.0521,66.1785,11399.0
2016-05-11 12:10:00,94.24,94.33,94.24,94.32,3625.0,66.1715,66.2347,66.1715,66.2276,3625.0
2016-05-11 12:15:00,94.31,94.32,94.24,94.26,4416.0,66.2206,66.2276,66.1715,66.1855,4416.0
2016-05-11 12:20:00,94.28,94.28,94.23,94.24,5224.0,66.1996,66.1996,66.1644,66.1715,5224.0
2016-05-11 12:25:00,94.25,94.26,94.2,94.22,3452.0,66.1785,66.1855,66.1434,66.1574,3452.0
2016-05-11 12:30:00,94.21,94.21,94.13,94.21,6164.0,66.1504,66.1504,66.0942,66.1504,6164.0
2016-05-11 12:35:00,94.24,94.3,94.21,94.27,4500.0,66.1715,66.2136,66.1504,66.1925,4500.0
2016-05-11 12:40:00,94.29,94.29,94.19,94.19,3865.0,66.2066,66.2066,66.1364,66.1364,3865.0
2016-05-11 12:45:00,94.17,94.22,94.15,94.22,2600.0,66.1223,66.1574,66.1083,66.1574,2600.0
2016-05-11 12:50:00,94.22,94.22,94.11,94.13,4013.0,66.1574,66.1574,66.0802,66.0942,4013.0
2016-05-11 12:55:00,94.12,94.18,94.12,94.18,5456.0,66.0872,66.1293,66.0872,66.1293,5456.0
2016-05-11 13:00:00,94.2,94.2,94.11,94.2,7090.0,66.1434,66.1434,66.0802,66.1434,7090.0
2016-05-11 13:05:00,94.2,94.25,94.2,94.2,7002.0,66.1434,66.1785,66.1434,66.1434,7002.0
2016-05-11 13:10:00,94.22,94.32,94.22,94.29,9776.0,66.1574,66.2276,66.1574,66.2066,9776.0
2016-05-11 13:15:00,94.28,94.28,94.2,94.25,7610.0,66.1996,66.1996,66.1434,66.1785,7610.0
2016-05-11 13:20:00,94.25,94.26,94.13,94.15,11864.0,66.1785,66.1855,66.0942,66.1083,11864.0
2016-05-11 13:25:00,94.15,94.2,94.12,94.17,14399.0,66.1083,66.1434,66.0872,66.1223,14399.0
2016-05-11 13:30:00,94.18,94.24,94.17,94.23,6200.0,66.1293,66.1715,66.1223,66.1644,6200.0
2016-05-11 13:35:00,94.22,94.24,94.13,94.13,14239.0,66.1574,66.1715,66.0942,66.0942,14239.0
2016-05-11 13:40:00,94.13,94.15,94.11,94.13,4533.0,66.0942,66.1083,66.0802,66.0942,4533.0
2016-05-11 13:45:00,94.14,94.26,94.13,94.24,8160.0,66.1013,66.1855,66.0942,66.1715,8160.0
2016-05-11 13:50:00,94.25,94.27,94.24,94.24,7284.0,66.1785,66.1925,66.1715,66.1715,7284.0
2016-05-11 13:55:00,94.31,94.35,94.28,94.28,7950.0,66.2206,66.2487,66.1996,66.1996,7950.0
2016-05-11 14:00:00,94.27,94.29,94.21,94.23,7148.0,66.1925,66.2066,66.1504,66.1644,7148.0
2016-05-11 14:05:00,94.25,94.25,94.15,94.17,7035.0,66.1785,66.1785,66.1083,66.1223,7035.0
2016-05-11 14:10:00,94.14,94.22,94.14,94.22,5321.0,66.1013,66.1574,66.1013,66.1574,5321.0
2016-05-11 14:15:00,94.22,94.23,94.13,94.15,7704.0,66.1574,66.1644,66.0942,66.1083,7704.0
2016-05-11 14:20:00,94.17,94.19,94.16,94.19,10258.0,66.1223,66.1364,66.1153,66.1364,10258.0
2016-05-11 14:25:00,94.18,94.23,94.13,94.17,6874.0,66.1293,66.1644,66.0942,66.1223,6874.0
2016-05-11 14:30:00,94.18,94.19,94.06,94.06,8984.0,66.1293,66.1364,66.0451,66.0451,8984.0
2016-05-11 14:35:00,94.07,94.07,94.01,94.03,6078.0,66.0521,66.0521,66.01,66.024,6078.0
2016-05-11 14:40:00,94.01,94.01,93.94,93.95,9428.0,66.01,66.01,65.9608,65.9678,9428.0
2016-05-11 14:45:00,93.91,93.93,93.85,93.9,13000.0,65.9398,65.9538,65.8976,65.9327,13000.0
2016-05-11 14:50:00,93.9,93.95,93.9,93.92,5630.0,65.9327,65.9678,65.9327,65.9468,5630.0
2016-05-11 14:55:00,93.9,93.9,93.84,93.85,3750.0,65.9327,65.9327,65.8906,65.8976,3750.0
2016-05-11 15:00:00,93.86,93.9,93.85,93.88,8773.0,65.9046,65.9327,65.8976,65.9187,8773.0
2016-05-11 15:05:00,93.87,93.95,93.85,93.93,11478.0,65.9117,65.9678,65.8976,65.9538,11478.0
2016-05-11 15:10:00,93.93,93.97,93.91,93.91,8189.0,65.9538,65.9819,65.9398,65.9398,8189.0
2016-05-11 15:15:00,93.92,93.92,93.83,93.83,8278.0,65.9468,65.9468,65.8836,65.8836,8278.0
2016-05-11 15:20:00,93.82,93.85,93.78,93.82,12105.0,65.8766,65.8976,65.8485,65.8766,12105.0
2016-05-11 15:25:00,93.81,93.86,93.8,93.83,17651.0,65.8695,65.9046,65.8625,65.8836,17651.0
2016-05-11 15:30:00,93.83,93.85,93.77,93.8,24279.0,65.8836,65.8976,65.8415,65.8625,24279.0
2016-05-11 15:35:00,93.81,93.82,93.73,93.74,79931.0,65.8695,65.8766,65.8134,65.8204,79931.0
2016-05-11 15:40:00,93.75,93.78,93.7,93.7,49167.0,65.8274,65.8485,65.7923,65.7923,49167.0
2016-05-11 15:45:00,93.7,93.71,93.66,93.66,31766.0,65.7923,65.7993,65.7642,65.7642,31766.0
2016-05-11 15:50:00,93.67,93.68,93.61,93.67,54219.0,65.7712,65.7783,65.7291,65.7712,54219.0
2016-05-11 15:55:00,93.67,93.8,93.65,93.67,129255.0,65.7712,65.8625,65.7572,65.7712,129255.0
2016-05-12 09:30:00,93.98,94.37,93.98,94.16,6592.0,65.9889,66.2627,65.9889,66.1153,6592.0
2016-05-12 09:35:00,94.16,94.23,94.03,94.13,9965.0,66.1153,66.1644,66.024,66.0942,9965.0
2016-05-12 09:40:00,94.13,94.32,94.03,94.17,6167.0,66.0942,66.2276,66.024,66.1223,6167.0
2016-05-12 09:45:00,94.13,94.5,94.04,94.41,8355.0,66.0942,66.354,66.031,66.2908,8355.0
2016-05-12 09:50:00,94.4,94.4,94.13,94.16,4885.0,66.2838,66.2838,66.0942,66.1153,4885.0
2016-05-12 09:55:00,94.12,94.13,93.97,93.98,7090.0,66.0872,66.0942,65.9819,65.9889,7090.0
2016-05-12 10:00:00,93.91,94.01,93.84,93.92,16183.0,65.9398,66.01,65.8906,65.9468,16183.0
2016-05-12 10:05:00,93.99,94.01,93.93,94.0,2280.0,65.9959,66.01,65.9538,66.0029,2280.0
2016-05-12 10:10:00,94.04,94.25,94.04,94.19,2693.0,66.031,66.1785,66.031,66.1364,2693.0
2016-05-12 10:15:00,94.17,94.27,93.98,94.0,5362.0,66.1223,66.1925,65.9889,66.0029,5362.0
2016-05-12 10:20:00,93.94,94.06,93.93,94.06,2911.0,65.9608,66.0451,65.9538,66.0451,2911.0
2016-05-12 10:25:00,94.08,94.18,94.07,94.18,9577.0,66.0591,66.1293,66.0521,66.1293,9577.0
2016-05-12 10:30:00,94.16,94.24,94.13,94.24,18065.0,66.1153,66.1715,66.0942,66.1715,18065.0
2016-05-12 10:35:00,94.24,94.42,94.23,94.42,9725.0,66.1715,66.2979,66.1644,66.2979,9725.0
2016-05-12 10:40:00,94.4,94.41,94.3,94.36,13787.0,66.2838,66.2908,66.2136,66.2557,13787.0
2016-05-12 10:45:00,94.34,94.45,94.34,94.44,10170.0,66.2417,66.3189,66.2417,66.3119,10170.0
2016-05-12 10:50:00,94.45,94.6,94.42,94.57,10462.0,66.3189,66.4242,66.2979,66.4032,10462.0
2016-05-12 10:55:00,94.55,94.71,94.55,94.71,6900.0,66.3891,66.5015,66.3891,66.5015,6900.0
2016-05-12 11:00:00,94.7,94.73,94.54,94.54,34097.0,66.4945,66.5155,66.3821,66.3821,34097.0
2016-05-12 11:05:00,94.51,94.51,94.43,94.48,14905.0,66.3611,66.3611,66.3049,66.34,14905.0
2016-05-12 11:10:00,94.47,94.48,94.39,94.41,12511.0,66.333,66.34,66.2768,66.2908,12511.0
2016-05-12 11:15:00,94.39,94.48,94.39,94.48,1586.0,66.2768,66.34,66.2768,66.34,1586.0
2016-05-12 11:20:00,94.48,94.57,94.48,94.55,8500.0,66.34,66.4032,66.34,66.3891,8500.0
2016-05-12 11:25:00,94.53,94.6,94.46,94.5,9051.0,66.3751,66.4242,66.3259,66.354,9051.0
2016-05-12 11:30:00,94.51,94.57,94.51,94.57,1765.0,66.3611,66.4032,66.3611,66.4032,1765.0
2016-05-12 11:35:00,94.56,94.65,94.56,94.6,1900.0,66.3962,66.4594,66.3962,66.4242,1900.0
2016-05-12 11:40:00,94.64,94.65,94.57,94.59,11347.0,66.4523,66.4594,66.4032,66.4172,11347.0
2016-05-12 11:45:00,94.61,94.63,94.57,94.61,12910.0,66.4313,66.4453,66.4032,66.4313,12910.0
2016-05-12 11:50:00,94.6,94.63,94.5,94.51,5504.0,66.4242,66.4453,66.354,66.3611,5504.0
2016-05-12 11:55:00,94.51,94.58,94.48,94.56,9194.0,66.3611,66.4102,66.34,66.3962,9194.0
2016-05-12 12:00:00,94.54,94.54,94.47,94.51,4019.0,66.3821,66.3821,66.333,66.3611,4019.0
2016-05-12 12:05:00,94.52,94.56,94.51,94.56,5771.0,66.3681,66.3962,66.3611,66.3962,5771.0
2016-05-12 12:10:00,94.55,94.55,94.46,94.51,2449.0,66.3891,66.3891,66.3259,66.3611,2449.0
2016-05-12 12:15:00,94.53,94.59,94.49,94.59,3263.0,66.3751,66.4172,66.347,66.4172,3263.0
2016-05-12 12:20:00,94.57,94.6,94.56,94.6,2470.0,66.4032,66.4242,66.3962,66.4242,2470.0
2016-05-12 12:25:00,94.59,94.65,94.58,94.65,2750.0,66.4172,66.4594,66.4102,66.4594,2750.0
2016-05-12 12:30:00,94.65,94.69,94.63,94.65,3749.0,66.4594,66.4874,66.4453,66.4594,3749.0
2016-05-12 12:35:00,94.65,94.66,94.55,94.56,6600.0,66.4594,66.4664,66.3891,66.3962,6600.0
2016-05-12 12:40:00,94.51,94.56,94.47,94.55,3963.0,66.3611,66.3962,66.333,66.3891,3963.0
2016-05-12 12:45:00,94.57,94.67,94.57,94.65,1860.0,66.4032,66.4734,66.4032,66.4594,1860.0
2016-05-12 12:50:00,94.64,94.68,94.62,94.65,3894.0,66.4523,66.4804,66.4383,66.4594,3894.0
2016-05-12 12:55:00,94.68,94.8,94.61,94.78,9627.0,66.4804,66.5647,66.4313,66.5506,9627.0
2016-05-12 13:00:00,94.83,94.83,94.74,94.77,9181.0,66.5857,66.5857,66.5225,66.5436,9181.0
2016-05-12 13:05:00,94.73,94.76,94.65,94.65,6979.0,66.5155,66.5366,66.4594,66.4594,6979.0
2016-05-12 13:10:00,94.67,94.74,94.62,94.74,4939.0,66.4734,66.5225,66.4383,66.5225,4939.0
2016-05-12 13:15:00,94.77,94.79,94.74,94.74,3163.0,66.5436,66.5577,66.5225,66.5225,3163.0
2016-05-12 13:20:00,94.73,94.79,94.7,94.79,2819.0,66.5155,66.5577,66.4945,66.5577,2819.0
2016-05-12 13:25:00,94.81,94.87,94.81,94.86,2670.0,66.5717,66.6138,66.5717,66.6068,2670.0
2016-05-12 13:30:00,94.85,94.85,94.74,94.79,5407.0,66.5998,66.5998,66.5225,66.5577,5407.0
2016-05-12 13:35:00,94.76,94.77,94.71,94.74,3202.0,66.5366,66.5436,66.5015,66.5225,3202.0
2016-05-12 13:40:00,94.74,94.82,94.73,94.8,3486.0,66.5225,66.5787,66.5155,66.5647,3486.0
2016-05-12 13:45:00,94.81,94.9,94.79,94.86,24835.0,66.5717,66.6349,66.5577,66.6068,24835.0
2016-05-12 13:50:00,94.85,94.89,94.83,94.89,2945.0,66.5998,66.6279,66.5857,66.6279,2945.0
2016-05-12 13:55:00,94.89,95.08,94.88,95.02,14667.0,66.6279,66.7613,66.6208,66.7192,14667.0
2016-05-12 14:00:00,95.02,95.09,95.02,95.06,4020.0,66.7192,66.7683,66.7192,66.7472,4020.0
2016-05-12 14:05:00,95.07,95.14,95.07,95.12,11679.0,66.7543,66.8034,66.7543,66.7894,11679.0
2016-05-12 14:10:00,95.12,95.25,95.1,95.22,6676.0,66.7894,66.8806,66.7753,66.8596,6676.0
2016-05-12 14:15:00,95.21,95.24,95.18,95.2,19024.0,66.8526,66.8736,66.8315,66.8455,19024.0
2016-05-12 14:20:00,95.22,95.27,95.2,95.24,6124.0,66.8596,66.8947,66.8455,66.8736,6124.0
2016-05-12 14:25:00,95.24,95.3,95.23,95.3,3902.0,66.8736,66.9158,66.8666,66.9158,3902.0
2016-05-12 14:30:00,95.28,95.3,95.12,95.15,23688.0,66.9017,66.9158,66.7894,66.8104,23688.0
2016-05-12 14:35:00,95.16,95.16,95.09,95.1,12575.0,66.8175,66.8175,66.7683,66.7753,12575.0
2016-05-12 14:40:00,95.11,95.12,95.08,95.1,5763.0,66.7823,66.7894,66.7613,66.7753,5763.0
2016-05-12 14:45:00,95.1,95.27,95.08,95.27,2877.0,66.7753,66.8947,66.7613,66.8947,2877.0
2016-05-12 14:50:00,95.27,95.35,95.26,95.3,6936.0,66.8947,66.9509,66.8877,66.9158,6936.0
2016-05-12 14:55:00,95.3,95.3,95.23,95.24,3200.0,66.9158,66.9158,66.8666,66.8736,3200.0
2016-05-12 15:00:00,95.24,95.24,95.17,95.17,15452.0,66.8736,66.8736,66.8245,66.8245,15452.0
2016-05-12 15:05:00,95.16,95.16,95.06,95.13,4965.0,66.8175,66.8175,66.7472,66.7964,4965.0
2016-05-12 15:10:00,95.14,95.23,95.13,95.22,7235.0,66.8034,66.8666,66.7964,66.8596,7235.0
2016-05-12 15:15:00,95.22,95.23,95.07,95.11,11722.0,66.8596,66.8666,66.7543,66.7823,11722.0
2016-05-12 15:20:00,95.11,95.25,95.11,95.18,6336.0,66.7823,66.8806,66.7823,66.8315,6336.0
2016-05-12 15:25:00,95.21,95.23,95.17,95.21,11128.0,66.8526,66.8666,66.8245,66.8526,11128.0
2016-05-12 15:30:00,95.21,95.23,95.14,95.14,12101.0,66.8526,66.8666,66.8034,66.8034,12101.0
2016-05-12 15:35:00,95.13,95.19,95.13,95.18,7693.0,66.7964,66.8385,66.7964,66.8315,7693.0
2016-05-12 15:40:00,95.19,95.2,95.14,95.17,9180.0,66.8385,66.8455,66.8034,66.8245,9180.0
2016-05-12 15:45:00,95.17,95.26,95.14,95.26,24295.0,66.8245,66.8877,66.8034,66.8877,24295.0
2016-05-12 15:50:00,95.25,95.25,95.14,95.2,59259.0,66.8806,66.8806,66.8034,66.8455,59259.0
2016-05-12 15:55:00,95.2,95.2,95.02,95.1,74471.0,66.8455,66.8455,66.7192,66.7753,74471.0
2016-05-13 09:30:00,95.0,95.24,94.94,95.24,8443.0,66.7051,66.8736,66.663,66.8736,8443.0
2016-05-13 09:35:00,95.22,95.56,95.22,95.46,19455.0,66.8596,67.0983,66.8596,67.0281,19455.0
2016-05-13 09:40:00,95.4,95.52,95.24,95.31,8519.0,66.986,67.0702,66.8736,66.9228,8519.0
2016-05-13 09:45:00,95.35,95.42,95.13,95.25,10600.0,66.9509,67.0,66.7964,66.8806,10600.0
2016-05-13 09:50:00,95.29,95.37,95.12,95.33,8750.0,66.9087,66.9649,66.7894,66.9368,8750.0
2016-05-13 09:55:00,95.39,95.39,95.25,95.32,4340.0,66.979,66.979,66.8806,66.9298,4340.0
2016-05-13 10:00:00,95.39,95.45,95.23,95.32,6572.0,66.979,67.0211,66.8666,66.9298,6572.0
2016-05-13 10:05:00,95.36,95.45,95.3,95.45,14769.0,66.9579,67.0211,66.9158,67.0211,14769.0
2016-05-13 10:10:00,95.4,95.41,95.32,95.4,4805.0,66.986,66.993,66.9298,66.986,4805.0
2016-05-13 10:15:00,95.41,95.45,95.34,95.45,10571.0,66.993,67.0211,66.9438,67.0211,10571.0
2016-05-13 10:20:00,95.52,95.52,95.37,95.45,5080.0,67.0702,67.0702,66.9649,67.0211,5080.0
2016-05-13 10:25:00,95.53,95.53,95.37,95.37,6606.0,67.0773,67.0773,66.9649,66.9649,6606.0
2016-05-13 10:30:00,95.34,95.45,95.24,95.45,2900.0,66.9438,67.0211,66.8736,67.0211,2900.0
2016-05-13 10:35:00,95.45,95.52,95.44,95.47,6852.0,67.0211,67.0702,67.0141,67.0351,6852.0
2016-05-13 10:40:00,95.48,95.49,95.25,95.28,5101.0,67.0421,67.0492,66.8806,66.9017,5101.0
2016-05-13 10:45:00,95.28,95.32,95.24,95.25,3421.0,66.9017,66.9298,66.8736,66.8806,3421.0
2016-05-13 10:50:00,95.25,95.34,95.22,95.22,4295.0,66.8806,66.9438,66.8596,66.8596,4295.0
2016-05-13 10:55:00,95.26,95.27,95.12,95.16,14796.0,66.8877,66.8947,66.7894,66.8175,14796.0
2016-05-13 11:00:00,95.26,95.27,95.21,95.21,4127.0,66.8877,66.8947,66.8526,66.8526,4127.0
2016-05-13 11:05:00,95.24,95.3,95.12,95.13,7576.0,66.8736,66.9158,66.7894,66.7964,7576.0
2016-05-13 11:10:00,95.13,95.14,95.09,95.11,3100.0,66.7964,66.8034,66.7683,66.7823,3100.0
2016-05-13 11:15:00,95.08,95.2,95.08,95.19,6626.0,66.7613,66.8455,66.7613,66.8385,6626.0
2016-05-13 11:20:00,95.19,95.35,95.18,95.23,5300.0,66.8385,66.9509,66.8315,66.8666,5300.0
2016-05-13 11:25:00,95.28,95.41,95.28,95.32,5908.0,66.9017,66.993,66.9017,66.9298,5908.0
2016-05-13 11:30:00,95.36,95.44,95.35,95.42,8100.0,66.9579,67.0141,66.9509,67.0,8100.0
2016-05-13 11:35:00,95.44,95.44,95.33,95.4,4100.0,67.0141,67.0141,66.9368,66.986,4100.0
2016-05-13 11:40:00,95.4,95.4,95.34,95.38,4209.0,66.986,66.986,66.9438,66.9719,4209.0
2016-05-13 11:45:00,95.39,95.45,95.37,95.38,5133.0,66.979,67.0211,66.9649,66.9719,5133.0
2016-05-13 11:50:00,95.37,95.37,95.29,95.29,4253.0,66.9649,66.9649,66.9087,66.9087,4253.0
2016-05-13 11:55:00,95.31,95.45,95.29,95.41,5900.0,66.9228,67.0211,66.9087,66.993,5900.0
2016-05-13 12:00:00,95.38,95.38,95.31,95.37,4725.0,66.9719,66.9719,66.9228,66.9649,4725.0
2016-05-13 12:05:00,95.39,95.4,95.35,95.35,3870.0,66.979,66.986,66.9509,66.9509,3870.0
2016-05-13 12:10:00,95.37,95.41,95.29,95.29,5445.0,66.9649,66.993,66.9087,66.9087,5445.0
2016-05-13 12:15:00,95.3,95.3,95.14,95.23,26266.0,66.9158,66.9158,66.8034,66.8666,26266.0
2016-05-13 12:20:00,95.22,95.25,95.14,95.15,7268.0,66.8596,66.8806,66.8034,66.8104,7268.0
2016-05-13 12:25:00,95.14,95.21,95.11,95.11,2700.0,66.8034,66.8526,66.7823,66.7823,2700.0
2016-05-13 12:30:00,95.1,95.16,95.09,95.11,6769.0,66.7753,66.8175,66.7683,66.7823,6769.0
2016-05-13 12:35:00,95.13,95.17,95.1,95.13,2200.0,66.7964,66.8245,66.7753,66.7964,2200.0
2016-05-13 12:40:00,95.12,95.13,95.1,95.1,10982.0,66.7894,66.7964,66.7753,66.7753,10982.0
2016-05-13 12:45:00,95.11,95.12,95.01,95.04,3299.0,66.7823,66.7894,66.7121,66.7332,3299.0
2016-05-13 12:50:00,95.02,95.08,95.02,95.08,4444.0,66.7192,66.7613,66.7192,66.7613,4444.0
2016-05-13 12:55:00,95.05,95.09,95.05,95.05,13868.0,66.7402,66.7683,66.7402,66.7402,13868.0
2016-05-13 13:00:00,95.06,95.06,94.98,95.01,3335.0,66.7472,66.7472,66.6911,66.7121,3335.0
2016-05-13 13:05:00,95.02,95.05,94.97,94.99,4000.0,66.7192,66.7402,66.684,66.6981,4000.0
2016-05-13 13:10:00,94.98,95.02,94.96,94.97,6633.0,66.6911,66.7192,66.677,66.684,6633.0
2016-05-13 13:15:00,94.98,94.99,94.86,94.89,7267.0,66.6911,66.6981,66.6068,66.6279,7267.0
2016-05-13 13:20:00,94.88,94.92,94.82,94.83,3000.0,66.6208,66.6489,66.5787,66.5857,3000.0
2016-05-13 13:25:00,94.81,94.81,94.72,94.77,5325.0,66.5717,66.5717,66.5085,66.5436,5325.0
2016-05-13 13:30:00,94.75,94.83,94.75,94.81,3200.0,66.5296,66.5857,66.5296,66.5717,3200.0
2016-05-13 13:35:00,94.82,94.85,94.77,94.78,7620.0,66.5787,66.5998,66.5436,66.5506,7620.0
2016-05-13 13:40:00,94.77,94.85,94.77,94.85,3628.0,66.5436,66.5998,66.5436,66.5998,3628.0
2016-05-13 13:45:00,94.85,94.86,94.74,94.75,4462.0,66.5998,66.6068,66.5225,66.5296,4462.0
2016-05-13 13:50:00,94.73,94.73,94.59,94.59,2437.0,66.5155,66.5155,66.4172,66.4172,2437.0
2016-05-13 13:55:00,94.57,94.67,94.56,94.65,5674.0,66.4032,66.4734,66.3962,66.4594,5674.0
2016-05-13 14:00:00,94.59,94.62,94.54,94.54,2920.0,66.4172,66.4383,66.3821,66.3821,2920.0
2016-05-13 14:05:00,94.52,94.56,94.5,94.53,31364.0,66.3681,66.3962,66.354,66.3751,31364.0
2016-05-13 14:10:00,94.53,94.56,94.51,94.56,4220.0,66.3751,66.3962,66.3611,66.3962,4220.0
2016-05-13 14:15:00,94.54,94.6,94.5,94.53,8428.0,66.3821,66.4242,66.354,66.3751,8428.0
2016-05-13 14:20:00,94.55,94.55,94.3,94.33,5090.0,66.3891,66.3891,66.2136,66.2347,5090.0
2016-05-13 14:25:00,94.32,94.46,94.3,94.46,28330.0,66.2276,66.3259,66.2136,66.3259,28330.0
2016-05-13 14:30:00,94.44,94.47,94.36,94.42,6452.0,66.3119,66.333,66.2557,66.2979,6452.0
2016-05-13 14:35:00,94.42,94.46,94.36,94.37,6002.0,66.2979,66.3259,66.2557,66.2627,6002.0
2016-05-13 14:40:00,94.36,94.39,94.29,94.39,7305.0,66.2557,66.2768,66.2066,66.2768,7305.0
2016-05-13 14:45:00,94.4,94.48,94.37,94.45,6500.0,66.2838,66.34,66.2627,66.3189,6500.0
2016-05-13 14:50:00,94.44,94.49,94.4,94.42,5257.0,66.3119,66.347,66.2838,66.2979,5257.0
2016-05-13 14:55:00,94.42,94.6,94.4,94.56,7855.0,66.2979,66.4242,66.2838,66.3962,7855.0
2016-05-13 15:00:00,94.56,94.57,94.41,94.46,4274.0,66.3962,66.4032,66.2908,66.3259,4274.0
2016-05-13 15:05:00,94.47,94.48,94.36,94.39,5500.0,66.333,66.34,66.2557,66.2768,5500.0
2016-05-13 15:10:00,94.4,94.47,94.35,94.47,13122.0,66.2838,66.333,66.2487,66.333,13122.0
2016-05-13 15:15:00,94.45,94.55,94.42,94.53,7561.0,66.3189,66.3891,66.2979,66.3751,7561.0
2016-05-13 15:20:00,94.52,94.53,94.43,94.51,13945.0,66.3681,66.3751,66.3049,66.3611,13945.0
2016-05-13 15:25:00,94.51,94.51,94.43,94.44,6550.0,66.3611,66.3611,66.3049,66.3119,6550.0
2016-05-13 15:30:00,94.45,94.5,94.32,94.34,9513.0,66.3189,66.354,66.2276,66.2417,9513.0
2016-05-13 15:35:00,94.32,94.46,94.3,94.38,14552.0,66.2276,66.3259,66.2136,66.2698,14552.0
2016-05-13 15:40:00,94.38,94.44,94.37,94.38,14543.0,66.2698,66.3119,66.2627,66.2698,14543.0
2016-05-13 15:45:00,94.37,94.38,94.31,94.34,12321.0,66.2627,66.2698,66.2206,66.2417,12321.0
2016-05-13 15:50:00,94.35,94.43,94.3,94.35,33680.0,66.2487,66.3049,66.2136,66.2487,33680.0
2016-05-13 15:55:00,94.34,94.39,94.32,94.33,50896.0,66.2417,66.2768,66.2276,66.2347,50896.0
2016-05-16 09:30:00,94.15,94.36,94.0,94.36,9731.0,66.1083,66.2557,66.0029,66.2557,9731.0
2016-05-16 09:35:00,94.48,94.67,94.19,94.46,9039.0,66.34,66.4734,66.1364,66.3259,9039.0
2016-05-16 09:40:00,94.46,94.59,94.29,94.51,2958.0,66.3259,66.4172,66.2066,66.3611,2958.0
2016-05-16 09:45:00,94.48,94.55,94.41,94.41,1800.0,66.34,66.3891,66.2908,66.2908,1800.0
2016-05-16 09:50:00,94.48,94.58,94.48,94.58,2200.0,66.34,66.4102,66.34,66.4102,2200.0
2016-05-16 09:55:00,94.58,94.74,94.58,94.61,6173.0,66.4102,66.5225,66.4102,66.4313,6173.0
2016-05-16 10:00:00,94.64,94.71,94.61,94.65,10166.0,66.4523,66.5015,66.4313,66.4594,10166.0
2016-05-16 10:05:00,94.66,94.91,94.63,94.87,8600.0,66.4664,66.6419,66.4453,66.6138,8600.0
2016-05-16 10:10:00,94.91,94.94,94.76,94.81,3000.0,66.6419,66.663,66.5366,66.5717,3000.0
2016-05-16 10:15:00,94.78,94.85,94.7,94.7,14033.0,66.5506,66.5998,66.4945,66.4945,14033.0
2016-05-16 10:20:00,94.66,94.66,94.58,94.6,4100.0,66.4664,66.4664,66.4102,66.4242,4100.0
2016-05-16 10:25:00,94.63,94.66,94.59,94.62,1976.0,66.4453,66.4664,66.4172,66.4383,1976.0
2016-05-16 10:30:00,94.66,94.72,94.64,94.68,5000.0,66.4664,66.5085,66.4523,66.4804,5000.0
2016-05-16 10:35:00,94.7,94.72,94.61,94.62,7074.0,66.4945,66.5085,66.4313,66.4383,7074.0
2016-05-16 10:40:00,94.56,94.58,94.47,94.51,6008.0,66.3962,66.4102,66.333,66.3611,6008.0
2016-05-16 10:45:00,94.48,94.69,94.48,94.67,12732.0,66.34,66.4874,66.34,66.4734,12732.0
2016-05-16 10:50:00,94.68,94.73,94.62,94.67,9463.0,66.4804,66.5155,66.4383,66.4734,9463.0
2016-05-16 10:55:00,94.66,94.67,94.55,94.6,7422.0,66.4664,66.4734,66.3891,66.4242,7422.0
2016-05-16 11:00:00,94.63,94.76,94.63,94.71,5334.0,66.4453,66.5366,66.4453,66.5015,5334.0
2016-05-16 11:05:00,94.71,94.75,94.57,94.57,5751.0,66.5015,66.5296,66.4032,66.4032,5751.0
2016-05-16 11:10:00,94.55,94.6,94.55,94.57,4122.0,66.3891,66.4242,66.3891,66.4032,4122.0
2016-05-16 11:15:00,94.6,94.72,94.6,94.7,3705.0,66.4242,66.5085,66.4242,66.4945,3705.0
2016-05-16 11:20:00,94.7,94.78,94.68,94.73,4900.0,66.4945,66.5506,66.4804,66.5155,4900.0
2016-05-16 11:25:00,94.73,94.77,94.66,94.66,2400.0,66.5155,66.5436,66.4664,66.4664,2400.0
2016-05-16 11:30:00,94.66,94.8,94.66,94.76,3350.0,66.4664,66.5647,66.4664,66.5366,3350.0
2016-05-16 11:35:00,94.76,94.76,94.67,94.67,4612.0,66.5366,66.5366,66.4734,66.4734,4612.0
2016-05-16 11:40:00,94.68,94.7,94.63,94.66,5112.0,66.4804,66.4945,66.4453,66.4664,5112.0
2016-05-16 11:45:00,94.65,94.77,94.65,94.69,12427.0,66.4594,66.5436,66.4594,66.4874,12427.0
2016-05-16 11:50:00,94.71,94.76,94.71,94.72,6832.0,66.5015,66.5366,66.5015,66.5085,6832.0
2016-05-16 11:55:00,94.69,94.79,94.66,94.77,6620.0,66.4874,66.5577,66.4664,66.5436,6620.0
2016-05-16 12:00:00,94.79,94.87,94.79,94.84,6608.0,66.5577,66.6138,66.5577,66.5928,6608.0
2016-05-16 12:05:00,94.86,94.87,94.77,94.78,4645.0,66.6068,66.6138,66.5436,66.5506,4645.0
2016-05-16 12:10:00,94.76,94.82,94.73,94.82,3604.0,66.5366,66.5787,66.5155,66.5787,3604.0
2016-05-16 12:15:00,94.83,94.84,94.8,94.83,1400.0,66.5857,66.5928,66.5647,66.5857,1400.0
2016-05-16 12:20:00,94.8,94.81,94.74,94.79,3938.0,66.5647,66.5717,66.5225,66.5577,3938.0
2016-05-16 12:25:00,94.79,94.8,94.71,94.73,4000.0,66.5577,66.5647,66.5015,66.5155,4000.0
2016-05-16 12:30:00,94.71,94.79,94.71,94.79,2700.0,66.5015,66.5577,66.5015,66.5577,2700.0
2016-05-16 12:35:00,94.79,94.81,94.76,94.76,4000.0,66.5577,66.5717,66.5366,66.5366,4000.0
2016-05-16 12:40:00,94.76,94.77,94.73,94.74,1215.0,66.5366,66.5436,66.5155,66.5225,1215.0
2016-05-16 12:45:00,94.73,94.83,94.73,94.82,4909.0,66.5155,66.5857,66.5155,66.5787,4909.0
2016-05-16 12:50:00,94.82,94.82,94.79,94.82,5210.0,66.5787,66.5787,66.5577,66.5787,5210.0
2016-05-16 12:55:00,94.8,94.87,94.79,94.83,5170.0,66.5647,66.6138,66.5577,66.5857,5170.0
2016-05-16 13:00:00,94.84,94.95,94.84,94.92,9068.0,66.5928,66.67,66.5928,66.6489,9068.0
2016-05-16 13:05:00,94.92,94.96,94.89,94.93,4149.0,66.6489,66.677,66.6279,66.656,4149.0
2016-05-16 13:10:00,94.92,94.93,94.89,94.91,3300.0,66.6489,66.656,66.6279,66.6419,3300.0
2016-05-16 13:15:00,94.91,94.91,94.87,94.89,3366.0,66.6419,66.6419,66.6138,66.6279,3366.0
2016-05-16 13:20:00,94.9,94.9,94.87,94.87,1800.0,66.6349,66.6349,66.6138,66.6138,1800.0
2016-05-16 13:25:00,94.89,94.96,94.88,94.96,2000.0,66.6279,66.677,66.6208,66.677,2000.0
2016-05-16 13:30:00,94.95,94.96,94.88,94.91,4062.0,66.67,66.677,66.6208,66.6419,4062.0
2016-05-16 13:35:00,94.91,94.94,94.88,94.94,4697.0,66.6419,66.663,66.6208,66.663,4697.0
2016-05-16 13:40:00,94.91,94.96,94.9,94.96,2617.0,66.6419,66.677,66.6349,66.677,2617.0
2016-05-16 13:45:00,94.93,94.97,94.9,94.94,2005.0,66.656,66.684,66.6349,66.663,2005.0
2016-05-16 13:50:00,94.95,95.0,94.93,94.98,14964.0,66.67,66.7051,66.656,66.6911,14964.0
2016-05-16 13:55:00,95.0,95.06,94.96,94.98,22325.0,66.7051,66.7472,66.677,66.6911,22325.0
2016-05-16 14:00:00,94.98,95.13,94.98,95.11,15140.0,66.6911,66.7964,66.6911,66.7823,15140.0
2016-05-16 14:05:00,95.1,95.18,95.1,95.18,6657.0,66.7753,66.8315,66.7753,66.8315,6657.0
2016-05-16 14:10:00,95.17,95.26,95.17,95.21,10736.0,66.8245,66.8877,66.8245,66.8526,10736.0
2016-05-16 14:15:00,95.2,95.31,95.2,95.28,7516.0,66.8455,66.9228,66.8455,66.9017,7516.0
2016-05-16 14:20:00,95.29,95.31,95.27,95.3,11957.0,66.9087,66.9228,66.8947,66.9158,11957.0
2016-05-16 14:25:00,95.3,95.3,95.19,95.21,28062.0,66.9158,66.9158,66.8385,66.8526,28062.0
2016-05-16 14:30:00,95.21,95.31,95.21,95.31,18813.0,66.8526,66.9228,66.8526,66.9228,18813.0
2016-05-16 14:35:00,95.31,95.31,95.21,95.27,21054.0,66.9228,66.9228,66.8526,66.8947,21054.0
2016-05-16 14:40:00,95.27,95.32,95.21,95.27,29327.0,66.8947,66.9298,66.8526,66.8947,29327.0
2016-05-16 14:45:00,95.3,95.3,95.26,95.26,4832.0,66.9158,66.9158,66.8877,66.8877,4832.0
2016-05-16 14:50:00,95.27,95.31,95.2,95.2,8938.0,66.8947,66.9228,66.8455,66.8455,8938.0
2016-05-16 14:55:00,95.22,95.25,95.18,95.23,6445.0,66.8596,66.8806,66.8315,66.8666,6445.0
2016-05-16 15:00:00,95.23,95.3,95.22,95.26,14736.0,66.8666,66.9158,66.8596,66.8877,14736.0
2016-05-16 15:05:00,95.29,95.29,95.21,95.26,10077.0,66.9087,66.9087,66.8526,66.8877,10077.0
2016-05-16 15:10:00,95.25,95.26,95.16,95.22,8110.0,66.8806,66.8877,66.8175,66.8596,8110.0
2016-05-16 15:15:00,95.21,95.21,95.15,95.17,5894.0,66.8526,66.8526,66.8104,66.8245,5894.0
2016-05-16 15:20:00,95.19,95.19,95.15,95.18,8595.0,66.8385,66.8385,66.8104,66.8315,8595.0
2016-05-16 15:25:00,95.17,95.17,95.12,95.13,9741.0,66.8245,66.8245,66.7894,66.7964,9741.0
2016-05-16 15:30:00,95.12,95.14,94.98,95.0,14100.0,66.7894,66.8034,66.6911,66.7051,14100.0
2016-05-16 15:35:00,95.01,95.13,95.01,95.12,11324.0,66.7121,66.7964,66.7121,66.7894,11324.0
2016-05-16 15:40:00,95.11,95.14,95.03,95.07,23203.0,66.7823,66.8034,66.7262,66.7543,23203.0
2016-05-16 15:45:00,95.07,95.08,95.01,95.06,16495.0,66.7543,66.7613,66.7121,66.7472,16495.0
2016-05-16 15:50:00,95.09,95.09,95.01,95.03,35503.0,66.7683,66.7683,66.7121,66.7262,35503.0
2016-05-16 15:55:00,95.03,95.06,94.99,95.03,58498.0,66.7262,66.7472,66.6981,66.7262,58498.0
2016-05-17 09:30:00,94.94,95.02,94.85,94.93,11709.0,66.663,66.7192,66.5998,66.656,11709.0
2016-05-17 09:35:00,95.0,95.16,94.82,94.99,12646.0,66.7051,66.8175,66.5787,66.6981,12646.0
2016-05-17 09:40:00,95.0,95.2,94.84,95.13,10057.0,66.7051,66.8455,66.5928,66.7964,10057.0
2016-05-17 09:45:00,95.14,95.28,95.04,95.23,17500.0,66.8034,66.9017,66.7332,66.8666,17500.0
2016-05-17 09:50:00,95.2,95.26,95.02,95.04,7579.0,66.8455,66.8877,66.7192,66.7332,7579.0
2016-05-17 09:55:00,95.03,95.31,95.03,95.23,24144.0,66.7262,66.9228,66.7262,66.8666,24144.0
2016-05-17 10:00:00,95.28,95.49,95.22,95.48,18935.0,66.9017,67.0492,66.8596,67.0421,18935.0
2016-05-17 10:05:00,95.42,95.47,95.21,95.27,25084.0,67.0,67.0351,66.8526,66.8947,25084.0
2016-05-17 10:10:00,95.21,95.32,95.11,95.18,8614.0,66.8526,66.9298,66.7823,66.8315,8614.0
2016-05-17 10:15:00,95.2,95.41,95.2,95.25,13800.0,66.8455,66.993,66.8455,66.8806,13800.0
2016-05-17 10:20:00,95.25,95.34,95.13,95.13,6621.0,66.8806,66.9438,66.7964,66.7964,6621.0
2016-05-17 10:25:00,95.13,95.13,94.93,94.94,12895.0,66.7964,66.7964,66.656,66.663,12895.0
2016-05-17 10:30:00,94.91,95.01,94.9,94.99,15266.0,66.6419,66.7121,66.6349,66.6981,15266.0
2016-05-17 10:35:00,94.95,94.99,94.91,94.99,4117.0,66.67,66.6981,66.6419,66.6981,4117.0
2016-05-17 10:40:00,94.98,94.99,94.91,94.91,5700.0,66.6911,66.6981,66.6419,66.6419,5700.0
2016-05-17 10:45:00,94.91,94.97,94.9,94.92,9904.0,66.6419,66.684,66.6349,66.6489,9904.0
2016-05-17 10:50:00,94.92,94.93,94.82,94.93,4595.0,66.6489,66.656,66.5787,66.656,4595.0
2016-05-17 10:55:00,94.91,95.0,94.85,94.85,8300.0,66.6419,66.7051,66.5998,66.5998,8300.0
2016-05-17 11:00:00,94.83,94.9,94.7,94.73,6500.0,66.5857,66.6349,66.4945,66.5155,6500.0
2016-05-17 11:05:00,94.71,94.73,94.67,94.71,6028.0,66.5015,66.5155,66.4734,66.5015,6028.0
2016-05-17 11:10:00,94.77,94.84,94.75,94.82,5765.0,66.5436,66.5928,66.5296,66.5787,5765.0
2016-05-17 11:15:00,94.85,94.99,94.82,94.94,58583.0,66.5998,66.6981,66.5787,66.663,58583.0
2016-05-17 11:20:00,94.96,95.0,94.92,95.0,23523.0,66.677,66.7051,66.6489,66.7051,23523.0
2016-05-17 11:25:00,95.0,95.0,94.91,94.91,19949.0,66.7051,66.7051,66.6419,66.6419,19949.0
2016-05-17 11:30:00,94.93,95.03,94.93,95.0,18976.0,66.656,66.7262,66.656,66.7051,18976.0
2016-05-17 11:35:00,95.02,95.02,94.87,94.94,6300.0,66.7192,66.7192,66.6138,66.663,6300.0
2016-05-17 11:40:00,94.95,95.01,94.9,94.97,5314.0,66.67,66.7121,66.6349,66.684,5314.0
2016-05-17 11:45:00,94.98,94.98,94.88,94.91,5150.0,66.6911,66.6911,66.6208,66.6419,5150.0
2016-05-17 11:50:00,94.95,95.01,94.92,94.95,5624.0,66.67,66.7121,66.6489,66.67,5624.0
2016-05-17 11:55:00,94.95,95.02,94.95,95.01,9231.0,66.67,66.7192,66.67,66.7121,9231.0
2016-05-17 12:00:00,95.02,95.02,94.95,94.96,4444.0,66.7192,66.7192,66.67,66.677,4444.0
2016-05-17 12:05:00,94.93,94.93,94.83,94.83,2300.0,66.656,66.656,66.5857,66.5857,2300.0
2016-05-17 12:10:00,94.85,94.85,94.74,94.75,2918.0,66.5998,66.5998,66.5225,66.5296,2918.0
2016-05-17 12:15:00,94.71,94.71,94.57,94.57,4489.0,66.5015,66.5015,66.4032,66.4032,4489.0
2016-05-17 12:20:00,94.56,94.58,94.49,94.51,5265.0,66.3962,66.4102,66.347,66.3611,5265.0
2016-05-17 12:25:00,94.49,94.57,94.46,94.52,3841.0,66.347,66.4032,66.3259,66.3681,3841.0
2016-05-17 12:30:00,94.5,94.53,94.43,94.53,5267.0,66.354,66.3751,66.3049,66.3751,5267.0
2016-05-17 12:35:00,94.53,94.57,94.5,94.56,6137.0,66.3751,66.4032,66.354,66.3962,6137.0
2016-05-17 12:40:00,94.54,94.59,94.51,94.57,3428.0,66.3821,66.4172,66.3611,66.4032,3428.0
2016-05-17 12:45:00,94.59,94.67,94.56,94.61,2309.0,66.4172,66.4734,66.3962,66.4313,2309.0
2016-05-17 12:50:00,94.68,94.68,94.56,94.56,2558.0,66.4804,66.4804,66.3962,66.3962,2558.0
2016-05-17 12:55:00,94.54,94.68,94.51,94.64,7060.0,66.3821,66.4804,66.3611,66.4523,7060.0
2016-05-17 13:00:00,94.69,94.69,94.65,94.69,2363.0,66.4874,66.4874,66.4594,66.4874,2363.0
2016-05-17 13:05:00,94.68,94.71,94.66,94.7,2478.0,66.4804,66.5015,66.4664,66.4945,2478.0
2016-05-17 13:10:00,94.71,94.71,94.66,94.68,1875.0,66.5015,66.5015,66.4664,66.4804,1875.0
2016-05-17 13:15:00,94.71,94.76,94.64,94.75,4512.0,66.5015,66.5366,66.4523,66.5296,4512.0
2016-05-17 13:20:00,94.77,94.9,94.76,94.88,7100.0,66.5436,66.6349,66.5366,66.6208,7100.0
2016-05-17 13:25:00,94.86,94.95,94.85,94.95,6255.0,66.6068,66.67,66.5998,66.67,6255.0
2016-05-17 13:30:00,94.91,94.94,94.86,94.94,3452.0,66.6419,66.663,66.6068,66.663,3452.0
2016-05-17 13:35:00,94.91,94.94,94.87,94.9,5690.0,66.6419,66.663,66.6138,66.6349,5690.0
2016-05-17 13:40:00,94.88,94.98,94.86,94.89,11612.0,66.6208,66.6911,66.6068,66.6279,11612.0
2016-05-17 13:45:00,94.92,95.0,94.88,94.89,9601.0,66.6489,66.7051,66.6208,66.6279,9601.0
2016-05-17 13:50:00,94.89,94.89,94.78,94.83,3005.0,66.6279,66.6279,66.5506,66.5857,3005.0
2016-05-17 13:55:00,94.84,94.84,94.65,94.67,3338.0,66.5928,66.5928,66.4594,66.4734,3338.0
2016-05-17 14:00:00,94.65,94.76,94.64,94.69,5874.0,66.4594,66.5366,66.4523,66.4874,5874.0
2016-05-17 14:05:00,94.69,94.69,94.58,94.59,7284.0,66.4874,66.4874,66.4102,66.4172,7284.0
2016-05-17 14:10:00,94.61,94.61,94.51,94.59,7834.0,66.4313,66.4313,66.3611,66.4172,7834.0
2016-05-17 14:15:00,94.59,94.59,94.43,94.45,5618.0,66.4172,66.4172,66.3049,66.3189,5618.0
2016-05-17 14:20:00,94.43,94.46,94.33,94.35,7119.0,66.3049,66.3259,66.2347,66.2487,7119.0
2016-05-17 14:25:00,94.32,94.4,94.24,94.4,4767.0,66.2276,66.2838,66.1715,66.2838,4767.0
2016-05-17 14:30:00,94.36,94.43,94.34,94.36,8940.0,66.2557,66.3049,66.2417,66.2557,8940.0
2016-05-17 14:35:00,94.37,94.44,94.31,94.4,7703.0,66.2627,66.3119,66.2206,66.2838,7703.0
2016-05-17 14:40:00,94.38,94.45,94.36,94.45,7405.0,66.2698,66.3189,66.2557,66.3189,7405.0
2016-05-17 14:45:00,94.4,94.45,94.38,94.4,2659.0,66.2838,66.3189,66.2698,66.2838,2659.0
2016-05-17 14:50:00,94.4,94.45,94.35,94.36,5587.0,66.2838,66.3189,66.2487,66.2557,5587.0
2016-05-17 14:55:00,94.33,94.45,94.3,94.43,4025.0,66.2347,66.3189,66.2136,66.3049,4025.0
2016-05-17 15:00:00,94.4,94.55,94.4,94.53,5557.0,66.2838,66.3891,66.2838,66.3751,5557.0
2016-05-17 15:05:00,94.56,94.69,94.54,94.66,7002.0,66.3962,66.4874,66.3821,66.4664,7002.0
2016-05-17 15:10:00,94.68,94.69,94.58,94.6,10653.0,66.4804,66.4874,66.4102,66.4242,10653.0
2016-05-17 15:15:00,94.6,94.63,94.4,94.44,9238.0,66.4242,66.4453,66.2838,66.3119,9238.0
2016-05-17 15:20:00,94.4,94.42,94.32,94.38,10687.0,66.2838,66.2979,66.2276,66.2698,10687.0
2016-05-17 15:25:00,94.38,94.41,94.28,94.41,9220.0,66.2698,66.2908,66.1996,66.2908,9220.0
2016-05-17 15:30:00,94.39,94.47,94.38,94.43,17010.0,66.2768,66.333,66.2698,66.3049,17010.0
2016-05-17 15:35:00,94.43,94.58,94.43,94.58,10382.0,66.3049,66.4102,66.3049,66.4102,10382.0
2016-05-17 15:40:00,94.6,94.62,94.42,94.46,13991.0,66.4242,66.4383,66.2979,66.3259,13991.0
2016-05-17 15:45:00,94.48,94.52,94.39,94.45,18996.0,66.34,66.3681,66.2768,66.3189,18996.0
2016-05-17 15:50:00,94.43,94.48,94.4,94.48,23206.0,66.3049,66.34,66.2838,66.34,23206.0
2016-05-17 15:55:00,94.48,94.51,94.37,94.44,78428.0,66.34,66.3611,66.2627,66.3119,78428.0
2016-05-18 09:30:00,94.5,94.62,94.17,94.42,15751.0,66.354,66.4383,66.1223,66.2979,15751.0
2016-05-18 09:35:00,94.48,94.7,94.41,94.62,11917.0,66.34,66.4945,66.2908,66.4383,11917.0
2016-05-18 09:40:00,94.66,94.79,94.6,94.65,6400.0,66.4664,66.5577,66.4242,66.4594,6400.0
2016-05-18 09:45:00,94.67,94.68,94.55,94.55,5948.0,66.4734,66.4804,66.3891,66.3891,5948.0
2016-05-18 09:50:00,94.56,94.68,94.5,94.63,6795.0,66.3962,66.4804,66.354,66.4453,6795.0
2016-05-18 09:55:00,94.61,94.71,94.53,94.66,8094.0,66.4313,66.5015,66.3751,66.4664,8094.0
2016-05-18 10:00:00,94.64,94.94,94.61,94.86,31100.0,66.4523,66.663,66.4313,66.6068,31100.0
2016-05-18 10:05:00,94.89,94.99,94.84,94.94,7709.0,66.6279,66.6981,66.5928,66.663,7709.0
2016-05-18 10:10:00,94.91,95.07,94.91,94.94,17723.0,66.6419,66.7543,66.6419,66.663,17723.0
2016-05-18 10:15:00,94.95,95.15,94.95,95.1,17829.0,66.67,66.8104,66.67,66.7753,17829.0
2016-05-18 10:20:00,95.1,95.31,95.1,95.26,4444.0,66.7753,66.9228,66.7753,66.8877,4444.0
2016-05-18 10:25:00,95.27,95.35,95.19,95.2,7120.0,66.8947,66.9509,66.8385,66.8455,7120.0
2016-05-18 10:30:00,95.2,95.3,95.16,95.26,9251.0,66.8455,66.9158,66.8175,66.8877,9251.0
2016-05-18 10:35:00,95.25,95.26,95.18,95.22,9050.0,66.8806,66.8877,66.8315,66.8596,9050.0
2016-05-18 10:40:00,95.23,95.3,95.13,95.3,19574.0,66.8666,66.9158,66.7964,66.9158,19574.0
2016-05-18 10:45:00,95.29,95.3,95.22,95.3,5762.0,66.9087,66.9158,66.8596,66.9158,5762.0
2016-05-18 10:50:00,95.3,95.39,95.18,95.2,9806.0,66.9158,66.979,66.8315,66.8455,9806.0
2016-05-18 10:55:00,95.2,95.25,95.2,95.25,5606.0,66.8455,66.8806,66.8455,66.8806,5606.0
2016-05-18 11:00:00,95.24,95.34,95.24,95.34,7371.0,66.8736,66.9438,66.8736,66.9438,7371.0
2016-05-18 11:05:00,95.34,95.5,95.33,95.48,6013.0,66.9438,67.0562,66.9368,67.0421,6013.0
2016-05-18 11:10:00,95.49,95.62,95.46,95.62,10149.0,67.0492,67.1404,67.0281,67.1404,10149.0
2016-05-18 11:15:00,95.65,95.71,95.64,95.66,8116.0,67.1615,67.2036,67.1545,67.1685,8116.0
2016-05-18 11:20:00,95.65,95.8,95.65,95.76,9327.0,67.1615,67.2668,67.1615,67.2387,9327.0
2016-05-18 11:25:00,95.77,95.94,95.76,95.92,5480.0,67.2458,67.3651,67.2387,67.3511,5480.0
2016-05-18 11:30:00,95.91,95.99,95.88,95.96,16010.0,67.3441,67.4002,67.323,67.3792,16010.0
2016-05-18 11:35:00,95.96,96.06,95.95,96.05,9318.0,67.3792,67.4494,67.3722,67.4424,9318.0
2016-05-18 11:40:00,96.06,96.09,96.04,96.07,8256.0,67.4494,67.4705,67.4354,67.4564,8256.0
2016-05-18 11:45:00,96.04,96.06,96.01,96.03,6631.0,67.4354,67.4494,67.4143,67.4283,6631.0
2016-05-18 11:50:00,96.07,96.09,96.02,96.03,11728.0,67.4564,67.4705,67.4213,67.4283,11728.0
2016-05-18 11:55:00,96.03,96.12,96.03,96.07,13758.0,67.4283,67.4915,67.4283,67.4564,13758.0
2016-05-18 12:00:00,96.06,96.07,96.01,96.06,25087.0,67.4494,67.4564,67.4143,67.4494,25087.0
2016-05-18 12:05:00,96.06,96.07,96.01,96.01,6330.0,67.4494,67.4564,67.4143,67.4143,6330.0
2016-05-18 12:10:00,96.02,96.02,95.88,95.92,8969.0,67.4213,67.4213,67.323,67.3511,8969.0
2016-05-18 12:15:00,95.94,96.1,95.94,96.09,8176.0,67.3651,67.4775,67.3651,67.4705,8176.0
2016-05-18 12:20:00,96.11,96.16,96.09,96.16,7985.0,67.4845,67.5196,67.4705,67.5196,7985.0
2016-05-18 12:25:00,96.14,96.15,96.04,96.08,8614.0,67.5056,67.5126,67.4354,67.4634,8614.0
2016-05-18 12:30:00,96.06,96.16,96.06,96.12,5723.0,67.4494,67.5196,67.4494,67.4915,5723.0
2016-05-18 12:35:00,96.14,96.22,96.06,96.21,17684.0,67.5056,67.5617,67.4494,67.5547,17684.0
2016-05-18 12:40:00,96.2,96.28,96.19,96.25,11407.0,67.5477,67.6039,67.5407,67.5828,11407.0
2016-05-18 12:45:00,96.25,96.26,96.2,96.22,8008.0,67.5828,67.5898,67.5477,67.5617,8008.0
2016-05-18 12:50:00,96.22,96.24,96.12,96.23,6343.0,67.5617,67.5758,67.4915,67.5688,6343.0
2016-05-18 12:55:00,96.26,96.3,96.22,96.29,4420.0,67.5898,67.6179,67.5617,67.6109,4420.0
2016-05-18 13:00:00,96.32,96.38,96.3,96.33,7328.0,67.632,67.6741,67.6179,67.639,7328.0
2016-05-18 13:05:00,96.3,96.32,96.21,96.21,3770.0,67.6179,67.632,67.5547,67.5547,3770.0
2016-05-18 13:10:00,96.23,96.27,96.19,96.19,3554.0,67.5688,67.5969,67.5407,67.5407,3554.0
2016-05-18 13:15:00,96.19,96.23,96.13,96.13,5750.0,67.5407,67.5688,67.4985,67.4985,5750.0
2016-05-18 13:20:00,96.15,96.29,96.13,96.28,6473.0,67.5126,67.6109,67.4985,67.6039,6473.0
2016-05-18 13:25:00,96.26,96.26,96.19,96.19,4200.0,67.5898,67.5898,67.5407,67.5407,4200.0
2016-05-18 13:30:00,96.18,96.23,96.16,96.17,7789.0,67.5337,67.5688,67.5196,67.5266,7789.0
2016-05-18 13:35:00,96.2,96.21,96.06,96.11,11092.0,67.5477,67.5547,67.4494,67.4845,11092.0
2016-05-18 13:40:00,96.09,96.15,96.06,96.1,9448.0,67.4705,67.5126,67.4494,67.4775,9448.0
2016-05-18 13:45:00,96.11,96.21,96.11,96.17,19548.0,67.4845,67.5547,67.4845,67.5266,19548.0
2016-05-18 13:50:00,96.16,96.16,96.02,96.05,7056.0,67.5196,67.5196,67.4213,67.4424,7056.0
2016-05-18 13:55:00,96.03,96.06,95.89,95.94,4047.0,67.4283,67.4494,67.33,67.3651,4047.0
2016-05-18 14:00:00,95.88,96.07,95.78,96.0,42072.0,67.323,67.4564,67.2528,67.4073,42072.0
2016-05-18 14:05:00,95.88,95.88,95.54,95.85,6323.0,67.323,67.323,67.0843,67.3019,6323.0
2016-05-18 14:10:00,95.93,95.97,95.73,95.76,35362.0,67.3581,67.3862,67.2177,67.2387,35362.0
2016-05-18 14:15:00,95.7,95.89,95.55,95.79,13779.0,67.1966,67.33,67.0913,67.2598,13779.0
2016-05-18 14:20:00,95.83,95.85,95.7,95.8,8488.0,67.2879,67.3019,67.1966,67.2668,8488.0
2016-05-18 14:25:00,95.78,95.78,95.43,95.49,14450.0,67.2528,67.2528,67.007,67.0492,14450.0
2016-05-18 14:30:00,95.46,95.5,95.38,95.5,9765.0,67.0281,67.0562,66.9719,67.0562,9765.0
2016-05-18 14:35:00,95.49,95.69,95.49,95.6,9532.0,67.0492,67.1896,67.0492,67.1264,9532.0
2016-05-18 14:40:00,95.61,95.73,95.57,95.73,10632.0,67.1334,67.2177,67.1053,67.2177,10632.0
2016-05-18 14:45:00,95.7,95.79,95.65,95.76,7834.0,67.1966,67.2598,67.1615,67.2387,7834.0
2016-05-18 14:50:00,95.8,96.0,95.8,95.95,6970.0,67.2668,67.4073,67.2668,67.3722,6970.0
2016-05-18 14:55:00,95.99,96.12,95.99,96.12,11195.0,67.4002,67.4915,67.4002,67.4915,11195.0
2016-05-18 15:00:00,96.11,96.37,96.08,96.34,23384.0,67.4845,67.6671,67.4634,67.646,23384.0
2016-05-18 15:05:00,96.33,96.48,96.26,96.42,17725.0,67.639,67.7443,67.5898,67.7022,17725.0
2016-05-18 15:10:00,96.43,96.43,96.16,96.2,25786.0,67.7092,67.7092,67.5196,67.5477,25786.0
2016-05-18 15:15:00,96.21,96.37,96.14,96.37,39554.0,67.5547,67.6671,67.5056,67.6671,39554.0
2016-05-18 15:20:00,96.33,96.36,96.17,96.25,21478.0,67.639,67.66,67.5266,67.5828,21478.0
2016-05-18 15:25:00,96.23,96.3,96.17,96.18,22474.0,67.5688,67.6179,67.5266,67.5337,22474.0
2016-05-18 15:30:00,96.19,96.54,96.18,96.54,55747.0,67.5407,67.7864,67.5337,67.7864,55747.0
2016-05-18 15:35:00,96.53,96.56,96.4,96.42,63746.0,67.7794,67.8005,67.6881,67.7022,63746.0
2016-05-18 15:40:00,96.4,96.55,96.36,96.5,59774.0,67.6881,67.7935,67.66,67.7583,59774.0
2016-05-18 15:45:00,96.49,96.66,96.47,96.63,42119.0,67.7513,67.8707,67.7373,67.8496,42119.0
2016-05-18 15:50:00,96.65,96.65,96.55,96.58,78062.0,67.8637,67.8637,67.7935,67.8145,78062.0
2016-05-18 15:55:00,96.58,96.83,96.54,96.79,148764.0,67.8145,67.9901,67.7864,67.962,148764.0
2016-05-19 09:30:00,96.5,96.8,96.27,96.5,21656.0,67.7583,67.969,67.5969,67.7583,21656.0
2016-05-19 09:35:00,96.49,96.5,96.25,96.5,12443.0,67.7513,67.7583,67.5828,67.7583,12443.0
2016-05-19 09:40:00,96.53,96.87,96.47,96.87,41979.0,67.7794,68.0181,67.7373,68.0181,41979.0
2016-05-19 09:45:00,96.79,97.22,96.78,97.09,48329.0,67.962,68.2639,67.955,68.1726,48329.0
2016-05-19 09:50:00,97.07,97.08,96.44,96.47,31150.0,68.1586,68.1656,67.7162,67.7373,31150.0
2016-05-19 09:55:00,96.52,96.52,95.99,95.99,23800.0,67.7724,67.7724,67.4002,67.4002,23800.0
2016-05-19 10:00:00,96.03,96.12,95.87,95.99,32403.0,67.4283,67.4915,67.316,67.4002,32403.0
2016-05-19 10:05:00,95.96,96.13,95.95,96.05,16107.0,67.3792,67.4985,67.3722,67.4424,16107.0
2016-05-19 10:10:00,96.09,96.17,95.97,96.05,19556.0,67.4705,67.5266,67.3862,67.4424,19556.0
2016-05-19 10:15:00,96.07,96.1,95.99,96.07,18791.0,67.4564,67.4775,67.4002,67.4564,18791.0
2016-05-19 10:20:00,96.11,96.12,95.95,95.95,8302.0,67.4845,67.4915,67.3722,67.3722,8302.0
2016-05-19 10:25:00,95.98,96.11,95.94,96.08,4454.0,67.3932,67.4845,67.3651,67.4634,4454.0
2016-05-19 10:30:00,96.07,96.2,96.02,96.19,12662.0,67.4564,67.5477,67.4213,67.5407,12662.0
2016-05-19 10:35:00,96.21,96.24,96.07,96.09,10070.0,67.5547,67.5758,67.4564,67.4705,10070.0
2016-05-19 10:40:00,96.06,96.35,96.0,96.35,5805.0,67.4494,67.653,67.4073,67.653,5805.0
2016-05-19 10:45:00,96.34,96.37,96.18,96.23,7828.0,67.646,67.6671,67.5337,67.5688,7828.0
2016-05-19 10:50:00,96.24,96.26,96.09,96.1,8802.0,67.5758,67.5898,67.4705,67.4775,8802.0
2016-05-19 10:55:00,96.12,96.16,95.98,95.98,5708.0,67.4915,67.5196,67.3932,67.3932,5708.0
2016-05-19 11:00:00,96.02,96.1,95.92,95.92,9626.0,67.4213,67.4775,67.3511,67.3511,9626.0
2016-05-19 11:05:00,95.92,95.95,95.81,95.81,5041.0,67.3511,67.3722,67.2739,67.2739,5041.0
2016-05-19 11:10:00,95.8,95.86,95.75,95.83,3568.0,67.2668,67.309,67.2317,67.2879,3568.0
2016-05-19 11:15:00,95.88,96.03,95.88,96.0,4799.0,67.323,67.4283,67.323,67.4073,4799.0
2016-05-19 11:20:00,95.97,96.02,95.88,95.95,5400.0,67.3862,67.4213,67.323,67.3722,5400.0
2016-05-19 11:25:00,95.92,95.99,95.85,95.88,5399.0,67.3511,67.4002,67.3019,67.323,5399.0
2016-05-19 11:30:00,95.87,95.87,95.77,95.79,2454.0,67.316,67.316,67.2458,67.2598,2454.0
2016-05-19 11:35:00,95.79,95.79,95.71,95.77,3790.0,67.2598,67.2598,67.2036,67.2458,3790.0
2016-05-19 11:40:00,95.76,95.82,95.68,95.82,3656.0,67.2387,67.2809,67.1826,67.2809,3656.0
2016-05-19 11:45:00,95.77,95.83,95.72,95.83,3560.0,67.2458,67.2879,67.2107,67.2879,3560.0
2016-05-19 11:50:00,95.84,95.86,95.72,95.73,5700.0,67.2949,67.309,67.2107,67.2177,5700.0
2016-05-19 11:55:00,95.71,95.8,95.67,95.75,5421.0,67.2036,67.2668,67.1756,67.2317,5421.0
2016-05-19 12:00:00,95.73,95.85,95.71,95.8,12111.0,67.2177,67.3019,67.2036,67.2668,12111.0
2016-05-19 12:05:00,95.83,95.86,95.79,95.83,4959.0,67.2879,67.309,67.2598,67.2879,4959.0
2016-05-19 12:10:00,95.89,95.95,95.89,95.92,1800.0,67.33,67.3722,67.33,67.3511,1800.0
2016-05-19 12:15:00,95.93,95.99,95.93,95.93,4299.0,67.3581,67.4002,67.3581,67.3581,4299.0
2016-05-19 12:20:00,95.91,95.95,95.89,95.91,4400.0,67.3441,67.3722,67.33,67.3441,4400.0
2016-05-19 12:25:00,95.89,95.93,95.81,95.81,3400.0,67.33,67.3581,67.2739,67.2739,3400.0
2016-05-19 12:30:00,95.82,95.88,95.82,95.86,6868.0,67.2809,67.323,67.2809,67.309,6868.0
2016-05-19 12:35:00,95.84,95.99,95.84,95.98,2400.0,67.2949,67.4002,67.2949,67.3932,2400.0
2016-05-19 12:40:00,96.0,96.0,95.86,95.87,3903.0,67.4073,67.4073,67.309,67.316,3903.0
2016-05-19 12:45:00,95.89,95.91,95.85,95.89,3600.0,67.33,67.3441,67.3019,67.33,3600.0
2016-05-19 12:50:00,95.87,95.94,95.87,95.93,14400.0,67.316,67.3651,67.316,67.3581,14400.0
2016-05-19 12:55:00,95.93,95.97,95.89,95.89,6770.0,67.3581,67.3862,67.33,67.33,6770.0
2016-05-19 13:00:00,95.87,95.91,95.84,95.89,4691.0,67.316,67.3441,67.2949,67.33,4691.0
2016-05-19 13:05:00,95.9,95.99,95.89,95.99,3275.0,67.3371,67.4002,67.33,67.4002,3275.0
2016-05-19 13:10:00,95.98,96.04,95.9,96.04,2840.0,67.3932,67.4354,67.3371,67.4354,2840.0
2016-05-19 13:15:00,96.05,96.08,96.04,96.08,4130.0,67.4424,67.4634,67.4354,67.4634,4130.0
2016-05-19 13:20:00,96.1,96.11,96.03,96.07,5563.0,67.4775,67.4845,67.4283,67.4564,5563.0
2016-05-19 13:25:00,96.06,96.12,96.06,96.11,6005.0,67.4494,67.4915,67.4494,67.4845,6005.0
2016-05-19 13:30:00,96.11,96.17,96.11,96.17,3300.0,67.4845,67.5266,67.4845,67.5266,3300.0
2016-05-19 13:35:00,96.16,96.21,96.16,96.18,4124.0,67.5196,67.5547,67.5196,67.5337,4124.0
2016-05-19 13:40:00,96.15,96.24,96.14,96.21,11626.0,67.5126,67.5758,67.5056,67.5547,11626.0
2016-05-19 13:45:00,96.21,96.21,96.1,96.13,7261.0,67.5547,67.5547,67.4775,67.4985,7261.0
2016-05-19 13:50:00,96.11,96.12,96.04,96.06,3841.0,67.4845,67.4915,67.4354,67.4494,3841.0
2016-05-19 13:55:00,96.01,96.04,95.98,95.98,3200.0,67.4143,67.4354,67.3932,67.3932,3200.0
2016-05-19 14:00:00,96.01,96.05,95.99,96.0,3679.0,67.4143,67.4424,67.4002,67.4073,3679.0
2016-05-19 14:05:00,96.0,96.1,96.0,96.05,9985.0,67.4073,67.4775,67.4073,67.4424,9985.0
2016-05-19 14:10:00,96.05,96.15,96.02,96.15,39760.0,67.4424,67.5126,67.4213,67.5126,39760.0
2016-05-19 14:15:00,96.15,96.15,96.06,96.1,46053.0,67.5126,67.5126,67.4494,67.4775,46053.0
2016-05-19 14:20:00,96.09,96.12,96.01,96.02,10139.0,67.4705,67.4915,67.4143,67.4213,10139.0
2016-05-19 14:25:00,96.03,96.11,95.99,96.08,9016.0,67.4283,67.4845,67.4002,67.4634,9016.0
2016-05-19 14:30:00,96.08,96.08,95.95,95.97,9122.0,67.4634,67.4634,67.3722,67.3862,9122.0
2016-05-19 14:35:00,95.94,95.96,95.82,95.82,7466.0,67.3651,67.3792,67.2809,67.2809,7466.0
2016-05-19 14:40:00,95.83,95.84,95.76,95.79,8344.0,67.2879,67.2949,67.2387,67.2598,8344.0
2016-05-19 14:45:00,95.79,95.81,95.7,95.73,21296.0,67.2598,67.2739,67.1966,67.2177,21296.0
2016-05-19 14:50:00,95.72,95.79,95.71,95.78,7156.0,67.2107,67.2598,67.2036,67.2528,7156.0
2016-05-19 14:55:00,95.79,95.82,95.75,95.75,7000.0,67.2598,67.2809,67.2317,67.2317,7000.0
2016-05-19 15:00:00,95.76,95.87,95.75,95.86,5200.0,67.2387,67.316,67.2317,67.309,5200.0
2016-05-19 15:05:00,95.86,95.91,95.84,95.87,8794.0,67.309,67.3441,67.2949,67.316,8794.0
2016-05-19 15:10:00,95.88,95.95,95.87,95.9,7226.0,67.323,67.3722,67.316,67.3371,7226.0
2016-05-19 15:15:00,95.89,95.96,95.84,95.95,9430.0,67.33,67.3792,67.2949,67.3722,9430.0
2016-05-19 15:20:00,95.96,96.11,95.96,96.06,11563.0,67.3792,67.4845,67.3792,67.4494,11563.0
2016-05-19 15:25:00,96.07,96.1,95.89,95.89,12961.0,67.4564,67.4775,67.33,67.33,12961.0
2016-05-19 15:30:00,95.92,95.96,95.81,95.84,15714.0,67.3511,67.3792,67.2739,67.2949,15714.0
2016-05-19 15:35:00,95.87,95.87,95.81,95.85,23458.0,67.316,67.316,67.2739,67.3019,23458.0
2016-05-19 15:40:00,95.86,95.86,95.72,95.72,53440.0,67.309,67.309,67.2107,67.2107,53440.0
2016-05-19 15:45:00,95.72,95.86,95.72,95.85,42696.0,67.2107,67.309,67.2107,67.3019,42696.0
2016-05-19 15:50:00,95.85,95.86,95.78,95.81,70810.0,67.3019,67.309,67.2528,67.2739,70810.0
2016-05-19 15:55:00,95.81,95.85,95.72,95.78,81685.0,67.2739,67.3019,67.2107,67.2528,81685.0
2016-05-20 09:30:00,95.9,96.28,95.58,96.23,109913.0,67.3371,67.6039,67.1124,67.5688,109913.0
2016-05-20 09:35:00,96.21,96.38,96.18,96.32,19373.0,67.5547,67.6741,67.5337,67.632,19373.0
2016-05-20 09:40:00,96.28,96.55,96.28,96.45,20959.0,67.6039,67.7935,67.6039,67.7232,20959.0
2016-05-20 09:45:00,96.42,96.45,96.34,96.4,5094.0,67.7022,67.7232,67.646,67.6881,5094.0
2016-05-20 09:50:00,96.44,96.6,96.44,96.56,14249.0,67.7162,67.8286,67.7162,67.8005,14249.0
2016-05-20 09:55:00,96.54,96.58,96.48,96.52,13448.0,67.7864,67.8145,67.7443,67.7724,13448.0
2016-05-20 10:00:00,96.56,96.59,96.51,96.57,10970.0,67.8005,67.8215,67.7654,67.8075,10970.0
2016-05-20 10:05:00,96.58,96.58,96.38,96.46,13202.0,67.8145,67.8145,67.6741,67.7303,13202.0
2016-05-20 10:10:00,96.51,96.61,96.49,96.61,12246.0,67.7654,67.8356,67.7513,67.8356,12246.0
2016-05-20 10:15:00,96.6,96.77,96.57,96.75,4086.0,67.8286,67.9479,67.8075,67.9339,4086.0
2016-05-20 10:20:00,96.77,96.8,96.68,96.73,9888.0,67.9479,67.969,67.8847,67.9198,9888.0
2016-05-20 10:25:00,96.71,96.9,96.66,96.84,9968.0,67.9058,68.0392,67.8707,67.9971,9968.0
2016-05-20 10:30:00,96.86,96.89,96.83,96.84,9689.0,68.0111,68.0322,67.9901,67.9971,9689.0
2016-05-20 10:35:00,96.85,96.9,96.82,96.85,9406.0,68.0041,68.0392,67.983,68.0041,9406.0
2016-05-20 10:40:00,96.83,96.87,96.75,96.79,8474.0,67.9901,68.0181,67.9339,67.962,8474.0
2016-05-20 10:45:00,96.8,96.89,96.78,96.85,5953.0,67.969,68.0322,67.955,68.0041,5953.0
2016-05-20 10:50:00,96.86,96.86,96.62,96.65,9716.0,68.0111,68.0111,67.8426,67.8637,9716.0
2016-05-20 10:55:00,96.64,96.68,96.6,96.68,4313.0,67.8566,67.8847,67.8286,67.8847,4313.0
2016-05-20 11:00:00,96.67,96.74,96.63,96.64,11564.0,67.8777,67.9269,67.8496,67.8566,11564.0
2016-05-20 11:05:00,96.64,96.65,96.54,96.54,10020.0,67.8566,67.8637,67.7864,67.7864,10020.0
2016-05-20 11:10:00,96.52,96.55,96.46,96.5,6846.0,67.7724,67.7935,67.7303,67.7583,6846.0
2016-05-20 11:15:00,96.49,96.57,96.47,96.56,8408.0,67.7513,67.8075,67.7373,67.8005,8408.0
2016-05-20 11:20:00,96.59,96.6,96.47,96.49,13051.0,67.8215,67.8286,67.7373,67.7513,13051.0
2016-05-20 11:25:00,96.45,96.6,96.44,96.58,11379.0,67.7232,67.8286,67.7162,67.8145,11379.0
2016-05-20 11:30:00,96.6,96.79,96.59,96.76,3998.0,67.8286,67.962,67.8215,67.9409,3998.0
2016-05-20 11:35:00,96.75,96.86,96.74,96.83,7852.0,67.9339,68.0111,67.9269,67.9901,7852.0
2016-05-20 11:40:00,96.85,96.87,96.82,96.86,5145.0,68.0041,68.0181,67.983,68.0111,5145.0
2016-05-20 11:45:00,96.87,96.88,96.69,96.73,7588.0,68.0181,68.0252,67.8918,67.9198,7588.0
2016-05-20 11:50:00,96.73,96.79,96.66,96.66,4100.0,67.9198,67.962,67.8707,67.8707,4100.0
2016-05-20 11:55:00,96.65,96.77,96.65,96.77,2850.0,67.8637,67.9479,67.8637,67.9479,2850.0
2016-05-20 12:00:00,96.8,96.8,96.67,96.67,3000.0,67.969,67.969,67.8777,67.8777,3000.0
2016-05-20 12:05:00,96.7,96.72,96.69,96.69,1500.0,67.8988,67.9128,67.8918,67.8918,1500.0
2016-05-20 12:10:00,96.67,96.71,96.67,96.67,2800.0,67.8777,67.9058,67.8777,67.8777,2800.0
2016-05-20 12:15:00,96.67,96.72,96.64,96.69,3616.0,67.8777,67.9128,67.8566,67.8918,3616.0
2016-05-20 12:20:00,96.7,96.73,96.69,96.69,2633.0,67.8988,67.9198,67.8918,67.8918,2633.0
2016-05-20 12:25:00,96.69,96.72,96.68,96.68,1500.0,67.8918,67.9128,67.8847,67.8847,1500.0
2016-05-20 12:30:00,96.67,96.7,96.63,96.69,2501.0,67.8777,67.8988,67.8496,67.8918,2501.0
2016-05-20 12:35:00,96.7,96.76,96.69,96.74,5508.0,67.8988,67.9409,67.8918,67.9269,5508.0
2016-05-20 12:40:00,96.74,96.76,96.68,96.68,3412.0,67.9269,67.9409,67.8847,67.8847,3412.0
2016-05-20 12:45:00,96.68,96.69,96.63,96.66,3000.0,67.8847,67.8918,67.8496,67.8707,3000.0
2016-05-20 12:50:00,96.66,96.69,96.63,96.65,3700.0,67.8707,67.8918,67.8496,67.8637,3700.0
2016-05-20 12:55:00,96.66,96.67,96.63,96.66,4400.0,67.8707,67.8777,67.8496,67.8707,4400.0
2016-05-20 13:00:00,96.64,96.64,96.51,96.54,5701.0,67.8566,67.8566,67.7654,67.7864,5701.0
2016-05-20 13:05:00,96.55,96.55,96.52,96.55,4100.0,67.7935,67.7935,67.7724,67.7935,4100.0
2016-05-20 13:10:00,96.54,96.55,96.51,96.51,4946.0,67.7864,67.7935,67.7654,67.7654,4946.0
2016-05-20 13:15:00,96.51,96.54,96.49,96.53,5026.0,67.7654,67.7864,67.7513,67.7794,5026.0
2016-05-20 13:20:00,96.52,96.54,96.48,96.48,2869.0,67.7724,67.7864,67.7443,67.7443,2869.0
2016-05-20 13:25:00,96.49,96.51,96.45,96.46,5394.0,67.7513,67.7654,67.7232,67.7303,5394.0
2016-05-20 13:30:00,96.45,96.45,96.42,96.45,10476.0,67.7232,67.7232,67.7022,67.7232,10476.0
2016-05-20 13:35:00,96.47,96.47,96.34,96.36,7518.0,67.7373,67.7373,67.646,67.66,7518.0
2016-05-20 13:40:00,96.35,96.38,96.32,96.32,5763.0,67.653,67.6741,67.632,67.632,5763.0
2016-05-20 13:45:00,96.31,96.34,96.3,96.32,4998.0,67.6249,67.646,67.6179,67.632,4998.0
2016-05-20 13:50:00,96.33,96.36,96.3,96.34,3808.0,67.639,67.66,67.6179,67.646,3808.0
2016-05-20 13:55:00,96.35,96.36,96.33,96.35,2100.0,67.653,67.66,67.639,67.653,2100.0
2016-05-20 14:00:00,96.36,96.37,96.31,96.36,7747.0,67.66,67.6671,67.6249,67.66,7747.0
2016-05-20 14:05:00,96.36,96.37,96.33,96.35,5480.0,67.66,67.6671,67.639,67.653,5480.0
2016-05-20 14:10:00,96.34,96.36,96.31,96.32,5319.0,67.646,67.66,67.6249,67.632,5319.0
2016-05-20 14:15:00,96.31,96.39,96.3,96.39,2698.0,67.6249,67.6811,67.6179,67.6811,2698.0
2016-05-20 14:20:00,96.38,96.51,96.36,96.51,5391.0,67.6741,67.7654,67.66,67.7654,5391.0
2016-05-20 14:25:00,96.5,96.51,96.49,96.51,3287.0,67.7583,67.7654,67.7513,67.7654,3287.0
2016-05-20 14:30:00,96.5,96.53,96.48,96.5,2220.0,67.7583,67.7794,67.7443,67.7583,2220.0
2016-05-20 14:35:00,96.52,96.52,96.42,96.42,5011.0,67.7724,67.7724,67.7022,67.7022,5011.0
2016-05-20 14:40:00,96.41,96.46,96.38,96.46,8444.0,67.6952,67.7303,67.6741,67.7303,8444.0
2016-05-20 14:45:00,96.47,96.49,96.45,96.48,5744.0,67.7373,67.7513,67.7232,67.7443,5744.0
2016-05-20 14:50:00,96.48,96.49,96.43,96.44,6073.0,67.7443,67.7513,67.7092,67.7162,6073.0
2016-05-20 14:55:00,96.44,96.44,96.32,96.35,4769.0,67.7162,67.7162,67.632,67.653,4769.0
2016-05-20 15:00:00,96.36,96.36,96.24,96.27,9792.0,67.66,67.66,67.5758,67.5969,9792.0
2016-05-20 15:05:00,96.22,96.22,96.12,96.13,6550.0,67.5617,67.5617,67.4915,67.4985,6550.0
2016-05-20 15:10:00,96.15,96.2,96.1,96.19,11936.0,67.5126,67.5477,67.4775,67.5407,11936.0
2016-05-20 15:15:00,96.19,96.26,96.18,96.26,8724.0,67.5407,67.5898,67.5337,67.5898,8724.0
2016-05-20 15:20:00,96.25,96.25,96.11,96.12,6135.0,67.5828,67.5828,67.4845,67.4915,6135.0
2016-05-20 15:25:00,96.13,96.15,96.08,96.1,7624.0,67.4985,67.5126,67.4634,67.4775,7624.0
2016-05-20 15:30:00,96.11,96.2,96.1,96.15,13042.0,67.4845,67.5477,67.4775,67.5126,13042.0
2016-05-20 15:35:00,96.16,96.18,96.1,96.16,8849.0,67.5196,67.5337,67.4775,67.5196,8849.0
2016-05-20 15:40:00,96.15,96.25,96.14,96.22,27176.0,67.5126,67.5828,67.5056,67.5617,27176.0
2016-05-20 15:45:00,96.22,96.27,96.19,96.26,11346.0,67.5617,67.5969,67.5407,67.5898,11346.0
2016-05-20 15:50:00,96.29,96.39,96.29,96.37,31470.0,67.6109,67.6811,67.6109,67.6671,31470.0
2016-05-20 15:55:00,96.38,96.47,96.37,96.45,83257.0,67.6741,67.7373,67.6671,67.7232,83257.0
2016-05-23 09:30:00,96.7,96.92,96.68,96.71,13095.0,67.8988,68.0533,67.8847,67.9058,13095.0
2016-05-23 09:35:00,96.63,96.63,96.37,96.57,9374.0,67.8496,67.8496,67.6671,67.8075,9374.0
2016-05-23 09:40:00,96.72,96.79,96.58,96.58,2200.0,67.9128,67.962,67.8145,67.8145,2200.0
2016-05-23 09:45:00,96.41,96.58,96.34,96.47,16436.0,67.6952,67.8145,67.646,67.7373,16436.0
2016-05-23 09:50:00,96.48,96.48,96.27,96.36,3000.0,67.7443,67.7443,67.5969,67.66,3000.0
2016-05-23 09:55:00,96.31,96.38,96.12,96.12,2000.0,67.6249,67.6741,67.4915,67.4915,2000.0
2016-05-23 10:00:00,96.12,96.41,96.12,96.41,2850.0,67.4915,67.6952,67.4915,67.6952,2850.0
2016-05-23 10:05:00,96.34,96.5,96.34,96.35,7435.0,67.646,67.7583,67.646,67.653,7435.0
2016-05-23 10:10:00,96.34,96.39,96.31,96.34,5152.0,67.646,67.6811,67.6249,67.646,5152.0
2016-05-23 10:15:00,96.33,96.35,96.24,96.3,6100.0,67.639,67.653,67.5758,67.6179,6100.0
2016-05-23 10:20:00,96.34,96.45,96.34,96.41,2380.0,67.646,67.7232,67.646,67.6952,2380.0
2016-05-23 10:25:00,96.4,96.4,96.22,96.22,2431.0,67.6881,67.6881,67.5617,67.5617,2431.0
2016-05-23 10:30:00,96.27,96.32,96.21,96.32,4700.0,67.5969,67.632,67.5547,67.632,4700.0
2016-05-23 10:35:00,96.32,96.33,96.23,96.23,3500.0,67.632,67.639,67.5688,67.5688,3500.0
2016-05-23 10:40:00,96.28,96.28,96.19,96.25,2160.0,67.6039,67.6039,67.5407,67.5828,2160.0
2016-05-23 10:45:00,96.27,96.3,96.23,96.3,2800.0,67.5969,67.6179,67.5688,67.6179,2800.0
2016-05-23 10:50:00,96.31,96.41,96.28,96.28,10379.0,67.6249,67.6952,67.6039,67.6039,10379.0
2016-05-23 10:55:00,96.3,96.4,96.27,96.38,2600.0,67.6179,67.6881,67.5969,67.6741,2600.0
2016-05-23 11:00:00,96.4,96.48,96.36,96.46,5480.0,67.6881,67.7443,67.66,67.7303,5480.0
2016-05-23 11:05:00,96.46,96.52,96.41,96.47,8860.0,67.7303,67.7724,67.6952,67.7373,8860.0
2016-05-23 11:10:00,96.48,96.54,96.47,96.51,3105.0,67.7443,67.7864,67.7373,67.7654,3105.0
2016-05-23 11:15:00,96.5,96.56,96.47,96.49,5419.0,67.7583,67.8005,67.7373,67.7513,5419.0
2016-05-23 11:20:00,96.49,96.53,96.4,96.44,4536.0,67.7513,67.7794,67.6881,67.7162,4536.0
2016-05-23 11:25:00,96.41,96.6,96.38,96.59,2300.0,67.6952,67.8286,67.6741,67.8215,2300.0
2016-05-23 11:30:00,96.62,96.63,96.48,96.48,8043.0,67.8426,67.8496,67.7443,67.7443,8043.0
2016-05-23 11:35:00,96.5,96.51,96.41,96.41,3800.0,67.7583,67.7654,67.6952,67.6952,3800.0
2016-05-23 11:40:00,96.46,96.54,96.45,96.49,3003.0,67.7303,67.7864,67.7232,67.7513,3003.0
2016-05-23 11:45:00,96.46,96.54,96.41,96.51,2300.0,67.7303,67.7864,67.6952,67.7654,2300.0
2016-05-23 11:50:00,96.55,96.55,96.47,96.5,4000.0,67.7935,67.7935,67.7373,67.7583,4000.0
2016-05-23 11:55:00,96.51,96.52,96.47,96.51,1385.0,67.7654,67.7724,67.7373,67.7654,1385.0
2016-05-23 12:00:00,96.51,96.58,96.51,96.55,2542.0,67.7654,67.8145,67.7654,67.7935,2542.0
2016-05-23 12:05:00,96.58,96.58,96.51,96.51,2773.0,67.8145,67.8145,67.7654,67.7654,2773.0
2016-05-23 12:10:00,96.47,96.55,96.47,96.51,3481.0,67.7373,67.7935,67.7373,67.7654,3481.0
2016-05-23 12:15:00,96.5,96.54,96.49,96.5,2225.0,67.7583,67.7864,67.7513,67.7583,2225.0
2016-05-23 12:20:00,96.53,96.66,96.52,96.65,5321.0,67.7794,67.8707,67.7724,67.8637,5321.0
2016-05-23 12:25:00,96.65,96.74,96.64,96.67,8301.0,67.8637,67.9269,67.8566,67.8777,8301.0
2016-05-23 12:30:00,96.69,96.72,96.64,96.66,3375.0,67.8918,67.9128,67.8566,67.8707,3375.0
2016-05-23 12:35:00,96.66,96.71,96.63,96.63,3350.0,67.8707,67.9058,67.8496,67.8496,3350.0
2016-05-23 12:40:00,96.62,96.75,96.61,96.73,3221.0,67.8426,67.9339,67.8356,67.9198,3221.0
2016-05-23 12:45:00,96.74,96.75,96.68,96.73,3900.0,67.9269,67.9339,67.8847,67.9198,3900.0
2016-05-23 12:50:00,96.71,96.74,96.66,96.71,3386.0,67.9058,67.9269,67.8707,67.9058,3386.0
2016-05-23 12:55:00,96.71,96.74,96.7,96.73,2572.0,67.9058,67.9269,67.8988,67.9198,2572.0
2016-05-23 13:00:00,96.74,96.8,96.71,96.78,4635.0,67.9269,67.969,67.9058,67.955,4635.0
2016-05-23 13:05:00,96.79,96.79,96.73,96.73,1200.0,67.962,67.962,67.9198,67.9198,1200.0
2016-05-23 13:10:00,96.78,96.89,96.76,96.85,7589.0,67.955,68.0322,67.9409,68.0041,7589.0
2016-05-23 13:15:00,96.85,96.86,96.81,96.83,1600.0,68.0041,68.0111,67.976,67.9901,1600.0
2016-05-23 13:20:00,96.84,96.87,96.77,96.78,3304.0,67.9971,68.0181,67.9479,67.955,3304.0
2016-05-23 13:25:00,96.75,96.82,96.75,96.75,5404.0,67.9339,67.983,67.9339,67.9339,5404.0
2016-05-23 13:30:00,96.76,96.81,96.76,96.78,2950.0,67.9409,67.976,67.9409,67.955,2950.0
2016-05-23 13:35:00,96.77,96.82,96.73,96.81,2942.0,67.9479,67.983,67.9198,67.976,2942.0
2016-05-23 13:40:00,96.8,96.81,96.73,96.73,5400.0,67.969,67.976,67.9198,67.9198,5400.0
2016-05-23 13:45:00,96.75,96.78,96.73,96.73,4100.0,67.9339,67.955,67.9198,67.9198,4100.0
2016-05-23 13:50:00,96.72,96.75,96.7,96.7,2850.0,67.9128,67.9339,67.8988,67.8988,2850.0
2016-05-23 13:55:00,96.7,96.74,96.66,96.66,3875.0,67.8988,67.9269,67.8707,67.8707,3875.0
2016-05-23 14:00:00,96.68,96.7,96.63,96.66,3900.0,67.8847,67.8988,67.8496,67.8707,3900.0
2016-05-23 14:05:00,96.65,96.65,96.59,96.62,2900.0,67.8637,67.8637,67.8215,67.8426,2900.0
2016-05-23 14:10:00,96.62,96.67,96.6,96.67,3775.0,67.8426,67.8777,67.8286,67.8777,3775.0
2016-05-23 14:15:00,96.69,96.73,96.69,96.71,1870.0,67.8918,67.9198,67.8918,67.9058,1870.0
2016-05-23 14:20:00,96.72,96.72,96.66,96.68,1300.0,67.9128,67.9128,67.8707,67.8847,1300.0
2016-05-23 14:25:00,96.68,96.74,96.63,96.74,6669.0,67.8847,67.9269,67.8496,67.9269,6669.0
2016-05-23 14:30:00,96.75,96.78,96.72,96.76,2979.0,67.9339,67.955,67.9128,67.9409,2979.0
2016-05-23 14:35:00,96.76,96.79,96.74,96.79,2500.0,67.9409,67.962,67.9269,67.962,2500.0
2016-05-23 14:40:00,96.8,96.85,96.78,96.85,2755.0,67.969,68.0041,67.955,68.0041,2755.0
2016-05-23 14:45:00,96.83,96.83,96.73,96.77,3397.0,67.9901,67.9901,67.9198,67.9479,3397.0
2016-05-23 14:50:00,96.8,96.88,96.79,96.87,5989.0,67.969,68.0252,67.962,68.0181,5989.0
2016-05-23 14:55:00,96.85,96.87,96.8,96.84,3366.0,68.0041,68.0181,67.969,67.9971,3366.0
2016-05-23 15:00:00,96.83,96.86,96.8,96.81,4614.0,67.9901,68.0111,67.969,67.976,4614.0
2016-05-23 15:05:00,96.77,96.85,96.77,96.85,6180.0,67.9479,68.0041,67.9479,68.0041,6180.0
2016-05-23 15:10:00,96.81,96.84,96.81,96.82,4996.0,67.976,67.9971,67.976,67.983,4996.0
2016-05-23 15:15:00,96.82,96.86,96.79,96.81,3800.0,67.983,68.0111,67.962,67.976,3800.0
2016-05-23 15:20:00,96.82,96.89,96.8,96.84,15246.0,67.983,68.0322,67.969,67.9971,15246.0
2016-05-23 15:25:00,96.83,96.87,96.81,96.81,4435.0,67.9901,68.0181,67.976,67.976,4435.0
2016-05-23 15:30:00,96.8,96.83,96.76,96.83,6264.0,67.969,67.9901,67.9409,67.9901,6264.0
2016-05-23 15:35:00,96.83,96.83,96.74,96.78,7120.0,67.9901,67.9901,67.9269,67.955,7120.0
2016-05-23 15:40:00,96.76,96.77,96.69,96.74,8687.0,67.9409,67.9479,67.8918,67.9269,8687.0
2016-05-23 15:45:00,96.73,96.74,96.67,96.74,10105.0,67.9198,67.9269,67.8777,67.9269,10105.0
2016-05-23 15:50:00,96.72,96.72,96.65,96.65,17465.0,67.9128,67.9128,67.8637,67.8637,17465.0
2016-05-23 15:55:00,96.65,96.66,96.56,96.63,56794.0,67.8637,67.8707,67.8005,67.8496,56794.0
2016-05-24 09:30:00,96.95,97.15,96.34,97.06,17983.0,68.0743,68.2148,67.646,68.1516,17983.0
2016-05-24 09:35:00,96.95,97.5,96.95,97.36,16414.0,68.0743,68.4605,68.0743,68.3622,16414.0
2016-05-24 09:40:00,97.32,97.64,97.32,97.56,14042.0,68.3341,68.5588,68.3341,68.5026,14042.0
2016-05-24 09:45:00,97.59,97.81,97.59,97.81,21845.0,68.5237,68.6782,68.5237,68.6782,21845.0
2016-05-24 09:50:00,97.79,97.85,97.6,97.72,10337.0,68.6641,68.7063,68.5307,68.615,10337.0
2016-05-24 09:55:00,97.8,97.8,97.63,97.63,13989.0,68.6712,68.6712,68.5518,68.5518,13989.0
2016-05-24 10:00:00,97.69,97.69,97.48,97.69,33756.0,68.5939,68.5939,68.4465,68.5939,33756.0
2016-05-24 10:05:00,97.68,97.8,97.62,97.64,17433.0,68.5869,68.6712,68.5448,68.5588,17433.0
2016-05-24 10:10:00,97.61,97.62,97.53,97.62,11533.0,68.5377,68.5448,68.4816,68.5448,11533.0
2016-05-24 10:15:00,97.65,97.7,97.52,97.55,14547.0,68.5658,68.6009,68.4745,68.4956,14547.0
2016-05-24 10:20:00,97.55,97.57,97.45,97.5,22112.0,68.4956,68.5097,68.4254,68.4605,22112.0
2016-05-24 10:25:00,97.51,97.62,97.48,97.51,18255.0,68.4675,68.5448,68.4465,68.4675,18255.0
2016-05-24 10:30:00,97.52,97.52,97.35,97.37,23846.0,68.4745,68.4745,68.3552,68.3692,23846.0
2016-05-24 10:35:00,97.38,97.57,97.38,97.47,13158.0,68.3762,68.5097,68.3762,68.4394,13158.0
2016-05-24 10:40:00,97.46,97.5,97.41,97.43,18610.0,68.4324,68.4605,68.3973,68.4114,18610.0
2016-05-24 10:45:00,97.44,97.54,97.42,97.54,27133.0,68.4184,68.4886,68.4043,68.4886,27133.0
2016-05-24 10:50:00,97.54,97.61,97.54,97.57,16478.0,68.4886,68.5377,68.4886,68.5097,16478.0
2016-05-24 10:55:00,97.57,97.57,97.48,97.48,5543.0,68.5097,68.5097,68.4465,68.4465,5543.0
2016-05-24 11:00:00,97.51,97.58,97.5,97.56,9831.0,68.4675,68.5167,68.4605,68.5026,9831.0
2016-05-24 11:05:00,97.55,97.56,97.33,97.33,22333.0,68.4956,68.5026,68.3411,68.3411,22333.0
2016-05-24 11:10:00,97.33,97.39,97.3,97.37,14098.0,68.3411,68.3833,68.3201,68.3692,14098.0
2016-05-24 11:15:00,97.36,97.41,97.35,97.38,8479.0,68.3622,68.3973,68.3552,68.3762,8479.0
2016-05-24 11:20:00,97.38,97.43,97.31,97.31,9480.0,68.3762,68.4114,68.3271,68.3271,9480.0
2016-05-24 11:25:00,97.33,97.44,97.33,97.35,8011.0,68.3411,68.4184,68.3411,68.3552,8011.0
2016-05-24 11:30:00,97.34,97.45,97.33,97.44,5687.0,68.3482,68.4254,68.3411,68.4184,5687.0
2016-05-24 11:35:00,97.44,97.44,97.32,97.36,4600.0,68.4184,68.4184,68.3341,68.3622,4600.0
2016-05-24 11:40:00,97.37,97.49,97.37,97.42,13128.0,68.3692,68.4535,68.3692,68.4043,13128.0
2016-05-24 11:45:00,97.42,97.55,97.42,97.54,7111.0,68.4043,68.4956,68.4043,68.4886,7111.0
2016-05-24 11:50:00,97.52,97.56,97.39,97.5,6500.0,68.4745,68.5026,68.3833,68.4605,6500.0
2016-05-24 11:55:00,97.51,97.56,97.5,97.55,4977.0,68.4675,68.5026,68.4605,68.4956,4977.0
2016-05-24 12:00:00,97.55,97.56,97.52,97.53,7063.0,68.4956,68.5026,68.4745,68.4816,7063.0
2016-05-24 12:05:00,97.53,97.56,97.51,97.53,4200.0,68.4816,68.5026,68.4675,68.4816,4200.0
2016-05-24 12:10:00,97.56,97.59,97.53,97.58,6817.0,68.5026,68.5237,68.4816,68.5167,6817.0
2016-05-24 12:15:00,97.58,97.63,97.54,97.57,13076.0,68.5167,68.5518,68.4886,68.5097,13076.0
2016-05-24 12:20:00,97.55,97.58,97.53,97.55,14302.0,68.4956,68.5167,68.4816,68.4956,14302.0
2016-05-24 12:25:00,97.57,97.59,97.53,97.54,6200.0,68.5097,68.5237,68.4816,68.4886,6200.0
2016-05-24 12:30:00,97.56,97.58,97.53,97.53,6018.0,68.5026,68.5167,68.4816,68.4816,6018.0
2016-05-24 12:35:00,97.53,97.53,97.45,97.53,5035.0,68.4816,68.4816,68.4254,68.4816,5035.0
2016-05-24 12:40:00,97.51,97.57,97.5,97.52,5300.0,68.4675,68.5097,68.4605,68.4745,5300.0
2016-05-24 12:45:00,97.52,97.53,97.47,97.53,4100.0,68.4745,68.4816,68.4394,68.4816,4100.0
2016-05-24 12:50:00,97.53,97.58,97.52,97.52,5889.0,68.4816,68.5167,68.4745,68.4745,5889.0
2016-05-24 12:55:00,97.53,97.57,97.49,97.52,10656.0,68.4816,68.5097,68.4535,68.4745,10656.0
2016-05-24 13:00:00,97.53,97.6,97.52,97.52,9134.0,68.4816,68.5307,68.4745,68.4745,9134.0
2016-05-24 13:05:00,97.54,97.55,97.46,97.47,11304.0,68.4886,68.4956,68.4324,68.4394,11304.0
2016-05-24 13:10:00,97.45,97.51,97.45,97.5,4244.0,68.4254,68.4675,68.4254,68.4605,4244.0
2016-05-24 13:15:00,97.5,97.56,97.49,97.54,11934.0,68.4605,68.5026,68.4535,68.4886,11934.0
2016-05-24 13:20:00,97.57,97.6,97.53,97.53,8000.0,68.5097,68.5307,68.4816,68.4816,8000.0
2016-05-24 13:25:00,97.53,97.54,97.45,97.49,7695.0,68.4816,68.4886,68.4254,68.4535,7695.0
2016-05-24 13:30:00,97.5,97.55,97.48,97.5,4244.0,68.4605,68.4956,68.4465,68.4605,4244.0
2016-05-24 13:35:00,97.49,97.52,97.48,97.51,3600.0,68.4535,68.4745,68.4465,68.4675,3600.0
2016-05-24 13:40:00,97.52,97.52,97.44,97.47,5000.0,68.4745,68.4745,68.4184,68.4394,5000.0
2016-05-24 13:45:00,97.49,97.64,97.49,97.59,6617.0,68.4535,68.5588,68.4535,68.5237,6617.0
2016-05-24 13:50:00,97.62,97.65,97.59,97.62,5902.0,68.5448,68.5658,68.5237,68.5448,5902.0
2016-05-24 13:55:00,97.62,97.64,97.61,97.63,4000.0,68.5448,68.5588,68.5377,68.5518,4000.0
2016-05-24 14:00:00,97.6,97.7,97.6,97.7,3900.0,68.5307,68.6009,68.5307,68.6009,3900.0
2016-05-24 14:05:00,97.69,97.71,97.59,97.64,10879.0,68.5939,68.608,68.5237,68.5588,10879.0
2016-05-24 14:10:00,97.64,97.72,97.61,97.69,8815.0,68.5588,68.615,68.5377,68.5939,8815.0
2016-05-24 14:15:00,97.71,97.74,97.68,97.73,10473.0,68.608,68.629,68.5869,68.622,10473.0
2016-05-24 14:20:00,97.73,97.77,97.69,97.77,3160.0,68.622,68.6501,68.5939,68.6501,3160.0
2016-05-24 14:25:00,97.75,97.78,97.67,97.69,4479.0,68.636,68.6571,68.5799,68.5939,4479.0
2016-05-24 14:30:00,97.71,97.73,97.68,97.68,4024.0,68.608,68.622,68.5869,68.5869,4024.0
2016-05-24 14:35:00,97.68,97.73,97.67,97.72,11636.0,68.5869,68.622,68.5799,68.615,11636.0
2016-05-24 14:40:00,97.73,97.77,97.68,97.68,5510.0,68.622,68.6501,68.5869,68.5869,5510.0
2016-05-24 14:45:00,97.68,97.76,97.67,97.76,5355.0,68.5869,68.6431,68.5799,68.6431,5355.0
2016-05-24 14:50:00,97.76,97.82,97.76,97.77,8582.0,68.6431,68.6852,68.6431,68.6501,8582.0
2016-05-24 14:55:00,97.79,97.83,97.75,97.75,8321.0,68.6641,68.6922,68.636,68.636,8321.0
2016-05-24 15:00:00,97.77,97.9,97.77,97.9,18206.0,68.6501,68.7414,68.6501,68.7414,18206.0
2016-05-24 15:05:00,97.9,97.95,97.86,97.93,13632.0,68.7414,68.7765,68.7133,68.7624,13632.0
2016-05-24 15:10:00,97.92,97.97,97.91,97.92,12552.0,68.7554,68.7905,68.7484,68.7554,12552.0
2016-05-24 15:15:00,97.93,97.98,97.91,97.97,6408.0,68.7624,68.7975,68.7484,68.7905,6408.0
2016-05-24 15:20:00,97.96,97.98,97.93,97.98,16210.0,68.7835,68.7975,68.7624,68.7975,16210.0
2016-05-24 15:25:00,97.98,98.04,97.93,98.0,19956.0,68.7975,68.8397,68.7624,68.8116,19956.0
2016-05-24 15:30:00,98.02,98.02,97.91,97.93,8030.0,68.8256,68.8256,68.7484,68.7624,8030.0
2016-05-24 15:35:00,97.94,98.01,97.94,97.99,10294.0,68.7695,68.8186,68.7695,68.8046,10294.0
2016-05-24 15:40:00,97.98,98.04,97.98,98.03,11256.0,68.7975,68.8397,68.7975,68.8327,11256.0
2016-05-24 15:45:00,98.02,98.03,97.96,97.99,12473.0,68.8256,68.8327,68.7835,68.8046,12473.0
2016-05-24 15:50:00,97.99,98.02,97.98,98.0,22964.0,68.8046,68.8256,68.7975,68.8116,22964.0
2016-05-24 15:55:00,98.0,98.02,97.94,97.94,51797.0,68.8116,68.8256,68.7695,68.7695,51797.0
2016-05-25 09:30:00,98.1,98.38,98.08,98.18,30575.0,68.8818,69.0784,68.8678,68.938,30575.0
2016-05-25 09:35:00,98.18,98.5,98.18,98.27,12830.0,68.938,69.1627,68.938,69.0012,12830.0
2016-05-25 09:40:00,98.22,98.35,98.18,98.32,4255.0,68.9661,69.0573,68.938,69.0363,4255.0
2016-05-25 09:45:00,98.3,98.3,97.95,98.08,5448.0,69.0222,69.0222,68.7765,68.8678,5448.0
2016-05-25 09:50:00,98.09,98.11,97.89,97.89,7590.0,68.8748,68.8888,68.7343,68.7343,7590.0
2016-05-25 09:55:00,97.93,97.95,97.75,97.75,13606.0,68.7624,68.7765,68.636,68.636,13606.0
2016-05-25 10:00:00,97.79,97.85,97.71,97.84,9710.0,68.6641,68.7063,68.608,68.6992,9710.0
2016-05-25 10:05:00,97.85,97.85,97.71,97.74,10711.0,68.7063,68.7063,68.608,68.629,10711.0
2016-05-25 10:10:00,97.79,97.82,97.73,97.76,9347.0,68.6641,68.6852,68.622,68.6431,9347.0
2016-05-25 10:15:00,97.8,97.8,97.6,97.64,13157.0,68.6712,68.6712,68.5307,68.5588,13157.0
2016-05-25 10:20:00,97.69,97.7,97.59,97.64,12459.0,68.5939,68.6009,68.5237,68.5588,12459.0
2016-05-25 10:25:00,97.64,97.65,97.39,97.39,28271.0,68.5588,68.5658,68.3833,68.3833,28271.0
2016-05-25 10:30:00,97.37,97.63,97.37,97.63,35673.0,68.3692,68.5518,68.3692,68.5518,35673.0
2016-05-25 10:35:00,97.63,97.74,97.6,97.67,11681.0,68.5518,68.629,68.5307,68.5799,11681.0
2016-05-25 10:40:00,97.64,97.73,97.48,97.71,28125.0,68.5588,68.622,68.4465,68.608,28125.0
2016-05-25 10:45:00,97.74,97.74,97.63,97.69,12498.0,68.629,68.629,68.5518,68.5939,12498.0
2016-05-25 10:50:00,97.69,97.75,97.6,97.73,10667.0,68.5939,68.636,68.5307,68.622,10667.0
2016-05-25 10:55:00,97.74,97.85,97.73,97.82,7012.0,68.629,68.7063,68.622,68.6852,7012.0
2016-05-25 11:00:00,97.81,97.84,97.71,97.84,18882.0,68.6782,68.6992,68.608,68.6992,18882.0
2016-05-25 11:05:00,97.84,97.86,97.67,97.71,6941.0,68.6992,68.7133,68.5799,68.608,6941.0
2016-05-25 11:10:00,97.69,97.77,97.59,97.61,5602.0,68.5939,68.6501,68.5237,68.5377,5602.0
2016-05-25 11:15:00,97.62,97.63,97.53,97.56,11381.0,68.5448,68.5518,68.4816,68.5026,11381.0
2016-05-25 11:20:00,97.56,97.59,97.47,97.5,21826.0,68.5026,68.5237,68.4394,68.4605,21826.0
2016-05-25 11:25:00,97.5,97.54,97.44,97.54,6400.0,68.4605,68.4886,68.4184,68.4886,6400.0
2016-05-25 11:30:00,97.56,97.6,97.53,97.53,11153.0,68.5026,68.5307,68.4816,68.4816,11153.0
2016-05-25 11:35:00,97.54,97.63,97.54,97.56,6400.0,68.4886,68.5518,68.4886,68.5026,6400.0
2016-05-25 11:40:00,97.53,97.53,97.42,97.46,3500.0,68.4816,68.4816,68.4043,68.4324,3500.0
2016-05-25 11:45:00,97.5,97.5,97.34,97.37,4900.0,68.4605,68.4605,68.3482,68.3692,4900.0
2016-05-25 11:50:00,97.36,97.43,97.34,97.38,9869.0,68.3622,68.4114,68.3482,68.3762,9869.0
2016-05-25 11:55:00,97.43,97.44,97.36,97.4,60456.0,68.4114,68.4184,68.3622,68.3903,60456.0
2016-05-25 12:00:00,97.41,97.6,97.41,97.57,7669.0,68.3973,68.5307,68.3973,68.5097,7669.0
2016-05-25 12:05:00,97.6,97.6,97.51,97.53,9774.0,68.5307,68.5307,68.4675,68.4816,9774.0
2016-05-25 12:10:00,97.52,97.52,97.42,97.43,9217.0,68.4745,68.4745,68.4043,68.4114,9217.0
2016-05-25 12:15:00,97.45,97.47,97.38,97.38,8308.0,68.4254,68.4394,68.3762,68.3762,8308.0
2016-05-25 12:20:00,97.36,97.41,97.36,97.37,6504.0,68.3622,68.3973,68.3622,68.3692,6504.0
2016-05-25 12:25:00,97.38,97.43,97.38,97.41,7208.0,68.3762,68.4114,68.3762,68.3973,7208.0
2016-05-25 12:30:00,97.4,97.47,97.36,97.47,4500.0,68.3903,68.4394,68.3622,68.4394,4500.0
2016-05-25 12:35:00,97.47,97.47,97.42,97.46,4957.0,68.4394,68.4394,68.4043,68.4324,4957.0
2016-05-25 12:40:00,97.45,97.45,97.39,97.39,5617.0,68.4254,68.4254,68.3833,68.3833,5617.0
2016-05-25 12:45:00,97.4,97.41,97.35,97.37,6205.0,68.3903,68.3973,68.3552,68.3692,6205.0
2016-05-25 12:50:00,97.39,97.42,97.39,97.41,11736.0,68.3833,68.4043,68.3833,68.3973,11736.0
2016-05-25 12:55:00,97.41,97.45,97.39,97.41,12861.0,68.3973,68.4254,68.3833,68.3973,12861.0
2016-05-25 13:00:00,97.42,97.46,97.42,97.43,10765.0,68.4043,68.4324,68.4043,68.4114,10765.0
2016-05-25 13:05:00,97.43,97.47,97.39,97.42,15245.0,68.4114,68.4394,68.3833,68.4043,15245.0
2016-05-25 13:10:00,97.42,97.42,97.38,97.41,4400.0,68.4043,68.4043,68.3762,68.3973,4400.0
2016-05-25 13:15:00,97.42,97.52,97.4,97.48,10900.0,68.4043,68.4745,68.3903,68.4465,10900.0
2016-05-25 13:20:00,97.45,97.57,97.45,97.57,4500.0,68.4254,68.5097,68.4254,68.5097,4500.0
2016-05-25 13:25:00,97.56,97.66,97.55,97.65,7894.0,68.5026,68.5729,68.4956,68.5658,7894.0
2016-05-25 13:30:00,97.66,97.66,97.6,97.61,16580.0,68.5729,68.5729,68.5307,68.5377,16580.0
2016-05-25 13:35:00,97.62,97.67,97.61,97.65,5200.0,68.5448,68.5799,68.5377,68.5658,5200.0
2016-05-25 13:40:00,97.67,97.68,97.61,97.66,7842.0,68.5799,68.5869,68.5377,68.5729,7842.0
2016-05-25 13:45:00,97.64,97.64,97.5,97.51,5717.0,68.5588,68.5588,68.4605,68.4675,5717.0
2016-05-25 13:50:00,97.49,97.59,97.49,97.56,5755.0,68.4535,68.5237,68.4535,68.5026,5755.0
2016-05-25 13:55:00,97.57,97.65,97.57,97.65,9901.0,68.5097,68.5658,68.5097,68.5658,9901.0
2016-05-25 14:00:00,97.64,97.67,97.58,97.6,9895.0,68.5588,68.5799,68.5167,68.5307,9895.0
2016-05-25 14:05:00,97.58,97.64,97.58,97.64,5878.0,68.5167,68.5588,68.5167,68.5588,5878.0
2016-05-25 14:10:00,97.65,97.74,97.63,97.71,7640.0,68.5658,68.629,68.5518,68.608,7640.0
2016-05-25 14:15:00,97.71,97.82,97.68,97.81,10300.0,68.608,68.6852,68.5869,68.6782,10300.0
2016-05-25 14:20:00,97.79,97.81,97.76,97.8,5474.0,68.6641,68.6782,68.6431,68.6712,5474.0
2016-05-25 14:25:00,97.79,97.8,97.77,97.78,6440.0,68.6641,68.6712,68.6501,68.6571,6440.0
2016-05-25 14:30:00,97.77,97.79,97.73,97.77,16726.0,68.6501,68.6641,68.622,68.6501,16726.0
2016-05-25 14:35:00,97.77,97.81,97.76,97.76,6504.0,68.6501,68.6782,68.6431,68.6431,6504.0
2016-05-25 14:40:00,97.79,97.79,97.71,97.71,6374.0,68.6641,68.6641,68.608,68.608,6374.0
2016-05-25 14:45:00,97.74,97.8,97.68,97.68,9145.0,68.629,68.6712,68.5869,68.5869,9145.0
2016-05-25 14:50:00,97.69,97.71,97.64,97.69,6950.0,68.5939,68.608,68.5588,68.5939,6950.0
2016-05-25 14:55:00,97.69,97.7,97.62,97.64,5796.0,68.5939,68.6009,68.5448,68.5588,5796.0
2016-05-25 15:00:00,97.65,97.7,97.62,97.68,6400.0,68.5658,68.6009,68.5448,68.5869,6400.0
2016-05-25 15:05:00,97.67,97.78,97.66,97.77,15837.0,68.5799,68.6571,68.5729,68.6501,15837.0
2016-05-25 15:10:00,97.77,97.81,97.75,97.79,16449.0,68.6501,68.6782,68.636,68.6641,16449.0
2016-05-25 15:15:00,97.81,97.89,97.81,97.86,31270.0,68.6782,68.7343,68.6782,68.7133,31270.0
2016-05-25 15:20:00,97.86,97.95,97.86,97.92,8889.0,68.7133,68.7765,68.7133,68.7554,8889.0
2016-05-25 15:25:00,97.92,97.98,97.88,97.98,11798.0,68.7554,68.7975,68.7273,68.7975,11798.0
2016-05-25 15:30:00,97.97,97.98,97.88,97.9,13088.0,68.7905,68.7975,68.7273,68.7414,13088.0
2016-05-25 15:35:00,97.91,97.92,97.83,97.85,18100.0,68.7484,68.7554,68.6922,68.7063,18100.0
2016-05-25 15:40:00,97.83,97.88,97.83,97.86,14056.0,68.6922,68.7273,68.6922,68.7133,14056.0
2016-05-25 15:45:00,97.85,97.86,97.78,97.81,25020.0,68.7063,68.7133,68.6571,68.6782,25020.0
2016-05-25 15:50:00,97.78,97.8,97.7,97.72,30369.0,68.6571,68.6712,68.6009,68.615,30369.0
2016-05-25 15:55:00,97.73,97.79,97.69,97.72,57817.0,68.622,68.6641,68.5939,68.615,57817.0
2016-05-26 09:30:00,96.44,97.89,96.44,97.65,30942.0,67.7162,68.7343,67.7162,68.5658,30942.0
2016-05-26 09:35:00,97.65,97.79,97.52,97.56,40474.0,68.5658,68.6641,68.4745,68.5026,40474.0
2016-05-26 09:40:00,97.51,97.54,97.2,97.39,7590.0,68.4675,68.4886,68.2499,68.3833,7590.0
2016-05-26 09:45:00,97.3,97.45,97.15,97.41,12800.0,68.3201,68.4254,68.2148,68.3973,12800.0
2016-05-26 09:50:00,97.48,97.53,97.34,97.35,9200.0,68.4465,68.4816,68.3482,68.3552,9200.0
2016-05-26 09:55:00,97.38,97.39,97.01,97.01,16774.0,68.3762,68.3833,68.1164,68.1164,16774.0
2016-05-26 10:00:00,97.05,97.28,97.02,97.12,9003.0,68.1445,68.306,68.1235,68.1937,9003.0
2016-05-26 10:05:00,97.11,97.11,96.89,96.96,6911.0,68.1867,68.1867,68.0322,68.0813,6911.0
2016-05-26 10:10:00,96.92,97.05,96.9,97.0,22129.0,68.0533,68.1445,68.0392,68.1094,22129.0
2016-05-26 10:15:00,96.99,96.99,96.87,96.88,7118.0,68.1024,68.1024,68.0181,68.0252,7118.0
2016-05-26 10:20:00,96.9,97.03,96.86,96.95,6244.0,68.0392,68.1305,68.0111,68.0743,6244.0
2016-05-26 10:25:00,96.96,97.03,96.8,96.81,10019.0,68.0813,68.1305,67.969,67.976,10019.0
2016-05-26 10:30:00,96.81,97.03,96.81,96.95,4210.0,67.976,68.1305,67.976,68.0743,4210.0
2016-05-26 10:35:00,96.95,97.19,96.93,97.16,4624.0,68.0743,68.2428,68.0603,68.2218,4624.0
2016-05-26 10:40:00,97.21,97.25,97.18,97.25,5467.0,68.2569,68.285,68.2358,68.285,5467.0
2016-05-26 10:45:00,97.24,97.27,97.07,97.14,8059.0,68.2779,68.299,68.1586,68.2077,8059.0
2016-05-26 10:50:00,97.15,97.16,96.96,96.96,7231.0,68.2148,68.2218,68.0813,68.0813,7231.0
2016-05-26 10:55:00,96.95,96.98,96.89,96.96,3950.0,68.0743,68.0954,68.0322,68.0813,3950.0
2016-05-26 11:00:00,96.95,96.99,96.81,96.83,10762.0,68.0743,68.1024,67.976,67.9901,10762.0
2016-05-26 11:05:00,96.82,96.91,96.79,96.89,4400.0,67.983,68.0462,67.962,68.0322,4400.0
2016-05-26 11:10:00,96.9,97.11,96.9,97.09,9466.0,68.0392,68.1867,68.0392,68.1726,9466.0
2016-05-26 11:15:00,97.07,97.11,97.04,97.06,4829.0,68.1586,68.1867,68.1375,68.1516,4829.0
2016-05-26 11:20:00,97.1,97.22,97.07,97.21,2000.0,68.1796,68.2639,68.1586,68.2569,2000.0
2016-05-26 11:25:00,97.2,97.2,97.12,97.2,4080.0,68.2499,68.2499,68.1937,68.2499,4080.0
2016-05-26 11:30:00,97.19,97.23,97.13,97.18,13504.0,68.2428,68.2709,68.2007,68.2358,13504.0
2016-05-26 11:35:00,97.2,97.23,97.13,97.17,2900.0,68.2499,68.2709,68.2007,68.2288,2900.0
2016-05-26 11:40:00,97.2,97.2,97.12,97.19,1476.0,68.2499,68.2499,68.1937,68.2428,1476.0
2016-05-26 11:45:00,97.18,97.23,97.18,97.18,2955.0,68.2358,68.2709,68.2358,68.2358,2955.0
2016-05-26 11:50:00,97.17,97.17,97.04,97.06,8540.0,68.2288,68.2288,68.1375,68.1516,8540.0
2016-05-26 11:55:00,97.06,97.13,97.05,97.13,3770.0,68.1516,68.2007,68.1445,68.2007,3770.0
2016-05-26 12:00:00,97.07,97.15,97.07,97.13,1702.0,68.1586,68.2148,68.1586,68.2007,1702.0
2016-05-26 12:05:00,97.17,97.3,97.17,97.29,4925.0,68.2288,68.3201,68.2288,68.3131,4925.0
2016-05-26 12:10:00,97.3,97.35,97.25,97.26,3835.0,68.3201,68.3552,68.285,68.292,3835.0
2016-05-26 12:15:00,97.19,97.2,97.09,97.09,2330.0,68.2428,68.2499,68.1726,68.1726,2330.0
2016-05-26 12:20:00,97.08,97.12,97.08,97.11,2185.0,68.1656,68.1937,68.1656,68.1867,2185.0
2016-05-26 12:25:00,97.1,97.1,96.98,97.0,4200.0,68.1796,68.1796,68.0954,68.1094,4200.0
2016-05-26 12:30:00,96.99,97.08,96.99,97.02,6267.0,68.1024,68.1656,68.1024,68.1235,6267.0
2016-05-26 12:35:00,97.02,97.07,97.0,97.07,3622.0,68.1235,68.1586,68.1094,68.1586,3622.0
2016-05-26 12:40:00,97.06,97.16,97.06,97.14,5909.0,68.1516,68.2218,68.1516,68.2077,5909.0
2016-05-26 12:45:00,97.16,97.2,97.08,97.18,5580.0,68.2218,68.2499,68.1656,68.2358,5580.0
2016-05-26 12:50:00,97.18,97.18,97.09,97.1,6944.0,68.2358,68.2358,68.1726,68.1796,6944.0
2016-05-26 12:55:00,97.11,97.2,97.11,97.18,6268.0,68.1867,68.2499,68.1867,68.2358,6268.0
2016-05-26 13:00:00,97.18,97.29,97.15,97.29,6948.0,68.2358,68.3131,68.2148,68.3131,6948.0
2016-05-26 13:05:00,97.27,97.38,97.26,97.37,7400.0,68.299,68.3762,68.292,68.3692,7400.0
2016-05-26 13:10:00,97.35,97.41,97.34,97.38,5618.0,68.3552,68.3973,68.3482,68.3762,5618.0
2016-05-26 13:15:00,97.37,97.46,97.35,97.41,5721.0,68.3692,68.4324,68.3552,68.3973,5721.0
2016-05-26 13:20:00,97.42,97.46,97.42,97.46,5161.0,68.4043,68.4324,68.4043,68.4324,5161.0
2016-05-26 13:25:00,97.46,97.53,97.44,97.53,5871.0,68.4324,68.4816,68.4184,68.4816,5871.0
2016-05-26 13:30:00,97.52,97.57,97.5,97.56,7167.0,68.4745,68.5097,68.4605,68.5026,7167.0
2016-05-26 13:35:00,97.56,97.63,97.52,97.6,6766.0,68.5026,68.5518,68.4745,68.5307,6766.0
2016-05-26 13:40:00,97.63,97.63,97.52,97.53,4089.0,68.5518,68.5518,68.4745,68.4816,4089.0
2016-05-26 13:45:00,97.5,97.52,97.42,97.52,3165.0,68.4605,68.4745,68.4043,68.4745,3165.0
2016-05-26 13:50:00,97.52,97.52,97.42,97.46,2463.0,68.4745,68.4745,68.4043,68.4324,2463.0
2016-05-26 13:55:00,97.44,97.48,97.42,97.44,3851.0,68.4184,68.4465,68.4043,68.4184,3851.0
2016-05-26 14:00:00,97.46,97.5,97.42,97.42,11493.0,68.4324,68.4605,68.4043,68.4043,11493.0
2016-05-26 14:05:00,97.42,97.48,97.4,97.48,3225.0,68.4043,68.4465,68.3903,68.4465,3225.0
2016-05-26 14:10:00,97.47,97.5,97.46,97.49,3750.0,68.4394,68.4605,68.4324,68.4535,3750.0
2016-05-26 14:15:00,97.48,97.5,97.46,97.47,2324.0,68.4465,68.4605,68.4324,68.4394,2324.0
2016-05-26 14:20:00,97.46,97.5,97.41,97.42,5558.0,68.4324,68.4605,68.3973,68.4043,5558.0
2016-05-26 14:25:00,97.44,97.44,97.38,97.44,4406.0,68.4184,68.4184,68.3762,68.4184,4406.0
2016-05-26 14:30:00,97.44,97.45,97.4,97.42,7469.0,68.4184,68.4254,68.3903,68.4043,7469.0
2016-05-26 14:35:00,97.42,97.46,97.35,97.35,11906.0,68.4043,68.4324,68.3552,68.3552,11906.0
2016-05-26 14:40:00,97.37,97.46,97.37,97.46,3355.0,68.3692,68.4324,68.3692,68.4324,3355.0
2016-05-26 14:45:00,97.47,97.53,97.46,97.5,9262.0,68.4394,68.4816,68.4324,68.4605,9262.0
2016-05-26 14:50:00,97.5,97.7,97.47,97.55,34620.0,68.4605,68.6009,68.4394,68.4956,34620.0
2016-05-26 14:55:00,97.55,97.56,97.51,97.52,9474.0,68.4956,68.5026,68.4675,68.4745,9474.0
2016-05-26 15:00:00,97.54,97.67,97.51,97.67,10783.0,68.4886,68.5799,68.4675,68.5799,10783.0
2016-05-26 15:05:00,97.66,97.75,97.63,97.75,13131.0,68.5729,68.636,68.5518,68.636,13131.0
2016-05-26 15:10:00,97.76,97.76,97.71,97.74,19843.0,68.6431,68.6431,68.608,68.629,19843.0
2016-05-26 15:15:00,97.73,97.78,97.69,97.77,17313.0,68.622,68.6571,68.5939,68.6501,17313.0
2016-05-26 15:20:00,97.77,97.85,97.75,97.81,25544.0,68.6501,68.7063,68.636,68.6782,25544.0
2016-05-26 15:25:00,97.82,97.83,97.68,97.7,22187.0,68.6852,68.6922,68.5869,68.6009,22187.0
2016-05-26 15:30:00,97.69,97.73,97.66,97.72,25094.0,68.5939,68.622,68.5729,68.615,25094.0
2016-05-26 15:35:00,97.72,97.75,97.65,97.65,34546.0,68.615,68.636,68.5658,68.5658,34546.0
2016-05-26 15:40:00,97.65,97.65,97.56,97.61,33823.0,68.5658,68.5658,68.5026,68.5377,33823.0
2016-05-26 15:45:00,97.61,97.63,97.57,97.6,41448.0,68.5377,68.5518,68.5097,68.5307,41448.0
2016-05-26 15:50:00,97.6,97.6,97.46,97.47,60022.0,68.5307,68.5307,68.4324,68.4394,60022.0
2016-05-26 15:55:00,97.47,97.5,97.43,97.48,72184.0,68.4394,68.4605,68.4114,68.4465,72184.0
2016-05-27 09:30:00,97.97,98.63,97.87,98.6,39982.0,68.7905,69.2539,68.7203,69.2329,39982.0
2016-05-27 09:35:00,98.52,98.75,98.32,98.66,12392.0,69.1767,69.3382,69.0363,69.275,12392.0
2016-05-27 09:40:00,98.63,98.71,98.34,98.44,10876.0,69.2539,69.3101,69.0503,69.1205,10876.0
2016-05-27 09:45:00,98.48,98.5,98.13,98.19,8853.0,69.1486,69.1627,68.9029,68.945,8853.0
2016-05-27 09:50:00,98.17,98.29,98.17,98.27,5137.0,68.931,69.0152,68.931,69.0012,5137.0
2016-05-27 09:55:00,98.31,98.38,98.24,98.3,7095.0,69.0293,69.0784,68.9801,69.0222,7095.0
2016-05-27 10:00:00,98.33,98.36,98.11,98.11,4762.0,69.0433,69.0644,68.8888,68.8888,4762.0
2016-05-27 10:05:00,98.12,98.12,97.97,98.0,4100.0,68.8958,68.8958,68.7905,68.8116,4100.0
2016-05-27 10:10:00,98.02,98.07,97.95,97.99,3234.0,68.8256,68.8607,68.7765,68.8046,3234.0
2016-05-27 10:15:00,98.0,98.0,97.91,97.91,2519.0,68.8116,68.8116,68.7484,68.7484,2519.0
2016-05-27 10:20:00,97.9,97.96,97.83,97.88,7745.0,68.7414,68.7835,68.6922,68.7273,7745.0
2016-05-27 10:25:00,97.88,97.88,97.81,97.86,4532.0,68.7273,68.7273,68.6782,68.7133,4532.0
2016-05-27 10:30:00,97.82,97.93,97.82,97.92,7122.0,68.6852,68.7624,68.6852,68.7554,7122.0
2016-05-27 10:35:00,97.92,97.93,97.83,97.84,6314.0,68.7554,68.7624,68.6922,68.6992,6314.0
2016-05-27 10:40:00,97.83,97.86,97.67,97.68,12161.0,68.6922,68.7133,68.5799,68.5869,12161.0
2016-05-27 10:45:00,97.69,97.71,97.62,97.64,3457.0,68.5939,68.608,68.5448,68.5588,3457.0
2016-05-27 10:50:00,97.63,97.73,97.61,97.73,3000.0,68.5518,68.622,68.5377,68.622,3000.0
2016-05-27 10:55:00,97.72,97.75,97.6,97.65,3983.0,68.615,68.636,68.5307,68.5658,3983.0
2016-05-27 11:00:00,97.69,97.8,97.64,97.79,12100.0,68.5939,68.6712,68.5588,68.6641,12100.0
2016-05-27 11:05:00,97.78,97.91,97.76,97.9,3380.0,68.6571,68.7484,68.6431,68.7414,3380.0
2016-05-27 11:10:00,97.93,98.05,97.91,97.96,10087.0,68.7624,68.8467,68.7484,68.7835,10087.0
2016-05-27 11:15:00,97.93,97.94,97.78,97.83,4671.0,68.7624,68.7695,68.6571,68.6922,4671.0
2016-05-27 11:20:00,97.83,97.87,97.78,97.84,3472.0,68.6922,68.7203,68.6571,68.6992,3472.0
2016-05-27 11:25:00,97.87,98.0,97.87,98.0,3615.0,68.7203,68.8116,68.7203,68.8116,3615.0
2016-05-27 11:30:00,98.03,98.06,97.99,98.05,1700.0,68.8327,68.8537,68.8046,68.8467,1700.0
2016-05-27 11:35:00,98.08,98.11,98.06,98.1,3451.0,68.8678,68.8888,68.8537,68.8818,3451.0
2016-05-27 11:40:00,98.09,98.11,97.98,97.98,1769.0,68.8748,68.8888,68.7975,68.7975,1769.0
2016-05-27 11:45:00,98.0,98.0,97.87,97.87,3600.0,68.8116,68.8116,68.7203,68.7203,3600.0
2016-05-27 11:50:00,97.86,98.11,97.83,98.07,10860.0,68.7133,68.8888,68.6922,68.8607,10860.0
2016-05-27 11:55:00,98.07,98.21,98.03,98.2,26562.0,68.8607,68.959,68.8327,68.952,26562.0
2016-05-27 12:00:00,98.2,98.2,98.09,98.12,12045.0,68.952,68.952,68.8748,68.8958,12045.0
2016-05-27 12:05:00,98.13,98.15,98.09,98.11,6553.0,68.9029,68.9169,68.8748,68.8888,6553.0
2016-05-27 12:10:00,98.13,98.15,98.11,98.13,1700.0,68.9029,68.9169,68.8888,68.9029,1700.0
2016-05-27 12:15:00,98.14,98.15,98.11,98.12,2700.0,68.9099,68.9169,68.8888,68.8958,2700.0
2016-05-27 12:20:00,98.14,98.17,98.13,98.16,1836.0,68.9099,68.931,68.9029,68.9239,1836.0
2016-05-27 12:25:00,98.14,98.18,98.12,98.18,4568.0,68.9099,68.938,68.8958,68.938,4568.0
2016-05-27 12:30:00,98.19,98.19,98.17,98.18,800.0,68.945,68.945,68.931,68.938,800.0
2016-05-27 12:35:00,98.18,98.18,98.14,98.18,1401.0,68.938,68.938,68.9099,68.938,1401.0
2016-05-27 12:40:00,98.16,98.17,98.13,98.17,1579.0,68.9239,68.931,68.9029,68.931,1579.0
2016-05-27 12:45:00,98.18,98.19,98.13,98.14,1000.0,68.938,68.945,68.9029,68.9099,1000.0
2016-05-27 12:50:00,98.12,98.13,98.05,98.07,3800.0,68.8958,68.9029,68.8467,68.8607,3800.0
2016-05-27 12:55:00,98.07,98.11,98.05,98.07,3700.0,68.8607,68.8888,68.8467,68.8607,3700.0
2016-05-27 13:00:00,98.09,98.1,98.06,98.1,8437.0,68.8748,68.8818,68.8537,68.8818,8437.0
2016-05-27 13:05:00,98.08,98.09,98.06,98.06,1500.0,68.8678,68.8748,68.8537,68.8537,1500.0
2016-05-27 13:10:00,98.07,98.09,98.06,98.07,1000.0,68.8607,68.8748,68.8537,68.8607,1000.0
2016-05-27 13:15:00,98.08,98.11,98.06,98.08,2400.0,68.8678,68.8888,68.8537,68.8678,2400.0
2016-05-27 13:20:00,98.07,98.1,98.05,98.07,3000.0,68.8607,68.8818,68.8467,68.8607,3000.0
2016-05-27 13:25:00,98.05,98.09,98.05,98.07,7510.0,68.8467,68.8748,68.8467,68.8607,7510.0
2016-05-27 13:30:00,98.09,98.16,98.08,98.15,1987.0,68.8748,68.9239,68.8678,68.9169,1987.0
2016-05-27 13:35:00,98.11,98.16,98.1,98.11,2823.0,68.8888,68.9239,68.8818,68.8888,2823.0
2016-05-27 13:40:00,98.1,98.2,98.08,98.17,3412.0,68.8818,68.952,68.8678,68.931,3412.0
2016-05-27 13:45:00,98.19,98.19,98.11,98.13,1600.0,68.945,68.945,68.8888,68.9029,1600.0
2016-05-27 13:50:00,98.15,98.15,98.04,98.05,3160.0,68.9169,68.9169,68.8397,68.8467,3160.0
2016-05-27 13:55:00,98.08,98.09,98.06,98.06,3292.0,68.8678,68.8748,68.8537,68.8537,3292.0
2016-05-27 14:00:00,98.06,98.11,98.05,98.11,5700.0,68.8537,68.8888,68.8467,68.8888,5700.0
2016-05-27 14:05:00,98.12,98.19,98.12,98.19,3798.0,68.8958,68.945,68.8958,68.945,3798.0
2016-05-27 14:10:00,98.17,98.17,98.13,98.13,700.0,68.931,68.931,68.9029,68.9029,700.0
2016-05-27 14:15:00,98.13,98.17,98.07,98.07,3500.0,68.9029,68.931,68.8607,68.8607,3500.0
2016-05-27 14:20:00,98.07,98.08,98.02,98.08,2590.0,68.8607,68.8678,68.8256,68.8678,2590.0
2016-05-27 14:25:00,98.08,98.15,98.08,98.11,4738.0,68.8678,68.9169,68.8678,68.8888,4738.0
2016-05-27 14:30:00,98.1,98.16,98.09,98.13,5410.0,68.8818,68.9239,68.8748,68.9029,5410.0
2016-05-27 14:35:00,98.14,98.18,98.1,98.16,6240.0,68.9099,68.938,68.8818,68.9239,6240.0
2016-05-27 14:40:00,98.14,98.17,98.1,98.15,2800.0,68.9099,68.931,68.8818,68.9169,2800.0
2016-05-27 14:45:00,98.18,98.37,98.16,98.3,25937.0,68.938,69.0714,68.9239,69.0222,25937.0
2016-05-27 14:50:00,98.27,98.35,98.27,98.35,5287.0,69.0012,69.0573,69.0012,69.0573,5287.0
2016-05-27 14:55:00,98.33,98.39,98.29,98.32,6079.0,69.0433,69.0854,69.0152,69.0363,6079.0
2016-05-27 15:00:00,98.3,98.4,98.29,98.4,7876.0,69.0222,69.0924,69.0152,69.0924,7876.0
2016-05-27 15:05:00,98.38,98.41,98.34,98.41,6992.0,69.0784,69.0995,69.0503,69.0995,6992.0
2016-05-27 15:10:00,98.41,98.46,98.41,98.44,7558.0,69.0995,69.1346,69.0995,69.1205,7558.0
2016-05-27 15:15:00,98.44,98.46,98.43,98.45,4426.0,69.1205,69.1346,69.1135,69.1276,4426.0
2016-05-27 15:20:00,98.45,98.46,98.36,98.39,7595.0,69.1276,69.1346,69.0644,69.0854,7595.0
2016-05-27 15:25:00,98.38,98.43,98.37,98.42,9403.0,69.0784,69.1135,69.0714,69.1065,9403.0
2016-05-27 15:30:00,98.42,98.48,98.38,98.45,8965.0,69.1065,69.1486,69.0784,69.1276,8965.0
2016-05-27 15:35:00,98.46,98.49,98.44,98.49,8826.0,69.1346,69.1556,69.1205,69.1556,8826.0
2016-05-27 15:40:00,98.48,98.49,98.41,98.47,14211.0,69.1486,69.1556,69.0995,69.1416,14211.0
2016-05-27 15:45:00,98.47,98.58,98.45,98.51,31651.0,69.1416,69.2188,69.1276,69.1697,31651.0
2016-05-27 15:50:00,98.51,98.6,98.48,98.58,49342.0,69.1697,69.2329,69.1486,69.2188,49342.0
2016-05-27 15:55:00,98.58,98.63,98.56,98.61,67327.0,69.2188,69.2539,69.2048,69.2399,67327.0
2016-05-31 09:30:00,98.62,98.76,98.49,98.66,25890.0,69.2469,69.3452,69.1556,69.275,25890.0
2016-05-31 09:35:00,98.78,99.0,98.67,98.89,27833.0,69.3593,69.5137,69.282,69.4365,27833.0
2016-05-31 09:40:00,98.93,98.93,98.53,98.64,6758.0,69.4646,69.4646,69.1837,69.261,6758.0
2016-05-31 09:45:00,98.61,98.67,98.48,98.49,9620.0,69.2399,69.282,69.1486,69.1556,9620.0
2016-05-31 09:50:00,98.46,98.55,98.46,98.55,4954.0,69.1346,69.1978,69.1346,69.1978,4954.0
2016-05-31 09:55:00,98.59,98.59,98.47,98.49,24608.0,69.2259,69.2259,69.1416,69.1556,24608.0
2016-05-31 10:00:00,98.52,98.74,98.44,98.65,43169.0,69.1767,69.3312,69.1205,69.268,43169.0
2016-05-31 10:05:00,98.68,98.7,98.48,98.69,25992.0,69.2891,69.3031,69.1486,69.2961,25992.0
2016-05-31 10:10:00,98.62,98.67,98.52,98.6,8336.0,69.2469,69.282,69.1767,69.2329,8336.0
2016-05-31 10:15:00,98.6,98.72,98.6,98.69,22263.0,69.2329,69.3171,69.2329,69.2961,22263.0
2016-05-31 10:20:00,98.71,98.76,98.63,98.67,14389.0,69.3101,69.3452,69.2539,69.282,14389.0
2016-05-31 10:25:00,98.7,98.76,98.62,98.69,11460.0,69.3031,69.3452,69.2469,69.2961,11460.0
2016-05-31 10:30:00,98.68,98.73,98.65,98.73,7181.0,69.2891,69.3242,69.268,69.3242,7181.0
2016-05-31 10:35:00,98.69,98.71,98.62,98.66,23292.0,69.2961,69.3101,69.2469,69.275,23292.0
2016-05-31 10:40:00,98.66,98.75,98.62,98.75,39863.0,69.275,69.3382,69.2469,69.3382,39863.0
2016-05-31 10:45:00,98.75,98.86,98.57,98.58,43997.0,69.3382,69.4154,69.2118,69.2188,43997.0
2016-05-31 10:50:00,98.6,98.6,98.39,98.41,11929.0,69.2329,69.2329,69.0854,69.0995,11929.0
2016-05-31 10:55:00,98.42,98.42,98.28,98.29,16072.0,69.1065,69.1065,69.0082,69.0152,16072.0
2016-05-31 11:00:00,98.32,98.37,98.21,98.21,9276.0,69.0363,69.0714,68.959,68.959,9276.0
2016-05-31 11:05:00,98.19,98.2,98.07,98.14,26581.0,68.945,68.952,68.8607,68.9099,26581.0
2016-05-31 11:10:00,98.12,98.12,97.8,97.89,19618.0,68.8958,68.8958,68.6712,68.7343,19618.0
2016-05-31 11:15:00,97.9,97.96,97.83,97.84,20345.0,68.7414,68.7835,68.6922,68.6992,20345.0
2016-05-31 11:20:00,97.84,97.96,97.81,97.9,16138.0,68.6992,68.7835,68.6782,68.7414,16138.0
2016-05-31 11:25:00,97.93,97.97,97.87,97.88,9300.0,68.7624,68.7905,68.7203,68.7273,9300.0
2016-05-31 11:30:00,97.89,97.96,97.84,97.88,9134.0,68.7343,68.7835,68.6992,68.7273,9134.0
2016-05-31 11:35:00,97.86,97.99,97.85,97.93,6098.0,68.7133,68.8046,68.7063,68.7624,6098.0
2016-05-31 11:40:00,97.99,97.99,97.87,97.88,4458.0,68.8046,68.8046,68.7203,68.7273,4458.0
2016-05-31 11:45:00,97.91,97.92,97.85,97.87,6432.0,68.7484,68.7554,68.7063,68.7203,6432.0
2016-05-31 11:50:00,97.9,97.92,97.79,97.81,3938.0,68.7414,68.7554,68.6641,68.6782,3938.0
2016-05-31 11:55:00,97.8,97.84,97.77,97.81,6050.0,68.6712,68.6992,68.6501,68.6782,6050.0
2016-05-31 12:00:00,97.82,97.83,97.74,97.76,2800.0,68.6852,68.6922,68.629,68.6431,2800.0
2016-05-31 12:05:00,97.77,97.78,97.72,97.77,6102.0,68.6501,68.6571,68.615,68.6501,6102.0
2016-05-31 12:10:00,97.75,97.8,97.74,97.77,2900.0,68.636,68.6712,68.629,68.6501,2900.0
2016-05-31 12:15:00,97.76,97.82,97.73,97.8,3605.0,68.6431,68.6852,68.622,68.6712,3605.0
2016-05-31 12:20:00,97.79,97.86,97.78,97.84,5699.0,68.6641,68.7133,68.6571,68.6992,5699.0
2016-05-31 12:25:00,97.83,97.85,97.76,97.76,3875.0,68.6922,68.7063,68.6431,68.6431,3875.0
2016-05-31 12:30:00,97.76,97.77,97.67,97.72,5925.0,68.6431,68.6501,68.5799,68.615,5925.0
2016-05-31 12:35:00,97.74,97.81,97.71,97.71,2745.0,68.629,68.6782,68.608,68.608,2745.0
2016-05-31 12:40:00,97.7,97.75,97.69,97.72,3034.0,68.6009,68.636,68.5939,68.615,3034.0
2016-05-31 12:45:00,97.7,97.72,97.64,97.65,7589.0,68.6009,68.615,68.5588,68.5658,7589.0
2016-05-31 12:50:00,97.64,97.68,97.59,97.64,32611.0,68.5588,68.5869,68.5237,68.5588,32611.0
2016-05-31 12:55:00,97.64,97.81,97.63,97.81,13578.0,68.5588,68.6782,68.5518,68.6782,13578.0
2016-05-31 13:00:00,97.83,97.85,97.78,97.85,8085.0,68.6922,68.7063,68.6571,68.7063,8085.0
2016-05-31 13:05:00,97.85,97.86,97.75,97.76,15322.0,68.7063,68.7133,68.636,68.6431,15322.0
2016-05-31 13:10:00,97.77,97.82,97.76,97.8,6090.0,68.6501,68.6852,68.6431,68.6712,6090.0
2016-05-31 13:15:00,97.81,97.88,97.8,97.87,5488.0,68.6782,68.7273,68.6712,68.7203,5488.0
2016-05-31 13:20:00,97.88,98.03,97.88,98.03,3228.0,68.7273,68.8327,68.7273,68.8327,3228.0
2016-05-31 13:25:00,98.0,98.07,98.0,98.05,9106.0,68.8116,68.8607,68.8116,68.8467,9106.0
2016-05-31 13:30:00,98.05,98.05,97.9,97.91,5009.0,68.8467,68.8467,68.7414,68.7484,5009.0
2016-05-31 13:35:00,97.9,97.93,97.86,97.89,7700.0,68.7414,68.7624,68.7133,68.7343,7700.0
2016-05-31 13:40:00,97.87,97.91,97.78,97.8,11887.0,68.7203,68.7484,68.6571,68.6712,11887.0
2016-05-31 13:45:00,97.81,97.84,97.74,97.74,4940.0,68.6782,68.6992,68.629,68.629,4940.0
2016-05-31 13:50:00,97.73,97.76,97.67,97.71,6280.0,68.622,68.6431,68.5799,68.608,6280.0
2016-05-31 13:55:00,97.69,97.71,97.64,97.66,8897.0,68.5939,68.608,68.5588,68.5729,8897.0
2016-05-31 14:00:00,97.66,97.77,97.66,97.72,16535.0,68.5729,68.6501,68.5729,68.615,16535.0
2016-05-31 14:05:00,97.7,97.74,97.63,97.66,12753.0,68.6009,68.629,68.5518,68.5729,12753.0
2016-05-31 14:10:00,97.62,97.66,97.54,97.56,15748.0,68.5448,68.5729,68.4886,68.5026,15748.0
2016-05-31 14:15:00,97.56,97.68,97.54,97.68,20412.0,68.5026,68.5869,68.4886,68.5869,20412.0
2016-05-31 14:20:00,97.68,97.83,97.67,97.8,4800.0,68.5869,68.6922,68.5799,68.6712,4800.0
2016-05-31 14:25:00,97.8,97.87,97.8,97.85,6665.0,68.6712,68.7203,68.6712,68.7063,6665.0
2016-05-31 14:30:00,97.86,97.89,97.8,97.84,5500.0,68.7133,68.7343,68.6712,68.6992,5500.0
2016-05-31 14:35:00,97.86,97.87,97.73,97.74,8300.0,68.7133,68.7203,68.622,68.629,8300.0
2016-05-31 14:40:00,97.73,97.75,97.68,97.72,8400.0,68.622,68.636,68.5869,68.615,8400.0
2016-05-31 14:45:00,97.71,97.76,97.66,97.73,11138.0,68.608,68.6431,68.5729,68.622,11138.0
2016-05-31 14:50:00,97.73,97.77,97.63,97.63,7128.0,68.622,68.6501,68.5518,68.5518,7128.0
2016-05-31 14:55:00,97.63,97.65,97.59,97.63,8680.0,68.5518,68.5658,68.5237,68.5518,8680.0
2016-05-31 15:00:00,97.63,97.71,97.59,97.69,12520.0,68.5518,68.608,68.5237,68.5939,12520.0
2016-05-31 15:05:00,97.69,97.83,97.69,97.82,7133.0,68.5939,68.6922,68.5939,68.6852,7133.0
2016-05-31 15:10:00,97.82,97.87,97.77,97.78,17310.0,68.6852,68.7203,68.6501,68.6571,17310.0
2016-05-31 15:15:00,97.78,97.89,97.77,97.89,16732.0,68.6571,68.7343,68.6501,68.7343,16732.0
2016-05-31 15:20:00,97.89,97.92,97.86,97.88,14190.0,68.7343,68.7554,68.7133,68.7273,14190.0
2016-05-31 15:25:00,97.88,97.98,97.87,97.95,14201.0,68.7273,68.7975,68.7203,68.7765,14201.0
2016-05-31 15:30:00,97.96,98.01,97.94,97.94,9652.0,68.7835,68.8186,68.7695,68.7695,9652.0
2016-05-31 15:35:00,97.94,97.95,97.89,97.92,14387.0,68.7695,68.7765,68.7343,68.7554,14387.0
2016-05-31 15:40:00,97.93,98.04,97.93,98.0,18191.0,68.7624,68.8397,68.7624,68.8116,18191.0
2016-05-31 15:45:00,98.0,98.06,97.98,98.0,21017.0,68.8116,68.8537,68.7975,68.8116,21017.0
2016-05-31 15:50:00,97.97,98.01,97.92,97.99,55611.0,68.7905,68.8186,68.7554,68.8046,55611.0
2016-05-31 15:55:00,98.0,98.03,97.82,97.88,172608.0,68.8116,68.8327,68.6852,68.7273,172608.0
2016-06-01 09:30:00,97.79,97.79,97.58,97.67,22240.0,68.6641,68.6641,68.5167,68.5799,22240.0
2016-06-01 09:35:00,97.65,97.67,97.51,97.58,7831.0,68.5658,68.5799,68.4675,68.5167,7831.0
2016-06-01 09:40:00,97.58,97.8,97.53,97.73,9155.0,68.5167,68.6712,68.4816,68.622,9155.0
2016-06-01 09:45:00,97.73,97.89,97.64,97.87,12008.0,68.622,68.7343,68.5588,68.7203,12008.0
2016-06-01 09:50:00,97.84,97.9,97.82,97.89,7481.0,68.6992,68.7414,68.6852,68.7343,7481.0
2016-06-01 09:55:00,97.89,97.89,97.68,97.72,6319.0,68.7343,68.7343,68.5869,68.615,6319.0
2016-06-01 10:00:00,97.71,97.9,97.71,97.82,6276.0,68.608,68.7414,68.608,68.6852,6276.0
2016-06-01 10:05:00,97.81,97.91,97.77,97.79,4447.0,68.6782,68.7484,68.6501,68.6641,4447.0
2016-06-01 10:10:00,97.82,97.9,97.73,97.88,9555.0,68.6852,68.7414,68.622,68.7273,9555.0
2016-06-01 10:15:00,97.9,97.91,97.76,97.79,6749.0,68.7414,68.7484,68.6431,68.6641,6749.0
2016-06-01 10:20:00,97.76,97.8,97.61,97.74,7131.0,68.6431,68.6712,68.5377,68.629,7131.0
2016-06-01 10:25:00,97.69,97.71,97.52,97.52,3700.0,68.5939,68.608,68.4745,68.4745,3700.0
2016-06-01 10:30:00,97.53,97.57,97.5,97.55,11863.0,68.4816,68.5097,68.4605,68.4956,11863.0
2016-06-01 10:35:00,97.56,97.58,97.51,97.56,3950.0,68.5026,68.5167,68.4675,68.5026,3950.0
2016-06-01 10:40:00,97.54,97.55,97.46,97.49,7848.0,68.4886,68.4956,68.4324,68.4535,7848.0
2016-06-01 10:45:00,97.49,97.59,97.49,97.56,4055.0,68.4535,68.5237,68.4535,68.5026,4055.0
2016-06-01 10:50:00,97.57,97.89,97.57,97.88,23440.0,68.5097,68.7343,68.5097,68.7273,23440.0
2016-06-01 10:55:00,97.87,98.04,97.86,98.02,16475.0,68.7203,68.8397,68.7133,68.8256,16475.0
2016-06-01 11:00:00,98.02,98.04,97.97,98.0,17048.0,68.8256,68.8397,68.7905,68.8116,17048.0
2016-06-01 11:05:00,98.0,98.05,97.96,98.03,17010.0,68.8116,68.8467,68.7835,68.8327,17010.0
2016-06-01 11:10:00,98.02,98.04,97.98,98.01,10108.0,68.8256,68.8397,68.7975,68.8186,10108.0
2016-06-01 11:15:00,97.98,98.01,97.97,98.0,9200.0,68.7975,68.8186,68.7905,68.8116,9200.0
2016-06-01 11:20:00,98.01,98.03,97.84,97.9,14615.0,68.8186,68.8327,68.6992,68.7414,14615.0
2016-06-01 11:25:00,97.86,97.86,97.68,97.71,5911.0,68.7133,68.7133,68.5869,68.608,5911.0
2016-06-01 11:30:00,97.7,97.7,97.6,97.6,4100.0,68.6009,68.6009,68.5307,68.5307,4100.0
2016-06-01 11:35:00,97.59,97.61,97.52,97.56,7325.0,68.5237,68.5377,68.4745,68.5026,7325.0
2016-06-01 11:40:00,97.58,97.67,97.55,97.63,8428.0,68.5167,68.5799,68.4956,68.5518,8428.0
2016-06-01 11:45:00,97.64,97.85,97.62,97.85,4093.0,68.5588,68.7063,68.5448,68.7063,4093.0
2016-06-01 11:50:00,97.85,97.86,97.78,97.85,7475.0,68.7063,68.7133,68.6571,68.7063,7475.0
2016-06-01 11:55:00,97.87,97.88,97.84,97.86,3980.0,68.7203,68.7273,68.6992,68.7133,3980.0
2016-06-01 12:00:00,97.86,97.88,97.82,97.86,5154.0,68.7133,68.7273,68.6852,68.7133,5154.0
2016-06-01 12:05:00,97.88,97.88,97.74,97.75,6757.0,68.7273,68.7273,68.629,68.636,6757.0
2016-06-01 12:10:00,97.76,97.77,97.72,97.76,6603.0,68.6431,68.6501,68.615,68.6431,6603.0
2016-06-01 12:15:00,97.77,97.84,97.77,97.79,6960.0,68.6501,68.6992,68.6501,68.6641,6960.0
2016-06-01 12:20:00,97.79,97.81,97.75,97.78,13978.0,68.6641,68.6782,68.636,68.6571,13978.0
2016-06-01 12:25:00,97.79,97.79,97.75,97.75,7200.0,68.6641,68.6641,68.636,68.636,7200.0
2016-06-01 12:30:00,97.75,97.8,97.63,97.66,26898.0,68.636,68.6712,68.5518,68.5729,26898.0
2016-06-01 12:35:00,97.66,97.67,97.58,97.59,13580.0,68.5729,68.5799,68.5167,68.5237,13580.0
2016-06-01 12:40:00,97.57,97.62,97.57,97.62,12172.0,68.5097,68.5448,68.5097,68.5448,12172.0
2016-06-01 12:45:00,97.63,97.67,97.62,97.63,11276.0,68.5518,68.5799,68.5448,68.5518,11276.0
2016-06-01 12:50:00,97.64,97.71,97.64,97.71,12530.0,68.5588,68.608,68.5588,68.608,12530.0
2016-06-01 12:55:00,97.7,97.72,97.7,97.71,2900.0,68.6009,68.615,68.6009,68.608,2900.0
2016-06-01 13:00:00,97.72,97.74,97.7,97.74,7082.0,68.615,68.629,68.6009,68.629,7082.0
2016-06-01 13:05:00,97.74,97.76,97.72,97.74,8039.0,68.629,68.6431,68.615,68.629,8039.0
2016-06-01 13:10:00,97.75,97.75,97.66,97.67,5627.0,68.636,68.636,68.5729,68.5799,5627.0
2016-06-01 13:15:00,97.67,97.69,97.63,97.64,10824.0,68.5799,68.5939,68.5518,68.5588,10824.0
2016-06-01 13:20:00,97.64,97.65,97.59,97.59,6052.0,68.5588,68.5658,68.5237,68.5237,6052.0
2016-06-01 13:25:00,97.6,97.6,97.54,97.54,4300.0,68.5307,68.5307,68.4886,68.4886,4300.0
2016-06-01 13:30:00,97.55,97.58,97.55,97.57,9431.0,68.4956,68.5167,68.4956,68.5097,9431.0
2016-06-01 13:35:00,97.58,97.59,97.54,97.55,9415.0,68.5167,68.5237,68.4886,68.4956,9415.0
2016-06-01 13:40:00,97.55,97.57,97.51,97.56,9500.0,68.4956,68.5097,68.4675,68.5026,9500.0
2016-06-01 13:45:00,97.58,97.77,97.57,97.74,12968.0,68.5167,68.6501,68.5097,68.629,12968.0
2016-06-01 13:50:00,97.74,97.86,97.74,97.83,10029.0,68.629,68.7133,68.629,68.6922,10029.0
2016-06-01 13:55:00,97.84,97.89,97.84,97.89,9820.0,68.6992,68.7343,68.6992,68.7343,9820.0
2016-06-01 14:00:00,97.88,97.96,97.86,97.91,16755.0,68.7273,68.7835,68.7133,68.7484,16755.0
2016-06-01 14:05:00,97.97,98.0,97.95,98.0,11773.0,68.7905,68.8116,68.7765,68.8116,11773.0
2016-06-01 14:10:00,98.0,98.11,98.0,98.1,10481.0,68.8116,68.8888,68.8116,68.8818,10481.0
2016-06-01 14:15:00,98.1,98.23,98.1,98.19,10039.0,68.8818,68.9731,68.8818,68.945,10039.0
2016-06-01 14:20:00,98.19,98.23,98.1,98.1,7052.0,68.945,68.9731,68.8818,68.8818,7052.0
2016-06-01 14:25:00,98.1,98.11,98.05,98.09,9400.0,68.8818,68.8888,68.8467,68.8748,9400.0
2016-06-01 14:30:00,98.07,98.08,97.92,97.97,13621.0,68.8607,68.8678,68.7554,68.7905,13621.0
2016-06-01 14:35:00,97.96,97.97,97.9,97.97,14490.0,68.7835,68.7905,68.7414,68.7905,14490.0
2016-06-01 14:40:00,97.97,98.08,97.96,98.07,15777.0,68.7905,68.8678,68.7835,68.8607,15777.0
2016-06-01 14:45:00,98.07,98.13,98.06,98.09,10500.0,68.8607,68.9029,68.8537,68.8748,10500.0
2016-06-01 14:50:00,98.11,98.2,98.11,98.19,10672.0,68.8888,68.952,68.8888,68.945,10672.0
2016-06-01 14:55:00,98.19,98.2,98.17,98.18,5753.0,68.945,68.952,68.931,68.938,5753.0
2016-06-01 15:00:00,98.19,98.21,98.11,98.12,15000.0,68.945,68.959,68.8888,68.8958,15000.0
2016-06-01 15:05:00,98.12,98.16,98.11,98.15,12230.0,68.8958,68.9239,68.8888,68.9169,12230.0
2016-06-01 15:10:00,98.14,98.18,98.14,98.18,10601.0,68.9099,68.938,68.9099,68.938,10601.0
2016-06-01 15:15:00,98.18,98.18,98.1,98.1,19625.0,68.938,68.938,68.8818,68.8818,19625.0
2016-06-01 15:20:00,98.1,98.22,98.09,98.22,15146.0,68.8818,68.9661,68.8748,68.9661,15146.0
2016-06-01 15:25:00,98.21,98.22,98.14,98.16,15405.0,68.959,68.9661,68.9099,68.9239,15405.0
2016-06-01 15:30:00,98.17,98.17,98.09,98.11,14618.0,68.931,68.931,68.8748,68.8888,14618.0
2016-06-01 15:35:00,98.12,98.14,98.11,98.14,9496.0,68.8958,68.9099,68.8888,68.9099,9496.0
2016-06-01 15:40:00,98.14,98.15,98.1,98.11,19474.0,68.9099,68.9169,68.8818,68.8888,19474.0
2016-06-01 15:45:00,98.1,98.11,97.93,97.93,25745.0,68.8818,68.8888,68.7624,68.7624,25745.0
2016-06-01 15:50:00,97.94,97.97,97.92,97.93,31207.0,68.7695,68.7905,68.7554,68.7624,31207.0
2016-06-01 15:55:00,97.94,98.03,97.88,98.0,64746.0,68.7695,68.8327,68.7273,68.8116,64746.0
2016-06-02 09:30:00,98.06,98.23,97.72,97.72,14012.0,68.8537,68.9731,68.615,68.615,14012.0
2016-06-02 09:35:00,97.71,97.78,97.49,97.59,5738.0,68.608,68.6571,68.4535,68.5237,5738.0
2016-06-02 09:40:00,97.67,97.93,97.65,97.66,3200.0,68.5799,68.7624,68.5658,68.5729,3200.0
2016-06-02 09:45:00,97.64,97.67,97.5,97.54,16715.0,68.5588,68.5799,68.4605,68.4886,16715.0
2016-06-02 09:50:00,97.5,97.56,97.43,97.47,4200.0,68.4605,68.5026,68.4114,68.4394,4200.0
2016-06-02 09:55:00,97.47,97.54,97.35,97.52,12534.0,68.4394,68.4886,68.3552,68.4745,12534.0
2016-06-02 10:00:00,97.45,97.49,97.41,97.45,5216.0,68.4254,68.4535,68.3973,68.4254,5216.0
2016-06-02 10:05:00,97.49,97.58,97.49,97.57,4342.0,68.4535,68.5167,68.4535,68.5097,4342.0
2016-06-02 10:10:00,97.57,97.71,97.57,97.7,5800.0,68.5097,68.608,68.5097,68.6009,5800.0
2016-06-02 10:15:00,97.69,97.74,97.67,97.73,4525.0,68.5939,68.629,68.5799,68.622,4525.0
2016-06-02 10:20:00,97.73,97.82,97.71,97.8,10833.0,68.622,68.6852,68.608,68.6712,10833.0
2016-06-02 10:25:00,97.82,97.83,97.74,97.78,5900.0,68.6852,68.6922,68.629,68.6571,5900.0
2016-06-02 10:30:00,97.75,97.8,97.71,97.72,5781.0,68.636,68.6712,68.608,68.615,5781.0
2016-06-02 10:35:00,97.76,97.79,97.74,97.78,3531.0,68.6431,68.6641,68.629,68.6571,3531.0
2016-06-02 10:40:00,97.74,97.75,97.69,97.69,1246.0,68.629,68.636,68.5939,68.5939,1246.0
2016-06-02 10:45:00,97.64,97.67,97.53,97.53,2421.0,68.5588,68.5799,68.4816,68.4816,2421.0
2016-06-02 10:50:00,97.48,97.52,97.43,97.43,5575.0,68.4465,68.4745,68.4114,68.4114,5575.0
2016-06-02 10:55:00,97.44,97.44,97.3,97.31,24320.0,68.4184,68.4184,68.3201,68.3271,24320.0
2016-06-02 11:00:00,97.31,97.35,97.21,97.32,21541.0,68.3271,68.3552,68.2569,68.3341,21541.0
2016-06-02 11:05:00,97.34,97.4,97.31,97.31,6608.0,68.3482,68.3903,68.3271,68.3271,6608.0
2016-06-02 11:10:00,97.32,97.39,97.32,97.37,4631.0,68.3341,68.3833,68.3341,68.3692,4631.0
2016-06-02 11:15:00,97.37,97.38,97.28,97.36,6300.0,68.3692,68.3762,68.306,68.3622,6300.0
2016-06-02 11:20:00,97.36,97.37,97.34,97.35,1798.0,68.3622,68.3692,68.3482,68.3552,1798.0
2016-06-02 11:25:00,97.35,97.36,97.32,97.32,4580.0,68.3552,68.3622,68.3341,68.3341,4580.0
2016-06-02 11:30:00,97.31,97.39,97.3,97.35,6600.0,68.3271,68.3833,68.3201,68.3552,6600.0
2016-06-02 11:35:00,97.33,97.4,97.33,97.37,3988.0,68.3411,68.3903,68.3411,68.3692,3988.0
2016-06-02 11:40:00,97.38,97.49,97.37,97.45,10070.0,68.3762,68.4535,68.3692,68.4254,10070.0
2016-06-02 11:45:00,97.47,97.48,97.42,97.42,3020.0,68.4394,68.4465,68.4043,68.4043,3020.0
2016-06-02 11:50:00,97.43,97.44,97.36,97.44,6770.0,68.4114,68.4184,68.3622,68.4184,6770.0
2016-06-02 11:55:00,97.44,97.46,97.41,97.43,2278.0,68.4184,68.4324,68.3973,68.4114,2278.0
2016-06-02 12:00:00,97.41,97.41,97.34,97.37,3374.0,68.3973,68.3973,68.3482,68.3692,3374.0
2016-06-02 12:05:00,97.35,97.37,97.31,97.33,2984.0,68.3552,68.3692,68.3271,68.3411,2984.0
2016-06-02 12:10:00,97.33,97.33,97.24,97.26,3326.0,68.3411,68.3411,68.2779,68.292,3326.0
2016-06-02 12:15:00,97.25,97.28,97.24,97.27,2600.0,68.285,68.306,68.2779,68.299,2600.0
2016-06-02 12:20:00,97.25,97.27,97.23,97.23,3599.0,68.285,68.299,68.2709,68.2709,3599.0
2016-06-02 12:25:00,97.22,97.23,97.16,97.16,3512.0,68.2639,68.2709,68.2218,68.2218,3512.0
2016-06-02 12:30:00,97.17,97.22,97.17,97.18,2045.0,68.2288,68.2639,68.2288,68.2358,2045.0
2016-06-02 12:35:00,97.21,97.28,97.19,97.28,4589.0,68.2569,68.306,68.2428,68.306,4589.0
2016-06-02 12:40:00,97.27,97.3,97.26,97.3,2040.0,68.299,68.3201,68.292,68.3201,2040.0
2016-06-02 12:45:00,97.28,97.34,97.26,97.31,3100.0,68.306,68.3482,68.292,68.3271,3100.0
2016-06-02 12:50:00,97.32,97.36,97.31,97.36,2760.0,68.3341,68.3622,68.3271,68.3622,2760.0
2016-06-02 12:55:00,97.38,97.4,97.35,97.35,7539.0,68.3762,68.3903,68.3552,68.3552,7539.0
2016-06-02 13:00:00,97.37,97.39,97.27,97.31,12600.0,68.3692,68.3833,68.299,68.3271,12600.0
2016-06-02 13:05:00,97.31,97.31,97.28,97.3,2200.0,68.3271,68.3271,68.306,68.3201,2200.0
2016-06-02 13:10:00,97.29,97.29,97.23,97.23,2500.0,68.3131,68.3131,68.2709,68.2709,2500.0
2016-06-02 13:15:00,97.26,97.28,97.2,97.2,2100.0,68.292,68.306,68.2499,68.2499,2100.0
2016-06-02 13:20:00,97.21,97.22,97.16,97.18,4275.0,68.2569,68.2639,68.2218,68.2358,4275.0
2016-06-02 13:25:00,97.2,97.21,97.19,97.2,2600.0,68.2499,68.2569,68.2428,68.2499,2600.0
2016-06-02 13:30:00,97.2,97.24,97.16,97.19,5699.0,68.2499,68.2779,68.2218,68.2428,5699.0
2016-06-02 13:35:00,97.2,97.22,97.14,97.15,6790.0,68.2499,68.2639,68.2077,68.2148,6790.0
2016-06-02 13:40:00,97.13,97.17,97.12,97.17,2707.0,68.2007,68.2288,68.1937,68.2288,2707.0
2016-06-02 13:45:00,97.15,97.19,97.15,97.16,2400.0,68.2148,68.2428,68.2148,68.2218,2400.0
2016-06-02 13:50:00,97.17,97.19,97.15,97.18,5998.0,68.2288,68.2428,68.2148,68.2358,5998.0
2016-06-02 13:55:00,97.16,97.19,97.15,97.19,1922.0,68.2218,68.2428,68.2148,68.2428,1922.0
2016-06-02 14:00:00,97.21,97.26,97.2,97.26,6451.0,68.2569,68.292,68.2499,68.292,6451.0
2016-06-02 14:05:00,97.26,97.34,97.25,97.25,11309.0,68.292,68.3482,68.285,68.285,11309.0
2016-06-02 14:10:00,97.26,97.27,97.13,97.15,9165.0,68.292,68.299,68.2007,68.2148,9165.0
2016-06-02 14:15:00,97.16,97.26,97.14,97.24,4752.0,68.2218,68.292,68.2077,68.2779,4752.0
2016-06-02 14:20:00,97.25,97.26,97.18,97.21,4615.0,68.285,68.292,68.2358,68.2569,4615.0
2016-06-02 14:25:00,97.22,97.29,97.21,97.23,5800.0,68.2639,68.3131,68.2569,68.2709,5800.0
2016-06-02 14:30:00,97.25,97.29,97.22,97.25,5915.0,68.285,68.3131,68.2639,68.285,5915.0
2016-06-02 14:35:00,97.24,97.27,97.11,97.13,10246.0,68.2779,68.299,68.1867,68.2007,10246.0
2016-06-02 14:40:00,97.13,97.15,97.09,97.14,6609.0,68.2007,68.2148,68.1726,68.2077,6609.0
2016-06-02 14:45:00,97.15,97.16,97.09,97.12,13364.0,68.2148,68.2218,68.1726,68.1937,13364.0
2016-06-02 14:50:00,97.1,97.14,97.1,97.14,2895.0,68.1796,68.2077,68.1796,68.2077,2895.0
2016-06-02 14:55:00,97.14,97.25,97.13,97.24,11491.0,68.2077,68.285,68.2007,68.2779,11491.0
2016-06-02 15:00:00,97.23,97.25,97.21,97.22,2715.0,68.2709,68.285,68.2569,68.2639,2715.0
2016-06-02 15:05:00,97.22,97.25,97.17,97.19,5722.0,68.2639,68.285,68.2288,68.2428,5722.0
2016-06-02 15:10:00,97.19,97.19,97.14,97.18,6955.0,68.2428,68.2428,68.2077,68.2358,6955.0
2016-06-02 15:15:00,97.17,97.19,97.17,97.19,6749.0,68.2288,68.2428,68.2288,68.2428,6749.0
2016-06-02 15:20:00,97.17,97.25,97.17,97.25,5380.0,68.2288,68.285,68.2288,68.285,5380.0
2016-06-02 15:25:00,97.24,97.36,97.23,97.35,14700.0,68.2779,68.3622,68.2709,68.3552,14700.0
2016-06-02 15:30:00,97.35,97.37,97.34,97.35,29210.0,68.3552,68.3692,68.3482,68.3552,29210.0
2016-06-02 15:35:00,97.36,97.45,97.35,97.45,7400.0,68.3622,68.4254,68.3552,68.4254,7400.0
2016-06-02 15:40:00,97.43,97.43,97.37,97.37,11175.0,68.4114,68.4114,68.3692,68.3692,11175.0
2016-06-02 15:45:00,97.39,97.39,97.32,97.34,14676.0,68.3833,68.3833,68.3341,68.3482,14676.0
2016-06-02 15:50:00,97.34,97.43,97.34,97.43,37313.0,68.3482,68.4114,68.3482,68.4114,37313.0
2016-06-02 15:55:00,97.43,97.55,97.42,97.54,83846.0,68.4114,68.4956,68.4043,68.4886,83846.0
2016-06-03 09:30:00,97.21,97.42,96.8,96.89,54493.0,68.2569,68.4043,67.969,68.0322,54493.0
2016-06-03 09:35:00,96.92,97.0,96.3,96.35,35889.0,68.0533,68.1094,67.6179,67.653,35889.0
2016-06-03 09:40:00,96.33,96.34,96.17,96.17,7182.0,67.639,67.646,67.5266,67.5266,7182.0
2016-06-03 09:45:00,96.19,96.25,95.91,95.98,16168.0,67.5407,67.5828,67.3441,67.3932,16168.0
2016-06-03 09:50:00,96.01,96.4,95.94,96.4,16623.0,67.4143,67.6881,67.3651,67.6881,16623.0
2016-06-03 09:55:00,96.41,96.47,96.29,96.47,10719.0,67.6952,67.7373,67.6109,67.7373,10719.0
2016-06-03 10:00:00,96.4,96.52,96.15,96.45,24416.0,67.6881,67.7724,67.5126,67.7232,24416.0
2016-06-03 10:05:00,96.44,96.45,96.25,96.31,12350.0,67.7162,67.7232,67.5828,67.6249,12350.0
2016-06-03 10:10:00,96.31,96.45,96.18,96.45,9390.0,67.6249,67.7232,67.5337,67.7232,9390.0
2016-06-03 10:15:00,96.48,96.49,96.28,96.28,9521.0,67.7443,67.7513,67.6039,67.6039,9521.0
2016-06-03 10:20:00,96.32,96.5,96.2,96.5,11445.0,67.632,67.7583,67.5477,67.7583,11445.0
2016-06-03 10:25:00,96.5,96.5,96.27,96.41,9419.0,67.7583,67.7583,67.5969,67.6952,9419.0
2016-06-03 10:30:00,96.4,96.53,96.31,96.53,10754.0,67.6881,67.7794,67.6249,67.7794,10754.0
2016-06-03 10:35:00,96.53,96.64,96.37,96.38,29296.0,67.7794,67.8566,67.6671,67.6741,29296.0
2016-06-03 10:40:00,96.38,96.42,96.37,96.4,12325.0,67.6741,67.7022,67.6671,67.6881,12325.0
2016-06-03 10:45:00,96.39,96.42,96.33,96.37,30805.0,67.6811,67.7022,67.639,67.6671,30805.0
2016-06-03 10:50:00,96.38,96.4,96.32,96.32,35046.0,67.6741,67.6881,67.632,67.632,35046.0
2016-06-03 10:55:00,96.3,96.36,96.28,96.33,12737.0,67.6179,67.66,67.6039,67.639,12737.0
2016-06-03 11:00:00,96.35,96.35,96.24,96.32,8722.0,67.653,67.653,67.5758,67.632,8722.0
2016-06-03 11:05:00,96.31,96.36,96.19,96.19,15353.0,67.6249,67.66,67.5407,67.5407,15353.0
2016-06-03 11:10:00,96.18,96.19,96.11,96.16,5530.0,67.5337,67.5407,67.4845,67.5196,5530.0
2016-06-03 11:15:00,96.16,96.36,96.16,96.36,8869.0,67.5196,67.66,67.5196,67.66,8869.0
2016-06-03 11:20:00,96.34,96.35,96.29,96.29,3819.0,67.646,67.653,67.6109,67.6109,3819.0
2016-06-03 11:25:00,96.32,96.38,96.18,96.26,23283.0,67.632,67.6741,67.5337,67.5898,23283.0
2016-06-03 11:30:00,96.29,96.38,96.26,96.35,12255.0,67.6109,67.6741,67.5898,67.653,12255.0
2016-06-03 11:35:00,96.36,96.37,96.28,96.33,4844.0,67.66,67.6671,67.6039,67.639,4844.0
2016-06-03 11:40:00,96.36,96.4,96.32,96.36,15514.0,67.66,67.6881,67.632,67.66,15514.0
2016-06-03 11:45:00,96.36,96.38,96.31,96.35,16098.0,67.66,67.6741,67.6249,67.653,16098.0
2016-06-03 11:50:00,96.35,96.36,96.26,96.32,8390.0,67.653,67.66,67.5898,67.632,8390.0
2016-06-03 11:55:00,96.3,96.43,96.3,96.4,27230.0,67.6179,67.7092,67.6179,67.6881,27230.0
2016-06-03 12:00:00,96.4,96.46,96.34,96.34,25235.0,67.6881,67.7303,67.646,67.646,25235.0
2016-06-03 12:05:00,96.34,96.39,96.34,96.35,4561.0,67.646,67.6811,67.646,67.653,4561.0
2016-06-03 12:10:00,96.33,96.36,96.33,96.35,3329.0,67.639,67.66,67.639,67.653,3329.0
2016-06-03 12:15:00,96.39,96.41,96.35,96.38,3673.0,67.6811,67.6952,67.653,67.6741,3673.0
2016-06-03 12:20:00,96.41,96.51,96.41,96.51,4790.0,67.6952,67.7654,67.6952,67.7654,4790.0
2016-06-03 12:25:00,96.49,96.51,96.42,96.43,3446.0,67.7513,67.7654,67.7022,67.7092,3446.0
2016-06-03 12:30:00,96.42,96.63,96.42,96.61,2900.0,67.7022,67.8496,67.7022,67.8356,2900.0
2016-06-03 12:35:00,96.58,96.61,96.48,96.49,3873.0,67.8145,67.8356,67.7443,67.7513,3873.0
2016-06-03 12:40:00,96.47,96.49,96.37,96.41,4058.0,67.7373,67.7513,67.6671,67.6952,4058.0
2016-06-03 12:45:00,96.38,96.41,96.33,96.35,5178.0,67.6741,67.6952,67.639,67.653,5178.0
2016-06-03 12:50:00,96.35,96.43,96.35,96.39,5333.0,67.653,67.7092,67.653,67.6811,5333.0
2016-06-03 12:55:00,96.43,96.44,96.37,96.43,1440.0,67.7092,67.7162,67.6671,67.7092,1440.0
2016-06-03 13:00:00,96.43,96.43,96.37,96.39,5122.0,67.7092,67.7092,67.6671,67.6811,5122.0
2016-06-03 13:05:00,96.4,96.49,96.4,96.49,2800.0,67.6881,67.7513,67.6881,67.7513,2800.0
2016-06-03 13:10:00,96.51,96.55,96.5,96.53,5559.0,67.7654,67.7935,67.7583,67.7794,5559.0
2016-06-03 13:15:00,96.52,96.53,96.38,96.45,5019.0,67.7724,67.7794,67.6741,67.7232,5019.0
2016-06-03 13:20:00,96.48,96.6,96.48,96.53,12726.0,67.7443,67.8286,67.7443,67.7794,12726.0
2016-06-03 13:25:00,96.53,96.53,96.38,96.38,4108.0,67.7794,67.7794,67.6741,67.6741,4108.0
2016-06-03 13:30:00,96.38,96.38,96.27,96.33,7133.0,67.6741,67.6741,67.5969,67.639,7133.0
2016-06-03 13:35:00,96.33,96.46,96.33,96.42,8400.0,67.639,67.7303,67.639,67.7022,8400.0
2016-06-03 13:40:00,96.41,96.56,96.41,96.54,7180.0,67.6952,67.8005,67.6952,67.7864,7180.0
2016-06-03 13:45:00,96.51,96.56,96.48,96.51,5482.0,67.7654,67.8005,67.7443,67.7654,5482.0
2016-06-03 13:50:00,96.5,96.54,96.42,96.42,3561.0,67.7583,67.7864,67.7022,67.7022,3561.0
2016-06-03 13:55:00,96.44,96.58,96.42,96.58,5899.0,67.7162,67.8145,67.7022,67.8145,5899.0
2016-06-03 14:00:00,96.56,96.57,96.49,96.52,7128.0,67.8005,67.8075,67.7513,67.7724,7128.0
2016-06-03 14:05:00,96.51,96.55,96.44,96.44,5436.0,67.7654,67.7935,67.7162,67.7162,5436.0
2016-06-03 14:10:00,96.46,96.52,96.46,96.5,2549.0,67.7303,67.7724,67.7303,67.7583,2549.0
2016-06-03 14:15:00,96.47,96.48,96.43,96.48,2116.0,67.7373,67.7443,67.7092,67.7443,2116.0
2016-06-03 14:20:00,96.5,96.52,96.44,96.49,4535.0,67.7583,67.7724,67.7162,67.7513,4535.0
2016-06-03 14:25:00,96.45,96.56,96.45,96.56,2090.0,67.7232,67.8005,67.7232,67.8005,2090.0
2016-06-03 14:30:00,96.55,96.6,96.55,96.59,2671.0,67.7935,67.8286,67.7935,67.8215,2671.0
2016-06-03 14:35:00,96.6,96.69,96.6,96.66,3500.0,67.8286,67.8918,67.8286,67.8707,3500.0
2016-06-03 14:40:00,96.65,96.66,96.6,96.6,4744.0,67.8637,67.8707,67.8286,67.8286,4744.0
2016-06-03 14:45:00,96.61,96.69,96.58,96.64,5349.0,67.8356,67.8918,67.8145,67.8566,5349.0
2016-06-03 14:50:00,96.65,96.75,96.64,96.75,4735.0,67.8637,67.9339,67.8566,67.9339,4735.0
2016-06-03 14:55:00,96.77,96.8,96.71,96.71,4830.0,67.9479,67.969,67.9058,67.9058,4830.0
2016-06-03 15:00:00,96.7,96.72,96.63,96.63,4600.0,67.8988,67.9128,67.8496,67.8496,4600.0
2016-06-03 15:05:00,96.64,96.68,96.59,96.68,7752.0,67.8566,67.8847,67.8215,67.8847,7752.0
2016-06-03 15:10:00,96.66,96.7,96.61,96.64,8615.0,67.8707,67.8988,67.8356,67.8566,8615.0
2016-06-03 15:15:00,96.7,96.7,96.64,96.66,8469.0,67.8988,67.8988,67.8566,67.8707,8469.0
2016-06-03 15:20:00,96.65,96.8,96.64,96.8,14234.0,67.8637,67.969,67.8566,67.969,14234.0
2016-06-03 15:25:00,96.8,96.81,96.76,96.79,11048.0,67.969,67.976,67.9409,67.962,11048.0
2016-06-03 15:30:00,96.81,96.81,96.75,96.78,20195.0,67.976,67.976,67.9339,67.955,20195.0
2016-06-03 15:35:00,96.79,96.83,96.76,96.83,9333.0,67.962,67.9901,67.9409,67.9901,9333.0
2016-06-03 15:40:00,96.84,96.88,96.83,96.84,16115.0,67.9971,68.0252,67.9901,67.9971,16115.0
2016-06-03 15:45:00,96.85,96.86,96.73,96.75,18404.0,68.0041,68.0111,67.9198,67.9339,18404.0
2016-06-03 15:50:00,96.8,96.9,96.78,96.88,46219.0,67.969,68.0392,67.955,68.0252,46219.0
2016-06-03 15:55:00,96.89,96.89,96.74,96.81,76705.0,68.0322,68.0322,67.9269,67.976,76705.0
2016-06-06 09:30:00,96.81,96.98,96.09,96.84,33847.0,67.976,68.0954,67.4705,67.9971,33847.0
2016-06-06 09:35:00,96.96,96.96,96.6,96.88,6500.0,68.0813,68.0813,67.8286,68.0252,6500.0
2016-06-06 09:40:00,96.9,96.91,96.75,96.76,15420.0,68.0392,68.0462,67.9339,67.9409,15420.0
2016-06-06 09:45:00,96.76,96.88,96.75,96.85,9724.0,67.9409,68.0252,67.9339,68.0041,9724.0
2016-06-06 09:50:00,96.87,96.9,96.8,96.9,17204.0,68.0181,68.0392,67.969,68.0392,17204.0
2016-06-06 09:55:00,96.92,96.92,96.62,96.62,11872.0,68.0533,68.0533,67.8426,67.8426,11872.0
2016-06-06 10:00:00,96.63,96.82,96.63,96.7,18960.0,67.8496,67.983,67.8496,67.8988,18960.0
2016-06-06 10:05:00,96.7,96.72,96.63,96.67,10700.0,67.8988,67.9128,67.8496,67.8777,10700.0
2016-06-06 10:10:00,96.69,96.72,96.54,96.55,16380.0,67.8918,67.9128,67.7864,67.7935,16380.0
2016-06-06 10:15:00,96.55,96.7,96.54,96.66,9053.0,67.7935,67.8988,67.7864,67.8707,9053.0
2016-06-06 10:20:00,96.67,96.79,96.63,96.69,9887.0,67.8777,67.962,67.8496,67.8918,9887.0
2016-06-06 10:25:00,96.68,96.69,96.51,96.62,34941.0,67.8847,67.8918,67.7654,67.8426,34941.0
2016-06-06 10:30:00,96.64,96.76,96.64,96.74,7178.0,67.8566,67.9409,67.8566,67.9269,7178.0
2016-06-06 10:35:00,96.7,96.81,96.7,96.73,10421.0,67.8988,67.976,67.8988,67.9198,10421.0
2016-06-06 10:40:00,96.67,96.73,96.64,96.66,10559.0,67.8777,67.9198,67.8566,67.8707,10559.0
2016-06-06 10:45:00,96.69,96.79,96.68,96.71,7500.0,67.8918,67.962,67.8847,67.9058,7500.0
2016-06-06 10:50:00,96.72,96.72,96.63,96.66,7100.0,67.9128,67.9128,67.8496,67.8707,7100.0
2016-06-06 10:55:00,96.66,96.73,96.66,96.7,4831.0,67.8707,67.9198,67.8707,67.8988,4831.0
2016-06-06 11:00:00,96.71,96.75,96.6,96.7,9032.0,67.9058,67.9339,67.8286,67.8988,9032.0
2016-06-06 11:05:00,96.71,96.71,96.6,96.68,7540.0,67.9058,67.9058,67.8286,67.8847,7540.0
2016-06-06 11:10:00,96.65,96.69,96.62,96.65,5000.0,67.8637,67.8918,67.8426,67.8637,5000.0
2016-06-06 11:15:00,96.63,96.71,96.6,96.69,6615.0,67.8496,67.9058,67.8286,67.8918,6615.0
2016-06-06 11:20:00,96.67,96.71,96.59,96.68,4326.0,67.8777,67.9058,67.8215,67.8847,4326.0
2016-06-06 11:25:00,96.7,96.71,96.61,96.62,4600.0,67.8988,67.9058,67.8356,67.8426,4600.0
2016-06-06 11:30:00,96.61,96.72,96.6,96.7,7283.0,67.8356,67.9128,67.8286,67.8988,7283.0
2016-06-06 11:35:00,96.65,96.72,96.62,96.72,4437.0,67.8637,67.9128,67.8426,67.9128,4437.0
2016-06-06 11:40:00,96.73,96.77,96.7,96.74,6702.0,67.9198,67.9479,67.8988,67.9269,6702.0
2016-06-06 11:45:00,96.74,96.75,96.63,96.63,15637.0,67.9269,67.9339,67.8496,67.8496,15637.0
2016-06-06 11:50:00,96.62,96.73,96.62,96.72,4651.0,67.8426,67.9198,67.8426,67.9128,4651.0
2016-06-06 11:55:00,96.79,96.79,96.61,96.67,9145.0,67.962,67.962,67.8356,67.8777,9145.0
2016-06-06 12:00:00,96.67,96.72,96.66,96.67,4057.0,67.8777,67.9128,67.8707,67.8777,4057.0
2016-06-06 12:05:00,96.65,96.65,96.59,96.59,10444.0,67.8637,67.8637,67.8215,67.8215,10444.0
2016-06-06 12:10:00,96.58,96.64,96.56,96.61,6613.0,67.8145,67.8566,67.8005,67.8356,6613.0
2016-06-06 12:15:00,96.59,96.64,96.59,96.64,3717.0,67.8215,67.8566,67.8215,67.8566,3717.0
2016-06-06 12:20:00,96.63,96.7,96.57,96.62,6622.0,67.8496,67.8988,67.8075,67.8426,6622.0
2016-06-06 12:25:00,96.6,96.6,96.51,96.57,2700.0,67.8286,67.8286,67.7654,67.8075,2700.0
2016-06-06 12:30:00,96.54,96.7,96.54,96.69,6573.0,67.7864,67.8988,67.7864,67.8918,6573.0
2016-06-06 12:35:00,96.7,96.71,96.62,96.65,5710.0,67.8988,67.9058,67.8426,67.8637,5710.0
2016-06-06 12:40:00,96.63,96.71,96.6,96.69,11862.0,67.8496,67.9058,67.8286,67.8918,11862.0
2016-06-06 12:45:00,96.67,96.67,96.53,96.55,3700.0,67.8777,67.8777,67.7794,67.7935,3700.0
2016-06-06 12:50:00,96.51,96.51,96.4,96.44,6118.0,67.7654,67.7654,67.6881,67.7162,6118.0
2016-06-06 12:55:00,96.44,96.52,96.37,96.47,8338.0,67.7162,67.7724,67.6671,67.7373,8338.0
2016-06-06 13:00:00,96.45,96.49,96.4,96.4,9354.0,67.7232,67.7513,67.6881,67.6881,9354.0
2016-06-06 13:05:00,96.39,96.47,96.37,96.45,9805.0,67.6811,67.7373,67.6671,67.7232,9805.0
2016-06-06 13:10:00,96.47,96.6,96.46,96.55,6250.0,67.7373,67.8286,67.7303,67.7935,6250.0
2016-06-06 13:15:00,96.55,96.57,96.47,96.47,10108.0,67.7935,67.8075,67.7373,67.7373,10108.0
2016-06-06 13:20:00,96.51,96.58,96.5,96.56,4339.0,67.7654,67.8145,67.7583,67.8005,4339.0
2016-06-06 13:25:00,96.57,96.59,96.49,96.57,6197.0,67.8075,67.8215,67.7513,67.8075,6197.0
2016-06-06 13:30:00,96.59,96.62,96.57,96.57,3065.0,67.8215,67.8426,67.8075,67.8075,3065.0
2016-06-06 13:35:00,96.54,96.61,96.51,96.55,5600.0,67.7864,67.8356,67.7654,67.7935,5600.0
2016-06-06 13:40:00,96.55,96.66,96.55,96.63,8222.0,67.7935,67.8707,67.7935,67.8496,8222.0
2016-06-06 13:45:00,96.63,96.73,96.63,96.72,9913.0,67.8496,67.9198,67.8496,67.9128,9913.0
2016-06-06 13:50:00,96.72,96.77,96.7,96.75,5352.0,67.9128,67.9479,67.8988,67.9339,5352.0
2016-06-06 13:55:00,96.74,96.87,96.74,96.85,14328.0,67.9269,68.0181,67.9269,68.0041,14328.0
2016-06-06 14:00:00,96.84,96.91,96.82,96.84,10788.0,67.9971,68.0462,67.983,67.9971,10788.0
2016-06-06 14:05:00,96.81,96.84,96.76,96.79,9739.0,67.976,67.9971,67.9409,67.962,9739.0
2016-06-06 14:10:00,96.79,96.79,96.66,96.74,62340.0,67.962,67.962,67.8707,67.9269,62340.0
2016-06-06 14:15:00,96.75,96.84,96.74,96.81,16551.0,67.9339,67.9971,67.9269,67.976,16551.0
2016-06-06 14:20:00,96.8,96.9,96.79,96.86,8041.0,67.969,68.0392,67.962,68.0111,8041.0
2016-06-06 14:25:00,96.86,96.92,96.83,96.89,5699.0,68.0111,68.0533,67.9901,68.0322,5699.0
2016-06-06 14:30:00,96.9,96.9,96.81,96.84,7184.0,68.0392,68.0392,67.976,67.9971,7184.0
2016-06-06 14:35:00,96.88,96.89,96.8,96.8,16278.0,68.0252,68.0322,67.969,67.969,16278.0
2016-06-06 14:40:00,96.84,96.91,96.81,96.89,10128.0,67.9971,68.0462,67.976,68.0322,10128.0
2016-06-06 14:45:00,96.88,96.89,96.82,96.87,11359.0,68.0252,68.0322,67.983,68.0181,11359.0
2016-06-06 14:50:00,96.87,96.93,96.84,96.93,10503.0,68.0181,68.0603,67.9971,68.0603,10503.0
2016-06-06 14:55:00,96.92,96.96,96.87,96.88,8618.0,68.0533,68.0813,68.0181,68.0252,8618.0
2016-06-06 15:00:00,96.88,96.89,96.85,96.87,5200.0,68.0252,68.0322,68.0041,68.0181,5200.0
2016-06-06 15:05:00,96.86,96.88,96.81,96.81,5269.0,68.0111,68.0252,67.976,67.976,5269.0
2016-06-06 15:10:00,96.82,96.89,96.81,96.86,10900.0,67.983,68.0322,67.976,68.0111,10900.0
2016-06-06 15:15:00,96.86,96.86,96.82,96.85,5682.0,68.0111,68.0111,67.983,68.0041,5682.0
2016-06-06 15:20:00,96.84,96.87,96.83,96.83,6895.0,67.9971,68.0181,67.9901,67.9901,6895.0
2016-06-06 15:25:00,96.83,96.83,96.78,96.8,7026.0,67.9901,67.9901,67.955,67.969,7026.0
2016-06-06 15:30:00,96.8,96.83,96.79,96.83,6630.0,67.969,67.9901,67.962,67.9901,6630.0
2016-06-06 15:35:00,96.82,96.88,96.81,96.85,7900.0,67.983,68.0252,67.976,68.0041,7900.0
2016-06-06 15:40:00,96.85,96.88,96.8,96.82,25946.0,68.0041,68.0252,67.969,67.983,25946.0
2016-06-06 15:45:00,96.83,96.83,96.76,96.77,9481.0,67.9901,67.9901,67.9409,67.9479,9481.0
2016-06-06 15:50:00,96.76,96.82,96.76,96.77,38230.0,67.9409,67.983,67.9409,67.9479,38230.0
2016-06-06 15:55:00,96.76,96.81,96.73,96.78,71554.0,67.9409,67.976,67.9198,67.955,71554.0
2016-06-07 09:30:00,97.02,97.03,96.9,96.99,13275.0,68.1235,68.1305,68.0392,68.1024,13275.0
2016-06-07 09:35:00,96.98,96.98,96.78,96.84,7692.0,68.0954,68.0954,67.955,67.9971,7692.0
2016-06-07 09:40:00,96.83,96.93,96.71,96.79,7357.0,67.9901,68.0603,67.9058,67.962,7357.0
2016-06-07 09:45:00,96.82,96.87,96.67,96.72,4634.0,67.983,68.0181,67.8777,67.9128,4634.0
2016-06-07 09:50:00,96.76,96.82,96.65,96.78,11577.0,67.9409,67.983,67.8637,67.955,11577.0
2016-06-07 09:55:00,96.77,96.8,96.56,96.62,8769.0,67.9479,67.969,67.8005,67.8426,8769.0
2016-06-07 10:00:00,96.64,96.72,96.6,96.64,9679.0,67.8566,67.9128,67.8286,67.8566,9679.0
2016-06-07 10:05:00,96.63,96.67,96.54,96.58,8682.0,67.8496,67.8777,67.7864,67.8145,8682.0
2016-06-07 10:10:00,96.6,96.63,96.56,96.56,5300.0,67.8286,67.8496,67.8005,67.8005,5300.0
2016-06-07 10:15:00,96.57,96.59,96.41,96.44,12574.0,67.8075,67.8215,67.6952,67.7162,12574.0
2016-06-07 10:20:00,96.44,96.44,96.33,96.4,8309.0,67.7162,67.7162,67.639,67.6881,8309.0
2016-06-07 10:25:00,96.39,96.4,96.28,96.34,5479.0,67.6811,67.6881,67.6039,67.646,5479.0
2016-06-07 10:30:00,96.38,96.41,96.35,96.37,3840.0,67.6741,67.6952,67.653,67.6671,3840.0
2016-06-07 10:35:00,96.35,96.39,96.32,96.36,7600.0,67.653,67.6811,67.632,67.66,7600.0
2016-06-07 10:40:00,96.37,96.46,96.36,96.41,4989.0,67.6671,67.7303,67.66,67.6952,4989.0
2016-06-07 10:45:00,96.4,96.4,96.22,96.22,9282.0,67.6881,67.6881,67.5617,67.5617,9282.0
2016-06-07 10:50:00,96.22,96.23,96.18,96.18,6853.0,67.5617,67.5688,67.5337,67.5337,6853.0
2016-06-07 10:55:00,96.2,96.23,96.18,96.19,6764.0,67.5477,67.5688,67.5337,67.5407,6764.0
2016-06-07 11:00:00,96.19,96.2,96.13,96.14,13240.0,67.5407,67.5477,67.4985,67.5056,13240.0
2016-06-07 11:05:00,96.13,96.18,96.11,96.16,8615.0,67.4985,67.5337,67.4845,67.5196,8615.0
2016-06-07 11:10:00,96.16,96.36,96.16,96.36,15154.0,67.5196,67.66,67.5196,67.66,15154.0
2016-06-07 11:15:00,96.36,96.42,96.33,96.34,8828.0,67.66,67.7022,67.639,67.646,8828.0
2016-06-07 11:20:00,96.33,96.37,96.3,96.37,6100.0,67.639,67.6671,67.6179,67.6671,6100.0
2016-06-07 11:25:00,96.34,96.34,96.24,96.31,5436.0,67.646,67.646,67.5758,67.6249,5436.0
2016-06-07 11:30:00,96.31,96.39,96.29,96.34,4000.0,67.6249,67.6811,67.6109,67.646,4000.0
2016-06-07 11:35:00,96.32,96.35,96.2,96.22,7381.0,67.632,67.653,67.5477,67.5617,7381.0
2016-06-07 11:40:00,96.23,96.26,96.2,96.24,2095.0,67.5688,67.5898,67.5477,67.5758,2095.0
2016-06-07 11:45:00,96.21,96.24,96.14,96.14,4307.0,67.5547,67.5758,67.5056,67.5056,4307.0
2016-06-07 11:50:00,96.14,96.15,96.12,96.13,4865.0,67.5056,67.5126,67.4915,67.4985,4865.0
2016-06-07 11:55:00,96.15,96.2,96.12,96.13,4400.0,67.5126,67.5477,67.4915,67.4985,4400.0
2016-06-07 12:00:00,96.13,96.19,96.13,96.16,4530.0,67.4985,67.5407,67.4985,67.5196,4530.0
2016-06-07 12:05:00,96.16,96.17,96.12,96.12,3210.0,67.5196,67.5266,67.4915,67.4915,3210.0
2016-06-07 12:10:00,96.12,96.22,96.12,96.19,4300.0,67.4915,67.5617,67.4915,67.5407,4300.0
2016-06-07 12:15:00,96.2,96.26,96.2,96.22,3975.0,67.5477,67.5898,67.5477,67.5617,3975.0
2016-06-07 12:20:00,96.2,96.27,96.2,96.26,2600.0,67.5477,67.5969,67.5477,67.5898,2600.0
2016-06-07 12:25:00,96.27,96.28,96.23,96.26,2838.0,67.5969,67.6039,67.5688,67.5898,2838.0
2016-06-07 12:30:00,96.26,96.38,96.25,96.32,5850.0,67.5898,67.6741,67.5828,67.632,5850.0
2016-06-07 12:35:00,96.33,96.43,96.3,96.43,15479.0,67.639,67.7092,67.6179,67.7092,15479.0
2016-06-07 12:40:00,96.42,96.43,96.38,96.42,1600.0,67.7022,67.7092,67.6741,67.7022,1600.0
2016-06-07 12:45:00,96.43,96.44,96.39,96.43,2605.0,67.7092,67.7162,67.6811,67.7092,2605.0
2016-06-07 12:50:00,96.41,96.41,96.35,96.37,4010.0,67.6952,67.6952,67.653,67.6671,4010.0
2016-06-07 12:55:00,96.38,96.46,96.37,96.42,4135.0,67.6741,67.7303,67.6671,67.7022,4135.0
2016-06-07 13:00:00,96.42,96.49,96.42,96.45,4531.0,67.7022,67.7513,67.7022,67.7232,4531.0
2016-06-07 13:05:00,96.44,96.44,96.37,96.38,5223.0,67.7162,67.7162,67.6671,67.6741,5223.0
2016-06-07 13:10:00,96.37,96.39,96.36,96.37,4743.0,67.6671,67.6811,67.66,67.6671,4743.0
2016-06-07 13:15:00,96.37,96.4,96.37,96.39,3800.0,67.6671,67.6881,67.6671,67.6811,3800.0
2016-06-07 13:20:00,96.39,96.41,96.38,96.4,5484.0,67.6811,67.6952,67.6741,67.6881,5484.0
2016-06-07 13:25:00,96.41,96.43,96.39,96.41,3981.0,67.6952,67.7092,67.6811,67.6952,3981.0
2016-06-07 13:30:00,96.42,96.47,96.41,96.46,2802.0,67.7022,67.7373,67.6952,67.7303,2802.0
2016-06-07 13:35:00,96.48,96.48,96.4,96.44,14821.0,67.7443,67.7443,67.6881,67.7162,14821.0
2016-06-07 13:40:00,96.42,96.45,96.4,96.43,5910.0,67.7022,67.7232,67.6881,67.7092,5910.0
2016-06-07 13:45:00,96.41,96.42,96.39,96.4,2231.0,67.6952,67.7022,67.6811,67.6881,2231.0
2016-06-07 13:50:00,96.4,96.4,96.31,96.33,4055.0,67.6881,67.6881,67.6249,67.639,4055.0
2016-06-07 13:55:00,96.33,96.34,96.19,96.19,7238.0,67.639,67.646,67.5407,67.5407,7238.0
2016-06-07 14:00:00,96.21,96.24,96.2,96.23,5300.0,67.5547,67.5758,67.5477,67.5688,5300.0
2016-06-07 14:05:00,96.23,96.26,96.23,96.23,4627.0,67.5688,67.5898,67.5688,67.5688,4627.0
2016-06-07 14:10:00,96.24,96.26,96.19,96.21,5265.0,67.5758,67.5898,67.5407,67.5547,5265.0
2016-06-07 14:15:00,96.22,96.27,96.22,96.25,3486.0,67.5617,67.5969,67.5617,67.5828,3486.0
2016-06-07 14:20:00,96.25,96.28,96.21,96.21,3629.0,67.5828,67.6039,67.5547,67.5547,3629.0
2016-06-07 14:25:00,96.21,96.26,96.21,96.23,3697.0,67.5547,67.5898,67.5547,67.5688,3697.0
2016-06-07 14:30:00,96.24,96.24,96.18,96.19,2600.0,67.5758,67.5758,67.5337,67.5407,2600.0
2016-06-07 14:35:00,96.18,96.19,96.13,96.16,5600.0,67.5337,67.5407,67.4985,67.5196,5600.0
2016-06-07 14:40:00,96.16,96.19,96.12,96.17,5220.0,67.5196,67.5407,67.4915,67.5266,5220.0
2016-06-07 14:45:00,96.17,96.18,96.13,96.13,5762.0,67.5266,67.5337,67.4985,67.4985,5762.0
2016-06-07 14:50:00,96.14,96.2,96.13,96.15,3693.0,67.5056,67.5477,67.4985,67.5126,3693.0
2016-06-07 14:55:00,96.15,96.15,96.09,96.09,10368.0,67.5126,67.5126,67.4705,67.4705,10368.0
2016-06-07 15:00:00,96.1,96.15,96.09,96.15,10408.0,67.4775,67.5126,67.4705,67.5126,10408.0
2016-06-07 15:05:00,96.16,96.18,96.14,96.15,5094.0,67.5196,67.5337,67.5056,67.5126,5094.0
2016-06-07 15:10:00,96.14,96.17,96.13,96.14,16243.0,67.5056,67.5266,67.4985,67.5056,16243.0
2016-06-07 15:15:00,96.15,96.16,96.12,96.16,3375.0,67.5126,67.5196,67.4915,67.5196,3375.0
2016-06-07 15:20:00,96.15,96.16,96.12,96.13,6468.0,67.5126,67.5196,67.4915,67.4985,6468.0
2016-06-07 15:25:00,96.13,96.2,96.13,96.2,12185.0,67.4985,67.5477,67.4985,67.5477,12185.0
2016-06-07 15:30:00,96.19,96.25,96.19,96.24,6740.0,67.5407,67.5828,67.5407,67.5758,6740.0
2016-06-07 15:35:00,96.25,96.29,96.14,96.18,12612.0,67.5828,67.6109,67.5056,67.5337,12612.0
2016-06-07 15:40:00,96.17,96.18,96.05,96.05,10318.0,67.5266,67.5337,67.4424,67.4424,10318.0
2016-06-07 15:45:00,96.05,96.12,96.03,96.07,15566.0,67.4424,67.4915,67.4283,67.4564,15566.0
2016-06-07 15:50:00,96.03,96.1,96.03,96.07,14359.0,67.4283,67.4775,67.4283,67.4564,14359.0
2016-06-07 15:55:00,96.06,96.07,95.99,96.05,41315.0,67.4494,67.4564,67.4002,67.4424,41315.0
2016-06-08 09:30:00,95.25,95.69,95.25,95.45,18295.0,67.3013,67.6122,67.3013,67.4426,18295.0
2016-06-08 09:35:00,95.53,95.69,95.44,95.56,8900.0,67.4992,67.6122,67.4356,67.5204,8900.0
2016-06-08 09:40:00,95.59,95.6,95.39,95.49,7800.0,67.5416,67.5486,67.4002,67.4709,7800.0
2016-06-08 09:45:00,95.52,95.64,95.47,95.47,14454.0,67.4921,67.5769,67.4568,67.4568,14454.0
2016-06-08 09:50:00,95.45,95.63,95.45,95.6,14120.0,67.4426,67.5698,67.4426,67.5486,14120.0
2016-06-08 09:55:00,95.63,95.63,95.53,95.57,31192.0,67.5698,67.5698,67.4992,67.5274,31192.0
2016-06-08 10:00:00,95.57,95.7,95.57,95.67,32792.0,67.5274,67.6193,67.5274,67.5981,32792.0
2016-06-08 10:05:00,95.69,95.83,95.66,95.77,3195.0,67.6122,67.7111,67.591,67.6687,3195.0
2016-06-08 10:10:00,95.77,95.77,95.6,95.62,58860.0,67.6687,67.6687,67.5486,67.5628,58860.0
2016-06-08 10:15:00,95.61,95.68,95.52,95.6,8087.0,67.5557,67.6052,67.4921,67.5486,8087.0
2016-06-08 10:20:00,95.54,95.6,95.52,95.6,6440.0,67.5062,67.5486,67.4921,67.5486,6440.0
2016-06-08 10:25:00,95.6,95.72,95.59,95.61,10132.0,67.5486,67.6334,67.5416,67.5557,10132.0
2016-06-08 10:30:00,95.58,95.71,95.58,95.6,14812.0,67.5345,67.6264,67.5345,67.5486,14812.0
2016-06-08 10:35:00,95.58,95.59,95.55,95.57,6756.0,67.5345,67.5416,67.5133,67.5274,6756.0
2016-06-08 10:40:00,95.56,95.63,95.54,95.62,8427.0,67.5204,67.5698,67.5062,67.5628,8427.0
2016-06-08 10:45:00,95.59,95.74,95.59,95.73,10537.0,67.5416,67.6475,67.5416,67.6405,10537.0
2016-06-08 10:50:00,95.75,95.8,95.72,95.8,4225.0,67.6546,67.6899,67.6334,67.6899,4225.0
2016-06-08 10:55:00,95.8,95.86,95.76,95.78,9303.0,67.6899,67.7323,67.6617,67.6758,9303.0
2016-06-08 11:00:00,95.75,95.78,95.64,95.67,17035.0,67.6546,67.6758,67.5769,67.5981,17035.0
2016-06-08 11:05:00,95.69,95.72,95.67,95.71,5098.0,67.6122,67.6334,67.5981,67.6264,5098.0
2016-06-08 11:10:00,95.69,95.75,95.65,95.71,24893.0,67.6122,67.6546,67.584,67.6264,24893.0
2016-06-08 11:15:00,95.73,95.81,95.67,95.8,5090.0,67.6405,67.697,67.5981,67.6899,5090.0
2016-06-08 11:20:00,95.79,95.81,95.72,95.76,7625.0,67.6829,67.697,67.6334,67.6617,7625.0
2016-06-08 11:25:00,95.77,95.82,95.72,95.72,6403.0,67.6687,67.7041,67.6334,67.6334,6403.0
2016-06-08 11:30:00,95.74,95.79,95.72,95.75,6516.0,67.6475,67.6829,67.6334,67.6546,6516.0
2016-06-08 11:35:00,95.76,95.78,95.73,95.78,1800.0,67.6617,67.6758,67.6405,67.6758,1800.0
2016-06-08 11:40:00,95.78,95.81,95.75,95.78,2640.0,67.6758,67.697,67.6546,67.6758,2640.0
2016-06-08 11:45:00,95.76,95.82,95.76,95.81,1800.0,67.6617,67.7041,67.6617,67.697,1800.0
2016-06-08 11:50:00,95.8,95.84,95.73,95.76,3762.0,67.6899,67.7182,67.6405,67.6617,3762.0
2016-06-08 11:55:00,95.75,95.78,95.73,95.75,2300.0,67.6546,67.6758,67.6405,67.6546,2300.0
2016-06-08 12:00:00,95.72,95.8,95.7,95.78,5713.0,67.6334,67.6899,67.6193,67.6758,5713.0
2016-06-08 12:05:00,95.8,95.81,95.71,95.76,5916.0,67.6899,67.697,67.6264,67.6617,5916.0
2016-06-08 12:10:00,95.71,95.73,95.62,95.62,7184.0,67.6264,67.6405,67.5628,67.5628,7184.0
2016-06-08 12:15:00,95.64,95.69,95.6,95.69,3140.0,67.5769,67.6122,67.5486,67.6122,3140.0
2016-06-08 12:20:00,95.69,95.69,95.63,95.66,2300.0,67.6122,67.6122,67.5698,67.591,2300.0
2016-06-08 12:25:00,95.67,95.67,95.61,95.65,1225.0,67.5981,67.5981,67.5557,67.584,1225.0
2016-06-08 12:30:00,95.61,95.63,95.58,95.6,2700.0,67.5557,67.5698,67.5345,67.5486,2700.0
2016-06-08 12:35:00,95.59,95.61,95.53,95.56,9891.0,67.5416,67.5557,67.4992,67.5204,9891.0
2016-06-08 12:40:00,95.53,95.58,95.51,95.52,1327.0,67.4992,67.5345,67.485,67.4921,1327.0
2016-06-08 12:45:00,95.51,95.52,95.48,95.51,5361.0,67.485,67.4921,67.4638,67.485,5361.0
2016-06-08 12:50:00,95.51,95.56,95.48,95.55,3510.0,67.485,67.5204,67.4638,67.5133,3510.0
2016-06-08 12:55:00,95.55,95.59,95.54,95.59,2330.0,67.5133,67.5416,67.5062,67.5416,2330.0
2016-06-08 13:00:00,95.61,95.61,95.59,95.59,1415.0,67.5557,67.5557,67.5416,67.5416,1415.0
2016-06-08 13:05:00,95.61,95.62,95.54,95.57,2402.0,67.5557,67.5628,67.5062,67.5274,2402.0
2016-06-08 13:10:00,95.57,95.58,95.54,95.54,2450.0,67.5274,67.5345,67.5062,67.5062,2450.0
2016-06-08 13:15:00,95.56,95.59,95.56,95.58,1300.0,67.5204,67.5416,67.5204,67.5345,1300.0
2016-06-08 13:20:00,95.57,95.57,95.48,95.5,4970.0,67.5274,67.5274,67.4638,67.478,4970.0
2016-06-08 13:25:00,95.48,95.5,95.4,95.4,3605.0,67.4638,67.478,67.4073,67.4073,3605.0
2016-06-08 13:30:00,95.38,95.41,95.36,95.39,5939.0,67.3932,67.4144,67.379,67.4002,5939.0
2016-06-08 13:35:00,95.39,95.4,95.36,95.36,1897.0,67.4002,67.4073,67.379,67.379,1897.0
2016-06-08 13:40:00,95.36,95.36,95.29,95.31,4938.0,67.379,67.379,67.3296,67.3437,4938.0
2016-06-08 13:45:00,95.3,95.33,95.26,95.3,4283.0,67.3367,67.3579,67.3084,67.3367,4283.0
2016-06-08 13:50:00,95.3,95.31,95.27,95.3,3187.0,67.3367,67.3437,67.3155,67.3367,3187.0
2016-06-08 13:55:00,95.3,95.34,95.28,95.32,2618.0,67.3367,67.3649,67.3225,67.3508,2618.0
2016-06-08 14:00:00,95.35,95.36,95.32,95.35,2865.0,67.372,67.379,67.3508,67.372,2865.0
2016-06-08 14:05:00,95.35,95.38,95.32,95.34,7156.0,67.372,67.3932,67.3508,67.3649,7156.0
2016-06-08 14:10:00,95.33,95.35,95.29,95.29,3808.0,67.3579,67.372,67.3296,67.3296,3808.0
2016-06-08 14:15:00,95.28,95.32,95.24,95.31,9540.0,67.3225,67.3508,67.2943,67.3437,9540.0
2016-06-08 14:20:00,95.29,95.31,95.26,95.31,2647.0,67.3296,67.3437,67.3084,67.3437,2647.0
2016-06-08 14:25:00,95.32,95.38,95.32,95.35,8489.0,67.3508,67.3932,67.3508,67.372,8489.0
2016-06-08 14:30:00,95.36,95.36,95.27,95.29,9502.0,67.379,67.379,67.3155,67.3296,9502.0
2016-06-08 14:35:00,95.31,95.36,95.3,95.35,3847.0,67.3437,67.379,67.3367,67.372,3847.0
2016-06-08 14:40:00,95.33,95.33,95.29,95.32,5450.0,67.3579,67.3579,67.3296,67.3508,5450.0
2016-06-08 14:45:00,95.32,95.37,95.31,95.32,6137.0,67.3508,67.3861,67.3437,67.3508,6137.0
2016-06-08 14:50:00,95.33,95.34,95.3,95.33,3183.0,67.3579,67.3649,67.3367,67.3579,3183.0
2016-06-08 14:55:00,95.32,95.35,95.31,95.32,4059.0,67.3508,67.372,67.3437,67.3508,4059.0
2016-06-08 15:00:00,95.34,95.36,95.32,95.36,4955.0,67.3649,67.379,67.3508,67.379,4955.0
2016-06-08 15:05:00,95.34,95.37,95.32,95.36,3840.0,67.3649,67.3861,67.3508,67.379,3840.0
2016-06-08 15:10:00,95.38,95.42,95.32,95.4,7042.0,67.3932,67.4214,67.3508,67.4073,7042.0
2016-06-08 15:15:00,95.39,95.39,95.32,95.34,5500.0,67.4002,67.4002,67.3508,67.3649,5500.0
2016-06-08 15:20:00,95.35,95.35,95.28,95.33,7617.0,67.372,67.372,67.3225,67.3579,7617.0
2016-06-08 15:25:00,95.34,95.36,95.32,95.32,5605.0,67.3649,67.379,67.3508,67.3508,5605.0
2016-06-08 15:30:00,95.32,95.41,95.32,95.41,7669.0,67.3508,67.4144,67.3508,67.4144,7669.0
2016-06-08 15:35:00,95.41,95.47,95.41,95.47,6051.0,67.4144,67.4568,67.4144,67.4568,6051.0
2016-06-08 15:40:00,95.47,95.49,95.45,95.46,14873.0,67.4568,67.4709,67.4426,67.4497,14873.0
2016-06-08 15:45:00,95.46,95.49,95.43,95.46,12081.0,67.4497,67.4709,67.4285,67.4497,12081.0
2016-06-08 15:50:00,95.46,95.48,95.41,95.43,14853.0,67.4497,67.4638,67.4144,67.4285,14853.0
2016-06-08 15:55:00,95.43,95.44,95.37,95.39,52924.0,67.4285,67.4356,67.3861,67.4002,52924.0
2016-06-09 09:30:00,95.16,95.35,94.86,95.06,23776.0,67.2377,67.372,67.0258,67.1671,23776.0
2016-06-09 09:35:00,95.06,95.08,94.83,94.88,8459.0,67.1671,67.1812,67.0046,67.0399,8459.0
2016-06-09 09:40:00,94.95,95.05,94.87,94.89,11515.0,67.0894,67.16,67.0328,67.047,11515.0
2016-06-09 09:45:00,94.89,95.1,94.87,95.0,8206.0,67.047,67.1953,67.0328,67.1247,8206.0
2016-06-09 09:50:00,95.03,95.07,94.96,95.01,2100.0,67.1459,67.1741,67.0964,67.1317,2100.0
2016-06-09 09:55:00,95.03,95.11,94.97,95.04,9735.0,67.1459,67.2024,67.1035,67.1529,9735.0
2016-06-09 10:00:00,95.03,95.15,95.0,95.07,3816.0,67.1459,67.2307,67.1247,67.1741,3816.0
2016-06-09 10:05:00,95.12,95.17,95.04,95.07,14190.0,67.2095,67.2448,67.1529,67.1741,14190.0
2016-06-09 10:10:00,95.05,95.14,95.01,95.14,6377.0,67.16,67.2236,67.1317,67.2236,6377.0
2016-06-09 10:15:00,95.1,95.1,94.91,94.96,2990.0,67.1953,67.1953,67.0611,67.0964,2990.0
2016-06-09 10:20:00,94.97,94.98,94.85,94.85,4183.0,67.1035,67.1106,67.0187,67.0187,4183.0
2016-06-09 10:25:00,94.87,94.92,94.87,94.91,3605.0,67.0328,67.0682,67.0328,67.0611,3605.0
2016-06-09 10:30:00,94.89,94.94,94.69,94.7,8351.0,67.047,67.0823,66.9056,66.9127,8351.0
2016-06-09 10:35:00,94.7,94.82,94.7,94.8,2600.0,66.9127,66.9975,66.9127,66.9834,2600.0
2016-06-09 10:40:00,94.8,94.89,94.76,94.88,5225.0,66.9834,67.047,66.9551,67.0399,5225.0
2016-06-09 10:45:00,94.89,94.9,94.84,94.88,3803.0,67.047,67.054,67.0116,67.0399,3803.0
2016-06-09 10:50:00,94.87,94.91,94.81,94.83,5157.0,67.0328,67.0611,66.9904,67.0046,5157.0
2016-06-09 10:55:00,94.85,95.0,94.84,94.99,16466.0,67.0187,67.1247,67.0116,67.1176,16466.0
2016-06-09 11:00:00,95.0,95.03,94.91,94.93,17919.0,67.1247,67.1459,67.0611,67.0752,17919.0
2016-06-09 11:05:00,94.93,94.98,94.93,94.96,11910.0,67.0752,67.1106,67.0752,67.0964,11910.0
2016-06-09 11:10:00,94.98,94.98,94.82,94.83,6003.0,67.1106,67.1106,66.9975,67.0046,6003.0
2016-06-09 11:15:00,94.84,94.88,94.83,94.85,3842.0,67.0116,67.0399,67.0046,67.0187,3842.0
2016-06-09 11:20:00,94.83,94.83,94.7,94.71,5573.0,67.0046,67.0046,66.9127,66.9198,5573.0
2016-06-09 11:25:00,94.72,94.79,94.72,94.78,3100.0,66.9268,66.9763,66.9268,66.9692,3100.0
2016-06-09 11:30:00,94.79,94.79,94.72,94.73,4922.0,66.9763,66.9763,66.9268,66.9339,4922.0
2016-06-09 11:35:00,94.74,94.74,94.61,94.69,10195.0,66.941,66.941,66.8491,66.9056,10195.0
2016-06-09 11:40:00,94.69,94.69,94.64,94.65,3000.0,66.9056,66.9056,66.8703,66.8774,3000.0
2016-06-09 11:45:00,94.63,94.7,94.63,94.7,2300.0,66.8632,66.9127,66.8632,66.9127,2300.0
2016-06-09 11:50:00,94.67,94.73,94.63,94.7,3704.0,66.8915,66.9339,66.8632,66.9127,3704.0
2016-06-09 11:55:00,94.69,94.77,94.69,94.74,19400.0,66.9056,66.9622,66.9056,66.941,19400.0
2016-06-09 12:00:00,94.77,94.79,94.7,94.74,14936.0,66.9622,66.9763,66.9127,66.941,14936.0
2016-06-09 12:05:00,94.76,94.77,94.71,94.74,6233.0,66.9551,66.9622,66.9198,66.941,6233.0
2016-06-09 12:10:00,94.75,94.77,94.7,94.7,4225.0,66.948,66.9622,66.9127,66.9127,4225.0
2016-06-09 12:15:00,94.71,94.76,94.68,94.76,2098.0,66.9198,66.9551,66.8986,66.9551,2098.0
2016-06-09 12:20:00,94.74,94.77,94.73,94.75,13116.0,66.941,66.9622,66.9339,66.948,13116.0
2016-06-09 12:25:00,94.76,94.78,94.75,94.77,5528.0,66.9551,66.9692,66.948,66.9622,5528.0
2016-06-09 12:30:00,94.79,94.85,94.74,94.83,15665.0,66.9763,67.0187,66.941,67.0046,15665.0
2016-06-09 12:35:00,94.82,94.82,94.79,94.8,1100.0,66.9975,66.9975,66.9763,66.9834,1100.0
2016-06-09 12:40:00,94.83,94.83,94.8,94.81,1200.0,67.0046,67.0046,66.9834,66.9904,1200.0
2016-06-09 12:45:00,94.81,94.89,94.8,94.89,4383.0,66.9904,67.047,66.9834,67.047,4383.0
2016-06-09 12:50:00,94.89,94.95,94.88,94.95,1500.0,67.047,67.0894,67.0399,67.0894,1500.0
2016-06-09 12:55:00,94.95,94.97,94.93,94.94,2100.0,67.0894,67.1035,67.0752,67.0823,2100.0
2016-06-09 13:00:00,94.95,95.0,94.92,94.92,15504.0,67.0894,67.1247,67.0682,67.0682,15504.0
2016-06-09 13:05:00,94.94,94.94,94.89,94.92,4969.0,67.0823,67.0823,67.047,67.0682,4969.0
2016-06-09 13:10:00,94.94,94.98,94.93,94.95,3561.0,67.0823,67.1106,67.0752,67.0894,3561.0
2016-06-09 13:15:00,94.95,95.1,94.94,95.07,3700.0,67.0894,67.1953,67.0823,67.1741,3700.0
2016-06-09 13:20:00,95.08,95.1,95.05,95.1,4243.0,67.1812,67.1953,67.16,67.1953,4243.0
2016-06-09 13:25:00,95.07,95.09,95.05,95.06,5772.0,67.1741,67.1883,67.16,67.1671,5772.0
2016-06-09 13:30:00,95.05,95.07,94.98,94.99,15364.0,67.16,67.1741,67.1106,67.1176,15364.0
2016-06-09 13:35:00,94.98,95.06,94.98,95.06,1804.0,67.1106,67.1671,67.1106,67.1671,1804.0
2016-06-09 13:40:00,95.06,95.07,94.98,95.01,4707.0,67.1671,67.1741,67.1106,67.1317,4707.0
2016-06-09 13:45:00,95.03,95.03,94.99,94.99,1600.0,67.1459,67.1459,67.1176,67.1176,1600.0
2016-06-09 13:50:00,94.99,94.99,94.91,94.94,6800.0,67.1176,67.1176,67.0611,67.0823,6800.0
2016-06-09 13:55:00,94.94,95.0,94.93,94.99,4799.0,67.0823,67.1247,67.0752,67.1176,4799.0
2016-06-09 14:00:00,94.98,94.98,94.95,94.96,2619.0,67.1106,67.1106,67.0894,67.0964,2619.0
2016-06-09 14:05:00,94.95,94.97,94.86,94.9,9374.0,67.0894,67.1035,67.0258,67.054,9374.0
2016-06-09 14:10:00,94.88,94.97,94.88,94.96,2758.0,67.0399,67.1035,67.0399,67.0964,2758.0
2016-06-09 14:15:00,94.97,95.0,94.96,94.99,1668.0,67.1035,67.1247,67.0964,67.1176,1668.0
2016-06-09 14:20:00,94.98,94.98,94.89,94.95,4113.0,67.1106,67.1106,67.047,67.0894,4113.0
2016-06-09 14:25:00,94.95,94.97,94.9,94.9,3890.0,67.0894,67.1035,67.054,67.054,3890.0
2016-06-09 14:30:00,94.89,94.96,94.88,94.95,3970.0,67.047,67.0964,67.0399,67.0894,3970.0
2016-06-09 14:35:00,94.94,94.99,94.93,94.96,19636.0,67.0823,67.1176,67.0752,67.0964,19636.0
2016-06-09 14:40:00,94.97,94.98,94.92,94.98,5119.0,67.1035,67.1106,67.0682,67.1106,5119.0
2016-06-09 14:45:00,94.97,94.97,94.87,94.93,26982.0,67.1035,67.1035,67.0328,67.0752,26982.0
2016-06-09 14:50:00,94.94,94.94,94.88,94.88,2300.0,67.0823,67.0823,67.0399,67.0399,2300.0
2016-06-09 14:55:00,94.87,94.96,94.86,94.93,5478.0,67.0328,67.0964,67.0258,67.0752,5478.0
2016-06-09 15:00:00,94.93,94.96,94.92,94.93,10674.0,67.0752,67.0964,67.0682,67.0752,10674.0
2016-06-09 15:05:00,94.94,95.0,94.91,94.98,5600.0,67.0823,67.1247,67.0611,67.1106,5600.0
2016-06-09 15:10:00,94.98,94.98,94.91,94.92,5429.0,67.1106,67.1106,67.0611,67.0682,5429.0
2016-06-09 15:15:00,94.91,94.92,94.87,94.92,8658.0,67.0611,67.0682,67.0328,67.0682,8658.0
2016-06-09 15:20:00,94.92,94.93,94.87,94.89,7910.0,67.0682,67.0752,67.0328,67.047,7910.0
2016-06-09 15:25:00,94.89,94.95,94.88,94.93,9284.0,67.047,67.0894,67.0399,67.0752,9284.0
2016-06-09 15:30:00,94.95,95.03,94.94,95.03,15704.0,67.0894,67.1459,67.0823,67.1459,15704.0
2016-06-09 15:35:00,95.04,95.14,95.04,95.13,20601.0,67.1529,67.2236,67.1529,67.2165,20601.0
2016-06-09 15:40:00,95.15,95.17,95.11,95.15,29290.0,67.2307,67.2448,67.2024,67.2307,29290.0
2016-06-09 15:45:00,95.14,95.21,95.14,95.21,25684.0,67.2236,67.2731,67.2236,67.2731,25684.0
2016-06-09 15:50:00,95.21,95.21,95.15,95.17,60978.0,67.2731,67.2731,67.2307,67.2448,60978.0
2016-06-09 15:55:00,95.17,95.2,95.03,95.05,128421.0,67.2448,67.266,67.1459,67.16,128421.0
2016-06-10 09:30:00,94.49,94.92,94.49,94.92,17557.0,66.7643,67.0682,66.7643,67.0682,17557.0
2016-06-10 09:35:00,94.92,95.07,94.69,94.73,12514.0,67.0682,67.1741,66.9056,66.9339,12514.0
2016-06-10 09:40:00,94.71,94.87,94.66,94.87,21842.0,66.9198,67.0328,66.8844,67.0328,21842.0
2016-06-10 09:45:00,94.93,95.04,94.86,94.97,5361.0,67.0752,67.1529,67.0258,67.1035,5361.0
2016-06-10 09:50:00,94.9,95.05,94.86,94.96,9640.0,67.054,67.16,67.0258,67.0964,9640.0
2016-06-10 09:55:00,94.97,95.08,94.96,94.96,4758.0,67.1035,67.1812,67.0964,67.0964,4758.0
2016-06-10 10:00:00,94.94,94.99,94.74,94.74,9300.0,67.0823,67.1176,66.941,66.941,9300.0
2016-06-10 10:05:00,94.73,94.81,94.73,94.77,8433.0,66.9339,66.9904,66.9339,66.9622,8433.0
2016-06-10 10:10:00,94.77,94.87,94.77,94.86,10692.0,66.9622,67.0328,66.9622,67.0258,10692.0
2016-06-10 10:15:00,94.83,94.97,94.82,94.96,9119.0,67.0046,67.1035,66.9975,67.0964,9119.0
2016-06-10 10:20:00,94.98,95.04,94.86,95.04,9832.0,67.1106,67.1529,67.0258,67.1529,9832.0
2016-06-10 10:25:00,95.05,95.14,95.05,95.13,13044.0,67.16,67.2236,67.16,67.2165,13044.0
2016-06-10 10:30:00,95.12,95.29,95.12,95.28,9321.0,67.2095,67.3296,67.2095,67.3225,9321.0
2016-06-10 10:35:00,95.28,95.32,95.19,95.19,9547.0,67.3225,67.3508,67.2589,67.2589,9547.0
2016-06-10 10:40:00,95.18,95.27,95.13,95.24,9248.0,67.2519,67.3155,67.2165,67.2943,9248.0
2016-06-10 10:45:00,95.24,95.26,95.15,95.21,10684.0,67.2943,67.3084,67.2307,67.2731,10684.0
2016-06-10 10:50:00,95.23,95.31,95.22,95.26,6404.0,67.2872,67.3437,67.2801,67.3084,6404.0
2016-06-10 10:55:00,95.27,95.43,95.27,95.43,7338.0,67.3155,67.4285,67.3155,67.4285,7338.0
2016-06-10 11:00:00,95.43,95.43,95.33,95.42,15085.0,67.4285,67.4285,67.3579,67.4214,15085.0
2016-06-10 11:05:00,95.42,95.55,95.39,95.47,12363.0,67.4214,67.5133,67.4002,67.4568,12363.0
2016-06-10 11:10:00,95.45,95.47,95.38,95.41,14775.0,67.4426,67.4568,67.3932,67.4144,14775.0
2016-06-10 11:15:00,95.4,95.46,95.35,95.46,15594.0,67.4073,67.4497,67.372,67.4497,15594.0
2016-06-10 11:20:00,95.47,95.5,95.4,95.46,21556.0,67.4568,67.478,67.4073,67.4497,21556.0
2016-06-10 11:25:00,95.5,95.52,95.42,95.44,6521.0,67.478,67.4921,67.4214,67.4356,6521.0
2016-06-10 11:30:00,95.43,95.49,95.38,95.39,8157.0,67.4285,67.4709,67.3932,67.4002,8157.0
2016-06-10 11:35:00,95.4,95.4,95.16,95.25,10294.0,67.4073,67.4073,67.2377,67.3013,10294.0
2016-06-10 11:40:00,95.26,95.34,95.23,95.24,5945.0,67.3084,67.3649,67.2872,67.2943,5945.0
2016-06-10 11:45:00,95.25,95.29,95.23,95.24,7405.0,67.3013,67.3296,67.2872,67.2943,7405.0
2016-06-10 11:50:00,95.23,95.25,95.16,95.16,13896.0,67.2872,67.3013,67.2377,67.2377,13896.0
2016-06-10 11:55:00,95.19,95.2,95.17,95.17,8275.0,67.2589,67.266,67.2448,67.2448,8275.0
2016-06-10 12:00:00,95.16,95.28,95.16,95.2,8489.0,67.2377,67.3225,67.2377,67.266,8489.0
2016-06-10 12:05:00,95.19,95.19,95.09,95.11,4994.0,67.2589,67.2589,67.1883,67.2024,4994.0
2016-06-10 12:10:00,95.1,95.12,95.0,95.03,9252.0,67.1953,67.2095,67.1247,67.1459,9252.0
2016-06-10 12:15:00,95.03,95.1,95.01,95.02,6760.0,67.1459,67.1953,67.1317,67.1388,6760.0
2016-06-10 12:20:00,95.03,95.03,94.94,94.94,6833.0,67.1459,67.1459,67.0823,67.0823,6833.0
2016-06-10 12:25:00,94.94,94.97,94.89,94.95,5300.0,67.0823,67.1035,67.047,67.0894,5300.0
2016-06-10 12:30:00,94.95,94.96,94.87,94.94,3230.0,67.0894,67.0964,67.0328,67.0823,3230.0
2016-06-10 12:35:00,94.93,94.97,94.92,94.95,4920.0,67.0752,67.1035,67.0682,67.0894,4920.0
2016-06-10 12:40:00,94.96,95.0,94.94,94.97,6537.0,67.0964,67.1247,67.0823,67.1035,6537.0
2016-06-10 12:45:00,94.96,94.96,94.92,94.92,2400.0,67.0964,67.0964,67.0682,67.0682,2400.0
2016-06-10 12:50:00,94.91,94.94,94.9,94.93,5565.0,67.0611,67.0823,67.054,67.0752,5565.0
2016-06-10 12:55:00,94.94,94.97,94.92,94.97,3717.0,67.0823,67.1035,67.0682,67.1035,3717.0
2016-06-10 13:00:00,94.96,95.0,94.93,95.0,3400.0,67.0964,67.1247,67.0752,67.1247,3400.0
2016-06-10 13:05:00,94.98,95.02,94.97,94.99,5468.0,67.1106,67.1388,67.1035,67.1176,5468.0
2016-06-10 13:10:00,94.99,95.09,94.99,95.04,4389.0,67.1176,67.1883,67.1176,67.1529,4389.0
2016-06-10 13:15:00,95.06,95.08,95.03,95.04,2300.0,67.1671,67.1812,67.1459,67.1529,2300.0
2016-06-10 13:20:00,95.04,95.14,95.01,95.14,5719.0,67.1529,67.2236,67.1317,67.2236,5719.0
2016-06-10 13:25:00,95.14,95.17,95.14,95.17,4800.0,67.2236,67.2448,67.2236,67.2448,4800.0
2016-06-10 13:30:00,95.16,95.16,95.03,95.05,4000.0,67.2377,67.2377,67.1459,67.16,4000.0
2016-06-10 13:35:00,95.05,95.12,95.02,95.07,7958.0,67.16,67.2095,67.1388,67.1741,7958.0
2016-06-10 13:40:00,95.06,95.1,95.04,95.04,13869.0,67.1671,67.1953,67.1529,67.1529,13869.0
2016-06-10 13:45:00,95.04,95.06,94.96,94.96,6132.0,67.1529,67.1671,67.0964,67.0964,6132.0
2016-06-10 13:50:00,94.95,95.01,94.89,94.91,6723.0,67.0894,67.1317,67.047,67.0611,6723.0
2016-06-10 13:55:00,94.92,94.95,94.85,94.88,7100.0,67.0682,67.0894,67.0187,67.0399,7100.0
2016-06-10 14:00:00,94.87,94.89,94.8,94.8,11352.0,67.0328,67.047,66.9834,66.9834,11352.0
2016-06-10 14:05:00,94.79,94.8,94.75,94.78,10713.0,66.9763,66.9834,66.948,66.9692,10713.0
2016-06-10 14:10:00,94.79,94.82,94.73,94.77,5775.0,66.9763,66.9975,66.9339,66.9622,5775.0
2016-06-10 14:15:00,94.76,94.78,94.74,94.76,5500.0,66.9551,66.9692,66.941,66.9551,5500.0
2016-06-10 14:20:00,94.75,94.88,94.75,94.88,7827.0,66.948,67.0399,66.948,67.0399,7827.0
2016-06-10 14:25:00,94.87,94.91,94.86,94.86,9353.0,67.0328,67.0611,67.0258,67.0258,9353.0
2016-06-10 14:30:00,94.85,94.89,94.83,94.83,6827.0,67.0187,67.047,67.0046,67.0046,6827.0
2016-06-10 14:35:00,94.84,94.95,94.82,94.95,5600.0,67.0116,67.0894,66.9975,67.0894,5600.0
2016-06-10 14:40:00,94.96,94.97,94.92,94.97,5308.0,67.0964,67.1035,67.0682,67.1035,5308.0
2016-06-10 14:45:00,94.95,94.95,94.86,94.88,5502.0,67.0894,67.0894,67.0258,67.0399,5502.0
2016-06-10 14:50:00,94.88,94.92,94.86,94.89,5816.0,67.0399,67.0682,67.0258,67.047,5816.0
2016-06-10 14:55:00,94.89,94.92,94.86,94.92,5801.0,67.047,67.0682,67.0258,67.0682,5801.0
2016-06-10 15:00:00,94.92,94.92,94.84,94.86,7900.0,67.0682,67.0682,67.0116,67.0258,7900.0
2016-06-10 15:05:00,94.87,94.87,94.8,94.83,7017.0,67.0328,67.0328,66.9834,67.0046,7017.0
2016-06-10 15:10:00,94.84,94.85,94.81,94.84,9200.0,67.0116,67.0187,66.9904,67.0116,9200.0
2016-06-10 15:15:00,94.84,94.9,94.82,94.9,8103.0,67.0116,67.054,66.9975,67.054,8103.0
2016-06-10 15:20:00,94.9,94.98,94.89,94.96,12480.0,67.054,67.1106,67.047,67.0964,12480.0
2016-06-10 15:25:00,94.95,95.05,94.94,95.04,10147.0,67.0894,67.16,67.0823,67.1529,10147.0
2016-06-10 15:30:00,95.06,95.18,95.05,95.14,15886.0,67.1671,67.2519,67.16,67.2236,15886.0
2016-06-10 15:35:00,95.14,95.16,95.08,95.14,23079.0,67.2236,67.2377,67.1812,67.2236,23079.0
2016-06-10 15:40:00,95.15,95.22,95.13,95.2,16478.0,67.2307,67.2801,67.2165,67.266,16478.0
2016-06-10 15:45:00,95.2,95.38,95.18,95.37,35070.0,67.266,67.3932,67.2519,67.3861,35070.0
2016-06-10 15:50:00,95.38,95.38,95.3,95.32,32858.0,67.3932,67.3932,67.3367,67.3508,32858.0
2016-06-10 15:55:00,95.32,95.33,95.21,95.22,87080.0,67.3508,67.3579,67.2731,67.2801,87080.0
2016-06-13 09:30:00,94.95,94.95,94.59,94.86,13331.0,67.0894,67.0894,66.835,67.0258,13331.0
2016-06-13 09:35:00,94.86,95.11,94.73,94.89,13252.0,67.0258,67.2024,66.9339,67.047,13252.0
2016-06-13 09:40:00,94.88,95.21,94.83,95.19,15397.0,67.0399,67.2731,67.0046,67.2589,15397.0
2016-06-13 09:45:00,95.17,95.45,95.11,95.33,17962.0,67.2448,67.4426,67.2024,67.3579,17962.0
2016-06-13 09:50:00,95.34,95.52,95.31,95.43,10394.0,67.3649,67.4921,67.3437,67.4285,10394.0
2016-06-13 09:55:00,95.42,95.42,95.32,95.38,8842.0,67.4214,67.4214,67.3508,67.3932,8842.0
2016-06-13 10:00:00,95.35,95.45,95.29,95.38,13443.0,67.372,67.4426,67.3296,67.3932,13443.0
2016-06-13 10:05:00,95.34,95.37,95.32,95.34,7055.0,67.3649,67.3861,67.3508,67.3649,7055.0
2016-06-13 10:10:00,95.35,95.45,95.32,95.33,12945.0,67.372,67.4426,67.3508,67.3579,12945.0
2016-06-13 10:15:00,95.31,95.43,95.27,95.37,3783.0,67.3437,67.4285,67.3155,67.3861,3783.0
2016-06-13 10:20:00,95.4,95.48,95.36,95.41,4768.0,67.4073,67.4638,67.379,67.4144,4768.0
2016-06-13 10:25:00,95.4,95.58,95.4,95.54,5677.0,67.4073,67.5345,67.4073,67.5062,5677.0
2016-06-13 10:30:00,95.58,95.61,95.48,95.48,5413.0,67.5345,67.5557,67.4638,67.4638,5413.0
2016-06-13 10:35:00,95.52,95.59,95.42,95.42,13498.0,67.4921,67.5416,67.4214,67.4214,13498.0
2016-06-13 10:40:00,95.43,95.52,95.43,95.49,4888.0,67.4285,67.4921,67.4285,67.4709,4888.0
2016-06-13 10:45:00,95.51,95.64,95.49,95.57,6224.0,67.485,67.5769,67.4709,67.5274,6224.0
2016-06-13 10:50:00,95.55,95.66,95.55,95.65,6058.0,67.5133,67.591,67.5133,67.584,6058.0
2016-06-13 10:55:00,95.66,95.82,95.66,95.8,8304.0,67.591,67.7041,67.591,67.6899,8304.0
2016-06-13 11:00:00,95.78,95.81,95.61,95.61,11133.0,67.6758,67.697,67.5557,67.5557,11133.0
2016-06-13 11:05:00,95.57,95.69,95.57,95.67,5046.0,67.5274,67.6122,67.5274,67.5981,5046.0
2016-06-13 11:10:00,95.64,95.7,95.59,95.62,4663.0,67.5769,67.6193,67.5416,67.5628,4663.0
2016-06-13 11:15:00,95.63,95.64,95.58,95.58,2008.0,67.5698,67.5769,67.5345,67.5345,2008.0
2016-06-13 11:20:00,95.53,95.63,95.53,95.61,4179.0,67.4992,67.5698,67.4992,67.5557,4179.0
2016-06-13 11:25:00,95.58,95.58,95.52,95.54,2580.0,67.5345,67.5345,67.4921,67.5062,2580.0
2016-06-13 11:30:00,95.53,95.56,95.41,95.44,7000.0,67.4992,67.5204,67.4144,67.4356,7000.0
2016-06-13 11:35:00,95.45,95.47,95.32,95.34,3200.0,67.4426,67.4568,67.3508,67.3649,3200.0
2016-06-13 11:40:00,95.36,95.39,95.28,95.31,6929.0,67.379,67.4002,67.3225,67.3437,6929.0
2016-06-13 11:45:00,95.31,95.35,95.3,95.32,2785.0,67.3437,67.372,67.3367,67.3508,2785.0
2016-06-13 11:50:00,95.28,95.31,95.25,95.28,3172.0,67.3225,67.3437,67.3013,67.3225,3172.0
2016-06-13 11:55:00,95.24,95.27,95.15,95.16,6368.0,67.2943,67.3155,67.2307,67.2377,6368.0
2016-06-13 12:00:00,95.17,95.31,95.17,95.31,5803.0,67.2448,67.3437,67.2448,67.3437,5803.0
2016-06-13 12:05:00,95.32,95.42,95.32,95.35,6600.0,67.3508,67.4214,67.3508,67.372,6600.0
2016-06-13 12:10:00,95.34,95.35,95.25,95.27,2305.0,67.3649,67.372,67.3013,67.3155,2305.0
2016-06-13 12:15:00,95.27,95.32,95.27,95.28,3368.0,67.3155,67.3508,67.3155,67.3225,3368.0
2016-06-13 12:20:00,95.27,95.4,95.21,95.27,4391.0,67.3155,67.4073,67.2731,67.3155,4391.0
2016-06-13 12:25:00,95.24,95.27,95.19,95.22,3213.0,67.2943,67.3155,67.2589,67.2801,3213.0
2016-06-13 12:30:00,95.22,95.3,95.22,95.23,5905.0,67.2801,67.3367,67.2801,67.2872,5905.0
2016-06-13 12:35:00,95.25,95.32,95.24,95.27,3411.0,67.3013,67.3508,67.2943,67.3155,3411.0
2016-06-13 12:40:00,95.27,95.39,95.27,95.35,5660.0,67.3155,67.4002,67.3155,67.372,5660.0
2016-06-13 12:45:00,95.38,95.39,95.35,95.35,1900.0,67.3932,67.4002,67.372,67.372,1900.0
2016-06-13 12:50:00,95.38,95.41,95.36,95.36,4620.0,67.3932,67.4144,67.379,67.379,4620.0
2016-06-13 12:55:00,95.39,95.44,95.36,95.38,3359.0,67.4002,67.4356,67.379,67.3932,3359.0
2016-06-13 13:00:00,95.39,95.42,95.36,95.37,4316.0,67.4002,67.4214,67.379,67.3861,4316.0
2016-06-13 13:05:00,95.38,95.43,95.34,95.4,2275.0,67.3932,67.4285,67.3649,67.4073,2275.0
2016-06-13 13:10:00,95.37,95.4,95.35,95.38,11142.0,67.3861,67.4073,67.372,67.3932,11142.0
2016-06-13 13:15:00,95.35,95.38,95.35,95.36,7667.0,67.372,67.3932,67.372,67.379,7667.0
2016-06-13 13:20:00,95.38,95.42,95.35,95.41,3323.0,67.3932,67.4214,67.372,67.4144,3323.0
2016-06-13 13:25:00,95.41,95.42,95.36,95.36,6740.0,67.4144,67.4214,67.379,67.379,6740.0
2016-06-13 13:30:00,95.35,95.4,95.35,95.38,9631.0,67.372,67.4073,67.372,67.3932,9631.0
2016-06-13 13:35:00,95.37,95.42,95.33,95.35,23651.0,67.3861,67.4214,67.3579,67.372,23651.0
2016-06-13 13:40:00,95.35,95.51,95.35,95.5,12402.0,67.372,67.485,67.372,67.478,12402.0
2016-06-13 13:45:00,95.53,95.55,95.46,95.52,6007.0,67.4992,67.5133,67.4497,67.4921,6007.0
2016-06-13 13:50:00,95.53,95.53,95.41,95.41,5753.0,67.4992,67.4992,67.4144,67.4144,5753.0
2016-06-13 13:55:00,95.39,95.42,95.35,95.42,6975.0,67.4002,67.4214,67.372,67.4214,6975.0
2016-06-13 14:00:00,95.41,95.54,95.4,95.52,8594.0,67.4144,67.5062,67.4073,67.4921,8594.0
2016-06-13 14:05:00,95.54,95.59,95.53,95.58,7193.0,67.5062,67.5416,67.4992,67.5345,7193.0
2016-06-13 14:10:00,95.57,95.66,95.56,95.64,7584.0,67.5274,67.591,67.5204,67.5769,7584.0
2016-06-13 14:15:00,95.63,95.64,95.55,95.58,11501.0,67.5698,67.5769,67.5133,67.5345,11501.0
2016-06-13 14:20:00,95.59,95.6,95.5,95.51,10383.0,67.5416,67.5486,67.478,67.485,10383.0
2016-06-13 14:25:00,95.5,95.54,95.44,95.54,13424.0,67.478,67.5062,67.4356,67.5062,13424.0
2016-06-13 14:30:00,95.53,95.57,95.46,95.53,12163.0,67.4992,67.5274,67.4497,67.4992,12163.0
2016-06-13 14:35:00,95.52,95.59,95.52,95.58,10014.0,67.4921,67.5416,67.4921,67.5345,10014.0
2016-06-13 14:40:00,95.59,95.7,95.59,95.7,9402.0,67.5416,67.6193,67.5416,67.6193,9402.0
2016-06-13 14:45:00,95.7,95.71,95.66,95.66,11607.0,67.6193,67.6264,67.591,67.591,11607.0
2016-06-13 14:50:00,95.66,95.66,95.53,95.63,10800.0,67.591,67.591,67.4992,67.5698,10800.0
2016-06-13 14:55:00,95.69,95.69,95.55,95.57,7310.0,67.6122,67.6122,67.5133,67.5274,7310.0
2016-06-13 15:00:00,95.57,95.58,95.5,95.51,14963.0,67.5274,67.5345,67.478,67.485,14963.0
2016-06-13 15:05:00,95.51,95.52,95.35,95.35,9291.0,67.485,67.4921,67.372,67.372,9291.0
2016-06-13 15:10:00,95.37,95.41,95.35,95.38,10895.0,67.3861,67.4144,67.372,67.3932,10895.0
2016-06-13 15:15:00,95.39,95.44,95.37,95.43,11643.0,67.4002,67.4356,67.3861,67.4285,11643.0
2016-06-13 15:20:00,95.44,95.49,95.43,95.43,10586.0,67.4356,67.4709,67.4285,67.4285,10586.0
2016-06-13 15:25:00,95.44,95.49,95.41,95.49,12782.0,67.4356,67.4709,67.4144,67.4709,12782.0
2016-06-13 15:30:00,95.47,95.55,95.46,95.47,20705.0,67.4568,67.5133,67.4497,67.4568,20705.0
2016-06-13 15:35:00,95.47,95.47,95.33,95.36,22183.0,67.4568,67.4568,67.3579,67.379,22183.0
2016-06-13 15:40:00,95.37,95.39,95.33,95.33,40973.0,67.3861,67.4002,67.3579,67.3579,40973.0
2016-06-13 15:45:00,95.35,95.36,95.28,95.34,33933.0,67.372,67.379,67.3225,67.3649,33933.0
2016-06-13 15:50:00,95.32,95.33,95.25,95.33,36489.0,67.3508,67.3579,67.3013,67.3579,36489.0
2016-06-13 15:55:00,95.33,95.34,95.23,95.26,78865.0,67.3579,67.3649,67.2872,67.3084,78865.0
2016-06-14 09:30:00,94.95,95.07,94.73,94.91,12806.0,67.0894,67.1741,66.9339,67.0611,12806.0
2016-06-14 09:35:00,94.91,95.15,94.88,94.96,9089.0,67.0611,67.2307,67.0399,67.0964,9089.0
2016-06-14 09:40:00,95.05,95.14,94.97,95.12,13236.0,67.16,67.2236,67.1035,67.2095,13236.0
2016-06-14 09:45:00,95.16,95.21,95.08,95.08,17992.0,67.2377,67.2731,67.1812,67.1812,17992.0
2016-06-14 09:50:00,95.08,95.08,94.82,94.83,5114.0,67.1812,67.1812,66.9975,67.0046,5114.0
2016-06-14 09:55:00,94.86,95.15,94.86,95.11,4487.0,67.0258,67.2307,67.0258,67.2024,4487.0
2016-06-14 10:00:00,95.09,95.22,95.08,95.08,5000.0,67.1883,67.2801,67.1812,67.1812,5000.0
2016-06-14 10:05:00,95.15,95.16,95.02,95.03,4227.0,67.2307,67.2377,67.1388,67.1459,4227.0
2016-06-14 10:10:00,95.05,95.12,95.03,95.09,4600.0,67.16,67.2095,67.1459,67.1883,4600.0
2016-06-14 10:15:00,95.1,95.1,94.87,94.88,3831.0,67.1953,67.1953,67.0328,67.0399,3831.0
2016-06-14 10:20:00,94.86,94.88,94.8,94.8,4368.0,67.0258,67.0399,66.9834,66.9834,4368.0
2016-06-14 10:25:00,94.78,94.78,94.68,94.7,5538.0,66.9692,66.9692,66.8986,66.9127,5538.0
2016-06-14 10:30:00,94.71,94.83,94.71,94.73,4776.0,66.9198,67.0046,66.9198,66.9339,4776.0
2016-06-14 10:35:00,94.74,94.83,94.72,94.83,7387.0,66.941,67.0046,66.9268,67.0046,7387.0
2016-06-14 10:40:00,94.85,94.94,94.82,94.92,2003.0,67.0187,67.0823,66.9975,67.0682,2003.0
2016-06-14 10:45:00,94.93,94.99,94.8,94.81,4775.0,67.0752,67.1176,66.9834,66.9904,4775.0
2016-06-14 10:50:00,94.82,94.85,94.73,94.76,3754.0,66.9975,67.0187,66.9339,66.9551,3754.0
2016-06-14 10:55:00,94.77,94.82,94.71,94.8,3818.0,66.9622,66.9975,66.9198,66.9834,3818.0
2016-06-14 11:00:00,94.81,94.85,94.77,94.85,7256.0,66.9904,67.0187,66.9622,67.0187,7256.0
2016-06-14 11:05:00,94.86,95.07,94.84,95.07,6165.0,67.0258,67.1741,67.0116,67.1741,6165.0
2016-06-14 11:10:00,95.08,95.19,95.05,95.13,15600.0,67.1812,67.2589,67.16,67.2165,15600.0
2016-06-14 11:15:00,95.14,95.19,95.13,95.15,8551.0,67.2236,67.2589,67.2165,67.2307,8551.0
2016-06-14 11:20:00,95.19,95.32,95.15,95.31,8388.0,67.2589,67.3508,67.2307,67.3437,8388.0
2016-06-14 11:25:00,95.29,95.3,95.17,95.18,14022.0,67.3296,67.3367,67.2448,67.2519,14022.0
2016-06-14 11:30:00,95.18,95.27,95.14,95.27,7355.0,67.2519,67.3155,67.2236,67.3155,7355.0
2016-06-14 11:35:00,95.26,95.3,95.22,95.24,13239.0,67.3084,67.3367,67.2801,67.2943,13239.0
2016-06-14 11:40:00,95.21,95.27,95.2,95.24,3090.0,67.2731,67.3155,67.266,67.2943,3090.0
2016-06-14 11:45:00,95.24,95.25,95.19,95.21,4520.0,67.2943,67.3013,67.2589,67.2731,4520.0
2016-06-14 11:50:00,95.2,95.29,95.19,95.29,6163.0,67.266,67.3296,67.2589,67.3296,6163.0
2016-06-14 11:55:00,95.29,95.29,95.14,95.19,7501.0,67.3296,67.3296,67.2236,67.2589,7501.0
2016-06-14 12:00:00,95.18,95.23,95.16,95.16,11205.0,67.2519,67.2872,67.2377,67.2377,11205.0
2016-06-14 12:05:00,95.16,95.16,95.04,95.05,12041.0,67.2377,67.2377,67.1529,67.16,12041.0
2016-06-14 12:10:00,95.06,95.12,95.05,95.12,3500.0,67.1671,67.2095,67.16,67.2095,3500.0
2016-06-14 12:15:00,95.14,95.24,95.14,95.18,1900.0,67.2236,67.2943,67.2236,67.2519,1900.0
2016-06-14 12:20:00,95.18,95.28,95.18,95.26,4152.0,67.2519,67.3225,67.2519,67.3084,4152.0
2016-06-14 12:25:00,95.28,95.41,95.28,95.39,3586.0,67.3225,67.4144,67.3225,67.4002,3586.0
2016-06-14 12:30:00,95.37,95.37,95.23,95.34,17263.0,67.3861,67.3861,67.2872,67.3649,17263.0
2016-06-14 12:35:00,95.34,95.34,95.24,95.26,9703.0,67.3649,67.3649,67.2943,67.3084,9703.0
2016-06-14 12:40:00,95.27,95.28,95.16,95.18,5260.0,67.3155,67.3225,67.2377,67.2519,5260.0
2016-06-14 12:45:00,95.15,95.2,95.12,95.2,1940.0,67.2307,67.266,67.2095,67.266,1940.0
2016-06-14 12:50:00,95.2,95.2,95.15,95.19,3828.0,67.266,67.266,67.2307,67.2589,3828.0
2016-06-14 12:55:00,95.2,95.2,95.12,95.15,2336.0,67.266,67.266,67.2095,67.2307,2336.0
2016-06-14 13:00:00,95.15,95.17,95.12,95.15,5086.0,67.2307,67.2448,67.2095,67.2307,5086.0
2016-06-14 13:05:00,95.14,95.14,94.99,94.99,5574.0,67.2236,67.2236,67.1176,67.1176,5574.0
2016-06-14 13:10:00,94.99,94.99,94.92,94.93,3028.0,67.1176,67.1176,67.0682,67.0752,3028.0
2016-06-14 13:15:00,94.89,94.97,94.85,94.93,3529.0,67.047,67.1035,67.0187,67.0752,3529.0
2016-06-14 13:20:00,94.93,94.96,94.92,94.94,1100.0,67.0752,67.0964,67.0682,67.0823,1100.0
2016-06-14 13:25:00,94.98,94.99,94.86,94.86,5295.0,67.1106,67.1176,67.0258,67.0258,5295.0
2016-06-14 13:30:00,94.86,94.94,94.85,94.93,2039.0,67.0258,67.0823,67.0187,67.0752,2039.0
2016-06-14 13:35:00,94.91,94.91,94.84,94.87,5820.0,67.0611,67.0611,67.0116,67.0328,5820.0
2016-06-14 13:40:00,94.86,94.87,94.81,94.84,2500.0,67.0258,67.0328,66.9904,67.0116,2500.0
2016-06-14 13:45:00,94.82,94.89,94.82,94.83,1993.0,66.9975,67.047,66.9975,67.0046,1993.0
2016-06-14 13:50:00,94.84,94.87,94.82,94.82,2910.0,67.0116,67.0328,66.9975,66.9975,2910.0
2016-06-14 13:55:00,94.84,94.88,94.83,94.84,2900.0,67.0116,67.0399,67.0046,67.0116,2900.0
2016-06-14 14:00:00,94.84,94.85,94.77,94.78,13029.0,67.0116,67.0187,66.9622,66.9692,13029.0
2016-06-14 14:05:00,94.8,94.84,94.76,94.84,6841.0,66.9834,67.0116,66.9551,67.0116,6841.0
2016-06-14 14:10:00,94.82,94.89,94.79,94.88,3500.0,66.9975,67.047,66.9763,67.0399,3500.0
2016-06-14 14:15:00,94.88,95.02,94.87,95.02,5000.0,67.0399,67.1388,67.0328,67.1388,5000.0
2016-06-14 14:20:00,94.99,95.01,94.95,95.0,9765.0,67.1176,67.1317,67.0894,67.1247,9765.0
2016-06-14 14:25:00,95.02,95.04,94.98,95.04,6053.0,67.1388,67.1529,67.1106,67.1529,6053.0
2016-06-14 14:30:00,95.05,95.05,94.94,94.94,5425.0,67.16,67.16,67.0823,67.0823,5425.0
2016-06-14 14:35:00,94.95,94.95,94.8,94.83,4150.0,67.0894,67.0894,66.9834,67.0046,4150.0
2016-06-14 14:40:00,94.83,94.86,94.82,94.83,2700.0,67.0046,67.0258,66.9975,67.0046,2700.0
2016-06-14 14:45:00,94.85,94.86,94.75,94.8,6311.0,67.0187,67.0258,66.948,66.9834,6311.0
2016-06-14 14:50:00,94.77,94.77,94.69,94.71,1900.0,66.9622,66.9622,66.9056,66.9198,1900.0
2016-06-14 14:55:00,94.68,94.68,94.57,94.63,4934.0,66.8986,66.8986,66.8209,66.8632,4934.0
2016-06-14 15:00:00,94.63,94.71,94.55,94.7,9401.0,66.8632,66.9198,66.8067,66.9127,9401.0
2016-06-14 15:05:00,94.72,94.79,94.69,94.75,6554.0,66.9268,66.9763,66.9056,66.948,6554.0
2016-06-14 15:10:00,94.76,94.79,94.69,94.73,33065.0,66.9551,66.9763,66.9056,66.9339,33065.0
2016-06-14 15:15:00,94.75,94.83,94.75,94.76,6736.0,66.948,67.0046,66.948,66.9551,6736.0
2016-06-14 15:20:00,94.78,94.88,94.78,94.81,9708.0,66.9692,67.0399,66.9692,66.9904,9708.0
2016-06-14 15:25:00,94.82,94.93,94.81,94.93,3854.0,66.9975,67.0752,66.9904,67.0752,3854.0
2016-06-14 15:30:00,94.92,95.0,94.89,94.96,12233.0,67.0682,67.1247,67.047,67.0964,12233.0
2016-06-14 15:35:00,94.96,94.97,94.85,94.88,9700.0,67.0964,67.1035,67.0187,67.0399,9700.0
2016-06-14 15:40:00,94.86,94.91,94.85,94.86,25329.0,67.0258,67.0611,67.0187,67.0258,25329.0
2016-06-14 15:45:00,94.86,94.87,94.72,94.76,19458.0,67.0258,67.0328,66.9268,66.9551,19458.0
2016-06-14 15:50:00,94.75,94.83,94.69,94.77,43282.0,66.948,67.0046,66.9056,66.9622,43282.0
2016-06-14 15:55:00,94.78,94.88,94.75,94.82,47463.0,66.9692,67.0399,66.948,66.9975,47463.0
2016-06-15 09:30:00,94.92,95.07,94.73,94.87,6055.0,67.0682,67.1741,66.9339,67.0328,6055.0
2016-06-15 09:35:00,94.92,94.92,94.54,94.67,4691.0,67.0682,67.0682,66.7997,66.8915,4691.0
2016-06-15 09:40:00,94.76,94.97,94.76,94.94,2707.0,66.9551,67.1035,66.9551,67.0823,2707.0
2016-06-15 09:45:00,94.91,95.08,94.84,94.98,4740.0,67.0611,67.1812,67.0116,67.1106,4740.0
2016-06-15 09:50:00,95.0,95.08,94.94,95.03,3880.0,67.1247,67.1812,67.0823,67.1459,3880.0
2016-06-15 09:55:00,95.02,95.07,94.91,95.03,5400.0,67.1388,67.1741,67.0611,67.1459,5400.0
2016-06-15 10:00:00,95.01,95.01,94.82,94.82,9492.0,67.1317,67.1317,66.9975,66.9975,9492.0
2016-06-15 10:05:00,94.82,94.82,94.69,94.77,9924.0,66.9975,66.9975,66.9056,66.9622,9924.0
2016-06-15 10:10:00,94.77,94.82,94.73,94.78,5700.0,66.9622,66.9975,66.9339,66.9692,5700.0
2016-06-15 10:15:00,94.78,94.86,94.7,94.72,6902.0,66.9692,67.0258,66.9127,66.9268,6902.0
2016-06-15 10:20:00,94.7,94.71,94.59,94.6,7526.0,66.9127,66.9198,66.835,66.8421,7526.0
2016-06-15 10:25:00,94.61,94.7,94.59,94.7,8500.0,66.8491,66.9127,66.835,66.9127,8500.0
2016-06-15 10:30:00,94.72,94.76,94.65,94.71,8122.0,66.9268,66.9551,66.8774,66.9198,8122.0
2016-06-15 10:35:00,94.71,94.75,94.67,94.73,7206.0,66.9198,66.948,66.8915,66.9339,7206.0
2016-06-15 10:40:00,94.71,94.89,94.7,94.89,4163.0,66.9198,67.047,66.9127,67.047,4163.0
2016-06-15 10:45:00,94.89,94.95,94.88,94.9,3425.0,67.047,67.0894,67.0399,67.054,3425.0
2016-06-15 10:50:00,94.88,94.95,94.86,94.86,5900.0,67.0399,67.0894,67.0258,67.0258,5900.0
2016-06-15 10:55:00,94.86,94.87,94.76,94.77,4875.0,67.0258,67.0328,66.9551,66.9622,4875.0
2016-06-15 11:00:00,94.78,94.82,94.72,94.77,8673.0,66.9692,66.9975,66.9268,66.9622,8673.0
2016-06-15 11:05:00,94.77,94.77,94.69,94.69,6400.0,66.9622,66.9622,66.9056,66.9056,6400.0
2016-06-15 11:10:00,94.69,94.7,94.64,94.68,6355.0,66.9056,66.9127,66.8703,66.8986,6355.0
2016-06-15 11:15:00,94.66,94.7,94.58,94.6,6314.0,66.8844,66.9127,66.8279,66.8421,6314.0
2016-06-15 11:20:00,94.6,94.61,94.53,94.55,3656.0,66.8421,66.8491,66.7926,66.8067,3656.0
2016-06-15 11:25:00,94.55,94.55,94.5,94.52,4100.0,66.8067,66.8067,66.7714,66.7855,4100.0
2016-06-15 11:30:00,94.51,94.56,94.51,94.56,3480.0,66.7785,66.8138,66.7785,66.8138,3480.0
2016-06-15 11:35:00,94.55,94.59,94.53,94.58,4565.0,66.8067,66.835,66.7926,66.8279,4565.0
2016-06-15 11:40:00,94.59,94.63,94.54,94.58,5265.0,66.835,66.8632,66.7997,66.8279,5265.0
2016-06-15 11:45:00,94.56,94.59,94.54,94.56,4550.0,66.8138,66.835,66.7997,66.8138,4550.0
2016-06-15 11:50:00,94.57,94.62,94.56,94.61,3752.0,66.8209,66.8562,66.8138,66.8491,3752.0
2016-06-15 11:55:00,94.63,94.63,94.53,94.6,4500.0,66.8632,66.8632,66.7926,66.8421,4500.0
2016-06-15 12:00:00,94.58,94.6,94.54,94.54,7253.0,66.8279,66.8421,66.7997,66.7997,7253.0
2016-06-15 12:05:00,94.54,94.57,94.51,94.51,4500.0,66.7997,66.8209,66.7785,66.7785,4500.0
2016-06-15 12:10:00,94.51,94.51,94.46,94.46,6892.0,66.7785,66.7785,66.7431,66.7431,6892.0
2016-06-15 12:15:00,94.45,94.47,94.4,94.41,9486.0,66.7361,66.7502,66.7007,66.7078,9486.0
2016-06-15 12:20:00,94.44,94.5,94.44,94.5,2600.0,66.729,66.7714,66.729,66.7714,2600.0
2016-06-15 12:25:00,94.51,94.53,94.45,94.49,4100.0,66.7785,66.7926,66.7361,66.7643,4100.0
2016-06-15 12:30:00,94.47,94.6,94.46,94.57,1588.0,66.7502,66.8421,66.7431,66.8209,1588.0
2016-06-15 12:35:00,94.6,94.6,94.54,94.56,3400.0,66.8421,66.8421,66.7997,66.8138,3400.0
2016-06-15 12:40:00,94.57,94.61,94.52,94.54,6426.0,66.8209,66.8491,66.7855,66.7997,6426.0
2016-06-15 12:45:00,94.53,94.61,94.53,94.57,3420.0,66.7926,66.8491,66.7926,66.8209,3420.0
2016-06-15 12:50:00,94.56,94.57,94.52,94.54,5946.0,66.8138,66.8209,66.7855,66.7997,5946.0
2016-06-15 12:55:00,94.54,94.6,94.52,94.59,3995.0,66.7997,66.8421,66.7855,66.835,3995.0
2016-06-15 13:00:00,94.57,94.62,94.57,94.59,2553.0,66.8209,66.8562,66.8209,66.835,2553.0
2016-06-15 13:05:00,94.61,94.63,94.6,94.63,7400.0,66.8491,66.8632,66.8421,66.8632,7400.0
2016-06-15 13:10:00,94.63,94.65,94.6,94.65,1650.0,66.8632,66.8774,66.8421,66.8774,1650.0
2016-06-15 13:15:00,94.65,94.72,94.61,94.72,5467.0,66.8774,66.9268,66.8491,66.9268,5467.0
2016-06-15 13:20:00,94.74,94.77,94.73,94.76,1562.0,66.941,66.9622,66.9339,66.9551,1562.0
2016-06-15 13:25:00,94.77,94.79,94.74,94.76,1806.0,66.9622,66.9763,66.941,66.9551,1806.0
2016-06-15 13:30:00,94.78,94.85,94.78,94.85,3259.0,66.9692,67.0187,66.9692,67.0187,3259.0
2016-06-15 13:35:00,94.86,94.9,94.85,94.9,1700.0,67.0258,67.054,67.0187,67.054,1700.0
2016-06-15 13:40:00,94.91,94.96,94.88,94.96,11834.0,67.0611,67.0964,67.0399,67.0964,11834.0
2016-06-15 13:45:00,94.97,95.0,94.94,95.0,2850.0,67.1035,67.1247,67.0823,67.1247,2850.0
2016-06-15 13:50:00,94.98,95.07,94.95,95.06,11894.0,67.1106,67.1741,67.0894,67.1671,11894.0
2016-06-15 13:55:00,95.07,95.13,94.99,95.07,5638.0,67.1741,67.2165,67.1176,67.1741,5638.0
2016-06-15 14:00:00,95.09,95.21,94.77,94.82,15090.0,67.1883,67.2731,66.9622,66.9975,15090.0
2016-06-15 14:05:00,94.85,94.9,94.66,94.69,6781.0,67.0187,67.054,66.8844,66.9056,6781.0
2016-06-15 14:10:00,94.69,94.72,94.59,94.63,5490.0,66.9056,66.9268,66.835,66.8632,5490.0
2016-06-15 14:15:00,94.63,94.75,94.6,94.64,4825.0,66.8632,66.948,66.8421,66.8703,4825.0
2016-06-15 14:20:00,94.57,94.66,94.57,94.66,2873.0,66.8209,66.8844,66.8209,66.8844,2873.0
2016-06-15 14:25:00,94.61,94.63,94.58,94.59,4800.0,66.8491,66.8632,66.8279,66.835,4800.0
2016-06-15 14:30:00,94.55,94.7,94.52,94.66,14153.0,66.8067,66.9127,66.7855,66.8844,14153.0
2016-06-15 14:35:00,94.68,94.78,94.68,94.75,4600.0,66.8986,66.9692,66.8986,66.948,4600.0
2016-06-15 14:40:00,94.73,94.82,94.73,94.79,4633.0,66.9339,66.9975,66.9339,66.9763,4633.0
2016-06-15 14:45:00,94.77,94.84,94.72,94.74,99242.0,66.9622,67.0116,66.9268,66.941,99242.0
2016-06-15 14:50:00,94.76,94.77,94.64,94.66,7488.0,66.9551,66.9622,66.8703,66.8844,7488.0
2016-06-15 14:55:00,94.64,94.74,94.64,94.73,5176.0,66.8703,66.941,66.8703,66.9339,5176.0
2016-06-15 15:00:00,94.71,94.76,94.68,94.69,4724.0,66.9198,66.9551,66.8986,66.9056,4724.0
2016-06-15 15:05:00,94.72,94.82,94.72,94.78,6593.0,66.9268,66.9975,66.9268,66.9692,6593.0
2016-06-15 15:10:00,94.76,94.81,94.72,94.79,5473.0,66.9551,66.9904,66.9268,66.9763,5473.0
2016-06-15 15:15:00,94.76,94.76,94.67,94.72,5190.0,66.9551,66.9551,66.8915,66.9268,5190.0
2016-06-15 15:20:00,94.72,94.8,94.71,94.75,7659.0,66.9268,66.9834,66.9198,66.948,7659.0
2016-06-15 15:25:00,94.75,94.76,94.67,94.7,6905.0,66.948,66.9551,66.8915,66.9127,6905.0
2016-06-15 15:30:00,94.7,94.75,94.66,94.67,7962.0,66.9127,66.948,66.8844,66.8915,7962.0
2016-06-15 15:35:00,94.67,94.68,94.49,94.49,9323.0,66.8915,66.8986,66.7643,66.7643,9323.0
2016-06-15 15:40:00,94.48,94.48,94.26,94.26,14639.0,66.7573,66.7573,66.6018,66.6018,14639.0
2016-06-15 15:45:00,94.26,94.29,94.18,94.18,28452.0,66.6018,66.623,66.5453,66.5453,28452.0
2016-06-15 15:50:00,94.18,94.19,94.08,94.1,55305.0,66.5453,66.5524,66.4746,66.4888,55305.0
2016-06-15 15:55:00,94.1,94.22,94.04,94.18,96618.0,66.4888,66.5736,66.4464,66.5453,96618.0
2016-06-16 09:30:00,93.83,93.95,93.5,93.86,48444.0,66.298,66.3828,66.0648,66.3192,48444.0
2016-06-16 09:35:00,93.89,94.0,93.66,93.69,36616.0,66.3404,66.4181,66.1779,66.1991,36616.0
2016-06-16 09:40:00,93.68,94.08,93.64,94.08,17316.0,66.192,66.4746,66.1637,66.4746,17316.0
2016-06-16 09:45:00,94.11,94.21,94.0,94.14,44355.0,66.4958,66.5665,66.4181,66.517,44355.0
2016-06-16 09:50:00,94.11,94.18,93.97,93.98,10969.0,66.4958,66.5453,66.3969,66.404,10969.0
2016-06-16 09:55:00,93.95,93.96,93.7,93.7,6950.0,66.3828,66.3898,66.2061,66.2061,6950.0
2016-06-16 10:00:00,93.71,93.79,93.66,93.74,11583.0,66.2132,66.2697,66.1779,66.2344,11583.0
2016-06-16 10:05:00,93.72,94.0,93.72,94.0,6538.0,66.2203,66.4181,66.2203,66.4181,6538.0
2016-06-16 10:10:00,93.99,94.06,93.95,94.04,13260.0,66.411,66.4605,66.3828,66.4464,13260.0
2016-06-16 10:15:00,94.01,94.11,93.99,94.06,4500.0,66.4252,66.4958,66.411,66.4605,4500.0
2016-06-16 10:20:00,94.06,94.1,93.91,93.91,7650.0,66.4605,66.4888,66.3545,66.3545,7650.0
2016-06-16 10:25:00,93.92,94.09,93.89,94.09,6997.0,66.3616,66.4817,66.3404,66.4817,6997.0
2016-06-16 10:30:00,94.06,94.06,93.91,93.93,11404.0,66.4605,66.4605,66.3545,66.3686,11404.0
2016-06-16 10:35:00,93.94,93.98,93.82,93.83,7652.0,66.3757,66.404,66.2909,66.298,7652.0
2016-06-16 10:40:00,93.85,94.01,93.85,94.01,31257.0,66.3121,66.4252,66.3121,66.4252,31257.0
2016-06-16 10:45:00,94.01,94.03,93.92,94.0,8644.0,66.4252,66.4393,66.3616,66.4181,8644.0
2016-06-16 10:50:00,93.98,94.05,93.96,94.0,14768.0,66.404,66.4534,66.3898,66.4181,14768.0
2016-06-16 10:55:00,93.96,94.04,93.91,93.98,15107.0,66.3898,66.4464,66.3545,66.404,15107.0
2016-06-16 11:00:00,93.99,93.99,93.91,93.99,10692.0,66.411,66.411,66.3545,66.411,10692.0
2016-06-16 11:05:00,93.98,94.06,93.92,94.04,17978.0,66.404,66.4605,66.3616,66.4464,17978.0
2016-06-16 11:10:00,94.04,94.13,94.03,94.11,8674.0,66.4464,66.51,66.4393,66.4958,8674.0
2016-06-16 11:15:00,94.12,94.13,93.97,94.0,8352.0,66.5029,66.51,66.3969,66.4181,8352.0
2016-06-16 11:20:00,94.04,94.08,94.02,94.04,6167.0,66.4464,66.4746,66.4322,66.4464,6167.0
2016-06-16 11:25:00,94.03,94.28,94.01,94.28,67861.0,66.4393,66.6159,66.4252,66.6159,67861.0
2016-06-16 11:30:00,94.31,94.36,94.22,94.24,10385.0,66.6371,66.6725,66.5736,66.5877,10385.0
2016-06-16 11:35:00,94.27,94.27,94.21,94.25,3800.0,66.6089,66.6089,66.5665,66.5948,3800.0
2016-06-16 11:40:00,94.29,94.3,94.22,94.22,7300.0,66.623,66.6301,66.5736,66.5736,7300.0
2016-06-16 11:45:00,94.2,94.21,94.12,94.16,8808.0,66.5594,66.5665,66.5029,66.5312,8808.0
2016-06-16 11:50:00,94.17,94.24,94.16,94.23,15334.0,66.5382,66.5877,66.5312,66.5806,15334.0
2016-06-16 11:55:00,94.24,94.28,94.2,94.23,9180.0,66.5877,66.6159,66.5594,66.5806,9180.0
2016-06-16 12:00:00,94.23,94.24,94.11,94.22,9999.0,66.5806,66.5877,66.4958,66.5736,9999.0
2016-06-16 12:05:00,94.23,94.23,94.14,94.18,6842.0,66.5806,66.5806,66.517,66.5453,6842.0
2016-06-16 12:10:00,94.16,94.24,94.15,94.23,5100.0,66.5312,66.5877,66.5241,66.5806,5100.0
2016-06-16 12:15:00,94.24,94.34,94.22,94.34,5300.0,66.5877,66.6583,66.5736,66.6583,5300.0
2016-06-16 12:20:00,94.35,94.39,94.24,94.39,7464.0,66.6654,66.6937,66.5877,66.6937,7464.0
2016-06-16 12:25:00,94.38,94.48,94.36,94.43,3200.0,66.6866,66.7573,66.6725,66.7219,3200.0
2016-06-16 12:30:00,94.43,94.46,94.37,94.41,7307.0,66.7219,66.7431,66.6795,66.7078,7307.0
2016-06-16 12:35:00,94.41,94.41,94.28,94.37,9622.0,66.7078,66.7078,66.6159,66.6795,9622.0
2016-06-16 12:40:00,94.36,94.43,94.31,94.37,10020.0,66.6725,66.7219,66.6371,66.6795,10020.0
2016-06-16 12:45:00,94.38,94.4,94.26,94.26,105792.0,66.6866,66.7007,66.6018,66.6018,105792.0
2016-06-16 12:50:00,94.27,94.28,94.13,94.19,8244.0,66.6089,66.6159,66.51,66.5524,8244.0
2016-06-16 12:55:00,94.16,94.23,94.14,94.23,4000.0,66.5312,66.5806,66.517,66.5806,4000.0
2016-06-16 13:00:00,94.25,94.38,94.23,94.34,12585.0,66.5948,66.6866,66.5806,66.6583,12585.0
2016-06-16 13:05:00,94.34,94.39,94.26,94.31,6972.0,66.6583,66.6937,66.6018,66.6371,6972.0
2016-06-16 13:10:00,94.33,94.41,94.31,94.32,10669.0,66.6513,66.7078,66.6371,66.6442,10669.0
2016-06-16 13:15:00,94.31,94.44,94.31,94.41,7845.0,66.6371,66.729,66.6371,66.7078,7845.0
2016-06-16 13:20:00,94.43,94.44,94.27,94.33,11836.0,66.7219,66.729,66.6089,66.6513,11836.0
2016-06-16 13:25:00,94.32,94.36,94.25,94.27,5205.0,66.6442,66.6725,66.5948,66.6089,5205.0
2016-06-16 13:30:00,94.29,94.3,94.19,94.21,6049.0,66.623,66.6301,66.5524,66.5665,6049.0
2016-06-16 13:35:00,94.2,94.25,94.17,94.21,4500.0,66.5594,66.5948,66.5382,66.5665,4500.0
2016-06-16 13:40:00,94.24,94.24,94.18,94.2,4164.0,66.5877,66.5877,66.5453,66.5594,4164.0
2016-06-16 13:45:00,94.19,94.23,94.12,94.18,6100.0,66.5524,66.5806,66.5029,66.5453,6100.0
2016-06-16 13:50:00,94.2,94.23,94.17,94.23,7155.0,66.5594,66.5806,66.5382,66.5806,7155.0
2016-06-16 13:55:00,94.24,94.3,94.18,94.24,11149.0,66.5877,66.6301,66.5453,66.5877,11149.0
2016-06-16 14:00:00,94.22,94.39,94.22,94.39,10900.0,66.5736,66.6937,66.5736,66.6937,10900.0
2016-06-16 14:05:00,94.4,94.49,94.39,94.49,16031.0,66.7007,66.7643,66.6937,66.7643,16031.0
2016-06-16 14:10:00,94.49,94.71,94.48,94.65,26349.0,66.7643,66.9198,66.7573,66.8774,26349.0
2016-06-16 14:15:00,94.66,94.7,94.65,94.68,6918.0,66.8844,66.9127,66.8774,66.8986,6918.0
2016-06-16 14:20:00,94.67,94.68,94.57,94.67,8500.0,66.8915,66.8986,66.8209,66.8915,8500.0
2016-06-16 14:25:00,94.66,94.71,94.56,94.62,8123.0,66.8844,66.9198,66.8138,66.8562,8123.0
2016-06-16 14:30:00,94.63,94.72,94.63,94.7,10034.0,66.8632,66.9268,66.8632,66.9127,10034.0
2016-06-16 14:35:00,94.71,94.75,94.64,94.65,12257.0,66.9198,66.948,66.8703,66.8774,12257.0
2016-06-16 14:40:00,94.67,94.7,94.65,94.7,6000.0,66.8915,66.9127,66.8774,66.9127,6000.0
2016-06-16 14:45:00,94.7,94.77,94.66,94.76,11762.0,66.9127,66.9622,66.8844,66.9551,11762.0
2016-06-16 14:50:00,94.76,94.9,94.71,94.89,16502.0,66.9551,67.054,66.9198,67.047,16502.0
2016-06-16 14:55:00,94.9,94.9,94.79,94.79,11387.0,67.054,67.054,66.9763,66.9763,11387.0
2016-06-16 15:00:00,94.79,94.87,94.78,94.83,14493.0,66.9763,67.0328,66.9692,67.0046,14493.0
2016-06-16 15:05:00,94.84,94.92,94.8,94.9,13601.0,67.0116,67.0682,66.9834,67.054,13601.0
2016-06-16 15:10:00,94.9,94.96,94.89,94.95,11847.0,67.054,67.0964,67.047,67.0894,11847.0
2016-06-16 15:15:00,94.94,94.98,94.86,94.92,49283.0,67.0823,67.1106,67.0258,67.0682,49283.0
2016-06-16 15:20:00,94.93,95.03,94.89,95.01,17468.0,67.0752,67.1459,67.047,67.1317,17468.0
2016-06-16 15:25:00,95.03,95.12,95.01,95.11,17356.0,67.1459,67.2095,67.1317,67.2024,17356.0
2016-06-16 15:30:00,95.1,95.14,95.06,95.1,22823.0,67.1953,67.2236,67.1671,67.1953,22823.0
2016-06-16 15:35:00,95.11,95.15,95.07,95.14,22204.0,67.2024,67.2307,67.1741,67.2236,22204.0
2016-06-16 15:40:00,95.15,95.26,95.08,95.24,34667.0,67.2307,67.3084,67.1812,67.2943,34667.0
2016-06-16 15:45:00,95.25,95.25,95.1,95.15,38858.0,67.3013,67.3013,67.1953,67.2307,38858.0
2016-06-16 15:50:00,95.15,95.15,95.07,95.09,66719.0,67.2307,67.2307,67.1741,67.1883,66719.0
2016-06-16 15:55:00,95.09,95.22,95.06,95.17,137319.0,67.1883,67.2801,67.1671,67.2448,137319.0
2016-06-17 09:30:00,95.16,95.48,95.06,95.13,189521.0,67.2377,67.4638,67.1671,67.2165,189521.0
2016-06-17 09:35:00,95.05,95.16,94.99,94.99,13048.0,67.16,67.2377,67.1176,67.1176,13048.0
2016-06-17 09:40:00,94.95,94.99,94.74,94.77,8689.0,67.0894,67.1176,66.941,66.9622,8689.0
2016-06-17 09:45:00,94.76,94.77,94.59,94.63,14503.0,66.9551,66.9622,66.835,66.8632,14503.0
2016-06-17 09:50:00,94.62,94.75,94.61,94.64,6574.0,66.8562,66.948,66.8491,66.8703,6574.0
2016-06-17 09:55:00,94.67,94.77,94.61,94.77,7070.0,66.8915,66.9622,66.8491,66.9622,7070.0
2016-06-17 10:00:00,94.77,94.77,94.61,94.66,12918.0,66.9622,66.9622,66.8491,66.8844,12918.0
2016-06-17 10:05:00,94.63,94.83,94.63,94.83,5350.0,66.8632,67.0046,66.8632,67.0046,5350.0
2016-06-17 10:10:00,94.84,94.91,94.78,94.79,8450.0,67.0116,67.0611,66.9692,66.9763,8450.0
2016-06-17 10:15:00,94.8,94.92,94.73,94.92,9263.0,66.9834,67.0682,66.9339,67.0682,9263.0
2016-06-17 10:20:00,94.92,95.03,94.92,95.03,5279.0,67.0682,67.1459,67.0682,67.1459,5279.0
2016-06-17 10:25:00,95.0,95.06,94.93,94.98,23599.0,67.1247,67.1671,67.0752,67.1106,23599.0
2016-06-17 10:30:00,94.96,94.96,94.71,94.71,9782.0,67.0964,67.0964,66.9198,66.9198,9782.0
2016-06-17 10:35:00,94.7,94.73,94.6,94.67,10023.0,66.9127,66.9339,66.8421,66.8915,10023.0
2016-06-17 10:40:00,94.65,94.77,94.65,94.74,13229.0,66.8774,66.9622,66.8774,66.941,13229.0
2016-06-17 10:45:00,94.73,94.83,94.73,94.8,7549.0,66.9339,67.0046,66.9339,66.9834,7549.0
2016-06-17 10:50:00,94.78,94.81,94.68,94.71,8500.0,66.9692,66.9904,66.8986,66.9198,8500.0
2016-06-17 10:55:00,94.69,94.74,94.65,94.68,8571.0,66.9056,66.941,66.8774,66.8986,8571.0
2016-06-17 11:00:00,94.68,94.71,94.54,94.59,17934.0,66.8986,66.9198,66.7997,66.835,17934.0
2016-06-17 11:05:00,94.59,94.62,94.41,94.42,15873.0,66.835,66.8562,66.7078,66.7149,15873.0
2016-06-17 11:10:00,94.4,94.42,94.19,94.21,12927.0,66.7007,66.7149,66.5524,66.5665,12927.0
2016-06-17 11:15:00,94.19,94.2,94.1,94.11,9490.0,66.5524,66.5594,66.4888,66.4958,9490.0
2016-06-17 11:20:00,94.11,94.13,94.05,94.1,15144.0,66.4958,66.51,66.4534,66.4888,15144.0
2016-06-17 11:25:00,94.1,94.17,94.08,94.08,6701.0,66.4888,66.5382,66.4746,66.4746,6701.0
2016-06-17 11:30:00,94.08,94.13,94.01,94.08,21211.0,66.4746,66.51,66.4252,66.4746,21211.0
2016-06-17 11:35:00,94.09,94.26,94.08,94.26,6232.0,66.4817,66.6018,66.4746,66.6018,6232.0
2016-06-17 11:40:00,94.26,94.31,94.24,94.27,4949.0,66.6018,66.6371,66.5877,66.6089,4949.0
2016-06-17 11:45:00,94.26,94.27,94.18,94.22,7327.0,66.6018,66.6089,66.5453,66.5736,7327.0
2016-06-17 11:50:00,94.22,94.27,94.2,94.23,4810.0,66.5736,66.6089,66.5594,66.5806,4810.0
2016-06-17 11:55:00,94.21,94.23,94.18,94.21,5568.0,66.5665,66.5806,66.5453,66.5665,5568.0
2016-06-17 12:00:00,94.23,94.38,94.23,94.36,8473.0,66.5806,66.6866,66.5806,66.6725,8473.0
2016-06-17 12:05:00,94.34,94.44,94.34,94.44,10377.0,66.6583,66.729,66.6583,66.729,10377.0
2016-06-17 12:10:00,94.43,94.51,94.43,94.46,9819.0,66.7219,66.7785,66.7219,66.7431,9819.0
2016-06-17 12:15:00,94.46,94.47,94.35,94.41,7042.0,66.7431,66.7502,66.6654,66.7078,7042.0
2016-06-17 12:20:00,94.43,94.45,94.31,94.31,4157.0,66.7219,66.7361,66.6371,66.6371,4157.0
2016-06-17 12:25:00,94.3,94.32,94.27,94.31,4310.0,66.6301,66.6442,66.6089,66.6371,4310.0
2016-06-17 12:30:00,94.31,94.31,94.21,94.26,4820.0,66.6371,66.6371,66.5665,66.6018,4820.0
2016-06-17 12:35:00,94.25,94.25,94.14,94.14,3585.0,66.5948,66.5948,66.517,66.517,3585.0
2016-06-17 12:40:00,94.09,94.14,94.08,94.13,4250.0,66.4817,66.517,66.4746,66.51,4250.0
2016-06-17 12:45:00,94.13,94.13,93.97,93.98,5325.0,66.51,66.51,66.3969,66.404,5325.0
2016-06-17 12:50:00,94.0,94.03,93.92,93.96,7904.0,66.4181,66.4393,66.3616,66.3898,7904.0
2016-06-17 12:55:00,93.97,94.06,93.97,94.06,1255.0,66.3969,66.4605,66.3969,66.4605,1255.0
2016-06-17 13:00:00,94.08,94.11,94.01,94.03,4600.0,66.4746,66.4958,66.4252,66.4393,4600.0
2016-06-17 13:05:00,94.01,94.11,94.01,94.11,3652.0,66.4252,66.4958,66.4252,66.4958,3652.0
2016-06-17 13:10:00,94.14,94.14,94.08,94.12,1817.0,66.517,66.517,66.4746,66.5029,1817.0
2016-06-17 13:15:00,94.14,94.17,94.09,94.15,4300.0,66.517,66.5382,66.4817,66.5241,4300.0
2016-06-17 13:20:00,94.15,94.15,94.08,94.1,5288.0,66.5241,66.5241,66.4746,66.4888,5288.0
2016-06-17 13:25:00,94.08,94.14,94.07,94.07,3490.0,66.4746,66.517,66.4676,66.4676,3490.0
2016-06-17 13:30:00,94.08,94.11,94.03,94.06,5246.0,66.4746,66.4958,66.4393,66.4605,5246.0
2016-06-17 13:35:00,94.06,94.08,94.04,94.08,2925.0,66.4605,66.4746,66.4464,66.4746,2925.0
2016-06-17 13:40:00,94.1,94.12,94.08,94.11,4059.0,66.4888,66.5029,66.4746,66.4958,4059.0
2016-06-17 13:45:00,94.11,94.13,94.08,94.11,6098.0,66.4958,66.51,66.4746,66.4958,6098.0
2016-06-17 13:50:00,94.1,94.21,94.1,94.14,4263.0,66.4888,66.5665,66.4888,66.517,4263.0
2016-06-17 13:55:00,94.16,94.2,94.13,94.15,10889.0,66.5312,66.5594,66.51,66.5241,10889.0
2016-06-17 14:00:00,94.12,94.19,94.12,94.15,3615.0,66.5029,66.5524,66.5029,66.5241,3615.0
2016-06-17 14:05:00,94.17,94.17,94.1,94.13,4389.0,66.5382,66.5382,66.4888,66.51,4389.0
2016-06-17 14:10:00,94.2,94.2,94.11,94.17,6852.0,66.5594,66.5594,66.4958,66.5382,6852.0
2016-06-17 14:15:00,94.18,94.2,94.12,94.12,2700.0,66.5453,66.5594,66.5029,66.5029,2700.0
2016-06-17 14:20:00,94.13,94.21,94.09,94.19,8270.0,66.51,66.5665,66.4817,66.5524,8270.0
2016-06-17 14:25:00,94.19,94.21,94.16,94.18,8951.0,66.5524,66.5665,66.5312,66.5453,8951.0
2016-06-17 14:30:00,94.17,94.36,94.15,94.36,4837.0,66.5382,66.6725,66.5241,66.6725,4837.0
2016-06-17 14:35:00,94.35,94.39,94.32,94.33,2974.0,66.6654,66.6937,66.6442,66.6513,2974.0
2016-06-17 14:40:00,94.33,94.37,94.25,94.32,11822.0,66.6513,66.6795,66.5948,66.6442,11822.0
2016-06-17 14:45:00,94.35,94.35,94.27,94.31,6799.0,66.6654,66.6654,66.6089,66.6371,6799.0
2016-06-17 14:50:00,94.31,94.38,94.29,94.34,8946.0,66.6371,66.6866,66.623,66.6583,8946.0
2016-06-17 14:55:00,94.34,94.36,94.33,94.35,4360.0,66.6583,66.6725,66.6513,66.6654,4360.0
2016-06-17 15:00:00,94.35,94.39,94.32,94.35,5638.0,66.6654,66.6937,66.6442,66.6654,5638.0
2016-06-17 15:05:00,94.36,94.37,94.33,94.34,6770.0,66.6725,66.6795,66.6513,66.6583,6770.0
2016-06-17 15:10:00,94.33,94.38,94.32,94.37,6280.0,66.6513,66.6866,66.6442,66.6795,6280.0
2016-06-17 15:15:00,94.33,94.35,94.22,94.23,8549.0,66.6513,66.6654,66.5736,66.5806,8549.0
2016-06-17 15:20:00,94.25,94.28,94.23,94.26,5138.0,66.5948,66.6159,66.5806,66.6018,5138.0
2016-06-17 15:25:00,94.26,94.26,94.2,94.22,12912.0,66.6018,66.6018,66.5594,66.5736,12912.0
2016-06-17 15:30:00,94.22,94.27,94.15,94.26,19606.0,66.5736,66.6089,66.5241,66.6018,19606.0
2016-06-17 15:35:00,94.27,94.29,94.19,94.21,16918.0,66.6089,66.623,66.5524,66.5665,16918.0
2016-06-17 15:40:00,94.2,94.2,94.12,94.17,11469.0,66.5594,66.5594,66.5029,66.5382,11469.0
2016-06-17 15:45:00,94.19,94.2,94.14,94.17,15576.0,66.5524,66.5594,66.517,66.5382,15576.0
2016-06-17 15:50:00,94.17,94.18,94.1,94.16,37656.0,66.5382,66.5453,66.4888,66.5312,37656.0
2016-06-17 15:55:00,94.15,94.16,94.09,94.09,68820.0,66.5241,66.5312,66.4817,66.4817,68820.0
2016-06-20 09:30:00,95.15,95.6,94.83,94.89,19658.0,67.2307,67.5486,67.0046,67.047,19658.0
2016-06-20 09:35:00,94.92,95.15,94.83,95.0,12305.0,67.0682,67.2307,67.0046,67.1247,12305.0
2016-06-20 09:40:00,95.08,95.27,95.08,95.12,9509.0,67.1812,67.3155,67.1812,67.2095,9509.0
2016-06-20 09:45:00,95.23,95.3,95.21,95.3,14004.0,67.2872,67.3367,67.2731,67.3367,14004.0
2016-06-20 09:50:00,95.34,95.34,95.01,95.08,13402.0,67.3649,67.3649,67.1317,67.1812,13402.0
2016-06-20 09:55:00,95.02,95.21,95.01,95.04,15132.0,67.1388,67.2731,67.1317,67.1529,15132.0
2016-06-20 10:00:00,95.05,95.18,95.04,95.13,11025.0,67.16,67.2519,67.1529,67.2165,11025.0
2016-06-20 10:05:00,95.13,95.2,95.08,95.16,8296.0,67.2165,67.266,67.1812,67.2377,8296.0
2016-06-20 10:10:00,95.19,95.24,95.13,95.13,7340.0,67.2589,67.2943,67.2165,67.2165,7340.0
2016-06-20 10:15:00,95.13,95.23,95.11,95.16,10721.0,67.2165,67.2872,67.2024,67.2377,10721.0
2016-06-20 10:20:00,95.16,95.23,95.15,95.17,5400.0,67.2377,67.2872,67.2307,67.2448,5400.0
2016-06-20 10:25:00,95.17,95.19,95.11,95.19,10459.0,67.2448,67.2589,67.2024,67.2589,10459.0
2016-06-20 10:30:00,95.2,95.26,95.11,95.13,12037.0,67.266,67.3084,67.2024,67.2165,12037.0
2016-06-20 10:35:00,95.13,95.14,95.05,95.08,52579.0,67.2165,67.2236,67.16,67.1812,52579.0
2016-06-20 10:40:00,95.08,95.12,95.02,95.11,8971.0,67.1812,67.2095,67.1388,67.2024,8971.0
2016-06-20 10:45:00,95.11,95.12,94.96,95.01,12659.0,67.2024,67.2095,67.0964,67.1317,12659.0
2016-06-20 10:50:00,95.0,95.09,94.96,94.97,17687.0,67.1247,67.1883,67.0964,67.1035,17687.0
2016-06-20 10:55:00,94.98,95.02,94.85,94.85,6410.0,67.1106,67.1388,67.0187,67.0187,6410.0
2016-06-20 11:00:00,94.86,94.95,94.76,94.77,16411.0,67.0258,67.0894,66.9551,66.9622,16411.0
2016-06-20 11:05:00,94.75,94.83,94.74,94.81,8535.0,66.948,67.0046,66.941,66.9904,8535.0
2016-06-20 11:10:00,94.81,94.82,94.7,94.75,17822.0,66.9904,66.9975,66.9127,66.948,17822.0
2016-06-20 11:15:00,94.75,94.79,94.73,94.77,6310.0,66.948,66.9763,66.9339,66.9622,6310.0
2016-06-20 11:20:00,94.77,94.8,94.74,94.77,16325.0,66.9622,66.9834,66.941,66.9622,16325.0
2016-06-20 11:25:00,94.76,94.82,94.73,94.78,15069.0,66.9551,66.9975,66.9339,66.9692,15069.0
2016-06-20 11:30:00,94.77,94.81,94.75,94.77,6969.0,66.9622,66.9904,66.948,66.9622,6969.0
2016-06-20 11:35:00,94.78,94.8,94.74,94.78,8176.0,66.9692,66.9834,66.941,66.9692,8176.0
2016-06-20 11:40:00,94.77,94.79,94.74,94.78,9087.0,66.9622,66.9763,66.941,66.9692,9087.0
2016-06-20 11:45:00,94.76,94.77,94.5,94.53,5100.0,66.9551,66.9622,66.7714,66.7926,5100.0
2016-06-20 11:50:00,94.49,94.51,94.42,94.45,8934.0,66.7643,66.7785,66.7149,66.7361,8934.0
2016-06-20 11:55:00,94.44,94.64,94.43,94.64,8179.0,66.729,66.8703,66.7219,66.8703,8179.0
2016-06-20 12:00:00,94.66,94.67,94.6,94.67,5800.0,66.8844,66.8915,66.8421,66.8915,5800.0
2016-06-20 12:05:00,94.69,94.74,94.67,94.69,8674.0,66.9056,66.941,66.8915,66.9056,8674.0
2016-06-20 12:10:00,94.71,94.73,94.67,94.7,11320.0,66.9198,66.9339,66.8915,66.9127,11320.0
2016-06-20 12:15:00,94.7,94.74,94.69,94.71,6865.0,66.9127,66.941,66.9056,66.9198,6865.0
2016-06-20 12:20:00,94.71,94.76,94.65,94.67,12005.0,66.9198,66.9551,66.8774,66.8915,12005.0
2016-06-20 12:25:00,94.67,94.68,94.58,94.64,5648.0,66.8915,66.8986,66.8279,66.8703,5648.0
2016-06-20 12:30:00,94.66,94.74,94.65,94.74,2320.0,66.8844,66.941,66.8774,66.941,2320.0
2016-06-20 12:35:00,94.72,94.73,94.69,94.71,6900.0,66.9268,66.9339,66.9056,66.9198,6900.0
2016-06-20 12:40:00,94.7,94.75,94.66,94.71,8600.0,66.9127,66.948,66.8844,66.9198,8600.0
2016-06-20 12:45:00,94.69,94.75,94.63,94.7,4500.0,66.9056,66.948,66.8632,66.9127,4500.0
2016-06-20 12:50:00,94.7,94.74,94.7,94.73,4150.0,66.9127,66.941,66.9127,66.9339,4150.0
2016-06-20 12:55:00,94.74,94.76,94.66,94.7,5028.0,66.941,66.9551,66.8844,66.9127,5028.0
2016-06-20 13:00:00,94.71,94.73,94.67,94.71,5540.0,66.9198,66.9339,66.8915,66.9198,5540.0
2016-06-20 13:05:00,94.72,94.72,94.66,94.71,4100.0,66.9268,66.9268,66.8844,66.9198,4100.0
2016-06-20 13:10:00,94.69,94.69,94.54,94.54,6303.0,66.9056,66.9056,66.7997,66.7997,6303.0
2016-06-20 13:15:00,94.57,94.62,94.57,94.62,2893.0,66.8209,66.8562,66.8209,66.8562,2893.0
2016-06-20 13:20:00,94.6,94.68,94.6,94.64,7890.0,66.8421,66.8986,66.8421,66.8703,7890.0
2016-06-20 13:25:00,94.63,94.63,94.49,94.5,3913.0,66.8632,66.8632,66.7643,66.7714,3913.0
2016-06-20 13:30:00,94.51,94.59,94.51,94.58,6860.0,66.7785,66.835,66.7785,66.8279,6860.0
2016-06-20 13:35:00,94.56,94.63,94.55,94.59,3520.0,66.8138,66.8632,66.8067,66.835,3520.0
2016-06-20 13:40:00,94.58,94.64,94.54,94.62,7422.0,66.8279,66.8703,66.7997,66.8562,7422.0
2016-06-20 13:45:00,94.6,94.66,94.57,94.66,8211.0,66.8421,66.8844,66.8209,66.8844,8211.0
2016-06-20 13:50:00,94.67,94.72,94.63,94.65,2810.0,66.8915,66.9268,66.8632,66.8774,2810.0
2016-06-20 13:55:00,94.66,94.73,94.65,94.71,3512.0,66.8844,66.9339,66.8774,66.9198,3512.0
2016-06-20 14:00:00,94.69,94.77,94.69,94.76,13011.0,66.9056,66.9622,66.9056,66.9551,13011.0
2016-06-20 14:05:00,94.76,94.77,94.65,94.68,7051.0,66.9551,66.9622,66.8774,66.8986,7051.0
2016-06-20 14:10:00,94.67,94.73,94.64,94.64,6811.0,66.8915,66.9339,66.8703,66.8703,6811.0
2016-06-20 14:15:00,94.65,94.68,94.6,94.67,6759.0,66.8774,66.8986,66.8421,66.8915,6759.0
2016-06-20 14:20:00,94.64,94.73,94.64,94.68,6922.0,66.8703,66.9339,66.8703,66.8986,6922.0
2016-06-20 14:25:00,94.66,94.66,94.62,94.65,4626.0,66.8844,66.8844,66.8562,66.8774,4626.0
2016-06-20 14:30:00,94.63,94.7,94.6,94.67,6236.0,66.8632,66.9127,66.8421,66.8915,6236.0
2016-06-20 14:35:00,94.67,94.7,94.63,94.63,3576.0,66.8915,66.9127,66.8632,66.8632,3576.0
2016-06-20 14:40:00,94.63,94.68,94.59,94.67,4325.0,66.8632,66.8986,66.835,66.8915,4325.0
2016-06-20 14:45:00,94.68,94.68,94.63,94.65,4311.0,66.8986,66.8986,66.8632,66.8774,4311.0
2016-06-20 14:50:00,94.66,94.73,94.65,94.71,5218.0,66.8844,66.9339,66.8774,66.9198,5218.0
2016-06-20 14:55:00,94.71,94.74,94.69,94.71,8200.0,66.9198,66.941,66.9056,66.9198,8200.0
2016-06-20 15:00:00,94.72,94.77,94.68,94.73,6502.0,66.9268,66.9622,66.8986,66.9339,6502.0
2016-06-20 15:05:00,94.73,94.73,94.66,94.69,7050.0,66.9339,66.9339,66.8844,66.9056,7050.0
2016-06-20 15:10:00,94.69,94.69,94.59,94.61,7566.0,66.9056,66.9056,66.835,66.8491,7566.0
2016-06-20 15:15:00,94.6,94.6,94.5,94.52,4801.0,66.8421,66.8421,66.7714,66.7855,4801.0
2016-06-20 15:20:00,94.51,94.54,94.47,94.48,7200.0,66.7785,66.7997,66.7502,66.7573,7200.0
2016-06-20 15:25:00,94.46,94.47,94.36,94.37,12305.0,66.7431,66.7502,66.6725,66.6795,12305.0
2016-06-20 15:30:00,94.38,94.39,94.35,94.35,9129.0,66.6866,66.6937,66.6654,66.6654,9129.0
2016-06-20 15:35:00,94.35,94.41,94.33,94.35,9555.0,66.6654,66.7078,66.6513,66.6654,9555.0
2016-06-20 15:40:00,94.34,94.4,94.33,94.33,16072.0,66.6583,66.7007,66.6513,66.6513,16072.0
2016-06-20 15:45:00,94.32,94.33,94.13,94.14,30486.0,66.6442,66.6513,66.51,66.517,30486.0
2016-06-20 15:50:00,94.14,94.16,94.03,94.04,59240.0,66.517,66.5312,66.4393,66.4464,59240.0
2016-06-20 15:55:00,94.03,94.07,94.0,94.03,171617.0,66.4393,66.4676,66.4181,66.4393,171617.0
2016-06-21 09:30:00,94.41,94.41,94.1,94.18,10654.0,66.7078,66.7078,66.4888,66.5453,10654.0
2016-06-21 09:35:00,94.23,94.28,94.16,94.22,11999.0,66.5806,66.6159,66.5312,66.5736,11999.0
2016-06-21 09:40:00,94.2,94.44,94.18,94.4,9648.0,66.5594,66.729,66.5453,66.7007,9648.0
2016-06-21 09:45:00,94.43,94.66,94.34,94.66,9317.0,66.7219,66.8844,66.6583,66.8844,9317.0
2016-06-21 09:50:00,94.68,94.75,94.56,94.7,7400.0,66.8986,66.948,66.8138,66.9127,7400.0
2016-06-21 09:55:00,94.7,94.75,94.56,94.63,8774.0,66.9127,66.948,66.8138,66.8632,8774.0
2016-06-21 10:00:00,94.62,94.62,94.45,94.45,7163.0,66.8562,66.8562,66.7361,66.7361,7163.0
2016-06-21 10:05:00,94.46,94.46,94.32,94.37,18430.0,66.7431,66.7431,66.6442,66.6795,18430.0
2016-06-21 10:10:00,94.39,94.52,94.31,94.33,22262.0,66.6937,66.7855,66.6371,66.6513,22262.0
2016-06-21 10:15:00,94.34,94.43,94.25,94.39,28050.0,66.6583,66.7219,66.5948,66.6937,28050.0
2016-06-21 10:20:00,94.39,94.39,94.19,94.22,13528.0,66.6937,66.6937,66.5524,66.5736,13528.0
2016-06-21 10:25:00,94.21,94.42,94.17,94.34,13766.0,66.5665,66.7149,66.5382,66.6583,13766.0
2016-06-21 10:30:00,94.35,94.48,94.33,94.43,26013.0,66.6654,66.7573,66.6513,66.7219,26013.0
2016-06-21 10:35:00,94.4,94.43,94.33,94.38,8128.0,66.7007,66.7219,66.6513,66.6866,8128.0
2016-06-21 10:40:00,94.38,94.44,94.34,94.42,9650.0,66.6866,66.729,66.6583,66.7149,9650.0
2016-06-21 10:45:00,94.42,94.42,94.25,94.25,10400.0,66.7149,66.7149,66.5948,66.5948,10400.0
2016-06-21 10:50:00,94.24,94.29,94.2,94.21,11326.0,66.5877,66.623,66.5594,66.5665,11326.0
2016-06-21 10:55:00,94.21,94.23,94.18,94.19,8479.0,66.5665,66.5806,66.5453,66.5524,8479.0
2016-06-21 11:00:00,94.18,94.29,94.18,94.21,11534.0,66.5453,66.623,66.5453,66.5665,11534.0
2016-06-21 11:05:00,94.22,94.25,94.13,94.13,22904.0,66.5736,66.5948,66.51,66.51,22904.0
2016-06-21 11:10:00,94.12,94.12,94.06,94.11,15217.0,66.5029,66.5029,66.4605,66.4958,15217.0
2016-06-21 11:15:00,94.09,94.11,94.05,94.06,10479.0,66.4817,66.4958,66.4534,66.4605,10479.0
2016-06-21 11:20:00,94.06,94.07,93.93,93.94,28524.0,66.4605,66.4676,66.3686,66.3757,28524.0
2016-06-21 11:25:00,93.94,93.95,93.9,93.92,20486.0,66.3757,66.3828,66.3474,66.3616,20486.0
2016-06-21 11:30:00,93.91,93.91,93.84,93.87,14784.0,66.3545,66.3545,66.3051,66.3263,14784.0
2016-06-21 11:35:00,93.88,93.97,93.88,93.96,9216.0,66.3333,66.3969,66.3333,66.3898,9216.0
2016-06-21 11:40:00,93.94,93.94,93.89,93.89,15536.0,66.3757,66.3757,66.3404,66.3404,15536.0
2016-06-21 11:45:00,93.91,93.91,93.86,93.9,4347.0,66.3545,66.3545,66.3192,66.3474,4347.0
2016-06-21 11:50:00,93.9,93.97,93.86,93.96,8329.0,66.3474,66.3969,66.3192,66.3898,8329.0
2016-06-21 11:55:00,93.95,93.98,93.93,93.97,5341.0,66.3828,66.404,66.3686,66.3969,5341.0
2016-06-21 12:00:00,93.97,94.03,93.97,94.0,14742.0,66.3969,66.4393,66.3969,66.4181,14742.0
2016-06-21 12:05:00,94.01,94.11,94.01,94.1,9940.0,66.4252,66.4958,66.4252,66.4888,9940.0
2016-06-21 12:10:00,94.11,94.11,93.97,93.98,5968.0,66.4958,66.4958,66.3969,66.404,5968.0
2016-06-21 12:15:00,93.97,94.01,93.92,93.94,16846.0,66.3969,66.4252,66.3616,66.3757,16846.0
2016-06-21 12:20:00,93.95,94.03,93.94,94.01,12250.0,66.3828,66.4393,66.3757,66.4252,12250.0
2016-06-21 12:25:00,94.01,94.08,93.98,94.06,14531.0,66.4252,66.4746,66.404,66.4605,14531.0
2016-06-21 12:30:00,94.06,94.08,93.94,93.98,20841.0,66.4605,66.4746,66.3757,66.404,20841.0
2016-06-21 12:35:00,93.96,94.01,93.94,94.01,8340.0,66.3898,66.4252,66.3757,66.4252,8340.0
2016-06-21 12:40:00,94.01,94.01,93.87,93.87,11171.0,66.4252,66.4252,66.3263,66.3263,11171.0
2016-06-21 12:45:00,93.89,93.9,93.86,93.9,6133.0,66.3404,66.3474,66.3192,66.3474,6133.0
2016-06-21 12:50:00,93.89,93.92,93.85,93.85,11430.0,66.3404,66.3616,66.3121,66.3121,11430.0
2016-06-21 12:55:00,93.86,93.88,93.82,93.85,9910.0,66.3192,66.3333,66.2909,66.3121,9910.0
2016-06-21 13:00:00,93.87,93.93,93.83,93.87,9609.0,66.3263,66.3686,66.298,66.3263,9609.0
2016-06-21 13:05:00,93.88,93.89,93.84,93.88,9277.0,66.3333,66.3404,66.3051,66.3333,9277.0
2016-06-21 13:10:00,93.87,93.87,93.77,93.82,14000.0,66.3263,66.3263,66.2556,66.2909,14000.0
2016-06-21 13:15:00,93.84,93.87,93.79,93.82,11938.0,66.3051,66.3263,66.2697,66.2909,11938.0
2016-06-21 13:20:00,93.81,93.82,93.75,93.75,7721.0,66.2839,66.2909,66.2415,66.2415,7721.0
2016-06-21 13:25:00,93.75,93.78,93.72,93.74,11180.0,66.2415,66.2627,66.2203,66.2344,11180.0
2016-06-21 13:30:00,93.74,93.82,93.74,93.76,11241.0,66.2344,66.2909,66.2344,66.2485,11241.0
2016-06-21 13:35:00,93.76,93.79,93.71,93.77,9184.0,66.2485,66.2697,66.2132,66.2556,9184.0
2016-06-21 13:40:00,93.77,93.77,93.67,93.67,10521.0,66.2556,66.2556,66.1849,66.1849,10521.0
2016-06-21 13:45:00,93.68,93.7,93.61,93.64,15622.0,66.192,66.2061,66.1425,66.1637,15622.0
2016-06-21 13:50:00,93.64,93.68,93.59,93.68,11730.0,66.1637,66.192,66.1284,66.192,11730.0
2016-06-21 13:55:00,93.67,93.74,93.64,93.72,9490.0,66.1849,66.2344,66.1637,66.2203,9490.0
2016-06-21 14:00:00,93.72,93.81,93.64,93.8,20640.0,66.2203,66.2839,66.1637,66.2768,20640.0
2016-06-21 14:05:00,93.8,93.86,93.75,93.75,23124.0,66.2768,66.3192,66.2415,66.2415,23124.0
2016-06-21 14:10:00,93.78,93.86,93.78,93.82,10690.0,66.2627,66.3192,66.2627,66.2909,10690.0
2016-06-21 14:15:00,93.81,93.89,93.8,93.86,8273.0,66.2839,66.3404,66.2768,66.3192,8273.0
2016-06-21 14:20:00,93.89,93.91,93.78,93.81,23323.0,66.3404,66.3545,66.2627,66.2839,23323.0
2016-06-21 14:25:00,93.82,93.82,93.75,93.79,18326.0,66.2909,66.2909,66.2415,66.2697,18326.0
2016-06-21 14:30:00,93.79,93.8,93.73,93.74,13034.0,66.2697,66.2768,66.2273,66.2344,13034.0
2016-06-21 14:35:00,93.75,93.81,93.67,93.74,39890.0,66.2415,66.2839,66.1849,66.2344,39890.0
2016-06-21 14:40:00,93.75,93.76,93.67,93.69,12941.0,66.2415,66.2485,66.1849,66.1991,12941.0
2016-06-21 14:45:00,93.69,93.76,93.68,93.68,12778.0,66.1991,66.2485,66.192,66.192,12778.0
2016-06-21 14:50:00,93.67,93.69,93.64,93.64,10733.0,66.1849,66.1991,66.1637,66.1637,10733.0
2016-06-21 14:55:00,93.66,93.75,93.65,93.68,10832.0,66.1779,66.2415,66.1708,66.192,10832.0
2016-06-21 15:00:00,93.68,93.75,93.65,93.68,16903.0,66.192,66.2415,66.1708,66.192,16903.0
2016-06-21 15:05:00,93.68,93.69,93.62,93.65,14843.0,66.192,66.1991,66.1496,66.1708,14843.0
2016-06-21 15:10:00,93.66,93.66,93.61,93.65,14732.0,66.1779,66.1779,66.1425,66.1708,14732.0
2016-06-21 15:15:00,93.66,93.66,93.59,93.62,21054.0,66.1779,66.1779,66.1284,66.1496,21054.0
2016-06-21 15:20:00,93.61,93.65,93.58,93.64,12521.0,66.1425,66.1708,66.1213,66.1637,12521.0
2016-06-21 15:25:00,93.64,93.67,93.62,93.64,22033.0,66.1637,66.1849,66.1496,66.1637,22033.0
2016-06-21 15:30:00,93.63,93.66,93.51,93.58,45590.0,66.1567,66.1779,66.0719,66.1213,45590.0
2016-06-21 15:35:00,93.58,93.65,93.58,93.63,30741.0,66.1213,66.1708,66.1213,66.1567,30741.0
2016-06-21 15:40:00,93.63,93.64,93.56,93.57,26801.0,66.1567,66.1637,66.1072,66.1143,26801.0
2016-06-21 15:45:00,93.56,93.58,93.53,93.55,44915.0,66.1072,66.1213,66.086,66.1001,44915.0
2016-06-21 15:50:00,93.55,93.56,93.5,93.55,57981.0,66.1001,66.1072,66.0648,66.1001,57981.0
2016-06-21 15:55:00,93.54,93.56,93.49,93.52,116394.0,66.0931,66.1072,66.0578,66.079,116394.0
2016-06-22 09:30:00,93.81,93.94,93.38,93.5,29484.0,66.2839,66.3757,65.98,66.0648,29484.0
2016-06-22 09:35:00,93.48,93.69,93.47,93.69,17522.0,66.0507,66.1991,66.0436,66.1991,17522.0
2016-06-22 09:40:00,93.7,93.8,93.7,93.79,7674.0,66.2061,66.2768,66.2061,66.2697,7674.0
2016-06-22 09:45:00,93.79,93.84,93.68,93.75,31331.0,66.2697,66.3051,66.192,66.2415,31331.0
2016-06-22 09:50:00,93.79,93.83,93.74,93.78,5500.0,66.2697,66.298,66.2344,66.2627,5500.0
2016-06-22 09:55:00,93.8,93.94,93.8,93.93,25426.0,66.2768,66.3757,66.2768,66.3686,25426.0
2016-06-22 10:00:00,93.91,94.01,93.89,93.94,33726.0,66.3545,66.4252,66.3404,66.3757,33726.0
2016-06-22 10:05:00,93.96,94.12,93.96,94.08,45994.0,66.3898,66.5029,66.3898,66.4746,45994.0
2016-06-22 10:10:00,94.09,94.11,94.02,94.11,11285.0,66.4817,66.4958,66.4322,66.4958,11285.0
2016-06-22 10:15:00,94.14,94.19,94.13,94.17,8908.0,66.517,66.5524,66.51,66.5382,8908.0
2016-06-22 10:20:00,94.16,94.17,94.11,94.17,7800.0,66.5312,66.5382,66.4958,66.5382,7800.0
2016-06-22 10:25:00,94.17,94.3,94.17,94.28,14571.0,66.5382,66.6301,66.5382,66.6159,14571.0
2016-06-22 10:30:00,94.27,94.34,94.2,94.23,9933.0,66.6089,66.6583,66.5594,66.5806,9933.0
2016-06-22 10:35:00,94.25,94.34,94.24,94.26,5073.0,66.5948,66.6583,66.5877,66.6018,5073.0
2016-06-22 10:40:00,94.29,94.34,94.29,94.3,4106.0,66.623,66.6583,66.623,66.6301,4106.0
2016-06-22 10:45:00,94.32,94.32,94.17,94.18,5057.0,66.6442,66.6442,66.5382,66.5453,5057.0
2016-06-22 10:50:00,94.18,94.21,94.13,94.14,5262.0,66.5453,66.5665,66.51,66.517,5262.0
2016-06-22 10:55:00,94.16,94.16,94.05,94.08,4668.0,66.5312,66.5312,66.4534,66.4746,4668.0
2016-06-22 11:00:00,94.08,94.1,94.02,94.04,9089.0,66.4746,66.4888,66.4322,66.4464,9089.0
2016-06-22 11:05:00,94.04,94.05,93.95,93.98,23498.0,66.4464,66.4534,66.3828,66.404,23498.0
2016-06-22 11:10:00,93.96,94.05,93.9,94.02,10370.0,66.3898,66.4534,66.3474,66.4322,10370.0
2016-06-22 11:15:00,94.01,94.14,94.0,94.11,8625.0,66.4252,66.517,66.4181,66.4958,8625.0
2016-06-22 11:20:00,94.09,94.16,94.09,94.15,6380.0,66.4817,66.5312,66.4817,66.5241,6380.0
2016-06-22 11:25:00,94.14,94.16,94.11,94.14,4266.0,66.517,66.5312,66.4958,66.517,4266.0
2016-06-22 11:30:00,94.13,94.13,94.0,94.02,17582.0,66.51,66.51,66.4181,66.4322,17582.0
2016-06-22 11:35:00,94.04,94.09,94.03,94.06,3800.0,66.4464,66.4817,66.4393,66.4605,3800.0
2016-06-22 11:40:00,94.05,94.13,94.02,94.12,6183.0,66.4534,66.51,66.4322,66.5029,6183.0
2016-06-22 11:45:00,94.14,94.26,94.14,94.25,6201.0,66.517,66.6018,66.517,66.5948,6201.0
2016-06-22 11:50:00,94.26,94.26,94.16,94.16,8478.0,66.6018,66.6018,66.5312,66.5312,8478.0
2016-06-22 11:55:00,94.17,94.19,94.16,94.18,2600.0,66.5382,66.5524,66.5312,66.5453,2600.0
2016-06-22 12:00:00,94.18,94.2,94.15,94.15,2000.0,66.5453,66.5594,66.5241,66.5241,2000.0
2016-06-22 12:05:00,94.14,94.2,94.11,94.12,2978.0,66.517,66.5594,66.4958,66.5029,2978.0
2016-06-22 12:10:00,94.12,94.14,94.08,94.12,7067.0,66.5029,66.517,66.4746,66.5029,7067.0
2016-06-22 12:15:00,94.11,94.13,94.04,94.08,10316.0,66.4958,66.51,66.4464,66.4746,10316.0
2016-06-22 12:20:00,94.08,94.08,93.96,93.96,3812.0,66.4746,66.4746,66.3898,66.3898,3812.0
2016-06-22 12:25:00,93.95,94.0,93.92,93.99,6119.0,66.3828,66.4181,66.3616,66.411,6119.0
2016-06-22 12:30:00,94.02,94.04,94.0,94.03,5300.0,66.4322,66.4464,66.4181,66.4393,5300.0
2016-06-22 12:35:00,94.05,94.14,94.05,94.12,4677.0,66.4534,66.517,66.4534,66.5029,4677.0
2016-06-22 12:40:00,94.13,94.15,94.09,94.15,3000.0,66.51,66.5241,66.4817,66.5241,3000.0
2016-06-22 12:45:00,94.15,94.15,94.05,94.08,5069.0,66.5241,66.5241,66.4534,66.4746,5069.0
2016-06-22 12:50:00,94.07,94.14,94.07,94.14,2915.0,66.4676,66.517,66.4676,66.517,2915.0
2016-06-22 12:55:00,94.14,94.18,94.11,94.15,7588.0,66.517,66.5453,66.4958,66.5241,7588.0
2016-06-22 13:00:00,94.15,94.15,94.03,94.05,5108.0,66.5241,66.5241,66.4393,66.4534,5108.0
2016-06-22 13:05:00,94.05,94.06,94.0,94.02,8155.0,66.4534,66.4605,66.4181,66.4322,8155.0
2016-06-22 13:10:00,94.0,94.05,94.0,94.05,10109.0,66.4181,66.4534,66.4181,66.4534,10109.0
2016-06-22 13:15:00,94.05,94.07,94.01,94.07,5906.0,66.4534,66.4676,66.4252,66.4676,5906.0
2016-06-22 13:20:00,94.06,94.11,94.05,94.06,4623.0,66.4605,66.4958,66.4534,66.4605,4623.0
2016-06-22 13:25:00,94.05,94.11,94.04,94.1,8786.0,66.4534,66.4958,66.4464,66.4888,8786.0
2016-06-22 13:30:00,94.09,94.17,94.08,94.17,8774.0,66.4817,66.5382,66.4746,66.5382,8774.0
2016-06-22 13:35:00,94.18,94.25,94.15,94.25,4914.0,66.5453,66.5948,66.5241,66.5948,4914.0
2016-06-22 13:40:00,94.26,94.29,94.25,94.29,6298.0,66.6018,66.623,66.5948,66.623,6298.0
2016-06-22 13:45:00,94.27,94.32,94.27,94.28,3800.0,66.6089,66.6442,66.6089,66.6159,3800.0
2016-06-22 13:50:00,94.3,94.34,94.25,94.25,10047.0,66.6301,66.6583,66.5948,66.5948,10047.0
2016-06-22 13:55:00,94.26,94.3,94.24,94.25,4713.0,66.6018,66.6301,66.5877,66.5948,4713.0
2016-06-22 14:00:00,94.25,94.31,94.24,94.29,8076.0,66.5948,66.6371,66.5877,66.623,8076.0
2016-06-22 14:05:00,94.29,94.32,94.28,94.3,7200.0,66.623,66.6442,66.6159,66.6301,7200.0
2016-06-22 14:10:00,94.32,94.35,94.26,94.28,8250.0,66.6442,66.6654,66.6018,66.6159,8250.0
2016-06-22 14:15:00,94.28,94.33,94.26,94.27,6202.0,66.6159,66.6513,66.6018,66.6089,6202.0
2016-06-22 14:20:00,94.3,94.3,94.21,94.25,2071.0,66.6301,66.6301,66.5665,66.5948,2071.0
2016-06-22 14:25:00,94.28,94.3,94.19,94.22,15794.0,66.6159,66.6301,66.5524,66.5736,15794.0
2016-06-22 14:30:00,94.21,94.26,94.2,94.24,8308.0,66.5665,66.6018,66.5594,66.5877,8308.0
2016-06-22 14:35:00,94.23,94.24,94.12,94.16,11502.0,66.5806,66.5877,66.5029,66.5312,11502.0
2016-06-22 14:40:00,94.17,94.17,94.11,94.13,4800.0,66.5382,66.5382,66.4958,66.51,4800.0
2016-06-22 14:45:00,94.14,94.16,94.12,94.16,3693.0,66.517,66.5312,66.5029,66.5312,3693.0
2016-06-22 14:50:00,94.17,94.2,94.15,94.19,4646.0,66.5382,66.5594,66.5241,66.5524,4646.0
2016-06-22 14:55:00,94.18,94.18,94.14,94.15,4850.0,66.5453,66.5453,66.517,66.5241,4850.0
2016-06-22 15:00:00,94.14,94.3,94.14,94.23,3950.0,66.517,66.6301,66.517,66.5806,3950.0
2016-06-22 15:05:00,94.23,94.25,94.14,94.16,11600.0,66.5806,66.5948,66.517,66.5312,11600.0
2016-06-22 15:10:00,94.17,94.19,94.1,94.16,4253.0,66.5382,66.5524,66.4888,66.5312,4253.0
2016-06-22 15:15:00,94.14,94.15,94.06,94.12,5533.0,66.517,66.5241,66.4605,66.5029,5533.0
2016-06-22 15:20:00,94.11,94.12,94.03,94.06,6400.0,66.4958,66.5029,66.4393,66.4605,6400.0
2016-06-22 15:25:00,94.06,94.08,94.01,94.02,8526.0,66.4605,66.4746,66.4252,66.4322,8526.0
2016-06-22 15:30:00,94.01,94.01,93.91,93.94,21469.0,66.4252,66.4252,66.3545,66.3757,21469.0
2016-06-22 15:35:00,93.93,94.05,93.89,94.03,11963.0,66.3686,66.4534,66.3404,66.4393,11963.0
2016-06-22 15:40:00,94.04,94.09,94.04,94.06,14687.0,66.4464,66.4817,66.4464,66.4605,14687.0
2016-06-22 15:45:00,94.06,94.12,94.03,94.07,15659.0,66.4605,66.5029,66.4393,66.4676,15659.0
2016-06-22 15:50:00,94.05,94.1,93.95,94.09,20761.0,66.4534,66.4888,66.3828,66.4817,20761.0
2016-06-22 15:55:00,94.09,94.14,93.99,94.05,43132.0,66.4817,66.517,66.411,66.4534,43132.0
2016-06-23 09:30:00,94.77,95.1,94.24,95.0,32053.0,66.9622,67.1953,66.5877,67.1247,32053.0
2016-06-23 09:35:00,94.96,95.3,94.91,95.3,16420.0,67.0964,67.3367,67.0611,67.3367,16420.0
2016-06-23 09:40:00,95.29,95.34,95.05,95.05,18333.0,67.3296,67.3649,67.16,67.16,18333.0
2016-06-23 09:45:00,95.04,95.23,94.97,95.18,14474.0,67.1529,67.2872,67.1035,67.2519,14474.0
2016-06-23 09:50:00,95.16,95.16,94.97,94.98,7130.0,67.2377,67.2377,67.1035,67.1106,7130.0
2016-06-23 09:55:00,95.01,95.08,94.99,95.04,10621.0,67.1317,67.1812,67.1176,67.1529,10621.0
2016-06-23 10:00:00,95.07,95.23,95.0,95.18,9746.0,67.1741,67.2872,67.1247,67.2519,9746.0
2016-06-23 10:05:00,95.2,95.2,95.09,95.18,5397.0,67.266,67.266,67.1883,67.2519,5397.0
2016-06-23 10:10:00,95.16,95.28,95.15,95.24,5600.0,67.2377,67.3225,67.2307,67.2943,5600.0
2016-06-23 10:15:00,95.2,95.28,95.15,95.15,4471.0,67.266,67.3225,67.2307,67.2307,4471.0
2016-06-23 10:20:00,95.18,95.27,95.18,95.23,12869.0,67.2519,67.3155,67.2519,67.2872,12869.0
2016-06-23 10:25:00,95.26,95.36,95.12,95.17,8344.0,67.3084,67.379,67.2095,67.2448,8344.0
2016-06-23 10:30:00,95.12,95.2,94.97,95.12,20439.0,67.2095,67.266,67.1035,67.2095,20439.0
2016-06-23 10:35:00,95.11,95.24,95.1,95.22,4861.0,67.2024,67.2943,67.1953,67.2801,4861.0
2016-06-23 10:40:00,95.23,95.31,95.22,95.28,5245.0,67.2872,67.3437,67.2801,67.3225,5245.0
2016-06-23 10:45:00,95.27,95.27,95.14,95.21,7365.0,67.3155,67.3155,67.2236,67.2731,7365.0
2016-06-23 10:50:00,95.22,95.22,95.13,95.19,4943.0,67.2801,67.2801,67.2165,67.2589,4943.0
2016-06-23 10:55:00,95.19,95.29,95.17,95.27,7793.0,67.2589,67.3296,67.2448,67.3155,7793.0
2016-06-23 11:00:00,95.27,95.3,95.23,95.29,5200.0,67.3155,67.3367,67.2872,67.3296,5200.0
2016-06-23 11:05:00,95.27,95.32,95.25,95.28,9685.0,67.3155,67.3508,67.3013,67.3225,9685.0
2016-06-23 11:10:00,95.27,95.37,95.26,95.34,11486.0,67.3155,67.3861,67.3084,67.3649,11486.0
2016-06-23 11:15:00,95.36,95.45,95.36,95.39,12901.0,67.379,67.4426,67.379,67.4002,12901.0
2016-06-23 11:20:00,95.41,95.45,95.39,95.4,8755.0,67.4144,67.4426,67.4002,67.4073,8755.0
2016-06-23 11:25:00,95.4,95.41,95.27,95.37,6973.0,67.4073,67.4144,67.3155,67.3861,6973.0
2016-06-23 11:30:00,95.38,95.44,95.33,95.43,4430.0,67.3932,67.4356,67.3579,67.4285,4430.0
2016-06-23 11:35:00,95.42,95.44,95.34,95.35,5312.0,67.4214,67.4356,67.3649,67.372,5312.0
2016-06-23 11:40:00,95.35,95.41,95.35,95.38,8913.0,67.372,67.4144,67.372,67.3932,8913.0
2016-06-23 11:45:00,95.36,95.41,95.34,95.34,11300.0,67.379,67.4144,67.3649,67.3649,11300.0
2016-06-23 11:50:00,95.36,95.4,95.35,95.37,6920.0,67.379,67.4073,67.372,67.3861,6920.0
2016-06-23 11:55:00,95.36,95.4,95.33,95.35,9907.0,67.379,67.4073,67.3579,67.372,9907.0
2016-06-23 12:00:00,95.38,95.4,95.32,95.33,4993.0,67.3932,67.4073,67.3508,67.3579,4993.0
2016-06-23 12:05:00,95.34,95.35,95.31,95.34,6672.0,67.3649,67.372,67.3437,67.3649,6672.0
2016-06-23 12:10:00,95.33,95.53,95.32,95.48,29653.0,67.3579,67.4992,67.3508,67.4638,29653.0
2016-06-23 12:15:00,95.5,95.51,95.43,95.45,17695.0,67.478,67.485,67.4285,67.4426,17695.0
2016-06-23 12:20:00,95.45,95.47,95.41,95.41,14084.0,67.4426,67.4568,67.4144,67.4144,14084.0
2016-06-23 12:25:00,95.41,95.5,95.41,95.46,11248.0,67.4144,67.478,67.4144,67.4497,11248.0
2016-06-23 12:30:00,95.45,95.45,95.39,95.42,9369.0,67.4426,67.4426,67.4002,67.4214,9369.0
2016-06-23 12:35:00,95.41,95.43,95.38,95.4,7200.0,67.4144,67.4285,67.3932,67.4073,7200.0
2016-06-23 12:40:00,95.41,95.41,95.31,95.34,5410.0,67.4144,67.4144,67.3437,67.3649,5410.0
2016-06-23 12:45:00,95.33,95.38,95.33,95.38,4757.0,67.3579,67.3932,67.3579,67.3932,4757.0
2016-06-23 12:50:00,95.4,95.46,95.37,95.41,5515.0,67.4073,67.4497,67.3861,67.4144,5515.0
2016-06-23 12:55:00,95.35,95.44,95.35,95.43,3240.0,67.372,67.4356,67.372,67.4285,3240.0
2016-06-23 13:00:00,95.44,95.47,95.37,95.37,8346.0,67.4356,67.4568,67.3861,67.3861,8346.0
2016-06-23 13:05:00,95.37,95.38,95.33,95.38,3233.0,67.3861,67.3932,67.3579,67.3932,3233.0
2016-06-23 13:10:00,95.39,95.45,95.38,95.45,5968.0,67.4002,67.4426,67.3932,67.4426,5968.0
2016-06-23 13:15:00,95.45,95.49,95.44,95.49,6628.0,67.4426,67.4709,67.4356,67.4709,6628.0
2016-06-23 13:20:00,95.49,95.5,95.45,95.45,15346.0,67.4709,67.478,67.4426,67.4426,15346.0
2016-06-23 13:25:00,95.45,95.45,95.39,95.41,3597.0,67.4426,67.4426,67.4002,67.4144,3597.0
2016-06-23 13:30:00,95.43,95.5,95.41,95.46,7276.0,67.4285,67.478,67.4144,67.4497,7276.0
2016-06-23 13:35:00,95.47,95.49,95.45,95.46,6423.0,67.4568,67.4709,67.4426,67.4497,6423.0
2016-06-23 13:40:00,95.45,95.47,95.41,95.46,11146.0,67.4426,67.4568,67.4144,67.4497,11146.0
2016-06-23 13:45:00,95.45,95.49,95.44,95.45,21294.0,67.4426,67.4709,67.4356,67.4426,21294.0
2016-06-23 13:50:00,95.45,95.49,95.44,95.48,11392.0,67.4426,67.4709,67.4356,67.4638,11392.0
2016-06-23 13:55:00,95.49,95.53,95.49,95.52,11395.0,67.4709,67.4992,67.4709,67.4921,11395.0
2016-06-23 14:00:00,95.52,95.53,95.47,95.53,11895.0,67.4921,67.4992,67.4568,67.4992,11895.0
2016-06-23 14:05:00,95.53,95.57,95.51,95.56,17876.0,67.4992,67.5274,67.485,67.5204,17876.0
2016-06-23 14:10:00,95.57,95.66,95.57,95.61,16554.0,67.5274,67.591,67.5274,67.5557,16554.0
2016-06-23 14:15:00,95.62,95.62,95.57,95.58,6221.0,67.5628,67.5628,67.5274,67.5345,6221.0
2016-06-23 14:20:00,95.58,95.6,95.54,95.54,10575.0,67.5345,67.5486,67.5062,67.5062,10575.0
2016-06-23 14:25:00,95.54,95.61,95.54,95.6,10450.0,67.5062,67.5557,67.5062,67.5486,10450.0
2016-06-23 14:30:00,95.59,95.65,95.59,95.64,7981.0,67.5416,67.584,67.5416,67.5769,7981.0
2016-06-23 14:35:00,95.64,95.66,95.63,95.66,12262.0,67.5769,67.591,67.5698,67.591,12262.0
2016-06-23 14:40:00,95.67,95.7,95.66,95.69,12101.0,67.5981,67.6193,67.591,67.6122,12101.0
2016-06-23 14:45:00,95.69,95.85,95.69,95.84,17540.0,67.6122,67.7253,67.6122,67.7182,17540.0
2016-06-23 14:50:00,95.84,95.9,95.83,95.89,15969.0,67.7182,67.7606,67.7111,67.7535,15969.0
2016-06-23 14:55:00,95.9,95.92,95.89,95.89,12939.0,67.7606,67.7747,67.7535,67.7535,12939.0
2016-06-23 15:00:00,95.89,95.9,95.82,95.86,17226.0,67.7535,67.7606,67.7041,67.7323,17226.0
2016-06-23 15:05:00,95.86,95.86,95.75,95.78,19158.0,67.7323,67.7323,67.6546,67.6758,19158.0
2016-06-23 15:10:00,95.78,95.86,95.78,95.85,11079.0,67.6758,67.7323,67.6758,67.7253,11079.0
2016-06-23 15:15:00,95.85,95.85,95.8,95.82,14747.0,67.7253,67.7253,67.6899,67.7041,14747.0
2016-06-23 15:20:00,95.82,95.86,95.81,95.86,18193.0,67.7041,67.7323,67.697,67.7323,18193.0
2016-06-23 15:25:00,95.86,95.86,95.79,95.81,16733.0,67.7323,67.7323,67.6829,67.697,16733.0
2016-06-23 15:30:00,95.8,95.9,95.79,95.86,27084.0,67.6899,67.7606,67.6829,67.7323,27084.0
2016-06-23 15:35:00,95.86,95.88,95.83,95.86,23703.0,67.7323,67.7465,67.7111,67.7323,23703.0
2016-06-23 15:40:00,95.85,95.92,95.84,95.92,50192.0,67.7253,67.7747,67.7182,67.7747,50192.0
2016-06-23 15:45:00,95.92,96.08,95.92,96.06,37312.0,67.7747,67.8878,67.7747,67.8737,37312.0
2016-06-23 15:50:00,96.06,96.1,96.05,96.07,61994.0,67.8737,67.9019,67.8666,67.8807,61994.0
2016-06-23 15:55:00,96.06,96.22,96.05,96.16,125489.0,67.8737,67.9867,67.8666,67.9443,125489.0
2016-06-24 09:30:00,95.0,95.58,94.61,95.55,73358.0,67.1247,67.5345,66.8491,67.5133,73358.0
2016-06-24 09:35:00,95.48,96.14,95.39,96.05,100982.0,67.4638,67.9302,67.4002,67.8666,100982.0
2016-06-24 09:40:00,96.0,96.26,95.72,96.26,43919.0,67.8313,68.015,67.6334,68.015,43919.0
2016-06-24 09:45:00,96.25,96.26,95.83,96.1,72001.0,68.0079,68.015,67.7111,67.9019,72001.0
2016-06-24 09:50:00,96.15,96.25,96.0,96.22,65382.0,67.9372,68.0079,67.8313,67.9867,65382.0
2016-06-24 09:55:00,96.21,96.58,96.2,96.51,63208.0,67.9796,68.2411,67.9726,68.1916,63208.0
2016-06-24 10:00:00,96.45,97.2,96.42,96.99,111471.0,68.1492,68.6791,68.128,68.5308,111471.0
2016-06-24 10:05:00,97.08,97.2,96.83,97.2,37010.0,68.5944,68.6791,68.4177,68.6791,37010.0
2016-06-24 10:10:00,97.2,97.67,97.09,97.67,124360.0,68.6791,69.0112,68.6014,69.0112,124360.0
2016-06-24 10:15:00,97.63,97.85,97.58,97.68,77306.0,68.983,69.1384,68.9476,69.0183,77306.0
2016-06-24 10:20:00,97.63,97.83,97.59,97.72,88746.0,68.983,69.1243,68.9547,69.0466,88746.0
2016-06-24 10:25:00,97.73,97.75,97.46,97.57,41790.0,69.0536,69.0678,68.8629,68.9406,41790.0
2016-06-24 10:30:00,97.58,97.59,97.23,97.23,38476.0,68.9476,68.9547,68.7003,68.7003,38476.0
2016-06-24 10:35:00,97.22,97.3,97.11,97.29,42818.0,68.6933,68.7498,68.6156,68.7427,42818.0
2016-06-24 10:40:00,97.29,97.45,97.25,97.45,28200.0,68.7427,68.8558,68.7145,68.8558,28200.0
2016-06-24 10:45:00,97.48,97.52,97.36,97.36,22442.0,68.877,68.9053,68.7922,68.7922,22442.0
2016-06-24 10:50:00,97.37,97.41,97.23,97.25,71073.0,68.7993,68.8275,68.7003,68.7145,71073.0
2016-06-24 10:55:00,97.24,97.27,96.93,96.97,37212.0,68.7074,68.7286,68.4884,68.5166,37212.0
2016-06-24 11:00:00,96.97,97.04,96.88,96.89,50451.0,68.5166,68.5661,68.453,68.4601,50451.0
2016-06-24 11:05:00,96.89,97.1,96.89,97.1,33389.0,68.4601,68.6085,68.4601,68.6085,33389.0
2016-06-24 11:10:00,97.1,97.16,97.02,97.15,15431.0,68.6085,68.6509,68.552,68.6438,15431.0
2016-06-24 11:15:00,97.17,97.19,96.98,97.19,25762.0,68.658,68.6721,68.5237,68.6721,25762.0
2016-06-24 11:20:00,97.18,97.25,97.14,97.18,35049.0,68.665,68.7145,68.6368,68.665,35049.0
2016-06-24 11:25:00,97.18,97.29,97.12,97.2,15818.0,68.665,68.7427,68.6226,68.6791,15818.0
2016-06-24 11:30:00,97.19,97.27,97.0,97.02,37008.0,68.6721,68.7286,68.5378,68.552,37008.0
2016-06-24 11:35:00,97.02,97.1,97.0,97.07,22733.0,68.552,68.6085,68.5378,68.5873,22733.0
2016-06-24 11:40:00,97.07,97.13,96.98,97.12,32679.0,68.5873,68.6297,68.5237,68.6226,32679.0
2016-06-24 11:45:00,97.13,97.33,97.11,97.31,22872.0,68.6297,68.771,68.6156,68.7569,22872.0
2016-06-24 11:50:00,97.33,97.37,97.14,97.23,17458.0,68.771,68.7993,68.6368,68.7003,17458.0
2016-06-24 11:55:00,97.2,97.28,97.2,97.26,26568.0,68.6791,68.7357,68.6791,68.7215,26568.0
2016-06-24 12:00:00,97.26,97.32,97.17,97.22,30759.0,68.7215,68.7639,68.658,68.6933,30759.0
2016-06-24 12:05:00,97.23,97.23,96.99,96.99,21021.0,68.7003,68.7003,68.5308,68.5308,21021.0
2016-06-24 12:10:00,96.98,96.99,96.89,96.94,25000.0,68.5237,68.5308,68.4601,68.4954,25000.0
2016-06-24 12:15:00,96.95,97.01,96.93,97.01,39944.0,68.5025,68.5449,68.4884,68.5449,39944.0
2016-06-24 12:20:00,97.01,97.17,97.0,97.13,10972.0,68.5449,68.658,68.5378,68.6297,10972.0
2016-06-24 12:25:00,97.13,97.27,97.1,97.25,11920.0,68.6297,68.7286,68.6085,68.7145,11920.0
2016-06-24 12:30:00,97.25,97.29,97.08,97.09,29178.0,68.7145,68.7427,68.5944,68.6014,29178.0
2016-06-24 12:35:00,97.1,97.2,97.08,97.1,41105.0,68.6085,68.6791,68.5944,68.6085,41105.0
2016-06-24 12:40:00,97.1,97.11,96.97,97.01,61871.0,68.6085,68.6156,68.5166,68.5449,61871.0
2016-06-24 12:45:00,97.0,97.06,96.97,97.02,52138.0,68.5378,68.5802,68.5166,68.552,52138.0
2016-06-24 12:50:00,97.02,97.06,96.93,97.06,11892.0,68.552,68.5802,68.4884,68.5802,11892.0
2016-06-24 12:55:00,97.06,97.09,96.91,97.01,12267.0,68.5802,68.6014,68.4742,68.5449,12267.0
2016-06-24 13:00:00,96.99,97.07,96.96,96.97,15945.0,68.5308,68.5873,68.5096,68.5166,15945.0
2016-06-24 13:05:00,96.96,96.98,96.88,96.97,29893.0,68.5096,68.5237,68.453,68.5166,29893.0
2016-06-24 13:10:00,96.97,97.17,96.96,97.17,29871.0,68.5166,68.658,68.5096,68.658,29871.0
2016-06-24 13:15:00,97.18,97.22,97.03,97.1,17313.0,68.665,68.6933,68.559,68.6085,17313.0
2016-06-24 13:20:00,97.11,97.18,96.98,97.03,8346.0,68.6156,68.665,68.5237,68.559,8346.0
2016-06-24 13:25:00,97.03,97.07,96.98,97.07,34291.0,68.559,68.5873,68.5237,68.5873,34291.0
2016-06-24 13:30:00,97.05,97.25,97.04,97.25,10348.0,68.5732,68.7145,68.5661,68.7145,10348.0
2016-06-24 13:35:00,97.25,97.39,97.23,97.33,16185.0,68.7145,68.8134,68.7003,68.771,16185.0
2016-06-24 13:40:00,97.32,97.35,97.19,97.31,14641.0,68.7639,68.7851,68.6721,68.7569,14641.0
2016-06-24 13:45:00,97.27,97.32,97.16,97.31,26585.0,68.7286,68.7639,68.6509,68.7569,26585.0
2016-06-24 13:50:00,97.31,97.45,97.26,97.45,14170.0,68.7569,68.8558,68.7215,68.8558,14170.0
2016-06-24 13:55:00,97.45,97.5,97.34,97.39,16564.0,68.8558,68.8911,68.7781,68.8134,16564.0
2016-06-24 14:00:00,97.4,97.43,97.3,97.43,23143.0,68.8205,68.8417,68.7498,68.8417,23143.0
2016-06-24 14:05:00,97.44,97.45,97.35,97.42,22070.0,68.8487,68.8558,68.7851,68.8346,22070.0
2016-06-24 14:10:00,97.41,97.45,97.32,97.38,20503.0,68.8275,68.8558,68.7639,68.8063,20503.0
2016-06-24 14:15:00,97.39,97.39,97.19,97.26,15637.0,68.8134,68.8134,68.6721,68.7215,15637.0
2016-06-24 14:20:00,97.25,97.33,97.21,97.26,40987.0,68.7145,68.771,68.6862,68.7215,40987.0
2016-06-24 14:25:00,97.26,97.29,97.0,97.03,31600.0,68.7215,68.7427,68.5378,68.559,31600.0
2016-06-24 14:30:00,97.01,97.03,96.76,96.78,25806.0,68.5449,68.559,68.3683,68.3824,25806.0
2016-06-24 14:35:00,96.77,97.04,96.74,97.03,41080.0,68.3753,68.5661,68.3541,68.559,41080.0
2016-06-24 14:40:00,97.02,97.23,97.0,97.19,39215.0,68.552,68.7003,68.5378,68.6721,39215.0
2016-06-24 14:45:00,97.21,97.21,97.03,97.15,24327.0,68.6862,68.6862,68.559,68.6438,24327.0
2016-06-24 14:50:00,97.14,97.45,97.03,97.45,60051.0,68.6368,68.8558,68.559,68.8558,60051.0
2016-06-24 14:55:00,97.41,97.49,97.16,97.18,15375.0,68.8275,68.8841,68.6509,68.665,15375.0
2016-06-24 15:00:00,97.17,97.25,97.08,97.22,59169.0,68.658,68.7145,68.5944,68.6933,59169.0
2016-06-24 15:05:00,97.23,97.29,97.14,97.2,58495.0,68.7003,68.7427,68.6368,68.6791,58495.0
2016-06-24 15:10:00,97.2,97.21,96.92,96.96,57056.0,68.6791,68.6862,68.4813,68.5096,57056.0
2016-06-24 15:15:00,96.95,96.99,96.73,96.79,117569.0,68.5025,68.5308,68.3471,68.3895,117569.0
2016-06-24 15:20:00,96.79,97.0,96.78,96.89,40258.0,68.3895,68.5378,68.3824,68.4601,40258.0
2016-06-24 15:25:00,96.92,97.21,96.92,97.19,67204.0,68.4813,68.6862,68.4813,68.6721,67204.0
2016-06-24 15:30:00,97.19,97.19,97.05,97.15,81156.0,68.6721,68.6721,68.5732,68.6438,81156.0
2016-06-24 15:35:00,97.15,97.34,97.13,97.23,99362.0,68.6438,68.7781,68.6297,68.7003,99362.0
2016-06-24 15:40:00,97.25,97.37,97.17,97.3,77658.0,68.7145,68.7993,68.658,68.7498,77658.0
2016-06-24 15:45:00,97.32,97.51,97.25,97.46,90021.0,68.7639,68.8982,68.7145,68.8629,90021.0
2016-06-24 15:50:00,97.46,97.47,97.29,97.35,152857.0,68.8629,68.8699,68.7427,68.7851,152857.0
2016-06-24 15:55:00,97.34,97.34,96.81,96.91,332151.0,68.7781,68.7781,68.4036,68.4742,332151.0
2016-06-27 09:30:00,96.13,96.9,96.13,96.37,54125.0,67.9231,68.4672,67.9231,68.0927,54125.0
2016-06-27 09:35:00,96.34,96.4,96.01,96.08,55431.0,68.0715,68.1139,67.8383,67.8878,55431.0
2016-06-27 09:40:00,96.08,96.08,95.66,95.93,27230.0,67.8878,67.8878,67.591,67.7818,27230.0
2016-06-27 09:45:00,95.93,96.22,95.91,96.06,42822.0,67.7818,67.9867,67.7677,67.8737,42822.0
2016-06-27 09:50:00,96.07,96.07,95.83,95.83,51398.0,67.8807,67.8807,67.7111,67.7111,51398.0
2016-06-27 09:55:00,95.82,95.82,95.47,95.6,50324.0,67.7041,67.7041,67.4568,67.5486,50324.0
2016-06-27 10:00:00,95.59,95.62,95.07,95.07,30850.0,67.5416,67.5628,67.1741,67.1741,30850.0
2016-06-27 10:05:00,95.05,95.07,94.95,95.04,39186.0,67.16,67.1741,67.0894,67.1529,39186.0
2016-06-27 10:10:00,95.03,95.03,94.59,94.62,33289.0,67.1459,67.1459,66.835,66.8562,33289.0
2016-06-27 10:15:00,94.6,94.65,94.31,94.36,27635.0,66.8421,66.8774,66.6371,66.6725,27635.0
2016-06-27 10:20:00,94.37,94.56,94.32,94.38,36536.0,66.6795,66.8138,66.6442,66.6866,36536.0
2016-06-27 10:25:00,94.32,94.37,94.27,94.37,35519.0,66.6442,66.6795,66.6089,66.6795,35519.0
2016-06-27 10:30:00,94.38,94.53,94.38,94.53,41261.0,66.6866,66.7926,66.6866,66.7926,41261.0
2016-06-27 10:35:00,94.52,94.62,94.14,94.16,48613.0,66.7855,66.8562,66.517,66.5312,48613.0
2016-06-27 10:40:00,94.16,94.27,93.93,94.03,25274.0,66.5312,66.6089,66.3686,66.4393,25274.0
2016-06-27 10:45:00,94.0,94.08,93.88,93.89,24861.0,66.4181,66.4746,66.3333,66.3404,24861.0
2016-06-27 10:50:00,93.91,93.94,93.67,93.7,18491.0,66.3545,66.3757,66.1849,66.2061,18491.0
2016-06-27 10:55:00,93.73,93.77,93.63,93.66,31838.0,66.2273,66.2556,66.1567,66.1779,31838.0
2016-06-27 11:00:00,93.66,93.79,93.63,93.7,30949.0,66.1779,66.2697,66.1567,66.2061,30949.0
2016-06-27 11:05:00,93.68,93.79,93.43,93.46,34356.0,66.192,66.2697,66.0154,66.0366,34356.0
2016-06-27 11:10:00,93.43,93.43,93.09,93.1,41080.0,66.0154,66.0154,65.7751,65.7822,41080.0
2016-06-27 11:15:00,93.09,93.17,92.9,93.06,55750.0,65.7751,65.8316,65.6409,65.7539,55750.0
2016-06-27 11:20:00,93.06,93.13,92.85,92.85,38902.0,65.7539,65.8034,65.6055,65.6055,38902.0
2016-06-27 11:25:00,92.84,93.11,92.8,93.06,32035.0,65.5985,65.7893,65.5702,65.7539,32035.0
2016-06-27 11:30:00,93.07,93.18,93.03,93.07,46458.0,65.761,65.8387,65.7327,65.761,46458.0
2016-06-27 11:35:00,93.07,93.22,93.04,93.1,36353.0,65.761,65.867,65.7398,65.7822,36353.0
2016-06-27 11:40:00,93.1,93.18,93.05,93.1,25970.0,65.7822,65.8387,65.7469,65.7822,25970.0
2016-06-27 11:45:00,93.1,93.2,93.05,93.11,25280.0,65.7822,65.8528,65.7469,65.7893,25280.0
2016-06-27 11:50:00,93.08,93.13,92.85,93.06,25173.0,65.7681,65.8034,65.6055,65.7539,25173.0
2016-06-27 11:55:00,93.07,93.2,93.0,93.05,56679.0,65.761,65.8528,65.7115,65.7469,56679.0
2016-06-27 12:00:00,93.04,93.28,93.03,93.25,62219.0,65.7398,65.9094,65.7327,65.8882,62219.0
2016-06-27 12:05:00,93.24,93.56,93.24,93.49,34840.0,65.8811,66.1072,65.8811,66.0578,34840.0
2016-06-27 12:10:00,93.49,93.54,93.37,93.42,16936.0,66.0578,66.0931,65.973,66.0083,16936.0
2016-06-27 12:15:00,93.41,93.62,93.4,93.51,23274.0,66.0012,66.1496,65.9942,66.0719,23274.0
2016-06-27 12:20:00,93.51,93.66,93.48,93.66,13941.0,66.0719,66.1779,66.0507,66.1779,13941.0
2016-06-27 12:25:00,93.65,93.73,93.62,93.66,19785.0,66.1708,66.2273,66.1496,66.1779,19785.0
2016-06-27 12:30:00,93.66,93.69,93.49,93.49,35193.0,66.1779,66.1991,66.0578,66.0578,35193.0
2016-06-27 12:35:00,93.5,93.52,93.23,93.26,24804.0,66.0648,66.079,65.874,65.8952,24804.0
2016-06-27 12:40:00,93.26,93.26,93.01,93.01,24960.0,65.8952,65.8952,65.7186,65.7186,24960.0
2016-06-27 12:45:00,93.0,93.22,92.98,93.14,16861.0,65.7115,65.867,65.6974,65.8105,16861.0
2016-06-27 12:50:00,93.14,93.22,93.1,93.15,17882.0,65.8105,65.867,65.7822,65.8175,17882.0
2016-06-27 12:55:00,93.12,93.27,93.12,93.22,16528.0,65.7963,65.9023,65.7963,65.867,16528.0
2016-06-27 13:00:00,93.24,93.65,93.23,93.62,27970.0,65.8811,66.1708,65.874,66.1496,27970.0
2016-06-27 13:05:00,93.61,93.66,93.4,93.43,22310.0,66.1425,66.1779,65.9942,66.0154,22310.0
2016-06-27 13:10:00,93.41,93.51,93.38,93.46,12141.0,66.0012,66.0719,65.98,66.0366,12141.0
2016-06-27 13:15:00,93.45,93.56,93.45,93.51,13641.0,66.0295,66.1072,66.0295,66.0719,13641.0
2016-06-27 13:20:00,93.51,93.61,93.44,93.61,25255.0,66.0719,66.1425,66.0224,66.1425,25255.0
2016-06-27 13:25:00,93.61,93.7,93.58,93.64,26995.0,66.1425,66.2061,66.1213,66.1637,26995.0
2016-06-27 13:30:00,93.62,93.71,93.62,93.69,40226.0,66.1496,66.2132,66.1496,66.1991,40226.0
2016-06-27 13:35:00,93.68,93.69,93.45,93.45,27978.0,66.192,66.1991,66.0295,66.0295,27978.0
2016-06-27 13:40:00,93.45,93.45,93.13,93.15,23374.0,66.0295,66.0295,65.8034,65.8175,23374.0
2016-06-27 13:45:00,93.13,93.26,93.07,93.24,15715.0,65.8034,65.8952,65.761,65.8811,15715.0
2016-06-27 13:50:00,93.23,93.39,93.17,93.32,15150.0,65.874,65.9871,65.8316,65.9376,15150.0
2016-06-27 13:55:00,93.34,93.42,93.27,93.37,18737.0,65.9518,66.0083,65.9023,65.973,18737.0
2016-06-27 14:00:00,93.35,93.4,93.28,93.29,25321.0,65.9588,65.9942,65.9094,65.9164,25321.0
2016-06-27 14:05:00,93.28,93.29,93.11,93.13,33314.0,65.9094,65.9164,65.7893,65.8034,33314.0
2016-06-27 14:10:00,93.14,93.14,92.88,92.95,38365.0,65.8105,65.8105,65.6267,65.6762,38365.0
2016-06-27 14:15:00,92.95,92.95,92.67,92.67,46945.0,65.6762,65.6762,65.4784,65.4784,46945.0
2016-06-27 14:20:00,92.71,92.92,92.71,92.89,23344.0,65.5066,65.655,65.5066,65.6338,23344.0
2016-06-27 14:25:00,92.91,93.12,92.86,93.08,25411.0,65.6479,65.7963,65.6126,65.7681,25411.0
2016-06-27 14:30:00,93.09,93.2,92.99,92.99,49309.0,65.7751,65.8528,65.7045,65.7045,49309.0
2016-06-27 14:35:00,92.99,93.18,92.99,93.07,40117.0,65.7045,65.8387,65.7045,65.761,40117.0
2016-06-27 14:40:00,93.07,93.07,92.88,92.95,39308.0,65.761,65.761,65.6267,65.6762,39308.0
2016-06-27 14:45:00,92.96,92.97,92.57,92.6,28282.0,65.6833,65.6903,65.4077,65.4289,28282.0
2016-06-27 14:50:00,92.6,92.64,92.51,92.57,24308.0,65.4289,65.4572,65.3653,65.4077,24308.0
2016-06-27 14:55:00,92.56,92.59,92.42,92.59,21874.0,65.4006,65.4218,65.3017,65.4218,21874.0
2016-06-27 15:00:00,92.59,92.8,92.59,92.8,36058.0,65.4218,65.5702,65.4218,65.5702,36058.0
2016-06-27 15:05:00,92.8,92.89,92.7,92.72,39448.0,65.5702,65.6338,65.4996,65.5137,39448.0
2016-06-27 15:10:00,92.72,92.85,92.64,92.84,43270.0,65.5137,65.6055,65.4572,65.5985,43270.0
2016-06-27 15:15:00,92.82,92.82,92.64,92.68,23301.0,65.5843,65.5843,65.4572,65.4854,23301.0
2016-06-27 15:20:00,92.68,92.7,92.47,92.48,31547.0,65.4854,65.4996,65.337,65.3441,31547.0
2016-06-27 15:25:00,92.5,92.69,92.5,92.59,45017.0,65.3582,65.4925,65.3582,65.4218,45017.0
2016-06-27 15:30:00,92.58,92.81,92.54,92.74,62716.0,65.4148,65.5773,65.3865,65.5278,62716.0
2016-06-27 15:35:00,92.73,93.07,92.71,93.03,39757.0,65.5208,65.761,65.5066,65.7327,39757.0
2016-06-27 15:40:00,93.03,93.11,92.98,93.08,95986.0,65.7327,65.7893,65.6974,65.7681,95986.0
2016-06-27 15:45:00,93.08,93.16,93.03,93.15,77082.0,65.7681,65.8246,65.7327,65.8175,77082.0
2016-06-27 15:50:00,93.15,93.22,93.0,93.08,138679.0,65.8175,65.867,65.7115,65.7681,138679.0
2016-06-27 15:55:00,93.08,93.08,92.9,92.96,150824.0,65.7681,65.7681,65.6409,65.6833,150824.0
2016-06-28 09:30:00,93.28,93.89,92.84,93.0,46187.0,65.9094,66.3404,65.5985,65.7115,46187.0
2016-06-28 09:35:00,93.01,93.03,92.29,92.98,15314.0,65.7186,65.7327,65.2099,65.6974,15314.0
2016-06-28 09:40:00,92.87,93.18,92.77,93.17,25977.0,65.6197,65.8387,65.549,65.8316,25977.0
2016-06-28 09:45:00,93.16,93.23,92.95,93.08,19267.0,65.8246,65.874,65.6762,65.7681,19267.0
2016-06-28 09:50:00,93.07,93.31,92.98,93.25,27088.0,65.761,65.9306,65.6974,65.8882,27088.0
2016-06-28 09:55:00,93.29,93.34,93.1,93.17,16738.0,65.9164,65.9518,65.7822,65.8316,16738.0
2016-06-28 10:00:00,93.21,93.46,93.16,93.35,19002.0,65.8599,66.0366,65.8246,65.9588,19002.0
2016-06-28 10:05:00,93.33,93.33,93.02,93.11,15979.0,65.9447,65.9447,65.7257,65.7893,15979.0
2016-06-28 10:10:00,93.09,93.17,93.07,93.14,10211.0,65.7751,65.8316,65.761,65.8105,10211.0
2016-06-28 10:15:00,93.17,93.21,93.04,93.08,13552.0,65.8316,65.8599,65.7398,65.7681,13552.0
2016-06-28 10:20:00,93.09,93.23,93.04,93.09,11100.0,65.7751,65.874,65.7398,65.7751,11100.0
2016-06-28 10:25:00,93.1,93.19,93.1,93.17,10525.0,65.7822,65.8458,65.7822,65.8316,10525.0
2016-06-28 10:30:00,93.17,93.36,93.17,93.33,16709.0,65.8316,65.9659,65.8316,65.9447,16709.0
2016-06-28 10:35:00,93.35,93.35,93.11,93.13,9404.0,65.9588,65.9588,65.7893,65.8034,9404.0
2016-06-28 10:40:00,93.07,93.16,93.07,93.14,5889.0,65.761,65.8246,65.761,65.8105,5889.0
2016-06-28 10:45:00,93.14,93.18,93.04,93.15,13231.0,65.8105,65.8387,65.7398,65.8175,13231.0
2016-06-28 10:50:00,93.11,93.18,93.07,93.09,4833.0,65.7893,65.8387,65.761,65.7751,4833.0
2016-06-28 10:55:00,93.12,93.25,93.06,93.21,14952.0,65.7963,65.8882,65.7539,65.8599,14952.0
2016-06-28 11:00:00,93.21,93.28,93.15,93.15,23700.0,65.8599,65.9094,65.8175,65.8175,23700.0
2016-06-28 11:05:00,93.15,93.18,93.09,93.16,10010.0,65.8175,65.8387,65.7751,65.8246,10010.0
2016-06-28 11:10:00,93.12,93.19,93.04,93.09,17042.0,65.7963,65.8458,65.7398,65.7751,17042.0
2016-06-28 11:15:00,93.08,93.3,93.08,93.22,21532.0,65.7681,65.9235,65.7681,65.867,21532.0
2016-06-28 11:20:00,93.24,93.25,93.2,93.2,7421.0,65.8811,65.8882,65.8528,65.8528,7421.0
2016-06-28 11:25:00,93.21,93.4,93.21,93.39,24353.0,65.8599,65.9942,65.8599,65.9871,24353.0
2016-06-28 11:30:00,93.39,93.59,93.38,93.59,10175.0,65.9871,66.1284,65.98,66.1284,10175.0
2016-06-28 11:35:00,93.59,93.76,93.59,93.72,7100.0,66.1284,66.2485,66.1284,66.2203,7100.0
2016-06-28 11:40:00,93.72,93.78,93.63,93.75,4120.0,66.2203,66.2627,66.1567,66.2415,4120.0
2016-06-28 11:45:00,93.76,93.82,93.74,93.75,5900.0,66.2485,66.2909,66.2344,66.2415,5900.0
2016-06-28 11:50:00,93.73,93.76,93.63,93.76,9965.0,66.2273,66.2485,66.1567,66.2485,9965.0
2016-06-28 11:55:00,93.7,93.84,93.62,93.64,15379.0,66.2061,66.3051,66.1496,66.1637,15379.0
2016-06-28 12:00:00,93.65,93.69,93.61,93.67,5900.0,66.1708,66.1991,66.1425,66.1849,5900.0
2016-06-28 12:05:00,93.6,93.61,93.55,93.58,4940.0,66.1355,66.1425,66.1001,66.1213,4940.0
2016-06-28 12:10:00,93.58,93.61,93.54,93.54,5490.0,66.1213,66.1425,66.0931,66.0931,5490.0
2016-06-28 12:15:00,93.53,93.61,93.53,93.58,5900.0,66.086,66.1425,66.086,66.1213,5900.0
2016-06-28 12:20:00,93.57,93.58,93.5,93.5,5600.0,66.1143,66.1213,66.0648,66.0648,5600.0
2016-06-28 12:25:00,93.49,93.5,93.4,93.5,6349.0,66.0578,66.0648,65.9942,66.0648,6349.0
2016-06-28 12:30:00,93.54,93.69,93.52,93.66,4102.0,66.0931,66.1991,66.079,66.1779,4102.0
2016-06-28 12:35:00,93.64,93.67,93.55,93.66,7006.0,66.1637,66.1849,66.1001,66.1779,7006.0
2016-06-28 12:40:00,93.67,93.71,93.65,93.66,8125.0,66.1849,66.2132,66.1708,66.1779,8125.0
2016-06-28 12:45:00,93.65,93.72,93.56,93.62,9772.0,66.1708,66.2203,66.1072,66.1496,9772.0
2016-06-28 12:50:00,93.63,93.72,93.59,93.7,8314.0,66.1567,66.2203,66.1284,66.2061,8314.0
2016-06-28 12:55:00,93.73,93.78,93.66,93.68,7456.0,66.2273,66.2627,66.1779,66.192,7456.0
2016-06-28 13:00:00,93.69,93.79,93.68,93.77,8799.0,66.1991,66.2697,66.192,66.2556,8799.0
2016-06-28 13:05:00,93.78,93.84,93.76,93.8,9582.0,66.2627,66.3051,66.2485,66.2768,9582.0
2016-06-28 13:10:00,93.8,93.86,93.75,93.84,5375.0,66.2768,66.3192,66.2415,66.3051,5375.0
2016-06-28 13:15:00,93.84,93.84,93.62,93.7,13610.0,66.3051,66.3051,66.1496,66.2061,13610.0
2016-06-28 13:20:00,93.72,93.76,93.56,93.57,5040.0,66.2203,66.2485,66.1072,66.1143,5040.0
2016-06-28 13:25:00,93.56,93.69,93.51,93.56,15509.0,66.1072,66.1991,66.0719,66.1072,15509.0
2016-06-28 13:30:00,93.59,93.59,93.46,93.48,7100.0,66.1284,66.1284,66.0366,66.0507,7100.0
2016-06-28 13:35:00,93.47,93.54,93.41,93.48,8815.0,66.0436,66.0931,66.0012,66.0507,8815.0
2016-06-28 13:40:00,93.47,93.56,93.45,93.56,3831.0,66.0436,66.1072,66.0295,66.1072,3831.0
2016-06-28 13:45:00,93.56,93.56,93.37,93.39,9832.0,66.1072,66.1072,65.973,65.9871,9832.0
2016-06-28 13:50:00,93.39,93.48,93.38,93.42,7231.0,65.9871,66.0507,65.98,66.0083,7231.0
2016-06-28 13:55:00,93.43,93.5,93.42,93.49,11616.0,66.0154,66.0648,66.0083,66.0578,11616.0
2016-06-28 14:00:00,93.48,93.56,93.36,93.37,13998.0,66.0507,66.1072,65.9659,65.973,13998.0
2016-06-28 14:05:00,93.38,93.38,93.25,93.31,13210.0,65.98,65.98,65.8882,65.9306,13210.0
2016-06-28 14:10:00,93.34,93.4,93.29,93.4,10618.0,65.9518,65.9942,65.9164,65.9942,10618.0
2016-06-28 14:15:00,93.39,93.5,93.39,93.49,9230.0,65.9871,66.0648,65.9871,66.0578,9230.0
2016-06-28 14:20:00,93.47,93.49,93.37,93.39,12720.0,66.0436,66.0578,65.973,65.9871,12720.0
2016-06-28 14:25:00,93.37,93.41,93.32,93.4,15507.0,65.973,66.0012,65.9376,65.9942,15507.0
2016-06-28 14:30:00,93.4,93.66,93.39,93.6,14470.0,65.9942,66.1779,65.9871,66.1355,14470.0
2016-06-28 14:35:00,93.6,93.71,93.59,93.64,8544.0,66.1355,66.2132,66.1284,66.1637,8544.0
2016-06-28 14:40:00,93.64,93.7,93.56,93.68,11567.0,66.1637,66.2061,66.1072,66.192,11567.0
2016-06-28 14:45:00,93.68,93.78,93.68,93.69,8651.0,66.192,66.2627,66.192,66.1991,8651.0
2016-06-28 14:50:00,93.71,93.96,93.7,93.92,12070.0,66.2132,66.3898,66.2061,66.3616,12070.0
2016-06-28 14:55:00,93.97,94.16,93.91,94.13,19029.0,66.3969,66.5312,66.3545,66.51,19029.0
2016-06-28 15:00:00,94.12,94.14,94.05,94.1,20136.0,66.5029,66.517,66.4534,66.4888,20136.0
2016-06-28 15:05:00,94.1,94.13,94.01,94.03,17160.0,66.4888,66.51,66.4252,66.4393,17160.0
2016-06-28 15:10:00,94.02,94.11,94.0,94.05,15338.0,66.4322,66.4958,66.4181,66.4534,15338.0
2016-06-28 15:15:00,94.05,94.05,93.89,93.91,17110.0,66.4534,66.4534,66.3404,66.3545,17110.0
2016-06-28 15:20:00,93.89,93.95,93.86,93.88,15276.0,66.3404,66.3828,66.3192,66.3333,15276.0
2016-06-28 15:25:00,93.88,93.89,93.71,93.87,26887.0,66.3333,66.3404,66.2132,66.3263,26887.0
2016-06-28 15:30:00,93.86,93.9,93.72,93.78,31227.0,66.3192,66.3474,66.2203,66.2627,31227.0
2016-06-28 15:35:00,93.78,93.91,93.76,93.88,35930.0,66.2627,66.3545,66.2485,66.3333,35930.0
2016-06-28 15:40:00,93.91,94.07,93.91,93.99,29780.0,66.3545,66.4676,66.3545,66.411,29780.0
2016-06-28 15:45:00,94.0,94.15,93.98,94.11,36946.0,66.4181,66.5241,66.404,66.4958,36946.0
2016-06-28 15:50:00,94.12,94.16,94.03,94.08,49468.0,66.5029,66.5312,66.4393,66.4746,49468.0
2016-06-28 15:55:00,94.11,94.24,94.09,94.22,89562.0,66.4958,66.5877,66.4817,66.5736,89562.0
2016-06-29 09:30:00,94.59,95.13,94.5,94.96,13324.0,66.835,67.2165,66.7714,67.0964,13324.0
2016-06-29 09:35:00,95.04,95.12,94.61,95.0,12426.0,67.1529,67.2095,66.8491,67.1247,12426.0
2016-06-29 09:40:00,94.98,95.05,94.8,94.97,6867.0,67.1106,67.16,66.9834,67.1035,6867.0
2016-06-29 09:45:00,95.0,95.05,94.84,95.04,4659.0,67.1247,67.16,67.0116,67.1529,4659.0
2016-06-29 09:50:00,95.04,95.14,94.91,94.95,9411.0,67.1529,67.2236,67.0611,67.0894,9411.0
2016-06-29 09:55:00,94.94,94.94,94.7,94.71,8085.0,67.0823,67.0823,66.9127,66.9198,8085.0
2016-06-29 10:00:00,94.71,95.05,94.68,94.94,14368.0,66.9198,67.16,66.8986,67.0823,14368.0
2016-06-29 10:05:00,94.97,95.17,94.97,95.17,4694.0,67.1035,67.2448,67.1035,67.2448,4694.0
2016-06-29 10:10:00,95.17,95.35,95.16,95.27,7565.0,67.2448,67.372,67.2377,67.3155,7565.0
2016-06-29 10:15:00,95.31,95.31,95.12,95.12,9055.0,67.3437,67.3437,67.2095,67.2095,9055.0
2016-06-29 10:20:00,95.09,95.25,95.03,95.25,8532.0,67.1883,67.3013,67.1459,67.3013,8532.0
2016-06-29 10:25:00,95.27,95.44,95.27,95.4,5125.0,67.3155,67.4356,67.3155,67.4073,5125.0
2016-06-29 10:30:00,95.39,95.52,95.31,95.33,15589.0,67.4002,67.4921,67.3437,67.3579,15589.0
2016-06-29 10:35:00,95.31,95.31,95.21,95.22,6835.0,67.3437,67.3437,67.2731,67.2801,6835.0
2016-06-29 10:40:00,95.24,95.4,95.23,95.38,2890.0,67.2943,67.4073,67.2872,67.3932,2890.0
2016-06-29 10:45:00,95.36,95.41,95.32,95.33,7845.0,67.379,67.4144,67.3508,67.3579,7845.0
2016-06-29 10:50:00,95.3,95.33,95.22,95.22,2000.0,67.3367,67.3579,67.2801,67.2801,2000.0
2016-06-29 10:55:00,95.23,95.23,95.09,95.15,4296.0,67.2872,67.2872,67.1883,67.2307,4296.0
2016-06-29 11:00:00,95.19,95.36,95.14,95.35,6172.0,67.2589,67.379,67.2236,67.372,6172.0
2016-06-29 11:05:00,95.32,95.34,95.28,95.31,3498.0,67.3508,67.3649,67.3225,67.3437,3498.0
2016-06-29 11:10:00,95.31,95.38,95.28,95.36,6500.0,67.3437,67.3932,67.3225,67.379,6500.0
2016-06-29 11:15:00,95.33,95.4,95.28,95.29,6073.0,67.3579,67.4073,67.3225,67.3296,6073.0
2016-06-29 11:20:00,95.26,95.35,95.25,95.33,4001.0,67.3084,67.372,67.3013,67.3579,4001.0
2016-06-29 11:25:00,95.33,95.47,95.32,95.44,4100.0,67.3579,67.4568,67.3508,67.4356,4100.0
2016-06-29 11:30:00,95.48,95.57,95.48,95.55,5512.0,67.4638,67.5274,67.4638,67.5133,5512.0
2016-06-29 11:35:00,95.55,95.55,95.4,95.47,6629.0,67.5133,67.5133,67.4073,67.4568,6629.0
2016-06-29 11:40:00,95.46,95.52,95.45,95.45,5918.0,67.4497,67.4921,67.4426,67.4426,5918.0
2016-06-29 11:45:00,95.45,95.5,95.42,95.43,5071.0,67.4426,67.478,67.4214,67.4285,5071.0
2016-06-29 11:50:00,95.45,95.51,95.43,95.49,4736.0,67.4426,67.485,67.4285,67.4709,4736.0
2016-06-29 11:55:00,95.48,95.53,95.45,95.47,5499.0,67.4638,67.4992,67.4426,67.4568,5499.0
2016-06-29 12:00:00,95.44,95.46,95.38,95.41,4480.0,67.4356,67.4497,67.3932,67.4144,4480.0
2016-06-29 12:05:00,95.42,95.43,95.36,95.43,6774.0,67.4214,67.4285,67.379,67.4285,6774.0
2016-06-29 12:10:00,95.42,95.45,95.37,95.45,6694.0,67.4214,67.4426,67.3861,67.4426,6694.0
2016-06-29 12:15:00,95.45,95.47,95.4,95.43,6256.0,67.4426,67.4568,67.4073,67.4285,6256.0
2016-06-29 12:20:00,95.42,95.47,95.41,95.44,3295.0,67.4214,67.4568,67.4144,67.4356,3295.0
2016-06-29 12:25:00,95.43,95.45,95.37,95.39,4360.0,67.4285,67.4426,67.3861,67.4002,4360.0
2016-06-29 12:30:00,95.38,95.39,95.31,95.32,3465.0,67.3932,67.4002,67.3437,67.3508,3465.0
2016-06-29 12:35:00,95.34,95.35,95.3,95.35,2990.0,67.3649,67.372,67.3367,67.372,2990.0
2016-06-29 12:40:00,95.33,95.35,95.3,95.33,5575.0,67.3579,67.372,67.3367,67.3579,5575.0
2016-06-29 12:45:00,95.34,95.35,95.29,95.3,2453.0,67.3649,67.372,67.3296,67.3367,2453.0
2016-06-29 12:50:00,95.31,95.31,95.29,95.29,400.0,67.3437,67.3437,67.3296,67.3296,400.0
2016-06-29 12:55:00,95.31,95.35,95.3,95.33,1900.0,67.3437,67.372,67.3367,67.3579,1900.0
2016-06-29 13:00:00,95.33,95.46,95.32,95.44,7812.0,67.3579,67.4497,67.3508,67.4356,7812.0
2016-06-29 13:05:00,95.45,95.52,95.33,95.36,13698.0,67.4426,67.4921,67.3579,67.379,13698.0
2016-06-29 13:10:00,95.35,95.39,95.34,95.36,3023.0,67.372,67.4002,67.3649,67.379,3023.0
2016-06-29 13:15:00,95.34,95.43,95.34,95.4,2000.0,67.3649,67.4285,67.3649,67.4073,2000.0
2016-06-29 13:20:00,95.42,95.48,95.39,95.43,3587.0,67.4214,67.4638,67.4002,67.4285,3587.0
2016-06-29 13:25:00,95.46,95.49,95.4,95.44,6604.0,67.4497,67.4709,67.4073,67.4356,6604.0
2016-06-29 13:30:00,95.43,95.52,95.43,95.5,5885.0,67.4285,67.4921,67.4285,67.478,5885.0
2016-06-29 13:35:00,95.49,95.52,95.46,95.52,3565.0,67.4709,67.4921,67.4497,67.4921,3565.0
2016-06-29 13:40:00,95.55,95.55,95.41,95.41,3680.0,67.5133,67.5133,67.4144,67.4144,3680.0
2016-06-29 13:45:00,95.45,95.47,95.37,95.4,11492.0,67.4426,67.4568,67.3861,67.4073,11492.0
2016-06-29 13:50:00,95.4,95.47,95.4,95.47,3967.0,67.4073,67.4568,67.4073,67.4568,3967.0
2016-06-29 13:55:00,95.47,95.52,95.45,95.52,4115.0,67.4568,67.4921,67.4426,67.4921,4115.0
2016-06-29 14:00:00,95.51,95.51,95.44,95.5,6735.0,67.485,67.485,67.4356,67.478,6735.0
2016-06-29 14:05:00,95.53,95.59,95.52,95.59,5656.0,67.4992,67.5416,67.4921,67.5416,5656.0
2016-06-29 14:10:00,95.61,95.63,95.58,95.63,6089.0,67.5557,67.5698,67.5345,67.5698,6089.0
2016-06-29 14:15:00,95.64,95.67,95.51,95.51,10623.0,67.5769,67.5981,67.485,67.485,10623.0
2016-06-29 14:20:00,95.53,95.66,95.52,95.62,4085.0,67.4992,67.591,67.4921,67.5628,4085.0
2016-06-29 14:25:00,95.62,95.7,95.62,95.7,5999.0,67.5628,67.6193,67.5628,67.6193,5999.0
2016-06-29 14:30:00,95.71,95.85,95.71,95.85,11334.0,67.6264,67.7253,67.6264,67.7253,11334.0
2016-06-29 14:35:00,95.85,95.9,95.77,95.8,11274.0,67.7253,67.7606,67.6687,67.6899,11274.0
2016-06-29 14:40:00,95.81,95.92,95.81,95.9,9405.0,67.697,67.7747,67.697,67.7606,9405.0
2016-06-29 14:45:00,95.92,95.97,95.86,95.88,16679.0,67.7747,67.8101,67.7323,67.7465,16679.0
2016-06-29 14:50:00,95.87,95.9,95.82,95.89,12237.0,67.7394,67.7606,67.7041,67.7535,12237.0
2016-06-29 14:55:00,95.89,96.06,95.88,96.05,9724.0,67.7535,67.8737,67.7465,67.8666,9724.0
2016-06-29 15:00:00,96.03,96.03,95.91,95.96,10322.0,67.8525,67.8525,67.7677,67.803,10322.0
2016-06-29 15:05:00,95.96,96.0,95.91,95.98,12089.0,67.803,67.8313,67.7677,67.8171,12089.0
2016-06-29 15:10:00,95.99,96.1,95.99,96.07,11443.0,67.8242,67.9019,67.8242,67.8807,11443.0
2016-06-29 15:15:00,96.09,96.17,96.05,96.13,10111.0,67.8948,67.9514,67.8666,67.9231,10111.0
2016-06-29 15:20:00,96.12,96.14,96.0,96.0,11851.0,67.916,67.9302,67.8313,67.8313,11851.0
2016-06-29 15:25:00,96.0,96.05,95.98,96.03,20112.0,67.8313,67.8666,67.8171,67.8525,20112.0
2016-06-29 15:30:00,96.02,96.03,95.89,95.98,20814.0,67.8454,67.8525,67.7535,67.8171,20814.0
2016-06-29 15:35:00,96.02,96.02,95.89,95.9,22739.0,67.8454,67.8454,67.7535,67.7606,22739.0
2016-06-29 15:40:00,95.9,96.0,95.88,95.97,15931.0,67.7606,67.8313,67.7465,67.8101,15931.0
2016-06-29 15:45:00,95.97,96.09,95.95,96.06,24830.0,67.8101,67.8948,67.7959,67.8737,24830.0
2016-06-29 15:50:00,96.06,96.12,95.96,96.03,59872.0,67.8737,67.916,67.803,67.8525,59872.0
2016-06-29 15:55:00,96.03,96.1,95.99,96.09,80007.0,67.8525,67.9019,67.8242,67.8948,80007.0
2016-06-30 09:30:00,96.55,96.55,95.9,96.2,46602.0,68.2199,68.2199,67.7606,67.9726,46602.0
2016-06-30 09:35:00,96.19,96.46,96.18,96.29,13068.0,67.9655,68.1563,67.9584,68.0362,13068.0
2016-06-30 09:40:00,96.28,96.54,96.13,96.24,19300.0,68.0291,68.2128,67.9231,68.0008,19300.0
2016-06-30 09:45:00,96.24,96.76,96.24,96.28,27384.0,68.0008,68.3683,68.0008,68.0291,27384.0
2016-06-30 09:50:00,96.26,96.34,96.17,96.24,13288.0,68.015,68.0715,67.9514,68.0008,13288.0
2016-06-30 09:55:00,96.25,96.5,96.25,96.46,11815.0,68.0079,68.1845,68.0079,68.1563,11815.0
2016-06-30 10:00:00,96.49,96.55,96.27,96.46,19505.0,68.1775,68.2199,68.022,68.1563,19505.0
2016-06-30 10:05:00,96.46,96.48,96.3,96.41,12778.0,68.1563,68.1704,68.0432,68.121,12778.0
2016-06-30 10:10:00,96.42,96.55,96.4,96.47,18097.0,68.128,68.2199,68.1139,68.1633,18097.0
2016-06-30 10:15:00,96.5,96.51,96.34,96.46,9460.0,68.1845,68.1916,68.0715,68.1563,9460.0
2016-06-30 10:20:00,96.52,96.63,96.44,96.56,16557.0,68.1987,68.2764,68.1422,68.2269,16557.0
2016-06-30 10:25:00,96.58,96.63,96.38,96.62,10860.0,68.2411,68.2764,68.0998,68.2693,10860.0
2016-06-30 10:30:00,96.63,96.75,96.47,96.72,17935.0,68.2764,68.3612,68.1633,68.34,17935.0
2016-06-30 10:35:00,96.75,96.8,96.68,96.75,10634.0,68.3612,68.3965,68.3117,68.3612,10634.0
2016-06-30 10:40:00,96.77,96.96,96.68,96.94,15844.0,68.3753,68.5096,68.3117,68.4954,15844.0
2016-06-30 10:45:00,96.95,97.09,96.93,96.99,14637.0,68.5025,68.6014,68.4884,68.5308,14637.0
2016-06-30 10:50:00,97.04,97.05,96.95,96.98,9732.0,68.5661,68.5732,68.5025,68.5237,9732.0
2016-06-30 10:55:00,97.0,97.02,96.83,96.83,10588.0,68.5378,68.552,68.4177,68.4177,10588.0
2016-06-30 11:00:00,96.79,96.89,96.75,96.79,9400.0,68.3895,68.4601,68.3612,68.3895,9400.0
2016-06-30 11:05:00,96.79,96.99,96.76,96.96,9409.0,68.3895,68.5308,68.3683,68.5096,9409.0
2016-06-30 11:10:00,96.99,97.0,96.74,96.85,18655.0,68.5308,68.5378,68.3541,68.4318,18655.0
2016-06-30 11:15:00,96.9,96.93,96.59,96.61,23686.0,68.4672,68.4884,68.2481,68.2623,23686.0
2016-06-30 11:20:00,96.64,96.66,96.52,96.55,11614.0,68.2835,68.2976,68.1987,68.2199,11614.0
2016-06-30 11:25:00,96.55,96.56,96.44,96.5,22890.0,68.2199,68.2269,68.1422,68.1845,22890.0
2016-06-30 11:30:00,96.52,96.67,96.51,96.66,15369.0,68.1987,68.3047,68.1916,68.2976,15369.0
2016-06-30 11:35:00,96.67,96.7,96.59,96.61,11050.0,68.3047,68.3259,68.2481,68.2623,11050.0
2016-06-30 11:40:00,96.65,96.68,96.58,96.58,12186.0,68.2905,68.3117,68.2411,68.2411,12186.0
2016-06-30 11:45:00,96.59,96.65,96.49,96.58,13423.0,68.2481,68.2905,68.1775,68.2411,13423.0
2016-06-30 11:50:00,96.57,96.57,96.47,96.51,21614.0,68.234,68.234,68.1633,68.1916,21614.0
2016-06-30 11:55:00,96.53,96.57,96.47,96.54,22407.0,68.2057,68.234,68.1633,68.2128,22407.0
2016-06-30 12:00:00,96.51,96.63,96.49,96.54,35359.0,68.1916,68.2764,68.1775,68.2128,35359.0
2016-06-30 12:05:00,96.55,96.63,96.5,96.63,13274.0,68.2199,68.2764,68.1845,68.2764,13274.0
2016-06-30 12:10:00,96.65,96.76,96.59,96.7,17544.0,68.2905,68.3683,68.2481,68.3259,17544.0
2016-06-30 12:15:00,96.72,96.85,96.68,96.84,10703.0,68.34,68.4318,68.3117,68.4248,10703.0
2016-06-30 12:20:00,96.87,96.91,96.75,96.91,9263.0,68.446,68.4742,68.3612,68.4742,9263.0
2016-06-30 12:25:00,96.89,97.04,96.86,97.0,6600.0,68.4601,68.5661,68.4389,68.5378,6600.0
2016-06-30 12:30:00,96.99,97.08,96.95,97.02,11720.0,68.5308,68.5944,68.5025,68.552,11720.0
2016-06-30 12:35:00,97.04,97.1,97.03,97.08,13431.0,68.5661,68.6085,68.559,68.5944,13431.0
2016-06-30 12:40:00,97.11,97.16,96.99,96.99,17761.0,68.6156,68.6509,68.5308,68.5308,17761.0
2016-06-30 12:45:00,97.02,97.08,96.98,97.04,16401.0,68.552,68.5944,68.5237,68.5661,16401.0
2016-06-30 12:50:00,97.06,97.18,97.04,97.16,26979.0,68.5802,68.665,68.5661,68.6509,26979.0
2016-06-30 12:55:00,97.17,97.18,97.11,97.18,14414.0,68.658,68.665,68.6156,68.665,14414.0
2016-06-30 13:00:00,97.19,97.25,97.14,97.16,23458.0,68.6721,68.7145,68.6368,68.6509,23458.0
2016-06-30 13:05:00,97.18,97.21,97.12,97.16,23997.0,68.665,68.6862,68.6226,68.6509,23997.0
2016-06-30 13:10:00,97.16,97.19,97.08,97.13,14349.0,68.6509,68.6721,68.5944,68.6297,14349.0
2016-06-30 13:15:00,97.16,97.18,97.08,97.11,21856.0,68.6509,68.665,68.5944,68.6156,21856.0
2016-06-30 13:20:00,97.15,97.18,97.03,97.06,10143.0,68.6438,68.665,68.559,68.5802,10143.0
2016-06-30 13:25:00,97.07,97.15,97.03,97.12,17316.0,68.5873,68.6438,68.559,68.6226,17316.0
2016-06-30 13:30:00,97.12,97.16,97.09,97.11,15105.0,68.6226,68.6509,68.6014,68.6156,15105.0
2016-06-30 13:35:00,97.13,97.18,97.09,97.12,12514.0,68.6297,68.665,68.6014,68.6226,12514.0
2016-06-30 13:40:00,97.12,97.14,97.01,97.06,33958.0,68.6226,68.6368,68.5449,68.5802,33958.0
2016-06-30 13:45:00,97.06,97.12,97.01,97.06,21943.0,68.5802,68.6226,68.5449,68.5802,21943.0
2016-06-30 13:50:00,97.05,97.1,97.01,97.08,14489.0,68.5732,68.6085,68.5449,68.5944,14489.0
2016-06-30 13:55:00,97.08,97.23,97.01,97.23,15418.0,68.5944,68.7003,68.5449,68.7003,15418.0
2016-06-30 14:00:00,97.23,97.29,97.16,97.26,18215.0,68.7003,68.7427,68.6509,68.7215,18215.0
2016-06-30 14:05:00,97.27,97.31,97.2,97.28,20675.0,68.7286,68.7569,68.6791,68.7357,20675.0
2016-06-30 14:10:00,97.27,97.29,97.24,97.26,20951.0,68.7286,68.7427,68.7074,68.7215,20951.0
2016-06-30 14:15:00,97.25,97.28,97.22,97.25,22628.0,68.7145,68.7357,68.6933,68.7145,22628.0
2016-06-30 14:20:00,97.24,97.28,97.24,97.25,15021.0,68.7074,68.7357,68.7074,68.7145,15021.0
2016-06-30 14:25:00,97.25,97.27,97.19,97.22,11996.0,68.7145,68.7286,68.6721,68.6933,11996.0
2016-06-30 14:30:00,97.22,97.29,97.18,97.18,16543.0,68.6933,68.7427,68.665,68.665,16543.0
2016-06-30 14:35:00,97.17,97.25,97.11,97.14,10214.0,68.658,68.7145,68.6156,68.6368,10214.0
2016-06-30 14:40:00,97.14,97.2,97.12,97.17,8526.0,68.6368,68.6791,68.6226,68.658,8526.0
2016-06-30 14:45:00,97.18,97.19,97.12,97.15,9487.0,68.665,68.6721,68.6226,68.6438,9487.0
2016-06-30 14:50:00,97.15,97.17,97.08,97.13,23123.0,68.6438,68.658,68.5944,68.6297,23123.0
2016-06-30 14:55:00,97.12,97.15,97.04,97.1,19073.0,68.6226,68.6438,68.5661,68.6085,19073.0
2016-06-30 15:00:00,97.1,97.14,97.08,97.09,27388.0,68.6085,68.6368,68.5944,68.6014,27388.0
2016-06-30 15:05:00,97.08,97.1,97.05,97.07,13117.0,68.5944,68.6085,68.5732,68.5873,13117.0
2016-06-30 15:10:00,97.08,97.08,96.99,97.01,14500.0,68.5944,68.5944,68.5308,68.5449,14500.0
2016-06-30 15:15:00,97.02,97.05,96.99,97.02,11456.0,68.552,68.5732,68.5308,68.552,11456.0
2016-06-30 15:20:00,97.03,97.06,97.0,97.05,28188.0,68.559,68.5802,68.5378,68.5732,28188.0
2016-06-30 15:25:00,97.05,97.12,97.04,97.06,22856.0,68.5732,68.6226,68.5661,68.5802,22856.0
2016-06-30 15:30:00,97.07,97.1,97.01,97.09,38556.0,68.5873,68.6085,68.5449,68.6014,38556.0
2016-06-30 15:35:00,97.09,97.1,97.01,97.01,24503.0,68.6014,68.6085,68.5449,68.5449,24503.0
2016-06-30 15:40:00,97.02,97.04,96.92,96.92,31024.0,68.552,68.5661,68.4813,68.4813,31024.0
2016-06-30 15:45:00,96.93,96.98,96.88,96.95,36056.0,68.4884,68.5237,68.453,68.5025,36056.0
2016-06-30 15:50:00,96.96,97.05,96.95,97.04,91734.0,68.5096,68.5732,68.5025,68.5661,91734.0
2016-06-30 15:55:00,97.04,97.47,97.03,97.4,261090.0,68.5661,68.8699,68.559,68.8205,261090.0
2016-07-01 09:30:00,97.01,97.11,96.48,97.03,25204.0,68.5449,68.6156,68.1704,68.559,25204.0
2016-07-01 09:35:00,97.09,97.22,96.85,97.22,38854.0,68.6014,68.6933,68.4318,68.6933,38854.0
2016-07-01 09:40:00,97.2,97.33,97.04,97.12,17165.0,68.6791,68.771,68.5661,68.6226,17165.0
2016-07-01 09:45:00,97.08,97.09,96.98,97.05,9665.0,68.5944,68.6014,68.5237,68.5732,9665.0
2016-07-01 09:50:00,97.05,97.26,97.04,97.23,10354.0,68.5732,68.7215,68.5661,68.7003,10354.0
2016-07-01 09:55:00,97.27,97.37,97.19,97.37,8324.0,68.7286,68.7993,68.6721,68.7993,8324.0
2016-07-01 10:00:00,97.28,97.42,97.24,97.28,17817.0,68.7357,68.8346,68.7074,68.7357,17817.0
2016-07-01 10:05:00,97.22,97.25,97.06,97.12,15023.0,68.6933,68.7145,68.5802,68.6226,15023.0
2016-07-01 10:10:00,97.12,97.15,97.06,97.1,5727.0,68.6226,68.6438,68.5802,68.6085,5727.0
2016-07-01 10:15:00,97.08,97.22,97.06,97.18,15948.0,68.5944,68.6933,68.5802,68.665,15948.0
2016-07-01 10:20:00,97.17,97.28,97.17,97.24,9376.0,68.658,68.7357,68.658,68.7074,9376.0
2016-07-01 10:25:00,97.24,97.33,97.17,97.33,6369.0,68.7074,68.771,68.658,68.771,6369.0
2016-07-01 10:30:00,97.31,97.44,97.31,97.43,4542.0,68.7569,68.8487,68.7569,68.8417,4542.0
2016-07-01 10:35:00,97.47,97.52,97.42,97.49,9200.0,68.8699,68.9053,68.8346,68.8841,9200.0
2016-07-01 10:40:00,97.52,97.56,97.45,97.51,8731.0,68.9053,68.9335,68.8558,68.8982,8731.0
2016-07-01 10:45:00,97.49,97.5,97.42,97.42,16289.0,68.8841,68.8911,68.8346,68.8346,16289.0
2016-07-01 10:50:00,97.42,97.47,97.42,97.45,18291.0,68.8346,68.8699,68.8346,68.8558,18291.0
2016-07-01 10:55:00,97.41,97.43,97.3,97.33,11475.0,68.8275,68.8417,68.7498,68.771,11475.0
2016-07-01 11:00:00,97.3,97.36,97.28,97.28,16177.0,68.7498,68.7922,68.7357,68.7357,16177.0
2016-07-01 11:05:00,97.3,97.3,97.17,97.19,9800.0,68.7498,68.7498,68.658,68.6721,9800.0
2016-07-01 11:10:00,97.21,97.23,97.14,97.22,9390.0,68.6862,68.7003,68.6368,68.6933,9390.0
2016-07-01 11:15:00,97.21,97.22,97.06,97.1,8747.0,68.6862,68.6933,68.5802,68.6085,8747.0
2016-07-01 11:20:00,97.09,97.12,97.05,97.1,7083.0,68.6014,68.6226,68.5732,68.6085,7083.0
2016-07-01 11:25:00,97.07,97.21,97.07,97.18,12211.0,68.5873,68.6862,68.5873,68.665,12211.0
2016-07-01 11:30:00,97.17,97.25,97.13,97.18,10816.0,68.658,68.7145,68.6297,68.665,10816.0
2016-07-01 11:35:00,97.18,97.19,97.02,97.04,7660.0,68.665,68.6721,68.552,68.5661,7660.0
2016-07-01 11:40:00,97.05,97.09,96.99,97.01,15403.0,68.5732,68.6014,68.5308,68.5449,15403.0
2016-07-01 11:45:00,97.01,97.04,96.93,96.95,12473.0,68.5449,68.5661,68.4884,68.5025,12473.0
2016-07-01 11:50:00,96.93,96.99,96.81,96.81,12915.0,68.4884,68.5308,68.4036,68.4036,12915.0
2016-07-01 11:55:00,96.81,96.83,96.75,96.76,9019.0,68.4036,68.4177,68.3612,68.3683,9019.0
2016-07-01 12:00:00,96.76,96.78,96.69,96.72,11911.0,68.3683,68.3824,68.3188,68.34,11911.0
2016-07-01 12:05:00,96.72,96.88,96.72,96.83,8303.0,68.34,68.453,68.34,68.4177,8303.0
2016-07-01 12:10:00,96.87,96.91,96.86,96.91,2400.0,68.446,68.4742,68.4389,68.4742,2400.0
2016-07-01 12:15:00,96.93,96.94,96.84,96.85,3010.0,68.4884,68.4954,68.4248,68.4318,3010.0
2016-07-01 12:20:00,96.85,96.86,96.7,96.72,3329.0,68.4318,68.4389,68.3259,68.34,3329.0
2016-07-01 12:25:00,96.73,96.73,96.44,96.46,30602.0,68.3471,68.3471,68.1422,68.1563,30602.0
2016-07-01 12:30:00,96.44,96.51,96.39,96.39,20791.0,68.1422,68.1916,68.1068,68.1068,20791.0
2016-07-01 12:35:00,96.4,96.51,96.38,96.41,14558.0,68.1139,68.1916,68.0998,68.121,14558.0
2016-07-01 12:40:00,96.42,96.42,96.23,96.23,20569.0,68.128,68.128,67.9938,67.9938,20569.0
2016-07-01 12:45:00,96.25,96.27,96.13,96.16,14230.0,68.0079,68.022,67.9231,67.9443,14230.0
2016-07-01 12:50:00,96.16,96.23,96.13,96.19,8600.0,67.9443,67.9938,67.9231,67.9655,8600.0
2016-07-01 12:55:00,96.21,96.25,96.13,96.16,14595.0,67.9796,68.0079,67.9231,67.9443,14595.0
2016-07-01 13:00:00,96.15,96.2,96.06,96.2,32361.0,67.9372,67.9726,67.8737,67.9726,32361.0
2016-07-01 13:05:00,96.2,96.3,96.18,96.21,8884.0,67.9726,68.0432,67.9584,67.9796,8884.0
2016-07-01 13:10:00,96.24,96.33,96.24,96.31,3626.0,68.0008,68.0644,68.0008,68.0503,3626.0
2016-07-01 13:15:00,96.31,96.32,96.24,96.26,6741.0,68.0503,68.0574,68.0008,68.015,6741.0
2016-07-01 13:20:00,96.23,96.26,96.22,96.23,5075.0,67.9938,68.015,67.9867,67.9938,5075.0
2016-07-01 13:25:00,96.24,96.26,96.09,96.09,8997.0,68.0008,68.015,67.8948,67.8948,8997.0
2016-07-01 13:30:00,96.1,96.24,96.1,96.24,6810.0,67.9019,68.0008,67.9019,68.0008,6810.0
2016-07-01 13:35:00,96.23,96.24,96.18,96.22,5836.0,67.9938,68.0008,67.9584,67.9867,5836.0
2016-07-01 13:40:00,96.23,96.23,96.15,96.17,7188.0,67.9938,67.9938,67.9372,67.9514,7188.0
2016-07-01 13:45:00,96.18,96.18,96.06,96.08,7082.0,67.9584,67.9584,67.8737,67.8878,7082.0
2016-07-01 13:50:00,96.07,96.11,96.05,96.05,6410.0,67.8807,67.909,67.8666,67.8666,6410.0
2016-07-01 13:55:00,96.05,96.09,96.04,96.06,8699.0,67.8666,67.8948,67.8595,67.8737,8699.0
2016-07-01 14:00:00,96.07,96.08,96.02,96.04,7800.0,67.8807,67.8878,67.8454,67.8595,7800.0
2016-07-01 14:05:00,96.03,96.15,96.01,96.13,11716.0,67.8525,67.9372,67.8383,67.9231,11716.0
2016-07-01 14:10:00,96.14,96.22,96.14,96.22,8801.0,67.9302,67.9867,67.9302,67.9867,8801.0
2016-07-01 14:15:00,96.22,96.22,96.16,96.18,11400.0,67.9867,67.9867,67.9443,67.9584,11400.0
2016-07-01 14:20:00,96.18,96.26,96.17,96.26,99260.0,67.9584,68.015,67.9514,68.015,99260.0
2016-07-01 14:25:00,96.27,96.32,96.22,96.31,11015.0,68.022,68.0574,67.9867,68.0503,11015.0
2016-07-01 14:30:00,96.31,96.35,96.29,96.29,10839.0,68.0503,68.0786,68.0362,68.0362,10839.0
2016-07-01 14:35:00,96.27,96.31,96.23,96.25,10800.0,68.022,68.0503,67.9938,68.0079,10800.0
2016-07-01 14:40:00,96.24,96.25,96.1,96.15,11098.0,68.0008,68.0079,67.9019,67.9372,11098.0
2016-07-01 14:45:00,96.13,96.2,96.13,96.18,10004.0,67.9231,67.9726,67.9231,67.9584,10004.0
2016-07-01 14:50:00,96.18,96.22,96.18,96.21,5603.0,67.9584,67.9867,67.9584,67.9796,5603.0
2016-07-01 14:55:00,96.2,96.27,96.19,96.24,7970.0,67.9726,68.022,67.9655,68.0008,7970.0
2016-07-01 15:00:00,96.27,96.32,96.22,96.22,6823.0,68.022,68.0574,67.9867,67.9867,6823.0
2016-07-01 15:05:00,96.25,96.44,96.25,96.42,9610.0,68.0079,68.1422,68.0079,68.128,9610.0
2016-07-01 15:10:00,96.43,96.48,96.42,96.46,10451.0,68.1351,68.1704,68.128,68.1563,10451.0
2016-07-01 15:15:00,96.44,96.52,96.41,96.41,14482.0,68.1422,68.1987,68.121,68.121,14482.0
2016-07-01 15:20:00,96.42,96.42,96.27,96.28,16627.0,68.128,68.128,68.022,68.0291,16627.0
2016-07-01 15:25:00,96.29,96.33,96.26,96.27,19828.0,68.0362,68.0644,68.015,68.022,19828.0
2016-07-01 15:30:00,96.28,96.35,96.27,96.32,19640.0,68.0291,68.0786,68.022,68.0574,19640.0
2016-07-01 15:35:00,96.32,96.33,96.16,96.24,23144.0,68.0574,68.0644,67.9443,68.0008,23144.0
2016-07-01 15:40:00,96.24,96.27,96.17,96.17,25947.0,68.0008,68.022,67.9514,67.9514,25947.0
2016-07-01 15:45:00,96.18,96.24,96.17,96.24,27115.0,67.9584,68.0008,67.9514,68.0008,27115.0
2016-07-01 15:50:00,96.24,96.36,96.24,96.34,57339.0,68.0008,68.0856,68.0008,68.0715,57339.0
2016-07-01 15:55:00,96.34,96.39,96.3,96.33,118224.0,68.0715,68.1068,68.0432,68.0644,118224.0
2016-07-05 09:30:00,96.33,96.33,95.6,95.62,30753.0,68.0644,68.0644,67.5486,67.5628,30753.0
2016-07-05 09:35:00,95.69,95.88,95.64,95.88,9102.0,67.6122,67.7465,67.5769,67.7465,9102.0
2016-07-05 09:40:00,95.88,96.39,95.83,96.39,20683.0,67.7465,68.1068,67.7111,68.1068,20683.0
2016-07-05 09:45:00,96.32,96.42,96.22,96.37,15113.0,68.0574,68.128,67.9867,68.0927,15113.0
2016-07-05 09:50:00,96.37,96.4,96.24,96.32,8737.0,68.0927,68.1139,68.0008,68.0574,8737.0
2016-07-05 09:55:00,96.32,96.37,96.25,96.25,10296.0,68.0574,68.0927,68.0079,68.0079,10296.0
2016-07-05 10:00:00,96.27,96.52,96.24,96.52,26325.0,68.022,68.1987,68.0008,68.1987,26325.0
2016-07-05 10:05:00,96.52,96.52,96.4,96.42,22886.0,68.1987,68.1987,68.1139,68.128,22886.0
2016-07-05 10:10:00,96.41,96.57,96.41,96.54,17602.0,68.121,68.234,68.121,68.2128,17602.0
2016-07-05 10:15:00,96.54,96.6,96.49,96.56,8922.0,68.2128,68.2552,68.1775,68.2269,8922.0
2016-07-05 10:20:00,96.56,96.85,96.54,96.82,35750.0,68.2269,68.4318,68.2128,68.4106,35750.0
2016-07-05 10:25:00,96.8,96.83,96.62,96.77,16621.0,68.3965,68.4177,68.2693,68.3753,16621.0
2016-07-05 10:30:00,96.75,96.83,96.67,96.82,14044.0,68.3612,68.4177,68.3047,68.4106,14044.0
2016-07-05 10:35:00,96.83,97.1,96.83,97.1,67681.0,68.4177,68.6085,68.4177,68.6085,67681.0
2016-07-05 10:40:00,97.1,97.35,97.1,97.34,27924.0,68.6085,68.7851,68.6085,68.7781,27924.0
2016-07-05 10:45:00,97.32,97.32,97.18,97.26,15781.0,68.7639,68.7639,68.665,68.7215,15781.0
2016-07-05 10:50:00,97.28,97.33,97.25,97.26,16302.0,68.7357,68.771,68.7145,68.7215,16302.0
2016-07-05 10:55:00,97.26,97.31,97.25,97.26,18535.0,68.7215,68.7569,68.7145,68.7215,18535.0
2016-07-05 11:00:00,97.25,97.25,97.17,97.22,23982.0,68.7145,68.7145,68.658,68.6933,23982.0
2016-07-05 11:05:00,97.21,97.26,97.12,97.19,18144.0,68.6862,68.7215,68.6226,68.6721,18144.0
2016-07-05 11:10:00,97.18,97.19,97.06,97.1,18359.0,68.665,68.6721,68.5802,68.6085,18359.0
2016-07-05 11:15:00,97.11,97.36,97.11,97.34,27707.0,68.6156,68.7922,68.6156,68.7781,27707.0
2016-07-05 11:20:00,97.35,97.61,97.35,97.61,32260.0,68.7851,68.9688,68.7851,68.9688,32260.0
2016-07-05 11:25:00,97.61,97.64,97.52,97.52,25510.0,68.9688,68.99,68.9053,68.9053,25510.0
2016-07-05 11:30:00,97.52,97.52,97.4,97.42,10902.0,68.9053,68.9053,68.8205,68.8346,10902.0
2016-07-05 11:35:00,97.41,97.51,97.4,97.51,12934.0,68.8275,68.8982,68.8205,68.8982,12934.0
2016-07-05 11:40:00,97.51,97.55,97.49,97.53,15545.0,68.8982,68.9264,68.8841,68.9123,15545.0
2016-07-05 11:45:00,97.53,97.53,97.46,97.52,16231.0,68.9123,68.9123,68.8629,68.9053,16231.0
2016-07-05 11:50:00,97.52,97.61,97.48,97.56,23568.0,68.9053,68.9688,68.877,68.9335,23568.0
2016-07-05 11:55:00,97.56,97.63,97.5,97.63,22169.0,68.9335,68.983,68.8911,68.983,22169.0
2016-07-05 12:00:00,97.63,97.63,97.56,97.6,25273.0,68.983,68.983,68.9335,68.9618,25273.0
2016-07-05 12:05:00,97.59,97.6,97.46,97.46,10257.0,68.9547,68.9618,68.8629,68.8629,10257.0
2016-07-05 12:10:00,97.46,97.46,97.36,97.39,10115.0,68.8629,68.8629,68.7922,68.8134,10115.0
2016-07-05 12:15:00,97.39,97.52,97.39,97.52,8583.0,68.8134,68.9053,68.8134,68.9053,8583.0
2016-07-05 12:20:00,97.54,97.65,97.54,97.65,13805.0,68.9194,68.9971,68.9194,68.9971,13805.0
2016-07-05 12:25:00,97.65,97.66,97.59,97.61,10683.0,68.9971,69.0042,68.9547,68.9688,10683.0
2016-07-05 12:30:00,97.61,97.61,97.55,97.57,9776.0,68.9688,68.9688,68.9264,68.9406,9776.0
2016-07-05 12:35:00,97.57,97.59,97.54,97.58,11525.0,68.9406,68.9547,68.9194,68.9476,11525.0
2016-07-05 12:40:00,97.59,97.61,97.57,97.58,9720.0,68.9547,68.9688,68.9406,68.9476,9720.0
2016-07-05 12:45:00,97.59,97.67,97.58,97.59,9094.0,68.9547,69.0112,68.9476,68.9547,9094.0
2016-07-05 12:50:00,97.59,97.6,97.55,97.59,11932.0,68.9547,68.9618,68.9264,68.9547,11932.0
2016-07-05 12:55:00,97.59,97.64,97.58,97.62,6985.0,68.9547,68.99,68.9476,68.9759,6985.0
2016-07-05 13:00:00,97.61,97.61,97.56,97.58,11681.0,68.9688,68.9688,68.9335,68.9476,11681.0
2016-07-05 13:05:00,97.57,97.57,97.5,97.52,9243.0,68.9406,68.9406,68.8911,68.9053,9243.0
2016-07-05 13:10:00,97.52,97.53,97.45,97.48,8926.0,68.9053,68.9123,68.8558,68.877,8926.0
2016-07-05 13:15:00,97.47,97.51,97.43,97.46,11139.0,68.8699,68.8982,68.8417,68.8629,11139.0
2016-07-05 13:20:00,97.46,97.5,97.46,97.5,9151.0,68.8629,68.8911,68.8629,68.8911,9151.0
2016-07-05 13:25:00,97.49,97.5,97.47,97.47,13256.0,68.8841,68.8911,68.8699,68.8699,13256.0
2016-07-05 13:30:00,97.46,97.46,97.38,97.38,8428.0,68.8629,68.8629,68.8063,68.8063,8428.0
2016-07-05 13:35:00,97.4,97.4,97.32,97.32,6935.0,68.8205,68.8205,68.7639,68.7639,6935.0
2016-07-05 13:40:00,97.31,97.34,97.23,97.23,8204.0,68.7569,68.7781,68.7003,68.7003,8204.0
2016-07-05 13:45:00,97.23,97.25,97.13,97.14,27034.0,68.7003,68.7145,68.6297,68.6368,27034.0
2016-07-05 13:50:00,97.15,97.19,97.09,97.09,15120.0,68.6438,68.6721,68.6014,68.6014,15120.0
2016-07-05 13:55:00,97.1,97.13,97.08,97.09,12852.0,68.6085,68.6297,68.5944,68.6014,12852.0
2016-07-05 14:00:00,97.09,97.09,97.01,97.01,11681.0,68.6014,68.6014,68.5449,68.5449,11681.0
2016-07-05 14:05:00,97.01,97.1,96.99,97.1,5940.0,68.5449,68.6085,68.5308,68.6085,5940.0
2016-07-05 14:10:00,97.13,97.22,97.1,97.22,11063.0,68.6297,68.6933,68.6085,68.6933,11063.0
2016-07-05 14:15:00,97.23,97.42,97.23,97.37,29699.0,68.7003,68.8346,68.7003,68.7993,29699.0
2016-07-05 14:20:00,97.36,97.41,97.33,97.33,25042.0,68.7922,68.8275,68.771,68.771,25042.0
2016-07-05 14:25:00,97.34,97.36,97.3,97.33,9426.0,68.7781,68.7922,68.7498,68.771,9426.0
2016-07-05 14:30:00,97.33,97.34,97.3,97.32,24773.0,68.771,68.7781,68.7498,68.7639,24773.0
2016-07-05 14:35:00,97.31,97.41,97.29,97.34,28734.0,68.7569,68.8275,68.7427,68.7781,28734.0
2016-07-05 14:40:00,97.35,97.36,97.28,97.34,7477.0,68.7851,68.7922,68.7357,68.7781,7477.0
2016-07-05 14:45:00,97.34,97.35,97.27,97.29,12138.0,68.7781,68.7851,68.7286,68.7427,12138.0
2016-07-05 14:50:00,97.3,97.36,97.27,97.32,12770.0,68.7498,68.7922,68.7286,68.7639,12770.0
2016-07-05 14:55:00,97.32,97.41,97.31,97.38,13410.0,68.7639,68.8275,68.7569,68.8063,13410.0
2016-07-05 15:00:00,97.38,97.39,97.34,97.39,10611.0,68.8063,68.8134,68.7781,68.8134,10611.0
2016-07-05 15:05:00,97.39,97.4,97.35,97.38,26481.0,68.8134,68.8205,68.7851,68.8063,26481.0
2016-07-05 15:10:00,97.39,97.41,97.38,97.38,9581.0,68.8134,68.8275,68.8063,68.8063,9581.0
2016-07-05 15:15:00,97.37,97.5,97.36,97.48,13755.0,68.7993,68.8911,68.7922,68.877,13755.0
2016-07-05 15:20:00,97.48,97.53,97.46,97.53,10016.0,68.877,68.9123,68.8629,68.9123,10016.0
2016-07-05 15:25:00,97.53,97.66,97.52,97.63,19171.0,68.9123,69.0042,68.9053,68.983,19171.0
2016-07-05 15:30:00,97.64,97.8,97.59,97.76,75917.0,68.99,69.1031,68.9547,69.0748,75917.0
2016-07-05 15:35:00,97.76,97.81,97.74,97.76,57669.0,69.0748,69.1102,69.0607,69.0748,57669.0
2016-07-05 15:40:00,97.77,97.88,97.76,97.87,36270.0,69.0819,69.1596,69.0748,69.1526,36270.0
2016-07-05 15:45:00,97.88,97.95,97.85,97.93,42106.0,69.1596,69.2091,69.1384,69.1949,42106.0
2016-07-05 15:50:00,97.93,97.99,97.8,97.81,75352.0,69.1949,69.2373,69.1031,69.1102,75352.0
2016-07-05 15:55:00,97.82,97.91,97.81,97.88,101100.0,69.1172,69.1808,69.1102,69.1596,101100.0
2016-07-06 09:30:00,97.95,98.0,97.66,97.72,31443.0,69.2091,69.2444,69.0042,69.0466,31443.0
2016-07-06 09:35:00,97.72,97.93,97.61,97.84,17706.0,69.0466,69.1949,68.9688,69.1314,17706.0
2016-07-06 09:40:00,97.9,98.09,97.76,97.78,24022.0,69.1738,69.308,69.0748,69.089,24022.0
2016-07-06 09:45:00,97.76,97.88,97.72,97.79,19630.0,69.0748,69.1596,69.0466,69.096,19630.0
2016-07-06 09:50:00,97.79,97.89,97.66,97.79,37792.0,69.096,69.1667,69.0042,69.096,37792.0
2016-07-06 09:55:00,97.81,97.94,97.79,97.82,17713.0,69.1102,69.202,69.096,69.1172,17713.0
2016-07-06 10:00:00,97.84,98.26,97.84,98.2,24313.0,69.1314,69.4281,69.1314,69.3857,24313.0
2016-07-06 10:05:00,98.21,98.21,97.91,97.93,9600.0,69.3928,69.3928,69.1808,69.1949,9600.0
2016-07-06 10:10:00,97.93,98.12,97.93,98.12,5700.0,69.1949,69.3292,69.1949,69.3292,5700.0
2016-07-06 10:15:00,98.15,98.15,97.85,97.93,18620.0,69.3504,69.3504,69.1384,69.1949,18620.0
2016-07-06 10:20:00,97.9,98.01,97.89,97.94,6960.0,69.1738,69.2515,69.1667,69.202,6960.0
2016-07-06 10:25:00,97.98,97.99,97.82,97.82,13417.0,69.2303,69.2373,69.1172,69.1172,13417.0
2016-07-06 10:30:00,97.81,97.9,97.76,97.87,5379.0,69.1102,69.1738,69.0748,69.1526,5379.0
2016-07-06 10:35:00,97.86,97.94,97.83,97.91,16327.0,69.1455,69.202,69.1243,69.1808,16327.0
2016-07-06 10:40:00,97.9,97.93,97.86,97.88,4800.0,69.1738,69.1949,69.1455,69.1596,4800.0
2016-07-06 10:45:00,97.88,97.99,97.88,97.99,8126.0,69.1596,69.2373,69.1596,69.2373,8126.0
2016-07-06 10:50:00,98.0,98.06,97.95,98.03,7254.0,69.2444,69.2868,69.2091,69.2656,7254.0
2016-07-06 10:55:00,98.06,98.07,97.95,98.04,6337.0,69.2868,69.2939,69.2091,69.2727,6337.0
2016-07-06 11:00:00,98.07,98.1,97.89,97.89,10714.0,69.2939,69.3151,69.1667,69.1667,10714.0
2016-07-06 11:05:00,97.89,97.95,97.88,97.91,10082.0,69.1667,69.2091,69.1596,69.1808,10082.0
2016-07-06 11:10:00,97.89,98.02,97.8,97.8,10024.0,69.1667,69.2585,69.1031,69.1031,10024.0
2016-07-06 11:15:00,97.81,97.95,97.81,97.92,10026.0,69.1102,69.2091,69.1102,69.1879,10026.0
2016-07-06 11:20:00,97.94,98.01,97.92,97.93,5300.0,69.202,69.2515,69.1879,69.1949,5300.0
2016-07-06 11:25:00,97.92,97.92,97.72,97.72,4300.0,69.1879,69.1879,69.0466,69.0466,4300.0
2016-07-06 11:30:00,97.7,97.76,97.64,97.65,6948.0,69.0324,69.0748,68.99,68.9971,6948.0
2016-07-06 11:35:00,97.66,97.8,97.66,97.8,5201.0,69.0042,69.1031,69.0042,69.1031,5201.0
2016-07-06 11:40:00,97.78,97.82,97.71,97.78,4234.0,69.089,69.1172,69.0395,69.089,4234.0
2016-07-06 11:45:00,97.79,97.82,97.72,97.76,3514.0,69.096,69.1172,69.0466,69.0748,3514.0
2016-07-06 11:50:00,97.74,97.83,97.74,97.77,4770.0,69.0607,69.1243,69.0607,69.0819,4770.0
2016-07-06 11:55:00,97.79,97.89,97.78,97.78,8707.0,69.096,69.1667,69.089,69.089,8707.0
2016-07-06 12:00:00,97.78,97.96,97.77,97.95,10818.0,69.089,69.2161,69.0819,69.2091,10818.0
2016-07-06 12:05:00,97.94,97.96,97.92,97.94,4385.0,69.202,69.2161,69.1879,69.202,4385.0
2016-07-06 12:10:00,97.94,97.95,97.84,97.84,5623.0,69.202,69.2091,69.1314,69.1314,5623.0
2016-07-06 12:15:00,97.85,97.92,97.85,97.88,5416.0,69.1384,69.1879,69.1384,69.1596,5416.0
2016-07-06 12:20:00,97.88,97.93,97.84,97.93,4500.0,69.1596,69.1949,69.1314,69.1949,4500.0
2016-07-06 12:25:00,97.92,97.96,97.88,97.94,8708.0,69.1879,69.2161,69.1596,69.202,8708.0
2016-07-06 12:30:00,97.93,97.96,97.89,97.91,3650.0,69.1949,69.2161,69.1667,69.1808,3650.0
2016-07-06 12:35:00,97.93,97.93,97.85,97.89,5289.0,69.1949,69.1949,69.1384,69.1667,5289.0
2016-07-06 12:40:00,97.9,97.98,97.9,97.95,4242.0,69.1738,69.2303,69.1738,69.2091,4242.0
2016-07-06 12:45:00,97.94,97.98,97.92,97.92,6300.0,69.202,69.2303,69.1879,69.1879,6300.0
2016-07-06 12:50:00,97.91,97.99,97.89,97.98,3810.0,69.1808,69.2373,69.1667,69.2303,3810.0
2016-07-06 12:55:00,97.97,98.11,97.97,98.1,4803.0,69.2232,69.3221,69.2232,69.3151,4803.0
2016-07-06 13:00:00,98.11,98.16,98.06,98.06,6580.0,69.3221,69.3575,69.2868,69.2868,6580.0
2016-07-06 13:05:00,98.07,98.12,98.04,98.09,5812.0,69.2939,69.3292,69.2727,69.308,5812.0
2016-07-06 13:10:00,98.08,98.1,98.07,98.09,4139.0,69.3009,69.3151,69.2939,69.308,4139.0
2016-07-06 13:15:00,98.07,98.15,98.06,98.13,5644.0,69.2939,69.3504,69.2868,69.3363,5644.0
2016-07-06 13:20:00,98.15,98.17,98.06,98.1,7721.0,69.3504,69.3645,69.2868,69.3151,7721.0
2016-07-06 13:25:00,98.11,98.15,98.1,98.15,5792.0,69.3221,69.3504,69.3151,69.3504,5792.0
2016-07-06 13:30:00,98.16,98.21,98.16,98.19,10351.0,69.3575,69.3928,69.3575,69.3787,10351.0
2016-07-06 13:35:00,98.19,98.25,98.16,98.23,6750.0,69.3787,69.4211,69.3575,69.4069,6750.0
2016-07-06 13:40:00,98.23,98.23,98.11,98.11,4132.0,69.4069,69.4069,69.3221,69.3221,4132.0
2016-07-06 13:45:00,98.12,98.13,98.08,98.08,4652.0,69.3292,69.3363,69.3009,69.3009,4652.0
2016-07-06 13:50:00,98.08,98.15,98.08,98.09,7100.0,69.3009,69.3504,69.3009,69.308,7100.0
2016-07-06 13:55:00,98.1,98.13,98.07,98.1,7086.0,69.3151,69.3363,69.2939,69.3151,7086.0
2016-07-06 14:00:00,98.11,98.21,98.02,98.15,18671.0,69.3221,69.3928,69.2585,69.3504,18671.0
2016-07-06 14:05:00,98.14,98.3,98.14,98.29,11450.0,69.3433,69.4564,69.3433,69.4493,11450.0
2016-07-06 14:10:00,98.29,98.3,98.15,98.18,10274.0,69.4493,69.4564,69.3504,69.3716,10274.0
2016-07-06 14:15:00,98.16,98.29,98.06,98.28,11754.0,69.3575,69.4493,69.2868,69.4422,11754.0
2016-07-06 14:20:00,98.29,98.32,98.24,98.28,7360.0,69.4493,69.4705,69.414,69.4422,7360.0
2016-07-06 14:25:00,98.27,98.31,98.23,98.28,5733.0,69.4352,69.4634,69.4069,69.4422,5733.0
2016-07-06 14:30:00,98.28,98.37,98.27,98.37,9077.0,69.4422,69.5058,69.4352,69.5058,9077.0
2016-07-06 14:35:00,98.37,98.42,98.3,98.41,12505.0,69.5058,69.5412,69.4564,69.5341,12505.0
2016-07-06 14:40:00,98.39,98.42,98.31,98.37,6684.0,69.52,69.5412,69.4634,69.5058,6684.0
2016-07-06 14:45:00,98.38,98.39,98.25,98.25,11038.0,69.5129,69.52,69.4211,69.4211,11038.0
2016-07-06 14:50:00,98.23,98.29,98.23,98.28,5974.0,69.4069,69.4493,69.4069,69.4422,5974.0
2016-07-06 14:55:00,98.28,98.37,98.26,98.32,8194.0,69.4422,69.5058,69.4281,69.4705,8194.0
2016-07-06 15:00:00,98.33,98.35,98.25,98.32,11567.0,69.4776,69.4917,69.4211,69.4705,11567.0
2016-07-06 15:05:00,98.32,98.32,98.25,98.27,9604.0,69.4705,69.4705,69.4211,69.4352,9604.0
2016-07-06 15:10:00,98.27,98.32,98.21,98.22,7960.0,69.4352,69.4705,69.3928,69.3999,7960.0
2016-07-06 15:15:00,98.21,98.29,98.18,98.18,9091.0,69.3928,69.4493,69.3716,69.3716,9091.0
2016-07-06 15:20:00,98.15,98.16,98.06,98.06,6200.0,69.3504,69.3575,69.2868,69.2868,6200.0
2016-07-06 15:25:00,98.05,98.09,98.01,98.02,17707.0,69.2797,69.308,69.2515,69.2585,17707.0
2016-07-06 15:30:00,98.01,98.11,98.01,98.09,17194.0,69.2515,69.3221,69.2515,69.308,17194.0
2016-07-06 15:35:00,98.09,98.15,98.08,98.1,16087.0,69.308,69.3504,69.3009,69.3151,16087.0
2016-07-06 15:40:00,98.11,98.17,98.1,98.15,27943.0,69.3221,69.3645,69.3151,69.3504,27943.0
2016-07-06 15:45:00,98.15,98.16,98.08,98.09,14619.0,69.3504,69.3575,69.3009,69.308,14619.0
2016-07-06 15:50:00,98.1,98.12,98.04,98.1,33054.0,69.3151,69.3292,69.2727,69.3151,33054.0
2016-07-06 15:55:00,98.09,98.17,98.07,98.12,57981.0,69.308,69.3645,69.2939,69.3292,57981.0
2016-07-07 09:30:00,98.14,98.43,98.03,98.14,21223.0,69.3433,69.5482,69.2656,69.3433,21223.0
2016-07-07 09:35:00,98.16,98.4,98.15,98.21,10887.0,69.3575,69.527,69.3504,69.3928,10887.0
2016-07-07 09:40:00,98.24,98.34,98.14,98.16,8225.0,69.414,69.4846,69.3433,69.3575,8225.0
2016-07-07 09:45:00,98.22,98.4,98.17,98.39,5875.0,69.3999,69.527,69.3645,69.52,5875.0
2016-07-07 09:50:00,98.45,98.49,98.33,98.44,7073.0,69.5624,69.5906,69.4776,69.5553,7073.0
2016-07-07 09:55:00,98.49,98.57,98.49,98.57,8919.0,69.5906,69.6472,69.5906,69.6472,8919.0
2016-07-07 10:00:00,98.55,98.65,98.51,98.65,6665.0,69.633,69.7037,69.6048,69.7037,6665.0
2016-07-07 10:05:00,98.72,98.79,98.55,98.62,7973.0,69.7531,69.8026,69.633,69.6825,7973.0
2016-07-07 10:10:00,98.61,98.62,98.45,98.46,12200.0,69.6754,69.6825,69.5624,69.5694,12200.0
2016-07-07 10:15:00,98.46,98.51,98.36,98.4,23402.0,69.5694,69.6048,69.4988,69.527,23402.0
2016-07-07 10:20:00,98.4,98.43,98.36,98.4,15957.0,69.527,69.5482,69.4988,69.527,15957.0
2016-07-07 10:25:00,98.4,98.5,98.4,98.46,11451.0,69.527,69.5977,69.527,69.5694,11451.0
2016-07-07 10:30:00,98.44,98.5,98.37,98.39,9672.0,69.5553,69.5977,69.5058,69.52,9672.0
2016-07-07 10:35:00,98.39,98.39,98.32,98.36,5779.0,69.52,69.52,69.4705,69.4988,5779.0
2016-07-07 10:40:00,98.35,98.35,98.24,98.25,4505.0,69.4917,69.4917,69.414,69.4211,4505.0
2016-07-07 10:45:00,98.22,98.25,98.19,98.22,3300.0,69.3999,69.4211,69.3787,69.3999,3300.0
2016-07-07 10:50:00,98.24,98.28,98.2,98.23,5800.0,69.414,69.4422,69.3857,69.4069,5800.0
2016-07-07 10:55:00,98.23,98.23,98.14,98.19,1500.0,69.4069,69.4069,69.3433,69.3787,1500.0
2016-07-07 11:00:00,98.19,98.24,98.15,98.16,6322.0,69.3787,69.414,69.3504,69.3575,6322.0
2016-07-07 11:05:00,98.18,98.22,98.12,98.12,7182.0,69.3716,69.3999,69.3292,69.3292,7182.0
2016-07-07 11:10:00,98.12,98.15,97.98,97.98,7620.0,69.3292,69.3504,69.2303,69.2303,7620.0
2016-07-07 11:15:00,97.97,98.01,97.87,97.87,3130.0,69.2232,69.2515,69.1526,69.1526,3130.0
2016-07-07 11:20:00,97.94,97.95,97.82,97.84,3000.0,69.202,69.2091,69.1172,69.1314,3000.0
2016-07-07 11:25:00,97.89,97.91,97.79,97.89,4100.0,69.1667,69.1808,69.096,69.1667,4100.0
2016-07-07 11:30:00,97.89,97.89,97.77,97.8,14009.0,69.1667,69.1667,69.0819,69.1031,14009.0
2016-07-07 11:35:00,97.81,97.82,97.73,97.74,13518.0,69.1102,69.1172,69.0536,69.0607,13518.0
2016-07-07 11:40:00,97.75,97.81,97.71,97.77,21976.0,69.0678,69.1102,69.0395,69.0819,21976.0
2016-07-07 11:45:00,97.75,97.77,97.68,97.7,11300.0,69.0678,69.0819,69.0183,69.0324,11300.0
2016-07-07 11:50:00,97.71,97.71,97.65,97.7,12207.0,69.0395,69.0395,68.9971,69.0324,12207.0
2016-07-07 11:55:00,97.7,97.71,97.66,97.68,10058.0,69.0324,69.0395,69.0042,69.0183,10058.0
2016-07-07 12:00:00,97.68,97.9,97.68,97.9,10071.0,69.0183,69.1738,69.0183,69.1738,10071.0
2016-07-07 12:05:00,97.9,97.92,97.83,97.87,7211.0,69.1738,69.1879,69.1243,69.1526,7211.0
2016-07-07 12:10:00,97.87,97.92,97.86,97.87,6281.0,69.1526,69.1879,69.1455,69.1526,6281.0
2016-07-07 12:15:00,97.88,97.89,97.82,97.86,4588.0,69.1596,69.1667,69.1172,69.1455,4588.0
2016-07-07 12:20:00,97.86,97.86,97.8,97.84,7055.0,69.1455,69.1455,69.1031,69.1314,7055.0
2016-07-07 12:25:00,97.83,97.83,97.73,97.74,3405.0,69.1243,69.1243,69.0536,69.0607,3405.0
2016-07-07 12:30:00,97.77,97.77,97.68,97.71,7845.0,69.0819,69.0819,69.0183,69.0395,7845.0
2016-07-07 12:35:00,97.74,97.78,97.7,97.72,8164.0,69.0607,69.089,69.0324,69.0466,8164.0
2016-07-07 12:40:00,97.74,97.8,97.74,97.74,1500.0,69.0607,69.1031,69.0607,69.0607,1500.0
2016-07-07 12:45:00,97.72,97.72,97.64,97.67,2500.0,69.0466,69.0466,68.99,69.0112,2500.0
2016-07-07 12:50:00,97.62,97.64,97.47,97.49,7575.0,68.9759,68.99,68.8699,68.8841,7575.0
2016-07-07 12:55:00,97.49,97.52,97.36,97.39,24503.0,68.8841,68.9053,68.7922,68.8134,24503.0
2016-07-07 13:00:00,97.4,97.46,97.37,97.41,8968.0,68.8205,68.8629,68.7993,68.8275,8968.0
2016-07-07 13:05:00,97.43,97.47,97.38,97.42,11082.0,68.8417,68.8699,68.8063,68.8346,11082.0
2016-07-07 13:10:00,97.42,97.53,97.42,97.5,4782.0,68.8346,68.9123,68.8346,68.8911,4782.0
2016-07-07 13:15:00,97.53,97.53,97.49,97.49,3432.0,68.9123,68.9123,68.8841,68.8841,3432.0
2016-07-07 13:20:00,97.51,97.51,97.48,97.48,2803.0,68.8982,68.8982,68.877,68.877,2803.0
2016-07-07 13:25:00,97.49,97.5,97.43,97.45,5687.0,68.8841,68.8911,68.8417,68.8558,5687.0
2016-07-07 13:30:00,97.45,97.48,97.42,97.48,6051.0,68.8558,68.877,68.8346,68.877,6051.0
2016-07-07 13:35:00,97.47,97.48,97.42,97.43,4635.0,68.8699,68.877,68.8346,68.8417,4635.0
2016-07-07 13:40:00,97.42,97.46,97.39,97.44,4838.0,68.8346,68.8629,68.8134,68.8487,4838.0
2016-07-07 13:45:00,97.43,97.46,97.39,97.41,3872.0,68.8417,68.8629,68.8134,68.8275,3872.0
2016-07-07 13:50:00,97.41,97.41,97.29,97.34,6620.0,68.8275,68.8275,68.7427,68.7781,6620.0
2016-07-07 13:55:00,97.3,97.37,97.29,97.37,6328.0,68.7498,68.7993,68.7427,68.7993,6328.0
2016-07-07 14:00:00,97.37,97.54,97.37,97.51,5591.0,68.7993,68.9194,68.7993,68.8982,5591.0
2016-07-07 14:05:00,97.54,97.6,97.54,97.58,5489.0,68.9194,68.9618,68.9194,68.9476,5489.0
2016-07-07 14:10:00,97.58,97.58,97.37,97.38,12480.0,68.9476,68.9476,68.7993,68.8063,12480.0
2016-07-07 14:15:00,97.37,97.44,97.35,97.36,10313.0,68.7993,68.8487,68.7851,68.7922,10313.0
2016-07-07 14:20:00,97.35,97.45,97.33,97.43,10078.0,68.7851,68.8558,68.771,68.8417,10078.0
2016-07-07 14:25:00,97.4,97.48,97.4,97.46,8773.0,68.8205,68.877,68.8205,68.8629,8773.0
2016-07-07 14:30:00,97.48,97.54,97.44,97.44,6977.0,68.877,68.9194,68.8487,68.8487,6977.0
2016-07-07 14:35:00,97.43,97.54,97.43,97.49,18371.0,68.8417,68.9194,68.8417,68.8841,18371.0
2016-07-07 14:40:00,97.5,97.51,97.43,97.45,10519.0,68.8911,68.8982,68.8417,68.8558,10519.0
2016-07-07 14:45:00,97.45,97.51,97.44,97.48,12804.0,68.8558,68.8982,68.8487,68.877,12804.0
2016-07-07 14:50:00,97.48,97.5,97.4,97.45,35062.0,68.877,68.8911,68.8205,68.8558,35062.0
2016-07-07 14:55:00,97.45,97.48,97.4,97.45,9052.0,68.8558,68.877,68.8205,68.8558,9052.0
2016-07-07 15:00:00,97.47,97.48,97.36,97.45,17450.0,68.8699,68.877,68.7922,68.8558,17450.0
2016-07-07 15:05:00,97.44,97.59,97.44,97.59,19918.0,68.8487,68.9547,68.8487,68.9547,19918.0
2016-07-07 15:10:00,97.59,97.72,97.56,97.72,15640.0,68.9547,69.0466,68.9335,69.0466,15640.0
2016-07-07 15:15:00,97.73,97.74,97.66,97.73,13298.0,69.0536,69.0607,69.0042,69.0536,13298.0
2016-07-07 15:20:00,97.75,97.83,97.73,97.79,13507.0,69.0678,69.1243,69.0536,69.096,13507.0
2016-07-07 15:25:00,97.81,97.94,97.78,97.94,14723.0,69.1102,69.202,69.089,69.202,14723.0
2016-07-07 15:30:00,97.92,97.94,97.86,97.94,20743.0,69.1879,69.202,69.1455,69.202,20743.0
2016-07-07 15:35:00,97.95,98.04,97.91,98.03,15516.0,69.2091,69.2727,69.1808,69.2656,15516.0
2016-07-07 15:40:00,98.03,98.04,97.95,97.99,22061.0,69.2656,69.2727,69.2091,69.2373,22061.0
2016-07-07 15:45:00,97.98,98.04,97.98,98.04,19264.0,69.2303,69.2727,69.2303,69.2727,19264.0
2016-07-07 15:50:00,98.04,98.08,98.01,98.04,26124.0,69.2727,69.3009,69.2515,69.2727,26124.0
2016-07-07 15:55:00,98.05,98.18,98.04,98.15,81024.0,69.2797,69.3716,69.2727,69.3504,81024.0
2016-07-08 09:30:00,98.65,98.83,98.41,98.77,26563.0,69.7037,69.8309,69.5341,69.7885,26563.0
2016-07-08 09:35:00,98.73,98.93,98.56,98.73,10061.0,69.7602,69.9015,69.6401,69.7602,10061.0
2016-07-08 09:40:00,98.84,98.84,98.59,98.67,12787.0,69.8379,69.8379,69.6613,69.7178,12787.0
2016-07-08 09:45:00,98.72,98.87,98.55,98.87,11136.0,69.7531,69.8591,69.633,69.8591,11136.0
2016-07-08 09:50:00,98.88,99.23,98.88,99.22,30474.0,69.8662,70.1135,69.8662,70.1064,30474.0
2016-07-08 09:55:00,99.24,99.5,99.16,99.42,16757.0,70.1206,70.3043,70.064,70.2477,16757.0
2016-07-08 10:00:00,99.48,99.5,99.37,99.39,12535.0,70.2901,70.3043,70.2124,70.2265,12535.0
2016-07-08 10:05:00,99.4,99.59,99.3,99.52,45203.0,70.2336,70.3679,70.163,70.3184,45203.0
2016-07-08 10:10:00,99.54,99.68,99.42,99.58,31111.0,70.3325,70.4315,70.2477,70.3608,31111.0
2016-07-08 10:15:00,99.58,99.71,99.54,99.55,25178.0,70.3608,70.4527,70.3325,70.3396,25178.0
2016-07-08 10:20:00,99.58,99.67,99.53,99.63,27573.0,70.3608,70.4244,70.3255,70.3961,27573.0
2016-07-08 10:25:00,99.64,99.66,99.46,99.52,10050.0,70.4032,70.4173,70.276,70.3184,10050.0
2016-07-08 10:30:00,99.5,99.62,99.44,99.62,11818.0,70.3043,70.3891,70.2619,70.3891,11818.0
2016-07-08 10:35:00,99.61,99.66,99.49,99.49,12745.0,70.382,70.4173,70.2972,70.2972,12745.0
2016-07-08 10:40:00,99.47,99.5,99.43,99.47,13219.0,70.2831,70.3043,70.2548,70.2831,13219.0
2016-07-08 10:45:00,99.48,99.49,99.3,99.3,16254.0,70.2901,70.2972,70.163,70.163,16254.0
2016-07-08 10:50:00,99.34,99.39,99.34,99.36,8083.0,70.1912,70.2265,70.1912,70.2054,8083.0
2016-07-08 10:55:00,99.36,99.38,99.32,99.38,10958.0,70.2054,70.2195,70.1771,70.2195,10958.0
2016-07-08 11:00:00,99.38,99.48,99.35,99.48,9030.0,70.2195,70.2901,70.1983,70.2901,9030.0
2016-07-08 11:05:00,99.5,99.6,99.48,99.5,16261.0,70.3043,70.3749,70.2901,70.3043,16261.0
2016-07-08 11:10:00,99.48,99.56,99.39,99.39,10332.0,70.2901,70.3467,70.2265,70.2265,10332.0
2016-07-08 11:15:00,99.38,99.43,99.27,99.29,12810.0,70.2195,70.2548,70.1418,70.1559,12810.0
2016-07-08 11:20:00,99.28,99.33,99.2,99.31,10883.0,70.1488,70.1842,70.0923,70.17,10883.0
2016-07-08 11:25:00,99.32,99.47,99.32,99.4,10800.0,70.1771,70.2831,70.1771,70.2336,10800.0
2016-07-08 11:30:00,99.39,99.39,99.33,99.37,7300.0,70.2265,70.2265,70.1842,70.2124,7300.0
2016-07-08 11:35:00,99.38,99.46,99.38,99.45,6600.0,70.2195,70.276,70.2195,70.2689,6600.0
2016-07-08 11:40:00,99.45,99.47,99.4,99.45,10725.0,70.2689,70.2831,70.2336,70.2689,10725.0
2016-07-08 11:45:00,99.43,99.53,99.43,99.5,8455.0,70.2548,70.3255,70.2548,70.3043,8455.0
2016-07-08 11:50:00,99.5,99.5,99.34,99.45,7356.0,70.3043,70.3043,70.1912,70.2689,7356.0
2016-07-08 11:55:00,99.46,99.49,99.39,99.43,8657.0,70.276,70.2972,70.2265,70.2548,8657.0
2016-07-08 12:00:00,99.41,99.44,99.35,99.39,6330.0,70.2407,70.2619,70.1983,70.2265,6330.0
2016-07-08 12:05:00,99.39,99.47,99.38,99.45,6710.0,70.2265,70.2831,70.2195,70.2689,6710.0
2016-07-08 12:10:00,99.46,99.47,99.33,99.34,5302.0,70.276,70.2831,70.1842,70.1912,5302.0
2016-07-08 12:15:00,99.33,99.36,99.25,99.27,3800.0,70.1842,70.2054,70.1276,70.1418,3800.0
2016-07-08 12:20:00,99.25,99.26,99.2,99.22,6631.0,70.1276,70.1347,70.0923,70.1064,6631.0
2016-07-08 12:25:00,99.26,99.28,99.2,99.22,4788.0,70.1347,70.1488,70.0923,70.1064,4788.0
2016-07-08 12:30:00,99.21,99.23,99.11,99.11,6090.0,70.0994,70.1135,70.0287,70.0287,6090.0
2016-07-08 12:35:00,99.13,99.18,99.11,99.16,3313.0,70.0428,70.0782,70.0287,70.064,3313.0
2016-07-08 12:40:00,99.17,99.19,99.14,99.18,4950.0,70.0711,70.0852,70.0499,70.0782,4950.0
2016-07-08 12:45:00,99.18,99.18,99.1,99.12,5492.0,70.0782,70.0782,70.0216,70.0358,5492.0
2016-07-08 12:50:00,99.12,99.13,99.1,99.12,6600.0,70.0358,70.0428,70.0216,70.0358,6600.0
2016-07-08 12:55:00,99.13,99.14,99.1,99.1,3783.0,70.0428,70.0499,70.0216,70.0216,3783.0
2016-07-08 13:00:00,99.1,99.14,99.08,99.08,7177.0,70.0216,70.0499,70.0075,70.0075,7177.0
2016-07-08 13:05:00,99.08,99.11,99.05,99.07,4500.0,70.0075,70.0287,69.9863,70.0004,4500.0
2016-07-08 13:10:00,99.06,99.08,99.02,99.03,5083.0,69.9934,70.0075,69.9651,69.9722,5083.0
2016-07-08 13:15:00,99.03,99.09,99.02,99.08,4841.0,69.9722,70.0146,69.9651,70.0075,4841.0
2016-07-08 13:20:00,99.09,99.13,99.09,99.11,6017.0,70.0146,70.0428,70.0146,70.0287,6017.0
2016-07-08 13:25:00,99.11,99.15,99.09,99.1,10691.0,70.0287,70.057,70.0146,70.0216,10691.0
2016-07-08 13:30:00,99.1,99.1,99.05,99.06,7850.0,70.0216,70.0216,69.9863,69.9934,7850.0
2016-07-08 13:35:00,99.08,99.08,99.0,99.01,7260.0,70.0075,70.0075,69.951,69.9581,7260.0
2016-07-08 13:40:00,99.02,99.09,98.99,98.99,11587.0,69.9651,70.0146,69.9439,69.9439,11587.0
2016-07-08 13:45:00,98.99,99.05,98.96,98.98,8187.0,69.9439,69.9863,69.9227,69.9369,8187.0
2016-07-08 13:50:00,98.95,98.96,98.93,98.95,4100.0,69.9157,69.9227,69.9015,69.9157,4100.0
2016-07-08 13:55:00,98.96,99.0,98.94,98.96,8157.0,69.9227,69.951,69.9086,69.9227,8157.0
2016-07-08 14:00:00,98.97,98.99,98.96,98.97,10256.0,69.9298,69.9439,69.9227,69.9298,10256.0
2016-07-08 14:05:00,98.95,98.98,98.92,98.92,9110.0,69.9157,69.9369,69.8945,69.8945,9110.0
2016-07-08 14:10:00,98.95,98.98,98.94,98.95,7428.0,69.9157,69.9369,69.9086,69.9157,7428.0
2016-07-08 14:15:00,98.97,99.0,98.95,98.97,9460.0,69.9298,69.951,69.9157,69.9298,9460.0
2016-07-08 14:20:00,98.97,99.02,98.95,99.01,11777.0,69.9298,69.9651,69.9157,69.9581,11777.0
2016-07-08 14:25:00,99.02,99.03,98.97,98.97,10400.0,69.9651,69.9722,69.9298,69.9298,10400.0
2016-07-08 14:30:00,98.96,99.0,98.91,98.96,12912.0,69.9227,69.951,69.8874,69.9227,12912.0
2016-07-08 14:35:00,98.98,99.07,98.97,99.01,13918.0,69.9369,70.0004,69.9298,69.9581,13918.0
2016-07-08 14:40:00,99.01,99.05,99.0,99.02,10586.0,69.9581,69.9863,69.951,69.9651,10586.0
2016-07-08 14:45:00,99.02,99.05,98.99,99.02,11474.0,69.9651,69.9863,69.9439,69.9651,11474.0
2016-07-08 14:50:00,99.0,99.04,98.95,99.04,10422.0,69.951,69.9792,69.9157,69.9792,10422.0
2016-07-08 14:55:00,99.03,99.04,98.95,98.95,8943.0,69.9722,69.9792,69.9157,69.9157,8943.0
2016-07-08 15:00:00,98.96,98.97,98.92,98.94,13661.0,69.9227,69.9298,69.8945,69.9086,13661.0
2016-07-08 15:05:00,98.95,98.96,98.93,98.94,14735.0,69.9157,69.9227,69.9015,69.9086,14735.0
2016-07-08 15:10:00,98.94,98.95,98.91,98.92,15315.0,69.9086,69.9157,69.8874,69.8945,15315.0
2016-07-08 15:15:00,98.92,98.92,98.77,98.77,20721.0,69.8945,69.8945,69.7885,69.7885,20721.0
2016-07-08 15:20:00,98.77,98.79,98.73,98.75,22489.0,69.7885,69.8026,69.7602,69.7743,22489.0
2016-07-08 15:25:00,98.75,98.81,98.75,98.77,24114.0,69.7743,69.8167,69.7743,69.7885,24114.0
2016-07-08 15:30:00,98.77,98.78,98.75,98.78,18996.0,69.7885,69.7955,69.7743,69.7955,18996.0
2016-07-08 15:35:00,98.77,98.9,98.76,98.9,22719.0,69.7885,69.8803,69.7814,69.8803,22719.0
2016-07-08 15:40:00,98.89,98.95,98.88,98.93,18722.0,69.8733,69.9157,69.8662,69.9015,18722.0
2016-07-08 15:45:00,98.92,98.97,98.89,98.97,24797.0,69.8945,69.9298,69.8733,69.9298,24797.0
2016-07-08 15:50:00,98.97,98.98,98.87,98.9,47827.0,69.9298,69.9369,69.8591,69.8803,47827.0
2016-07-08 15:55:00,98.91,98.97,98.87,98.88,82395.0,69.8874,69.9298,69.8591,69.8662,82395.0
2016-07-11 09:30:00,99.47,99.61,99.19,99.22,30542.0,70.2831,70.382,70.0852,70.1064,30542.0
2016-07-11 09:35:00,99.32,99.38,99.14,99.28,9944.0,70.1771,70.2195,70.0499,70.1488,9944.0
2016-07-11 09:40:00,99.29,99.37,99.22,99.29,6798.0,70.1559,70.2124,70.1064,70.1559,6798.0
2016-07-11 09:45:00,99.28,99.3,99.12,99.15,8570.0,70.1488,70.163,70.0358,70.057,8570.0
2016-07-11 09:50:00,99.19,99.19,98.85,98.86,9940.0,70.0852,70.0852,69.845,69.8521,9940.0
2016-07-11 09:55:00,98.86,98.96,98.86,98.96,3000.0,69.8521,69.9227,69.8521,69.9227,3000.0
2016-07-11 10:00:00,98.96,98.98,98.86,98.89,7817.0,69.9227,69.9369,69.8521,69.8733,7817.0
2016-07-11 10:05:00,98.89,98.94,98.84,98.9,5417.0,69.8733,69.9086,69.8379,69.8803,5417.0
2016-07-11 10:10:00,98.93,98.93,98.8,98.89,9887.0,69.9015,69.9015,69.8097,69.8733,9887.0
2016-07-11 10:15:00,98.88,99.03,98.88,99.03,6050.0,69.8662,69.9722,69.8662,69.9722,6050.0
2016-07-11 10:20:00,99.03,99.15,98.97,99.0,7542.0,69.9722,70.057,69.9298,69.951,7542.0
2016-07-11 10:25:00,98.94,98.97,98.84,98.84,6500.0,69.9086,69.9298,69.8379,69.8379,6500.0
2016-07-11 10:30:00,98.87,99.05,98.87,99.05,3915.0,69.8591,69.9863,69.8591,69.9863,3915.0
2016-07-11 10:35:00,99.05,99.13,99.02,99.13,2420.0,69.9863,70.0428,69.9651,70.0428,2420.0
2016-07-11 10:40:00,99.16,99.21,99.12,99.2,6173.0,70.064,70.0994,70.0358,70.0923,6173.0
2016-07-11 10:45:00,99.2,99.27,99.15,99.2,4464.0,70.0923,70.1418,70.057,70.0923,4464.0
2016-07-11 10:50:00,99.23,99.24,99.17,99.18,3000.0,70.1135,70.1206,70.0711,70.0782,3000.0
2016-07-11 10:55:00,99.18,99.22,99.12,99.21,3700.0,70.0782,70.1064,70.0358,70.0994,3700.0
2016-07-11 11:00:00,99.2,99.21,99.12,99.16,8306.0,70.0923,70.0994,70.0358,70.064,8306.0
2016-07-11 11:05:00,99.16,99.23,99.14,99.18,23401.0,70.064,70.1135,70.0499,70.0782,23401.0
2016-07-11 11:10:00,99.22,99.34,99.22,99.31,12486.0,70.1064,70.1912,70.1064,70.17,12486.0
2016-07-11 11:15:00,99.31,99.31,99.19,99.23,3300.0,70.17,70.17,70.0852,70.1135,3300.0
2016-07-11 11:20:00,99.23,99.24,99.04,99.04,11640.0,70.1135,70.1206,69.9792,69.9792,11640.0
2016-07-11 11:25:00,99.04,99.06,98.97,99.01,9519.0,69.9792,69.9934,69.9298,69.9581,9519.0
2016-07-11 11:30:00,99.01,99.11,99.01,99.07,13250.0,69.9581,70.0287,69.9581,70.0004,13250.0
2016-07-11 11:35:00,99.04,99.12,99.04,99.07,7422.0,69.9792,70.0358,69.9792,70.0004,7422.0
2016-07-11 11:40:00,99.08,99.1,99.01,99.05,5205.0,70.0075,70.0216,69.9581,69.9863,5205.0
2016-07-11 11:45:00,99.04,99.05,98.94,98.97,9697.0,69.9792,69.9863,69.9086,69.9298,9697.0
2016-07-11 11:50:00,98.95,99.02,98.94,99.0,8750.0,69.9157,69.9651,69.9086,69.951,8750.0
2016-07-11 11:55:00,99.02,99.04,98.97,98.97,7548.0,69.9651,69.9792,69.9298,69.9298,7548.0
2016-07-11 12:00:00,98.99,99.03,98.98,98.99,9888.0,69.9439,69.9722,69.9369,69.9439,9888.0
2016-07-11 12:05:00,98.98,99.07,98.97,99.05,10850.0,69.9369,70.0004,69.9298,69.9863,10850.0
2016-07-11 12:10:00,99.04,99.06,98.94,98.94,6358.0,69.9792,69.9934,69.9086,69.9086,6358.0
2016-07-11 12:15:00,98.95,99.02,98.94,98.98,5200.0,69.9157,69.9651,69.9086,69.9369,5200.0
2016-07-11 12:20:00,98.98,99.0,98.97,98.98,3000.0,69.9369,69.951,69.9298,69.9369,3000.0
2016-07-11 12:25:00,99.0,99.03,98.98,99.0,6500.0,69.951,69.9722,69.9369,69.951,6500.0
2016-07-11 12:30:00,99.01,99.03,98.99,99.03,16301.0,69.9581,69.9722,69.9439,69.9722,16301.0
2016-07-11 12:35:00,99.02,99.16,99.01,99.08,28754.0,69.9651,70.064,69.9581,70.0075,28754.0
2016-07-11 12:40:00,99.08,99.11,99.03,99.06,3729.0,70.0075,70.0287,69.9722,69.9934,3729.0
2016-07-11 12:45:00,99.07,99.13,99.06,99.09,3125.0,70.0004,70.0428,69.9934,70.0146,3125.0
2016-07-11 12:50:00,99.09,99.1,99.08,99.09,2710.0,70.0146,70.0216,70.0075,70.0146,2710.0
2016-07-11 12:55:00,99.09,99.09,99.04,99.08,9996.0,70.0146,70.0146,69.9792,70.0075,9996.0
2016-07-11 13:00:00,99.07,99.1,99.05,99.09,4017.0,70.0004,70.0216,69.9863,70.0146,4017.0
2016-07-11 13:05:00,99.09,99.18,99.03,99.18,56702.0,70.0146,70.0782,69.9722,70.0782,56702.0
2016-07-11 13:10:00,99.18,99.26,99.18,99.24,14715.0,70.0782,70.1347,70.0782,70.1206,14715.0
2016-07-11 13:15:00,99.24,99.28,99.24,99.24,4938.0,70.1206,70.1488,70.1206,70.1206,4938.0
2016-07-11 13:20:00,99.25,99.28,99.2,99.2,5797.0,70.1276,70.1488,70.0923,70.0923,5797.0
2016-07-11 13:25:00,99.2,99.2,99.12,99.14,7505.0,70.0923,70.0923,70.0358,70.0499,7505.0
2016-07-11 13:30:00,99.14,99.22,99.13,99.22,8205.0,70.0499,70.1064,70.0428,70.1064,8205.0
2016-07-11 13:35:00,99.23,99.27,99.22,99.24,5883.0,70.1135,70.1418,70.1064,70.1206,5883.0
2016-07-11 13:40:00,99.23,99.26,99.21,99.22,2100.0,70.1135,70.1347,70.0994,70.1064,2100.0
2016-07-11 13:45:00,99.23,99.32,99.22,99.31,5010.0,70.1135,70.1771,70.1064,70.17,5010.0
2016-07-11 13:50:00,99.29,99.3,99.26,99.29,3804.0,70.1559,70.163,70.1347,70.1559,3804.0
2016-07-11 13:55:00,99.27,99.29,99.19,99.19,4071.0,70.1418,70.1559,70.0852,70.0852,4071.0
2016-07-11 14:00:00,99.22,99.23,99.13,99.16,6185.0,70.1064,70.1135,70.0428,70.064,6185.0
2016-07-11 14:05:00,99.15,99.2,99.14,99.18,7023.0,70.057,70.0923,70.0499,70.0782,7023.0
2016-07-11 14:10:00,99.17,99.2,99.16,99.19,6060.0,70.0711,70.0923,70.064,70.0852,6060.0
2016-07-11 14:15:00,99.19,99.2,99.13,99.14,5535.0,70.0852,70.0923,70.0428,70.0499,5535.0
2016-07-11 14:20:00,99.14,99.19,99.14,99.15,4896.0,70.0499,70.0852,70.0499,70.057,4896.0
2016-07-11 14:25:00,99.16,99.18,99.15,99.16,3820.0,70.064,70.0782,70.057,70.064,3820.0
2016-07-11 14:30:00,99.14,99.16,99.12,99.15,8014.0,70.0499,70.064,70.0358,70.057,8014.0
2016-07-11 14:35:00,99.15,99.18,99.14,99.16,5335.0,70.057,70.0782,70.0499,70.064,5335.0
2016-07-11 14:40:00,99.16,99.18,99.11,99.12,6541.0,70.064,70.0782,70.0287,70.0358,6541.0
2016-07-11 14:45:00,99.13,99.15,99.1,99.12,5555.0,70.0428,70.057,70.0216,70.0358,5555.0
2016-07-11 14:50:00,99.11,99.14,99.1,99.13,2832.0,70.0287,70.0499,70.0216,70.0428,2832.0
2016-07-11 14:55:00,99.14,99.16,99.12,99.14,5794.0,70.0499,70.064,70.0358,70.0499,5794.0
2016-07-11 15:00:00,99.14,99.25,99.14,99.25,17332.0,70.0499,70.1276,70.0499,70.1276,17332.0
2016-07-11 15:05:00,99.24,99.35,99.23,99.33,18969.0,70.1206,70.1983,70.1135,70.1842,18969.0
2016-07-11 15:10:00,99.33,99.42,99.33,99.41,16515.0,70.1842,70.2477,70.1842,70.2407,16515.0
2016-07-11 15:15:00,99.42,99.44,99.41,99.43,8208.0,70.2477,70.2619,70.2407,70.2548,8208.0
2016-07-11 15:20:00,99.43,99.46,99.42,99.44,6018.0,70.2548,70.276,70.2477,70.2619,6018.0
2016-07-11 15:25:00,99.45,99.45,99.37,99.38,13240.0,70.2689,70.2689,70.2124,70.2195,13240.0
2016-07-11 15:30:00,99.36,99.37,99.33,99.35,13943.0,70.2054,70.2124,70.1842,70.1983,13943.0
2016-07-11 15:35:00,99.35,99.38,99.34,99.36,12400.0,70.1983,70.2195,70.1912,70.2054,12400.0
2016-07-11 15:40:00,99.36,99.37,99.32,99.37,17284.0,70.2054,70.2124,70.1771,70.2124,17284.0
2016-07-11 15:45:00,99.37,99.4,99.33,99.37,21259.0,70.2124,70.2336,70.1842,70.2124,21259.0
2016-07-11 15:50:00,99.37,99.44,99.34,99.44,34643.0,70.2124,70.2619,70.1912,70.2619,34643.0
2016-07-11 15:55:00,99.43,99.45,99.28,99.36,81821.0,70.2548,70.2689,70.1488,70.2054,81821.0
2016-07-12 09:30:00,100.0,100.0,99.5,99.83,32306.0,70.6576,70.6576,70.3043,70.5374,32306.0
2016-07-12 09:35:00,99.97,100.22,99.87,100.19,51326.0,70.6364,70.813,70.5657,70.7918,51326.0
2016-07-12 09:40:00,100.22,100.22,100.01,100.02,21798.0,70.813,70.813,70.6646,70.6717,21798.0
2016-07-12 09:45:00,100.03,100.03,99.7,99.77,6984.0,70.6788,70.6788,70.4456,70.495,6984.0
2016-07-12 09:50:00,99.73,99.73,99.6,99.68,7340.0,70.4668,70.4668,70.3749,70.4315,7340.0
2016-07-12 09:55:00,99.66,99.71,99.63,99.68,5340.0,70.4173,70.4527,70.3961,70.4315,5340.0
2016-07-12 10:00:00,99.74,99.79,99.7,99.72,7186.0,70.4739,70.5092,70.4456,70.4597,7186.0
2016-07-12 10:05:00,99.7,99.74,99.52,99.61,10226.0,70.4456,70.4739,70.3184,70.382,10226.0
2016-07-12 10:10:00,99.65,99.71,99.54,99.63,11600.0,70.4103,70.4527,70.3325,70.3961,11600.0
2016-07-12 10:15:00,99.65,99.69,99.51,99.55,17377.0,70.4103,70.4385,70.3113,70.3396,17377.0
2016-07-12 10:20:00,99.52,99.57,99.43,99.55,21868.0,70.3184,70.3537,70.2548,70.3396,21868.0
2016-07-12 10:25:00,99.54,99.69,99.53,99.68,11067.0,70.3325,70.4385,70.3255,70.4315,11067.0
2016-07-12 10:30:00,99.66,99.66,99.59,99.61,11489.0,70.4173,70.4173,70.3679,70.382,11489.0
2016-07-12 10:35:00,99.6,99.64,99.53,99.56,11188.0,70.3749,70.4032,70.3255,70.3467,11188.0
2016-07-12 10:40:00,99.58,99.61,99.54,99.59,10227.0,70.3608,70.382,70.3325,70.3679,10227.0
2016-07-12 10:45:00,99.61,99.68,99.57,99.63,7611.0,70.382,70.4315,70.3537,70.3961,7611.0
2016-07-12 10:50:00,99.62,99.77,99.6,99.76,5941.0,70.3891,70.495,70.3749,70.488,5941.0
2016-07-12 10:55:00,99.74,99.81,99.72,99.81,3747.0,70.4739,70.5233,70.4597,70.5233,3747.0
2016-07-12 11:00:00,99.81,99.89,99.8,99.87,32883.0,70.5233,70.5798,70.5162,70.5657,32883.0
2016-07-12 11:05:00,99.88,99.98,99.88,99.92,7366.0,70.5728,70.6434,70.5728,70.601,7366.0
2016-07-12 11:10:00,99.93,99.98,99.92,99.98,6387.0,70.6081,70.6434,70.601,70.6434,6387.0
2016-07-12 11:15:00,99.98,99.98,99.89,99.95,6622.0,70.6434,70.6434,70.5798,70.6222,6622.0
2016-07-12 11:20:00,99.95,99.98,99.9,99.95,5015.0,70.6222,70.6434,70.5869,70.6222,5015.0
2016-07-12 11:25:00,99.96,99.96,99.9,99.91,11380.0,70.6293,70.6293,70.5869,70.594,11380.0
2016-07-12 11:30:00,99.92,99.93,99.89,99.92,8320.0,70.601,70.6081,70.5798,70.601,8320.0
2016-07-12 11:35:00,99.93,99.95,99.9,99.91,9129.0,70.6081,70.6222,70.5869,70.594,9129.0
2016-07-12 11:40:00,99.92,99.92,99.83,99.83,12030.0,70.601,70.601,70.5374,70.5374,12030.0
2016-07-12 11:45:00,99.83,99.83,99.77,99.78,4200.0,70.5374,70.5374,70.495,70.5021,4200.0
2016-07-12 11:50:00,99.76,99.8,99.72,99.78,18400.0,70.488,70.5162,70.4597,70.5021,18400.0
2016-07-12 11:55:00,99.78,99.81,99.75,99.76,10035.0,70.5021,70.5233,70.4809,70.488,10035.0
2016-07-12 12:00:00,99.76,99.76,99.72,99.76,6581.0,70.488,70.488,70.4597,70.488,6581.0
2016-07-12 12:05:00,99.75,99.8,99.71,99.8,41934.0,70.4809,70.5162,70.4527,70.5162,41934.0
2016-07-12 12:10:00,99.8,99.8,99.77,99.78,5230.0,70.5162,70.5162,70.495,70.5021,5230.0
2016-07-12 12:15:00,99.78,99.8,99.77,99.8,9392.0,70.5021,70.5162,70.495,70.5162,9392.0
2016-07-12 12:20:00,99.8,99.85,99.8,99.85,6104.0,70.5162,70.5516,70.5162,70.5516,6104.0
2016-07-12 12:25:00,99.85,99.85,99.82,99.83,4108.0,70.5516,70.5516,70.5304,70.5374,4108.0
2016-07-12 12:30:00,99.84,99.89,99.82,99.86,3305.0,70.5445,70.5798,70.5304,70.5586,3305.0
2016-07-12 12:35:00,99.85,99.85,99.8,99.8,3200.0,70.5516,70.5516,70.5162,70.5162,3200.0
2016-07-12 12:40:00,99.79,99.8,99.78,99.78,2418.0,70.5092,70.5162,70.5021,70.5021,2418.0
2016-07-12 12:45:00,99.77,99.81,99.77,99.79,6600.0,70.495,70.5233,70.495,70.5092,6600.0
2016-07-12 12:50:00,99.78,99.83,99.75,99.83,6581.0,70.5021,70.5374,70.4809,70.5374,6581.0
2016-07-12 12:55:00,99.83,99.85,99.82,99.84,4013.0,70.5374,70.5516,70.5304,70.5445,4013.0
2016-07-12 13:00:00,99.83,99.85,99.8,99.85,3537.0,70.5374,70.5516,70.5162,70.5516,3537.0
2016-07-12 13:05:00,99.84,99.86,99.78,99.8,12417.0,70.5445,70.5586,70.5021,70.5162,12417.0
2016-07-12 13:10:00,99.79,99.83,99.76,99.8,7826.0,70.5092,70.5374,70.488,70.5162,7826.0
2016-07-12 13:15:00,99.83,99.83,99.8,99.81,1600.0,70.5374,70.5374,70.5162,70.5233,1600.0
2016-07-12 13:20:00,99.82,99.88,99.81,99.87,3817.0,70.5304,70.5728,70.5233,70.5657,3817.0
2016-07-12 13:25:00,99.87,99.9,99.84,99.89,9791.0,70.5657,70.5869,70.5445,70.5798,9791.0
2016-07-12 13:30:00,99.9,99.91,99.87,99.9,16229.0,70.5869,70.594,70.5657,70.5869,16229.0
2016-07-12 13:35:00,99.9,99.94,99.87,99.9,14810.0,70.5869,70.6152,70.5657,70.5869,14810.0
2016-07-12 13:40:00,99.89,99.97,99.89,99.97,10350.0,70.5798,70.6364,70.5798,70.6364,10350.0
2016-07-12 13:45:00,99.98,99.99,99.93,99.93,12405.0,70.6434,70.6505,70.6081,70.6081,12405.0
2016-07-12 13:50:00,99.97,99.98,99.94,99.97,3095.0,70.6364,70.6434,70.6152,70.6364,3095.0
2016-07-12 13:55:00,99.98,99.98,99.93,99.96,11684.0,70.6434,70.6434,70.6081,70.6293,11684.0
2016-07-12 14:00:00,99.95,99.95,99.91,99.93,5426.0,70.6222,70.6222,70.594,70.6081,5426.0
2016-07-12 14:05:00,99.93,99.94,99.91,99.92,3932.0,70.6081,70.6152,70.594,70.601,3932.0
2016-07-12 14:10:00,99.95,99.98,99.92,99.95,10234.0,70.6222,70.6434,70.601,70.6222,10234.0
2016-07-12 14:15:00,99.96,99.97,99.92,99.95,8100.0,70.6293,70.6364,70.601,70.6222,8100.0
2016-07-12 14:20:00,99.95,99.95,99.89,99.9,5664.0,70.6222,70.6222,70.5798,70.5869,5664.0
2016-07-12 14:25:00,99.91,99.95,99.88,99.88,8954.0,70.594,70.6222,70.5728,70.5728,8954.0
2016-07-12 14:30:00,99.88,99.92,99.86,99.89,8300.0,70.5728,70.601,70.5586,70.5798,8300.0
2016-07-12 14:35:00,99.88,99.88,99.83,99.84,9100.0,70.5728,70.5728,70.5374,70.5445,9100.0
2016-07-12 14:40:00,99.86,99.93,99.84,99.92,5080.0,70.5586,70.6081,70.5445,70.601,5080.0
2016-07-12 14:45:00,99.91,99.92,99.87,99.9,6022.0,70.594,70.601,70.5657,70.5869,6022.0
2016-07-12 14:50:00,99.91,99.92,99.79,99.81,4650.0,70.594,70.601,70.5092,70.5233,4650.0
2016-07-12 14:55:00,99.8,99.8,99.76,99.76,6620.0,70.5162,70.5162,70.488,70.488,6620.0
2016-07-12 15:00:00,99.77,99.8,99.76,99.77,10669.0,70.495,70.5162,70.488,70.495,10669.0
2016-07-12 15:05:00,99.77,99.77,99.72,99.73,14227.0,70.495,70.495,70.4597,70.4668,14227.0
2016-07-12 15:10:00,99.72,99.72,99.62,99.63,24238.0,70.4597,70.4597,70.3891,70.3961,24238.0
2016-07-12 15:15:00,99.64,99.65,99.62,99.63,18489.0,70.4032,70.4103,70.3891,70.3961,18489.0
2016-07-12 15:20:00,99.63,99.65,99.6,99.63,16243.0,70.3961,70.4103,70.3749,70.3961,16243.0
2016-07-12 15:25:00,99.62,99.64,99.62,99.62,19994.0,70.3891,70.4032,70.3891,70.3891,19994.0
2016-07-12 15:30:00,99.62,99.64,99.6,99.62,17669.0,70.3891,70.4032,70.3749,70.3891,17669.0
2016-07-12 15:35:00,99.63,99.67,99.61,99.65,23575.0,70.3961,70.4244,70.382,70.4103,23575.0
2016-07-12 15:40:00,99.66,99.7,99.62,99.63,21721.0,70.4173,70.4456,70.3891,70.3961,21721.0
2016-07-12 15:45:00,99.62,99.75,99.62,99.75,17894.0,70.3891,70.4809,70.3891,70.4809,17894.0
2016-07-12 15:50:00,99.74,99.77,99.7,99.76,23583.0,70.4739,70.495,70.4456,70.488,23583.0
2016-07-12 15:55:00,99.77,99.83,99.75,99.77,51660.0,70.495,70.5374,70.4809,70.495,51660.0
2016-07-13 09:30:00,99.79,99.91,99.63,99.64,14678.0,70.5092,70.594,70.3961,70.4032,14678.0
2016-07-13 09:35:00,99.53,99.58,99.45,99.58,2700.0,70.3255,70.3608,70.2689,70.3608,2700.0
2016-07-13 09:40:00,99.67,99.67,99.38,99.4,12727.0,70.4244,70.4244,70.2195,70.2336,12727.0
2016-07-13 09:45:00,99.39,99.5,99.23,99.26,4292.0,70.2265,70.3043,70.1135,70.1347,4292.0
2016-07-13 09:50:00,99.35,99.47,99.28,99.47,4204.0,70.1983,70.2831,70.1488,70.2831,4204.0
2016-07-13 09:55:00,99.5,99.5,99.4,99.5,3600.0,70.3043,70.3043,70.2336,70.3043,3600.0
2016-07-13 10:00:00,99.53,99.53,99.32,99.33,5580.0,70.3255,70.3255,70.1771,70.1842,5580.0
2016-07-13 10:05:00,99.33,99.44,99.26,99.38,2047.0,70.1842,70.2619,70.1347,70.2195,2047.0
2016-07-13 10:10:00,99.45,99.46,99.38,99.42,5161.0,70.2689,70.276,70.2195,70.2477,5161.0
2016-07-13 10:15:00,99.39,99.42,99.34,99.42,6332.0,70.2265,70.2477,70.1912,70.2477,6332.0
2016-07-13 10:20:00,99.45,99.55,99.42,99.49,3809.0,70.2689,70.3396,70.2477,70.2972,3809.0
2016-07-13 10:25:00,99.49,99.61,99.42,99.61,3251.0,70.2972,70.382,70.2477,70.382,3251.0
2016-07-13 10:30:00,99.66,99.7,99.49,99.57,6125.0,70.4173,70.4456,70.2972,70.3537,6125.0
2016-07-13 10:35:00,99.62,99.66,99.54,99.58,4200.0,70.3891,70.4173,70.3325,70.3608,4200.0
2016-07-13 10:40:00,99.62,99.76,99.62,99.7,14267.0,70.3891,70.488,70.3891,70.4456,14267.0
2016-07-13 10:45:00,99.69,99.71,99.59,99.69,12999.0,70.4385,70.4527,70.3679,70.4385,12999.0
2016-07-13 10:50:00,99.7,99.7,99.64,99.65,4783.0,70.4456,70.4456,70.4032,70.4103,4783.0
2016-07-13 10:55:00,99.64,99.65,99.59,99.59,6100.0,70.4032,70.4103,70.3679,70.3679,6100.0
2016-07-13 11:00:00,99.59,99.76,99.59,99.67,43444.0,70.3679,70.488,70.3679,70.4244,43444.0
2016-07-13 11:05:00,99.66,99.72,99.62,99.71,12149.0,70.4173,70.4597,70.3891,70.4527,12149.0
2016-07-13 11:10:00,99.72,99.82,99.72,99.8,5432.0,70.4597,70.5304,70.4597,70.5162,5432.0
2016-07-13 11:15:00,99.81,99.87,99.8,99.85,5300.0,70.5233,70.5657,70.5162,70.5516,5300.0
2016-07-13 11:20:00,99.86,99.9,99.85,99.85,4042.0,70.5586,70.5869,70.5516,70.5516,4042.0
2016-07-13 11:25:00,99.86,99.91,99.81,99.85,8340.0,70.5586,70.594,70.5233,70.5516,8340.0
2016-07-13 11:30:00,99.87,99.87,99.77,99.77,6800.0,70.5657,70.5657,70.495,70.495,6800.0
2016-07-13 11:35:00,99.76,99.8,99.66,99.66,5551.0,70.488,70.5162,70.4173,70.4173,5551.0
2016-07-13 11:40:00,99.65,99.69,99.61,99.61,3633.0,70.4103,70.4385,70.382,70.382,3633.0
2016-07-13 11:45:00,99.58,99.63,99.58,99.62,5502.0,70.3608,70.3961,70.3608,70.3891,5502.0
2016-07-13 11:50:00,99.61,99.62,99.46,99.46,10613.0,70.382,70.3891,70.276,70.276,10613.0
2016-07-13 11:55:00,99.45,99.47,99.37,99.41,3890.0,70.2689,70.2831,70.2124,70.2407,3890.0
2016-07-13 12:00:00,99.4,99.5,99.38,99.5,3434.0,70.2336,70.3043,70.2195,70.3043,3434.0
2016-07-13 12:05:00,99.49,99.57,99.47,99.57,8885.0,70.2972,70.3537,70.2831,70.3537,8885.0
2016-07-13 12:10:00,99.56,99.57,99.52,99.53,6105.0,70.3467,70.3537,70.3184,70.3255,6105.0
2016-07-13 12:15:00,99.53,99.58,99.52,99.52,8472.0,70.3255,70.3608,70.3184,70.3184,8472.0
2016-07-13 12:20:00,99.53,99.55,99.5,99.51,4900.0,70.3255,70.3396,70.3043,70.3113,4900.0
2016-07-13 12:25:00,99.5,99.57,99.5,99.54,17356.0,70.3043,70.3537,70.3043,70.3325,17356.0
2016-07-13 12:30:00,99.54,99.62,99.54,99.6,7189.0,70.3325,70.3891,70.3325,70.3749,7189.0
2016-07-13 12:35:00,99.61,99.63,99.52,99.58,4888.0,70.382,70.3961,70.3184,70.3608,4888.0
2016-07-13 12:40:00,99.59,99.7,99.59,99.67,8555.0,70.3679,70.4456,70.3679,70.4244,8555.0
2016-07-13 12:45:00,99.68,99.68,99.62,99.64,18281.0,70.4315,70.4315,70.3891,70.4032,18281.0
2016-07-13 12:50:00,99.64,99.64,99.58,99.62,15457.0,70.4032,70.4032,70.3608,70.3891,15457.0
2016-07-13 12:55:00,99.62,99.65,99.6,99.64,21805.0,70.3891,70.4103,70.3749,70.4032,21805.0
2016-07-13 13:00:00,99.64,99.71,99.64,99.7,14200.0,70.4032,70.4527,70.4032,70.4456,14200.0
2016-07-13 13:05:00,99.68,99.7,99.65,99.68,12482.0,70.4315,70.4456,70.4103,70.4315,12482.0
2016-07-13 13:10:00,99.66,99.68,99.64,99.66,5313.0,70.4173,70.4315,70.4032,70.4173,5313.0
2016-07-13 13:15:00,99.65,99.68,99.64,99.68,6613.0,70.4103,70.4315,70.4032,70.4315,6613.0
2016-07-13 13:20:00,99.68,99.73,99.65,99.65,5501.0,70.4315,70.4668,70.4103,70.4103,5501.0
2016-07-13 13:25:00,99.64,99.67,99.63,99.65,8654.0,70.4032,70.4244,70.3961,70.4103,8654.0
2016-07-13 13:30:00,99.66,99.66,99.63,99.65,5783.0,70.4173,70.4173,70.3961,70.4103,5783.0
2016-07-13 13:35:00,99.65,99.7,99.64,99.7,9976.0,70.4103,70.4456,70.4032,70.4456,9976.0
2016-07-13 13:40:00,99.68,99.71,99.66,99.71,7759.0,70.4315,70.4527,70.4173,70.4527,7759.0
2016-07-13 13:45:00,99.7,99.74,99.64,99.74,11320.0,70.4456,70.4739,70.4032,70.4739,11320.0
2016-07-13 13:50:00,99.72,99.72,99.57,99.6,11736.0,70.4597,70.4597,70.3537,70.3749,11736.0
2016-07-13 13:55:00,99.61,99.63,99.58,99.63,4964.0,70.382,70.3961,70.3608,70.3961,4964.0
2016-07-13 14:00:00,99.64,99.66,99.61,99.62,6598.0,70.4032,70.4173,70.382,70.3891,6598.0
2016-07-13 14:05:00,99.61,99.75,99.61,99.75,2850.0,70.382,70.4809,70.382,70.4809,2850.0
2016-07-13 14:10:00,99.78,99.81,99.72,99.76,13659.0,70.5021,70.5233,70.4597,70.488,13659.0
2016-07-13 14:15:00,99.75,99.83,99.75,99.8,22161.0,70.4809,70.5374,70.4809,70.5162,22161.0
2016-07-13 14:20:00,99.81,99.93,99.8,99.91,26858.0,70.5233,70.6081,70.5162,70.594,26858.0
2016-07-13 14:25:00,99.9,99.93,99.86,99.92,5904.0,70.5869,70.6081,70.5586,70.601,5904.0
2016-07-13 14:30:00,99.9,99.92,99.8,99.82,8379.0,70.5869,70.601,70.5162,70.5304,8379.0
2016-07-13 14:35:00,99.82,99.84,99.79,99.79,5725.0,70.5304,70.5445,70.5092,70.5092,5725.0
2016-07-13 14:40:00,99.8,99.84,99.77,99.84,8252.0,70.5162,70.5445,70.495,70.5445,8252.0
2016-07-13 14:45:00,99.84,99.85,99.8,99.85,6019.0,70.5445,70.5516,70.5162,70.5516,6019.0
2016-07-13 14:50:00,99.86,99.86,99.82,99.83,6436.0,70.5586,70.5586,70.5304,70.5374,6436.0
2016-07-13 14:55:00,99.84,99.84,99.8,99.81,6232.0,70.5445,70.5445,70.5162,70.5233,6232.0
2016-07-13 15:00:00,99.82,99.87,99.81,99.86,6281.0,70.5304,70.5657,70.5233,70.5586,6281.0
2016-07-13 15:05:00,99.87,99.87,99.76,99.77,10347.0,70.5657,70.5657,70.488,70.495,10347.0
2016-07-13 15:10:00,99.77,99.78,99.67,99.68,8522.0,70.495,70.5021,70.4244,70.4315,8522.0
2016-07-13 15:15:00,99.68,99.71,99.66,99.69,7750.0,70.4315,70.4527,70.4173,70.4385,7750.0
2016-07-13 15:20:00,99.67,99.73,99.67,99.73,10095.0,70.4244,70.4668,70.4244,70.4668,10095.0
2016-07-13 15:25:00,99.72,99.72,99.69,99.7,4583.0,70.4597,70.4597,70.4385,70.4456,4583.0
2016-07-13 15:30:00,99.69,99.81,99.69,99.81,13881.0,70.4385,70.5233,70.4385,70.5233,13881.0
2016-07-13 15:35:00,99.81,99.85,99.8,99.8,18526.0,70.5233,70.5516,70.5162,70.5162,18526.0
2016-07-13 15:40:00,99.81,99.83,99.77,99.8,15415.0,70.5233,70.5374,70.495,70.5162,15415.0
2016-07-13 15:45:00,99.81,99.81,99.69,99.71,17176.0,70.5233,70.5233,70.4385,70.4527,17176.0
2016-07-13 15:50:00,99.71,99.76,99.7,99.72,24813.0,70.4527,70.488,70.4456,70.4597,24813.0
2016-07-13 15:55:00,99.72,99.74,99.68,99.69,45076.0,70.4597,70.4739,70.4315,70.4385,45076.0
2016-07-14 09:30:00,100.7,100.77,100.42,100.65,29512.0,71.1522,71.2016,70.9543,71.1168,29512.0
2016-07-14 09:35:00,100.7,100.78,100.54,100.57,25135.0,71.1522,71.2087,71.0391,71.0603,25135.0
2016-07-14 09:40:00,100.58,100.6,100.29,100.42,17187.0,71.0674,71.0815,70.8625,70.9543,17187.0
2016-07-14 09:45:00,100.41,100.64,100.31,100.5,7890.0,70.9473,71.1098,70.8766,71.0108,7890.0
2016-07-14 09:50:00,100.45,100.67,100.42,100.67,4100.0,70.9755,71.131,70.9543,71.131,4100.0
2016-07-14 09:55:00,100.67,100.77,100.66,100.7,5300.0,71.131,71.2016,71.1239,71.1522,5300.0
2016-07-14 10:00:00,100.7,100.8,100.7,100.74,6717.0,71.1522,71.2228,71.1522,71.1804,6717.0
2016-07-14 10:05:00,100.71,100.79,100.71,100.72,12348.0,71.1592,71.2158,71.1592,71.1663,12348.0
2016-07-14 10:10:00,100.73,100.73,100.63,100.73,5402.0,71.1734,71.1734,71.1027,71.1734,5402.0
2016-07-14 10:15:00,100.73,100.76,100.6,100.65,7913.0,71.1734,71.1946,71.0815,71.1168,7913.0
2016-07-14 10:20:00,100.63,100.65,100.54,100.6,16793.0,71.1027,71.1168,71.0391,71.0815,16793.0
2016-07-14 10:25:00,100.61,100.75,100.61,100.74,13101.0,71.0886,71.1875,71.0886,71.1804,13101.0
2016-07-14 10:30:00,100.72,100.77,100.71,100.75,4008.0,71.1663,71.2016,71.1592,71.1875,4008.0
2016-07-14 10:35:00,100.73,100.75,100.64,100.68,6100.0,71.1734,71.1875,71.1098,71.138,6100.0
2016-07-14 10:40:00,100.7,100.71,100.64,100.64,8500.0,71.1522,71.1592,71.1098,71.1098,8500.0
2016-07-14 10:45:00,100.65,100.72,100.61,100.68,4795.0,71.1168,71.1663,71.0886,71.138,4795.0
2016-07-14 10:50:00,100.7,100.7,100.62,100.66,3179.0,71.1522,71.1522,71.0956,71.1239,3179.0
2016-07-14 10:55:00,100.66,100.74,100.64,100.72,6387.0,71.1239,71.1804,71.1098,71.1663,6387.0
2016-07-14 11:00:00,100.72,100.73,100.63,100.69,8612.0,71.1663,71.1734,71.1027,71.1451,8612.0
2016-07-14 11:05:00,100.69,100.74,100.69,100.69,2929.0,71.1451,71.1804,71.1451,71.1451,2929.0
2016-07-14 11:10:00,100.69,100.74,100.69,100.74,3000.0,71.1451,71.1804,71.1451,71.1804,3000.0
2016-07-14 11:15:00,100.7,100.72,100.66,100.71,2598.0,71.1522,71.1663,71.1239,71.1592,2598.0
2016-07-14 11:20:00,100.72,100.8,100.72,100.75,7676.0,71.1663,71.2228,71.1663,71.1875,7676.0
2016-07-14 11:25:00,100.71,100.74,100.61,100.63,6774.0,71.1592,71.1804,71.0886,71.1027,6774.0
2016-07-14 11:30:00,100.63,100.63,100.54,100.57,4000.0,71.1027,71.1027,71.0391,71.0603,4000.0
2016-07-14 11:35:00,100.58,100.58,100.46,100.47,2929.0,71.0674,71.0674,70.9826,70.9897,2929.0
2016-07-14 11:40:00,100.42,100.43,100.35,100.37,5506.0,70.9543,70.9614,70.9049,70.919,5506.0
2016-07-14 11:45:00,100.38,100.41,100.36,100.37,5106.0,70.9261,70.9473,70.9119,70.919,5106.0
2016-07-14 11:50:00,100.39,100.45,100.39,100.44,3200.0,70.9331,70.9755,70.9331,70.9685,3200.0
2016-07-14 11:55:00,100.44,100.49,100.43,100.47,2254.0,70.9685,71.0038,70.9614,70.9897,2254.0
2016-07-14 12:00:00,100.49,100.55,100.49,100.53,4050.0,71.0038,71.0462,71.0038,71.032,4050.0
2016-07-14 12:05:00,100.53,100.55,100.49,100.49,3255.0,71.032,71.0462,71.0038,71.0038,3255.0
2016-07-14 12:10:00,100.49,100.49,100.42,100.42,1400.0,71.0038,71.0038,70.9543,70.9543,1400.0
2016-07-14 12:15:00,100.41,100.43,100.35,100.36,3606.0,70.9473,70.9614,70.9049,70.9119,3606.0
2016-07-14 12:20:00,100.37,100.37,100.29,100.29,2902.0,70.919,70.919,70.8625,70.8625,2902.0
2016-07-14 12:25:00,100.27,100.44,100.23,100.41,19466.0,70.8483,70.9685,70.8201,70.9473,19466.0
2016-07-14 12:30:00,100.41,100.45,100.4,100.45,1732.0,70.9473,70.9755,70.9402,70.9755,1732.0
2016-07-14 12:35:00,100.48,100.49,100.46,100.46,2200.0,70.9967,71.0038,70.9826,70.9826,2200.0
2016-07-14 12:40:00,100.52,100.58,100.52,100.56,4670.0,71.025,71.0674,71.025,71.0532,4670.0
2016-07-14 12:45:00,100.55,100.55,100.46,100.5,3100.0,71.0462,71.0462,70.9826,71.0108,3100.0
2016-07-14 12:50:00,100.51,100.54,100.48,100.48,2270.0,71.0179,71.0391,70.9967,70.9967,2270.0
2016-07-14 12:55:00,100.51,100.56,100.51,100.54,2860.0,71.0179,71.0532,71.0179,71.0391,2860.0
2016-07-14 13:00:00,100.54,100.54,100.49,100.49,2000.0,71.0391,71.0391,71.0038,71.0038,2000.0
2016-07-14 13:05:00,100.47,100.5,100.47,100.49,1893.0,70.9897,71.0108,70.9897,71.0038,1893.0
2016-07-14 13:10:00,100.48,100.5,100.45,100.46,4812.0,70.9967,71.0108,70.9755,70.9826,4812.0
2016-07-14 13:15:00,100.48,100.49,100.42,100.45,4622.0,70.9967,71.0038,70.9543,70.9755,4622.0
2016-07-14 13:20:00,100.45,100.52,100.45,100.5,5104.0,70.9755,71.025,70.9755,71.0108,5104.0
2016-07-14 13:25:00,100.51,100.54,100.51,100.53,7800.0,71.0179,71.0391,71.0179,71.032,7800.0
2016-07-14 13:30:00,100.52,100.59,100.52,100.57,5618.0,71.025,71.0744,71.025,71.0603,5618.0
2016-07-14 13:35:00,100.57,100.63,100.57,100.63,4319.0,71.0603,71.1027,71.0603,71.1027,4319.0
2016-07-14 13:40:00,100.64,100.7,100.63,100.69,8810.0,71.1098,71.1522,71.1027,71.1451,8810.0
2016-07-14 13:45:00,100.69,100.7,100.62,100.64,6093.0,71.1451,71.1522,71.0956,71.1098,6093.0
2016-07-14 13:50:00,100.63,100.69,100.63,100.65,4363.0,71.1027,71.1451,71.1027,71.1168,4363.0
2016-07-14 13:55:00,100.65,100.66,100.62,100.66,2921.0,71.1168,71.1239,71.0956,71.1239,2921.0
2016-07-14 14:00:00,100.68,100.72,100.67,100.72,2300.0,71.138,71.1663,71.131,71.1663,2300.0
2016-07-14 14:05:00,100.71,100.73,100.67,100.73,5600.0,71.1592,71.1734,71.131,71.1734,5600.0
2016-07-14 14:10:00,100.74,100.8,100.74,100.79,5666.0,71.1804,71.2228,71.1804,71.2158,5666.0
2016-07-14 14:15:00,100.78,100.86,100.77,100.85,14121.0,71.2087,71.2652,71.2016,71.2581,14121.0
2016-07-14 14:20:00,100.84,100.9,100.82,100.89,9115.0,71.2511,71.2935,71.237,71.2864,9115.0
2016-07-14 14:25:00,100.89,100.95,100.88,100.94,6767.0,71.2864,71.3288,71.2793,71.3217,6767.0
2016-07-14 14:30:00,100.96,101.03,100.93,100.98,18726.0,71.3359,71.3853,71.3147,71.35,18726.0
2016-07-14 14:35:00,100.99,101.03,100.98,100.98,6130.0,71.3571,71.3853,71.35,71.35,6130.0
2016-07-14 14:40:00,100.97,101.05,100.95,100.98,12510.0,71.3429,71.3995,71.3288,71.35,12510.0
2016-07-14 14:45:00,100.99,101.0,100.95,101.0,3285.0,71.3571,71.3641,71.3288,71.3641,3285.0
2016-07-14 14:50:00,100.99,101.05,100.97,101.0,10584.0,71.3571,71.3995,71.3429,71.3641,10584.0
2016-07-14 14:55:00,100.99,101.05,100.97,101.05,8085.0,71.3571,71.3995,71.3429,71.3995,8085.0
2016-07-14 15:00:00,101.04,101.07,101.02,101.06,13307.0,71.3924,71.4136,71.3783,71.4065,13307.0
2016-07-14 15:05:00,101.05,101.14,101.04,101.12,12619.0,71.3995,71.4631,71.3924,71.4489,12619.0
2016-07-14 15:10:00,101.13,101.21,101.13,101.2,8177.0,71.456,71.5125,71.456,71.5055,8177.0
2016-07-14 15:15:00,101.2,101.2,101.06,101.06,18110.0,71.5055,71.5055,71.4065,71.4065,18110.0
2016-07-14 15:20:00,101.05,101.13,101.05,101.12,8558.0,71.3995,71.456,71.3995,71.4489,8558.0
2016-07-14 15:25:00,101.1,101.14,101.1,101.11,14885.0,71.4348,71.4631,71.4348,71.4419,14885.0
2016-07-14 15:30:00,101.12,101.14,101.11,101.13,16227.0,71.4489,71.4631,71.4419,71.456,16227.0
2016-07-14 15:35:00,101.14,101.15,101.11,101.15,22940.0,71.4631,71.4701,71.4419,71.4701,22940.0
2016-07-14 15:40:00,101.14,101.21,101.14,101.2,43678.0,71.4631,71.5125,71.4631,71.5055,43678.0
2016-07-14 15:45:00,101.19,101.31,101.18,101.31,50561.0,71.4984,71.5832,71.4913,71.5832,50561.0
2016-07-14 15:50:00,101.31,101.31,101.24,101.31,47046.0,71.5832,71.5832,71.5337,71.5832,47046.0
2016-07-14 15:55:00,101.3,101.37,101.29,101.29,144499.0,71.5761,71.6256,71.569,71.569,144499.0
2016-07-15 09:30:00,101.67,101.78,101.23,101.7,116026.0,71.8375,71.9153,71.5266,71.8587,116026.0
2016-07-15 09:35:00,101.63,101.65,101.18,101.24,18927.0,71.8093,71.8234,71.4913,71.5337,18927.0
2016-07-15 09:40:00,101.27,101.27,100.99,101.04,20243.0,71.5549,71.5549,71.3571,71.3924,20243.0
2016-07-15 09:45:00,101.01,101.07,100.86,100.9,14899.0,71.3712,71.4136,71.2652,71.2935,14899.0
2016-07-15 09:50:00,100.86,101.21,100.86,101.05,10347.0,71.2652,71.5125,71.2652,71.3995,10347.0
2016-07-15 09:55:00,101.0,101.1,100.95,101.05,12955.0,71.3641,71.4348,71.3288,71.3995,12955.0
2016-07-15 10:00:00,101.04,101.08,100.95,100.98,6216.0,71.3924,71.4207,71.3288,71.35,6216.0
2016-07-15 10:05:00,100.96,101.08,100.92,101.07,7159.0,71.3359,71.4207,71.3076,71.4136,7159.0
2016-07-15 10:10:00,101.07,101.15,101.03,101.13,12150.0,71.4136,71.4701,71.3853,71.456,12150.0
2016-07-15 10:15:00,101.14,101.14,101.02,101.06,7355.0,71.4631,71.4631,71.3783,71.4065,7355.0
2016-07-15 10:20:00,101.07,101.09,100.98,101.02,3937.0,71.4136,71.4277,71.35,71.3783,3937.0
2016-07-15 10:25:00,101.01,101.04,101.0,101.03,7253.0,71.3712,71.3924,71.3641,71.3853,7253.0
2016-07-15 10:30:00,101.04,101.04,100.98,101.02,8251.0,71.3924,71.3924,71.35,71.3783,8251.0
2016-07-15 10:35:00,101.02,101.03,100.91,100.97,5700.0,71.3783,71.3853,71.3005,71.3429,5700.0
2016-07-15 10:40:00,100.98,101.06,100.98,101.04,7200.0,71.35,71.4065,71.35,71.3924,7200.0
2016-07-15 10:45:00,101.03,101.04,100.94,100.94,5100.0,71.3853,71.3924,71.3217,71.3217,5100.0
2016-07-15 10:50:00,100.94,100.99,100.93,100.99,4823.0,71.3217,71.3571,71.3147,71.3571,4823.0
2016-07-15 10:55:00,101.02,101.14,101.01,101.14,4736.0,71.3783,71.4631,71.3712,71.4631,4736.0
2016-07-15 11:00:00,101.15,101.29,101.15,101.25,17427.0,71.4701,71.569,71.4701,71.5408,17427.0
2016-07-15 11:05:00,101.27,101.27,101.08,101.1,8975.0,71.5549,71.5549,71.4207,71.4348,8975.0
2016-07-15 11:10:00,101.09,101.2,101.07,101.15,10898.0,71.4277,71.5055,71.4136,71.4701,10898.0
2016-07-15 11:15:00,101.16,101.22,101.16,101.18,9802.0,71.4772,71.5196,71.4772,71.4913,9802.0
2016-07-15 11:20:00,101.18,101.22,101.13,101.16,4700.0,71.4913,71.5196,71.456,71.4772,4700.0
2016-07-15 11:25:00,101.15,101.2,101.13,101.16,4800.0,71.4701,71.5055,71.456,71.4772,4800.0
2016-07-15 11:30:00,101.16,101.19,101.15,101.17,3500.0,71.4772,71.4984,71.4701,71.4843,3500.0
2016-07-15 11:35:00,101.16,101.17,101.09,101.11,4511.0,71.4772,71.4843,71.4277,71.4419,4511.0
2016-07-15 11:40:00,101.12,101.13,101.1,101.13,6065.0,71.4489,71.456,71.4348,71.456,6065.0
2016-07-15 11:45:00,101.13,101.15,101.1,101.14,7878.0,71.456,71.4701,71.4348,71.4631,7878.0
2016-07-15 11:50:00,101.15,101.15,101.08,101.14,6056.0,71.4701,71.4701,71.4207,71.4631,6056.0
2016-07-15 11:55:00,101.16,101.19,101.1,101.1,5250.0,71.4772,71.4984,71.4348,71.4348,5250.0
2016-07-15 12:00:00,101.1,101.14,101.09,101.1,3590.0,71.4348,71.4631,71.4277,71.4348,3590.0
2016-07-15 12:05:00,101.11,101.21,101.11,101.19,7655.0,71.4419,71.5125,71.4419,71.4984,7655.0
2016-07-15 12:10:00,101.19,101.29,101.18,101.27,6600.0,71.4984,71.569,71.4913,71.5549,6600.0
2016-07-15 12:15:00,101.29,101.29,101.24,101.28,4335.0,71.569,71.569,71.5337,71.562,4335.0
2016-07-15 12:20:00,101.31,101.37,101.26,101.37,5729.0,71.5832,71.6256,71.5478,71.6256,5729.0
2016-07-15 12:25:00,101.34,101.36,101.33,101.34,4855.0,71.6044,71.6185,71.5973,71.6044,4855.0
2016-07-15 12:30:00,101.34,101.35,101.24,101.24,7000.0,71.6044,71.6114,71.5337,71.5337,7000.0
2016-07-15 12:35:00,101.23,101.23,101.15,101.16,6537.0,71.5266,71.5266,71.4701,71.4772,6537.0
2016-07-15 12:40:00,101.16,101.19,101.1,101.14,6500.0,71.4772,71.4984,71.4348,71.4631,6500.0
2016-07-15 12:45:00,101.15,101.16,101.11,101.14,3270.0,71.4701,71.4772,71.4419,71.4631,3270.0
2016-07-15 12:50:00,101.12,101.25,101.12,101.25,4539.0,71.4489,71.5408,71.4489,71.5408,4539.0
2016-07-15 12:55:00,101.24,101.25,101.2,101.22,5099.0,71.5337,71.5408,71.5055,71.5196,5099.0
2016-07-15 13:00:00,101.23,101.31,101.22,101.27,6188.0,71.5266,71.5832,71.5196,71.5549,6188.0
2016-07-15 13:05:00,101.27,101.29,101.24,101.29,4247.0,71.5549,71.569,71.5337,71.569,4247.0
2016-07-15 13:10:00,101.32,101.35,101.31,101.35,5735.0,71.5902,71.6114,71.5832,71.6114,5735.0
2016-07-15 13:15:00,101.35,101.41,101.34,101.4,3600.0,71.6114,71.6538,71.6044,71.6468,3600.0
2016-07-15 13:20:00,101.4,101.54,101.4,101.53,22137.0,71.6468,71.7457,71.6468,71.7386,22137.0
2016-07-15 13:25:00,101.53,101.54,101.44,101.46,7430.0,71.7386,71.7457,71.675,71.6892,7430.0
2016-07-15 13:30:00,101.48,101.54,101.47,101.54,9534.0,71.7033,71.7457,71.6962,71.7457,9534.0
2016-07-15 13:35:00,101.53,101.53,101.47,101.52,8446.0,71.7386,71.7386,71.6962,71.7316,8446.0
2016-07-15 13:40:00,101.52,101.61,101.52,101.6,6245.0,71.7316,71.7951,71.7316,71.7881,6245.0
2016-07-15 13:45:00,101.62,101.68,101.57,101.68,10572.0,71.8022,71.8446,71.7669,71.8446,10572.0
2016-07-15 13:50:00,101.68,101.78,101.65,101.77,12615.0,71.8446,71.9153,71.8234,71.9082,12615.0
2016-07-15 13:55:00,101.77,101.8,101.75,101.75,6087.0,71.9082,71.9294,71.8941,71.8941,6087.0
2016-07-15 14:00:00,101.77,101.77,101.68,101.71,17678.0,71.9082,71.9082,71.8446,71.8658,17678.0
2016-07-15 14:05:00,101.68,101.7,101.6,101.6,11387.0,71.8446,71.8587,71.7881,71.7881,11387.0
2016-07-15 14:10:00,101.6,101.62,101.55,101.6,11727.0,71.7881,71.8022,71.7528,71.7881,11727.0
2016-07-15 14:15:00,101.61,101.73,101.61,101.71,20472.0,71.7951,71.8799,71.7951,71.8658,20472.0
2016-07-15 14:20:00,101.71,101.74,101.65,101.72,18037.0,71.8658,71.887,71.8234,71.8729,18037.0
2016-07-15 14:25:00,101.71,101.81,101.71,101.8,13845.0,71.8658,71.9365,71.8658,71.9294,13845.0
2016-07-15 14:30:00,101.79,101.86,101.79,101.83,13841.0,71.9223,71.9718,71.9223,71.9506,13841.0
2016-07-15 14:35:00,101.82,101.89,101.81,101.87,34994.0,71.9435,71.993,71.9365,71.9789,34994.0
2016-07-15 14:40:00,101.86,101.96,101.85,101.94,29390.0,71.9718,72.0424,71.9647,72.0283,29390.0
2016-07-15 14:45:00,101.93,101.98,101.91,101.97,12935.0,72.0213,72.0566,72.0071,72.0495,12935.0
2016-07-15 14:50:00,101.98,102.02,101.97,102.0,41736.0,72.0566,72.0848,72.0495,72.0707,41736.0
2016-07-15 14:55:00,102.0,102.13,102.0,102.05,34964.0,72.0707,72.1626,72.0707,72.106,34964.0
2016-07-15 15:00:00,102.04,102.04,101.99,102.02,25492.0,72.099,72.099,72.0636,72.0848,25492.0
2016-07-15 15:05:00,102.03,102.06,102.01,102.06,17974.0,72.0919,72.1131,72.0778,72.1131,17974.0
2016-07-15 15:10:00,102.06,102.06,102.04,102.04,12991.0,72.1131,72.1131,72.099,72.099,12991.0
2016-07-15 15:15:00,102.05,102.24,102.05,102.21,35486.0,72.106,72.2403,72.106,72.2191,35486.0
2016-07-15 15:20:00,102.21,102.25,102.17,102.23,17037.0,72.2191,72.2474,72.1908,72.2332,17037.0
2016-07-15 15:25:00,102.23,102.25,102.18,102.21,20123.0,72.2332,72.2474,72.1979,72.2191,20123.0
2016-07-15 15:30:00,102.22,102.29,102.17,102.17,31096.0,72.2262,72.2756,72.1908,72.1908,31096.0
2016-07-15 15:35:00,102.18,102.18,102.09,102.09,31090.0,72.1979,72.1979,72.1343,72.1343,31090.0
2016-07-15 15:40:00,102.08,102.08,101.99,102.0,27670.0,72.1272,72.1272,72.0636,72.0707,27670.0
2016-07-15 15:45:00,102.01,102.05,101.98,102.0,38178.0,72.0778,72.106,72.0566,72.0707,38178.0
2016-07-15 15:50:00,102.0,102.01,101.91,101.91,64465.0,72.0707,72.0778,72.0071,72.0071,64465.0
2016-07-15 15:55:00,101.91,101.93,101.82,101.82,176331.0,72.0071,72.0213,71.9435,71.9435,176331.0
2016-07-18 09:30:00,101.67,102.28,101.55,102.12,26006.0,71.8375,72.2686,71.7528,72.1555,26006.0
2016-07-18 09:35:00,102.15,102.15,101.9,101.97,7530.0,72.1767,72.1767,72.0001,72.0495,7530.0
2016-07-18 09:40:00,101.97,102.0,101.83,101.96,16579.0,72.0495,72.0707,71.9506,72.0424,16579.0
2016-07-18 09:45:00,101.92,101.92,101.57,101.67,12570.0,72.0142,72.0142,71.7669,71.8375,12570.0
2016-07-18 09:50:00,101.61,101.65,101.36,101.4,9706.0,71.7951,71.8234,71.6185,71.6468,9706.0
2016-07-18 09:55:00,101.4,101.47,101.35,101.46,6800.0,71.6468,71.6962,71.6114,71.6892,6800.0
2016-07-18 10:00:00,101.43,101.49,101.3,101.49,14921.0,71.668,71.7104,71.5761,71.7104,14921.0
2016-07-18 10:05:00,101.42,101.57,101.41,101.57,7500.0,71.6609,71.7669,71.6538,71.7669,7500.0
2016-07-18 10:10:00,101.57,101.6,101.46,101.47,12551.0,71.7669,71.7881,71.6892,71.6962,12551.0
2016-07-18 10:15:00,101.43,101.65,101.43,101.62,7567.0,71.668,71.8234,71.668,71.8022,7567.0
2016-07-18 10:20:00,101.6,101.61,101.52,101.61,6038.0,71.7881,71.7951,71.7316,71.7951,6038.0
2016-07-18 10:25:00,101.58,101.67,101.58,101.65,3521.0,71.7739,71.8375,71.7739,71.8234,3521.0
2016-07-18 10:30:00,101.64,101.77,101.6,101.77,7814.0,71.8163,71.9082,71.7881,71.9082,7814.0
2016-07-18 10:35:00,101.75,101.77,101.65,101.75,6050.0,71.8941,71.9082,71.8234,71.8941,6050.0
2016-07-18 10:40:00,101.71,101.71,101.65,101.67,2462.0,71.8658,71.8658,71.8234,71.8375,2462.0
2016-07-18 10:45:00,101.67,101.69,101.53,101.53,6200.0,71.8375,71.8517,71.7386,71.7386,6200.0
2016-07-18 10:50:00,101.52,101.63,101.52,101.61,4000.0,71.7316,71.8093,71.7316,71.7951,4000.0
2016-07-18 10:55:00,101.58,101.66,101.55,101.55,2975.0,71.7739,71.8305,71.7528,71.7528,2975.0
2016-07-18 11:00:00,101.54,101.61,101.49,101.51,6864.0,71.7457,71.7951,71.7104,71.7245,6864.0
2016-07-18 11:05:00,101.51,101.62,101.51,101.57,7145.0,71.7245,71.8022,71.7245,71.7669,7145.0
2016-07-18 11:10:00,101.62,101.65,101.49,101.49,5578.0,71.8022,71.8234,71.7104,71.7104,5578.0
2016-07-18 11:15:00,101.48,101.5,101.48,101.49,3300.0,71.7033,71.7174,71.7033,71.7104,3300.0
2016-07-18 11:20:00,101.47,101.49,101.43,101.43,1914.0,71.6962,71.7104,71.668,71.668,1914.0
2016-07-18 11:25:00,101.43,101.43,101.28,101.28,5364.0,71.668,71.668,71.562,71.562,5364.0
2016-07-18 11:30:00,101.29,101.34,101.29,101.34,6897.0,71.569,71.6044,71.569,71.6044,6897.0
2016-07-18 11:35:00,101.38,101.43,101.37,101.4,2525.0,71.6326,71.668,71.6256,71.6468,2525.0
2016-07-18 11:40:00,101.4,101.51,101.4,101.49,1600.0,71.6468,71.7245,71.6468,71.7104,1600.0
2016-07-18 11:45:00,101.46,101.51,101.46,101.5,1500.0,71.6892,71.7245,71.6892,71.7174,1500.0
2016-07-18 11:50:00,101.51,101.53,101.5,101.53,12458.0,71.7245,71.7386,71.7174,71.7386,12458.0
2016-07-18 11:55:00,101.52,101.52,101.43,101.47,3620.0,71.7316,71.7316,71.668,71.6962,3620.0
2016-07-18 12:00:00,101.45,101.45,101.36,101.36,2265.0,71.6821,71.6821,71.6185,71.6185,2265.0
2016-07-18 12:05:00,101.38,101.45,101.38,101.45,3998.0,71.6326,71.6821,71.6326,71.6821,3998.0
2016-07-18 12:10:00,101.43,101.43,101.4,101.41,2576.0,71.668,71.668,71.6468,71.6538,2576.0
2016-07-18 12:15:00,101.42,101.5,101.42,101.45,9701.0,71.6609,71.7174,71.6609,71.6821,9701.0
2016-07-18 12:20:00,101.47,101.49,101.45,101.45,3578.0,71.6962,71.7104,71.6821,71.6821,3578.0
2016-07-18 12:25:00,101.46,101.55,101.46,101.55,9115.0,71.6892,71.7528,71.6892,71.7528,9115.0
2016-07-18 12:30:00,101.55,101.56,101.5,101.5,4612.0,71.7528,71.7598,71.7174,71.7174,4612.0
2016-07-18 12:35:00,101.5,101.52,101.45,101.49,6684.0,71.7174,71.7316,71.6821,71.7104,6684.0
2016-07-18 12:40:00,101.51,101.54,101.51,101.54,4492.0,71.7245,71.7457,71.7245,71.7457,4492.0
2016-07-18 12:45:00,101.55,101.63,101.55,101.6,13960.0,71.7528,71.8093,71.7528,71.7881,13960.0
2016-07-18 12:50:00,101.59,101.67,101.58,101.67,7500.0,71.781,71.8375,71.7739,71.8375,7500.0
2016-07-18 12:55:00,101.62,101.65,101.58,101.58,1700.0,71.8022,71.8234,71.7739,71.7739,1700.0
2016-07-18 13:00:00,101.57,101.6,101.57,101.59,3492.0,71.7669,71.7881,71.7669,71.781,3492.0
2016-07-18 13:05:00,101.61,101.61,101.56,101.56,2299.0,71.7951,71.7951,71.7598,71.7598,2299.0
2016-07-18 13:10:00,101.58,101.58,101.47,101.47,2500.0,71.7739,71.7739,71.6962,71.6962,2500.0
2016-07-18 13:15:00,101.47,101.48,101.45,101.48,2700.0,71.6962,71.7033,71.6821,71.7033,2700.0
2016-07-18 13:20:00,101.5,101.54,101.47,101.49,2595.0,71.7174,71.7457,71.6962,71.7104,2595.0
2016-07-18 13:25:00,101.5,101.51,101.47,101.48,2817.0,71.7174,71.7245,71.6962,71.7033,2817.0
2016-07-18 13:30:00,101.48,101.57,101.47,101.57,8483.0,71.7033,71.7669,71.6962,71.7669,8483.0
2016-07-18 13:35:00,101.59,101.67,101.58,101.65,2800.0,71.781,71.8375,71.7739,71.8234,2800.0
2016-07-18 13:40:00,101.65,101.65,101.6,101.65,2300.0,71.8234,71.8234,71.7881,71.8234,2300.0
2016-07-18 13:45:00,101.64,101.65,101.57,101.57,2400.0,71.8163,71.8234,71.7669,71.7669,2400.0
2016-07-18 13:50:00,101.58,101.61,101.55,101.55,4781.0,71.7739,71.7951,71.7528,71.7528,4781.0
2016-07-18 13:55:00,101.55,101.57,101.52,101.55,3471.0,71.7528,71.7669,71.7316,71.7528,3471.0
2016-07-18 14:00:00,101.55,101.57,101.54,101.57,2379.0,71.7528,71.7669,71.7457,71.7669,2379.0
2016-07-18 14:05:00,101.57,101.6,101.57,101.59,3881.0,71.7669,71.7881,71.7669,71.781,3881.0
2016-07-18 14:10:00,101.62,101.64,101.6,101.6,2666.0,71.8022,71.8163,71.7881,71.7881,2666.0
2016-07-18 14:15:00,101.56,101.56,101.51,101.52,4075.0,71.7598,71.7598,71.7245,71.7316,4075.0
2016-07-18 14:20:00,101.51,101.56,101.5,101.55,4042.0,71.7245,71.7598,71.7174,71.7528,4042.0
2016-07-18 14:25:00,101.56,101.6,101.56,101.57,5805.0,71.7598,71.7881,71.7598,71.7669,5805.0
2016-07-18 14:30:00,101.58,101.58,101.51,101.54,4920.0,71.7739,71.7739,71.7245,71.7457,4920.0
2016-07-18 14:35:00,101.55,101.59,101.55,101.59,1300.0,71.7528,71.781,71.7528,71.781,1300.0
2016-07-18 14:40:00,101.59,101.59,101.53,101.56,3703.0,71.781,71.781,71.7386,71.7598,3703.0
2016-07-18 14:45:00,101.55,101.57,101.54,101.56,1400.0,71.7528,71.7669,71.7457,71.7598,1400.0
2016-07-18 14:50:00,101.57,101.59,101.57,101.57,3160.0,71.7669,71.781,71.7669,71.7669,3160.0
2016-07-18 14:55:00,101.57,101.62,101.53,101.61,6014.0,71.7669,71.8022,71.7386,71.7951,6014.0
2016-07-18 15:00:00,101.63,101.63,101.56,101.56,1800.0,71.8093,71.8093,71.7598,71.7598,1800.0
2016-07-18 15:05:00,101.55,101.57,101.52,101.56,7049.0,71.7528,71.7669,71.7316,71.7598,7049.0
2016-07-18 15:10:00,101.57,101.64,101.56,101.58,9547.0,71.7669,71.8163,71.7598,71.7739,9547.0
2016-07-18 15:15:00,101.56,101.62,101.56,101.58,7540.0,71.7598,71.8022,71.7598,71.7739,7540.0
2016-07-18 15:20:00,101.59,101.63,101.58,101.63,1112.0,71.781,71.8093,71.7739,71.8093,1112.0
2016-07-18 15:25:00,101.63,101.64,101.58,101.6,5423.0,71.8093,71.8163,71.7739,71.7881,5423.0
2016-07-18 15:30:00,101.61,101.64,101.6,101.64,7600.0,71.7951,71.8163,71.7881,71.8163,7600.0
2016-07-18 15:35:00,101.65,101.71,101.65,101.69,10989.0,71.8234,71.8658,71.8234,71.8517,10989.0
2016-07-18 15:40:00,101.7,101.7,101.63,101.64,8705.0,71.8587,71.8587,71.8093,71.8163,8705.0
2016-07-18 15:45:00,101.65,101.67,101.56,101.57,16865.0,71.8234,71.8375,71.7598,71.7669,16865.0
2016-07-18 15:50:00,101.56,101.57,101.53,101.54,20291.0,71.7598,71.7669,71.7386,71.7457,20291.0
2016-07-18 15:55:00,101.54,101.57,101.5,101.5,34622.0,71.7457,71.7669,71.7174,71.7174,34622.0
2016-07-19 09:30:00,100.99,101.45,100.61,101.0,23492.0,71.3571,71.6821,71.0886,71.3641,23492.0
2016-07-19 09:35:00,100.89,101.05,100.6,100.81,14184.0,71.2864,71.3995,71.0815,71.2299,14184.0
2016-07-19 09:40:00,100.82,100.85,100.62,100.71,13136.0,71.237,71.2581,71.0956,71.1592,13136.0
2016-07-19 09:45:00,100.74,101.16,100.74,101.1,19147.0,71.1804,71.4772,71.1804,71.4348,19147.0
2016-07-19 09:50:00,101.13,101.35,101.07,101.27,26644.0,71.456,71.6114,71.4136,71.5549,26644.0
2016-07-19 09:55:00,101.27,101.69,101.24,101.69,7270.0,71.5549,71.8517,71.5337,71.8517,7270.0
2016-07-19 10:00:00,101.7,101.75,101.62,101.62,4815.0,71.8587,71.8941,71.8022,71.8022,4815.0
2016-07-19 10:05:00,101.64,101.86,101.61,101.82,11690.0,71.8163,71.9718,71.7951,71.9435,11690.0
2016-07-19 10:10:00,101.82,102.03,101.8,102.0,12947.0,71.9435,72.0919,71.9294,72.0707,12947.0
2016-07-19 10:15:00,102.0,102.01,101.93,101.96,8667.0,72.0707,72.0778,72.0213,72.0424,8667.0
2016-07-19 10:20:00,101.98,102.13,101.95,102.13,5317.0,72.0566,72.1626,72.0354,72.1626,5317.0
2016-07-19 10:25:00,102.15,102.17,102.03,102.03,8384.0,72.1767,72.1908,72.0919,72.0919,8384.0
2016-07-19 10:30:00,102.04,102.05,101.9,101.95,2654.0,72.099,72.106,72.0001,72.0354,2654.0
2016-07-19 10:35:00,101.91,102.0,101.83,102.0,11618.0,72.0071,72.0707,71.9506,72.0707,11618.0
2016-07-19 10:40:00,102.03,102.03,101.98,102.03,4544.0,72.0919,72.0919,72.0566,72.0919,4544.0
2016-07-19 10:45:00,102.03,102.06,101.97,102.06,7735.0,72.0919,72.1131,72.0495,72.1131,7735.0
2016-07-19 10:50:00,102.07,102.09,101.85,101.87,6489.0,72.1202,72.1343,71.9647,71.9789,6489.0
2016-07-19 10:55:00,101.86,102.0,101.86,102.0,2603.0,71.9718,72.0707,71.9718,72.0707,2603.0
2016-07-19 11:00:00,102.02,102.02,101.83,101.83,5725.0,72.0848,72.0848,71.9506,71.9506,5725.0
2016-07-19 11:05:00,101.86,101.92,101.86,101.92,900.0,71.9718,72.0142,71.9718,72.0142,900.0
2016-07-19 11:10:00,101.96,101.96,101.83,101.83,1885.0,72.0424,72.0424,71.9506,71.9506,1885.0
2016-07-19 11:15:00,101.79,101.84,101.79,101.83,2500.0,71.9223,71.9577,71.9223,71.9506,2500.0
2016-07-19 11:20:00,101.82,101.93,101.81,101.89,4402.0,71.9435,72.0213,71.9365,71.993,4402.0
2016-07-19 11:25:00,101.86,101.89,101.85,101.88,4458.0,71.9718,71.993,71.9647,71.9859,4458.0
2016-07-19 11:30:00,101.88,101.91,101.85,101.85,1200.0,71.9859,72.0071,71.9647,71.9647,1200.0
2016-07-19 11:35:00,101.82,101.83,101.79,101.82,7809.0,71.9435,71.9506,71.9223,71.9435,7809.0
2016-07-19 11:40:00,101.82,101.84,101.8,101.81,4886.0,71.9435,71.9577,71.9294,71.9365,4886.0
2016-07-19 11:45:00,101.81,101.82,101.61,101.63,9487.0,71.9365,71.9435,71.7951,71.8093,9487.0
2016-07-19 11:50:00,101.63,101.7,101.6,101.7,3793.0,71.8093,71.8587,71.7881,71.8587,3793.0
2016-07-19 11:55:00,101.74,101.77,101.7,101.7,2375.0,71.887,71.9082,71.8587,71.8587,2375.0
2016-07-19 12:00:00,101.7,101.77,101.7,101.75,16442.0,71.8587,71.9082,71.8587,71.8941,16442.0
2016-07-19 12:05:00,101.75,101.77,101.67,101.71,5100.0,71.8941,71.9082,71.8375,71.8658,5100.0
2016-07-19 12:10:00,101.72,101.81,101.72,101.8,5474.0,71.8729,71.9365,71.8729,71.9294,5474.0
2016-07-19 12:15:00,101.81,102.01,101.81,102.0,22148.0,71.9365,72.0778,71.9365,72.0707,22148.0
2016-07-19 12:20:00,102.0,102.06,102.0,102.03,4744.0,72.0707,72.1131,72.0707,72.0919,4744.0
2016-07-19 12:25:00,102.08,102.08,101.99,102.02,1423.0,72.1272,72.1272,72.0636,72.0848,1423.0
2016-07-19 12:30:00,102.03,102.06,101.97,101.97,6033.0,72.0919,72.1131,72.0495,72.0495,6033.0
2016-07-19 12:35:00,101.99,102.01,101.95,101.95,6400.0,72.0636,72.0778,72.0354,72.0354,6400.0
2016-07-19 12:40:00,101.97,101.98,101.93,101.95,2788.0,72.0495,72.0566,72.0213,72.0354,2788.0
2016-07-19 12:45:00,101.98,101.99,101.95,101.97,2130.0,72.0566,72.0636,72.0354,72.0495,2130.0
2016-07-19 12:50:00,101.99,101.99,101.96,101.97,3259.0,72.0636,72.0636,72.0424,72.0495,3259.0
2016-07-19 12:55:00,101.97,102.01,101.95,102.01,5994.0,72.0495,72.0778,72.0354,72.0778,5994.0
2016-07-19 13:00:00,102.01,102.11,101.99,102.09,7067.0,72.0778,72.1484,72.0636,72.1343,7067.0
2016-07-19 13:05:00,102.09,102.24,102.09,102.23,11176.0,72.1343,72.2403,72.1343,72.2332,11176.0
2016-07-19 13:10:00,102.24,102.27,102.23,102.25,9141.0,72.2403,72.2615,72.2332,72.2474,9141.0
2016-07-19 13:15:00,102.25,102.27,102.21,102.27,9300.0,72.2474,72.2615,72.2191,72.2615,9300.0
2016-07-19 13:20:00,102.28,102.32,102.28,102.31,4099.0,72.2686,72.2968,72.2686,72.2897,4099.0
2016-07-19 13:25:00,102.31,102.31,102.22,102.23,4900.0,72.2897,72.2897,72.2262,72.2332,4900.0
2016-07-19 13:30:00,102.23,102.23,102.15,102.19,11715.0,72.2332,72.2332,72.1767,72.205,11715.0
2016-07-19 13:35:00,102.17,102.18,102.13,102.16,4479.0,72.1908,72.1979,72.1626,72.1838,4479.0
2016-07-19 13:40:00,102.14,102.16,102.07,102.09,3961.0,72.1696,72.1838,72.1202,72.1343,3961.0
2016-07-19 13:45:00,102.06,102.08,102.02,102.02,6700.0,72.1131,72.1272,72.0848,72.0848,6700.0
2016-07-19 13:50:00,102.03,102.08,102.02,102.05,5251.0,72.0919,72.1272,72.0848,72.106,5251.0
2016-07-19 13:55:00,102.06,102.09,102.05,102.09,3963.0,72.1131,72.1343,72.106,72.1343,3963.0
2016-07-19 14:00:00,102.09,102.12,102.07,102.12,2973.0,72.1343,72.1555,72.1202,72.1555,2973.0
2016-07-19 14:05:00,102.14,102.2,102.14,102.19,2424.0,72.1696,72.212,72.1696,72.205,2424.0
2016-07-19 14:10:00,102.19,102.27,102.19,102.25,5442.0,72.205,72.2615,72.205,72.2474,5442.0
2016-07-19 14:15:00,102.26,102.38,102.18,102.34,24592.0,72.2544,72.3392,72.1979,72.3109,24592.0
2016-07-19 14:20:00,102.38,102.43,102.35,102.39,4087.0,72.3392,72.3745,72.318,72.3463,4087.0
2016-07-19 14:25:00,102.4,102.4,102.34,102.39,4000.0,72.3533,72.3533,72.3109,72.3463,4000.0
2016-07-19 14:30:00,102.38,102.38,102.25,102.25,3674.0,72.3392,72.3392,72.2474,72.2474,3674.0
2016-07-19 14:35:00,102.25,102.27,102.2,102.24,3134.0,72.2474,72.2615,72.212,72.2403,3134.0
2016-07-19 14:40:00,102.24,102.33,102.24,102.28,4945.0,72.2403,72.3039,72.2403,72.2686,4945.0
2016-07-19 14:45:00,102.27,102.29,102.25,102.27,1900.0,72.2615,72.2756,72.2474,72.2615,1900.0
2016-07-19 14:50:00,102.25,102.29,102.23,102.26,4807.0,72.2474,72.2756,72.2332,72.2544,4807.0
2016-07-19 14:55:00,102.27,102.28,102.21,102.21,3942.0,72.2615,72.2686,72.2191,72.2191,3942.0
2016-07-19 15:00:00,102.21,102.22,102.15,102.17,8666.0,72.2191,72.2262,72.1767,72.1908,8666.0
2016-07-19 15:05:00,102.16,102.16,102.14,102.14,11511.0,72.1838,72.1838,72.1696,72.1696,11511.0
2016-07-19 15:10:00,102.15,102.15,102.1,102.1,17250.0,72.1767,72.1767,72.1414,72.1414,17250.0
2016-07-19 15:15:00,102.1,102.17,102.1,102.17,7780.0,72.1414,72.1908,72.1414,72.1908,7780.0
2016-07-19 15:20:00,102.17,102.23,102.15,102.19,44214.0,72.1908,72.2332,72.1767,72.205,44214.0
2016-07-19 15:25:00,102.2,102.21,102.16,102.17,13339.0,72.212,72.2191,72.1838,72.1908,13339.0
2016-07-19 15:30:00,102.16,102.16,102.13,102.14,10365.0,72.1838,72.1838,72.1626,72.1696,10365.0
2016-07-19 15:35:00,102.14,102.15,102.1,102.1,11113.0,72.1696,72.1767,72.1414,72.1414,11113.0
2016-07-19 15:40:00,102.11,102.21,102.1,102.19,73160.0,72.1484,72.2191,72.1414,72.205,73160.0
2016-07-19 15:45:00,102.19,102.22,102.09,102.11,14645.0,72.205,72.2262,72.1343,72.1484,14645.0
2016-07-19 15:50:00,102.11,102.2,102.1,102.17,21511.0,72.1484,72.212,72.1414,72.1908,21511.0
2016-07-19 15:55:00,102.17,102.29,102.15,102.29,48352.0,72.1908,72.2756,72.1767,72.2756,48352.0
2016-07-20 09:30:00,102.63,102.63,101.92,102.12,44712.0,72.5159,72.5159,72.0142,72.1555,44712.0
2016-07-20 09:35:00,102.13,102.48,102.06,102.44,15800.0,72.1626,72.4099,72.1131,72.3816,15800.0
2016-07-20 09:40:00,102.46,102.5,102.22,102.24,7479.0,72.3957,72.424,72.2262,72.2403,7479.0
2016-07-20 09:45:00,102.24,102.26,102.04,102.05,10981.0,72.2403,72.2544,72.099,72.106,10981.0
2016-07-20 09:50:00,102.02,102.16,102.02,102.08,6562.0,72.0848,72.1838,72.0848,72.1272,6562.0
2016-07-20 09:55:00,102.02,102.19,102.01,102.14,6010.0,72.0848,72.205,72.0778,72.1696,6010.0
2016-07-20 10:00:00,102.18,102.18,101.91,101.94,5515.0,72.1979,72.1979,72.0071,72.0283,5515.0
2016-07-20 10:05:00,101.91,102.02,101.83,102.02,4045.0,72.0071,72.0848,71.9506,72.0848,4045.0
2016-07-20 10:10:00,102.05,102.14,102.02,102.05,8811.0,72.106,72.1696,72.0848,72.106,8811.0
2016-07-20 10:15:00,102.09,102.31,102.09,102.27,16731.0,72.1343,72.2897,72.1343,72.2615,16731.0
2016-07-20 10:20:00,102.29,102.32,102.22,102.25,9401.0,72.2756,72.2968,72.2262,72.2474,9401.0
2016-07-20 10:25:00,102.22,102.25,102.2,102.25,3942.0,72.2262,72.2474,72.212,72.2474,3942.0
2016-07-20 10:30:00,102.23,102.28,102.2,102.24,4474.0,72.2332,72.2686,72.212,72.2403,4474.0
2016-07-20 10:35:00,102.23,102.24,102.11,102.14,4547.0,72.2332,72.2403,72.1484,72.1696,4547.0
2016-07-20 10:40:00,102.16,102.22,102.13,102.14,6647.0,72.1838,72.2262,72.1626,72.1696,6647.0
2016-07-20 10:45:00,102.15,102.19,102.09,102.18,10849.0,72.1767,72.205,72.1343,72.1979,10849.0
2016-07-20 10:50:00,102.15,102.17,102.06,102.07,5226.0,72.1767,72.1908,72.1131,72.1202,5226.0
2016-07-20 10:55:00,102.04,102.14,101.99,102.05,20378.0,72.099,72.1696,72.0636,72.106,20378.0
2016-07-20 11:00:00,102.04,102.23,102.03,102.23,9544.0,72.099,72.2332,72.0919,72.2332,9544.0
2016-07-20 11:05:00,102.26,102.26,102.15,102.17,5800.0,72.2544,72.2544,72.1767,72.1908,5800.0
2016-07-20 11:10:00,102.14,102.28,102.11,102.28,7154.0,72.1696,72.2686,72.1484,72.2686,7154.0
2016-07-20 11:15:00,102.29,102.38,102.22,102.36,7096.0,72.2756,72.3392,72.2262,72.3251,7096.0
2016-07-20 11:20:00,102.39,102.47,102.38,102.41,13225.0,72.3463,72.4028,72.3392,72.3604,13225.0
2016-07-20 11:25:00,102.37,102.37,102.3,102.32,3225.0,72.3321,72.3321,72.2827,72.2968,3225.0
2016-07-20 11:30:00,102.34,102.39,102.29,102.3,6815.0,72.3109,72.3463,72.2756,72.2827,6815.0
2016-07-20 11:35:00,102.29,102.33,102.26,102.31,6489.0,72.2756,72.3039,72.2544,72.2897,6489.0
2016-07-20 11:40:00,102.33,102.35,102.29,102.33,4042.0,72.3039,72.318,72.2756,72.3039,4042.0
2016-07-20 11:45:00,102.33,102.35,102.3,102.3,5909.0,72.3039,72.318,72.2827,72.2827,5909.0
2016-07-20 11:50:00,102.3,102.31,102.27,102.3,4611.0,72.2827,72.2897,72.2615,72.2827,4611.0
2016-07-20 11:55:00,102.31,102.34,102.25,102.25,4017.0,72.2897,72.3109,72.2474,72.2474,4017.0
2016-07-20 12:00:00,102.24,102.24,102.04,102.04,4300.0,72.2403,72.2403,72.099,72.099,4300.0
2016-07-20 12:05:00,102.04,102.12,101.95,101.95,42468.0,72.099,72.1555,72.0354,72.0354,42468.0
2016-07-20 12:10:00,101.94,101.95,101.86,101.89,8633.0,72.0283,72.0354,71.9718,71.993,8633.0
2016-07-20 12:15:00,101.89,101.93,101.87,101.9,9882.0,71.993,72.0213,71.9789,72.0001,9882.0
2016-07-20 12:20:00,101.89,101.91,101.82,101.84,5951.0,71.993,72.0071,71.9435,71.9577,5951.0
2016-07-20 12:25:00,101.83,101.85,101.81,101.85,4228.0,71.9506,71.9647,71.9365,71.9647,4228.0
2016-07-20 12:30:00,101.83,101.88,101.78,101.85,14232.0,71.9506,71.9859,71.9153,71.9647,14232.0
2016-07-20 12:35:00,101.84,101.85,101.78,101.79,9406.0,71.9577,71.9647,71.9153,71.9223,9406.0
2016-07-20 12:40:00,101.79,101.82,101.79,101.8,3500.0,71.9223,71.9435,71.9223,71.9294,3500.0
2016-07-20 12:45:00,101.82,101.87,101.72,101.87,18628.0,71.9435,71.9789,71.8729,71.9789,18628.0
2016-07-20 12:50:00,101.85,101.87,101.75,101.77,9085.0,71.9647,71.9789,71.8941,71.9082,9085.0
2016-07-20 12:55:00,101.76,101.79,101.75,101.76,3032.0,71.9011,71.9223,71.8941,71.9011,3032.0
2016-07-20 13:00:00,101.74,101.75,101.65,101.67,7129.0,71.887,71.8941,71.8234,71.8375,7129.0
2016-07-20 13:05:00,101.67,101.71,101.63,101.7,32227.0,71.8375,71.8658,71.8093,71.8587,32227.0
2016-07-20 13:10:00,101.69,101.74,101.68,101.72,8107.0,71.8517,71.887,71.8446,71.8729,8107.0
2016-07-20 13:15:00,101.72,101.82,101.72,101.8,7497.0,71.8729,71.9435,71.8729,71.9294,7497.0
2016-07-20 13:20:00,101.81,101.82,101.79,101.82,4790.0,71.9365,71.9435,71.9223,71.9435,4790.0
2016-07-20 13:25:00,101.82,101.83,101.79,101.8,3000.0,71.9435,71.9506,71.9223,71.9294,3000.0
2016-07-20 13:30:00,101.8,101.85,101.79,101.8,6600.0,71.9294,71.9647,71.9223,71.9294,6600.0
2016-07-20 13:35:00,101.8,101.83,101.79,101.8,3100.0,71.9294,71.9506,71.9223,71.9294,3100.0
2016-07-20 13:40:00,101.79,101.83,101.78,101.82,4200.0,71.9223,71.9506,71.9153,71.9435,4200.0
2016-07-20 13:45:00,101.84,101.84,101.77,101.79,5858.0,71.9577,71.9577,71.9082,71.9223,5858.0
2016-07-20 13:50:00,101.79,101.83,101.78,101.83,3532.0,71.9223,71.9506,71.9153,71.9506,3532.0
2016-07-20 13:55:00,101.84,101.84,101.78,101.8,5313.0,71.9577,71.9577,71.9153,71.9294,5313.0
2016-07-20 14:00:00,101.8,101.87,101.8,101.84,5378.0,71.9294,71.9789,71.9294,71.9577,5378.0
2016-07-20 14:05:00,101.83,101.88,101.78,101.88,6922.0,71.9506,71.9859,71.9153,71.9859,6922.0
2016-07-20 14:10:00,101.89,101.91,101.88,101.91,4185.0,71.993,72.0071,71.9859,72.0071,4185.0
2016-07-20 14:15:00,101.9,101.9,101.85,101.87,5190.0,72.0001,72.0001,71.9647,71.9789,5190.0
2016-07-20 14:20:00,101.87,101.9,101.86,101.89,5367.0,71.9789,72.0001,71.9718,71.993,5367.0
2016-07-20 14:25:00,101.88,101.88,101.85,101.86,3857.0,71.9859,71.9859,71.9647,71.9718,3857.0
2016-07-20 14:30:00,101.86,101.86,101.82,101.84,14396.0,71.9718,71.9718,71.9435,71.9577,14396.0
2016-07-20 14:35:00,101.84,101.85,101.83,101.83,12172.0,71.9577,71.9647,71.9506,71.9506,12172.0
2016-07-20 14:40:00,101.83,101.85,101.82,101.84,5776.0,71.9506,71.9647,71.9435,71.9577,5776.0
2016-07-20 14:45:00,101.85,101.85,101.8,101.81,13856.0,71.9647,71.9647,71.9294,71.9365,13856.0
2016-07-20 14:50:00,101.81,101.85,101.81,101.85,9935.0,71.9365,71.9647,71.9365,71.9647,9935.0
2016-07-20 14:55:00,101.85,101.85,101.73,101.75,13439.0,71.9647,71.9647,71.8799,71.8941,13439.0
2016-07-20 15:00:00,101.74,101.75,101.73,101.73,18050.0,71.887,71.8941,71.8799,71.8799,18050.0
2016-07-20 15:05:00,101.74,101.74,101.68,101.71,7341.0,71.887,71.887,71.8446,71.8658,7341.0
2016-07-20 15:10:00,101.7,101.73,101.66,101.67,10150.0,71.8587,71.8799,71.8305,71.8375,10150.0
2016-07-20 15:15:00,101.67,101.67,101.63,101.64,7962.0,71.8375,71.8375,71.8093,71.8163,7962.0
2016-07-20 15:20:00,101.64,101.65,101.62,101.63,39651.0,71.8163,71.8234,71.8022,71.8093,39651.0
2016-07-20 15:25:00,101.63,101.66,101.58,101.58,12674.0,71.8093,71.8305,71.7739,71.7739,12674.0
2016-07-20 15:30:00,101.58,101.58,101.48,101.53,36143.0,71.7739,71.7739,71.7033,71.7386,36143.0
2016-07-20 15:35:00,101.53,101.58,101.53,101.57,14500.0,71.7386,71.7739,71.7386,71.7669,14500.0
2016-07-20 15:40:00,101.58,101.62,101.57,101.59,24215.0,71.7739,71.8022,71.7669,71.781,24215.0
2016-07-20 15:45:00,101.59,101.61,101.58,101.59,12816.0,71.781,71.7951,71.7739,71.781,12816.0
2016-07-20 15:50:00,101.58,101.63,101.56,101.61,53712.0,71.7739,71.8093,71.7598,71.7951,53712.0
2016-07-20 15:55:00,101.61,101.61,101.48,101.49,89162.0,71.7951,71.7951,71.7033,71.7104,89162.0
2016-07-21 09:30:00,101.44,101.72,101.09,101.09,19398.0,71.675,71.8729,71.4277,71.4277,19398.0
2016-07-21 09:35:00,101.12,101.14,100.98,101.14,7726.0,71.4489,71.4631,71.35,71.4631,7726.0
2016-07-21 09:40:00,101.09,101.22,101.06,101.22,3844.0,71.4277,71.5196,71.4065,71.5196,3844.0
2016-07-21 09:45:00,101.22,101.35,101.16,101.18,8097.0,71.5196,71.6114,71.4772,71.4913,8097.0
2016-07-21 09:50:00,101.19,101.19,101.05,101.05,1500.0,71.4984,71.4984,71.3995,71.3995,1500.0
2016-07-21 09:55:00,101.02,101.33,101.02,101.33,3205.0,71.3783,71.5973,71.3783,71.5973,3205.0
2016-07-21 10:00:00,101.27,101.41,101.27,101.31,5540.0,71.5549,71.6538,71.5549,71.5832,5540.0
2016-07-21 10:05:00,101.31,101.35,101.11,101.19,4282.0,71.5832,71.6114,71.4419,71.4984,4282.0
2016-07-21 10:10:00,101.21,101.25,101.11,101.11,6700.0,71.5125,71.5408,71.4419,71.4419,6700.0
2016-07-21 10:15:00,101.13,101.32,101.13,101.26,5800.0,71.456,71.5902,71.456,71.5478,5800.0
2016-07-21 10:20:00,101.27,101.4,101.27,101.28,2600.0,71.5549,71.6468,71.5549,71.562,2600.0
2016-07-21 10:25:00,101.26,101.26,101.19,101.26,4500.0,71.5478,71.5478,71.4984,71.5478,4500.0
2016-07-21 10:30:00,101.21,101.23,101.13,101.15,3000.0,71.5125,71.5266,71.456,71.4701,3000.0
2016-07-21 10:35:00,101.14,101.14,101.03,101.09,4321.0,71.4631,71.4631,71.3853,71.4277,4321.0
2016-07-21 10:40:00,101.13,101.14,101.08,101.1,1890.0,71.456,71.4631,71.4207,71.4348,1890.0
2016-07-21 10:45:00,101.11,101.17,101.06,101.06,4815.0,71.4419,71.4843,71.4065,71.4065,4815.0
2016-07-21 10:50:00,101.11,101.15,101.11,101.15,947.0,71.4419,71.4701,71.4419,71.4701,947.0
2016-07-21 10:55:00,101.15,101.19,101.13,101.18,6369.0,71.4701,71.4984,71.456,71.4913,6369.0
2016-07-21 11:00:00,101.2,101.31,101.19,101.31,4862.0,71.5055,71.5832,71.4984,71.5832,4862.0
2016-07-21 11:05:00,101.32,101.4,101.32,101.4,5549.0,71.5902,71.6468,71.5902,71.6468,5549.0
2016-07-21 11:10:00,101.38,101.38,101.21,101.29,7982.0,71.6326,71.6326,71.5125,71.569,7982.0
2016-07-21 11:15:00,101.31,101.31,101.18,101.19,2180.0,71.5832,71.5832,71.4913,71.4984,2180.0
2016-07-21 11:20:00,101.21,101.23,101.19,101.22,3266.0,71.5125,71.5266,71.4984,71.5196,3266.0
2016-07-21 11:25:00,101.18,101.22,101.18,101.21,2954.0,71.4913,71.5196,71.4913,71.5125,2954.0
2016-07-21 11:30:00,101.2,101.2,101.1,101.12,3776.0,71.5055,71.5055,71.4348,71.4489,3776.0
2016-07-21 11:35:00,101.11,101.11,101.04,101.04,800.0,71.4419,71.4419,71.3924,71.3924,800.0
2016-07-21 11:40:00,100.97,100.97,100.9,100.92,3363.0,71.3429,71.3429,71.2935,71.3076,3363.0
2016-07-21 11:45:00,100.86,100.87,100.83,100.85,4723.0,71.2652,71.2723,71.244,71.2581,4723.0
2016-07-21 11:50:00,100.83,100.83,100.71,100.72,7257.0,71.244,71.244,71.1592,71.1663,7257.0
2016-07-21 11:55:00,100.7,100.83,100.68,100.82,7233.0,71.1522,71.244,71.138,71.237,7233.0
2016-07-21 12:00:00,100.83,100.9,100.83,100.9,4817.0,71.244,71.2935,71.244,71.2935,4817.0
2016-07-21 12:05:00,100.94,100.96,100.91,100.91,5255.0,71.3217,71.3359,71.3005,71.3005,5255.0
2016-07-21 12:10:00,100.89,100.93,100.89,100.93,3800.0,71.2864,71.3147,71.2864,71.3147,3800.0
2016-07-21 12:15:00,100.94,100.97,100.9,100.9,2000.0,71.3217,71.3429,71.2935,71.2935,2000.0
2016-07-21 12:20:00,100.89,100.9,100.81,100.83,3587.0,71.2864,71.2935,71.2299,71.244,3587.0
2016-07-21 12:25:00,100.79,100.82,100.76,100.78,8263.0,71.2158,71.237,71.1946,71.2087,8263.0
2016-07-21 12:30:00,100.77,100.81,100.77,100.81,7570.0,71.2016,71.2299,71.2016,71.2299,7570.0
2016-07-21 12:35:00,100.8,100.8,100.77,100.8,11201.0,71.2228,71.2228,71.2016,71.2228,11201.0
2016-07-21 12:40:00,100.79,100.81,100.74,100.77,2600.0,71.2158,71.2299,71.1804,71.2016,2600.0
2016-07-21 12:45:00,100.77,100.85,100.77,100.84,4200.0,71.2016,71.2581,71.2016,71.2511,4200.0
2016-07-21 12:50:00,100.84,100.85,100.81,100.85,4049.0,71.2511,71.2581,71.2299,71.2581,4049.0
2016-07-21 12:55:00,100.87,100.94,100.86,100.92,2350.0,71.2723,71.3217,71.2652,71.3076,2350.0
2016-07-21 13:00:00,100.96,100.97,100.93,100.94,3931.0,71.3359,71.3429,71.3147,71.3217,3931.0
2016-07-21 13:05:00,100.95,101.01,100.95,100.99,2787.0,71.3288,71.3712,71.3288,71.3571,2787.0
2016-07-21 13:10:00,100.98,101.05,100.98,101.05,800.0,71.35,71.3995,71.35,71.3995,800.0
2016-07-21 13:15:00,101.09,101.1,101.06,101.07,4350.0,71.4277,71.4348,71.4065,71.4136,4350.0
2016-07-21 13:20:00,101.05,101.09,101.05,101.06,2800.0,71.3995,71.4277,71.3995,71.4065,2800.0
2016-07-21 13:25:00,101.06,101.09,101.05,101.09,4300.0,71.4065,71.4277,71.3995,71.4277,4300.0
2016-07-21 13:30:00,101.09,101.1,101.07,101.09,3618.0,71.4277,71.4348,71.4136,71.4277,3618.0
2016-07-21 13:35:00,101.08,101.08,101.02,101.02,4375.0,71.4207,71.4207,71.3783,71.3783,4375.0
2016-07-21 13:40:00,101.01,101.02,100.96,100.97,3550.0,71.3712,71.3783,71.3359,71.3429,3550.0
2016-07-21 13:45:00,100.97,100.97,100.91,100.91,2150.0,71.3429,71.3429,71.3005,71.3005,2150.0
2016-07-21 13:50:00,100.92,100.94,100.9,100.94,4373.0,71.3076,71.3217,71.2935,71.3217,4373.0
2016-07-21 13:55:00,100.94,101.01,100.93,100.97,5815.0,71.3217,71.3712,71.3147,71.3429,5815.0
2016-07-21 14:00:00,100.98,100.98,100.94,100.96,6950.0,71.35,71.35,71.3217,71.3359,6950.0
2016-07-21 14:05:00,100.96,100.96,100.91,100.92,3822.0,71.3359,71.3359,71.3005,71.3076,3822.0
2016-07-21 14:10:00,100.9,100.97,100.9,100.97,10846.0,71.2935,71.3429,71.2935,71.3429,10846.0
2016-07-21 14:15:00,100.95,100.96,100.91,100.94,5317.0,71.3288,71.3359,71.3005,71.3217,5317.0
2016-07-21 14:20:00,100.96,101.0,100.96,100.97,6179.0,71.3359,71.3641,71.3359,71.3429,6179.0
2016-07-21 14:25:00,100.97,101.03,100.96,100.98,3038.0,71.3429,71.3853,71.3359,71.35,3038.0
2016-07-21 14:30:00,100.98,101.01,100.97,101.01,4900.0,71.35,71.3712,71.3429,71.3712,4900.0
2016-07-21 14:35:00,100.99,101.01,100.97,100.98,4842.0,71.3571,71.3712,71.3429,71.35,4842.0
2016-07-21 14:40:00,100.98,101.0,100.92,100.92,4822.0,71.35,71.3641,71.3076,71.3076,4822.0
2016-07-21 14:45:00,100.89,100.92,100.87,100.91,5794.0,71.2864,71.3076,71.2723,71.3005,5794.0
2016-07-21 14:50:00,100.94,100.96,100.88,100.89,4904.0,71.3217,71.3359,71.2793,71.2864,4904.0
2016-07-21 14:55:00,100.89,100.9,100.86,100.9,4710.0,71.2864,71.2935,71.2652,71.2935,4710.0
2016-07-21 15:00:00,100.89,100.99,100.89,100.97,8350.0,71.2864,71.3571,71.2864,71.3429,8350.0
2016-07-21 15:05:00,100.98,101.0,100.85,100.88,11065.0,71.35,71.3641,71.2581,71.2793,11065.0
2016-07-21 15:10:00,100.87,100.91,100.87,100.9,6700.0,71.2723,71.3005,71.2723,71.2935,6700.0
2016-07-21 15:15:00,100.91,100.93,100.88,100.92,7925.0,71.3005,71.3147,71.2793,71.3076,7925.0
2016-07-21 15:20:00,100.93,100.99,100.93,100.97,10063.0,71.3147,71.3571,71.3147,71.3429,10063.0
2016-07-21 15:25:00,100.97,101.07,100.96,101.07,7341.0,71.3429,71.4136,71.3359,71.4136,7341.0
2016-07-21 15:30:00,101.07,101.08,100.99,100.99,19964.0,71.4136,71.4207,71.3571,71.3571,19964.0
2016-07-21 15:35:00,101.0,101.01,100.93,100.93,14037.0,71.3641,71.3712,71.3147,71.3147,14037.0
2016-07-21 15:40:00,100.95,100.99,100.92,100.92,8392.0,71.3288,71.3571,71.3076,71.3076,8392.0
2016-07-21 15:45:00,100.92,100.96,100.89,100.9,22376.0,71.3076,71.3359,71.2864,71.2935,22376.0
2016-07-21 15:50:00,100.92,101.01,100.91,101.01,14218.0,71.3076,71.3712,71.3005,71.3712,14218.0
2016-07-21 15:55:00,101.0,101.06,100.99,101.0,59861.0,71.3641,71.4065,71.3571,71.3641,59861.0
2016-07-22 09:30:00,101.3,101.3,100.26,101.28,23253.0,71.5761,71.5761,70.8413,71.562,23253.0
2016-07-22 09:35:00,101.28,101.47,101.26,101.42,32469.0,71.562,71.6962,71.5478,71.6609,32469.0
2016-07-22 09:40:00,101.4,101.52,101.35,101.42,4860.0,71.6468,71.7316,71.6114,71.6609,4860.0
2016-07-22 09:45:00,101.4,101.5,101.36,101.36,4620.0,71.6468,71.7174,71.6185,71.6185,4620.0
2016-07-22 09:50:00,101.37,101.49,101.36,101.46,19800.0,71.6256,71.7104,71.6185,71.6892,19800.0
2016-07-22 09:55:00,101.41,101.55,101.38,101.55,5485.0,71.6538,71.7528,71.6326,71.7528,5485.0
2016-07-22 10:00:00,101.57,101.59,101.43,101.5,4800.0,71.7669,71.781,71.668,71.7174,4800.0
2016-07-22 10:05:00,101.39,101.39,101.36,101.38,900.0,71.6397,71.6397,71.6185,71.6326,900.0
2016-07-22 10:10:00,101.37,101.4,101.24,101.24,3705.0,71.6256,71.6468,71.5337,71.5337,3705.0
2016-07-22 10:15:00,101.26,101.36,101.26,101.29,6315.0,71.5478,71.6185,71.5478,71.569,6315.0
2016-07-22 10:20:00,101.3,101.34,101.3,101.3,7100.0,71.5761,71.6044,71.5761,71.5761,7100.0
2016-07-22 10:25:00,101.29,101.43,101.29,101.43,5690.0,71.569,71.668,71.569,71.668,5690.0
2016-07-22 10:30:00,101.43,101.52,101.37,101.51,3880.0,71.668,71.7316,71.6256,71.7245,3880.0
2016-07-22 10:35:00,101.52,101.57,101.44,101.49,6652.0,71.7316,71.7669,71.675,71.7104,6652.0
2016-07-22 10:40:00,101.5,101.57,101.47,101.57,4536.0,71.7174,71.7669,71.6962,71.7669,4536.0
2016-07-22 10:45:00,101.59,101.62,101.57,101.57,3159.0,71.781,71.8022,71.7669,71.7669,3159.0
2016-07-22 10:50:00,101.59,101.59,101.46,101.51,6407.0,71.781,71.781,71.6892,71.7245,6407.0
2016-07-22 10:55:00,101.51,101.54,101.49,101.53,4898.0,71.7245,71.7457,71.7104,71.7386,4898.0
2016-07-22 11:00:00,101.53,101.54,101.49,101.51,3100.0,71.7386,71.7457,71.7104,71.7245,3100.0
2016-07-22 11:05:00,101.53,101.57,101.51,101.52,4399.0,71.7386,71.7669,71.7245,71.7316,4399.0
2016-07-22 11:10:00,101.54,101.54,101.51,101.51,1459.0,71.7457,71.7457,71.7245,71.7245,1459.0
2016-07-22 11:15:00,101.52,101.62,101.5,101.59,7405.0,71.7316,71.8022,71.7174,71.781,7405.0
2016-07-22 11:20:00,101.58,101.62,101.57,101.57,2250.0,71.7739,71.8022,71.7669,71.7669,2250.0
2016-07-22 11:25:00,101.57,101.62,101.57,101.61,2800.0,71.7669,71.8022,71.7669,71.7951,2800.0
2016-07-22 11:30:00,101.6,101.69,101.59,101.68,1600.0,71.7881,71.8517,71.781,71.8446,1600.0
2016-07-22 11:35:00,101.69,101.7,101.66,101.67,2158.0,71.8517,71.8587,71.8305,71.8375,2158.0
2016-07-22 11:40:00,101.68,101.68,101.65,101.67,1554.0,71.8446,71.8446,71.8234,71.8375,1554.0
2016-07-22 11:45:00,101.69,101.74,101.69,101.69,4787.0,71.8517,71.887,71.8517,71.8517,4787.0
2016-07-22 11:50:00,101.69,101.75,101.68,101.74,5394.0,71.8517,71.8941,71.8446,71.887,5394.0
2016-07-22 11:55:00,101.73,101.84,101.72,101.82,4275.0,71.8799,71.9577,71.8729,71.9435,4275.0
2016-07-22 12:00:00,101.82,101.92,101.82,101.88,2816.0,71.9435,72.0142,71.9435,71.9859,2816.0
2016-07-22 12:05:00,101.88,101.88,101.8,101.84,9272.0,71.9859,71.9859,71.9294,71.9577,9272.0
2016-07-22 12:10:00,101.82,101.85,101.81,101.82,1800.0,71.9435,71.9647,71.9365,71.9435,1800.0
2016-07-22 12:15:00,101.84,101.89,101.82,101.85,3200.0,71.9577,71.993,71.9435,71.9647,3200.0
2016-07-22 12:20:00,101.89,101.97,101.88,101.94,7094.0,71.993,72.0495,71.9859,72.0283,7094.0
2016-07-22 12:25:00,101.94,101.95,101.8,101.8,7640.0,72.0283,72.0354,71.9294,71.9294,7640.0
2016-07-22 12:30:00,101.82,101.82,101.75,101.76,5050.0,71.9435,71.9435,71.8941,71.9011,5050.0
2016-07-22 12:35:00,101.75,101.76,101.67,101.68,13265.0,71.8941,71.9011,71.8375,71.8446,13265.0
2016-07-22 12:40:00,101.67,101.69,101.65,101.68,7800.0,71.8375,71.8517,71.8234,71.8446,7800.0
2016-07-22 12:45:00,101.68,101.69,101.66,101.69,6350.0,71.8446,71.8517,71.8305,71.8517,6350.0
2016-07-22 12:50:00,101.68,101.72,101.66,101.72,4200.0,71.8446,71.8729,71.8305,71.8729,4200.0
2016-07-22 12:55:00,101.74,101.8,101.74,101.78,5150.0,71.887,71.9294,71.887,71.9153,5150.0
2016-07-22 13:00:00,101.8,101.85,101.78,101.84,4022.0,71.9294,71.9647,71.9153,71.9577,4022.0
2016-07-22 13:05:00,101.85,101.86,101.82,101.85,3083.0,71.9647,71.9718,71.9435,71.9647,3083.0
2016-07-22 13:10:00,101.87,101.88,101.8,101.83,2200.0,71.9789,71.9859,71.9294,71.9506,2200.0
2016-07-22 13:15:00,101.84,101.87,101.84,101.87,1500.0,71.9577,71.9789,71.9577,71.9789,1500.0
2016-07-22 13:20:00,101.87,101.87,101.82,101.86,3277.0,71.9789,71.9789,71.9435,71.9718,3277.0
2016-07-22 13:25:00,101.87,101.88,101.85,101.88,3300.0,71.9789,71.9859,71.9647,71.9859,3300.0
2016-07-22 13:30:00,101.89,101.92,101.86,101.87,2581.0,71.993,72.0142,71.9718,71.9789,2581.0
2016-07-22 13:35:00,101.87,101.88,101.8,101.8,3100.0,71.9789,71.9859,71.9294,71.9294,3100.0
2016-07-22 13:40:00,101.77,101.81,101.76,101.76,8827.0,71.9082,71.9365,71.9011,71.9011,8827.0
2016-07-22 13:45:00,101.79,101.8,101.74,101.76,4686.0,71.9223,71.9294,71.887,71.9011,4686.0
2016-07-22 13:50:00,101.76,101.87,101.75,101.87,4245.0,71.9011,71.9789,71.8941,71.9789,4245.0
2016-07-22 13:55:00,101.86,101.87,101.84,101.85,3189.0,71.9718,71.9789,71.9577,71.9647,3189.0
2016-07-22 14:00:00,101.86,101.86,101.81,101.85,4711.0,71.9718,71.9718,71.9365,71.9647,4711.0
2016-07-22 14:05:00,101.85,101.86,101.8,101.86,5530.0,71.9647,71.9718,71.9294,71.9718,5530.0
2016-07-22 14:10:00,101.87,101.93,101.87,101.93,7969.0,71.9789,72.0213,71.9789,72.0213,7969.0
2016-07-22 14:15:00,101.92,102.07,101.91,102.05,7615.0,72.0142,72.1202,72.0071,72.106,7615.0
2016-07-22 14:20:00,102.07,102.07,102.01,102.04,4039.0,72.1202,72.1202,72.0778,72.099,4039.0
2016-07-22 14:25:00,102.05,102.12,102.04,102.07,7961.0,72.106,72.1555,72.099,72.1202,7961.0
2016-07-22 14:30:00,102.07,102.08,101.98,101.98,7262.0,72.1202,72.1272,72.0566,72.0566,7262.0
2016-07-22 14:35:00,101.98,102.0,101.96,101.97,4700.0,72.0566,72.0707,72.0424,72.0495,4700.0
2016-07-22 14:40:00,101.98,102.0,101.84,101.87,22494.0,72.0566,72.0707,71.9577,71.9789,22494.0
2016-07-22 14:45:00,101.89,101.91,101.85,101.89,4564.0,71.993,72.0071,71.9647,71.993,4564.0
2016-07-22 14:50:00,101.89,101.91,101.81,101.83,8700.0,71.993,72.0071,71.9365,71.9506,8700.0
2016-07-22 14:55:00,101.82,101.83,101.79,101.83,4387.0,71.9435,71.9506,71.9223,71.9506,4387.0
2016-07-22 15:00:00,101.83,101.86,101.83,101.85,3204.0,71.9506,71.9718,71.9506,71.9647,3204.0
2016-07-22 15:05:00,101.84,101.85,101.79,101.8,5123.0,71.9577,71.9647,71.9223,71.9294,5123.0
2016-07-22 15:10:00,101.81,101.81,101.75,101.77,5821.0,71.9365,71.9365,71.8941,71.9082,5821.0
2016-07-22 15:15:00,101.77,101.8,101.76,101.78,8037.0,71.9082,71.9294,71.9011,71.9153,8037.0
2016-07-22 15:20:00,101.79,101.88,101.79,101.85,5186.0,71.9223,71.9859,71.9223,71.9647,5186.0
2016-07-22 15:25:00,101.84,101.9,101.84,101.87,6704.0,71.9577,72.0001,71.9577,71.9789,6704.0
2016-07-22 15:30:00,101.86,101.89,101.82,101.82,8361.0,71.9718,71.993,71.9435,71.9435,8361.0
2016-07-22 15:35:00,101.83,101.89,101.78,101.79,28404.0,71.9506,71.993,71.9153,71.9223,28404.0
2016-07-22 15:40:00,101.77,101.81,101.74,101.75,22719.0,71.9082,71.9365,71.887,71.8941,22719.0
2016-07-22 15:45:00,101.76,101.77,101.72,101.75,14859.0,71.9011,71.9082,71.8729,71.8941,14859.0
2016-07-22 15:50:00,101.77,101.81,101.74,101.74,44629.0,71.9082,71.9365,71.887,71.887,44629.0
2016-07-22 15:55:00,101.75,101.8,101.71,101.79,56268.0,71.8941,71.9294,71.8658,71.9223,56268.0
2016-07-25 09:30:00,101.39,101.67,100.92,100.92,15649.0,71.6397,71.8375,71.3076,71.3076,15649.0
2016-07-25 09:35:00,101.19,101.4,100.95,101.27,12861.0,71.4984,71.6468,71.3288,71.5549,12861.0
2016-07-25 09:40:00,101.25,101.4,101.11,101.3,4570.0,71.5408,71.6468,71.4419,71.5761,4570.0
2016-07-25 09:45:00,101.3,101.4,101.29,101.34,8177.0,71.5761,71.6468,71.569,71.6044,8177.0
2016-07-25 09:50:00,101.35,101.46,101.35,101.4,7485.0,71.6114,71.6892,71.6114,71.6468,7485.0
2016-07-25 09:55:00,101.36,101.42,101.3,101.42,7800.0,71.6185,71.6609,71.5761,71.6609,7800.0
2016-07-25 10:00:00,101.41,101.41,101.26,101.28,5375.0,71.6538,71.6538,71.5478,71.562,5375.0
2016-07-25 10:05:00,101.3,101.36,101.23,101.34,9150.0,71.5761,71.6185,71.5266,71.6044,9150.0
2016-07-25 10:10:00,101.32,101.33,101.24,101.29,4760.0,71.5902,71.5973,71.5337,71.569,4760.0
2016-07-25 10:15:00,101.28,101.28,101.13,101.15,4907.0,71.562,71.562,71.456,71.4701,4907.0
2016-07-25 10:20:00,101.15,101.16,101.08,101.12,6008.0,71.4701,71.4772,71.4207,71.4489,6008.0
2016-07-25 10:25:00,101.11,101.2,101.09,101.2,4420.0,71.4419,71.5055,71.4277,71.5055,4420.0
2016-07-25 10:30:00,101.19,101.3,101.19,101.29,5500.0,71.4984,71.5761,71.4984,71.569,5500.0
2016-07-25 10:35:00,101.29,101.3,101.16,101.18,8644.0,71.569,71.5761,71.4772,71.4913,8644.0
2016-07-25 10:40:00,101.16,101.23,101.14,101.2,9135.0,71.4772,71.5266,71.4631,71.5055,9135.0
2016-07-25 10:45:00,101.19,101.25,101.11,101.12,5378.0,71.4984,71.5408,71.4419,71.4489,5378.0
2016-07-25 10:50:00,101.12,101.14,101.08,101.13,8798.0,71.4489,71.4631,71.4207,71.456,8798.0
2016-07-25 10:55:00,101.14,101.14,101.08,101.1,3650.0,71.4631,71.4631,71.4207,71.4348,3650.0
2016-07-25 11:00:00,101.08,101.13,101.08,101.1,7742.0,71.4207,71.456,71.4207,71.4348,7742.0
2016-07-25 11:05:00,101.11,101.21,101.1,101.18,7300.0,71.4419,71.5125,71.4348,71.4913,7300.0
2016-07-25 11:10:00,101.19,101.2,101.15,101.2,5500.0,71.4984,71.5055,71.4701,71.5055,5500.0
2016-07-25 11:15:00,101.19,101.19,101.11,101.12,4591.0,71.4984,71.4984,71.4419,71.4489,4591.0
2016-07-25 11:20:00,101.11,101.22,101.07,101.22,12954.0,71.4419,71.5196,71.4136,71.5196,12954.0
2016-07-25 11:25:00,101.23,101.23,101.15,101.16,3096.0,71.5266,71.5266,71.4701,71.4772,3096.0
2016-07-25 11:30:00,101.14,101.16,101.1,101.16,5571.0,71.4631,71.4772,71.4348,71.4772,5571.0
2016-07-25 11:35:00,101.18,101.18,101.11,101.11,2400.0,71.4913,71.4913,71.4419,71.4419,2400.0
2016-07-25 11:40:00,101.12,101.12,101.07,101.07,4904.0,71.4489,71.4489,71.4136,71.4136,4904.0
2016-07-25 11:45:00,101.09,101.13,101.06,101.12,4400.0,71.4277,71.456,71.4065,71.4489,4400.0
2016-07-25 11:50:00,101.12,101.16,101.09,101.11,2427.0,71.4489,71.4772,71.4277,71.4419,2427.0
2016-07-25 11:55:00,101.12,101.13,101.04,101.05,15975.0,71.4489,71.456,71.3924,71.3995,15975.0
2016-07-25 12:00:00,101.05,101.16,101.04,101.12,4229.0,71.3995,71.4772,71.3924,71.4489,4229.0
2016-07-25 12:05:00,101.13,101.19,101.11,101.18,2595.0,71.456,71.4984,71.4419,71.4913,2595.0
2016-07-25 12:10:00,101.17,101.17,101.1,101.1,2850.0,71.4843,71.4843,71.4348,71.4348,2850.0
2016-07-25 12:15:00,101.11,101.13,101.11,101.12,1307.0,71.4419,71.456,71.4419,71.4489,1307.0
2016-07-25 12:20:00,101.12,101.17,101.11,101.17,3044.0,71.4489,71.4843,71.4419,71.4843,3044.0
2016-07-25 12:25:00,101.15,101.21,101.15,101.2,3200.0,71.4701,71.5125,71.4701,71.5055,3200.0
2016-07-25 12:30:00,101.2,101.2,101.05,101.08,2820.0,71.5055,71.5055,71.3995,71.4207,2820.0
2016-07-25 12:35:00,101.08,101.09,101.04,101.04,9500.0,71.4207,71.4277,71.3924,71.3924,9500.0
2016-07-25 12:40:00,101.05,101.16,101.05,101.1,4455.0,71.3995,71.4772,71.3995,71.4348,4455.0
2016-07-25 12:45:00,101.11,101.18,101.11,101.18,2900.0,71.4419,71.4913,71.4419,71.4913,2900.0
2016-07-25 12:50:00,101.19,101.23,101.15,101.17,3625.0,71.4984,71.5266,71.4701,71.4843,3625.0
2016-07-25 12:55:00,101.17,101.2,101.16,101.2,3100.0,71.4843,71.5055,71.4772,71.5055,3100.0
2016-07-25 13:00:00,101.2,101.23,101.16,101.18,9004.0,71.5055,71.5266,71.4772,71.4913,9004.0
2016-07-25 13:05:00,101.18,101.22,101.15,101.19,3774.0,71.4913,71.5196,71.4701,71.4984,3774.0
2016-07-25 13:10:00,101.19,101.19,101.12,101.12,2140.0,71.4984,71.4984,71.4489,71.4489,2140.0
2016-07-25 13:15:00,101.11,101.16,101.11,101.13,2267.0,71.4419,71.4772,71.4419,71.456,2267.0
2016-07-25 13:20:00,101.16,101.22,101.16,101.2,3184.0,71.4772,71.5196,71.4772,71.5055,3184.0
2016-07-25 13:25:00,101.2,101.28,101.2,101.26,4450.0,71.5055,71.562,71.5055,71.5478,4450.0
2016-07-25 13:30:00,101.26,101.28,101.16,101.2,12584.0,71.5478,71.562,71.4772,71.5055,12584.0
2016-07-25 13:35:00,101.2,101.2,101.17,101.19,6171.0,71.5055,71.5055,71.4843,71.4984,6171.0
2016-07-25 13:40:00,101.19,101.2,101.18,101.19,7272.0,71.4984,71.5055,71.4913,71.4984,7272.0
2016-07-25 13:45:00,101.19,101.2,101.18,101.2,9301.0,71.4984,71.5055,71.4913,71.5055,9301.0
2016-07-25 13:50:00,101.2,101.2,101.19,101.2,12723.0,71.5055,71.5055,71.4984,71.5055,12723.0
2016-07-25 13:55:00,101.2,101.26,101.19,101.25,6559.0,71.5055,71.5478,71.4984,71.5408,6559.0
2016-07-25 14:00:00,101.27,101.3,101.27,101.3,1571.0,71.5549,71.5761,71.5549,71.5761,1571.0
2016-07-25 14:05:00,101.31,101.51,101.31,101.51,6494.0,71.5832,71.7245,71.5832,71.7245,6494.0
2016-07-25 14:10:00,101.5,101.56,101.5,101.56,5712.0,71.7174,71.7598,71.7174,71.7598,5712.0
2016-07-25 14:15:00,101.55,101.62,101.55,101.59,6752.0,71.7528,71.8022,71.7528,71.781,6752.0
2016-07-25 14:20:00,101.58,101.62,101.56,101.59,4980.0,71.7739,71.8022,71.7598,71.781,4980.0
2016-07-25 14:25:00,101.58,101.58,101.48,101.48,2439.0,71.7739,71.7739,71.7033,71.7033,2439.0
2016-07-25 14:30:00,101.5,101.53,101.5,101.53,4190.0,71.7174,71.7386,71.7174,71.7386,4190.0
2016-07-25 14:35:00,101.52,101.52,101.49,101.5,8500.0,71.7316,71.7316,71.7104,71.7174,8500.0
2016-07-25 14:40:00,101.48,101.5,101.44,101.47,5562.0,71.7033,71.7174,71.675,71.6962,5562.0
2016-07-25 14:45:00,101.48,101.48,101.44,101.48,2600.0,71.7033,71.7033,71.675,71.7033,2600.0
2016-07-25 14:50:00,101.49,101.51,101.47,101.48,5119.0,71.7104,71.7245,71.6962,71.7033,5119.0
2016-07-25 14:55:00,101.5,101.5,101.47,101.47,1100.0,71.7174,71.7174,71.6962,71.6962,1100.0
2016-07-25 15:00:00,101.48,101.49,101.47,101.47,1940.0,71.7033,71.7104,71.6962,71.6962,1940.0
2016-07-25 15:05:00,101.47,101.47,101.41,101.41,8352.0,71.6962,71.6962,71.6538,71.6538,8352.0
2016-07-25 15:10:00,101.42,101.45,101.39,101.44,3446.0,71.6609,71.6821,71.6397,71.675,3446.0
2016-07-25 15:15:00,101.46,101.51,101.44,101.45,19647.0,71.6892,71.7245,71.675,71.6821,19647.0
2016-07-25 15:20:00,101.45,101.5,101.45,101.49,8517.0,71.6821,71.7174,71.6821,71.7104,8517.0
2016-07-25 15:25:00,101.49,101.5,101.45,101.45,8005.0,71.7104,71.7174,71.6821,71.6821,8005.0
2016-07-25 15:30:00,101.46,101.5,101.45,101.5,13360.0,71.6892,71.7174,71.6821,71.7174,13360.0
2016-07-25 15:35:00,101.5,101.51,101.47,101.48,21019.0,71.7174,71.7245,71.6962,71.7033,21019.0
2016-07-25 15:40:00,101.47,101.51,101.45,101.5,15536.0,71.6962,71.7245,71.6821,71.7174,15536.0
2016-07-25 15:45:00,101.5,101.5,101.48,101.48,9934.0,71.7174,71.7174,71.7033,71.7033,9934.0
2016-07-25 15:50:00,101.48,101.65,101.46,101.49,55598.0,71.7033,71.8234,71.6892,71.7104,55598.0
2016-07-25 15:55:00,101.49,101.56,101.44,101.54,79808.0,71.7104,71.7598,71.675,71.7457,79808.0
2016-07-26 09:30:00,101.42,101.71,101.19,101.5,15154.0,71.6609,71.8658,71.4984,71.7174,15154.0
2016-07-26 09:35:00,101.66,101.67,101.49,101.51,4650.0,71.8305,71.8375,71.7104,71.7245,4650.0
2016-07-26 09:40:00,101.57,101.57,101.47,101.56,5220.0,71.7669,71.7669,71.6962,71.7598,5220.0
2016-07-26 09:45:00,101.57,101.59,101.45,101.46,6821.0,71.7669,71.781,71.6821,71.6892,6821.0
2016-07-26 09:50:00,101.43,101.51,101.42,101.49,5150.0,71.668,71.7245,71.6609,71.7104,5150.0
2016-07-26 09:55:00,101.48,101.51,101.46,101.5,4300.0,71.7033,71.7245,71.6892,71.7174,4300.0
2016-07-26 10:00:00,101.47,101.53,101.43,101.45,6715.0,71.6962,71.7386,71.668,71.6821,6715.0
2016-07-26 10:05:00,101.45,101.45,101.31,101.37,8774.0,71.6821,71.6821,71.5832,71.6256,8774.0
2016-07-26 10:10:00,101.42,101.42,101.38,101.4,2200.0,71.6609,71.6609,71.6326,71.6468,2200.0
2016-07-26 10:15:00,101.4,101.41,101.35,101.35,4940.0,71.6468,71.6538,71.6114,71.6114,4940.0
2016-07-26 10:20:00,101.34,101.34,101.25,101.25,6200.0,71.6044,71.6044,71.5408,71.5408,6200.0
2016-07-26 10:25:00,101.26,101.26,101.13,101.13,5250.0,71.5478,71.5478,71.456,71.456,5250.0
2016-07-26 10:30:00,101.14,101.38,101.14,101.38,5124.0,71.4631,71.6326,71.4631,71.6326,5124.0
2016-07-26 10:35:00,101.37,101.43,101.34,101.43,4162.0,71.6256,71.668,71.6044,71.668,4162.0
2016-07-26 10:40:00,101.43,101.44,101.38,101.42,5791.0,71.668,71.675,71.6326,71.6609,5791.0
2016-07-26 10:45:00,101.42,101.44,101.38,101.39,8118.0,71.6609,71.675,71.6326,71.6397,8118.0
2016-07-26 10:50:00,101.39,101.4,101.27,101.29,5090.0,71.6397,71.6468,71.5549,71.569,5090.0
2016-07-26 10:55:00,101.26,101.36,101.22,101.25,5590.0,71.5478,71.6185,71.5196,71.5408,5590.0
2016-07-26 11:00:00,101.24,101.24,101.19,101.19,7745.0,71.5337,71.5337,71.4984,71.4984,7745.0
2016-07-26 11:05:00,101.18,101.21,101.15,101.19,6600.0,71.4913,71.5125,71.4701,71.4984,6600.0
2016-07-26 11:10:00,101.17,101.18,101.12,101.12,4100.0,71.4843,71.4913,71.4489,71.4489,4100.0
2016-07-26 11:15:00,101.1,101.1,101.04,101.05,3770.0,71.4348,71.4348,71.3924,71.3995,3770.0
2016-07-26 11:20:00,101.05,101.16,101.03,101.16,4409.0,71.3995,71.4772,71.3853,71.4772,4409.0
2016-07-26 11:25:00,101.18,101.28,101.18,101.25,2500.0,71.4913,71.562,71.4913,71.5408,2500.0
2016-07-26 11:30:00,101.25,101.28,101.2,101.27,4200.0,71.5408,71.562,71.5055,71.5549,4200.0
2016-07-26 11:35:00,101.27,101.29,101.19,101.19,2845.0,71.5549,71.569,71.4984,71.4984,2845.0
2016-07-26 11:40:00,101.19,101.26,101.18,101.2,4015.0,71.4984,71.5478,71.4913,71.5055,4015.0
2016-07-26 11:45:00,101.18,101.2,101.16,101.19,3141.0,71.4913,71.5055,71.4772,71.4984,3141.0
2016-07-26 11:50:00,101.2,101.34,101.19,101.34,3000.0,71.5055,71.6044,71.4984,71.6044,3000.0
2016-07-26 11:55:00,101.33,101.38,101.31,101.31,4962.0,71.5973,71.6326,71.5832,71.5832,4962.0
2016-07-26 12:00:00,101.32,101.33,101.28,101.29,5321.0,71.5902,71.5973,71.562,71.569,5321.0
2016-07-26 12:05:00,101.29,101.33,101.29,101.3,3600.0,71.569,71.5973,71.569,71.5761,3600.0
2016-07-26 12:10:00,101.29,101.32,101.25,101.31,8227.0,71.569,71.5902,71.5408,71.5832,8227.0
2016-07-26 12:15:00,101.31,101.31,101.19,101.27,4535.0,71.5832,71.5832,71.4984,71.5549,4535.0
2016-07-26 12:20:00,101.28,101.39,101.28,101.37,1500.0,71.562,71.6397,71.562,71.6256,1500.0
2016-07-26 12:25:00,101.39,101.41,101.37,101.39,3317.0,71.6397,71.6538,71.6256,71.6397,3317.0
2016-07-26 12:30:00,101.39,101.39,101.34,101.34,4490.0,71.6397,71.6397,71.6044,71.6044,4490.0
2016-07-26 12:35:00,101.34,101.36,101.33,101.33,4518.0,71.6044,71.6185,71.5973,71.5973,4518.0
2016-07-26 12:40:00,101.32,101.33,101.29,101.32,4050.0,71.5902,71.5973,71.569,71.5902,4050.0
2016-07-26 12:45:00,101.32,101.39,101.32,101.39,4347.0,71.5902,71.6397,71.5902,71.6397,4347.0
2016-07-26 12:50:00,101.41,101.46,101.39,101.46,2084.0,71.6538,71.6892,71.6397,71.6892,2084.0
2016-07-26 12:55:00,101.43,101.45,101.42,101.43,3600.0,71.668,71.6821,71.6609,71.668,3600.0
2016-07-26 13:00:00,101.42,101.43,101.37,101.39,5237.0,71.6609,71.668,71.6256,71.6397,5237.0
2016-07-26 13:05:00,101.38,101.42,101.38,101.42,2814.0,71.6326,71.6609,71.6326,71.6609,2814.0
2016-07-26 13:10:00,101.43,101.47,101.42,101.47,3100.0,71.668,71.6962,71.6609,71.6962,3100.0
2016-07-26 13:15:00,101.47,101.48,101.44,101.44,1700.0,71.6962,71.7033,71.675,71.675,1700.0
2016-07-26 13:20:00,101.43,101.43,101.27,101.27,3800.0,71.668,71.668,71.5549,71.5549,3800.0
2016-07-26 13:25:00,101.26,101.29,101.25,101.27,5456.0,71.5478,71.569,71.5408,71.5549,5456.0
2016-07-26 13:30:00,101.27,101.31,101.26,101.3,1600.0,71.5549,71.5832,71.5478,71.5761,1600.0
2016-07-26 13:35:00,101.3,101.32,101.28,101.31,4228.0,71.5761,71.5902,71.562,71.5832,4228.0
2016-07-26 13:40:00,101.3,101.32,101.19,101.2,11800.0,71.5761,71.5902,71.4984,71.5055,11800.0
2016-07-26 13:45:00,101.22,101.25,101.18,101.18,7394.0,71.5196,71.5408,71.4913,71.4913,7394.0
2016-07-26 13:50:00,101.17,101.17,101.1,101.14,8198.0,71.4843,71.4843,71.4348,71.4631,8198.0
2016-07-26 13:55:00,101.12,101.14,101.1,101.11,4233.0,71.4489,71.4631,71.4348,71.4419,4233.0
2016-07-26 14:00:00,101.11,101.25,101.1,101.21,6072.0,71.4419,71.5408,71.4348,71.5125,6072.0
2016-07-26 14:05:00,101.21,101.23,101.15,101.15,5200.0,71.5125,71.5266,71.4701,71.4701,5200.0
2016-07-26 14:10:00,101.14,101.15,101.09,101.09,7066.0,71.4631,71.4701,71.4277,71.4277,7066.0
2016-07-26 14:15:00,101.11,101.15,101.1,101.15,3657.0,71.4419,71.4701,71.4348,71.4701,3657.0
2016-07-26 14:20:00,101.15,101.22,101.14,101.2,3900.0,71.4701,71.5196,71.4631,71.5055,3900.0
2016-07-26 14:25:00,101.21,101.22,101.16,101.18,10625.0,71.5125,71.5196,71.4772,71.4913,10625.0
2016-07-26 14:30:00,101.21,101.33,101.19,101.33,9922.0,71.5125,71.5973,71.4984,71.5973,9922.0
2016-07-26 14:35:00,101.32,101.34,101.27,101.29,15026.0,71.5902,71.6044,71.5549,71.569,15026.0
2016-07-26 14:40:00,101.28,101.29,101.24,101.28,8495.0,71.562,71.569,71.5337,71.562,8495.0
2016-07-26 14:45:00,101.27,101.27,101.22,101.23,4388.0,71.5549,71.5549,71.5196,71.5266,4388.0
2016-07-26 14:50:00,101.23,101.29,101.22,101.28,3600.0,71.5266,71.569,71.5196,71.562,3600.0
2016-07-26 14:55:00,101.3,101.3,101.24,101.24,4822.0,71.5761,71.5761,71.5337,71.5337,4822.0
2016-07-26 15:00:00,101.23,101.29,101.23,101.25,4200.0,71.5266,71.569,71.5266,71.5408,4200.0
2016-07-26 15:05:00,101.25,101.29,101.22,101.28,6223.0,71.5408,71.569,71.5196,71.562,6223.0
2016-07-26 15:10:00,101.28,101.28,101.23,101.23,8658.0,71.562,71.562,71.5266,71.5266,8658.0
2016-07-26 15:15:00,101.23,101.26,101.23,101.23,8523.0,71.5266,71.5478,71.5266,71.5266,8523.0
2016-07-26 15:20:00,101.22,101.28,101.22,101.27,8200.0,71.5196,71.562,71.5196,71.5549,8200.0
2016-07-26 15:25:00,101.27,101.34,101.27,101.34,7400.0,71.5549,71.6044,71.5549,71.6044,7400.0
2016-07-26 15:30:00,101.36,101.44,101.35,101.44,8600.0,71.6185,71.675,71.6114,71.675,8600.0
2016-07-26 15:35:00,101.45,101.5,101.44,101.5,8287.0,71.6821,71.7174,71.675,71.7174,8287.0
2016-07-26 15:40:00,101.52,101.52,101.4,101.43,12454.0,71.7316,71.7316,71.6468,71.668,12454.0
2016-07-26 15:45:00,101.43,101.47,101.43,101.46,8549.0,71.668,71.6962,71.668,71.6892,8549.0
2016-07-26 15:50:00,101.53,101.59,101.46,101.47,34094.0,71.7386,71.781,71.6892,71.6962,34094.0
2016-07-26 15:55:00,101.48,101.5,101.4,101.49,47629.0,71.7033,71.7174,71.6468,71.7104,47629.0
2016-07-27 09:30:00,101.83,102.22,101.3,102.13,23654.0,71.9506,72.2262,71.5761,72.1626,23654.0
2016-07-27 09:35:00,102.14,102.41,102.08,102.2,18657.0,72.1696,72.3604,72.1272,72.212,18657.0
2016-07-27 09:40:00,102.12,102.12,101.97,102.1,6272.0,72.1555,72.1555,72.0495,72.1414,6272.0
2016-07-27 09:45:00,102.14,102.34,102.09,102.34,18674.0,72.1696,72.3109,72.1343,72.3109,18674.0
2016-07-27 09:50:00,102.36,102.47,102.28,102.4,7080.0,72.3251,72.4028,72.2686,72.3533,7080.0
2016-07-27 09:55:00,102.46,102.47,102.27,102.3,28902.0,72.3957,72.4028,72.2615,72.2827,28902.0
2016-07-27 10:00:00,102.27,102.3,102.07,102.12,11664.0,72.2615,72.2827,72.1202,72.1555,11664.0
2016-07-27 10:05:00,102.11,102.13,102.01,102.01,4700.0,72.1484,72.1626,72.0778,72.0778,4700.0
2016-07-27 10:10:00,101.97,102.02,101.92,101.94,3500.0,72.0495,72.0848,72.0142,72.0283,3500.0
2016-07-27 10:15:00,101.93,101.93,101.81,101.83,11896.0,72.0213,72.0213,71.9365,71.9506,11896.0
2016-07-27 10:20:00,101.83,101.93,101.81,101.9,11942.0,71.9506,72.0213,71.9365,72.0001,11942.0
2016-07-27 10:25:00,101.9,101.9,101.72,101.78,13034.0,72.0001,72.0001,71.8729,71.9153,13034.0
2016-07-27 10:30:00,101.74,101.93,101.73,101.89,11496.0,71.887,72.0213,71.8799,71.993,11496.0
2016-07-27 10:35:00,101.9,101.96,101.88,101.96,22541.0,72.0001,72.0424,71.9859,72.0424,22541.0
2016-07-27 10:40:00,101.97,102.12,101.96,102.09,7300.0,72.0495,72.1555,72.0424,72.1343,7300.0
2016-07-27 10:45:00,102.08,102.24,102.08,102.23,8436.0,72.1272,72.2403,72.1272,72.2332,8436.0
2016-07-27 10:50:00,102.22,102.25,102.19,102.24,7524.0,72.2262,72.2474,72.205,72.2403,7524.0
2016-07-27 10:55:00,102.23,102.27,102.16,102.16,5200.0,72.2332,72.2615,72.1838,72.1838,5200.0
2016-07-27 11:00:00,102.15,102.22,102.14,102.18,5014.0,72.1767,72.2262,72.1696,72.1979,5014.0
2016-07-27 11:05:00,102.18,102.23,102.18,102.21,6500.0,72.1979,72.2332,72.1979,72.2191,6500.0
2016-07-27 11:10:00,102.23,102.24,102.14,102.14,5900.0,72.2332,72.2403,72.1696,72.1696,5900.0
2016-07-27 11:15:00,102.14,102.15,102.02,102.03,8855.0,72.1696,72.1767,72.0848,72.0919,8855.0
2016-07-27 11:20:00,102.04,102.12,102.03,102.12,6200.0,72.099,72.1555,72.0919,72.1555,6200.0
2016-07-27 11:25:00,102.13,102.23,102.12,102.2,9178.0,72.1626,72.2332,72.1555,72.212,9178.0
2016-07-27 11:30:00,102.19,102.29,102.1,102.29,13714.0,72.205,72.2756,72.1414,72.2756,13714.0
2016-07-27 11:35:00,102.3,102.32,102.23,102.25,6500.0,72.2827,72.2968,72.2332,72.2474,6500.0
2016-07-27 11:40:00,102.26,102.28,102.22,102.23,6400.0,72.2544,72.2686,72.2262,72.2332,6400.0
2016-07-27 11:45:00,102.23,102.25,102.19,102.21,4815.0,72.2332,72.2474,72.205,72.2191,4815.0
2016-07-27 11:50:00,102.18,102.18,102.12,102.12,1800.0,72.1979,72.1979,72.1555,72.1555,1800.0
2016-07-27 11:55:00,102.07,102.1,101.96,101.97,2000.0,72.1202,72.1414,72.0424,72.0495,2000.0
2016-07-27 12:00:00,101.94,102.06,101.87,102.02,6954.0,72.0283,72.1131,71.9789,72.0848,6954.0
2016-07-27 12:05:00,102.02,102.14,102.01,102.13,4046.0,72.0848,72.1696,72.0778,72.1626,4046.0
2016-07-27 12:10:00,102.15,102.17,102.1,102.13,5090.0,72.1767,72.1908,72.1414,72.1626,5090.0
2016-07-27 12:15:00,102.14,102.17,102.13,102.15,5665.0,72.1696,72.1908,72.1626,72.1767,5665.0
2016-07-27 12:20:00,102.15,102.15,102.09,102.09,2700.0,72.1767,72.1767,72.1343,72.1343,2700.0
2016-07-27 12:25:00,102.11,102.11,101.98,101.98,3099.0,72.1484,72.1484,72.0566,72.0566,3099.0
2016-07-27 12:30:00,101.94,102.1,101.94,102.1,3150.0,72.0283,72.1414,72.0283,72.1414,3150.0
2016-07-27 12:35:00,102.1,102.15,102.09,102.15,4300.0,72.1414,72.1767,72.1343,72.1767,4300.0
2016-07-27 12:40:00,102.14,102.19,102.12,102.18,4009.0,72.1696,72.205,72.1555,72.1979,4009.0
2016-07-27 12:45:00,102.18,102.18,102.02,102.02,6800.0,72.1979,72.1979,72.0848,72.0848,6800.0
2016-07-27 12:50:00,102.04,102.06,101.92,101.93,3600.0,72.099,72.1131,72.0142,72.0213,3600.0
2016-07-27 12:55:00,101.95,102.03,101.91,102.03,4500.0,72.0354,72.0919,72.0071,72.0919,4500.0
2016-07-27 13:00:00,102.03,102.13,102.03,102.13,3900.0,72.0919,72.1626,72.0919,72.1626,3900.0
2016-07-27 13:05:00,102.14,102.17,102.12,102.16,4200.0,72.1696,72.1908,72.1555,72.1838,4200.0
2016-07-27 13:10:00,102.17,102.21,102.15,102.19,5218.0,72.1908,72.2191,72.1767,72.205,5218.0
2016-07-27 13:15:00,102.19,102.19,102.11,102.11,2652.0,72.205,72.205,72.1484,72.1484,2652.0
2016-07-27 13:20:00,102.12,102.13,102.04,102.05,4400.0,72.1555,72.1626,72.099,72.106,4400.0
2016-07-27 13:25:00,102.05,102.05,101.99,102.0,3203.0,72.106,72.106,72.0636,72.0707,3203.0
2016-07-27 13:30:00,102.0,102.1,101.99,102.03,2900.0,72.0707,72.1414,72.0636,72.0919,2900.0
2016-07-27 13:35:00,102.02,102.15,102.02,102.12,4329.0,72.0848,72.1767,72.0848,72.1555,4329.0
2016-07-27 13:40:00,102.14,102.2,102.12,102.2,4836.0,72.1696,72.212,72.1555,72.212,4836.0
2016-07-27 13:45:00,102.21,102.28,102.19,102.25,3050.0,72.2191,72.2686,72.205,72.2474,3050.0
2016-07-27 13:50:00,102.24,102.25,102.11,102.13,4855.0,72.2403,72.2474,72.1484,72.1626,4855.0
2016-07-27 13:55:00,102.14,102.16,102.1,102.13,4720.0,72.1696,72.1838,72.1414,72.1626,4720.0
2016-07-27 14:00:00,102.13,102.31,102.06,102.29,15886.0,72.1626,72.2897,72.1131,72.2756,15886.0
2016-07-27 14:05:00,102.28,102.35,102.25,102.3,8009.0,72.2686,72.318,72.2474,72.2827,8009.0
2016-07-27 14:10:00,102.29,102.39,102.23,102.32,7983.0,72.2756,72.3463,72.2332,72.2968,7983.0
2016-07-27 14:15:00,102.3,102.46,102.28,102.36,11688.0,72.2827,72.3957,72.2686,72.3251,11688.0
2016-07-27 14:20:00,102.34,102.41,102.31,102.31,4706.0,72.3109,72.3604,72.2897,72.2897,4706.0
2016-07-27 14:25:00,102.29,102.34,102.24,102.28,5000.0,72.2756,72.3109,72.2403,72.2686,5000.0
2016-07-27 14:30:00,102.27,102.44,102.26,102.4,3964.0,72.2615,72.3816,72.2544,72.3533,3964.0
2016-07-27 14:35:00,102.44,102.61,102.42,102.6,23257.0,72.3816,72.5017,72.3675,72.4947,23257.0
2016-07-27 14:40:00,102.61,102.61,102.48,102.57,18119.0,72.5017,72.5017,72.4099,72.4735,18119.0
2016-07-27 14:45:00,102.55,102.56,102.46,102.48,10662.0,72.4593,72.4664,72.3957,72.4099,10662.0
2016-07-27 14:50:00,102.47,102.54,102.46,102.54,5050.0,72.4028,72.4523,72.3957,72.4523,5050.0
2016-07-27 14:55:00,102.53,102.56,102.49,102.54,3100.0,72.4452,72.4664,72.4169,72.4523,3100.0
2016-07-27 15:00:00,102.54,102.59,102.53,102.57,8200.0,72.4523,72.4876,72.4452,72.4735,8200.0
2016-07-27 15:05:00,102.57,102.69,102.57,102.68,18558.0,72.4735,72.5582,72.4735,72.5512,18558.0
2016-07-27 15:10:00,102.69,102.74,102.67,102.68,21170.0,72.5582,72.5936,72.5441,72.5512,21170.0
2016-07-27 15:15:00,102.68,102.84,102.67,102.83,24236.0,72.5512,72.6642,72.5441,72.6572,24236.0
2016-07-27 15:20:00,102.83,102.84,102.71,102.74,18437.0,72.6572,72.6642,72.5724,72.5936,18437.0
2016-07-27 15:25:00,102.73,102.74,102.69,102.72,16265.0,72.5865,72.5936,72.5582,72.5794,16265.0
2016-07-27 15:30:00,102.72,102.76,102.68,102.76,28026.0,72.5794,72.6077,72.5512,72.6077,28026.0
2016-07-27 15:35:00,102.75,102.78,102.74,102.78,18179.0,72.6006,72.6218,72.5936,72.6218,18179.0
2016-07-27 15:40:00,102.77,102.82,102.75,102.81,30652.0,72.6148,72.6501,72.6006,72.643,30652.0
2016-07-27 15:45:00,102.81,102.82,102.55,102.55,43307.0,72.643,72.6501,72.4593,72.4593,43307.0
2016-07-27 15:50:00,102.55,102.63,102.38,102.63,79080.0,72.4593,72.5159,72.3392,72.5159,79080.0
2016-07-27 15:55:00,102.62,102.73,102.62,102.73,100244.0,72.5088,72.5865,72.5088,72.5865,100244.0
2016-07-28 09:30:00,101.5,102.21,101.0,101.31,48634.0,71.7174,72.2191,71.3641,71.5832,48634.0
2016-07-28 09:35:00,101.4,101.83,101.4,101.7,49725.0,71.6468,71.9506,71.6468,71.8587,49725.0
2016-07-28 09:40:00,101.7,101.73,100.88,100.89,44257.0,71.8587,71.8799,71.2793,71.2864,44257.0
2016-07-28 09:45:00,100.89,101.02,100.55,100.93,62544.0,71.2864,71.3783,71.0462,71.3147,62544.0
2016-07-28 09:50:00,100.88,101.19,100.76,101.19,28239.0,71.2793,71.4984,71.1946,71.4984,28239.0
2016-07-28 09:55:00,101.24,101.68,101.2,101.68,25128.0,71.5337,71.8446,71.5055,71.8446,25128.0
2016-07-28 10:00:00,101.66,101.96,101.62,101.92,39198.0,71.8305,72.0424,71.8022,72.0142,39198.0
2016-07-28 10:05:00,101.97,102.03,101.77,101.99,23311.0,72.0495,72.0919,71.9082,72.0636,23311.0
2016-07-28 10:10:00,101.99,102.01,101.9,101.97,22350.0,72.0636,72.0778,72.0001,72.0495,22350.0
2016-07-28 10:15:00,101.95,102.1,101.94,102.03,22642.0,72.0354,72.1414,72.0283,72.0919,22642.0
2016-07-28 10:20:00,102.03,102.03,101.91,101.97,25056.0,72.0919,72.0919,72.0071,72.0495,25056.0
2016-07-28 10:25:00,101.95,102.03,101.78,101.79,22503.0,72.0354,72.0919,71.9153,71.9223,22503.0
2016-07-28 10:30:00,101.82,101.82,101.33,101.33,21321.0,71.9435,71.9435,71.5973,71.5973,21321.0
2016-07-28 10:35:00,101.33,101.35,101.12,101.23,11165.0,71.5973,71.6114,71.4489,71.5266,11165.0
2016-07-28 10:40:00,101.23,101.27,101.16,101.18,7800.0,71.5266,71.5549,71.4772,71.4913,7800.0
2016-07-28 10:45:00,101.2,101.32,101.16,101.29,12122.0,71.5055,71.5902,71.4772,71.569,12122.0
2016-07-28 10:50:00,101.3,101.42,101.3,101.36,10089.0,71.5761,71.6609,71.5761,71.6185,10089.0
2016-07-28 10:55:00,101.34,101.35,101.06,101.18,21191.0,71.6044,71.6114,71.4065,71.4913,21191.0
2016-07-28 11:00:00,101.2,101.55,101.2,101.45,26222.0,71.5055,71.7528,71.5055,71.6821,26222.0
2016-07-28 11:05:00,101.45,101.7,101.44,101.63,25602.0,71.6821,71.8587,71.675,71.8093,25602.0
2016-07-28 11:10:00,101.62,101.7,101.54,101.54,14433.0,71.8022,71.8587,71.7457,71.7457,14433.0
2016-07-28 11:15:00,101.54,101.63,101.44,101.54,19135.0,71.7457,71.8093,71.675,71.7457,19135.0
2016-07-28 11:20:00,101.54,101.56,101.47,101.47,9915.0,71.7457,71.7598,71.6962,71.6962,9915.0
2016-07-28 11:25:00,101.47,101.54,101.3,101.31,12515.0,71.6962,71.7457,71.5761,71.5832,12515.0
2016-07-28 11:30:00,101.34,101.36,101.15,101.2,10315.0,71.6044,71.6185,71.4701,71.5055,10315.0
2016-07-28 11:35:00,101.16,101.25,101.16,101.2,7015.0,71.4772,71.5408,71.4772,71.5055,7015.0
2016-07-28 11:40:00,101.19,101.35,101.05,101.31,22782.0,71.4984,71.6114,71.3995,71.5832,22782.0
2016-07-28 11:45:00,101.31,101.59,101.29,101.51,13651.0,71.5832,71.781,71.569,71.7245,13651.0
2016-07-28 11:50:00,101.5,101.51,101.43,101.5,7900.0,71.7174,71.7245,71.668,71.7174,7900.0
2016-07-28 11:55:00,101.47,101.5,101.38,101.39,7877.0,71.6962,71.7174,71.6326,71.6397,7877.0
2016-07-28 12:00:00,101.39,101.44,101.34,101.42,7800.0,71.6397,71.675,71.6044,71.6609,7800.0
2016-07-28 12:05:00,101.41,101.43,101.33,101.38,10094.0,71.6538,71.668,71.5973,71.6326,10094.0
2016-07-28 12:10:00,101.37,101.49,101.35,101.44,8576.0,71.6256,71.7104,71.6114,71.675,8576.0
2016-07-28 12:15:00,101.45,101.48,101.43,101.46,5971.0,71.6821,71.7033,71.668,71.6892,5971.0
2016-07-28 12:20:00,101.46,101.49,101.4,101.44,10900.0,71.6892,71.7104,71.6468,71.675,10900.0
2016-07-28 12:25:00,101.42,101.44,101.31,101.32,9344.0,71.6609,71.675,71.5832,71.5902,9344.0
2016-07-28 12:30:00,101.33,101.34,101.21,101.21,10501.0,71.5973,71.6044,71.5125,71.5125,10501.0
2016-07-28 12:35:00,101.2,101.24,101.18,101.23,8660.0,71.5055,71.5337,71.4913,71.5266,8660.0
2016-07-28 12:40:00,101.24,101.26,101.2,101.21,8748.0,71.5337,71.5478,71.5055,71.5125,8748.0
2016-07-28 12:45:00,101.21,101.31,101.2,101.31,17696.0,71.5125,71.5832,71.5055,71.5832,17696.0
2016-07-28 12:50:00,101.31,101.47,101.31,101.45,6450.0,71.5832,71.6962,71.5832,71.6821,6450.0
2016-07-28 12:55:00,101.43,101.46,101.41,101.45,4200.0,71.668,71.6892,71.6538,71.6821,4200.0
2016-07-28 13:00:00,101.47,101.62,101.46,101.59,7062.0,71.6962,71.8022,71.6892,71.781,7062.0
2016-07-28 13:05:00,101.59,101.64,101.57,101.59,6127.0,71.781,71.8163,71.7669,71.781,6127.0
2016-07-28 13:10:00,101.59,101.6,101.52,101.53,3576.0,71.781,71.7881,71.7316,71.7386,3576.0
2016-07-28 13:15:00,101.55,101.56,101.48,101.56,5020.0,71.7528,71.7598,71.7033,71.7598,5020.0
2016-07-28 13:20:00,101.58,101.68,101.57,101.66,3200.0,71.7739,71.8446,71.7669,71.8305,3200.0
2016-07-28 13:25:00,101.66,101.66,101.53,101.64,17259.0,71.8305,71.8305,71.7386,71.8163,17259.0
2016-07-28 13:30:00,101.63,101.68,101.6,101.68,5578.0,71.8093,71.8446,71.7881,71.8446,5578.0
2016-07-28 13:35:00,101.69,101.7,101.65,101.65,3760.0,71.8517,71.8587,71.8234,71.8234,3760.0
2016-07-28 13:40:00,101.67,101.67,101.61,101.64,3766.0,71.8375,71.8375,71.7951,71.8163,3766.0
2016-07-28 13:45:00,101.64,101.64,101.58,101.63,9541.0,71.8163,71.8163,71.7739,71.8093,9541.0
2016-07-28 13:50:00,101.64,101.74,101.64,101.7,12281.0,71.8163,71.887,71.8163,71.8587,12281.0
2016-07-28 13:55:00,101.7,101.75,101.68,101.75,6005.0,71.8587,71.8941,71.8446,71.8941,6005.0
2016-07-28 14:00:00,101.74,101.75,101.63,101.64,10061.0,71.887,71.8941,71.8093,71.8163,10061.0
2016-07-28 14:05:00,101.64,101.75,101.62,101.73,9685.0,71.8163,71.8941,71.8022,71.8799,9685.0
2016-07-28 14:10:00,101.71,101.73,101.64,101.67,8275.0,71.8658,71.8799,71.8163,71.8375,8275.0
2016-07-28 14:15:00,101.68,101.71,101.66,101.67,8518.0,71.8446,71.8658,71.8305,71.8375,8518.0
2016-07-28 14:20:00,101.65,101.74,101.64,101.72,6060.0,71.8234,71.887,71.8163,71.8729,6060.0
2016-07-28 14:25:00,101.72,101.72,101.63,101.64,5750.0,71.8729,71.8729,71.8093,71.8163,5750.0
2016-07-28 14:30:00,101.64,101.76,101.63,101.7,5360.0,71.8163,71.9011,71.8093,71.8587,5360.0
2016-07-28 14:35:00,101.7,101.93,101.7,101.91,13871.0,71.8587,72.0213,71.8587,72.0071,13871.0
2016-07-28 14:40:00,101.9,101.96,101.85,101.95,14819.0,72.0001,72.0424,71.9647,72.0354,14819.0
2016-07-28 14:45:00,101.95,101.97,101.83,101.83,7227.0,72.0354,72.0495,71.9506,71.9506,7227.0
2016-07-28 14:50:00,101.83,101.85,101.8,101.82,7654.0,71.9506,71.9647,71.9294,71.9435,7654.0
2016-07-28 14:55:00,101.81,101.82,101.75,101.78,5723.0,71.9365,71.9435,71.8941,71.9153,5723.0
2016-07-28 15:00:00,101.79,101.91,101.79,101.87,7700.0,71.9223,72.0071,71.9223,71.9789,7700.0
2016-07-28 15:05:00,101.86,101.91,101.86,101.87,8565.0,71.9718,72.0071,71.9718,71.9789,8565.0
2016-07-28 15:10:00,101.88,101.92,101.84,101.9,11376.0,71.9859,72.0142,71.9577,72.0001,11376.0
2016-07-28 15:15:00,101.89,101.9,101.87,101.89,3988.0,71.993,72.0001,71.9789,71.993,3988.0
2016-07-28 15:20:00,101.89,101.98,101.89,101.98,8131.0,71.993,72.0566,71.993,72.0566,8131.0
2016-07-28 15:25:00,101.97,102.0,101.97,101.97,9900.0,72.0495,72.0707,72.0495,72.0495,9900.0
2016-07-28 15:30:00,101.97,102.02,101.94,101.98,22152.0,72.0495,72.0848,72.0283,72.0566,22152.0
2016-07-28 15:35:00,101.98,102.06,101.98,102.06,10265.0,72.0566,72.1131,72.0566,72.1131,10265.0
2016-07-28 15:40:00,102.06,102.12,102.05,102.09,11216.0,72.1131,72.1555,72.106,72.1343,11216.0
2016-07-28 15:45:00,102.09,102.12,102.0,102.0,20376.0,72.1343,72.1555,72.0707,72.0707,20376.0
2016-07-28 15:50:00,102.0,102.06,101.95,101.98,35546.0,72.0707,72.1131,72.0354,72.0566,35546.0
2016-07-28 15:55:00,101.98,102.0,101.87,101.9,53359.0,72.0566,72.0707,71.9789,72.0001,53359.0
2016-07-29 09:30:00,102.23,102.9,101.71,102.9,31861.0,72.2332,72.7066,71.8658,72.7066,31861.0
2016-07-29 09:35:00,102.84,103.18,102.83,103.04,15290.0,72.6642,72.9045,72.6572,72.8055,15290.0
2016-07-29 09:40:00,103.05,103.3,103.04,103.17,7519.0,72.8126,72.9893,72.8055,72.8974,7519.0
2016-07-29 09:45:00,103.14,103.34,103.06,103.09,8944.0,72.8762,73.0175,72.8197,72.8409,8944.0
2016-07-29 09:50:00,103.14,103.17,102.86,102.91,6169.0,72.8762,72.8974,72.6784,72.7137,6169.0
2016-07-29 09:55:00,102.9,102.92,102.7,102.7,9970.0,72.7066,72.7208,72.5653,72.5653,9970.0
2016-07-29 10:00:00,102.7,102.72,102.43,102.43,11654.0,72.5653,72.5794,72.3745,72.3745,11654.0
2016-07-29 10:05:00,102.47,102.48,102.15,102.17,12199.0,72.4028,72.4099,72.1767,72.1908,12199.0
2016-07-29 10:10:00,102.17,102.24,102.11,102.23,4300.0,72.1908,72.2403,72.1484,72.2332,4300.0
2016-07-29 10:15:00,102.21,102.25,102.13,102.21,7291.0,72.2191,72.2474,72.1626,72.2191,7291.0
2016-07-29 10:20:00,102.22,102.26,102.05,102.05,18341.0,72.2262,72.2544,72.106,72.106,18341.0
2016-07-29 10:25:00,102.03,102.37,102.0,102.37,8164.0,72.0919,72.3321,72.0707,72.3321,8164.0
2016-07-29 10:30:00,102.44,102.59,102.43,102.44,8634.0,72.3816,72.4876,72.3745,72.3816,8634.0
2016-07-29 10:35:00,102.49,102.56,102.44,102.5,8916.0,72.4169,72.4664,72.3816,72.424,8916.0
2016-07-29 10:40:00,102.5,102.79,102.49,102.74,16436.0,72.424,72.6289,72.4169,72.5936,16436.0
2016-07-29 10:45:00,102.71,102.84,102.69,102.78,22404.0,72.5724,72.6642,72.5582,72.6218,22404.0
2016-07-29 10:50:00,102.81,102.82,102.75,102.8,9529.0,72.643,72.6501,72.6006,72.636,9529.0
2016-07-29 10:55:00,102.81,102.81,102.68,102.68,15497.0,72.643,72.643,72.5512,72.5512,15497.0
2016-07-29 11:00:00,102.68,102.72,102.63,102.71,12131.0,72.5512,72.5794,72.5159,72.5724,12131.0
2016-07-29 11:05:00,102.7,102.73,102.68,102.68,3574.0,72.5653,72.5865,72.5512,72.5512,3574.0
2016-07-29 11:10:00,102.68,102.74,102.66,102.7,4159.0,72.5512,72.5936,72.5371,72.5653,4159.0
2016-07-29 11:15:00,102.72,102.73,102.66,102.66,6867.0,72.5794,72.5865,72.5371,72.5371,6867.0
2016-07-29 11:20:00,102.67,102.69,102.57,102.6,13875.0,72.5441,72.5582,72.4735,72.4947,13875.0
2016-07-29 11:25:00,102.59,102.61,102.52,102.61,9179.0,72.4876,72.5017,72.4381,72.5017,9179.0
2016-07-29 11:30:00,102.61,102.64,102.59,102.63,15716.0,72.5017,72.5229,72.4876,72.5159,15716.0
2016-07-29 11:35:00,102.62,102.72,102.61,102.71,3766.0,72.5088,72.5794,72.5017,72.5724,3766.0
2016-07-29 11:40:00,102.73,102.78,102.72,102.73,3735.0,72.5865,72.6218,72.5794,72.5865,3735.0
2016-07-29 11:45:00,102.75,103.03,102.74,102.94,16194.0,72.6006,72.7985,72.5936,72.7349,16194.0
2016-07-29 11:50:00,102.95,103.06,102.95,103.04,10548.0,72.742,72.8197,72.742,72.8055,10548.0
2016-07-29 11:55:00,103.06,103.06,103.0,103.06,7223.0,72.8197,72.8197,72.7773,72.8197,7223.0
2016-07-29 12:00:00,103.04,103.04,103.01,103.03,2948.0,72.8055,72.8055,72.7844,72.7985,2948.0
2016-07-29 12:05:00,103.03,103.04,102.88,102.88,9719.0,72.7985,72.8055,72.6925,72.6925,9719.0
2016-07-29 12:10:00,102.88,102.91,102.84,102.91,6776.0,72.6925,72.7137,72.6642,72.7137,6776.0
2016-07-29 12:15:00,102.95,102.97,102.93,102.95,1750.0,72.742,72.7561,72.7278,72.742,1750.0
2016-07-29 12:20:00,102.93,102.97,102.86,102.89,2415.0,72.7278,72.7561,72.6784,72.6996,2415.0
2016-07-29 12:25:00,102.93,102.95,102.89,102.91,1801.0,72.7278,72.742,72.6996,72.7137,1801.0
2016-07-29 12:30:00,102.93,102.94,102.88,102.9,3406.0,72.7278,72.7349,72.6925,72.7066,3406.0
2016-07-29 12:35:00,102.88,102.96,102.88,102.95,1413.0,72.6925,72.749,72.6925,72.742,1413.0
2016-07-29 12:40:00,102.94,102.94,102.83,102.84,3463.0,72.7349,72.7349,72.6572,72.6642,3463.0
2016-07-29 12:45:00,102.83,102.87,102.78,102.8,3300.0,72.6572,72.6854,72.6218,72.636,3300.0
2016-07-29 12:50:00,102.79,102.8,102.58,102.64,12524.0,72.6289,72.636,72.4805,72.5229,12524.0
2016-07-29 12:55:00,102.64,102.68,102.62,102.62,6150.0,72.5229,72.5512,72.5088,72.5088,6150.0
2016-07-29 13:00:00,102.63,102.64,102.55,102.6,12891.0,72.5159,72.5229,72.4593,72.4947,12891.0
2016-07-29 13:05:00,102.61,102.61,102.54,102.58,5002.0,72.5017,72.5017,72.4523,72.4805,5002.0
2016-07-29 13:10:00,102.55,102.59,102.55,102.58,1702.0,72.4593,72.4876,72.4593,72.4805,1702.0
2016-07-29 13:15:00,102.58,102.61,102.54,102.61,2500.0,72.4805,72.5017,72.4523,72.5017,2500.0
2016-07-29 13:20:00,102.63,102.69,102.6,102.65,3808.0,72.5159,72.5582,72.4947,72.53,3808.0
2016-07-29 13:25:00,102.68,102.68,102.62,102.62,3853.0,72.5512,72.5512,72.5088,72.5088,3853.0
2016-07-29 13:30:00,102.6,102.62,102.58,102.62,2100.0,72.4947,72.5088,72.4805,72.5088,2100.0
2016-07-29 13:35:00,102.61,102.63,102.57,102.57,4170.0,72.5017,72.5159,72.4735,72.4735,4170.0
2016-07-29 13:40:00,102.57,102.57,102.53,102.53,1400.0,72.4735,72.4735,72.4452,72.4452,1400.0
2016-07-29 13:45:00,102.54,102.56,102.5,102.54,3946.0,72.4523,72.4664,72.424,72.4523,3946.0
2016-07-29 13:50:00,102.56,102.66,102.55,102.66,8173.0,72.4664,72.5371,72.4593,72.5371,8173.0
2016-07-29 13:55:00,102.65,102.66,102.62,102.63,4897.0,72.53,72.5371,72.5088,72.5159,4897.0
2016-07-29 14:00:00,102.62,102.68,102.62,102.62,3650.0,72.5088,72.5512,72.5088,72.5088,3650.0
2016-07-29 14:05:00,102.62,102.66,102.59,102.6,11562.0,72.5088,72.5371,72.4876,72.4947,11562.0
2016-07-29 14:10:00,102.59,102.59,102.49,102.49,6115.0,72.4876,72.4876,72.4169,72.4169,6115.0
2016-07-29 14:15:00,102.5,102.51,102.48,102.5,7694.0,72.424,72.4311,72.4099,72.424,7694.0
2016-07-29 14:20:00,102.5,102.51,102.49,102.5,6268.0,72.424,72.4311,72.4169,72.424,6268.0
2016-07-29 14:25:00,102.5,102.51,102.48,102.48,7337.0,72.424,72.4311,72.4099,72.4099,7337.0
2016-07-29 14:30:00,102.49,102.51,102.45,102.45,4565.0,72.4169,72.4311,72.3887,72.3887,4565.0
2016-07-29 14:35:00,102.45,102.45,102.3,102.32,8169.0,72.3887,72.3887,72.2827,72.2968,8169.0
2016-07-29 14:40:00,102.33,102.4,102.3,102.3,11727.0,72.3039,72.3533,72.2827,72.2827,11727.0
2016-07-29 14:45:00,102.3,102.31,102.18,102.18,5796.0,72.2827,72.2897,72.1979,72.1979,5796.0
2016-07-29 14:50:00,102.19,102.19,102.09,102.12,11438.0,72.205,72.205,72.1343,72.1555,11438.0
2016-07-29 14:55:00,102.12,102.13,102.04,102.04,9606.0,72.1555,72.1626,72.099,72.099,9606.0
2016-07-29 15:00:00,102.06,102.11,102.03,102.06,22412.0,72.1131,72.1484,72.0919,72.1131,22412.0
2016-07-29 15:05:00,102.04,102.12,102.01,102.12,9836.0,72.099,72.1555,72.0778,72.1555,9836.0
2016-07-29 15:10:00,102.12,102.16,102.08,102.09,11120.0,72.1555,72.1838,72.1272,72.1343,11120.0
2016-07-29 15:15:00,102.1,102.1,102.07,102.08,6331.0,72.1414,72.1414,72.1202,72.1272,6331.0
2016-07-29 15:20:00,102.09,102.18,102.08,102.12,15674.0,72.1343,72.1979,72.1272,72.1555,15674.0
2016-07-29 15:25:00,102.14,102.14,101.92,101.93,13713.0,72.1696,72.1696,72.0142,72.0213,13713.0
2016-07-29 15:30:00,101.93,102.04,101.93,102.02,30326.0,72.0213,72.099,72.0213,72.0848,30326.0
2016-07-29 15:35:00,102.02,102.08,102.02,102.08,29640.0,72.0848,72.1272,72.0848,72.1272,29640.0
2016-07-29 15:40:00,102.09,102.24,102.08,102.23,22528.0,72.1343,72.2403,72.1272,72.2332,22528.0
2016-07-29 15:45:00,102.24,102.34,102.23,102.33,46274.0,72.2403,72.3109,72.2332,72.3039,46274.0
2016-07-29 15:50:00,102.36,102.45,102.34,102.44,67665.0,72.3251,72.3887,72.3109,72.3816,67665.0
2016-07-29 15:55:00,102.44,102.44,102.18,102.24,147599.0,72.3816,72.3816,72.1979,72.2403,147599.0
2016-08-01 09:30:00,102.58,102.82,102.33,102.76,14920.0,72.4805,72.6501,72.3039,72.6077,14920.0
2016-08-01 09:35:00,102.79,102.99,102.75,102.81,4964.0,72.6289,72.7702,72.6006,72.643,4964.0
2016-08-01 09:40:00,102.74,102.8,102.65,102.74,4457.0,72.5936,72.636,72.53,72.5936,4457.0
2016-08-01 09:45:00,102.73,102.78,102.55,102.58,5164.0,72.5865,72.6218,72.4593,72.4805,5164.0
2016-08-01 09:50:00,102.56,102.74,102.56,102.71,15263.0,72.4664,72.5936,72.4664,72.5724,15263.0
2016-08-01 09:55:00,102.75,102.81,102.69,102.74,5886.0,72.6006,72.643,72.5582,72.5936,5886.0
2016-08-01 10:00:00,102.75,102.8,102.55,102.55,9197.0,72.6006,72.636,72.4593,72.4593,9197.0
2016-08-01 10:05:00,102.55,102.62,102.54,102.54,5500.0,72.4593,72.5088,72.4523,72.4523,5500.0
2016-08-01 10:10:00,102.54,102.55,102.31,102.32,18890.0,72.4523,72.4593,72.2897,72.2968,18890.0
2016-08-01 10:15:00,102.33,102.35,102.3,102.3,25731.0,72.3039,72.318,72.2827,72.2827,25731.0
2016-08-01 10:20:00,102.31,102.51,102.31,102.51,6889.0,72.2897,72.4311,72.2897,72.4311,6889.0
2016-08-01 10:25:00,102.5,102.61,102.49,102.6,4260.0,72.424,72.5017,72.4169,72.4947,4260.0
2016-08-01 10:30:00,102.61,102.64,102.57,102.62,5900.0,72.5017,72.5229,72.4735,72.5088,5900.0
2016-08-01 10:35:00,102.6,102.73,102.6,102.66,8508.0,72.4947,72.5865,72.4947,72.5371,8508.0
2016-08-01 10:40:00,102.7,102.82,102.67,102.77,3000.0,72.5653,72.6501,72.5441,72.6148,3000.0
2016-08-01 10:45:00,102.74,102.74,102.63,102.63,5865.0,72.5936,72.5936,72.5159,72.5159,5865.0
2016-08-01 10:50:00,102.63,102.65,102.58,102.63,6774.0,72.5159,72.53,72.4805,72.5159,6774.0
2016-08-01 10:55:00,102.67,102.72,102.64,102.71,25636.0,72.5441,72.5794,72.5229,72.5724,25636.0
2016-08-01 11:00:00,102.72,102.75,102.7,102.72,6644.0,72.5794,72.6006,72.5653,72.5794,6644.0
2016-08-01 11:05:00,102.73,102.86,102.7,102.86,7784.0,72.5865,72.6784,72.5653,72.6784,7784.0
2016-08-01 11:10:00,102.84,102.99,102.84,102.95,7707.0,72.6642,72.7702,72.6642,72.742,7707.0
2016-08-01 11:15:00,102.95,102.96,102.9,102.96,4500.0,72.742,72.749,72.7066,72.749,4500.0
2016-08-01 11:20:00,102.96,102.96,102.77,102.79,10583.0,72.749,72.749,72.6148,72.6289,10583.0
2016-08-01 11:25:00,102.8,102.85,102.76,102.79,4400.0,72.636,72.6713,72.6077,72.6289,4400.0
2016-08-01 11:30:00,102.8,102.89,102.79,102.89,5729.0,72.636,72.6996,72.6289,72.6996,5729.0
2016-08-01 11:35:00,102.87,102.89,102.76,102.77,6800.0,72.6854,72.6996,72.6077,72.6148,6800.0
2016-08-01 11:40:00,102.77,102.82,102.74,102.82,3505.0,72.6148,72.6501,72.5936,72.6501,3505.0
2016-08-01 11:45:00,102.82,102.86,102.74,102.85,13315.0,72.6501,72.6784,72.5936,72.6713,13315.0
2016-08-01 11:50:00,102.83,102.85,102.76,102.78,8451.0,72.6572,72.6713,72.6077,72.6218,8451.0
2016-08-01 11:55:00,102.78,102.85,102.77,102.81,9209.0,72.6218,72.6713,72.6148,72.643,9209.0
2016-08-01 12:00:00,102.8,102.87,102.79,102.86,5623.0,72.636,72.6854,72.6289,72.6784,5623.0
2016-08-01 12:05:00,102.86,102.87,102.81,102.81,5346.0,72.6784,72.6854,72.643,72.643,5346.0
2016-08-01 12:10:00,102.8,102.82,102.73,102.77,19565.0,72.636,72.6501,72.5865,72.6148,19565.0
2016-08-01 12:15:00,102.77,102.81,102.73,102.81,16000.0,72.6148,72.643,72.5865,72.643,16000.0
2016-08-01 12:20:00,102.8,102.81,102.75,102.8,6850.0,72.636,72.643,72.6006,72.636,6850.0
2016-08-01 12:25:00,102.8,102.87,102.76,102.87,7965.0,72.636,72.6854,72.6077,72.6854,7965.0
2016-08-01 12:30:00,102.86,102.86,102.77,102.82,5080.0,72.6784,72.6784,72.6148,72.6501,5080.0
2016-08-01 12:35:00,102.82,102.91,102.81,102.89,6584.0,72.6501,72.7137,72.643,72.6996,6584.0
2016-08-01 12:40:00,102.88,102.89,102.78,102.78,6500.0,72.6925,72.6996,72.6218,72.6218,6500.0
2016-08-01 12:45:00,102.78,102.89,102.78,102.88,6362.0,72.6218,72.6996,72.6218,72.6925,6362.0
2016-08-01 12:50:00,102.87,102.87,102.8,102.82,2816.0,72.6854,72.6854,72.636,72.6501,2816.0
2016-08-01 12:55:00,102.8,102.84,102.79,102.82,5300.0,72.636,72.6642,72.6289,72.6501,5300.0
2016-08-01 13:00:00,102.82,102.84,102.76,102.78,9599.0,72.6501,72.6642,72.6077,72.6218,9599.0
2016-08-01 13:05:00,102.8,102.86,102.79,102.86,2983.0,72.636,72.6784,72.6289,72.6784,2983.0
2016-08-01 13:10:00,102.84,102.93,102.82,102.9,4224.0,72.6642,72.7278,72.6501,72.7066,4224.0
2016-08-01 13:15:00,102.89,102.96,102.88,102.93,6855.0,72.6996,72.749,72.6925,72.7278,6855.0
2016-08-01 13:20:00,102.95,102.97,102.89,102.95,10176.0,72.742,72.7561,72.6996,72.742,10176.0
2016-08-01 13:25:00,102.98,103.0,102.94,102.94,5055.0,72.7632,72.7773,72.7349,72.7349,5055.0
2016-08-01 13:30:00,102.95,102.96,102.91,102.96,3443.0,72.742,72.749,72.7137,72.749,3443.0
2016-08-01 13:35:00,102.97,102.99,102.95,102.96,3000.0,72.7561,72.7702,72.742,72.749,3000.0
2016-08-01 13:40:00,102.94,102.94,102.87,102.91,3800.0,72.7349,72.7349,72.6854,72.7137,3800.0
2016-08-01 13:45:00,102.9,102.96,102.88,102.95,8450.0,72.7066,72.749,72.6925,72.742,8450.0
2016-08-01 13:50:00,102.94,102.97,102.93,102.94,5490.0,72.7349,72.7561,72.7278,72.7349,5490.0
2016-08-01 13:55:00,102.95,103.1,102.95,103.05,8559.0,72.742,72.8479,72.742,72.8126,8559.0
2016-08-01 14:00:00,103.07,103.12,103.06,103.12,5197.0,72.8267,72.8621,72.8197,72.8621,5197.0
2016-08-01 14:05:00,103.12,103.13,103.01,103.01,5950.0,72.8621,72.8691,72.7844,72.7844,5950.0
2016-08-01 14:10:00,103.02,103.02,102.94,102.99,9564.0,72.7914,72.7914,72.7349,72.7702,9564.0
2016-08-01 14:15:00,103.0,103.02,102.98,102.99,5513.0,72.7773,72.7914,72.7632,72.7702,5513.0
2016-08-01 14:20:00,103.0,103.1,103.0,103.08,7248.0,72.7773,72.8479,72.7773,72.8338,7248.0
2016-08-01 14:25:00,103.08,103.11,102.94,102.97,9608.0,72.8338,72.855,72.7349,72.7561,9608.0
2016-08-01 14:30:00,102.98,103.03,102.95,103.0,6130.0,72.7632,72.7985,72.742,72.7773,6130.0
2016-08-01 14:35:00,102.99,103.09,102.99,103.09,6164.0,72.7702,72.8409,72.7702,72.8409,6164.0
2016-08-01 14:40:00,103.08,103.08,103.06,103.08,2410.0,72.8338,72.8338,72.8197,72.8338,2410.0
2016-08-01 14:45:00,103.06,103.16,103.06,103.16,6350.0,72.8197,72.8903,72.8197,72.8903,6350.0
2016-08-01 14:50:00,103.15,103.17,103.11,103.12,17098.0,72.8833,72.8974,72.855,72.8621,17098.0
2016-08-01 14:55:00,103.13,103.17,103.12,103.17,12318.0,72.8691,72.8974,72.8621,72.8974,12318.0
2016-08-01 15:00:00,103.15,103.17,103.13,103.16,8190.0,72.8833,72.8974,72.8691,72.8903,8190.0
2016-08-01 15:05:00,103.16,103.16,103.12,103.13,7683.0,72.8903,72.8903,72.8621,72.8691,7683.0
2016-08-01 15:10:00,103.12,103.22,103.1,103.12,12279.0,72.8621,72.9327,72.8479,72.8621,12279.0
2016-08-01 15:15:00,103.13,103.15,103.05,103.13,16800.0,72.8691,72.8833,72.8126,72.8691,16800.0
2016-08-01 15:20:00,103.12,103.14,103.1,103.13,18181.0,72.8621,72.8762,72.8479,72.8691,18181.0
2016-08-01 15:25:00,103.12,103.15,103.09,103.13,18197.0,72.8621,72.8833,72.8409,72.8691,18197.0
2016-08-01 15:30:00,103.12,103.21,103.12,103.17,12250.0,72.8621,72.9257,72.8621,72.8974,12250.0
2016-08-01 15:35:00,103.17,103.19,103.09,103.19,13435.0,72.8974,72.9115,72.8409,72.9115,13435.0
2016-08-01 15:40:00,103.19,103.19,103.14,103.14,18038.0,72.9115,72.9115,72.8762,72.8762,18038.0
2016-08-01 15:45:00,103.15,103.18,103.06,103.08,15482.0,72.8833,72.9045,72.8197,72.8338,15482.0
2016-08-01 15:50:00,103.07,103.08,103.02,103.05,24596.0,72.8267,72.8338,72.7914,72.8126,24596.0
2016-08-01 15:55:00,103.05,103.13,103.02,103.09,43325.0,72.8126,72.8691,72.7914,72.8409,43325.0
2016-08-02 09:30:00,103.17,103.17,102.65,103.1,14104.0,72.8974,72.8974,72.53,72.8479,14104.0
2016-08-02 09:35:00,102.72,103.36,102.72,103.24,9605.0,72.5794,73.0317,72.5794,72.9469,9605.0
2016-08-02 09:40:00,103.24,103.24,102.94,103.1,8700.0,72.9469,72.9469,72.7349,72.8479,8700.0
2016-08-02 09:45:00,103.08,103.1,102.94,103.04,14351.0,72.8338,72.8479,72.7349,72.8055,14351.0
2016-08-02 09:50:00,103.05,103.09,102.97,102.98,15107.0,72.8126,72.8409,72.7561,72.7632,15107.0
2016-08-02 09:55:00,102.96,103.36,102.96,103.36,9530.0,72.749,73.0317,72.749,73.0317,9530.0
2016-08-02 10:00:00,103.38,103.39,103.18,103.18,12180.0,73.0458,73.0529,72.9045,72.9045,12180.0
2016-08-02 10:05:00,103.13,103.13,102.99,103.05,12248.0,72.8691,72.8691,72.7702,72.8126,12248.0
2016-08-02 10:10:00,103.05,103.15,103.03,103.1,7873.0,72.8126,72.8833,72.7985,72.8479,7873.0
2016-08-02 10:15:00,103.09,103.14,103.04,103.04,10283.0,72.8409,72.8762,72.8055,72.8055,10283.0
2016-08-02 10:20:00,103.06,103.06,102.97,103.01,6461.0,72.8197,72.8197,72.7561,72.7844,6461.0
2016-08-02 10:25:00,103.0,103.22,102.99,103.22,6000.0,72.7773,72.9327,72.7702,72.9327,6000.0
2016-08-02 10:30:00,103.24,103.31,103.18,103.31,7717.0,72.9469,72.9963,72.9045,72.9963,7717.0
2016-08-02 10:35:00,103.32,103.37,103.26,103.29,9671.0,73.0034,73.0387,72.961,72.9822,9671.0
2016-08-02 10:40:00,103.29,103.29,103.11,103.12,20936.0,72.9822,72.9822,72.855,72.8621,20936.0
2016-08-02 10:45:00,103.12,103.12,102.95,102.95,13841.0,72.8621,72.8621,72.742,72.742,13841.0
2016-08-02 10:50:00,102.94,103.0,102.94,102.98,8649.0,72.7349,72.7773,72.7349,72.7632,8649.0
2016-08-02 10:55:00,102.99,103.04,102.98,103.02,16383.0,72.7702,72.8055,72.7632,72.7914,16383.0
2016-08-02 11:00:00,103.04,103.04,102.96,102.97,10700.0,72.8055,72.8055,72.749,72.7561,10700.0
2016-08-02 11:05:00,102.97,103.06,102.94,103.06,8244.0,72.7561,72.8197,72.7349,72.8197,8244.0
2016-08-02 11:10:00,103.06,103.24,103.06,103.21,5716.0,72.8197,72.9469,72.8197,72.9257,5716.0
2016-08-02 11:15:00,103.22,103.23,103.14,103.2,6542.0,72.9327,72.9398,72.8762,72.9186,6542.0
2016-08-02 11:20:00,103.22,103.39,103.19,103.39,5700.0,72.9327,73.0529,72.9115,73.0529,5700.0
2016-08-02 11:25:00,103.38,103.43,103.35,103.38,6349.0,73.0458,73.0811,73.0246,73.0458,6349.0
2016-08-02 11:30:00,103.37,103.38,103.21,103.21,11027.0,73.0387,73.0458,72.9257,72.9257,11027.0
2016-08-02 11:35:00,103.2,103.21,103.05,103.1,10861.0,72.9186,72.9257,72.8126,72.8479,10861.0
2016-08-02 11:40:00,103.09,103.09,102.97,103.04,10357.0,72.8409,72.8409,72.7561,72.8055,10357.0
2016-08-02 11:45:00,103.05,103.2,103.02,103.2,2865.0,72.8126,72.9186,72.7914,72.9186,2865.0
2016-08-02 11:50:00,103.19,103.2,103.14,103.17,6400.0,72.9115,72.9186,72.8762,72.8974,6400.0
2016-08-02 11:55:00,103.18,103.27,103.15,103.27,6116.0,72.9045,72.9681,72.8833,72.9681,6116.0
2016-08-02 12:00:00,103.28,103.31,103.13,103.16,8685.0,72.9751,72.9963,72.8691,72.8903,8685.0
2016-08-02 12:05:00,103.14,103.23,103.04,103.22,5260.0,72.8762,72.9398,72.8055,72.9327,5260.0
2016-08-02 12:10:00,103.22,103.23,103.19,103.2,11372.0,72.9327,72.9398,72.9115,72.9186,11372.0
2016-08-02 12:15:00,103.2,103.23,103.14,103.21,3405.0,72.9186,72.9398,72.8762,72.9257,3405.0
2016-08-02 12:20:00,103.2,103.27,103.2,103.23,8950.0,72.9186,72.9681,72.9186,72.9398,8950.0
2016-08-02 12:25:00,103.21,103.25,103.15,103.19,15966.0,72.9257,72.9539,72.8833,72.9115,15966.0
2016-08-02 12:30:00,103.2,103.23,103.09,103.14,10502.0,72.9186,72.9398,72.8409,72.8762,10502.0
2016-08-02 12:35:00,103.15,103.19,103.08,103.08,3764.0,72.8833,72.9115,72.8338,72.8338,3764.0
2016-08-02 12:40:00,103.09,103.2,103.09,103.2,1400.0,72.8409,72.9186,72.8409,72.9186,1400.0
2016-08-02 12:45:00,103.22,103.3,103.22,103.28,3100.0,72.9327,72.9893,72.9327,72.9751,3100.0
2016-08-02 12:50:00,103.27,103.27,103.21,103.21,3400.0,72.9681,72.9681,72.9257,72.9257,3400.0
2016-08-02 12:55:00,103.16,103.18,103.07,103.07,5246.0,72.8903,72.9045,72.8267,72.8267,5246.0
2016-08-02 13:00:00,103.08,103.11,103.01,103.03,7010.0,72.8338,72.855,72.7844,72.7985,7010.0
2016-08-02 13:05:00,103.04,103.08,102.97,103.0,3787.0,72.8055,72.8338,72.7561,72.7773,3787.0
2016-08-02 13:10:00,103.03,103.11,103.02,103.08,3400.0,72.7985,72.855,72.7914,72.8338,3400.0
2016-08-02 13:15:00,103.09,103.14,103.09,103.12,3100.0,72.8409,72.8762,72.8409,72.8621,3100.0
2016-08-02 13:20:00,103.13,103.16,103.12,103.16,3182.0,72.8691,72.8903,72.8621,72.8903,3182.0
2016-08-02 13:25:00,103.16,103.21,103.13,103.19,6448.0,72.8903,72.9257,72.8691,72.9115,6448.0
2016-08-02 13:30:00,103.18,103.18,103.14,103.17,5726.0,72.9045,72.9045,72.8762,72.8974,5726.0
2016-08-02 13:35:00,103.16,103.18,103.09,103.09,8799.0,72.8903,72.9045,72.8409,72.8409,8799.0
2016-08-02 13:40:00,103.1,103.15,103.06,103.15,4469.0,72.8479,72.8833,72.8197,72.8833,4469.0
2016-08-02 13:45:00,103.15,103.18,103.15,103.17,3600.0,72.8833,72.9045,72.8833,72.8974,3600.0
2016-08-02 13:50:00,103.17,103.18,103.15,103.18,5634.0,72.8974,72.9045,72.8833,72.9045,5634.0
2016-08-02 13:55:00,103.17,103.18,103.14,103.16,4976.0,72.8974,72.9045,72.8762,72.8903,4976.0
2016-08-02 14:00:00,103.16,103.22,103.15,103.15,12225.0,72.8903,72.9327,72.8833,72.8833,12225.0
2016-08-02 14:05:00,103.15,103.29,103.15,103.27,9841.0,72.8833,72.9822,72.8833,72.9681,9841.0
2016-08-02 14:10:00,103.27,103.28,103.2,103.23,7115.0,72.9681,72.9751,72.9186,72.9398,7115.0
2016-08-02 14:15:00,103.23,103.23,103.14,103.16,6525.0,72.9398,72.9398,72.8762,72.8903,6525.0
2016-08-02 14:20:00,103.17,103.23,103.13,103.23,5712.0,72.8974,72.9398,72.8691,72.9398,5712.0
2016-08-02 14:25:00,103.23,103.3,103.23,103.25,8281.0,72.9398,72.9893,72.9398,72.9539,8281.0
2016-08-02 14:30:00,103.23,103.23,103.16,103.16,5418.0,72.9398,72.9398,72.8903,72.8903,5418.0
2016-08-02 14:35:00,103.17,103.19,103.16,103.16,8831.0,72.8974,72.9115,72.8903,72.8903,8831.0
2016-08-02 14:40:00,103.15,103.2,103.12,103.2,10554.0,72.8833,72.9186,72.8621,72.9186,10554.0
2016-08-02 14:45:00,103.19,103.25,103.18,103.24,8330.0,72.9115,72.9539,72.9045,72.9469,8330.0
2016-08-02 14:50:00,103.23,103.27,103.2,103.2,10314.0,72.9398,72.9681,72.9186,72.9186,10314.0
2016-08-02 14:55:00,103.2,103.2,103.15,103.2,10215.0,72.9186,72.9186,72.8833,72.9186,10215.0
2016-08-02 15:00:00,103.2,103.36,103.19,103.33,14800.0,72.9186,73.0317,72.9115,73.0105,14800.0
2016-08-02 15:05:00,103.33,103.35,103.27,103.3,10651.0,73.0105,73.0246,72.9681,72.9893,10651.0
2016-08-02 15:10:00,103.29,103.29,103.23,103.27,13008.0,72.9822,72.9822,72.9398,72.9681,13008.0
2016-08-02 15:15:00,103.27,103.3,103.25,103.27,11282.0,72.9681,72.9893,72.9539,72.9681,11282.0
2016-08-02 15:20:00,103.28,103.37,103.25,103.36,10466.0,72.9751,73.0387,72.9539,73.0317,10466.0
2016-08-02 15:25:00,103.36,103.37,103.31,103.33,10603.0,73.0317,73.0387,72.9963,73.0105,10603.0
2016-08-02 15:30:00,103.33,103.39,103.32,103.36,11455.0,73.0105,73.0529,73.0034,73.0317,11455.0
2016-08-02 15:35:00,103.35,103.43,103.33,103.41,16880.0,73.0246,73.0811,73.0105,73.067,16880.0
2016-08-02 15:40:00,103.41,103.42,103.32,103.35,20091.0,73.067,73.074,73.0034,73.0246,20091.0
2016-08-02 15:45:00,103.35,103.41,103.34,103.38,32599.0,73.0246,73.067,73.0175,73.0458,32599.0
2016-08-02 15:50:00,103.37,103.37,103.3,103.31,28843.0,73.0387,73.0387,72.9893,72.9963,28843.0
2016-08-02 15:55:00,103.32,103.34,103.24,103.29,60891.0,73.0034,73.0175,72.9469,72.9822,60891.0
2016-08-03 09:30:00,103.05,103.48,103.0,103.08,46421.0,72.8126,73.1164,72.7773,72.8338,46421.0
2016-08-03 09:35:00,103.07,103.13,102.95,103.06,26223.0,72.8267,72.8691,72.742,72.8197,26223.0
2016-08-03 09:40:00,103.07,103.1,102.83,102.91,63370.0,72.8267,72.8479,72.6572,72.7137,63370.0
2016-08-03 09:45:00,102.91,103.91,102.9,103.34,82373.0,72.7137,73.4203,72.7066,73.0175,82373.0
2016-08-03 09:50:00,103.34,103.4,103.26,103.33,32034.0,73.0175,73.0599,72.961,73.0105,32034.0
2016-08-03 09:55:00,103.31,103.49,103.28,103.28,27331.0,72.9963,73.1235,72.9751,72.9751,27331.0
2016-08-03 10:00:00,103.3,103.3,103.0,103.01,95522.0,72.9893,72.9893,72.7773,72.7844,95522.0
2016-08-03 10:05:00,103.02,103.1,102.94,102.97,93010.0,72.7914,72.8479,72.7349,72.7561,93010.0
2016-08-03 10:10:00,102.96,103.16,102.95,102.97,25462.0,72.749,72.8903,72.742,72.7561,25462.0
2016-08-03 10:15:00,102.96,103.12,102.96,103.1,16547.0,72.749,72.8621,72.749,72.8479,16547.0
2016-08-03 10:20:00,103.13,103.19,103.01,103.12,17263.0,72.8691,72.9115,72.7844,72.8621,17263.0
2016-08-03 10:25:00,103.12,103.19,103.05,103.07,11746.0,72.8621,72.9115,72.8126,72.8267,11746.0
2016-08-03 10:30:00,103.05,103.07,103.0,103.02,20038.0,72.8126,72.8267,72.7773,72.7914,20038.0
2016-08-03 10:35:00,103.01,103.18,103.0,103.14,7044.0,72.7844,72.9045,72.7773,72.8762,7044.0
2016-08-03 10:40:00,103.15,103.16,103.09,103.09,18900.0,72.8833,72.8903,72.8409,72.8409,18900.0
2016-08-03 10:45:00,103.03,103.08,103.0,103.0,12558.0,72.7985,72.8338,72.7773,72.7773,12558.0
2016-08-03 10:50:00,103.0,103.02,102.65,102.73,56967.0,72.7773,72.7914,72.53,72.5865,56967.0
2016-08-03 10:55:00,102.73,102.83,102.64,102.67,47780.0,72.5865,72.6572,72.5229,72.5441,47780.0
2016-08-03 11:00:00,102.71,102.72,102.56,102.57,23701.0,72.5724,72.5794,72.4664,72.4735,23701.0
2016-08-03 11:05:00,102.57,102.57,102.44,102.52,22378.0,72.4735,72.4735,72.3816,72.4381,22378.0
2016-08-03 11:10:00,102.54,102.68,102.51,102.65,28560.0,72.4523,72.5512,72.4311,72.53,28560.0
2016-08-03 11:15:00,102.7,102.77,102.67,102.67,10060.0,72.5653,72.6148,72.5441,72.5441,10060.0
2016-08-03 11:20:00,102.67,102.75,102.65,102.67,12350.0,72.5441,72.6006,72.53,72.5441,12350.0
2016-08-03 11:25:00,102.69,102.77,102.68,102.69,26208.0,72.5582,72.6148,72.5512,72.5582,26208.0
2016-08-03 11:30:00,102.69,102.85,102.66,102.81,11266.0,72.5582,72.6713,72.5371,72.643,11266.0
2016-08-03 11:35:00,102.82,102.84,102.71,102.82,8792.0,72.6501,72.6642,72.5724,72.6501,8792.0
2016-08-03 11:40:00,102.82,102.96,102.82,102.9,10247.0,72.6501,72.749,72.6501,72.7066,10247.0
2016-08-03 11:45:00,102.9,103.04,102.9,103.04,11479.0,72.7066,72.8055,72.7066,72.8055,11479.0
2016-08-03 11:50:00,103.03,103.09,102.96,103.09,14221.0,72.7985,72.8409,72.749,72.8409,14221.0
2016-08-03 11:55:00,103.1,103.13,103.07,103.09,4242.0,72.8479,72.8691,72.8267,72.8409,4242.0
2016-08-03 12:00:00,103.09,103.11,102.97,103.04,9330.0,72.8409,72.855,72.7561,72.8055,9330.0
2016-08-03 12:05:00,103.03,103.07,102.99,103.0,12892.0,72.7985,72.8267,72.7702,72.7773,12892.0
2016-08-03 12:10:00,102.99,103.0,102.94,102.99,8235.0,72.7702,72.7773,72.7349,72.7702,8235.0
2016-08-03 12:15:00,102.98,103.07,102.98,103.05,7845.0,72.7632,72.8267,72.7632,72.8126,7845.0
2016-08-03 12:20:00,103.02,103.02,102.91,102.94,9000.0,72.7914,72.7914,72.7137,72.7349,9000.0
2016-08-03 12:25:00,102.96,103.0,102.94,102.95,7761.0,72.749,72.7773,72.7349,72.742,7761.0
2016-08-03 12:30:00,102.97,102.98,102.83,102.86,11936.0,72.7561,72.7632,72.6572,72.6784,11936.0
2016-08-03 12:35:00,102.89,103.07,102.89,103.07,6600.0,72.6996,72.8267,72.6996,72.8267,6600.0
2016-08-03 12:40:00,103.06,103.11,103.01,103.04,4755.0,72.8197,72.855,72.7844,72.8055,4755.0
2016-08-03 12:45:00,103.03,103.03,102.96,102.99,8827.0,72.7985,72.7985,72.749,72.7702,8827.0
2016-08-03 12:50:00,102.98,102.98,102.9,102.92,8550.0,72.7632,72.7632,72.7066,72.7208,8550.0
2016-08-03 12:55:00,102.93,102.94,102.89,102.93,6137.0,72.7278,72.7349,72.6996,72.7278,6137.0
2016-08-03 13:00:00,102.93,103.0,102.9,102.97,15032.0,72.7278,72.7773,72.7066,72.7561,15032.0
2016-08-03 13:05:00,103.0,103.04,102.92,102.95,10950.0,72.7773,72.8055,72.7208,72.742,10950.0
2016-08-03 13:10:00,102.93,102.97,102.92,102.97,5826.0,72.7278,72.7561,72.7208,72.7561,5826.0
2016-08-03 13:15:00,102.98,103.01,102.95,103.0,7333.0,72.7632,72.7844,72.742,72.7773,7333.0
2016-08-03 13:20:00,103.0,103.05,103.0,103.03,3900.0,72.7773,72.8126,72.7773,72.7985,3900.0
2016-08-03 13:25:00,103.04,103.05,103.01,103.04,7440.0,72.8055,72.8126,72.7844,72.8055,7440.0
2016-08-03 13:30:00,103.04,103.08,103.04,103.05,7659.0,72.8055,72.8338,72.8055,72.8126,7659.0
2016-08-03 13:35:00,103.06,103.1,103.04,103.06,6376.0,72.8197,72.8479,72.8055,72.8197,6376.0
2016-08-03 13:40:00,103.06,103.07,103.02,103.05,6724.0,72.8197,72.8267,72.7914,72.8126,6724.0
2016-08-03 13:45:00,103.05,103.06,102.95,103.01,8193.0,72.8126,72.8197,72.742,72.7844,8193.0
2016-08-03 13:50:00,103.0,103.01,102.96,102.99,14989.0,72.7773,72.7844,72.749,72.7702,14989.0
2016-08-03 13:55:00,103.0,103.02,102.98,103.02,9496.0,72.7773,72.7914,72.7632,72.7914,9496.0
2016-08-03 14:00:00,103.03,103.07,103.02,103.05,11283.0,72.7985,72.8267,72.7914,72.8126,11283.0
2016-08-03 14:05:00,103.06,103.06,103.03,103.05,7705.0,72.8197,72.8197,72.7985,72.8126,7705.0
2016-08-03 14:10:00,103.04,103.06,103.01,103.01,7900.0,72.8055,72.8197,72.7844,72.7844,7900.0
2016-08-03 14:15:00,103.01,103.06,102.9,102.9,11693.0,72.7844,72.8197,72.7066,72.7066,11693.0
2016-08-03 14:20:00,102.92,103.02,102.92,102.94,8199.0,72.7208,72.7914,72.7208,72.7349,8199.0
2016-08-03 14:25:00,102.93,102.93,102.75,102.76,17915.0,72.7278,72.7278,72.6006,72.6077,17915.0
2016-08-03 14:30:00,102.76,102.91,102.75,102.89,8985.0,72.6077,72.7137,72.6006,72.6996,8985.0
2016-08-03 14:35:00,102.9,102.97,102.89,102.92,10872.0,72.7066,72.7561,72.6996,72.7208,10872.0
2016-08-03 14:40:00,102.93,103.05,102.92,103.05,12673.0,72.7278,72.8126,72.7208,72.8126,12673.0
2016-08-03 14:45:00,103.05,103.05,102.9,102.92,6907.0,72.8126,72.8126,72.7066,72.7208,6907.0
2016-08-03 14:50:00,102.92,103.06,102.92,102.97,16880.0,72.7208,72.8197,72.7208,72.7561,16880.0
2016-08-03 14:55:00,102.96,102.96,102.86,102.89,8465.0,72.749,72.749,72.6784,72.6996,8465.0
2016-08-03 15:00:00,102.89,103.0,102.89,102.96,9537.0,72.6996,72.7773,72.6996,72.749,9537.0
2016-08-03 15:05:00,102.97,103.01,102.89,102.99,9519.0,72.7561,72.7844,72.6996,72.7702,9519.0
2016-08-03 15:10:00,102.99,103.03,102.98,102.98,8900.0,72.7702,72.7985,72.7632,72.7632,8900.0
2016-08-03 15:15:00,102.99,102.99,102.89,102.89,7306.0,72.7702,72.7702,72.6996,72.6996,7306.0
2016-08-03 15:20:00,102.89,103.02,102.88,103.01,16191.0,72.6996,72.7914,72.6925,72.7844,16191.0
2016-08-03 15:25:00,103.0,103.06,103.0,103.02,5743.0,72.7773,72.8197,72.7773,72.7914,5743.0
2016-08-03 15:30:00,103.01,103.05,102.99,103.03,18417.0,72.7844,72.8126,72.7702,72.7985,18417.0
2016-08-03 15:35:00,103.03,103.04,102.95,102.98,18401.0,72.7985,72.8055,72.742,72.7632,18401.0
2016-08-03 15:40:00,102.99,103.04,102.89,102.94,24345.0,72.7702,72.8055,72.6996,72.7349,24345.0
2016-08-03 15:45:00,102.96,103.13,102.95,103.11,24299.0,72.749,72.8691,72.742,72.855,24299.0
2016-08-03 15:50:00,103.14,103.17,103.11,103.17,34334.0,72.8762,72.8974,72.855,72.8974,34334.0
2016-08-03 15:55:00,103.16,103.27,103.14,103.26,70445.0,72.8903,72.9681,72.8762,72.961,70445.0
2016-08-04 09:30:00,103.5,103.65,102.55,103.27,32830.0,73.1306,73.2366,72.4593,72.9681,32830.0
2016-08-04 09:35:00,103.44,103.69,103.31,103.34,13526.0,73.0882,73.2648,72.9963,73.0175,13526.0
2016-08-04 09:40:00,103.4,103.42,103.16,103.3,11346.0,73.0599,73.074,72.8903,72.9893,11346.0
2016-08-04 09:45:00,103.3,103.32,103.17,103.25,5072.0,72.9893,73.0034,72.8974,72.9539,5072.0
2016-08-04 09:50:00,103.27,103.36,103.27,103.31,4697.0,72.9681,73.0317,72.9681,72.9963,4697.0
2016-08-04 09:55:00,103.34,103.34,102.88,102.9,6848.0,73.0175,73.0175,72.6925,72.7066,6848.0
2016-08-04 10:00:00,102.93,102.97,102.64,102.65,8263.0,72.7278,72.7561,72.5229,72.53,8263.0
2016-08-04 10:05:00,102.69,102.81,102.52,102.81,11600.0,72.5582,72.643,72.4381,72.643,11600.0
2016-08-04 10:10:00,102.82,103.0,102.82,102.91,4846.0,72.6501,72.7773,72.6501,72.7137,4846.0
2016-08-04 10:15:00,102.96,102.97,102.84,102.87,13994.0,72.749,72.7561,72.6642,72.6854,13994.0
2016-08-04 10:20:00,102.88,102.93,102.82,102.88,7574.0,72.6925,72.7278,72.6501,72.6925,7574.0
2016-08-04 10:25:00,102.9,102.92,102.82,102.87,8461.0,72.7066,72.7208,72.6501,72.6854,8461.0
2016-08-04 10:30:00,102.89,102.96,102.82,102.95,13248.0,72.6996,72.749,72.6501,72.742,13248.0
2016-08-04 10:35:00,102.95,102.99,102.92,102.99,11768.0,72.742,72.7702,72.7208,72.7702,11768.0
2016-08-04 10:40:00,102.97,103.08,102.93,103.08,5718.0,72.7561,72.8338,72.7278,72.8338,5718.0
2016-08-04 10:45:00,103.08,103.11,103.06,103.08,7035.0,72.8338,72.855,72.8197,72.8338,7035.0
2016-08-04 10:50:00,103.08,103.15,103.06,103.07,5717.0,72.8338,72.8833,72.8197,72.8267,5717.0
2016-08-04 10:55:00,103.07,103.14,103.0,103.09,7923.0,72.8267,72.8762,72.7773,72.8409,7923.0
2016-08-04 11:00:00,103.1,103.18,103.09,103.14,3421.0,72.8479,72.9045,72.8409,72.8762,3421.0
2016-08-04 11:05:00,103.15,103.22,103.15,103.2,4300.0,72.8833,72.9327,72.8833,72.9186,4300.0
2016-08-04 11:10:00,103.23,103.23,103.18,103.21,3334.0,72.9398,72.9398,72.9045,72.9257,3334.0
2016-08-04 11:15:00,103.2,103.21,103.11,103.11,14259.0,72.9186,72.9257,72.855,72.855,14259.0
2016-08-04 11:20:00,103.13,103.15,103.05,103.08,14230.0,72.8691,72.8833,72.8126,72.8338,14230.0
2016-08-04 11:25:00,103.1,103.12,103.05,103.07,3390.0,72.8479,72.8621,72.8126,72.8267,3390.0
2016-08-04 11:30:00,103.07,103.29,103.07,103.29,20434.0,72.8267,72.9822,72.8267,72.9822,20434.0
2016-08-04 11:35:00,103.27,103.49,103.25,103.49,8480.0,72.9681,73.1235,72.9539,73.1235,8480.0
2016-08-04 11:40:00,103.49,103.49,103.34,103.39,9901.0,73.1235,73.1235,73.0175,73.0529,9901.0
2016-08-04 11:45:00,103.41,103.44,103.16,103.18,19592.0,73.067,73.0882,72.8903,72.9045,19592.0
2016-08-04 11:50:00,103.18,103.25,103.14,103.22,10382.0,72.9045,72.9539,72.8762,72.9327,10382.0
2016-08-04 11:55:00,103.2,103.33,103.18,103.33,7401.0,72.9186,73.0105,72.9045,73.0105,7401.0
2016-08-04 12:00:00,103.33,103.44,103.32,103.39,9244.0,73.0105,73.0882,73.0034,73.0529,9244.0
2016-08-04 12:05:00,103.36,103.42,103.36,103.39,4387.0,73.0317,73.074,73.0317,73.0529,4387.0
2016-08-04 12:10:00,103.41,103.43,103.28,103.3,10978.0,73.067,73.0811,72.9751,72.9893,10978.0
2016-08-04 12:15:00,103.3,103.31,103.22,103.26,2553.0,72.9893,72.9963,72.9327,72.961,2553.0
2016-08-04 12:20:00,103.22,103.26,103.2,103.22,2005.0,72.9327,72.961,72.9186,72.9327,2005.0
2016-08-04 12:25:00,103.26,103.27,103.21,103.21,2119.0,72.961,72.9681,72.9257,72.9257,2119.0
2016-08-04 12:30:00,103.23,103.29,103.22,103.23,2070.0,72.9398,72.9822,72.9327,72.9398,2070.0
2016-08-04 12:35:00,103.2,103.2,103.07,103.1,2922.0,72.9186,72.9186,72.8267,72.8479,2922.0
2016-08-04 12:40:00,103.09,103.15,103.06,103.12,2790.0,72.8409,72.8833,72.8197,72.8621,2790.0
2016-08-04 12:45:00,103.11,103.17,103.1,103.17,2700.0,72.855,72.8974,72.8479,72.8974,2700.0
2016-08-04 12:50:00,103.16,103.17,103.12,103.12,2200.0,72.8903,72.8974,72.8621,72.8621,2200.0
2016-08-04 12:55:00,103.13,103.14,103.1,103.12,1931.0,72.8691,72.8762,72.8479,72.8621,1931.0
2016-08-04 13:00:00,103.1,103.12,103.08,103.11,2000.0,72.8479,72.8621,72.8338,72.855,2000.0
2016-08-04 13:05:00,103.12,103.15,103.12,103.13,2300.0,72.8621,72.8833,72.8621,72.8691,2300.0
2016-08-04 13:10:00,103.12,103.12,103.05,103.07,4009.0,72.8621,72.8621,72.8126,72.8267,4009.0
2016-08-04 13:15:00,103.05,103.12,103.05,103.12,2278.0,72.8126,72.8621,72.8126,72.8621,2278.0
2016-08-04 13:20:00,103.11,103.15,103.05,103.08,9842.0,72.855,72.8833,72.8126,72.8338,9842.0
2016-08-04 13:25:00,103.08,103.13,103.06,103.12,4117.0,72.8338,72.8691,72.8197,72.8621,4117.0
2016-08-04 13:30:00,103.13,103.14,103.07,103.09,3532.0,72.8691,72.8762,72.8267,72.8409,3532.0
2016-08-04 13:35:00,103.09,103.1,103.03,103.03,5351.0,72.8409,72.8479,72.7985,72.7985,5351.0
2016-08-04 13:40:00,103.03,103.08,103.03,103.08,1860.0,72.7985,72.8338,72.7985,72.8338,1860.0
2016-08-04 13:45:00,103.09,103.12,103.09,103.11,8890.0,72.8409,72.8621,72.8409,72.855,8890.0
2016-08-04 13:50:00,103.13,103.14,103.1,103.1,1902.0,72.8691,72.8762,72.8479,72.8479,1902.0
2016-08-04 13:55:00,103.11,103.2,103.11,103.18,7134.0,72.855,72.9186,72.855,72.9045,7134.0
2016-08-04 14:00:00,103.19,103.23,103.11,103.23,2325.0,72.9115,72.9398,72.855,72.9398,2325.0
2016-08-04 14:05:00,103.21,103.23,103.2,103.23,2580.0,72.9257,72.9398,72.9186,72.9398,2580.0
2016-08-04 14:10:00,103.22,103.22,103.14,103.15,4357.0,72.9327,72.9327,72.8762,72.8833,4357.0
2016-08-04 14:15:00,103.12,103.15,103.11,103.14,1463.0,72.8621,72.8833,72.855,72.8762,1463.0
2016-08-04 14:20:00,103.13,103.17,103.13,103.16,1937.0,72.8691,72.8974,72.8691,72.8903,1937.0
2016-08-04 14:25:00,103.18,103.19,103.16,103.16,4460.0,72.9045,72.9115,72.8903,72.8903,4460.0
2016-08-04 14:30:00,103.15,103.15,103.07,103.1,2948.0,72.8833,72.8833,72.8267,72.8479,2948.0
2016-08-04 14:35:00,103.12,103.15,103.09,103.14,2225.0,72.8621,72.8833,72.8409,72.8762,2225.0
2016-08-04 14:40:00,103.13,103.2,103.11,103.2,5925.0,72.8691,72.9186,72.855,72.9186,5925.0
2016-08-04 14:45:00,103.22,103.23,103.21,103.21,3400.0,72.9327,72.9398,72.9257,72.9257,3400.0
2016-08-04 14:50:00,103.2,103.22,103.19,103.21,4204.0,72.9186,72.9327,72.9115,72.9257,4204.0
2016-08-04 14:55:00,103.2,103.21,103.17,103.19,3630.0,72.9186,72.9257,72.8974,72.9115,3630.0
2016-08-04 15:00:00,103.19,103.21,103.13,103.18,4405.0,72.9115,72.9257,72.8691,72.9045,4405.0
2016-08-04 15:05:00,103.2,103.21,103.19,103.2,7500.0,72.9186,72.9257,72.9115,72.9186,7500.0
2016-08-04 15:10:00,103.2,103.21,103.15,103.15,4379.0,72.9186,72.9257,72.8833,72.8833,4379.0
2016-08-04 15:15:00,103.17,103.19,103.17,103.18,4193.0,72.8974,72.9115,72.8974,72.9045,4193.0
2016-08-04 15:20:00,103.18,103.19,103.14,103.15,6869.0,72.9045,72.9115,72.8762,72.8833,6869.0
2016-08-04 15:25:00,103.15,103.16,103.15,103.16,7604.0,72.8833,72.8903,72.8833,72.8903,7604.0
2016-08-04 15:30:00,103.16,103.2,103.13,103.13,16268.0,72.8903,72.9186,72.8691,72.8691,16268.0
2016-08-04 15:35:00,103.14,103.17,103.14,103.16,27352.0,72.8762,72.8974,72.8762,72.8903,27352.0
2016-08-04 15:40:00,103.16,103.22,103.16,103.22,9708.0,72.8903,72.9327,72.8903,72.9327,9708.0
2016-08-04 15:45:00,103.22,103.25,103.2,103.24,96684.0,72.9327,72.9539,72.9186,72.9469,96684.0
2016-08-04 15:50:00,103.25,103.33,103.24,103.33,34386.0,72.9539,73.0105,72.9469,73.0105,34386.0
2016-08-04 15:55:00,103.32,103.39,103.28,103.37,84356.0,73.0034,73.0529,72.9751,73.0387,84356.0
2016-08-05 09:30:00,103.75,103.89,103.17,103.84,23466.0,73.3072,73.4061,72.8974,73.3708,23466.0
2016-08-05 09:35:00,103.93,104.12,103.92,104.0,17294.0,73.4344,73.5687,73.4273,73.4839,17294.0
2016-08-05 09:40:00,103.95,104.15,103.91,104.08,11661.0,73.4485,73.5898,73.4203,73.5404,11661.0
2016-08-05 09:45:00,104.05,104.16,103.92,104.04,19001.0,73.5192,73.5969,73.4273,73.5121,19001.0
2016-08-05 09:50:00,104.05,104.1,103.96,104.1,6802.0,73.5192,73.5545,73.4556,73.5545,6802.0
2016-08-05 09:55:00,104.17,104.2,104.06,104.16,8584.0,73.604,73.6252,73.5263,73.5969,8584.0
2016-08-05 10:00:00,104.18,104.28,104.16,104.18,19245.0,73.611,73.6817,73.5969,73.611,19245.0
2016-08-05 10:05:00,104.17,104.28,104.12,104.24,21248.0,73.604,73.6817,73.5687,73.6534,21248.0
2016-08-05 10:10:00,104.23,104.31,104.22,104.26,12123.0,73.6464,73.7029,73.6393,73.6676,12123.0
2016-08-05 10:15:00,104.26,104.32,104.25,104.29,5507.0,73.6676,73.71,73.6605,73.6888,5507.0
2016-08-05 10:20:00,104.3,104.41,104.28,104.4,10851.0,73.6958,73.7736,73.6817,73.7665,10851.0
2016-08-05 10:25:00,104.41,104.44,104.39,104.42,6968.0,73.7736,73.7948,73.7594,73.7806,6968.0
2016-08-05 10:30:00,104.45,104.49,104.43,104.43,5194.0,73.8018,73.8301,73.7877,73.7877,5194.0
2016-08-05 10:35:00,104.43,104.43,104.17,104.17,10743.0,73.7877,73.7877,73.604,73.604,10743.0
2016-08-05 10:40:00,104.18,104.19,104.01,104.02,12909.0,73.611,73.6181,73.4909,73.498,12909.0
2016-08-05 10:45:00,104.03,104.15,104.02,104.15,6748.0,73.5051,73.5898,73.498,73.5898,6748.0
2016-08-05 10:50:00,104.18,104.3,104.18,104.27,3992.0,73.611,73.6958,73.611,73.6746,3992.0
2016-08-05 10:55:00,104.3,104.36,104.28,104.29,13155.0,73.6958,73.7382,73.6817,73.6888,13155.0
2016-08-05 11:00:00,104.28,104.41,104.26,104.36,6996.0,73.6817,73.7736,73.6676,73.7382,6996.0
2016-08-05 11:05:00,104.37,104.47,104.37,104.41,8410.0,73.7453,73.816,73.7453,73.7736,8410.0
2016-08-05 11:10:00,104.4,104.4,104.24,104.35,5839.0,73.7665,73.7665,73.6534,73.7312,5839.0
2016-08-05 11:15:00,104.37,104.41,104.31,104.33,4450.0,73.7453,73.7736,73.7029,73.717,4450.0
2016-08-05 11:20:00,104.32,104.35,104.29,104.34,4150.0,73.71,73.7312,73.6888,73.7241,4150.0
2016-08-05 11:25:00,104.34,104.45,104.34,104.41,10959.0,73.7241,73.8018,73.7241,73.7736,10959.0
2016-08-05 11:30:00,104.42,104.49,104.42,104.48,10017.0,73.7806,73.8301,73.7806,73.823,10017.0
2016-08-05 11:35:00,104.46,104.48,104.44,104.46,9825.0,73.8089,73.823,73.7948,73.8089,9825.0
2016-08-05 11:40:00,104.46,104.61,104.46,104.51,12367.0,73.8089,73.9149,73.8089,73.8442,12367.0
2016-08-05 11:45:00,104.51,104.51,104.44,104.47,7307.0,73.8442,73.8442,73.7948,73.816,7307.0
2016-08-05 11:50:00,104.47,104.49,104.43,104.44,9437.0,73.816,73.8301,73.7877,73.7948,9437.0
2016-08-05 11:55:00,104.44,104.47,104.32,104.34,8562.0,73.7948,73.816,73.71,73.7241,8562.0
2016-08-05 12:00:00,104.34,104.39,104.29,104.39,4756.0,73.7241,73.7594,73.6888,73.7594,4756.0
2016-08-05 12:05:00,104.37,104.45,104.35,104.44,6820.0,73.7453,73.8018,73.7312,73.7948,6820.0
2016-08-05 12:10:00,104.45,104.5,104.43,104.5,5715.0,73.8018,73.8372,73.7877,73.8372,5715.0
2016-08-05 12:15:00,104.51,104.54,104.48,104.49,4464.0,73.8442,73.8654,73.823,73.8301,4464.0
2016-08-05 12:20:00,104.48,104.5,104.42,104.44,3708.0,73.823,73.8372,73.7806,73.7948,3708.0
2016-08-05 12:25:00,104.46,104.46,104.39,104.39,4496.0,73.8089,73.8089,73.7594,73.7594,4496.0
2016-08-05 12:30:00,104.41,104.41,104.32,104.34,6224.0,73.7736,73.7736,73.71,73.7241,6224.0
2016-08-05 12:35:00,104.33,104.34,104.29,104.3,1172.0,73.717,73.7241,73.6888,73.6958,1172.0
2016-08-05 12:40:00,104.3,104.32,104.24,104.24,4575.0,73.6958,73.71,73.6534,73.6534,4575.0
2016-08-05 12:45:00,104.24,104.26,104.23,104.23,4660.0,73.6534,73.6676,73.6464,73.6464,4660.0
2016-08-05 12:50:00,104.24,104.25,104.19,104.2,10379.0,73.6534,73.6605,73.6181,73.6252,10379.0
2016-08-05 12:55:00,104.2,104.25,104.2,104.23,3551.0,73.6252,73.6605,73.6252,73.6464,3551.0
2016-08-05 13:00:00,104.23,104.24,104.19,104.21,2850.0,73.6464,73.6534,73.6181,73.6322,2850.0
2016-08-05 13:05:00,104.21,104.22,104.15,104.18,5547.0,73.6322,73.6393,73.5898,73.611,5547.0
2016-08-05 13:10:00,104.18,104.26,104.17,104.26,4200.0,73.611,73.6676,73.604,73.6676,4200.0
2016-08-05 13:15:00,104.26,104.27,104.25,104.26,2500.0,73.6676,73.6746,73.6605,73.6676,2500.0
2016-08-05 13:20:00,104.27,104.27,104.19,104.21,12984.0,73.6746,73.6746,73.6181,73.6322,12984.0
2016-08-05 13:25:00,104.22,104.28,104.21,104.26,4245.0,73.6393,73.6817,73.6322,73.6676,4245.0
2016-08-05 13:30:00,104.27,104.28,104.23,104.23,5434.0,73.6746,73.6817,73.6464,73.6464,5434.0
2016-08-05 13:35:00,104.23,104.27,104.22,104.24,4636.0,73.6464,73.6746,73.6393,73.6534,4636.0
2016-08-05 13:40:00,104.24,104.32,104.23,104.32,4901.0,73.6534,73.71,73.6464,73.71,4901.0
2016-08-05 13:45:00,104.33,104.4,104.33,104.36,7661.0,73.717,73.7665,73.717,73.7382,7661.0
2016-08-05 13:50:00,104.37,104.4,104.34,104.34,4637.0,73.7453,73.7665,73.7241,73.7241,4637.0
2016-08-05 13:55:00,104.34,104.36,104.29,104.36,5690.0,73.7241,73.7382,73.6888,73.7382,5690.0
2016-08-05 14:00:00,104.36,104.36,104.28,104.28,4503.0,73.7382,73.7382,73.6817,73.6817,4503.0
2016-08-05 14:05:00,104.27,104.31,104.27,104.3,3900.0,73.6746,73.7029,73.6746,73.6958,3900.0
2016-08-05 14:10:00,104.31,104.31,104.29,104.3,7347.0,73.7029,73.7029,73.6888,73.6958,7347.0
2016-08-05 14:15:00,104.3,104.33,104.29,104.31,5726.0,73.6958,73.717,73.6888,73.7029,5726.0
2016-08-05 14:20:00,104.33,104.35,104.29,104.29,7706.0,73.717,73.7312,73.6888,73.6888,7706.0
2016-08-05 14:25:00,104.3,104.32,104.3,104.31,5947.0,73.6958,73.71,73.6958,73.7029,5947.0
2016-08-05 14:30:00,104.33,104.41,104.3,104.41,5524.0,73.717,73.7736,73.6958,73.7736,5524.0
2016-08-05 14:35:00,104.4,104.41,104.33,104.35,4949.0,73.7665,73.7736,73.717,73.7312,4949.0
2016-08-05 14:40:00,104.35,104.35,104.32,104.34,4368.0,73.7312,73.7312,73.71,73.7241,4368.0
2016-08-05 14:45:00,104.34,104.35,104.31,104.32,7880.0,73.7241,73.7312,73.7029,73.71,7880.0
2016-08-05 14:50:00,104.33,104.36,104.33,104.35,4175.0,73.717,73.7382,73.717,73.7312,4175.0
2016-08-05 14:55:00,104.36,104.4,104.35,104.37,4217.0,73.7382,73.7665,73.7312,73.7453,4217.0
2016-08-05 15:00:00,104.36,104.4,104.36,104.38,4271.0,73.7382,73.7665,73.7382,73.7524,4271.0
2016-08-05 15:05:00,104.38,104.43,104.37,104.39,8623.0,73.7524,73.7877,73.7453,73.7594,8623.0
2016-08-05 15:10:00,104.38,104.43,104.37,104.43,9892.0,73.7524,73.7877,73.7453,73.7877,9892.0
2016-08-05 15:15:00,104.44,104.48,104.39,104.4,7600.0,73.7948,73.823,73.7594,73.7665,7600.0
2016-08-05 15:20:00,104.4,104.42,104.39,104.42,7962.0,73.7665,73.7806,73.7594,73.7806,7962.0
2016-08-05 15:25:00,104.42,104.45,104.4,104.45,7082.0,73.7806,73.8018,73.7665,73.8018,7082.0
2016-08-05 15:30:00,104.45,104.45,104.39,104.4,16336.0,73.8018,73.8018,73.7594,73.7665,16336.0
2016-08-05 15:35:00,104.4,104.44,104.32,104.44,23845.0,73.7665,73.7948,73.71,73.7948,23845.0
2016-08-05 15:40:00,104.44,104.49,104.39,104.4,13854.0,73.7948,73.8301,73.7594,73.7665,13854.0
2016-08-05 15:45:00,104.4,104.41,104.31,104.31,17876.0,73.7665,73.7736,73.7029,73.7029,17876.0
2016-08-05 15:50:00,104.32,104.42,104.32,104.42,54152.0,73.71,73.7806,73.71,73.7806,54152.0
2016-08-05 15:55:00,104.41,104.56,104.4,104.55,122450.0,73.7736,73.8795,73.7665,73.8725,122450.0
2016-08-08 09:30:00,104.54,104.58,104.08,104.22,21382.0,73.8654,73.8937,73.5404,73.6393,21382.0
2016-08-08 09:35:00,104.08,104.28,103.96,104.22,12797.0,73.5404,73.6817,73.4556,73.6393,12797.0
2016-08-08 09:40:00,104.2,104.27,104.06,104.2,11848.0,73.6252,73.6746,73.5263,73.6252,11848.0
2016-08-08 09:45:00,104.12,104.12,103.78,103.78,10652.0,73.5687,73.5687,73.3284,73.3284,10652.0
2016-08-08 09:50:00,103.87,103.91,103.74,103.8,10093.0,73.392,73.4203,73.3002,73.3425,10093.0
2016-08-08 09:55:00,103.83,104.11,103.82,104.09,17329.0,73.3637,73.5616,73.3567,73.5475,17329.0
2016-08-08 10:00:00,104.1,104.16,104.05,104.05,18317.0,73.5545,73.5969,73.5192,73.5192,18317.0
2016-08-08 10:05:00,104.07,104.21,104.02,104.18,9758.0,73.5333,73.6322,73.498,73.611,9758.0
2016-08-08 10:10:00,104.18,104.2,104.07,104.09,9729.0,73.611,73.6252,73.5333,73.5475,9729.0
2016-08-08 10:15:00,104.07,104.13,104.06,104.09,7063.0,73.5333,73.5757,73.5263,73.5475,7063.0
2016-08-08 10:20:00,104.09,104.18,104.09,104.11,7700.0,73.5475,73.611,73.5475,73.5616,7700.0
2016-08-08 10:25:00,104.12,104.13,103.96,103.97,5853.0,73.5687,73.5757,73.4556,73.4627,5853.0
2016-08-08 10:30:00,103.98,104.18,103.98,104.06,8400.0,73.4697,73.611,73.4697,73.5263,8400.0
2016-08-08 10:35:00,104.06,104.07,103.9,103.97,8700.0,73.5263,73.5333,73.4132,73.4627,8700.0
2016-08-08 10:40:00,104.0,104.01,103.92,103.92,6720.0,73.4839,73.4909,73.4273,73.4273,6720.0
2016-08-08 10:45:00,103.92,103.93,103.87,103.92,7651.0,73.4273,73.4344,73.392,73.4273,7651.0
2016-08-08 10:50:00,103.91,103.93,103.86,103.9,5300.0,73.4203,73.4344,73.3849,73.4132,5300.0
2016-08-08 10:55:00,103.88,103.94,103.86,103.93,5400.0,73.3991,73.4415,73.3849,73.4344,5400.0
2016-08-08 11:00:00,103.94,104.0,103.94,103.99,6602.0,73.4415,73.4839,73.4415,73.4768,6602.0
2016-08-08 11:05:00,103.98,104.03,103.92,104.03,9025.0,73.4697,73.5051,73.4273,73.5051,9025.0
2016-08-08 11:10:00,104.05,104.18,104.04,104.13,10811.0,73.5192,73.611,73.5121,73.5757,10811.0
2016-08-08 11:15:00,104.11,104.12,104.08,104.09,8825.0,73.5616,73.5687,73.5404,73.5475,8825.0
2016-08-08 11:20:00,104.1,104.11,103.99,104.0,6906.0,73.5545,73.5616,73.4768,73.4839,6906.0
2016-08-08 11:25:00,104.0,104.07,103.97,104.07,9437.0,73.4839,73.5333,73.4627,73.5333,9437.0
2016-08-08 11:30:00,104.05,104.12,104.04,104.08,18428.0,73.5192,73.5687,73.5121,73.5404,18428.0
2016-08-08 11:35:00,104.05,104.05,103.95,103.99,6206.0,73.5192,73.5192,73.4485,73.4768,6206.0
2016-08-08 11:40:00,104.0,104.02,103.98,103.99,6120.0,73.4839,73.498,73.4697,73.4768,6120.0
2016-08-08 11:45:00,104.0,104.01,103.93,103.96,6308.0,73.4839,73.4909,73.4344,73.4556,6308.0
2016-08-08 11:50:00,103.96,104.09,103.96,104.07,9609.0,73.4556,73.5475,73.4556,73.5333,9609.0
2016-08-08 11:55:00,104.06,104.07,104.0,104.05,4675.0,73.5263,73.5333,73.4839,73.5192,4675.0
2016-08-08 12:00:00,104.07,104.11,104.06,104.07,5300.0,73.5333,73.5616,73.5263,73.5333,5300.0
2016-08-08 12:05:00,104.08,104.13,104.06,104.11,15563.0,73.5404,73.5757,73.5263,73.5616,15563.0
2016-08-08 12:10:00,104.13,104.19,104.1,104.17,5100.0,73.5757,73.6181,73.5545,73.604,5100.0
2016-08-08 12:15:00,104.18,104.23,104.17,104.2,4356.0,73.611,73.6464,73.604,73.6252,4356.0
2016-08-08 12:20:00,104.22,104.27,104.21,104.25,7701.0,73.6393,73.6746,73.6322,73.6605,7701.0
2016-08-08 12:25:00,104.25,104.32,104.25,104.31,4691.0,73.6605,73.71,73.6605,73.7029,4691.0
2016-08-08 12:30:00,104.29,104.3,104.2,104.2,10343.0,73.6888,73.6958,73.6252,73.6252,10343.0
2016-08-08 12:35:00,104.2,104.22,104.19,104.21,2700.0,73.6252,73.6393,73.6181,73.6322,2700.0
2016-08-08 12:40:00,104.22,104.22,104.15,104.17,7900.0,73.6393,73.6393,73.5898,73.604,7900.0
2016-08-08 12:45:00,104.17,104.22,104.17,104.22,4700.0,73.604,73.6393,73.604,73.6393,4700.0
2016-08-08 12:50:00,104.22,104.22,104.19,104.2,4100.0,73.6393,73.6393,73.6181,73.6252,4100.0
2016-08-08 12:55:00,104.2,104.2,104.13,104.15,4710.0,73.6252,73.6252,73.5757,73.5898,4710.0
2016-08-08 13:00:00,104.15,104.15,104.09,104.14,5600.0,73.5898,73.5898,73.5475,73.5828,5600.0
2016-08-08 13:05:00,104.14,104.15,104.11,104.15,5363.0,73.5828,73.5898,73.5616,73.5898,5363.0
2016-08-08 13:10:00,104.16,104.24,104.16,104.24,7800.0,73.5969,73.6534,73.5969,73.6534,7800.0
2016-08-08 13:15:00,104.23,104.29,104.23,104.24,6384.0,73.6464,73.6888,73.6464,73.6534,6384.0
2016-08-08 13:20:00,104.26,104.26,104.22,104.24,3780.0,73.6676,73.6676,73.6393,73.6534,3780.0
2016-08-08 13:25:00,104.24,104.29,104.21,104.29,4959.0,73.6534,73.6888,73.6322,73.6888,4959.0
2016-08-08 13:30:00,104.29,104.29,104.18,104.22,7156.0,73.6888,73.6888,73.611,73.6393,7156.0
2016-08-08 13:35:00,104.21,104.29,104.21,104.27,8068.0,73.6322,73.6888,73.6322,73.6746,8068.0
2016-08-08 13:40:00,104.26,104.28,104.23,104.24,8625.0,73.6676,73.6817,73.6464,73.6534,8625.0
2016-08-08 13:45:00,104.23,104.27,104.15,104.15,7881.0,73.6464,73.6746,73.5898,73.5898,7881.0
2016-08-08 13:50:00,104.14,104.14,104.06,104.08,5000.0,73.5828,73.5828,73.5263,73.5404,5000.0
2016-08-08 13:55:00,104.07,104.15,104.07,104.11,10005.0,73.5333,73.5898,73.5333,73.5616,10005.0
2016-08-08 14:00:00,104.11,104.13,104.1,104.1,5814.0,73.5616,73.5757,73.5545,73.5545,5814.0
2016-08-08 14:05:00,104.11,104.11,104.02,104.02,15591.0,73.5616,73.5616,73.498,73.498,15591.0
2016-08-08 14:10:00,104.01,104.01,103.95,103.95,4091.0,73.4909,73.4909,73.4485,73.4485,4091.0
2016-08-08 14:15:00,103.96,104.03,103.94,104.01,12535.0,73.4556,73.5051,73.4415,73.4909,12535.0
2016-08-08 14:20:00,103.99,103.99,103.87,103.9,6944.0,73.4768,73.4768,73.392,73.4132,6944.0
2016-08-08 14:25:00,103.89,103.9,103.87,103.9,5482.0,73.4061,73.4132,73.392,73.4132,5482.0
2016-08-08 14:30:00,103.9,103.92,103.89,103.89,6990.0,73.4132,73.4273,73.4061,73.4061,6990.0
2016-08-08 14:35:00,103.88,103.96,103.85,103.96,6303.0,73.3991,73.4556,73.3779,73.4556,6303.0
2016-08-08 14:40:00,103.95,103.95,103.88,103.91,4222.0,73.4485,73.4485,73.3991,73.4203,4222.0
2016-08-08 14:45:00,103.91,104.03,103.91,104.03,7887.0,73.4203,73.5051,73.4203,73.5051,7887.0
2016-08-08 14:50:00,104.04,104.04,104.01,104.03,4600.0,73.5121,73.5121,73.4909,73.5051,4600.0
2016-08-08 14:55:00,104.03,104.03,103.92,103.94,8556.0,73.5051,73.5051,73.4273,73.4415,8556.0
2016-08-08 15:00:00,103.94,103.99,103.93,103.96,6200.0,73.4415,73.4768,73.4344,73.4556,6200.0
2016-08-08 15:05:00,103.97,104.01,103.9,104.01,9660.0,73.4627,73.4909,73.4132,73.4909,9660.0
2016-08-08 15:10:00,104.0,104.06,104.0,104.03,10373.0,73.4839,73.5263,73.4839,73.5051,10373.0
2016-08-08 15:15:00,104.03,104.04,103.9,103.91,10119.0,73.5051,73.5121,73.4132,73.4203,10119.0
2016-08-08 15:20:00,103.92,103.94,103.88,103.89,17704.0,73.4273,73.4415,73.3991,73.4061,17704.0
2016-08-08 15:25:00,103.9,104.04,103.88,104.04,14612.0,73.4132,73.5121,73.3991,73.5121,14612.0
2016-08-08 15:30:00,104.04,104.11,104.03,104.1,11462.0,73.5121,73.5616,73.5051,73.5545,11462.0
2016-08-08 15:35:00,104.11,104.12,104.07,104.09,13305.0,73.5616,73.5687,73.5333,73.5475,13305.0
2016-08-08 15:40:00,104.1,104.11,104.09,104.11,12045.0,73.5545,73.5616,73.5475,73.5616,12045.0
2016-08-08 15:45:00,104.11,104.15,104.06,104.06,21985.0,73.5616,73.5898,73.5263,73.5263,21985.0
2016-08-08 15:50:00,104.07,104.08,104.05,104.08,22173.0,73.5333,73.5404,73.5192,73.5404,22173.0
2016-08-08 15:55:00,104.07,104.22,104.07,104.18,78766.0,73.5333,73.6393,73.5333,73.611,78766.0
2016-08-09 09:30:00,104.21,104.45,103.85,104.45,15991.0,73.6322,73.8018,73.3779,73.8018,15991.0
2016-08-09 09:35:00,104.29,104.29,103.79,104.06,14382.0,73.6888,73.6888,73.3355,73.5263,14382.0
2016-08-09 09:40:00,103.99,104.15,103.81,103.81,8611.0,73.4768,73.5898,73.3496,73.3496,8611.0
2016-08-09 09:45:00,103.81,103.91,103.66,103.82,17431.0,73.3496,73.4203,73.2436,73.3567,17431.0
2016-08-09 09:50:00,103.83,103.97,103.75,103.94,9102.0,73.3637,73.4627,73.3072,73.4415,9102.0
2016-08-09 09:55:00,103.92,104.02,103.84,103.95,6800.0,73.4273,73.498,73.3708,73.4485,6800.0
2016-08-09 10:00:00,103.91,104.15,103.9,104.1,4150.0,73.4203,73.5898,73.4132,73.5545,4150.0
2016-08-09 10:05:00,104.12,104.25,104.06,104.23,10900.0,73.5687,73.6605,73.5263,73.6464,10900.0
2016-08-09 10:10:00,104.21,104.21,104.03,104.05,11871.0,73.6322,73.6322,73.5051,73.5192,11871.0
2016-08-09 10:15:00,104.05,104.1,103.95,103.98,21319.0,73.5192,73.5545,73.4485,73.4697,21319.0
2016-08-09 10:20:00,103.99,104.09,103.96,104.09,6390.0,73.4768,73.5475,73.4556,73.5475,6390.0
2016-08-09 10:25:00,104.11,104.14,104.01,104.01,4738.0,73.5616,73.5828,73.4909,73.4909,4738.0
2016-08-09 10:30:00,104.0,104.0,103.9,103.92,4848.0,73.4839,73.4839,73.4132,73.4273,4848.0
2016-08-09 10:35:00,103.9,103.99,103.86,103.9,6736.0,73.4132,73.4768,73.3849,73.4132,6736.0
2016-08-09 10:40:00,103.88,104.03,103.88,103.99,2143.0,73.3991,73.5051,73.3991,73.4768,2143.0
2016-08-09 10:45:00,103.97,103.98,103.93,103.97,6793.0,73.4627,73.4697,73.4344,73.4627,6793.0
2016-08-09 10:50:00,103.97,103.97,103.91,103.91,3808.0,73.4627,73.4627,73.4203,73.4203,3808.0
2016-08-09 10:55:00,103.93,103.93,103.8,103.8,4200.0,73.4344,73.4344,73.3425,73.3425,4200.0
2016-08-09 11:00:00,103.79,103.84,103.77,103.84,3724.0,73.3355,73.3708,73.3213,73.3708,3724.0
2016-08-09 11:05:00,103.83,103.87,103.74,103.76,16087.0,73.3637,73.392,73.3002,73.3143,16087.0
2016-08-09 11:10:00,103.76,103.79,103.68,103.7,13575.0,73.3143,73.3355,73.2578,73.2719,13575.0
2016-08-09 11:15:00,103.68,103.7,103.68,103.7,6189.0,73.2578,73.2719,73.2578,73.2719,6189.0
2016-08-09 11:20:00,103.7,103.73,103.61,103.61,4458.0,73.2719,73.2931,73.2083,73.2083,4458.0
2016-08-09 11:25:00,103.61,103.75,103.61,103.74,7936.0,73.2083,73.3072,73.2083,73.3002,7936.0
2016-08-09 11:30:00,103.77,103.82,103.71,103.72,4756.0,73.3213,73.3567,73.279,73.286,4756.0
2016-08-09 11:35:00,103.72,103.75,103.68,103.75,6300.0,73.286,73.3072,73.2578,73.3072,6300.0
2016-08-09 11:40:00,103.78,103.78,103.71,103.72,4179.0,73.3284,73.3284,73.279,73.286,4179.0
2016-08-09 11:45:00,103.72,103.8,103.72,103.75,2008.0,73.286,73.3425,73.286,73.3072,2008.0
2016-08-09 11:50:00,103.74,103.76,103.7,103.72,7177.0,73.3002,73.3143,73.2719,73.286,7177.0
2016-08-09 11:55:00,103.72,103.76,103.7,103.71,1776.0,73.286,73.3143,73.2719,73.279,1776.0
2016-08-09 12:00:00,103.72,103.81,103.72,103.79,2600.0,73.286,73.3496,73.286,73.3355,2600.0
2016-08-09 12:05:00,103.77,103.77,103.7,103.72,6650.0,73.3213,73.3213,73.2719,73.286,6650.0
2016-08-09 12:10:00,103.71,103.72,103.67,103.7,3800.0,73.279,73.286,73.2507,73.2719,3800.0
2016-08-09 12:15:00,103.72,103.74,103.68,103.72,2628.0,73.286,73.3002,73.2578,73.286,2628.0
2016-08-09 12:20:00,103.71,103.72,103.68,103.7,3472.0,73.279,73.286,73.2578,73.2719,3472.0
2016-08-09 12:25:00,103.68,103.71,103.67,103.7,6040.0,73.2578,73.279,73.2507,73.2719,6040.0
2016-08-09 12:30:00,103.72,103.72,103.68,103.68,2400.0,73.286,73.286,73.2578,73.2578,2400.0
2016-08-09 12:35:00,103.66,103.66,103.57,103.57,1757.0,73.2436,73.2436,73.18,73.18,1757.0
2016-08-09 12:40:00,103.58,103.58,103.47,103.47,6675.0,73.1871,73.1871,73.1094,73.1094,6675.0
2016-08-09 12:45:00,103.47,103.5,103.46,103.5,3849.0,73.1094,73.1306,73.1023,73.1306,3849.0
2016-08-09 12:50:00,103.54,103.55,103.53,103.55,800.0,73.1588,73.1659,73.1518,73.1659,800.0
2016-08-09 12:55:00,103.55,103.56,103.5,103.53,1695.0,73.1659,73.173,73.1306,73.1518,1695.0
2016-08-09 13:00:00,103.54,103.57,103.54,103.56,1607.0,73.1588,73.18,73.1588,73.173,1607.0
2016-08-09 13:05:00,103.57,103.61,103.57,103.59,2100.0,73.18,73.2083,73.18,73.1942,2100.0
2016-08-09 13:10:00,103.61,103.65,103.61,103.65,1000.0,73.2083,73.2366,73.2083,73.2366,1000.0
2016-08-09 13:15:00,103.65,103.73,103.65,103.71,1500.0,73.2366,73.2931,73.2366,73.279,1500.0
2016-08-09 13:20:00,103.71,103.76,103.71,103.72,2913.0,73.279,73.3143,73.279,73.286,2913.0
2016-08-09 13:25:00,103.68,103.7,103.67,103.7,1500.0,73.2578,73.2719,73.2507,73.2719,1500.0
2016-08-09 13:30:00,103.7,103.77,103.69,103.74,1225.0,73.2719,73.3213,73.2648,73.3002,1225.0
2016-08-09 13:35:00,103.74,103.76,103.56,103.59,17458.0,73.3002,73.3143,73.173,73.1942,17458.0
2016-08-09 13:40:00,103.59,103.59,103.53,103.53,2526.0,73.1942,73.1942,73.1518,73.1518,2526.0
2016-08-09 13:45:00,103.53,103.58,103.53,103.58,2100.0,73.1518,73.1871,73.1518,73.1871,2100.0
2016-08-09 13:50:00,103.59,103.59,103.49,103.49,1146.0,73.1942,73.1942,73.1235,73.1235,1146.0
2016-08-09 13:55:00,103.51,103.58,103.51,103.58,2831.0,73.1376,73.1871,73.1376,73.1871,2831.0
2016-08-09 14:00:00,103.59,103.66,103.58,103.66,2980.0,73.1942,73.2436,73.1871,73.2436,2980.0
2016-08-09 14:05:00,103.64,103.64,103.51,103.51,2403.0,73.2295,73.2295,73.1376,73.1376,2403.0
2016-08-09 14:10:00,103.51,103.58,103.5,103.55,6753.0,73.1376,73.1871,73.1306,73.1659,6753.0
2016-08-09 14:15:00,103.56,103.56,103.52,103.55,1705.0,73.173,73.173,73.1447,73.1659,1705.0
2016-08-09 14:20:00,103.55,103.55,103.53,103.55,5978.0,73.1659,73.1659,73.1518,73.1659,5978.0
2016-08-09 14:25:00,103.54,103.59,103.54,103.58,3821.0,73.1588,73.1942,73.1588,73.1871,3821.0
2016-08-09 14:30:00,103.58,103.65,103.58,103.64,3200.0,73.1871,73.2366,73.1871,73.2295,3200.0
2016-08-09 14:35:00,103.64,103.64,103.57,103.6,2066.0,73.2295,73.2295,73.18,73.2012,2066.0
2016-08-09 14:40:00,103.6,103.6,103.57,103.58,3067.0,73.2012,73.2012,73.18,73.1871,3067.0
2016-08-09 14:45:00,103.59,103.64,103.59,103.61,3591.0,73.1942,73.2295,73.1942,73.2083,3591.0
2016-08-09 14:50:00,103.62,103.74,103.62,103.71,15064.0,73.2154,73.3002,73.2154,73.279,15064.0
2016-08-09 14:55:00,103.71,103.72,103.66,103.7,5035.0,73.279,73.286,73.2436,73.2719,5035.0
2016-08-09 15:00:00,103.72,103.75,103.71,103.74,4639.0,73.286,73.3072,73.279,73.3002,4639.0
2016-08-09 15:05:00,103.74,103.8,103.72,103.79,3700.0,73.3002,73.3425,73.286,73.3355,3700.0
2016-08-09 15:10:00,103.79,103.81,103.75,103.76,2181.0,73.3355,73.3496,73.3072,73.3143,2181.0
2016-08-09 15:15:00,103.76,103.79,103.76,103.78,3800.0,73.3143,73.3355,73.3143,73.3284,3800.0
2016-08-09 15:20:00,103.78,103.86,103.78,103.85,7030.0,73.3284,73.3849,73.3284,73.3779,7030.0
2016-08-09 15:25:00,103.85,103.88,103.78,103.8,8085.0,73.3779,73.3991,73.3284,73.3425,8085.0
2016-08-09 15:30:00,103.79,103.85,103.79,103.83,3200.0,73.3355,73.3779,73.3355,73.3637,3200.0
2016-08-09 15:35:00,103.84,103.85,103.77,103.79,7716.0,73.3708,73.3779,73.3213,73.3355,7716.0
2016-08-09 15:40:00,103.79,103.8,103.77,103.79,18248.0,73.3355,73.3425,73.3213,73.3355,18248.0
2016-08-09 15:45:00,103.78,103.85,103.77,103.84,12157.0,73.3284,73.3779,73.3213,73.3708,12157.0
2016-08-09 15:50:00,103.85,103.85,103.75,103.77,22694.0,73.3779,73.3779,73.3072,73.3213,22694.0
2016-08-09 15:55:00,103.77,103.78,103.71,103.76,35050.0,73.3213,73.3284,73.279,73.3143,35050.0
2016-08-10 09:30:00,103.74,103.8,103.35,103.48,10726.0,73.3002,73.3425,73.0246,73.1164,10726.0
2016-08-10 09:35:00,103.5,103.69,103.5,103.6,1300.0,73.1306,73.2648,73.1306,73.2012,1300.0
2016-08-10 09:40:00,103.54,103.72,103.54,103.62,7326.0,73.1588,73.286,73.1588,73.2154,7326.0
2016-08-10 09:45:00,103.54,103.68,103.54,103.63,5556.0,73.1588,73.2578,73.1588,73.2224,5556.0
2016-08-10 09:50:00,103.64,103.75,103.62,103.67,3300.0,73.2295,73.3072,73.2154,73.2507,3300.0
2016-08-10 09:55:00,103.67,103.72,103.67,103.68,1100.0,73.2507,73.286,73.2507,73.2578,1100.0
2016-08-10 10:00:00,103.7,103.76,103.66,103.69,3100.0,73.2719,73.3143,73.2436,73.2648,3100.0
2016-08-10 10:05:00,103.69,103.69,103.58,103.62,8355.0,73.2648,73.2648,73.1871,73.2154,8355.0
2016-08-10 10:10:00,103.62,103.68,103.59,103.59,3350.0,73.2154,73.2578,73.1942,73.1942,3350.0
2016-08-10 10:15:00,103.59,103.63,103.5,103.51,3876.0,73.1942,73.2224,73.1306,73.1376,3876.0
2016-08-10 10:20:00,103.54,103.67,103.54,103.67,3090.0,73.1588,73.2507,73.1588,73.2507,3090.0
2016-08-10 10:25:00,103.65,103.67,103.59,103.59,1200.0,73.2366,73.2507,73.1942,73.1942,1200.0
2016-08-10 10:30:00,103.58,103.62,103.54,103.54,2062.0,73.1871,73.2154,73.1588,73.1588,2062.0
2016-08-10 10:35:00,103.53,103.54,103.47,103.47,9844.0,73.1518,73.1588,73.1094,73.1094,9844.0
2016-08-10 10:40:00,103.45,103.52,103.39,103.39,3000.0,73.0952,73.1447,73.0529,73.0529,3000.0
2016-08-10 10:45:00,103.42,103.42,103.37,103.39,2923.0,73.074,73.074,73.0387,73.0529,2923.0
2016-08-10 10:50:00,103.39,103.4,103.37,103.4,1800.0,73.0529,73.0599,73.0387,73.0599,1800.0
2016-08-10 10:55:00,103.42,103.45,103.41,103.44,1925.0,73.074,73.0952,73.067,73.0882,1925.0
2016-08-10 11:00:00,103.45,103.53,103.45,103.53,1900.0,73.0952,73.1518,73.0952,73.1518,1900.0
2016-08-10 11:05:00,103.56,103.6,103.53,103.57,2445.0,73.173,73.2012,73.1518,73.18,2445.0
2016-08-10 11:10:00,103.54,103.55,103.44,103.53,2300.0,73.1588,73.1659,73.0882,73.1518,2300.0
2016-08-10 11:15:00,103.5,103.5,103.39,103.43,2335.0,73.1306,73.1306,73.0529,73.0811,2335.0
2016-08-10 11:20:00,103.41,103.43,103.39,103.4,2000.0,73.067,73.0811,73.0529,73.0599,2000.0
2016-08-10 11:25:00,103.37,103.42,103.35,103.39,2600.0,73.0387,73.074,73.0246,73.0529,2600.0
2016-08-10 11:30:00,103.34,103.39,103.31,103.39,2185.0,73.0175,73.0529,72.9963,73.0529,2185.0
2016-08-10 11:35:00,103.38,103.38,103.34,103.35,1025.0,73.0458,73.0458,73.0175,73.0246,1025.0
2016-08-10 11:40:00,103.31,103.34,103.29,103.34,2600.0,72.9963,73.0175,72.9822,73.0175,2600.0
2016-08-10 11:45:00,103.4,103.4,103.23,103.31,4900.0,73.0599,73.0599,72.9398,72.9963,4900.0
2016-08-10 11:50:00,103.31,103.38,103.3,103.35,1400.0,72.9963,73.0458,72.9893,73.0246,1400.0
2016-08-10 11:55:00,103.36,103.41,103.36,103.4,3596.0,73.0317,73.067,73.0317,73.0599,3596.0
2016-08-10 12:00:00,103.36,103.49,103.36,103.49,4400.0,73.0317,73.1235,73.0317,73.1235,4400.0
2016-08-10 12:05:00,103.51,103.59,103.51,103.57,2600.0,73.1376,73.1942,73.1376,73.18,2600.0
2016-08-10 12:10:00,103.55,103.55,103.46,103.48,2302.0,73.1659,73.1659,73.1023,73.1164,2302.0
2016-08-10 12:15:00,103.49,103.54,103.49,103.53,1865.0,73.1235,73.1588,73.1235,73.1518,1865.0
2016-08-10 12:20:00,103.54,103.54,103.47,103.47,1183.0,73.1588,73.1588,73.1094,73.1094,1183.0
2016-08-10 12:25:00,103.51,103.51,103.46,103.46,800.0,73.1376,73.1376,73.1023,73.1023,800.0
2016-08-10 12:30:00,103.46,103.51,103.46,103.51,3130.0,73.1023,73.1376,73.1023,73.1376,3130.0
2016-08-10 12:35:00,103.51,103.63,103.5,103.57,3550.0,73.1376,73.2224,73.1306,73.18,3550.0
2016-08-10 12:40:00,103.56,103.61,103.56,103.59,1238.0,73.173,73.2083,73.173,73.1942,1238.0
2016-08-10 12:45:00,103.55,103.56,103.53,103.54,1458.0,73.1659,73.173,73.1518,73.1588,1458.0
2016-08-10 12:50:00,103.56,103.58,103.56,103.57,1400.0,73.173,73.1871,73.173,73.18,1400.0
2016-08-10 12:55:00,103.55,103.62,103.55,103.61,1014.0,73.1659,73.2154,73.1659,73.2083,1014.0
2016-08-10 13:00:00,103.63,103.63,103.59,103.62,2760.0,73.2224,73.2224,73.1942,73.2154,2760.0
2016-08-10 13:05:00,103.59,103.64,103.59,103.63,3625.0,73.1942,73.2295,73.1942,73.2224,3625.0
2016-08-10 13:10:00,103.6,103.6,103.56,103.59,5300.0,73.2012,73.2012,73.173,73.1942,5300.0
2016-08-10 13:15:00,103.59,103.6,103.55,103.59,7895.0,73.1942,73.2012,73.1659,73.1942,7895.0
2016-08-10 13:20:00,103.58,103.59,103.56,103.57,2200.0,73.1871,73.1942,73.173,73.18,2200.0
2016-08-10 13:25:00,103.56,103.63,103.56,103.62,1900.0,73.173,73.2224,73.173,73.2154,1900.0
2016-08-10 13:30:00,103.61,103.61,103.53,103.57,5294.0,73.2083,73.2083,73.1518,73.18,5294.0
2016-08-10 13:35:00,103.57,103.62,103.56,103.61,2549.0,73.18,73.2154,73.173,73.2083,2549.0
2016-08-10 13:40:00,103.6,103.61,103.52,103.55,8609.0,73.2012,73.2083,73.1447,73.1659,8609.0
2016-08-10 13:45:00,103.55,103.62,103.55,103.58,5120.0,73.1659,73.2154,73.1659,73.1871,5120.0
2016-08-10 13:50:00,103.58,103.59,103.57,103.59,1900.0,73.1871,73.1942,73.18,73.1942,1900.0
2016-08-10 13:55:00,103.58,103.62,103.56,103.61,9541.0,73.1871,73.2154,73.173,73.2083,9541.0
2016-08-10 14:00:00,103.59,103.6,103.5,103.5,16625.0,73.1942,73.2012,73.1306,73.1306,16625.0
2016-08-10 14:05:00,103.5,103.6,103.49,103.53,14411.0,73.1306,73.2012,73.1235,73.1518,14411.0
2016-08-10 14:10:00,103.52,103.57,103.51,103.51,7184.0,73.1447,73.18,73.1376,73.1376,7184.0
2016-08-10 14:15:00,103.49,103.52,103.46,103.47,3010.0,73.1235,73.1447,73.1023,73.1094,3010.0
2016-08-10 14:20:00,103.47,103.49,103.44,103.47,7759.0,73.1094,73.1235,73.0882,73.1094,7759.0
2016-08-10 14:25:00,103.48,103.51,103.44,103.51,7528.0,73.1164,73.1376,73.0882,73.1376,7528.0
2016-08-10 14:30:00,103.5,103.51,103.46,103.46,1407.0,73.1306,73.1376,73.1023,73.1023,1407.0
2016-08-10 14:35:00,103.45,103.46,103.45,103.45,1836.0,73.0952,73.1023,73.0952,73.0952,1836.0
2016-08-10 14:40:00,103.45,103.46,103.44,103.45,1700.0,73.0952,73.1023,73.0882,73.0952,1700.0
2016-08-10 14:45:00,103.45,103.57,103.44,103.57,2352.0,73.0952,73.18,73.0882,73.18,2352.0
2016-08-10 14:50:00,103.55,103.56,103.53,103.55,1743.0,73.1659,73.173,73.1518,73.1659,1743.0
2016-08-10 14:55:00,103.57,103.6,103.57,103.57,700.0,73.18,73.2012,73.18,73.18,700.0
2016-08-10 15:00:00,103.57,103.57,103.49,103.52,8318.0,73.18,73.18,73.1235,73.1447,8318.0
2016-08-10 15:05:00,103.53,103.62,103.51,103.62,2104.0,73.1518,73.2154,73.1376,73.2154,2104.0
2016-08-10 15:10:00,103.62,103.64,103.58,103.62,4901.0,73.2154,73.2295,73.1871,73.2154,4901.0
2016-08-10 15:15:00,103.63,103.71,103.63,103.71,2109.0,73.2224,73.279,73.2224,73.279,2109.0
2016-08-10 15:20:00,103.72,103.83,103.7,103.73,9381.0,73.286,73.3637,73.2719,73.2931,9381.0
2016-08-10 15:25:00,103.74,103.74,103.69,103.71,6895.0,73.3002,73.3002,73.2648,73.279,6895.0
2016-08-10 15:30:00,103.71,103.73,103.69,103.69,5536.0,73.279,73.2931,73.2648,73.2648,5536.0
2016-08-10 15:35:00,103.7,103.7,103.64,103.67,9630.0,73.2719,73.2719,73.2295,73.2507,9630.0
2016-08-10 15:40:00,103.66,103.69,103.61,103.61,10477.0,73.2436,73.2648,73.2083,73.2083,10477.0
2016-08-10 15:45:00,103.61,103.67,103.61,103.65,9526.0,73.2083,73.2507,73.2083,73.2366,9526.0
2016-08-10 15:50:00,103.67,103.67,103.61,103.66,14262.0,73.2507,73.2507,73.2083,73.2436,14262.0
2016-08-10 15:55:00,103.66,103.74,103.62,103.74,51845.0,73.2436,73.3002,73.2154,73.3002,51845.0
2016-08-11 09:30:00,103.71,103.71,103.52,103.59,9400.0,73.279,73.279,73.1447,73.1942,9400.0
2016-08-11 09:35:00,103.53,103.53,103.01,103.07,10597.0,73.1518,73.1518,72.7844,72.8267,10597.0
2016-08-11 09:40:00,103.05,103.07,102.84,102.98,12638.0,72.8126,72.8267,72.6642,72.7632,12638.0
2016-08-11 09:45:00,102.99,103.12,102.93,103.09,12100.0,72.7702,72.8621,72.7278,72.8409,12100.0
2016-08-11 09:50:00,103.12,103.28,103.12,103.28,8800.0,72.8621,72.9751,72.8621,72.9751,8800.0
2016-08-11 09:55:00,103.3,103.3,103.07,103.11,7100.0,72.9893,72.9893,72.8267,72.855,7100.0
2016-08-11 10:00:00,103.08,103.27,103.08,103.12,10684.0,72.8338,72.9681,72.8338,72.8621,10684.0
2016-08-11 10:05:00,103.13,103.23,103.11,103.19,9914.0,72.8691,72.9398,72.855,72.9115,9914.0
2016-08-11 10:10:00,103.18,103.23,103.15,103.21,4100.0,72.9045,72.9398,72.8833,72.9257,4100.0
2016-08-11 10:15:00,103.27,103.29,103.14,103.26,6016.0,72.9681,72.9822,72.8762,72.961,6016.0
2016-08-11 10:20:00,103.28,103.28,103.15,103.23,6300.0,72.9751,72.9751,72.8833,72.9398,6300.0
2016-08-11 10:25:00,103.23,103.28,103.19,103.28,5149.0,72.9398,72.9751,72.9115,72.9751,5149.0
2016-08-11 10:30:00,103.28,103.36,103.28,103.33,5346.0,72.9751,73.0317,72.9751,73.0105,5346.0
2016-08-11 10:35:00,103.32,103.44,103.31,103.43,6586.0,73.0034,73.0882,72.9963,73.0811,6586.0
2016-08-11 10:40:00,103.44,103.5,103.43,103.46,5417.0,73.0882,73.1306,73.0811,73.1023,5417.0
2016-08-11 10:45:00,103.46,103.48,103.39,103.41,6475.0,73.1023,73.1164,73.0529,73.067,6475.0
2016-08-11 10:50:00,103.43,103.43,103.17,103.18,13819.0,73.0811,73.0811,72.8974,72.9045,13819.0
2016-08-11 10:55:00,103.17,103.25,103.13,103.24,10443.0,72.8974,72.9539,72.8691,72.9469,10443.0
2016-08-11 11:00:00,103.24,103.38,103.24,103.35,5900.0,72.9469,73.0458,72.9469,73.0246,5900.0
2016-08-11 11:05:00,103.35,103.42,103.35,103.42,3000.0,73.0246,73.074,73.0246,73.074,3000.0
2016-08-11 11:10:00,103.41,103.41,103.26,103.26,3100.0,73.067,73.067,72.961,72.961,3100.0
2016-08-11 11:15:00,103.27,103.37,103.25,103.34,9429.0,72.9681,73.0387,72.9539,73.0175,9429.0
2016-08-11 11:20:00,103.33,103.43,103.33,103.43,3100.0,73.0105,73.0811,73.0105,73.0811,3100.0
2016-08-11 11:25:00,103.4,103.4,103.32,103.36,3095.0,73.0599,73.0599,73.0034,73.0317,3095.0
2016-08-11 11:30:00,103.35,103.36,103.3,103.36,28078.0,73.0246,73.0317,72.9893,73.0317,28078.0
2016-08-11 11:35:00,103.36,103.38,103.29,103.29,3253.0,73.0317,73.0458,72.9822,72.9822,3253.0
2016-08-11 11:40:00,103.3,103.34,103.28,103.34,3952.0,72.9893,73.0175,72.9751,73.0175,3952.0
2016-08-11 11:45:00,103.33,103.34,103.29,103.29,6425.0,73.0105,73.0175,72.9822,72.9822,6425.0
2016-08-11 11:50:00,103.31,103.36,103.31,103.34,1800.0,72.9963,73.0317,72.9963,73.0175,1800.0
2016-08-11 11:55:00,103.31,103.38,103.31,103.36,5356.0,72.9963,73.0458,72.9963,73.0317,5356.0
2016-08-11 12:00:00,103.35,103.37,103.27,103.36,5336.0,73.0246,73.0387,72.9681,73.0317,5336.0
2016-08-11 12:05:00,103.37,103.39,103.29,103.33,6000.0,73.0387,73.0529,72.9822,73.0105,6000.0
2016-08-11 12:10:00,103.33,103.33,103.25,103.28,3700.0,73.0105,73.0105,72.9539,72.9751,3700.0
2016-08-11 12:15:00,103.29,103.32,103.25,103.26,2900.0,72.9822,73.0034,72.9539,72.961,2900.0
2016-08-11 12:20:00,103.26,103.27,103.11,103.15,12791.0,72.961,72.9681,72.855,72.8833,12791.0
2016-08-11 12:25:00,103.16,103.19,103.13,103.13,2150.0,72.8903,72.9115,72.8691,72.8691,2150.0
2016-08-11 12:30:00,103.16,103.26,103.15,103.23,5349.0,72.8903,72.961,72.8833,72.9398,5349.0
2016-08-11 12:35:00,103.25,103.37,103.24,103.26,9170.0,72.9539,73.0387,72.9469,72.961,9170.0
2016-08-11 12:40:00,103.26,103.3,103.22,103.23,8975.0,72.961,72.9893,72.9327,72.9398,8975.0
2016-08-11 12:45:00,103.24,103.28,103.14,103.23,34498.0,72.9469,72.9751,72.8762,72.9398,34498.0
2016-08-11 12:50:00,103.25,103.26,103.17,103.21,21189.0,72.9539,72.961,72.8974,72.9257,21189.0
2016-08-11 12:55:00,103.23,103.27,103.15,103.15,6292.0,72.9398,72.9681,72.8833,72.8833,6292.0
2016-08-11 13:00:00,103.16,103.25,103.15,103.23,9840.0,72.8903,72.9539,72.8833,72.9398,9840.0
2016-08-11 13:05:00,103.21,103.27,103.2,103.2,35384.0,72.9257,72.9681,72.9186,72.9186,35384.0
2016-08-11 13:10:00,103.22,103.42,103.2,103.38,27204.0,72.9327,73.074,72.9186,73.0458,27204.0
2016-08-11 13:15:00,103.37,103.42,103.32,103.39,2813.0,73.0387,73.074,73.0034,73.0529,2813.0
2016-08-11 13:20:00,103.4,103.42,103.29,103.34,7400.0,73.0599,73.074,72.9822,73.0175,7400.0
2016-08-11 13:25:00,103.34,103.37,103.29,103.3,2093.0,73.0175,73.0387,72.9822,72.9893,2093.0
2016-08-11 13:30:00,103.3,103.36,103.29,103.3,6279.0,72.9893,73.0317,72.9822,72.9893,6279.0
2016-08-11 13:35:00,103.28,103.34,103.21,103.21,4646.0,72.9751,73.0175,72.9257,72.9257,4646.0
2016-08-11 13:40:00,103.21,103.23,103.17,103.19,6900.0,72.9257,72.9398,72.8974,72.9115,6900.0
2016-08-11 13:45:00,103.2,103.3,103.19,103.3,7220.0,72.9186,72.9893,72.9115,72.9893,7220.0
2016-08-11 13:50:00,103.29,103.31,103.25,103.27,5257.0,72.9822,72.9963,72.9539,72.9681,5257.0
2016-08-11 13:55:00,103.26,103.28,103.22,103.22,4040.0,72.961,72.9751,72.9327,72.9327,4040.0
2016-08-11 14:00:00,103.23,103.24,103.17,103.23,8383.0,72.9398,72.9469,72.8974,72.9398,8383.0
2016-08-11 14:05:00,103.23,103.24,103.15,103.17,11806.0,72.9398,72.9469,72.8833,72.8974,11806.0
2016-08-11 14:10:00,103.17,103.23,103.14,103.17,24349.0,72.8974,72.9398,72.8762,72.8974,24349.0
2016-08-11 14:15:00,103.2,103.24,103.18,103.19,8634.0,72.9186,72.9469,72.9045,72.9115,8634.0
2016-08-11 14:20:00,103.2,103.21,103.15,103.15,3700.0,72.9186,72.9257,72.8833,72.8833,3700.0
2016-08-11 14:25:00,103.15,103.18,103.12,103.16,10606.0,72.8833,72.9045,72.8621,72.8903,10606.0
2016-08-11 14:30:00,103.18,103.18,103.01,103.03,9200.0,72.9045,72.9045,72.7844,72.7985,9200.0
2016-08-11 14:35:00,103.05,103.12,103.04,103.05,6952.0,72.8126,72.8621,72.8055,72.8126,6952.0
2016-08-11 14:40:00,103.05,103.07,103.02,103.06,14500.0,72.8126,72.8267,72.7914,72.8197,14500.0
2016-08-11 14:45:00,103.08,103.1,103.07,103.08,3158.0,72.8338,72.8479,72.8267,72.8338,3158.0
2016-08-11 14:50:00,103.07,103.2,103.07,103.14,7685.0,72.8267,72.9186,72.8267,72.8762,7685.0
2016-08-11 14:55:00,103.14,103.17,103.08,103.16,7407.0,72.8762,72.8974,72.8338,72.8903,7407.0
2016-08-11 15:00:00,103.16,103.24,103.14,103.23,11062.0,72.8903,72.9469,72.8762,72.9398,11062.0
2016-08-11 15:05:00,103.22,103.23,103.14,103.14,18399.0,72.9327,72.9398,72.8762,72.8762,18399.0
2016-08-11 15:10:00,103.15,103.19,103.11,103.16,14082.0,72.8833,72.9115,72.855,72.8903,14082.0
2016-08-11 15:15:00,103.17,103.18,103.1,103.14,17747.0,72.8974,72.9045,72.8479,72.8762,17747.0
2016-08-11 15:20:00,103.13,103.18,103.07,103.12,35654.0,72.8691,72.9045,72.8267,72.8621,35654.0
2016-08-11 15:25:00,103.13,103.16,103.06,103.08,27368.0,72.8691,72.8903,72.8197,72.8338,27368.0
2016-08-11 15:30:00,103.08,103.14,103.05,103.13,25671.0,72.8338,72.8762,72.8126,72.8691,25671.0
2016-08-11 15:35:00,103.12,103.24,103.11,103.23,15937.0,72.8621,72.9469,72.855,72.9398,15937.0
2016-08-11 15:40:00,103.23,103.26,103.22,103.25,18666.0,72.9398,72.961,72.9327,72.9539,18666.0
2016-08-11 15:45:00,103.26,103.3,103.26,103.27,12643.0,72.961,72.9893,72.961,72.9681,12643.0
2016-08-11 15:50:00,103.28,103.36,103.27,103.36,33373.0,72.9751,73.0317,72.9681,73.0317,33373.0
2016-08-11 15:55:00,103.35,103.37,103.29,103.32,64963.0,73.0246,73.0387,72.9822,73.0034,64963.0
2016-08-12 09:30:00,102.94,103.08,102.86,102.9,13563.0,72.7349,72.8338,72.6784,72.7066,13563.0
2016-08-12 09:35:00,102.94,103.08,102.86,103.02,14278.0,72.7349,72.8338,72.6784,72.7914,14278.0
2016-08-12 09:40:00,103.06,103.2,103.0,103.2,8300.0,72.8197,72.9186,72.7773,72.9186,8300.0
2016-08-12 09:45:00,103.24,103.4,103.19,103.33,10475.0,72.9469,73.0599,72.9115,73.0105,10475.0
2016-08-12 09:50:00,103.38,103.38,103.2,103.22,6707.0,73.0458,73.0458,72.9186,72.9327,6707.0
2016-08-12 09:55:00,103.21,103.29,103.17,103.2,7253.0,72.9257,72.9822,72.8974,72.9186,7253.0
2016-08-12 10:00:00,103.22,103.39,103.2,103.33,5462.0,72.9327,73.0529,72.9186,73.0105,5462.0
2016-08-12 10:05:00,103.29,103.31,103.19,103.29,3622.0,72.9822,72.9963,72.9115,72.9822,3622.0
2016-08-12 10:10:00,103.3,103.44,103.3,103.41,5980.0,72.9893,73.0882,72.9893,73.067,5980.0
2016-08-12 10:15:00,103.41,103.41,103.31,103.32,7800.0,73.067,73.067,72.9963,73.0034,7800.0
2016-08-12 10:20:00,103.32,103.39,103.32,103.39,3031.0,73.0034,73.0529,73.0034,73.0529,3031.0
2016-08-12 10:25:00,103.38,103.38,103.26,103.29,3300.0,73.0458,73.0458,72.961,72.9822,3300.0
2016-08-12 10:30:00,103.27,103.29,103.2,103.2,5200.0,72.9681,72.9822,72.9186,72.9186,5200.0
2016-08-12 10:35:00,103.22,103.32,103.22,103.26,3440.0,72.9327,73.0034,72.9327,72.961,3440.0
2016-08-12 10:40:00,103.25,103.26,103.22,103.23,3500.0,72.9539,72.961,72.9327,72.9398,3500.0
2016-08-12 10:45:00,103.23,103.28,103.21,103.26,6458.0,72.9398,72.9751,72.9257,72.961,6458.0
2016-08-12 10:50:00,103.25,103.32,103.25,103.28,9700.0,72.9539,73.0034,72.9539,72.9751,9700.0
2016-08-12 10:55:00,103.28,103.29,103.24,103.26,4300.0,72.9751,72.9822,72.9469,72.961,4300.0
2016-08-12 11:00:00,103.27,103.3,103.26,103.29,4500.0,72.9681,72.9893,72.961,72.9822,4500.0
2016-08-12 11:05:00,103.29,103.29,103.26,103.28,4300.0,72.9822,72.9822,72.961,72.9751,4300.0
2016-08-12 11:10:00,103.27,103.27,103.2,103.23,4963.0,72.9681,72.9681,72.9186,72.9398,4963.0
2016-08-12 11:15:00,103.23,103.28,103.23,103.26,4324.0,72.9398,72.9751,72.9398,72.961,4324.0
2016-08-12 11:20:00,103.26,103.34,103.26,103.31,5570.0,72.961,73.0175,72.961,72.9963,5570.0
2016-08-12 11:25:00,103.3,103.4,103.29,103.39,5885.0,72.9893,73.0599,72.9822,73.0529,5885.0
2016-08-12 11:30:00,103.39,103.39,103.32,103.39,7605.0,73.0529,73.0529,73.0034,73.0529,7605.0
2016-08-12 11:35:00,103.38,103.4,103.38,103.39,3400.0,73.0458,73.0599,73.0458,73.0529,3400.0
2016-08-12 11:40:00,103.41,103.44,103.39,103.4,4700.0,73.067,73.0882,73.0529,73.0599,4700.0
2016-08-12 11:45:00,103.39,103.4,103.38,103.38,3411.0,73.0529,73.0599,73.0458,73.0458,3411.0
2016-08-12 11:50:00,103.39,103.43,103.35,103.41,4356.0,73.0529,73.0811,73.0246,73.067,4356.0
2016-08-12 11:55:00,103.42,103.46,103.4,103.46,3950.0,73.074,73.1023,73.0599,73.1023,3950.0
2016-08-12 12:00:00,103.46,103.46,103.43,103.44,5821.0,73.1023,73.1023,73.0811,73.0882,5821.0
2016-08-12 12:05:00,103.44,103.46,103.37,103.44,9120.0,73.0882,73.1023,73.0387,73.0882,9120.0
2016-08-12 12:10:00,103.45,103.52,103.45,103.51,5800.0,73.0952,73.1447,73.0952,73.1376,5800.0
2016-08-12 12:15:00,103.49,103.49,103.4,103.49,4334.0,73.1235,73.1235,73.0599,73.1235,4334.0
2016-08-12 12:20:00,103.49,103.51,103.47,103.48,1900.0,73.1235,73.1376,73.1094,73.1164,1900.0
2016-08-12 12:25:00,103.49,103.52,103.44,103.44,4415.0,73.1235,73.1447,73.0882,73.0882,4415.0
2016-08-12 12:30:00,103.43,103.44,103.38,103.44,3530.0,73.0811,73.0882,73.0458,73.0882,3530.0
2016-08-12 12:35:00,103.45,103.53,103.43,103.49,3818.0,73.0952,73.1518,73.0811,73.1235,3818.0
2016-08-12 12:40:00,103.51,103.53,103.49,103.52,3021.0,73.1376,73.1518,73.1235,73.1447,3021.0
2016-08-12 12:45:00,103.51,103.58,103.51,103.54,3200.0,73.1376,73.1871,73.1376,73.1588,3200.0
2016-08-12 12:50:00,103.53,103.55,103.46,103.49,4666.0,73.1518,73.1659,73.1023,73.1235,4666.0
2016-08-12 12:55:00,103.45,103.51,103.43,103.49,3268.0,73.0952,73.1376,73.0811,73.1235,3268.0
2016-08-12 13:00:00,103.49,103.5,103.46,103.47,2800.0,73.1235,73.1306,73.1023,73.1094,2800.0
2016-08-12 13:05:00,103.44,103.44,103.4,103.43,1600.0,73.0882,73.0882,73.0599,73.0811,1600.0
2016-08-12 13:10:00,103.44,103.46,103.43,103.46,2389.0,73.0882,73.1023,73.0811,73.1023,2389.0
2016-08-12 13:15:00,103.47,103.49,103.45,103.49,2100.0,73.1094,73.1235,73.0952,73.1235,2100.0
2016-08-12 13:20:00,103.48,103.49,103.47,103.48,1792.0,73.1164,73.1235,73.1094,73.1164,1792.0
2016-08-12 13:25:00,103.48,103.5,103.44,103.5,5456.0,73.1164,73.1306,73.0882,73.1306,5456.0
2016-08-12 13:30:00,103.5,103.5,103.46,103.46,3602.0,73.1306,73.1306,73.1023,73.1023,3602.0
2016-08-12 13:35:00,103.48,103.48,103.45,103.48,1900.0,73.1164,73.1164,73.0952,73.1164,1900.0
2016-08-12 13:40:00,103.49,103.51,103.47,103.49,5300.0,73.1235,73.1376,73.1094,73.1235,5300.0
2016-08-12 13:45:00,103.49,103.49,103.44,103.45,3300.0,73.1235,73.1235,73.0882,73.0952,3300.0
2016-08-12 13:50:00,103.47,103.5,103.44,103.49,1200.0,73.1094,73.1306,73.0882,73.1235,1200.0
2016-08-12 13:55:00,103.48,103.57,103.48,103.55,3207.0,73.1164,73.18,73.1164,73.1659,3207.0
2016-08-12 14:00:00,103.55,103.55,103.53,103.55,4000.0,73.1659,73.1659,73.1518,73.1659,4000.0
2016-08-12 14:05:00,103.54,103.62,103.54,103.62,4225.0,73.1588,73.2154,73.1588,73.2154,4225.0
2016-08-12 14:10:00,103.63,103.65,103.56,103.61,5308.0,73.2224,73.2366,73.173,73.2083,5308.0
2016-08-12 14:15:00,103.61,103.63,103.61,103.62,2203.0,73.2083,73.2224,73.2083,73.2154,2203.0
2016-08-12 14:20:00,103.63,103.65,103.63,103.63,1727.0,73.2224,73.2366,73.2224,73.2224,1727.0
2016-08-12 14:25:00,103.64,103.64,103.57,103.58,3200.0,73.2295,73.2295,73.18,73.1871,3200.0
2016-08-12 14:30:00,103.58,103.58,103.55,103.56,4187.0,73.1871,73.1871,73.1659,73.173,4187.0
2016-08-12 14:35:00,103.56,103.56,103.54,103.55,2125.0,73.173,73.173,73.1588,73.1659,2125.0
2016-08-12 14:40:00,103.54,103.66,103.54,103.66,9868.0,73.1588,73.2436,73.1588,73.2436,9868.0
2016-08-12 14:45:00,103.65,103.7,103.64,103.64,3300.0,73.2366,73.2719,73.2295,73.2295,3300.0
2016-08-12 14:50:00,103.63,103.64,103.56,103.57,4338.0,73.2224,73.2295,73.173,73.18,4338.0
2016-08-12 14:55:00,103.57,103.6,103.57,103.6,2724.0,73.18,73.2012,73.18,73.2012,2724.0
2016-08-12 15:00:00,103.6,103.6,103.56,103.57,5204.0,73.2012,73.2012,73.173,73.18,5204.0
2016-08-12 15:05:00,103.57,103.61,103.55,103.6,4778.0,73.18,73.2083,73.1659,73.2012,4778.0
2016-08-12 15:10:00,103.61,103.69,103.61,103.66,4600.0,73.2083,73.2648,73.2083,73.2436,4600.0
2016-08-12 15:15:00,103.65,103.67,103.61,103.66,6027.0,73.2366,73.2507,73.2083,73.2436,6027.0
2016-08-12 15:20:00,103.64,103.66,103.64,103.65,4074.0,73.2295,73.2436,73.2295,73.2366,4074.0
2016-08-12 15:25:00,103.64,103.74,103.64,103.72,8691.0,73.2295,73.3002,73.2295,73.286,8691.0
2016-08-12 15:30:00,103.71,103.71,103.67,103.71,10391.0,73.279,73.279,73.2507,73.279,10391.0
2016-08-12 15:35:00,103.71,103.81,103.7,103.81,12446.0,73.279,73.3496,73.2719,73.3496,12446.0
2016-08-12 15:40:00,103.82,103.82,103.78,103.81,11262.0,73.3567,73.3567,73.3284,73.3496,11262.0
2016-08-12 15:45:00,103.81,103.82,103.72,103.81,20677.0,73.3496,73.3567,73.286,73.3496,20677.0
2016-08-12 15:50:00,103.83,103.86,103.78,103.79,22848.0,73.3637,73.3849,73.3284,73.3355,22848.0
2016-08-12 15:55:00,103.78,103.84,103.74,103.81,48254.0,73.3284,73.3708,73.3002,73.3496,48254.0
2016-08-15 09:30:00,103.89,103.89,103.56,103.56,9732.0,73.4061,73.4061,73.173,73.173,9732.0
2016-08-15 09:35:00,103.72,103.74,103.59,103.73,5109.0,73.286,73.3002,73.1942,73.2931,5109.0
2016-08-15 09:40:00,103.71,104.07,103.7,104.07,7400.0,73.279,73.5333,73.2719,73.5333,7400.0
2016-08-15 09:45:00,104.04,104.17,103.99,104.13,18930.0,73.5121,73.604,73.4768,73.5757,18930.0
2016-08-15 09:50:00,104.13,104.13,104.02,104.03,3650.0,73.5757,73.5757,73.498,73.5051,3650.0
2016-08-15 09:55:00,104.06,104.09,103.98,104.03,6731.0,73.5263,73.5475,73.4697,73.5051,6731.0
2016-08-15 10:00:00,104.06,104.09,104.0,104.07,5769.0,73.5263,73.5475,73.4839,73.5333,5769.0
2016-08-15 10:05:00,104.05,104.15,104.05,104.06,3900.0,73.5192,73.5898,73.5192,73.5263,3900.0
2016-08-15 10:10:00,104.06,104.15,104.0,104.15,7791.0,73.5263,73.5898,73.4839,73.5898,7791.0
2016-08-15 10:15:00,104.17,104.17,104.01,104.01,3056.0,73.604,73.604,73.4909,73.4909,3056.0
2016-08-15 10:20:00,104.02,104.1,104.0,104.1,3897.0,73.498,73.5545,73.4839,73.5545,3897.0
2016-08-15 10:25:00,104.1,104.17,104.09,104.11,3300.0,73.5545,73.604,73.5475,73.5616,3300.0
2016-08-15 10:30:00,104.11,104.25,104.1,104.22,9013.0,73.5616,73.6605,73.5545,73.6393,9013.0
2016-08-15 10:35:00,104.2,104.23,104.18,104.2,3178.0,73.6252,73.6464,73.611,73.6252,3178.0
2016-08-15 10:40:00,104.22,104.33,104.21,104.29,14944.0,73.6393,73.717,73.6322,73.6888,14944.0
2016-08-15 10:45:00,104.29,104.3,104.24,104.3,5008.0,73.6888,73.6958,73.6534,73.6958,5008.0
2016-08-15 10:50:00,104.32,104.37,104.3,104.35,4800.0,73.71,73.7453,73.6958,73.7312,4800.0
2016-08-15 10:55:00,104.32,104.32,104.28,104.32,2900.0,73.71,73.71,73.6817,73.71,2900.0
2016-08-15 11:00:00,104.33,104.42,104.32,104.34,7477.0,73.717,73.7806,73.71,73.7241,7477.0
2016-08-15 11:05:00,104.34,104.34,104.25,104.27,5302.0,73.7241,73.7241,73.6605,73.6746,5302.0
2016-08-15 11:10:00,104.25,104.38,104.25,104.38,11319.0,73.6605,73.7524,73.6605,73.7524,11319.0
2016-08-15 11:15:00,104.4,104.56,104.39,104.56,11143.0,73.7665,73.8795,73.7594,73.8795,11143.0
2016-08-15 11:20:00,104.55,104.74,104.55,104.74,26557.0,73.8725,74.0067,73.8725,74.0067,26557.0
2016-08-15 11:25:00,104.72,104.76,104.53,104.54,26277.0,73.9926,74.0209,73.8583,73.8654,26277.0
2016-08-15 11:30:00,104.54,104.54,104.45,104.54,13119.0,73.8654,73.8654,73.8018,73.8654,13119.0
2016-08-15 11:35:00,104.55,104.57,104.54,104.56,6265.0,73.8725,73.8866,73.8654,73.8795,6265.0
2016-08-15 11:40:00,104.55,104.6,104.54,104.6,4156.0,73.8725,73.9078,73.8654,73.9078,4156.0
2016-08-15 11:45:00,104.58,104.58,104.45,104.46,24414.0,73.8937,73.8937,73.8018,73.8089,24414.0
2016-08-15 11:50:00,104.46,104.54,104.46,104.54,3200.0,73.8089,73.8654,73.8089,73.8654,3200.0
2016-08-15 11:55:00,104.54,104.55,104.47,104.49,3424.0,73.8654,73.8725,73.816,73.8301,3424.0
2016-08-15 12:00:00,104.48,104.49,104.42,104.45,17241.0,73.823,73.8301,73.7806,73.8018,17241.0
2016-08-15 12:05:00,104.45,104.56,104.45,104.53,2700.0,73.8018,73.8795,73.8018,73.8583,2700.0
2016-08-15 12:10:00,104.52,104.52,104.37,104.41,9392.0,73.8513,73.8513,73.7453,73.7736,9392.0
2016-08-15 12:15:00,104.41,104.55,104.4,104.54,9991.0,73.7736,73.8725,73.7665,73.8654,9991.0
2016-08-15 12:20:00,104.57,104.61,104.47,104.5,20308.0,73.8866,73.9149,73.816,73.8372,20308.0
2016-08-15 12:25:00,104.52,104.55,104.5,104.5,5332.0,73.8513,73.8725,73.8372,73.8372,5332.0
2016-08-15 12:30:00,104.52,104.6,104.49,104.58,11665.0,73.8513,73.9078,73.8301,73.8937,11665.0
2016-08-15 12:35:00,104.56,104.75,104.53,104.75,18488.0,73.8795,74.0138,73.8583,74.0138,18488.0
2016-08-15 12:40:00,104.74,104.76,104.65,104.68,38328.0,74.0067,74.0209,73.9431,73.9643,38328.0
2016-08-15 12:45:00,104.68,104.72,104.63,104.63,10141.0,73.9643,73.9926,73.929,73.929,10141.0
2016-08-15 12:50:00,104.69,104.69,104.57,104.6,3679.0,73.9714,73.9714,73.8866,73.9078,3679.0
2016-08-15 12:55:00,104.59,104.62,104.56,104.59,2442.0,73.9007,73.9219,73.8795,73.9007,2442.0
2016-08-15 13:00:00,104.58,104.74,104.57,104.74,10571.0,73.8937,74.0067,73.8866,74.0067,10571.0
2016-08-15 13:05:00,104.74,104.74,104.63,104.66,7825.0,74.0067,74.0067,73.929,73.9502,7825.0
2016-08-15 13:10:00,104.63,104.74,104.61,104.69,11021.0,73.929,74.0067,73.9149,73.9714,11021.0
2016-08-15 13:15:00,104.63,104.64,104.55,104.6,3965.0,73.929,73.9361,73.8725,73.9078,3965.0
2016-08-15 13:20:00,104.6,104.61,104.57,104.59,1300.0,73.9078,73.9149,73.8866,73.9007,1300.0
2016-08-15 13:25:00,104.59,104.6,104.55,104.57,4025.0,73.9007,73.9078,73.8725,73.8866,4025.0
2016-08-15 13:30:00,104.57,104.58,104.55,104.57,8002.0,73.8866,73.8937,73.8725,73.8866,8002.0
2016-08-15 13:35:00,104.56,104.56,104.48,104.48,5200.0,73.8795,73.8795,73.823,73.823,5200.0
2016-08-15 13:40:00,104.49,104.58,104.49,104.58,3030.0,73.8301,73.8937,73.8301,73.8937,3030.0
2016-08-15 13:45:00,104.53,104.56,104.48,104.48,3988.0,73.8583,73.8795,73.823,73.823,3988.0
2016-08-15 13:50:00,104.5,104.63,104.47,104.63,6285.0,73.8372,73.929,73.816,73.929,6285.0
2016-08-15 13:55:00,104.65,104.67,104.6,104.61,10492.0,73.9431,73.9573,73.9078,73.9149,10492.0
2016-08-15 14:00:00,104.59,104.78,104.54,104.76,19170.0,73.9007,74.035,73.8654,74.0209,19170.0
2016-08-15 14:05:00,104.72,104.78,104.67,104.7,12633.0,73.9926,74.035,73.9573,73.9785,12633.0
2016-08-15 14:10:00,104.71,104.8,104.68,104.77,13254.0,73.9855,74.0491,73.9643,74.0279,13254.0
2016-08-15 14:15:00,104.79,104.91,104.72,104.88,23765.0,74.0421,74.1268,73.9926,74.1056,23765.0
2016-08-15 14:20:00,104.91,104.91,104.77,104.84,16022.0,74.1268,74.1268,74.0279,74.0774,16022.0
2016-08-15 14:25:00,104.85,104.9,104.8,104.84,12182.0,74.0845,74.1198,74.0491,74.0774,12182.0
2016-08-15 14:30:00,104.85,104.85,104.8,104.82,5033.0,74.0845,74.0845,74.0491,74.0633,5033.0
2016-08-15 14:35:00,104.8,104.9,104.8,104.83,14670.0,74.0491,74.1198,74.0491,74.0703,14670.0
2016-08-15 14:40:00,104.83,104.83,104.79,104.8,3597.0,74.0703,74.0703,74.0421,74.0491,3597.0
2016-08-15 14:45:00,104.81,104.91,104.8,104.88,8700.0,74.0562,74.1268,74.0491,74.1056,8700.0
2016-08-15 14:50:00,104.87,104.9,104.8,104.82,11024.0,74.0986,74.1198,74.0491,74.0633,11024.0
2016-08-15 14:55:00,104.85,104.87,104.8,104.8,7265.0,74.0845,74.0986,74.0491,74.0491,7265.0
2016-08-15 15:00:00,104.8,104.86,104.78,104.8,18461.0,74.0491,74.0915,74.035,74.0491,18461.0
2016-08-15 15:05:00,104.79,104.87,104.78,104.86,11970.0,74.0421,74.0986,74.035,74.0915,11970.0
2016-08-15 15:10:00,104.87,104.89,104.8,104.86,11350.0,74.0986,74.1127,74.0491,74.0915,11350.0
2016-08-15 15:15:00,104.82,104.89,104.8,104.86,10923.0,74.0633,74.1127,74.0491,74.0915,10923.0
2016-08-15 15:20:00,104.86,104.86,104.8,104.83,9026.0,74.0915,74.0915,74.0491,74.0703,9026.0
2016-08-15 15:25:00,104.82,104.86,104.81,104.82,18370.0,74.0633,74.0915,74.0562,74.0633,18370.0
2016-08-15 15:30:00,104.81,104.85,104.77,104.84,36334.0,74.0562,74.0845,74.0279,74.0774,36334.0
2016-08-15 15:35:00,104.84,104.86,104.81,104.83,15732.0,74.0774,74.0915,74.0562,74.0703,15732.0
2016-08-15 15:40:00,104.83,104.88,104.8,104.87,19744.0,74.0703,74.1056,74.0491,74.0986,19744.0
2016-08-15 15:45:00,104.87,104.88,104.83,104.83,14160.0,74.0986,74.1056,74.0703,74.0703,14160.0
2016-08-15 15:50:00,104.83,104.88,104.81,104.88,54730.0,74.0703,74.1056,74.0562,74.1056,54730.0
2016-08-15 15:55:00,104.87,104.94,104.86,104.91,71377.0,74.0986,74.148,74.0915,74.1268,71377.0
2016-08-16 09:30:00,104.5,104.5,104.02,104.25,13365.0,73.8372,73.8372,73.498,73.6605,13365.0
2016-08-16 09:35:00,104.22,104.24,104.14,104.24,1000.0,73.6393,73.6534,73.5828,73.6534,1000.0
2016-08-16 09:40:00,104.24,104.36,104.23,104.26,9677.0,73.6534,73.7382,73.6464,73.6676,9677.0
2016-08-16 09:45:00,104.3,104.33,104.11,104.18,18391.0,73.6958,73.717,73.5616,73.611,18391.0
2016-08-16 09:50:00,104.13,104.18,104.07,104.1,3864.0,73.5757,73.611,73.5333,73.5545,3864.0
2016-08-16 09:55:00,104.1,104.11,104.04,104.1,3700.0,73.5545,73.5616,73.5121,73.5545,3700.0
2016-08-16 10:00:00,104.07,104.27,104.07,104.27,1300.0,73.5333,73.6746,73.5333,73.6746,1300.0
2016-08-16 10:05:00,104.31,104.47,104.3,104.41,9053.0,73.7029,73.816,73.6958,73.7736,9053.0
2016-08-16 10:10:00,104.44,104.44,104.4,104.41,600.0,73.7948,73.7948,73.7665,73.7736,600.0
2016-08-16 10:15:00,104.33,104.34,104.3,104.34,1201.0,73.717,73.7241,73.6958,73.7241,1201.0
2016-08-16 10:20:00,104.31,104.32,104.28,104.28,1800.0,73.7029,73.71,73.6817,73.6817,1800.0
2016-08-16 10:25:00,104.31,104.31,104.15,104.2,9186.0,73.7029,73.7029,73.5898,73.6252,9186.0
2016-08-16 10:30:00,104.22,104.22,104.15,104.18,3879.0,73.6393,73.6393,73.5898,73.611,3879.0
2016-08-16 10:35:00,104.2,104.32,104.18,104.3,9999.0,73.6252,73.71,73.611,73.6958,9999.0
2016-08-16 10:40:00,104.29,104.3,104.22,104.24,2300.0,73.6888,73.6958,73.6393,73.6534,2300.0
2016-08-16 10:45:00,104.24,104.3,104.23,104.24,7001.0,73.6534,73.6958,73.6464,73.6534,7001.0
2016-08-16 10:50:00,104.24,104.25,104.19,104.23,20163.0,73.6534,73.6605,73.6181,73.6464,20163.0
2016-08-16 10:55:00,104.25,104.26,104.06,104.13,12779.0,73.6605,73.6676,73.5263,73.5757,12779.0
2016-08-16 11:00:00,104.15,104.17,104.09,104.11,6506.0,73.5898,73.604,73.5475,73.5616,6506.0
2016-08-16 11:05:00,104.12,104.12,104.08,104.08,4800.0,73.5687,73.5687,73.5404,73.5404,4800.0
2016-08-16 11:10:00,104.08,104.18,104.06,104.18,6688.0,73.5404,73.611,73.5263,73.611,6688.0
2016-08-16 11:15:00,104.17,104.22,104.16,104.22,2300.0,73.604,73.6393,73.5969,73.6393,2300.0
2016-08-16 11:20:00,104.23,104.27,104.14,104.15,3344.0,73.6464,73.6746,73.5828,73.5898,3344.0
2016-08-16 11:25:00,104.13,104.13,104.06,104.11,5120.0,73.5757,73.5757,73.5263,73.5616,5120.0
2016-08-16 11:30:00,104.12,104.14,104.02,104.02,4995.0,73.5687,73.5828,73.498,73.498,4995.0
2016-08-16 11:35:00,104.03,104.08,104.03,104.06,7165.0,73.5051,73.5404,73.5051,73.5263,7165.0
2016-08-16 11:40:00,104.08,104.13,104.06,104.1,10751.0,73.5404,73.5757,73.5263,73.5545,10751.0
2016-08-16 11:45:00,104.11,104.12,104.06,104.1,5506.0,73.5616,73.5687,73.5263,73.5545,5506.0
2016-08-16 11:50:00,104.11,104.15,104.07,104.15,4104.0,73.5616,73.5898,73.5333,73.5898,4104.0
2016-08-16 11:55:00,104.15,104.19,104.15,104.18,1795.0,73.5898,73.6181,73.5898,73.611,1795.0
2016-08-16 12:00:00,104.15,104.15,104.07,104.07,3411.0,73.5898,73.5898,73.5333,73.5333,3411.0
2016-08-16 12:05:00,104.07,104.13,104.06,104.1,9119.0,73.5333,73.5757,73.5263,73.5545,9119.0
2016-08-16 12:10:00,104.09,104.11,104.08,104.1,1700.0,73.5475,73.5616,73.5404,73.5545,1700.0
2016-08-16 12:15:00,104.09,104.11,104.09,104.11,2199.0,73.5475,73.5616,73.5475,73.5616,2199.0
2016-08-16 12:20:00,104.11,104.15,104.1,104.15,4053.0,73.5616,73.5898,73.5545,73.5898,4053.0
2016-08-16 12:25:00,104.15,104.15,104.11,104.11,2101.0,73.5898,73.5898,73.5616,73.5616,2101.0
2016-08-16 12:30:00,104.12,104.14,104.06,104.09,4220.0,73.5687,73.5828,73.5263,73.5475,4220.0
2016-08-16 12:35:00,104.08,104.1,104.07,104.09,1100.0,73.5404,73.5545,73.5333,73.5475,1100.0
2016-08-16 12:40:00,104.1,104.13,104.09,104.13,1400.0,73.5545,73.5757,73.5475,73.5757,1400.0
2016-08-16 12:45:00,104.16,104.17,104.14,104.16,1406.0,73.5969,73.604,73.5828,73.5969,1406.0
2016-08-16 12:50:00,104.14,104.15,104.12,104.12,1659.0,73.5828,73.5898,73.5687,73.5687,1659.0
2016-08-16 12:55:00,104.1,104.18,104.07,104.18,1899.0,73.5545,73.611,73.5333,73.611,1899.0
2016-08-16 13:00:00,104.16,104.16,104.11,104.13,2286.0,73.5969,73.5969,73.5616,73.5757,2286.0
2016-08-16 13:05:00,104.13,104.15,104.11,104.12,1395.0,73.5757,73.5898,73.5616,73.5687,1395.0
2016-08-16 13:10:00,104.13,104.15,104.06,104.09,4460.0,73.5757,73.5898,73.5263,73.5475,4460.0
2016-08-16 13:15:00,104.1,104.11,104.08,104.11,4800.0,73.5545,73.5616,73.5404,73.5616,4800.0
2016-08-16 13:20:00,104.11,104.11,104.03,104.05,3800.0,73.5616,73.5616,73.5051,73.5192,3800.0
2016-08-16 13:25:00,104.06,104.1,104.05,104.07,13660.0,73.5263,73.5545,73.5192,73.5333,13660.0
2016-08-16 13:30:00,104.07,104.08,104.03,104.03,1600.0,73.5333,73.5404,73.5051,73.5051,1600.0
2016-08-16 13:35:00,104.04,104.05,104.02,104.03,1088.0,73.5121,73.5192,73.498,73.5051,1088.0
2016-08-16 13:40:00,104.03,104.06,104.01,104.04,3000.0,73.5051,73.5263,73.4909,73.5121,3000.0
2016-08-16 13:45:00,104.03,104.1,104.03,104.08,2347.0,73.5051,73.5545,73.5051,73.5404,2347.0
2016-08-16 13:50:00,104.1,104.13,104.09,104.12,965.0,73.5545,73.5757,73.5475,73.5687,965.0
2016-08-16 13:55:00,104.14,104.15,104.12,104.12,9585.0,73.5828,73.5898,73.5687,73.5687,9585.0
2016-08-16 14:00:00,104.13,104.14,104.09,104.1,3081.0,73.5757,73.5828,73.5475,73.5545,3081.0
2016-08-16 14:05:00,104.1,104.1,104.04,104.04,1200.0,73.5545,73.5545,73.5121,73.5121,1200.0
2016-08-16 14:10:00,104.03,104.03,103.98,103.98,2400.0,73.5051,73.5051,73.4697,73.4697,2400.0
2016-08-16 14:15:00,103.96,104.01,103.96,104.01,2451.0,73.4556,73.4909,73.4556,73.4909,2451.0
2016-08-16 14:20:00,104.01,104.01,103.96,103.98,2525.0,73.4909,73.4909,73.4556,73.4697,2525.0
2016-08-16 14:25:00,103.97,104.01,103.92,103.99,4932.0,73.4627,73.4909,73.4273,73.4768,4932.0
2016-08-16 14:30:00,104.0,104.01,103.95,103.96,5811.0,73.4839,73.4909,73.4485,73.4556,5811.0
2016-08-16 14:35:00,103.97,103.98,103.91,103.92,3775.0,73.4627,73.4697,73.4203,73.4273,3775.0
2016-08-16 14:40:00,103.9,103.93,103.9,103.93,3800.0,73.4132,73.4344,73.4132,73.4344,3800.0
2016-08-16 14:45:00,103.94,103.95,103.88,103.92,4090.0,73.4415,73.4485,73.3991,73.4273,4090.0
2016-08-16 14:50:00,103.93,103.99,103.92,103.98,3814.0,73.4344,73.4768,73.4273,73.4697,3814.0
2016-08-16 14:55:00,104.0,104.0,103.94,103.97,6313.0,73.4839,73.4839,73.4415,73.4627,6313.0
2016-08-16 15:00:00,103.98,103.99,103.96,103.98,5100.0,73.4697,73.4768,73.4556,73.4697,5100.0
2016-08-16 15:05:00,103.98,103.99,103.9,103.9,3122.0,73.4697,73.4768,73.4132,73.4132,3122.0
2016-08-16 15:10:00,103.91,103.91,103.82,103.83,3250.0,73.4203,73.4203,73.3567,73.3637,3250.0
2016-08-16 15:15:00,103.82,103.91,103.82,103.9,6340.0,73.3567,73.4203,73.3567,73.4132,6340.0
2016-08-16 15:20:00,103.9,104.03,103.89,104.03,7998.0,73.4132,73.5051,73.4061,73.5051,7998.0
2016-08-16 15:25:00,104.05,104.05,103.98,103.98,8170.0,73.5192,73.5192,73.4697,73.4697,8170.0
2016-08-16 15:30:00,103.99,104.01,103.98,103.99,9729.0,73.4768,73.4909,73.4697,73.4768,9729.0
2016-08-16 15:35:00,104.0,104.02,103.98,103.99,12078.0,73.4839,73.498,73.4697,73.4768,12078.0
2016-08-16 15:40:00,103.99,104.02,103.99,104.0,10288.0,73.4768,73.498,73.4768,73.4839,10288.0
2016-08-16 15:45:00,104.0,104.04,103.99,104.0,8642.0,73.4839,73.5121,73.4768,73.4839,8642.0
2016-08-16 15:50:00,104.01,104.06,104.0,104.06,23846.0,73.4909,73.5263,73.4839,73.5263,23846.0
2016-08-16 15:55:00,104.06,104.06,103.94,103.98,56393.0,73.5263,73.5263,73.4415,73.4697,56393.0
2016-08-17 09:30:00,103.98,104.27,103.98,104.2,15313.0,73.4697,73.6746,73.4697,73.6252,15313.0
2016-08-17 09:35:00,104.16,104.16,103.92,104.1,3900.0,73.5969,73.5969,73.4273,73.5545,3900.0
2016-08-17 09:40:00,104.04,104.17,104.04,104.11,6533.0,73.5121,73.604,73.5121,73.5616,6533.0
2016-08-17 09:45:00,104.1,104.25,104.04,104.25,7701.0,73.5545,73.6605,73.5121,73.6605,7701.0
2016-08-17 09:50:00,104.25,104.3,104.15,104.18,8860.0,73.6605,73.6958,73.5898,73.611,8860.0
2016-08-17 09:55:00,104.16,104.19,104.13,104.17,8110.0,73.5969,73.6181,73.5757,73.604,8110.0
2016-08-17 10:00:00,104.15,104.27,104.13,104.24,13300.0,73.5898,73.6746,73.5757,73.6534,13300.0
2016-08-17 10:05:00,104.25,104.28,104.23,104.27,8300.0,73.6605,73.6817,73.6464,73.6746,8300.0
2016-08-17 10:10:00,104.26,104.66,104.25,104.64,11971.0,73.6676,73.9502,73.6605,73.9361,11971.0
2016-08-17 10:15:00,104.67,104.78,104.67,104.75,6420.0,73.9573,74.035,73.9573,74.0138,6420.0
2016-08-17 10:20:00,104.73,104.73,104.6,104.7,7145.0,73.9997,73.9997,73.9078,73.9785,7145.0
2016-08-17 10:25:00,104.72,104.74,104.67,104.72,6210.0,73.9926,74.0067,73.9573,73.9926,6210.0
2016-08-17 10:30:00,104.75,104.78,104.67,104.73,7860.0,74.0138,74.035,73.9573,73.9997,7860.0
2016-08-17 10:35:00,104.72,104.8,104.7,104.8,7628.0,73.9926,74.0491,73.9785,74.0491,7628.0
2016-08-17 10:40:00,104.78,104.79,104.66,104.69,7800.0,74.035,74.0421,73.9502,73.9714,7800.0
2016-08-17 10:45:00,104.67,104.68,104.49,104.49,10206.0,73.9573,73.9643,73.8301,73.8301,10206.0
2016-08-17 10:50:00,104.44,104.56,104.44,104.56,4850.0,73.7948,73.8795,73.7948,73.8795,4850.0
2016-08-17 10:55:00,104.56,104.57,104.48,104.48,6703.0,73.8795,73.8866,73.823,73.823,6703.0
2016-08-17 11:00:00,104.53,104.55,104.49,104.5,6171.0,73.8583,73.8725,73.8301,73.8372,6171.0
2016-08-17 11:05:00,104.5,104.53,104.47,104.52,4759.0,73.8372,73.8583,73.816,73.8513,4759.0
2016-08-17 11:10:00,104.51,104.55,104.5,104.55,3800.0,73.8442,73.8725,73.8372,73.8725,3800.0
2016-08-17 11:15:00,104.54,104.57,104.54,104.55,5800.0,73.8654,73.8866,73.8654,73.8725,5800.0
2016-08-17 11:20:00,104.56,104.56,104.46,104.49,3917.0,73.8795,73.8795,73.8089,73.8301,3917.0
2016-08-17 11:25:00,104.46,104.48,104.39,104.39,5980.0,73.8089,73.823,73.7594,73.7594,5980.0
2016-08-17 11:30:00,104.4,104.51,104.4,104.51,3500.0,73.7665,73.8442,73.7665,73.8442,3500.0
2016-08-17 11:35:00,104.5,104.56,104.49,104.54,7731.0,73.8372,73.8795,73.8301,73.8654,7731.0
2016-08-17 11:40:00,104.55,104.56,104.53,104.54,3600.0,73.8725,73.8795,73.8583,73.8654,3600.0
2016-08-17 11:45:00,104.55,104.56,104.51,104.51,4961.0,73.8725,73.8795,73.8442,73.8442,4961.0
2016-08-17 11:50:00,104.51,104.52,104.5,104.52,4800.0,73.8442,73.8513,73.8372,73.8513,4800.0
2016-08-17 11:55:00,104.51,104.59,104.51,104.59,8204.0,73.8442,73.9007,73.8442,73.9007,8204.0
2016-08-17 12:00:00,104.57,104.61,104.57,104.59,9447.0,73.8866,73.9149,73.8866,73.9007,9447.0
2016-08-17 12:05:00,104.59,104.61,104.58,104.6,7123.0,73.9007,73.9149,73.8937,73.9078,7123.0
2016-08-17 12:10:00,104.6,104.64,104.57,104.63,11431.0,73.9078,73.9361,73.8866,73.929,11431.0
2016-08-17 12:15:00,104.64,104.73,104.64,104.73,4576.0,73.9361,73.9997,73.9361,73.9997,4576.0
2016-08-17 12:20:00,104.72,104.73,104.64,104.68,8035.0,73.9926,73.9997,73.9361,73.9643,8035.0
2016-08-17 12:25:00,104.69,104.73,104.69,104.73,3452.0,73.9714,73.9997,73.9714,73.9997,3452.0
2016-08-17 12:30:00,104.72,104.74,104.7,104.74,4700.0,73.9926,74.0067,73.9785,74.0067,4700.0
2016-08-17 12:35:00,104.73,104.83,104.72,104.83,16249.0,73.9997,74.0703,73.9926,74.0703,16249.0
2016-08-17 12:40:00,104.84,104.93,104.8,104.92,8135.0,74.0774,74.141,74.0491,74.1339,8135.0
2016-08-17 12:45:00,104.94,105.07,104.94,105.07,10592.0,74.148,74.2399,74.148,74.2399,10592.0
2016-08-17 12:50:00,105.09,105.17,105.08,105.17,5004.0,74.254,74.3106,74.247,74.3106,5004.0
2016-08-17 12:55:00,105.16,105.24,105.15,105.16,7427.0,74.3035,74.36,74.2964,74.3035,7427.0
2016-08-17 13:00:00,105.15,105.15,105.07,105.09,3123.0,74.2964,74.2964,74.2399,74.254,3123.0
2016-08-17 13:05:00,105.08,105.18,105.08,105.16,4200.0,74.247,74.3176,74.247,74.3035,4200.0
2016-08-17 13:10:00,105.18,105.18,105.03,105.05,3869.0,74.3176,74.3176,74.2116,74.2258,3869.0
2016-08-17 13:15:00,105.05,105.15,105.05,105.12,5712.0,74.2258,74.2964,74.2258,74.2752,5712.0
2016-08-17 13:20:00,105.12,105.14,105.1,105.1,5431.0,74.2752,74.2894,74.2611,74.2611,5431.0
2016-08-17 13:25:00,105.06,105.08,105.0,105.01,3800.0,74.2328,74.247,74.1904,74.1975,3800.0
2016-08-17 13:30:00,105.0,105.01,104.97,105.01,5086.0,74.1904,74.1975,74.1692,74.1975,5086.0
2016-08-17 13:35:00,104.99,105.16,104.98,105.16,9387.0,74.1834,74.3035,74.1763,74.3035,9387.0
2016-08-17 13:40:00,105.2,105.21,105.14,105.16,4400.0,74.3318,74.3388,74.2894,74.3035,4400.0
2016-08-17 13:45:00,105.15,105.17,105.13,105.16,6454.0,74.2964,74.3106,74.2823,74.3035,6454.0
2016-08-17 13:50:00,105.14,105.16,105.12,105.14,8731.0,74.2894,74.3035,74.2752,74.2894,8731.0
2016-08-17 13:55:00,105.1,105.1,105.0,105.02,4276.0,74.2611,74.2611,74.1904,74.2046,4276.0
2016-08-17 14:00:00,105.0,105.1,104.96,105.08,19105.0,74.1904,74.2611,74.1622,74.247,19105.0
2016-08-17 14:05:00,105.06,105.26,105.01,105.13,15715.0,74.2328,74.3741,74.1975,74.2823,15715.0
2016-08-17 14:10:00,105.16,105.33,105.12,105.3,10657.0,74.3035,74.4236,74.2752,74.4024,10657.0
2016-08-17 14:15:00,105.29,105.44,105.27,105.39,14684.0,74.3953,74.5013,74.3812,74.466,14684.0
2016-08-17 14:20:00,105.39,105.45,105.29,105.45,28138.0,74.466,74.5084,74.3953,74.5084,28138.0
2016-08-17 14:25:00,105.43,105.57,105.4,105.45,34370.0,74.4943,74.5932,74.4731,74.5084,34370.0
2016-08-17 14:30:00,105.47,105.47,105.34,105.36,9845.0,74.5225,74.5225,74.4307,74.4448,9845.0
2016-08-17 14:35:00,105.34,105.34,105.27,105.34,7400.0,74.4307,74.4307,74.3812,74.4307,7400.0
2016-08-17 14:40:00,105.32,105.34,105.26,105.26,10463.0,74.4165,74.4307,74.3741,74.3741,10463.0
2016-08-17 14:45:00,105.28,105.45,105.28,105.43,5491.0,74.3883,74.5084,74.3883,74.4943,5491.0
2016-08-17 14:50:00,105.43,105.49,105.42,105.49,12953.0,74.4943,74.5367,74.4872,74.5367,12953.0
2016-08-17 14:55:00,105.48,105.52,105.47,105.5,6015.0,74.5296,74.5579,74.5225,74.5437,6015.0
2016-08-17 15:00:00,105.48,105.5,105.4,105.44,15114.0,74.5296,74.5437,74.4731,74.5013,15114.0
2016-08-17 15:05:00,105.43,105.46,105.41,105.45,11423.0,74.4943,74.5155,74.4801,74.5084,11423.0
2016-08-17 15:10:00,105.45,105.54,105.42,105.54,20964.0,74.5084,74.572,74.4872,74.572,20964.0
2016-08-17 15:15:00,105.54,105.64,105.53,105.62,22399.0,74.572,74.6426,74.5649,74.6285,22399.0
2016-08-17 15:20:00,105.64,105.73,105.63,105.7,21956.0,74.6426,74.7062,74.6356,74.685,21956.0
2016-08-17 15:25:00,105.71,105.74,105.68,105.73,20415.0,74.6921,74.7133,74.6709,74.7062,20415.0
2016-08-17 15:30:00,105.72,105.77,105.7,105.77,27399.0,74.6992,74.7345,74.685,74.7345,27399.0
2016-08-17 15:35:00,105.76,105.82,105.7,105.8,29239.0,74.7274,74.7698,74.685,74.7557,29239.0
2016-08-17 15:40:00,105.8,105.81,105.68,105.69,24821.0,74.7557,74.7628,74.6709,74.678,24821.0
2016-08-17 15:45:00,105.69,105.76,105.69,105.72,23931.0,74.678,74.7274,74.678,74.6992,23931.0
2016-08-17 15:50:00,105.72,105.74,105.67,105.74,51974.0,74.6992,74.7133,74.6638,74.7133,51974.0
2016-08-17 15:55:00,105.73,105.82,105.71,105.8,85880.0,74.7062,74.7698,74.6921,74.7557,85880.0
2016-08-18 09:30:00,105.87,105.92,105.78,105.8,18790.0,74.8052,74.8405,74.7416,74.7557,18790.0
2016-08-18 09:35:00,105.82,105.86,105.78,105.81,3415.0,74.7698,74.7981,74.7416,74.7628,3415.0
2016-08-18 09:40:00,105.8,105.97,105.79,105.97,4100.0,74.7557,74.8758,74.7486,74.8758,4100.0
2016-08-18 09:45:00,105.89,105.89,105.77,105.86,3200.0,74.8193,74.8193,74.7345,74.7981,3200.0
2016-08-18 09:50:00,105.84,105.93,105.82,105.93,8612.0,74.784,74.8476,74.7698,74.8476,8612.0
2016-08-18 09:55:00,105.95,106.06,105.88,106.01,5432.0,74.8617,74.9394,74.8122,74.9041,5432.0
2016-08-18 10:00:00,106.01,106.06,105.94,106.01,10000.0,74.9041,74.9394,74.8546,74.9041,10000.0
2016-08-18 10:05:00,106.0,106.02,105.84,105.86,6950.0,74.897,74.9111,74.784,74.7981,6950.0
2016-08-18 10:10:00,105.83,105.9,105.79,105.87,6500.0,74.7769,74.8264,74.7486,74.8052,6500.0
2016-08-18 10:15:00,105.89,105.95,105.85,105.86,5780.0,74.8193,74.8617,74.791,74.7981,5780.0
2016-08-18 10:20:00,105.87,105.95,105.85,105.93,9784.0,74.8052,74.8617,74.791,74.8476,9784.0
2016-08-18 10:25:00,105.91,105.97,105.9,105.93,5169.0,74.8334,74.8758,74.8264,74.8476,5169.0
2016-08-18 10:30:00,105.92,105.99,105.9,105.99,6950.0,74.8405,74.8899,74.8264,74.8899,6950.0
2016-08-18 10:35:00,105.98,106.0,105.95,105.97,11847.0,74.8829,74.897,74.8617,74.8758,11847.0
2016-08-18 10:40:00,105.97,105.97,105.88,105.9,11614.0,74.8758,74.8758,74.8122,74.8264,11614.0
2016-08-18 10:45:00,105.89,105.99,105.86,105.97,22402.0,74.8193,74.8899,74.7981,74.8758,22402.0
2016-08-18 10:50:00,105.96,105.98,105.89,105.92,11091.0,74.8688,74.8829,74.8193,74.8405,11091.0
2016-08-18 10:55:00,105.92,105.94,105.89,105.9,11659.0,74.8405,74.8546,74.8193,74.8264,11659.0
2016-08-18 11:00:00,105.9,105.92,105.89,105.91,9009.0,74.8264,74.8405,74.8193,74.8334,9009.0
2016-08-18 11:05:00,105.91,105.92,105.89,105.9,3350.0,74.8334,74.8405,74.8193,74.8264,3350.0
2016-08-18 11:10:00,105.9,105.94,105.89,105.94,4820.0,74.8264,74.8546,74.8193,74.8546,4820.0
2016-08-18 11:15:00,105.92,105.95,105.9,105.91,8336.0,74.8405,74.8617,74.8264,74.8334,8336.0
2016-08-18 11:20:00,105.91,105.94,105.89,105.93,7588.0,74.8334,74.8546,74.8193,74.8476,7588.0
2016-08-18 11:25:00,105.94,105.99,105.93,105.99,8403.0,74.8546,74.8899,74.8476,74.8899,8403.0
2016-08-18 11:30:00,106.0,106.0,105.95,105.96,7488.0,74.897,74.897,74.8617,74.8688,7488.0
2016-08-18 11:35:00,105.95,105.95,105.9,105.9,6319.0,74.8617,74.8617,74.8264,74.8264,6319.0
2016-08-18 11:40:00,105.91,105.97,105.9,105.97,6808.0,74.8334,74.8758,74.8264,74.8758,6808.0
2016-08-18 11:45:00,105.98,106.02,105.97,105.99,4953.0,74.8829,74.9111,74.8758,74.8899,4953.0
2016-08-18 11:50:00,105.98,105.99,105.89,105.9,3999.0,74.8829,74.8899,74.8193,74.8264,3999.0
2016-08-18 11:55:00,105.91,105.92,105.89,105.89,5461.0,74.8334,74.8405,74.8193,74.8193,5461.0
2016-08-18 12:00:00,105.9,105.91,105.85,105.85,12324.0,74.8264,74.8334,74.791,74.791,12324.0
2016-08-18 12:05:00,105.85,105.87,105.83,105.86,9898.0,74.791,74.8052,74.7769,74.7981,9898.0
2016-08-18 12:10:00,105.86,105.94,105.86,105.94,4000.0,74.7981,74.8546,74.7981,74.8546,4000.0
2016-08-18 12:15:00,105.95,106.01,105.95,105.97,3850.0,74.8617,74.9041,74.8617,74.8758,3850.0
2016-08-18 12:20:00,105.98,105.98,105.91,105.94,3300.0,74.8829,74.8829,74.8334,74.8546,3300.0
2016-08-18 12:25:00,105.93,105.98,105.93,105.95,2692.0,74.8476,74.8829,74.8476,74.8617,2692.0
2016-08-18 12:30:00,105.95,105.95,105.9,105.91,3252.0,74.8617,74.8617,74.8264,74.8334,3252.0
2016-08-18 12:35:00,105.92,105.95,105.91,105.93,2392.0,74.8405,74.8617,74.8334,74.8476,2392.0
2016-08-18 12:40:00,105.93,106.0,105.93,106.0,6067.0,74.8476,74.897,74.8476,74.897,6067.0
2016-08-18 12:45:00,106.0,106.02,105.95,105.95,3800.0,74.897,74.9111,74.8617,74.8617,3800.0
2016-08-18 12:50:00,105.97,106.01,105.97,106.0,5369.0,74.8758,74.9041,74.8758,74.897,5369.0
2016-08-18 12:55:00,106.0,106.0,105.95,105.99,7089.0,74.897,74.897,74.8617,74.8899,7089.0
2016-08-18 13:00:00,105.98,105.99,105.95,105.95,10134.0,74.8829,74.8899,74.8617,74.8617,10134.0
2016-08-18 13:05:00,105.95,106.04,105.95,106.03,14532.0,74.8617,74.9253,74.8617,74.9182,14532.0
2016-08-18 13:10:00,106.05,106.08,106.05,106.06,2268.0,74.9323,74.9535,74.9323,74.9394,2268.0
2016-08-18 13:15:00,106.07,106.07,106.03,106.05,4474.0,74.9465,74.9465,74.9182,74.9323,4474.0
2016-08-18 13:20:00,106.06,106.09,106.05,106.06,3271.0,74.9394,74.9606,74.9323,74.9394,3271.0
2016-08-18 13:25:00,106.06,106.08,106.04,106.08,1600.0,74.9394,74.9535,74.9253,74.9535,1600.0
2016-08-18 13:30:00,106.07,106.1,106.07,106.08,5550.0,74.9465,74.9677,74.9465,74.9535,5550.0
2016-08-18 13:35:00,106.08,106.09,106.07,106.09,2856.0,74.9535,74.9606,74.9465,74.9606,2856.0
2016-08-18 13:40:00,106.1,106.13,106.1,106.13,5960.0,74.9677,74.9889,74.9677,74.9889,5960.0
2016-08-18 13:45:00,106.13,106.16,106.07,106.07,7273.0,74.9889,75.0101,74.9465,74.9465,7273.0
2016-08-18 13:50:00,106.06,106.11,106.05,106.1,4831.0,74.9394,74.9747,74.9323,74.9677,4831.0
2016-08-18 13:55:00,106.08,106.14,106.08,106.12,2050.0,74.9535,74.9959,74.9535,74.9818,2050.0
2016-08-18 14:00:00,106.14,106.14,106.1,106.11,4995.0,74.9959,74.9959,74.9677,74.9747,4995.0
2016-08-18 14:05:00,106.09,106.12,106.06,106.12,5364.0,74.9606,74.9818,74.9394,74.9818,5364.0
2016-08-18 14:10:00,106.12,106.23,106.12,106.18,12001.0,74.9818,75.0595,74.9818,75.0242,12001.0
2016-08-18 14:15:00,106.17,106.18,106.16,106.17,5170.0,75.0171,75.0242,75.0101,75.0171,5170.0
2016-08-18 14:20:00,106.16,106.17,106.1,106.1,9643.0,75.0101,75.0171,74.9677,74.9677,9643.0
2016-08-18 14:25:00,106.11,106.13,106.08,106.13,14446.0,74.9747,74.9889,74.9535,74.9889,14446.0
2016-08-18 14:30:00,106.13,106.16,106.06,106.16,13957.0,74.9889,75.0101,74.9394,75.0101,13957.0
2016-08-18 14:35:00,106.18,106.19,106.13,106.14,14971.0,75.0242,75.0313,74.9889,74.9959,14971.0
2016-08-18 14:40:00,106.15,106.25,106.15,106.24,7609.0,75.003,75.0737,75.003,75.0666,7609.0
2016-08-18 14:45:00,106.22,106.25,106.18,106.25,4214.0,75.0525,75.0737,75.0242,75.0737,4214.0
2016-08-18 14:50:00,106.26,106.26,106.2,106.2,8351.0,75.0807,75.0807,75.0383,75.0383,8351.0
2016-08-18 14:55:00,106.19,106.19,106.15,106.17,7022.0,75.0313,75.0313,75.003,75.0171,7022.0
2016-08-18 15:00:00,106.17,106.25,106.16,106.25,8870.0,75.0171,75.0737,75.0101,75.0737,8870.0
2016-08-18 15:05:00,106.23,106.26,106.23,106.25,7079.0,75.0595,75.0807,75.0595,75.0737,7079.0
2016-08-18 15:10:00,106.25,106.26,106.2,106.21,4200.0,75.0737,75.0807,75.0383,75.0454,4200.0
2016-08-18 15:15:00,106.2,106.25,106.2,106.25,5720.0,75.0383,75.0737,75.0383,75.0737,5720.0
2016-08-18 15:20:00,106.23,106.27,106.23,106.27,8567.0,75.0595,75.0878,75.0595,75.0878,8567.0
2016-08-18 15:25:00,106.27,106.28,106.26,106.26,7001.0,75.0878,75.0949,75.0807,75.0807,7001.0
2016-08-18 15:30:00,106.27,106.27,106.17,106.23,23707.0,75.0878,75.0878,75.0171,75.0595,23707.0
2016-08-18 15:35:00,106.22,106.23,106.21,106.21,14852.0,75.0525,75.0595,75.0454,75.0454,14852.0
2016-08-18 15:40:00,106.2,106.23,106.2,106.2,20264.0,75.0383,75.0595,75.0383,75.0383,20264.0
2016-08-18 15:45:00,106.2,106.2,106.16,106.18,16422.0,75.0383,75.0383,75.0101,75.0242,16422.0
2016-08-18 15:50:00,106.18,106.27,106.17,106.27,27191.0,75.0242,75.0878,75.0171,75.0878,27191.0
2016-08-18 15:55:00,106.26,106.33,106.2,106.33,60246.0,75.0807,75.1302,75.0383,75.1302,60246.0
2016-08-19 09:30:00,106.26,106.36,105.71,105.96,83442.0,75.0807,75.1514,74.6921,74.8688,83442.0
2016-08-19 09:35:00,105.79,105.94,105.77,105.77,2550.0,74.7486,74.8546,74.7345,74.7345,2550.0
2016-08-19 09:40:00,105.77,105.78,105.65,105.75,5567.0,74.7345,74.7416,74.6497,74.7204,5567.0
2016-08-19 09:45:00,105.75,105.77,105.65,105.65,5825.0,74.7204,74.7345,74.6497,74.6497,5825.0
2016-08-19 09:50:00,105.65,105.68,105.5,105.58,13338.0,74.6497,74.6709,74.5437,74.6003,13338.0
2016-08-19 09:55:00,105.58,105.59,105.46,105.5,8219.0,74.6003,74.6073,74.5155,74.5437,8219.0
2016-08-19 10:00:00,105.52,105.53,105.48,105.49,6292.0,74.5579,74.5649,74.5296,74.5367,6292.0
2016-08-19 10:05:00,105.52,105.54,105.5,105.51,2200.0,74.5579,74.572,74.5437,74.5508,2200.0
2016-08-19 10:10:00,105.54,105.72,105.53,105.72,3967.0,74.572,74.6992,74.5649,74.6992,3967.0
2016-08-19 10:15:00,105.76,105.84,105.76,105.82,4250.0,74.7274,74.784,74.7274,74.7698,4250.0
2016-08-19 10:20:00,105.83,105.84,105.76,105.78,5687.0,74.7769,74.784,74.7274,74.7416,5687.0
2016-08-19 10:25:00,105.78,105.84,105.76,105.84,5525.0,74.7416,74.784,74.7274,74.784,5525.0
2016-08-19 10:30:00,105.85,105.94,105.85,105.88,7634.0,74.791,74.8546,74.791,74.8122,7634.0
2016-08-19 10:35:00,105.87,105.87,105.83,105.83,2350.0,74.8052,74.8052,74.7769,74.7769,2350.0
2016-08-19 10:40:00,105.83,105.85,105.79,105.81,3620.0,74.7769,74.791,74.7486,74.7628,3620.0
2016-08-19 10:45:00,105.82,105.87,105.75,105.76,16355.0,74.7698,74.8052,74.7204,74.7274,16355.0
2016-08-19 10:50:00,105.76,105.76,105.72,105.72,3889.0,74.7274,74.7274,74.6992,74.6992,3889.0
2016-08-19 10:55:00,105.73,105.73,105.69,105.7,4468.0,74.7062,74.7062,74.678,74.685,4468.0
2016-08-19 11:00:00,105.7,105.72,105.66,105.71,11219.0,74.685,74.6992,74.6568,74.6921,11219.0
2016-08-19 11:05:00,105.71,105.72,105.67,105.7,4050.0,74.6921,74.6992,74.6638,74.685,4050.0
2016-08-19 11:10:00,105.71,105.79,105.71,105.77,3168.0,74.6921,74.7486,74.6921,74.7345,3168.0
2016-08-19 11:15:00,105.76,105.76,105.74,105.75,2896.0,74.7274,74.7274,74.7133,74.7204,2896.0
2016-08-19 11:20:00,105.74,105.74,105.7,105.71,4773.0,74.7133,74.7133,74.685,74.6921,4773.0
2016-08-19 11:25:00,105.72,105.73,105.65,105.66,3620.0,74.6992,74.7062,74.6497,74.6568,3620.0
2016-08-19 11:30:00,105.65,105.65,105.6,105.61,4000.0,74.6497,74.6497,74.6144,74.6214,4000.0
2016-08-19 11:35:00,105.62,105.63,105.52,105.52,4445.0,74.6285,74.6356,74.5579,74.5579,4445.0
2016-08-19 11:40:00,105.52,105.54,105.5,105.5,4578.0,74.5579,74.572,74.5437,74.5437,4578.0
2016-08-19 11:45:00,105.52,105.54,105.5,105.53,7596.0,74.5579,74.572,74.5437,74.5649,7596.0
2016-08-19 11:50:00,105.52,105.54,105.5,105.51,5214.0,74.5579,74.572,74.5437,74.5508,5214.0
2016-08-19 11:55:00,105.52,105.56,105.52,105.55,3279.0,74.5579,74.5861,74.5579,74.5791,3279.0
2016-08-19 12:00:00,105.55,105.6,105.54,105.58,5783.0,74.5791,74.6144,74.572,74.6003,5783.0
2016-08-19 12:05:00,105.58,105.6,105.56,105.59,8273.0,74.6003,74.6144,74.5861,74.6073,8273.0
2016-08-19 12:10:00,105.6,105.65,105.6,105.62,4626.0,74.6144,74.6497,74.6144,74.6285,4626.0
2016-08-19 12:15:00,105.61,105.62,105.54,105.54,2961.0,74.6214,74.6285,74.572,74.572,2961.0
2016-08-19 12:20:00,105.55,105.55,105.49,105.52,8480.0,74.5791,74.5791,74.5367,74.5579,8480.0
2016-08-19 12:25:00,105.5,105.51,105.48,105.51,5062.0,74.5437,74.5508,74.5296,74.5508,5062.0
2016-08-19 12:30:00,105.51,105.55,105.51,105.52,7798.0,74.5508,74.5791,74.5508,74.5579,7798.0
2016-08-19 12:35:00,105.52,105.61,105.44,105.59,17908.0,74.5579,74.6214,74.5013,74.6073,17908.0
2016-08-19 12:40:00,105.59,105.65,105.56,105.64,16492.0,74.6073,74.6497,74.5861,74.6426,16492.0
2016-08-19 12:45:00,105.65,105.7,105.61,105.7,5851.0,74.6497,74.685,74.6214,74.685,5851.0
2016-08-19 12:50:00,105.69,105.69,105.62,105.64,4800.0,74.678,74.678,74.6285,74.6426,4800.0
2016-08-19 12:55:00,105.63,105.7,105.62,105.7,2758.0,74.6356,74.685,74.6285,74.685,2758.0
2016-08-19 13:00:00,105.7,105.78,105.7,105.72,6952.0,74.685,74.7416,74.685,74.6992,6952.0
2016-08-19 13:05:00,105.72,105.72,105.63,105.64,2686.0,74.6992,74.6992,74.6356,74.6426,2686.0
2016-08-19 13:10:00,105.63,105.67,105.6,105.63,4600.0,74.6356,74.6638,74.6144,74.6356,4600.0
2016-08-19 13:15:00,105.64,105.72,105.63,105.66,3800.0,74.6426,74.6992,74.6356,74.6568,3800.0
2016-08-19 13:20:00,105.64,105.64,105.58,105.58,2450.0,74.6426,74.6426,74.6003,74.6003,2450.0
2016-08-19 13:25:00,105.57,105.58,105.54,105.56,2500.0,74.5932,74.6003,74.572,74.5861,2500.0
2016-08-19 13:30:00,105.56,105.6,105.54,105.54,3360.0,74.5861,74.6144,74.572,74.572,3360.0
2016-08-19 13:35:00,105.55,105.57,105.53,105.55,9145.0,74.5791,74.5932,74.5649,74.5791,9145.0
2016-08-19 13:40:00,105.56,105.61,105.56,105.58,7000.0,74.5861,74.6214,74.5861,74.6003,7000.0
2016-08-19 13:45:00,105.56,105.6,105.56,105.6,6055.0,74.5861,74.6144,74.5861,74.6144,6055.0
2016-08-19 13:50:00,105.6,105.6,105.58,105.6,17950.0,74.6144,74.6144,74.6003,74.6144,17950.0
2016-08-19 13:55:00,105.6,105.6,105.57,105.58,12207.0,74.6144,74.6144,74.5932,74.6003,12207.0
2016-08-19 14:00:00,105.59,105.6,105.59,105.6,8761.0,74.6073,74.6144,74.6073,74.6144,8761.0
2016-08-19 14:05:00,105.6,105.77,105.59,105.76,12293.0,74.6144,74.7345,74.6073,74.7274,12293.0
2016-08-19 14:10:00,105.77,105.87,105.76,105.86,3893.0,74.7345,74.8052,74.7274,74.7981,3893.0
2016-08-19 14:15:00,105.85,105.85,105.8,105.82,6021.0,74.791,74.791,74.7557,74.7698,6021.0
2016-08-19 14:20:00,105.83,105.83,105.75,105.76,6467.0,74.7769,74.7769,74.7204,74.7274,6467.0
2016-08-19 14:25:00,105.74,105.77,105.73,105.74,2260.0,74.7133,74.7345,74.7062,74.7133,2260.0
2016-08-19 14:30:00,105.73,105.77,105.72,105.76,3994.0,74.7062,74.7345,74.6992,74.7274,3994.0
2016-08-19 14:35:00,105.76,105.79,105.75,105.75,3132.0,74.7274,74.7486,74.7204,74.7204,3132.0
2016-08-19 14:40:00,105.74,105.84,105.71,105.84,8564.0,74.7133,74.784,74.6921,74.784,8564.0
2016-08-19 14:45:00,105.82,105.86,105.8,105.86,4500.0,74.7698,74.7981,74.7557,74.7981,4500.0
2016-08-19 14:50:00,105.86,105.95,105.85,105.93,4100.0,74.7981,74.8617,74.791,74.8476,4100.0
2016-08-19 14:55:00,105.92,105.94,105.89,105.89,4822.0,74.8405,74.8546,74.8193,74.8193,4822.0
2016-08-19 15:00:00,105.89,105.9,105.87,105.88,4022.0,74.8193,74.8264,74.8052,74.8122,4022.0
2016-08-19 15:05:00,105.88,105.96,105.88,105.93,7178.0,74.8122,74.8688,74.8122,74.8476,7178.0
2016-08-19 15:10:00,105.92,105.93,105.87,105.87,5806.0,74.8405,74.8476,74.8052,74.8052,5806.0
2016-08-19 15:15:00,105.88,105.9,105.86,105.9,3222.0,74.8122,74.8264,74.7981,74.8264,3222.0
2016-08-19 15:20:00,105.91,105.92,105.89,105.89,3700.0,74.8334,74.8405,74.8193,74.8193,3700.0
2016-08-19 15:25:00,105.89,105.96,105.89,105.94,7443.0,74.8193,74.8688,74.8193,74.8546,7443.0
2016-08-19 15:30:00,105.94,105.94,105.89,105.94,8123.0,74.8546,74.8546,74.8193,74.8546,8123.0
2016-08-19 15:35:00,105.94,105.94,105.86,105.86,4493.0,74.8546,74.8546,74.7981,74.7981,4493.0
2016-08-19 15:40:00,105.87,105.91,105.87,105.89,5589.0,74.8052,74.8334,74.8052,74.8193,5589.0
2016-08-19 15:45:00,105.9,106.0,105.89,105.92,17815.0,74.8264,74.897,74.8193,74.8405,17815.0
2016-08-19 15:50:00,105.92,105.99,105.91,105.94,17690.0,74.8405,74.8899,74.8334,74.8546,17690.0
2016-08-19 15:55:00,105.94,105.98,105.87,105.89,31179.0,74.8546,74.8829,74.8052,74.8193,31179.0
2016-08-22 09:30:00,105.64,106.05,105.28,106.0,20565.0,74.6426,74.9323,74.3883,74.897,20565.0
2016-08-22 09:35:00,106.0,106.06,105.94,105.95,5209.0,74.897,74.9394,74.8546,74.8617,5209.0
2016-08-22 09:40:00,105.94,106.09,105.87,106.04,11493.0,74.8546,74.9606,74.8052,74.9253,11493.0
2016-08-22 09:45:00,106.02,106.11,105.98,106.1,5471.0,74.9111,74.9747,74.8829,74.9677,5471.0
2016-08-22 09:50:00,106.08,106.26,106.03,106.17,6531.0,74.9535,75.0807,74.9182,75.0171,6531.0
2016-08-22 09:55:00,106.16,106.27,106.14,106.23,10367.0,75.0101,75.0878,74.9959,75.0595,10367.0
2016-08-22 10:00:00,106.22,106.22,106.1,106.17,6639.0,75.0525,75.0525,74.9677,75.0171,6639.0
2016-08-22 10:05:00,106.19,106.32,106.19,106.24,6298.0,75.0313,75.1231,75.0313,75.0666,6298.0
2016-08-22 10:10:00,106.2,106.31,106.19,106.29,8670.0,75.0383,75.1161,75.0313,75.1019,8670.0
2016-08-22 10:15:00,106.27,106.36,106.25,106.31,5648.0,75.0878,75.1514,75.0737,75.1161,5648.0
2016-08-22 10:20:00,106.28,106.36,106.24,106.34,6281.0,75.0949,75.1514,75.0666,75.1372,6281.0
2016-08-22 10:25:00,106.34,106.41,106.28,106.34,5442.0,75.1372,75.1867,75.0949,75.1372,5442.0
2016-08-22 10:30:00,106.3,106.46,106.3,106.41,6956.0,75.109,75.222,75.109,75.1867,6956.0
2016-08-22 10:35:00,106.39,106.43,106.33,106.33,5600.0,75.1726,75.2008,75.1302,75.1302,5600.0
2016-08-22 10:40:00,106.33,106.36,106.3,106.34,4726.0,75.1302,75.1514,75.109,75.1372,4726.0
2016-08-22 10:45:00,106.34,106.39,106.3,106.31,5393.0,75.1372,75.1726,75.109,75.1161,5393.0
2016-08-22 10:50:00,106.31,106.31,106.23,106.24,2601.0,75.1161,75.1161,75.0595,75.0666,2601.0
2016-08-22 10:55:00,106.23,106.24,106.11,106.11,3383.0,75.0595,75.0666,74.9747,74.9747,3383.0
2016-08-22 11:00:00,106.11,106.16,106.11,106.16,6056.0,74.9747,75.0101,74.9747,75.0101,6056.0
2016-08-22 11:05:00,106.16,106.27,106.15,106.27,7757.0,75.0101,75.0878,75.003,75.0878,7757.0
2016-08-22 11:10:00,106.27,106.32,106.27,106.28,2600.0,75.0878,75.1231,75.0878,75.0949,2600.0
2016-08-22 11:15:00,106.26,106.28,106.2,106.22,3499.0,75.0807,75.0949,75.0383,75.0525,3499.0
2016-08-22 11:20:00,106.21,106.21,106.05,106.05,23894.0,75.0454,75.0454,74.9323,74.9323,23894.0
2016-08-22 11:25:00,106.01,106.11,105.97,105.97,11199.0,74.9041,74.9747,74.8758,74.8758,11199.0
2016-08-22 11:30:00,105.95,105.95,105.92,105.93,2169.0,74.8617,74.8617,74.8405,74.8476,2169.0
2016-08-22 11:35:00,105.92,105.94,105.89,105.9,2700.0,74.8405,74.8546,74.8193,74.8264,2700.0
2016-08-22 11:40:00,105.87,105.87,105.8,105.85,3509.0,74.8052,74.8052,74.7557,74.791,3509.0
2016-08-22 11:45:00,105.83,105.84,105.79,105.81,2881.0,74.7769,74.784,74.7486,74.7628,2881.0
2016-08-22 11:50:00,105.8,105.8,105.73,105.74,3050.0,74.7557,74.7557,74.7062,74.7133,3050.0
2016-08-22 11:55:00,105.75,105.75,105.7,105.71,4200.0,74.7204,74.7204,74.685,74.6921,4200.0
2016-08-22 12:00:00,105.71,105.71,105.67,105.67,10300.0,74.6921,74.6921,74.6638,74.6638,10300.0
2016-08-22 12:05:00,105.67,105.68,105.65,105.66,2909.0,74.6638,74.6709,74.6497,74.6568,2909.0
2016-08-22 12:10:00,105.65,105.65,105.59,105.63,5206.0,74.6497,74.6497,74.6073,74.6356,5206.0
2016-08-22 12:15:00,105.64,105.68,105.64,105.68,500.0,74.6426,74.6709,74.6426,74.6709,500.0
2016-08-22 12:20:00,105.68,105.79,105.68,105.79,16624.0,74.6709,74.7486,74.6709,74.7486,16624.0
2016-08-22 12:25:00,105.78,105.91,105.77,105.86,16908.0,74.7416,74.8334,74.7345,74.7981,16908.0
2016-08-22 12:30:00,105.86,105.86,105.76,105.77,17876.0,74.7981,74.7981,74.7274,74.7345,17876.0
2016-08-22 12:35:00,105.78,105.84,105.78,105.83,2600.0,74.7416,74.784,74.7416,74.7769,2600.0
2016-08-22 12:40:00,105.85,105.88,105.81,105.83,6491.0,74.791,74.8122,74.7628,74.7769,6491.0
2016-08-22 12:45:00,105.8,105.83,105.78,105.82,5266.0,74.7557,74.7769,74.7416,74.7698,5266.0
2016-08-22 12:50:00,105.83,105.89,105.8,105.8,6145.0,74.7769,74.8193,74.7557,74.7557,6145.0
2016-08-22 12:55:00,105.8,105.85,105.79,105.85,1100.0,74.7557,74.791,74.7486,74.791,1100.0
2016-08-22 13:00:00,105.82,105.85,105.82,105.84,900.0,74.7698,74.791,74.7698,74.784,900.0
2016-08-22 13:05:00,105.83,105.87,105.81,105.86,1741.0,74.7769,74.8052,74.7628,74.7981,1741.0
2016-08-22 13:10:00,105.86,105.87,105.86,105.87,1400.0,74.7981,74.8052,74.7981,74.8052,1400.0
2016-08-22 13:15:00,105.86,105.9,105.85,105.85,2101.0,74.7981,74.8264,74.791,74.791,2101.0
2016-08-22 13:20:00,105.87,105.89,105.71,105.71,3212.0,74.8052,74.8193,74.6921,74.6921,3212.0
2016-08-22 13:25:00,105.69,105.7,105.68,105.69,1400.0,74.678,74.685,74.6709,74.678,1400.0
2016-08-22 13:30:00,105.69,105.69,105.63,105.64,4602.0,74.678,74.678,74.6356,74.6426,4602.0
2016-08-22 13:35:00,105.65,105.7,105.64,105.69,4919.0,74.6497,74.685,74.6426,74.678,4919.0
2016-08-22 13:40:00,105.69,105.74,105.69,105.73,5876.0,74.678,74.7133,74.678,74.7062,5876.0
2016-08-22 13:45:00,105.73,105.88,105.73,105.88,9561.0,74.7062,74.8122,74.7062,74.8122,9561.0
2016-08-22 13:50:00,105.89,105.89,105.86,105.86,5092.0,74.8193,74.8193,74.7981,74.7981,5092.0
2016-08-22 13:55:00,105.86,105.91,105.85,105.89,5714.0,74.7981,74.8334,74.791,74.8193,5714.0
2016-08-22 14:00:00,105.9,105.97,105.89,105.94,14804.0,74.8264,74.8758,74.8193,74.8546,14804.0
2016-08-22 14:05:00,105.93,105.94,105.89,105.91,5900.0,74.8476,74.8546,74.8193,74.8334,5900.0
2016-08-22 14:10:00,105.91,105.92,105.86,105.88,14045.0,74.8334,74.8405,74.7981,74.8122,14045.0
2016-08-22 14:15:00,105.88,105.88,105.84,105.88,5050.0,74.8122,74.8122,74.784,74.8122,5050.0
2016-08-22 14:20:00,105.88,105.89,105.86,105.88,5921.0,74.8122,74.8193,74.7981,74.8122,5921.0
2016-08-22 14:25:00,105.91,105.92,105.82,105.83,4207.0,74.8334,74.8405,74.7698,74.7769,4207.0
2016-08-22 14:30:00,105.82,105.89,105.81,105.88,2822.0,74.7698,74.8193,74.7628,74.8122,2822.0
2016-08-22 14:35:00,105.89,105.89,105.85,105.86,4639.0,74.8193,74.8193,74.791,74.7981,4639.0
2016-08-22 14:40:00,105.86,105.93,105.86,105.91,4355.0,74.7981,74.8476,74.7981,74.8334,4355.0
2016-08-22 14:45:00,105.91,105.91,105.84,105.86,10000.0,74.8334,74.8334,74.784,74.7981,10000.0
2016-08-22 14:50:00,105.86,105.87,105.83,105.83,5281.0,74.7981,74.8052,74.7769,74.7769,5281.0
2016-08-22 14:55:00,105.83,105.84,105.78,105.81,8999.0,74.7769,74.784,74.7416,74.7628,8999.0
2016-08-22 15:00:00,105.83,105.85,105.83,105.84,2210.0,74.7769,74.791,74.7769,74.784,2210.0
2016-08-22 15:05:00,105.84,105.85,105.81,105.83,2780.0,74.784,74.791,74.7628,74.7769,2780.0
2016-08-22 15:10:00,105.82,105.85,105.81,105.83,3100.0,74.7698,74.791,74.7628,74.7769,3100.0
2016-08-22 15:15:00,105.83,105.83,105.81,105.82,1810.0,74.7769,74.7769,74.7628,74.7698,1810.0
2016-08-22 15:20:00,105.82,105.88,105.82,105.88,4879.0,74.7698,74.8122,74.7698,74.8122,4879.0
2016-08-22 15:25:00,105.89,105.96,105.87,105.87,12113.0,74.8193,74.8688,74.8052,74.8052,12113.0
2016-08-22 15:30:00,105.88,105.9,105.8,105.8,18722.0,74.8122,74.8264,74.7557,74.7557,18722.0
2016-08-22 15:35:00,105.81,105.82,105.76,105.77,12645.0,74.7628,74.7698,74.7274,74.7345,12645.0
2016-08-22 15:40:00,105.78,105.8,105.72,105.79,26583.0,74.7416,74.7557,74.6992,74.7486,26583.0
2016-08-22 15:45:00,105.8,105.8,105.71,105.71,19454.0,74.7557,74.7557,74.6921,74.6921,19454.0
2016-08-22 15:50:00,105.71,105.82,105.71,105.81,46917.0,74.6921,74.7698,74.6921,74.7628,46917.0
2016-08-22 15:55:00,105.82,105.86,105.78,105.79,161150.0,74.7698,74.7981,74.7416,74.7486,161150.0
2016-08-23 09:30:00,106.02,106.26,105.76,106.0,34604.0,74.9111,75.0807,74.7274,74.897,34604.0
2016-08-23 09:35:00,105.99,106.0,105.8,105.91,12250.0,74.8899,74.897,74.7557,74.8334,12250.0
2016-08-23 09:40:00,105.92,106.18,105.89,106.14,22806.0,74.8405,75.0242,74.8193,74.9959,22806.0
2016-08-23 09:45:00,106.13,106.24,106.07,106.2,6000.0,74.9889,75.0666,74.9465,75.0383,6000.0
2016-08-23 09:50:00,106.17,106.19,106.0,106.01,10003.0,75.0171,75.0313,74.897,74.9041,10003.0
2016-08-23 09:55:00,106.01,106.08,106.0,106.03,6499.0,74.9041,74.9535,74.897,74.9182,6499.0
2016-08-23 10:00:00,106.08,106.3,106.08,106.24,7479.0,74.9535,75.109,74.9535,75.0666,7479.0
2016-08-23 10:05:00,106.25,106.27,105.94,105.98,4281.0,75.0737,75.0878,74.8546,74.8829,4281.0
2016-08-23 10:10:00,105.95,105.95,105.82,105.83,3522.0,74.8617,74.8617,74.7698,74.7769,3522.0
2016-08-23 10:15:00,105.83,106.12,105.82,106.01,8100.0,74.7769,74.9818,74.7698,74.9041,8100.0
2016-08-23 10:20:00,106.03,106.03,105.94,105.94,5000.0,74.9182,74.9182,74.8546,74.8546,5000.0
2016-08-23 10:25:00,105.93,106.0,105.88,105.94,11402.0,74.8476,74.897,74.8122,74.8546,11402.0
2016-08-23 10:30:00,105.93,105.96,105.92,105.95,2800.0,74.8476,74.8688,74.8405,74.8617,2800.0
2016-08-23 10:35:00,105.93,106.03,105.93,105.96,6800.0,74.8476,74.9182,74.8476,74.8688,6800.0
2016-08-23 10:40:00,105.97,106.03,105.95,105.98,4581.0,74.8758,74.9182,74.8617,74.8829,4581.0
2016-08-23 10:45:00,105.98,106.0,105.92,105.92,3002.0,74.8829,74.897,74.8405,74.8405,3002.0
2016-08-23 10:50:00,105.92,105.98,105.92,105.96,9316.0,74.8405,74.8829,74.8405,74.8688,9316.0
2016-08-23 10:55:00,105.95,105.95,105.87,105.87,5400.0,74.8617,74.8617,74.8052,74.8052,5400.0
2016-08-23 11:00:00,105.87,105.87,105.81,105.84,6162.0,74.8052,74.8052,74.7628,74.784,6162.0
2016-08-23 11:05:00,105.84,105.89,105.79,105.89,5100.0,74.784,74.8193,74.7486,74.8193,5100.0
2016-08-23 11:10:00,105.89,105.94,105.88,105.9,2200.0,74.8193,74.8546,74.8122,74.8264,2200.0
2016-08-23 11:15:00,105.9,105.99,105.89,105.98,7205.0,74.8264,74.8899,74.8193,74.8829,7205.0
2016-08-23 11:20:00,105.97,105.99,105.93,105.93,3625.0,74.8758,74.8899,74.8476,74.8476,3625.0
2016-08-23 11:25:00,105.93,105.96,105.92,105.96,3398.0,74.8476,74.8688,74.8405,74.8688,3398.0
2016-08-23 11:30:00,105.97,105.97,105.93,105.95,4100.0,74.8758,74.8758,74.8476,74.8617,4100.0
2016-08-23 11:35:00,105.95,105.98,105.9,105.97,4547.0,74.8617,74.8829,74.8264,74.8758,4547.0
2016-08-23 11:40:00,105.97,105.99,105.94,105.94,1300.0,74.8758,74.8899,74.8546,74.8546,1300.0
2016-08-23 11:45:00,105.94,105.99,105.94,105.97,4362.0,74.8546,74.8899,74.8546,74.8758,4362.0
2016-08-23 11:50:00,105.98,106.0,105.95,106.0,7432.0,74.8829,74.897,74.8617,74.897,7432.0
2016-08-23 11:55:00,106.0,106.07,105.99,106.06,11853.0,74.897,74.9465,74.8899,74.9394,11853.0
2016-08-23 12:00:00,106.06,106.06,105.97,106.03,5997.0,74.9394,74.9394,74.8758,74.9182,5997.0
2016-08-23 12:05:00,106.03,106.04,105.97,105.97,4320.0,74.9182,74.9253,74.8758,74.8758,4320.0
2016-08-23 12:10:00,105.99,106.02,105.98,106.02,2150.0,74.8899,74.9111,74.8829,74.9111,2150.0
2016-08-23 12:15:00,106.05,106.08,106.04,106.08,3007.0,74.9323,74.9535,74.9253,74.9535,3007.0
2016-08-23 12:20:00,106.1,106.12,106.09,106.1,3200.0,74.9677,74.9818,74.9606,74.9677,3200.0
2016-08-23 12:25:00,106.1,106.13,106.1,106.12,2665.0,74.9677,74.9889,74.9677,74.9818,2665.0
2016-08-23 12:30:00,106.11,106.12,106.08,106.09,3795.0,74.9747,74.9818,74.9535,74.9606,3795.0
2016-08-23 12:35:00,106.08,106.08,106.05,106.08,2300.0,74.9535,74.9535,74.9323,74.9535,2300.0
2016-08-23 12:40:00,106.08,106.12,106.08,106.12,3500.0,74.9535,74.9818,74.9535,74.9818,3500.0
2016-08-23 12:45:00,106.13,106.18,106.11,106.17,3383.0,74.9889,75.0242,74.9747,75.0171,3383.0
2016-08-23 12:50:00,106.17,106.17,106.08,106.08,2802.0,75.0171,75.0171,74.9535,74.9535,2802.0
2016-08-23 12:55:00,106.11,106.16,106.1,106.15,3800.0,74.9747,75.0101,74.9677,75.003,3800.0
2016-08-23 13:00:00,106.15,106.23,106.14,106.23,6785.0,75.003,75.0595,74.9959,75.0595,6785.0
2016-08-23 13:05:00,106.22,106.25,106.21,106.21,5872.0,75.0525,75.0737,75.0454,75.0454,5872.0
2016-08-23 13:10:00,106.19,106.25,106.18,106.25,3530.0,75.0313,75.0737,75.0242,75.0737,3530.0
2016-08-23 13:15:00,106.26,106.28,106.24,106.28,2800.0,75.0807,75.0949,75.0666,75.0949,2800.0
2016-08-23 13:20:00,106.29,106.31,106.27,106.27,4999.0,75.1019,75.1161,75.0878,75.0878,4999.0
2016-08-23 13:25:00,106.29,106.29,106.27,106.28,1745.0,75.1019,75.1019,75.0878,75.0949,1745.0
2016-08-23 13:30:00,106.28,106.3,106.26,106.29,4729.0,75.0949,75.109,75.0807,75.1019,4729.0
2016-08-23 13:35:00,106.29,106.29,106.23,106.23,2734.0,75.1019,75.1019,75.0595,75.0595,2734.0
2016-08-23 13:40:00,106.22,106.23,106.18,106.21,3147.0,75.0525,75.0595,75.0242,75.0454,3147.0
2016-08-23 13:45:00,106.2,106.21,106.19,106.2,2216.0,75.0383,75.0454,75.0313,75.0383,2216.0
2016-08-23 13:50:00,106.21,106.24,106.21,106.22,3000.0,75.0454,75.0666,75.0454,75.0525,3000.0
2016-08-23 13:55:00,106.22,106.22,106.18,106.2,2550.0,75.0525,75.0525,75.0242,75.0383,2550.0
2016-08-23 14:00:00,106.19,106.19,106.11,106.11,4814.0,75.0313,75.0313,74.9747,74.9747,4814.0
2016-08-23 14:05:00,106.11,106.15,106.11,106.14,3318.0,74.9747,75.003,74.9747,74.9959,3318.0
2016-08-23 14:10:00,106.15,106.15,106.08,106.08,2150.0,75.003,75.003,74.9535,74.9535,2150.0
2016-08-23 14:15:00,106.09,106.11,106.06,106.06,3265.0,74.9606,74.9747,74.9394,74.9394,3265.0
2016-08-23 14:20:00,106.05,106.07,106.0,106.01,4241.0,74.9323,74.9465,74.897,74.9041,4241.0
2016-08-23 14:25:00,106.01,106.08,106.0,106.08,6231.0,74.9041,74.9535,74.897,74.9535,6231.0
2016-08-23 14:30:00,106.07,106.08,106.05,106.05,1100.0,74.9465,74.9535,74.9323,74.9323,1100.0
2016-08-23 14:35:00,106.05,106.08,106.03,106.03,5050.0,74.9323,74.9535,74.9182,74.9182,5050.0
2016-08-23 14:40:00,106.04,106.09,106.03,106.04,4750.0,74.9253,74.9606,74.9182,74.9253,4750.0
2016-08-23 14:45:00,106.05,106.1,106.04,106.1,2050.0,74.9323,74.9677,74.9253,74.9677,2050.0
2016-08-23 14:50:00,106.09,106.09,106.02,106.02,6720.0,74.9606,74.9606,74.9111,74.9111,6720.0
2016-08-23 14:55:00,106.02,106.03,106.01,106.02,3740.0,74.9111,74.9182,74.9041,74.9111,3740.0
2016-08-23 15:00:00,106.01,106.03,106.0,106.01,5379.0,74.9041,74.9182,74.897,74.9041,5379.0
2016-08-23 15:05:00,106.01,106.03,106.0,106.0,2790.0,74.9041,74.9182,74.897,74.897,2790.0
2016-08-23 15:10:00,106.0,106.1,106.0,106.1,4499.0,74.897,74.9677,74.897,74.9677,4499.0
2016-08-23 15:15:00,106.09,106.1,106.04,106.05,6120.0,74.9606,74.9677,74.9253,74.9323,6120.0
2016-08-23 15:20:00,106.05,106.06,106.02,106.02,6723.0,74.9323,74.9394,74.9111,74.9111,6723.0
2016-08-23 15:25:00,106.02,106.02,105.98,106.01,4560.0,74.9111,74.9111,74.8829,74.9041,4560.0
2016-08-23 15:30:00,106.01,106.05,106.01,106.05,5051.0,74.9041,74.9323,74.9041,74.9323,5051.0
2016-08-23 15:35:00,106.05,106.05,105.93,105.95,12154.0,74.9323,74.9323,74.8476,74.8617,12154.0
2016-08-23 15:40:00,105.95,106.0,105.94,105.99,7003.0,74.8617,74.897,74.8546,74.8899,7003.0
2016-08-23 15:45:00,105.99,106.03,105.95,105.97,10784.0,74.8899,74.9182,74.8617,74.8758,10784.0
2016-08-23 15:50:00,105.97,106.03,105.97,106.01,17132.0,74.8758,74.9182,74.8758,74.9041,17132.0
2016-08-23 15:55:00,106.0,106.09,106.0,106.03,34414.0,74.897,74.9606,74.897,74.9182,34414.0
2016-08-24 09:30:00,105.8,105.92,105.65,105.71,12898.0,74.7557,74.8405,74.6497,74.6921,12898.0
2016-08-24 09:35:00,105.78,105.92,105.63,105.84,10800.0,74.7416,74.8405,74.6356,74.784,10800.0
2016-08-24 09:40:00,105.87,105.91,105.63,105.63,3993.0,74.8052,74.8334,74.6356,74.6356,3993.0
2016-08-24 09:45:00,105.63,105.8,105.55,105.75,6307.0,74.6356,74.7557,74.5791,74.7204,6307.0
2016-08-24 09:50:00,105.74,105.77,105.68,105.7,1650.0,74.7133,74.7345,74.6709,74.685,1650.0
2016-08-24 09:55:00,105.67,105.76,105.66,105.71,6200.0,74.6638,74.7274,74.6568,74.6921,6200.0
2016-08-24 10:00:00,105.74,105.79,105.66,105.7,10400.0,74.7133,74.7486,74.6568,74.685,10400.0
2016-08-24 10:05:00,105.7,105.73,105.64,105.67,3300.0,74.685,74.7062,74.6426,74.6638,3300.0
2016-08-24 10:10:00,105.64,105.64,105.52,105.52,3295.0,74.6426,74.6426,74.5579,74.5579,3295.0
2016-08-24 10:15:00,105.54,105.55,105.4,105.51,12424.0,74.572,74.5791,74.4731,74.5508,12424.0
2016-08-24 10:20:00,105.51,105.57,105.4,105.4,6500.0,74.5508,74.5932,74.4731,74.4731,6500.0
2016-08-24 10:25:00,105.41,105.59,105.39,105.57,5000.0,74.4801,74.6073,74.466,74.5932,5000.0
2016-08-24 10:30:00,105.59,105.74,105.59,105.72,2143.0,74.6073,74.7133,74.6073,74.6992,2143.0
2016-08-24 10:35:00,105.72,105.72,105.64,105.64,2700.0,74.6992,74.6992,74.6426,74.6426,2700.0
2016-08-24 10:40:00,105.63,105.73,105.55,105.68,5539.0,74.6356,74.7062,74.5791,74.6709,5539.0
2016-08-24 10:45:00,105.7,105.71,105.65,105.69,5918.0,74.685,74.6921,74.6497,74.678,5918.0
2016-08-24 10:50:00,105.7,105.73,105.69,105.7,2430.0,74.685,74.7062,74.678,74.685,2430.0
2016-08-24 10:55:00,105.72,105.8,105.68,105.79,4689.0,74.6992,74.7557,74.6709,74.7486,4689.0
2016-08-24 11:00:00,105.8,105.84,105.7,105.72,4572.0,74.7557,74.784,74.685,74.6992,4572.0
2016-08-24 11:05:00,105.71,105.81,105.71,105.76,2484.0,74.6921,74.7628,74.6921,74.7274,2484.0
2016-08-24 11:10:00,105.76,105.78,105.71,105.72,2700.0,74.7274,74.7416,74.6921,74.6992,2700.0
2016-08-24 11:15:00,105.73,105.77,105.72,105.77,4005.0,74.7062,74.7345,74.6992,74.7345,4005.0
2016-08-24 11:20:00,105.76,105.76,105.72,105.76,2600.0,74.7274,74.7274,74.6992,74.7274,2600.0
2016-08-24 11:25:00,105.78,105.86,105.77,105.82,5342.0,74.7416,74.7981,74.7345,74.7698,5342.0
2016-08-24 11:30:00,105.82,105.95,105.82,105.92,13631.0,74.7698,74.8617,74.7698,74.8405,13631.0
2016-08-24 11:35:00,105.91,105.91,105.81,105.81,4276.0,74.8334,74.8334,74.7628,74.7628,4276.0
2016-08-24 11:40:00,105.82,105.89,105.82,105.82,3779.0,74.7698,74.8193,74.7698,74.7698,3779.0
2016-08-24 11:45:00,105.82,105.82,105.75,105.8,2200.0,74.7698,74.7698,74.7204,74.7557,2200.0
2016-08-24 11:50:00,105.79,105.79,105.69,105.73,4710.0,74.7486,74.7486,74.678,74.7062,4710.0
2016-08-24 11:55:00,105.74,105.82,105.74,105.82,2000.0,74.7133,74.7698,74.7133,74.7698,2000.0
2016-08-24 12:00:00,105.78,105.89,105.76,105.87,27686.0,74.7416,74.8193,74.7274,74.8052,27686.0
2016-08-24 12:05:00,105.86,106.01,105.86,106.01,5300.0,74.7981,74.9041,74.7981,74.9041,5300.0
2016-08-24 12:10:00,106.02,106.05,105.99,106.04,5526.0,74.9111,74.9323,74.8899,74.9253,5526.0
2016-08-24 12:15:00,106.04,106.05,105.99,106.01,5762.0,74.9253,74.9323,74.8899,74.9041,5762.0
2016-08-24 12:20:00,106.02,106.07,106.02,106.04,2692.0,74.9111,74.9465,74.9111,74.9253,2692.0
2016-08-24 12:25:00,106.03,106.09,106.03,106.03,3411.0,74.9182,74.9606,74.9182,74.9182,3411.0
2016-08-24 12:30:00,106.05,106.08,106.04,106.07,4514.0,74.9323,74.9535,74.9253,74.9465,4514.0
2016-08-24 12:35:00,106.07,106.1,106.04,106.05,4900.0,74.9465,74.9677,74.9253,74.9323,4900.0
2016-08-24 12:40:00,106.04,106.08,106.03,106.06,4631.0,74.9253,74.9535,74.9182,74.9394,4631.0
2016-08-24 12:45:00,106.07,106.12,106.05,106.07,4421.0,74.9465,74.9818,74.9323,74.9465,4421.0
2016-08-24 12:50:00,106.08,106.11,106.05,106.11,2408.0,74.9535,74.9747,74.9323,74.9747,2408.0
2016-08-24 12:55:00,106.1,106.1,106.05,106.05,500.0,74.9677,74.9677,74.9323,74.9323,500.0
2016-08-24 13:00:00,106.05,106.1,106.05,106.09,2474.0,74.9323,74.9677,74.9323,74.9606,2474.0
2016-08-24 13:05:00,106.09,106.12,106.07,106.12,2449.0,74.9606,74.9818,74.9465,74.9818,2449.0
2016-08-24 13:10:00,106.12,106.14,106.07,106.09,3221.0,74.9818,74.9959,74.9465,74.9606,3221.0
2016-08-24 13:15:00,106.1,106.14,106.07,106.07,2700.0,74.9677,74.9959,74.9465,74.9465,2700.0
2016-08-24 13:20:00,106.09,106.11,106.05,106.11,1946.0,74.9606,74.9747,74.9323,74.9747,1946.0
2016-08-24 13:25:00,106.1,106.1,106.08,106.08,3419.0,74.9677,74.9677,74.9535,74.9535,3419.0
2016-08-24 13:30:00,106.06,106.09,106.06,106.09,2600.0,74.9394,74.9606,74.9394,74.9606,2600.0
2016-08-24 13:35:00,106.09,106.1,106.06,106.06,3100.0,74.9606,74.9677,74.9394,74.9394,3100.0
2016-08-24 13:40:00,106.06,106.06,106.02,106.02,1700.0,74.9394,74.9394,74.9111,74.9111,1700.0
2016-08-24 13:45:00,106.01,106.01,105.92,105.94,4830.0,74.9041,74.9041,74.8405,74.8546,4830.0
2016-08-24 13:50:00,105.93,105.93,105.87,105.9,4192.0,74.8476,74.8476,74.8052,74.8264,4192.0
2016-08-24 13:55:00,105.9,105.93,105.9,105.93,900.0,74.8264,74.8476,74.8264,74.8476,900.0
2016-08-24 14:00:00,105.95,105.99,105.9,105.9,3414.0,74.8617,74.8899,74.8264,74.8264,3414.0
2016-08-24 14:05:00,105.88,105.89,105.8,105.87,5672.0,74.8122,74.8193,74.7557,74.8052,5672.0
2016-08-24 14:10:00,105.85,105.88,105.85,105.88,2500.0,74.791,74.8122,74.791,74.8122,2500.0
2016-08-24 14:15:00,105.87,105.92,105.85,105.92,5800.0,74.8052,74.8405,74.791,74.8405,5800.0
2016-08-24 14:20:00,105.91,105.92,105.86,105.87,3700.0,74.8334,74.8405,74.7981,74.8052,3700.0
2016-08-24 14:25:00,105.85,105.88,105.83,105.88,3790.0,74.791,74.8122,74.7769,74.8122,3790.0
2016-08-24 14:30:00,105.88,105.91,105.84,105.91,5577.0,74.8122,74.8334,74.784,74.8334,5577.0
2016-08-24 14:35:00,105.91,105.92,105.86,105.92,3453.0,74.8334,74.8405,74.7981,74.8405,3453.0
2016-08-24 14:40:00,105.93,105.96,105.92,105.93,3088.0,74.8476,74.8688,74.8405,74.8476,3088.0
2016-08-24 14:45:00,105.93,105.94,105.89,105.89,2622.0,74.8476,74.8546,74.8193,74.8193,2622.0
2016-08-24 14:50:00,105.9,105.95,105.86,105.87,3574.0,74.8264,74.8617,74.7981,74.8052,3574.0
2016-08-24 14:55:00,105.9,105.94,105.9,105.92,3711.0,74.8264,74.8546,74.8264,74.8405,3711.0
2016-08-24 15:00:00,105.91,105.95,105.91,105.95,4043.0,74.8334,74.8617,74.8334,74.8617,4043.0
2016-08-24 15:05:00,105.95,105.97,105.87,105.88,6557.0,74.8617,74.8758,74.8052,74.8122,6557.0
2016-08-24 15:10:00,105.88,105.91,105.87,105.9,3310.0,74.8122,74.8334,74.8052,74.8264,3310.0
2016-08-24 15:15:00,105.9,105.95,105.89,105.9,4685.0,74.8264,74.8617,74.8193,74.8264,4685.0
2016-08-24 15:20:00,105.9,105.96,105.9,105.92,7494.0,74.8264,74.8688,74.8264,74.8405,7494.0
2016-08-24 15:25:00,105.9,105.93,105.89,105.9,4977.0,74.8264,74.8476,74.8193,74.8264,4977.0
2016-08-24 15:30:00,105.89,105.91,105.87,105.89,6400.0,74.8193,74.8334,74.8052,74.8193,6400.0
2016-08-24 15:35:00,105.89,105.89,105.73,105.74,12100.0,74.8193,74.8193,74.7062,74.7133,12100.0
2016-08-24 15:40:00,105.74,105.82,105.7,105.79,14241.0,74.7133,74.7698,74.685,74.7486,14241.0
2016-08-24 15:45:00,105.79,105.83,105.72,105.81,12169.0,74.7486,74.7769,74.6992,74.7628,12169.0
2016-08-24 15:50:00,105.78,105.81,105.74,105.78,26089.0,74.7416,74.7628,74.7133,74.7416,26089.0
2016-08-24 15:55:00,105.78,105.88,105.75,105.82,55391.0,74.7416,74.8122,74.7204,74.7698,55391.0
2016-08-25 09:30:00,105.73,105.9,105.13,105.69,26239.0,74.7062,74.8264,74.2823,74.678,26239.0
2016-08-25 09:35:00,105.64,105.64,105.5,105.6,6924.0,74.6426,74.6426,74.5437,74.6144,6924.0
2016-08-25 09:40:00,105.62,105.7,105.4,105.46,10971.0,74.6285,74.685,74.4731,74.5155,10971.0
2016-08-25 09:45:00,105.46,105.46,105.28,105.33,7374.0,74.5155,74.5155,74.3883,74.4236,7374.0
2016-08-25 09:50:00,105.28,105.41,105.28,105.32,8390.0,74.3883,74.4801,74.3883,74.4165,8390.0
2016-08-25 09:55:00,105.32,105.42,105.26,105.29,10900.0,74.4165,74.4872,74.3741,74.3953,10900.0
2016-08-25 10:00:00,105.3,105.37,105.24,105.36,8231.0,74.4024,74.4519,74.36,74.4448,8231.0
2016-08-25 10:05:00,105.36,105.46,105.35,105.4,3780.0,74.4448,74.5155,74.4377,74.4731,3780.0
2016-08-25 10:10:00,105.4,105.41,105.36,105.37,5870.0,74.4731,74.4801,74.4448,74.4519,5870.0
2016-08-25 10:15:00,105.37,105.38,105.32,105.36,8074.0,74.4519,74.4589,74.4165,74.4448,8074.0
2016-08-25 10:20:00,105.36,105.42,105.34,105.42,4600.0,74.4448,74.4872,74.4307,74.4872,4600.0
2016-08-25 10:25:00,105.42,105.45,105.36,105.41,6100.0,74.4872,74.5084,74.4448,74.4801,6100.0
2016-08-25 10:30:00,105.41,105.46,105.36,105.36,8400.0,74.4801,74.5155,74.4448,74.4448,8400.0
2016-08-25 10:35:00,105.35,105.37,105.17,105.17,30578.0,74.4377,74.4519,74.3106,74.3106,30578.0
2016-08-25 10:40:00,105.22,105.22,105.12,105.16,9598.0,74.3459,74.3459,74.2752,74.3035,9598.0
2016-08-25 10:45:00,105.16,105.18,105.13,105.18,4650.0,74.3035,74.3176,74.2823,74.3176,4650.0
2016-08-25 10:50:00,105.18,105.2,105.11,105.15,5360.0,74.3176,74.3318,74.2682,74.2964,5360.0
2016-08-25 10:55:00,105.16,105.2,105.14,105.19,4863.0,74.3035,74.3318,74.2894,74.3247,4863.0
2016-08-25 11:00:00,105.2,105.31,105.2,105.3,4900.0,74.3318,74.4095,74.3318,74.4024,4900.0
2016-08-25 11:05:00,105.27,105.29,105.24,105.27,5939.0,74.3812,74.3953,74.36,74.3812,5939.0
2016-08-25 11:10:00,105.27,105.28,105.24,105.25,4907.0,74.3812,74.3883,74.36,74.3671,4907.0
2016-08-25 11:15:00,105.24,105.26,105.23,105.25,6527.0,74.36,74.3741,74.353,74.3671,6527.0
2016-08-25 11:20:00,105.24,105.26,105.17,105.17,4861.0,74.36,74.3741,74.3106,74.3106,4861.0
2016-08-25 11:25:00,105.17,105.2,105.13,105.19,4865.0,74.3106,74.3318,74.2823,74.3247,4865.0
2016-08-25 11:30:00,105.2,105.21,105.08,105.08,9309.0,74.3318,74.3388,74.247,74.247,9309.0
2016-08-25 11:35:00,105.08,105.14,105.08,105.14,4879.0,74.247,74.2894,74.247,74.2894,4879.0
2016-08-25 11:40:00,105.16,105.2,105.15,105.16,5819.0,74.3035,74.3318,74.2964,74.3035,5819.0
2016-08-25 11:45:00,105.17,105.18,105.08,105.08,6600.0,74.3106,74.3176,74.247,74.247,6600.0
2016-08-25 11:50:00,105.08,105.13,105.07,105.13,2800.0,74.247,74.2823,74.2399,74.2823,2800.0
2016-08-25 11:55:00,105.12,105.12,105.06,105.09,5274.0,74.2752,74.2752,74.2328,74.254,5274.0
2016-08-25 12:00:00,105.08,105.08,105.02,105.04,8066.0,74.247,74.247,74.2046,74.2187,8066.0
2016-08-25 12:05:00,105.03,105.05,105.02,105.05,2420.0,74.2116,74.2258,74.2046,74.2258,2420.0
2016-08-25 12:10:00,105.07,105.08,105.03,105.05,8571.0,74.2399,74.247,74.2116,74.2258,8571.0
2016-08-25 12:15:00,105.05,105.11,105.05,105.08,3300.0,74.2258,74.2682,74.2258,74.247,3300.0
2016-08-25 12:20:00,105.07,105.09,105.06,105.08,1931.0,74.2399,74.254,74.2328,74.247,1931.0
2016-08-25 12:25:00,105.1,105.12,105.08,105.09,3476.0,74.2611,74.2752,74.247,74.254,3476.0
2016-08-25 12:30:00,105.11,105.18,105.1,105.17,2693.0,74.2682,74.3176,74.2611,74.3106,2693.0
2016-08-25 12:35:00,105.19,105.2,105.15,105.15,8888.0,74.3247,74.3318,74.2964,74.2964,8888.0
2016-08-25 12:40:00,105.15,105.17,105.13,105.15,4329.0,74.2964,74.3106,74.2823,74.2964,4329.0
2016-08-25 12:45:00,105.15,105.18,105.14,105.16,3000.0,74.2964,74.3176,74.2894,74.3035,3000.0
2016-08-25 12:50:00,105.16,105.21,105.16,105.19,4100.0,74.3035,74.3388,74.3035,74.3247,4100.0
2016-08-25 12:55:00,105.19,105.19,105.16,105.16,2234.0,74.3247,74.3247,74.3035,74.3035,2234.0
2016-08-25 13:00:00,105.17,105.24,105.16,105.23,4116.0,74.3106,74.36,74.3035,74.353,4116.0
2016-08-25 13:05:00,105.24,105.25,105.17,105.21,5103.0,74.36,74.3671,74.3106,74.3388,5103.0
2016-08-25 13:10:00,105.21,105.23,105.2,105.23,4057.0,74.3388,74.353,74.3318,74.353,4057.0
2016-08-25 13:15:00,105.25,105.25,105.22,105.22,5240.0,74.3671,74.3671,74.3459,74.3459,5240.0
2016-08-25 13:20:00,105.21,105.26,105.2,105.26,5700.0,74.3388,74.3741,74.3318,74.3741,5700.0
2016-08-25 13:25:00,105.25,105.34,105.25,105.34,4718.0,74.3671,74.4307,74.3671,74.4307,4718.0
2016-08-25 13:30:00,105.36,105.36,105.33,105.34,3833.0,74.4448,74.4448,74.4236,74.4307,3833.0
2016-08-25 13:35:00,105.3,105.32,105.22,105.24,4810.0,74.4024,74.4165,74.3459,74.36,4810.0
2016-08-25 13:40:00,105.23,105.23,105.14,105.2,8700.0,74.353,74.353,74.2894,74.3318,8700.0
2016-08-25 13:45:00,105.2,105.26,105.2,105.24,4612.0,74.3318,74.3741,74.3318,74.36,4612.0
2016-08-25 13:50:00,105.25,105.32,105.25,105.32,5036.0,74.3671,74.4165,74.3671,74.4165,5036.0
2016-08-25 13:55:00,105.32,105.44,105.32,105.4,5264.0,74.4165,74.5013,74.4165,74.4731,5264.0
2016-08-25 14:00:00,105.4,105.52,105.38,105.4,14876.0,74.4731,74.5579,74.4589,74.4731,14876.0
2016-08-25 14:05:00,105.4,105.4,105.29,105.35,10000.0,74.4731,74.4731,74.3953,74.4377,10000.0
2016-08-25 14:10:00,105.34,105.43,105.33,105.42,7296.0,74.4307,74.4943,74.4236,74.4872,7296.0
2016-08-25 14:15:00,105.42,105.48,105.4,105.44,11497.0,74.4872,74.5296,74.4731,74.5013,11497.0
2016-08-25 14:20:00,105.44,105.47,105.34,105.39,7636.0,74.5013,74.5225,74.4307,74.466,7636.0
2016-08-25 14:25:00,105.37,105.38,105.32,105.34,8089.0,74.4519,74.4589,74.4165,74.4307,8089.0
2016-08-25 14:30:00,105.34,105.37,105.3,105.37,7692.0,74.4307,74.4519,74.4024,74.4519,7692.0
2016-08-25 14:35:00,105.38,105.4,105.33,105.34,7477.0,74.4589,74.4731,74.4236,74.4307,7477.0
2016-08-25 14:40:00,105.35,105.38,105.33,105.38,8335.0,74.4377,74.4589,74.4236,74.4589,8335.0
2016-08-25 14:45:00,105.37,105.45,105.37,105.43,10946.0,74.4519,74.5084,74.4519,74.4943,10946.0
2016-08-25 14:50:00,105.41,105.42,105.3,105.31,8881.0,74.4801,74.4872,74.4024,74.4095,8881.0
2016-08-25 14:55:00,105.31,105.36,105.3,105.36,6415.0,74.4095,74.4448,74.4024,74.4448,6415.0
2016-08-25 15:00:00,105.38,105.39,105.32,105.38,9030.0,74.4589,74.466,74.4165,74.4589,9030.0
2016-08-25 15:05:00,105.38,105.43,105.35,105.41,11175.0,74.4589,74.4943,74.4377,74.4801,11175.0
2016-08-25 15:10:00,105.41,105.49,105.4,105.43,18900.0,74.4801,74.5367,74.4731,74.4943,18900.0
2016-08-25 15:15:00,105.42,105.45,105.41,105.44,8466.0,74.4872,74.5084,74.4801,74.5013,8466.0
2016-08-25 15:20:00,105.44,105.45,105.4,105.43,16536.0,74.5013,74.5084,74.4731,74.4943,16536.0
2016-08-25 15:25:00,105.42,105.45,105.41,105.44,7400.0,74.4872,74.5084,74.4801,74.5013,7400.0
2016-08-25 15:30:00,105.44,105.54,105.41,105.48,27094.0,74.5013,74.572,74.4801,74.5296,27094.0
2016-08-25 15:35:00,105.48,105.55,105.48,105.55,14857.0,74.5296,74.5791,74.5296,74.5791,14857.0
2016-08-25 15:40:00,105.55,105.6,105.53,105.57,21492.0,74.5791,74.6144,74.5649,74.5932,21492.0
2016-08-25 15:45:00,105.57,105.64,105.56,105.62,18353.0,74.5932,74.6426,74.5861,74.6285,18353.0
2016-08-25 15:50:00,105.61,105.61,105.53,105.55,29135.0,74.6214,74.6214,74.5649,74.5791,29135.0
2016-08-25 15:55:00,105.55,105.63,105.53,105.62,53784.0,74.5791,74.6356,74.5649,74.6285,53784.0
2016-08-26 09:30:00,105.89,106.03,105.89,106.02,8625.0,74.8193,74.9182,74.8193,74.9111,8625.0
2016-08-26 09:35:00,106.06,106.21,106.01,106.08,10170.0,74.9394,75.0454,74.9041,74.9535,10170.0
2016-08-26 09:40:00,106.1,106.14,106.0,106.04,6886.0,74.9677,74.9959,74.897,74.9253,6886.0
2016-08-26 09:45:00,106.04,106.06,105.98,106.06,8700.0,74.9253,74.9394,74.8829,74.9394,8700.0
2016-08-26 09:50:00,106.03,106.07,106.0,106.02,21969.0,74.9182,74.9465,74.897,74.9111,21969.0
2016-08-26 09:55:00,105.99,105.99,105.83,105.92,9434.0,74.8899,74.8899,74.7769,74.8405,9434.0
2016-08-26 10:00:00,105.92,106.09,105.81,106.09,21897.0,74.8405,74.9606,74.7628,74.9606,21897.0
2016-08-26 10:05:00,106.11,106.11,105.91,105.94,8249.0,74.9747,74.9747,74.8334,74.8546,8249.0
2016-08-26 10:10:00,105.94,105.97,105.8,105.81,11824.0,74.8546,74.8758,74.7557,74.7628,11824.0
2016-08-26 10:15:00,105.84,106.02,105.77,105.91,17689.0,74.784,74.9111,74.7345,74.8334,17689.0
2016-08-26 10:20:00,105.93,105.95,105.82,105.95,8208.0,74.8476,74.8617,74.7698,74.8617,8208.0
2016-08-26 10:25:00,105.96,106.0,105.89,105.92,6025.0,74.8688,74.897,74.8193,74.8405,6025.0
2016-08-26 10:30:00,105.92,105.98,105.89,105.89,7637.0,74.8405,74.8829,74.8193,74.8193,7637.0
2016-08-26 10:35:00,105.92,105.97,105.9,105.94,20124.0,74.8405,74.8758,74.8264,74.8546,20124.0
2016-08-26 10:40:00,105.93,106.03,105.93,106.03,10970.0,74.8476,74.9182,74.8476,74.9182,10970.0
2016-08-26 10:45:00,106.04,106.07,105.94,106.07,5505.0,74.9253,74.9465,74.8546,74.9465,5505.0
2016-08-26 10:50:00,106.06,106.07,106.03,106.07,4575.0,74.9394,74.9465,74.9182,74.9465,4575.0
2016-08-26 10:55:00,106.07,106.14,106.06,106.14,5207.0,74.9465,74.9959,74.9394,74.9959,5207.0
2016-08-26 11:00:00,106.14,106.16,105.97,105.98,5766.0,74.9959,75.0101,74.8758,74.8829,5766.0
2016-08-26 11:05:00,105.98,106.08,105.98,106.04,6756.0,74.8829,74.9535,74.8829,74.9253,6756.0
2016-08-26 11:10:00,106.04,106.04,105.94,105.94,3819.0,74.9253,74.9253,74.8546,74.8546,3819.0
2016-08-26 11:15:00,105.92,105.97,105.89,105.93,6175.0,74.8405,74.8758,74.8193,74.8476,6175.0
2016-08-26 11:20:00,105.91,105.95,105.88,105.9,6692.0,74.8334,74.8617,74.8122,74.8264,6692.0
2016-08-26 11:25:00,105.91,105.98,105.9,105.97,2654.0,74.8334,74.8829,74.8264,74.8758,2654.0
2016-08-26 11:30:00,105.97,106.05,105.96,105.98,4574.0,74.8758,74.9323,74.8688,74.8829,4574.0
2016-08-26 11:35:00,105.98,105.99,105.92,105.94,4150.0,74.8829,74.8899,74.8405,74.8546,4150.0
2016-08-26 11:40:00,105.87,105.88,105.75,105.84,6647.0,74.8052,74.8122,74.7204,74.784,6647.0
2016-08-26 11:45:00,105.82,105.85,105.79,105.85,5100.0,74.7698,74.791,74.7486,74.791,5100.0
2016-08-26 11:50:00,105.8,105.8,105.58,105.58,6637.0,74.7557,74.7557,74.6003,74.6003,6637.0
2016-08-26 11:55:00,105.58,105.58,105.42,105.42,6040.0,74.6003,74.6003,74.4872,74.4872,6040.0
2016-08-26 12:00:00,105.4,105.42,105.33,105.39,8502.0,74.4731,74.4872,74.4236,74.466,8502.0
2016-08-26 12:05:00,105.42,105.48,105.21,105.26,7399.0,74.4872,74.5296,74.3388,74.3741,7399.0
2016-08-26 12:10:00,105.26,105.29,105.15,105.27,10109.0,74.3741,74.3953,74.2964,74.3812,10109.0
2016-08-26 12:15:00,105.24,105.27,105.17,105.23,6030.0,74.36,74.3812,74.3106,74.353,6030.0
2016-08-26 12:20:00,105.24,105.32,105.24,105.28,6922.0,74.36,74.4165,74.36,74.3883,6922.0
2016-08-26 12:25:00,105.28,105.37,105.26,105.26,10839.0,74.3883,74.4519,74.3741,74.3741,10839.0
2016-08-26 12:30:00,105.26,105.34,105.25,105.31,5100.0,74.3741,74.4307,74.3671,74.4095,5100.0
2016-08-26 12:35:00,105.32,105.4,105.31,105.38,4200.0,74.4165,74.4731,74.4095,74.4589,4200.0
2016-08-26 12:40:00,105.34,105.43,105.32,105.4,4286.0,74.4307,74.4943,74.4165,74.4731,4286.0
2016-08-26 12:45:00,105.38,105.49,105.38,105.48,37404.0,74.4589,74.5367,74.4589,74.5296,37404.0
2016-08-26 12:50:00,105.47,105.48,105.4,105.41,9677.0,74.5225,74.5296,74.4731,74.4801,9677.0
2016-08-26 12:55:00,105.4,105.48,105.4,105.45,8834.0,74.4731,74.5296,74.4731,74.5084,8834.0
2016-08-26 13:00:00,105.44,105.47,105.41,105.46,5400.0,74.5013,74.5225,74.4801,74.5155,5400.0
2016-08-26 13:05:00,105.44,105.46,105.38,105.41,5500.0,74.5013,74.5155,74.4589,74.4801,5500.0
2016-08-26 13:10:00,105.42,105.49,105.36,105.37,6362.0,74.4872,74.5367,74.4448,74.4519,6362.0
2016-08-26 13:15:00,105.34,105.36,105.21,105.22,3900.0,74.4307,74.4448,74.3388,74.3459,3900.0
2016-08-26 13:20:00,105.23,105.26,105.17,105.26,4522.0,74.353,74.3741,74.3106,74.3741,4522.0
2016-08-26 13:25:00,105.27,105.31,105.24,105.24,3100.0,74.3812,74.4095,74.36,74.36,3100.0
2016-08-26 13:30:00,105.25,105.28,105.19,105.19,12896.0,74.3671,74.3883,74.3247,74.3247,12896.0
2016-08-26 13:35:00,105.2,105.2,105.14,105.18,6984.0,74.3318,74.3318,74.2894,74.3176,6984.0
2016-08-26 13:40:00,105.18,105.29,105.16,105.23,20075.0,74.3176,74.3953,74.3035,74.353,20075.0
2016-08-26 13:45:00,105.23,105.37,105.2,105.37,62547.0,74.353,74.4519,74.3318,74.4519,62547.0
2016-08-26 13:50:00,105.37,105.48,105.27,105.27,48008.0,74.4519,74.5296,74.3812,74.3812,48008.0
2016-08-26 13:55:00,105.24,105.38,105.24,105.36,13220.0,74.36,74.4589,74.36,74.4448,13220.0
2016-08-26 14:00:00,105.36,105.36,105.29,105.31,10582.0,74.4448,74.4448,74.3953,74.4095,10582.0
2016-08-26 14:05:00,105.3,105.44,105.28,105.42,8800.0,74.4024,74.5013,74.3883,74.4872,8800.0
2016-08-26 14:10:00,105.44,105.53,105.43,105.5,9500.0,74.5013,74.5649,74.4943,74.5437,9500.0
2016-08-26 14:15:00,105.47,105.47,105.31,105.34,13947.0,74.5225,74.5225,74.4095,74.4307,13947.0
2016-08-26 14:20:00,105.34,105.35,105.24,105.32,4808.0,74.4307,74.4377,74.36,74.4165,4808.0
2016-08-26 14:25:00,105.35,105.38,105.27,105.33,8291.0,74.4377,74.4589,74.3812,74.4236,8291.0
2016-08-26 14:30:00,105.34,105.34,105.24,105.26,8881.0,74.4307,74.4307,74.36,74.3741,8881.0
2016-08-26 14:35:00,105.28,105.37,105.21,105.37,6380.0,74.3883,74.4519,74.3388,74.4519,6380.0
2016-08-26 14:40:00,105.35,105.46,105.35,105.4,7082.0,74.4377,74.5155,74.4377,74.4731,7082.0
2016-08-26 14:45:00,105.39,105.4,105.33,105.38,8504.0,74.466,74.4731,74.4236,74.4589,8504.0
2016-08-26 14:50:00,105.38,105.46,105.37,105.46,10200.0,74.4589,74.5155,74.4519,74.5155,10200.0
2016-08-26 14:55:00,105.46,105.64,105.46,105.64,5495.0,74.5155,74.6426,74.5155,74.6426,5495.0
2016-08-26 15:00:00,105.63,105.67,105.56,105.57,4749.0,74.6356,74.6638,74.5861,74.5932,4749.0
2016-08-26 15:05:00,105.55,105.66,105.55,105.66,6000.0,74.5791,74.6568,74.5791,74.6568,6000.0
2016-08-26 15:10:00,105.67,105.71,105.6,105.69,6658.0,74.6638,74.6921,74.6144,74.678,6658.0
2016-08-26 15:15:00,105.71,105.77,105.7,105.77,8310.0,74.6921,74.7345,74.685,74.7345,8310.0
2016-08-26 15:20:00,105.75,105.77,105.67,105.74,9137.0,74.7204,74.7345,74.6638,74.7133,9137.0
2016-08-26 15:25:00,105.72,105.94,105.71,105.9,11919.0,74.6992,74.8546,74.6921,74.8264,11919.0
2016-08-26 15:30:00,105.9,106.01,105.88,105.95,15461.0,74.8264,74.9041,74.8122,74.8617,15461.0
2016-08-26 15:35:00,105.96,105.98,105.86,105.94,10789.0,74.8688,74.8829,74.7981,74.8546,10789.0
2016-08-26 15:40:00,105.94,106.06,105.92,105.97,15437.0,74.8546,74.9394,74.8405,74.8758,15437.0
2016-08-26 15:45:00,105.95,105.97,105.86,105.91,9710.0,74.8617,74.8758,74.7981,74.8334,9710.0
2016-08-26 15:50:00,105.88,105.99,105.88,105.92,25841.0,74.8122,74.8899,74.8122,74.8405,25841.0
2016-08-26 15:55:00,105.91,105.99,105.89,105.89,43464.0,74.8334,74.8899,74.8193,74.8193,43464.0
2016-08-29 09:30:00,105.8,108.75,105.8,107.6,154345.0,74.7557,76.8401,74.7557,76.0275,154345.0
2016-08-29 09:35:00,107.74,107.75,107.1,107.1,26143.0,76.1265,76.1335,75.6742,75.6742,26143.0
2016-08-29 09:40:00,107.06,107.29,106.76,106.78,15850.0,75.646,75.8085,75.434,75.4481,15850.0
2016-08-29 09:45:00,106.82,106.95,106.6,106.74,20335.0,75.4764,75.5683,75.321,75.4199,20335.0
2016-08-29 09:50:00,106.74,106.76,106.62,106.66,18150.0,75.4199,75.434,75.3351,75.3634,18150.0
2016-08-29 09:55:00,106.65,106.68,106.54,106.6,16951.0,75.3563,75.3775,75.2786,75.321,16951.0
2016-08-29 10:00:00,106.61,106.9,106.54,106.9,20015.0,75.328,75.5329,75.2786,75.5329,20015.0
2016-08-29 10:05:00,106.89,106.92,106.6,106.62,17556.0,75.5259,75.5471,75.321,75.3351,17556.0
2016-08-29 10:10:00,106.56,106.72,106.53,106.66,12125.0,75.2927,75.4057,75.2715,75.3634,12125.0
2016-08-29 10:15:00,106.65,106.99,106.65,106.97,15214.0,75.3563,75.5965,75.3563,75.5824,15214.0
2016-08-29 10:20:00,106.95,107.17,106.94,107.14,13626.0,75.5683,75.7237,75.5612,75.7025,13626.0
2016-08-29 10:25:00,107.14,107.15,106.78,106.84,11361.0,75.7025,75.7096,75.4481,75.4905,11361.0
2016-08-29 10:30:00,106.86,106.88,106.76,106.82,7847.0,75.5047,75.5188,75.434,75.4764,7847.0
2016-08-29 10:35:00,106.85,107.25,106.85,107.24,12352.0,75.4976,75.7802,75.4976,75.7732,12352.0
2016-08-29 10:40:00,107.23,107.34,107.23,107.24,15469.0,75.7661,75.8438,75.7661,75.7732,15469.0
2016-08-29 10:45:00,107.24,107.29,107.06,107.14,12578.0,75.7732,75.8085,75.646,75.7025,12578.0
2016-08-29 10:50:00,107.16,107.34,107.16,107.34,7803.0,75.7166,75.8438,75.7166,75.8438,7803.0
2016-08-29 10:55:00,107.33,107.35,107.24,107.32,8253.0,75.8368,75.8509,75.7732,75.8297,8253.0
2016-08-29 11:00:00,107.31,107.57,107.31,107.57,16057.0,75.8226,76.0063,75.8226,76.0063,16057.0
2016-08-29 11:05:00,107.56,107.76,107.54,107.73,16190.0,75.9993,76.1406,75.9851,76.1194,16190.0
2016-08-29 11:10:00,107.72,107.77,107.68,107.77,19124.0,76.1123,76.1477,76.0841,76.1477,19124.0
2016-08-29 11:15:00,107.76,107.79,107.67,107.72,11609.0,76.1406,76.1618,76.077,76.1123,11609.0
2016-08-29 11:20:00,107.73,107.75,107.51,107.53,20195.0,76.1194,76.1335,75.9639,75.9781,20195.0
2016-08-29 11:25:00,107.5,107.64,107.5,107.64,11206.0,75.9569,76.0558,75.9569,76.0558,11206.0
2016-08-29 11:30:00,107.66,107.67,107.54,107.58,12937.0,76.0699,76.077,75.9851,76.0134,12937.0
2016-08-29 11:35:00,107.58,107.58,107.44,107.46,7763.0,76.0134,76.0134,75.9145,75.9286,7763.0
2016-08-29 11:40:00,107.44,107.61,107.41,107.57,9523.0,75.9145,76.0346,75.8933,76.0063,9523.0
2016-08-29 11:45:00,107.54,107.59,107.44,107.57,16525.0,75.9851,76.0205,75.9145,76.0063,16525.0
2016-08-29 11:50:00,107.57,107.6,107.5,107.5,9500.0,76.0063,76.0275,75.9569,75.9569,9500.0
2016-08-29 11:55:00,107.48,107.76,107.47,107.75,16351.0,75.9427,76.1406,75.9357,76.1335,16351.0
2016-08-29 12:00:00,107.75,107.75,107.65,107.68,9163.0,76.1335,76.1335,76.0629,76.0841,9163.0
2016-08-29 12:05:00,107.67,107.75,107.67,107.75,7520.0,76.077,76.1335,76.077,76.1335,7520.0
2016-08-29 12:10:00,107.75,107.89,107.75,107.77,9050.0,76.1335,76.2324,76.1335,76.1477,9050.0
2016-08-29 12:15:00,107.73,107.73,107.6,107.6,3895.0,76.1194,76.1194,76.0275,76.0275,3895.0
2016-08-29 12:20:00,107.59,107.67,107.59,107.63,6733.0,76.0205,76.077,76.0205,76.0487,6733.0
2016-08-29 12:25:00,107.6,107.61,107.45,107.46,13033.0,76.0275,76.0346,75.9215,75.9286,13033.0
2016-08-29 12:30:00,107.45,107.45,107.33,107.41,9178.0,75.9215,75.9215,75.8368,75.8933,9178.0
2016-08-29 12:35:00,107.41,107.42,107.38,107.4,10560.0,75.8933,75.9004,75.8721,75.8862,10560.0
2016-08-29 12:40:00,107.4,107.41,107.28,107.28,11793.0,75.8862,75.8933,75.8014,75.8014,11793.0
2016-08-29 12:45:00,107.29,107.36,107.29,107.35,7570.0,75.8085,75.858,75.8085,75.8509,7570.0
2016-08-29 12:50:00,107.35,107.35,107.27,107.27,10807.0,75.8509,75.8509,75.7944,75.7944,10807.0
2016-08-29 12:55:00,107.25,107.3,107.25,107.3,6099.0,75.7802,75.8156,75.7802,75.8156,6099.0
2016-08-29 13:00:00,107.29,107.29,107.25,107.28,8587.0,75.8085,75.8085,75.7802,75.8014,8587.0
2016-08-29 13:05:00,107.27,107.27,107.23,107.26,4200.0,75.7944,75.7944,75.7661,75.7873,4200.0
2016-08-29 13:10:00,107.25,107.25,107.2,107.22,7909.0,75.7802,75.7802,75.7449,75.759,7909.0
2016-08-29 13:15:00,107.22,107.23,107.1,107.13,42326.0,75.759,75.7661,75.6742,75.6954,42326.0
2016-08-29 13:20:00,107.12,107.22,107.1,107.22,7577.0,75.6884,75.759,75.6742,75.759,7577.0
2016-08-29 13:25:00,107.23,107.28,107.22,107.28,7887.0,75.7661,75.8014,75.759,75.8014,7887.0
2016-08-29 13:30:00,107.29,107.34,107.29,107.34,9484.0,75.8085,75.8438,75.8085,75.8438,9484.0
2016-08-29 13:35:00,107.34,107.34,107.21,107.25,8688.0,75.8438,75.8438,75.752,75.7802,8688.0
2016-08-29 13:40:00,107.24,107.27,107.21,107.22,3723.0,75.7732,75.7944,75.752,75.759,3723.0
2016-08-29 13:45:00,107.2,107.3,107.18,107.3,8088.0,75.7449,75.8156,75.7308,75.8156,8088.0
2016-08-29 13:50:00,107.3,107.43,107.29,107.4,15377.0,75.8156,75.9074,75.8085,75.8862,15377.0
2016-08-29 13:55:00,107.42,107.44,107.39,107.41,7134.0,75.9004,75.9145,75.8792,75.8933,7134.0
2016-08-29 14:00:00,107.4,107.4,107.32,107.32,3214.0,75.8862,75.8862,75.8297,75.8297,3214.0
2016-08-29 14:05:00,107.32,107.41,107.32,107.38,9359.0,75.8297,75.8933,75.8297,75.8721,9359.0
2016-08-29 14:10:00,107.38,107.38,107.32,107.36,10586.0,75.8721,75.8721,75.8297,75.858,10586.0
2016-08-29 14:15:00,107.37,107.38,107.33,107.38,7698.0,75.865,75.8721,75.8368,75.8721,7698.0
2016-08-29 14:20:00,107.37,107.41,107.37,107.4,7150.0,75.865,75.8933,75.865,75.8862,7150.0
2016-08-29 14:25:00,107.4,107.4,107.26,107.28,10217.0,75.8862,75.8862,75.7873,75.8014,10217.0
2016-08-29 14:30:00,107.28,107.41,107.26,107.41,12092.0,75.8014,75.8933,75.7873,75.8933,12092.0
2016-08-29 14:35:00,107.39,107.4,107.27,107.31,14475.0,75.8792,75.8862,75.7944,75.8226,14475.0
2016-08-29 14:40:00,107.31,107.4,107.29,107.38,8382.0,75.8226,75.8862,75.8085,75.8721,8382.0
2016-08-29 14:45:00,107.39,107.4,107.34,107.39,7653.0,75.8792,75.8862,75.8438,75.8792,7653.0
2016-08-29 14:50:00,107.39,107.5,107.39,107.5,9950.0,75.8792,75.9569,75.8792,75.9569,9950.0
2016-08-29 14:55:00,107.49,107.49,107.32,107.37,24159.0,75.9498,75.9498,75.8297,75.865,24159.0
2016-08-29 15:00:00,107.35,107.36,107.29,107.35,22713.0,75.8509,75.858,75.8085,75.8509,22713.0
2016-08-29 15:05:00,107.35,107.38,107.28,107.28,12402.0,75.8509,75.8721,75.8014,75.8014,12402.0
2016-08-29 15:10:00,107.28,107.28,107.16,107.18,16040.0,75.8014,75.8014,75.7166,75.7308,16040.0
2016-08-29 15:15:00,107.19,107.23,107.15,107.23,9739.0,75.7378,75.7661,75.7096,75.7661,9739.0
2016-08-29 15:20:00,107.23,107.31,107.2,107.23,8386.0,75.7661,75.8226,75.7449,75.7661,8386.0
2016-08-29 15:25:00,107.2,107.27,107.2,107.24,11517.0,75.7449,75.7944,75.7449,75.7732,11517.0
2016-08-29 15:30:00,107.23,107.25,107.19,107.21,14744.0,75.7661,75.7802,75.7378,75.752,14744.0
2016-08-29 15:35:00,107.2,107.22,107.16,107.17,13885.0,75.7449,75.759,75.7166,75.7237,13885.0
2016-08-29 15:40:00,107.17,107.2,107.14,107.19,58807.0,75.7237,75.7449,75.7025,75.7378,58807.0
2016-08-29 15:45:00,107.19,107.29,107.18,107.28,23442.0,75.7378,75.8085,75.7308,75.8014,23442.0
2016-08-29 15:50:00,107.29,107.32,107.27,107.31,56264.0,75.8085,75.8297,75.7944,75.8226,56264.0
2016-08-29 15:55:00,107.31,107.39,107.31,107.35,49551.0,75.8226,75.8792,75.8226,75.8509,49551.0
2016-08-30 09:30:00,107.16,107.41,106.72,106.86,41131.0,75.7166,75.8933,75.4057,75.5047,41131.0
2016-08-30 09:35:00,106.87,107.03,106.66,107.03,10955.0,75.5117,75.6248,75.3634,75.6248,10955.0
2016-08-30 09:40:00,107.03,107.05,106.68,106.79,14334.0,75.6248,75.6389,75.3775,75.4552,14334.0
2016-08-30 09:45:00,106.79,107.07,106.76,106.78,15650.0,75.4552,75.653,75.434,75.4481,15650.0
2016-08-30 09:50:00,106.73,106.86,106.68,106.86,8050.0,75.4128,75.5047,75.3775,75.5047,8050.0
2016-08-30 09:55:00,106.85,106.94,106.77,106.88,11500.0,75.4976,75.5612,75.4411,75.5188,11500.0
2016-08-30 10:00:00,106.88,106.96,106.7,106.73,15328.0,75.5188,75.5753,75.3916,75.4128,15328.0
2016-08-30 10:05:00,106.7,106.72,106.51,106.54,17346.0,75.3916,75.4057,75.2574,75.2786,17346.0
2016-08-30 10:10:00,106.54,106.71,106.54,106.68,12266.0,75.2786,75.3987,75.2786,75.3775,12266.0
2016-08-30 10:15:00,106.69,106.76,106.64,106.65,9601.0,75.3846,75.434,75.3492,75.3563,9601.0
2016-08-30 10:20:00,106.63,106.63,106.37,106.38,16063.0,75.3422,75.3422,75.1584,75.1655,16063.0
2016-08-30 10:25:00,106.4,106.48,106.37,106.47,5399.0,75.1796,75.2362,75.1584,75.2291,5399.0
2016-08-30 10:30:00,106.49,106.59,106.31,106.32,12130.0,75.2432,75.3139,75.1161,75.1231,12130.0
2016-08-30 10:35:00,106.34,106.5,106.34,106.5,7138.0,75.1372,75.2503,75.1372,75.2503,7138.0
2016-08-30 10:40:00,106.49,106.51,106.35,106.38,11022.0,75.2432,75.2574,75.1443,75.1655,11022.0
2016-08-30 10:45:00,106.38,106.47,106.36,106.39,11745.0,75.1655,75.2291,75.1514,75.1726,11745.0
2016-08-30 10:50:00,106.4,106.45,106.35,106.44,7200.0,75.1796,75.215,75.1443,75.2079,7200.0
2016-08-30 10:55:00,106.44,106.48,106.38,106.4,10955.0,75.2079,75.2362,75.1655,75.1796,10955.0
2016-08-30 11:00:00,106.39,106.39,106.35,106.39,4928.0,75.1726,75.1726,75.1443,75.1726,4928.0
2016-08-30 11:05:00,106.39,106.54,106.38,106.54,9625.0,75.1726,75.2786,75.1655,75.2786,9625.0
2016-08-30 11:10:00,106.54,106.58,106.46,106.46,9952.0,75.2786,75.3068,75.222,75.222,9952.0
2016-08-30 11:15:00,106.46,106.57,106.46,106.55,8273.0,75.222,75.2998,75.222,75.2856,8273.0
2016-08-30 11:20:00,106.55,106.56,106.48,106.52,3519.0,75.2856,75.2927,75.2362,75.2644,3519.0
2016-08-30 11:25:00,106.55,106.64,106.55,106.6,7801.0,75.2856,75.3492,75.2856,75.321,7801.0
2016-08-30 11:30:00,106.64,106.79,106.64,106.79,4700.0,75.3492,75.4552,75.3492,75.4552,4700.0
2016-08-30 11:35:00,106.79,106.86,106.75,106.83,12144.0,75.4552,75.5047,75.4269,75.4835,12144.0
2016-08-30 11:40:00,106.85,106.86,106.75,106.77,4643.0,75.4976,75.5047,75.4269,75.4411,4643.0
2016-08-30 11:45:00,106.75,106.87,106.75,106.82,6792.0,75.4269,75.5117,75.4269,75.4764,6792.0
2016-08-30 11:50:00,106.8,106.88,106.79,106.88,5818.0,75.4623,75.5188,75.4552,75.5188,5818.0
2016-08-30 11:55:00,106.89,107.03,106.89,106.94,12001.0,75.5259,75.6248,75.5259,75.5612,12001.0
2016-08-30 12:00:00,106.97,106.98,106.91,106.92,6261.0,75.5824,75.5895,75.54,75.5471,6261.0
2016-08-30 12:05:00,106.95,106.95,106.91,106.92,7043.0,75.5683,75.5683,75.54,75.5471,7043.0
2016-08-30 12:10:00,106.93,106.98,106.93,106.97,4011.0,75.5541,75.5895,75.5541,75.5824,4011.0
2016-08-30 12:15:00,106.97,106.99,106.84,106.86,27145.0,75.5824,75.5965,75.4905,75.5047,27145.0
2016-08-30 12:20:00,106.85,107.01,106.85,107.01,7668.0,75.4976,75.6107,75.4976,75.6107,7668.0
2016-08-30 12:25:00,107.02,107.23,107.02,107.22,21091.0,75.6177,75.7661,75.6177,75.759,21091.0
2016-08-30 12:30:00,107.22,107.23,107.14,107.15,10633.0,75.759,75.7661,75.7025,75.7096,10633.0
2016-08-30 12:35:00,107.15,107.15,107.04,107.08,12970.0,75.7096,75.7096,75.6319,75.6601,12970.0
2016-08-30 12:40:00,107.06,107.09,107.0,107.04,13904.0,75.646,75.6672,75.6036,75.6319,13904.0
2016-08-30 12:45:00,107.04,107.11,107.03,107.03,9345.0,75.6319,75.6813,75.6248,75.6248,9345.0
2016-08-30 12:50:00,107.02,107.07,106.99,107.01,12034.0,75.6177,75.653,75.5965,75.6107,12034.0
2016-08-30 12:55:00,107.01,107.02,106.95,106.96,8918.0,75.6107,75.6177,75.5683,75.5753,8918.0
2016-08-30 13:00:00,106.97,107.14,106.95,107.1,18041.0,75.5824,75.7025,75.5683,75.6742,18041.0
2016-08-30 13:05:00,107.1,107.16,107.04,107.1,8960.0,75.6742,75.7166,75.6319,75.6742,8960.0
2016-08-30 13:10:00,107.09,107.15,107.06,107.08,13264.0,75.6672,75.7096,75.646,75.6601,13264.0
2016-08-30 13:15:00,107.07,107.07,106.9,106.9,4300.0,75.653,75.653,75.5329,75.5329,4300.0
2016-08-30 13:20:00,106.89,106.98,106.87,106.95,6505.0,75.5259,75.5895,75.5117,75.5683,6505.0
2016-08-30 13:25:00,106.96,106.98,106.94,106.96,2900.0,75.5753,75.5895,75.5612,75.5753,2900.0
2016-08-30 13:30:00,106.96,107.03,106.96,107.02,7101.0,75.5753,75.6248,75.5753,75.6177,7101.0
2016-08-30 13:35:00,107.03,107.05,106.96,106.96,7404.0,75.6248,75.6389,75.5753,75.5753,7404.0
2016-08-30 13:40:00,106.98,107.04,106.89,106.89,9099.0,75.5895,75.6319,75.5259,75.5259,9099.0
2016-08-30 13:45:00,106.89,106.99,106.87,106.98,16995.0,75.5259,75.5965,75.5117,75.5895,16995.0
2016-08-30 13:50:00,106.97,107.12,106.97,107.1,9598.0,75.5824,75.6884,75.5824,75.6742,9598.0
2016-08-30 13:55:00,107.1,107.13,107.04,107.1,9993.0,75.6742,75.6954,75.6319,75.6742,9993.0
2016-08-30 14:00:00,107.09,107.1,107.01,107.04,13455.0,75.6672,75.6742,75.6107,75.6319,13455.0
2016-08-30 14:05:00,107.04,107.09,107.01,107.04,7250.0,75.6319,75.6672,75.6107,75.6319,7250.0
2016-08-30 14:10:00,107.02,107.13,107.02,107.12,6820.0,75.6177,75.6954,75.6177,75.6884,6820.0
2016-08-30 14:15:00,107.11,107.14,107.07,107.1,6619.0,75.6813,75.7025,75.653,75.6742,6619.0
2016-08-30 14:20:00,107.11,107.26,107.09,107.26,12895.0,75.6813,75.7873,75.6672,75.7873,12895.0
2016-08-30 14:25:00,107.27,107.31,107.25,107.3,11920.0,75.7944,75.8226,75.7802,75.8156,11920.0
2016-08-30 14:30:00,107.27,107.35,107.24,107.35,9786.0,75.7944,75.8509,75.7732,75.8509,9786.0
2016-08-30 14:35:00,107.35,107.44,107.33,107.42,12952.0,75.8509,75.9145,75.8368,75.9004,12952.0
2016-08-30 14:40:00,107.42,107.42,107.35,107.35,12787.0,75.9004,75.9004,75.8509,75.8509,12787.0
2016-08-30 14:45:00,107.35,107.44,107.33,107.44,12508.0,75.8509,75.9145,75.8368,75.9145,12508.0
2016-08-30 14:50:00,107.43,107.55,107.43,107.55,15060.0,75.9074,75.9922,75.9074,75.9922,15060.0
2016-08-30 14:55:00,107.55,107.64,107.53,107.61,20107.0,75.9922,76.0558,75.9781,76.0346,20107.0
2016-08-30 15:00:00,107.62,107.65,107.55,107.63,20149.0,76.0417,76.0629,75.9922,76.0487,20149.0
2016-08-30 15:05:00,107.65,107.79,107.65,107.74,13366.0,76.0629,76.1618,76.0629,76.1265,13366.0
2016-08-30 15:10:00,107.73,107.76,107.69,107.76,8516.0,76.1194,76.1406,76.0911,76.1406,8516.0
2016-08-30 15:15:00,107.74,107.78,107.71,107.72,10304.0,76.1265,76.1547,76.1053,76.1123,10304.0
2016-08-30 15:20:00,107.71,107.74,107.67,107.73,15490.0,76.1053,76.1265,76.077,76.1194,15490.0
2016-08-30 15:25:00,107.73,107.77,107.72,107.74,11440.0,76.1194,76.1477,76.1123,76.1265,11440.0
2016-08-30 15:30:00,107.75,107.77,107.69,107.73,18146.0,76.1335,76.1477,76.0911,76.1194,18146.0
2016-08-30 15:35:00,107.73,107.82,107.7,107.81,23860.0,76.1194,76.183,76.0982,76.1759,23860.0
2016-08-30 15:40:00,107.81,107.81,107.73,107.75,21350.0,76.1759,76.1759,76.1194,76.1335,21350.0
2016-08-30 15:45:00,107.76,107.79,107.75,107.78,28064.0,76.1406,76.1618,76.1335,76.1547,28064.0
2016-08-30 15:50:00,107.78,107.79,107.76,107.78,34099.0,76.1547,76.1618,76.1406,76.1547,34099.0
2016-08-30 15:55:00,107.77,107.84,107.75,107.84,65293.0,76.1477,76.1971,76.1335,76.1971,65293.0
2016-08-31 09:30:00,107.92,108.45,107.8,108.21,33689.0,76.2536,76.6281,76.1688,76.4585,33689.0
2016-08-31 09:35:00,108.21,108.32,107.99,108.06,22484.0,76.4585,76.5363,76.3031,76.3526,22484.0
2016-08-31 09:40:00,108.09,108.24,107.95,108.21,33345.0,76.3738,76.4797,76.2748,76.4585,33345.0
2016-08-31 09:45:00,108.23,108.43,108.19,108.3,27103.0,76.4727,76.614,76.4444,76.5221,27103.0
2016-08-31 09:50:00,108.31,108.63,108.19,108.63,32380.0,76.5292,76.7553,76.4444,76.7553,32380.0
2016-08-31 09:55:00,108.61,108.7,108.57,108.7,20022.0,76.7412,76.8048,76.7129,76.8048,20022.0
2016-08-31 10:00:00,108.73,108.83,108.56,108.68,25798.0,76.826,76.8966,76.7058,76.7906,25798.0
2016-08-31 10:05:00,108.68,108.86,108.67,108.83,20806.0,76.7906,76.9178,76.7836,76.8966,20806.0
2016-08-31 10:10:00,108.88,108.97,108.8,108.94,26499.0,76.932,76.9955,76.8754,76.9743,26499.0
2016-08-31 10:15:00,108.96,109.01,108.94,108.95,41686.0,76.9885,77.0238,76.9743,76.9814,41686.0
2016-08-31 10:20:00,108.95,108.95,108.48,108.73,35179.0,76.9814,76.9814,76.6493,76.826,35179.0
2016-08-31 10:25:00,108.75,109.02,108.75,109.02,15960.0,76.8401,77.0309,76.8401,77.0309,15960.0
2016-08-31 10:30:00,108.99,108.99,108.88,108.88,26690.0,77.0097,77.0097,76.932,76.932,26690.0
2016-08-31 10:35:00,108.87,108.88,108.62,108.62,9492.0,76.9249,76.932,76.7482,76.7482,9492.0
2016-08-31 10:40:00,108.57,108.77,108.5,108.77,22942.0,76.7129,76.8542,76.6635,76.8542,22942.0
2016-08-31 10:45:00,108.77,108.79,108.72,108.75,14684.0,76.8542,76.8684,76.8189,76.8401,14684.0
2016-08-31 10:50:00,108.75,108.82,108.72,108.77,26285.0,76.8401,76.8896,76.8189,76.8542,26285.0
2016-08-31 10:55:00,108.75,109.0,108.75,108.85,80556.0,76.8401,77.0167,76.8401,76.9108,80556.0
2016-08-31 11:00:00,108.84,108.84,108.69,108.73,14543.0,76.9037,76.9037,76.7977,76.826,14543.0
2016-08-31 11:05:00,108.74,108.79,108.65,108.76,13439.0,76.833,76.8684,76.7694,76.8472,13439.0
2016-08-31 11:10:00,108.77,109.01,108.76,108.96,23499.0,76.8542,77.0238,76.8472,76.9885,23499.0
2016-08-31 11:15:00,108.97,109.29,108.96,109.25,40048.0,76.9955,77.2216,76.9885,77.1934,40048.0
2016-08-31 11:20:00,109.22,109.29,109.14,109.27,16698.0,77.1722,77.2216,77.1157,77.2075,16698.0
2016-08-31 11:25:00,109.27,109.41,109.2,109.4,19722.0,77.2075,77.3064,77.1581,77.2994,19722.0
2016-08-31 11:30:00,109.4,109.61,109.35,109.52,57564.0,77.2994,77.4478,77.264,77.3842,57564.0
2016-08-31 11:35:00,109.52,109.55,109.38,109.5,44272.0,77.3842,77.4054,77.2852,77.37,44272.0
2016-08-31 11:40:00,109.48,109.48,109.26,109.43,14198.0,77.3559,77.3559,77.2004,77.3206,14198.0
2016-08-31 11:45:00,109.43,109.51,109.3,109.36,8806.0,77.3206,77.3771,77.2287,77.2711,8806.0
2016-08-31 11:50:00,109.36,109.39,109.32,109.38,7455.0,77.2711,77.2923,77.2428,77.2852,7455.0
2016-08-31 11:55:00,109.34,109.34,109.05,109.05,13718.0,77.257,77.257,77.0521,77.0521,13718.0
2016-08-31 12:00:00,109.03,109.04,108.91,108.93,15472.0,77.0379,77.045,76.9531,76.9673,15472.0
2016-08-31 12:05:00,108.91,108.94,108.81,108.81,6401.0,76.9531,76.9743,76.8825,76.8825,6401.0
2016-08-31 12:10:00,108.81,108.88,108.72,108.72,17325.0,76.8825,76.932,76.8189,76.8189,17325.0
2016-08-31 12:15:00,108.73,108.8,108.6,108.74,20591.0,76.826,76.8754,76.7341,76.833,20591.0
2016-08-31 12:20:00,108.75,108.79,108.64,108.64,4800.0,76.8401,76.8684,76.7624,76.7624,4800.0
2016-08-31 12:25:00,108.63,108.63,108.55,108.63,8550.0,76.7553,76.7553,76.6988,76.7553,8550.0
2016-08-31 12:30:00,108.63,108.83,108.6,108.71,23132.0,76.7553,76.8966,76.7341,76.8118,23132.0
2016-08-31 12:35:00,108.7,108.81,108.69,108.75,13468.0,76.8048,76.8825,76.7977,76.8401,13468.0
2016-08-31 12:40:00,108.74,108.74,108.55,108.58,9208.0,76.833,76.833,76.6988,76.72,9208.0
2016-08-31 12:45:00,108.57,108.61,108.53,108.58,16263.0,76.7129,76.7412,76.6846,76.72,16263.0
2016-08-31 12:50:00,108.57,108.67,108.55,108.58,10961.0,76.7129,76.7836,76.6988,76.72,10961.0
2016-08-31 12:55:00,108.61,108.78,108.58,108.74,8034.0,76.7412,76.8613,76.72,76.833,8034.0
2016-08-31 13:00:00,108.69,108.7,108.53,108.54,8750.0,76.7977,76.8048,76.6846,76.6917,8750.0
2016-08-31 13:05:00,108.55,108.62,108.51,108.61,6500.0,76.6988,76.7482,76.6705,76.7412,6500.0
2016-08-31 13:10:00,108.61,108.61,108.55,108.56,7125.0,76.7412,76.7412,76.6988,76.7058,7125.0
2016-08-31 13:15:00,108.58,108.59,108.46,108.46,23134.0,76.72,76.727,76.6352,76.6352,23134.0
2016-08-31 13:20:00,108.49,108.7,108.44,108.7,24884.0,76.6564,76.8048,76.6211,76.8048,24884.0
2016-08-31 13:25:00,108.7,108.86,108.7,108.82,10755.0,76.8048,76.9178,76.8048,76.8896,10755.0
2016-08-31 13:30:00,108.82,108.83,108.66,108.7,7312.0,76.8896,76.8966,76.7765,76.8048,7312.0
2016-08-31 13:35:00,108.68,108.68,108.63,108.66,13383.0,76.7906,76.7906,76.7553,76.7765,13383.0
2016-08-31 13:40:00,108.66,108.85,108.61,108.85,17680.0,76.7765,76.9108,76.7412,76.9108,17680.0
2016-08-31 13:45:00,108.82,108.94,108.82,108.85,10301.0,76.8896,76.9743,76.8896,76.9108,10301.0
2016-08-31 13:50:00,108.83,108.86,108.75,108.75,7882.0,76.8966,76.9178,76.8401,76.8401,7882.0
2016-08-31 13:55:00,108.75,108.76,108.68,108.69,8467.0,76.8401,76.8472,76.7906,76.7977,8467.0
2016-08-31 14:00:00,108.67,108.67,108.62,108.64,12730.0,76.7836,76.7836,76.7482,76.7624,12730.0
2016-08-31 14:05:00,108.67,108.8,108.67,108.72,20427.0,76.7836,76.8754,76.7836,76.8189,20427.0
2016-08-31 14:10:00,108.71,108.72,108.63,108.63,11913.0,76.8118,76.8189,76.7553,76.7553,11913.0
2016-08-31 14:15:00,108.63,108.63,108.59,108.59,10110.0,76.7553,76.7553,76.727,76.727,10110.0
2016-08-31 14:20:00,108.58,108.58,108.44,108.44,6227.0,76.72,76.72,76.6211,76.6211,6227.0
2016-08-31 14:25:00,108.45,108.46,108.4,108.45,13652.0,76.6281,76.6352,76.5928,76.6281,13652.0
2016-08-31 14:30:00,108.44,108.45,108.38,108.44,16087.0,76.6211,76.6281,76.5787,76.6211,16087.0
2016-08-31 14:35:00,108.44,108.45,108.4,108.44,11577.0,76.6211,76.6281,76.5928,76.6211,11577.0
2016-08-31 14:40:00,108.45,108.45,108.3,108.32,12778.0,76.6281,76.6281,76.5221,76.5363,12778.0
2016-08-31 14:45:00,108.32,108.33,108.2,108.23,12399.0,76.5363,76.5433,76.4515,76.4727,12399.0
2016-08-31 14:50:00,108.23,108.27,108.23,108.26,15036.0,76.4727,76.5009,76.4727,76.4939,15036.0
2016-08-31 14:55:00,108.27,108.3,108.21,108.21,17288.0,76.5009,76.5221,76.4585,76.4585,17288.0
2016-08-31 15:00:00,108.22,108.32,108.2,108.31,30290.0,76.4656,76.5363,76.4515,76.5292,30290.0
2016-08-31 15:05:00,108.31,108.34,108.23,108.31,16225.0,76.5292,76.5504,76.4727,76.5292,16225.0
2016-08-31 15:10:00,108.3,108.3,108.18,108.27,10329.0,76.5221,76.5221,76.4373,76.5009,10329.0
2016-08-31 15:15:00,108.28,108.35,108.18,108.23,18161.0,76.508,76.5575,76.4373,76.4727,18161.0
2016-08-31 15:20:00,108.23,108.24,108.15,108.19,12098.0,76.4727,76.4797,76.4162,76.4444,12098.0
2016-08-31 15:25:00,108.2,108.28,108.17,108.23,16790.0,76.4515,76.508,76.4303,76.4727,16790.0
2016-08-31 15:30:00,108.24,108.25,108.16,108.18,25651.0,76.4797,76.4868,76.4232,76.4373,25651.0
2016-08-31 15:35:00,108.18,108.34,108.18,108.32,22994.0,76.4373,76.5504,76.4373,76.5363,22994.0
2016-08-31 15:40:00,108.32,108.43,108.32,108.41,22696.0,76.5363,76.614,76.5363,76.5999,22696.0
2016-08-31 15:45:00,108.42,108.43,108.32,108.32,23941.0,76.6069,76.614,76.5363,76.5363,23941.0
2016-08-31 15:50:00,108.33,108.37,108.3,108.31,39006.0,76.5433,76.5716,76.5221,76.5292,39006.0
2016-08-31 15:55:00,108.31,108.41,108.29,108.35,75960.0,76.5292,76.5999,76.5151,76.5575,75960.0
2016-09-01 09:30:00,108.53,109.32,108.53,109.17,30953.0,76.6846,77.2428,76.6846,77.1369,30953.0
2016-09-01 09:35:00,109.27,109.4,108.97,109.2,23699.0,77.2075,77.2994,76.9955,77.1581,23699.0
2016-09-01 09:40:00,109.21,109.37,109.1,109.26,25536.0,77.1651,77.2782,77.0874,77.2004,25536.0
2016-09-01 09:45:00,109.35,109.55,109.35,109.53,26874.0,77.264,77.4054,77.264,77.3912,26874.0
2016-09-01 09:50:00,109.53,109.54,109.04,109.16,29300.0,77.3912,77.3983,77.045,77.1298,29300.0
2016-09-01 09:55:00,109.22,109.63,109.22,109.63,15589.0,77.1722,77.4619,77.1722,77.4619,15589.0
2016-09-01 10:00:00,109.57,109.63,109.31,109.37,45068.0,77.4195,77.4619,77.2358,77.2782,45068.0
2016-09-01 10:05:00,109.37,109.42,109.33,109.37,29583.0,77.2782,77.3135,77.2499,77.2782,29583.0
2016-09-01 10:10:00,109.35,109.65,109.32,109.65,16852.0,77.264,77.476,77.2428,77.476,16852.0
2016-09-01 10:15:00,109.62,109.64,109.32,109.35,20871.0,77.4548,77.4689,77.2428,77.264,20871.0
2016-09-01 10:20:00,109.33,109.35,108.89,109.01,47458.0,77.2499,77.264,76.939,77.0238,47458.0
2016-09-01 10:25:00,109.01,109.02,108.78,108.78,14441.0,77.0238,77.0309,76.8613,76.8613,14441.0
2016-09-01 10:30:00,108.73,108.75,108.58,108.71,14116.0,76.826,76.8401,76.72,76.8118,14116.0
2016-09-01 10:35:00,108.76,108.85,108.76,108.79,28399.0,76.8472,76.9108,76.8472,76.8684,28399.0
2016-09-01 10:40:00,108.77,108.77,108.62,108.71,13216.0,76.8542,76.8542,76.7482,76.8118,13216.0
2016-09-01 10:45:00,108.71,108.79,108.68,108.75,14815.0,76.8118,76.8684,76.7906,76.8401,14815.0
2016-09-01 10:50:00,108.74,108.76,108.69,108.7,24380.0,76.833,76.8472,76.7977,76.8048,24380.0
2016-09-01 10:55:00,108.69,108.74,108.63,108.64,11000.0,76.7977,76.833,76.7553,76.7624,11000.0
2016-09-01 11:00:00,108.65,108.65,108.44,108.63,22305.0,76.7694,76.7694,76.6211,76.7553,22305.0
2016-09-01 11:05:00,108.63,108.7,108.51,108.52,11505.0,76.7553,76.8048,76.6705,76.6776,11505.0
2016-09-01 11:10:00,108.53,108.53,108.47,108.52,7195.0,76.6846,76.6846,76.6423,76.6776,7195.0
2016-09-01 11:15:00,108.54,108.6,108.5,108.51,11000.0,76.6917,76.7341,76.6635,76.6705,11000.0
2016-09-01 11:20:00,108.51,108.67,108.51,108.66,9558.0,76.6705,76.7836,76.6705,76.7765,9558.0
2016-09-01 11:25:00,108.66,108.71,108.62,108.66,15939.0,76.7765,76.8118,76.7482,76.7765,15939.0
2016-09-01 11:30:00,108.65,108.73,108.62,108.62,10676.0,76.7694,76.826,76.7482,76.7482,10676.0
2016-09-01 11:35:00,108.61,108.67,108.61,108.63,18377.0,76.7412,76.7836,76.7412,76.7553,18377.0
2016-09-01 11:40:00,108.62,108.63,108.55,108.59,7014.0,76.7482,76.7553,76.6988,76.727,7014.0
2016-09-01 11:45:00,108.59,108.66,108.59,108.6,9800.0,76.727,76.7765,76.727,76.7341,9800.0
2016-09-01 11:50:00,108.6,108.6,108.39,108.41,8301.0,76.7341,76.7341,76.5857,76.5999,8301.0
2016-09-01 11:55:00,108.42,108.53,108.4,108.53,5609.0,76.6069,76.6846,76.5928,76.6846,5609.0
2016-09-01 12:00:00,108.52,108.55,108.45,108.47,6638.0,76.6776,76.6988,76.6281,76.6423,6638.0
2016-09-01 12:05:00,108.5,108.52,108.39,108.39,5355.0,76.6635,76.6776,76.5857,76.5857,5355.0
2016-09-01 12:10:00,108.39,108.44,108.32,108.44,12870.0,76.5857,76.6211,76.5363,76.6211,12870.0
2016-09-01 12:15:00,108.46,108.57,108.46,108.55,6950.0,76.6352,76.7129,76.6352,76.6988,6950.0
2016-09-01 12:20:00,108.57,108.69,108.54,108.69,9800.0,76.7129,76.7977,76.6917,76.7977,9800.0
2016-09-01 12:25:00,108.69,108.72,108.64,108.67,3796.0,76.7977,76.8189,76.7624,76.7836,3796.0
2016-09-01 12:30:00,108.67,108.68,108.6,108.68,5091.0,76.7836,76.7906,76.7341,76.7906,5091.0
2016-09-01 12:35:00,108.67,108.68,108.56,108.61,4589.0,76.7836,76.7906,76.7058,76.7412,4589.0
2016-09-01 12:40:00,108.63,108.63,108.52,108.52,3801.0,76.7553,76.7553,76.6776,76.6776,3801.0
2016-09-01 12:45:00,108.53,108.54,108.48,108.49,3726.0,76.6846,76.6917,76.6493,76.6564,3726.0
2016-09-01 12:50:00,108.48,108.56,108.48,108.51,7000.0,76.6493,76.7058,76.6493,76.6705,7000.0
2016-09-01 12:55:00,108.52,108.52,108.43,108.43,8514.0,76.6776,76.6776,76.614,76.614,8514.0
2016-09-01 13:00:00,108.42,108.46,108.34,108.34,16656.0,76.6069,76.6352,76.5504,76.5504,16656.0
2016-09-01 13:05:00,108.34,108.39,108.3,108.38,13173.0,76.5504,76.5857,76.5221,76.5787,13173.0
2016-09-01 13:10:00,108.37,108.47,108.37,108.47,6545.0,76.5716,76.6423,76.5716,76.6423,6545.0
2016-09-01 13:15:00,108.46,108.55,108.46,108.53,5205.0,76.6352,76.6988,76.6352,76.6846,5205.0
2016-09-01 13:20:00,108.53,108.64,108.52,108.59,5228.0,76.6846,76.7624,76.6776,76.727,5228.0
2016-09-01 13:25:00,108.58,108.65,108.58,108.63,5261.0,76.72,76.7694,76.72,76.7553,5261.0
2016-09-01 13:30:00,108.68,108.71,108.64,108.71,6865.0,76.7906,76.8118,76.7624,76.8118,6865.0
2016-09-01 13:35:00,108.7,108.72,108.64,108.68,3750.0,76.8048,76.8189,76.7624,76.7906,3750.0
2016-09-01 13:40:00,108.68,108.71,108.66,108.69,9149.0,76.7906,76.8118,76.7765,76.7977,9149.0
2016-09-01 13:45:00,108.67,108.7,108.6,108.61,6500.0,76.7836,76.8048,76.7341,76.7412,6500.0
2016-09-01 13:50:00,108.66,108.69,108.64,108.64,6319.0,76.7765,76.7977,76.7624,76.7624,6319.0
2016-09-01 13:55:00,108.65,108.65,108.51,108.53,6875.0,76.7694,76.7694,76.6705,76.6846,6875.0
2016-09-01 14:00:00,108.53,108.53,108.36,108.42,7726.0,76.6846,76.6846,76.5645,76.6069,7726.0
2016-09-01 14:05:00,108.41,108.41,108.23,108.28,7762.0,76.5999,76.5999,76.4727,76.508,7762.0
2016-09-01 14:10:00,108.27,108.31,108.22,108.31,6100.0,76.5009,76.5292,76.4656,76.5292,6100.0
2016-09-01 14:15:00,108.34,108.5,108.32,108.5,6120.0,76.5504,76.6635,76.5363,76.6635,6120.0
2016-09-01 14:20:00,108.54,108.58,108.53,108.54,6600.0,76.6917,76.72,76.6846,76.6917,6600.0
2016-09-01 14:25:00,108.56,108.6,108.55,108.57,15614.0,76.7058,76.7341,76.6988,76.7129,15614.0
2016-09-01 14:30:00,108.58,108.58,108.42,108.42,15869.0,76.72,76.72,76.6069,76.6069,15869.0
2016-09-01 14:35:00,108.43,108.63,108.43,108.62,17953.0,76.614,76.7553,76.614,76.7482,17953.0
2016-09-01 14:40:00,108.63,108.68,108.62,108.62,11645.0,76.7553,76.7906,76.7482,76.7482,11645.0
2016-09-01 14:45:00,108.63,108.72,108.63,108.67,10141.0,76.7553,76.8189,76.7553,76.7836,10141.0
2016-09-01 14:50:00,108.67,108.76,108.67,108.72,13173.0,76.7836,76.8472,76.7836,76.8189,13173.0
2016-09-01 14:55:00,108.73,108.76,108.67,108.69,7700.0,76.826,76.8472,76.7836,76.7977,7700.0
2016-09-01 15:00:00,108.69,108.72,108.62,108.62,9640.0,76.7977,76.8189,76.7482,76.7482,9640.0
2016-09-01 15:05:00,108.62,108.63,108.56,108.61,13390.0,76.7482,76.7553,76.7058,76.7412,13390.0
2016-09-01 15:10:00,108.62,108.69,108.58,108.65,13310.0,76.7482,76.7977,76.72,76.7694,13310.0
2016-09-01 15:15:00,108.65,108.75,108.63,108.73,9108.0,76.7694,76.8401,76.7553,76.826,9108.0
2016-09-01 15:20:00,108.73,108.9,108.72,108.87,21388.0,76.826,76.9461,76.8189,76.9249,21388.0
2016-09-01 15:25:00,108.87,108.9,108.75,108.82,19308.0,76.9249,76.9461,76.8401,76.8896,19308.0
2016-09-01 15:30:00,108.82,108.85,108.77,108.79,16449.0,76.8896,76.9108,76.8542,76.8684,16449.0
2016-09-01 15:35:00,108.78,108.83,108.78,108.83,19582.0,76.8613,76.8966,76.8613,76.8966,19582.0
2016-09-01 15:40:00,108.84,108.9,108.74,108.78,34583.0,76.9037,76.9461,76.833,76.8613,34583.0
2016-09-01 15:45:00,108.78,108.79,108.63,108.63,38976.0,76.8613,76.8684,76.7553,76.7553,38976.0
2016-09-01 15:50:00,108.63,108.71,108.63,108.66,74662.0,76.7553,76.8118,76.7553,76.7765,74662.0
2016-09-01 15:55:00,108.67,108.71,108.66,108.7,88947.0,76.7836,76.8118,76.7765,76.8048,88947.0
2016-09-02 09:30:00,109.07,109.52,108.86,108.86,20592.0,77.0662,77.3842,76.9178,76.9178,20592.0
2016-09-02 09:35:00,108.93,109.15,108.9,109.0,6175.0,76.9673,77.1227,76.9461,77.0167,6175.0
2016-09-02 09:40:00,109.05,109.15,108.9,109.15,10558.0,77.0521,77.1227,76.9461,77.1227,10558.0
2016-09-02 09:45:00,109.19,109.28,109.07,109.22,10750.0,77.151,77.2146,77.0662,77.1722,10750.0
2016-09-02 09:50:00,109.17,109.21,109.01,109.03,10849.0,77.1369,77.1651,77.0238,77.0379,10849.0
2016-09-02 09:55:00,109.01,109.19,108.96,109.19,9624.0,77.0238,77.151,76.9885,77.151,9624.0
2016-09-02 10:00:00,109.2,109.23,109.11,109.14,13359.0,77.1581,77.1793,77.0945,77.1157,13359.0
2016-09-02 10:05:00,109.14,109.21,109.04,109.16,6328.0,77.1157,77.1651,77.045,77.1298,6328.0
2016-09-02 10:10:00,109.12,109.15,109.02,109.06,3602.0,77.1015,77.1227,77.0309,77.0591,3602.0
2016-09-02 10:15:00,109.1,109.4,109.1,109.4,9215.0,77.0874,77.2994,77.0874,77.2994,9215.0
2016-09-02 10:20:00,109.4,109.43,109.22,109.23,8533.0,77.2994,77.3206,77.1722,77.1793,8533.0
2016-09-02 10:25:00,109.22,109.24,108.98,109.03,11958.0,77.1722,77.1863,77.0026,77.0379,11958.0
2016-09-02 10:30:00,109.04,109.08,108.99,108.99,7428.0,77.045,77.0733,77.0097,77.0097,7428.0
2016-09-02 10:35:00,109.0,109.05,108.96,109.01,5000.0,77.0167,77.0521,76.9885,77.0238,5000.0
2016-09-02 10:40:00,109.01,109.18,108.99,109.17,10582.0,77.0238,77.1439,77.0097,77.1369,10582.0
2016-09-02 10:45:00,109.16,109.16,109.01,109.05,6059.0,77.1298,77.1298,77.0238,77.0521,6059.0
2016-09-02 10:50:00,109.06,109.07,108.92,108.93,12795.0,77.0591,77.0662,76.9602,76.9673,12795.0
2016-09-02 10:55:00,108.94,108.95,108.67,108.67,8616.0,76.9743,76.9814,76.7836,76.7836,8616.0
2016-09-02 11:00:00,108.67,108.83,108.67,108.78,7713.0,76.7836,76.8966,76.7836,76.8613,7713.0
2016-09-02 11:05:00,108.8,108.85,108.73,108.85,6028.0,76.8754,76.9108,76.826,76.9108,6028.0
2016-09-02 11:10:00,108.85,108.88,108.77,108.77,4467.0,76.9108,76.932,76.8542,76.8542,4467.0
2016-09-02 11:15:00,108.78,108.83,108.68,108.71,7566.0,76.8613,76.8966,76.7906,76.8118,7566.0
2016-09-02 11:20:00,108.71,108.84,108.71,108.77,4600.0,76.8118,76.9037,76.8118,76.8542,4600.0
2016-09-02 11:25:00,108.75,108.75,108.59,108.59,9587.0,76.8401,76.8401,76.727,76.727,9587.0
2016-09-02 11:30:00,108.61,108.63,108.56,108.56,9002.0,76.7412,76.7553,76.7058,76.7058,9002.0
2016-09-02 11:35:00,108.58,108.6,108.52,108.52,5739.0,76.72,76.7341,76.6776,76.6776,5739.0
2016-09-02 11:40:00,108.53,108.55,108.48,108.55,5802.0,76.6846,76.6988,76.6493,76.6988,5802.0
2016-09-02 11:45:00,108.54,108.58,108.49,108.5,7371.0,76.6917,76.72,76.6564,76.6635,7371.0
2016-09-02 11:50:00,108.5,108.55,108.49,108.5,6705.0,76.6635,76.6988,76.6564,76.6635,6705.0
2016-09-02 11:55:00,108.5,108.57,108.5,108.52,5000.0,76.6635,76.7129,76.6635,76.6776,5000.0
2016-09-02 12:00:00,108.52,108.56,108.43,108.46,8410.0,76.6776,76.7058,76.614,76.6352,8410.0
2016-09-02 12:05:00,108.45,108.47,108.39,108.4,5635.0,76.6281,76.6423,76.5857,76.5928,5635.0
2016-09-02 12:10:00,108.41,108.43,108.33,108.36,9094.0,76.5999,76.614,76.5433,76.5645,9094.0
2016-09-02 12:15:00,108.38,108.38,108.31,108.33,5751.0,76.5787,76.5787,76.5292,76.5433,5751.0
2016-09-02 12:20:00,108.32,108.32,108.25,108.27,3494.0,76.5363,76.5363,76.4868,76.5009,3494.0
2016-09-02 12:25:00,108.27,108.4,108.25,108.4,1700.0,76.5009,76.5928,76.4868,76.5928,1700.0
2016-09-02 12:30:00,108.4,108.51,108.4,108.45,10092.0,76.5928,76.6705,76.5928,76.6281,10092.0
2016-09-02 12:35:00,108.45,108.55,108.43,108.45,19535.0,76.6281,76.6988,76.614,76.6281,19535.0
2016-09-02 12:40:00,108.46,108.49,108.45,108.46,3100.0,76.6352,76.6564,76.6281,76.6352,3100.0
2016-09-02 12:45:00,108.47,108.47,108.36,108.36,1700.0,76.6423,76.6423,76.5645,76.5645,1700.0
2016-09-02 12:50:00,108.35,108.45,108.35,108.44,2988.0,76.5575,76.6281,76.5575,76.6211,2988.0
2016-09-02 12:55:00,108.45,108.45,108.32,108.32,3493.0,76.6281,76.6281,76.5363,76.5363,3493.0
2016-09-02 13:00:00,108.29,108.31,108.21,108.22,6604.0,76.5151,76.5292,76.4585,76.4656,6604.0
2016-09-02 13:05:00,108.23,108.24,108.2,108.22,5306.0,76.4727,76.4797,76.4515,76.4656,5306.0
2016-09-02 13:10:00,108.22,108.28,108.18,108.22,6599.0,76.4656,76.508,76.4373,76.4656,6599.0
2016-09-02 13:15:00,108.23,108.27,108.21,108.24,5500.0,76.4727,76.5009,76.4585,76.4797,5500.0
2016-09-02 13:20:00,108.25,108.28,108.24,108.25,7999.0,76.4868,76.508,76.4797,76.4868,7999.0
2016-09-02 13:25:00,108.24,108.26,108.22,108.25,5017.0,76.4797,76.4939,76.4656,76.4868,5017.0
2016-09-02 13:30:00,108.25,108.26,108.19,108.22,6229.0,76.4868,76.4939,76.4444,76.4656,6229.0
2016-09-02 13:35:00,108.22,108.22,108.15,108.16,6963.0,76.4656,76.4656,76.4162,76.4232,6963.0
2016-09-02 13:40:00,108.17,108.23,108.14,108.22,8444.0,76.4303,76.4727,76.4091,76.4656,8444.0
2016-09-02 13:45:00,108.22,108.25,108.21,108.25,5909.0,76.4656,76.4868,76.4585,76.4868,5909.0
2016-09-02 13:50:00,108.25,108.25,108.21,108.21,8263.0,76.4868,76.4868,76.4585,76.4585,8263.0
2016-09-02 13:55:00,108.21,108.21,108.09,108.12,13927.0,76.4585,76.4585,76.3738,76.395,13927.0
2016-09-02 14:00:00,108.12,108.14,108.09,108.09,13856.0,76.395,76.4091,76.3738,76.3738,13856.0
2016-09-02 14:05:00,108.1,108.11,108.06,108.09,18253.0,76.3808,76.3879,76.3526,76.3738,18253.0
2016-09-02 14:10:00,108.09,108.13,108.06,108.09,16751.0,76.3738,76.402,76.3526,76.3738,16751.0
2016-09-02 14:15:00,108.1,108.22,108.08,108.21,41099.0,76.3808,76.4656,76.3667,76.4585,41099.0
2016-09-02 14:20:00,108.23,108.23,108.17,108.19,11954.0,76.4727,76.4727,76.4303,76.4444,11954.0
2016-09-02 14:25:00,108.19,108.31,108.19,108.31,6353.0,76.4444,76.5292,76.4444,76.5292,6353.0
2016-09-02 14:30:00,108.3,108.33,108.28,108.3,5983.0,76.5221,76.5433,76.508,76.5221,5983.0
2016-09-02 14:35:00,108.3,108.38,108.28,108.37,16472.0,76.5221,76.5787,76.508,76.5716,16472.0
2016-09-02 14:40:00,108.38,108.43,108.38,108.41,7400.0,76.5787,76.614,76.5787,76.5999,7400.0
2016-09-02 14:45:00,108.41,108.41,108.34,108.39,7704.0,76.5999,76.5999,76.5504,76.5857,7704.0
2016-09-02 14:50:00,108.39,108.46,108.37,108.39,9718.0,76.5857,76.6352,76.5716,76.5857,9718.0
2016-09-02 14:55:00,108.4,108.41,108.35,108.36,20457.0,76.5928,76.5999,76.5575,76.5645,20457.0
2016-09-02 15:00:00,108.35,108.41,108.34,108.35,9275.0,76.5575,76.5999,76.5504,76.5575,9275.0
2016-09-02 15:05:00,108.35,108.45,108.33,108.36,10528.0,76.5575,76.6281,76.5433,76.5645,10528.0
2016-09-02 15:10:00,108.37,108.4,108.36,108.39,11131.0,76.5716,76.5928,76.5645,76.5857,11131.0
2016-09-02 15:15:00,108.4,108.48,108.39,108.47,8557.0,76.5928,76.6493,76.5857,76.6423,8557.0
2016-09-02 15:20:00,108.48,108.52,108.44,108.45,10868.0,76.6493,76.6776,76.6211,76.6281,10868.0
2016-09-02 15:25:00,108.45,108.5,108.45,108.49,7257.0,76.6281,76.6635,76.6281,76.6564,7257.0
2016-09-02 15:30:00,108.5,108.5,108.43,108.43,16437.0,76.6635,76.6635,76.614,76.614,16437.0
2016-09-02 15:35:00,108.45,108.47,108.42,108.45,16195.0,76.6281,76.6423,76.6069,76.6281,16195.0
2016-09-02 15:40:00,108.45,108.47,108.43,108.44,16252.0,76.6281,76.6423,76.614,76.6211,16252.0
2016-09-02 15:45:00,108.44,108.44,108.31,108.32,30044.0,76.6211,76.6211,76.5292,76.5363,30044.0
2016-09-02 15:50:00,108.33,108.45,108.31,108.45,40546.0,76.5433,76.6281,76.5292,76.6281,40546.0
2016-09-02 15:55:00,108.45,108.52,108.44,108.5,75573.0,76.6281,76.6776,76.6211,76.6635,75573.0
2016-09-06 09:30:00,108.47,108.72,108.34,108.52,20456.0,76.6423,76.8189,76.5504,76.6776,20456.0
2016-09-06 09:35:00,108.58,108.58,108.23,108.28,11200.0,76.72,76.72,76.4727,76.508,11200.0
2016-09-06 09:40:00,108.29,108.32,108.16,108.19,6000.0,76.5151,76.5363,76.4232,76.4444,6000.0
2016-09-06 09:45:00,108.18,108.23,108.09,108.09,8525.0,76.4373,76.4727,76.3738,76.3738,8525.0
2016-09-06 09:50:00,108.1,108.14,107.92,107.96,6735.0,76.3808,76.4091,76.2536,76.2819,6735.0
2016-09-06 09:55:00,107.99,108.19,107.99,108.02,9322.0,76.3031,76.4444,76.3031,76.3243,9322.0
2016-09-06 10:00:00,108.0,108.0,107.88,107.9,9237.0,76.3102,76.3102,76.2254,76.2395,9237.0
2016-09-06 10:05:00,107.93,107.93,107.58,107.66,21095.0,76.2607,76.2607,76.0134,76.0699,21095.0
2016-09-06 10:10:00,107.66,107.7,107.46,107.47,19235.0,76.0699,76.0982,75.9286,75.9357,19235.0
2016-09-06 10:15:00,107.47,107.47,107.2,107.2,13197.0,75.9357,75.9357,75.7449,75.7449,13197.0
2016-09-06 10:20:00,107.2,107.33,107.16,107.19,9879.0,75.7449,75.8368,75.7166,75.7378,9879.0
2016-09-06 10:25:00,107.19,107.21,107.05,107.1,12088.0,75.7378,75.752,75.6389,75.6742,12088.0
2016-09-06 10:30:00,107.11,107.38,107.11,107.33,10214.0,75.6813,75.8721,75.6813,75.8368,10214.0
2016-09-06 10:35:00,107.34,107.34,107.17,107.23,17415.0,75.8438,75.8438,75.7237,75.7661,17415.0
2016-09-06 10:40:00,107.22,107.23,107.09,107.17,20468.0,75.759,75.7661,75.6672,75.7237,20468.0
2016-09-06 10:45:00,107.19,107.27,107.1,107.13,11417.0,75.7378,75.7944,75.6742,75.6954,11417.0
2016-09-06 10:50:00,107.15,107.2,107.09,107.2,8963.0,75.7096,75.7449,75.6672,75.7449,8963.0
2016-09-06 10:55:00,107.21,107.29,107.18,107.26,10640.0,75.752,75.8085,75.7308,75.7873,10640.0
2016-09-06 11:00:00,107.27,107.38,107.14,107.14,10199.0,75.7944,75.8721,75.7025,75.7025,10199.0
2016-09-06 11:05:00,107.16,107.23,107.07,107.07,10239.0,75.7166,75.7661,75.653,75.653,10239.0
2016-09-06 11:10:00,107.06,107.19,107.01,107.19,7707.0,75.646,75.7378,75.6107,75.7378,7707.0
2016-09-06 11:15:00,107.2,107.34,107.18,107.18,12574.0,75.7449,75.8438,75.7308,75.7308,12574.0
2016-09-06 11:20:00,107.2,107.3,107.2,107.21,12962.0,75.7449,75.8156,75.7449,75.752,12962.0
2016-09-06 11:25:00,107.22,107.35,107.22,107.26,12848.0,75.759,75.8509,75.759,75.7873,12848.0
2016-09-06 11:30:00,107.28,107.28,107.2,107.2,8689.0,75.8014,75.8014,75.7449,75.7449,8689.0
2016-09-06 11:35:00,107.22,107.29,107.14,107.24,9844.0,75.759,75.8085,75.7025,75.7732,9844.0
2016-09-06 11:40:00,107.26,107.36,107.23,107.28,9761.0,75.7873,75.858,75.7661,75.8014,9761.0
2016-09-06 11:45:00,107.25,107.3,107.2,107.26,8007.0,75.7802,75.8156,75.7449,75.7873,8007.0
2016-09-06 11:50:00,107.25,107.27,107.19,107.22,4350.0,75.7802,75.7944,75.7378,75.759,4350.0
2016-09-06 11:55:00,107.22,107.24,107.19,107.2,9366.0,75.759,75.7732,75.7378,75.7449,9366.0
2016-09-06 12:00:00,107.19,107.26,107.16,107.24,11553.0,75.7378,75.7873,75.7166,75.7732,11553.0
2016-09-06 12:05:00,107.26,107.33,107.21,107.26,10865.0,75.7873,75.8368,75.752,75.7873,10865.0
2016-09-06 12:10:00,107.27,107.27,107.17,107.25,8428.0,75.7944,75.7944,75.7237,75.7802,8428.0
2016-09-06 12:15:00,107.25,107.37,107.25,107.34,8384.0,75.7802,75.865,75.7802,75.8438,8384.0
2016-09-06 12:20:00,107.31,107.37,107.31,107.35,6686.0,75.8226,75.865,75.8226,75.8509,6686.0
2016-09-06 12:25:00,107.36,107.36,107.29,107.33,4782.0,75.858,75.858,75.8085,75.8368,4782.0
2016-09-06 12:30:00,107.31,107.4,107.3,107.35,4547.0,75.8226,75.8862,75.8156,75.8509,4547.0
2016-09-06 12:35:00,107.34,107.38,107.3,107.37,4135.0,75.8438,75.8721,75.8156,75.865,4135.0
2016-09-06 12:40:00,107.38,107.58,107.37,107.55,6232.0,75.8721,76.0134,75.865,75.9922,6232.0
2016-09-06 12:45:00,107.56,107.63,107.53,107.54,5301.0,75.9993,76.0487,75.9781,75.9851,5301.0
2016-09-06 12:50:00,107.51,107.51,107.47,107.47,10523.0,75.9639,75.9639,75.9357,75.9357,10523.0
2016-09-06 12:55:00,107.46,107.46,107.33,107.33,4690.0,75.9286,75.9286,75.8368,75.8368,4690.0
2016-09-06 13:00:00,107.34,107.39,107.3,107.3,7382.0,75.8438,75.8792,75.8156,75.8156,7382.0
2016-09-06 13:05:00,107.3,107.32,107.29,107.29,3077.0,75.8156,75.8297,75.8085,75.8085,3077.0
2016-09-06 13:10:00,107.31,107.31,107.25,107.27,9227.0,75.8226,75.8226,75.7802,75.7944,9227.0
2016-09-06 13:15:00,107.28,107.41,107.28,107.37,6293.0,75.8014,75.8933,75.8014,75.865,6293.0
2016-09-06 13:20:00,107.37,107.37,107.27,107.28,10318.0,75.865,75.865,75.7944,75.8014,10318.0
2016-09-06 13:25:00,107.29,107.31,107.23,107.23,2613.0,75.8085,75.8226,75.7661,75.7661,2613.0
2016-09-06 13:30:00,107.27,107.42,107.23,107.35,6152.0,75.7944,75.9004,75.7661,75.8509,6152.0
2016-09-06 13:35:00,107.32,107.32,107.27,107.27,1300.0,75.8297,75.8297,75.7944,75.7944,1300.0
2016-09-06 13:40:00,107.28,107.28,107.18,107.18,8309.0,75.8014,75.8014,75.7308,75.7308,8309.0
2016-09-06 13:45:00,107.18,107.18,107.12,107.15,10856.0,75.7308,75.7308,75.6884,75.7096,10856.0
2016-09-06 13:50:00,107.15,107.23,107.14,107.2,8587.0,75.7096,75.7661,75.7025,75.7449,8587.0
2016-09-06 13:55:00,107.2,107.21,107.17,107.18,10161.0,75.7449,75.752,75.7237,75.7308,10161.0
2016-09-06 14:00:00,107.19,107.2,107.17,107.18,9025.0,75.7378,75.7449,75.7237,75.7308,9025.0
2016-09-06 14:05:00,107.18,107.29,107.17,107.22,12476.0,75.7308,75.8085,75.7237,75.759,12476.0
2016-09-06 14:10:00,107.22,107.22,107.16,107.18,7550.0,75.759,75.759,75.7166,75.7308,7550.0
2016-09-06 14:15:00,107.19,107.27,107.19,107.2,6922.0,75.7378,75.7944,75.7378,75.7449,6922.0
2016-09-06 14:20:00,107.2,107.27,107.17,107.2,11569.0,75.7449,75.7944,75.7237,75.7449,11569.0
2016-09-06 14:25:00,107.18,107.19,107.14,107.14,7450.0,75.7308,75.7378,75.7025,75.7025,7450.0
2016-09-06 14:30:00,107.15,107.32,107.13,107.28,6454.0,75.7096,75.8297,75.6954,75.8014,6454.0
2016-09-06 14:35:00,107.31,107.33,107.29,107.3,4840.0,75.8226,75.8368,75.8085,75.8156,4840.0
2016-09-06 14:40:00,107.3,107.3,107.19,107.19,17922.0,75.8156,75.8156,75.7378,75.7378,17922.0
2016-09-06 14:45:00,107.19,107.23,107.19,107.23,7468.0,75.7378,75.7661,75.7378,75.7661,7468.0
2016-09-06 14:50:00,107.24,107.33,107.21,107.33,6702.0,75.7732,75.8368,75.752,75.8368,6702.0
2016-09-06 14:55:00,107.34,107.42,107.34,107.37,5533.0,75.8438,75.9004,75.8438,75.865,5533.0
2016-09-06 15:00:00,107.38,107.45,107.38,107.44,5894.0,75.8721,75.9215,75.8721,75.9145,5894.0
2016-09-06 15:05:00,107.45,107.49,107.44,107.48,7281.0,75.9215,75.9498,75.9145,75.9427,7281.0
2016-09-06 15:10:00,107.48,107.5,107.47,107.48,11030.0,75.9427,75.9569,75.9357,75.9427,11030.0
2016-09-06 15:15:00,107.48,107.57,107.46,107.56,12178.0,75.9427,76.0063,75.9286,75.9993,12178.0
2016-09-06 15:20:00,107.57,107.61,107.55,107.61,9918.0,76.0063,76.0346,75.9922,76.0346,9918.0
2016-09-06 15:25:00,107.61,107.68,107.6,107.68,15584.0,76.0346,76.0841,76.0275,76.0841,15584.0
2016-09-06 15:30:00,107.68,107.69,107.65,107.66,13338.0,76.0841,76.0911,76.0629,76.0699,13338.0
2016-09-06 15:35:00,107.66,107.67,107.62,107.62,14261.0,76.0699,76.077,76.0417,76.0417,14261.0
2016-09-06 15:40:00,107.62,107.63,107.53,107.54,20684.0,76.0417,76.0487,75.9781,75.9851,20684.0
2016-09-06 15:45:00,107.55,107.56,107.48,107.48,15912.0,75.9922,75.9993,75.9427,75.9427,15912.0
2016-09-06 15:50:00,107.5,107.6,107.5,107.58,24368.0,75.9569,76.0275,75.9569,76.0134,24368.0
2016-09-06 15:55:00,107.58,107.7,107.55,107.7,58301.0,76.0134,76.0982,75.9922,76.0982,58301.0
2016-09-07 09:30:00,106.82,107.16,105.53,106.51,53397.0,75.9004,76.142,74.9838,75.6801,53397.0
2016-09-07 09:35:00,106.54,106.65,106.23,106.23,19101.0,75.7014,75.7796,75.4812,75.4812,19101.0
2016-09-07 09:40:00,106.17,106.29,105.94,106.21,15281.0,75.4385,75.5238,75.2751,75.467,15281.0
2016-09-07 09:45:00,106.29,106.51,106.29,106.36,10112.0,75.5238,75.6801,75.5238,75.5735,10112.0
2016-09-07 09:50:00,106.33,106.72,106.31,106.72,8911.0,75.5522,75.8293,75.538,75.8293,8911.0
2016-09-07 09:55:00,106.69,106.72,106.59,106.63,7790.0,75.808,75.8293,75.737,75.7654,7790.0
2016-09-07 10:00:00,106.67,106.88,106.66,106.7,25479.0,75.7938,75.943,75.7867,75.8151,25479.0
2016-09-07 10:05:00,106.68,106.9,106.63,106.87,19378.0,75.8009,75.9572,75.7654,75.9359,19378.0
2016-09-07 10:10:00,106.8,107.05,106.78,106.83,14010.0,75.8862,76.0638,75.872,75.9075,14010.0
2016-09-07 10:15:00,106.82,106.88,106.67,106.67,7601.0,75.9004,75.943,75.7938,75.7938,7601.0
2016-09-07 10:20:00,106.67,106.75,106.6,106.7,9000.0,75.7938,75.8507,75.7441,75.8151,9000.0
2016-09-07 10:25:00,106.68,106.75,106.58,106.67,14256.0,75.8009,75.8507,75.7299,75.7938,14256.0
2016-09-07 10:30:00,106.69,106.71,106.53,106.57,5898.0,75.808,75.8222,75.6943,75.7228,5898.0
2016-09-07 10:35:00,106.61,106.61,106.45,106.56,5450.0,75.7512,75.7512,75.6375,75.7156,5450.0
2016-09-07 10:40:00,106.56,106.67,106.55,106.55,4310.0,75.7156,75.7938,75.7085,75.7085,4310.0
2016-09-07 10:45:00,106.52,106.53,106.36,106.48,6555.0,75.6872,75.6943,75.5735,75.6588,6555.0
2016-09-07 10:50:00,106.48,106.5,106.39,106.41,4160.0,75.6588,75.673,75.5949,75.6091,4160.0
2016-09-07 10:55:00,106.42,106.5,106.42,106.5,1626.0,75.6162,75.673,75.6162,75.673,1626.0
2016-09-07 11:00:00,106.5,106.56,106.48,106.48,4382.0,75.673,75.7156,75.6588,75.6588,4382.0
2016-09-07 11:05:00,106.5,106.5,106.39,106.41,5680.0,75.673,75.673,75.5949,75.6091,5680.0
2016-09-07 11:10:00,106.43,106.54,106.43,106.52,5637.0,75.6233,75.7014,75.6233,75.6872,5637.0
2016-09-07 11:15:00,106.53,106.56,106.38,106.39,3600.0,75.6943,75.7156,75.5878,75.5949,3600.0
2016-09-07 11:20:00,106.38,106.4,106.28,106.28,6093.0,75.5878,75.602,75.5167,75.5167,6093.0
2016-09-07 11:25:00,106.3,106.36,106.27,106.3,8130.0,75.5309,75.5735,75.5096,75.5309,8130.0
2016-09-07 11:30:00,106.31,106.35,106.24,106.33,5550.0,75.538,75.5664,75.4883,75.5522,5550.0
2016-09-07 11:35:00,106.34,106.35,106.3,106.32,7410.0,75.5593,75.5664,75.5309,75.5451,7410.0
2016-09-07 11:40:00,106.34,106.36,106.29,106.3,8271.0,75.5593,75.5735,75.5238,75.5309,8271.0
2016-09-07 11:45:00,106.3,106.36,106.29,106.33,12145.0,75.5309,75.5735,75.5238,75.5522,12145.0
2016-09-07 11:50:00,106.32,106.35,106.3,106.34,5664.0,75.5451,75.5664,75.5309,75.5593,5664.0
2016-09-07 11:55:00,106.34,106.36,106.31,106.36,3861.0,75.5593,75.5735,75.538,75.5735,3861.0
2016-09-07 12:00:00,106.35,106.42,106.35,106.39,9508.0,75.5664,75.6162,75.5664,75.5949,9508.0
2016-09-07 12:05:00,106.39,106.49,106.39,106.42,3400.0,75.5949,75.6659,75.5949,75.6162,3400.0
2016-09-07 12:10:00,106.4,106.41,106.31,106.38,5986.0,75.602,75.6091,75.538,75.5878,5986.0
2016-09-07 12:15:00,106.38,106.42,106.31,106.38,7415.0,75.5878,75.6162,75.538,75.5878,7415.0
2016-09-07 12:20:00,106.38,106.38,106.33,106.36,4101.0,75.5878,75.5878,75.5522,75.5735,4101.0
2016-09-07 12:25:00,106.38,106.44,106.33,106.44,3975.0,75.5878,75.6304,75.5522,75.6304,3975.0
2016-09-07 12:30:00,106.45,106.47,106.4,106.4,3691.0,75.6375,75.6517,75.602,75.602,3691.0
2016-09-07 12:35:00,106.4,106.41,106.34,106.37,9184.0,75.602,75.6091,75.5593,75.5806,9184.0
2016-09-07 12:40:00,106.38,106.43,106.37,106.37,8424.0,75.5878,75.6233,75.5806,75.5806,8424.0
2016-09-07 12:45:00,106.38,106.39,106.33,106.36,7791.0,75.5878,75.5949,75.5522,75.5735,7791.0
2016-09-07 12:50:00,106.37,106.41,106.35,106.37,7715.0,75.5806,75.6091,75.5664,75.5806,7715.0
2016-09-07 12:55:00,106.37,106.39,106.31,106.31,3944.0,75.5806,75.5949,75.538,75.538,3944.0
2016-09-07 13:00:00,106.32,106.42,106.3,106.39,5397.0,75.5451,75.6162,75.5309,75.5949,5397.0
2016-09-07 13:05:00,106.39,106.41,106.33,106.36,4767.0,75.5949,75.6091,75.5522,75.5735,4767.0
2016-09-07 13:10:00,106.37,106.42,106.37,106.41,7735.0,75.5806,75.6162,75.5806,75.6091,7735.0
2016-09-07 13:15:00,106.41,106.48,106.4,106.48,3500.0,75.6091,75.6588,75.602,75.6588,3500.0
2016-09-07 13:20:00,106.48,106.54,106.45,106.51,6904.0,75.6588,75.7014,75.6375,75.6801,6904.0
2016-09-07 13:25:00,106.49,106.5,106.42,106.45,5219.0,75.6659,75.673,75.6162,75.6375,5219.0
2016-09-07 13:30:00,106.43,106.45,106.42,106.42,7394.0,75.6233,75.6375,75.6162,75.6162,7394.0
2016-09-07 13:35:00,106.42,106.45,106.4,106.43,3700.0,75.6162,75.6375,75.602,75.6233,3700.0
2016-09-07 13:40:00,106.43,106.47,106.43,106.47,11653.0,75.6233,75.6517,75.6233,75.6517,11653.0
2016-09-07 13:45:00,106.48,106.57,106.48,106.55,4367.0,75.6588,75.7228,75.6588,75.7085,4367.0
2016-09-07 13:50:00,106.56,106.61,106.56,106.61,4200.0,75.7156,75.7512,75.7156,75.7512,4200.0
2016-09-07 13:55:00,106.62,106.64,106.6,106.6,5536.0,75.7583,75.7725,75.7441,75.7441,5536.0
2016-09-07 14:00:00,106.61,106.67,106.6,106.65,5332.0,75.7512,75.7938,75.7441,75.7796,5332.0
2016-09-07 14:05:00,106.65,106.69,106.61,106.67,4800.0,75.7796,75.808,75.7512,75.7938,4800.0
2016-09-07 14:10:00,106.67,106.78,106.67,106.75,5624.0,75.7938,75.872,75.7938,75.8507,5624.0
2016-09-07 14:15:00,106.75,106.77,106.71,106.72,7600.0,75.8507,75.8649,75.8222,75.8293,7600.0
2016-09-07 14:20:00,106.73,106.83,106.73,106.81,7509.0,75.8364,75.9075,75.8364,75.8933,7509.0
2016-09-07 14:25:00,106.81,106.83,106.79,106.8,7490.0,75.8933,75.9075,75.8791,75.8862,7490.0
2016-09-07 14:30:00,106.79,106.84,106.78,106.83,9022.0,75.8791,75.9146,75.872,75.9075,9022.0
2016-09-07 14:35:00,106.83,106.86,106.81,106.81,9258.0,75.9075,75.9288,75.8933,75.8933,9258.0
2016-09-07 14:40:00,106.81,106.92,106.79,106.89,9484.0,75.8933,75.9714,75.8791,75.9501,9484.0
2016-09-07 14:45:00,106.89,106.94,106.85,106.94,5729.0,75.9501,75.9857,75.9217,75.9857,5729.0
2016-09-07 14:50:00,106.92,106.92,106.86,106.87,3639.0,75.9714,75.9714,75.9288,75.9359,3639.0
2016-09-07 14:55:00,106.86,106.87,106.81,106.82,13006.0,75.9288,75.9359,75.8933,75.9004,13006.0
2016-09-07 15:00:00,106.82,106.89,106.81,106.87,6300.0,75.9004,75.9501,75.8933,75.9359,6300.0
2016-09-07 15:05:00,106.87,106.91,106.85,106.86,7547.0,75.9359,75.9643,75.9217,75.9288,7547.0
2016-09-07 15:10:00,106.87,106.88,106.82,106.87,6840.0,75.9359,75.943,75.9004,75.9359,6840.0
2016-09-07 15:15:00,106.87,106.89,106.84,106.88,6647.0,75.9359,75.9501,75.9146,75.943,6647.0
2016-09-07 15:20:00,106.89,106.91,106.83,106.85,7710.0,75.9501,75.9643,75.9075,75.9217,7710.0
2016-09-07 15:25:00,106.85,106.85,106.8,106.81,7726.0,75.9217,75.9217,75.8862,75.8933,7726.0
2016-09-07 15:30:00,106.81,106.86,106.78,106.86,21495.0,75.8933,75.9288,75.872,75.9288,21495.0
2016-09-07 15:35:00,106.89,106.89,106.84,106.86,16595.0,75.9501,75.9501,75.9146,75.9288,16595.0
2016-09-07 15:40:00,106.86,106.89,106.83,106.88,11556.0,75.9288,75.9501,75.9075,75.943,11556.0
2016-09-07 15:45:00,106.88,106.89,106.81,106.82,24125.0,75.943,75.9501,75.8933,75.9004,24125.0
2016-09-07 15:50:00,106.81,106.83,106.79,106.83,28616.0,75.8933,75.9075,75.8791,75.9075,28616.0
2016-09-07 15:55:00,106.83,106.83,106.75,106.81,55831.0,75.9075,75.9075,75.8507,75.8933,55831.0
2016-09-08 09:30:00,106.39,106.68,106.39,106.55,15061.0,75.5949,75.8009,75.5949,75.7085,15061.0
2016-09-08 09:35:00,106.55,106.65,106.31,106.4,30120.0,75.7085,75.7796,75.538,75.602,30120.0
2016-09-08 09:40:00,106.4,106.57,106.38,106.5,7558.0,75.602,75.7228,75.5878,75.673,7558.0
2016-09-08 09:45:00,106.5,106.6,106.46,106.52,2667.0,75.673,75.7441,75.6446,75.6872,2667.0
2016-09-08 09:50:00,106.48,106.65,106.43,106.59,11828.0,75.6588,75.7796,75.6233,75.737,11828.0
2016-09-08 09:55:00,106.58,106.62,106.49,106.49,6018.0,75.7299,75.7583,75.6659,75.6659,6018.0
2016-09-08 10:00:00,106.47,106.63,106.47,106.63,2595.0,75.6517,75.7654,75.6517,75.7654,2595.0
2016-09-08 10:05:00,106.72,106.9,106.71,106.9,6331.0,75.8293,75.9572,75.8222,75.9572,6331.0
2016-09-08 10:10:00,106.89,106.95,106.82,106.9,4752.0,75.9501,75.9928,75.9004,75.9572,4752.0
2016-09-08 10:15:00,106.89,106.89,106.74,106.74,3800.0,75.9501,75.9501,75.8435,75.8435,3800.0
2016-09-08 10:20:00,106.72,106.72,106.6,106.63,4725.0,75.8293,75.8293,75.7441,75.7654,4725.0
2016-09-08 10:25:00,106.63,106.68,106.61,106.67,2050.0,75.7654,75.8009,75.7512,75.7938,2050.0
2016-09-08 10:30:00,106.67,106.67,106.47,106.54,6184.0,75.7938,75.7938,75.6517,75.7014,6184.0
2016-09-08 10:35:00,106.52,106.7,106.52,106.64,4049.0,75.6872,75.8151,75.6872,75.7725,4049.0
2016-09-08 10:40:00,106.7,106.76,106.7,106.71,2152.0,75.8151,75.8578,75.8151,75.8222,2152.0
2016-09-08 10:45:00,106.7,106.7,106.6,106.61,5100.0,75.8151,75.8151,75.7441,75.7512,5100.0
2016-09-08 10:50:00,106.61,106.65,106.55,106.61,4276.0,75.7512,75.7796,75.7085,75.7512,4276.0
2016-09-08 10:55:00,106.66,106.67,106.58,106.59,4205.0,75.7867,75.7938,75.7299,75.737,4205.0
2016-09-08 11:00:00,106.62,106.65,106.47,106.59,8785.0,75.7583,75.7796,75.6517,75.737,8785.0
2016-09-08 11:05:00,106.59,106.62,106.55,106.61,6040.0,75.737,75.7583,75.7085,75.7512,6040.0
2016-09-08 11:10:00,106.66,106.75,106.66,106.73,1900.0,75.7867,75.8507,75.7867,75.8364,1900.0
2016-09-08 11:15:00,106.72,106.72,106.66,106.66,2538.0,75.8293,75.8293,75.7867,75.7867,2538.0
2016-09-08 11:20:00,106.7,106.7,106.65,106.7,4538.0,75.8151,75.8151,75.7796,75.8151,4538.0
2016-09-08 11:25:00,106.7,106.73,106.68,106.71,3400.0,75.8151,75.8364,75.8009,75.8222,3400.0
2016-09-08 11:30:00,106.69,106.71,106.68,106.7,4058.0,75.808,75.8222,75.8009,75.8151,4058.0
2016-09-08 11:35:00,106.7,106.7,106.66,106.7,5200.0,75.8151,75.8151,75.7867,75.8151,5200.0
2016-09-08 11:40:00,106.7,106.78,106.67,106.75,3300.0,75.8151,75.872,75.7938,75.8507,3300.0
2016-09-08 11:45:00,106.75,106.75,106.71,106.75,2102.0,75.8507,75.8507,75.8222,75.8507,2102.0
2016-09-08 11:50:00,106.77,106.84,106.77,106.79,4256.0,75.8649,75.9146,75.8649,75.8791,4256.0
2016-09-08 11:55:00,106.79,106.79,106.72,106.75,3288.0,75.8791,75.8791,75.8293,75.8507,3288.0
2016-09-08 12:00:00,106.74,106.77,106.72,106.72,2506.0,75.8435,75.8649,75.8293,75.8293,2506.0
2016-09-08 12:05:00,106.71,106.73,106.69,106.71,3110.0,75.8222,75.8364,75.808,75.8222,3110.0
2016-09-08 12:10:00,106.7,106.71,106.64,106.65,12743.0,75.8151,75.8222,75.7725,75.7796,12743.0
2016-09-08 12:15:00,106.67,106.69,106.65,106.65,2601.0,75.7938,75.808,75.7796,75.7796,2601.0
2016-09-08 12:20:00,106.65,106.7,106.65,106.67,1700.0,75.7796,75.8151,75.7796,75.7938,1700.0
2016-09-08 12:25:00,106.69,106.7,106.58,106.58,6100.0,75.808,75.8151,75.7299,75.7299,6100.0
2016-09-08 12:30:00,106.61,106.64,106.54,106.64,3021.0,75.7512,75.7725,75.7014,75.7725,3021.0
2016-09-08 12:35:00,106.65,106.65,106.62,106.65,2803.0,75.7796,75.7796,75.7583,75.7796,2803.0
2016-09-08 12:40:00,106.64,106.64,106.6,106.61,2200.0,75.7725,75.7725,75.7441,75.7512,2200.0
2016-09-08 12:45:00,106.61,106.61,106.58,106.59,1740.0,75.7512,75.7512,75.7299,75.737,1740.0
2016-09-08 12:50:00,106.61,106.64,106.6,106.62,2400.0,75.7512,75.7725,75.7441,75.7583,2400.0
2016-09-08 12:55:00,106.64,106.65,106.6,106.65,3389.0,75.7725,75.7796,75.7441,75.7796,3389.0
2016-09-08 13:00:00,106.63,106.66,106.55,106.57,5432.0,75.7654,75.7867,75.7085,75.7228,5432.0
2016-09-08 13:05:00,106.57,106.58,106.54,106.58,3559.0,75.7228,75.7299,75.7014,75.7299,3559.0
2016-09-08 13:10:00,106.56,106.66,106.56,106.65,17914.0,75.7156,75.7867,75.7156,75.7796,17914.0
2016-09-08 13:15:00,106.64,106.66,106.6,106.61,9822.0,75.7725,75.7867,75.7441,75.7512,9822.0
2016-09-08 13:20:00,106.59,106.59,106.51,106.54,4335.0,75.737,75.737,75.6801,75.7014,4335.0
2016-09-08 13:25:00,106.55,106.58,106.55,106.55,3385.0,75.7085,75.7299,75.7085,75.7085,3385.0
2016-09-08 13:30:00,106.55,106.56,106.5,106.56,2246.0,75.7085,75.7156,75.673,75.7156,2246.0
2016-09-08 13:35:00,106.55,106.55,106.5,106.51,1755.0,75.7085,75.7085,75.673,75.6801,1755.0
2016-09-08 13:40:00,106.51,106.58,106.5,106.58,3570.0,75.6801,75.7299,75.673,75.7299,3570.0
2016-09-08 13:45:00,106.55,106.58,106.54,106.57,2921.0,75.7085,75.7299,75.7014,75.7228,2921.0
2016-09-08 13:50:00,106.57,106.63,106.52,106.58,4904.0,75.7228,75.7654,75.6872,75.7299,4904.0
2016-09-08 13:55:00,106.58,106.65,106.58,106.65,1300.0,75.7299,75.7796,75.7299,75.7796,1300.0
2016-09-08 14:00:00,106.66,106.67,106.59,106.6,3226.0,75.7867,75.7938,75.737,75.7441,3226.0
2016-09-08 14:05:00,106.61,106.66,106.61,106.63,4400.0,75.7512,75.7867,75.7512,75.7654,4400.0
2016-09-08 14:10:00,106.63,106.7,106.61,106.66,3867.0,75.7654,75.8151,75.7512,75.7867,3867.0
2016-09-08 14:15:00,106.66,106.67,106.61,106.67,3879.0,75.7867,75.7938,75.7512,75.7938,3879.0
2016-09-08 14:20:00,106.67,106.68,106.6,106.6,4300.0,75.7938,75.8009,75.7441,75.7441,4300.0
2016-09-08 14:25:00,106.61,106.64,106.6,106.61,3013.0,75.7512,75.7725,75.7441,75.7512,3013.0
2016-09-08 14:30:00,106.6,106.62,106.58,106.62,3500.0,75.7441,75.7583,75.7299,75.7583,3500.0
2016-09-08 14:35:00,106.64,106.66,106.61,106.66,5018.0,75.7725,75.7867,75.7512,75.7867,5018.0
2016-09-08 14:40:00,106.65,106.71,106.64,106.67,4983.0,75.7796,75.8222,75.7725,75.7938,4983.0
2016-09-08 14:45:00,106.65,106.72,106.65,106.72,2400.0,75.7796,75.8293,75.7796,75.8293,2400.0
2016-09-08 14:50:00,106.71,106.71,106.69,106.69,801.0,75.8222,75.8222,75.808,75.808,801.0
2016-09-08 14:55:00,106.71,106.71,106.66,106.68,7245.0,75.8222,75.8222,75.7867,75.8009,7245.0
2016-09-08 15:00:00,106.68,106.69,106.65,106.65,3521.0,75.8009,75.808,75.7796,75.7796,3521.0
2016-09-08 15:05:00,106.65,106.69,106.65,106.66,5207.0,75.7796,75.808,75.7796,75.7867,5207.0
2016-09-08 15:10:00,106.67,106.71,106.67,106.71,5579.0,75.7938,75.8222,75.7938,75.8222,5579.0
2016-09-08 15:15:00,106.71,106.71,106.63,106.66,5432.0,75.8222,75.8222,75.7654,75.7867,5432.0
2016-09-08 15:20:00,106.67,106.71,106.65,106.71,4084.0,75.7938,75.8222,75.7796,75.8222,4084.0
2016-09-08 15:25:00,106.7,106.72,106.67,106.67,5637.0,75.8151,75.8293,75.7938,75.7938,5637.0
2016-09-08 15:30:00,106.67,106.68,106.65,106.67,6092.0,75.7938,75.8009,75.7796,75.7938,6092.0
2016-09-08 15:35:00,106.68,106.68,106.56,106.57,21284.0,75.8009,75.8009,75.7156,75.7228,21284.0
2016-09-08 15:40:00,106.58,106.68,106.53,106.68,11784.0,75.7299,75.8009,75.6943,75.8009,11784.0
2016-09-08 15:45:00,106.68,106.68,106.59,106.64,13079.0,75.8009,75.8009,75.737,75.7725,13079.0
2016-09-08 15:50:00,106.61,106.62,106.55,106.56,20519.0,75.7512,75.7583,75.7085,75.7156,20519.0
2016-09-08 15:55:00,106.56,106.58,106.47,106.49,42641.0,75.7156,75.7299,75.6517,75.6659,42641.0
2016-09-09 09:30:00,106.04,106.31,106.04,106.21,15488.0,75.3462,75.538,75.3462,75.467,15488.0
2016-09-09 09:35:00,106.15,106.38,106.03,106.19,41640.0,75.4243,75.5878,75.3391,75.4527,41640.0
2016-09-09 09:40:00,106.19,106.25,106.04,106.25,3809.0,75.4527,75.4954,75.3462,75.4954,3809.0
2016-09-09 09:45:00,106.25,106.54,106.23,106.48,29660.0,75.4954,75.7014,75.4812,75.6588,29660.0
2016-09-09 09:50:00,106.46,106.54,106.42,106.45,6823.0,75.6446,75.7014,75.6162,75.6375,6823.0
2016-09-09 09:55:00,106.42,106.61,106.37,106.61,15897.0,75.6162,75.7512,75.5806,75.7512,15897.0
2016-09-09 10:00:00,106.6,106.6,106.43,106.56,11741.0,75.7441,75.7441,75.6233,75.7156,11741.0
2016-09-09 10:05:00,106.55,106.57,106.45,106.55,17265.0,75.7085,75.7228,75.6375,75.7085,17265.0
2016-09-09 10:10:00,106.54,106.67,106.45,106.66,10547.0,75.7014,75.7938,75.6375,75.7867,10547.0
2016-09-09 10:15:00,106.67,106.83,106.57,106.57,10144.0,75.7938,75.9075,75.7228,75.7228,10144.0
2016-09-09 10:20:00,106.57,106.87,106.5,106.85,15975.0,75.7228,75.9359,75.673,75.9217,15975.0
2016-09-09 10:25:00,106.81,106.95,106.72,106.95,5288.0,75.8933,75.9928,75.8293,75.9928,5288.0
2016-09-09 10:30:00,106.9,107.11,106.79,107.09,16408.0,75.9572,76.1064,75.8791,76.0922,16408.0
2016-09-09 10:35:00,107.06,107.15,106.81,106.89,17064.0,76.0709,76.1349,75.8933,75.9501,17064.0
2016-09-09 10:40:00,106.9,107.0,106.88,107.0,4123.0,75.9572,76.0283,75.943,76.0283,4123.0
2016-09-09 10:45:00,107.0,107.02,106.82,106.88,26520.0,76.0283,76.0425,75.9004,75.943,26520.0
2016-09-09 10:50:00,106.88,107.08,106.85,107.08,4122.0,75.943,76.0851,75.9217,76.0851,4122.0
2016-09-09 10:55:00,107.09,107.2,107.09,107.2,6876.0,76.0922,76.1704,76.0922,76.1704,6876.0
2016-09-09 11:00:00,107.2,107.28,107.11,107.15,7952.0,76.1704,76.2272,76.1064,76.1349,7952.0
2016-09-09 11:05:00,107.17,107.33,107.1,107.27,13055.0,76.1491,76.2628,76.0993,76.2201,13055.0
2016-09-09 11:10:00,107.27,107.35,107.21,107.3,8099.0,76.2201,76.277,76.1775,76.2415,8099.0
2016-09-09 11:15:00,107.31,107.35,107.24,107.24,5426.0,76.2486,76.277,76.1988,76.1988,5426.0
2016-09-09 11:20:00,107.2,107.27,107.16,107.2,4390.0,76.1704,76.2201,76.142,76.1704,4390.0
2016-09-09 11:25:00,107.17,107.24,107.16,107.21,8655.0,76.1491,76.1988,76.142,76.1775,8655.0
2016-09-09 11:30:00,107.2,107.24,107.16,107.22,7551.0,76.1704,76.1988,76.142,76.1846,7551.0
2016-09-09 11:35:00,107.21,107.37,107.21,107.33,24432.0,76.1775,76.2912,76.1775,76.2628,24432.0
2016-09-09 11:40:00,107.34,107.39,107.31,107.36,12514.0,76.2699,76.3054,76.2486,76.2841,12514.0
2016-09-09 11:45:00,107.36,107.41,107.33,107.34,11824.0,76.2841,76.3196,76.2628,76.2699,11824.0
2016-09-09 11:50:00,107.34,107.36,107.25,107.34,7632.0,76.2699,76.2841,76.2059,76.2699,7632.0
2016-09-09 11:55:00,107.37,107.37,107.27,107.28,2704.0,76.2912,76.2912,76.2201,76.2272,2704.0
2016-09-09 12:00:00,107.3,107.33,107.29,107.33,6690.0,76.2415,76.2628,76.2343,76.2628,6690.0
2016-09-09 12:05:00,107.32,107.38,107.26,107.38,14572.0,76.2557,76.2983,76.213,76.2983,14572.0
2016-09-09 12:10:00,107.33,107.39,107.31,107.39,11145.0,76.2628,76.3054,76.2486,76.3054,11145.0
2016-09-09 12:15:00,107.37,107.41,107.34,107.39,9620.0,76.2912,76.3196,76.2699,76.3054,9620.0
2016-09-09 12:20:00,107.37,107.43,107.34,107.41,4617.0,76.2912,76.3338,76.2699,76.3196,4617.0
2016-09-09 12:25:00,107.4,107.43,107.35,107.35,9542.0,76.3125,76.3338,76.277,76.277,9542.0
2016-09-09 12:30:00,107.34,107.4,107.32,107.32,10332.0,76.2699,76.3125,76.2557,76.2557,10332.0
2016-09-09 12:35:00,107.35,107.44,107.3,107.44,30302.0,76.277,76.3409,76.2415,76.3409,30302.0
2016-09-09 12:40:00,107.44,107.44,107.35,107.4,12032.0,76.3409,76.3409,76.277,76.3125,12032.0
2016-09-09 12:45:00,107.39,107.39,107.34,107.39,3581.0,76.3054,76.3054,76.2699,76.3054,3581.0
2016-09-09 12:50:00,107.37,107.42,107.35,107.4,2200.0,76.2912,76.3267,76.277,76.3125,2200.0
2016-09-09 12:55:00,107.39,107.65,107.39,107.59,11608.0,76.3054,76.4901,76.3054,76.4475,11608.0
2016-09-09 13:00:00,107.6,107.67,107.58,107.65,8470.0,76.4546,76.5044,76.4404,76.4901,8470.0
2016-09-09 13:05:00,107.65,107.65,107.58,107.61,5727.0,76.4901,76.4901,76.4404,76.4617,5727.0
2016-09-09 13:10:00,107.62,107.62,107.55,107.6,17144.0,76.4688,76.4688,76.4191,76.4546,17144.0
2016-09-09 13:15:00,107.57,107.6,107.47,107.47,6090.0,76.4333,76.4546,76.3622,76.3622,6090.0
2016-09-09 13:20:00,107.46,107.46,107.36,107.39,7077.0,76.3551,76.3551,76.2841,76.3054,7077.0
2016-09-09 13:25:00,107.36,107.36,107.21,107.23,12421.0,76.2841,76.2841,76.1775,76.1917,12421.0
2016-09-09 13:30:00,107.23,107.23,107.16,107.2,5611.0,76.1917,76.1917,76.142,76.1704,5611.0
2016-09-09 13:35:00,107.18,107.22,107.08,107.12,6328.0,76.1562,76.1846,76.0851,76.1136,6328.0
2016-09-09 13:40:00,107.1,107.1,106.93,106.94,5867.0,76.0993,76.0993,75.9786,75.9857,5867.0
2016-09-09 13:45:00,106.92,106.98,106.86,106.98,8415.0,75.9714,76.0141,75.9288,76.0141,8415.0
2016-09-09 13:50:00,106.97,107.08,106.96,107.06,7744.0,76.007,76.0851,75.9999,76.0709,7744.0
2016-09-09 13:55:00,107.05,107.13,107.01,107.12,9037.0,76.0638,76.1207,76.0354,76.1136,9037.0
2016-09-09 14:00:00,107.12,107.21,107.11,107.18,18779.0,76.1136,76.1775,76.1064,76.1562,18779.0
2016-09-09 14:05:00,107.13,107.13,106.95,106.99,4728.0,76.1207,76.1207,75.9928,76.0212,4728.0
2016-09-09 14:10:00,106.98,106.99,106.91,106.92,3568.0,76.0141,76.0212,75.9643,75.9714,3568.0
2016-09-09 14:15:00,106.89,107.02,106.89,107.02,5984.0,75.9501,76.0425,75.9501,76.0425,5984.0
2016-09-09 14:20:00,107.0,107.01,106.96,107.01,3700.0,76.0283,76.0354,75.9999,76.0354,3700.0
2016-09-09 14:25:00,107.01,107.09,106.99,107.09,3044.0,76.0354,76.0922,76.0212,76.0922,3044.0
2016-09-09 14:30:00,107.11,107.11,107.04,107.06,3460.0,76.1064,76.1064,76.0567,76.0709,3460.0
2016-09-09 14:35:00,107.03,107.09,107.01,107.05,3842.0,76.0496,76.0922,76.0354,76.0638,3842.0
2016-09-09 14:40:00,107.06,107.06,106.82,106.85,13225.0,76.0709,76.0709,75.9004,75.9217,13225.0
2016-09-09 14:45:00,106.84,106.84,106.66,106.67,9624.0,75.9146,75.9146,75.7867,75.7938,9624.0
2016-09-09 14:50:00,106.75,106.77,106.69,106.71,5551.0,75.8507,75.8649,75.808,75.8222,5551.0
2016-09-09 14:55:00,106.73,106.88,106.71,106.88,6267.0,75.8364,75.943,75.8222,75.943,6267.0
2016-09-09 15:00:00,106.87,106.88,106.78,106.78,4903.0,75.9359,75.943,75.872,75.872,4903.0
2016-09-09 15:05:00,106.8,106.8,106.68,106.69,7118.0,75.8862,75.8862,75.8009,75.808,7118.0
2016-09-09 15:10:00,106.7,106.72,106.59,106.63,10919.0,75.8151,75.8293,75.737,75.7654,10919.0
2016-09-09 15:15:00,106.64,106.76,106.63,106.69,15102.0,75.7725,75.8578,75.7654,75.808,15102.0
2016-09-09 15:20:00,106.69,106.7,106.54,106.57,22174.0,75.808,75.8151,75.7014,75.7228,22174.0
2016-09-09 15:25:00,106.57,106.64,106.48,106.5,34496.0,75.7228,75.7725,75.6588,75.673,34496.0
2016-09-09 15:30:00,106.49,106.52,106.46,106.49,11759.0,75.6659,75.6872,75.6446,75.6659,11759.0
2016-09-09 15:35:00,106.47,106.48,106.34,106.41,20720.0,75.6517,75.6588,75.5593,75.6091,20720.0
2016-09-09 15:40:00,106.38,106.4,106.21,106.24,23364.0,75.5878,75.602,75.467,75.4883,23364.0
2016-09-09 15:45:00,106.25,106.3,106.22,106.26,23554.0,75.4954,75.5309,75.4741,75.5025,23554.0
2016-09-09 15:50:00,106.25,106.28,106.18,106.24,38857.0,75.4954,75.5167,75.4456,75.4883,38857.0
2016-09-09 15:55:00,106.23,106.26,106.06,106.06,96443.0,75.4812,75.5025,75.3604,75.3604,96443.0
2016-09-12 09:30:00,105.86,106.96,105.63,106.17,54507.0,75.2183,75.9999,75.0548,75.4385,54507.0
2016-09-12 09:35:00,106.25,106.25,105.62,105.98,22926.0,75.4954,75.4954,75.0477,75.3035,22926.0
2016-09-12 09:40:00,105.91,105.97,105.71,105.86,10415.0,75.2538,75.2964,75.1117,75.2183,10415.0
2016-09-12 09:45:00,105.88,106.07,105.87,106.0,23120.0,75.2325,75.3675,75.2254,75.3177,23120.0
2016-09-12 09:50:00,106.0,106.08,105.83,105.89,17268.0,75.3177,75.3746,75.197,75.2396,17268.0
2016-09-12 09:55:00,105.89,105.96,105.77,105.86,16786.0,75.2396,75.2893,75.1543,75.2183,16786.0
2016-09-12 10:00:00,105.85,105.87,105.64,105.69,24187.0,75.2112,75.2254,75.0619,75.0975,24187.0
2016-09-12 10:05:00,105.65,105.89,105.64,105.69,7927.0,75.0691,75.2396,75.0619,75.0975,7927.0
2016-09-12 10:10:00,105.7,105.86,105.7,105.86,17106.0,75.1046,75.2183,75.1046,75.2183,17106.0
2016-09-12 10:15:00,105.86,105.97,105.84,105.97,5950.0,75.2183,75.2964,75.2041,75.2964,5950.0
2016-09-12 10:20:00,105.97,106.14,105.95,106.1,9520.0,75.2964,75.4172,75.2822,75.3888,9520.0
2016-09-12 10:25:00,106.06,106.13,105.98,106.1,4440.0,75.3604,75.4101,75.3035,75.3888,4440.0
2016-09-12 10:30:00,106.09,106.11,106.05,106.11,5612.0,75.3817,75.3959,75.3533,75.3959,5612.0
2016-09-12 10:35:00,106.09,106.12,106.0,106.1,4100.0,75.3817,75.403,75.3177,75.3888,4100.0
2016-09-12 10:40:00,106.09,106.16,106.04,106.06,7812.0,75.3817,75.4314,75.3462,75.3604,7812.0
2016-09-12 10:45:00,106.01,106.01,105.8,105.83,11962.0,75.3248,75.3248,75.1756,75.197,11962.0
2016-09-12 10:50:00,105.82,105.94,105.8,105.94,8192.0,75.1898,75.2751,75.1756,75.2751,8192.0
2016-09-12 10:55:00,105.96,105.96,105.85,105.85,2300.0,75.2893,75.2893,75.2112,75.2112,2300.0
2016-09-12 11:00:00,105.87,106.03,105.86,105.99,8548.0,75.2254,75.3391,75.2183,75.3106,8548.0
2016-09-12 11:05:00,105.99,106.02,105.94,105.97,5999.0,75.3106,75.332,75.2751,75.2964,5999.0
2016-09-12 11:10:00,105.99,106.01,105.81,105.9,6600.0,75.3106,75.3248,75.1827,75.2467,6600.0
2016-09-12 11:15:00,105.92,106.17,105.92,106.16,8200.0,75.2609,75.4385,75.2609,75.4314,8200.0
2016-09-12 11:20:00,106.16,106.19,106.1,106.17,17985.0,75.4314,75.4527,75.3888,75.4385,17985.0
2016-09-12 11:25:00,106.17,106.18,106.12,106.15,25300.0,75.4385,75.4456,75.403,75.4243,25300.0
2016-09-12 11:30:00,106.16,106.32,106.1,106.29,25770.0,75.4314,75.5451,75.3888,75.5238,25770.0
2016-09-12 11:35:00,106.3,106.35,106.26,106.31,6637.0,75.5309,75.5664,75.5025,75.538,6637.0
2016-09-12 11:40:00,106.32,106.38,106.29,106.34,3600.0,75.5451,75.5878,75.5238,75.5593,3600.0
2016-09-12 11:45:00,106.36,106.48,106.34,106.43,8500.0,75.5735,75.6588,75.5593,75.6233,8500.0
2016-09-12 11:50:00,106.46,106.49,106.44,106.44,4800.0,75.6446,75.6659,75.6304,75.6304,4800.0
2016-09-12 11:55:00,106.46,106.57,106.46,106.55,9855.0,75.6446,75.7228,75.6446,75.7085,9855.0
2016-09-12 12:00:00,106.54,106.64,106.49,106.54,15209.0,75.7014,75.7725,75.6659,75.7014,15209.0
2016-09-12 12:05:00,106.53,106.65,106.5,106.64,6047.0,75.6943,75.7796,75.673,75.7725,6047.0
2016-09-12 12:10:00,106.66,106.72,106.63,106.71,6080.0,75.7867,75.8293,75.7654,75.8222,6080.0
2016-09-12 12:15:00,106.73,106.75,106.67,106.7,5199.0,75.8364,75.8507,75.7938,75.8151,5199.0
2016-09-12 12:20:00,106.73,106.77,106.65,106.71,4840.0,75.8364,75.8649,75.7796,75.8222,4840.0
2016-09-12 12:25:00,106.72,106.8,106.7,106.8,4500.0,75.8293,75.8862,75.8151,75.8862,4500.0
2016-09-12 12:30:00,106.82,106.9,106.8,106.85,9225.0,75.9004,75.9572,75.8862,75.9217,9225.0
2016-09-12 12:35:00,106.86,106.95,106.83,106.93,5760.0,75.9288,75.9928,75.9075,75.9786,5760.0
2016-09-12 12:40:00,106.95,106.95,106.87,106.91,6737.0,75.9928,75.9928,75.9359,75.9643,6737.0
2016-09-12 12:45:00,106.9,107.01,106.9,107.01,4483.0,75.9572,76.0354,75.9572,76.0354,4483.0
2016-09-12 12:50:00,107.0,107.08,106.97,107.08,5100.0,76.0283,76.0851,76.007,76.0851,5100.0
2016-09-12 12:55:00,107.09,107.09,107.05,107.05,1800.0,76.0922,76.0922,76.0638,76.0638,1800.0
2016-09-12 13:00:00,107.07,107.1,107.03,107.09,5294.0,76.078,76.0993,76.0496,76.0922,5294.0
2016-09-12 13:05:00,107.09,107.1,107.02,107.03,17688.0,76.0922,76.0993,76.0425,76.0496,17688.0
2016-09-12 13:10:00,107.04,107.21,107.04,107.2,10191.0,76.0567,76.1775,76.0567,76.1704,10191.0
2016-09-12 13:15:00,107.18,107.33,107.11,107.15,20208.0,76.1562,76.2628,76.1064,76.1349,20208.0
2016-09-12 13:20:00,107.12,107.13,106.8,106.8,9329.0,76.1136,76.1207,75.8862,75.8862,9329.0
2016-09-12 13:25:00,106.82,106.92,106.76,106.76,9685.0,75.9004,75.9714,75.8578,75.8578,9685.0
2016-09-12 13:30:00,106.8,106.82,106.68,106.78,8349.0,75.8862,75.9004,75.8009,75.872,8349.0
2016-09-12 13:35:00,106.75,106.86,106.69,106.85,8271.0,75.8507,75.9288,75.808,75.9217,8271.0
2016-09-12 13:40:00,106.83,106.84,106.76,106.83,6731.0,75.9075,75.9146,75.8578,75.9075,6731.0
2016-09-12 13:45:00,106.81,107.08,106.81,107.06,8463.0,75.8933,76.0851,75.8933,76.0709,8463.0
2016-09-12 13:50:00,107.11,107.16,107.06,107.1,11997.0,76.1064,76.142,76.0709,76.0993,11997.0
2016-09-12 13:55:00,107.1,107.15,107.04,107.08,9717.0,76.0993,76.1349,76.0567,76.0851,9717.0
2016-09-12 14:00:00,107.08,107.41,107.05,107.36,13781.0,76.0851,76.3196,76.0638,76.2841,13781.0
2016-09-12 14:05:00,107.36,107.44,107.31,107.36,6410.0,76.2841,76.3409,76.2486,76.2841,6410.0
2016-09-12 14:10:00,107.37,107.46,107.32,107.46,4992.0,76.2912,76.3551,76.2557,76.3551,4992.0
2016-09-12 14:15:00,107.43,107.59,107.42,107.57,6723.0,76.3338,76.4475,76.3267,76.4333,6723.0
2016-09-12 14:20:00,107.54,107.69,107.51,107.65,16310.0,76.412,76.5186,76.3907,76.4901,16310.0
2016-09-12 14:25:00,107.62,107.64,107.48,107.48,11228.0,76.4688,76.483,76.3694,76.3694,11228.0
2016-09-12 14:30:00,107.51,107.58,107.48,107.51,6641.0,76.3907,76.4404,76.3694,76.3907,6641.0
2016-09-12 14:35:00,107.5,107.7,107.49,107.7,11489.0,76.3836,76.5257,76.3765,76.5257,11489.0
2016-09-12 14:40:00,107.7,107.85,107.68,107.79,28874.0,76.5257,76.6323,76.5115,76.5896,28874.0
2016-09-12 14:45:00,107.83,107.94,107.77,107.84,22023.0,76.618,76.6962,76.5754,76.6251,22023.0
2016-09-12 14:50:00,107.85,107.96,107.84,107.95,16287.0,76.6323,76.7104,76.6251,76.7033,16287.0
2016-09-12 14:55:00,107.95,107.95,107.89,107.92,15749.0,76.7033,76.7033,76.6607,76.682,15749.0
2016-09-12 15:00:00,107.93,108.1,107.91,108.06,18466.0,76.6891,76.8099,76.6749,76.7815,18466.0
2016-09-12 15:05:00,108.05,108.11,108.02,108.11,15368.0,76.7744,76.817,76.753,76.817,15368.0
2016-09-12 15:10:00,108.1,108.12,107.99,108.01,12199.0,76.8099,76.8241,76.7317,76.7459,12199.0
2016-09-12 15:15:00,107.99,108.02,107.91,107.95,12951.0,76.7317,76.753,76.6749,76.7033,12951.0
2016-09-12 15:20:00,107.93,108.05,107.86,108.02,13483.0,76.6891,76.7744,76.6394,76.753,13483.0
2016-09-12 15:25:00,108.03,108.13,107.99,108.13,11684.0,76.7601,76.8312,76.7317,76.8312,11684.0
2016-09-12 15:30:00,108.12,108.16,108.05,108.06,22177.0,76.8241,76.8525,76.7744,76.7815,22177.0
2016-09-12 15:35:00,108.06,108.21,108.06,108.14,19913.0,76.7815,76.888,76.7815,76.8383,19913.0
2016-09-12 15:40:00,108.13,108.37,108.13,108.34,29597.0,76.8312,77.0017,76.8312,76.9804,29597.0
2016-09-12 15:45:00,108.33,108.33,108.1,108.13,32887.0,76.9733,76.9733,76.8099,76.8312,32887.0
2016-09-12 15:50:00,108.13,108.13,108.03,108.11,46673.0,76.8312,76.8312,76.7601,76.817,46673.0
2016-09-12 15:55:00,108.11,108.26,108.1,108.18,100799.0,76.817,76.9236,76.8099,76.8667,100799.0
2016-09-13 09:30:00,107.38,108.3,106.91,107.58,28481.0,76.2983,76.952,75.9643,76.4404,28481.0
2016-09-13 09:35:00,107.7,107.83,107.44,107.71,10531.0,76.5257,76.618,76.3409,76.5328,10531.0
2016-09-13 09:40:00,107.78,107.95,107.78,107.83,15243.0,76.5825,76.7033,76.5825,76.618,15243.0
2016-09-13 09:45:00,107.76,107.98,107.66,107.73,18297.0,76.5683,76.7246,76.4972,76.547,18297.0
2016-09-13 09:50:00,107.75,107.76,107.51,107.57,11066.0,76.5612,76.5683,76.3907,76.4333,11066.0
2016-09-13 09:55:00,107.57,107.59,107.48,107.49,13266.0,76.4333,76.4475,76.3694,76.3765,13266.0
2016-09-13 10:00:00,107.47,107.54,107.35,107.42,15465.0,76.3622,76.412,76.277,76.3267,15465.0
2016-09-13 10:05:00,107.37,107.56,107.35,107.56,11630.0,76.2912,76.4262,76.277,76.4262,11630.0
2016-09-13 10:10:00,107.55,107.65,107.45,107.55,18624.0,76.4191,76.4901,76.348,76.4191,18624.0
2016-09-13 10:15:00,107.56,107.61,107.46,107.52,15500.0,76.4262,76.4617,76.3551,76.3978,15500.0
2016-09-13 10:20:00,107.5,107.53,107.33,107.46,37679.0,76.3836,76.4049,76.2628,76.3551,37679.0
2016-09-13 10:25:00,107.44,107.52,107.37,107.44,9015.0,76.3409,76.3978,76.2912,76.3409,9015.0
2016-09-13 10:30:00,107.42,107.5,107.31,107.48,19824.0,76.3267,76.3836,76.2486,76.3694,19824.0
2016-09-13 10:35:00,107.51,107.51,107.38,107.44,12963.0,76.3907,76.3907,76.2983,76.3409,12963.0
2016-09-13 10:40:00,107.47,107.5,107.33,107.36,21985.0,76.3622,76.3836,76.2628,76.2841,21985.0
2016-09-13 10:45:00,107.34,107.49,107.15,107.15,18619.0,76.2699,76.3765,76.1349,76.1349,18619.0
2016-09-13 10:50:00,107.17,107.21,107.1,107.11,23739.0,76.1491,76.1775,76.0993,76.1064,23739.0
2016-09-13 10:55:00,107.11,107.18,107.06,107.06,12685.0,76.1064,76.1562,76.0709,76.0709,12685.0
2016-09-13 11:00:00,107.07,107.13,107.0,107.06,17607.0,76.078,76.1207,76.0283,76.0709,17607.0
2016-09-13 11:05:00,107.07,107.2,107.06,107.1,24213.0,76.078,76.1704,76.0709,76.0993,24213.0
2016-09-13 11:10:00,107.08,107.09,106.99,107.02,8270.0,76.0851,76.0922,76.0212,76.0425,8270.0
2016-09-13 11:15:00,107.01,107.17,106.98,107.16,9700.0,76.0354,76.1491,76.0141,76.142,9700.0
2016-09-13 11:20:00,107.15,107.22,107.11,107.22,7423.0,76.1349,76.1846,76.1064,76.1846,7423.0
2016-09-13 11:25:00,107.24,107.29,107.19,107.23,7737.0,76.1988,76.2343,76.1633,76.1917,7737.0
2016-09-13 11:30:00,107.23,107.25,107.07,107.1,11414.0,76.1917,76.2059,76.078,76.0993,11414.0
2016-09-13 11:35:00,107.11,107.23,107.11,107.21,4967.0,76.1064,76.1917,76.1064,76.1775,4967.0
2016-09-13 11:40:00,107.18,107.45,107.18,107.39,16689.0,76.1562,76.348,76.1562,76.3054,16689.0
2016-09-13 11:45:00,107.4,107.41,107.21,107.25,9000.0,76.3125,76.3196,76.1775,76.2059,9000.0
2016-09-13 11:50:00,107.25,107.32,107.23,107.29,7000.0,76.2059,76.2557,76.1917,76.2343,7000.0
2016-09-13 11:55:00,107.26,107.32,107.22,107.3,6530.0,76.213,76.2557,76.1846,76.2415,6530.0
2016-09-13 12:00:00,107.29,107.35,107.26,107.29,13810.0,76.2343,76.277,76.213,76.2343,13810.0
2016-09-13 12:05:00,107.28,107.43,107.28,107.43,6416.0,76.2272,76.3338,76.2272,76.3338,6416.0
2016-09-13 12:10:00,107.4,107.62,107.4,107.61,6488.0,76.3125,76.4688,76.3125,76.4617,6488.0
2016-09-13 12:15:00,107.62,107.66,107.58,107.64,4450.0,76.4688,76.4972,76.4404,76.483,4450.0
2016-09-13 12:20:00,107.63,107.65,107.47,107.5,7366.0,76.4759,76.4901,76.3622,76.3836,7366.0
2016-09-13 12:25:00,107.49,107.51,107.33,107.36,8000.0,76.3765,76.3907,76.2628,76.2841,8000.0
2016-09-13 12:30:00,107.35,107.46,107.32,107.43,7690.0,76.277,76.3551,76.2557,76.3338,7690.0
2016-09-13 12:35:00,107.39,107.43,107.32,107.39,7076.0,76.3054,76.3338,76.2557,76.3054,7076.0
2016-09-13 12:40:00,107.39,107.41,107.33,107.37,6450.0,76.3054,76.3196,76.2628,76.2912,6450.0
2016-09-13 12:45:00,107.35,107.36,107.31,107.34,6215.0,76.277,76.2841,76.2486,76.2699,6215.0
2016-09-13 12:50:00,107.34,107.35,107.26,107.32,12313.0,76.2699,76.277,76.213,76.2557,12313.0
2016-09-13 12:55:00,107.35,107.38,107.3,107.37,21900.0,76.277,76.2983,76.2415,76.2912,21900.0
2016-09-13 13:00:00,107.36,107.39,107.29,107.34,21814.0,76.2841,76.3054,76.2343,76.2699,21814.0
2016-09-13 13:05:00,107.35,107.36,107.27,107.34,18399.0,76.277,76.2841,76.2201,76.2699,18399.0
2016-09-13 13:10:00,107.33,107.5,107.32,107.5,7500.0,76.2628,76.3836,76.2557,76.3836,7500.0
2016-09-13 13:15:00,107.54,107.71,107.54,107.63,15335.0,76.412,76.5328,76.412,76.4759,15335.0
2016-09-13 13:20:00,107.64,107.71,107.57,107.57,16777.0,76.483,76.5328,76.4333,76.4333,16777.0
2016-09-13 13:25:00,107.55,107.84,107.52,107.83,9625.0,76.4191,76.6251,76.3978,76.618,9625.0
2016-09-13 13:30:00,107.86,108.02,107.77,107.81,10989.0,76.6394,76.753,76.5754,76.6038,10989.0
2016-09-13 13:35:00,107.77,107.89,107.77,107.86,4210.0,76.5754,76.6607,76.5754,76.6394,4210.0
2016-09-13 13:40:00,107.89,107.95,107.76,107.76,7565.0,76.6607,76.7033,76.5683,76.5683,7565.0
2016-09-13 13:45:00,107.79,107.81,107.73,107.77,6950.0,76.5896,76.6038,76.547,76.5754,6950.0
2016-09-13 13:50:00,107.75,107.8,107.5,107.5,5234.0,76.5612,76.5967,76.3836,76.3836,5234.0
2016-09-13 13:55:00,107.49,107.59,107.45,107.55,5998.0,76.3765,76.4475,76.348,76.4191,5998.0
2016-09-13 14:00:00,107.51,107.63,107.47,107.57,6412.0,76.3907,76.4759,76.3622,76.4333,6412.0
2016-09-13 14:05:00,107.55,107.7,107.51,107.66,5714.0,76.4191,76.5257,76.3907,76.4972,5714.0
2016-09-13 14:10:00,107.69,107.71,107.55,107.7,6405.0,76.5186,76.5328,76.4191,76.5257,6405.0
2016-09-13 14:15:00,107.66,107.66,107.51,107.57,6172.0,76.4972,76.4972,76.3907,76.4333,6172.0
2016-09-13 14:20:00,107.55,107.6,107.54,107.57,9557.0,76.4191,76.4546,76.412,76.4333,9557.0
2016-09-13 14:25:00,107.56,107.63,107.48,107.48,9413.0,76.4262,76.4759,76.3694,76.3694,9413.0
2016-09-13 14:30:00,107.45,107.53,107.36,107.4,5556.0,76.348,76.4049,76.2841,76.3125,5556.0
2016-09-13 14:35:00,107.44,107.48,107.4,107.45,4655.0,76.3409,76.3694,76.3125,76.348,4655.0
2016-09-13 14:40:00,107.48,107.64,107.48,107.62,5300.0,76.3694,76.483,76.3694,76.4688,5300.0
2016-09-13 14:45:00,107.61,107.65,107.56,107.63,6395.0,76.4617,76.4901,76.4262,76.4759,6395.0
2016-09-13 14:50:00,107.62,107.66,107.55,107.56,4210.0,76.4688,76.4972,76.4191,76.4262,4210.0
2016-09-13 14:55:00,107.57,107.59,107.36,107.39,10303.0,76.4333,76.4475,76.2841,76.3054,10303.0
2016-09-13 15:00:00,107.38,107.44,107.33,107.41,23606.0,76.2983,76.3409,76.2628,76.3196,23606.0
2016-09-13 15:05:00,107.4,107.49,107.38,107.44,14347.0,76.3125,76.3765,76.2983,76.3409,14347.0
2016-09-13 15:10:00,107.44,107.45,107.34,107.36,14793.0,76.3409,76.348,76.2699,76.2841,14793.0
2016-09-13 15:15:00,107.39,107.67,107.39,107.61,15199.0,76.3054,76.5044,76.3054,76.4617,15199.0
2016-09-13 15:20:00,107.6,107.71,107.57,107.69,17239.0,76.4546,76.5328,76.4333,76.5186,17239.0
2016-09-13 15:25:00,107.68,107.86,107.64,107.8,17541.0,76.5115,76.6394,76.483,76.5967,17541.0
2016-09-13 15:30:00,107.81,107.95,107.77,107.92,17498.0,76.6038,76.7033,76.5754,76.682,17498.0
2016-09-13 15:35:00,107.92,107.96,107.87,107.95,16978.0,76.682,76.7104,76.6465,76.7033,16978.0
2016-09-13 15:40:00,107.94,107.95,107.55,107.58,29611.0,76.6962,76.7033,76.4191,76.4404,29611.0
2016-09-13 15:45:00,107.58,107.79,107.47,107.77,32796.0,76.4404,76.5896,76.3622,76.5754,32796.0
2016-09-13 15:50:00,107.77,108.04,107.76,108.02,61534.0,76.5754,76.7673,76.5683,76.753,61534.0
2016-09-13 15:55:00,108.03,108.03,107.76,107.78,115070.0,76.7601,76.7601,76.5683,76.5825,115070.0
2016-09-14 09:30:00,107.95,108.07,107.4,107.52,29481.0,76.7033,76.7886,76.3125,76.3978,29481.0
2016-09-14 09:35:00,107.5,107.66,107.43,107.58,7850.0,76.3836,76.4972,76.3338,76.4404,7850.0
2016-09-14 09:40:00,107.58,107.63,107.5,107.62,8429.0,76.4404,76.4759,76.3836,76.4688,8429.0
2016-09-14 09:45:00,107.59,107.63,107.43,107.47,11780.0,76.4475,76.4759,76.3338,76.3622,11780.0
2016-09-14 09:50:00,107.48,107.57,107.37,107.57,18818.0,76.3694,76.4333,76.2912,76.4333,18818.0
2016-09-14 09:55:00,107.56,107.6,107.53,107.55,6528.0,76.4262,76.4546,76.4049,76.4191,6528.0
2016-09-14 10:00:00,107.55,107.67,107.52,107.63,5100.0,76.4191,76.5044,76.3978,76.4759,5100.0
2016-09-14 10:05:00,107.55,107.71,107.51,107.71,6511.0,76.4191,76.5328,76.3907,76.5328,6511.0
2016-09-14 10:10:00,107.71,107.71,107.61,107.69,8706.0,76.5328,76.5328,76.4617,76.5186,8706.0
2016-09-14 10:15:00,107.66,107.66,107.46,107.5,5300.0,76.4972,76.4972,76.3551,76.3836,5300.0
2016-09-14 10:20:00,107.52,107.89,107.52,107.84,3198.0,76.3978,76.6607,76.3978,76.6251,3198.0
2016-09-14 10:25:00,107.84,107.85,107.71,107.71,5950.0,76.6251,76.6323,76.5328,76.5328,5950.0
2016-09-14 10:30:00,107.71,107.86,107.71,107.77,11062.0,76.5328,76.6394,76.5328,76.5754,11062.0
2016-09-14 10:35:00,107.74,107.91,107.71,107.89,7000.0,76.5541,76.6749,76.5328,76.6607,7000.0
2016-09-14 10:40:00,107.89,107.94,107.79,107.79,4117.0,76.6607,76.6962,76.5896,76.5896,4117.0
2016-09-14 10:45:00,107.82,107.95,107.8,107.9,9102.0,76.6109,76.7033,76.5967,76.6678,9102.0
2016-09-14 10:50:00,107.93,108.03,107.93,107.97,9382.0,76.6891,76.7601,76.6891,76.7175,9382.0
2016-09-14 10:55:00,108.01,108.05,107.93,107.98,10842.0,76.7459,76.7744,76.6891,76.7246,10842.0
2016-09-14 11:00:00,107.97,108.01,107.86,107.86,11100.0,76.7175,76.7459,76.6394,76.6394,11100.0
2016-09-14 11:05:00,107.91,107.95,107.81,107.84,12773.0,76.6749,76.7033,76.6038,76.6251,12773.0
2016-09-14 11:10:00,107.84,107.91,107.81,107.85,5605.0,76.6251,76.6749,76.6038,76.6323,5605.0
2016-09-14 11:15:00,107.88,108.04,107.88,107.96,8575.0,76.6536,76.7673,76.6536,76.7104,8575.0
2016-09-14 11:20:00,107.97,108.1,107.97,108.09,6000.0,76.7175,76.8099,76.7175,76.8028,6000.0
2016-09-14 11:25:00,108.11,108.2,108.09,108.1,6833.0,76.817,76.8809,76.8028,76.8099,6833.0
2016-09-14 11:30:00,108.1,108.13,108.01,108.01,10200.0,76.8099,76.8312,76.7459,76.7459,10200.0
2016-09-14 11:35:00,108.03,108.09,108.02,108.08,7250.0,76.7601,76.8028,76.753,76.7957,7250.0
2016-09-14 11:40:00,108.06,108.11,108.03,108.07,5785.0,76.7815,76.817,76.7601,76.7886,5785.0
2016-09-14 11:45:00,108.07,108.09,107.93,107.97,4784.0,76.7886,76.8028,76.6891,76.7175,4784.0
2016-09-14 11:50:00,107.96,108.03,107.96,108.03,4000.0,76.7104,76.7601,76.7104,76.7601,4000.0
2016-09-14 11:55:00,108.02,108.16,108.01,108.13,8993.0,76.753,76.8525,76.7459,76.8312,8993.0
2016-09-14 12:00:00,108.15,108.18,107.99,108.03,16245.0,76.8454,76.8667,76.7317,76.7601,16245.0
2016-09-14 12:05:00,108.05,108.06,107.9,107.97,13751.0,76.7744,76.7815,76.6678,76.7175,13751.0
2016-09-14 12:10:00,107.97,108.0,107.89,107.89,5600.0,76.7175,76.7388,76.6607,76.6607,5600.0
2016-09-14 12:15:00,107.89,107.96,107.89,107.92,9795.0,76.6607,76.7104,76.6607,76.682,9795.0
2016-09-14 12:20:00,107.94,107.94,107.85,107.87,5091.0,76.6962,76.6962,76.6323,76.6465,5091.0
2016-09-14 12:25:00,107.87,107.88,107.84,107.84,10925.0,76.6465,76.6536,76.6251,76.6251,10925.0
2016-09-14 12:30:00,107.86,107.91,107.86,107.87,13270.0,76.6394,76.6749,76.6394,76.6465,13270.0
2016-09-14 12:35:00,107.87,107.87,107.82,107.82,4980.0,76.6465,76.6465,76.6109,76.6109,4980.0
2016-09-14 12:40:00,107.8,107.84,107.79,107.81,10908.0,76.5967,76.6251,76.5896,76.6038,10908.0
2016-09-14 12:45:00,107.85,107.86,107.81,107.84,8339.0,76.6323,76.6394,76.6038,76.6251,8339.0
2016-09-14 12:50:00,107.83,107.84,107.78,107.79,8350.0,76.618,76.6251,76.5825,76.5896,8350.0
2016-09-14 12:55:00,107.79,107.81,107.77,107.78,14011.0,76.5896,76.6038,76.5754,76.5825,14011.0
2016-09-14 13:00:00,107.78,107.88,107.78,107.82,20722.0,76.5825,76.6536,76.5825,76.6109,20722.0
2016-09-14 13:05:00,107.83,107.9,107.77,107.8,13600.0,76.618,76.6678,76.5754,76.5967,13600.0
2016-09-14 13:10:00,107.8,107.8,107.72,107.76,10163.0,76.5967,76.5967,76.5399,76.5683,10163.0
2016-09-14 13:15:00,107.77,107.87,107.75,107.81,42163.0,76.5754,76.6465,76.5612,76.6038,42163.0
2016-09-14 13:20:00,107.8,107.94,107.77,107.94,39800.0,76.5967,76.6962,76.5754,76.6962,39800.0
2016-09-14 13:25:00,107.95,107.97,107.92,107.96,9857.0,76.7033,76.7175,76.682,76.7104,9857.0
2016-09-14 13:30:00,107.95,107.96,107.91,107.95,4382.0,76.7033,76.7104,76.6749,76.7033,4382.0
2016-09-14 13:35:00,107.96,108.02,107.9,108.01,18449.0,76.7104,76.753,76.6678,76.7459,18449.0
2016-09-14 13:40:00,108.02,108.11,107.98,108.09,14883.0,76.753,76.817,76.7246,76.8028,14883.0
2016-09-14 13:45:00,108.1,108.15,108.06,108.06,25051.0,76.8099,76.8454,76.7815,76.7815,25051.0
2016-09-14 13:50:00,108.06,108.16,108.04,108.14,19352.0,76.7815,76.8525,76.7673,76.8383,19352.0
2016-09-14 13:55:00,108.14,108.23,108.1,108.13,60974.0,76.8383,76.9023,76.8099,76.8312,60974.0
2016-09-14 14:00:00,108.13,108.15,107.97,107.97,18504.0,76.8312,76.8454,76.7175,76.7175,18504.0
2016-09-14 14:05:00,107.97,107.99,107.78,107.78,17406.0,76.7175,76.7317,76.5825,76.5825,17406.0
2016-09-14 14:10:00,107.79,107.8,107.72,107.74,16059.0,76.5896,76.5967,76.5399,76.5541,16059.0
2016-09-14 14:15:00,107.75,107.92,107.74,107.86,12400.0,76.5612,76.682,76.5541,76.6394,12400.0
2016-09-14 14:20:00,107.84,107.85,107.78,107.85,9362.0,76.6251,76.6323,76.5825,76.6323,9362.0
2016-09-14 14:25:00,107.83,107.83,107.74,107.82,12153.0,76.618,76.618,76.5541,76.6109,12153.0
2016-09-14 14:30:00,107.84,107.86,107.76,107.77,10342.0,76.6251,76.6394,76.5683,76.5754,10342.0
2016-09-14 14:35:00,107.79,107.85,107.75,107.77,12010.0,76.5896,76.6323,76.5612,76.5754,12010.0
2016-09-14 14:40:00,107.77,107.94,107.75,107.87,10284.0,76.5754,76.6962,76.5612,76.6465,10284.0
2016-09-14 14:45:00,107.87,107.87,107.74,107.79,5087.0,76.6465,76.6465,76.5541,76.5896,5087.0
2016-09-14 14:50:00,107.79,107.85,107.75,107.75,5200.0,76.5896,76.6323,76.5612,76.5612,5200.0
2016-09-14 14:55:00,107.73,107.8,107.72,107.77,8209.0,76.547,76.5967,76.5399,76.5754,8209.0
2016-09-14 15:00:00,107.78,107.82,107.6,107.6,9530.0,76.5825,76.6109,76.4546,76.4546,9530.0
2016-09-14 15:05:00,107.61,107.65,107.6,107.62,21723.0,76.4617,76.4901,76.4546,76.4688,21723.0
2016-09-14 15:10:00,107.64,107.65,107.59,107.63,10751.0,76.483,76.4901,76.4475,76.4759,10751.0
2016-09-14 15:15:00,107.62,107.65,107.59,107.6,18467.0,76.4688,76.4901,76.4475,76.4546,18467.0
2016-09-14 15:20:00,107.59,107.63,107.59,107.59,26426.0,76.4475,76.4759,76.4475,76.4475,26426.0
2016-09-14 15:25:00,107.6,107.62,107.4,107.51,51587.0,76.4546,76.4688,76.3125,76.3907,51587.0
2016-09-14 15:30:00,107.52,107.53,107.49,107.53,26612.0,76.3978,76.4049,76.3765,76.4049,26612.0
2016-09-14 15:35:00,107.53,107.56,107.5,107.5,28241.0,76.4049,76.4262,76.3836,76.3836,28241.0
2016-09-14 15:40:00,107.5,107.64,107.5,107.6,23399.0,76.3836,76.483,76.3836,76.4546,23399.0
2016-09-14 15:45:00,107.6,107.68,107.58,107.66,25201.0,76.4546,76.5115,76.4404,76.4972,25201.0
2016-09-14 15:50:00,107.65,107.65,107.51,107.6,76465.0,76.4901,76.4901,76.3907,76.4546,76465.0
2016-09-14 15:55:00,107.59,107.62,107.5,107.54,141360.0,76.4475,76.4688,76.3836,76.412,141360.0
2016-09-15 09:30:00,107.46,107.9,107.46,107.9,12724.0,76.3551,76.6678,76.3551,76.6678,12724.0
2016-09-15 09:35:00,107.9,107.96,107.65,107.66,11671.0,76.6678,76.7104,76.4901,76.4972,11671.0
2016-09-15 09:40:00,107.67,108.03,107.67,107.97,9137.0,76.5044,76.7601,76.5044,76.7175,9137.0
2016-09-15 09:45:00,107.93,108.2,107.77,108.16,11149.0,76.6891,76.8809,76.5754,76.8525,11149.0
2016-09-15 09:50:00,108.17,108.3,108.03,108.2,3935.0,76.8596,76.952,76.7601,76.8809,3935.0
2016-09-15 09:55:00,108.2,108.35,108.11,108.35,7578.0,76.8809,76.9875,76.817,76.9875,7578.0
2016-09-15 10:00:00,108.37,108.37,108.12,108.29,4600.0,77.0017,77.0017,76.8241,76.9449,4600.0
2016-09-15 10:05:00,108.29,108.46,108.29,108.42,4756.0,76.9449,77.0657,76.9449,77.0373,4756.0
2016-09-15 10:10:00,108.42,108.55,108.42,108.55,6123.0,77.0373,77.1296,77.0373,77.1296,6123.0
2016-09-15 10:15:00,108.53,108.7,108.53,108.68,3951.0,77.1154,77.2362,77.1154,77.222,3951.0
2016-09-15 10:20:00,108.67,108.74,108.55,108.57,6028.0,77.2149,77.2646,77.1296,77.1438,6028.0
2016-09-15 10:25:00,108.57,108.69,108.57,108.62,5400.0,77.1438,77.2291,77.1438,77.1794,5400.0
2016-09-15 10:30:00,108.63,108.63,108.48,108.57,4054.0,77.1865,77.1865,77.0799,77.1438,4054.0
2016-09-15 10:35:00,108.57,108.57,108.49,108.54,3184.0,77.1438,77.1438,77.087,77.1225,3184.0
2016-09-15 10:40:00,108.57,108.57,108.46,108.46,2861.0,77.1438,77.1438,77.0657,77.0657,2861.0
2016-09-15 10:45:00,108.48,108.61,108.44,108.58,5586.0,77.0799,77.1723,77.0515,77.1509,5586.0
2016-09-15 10:50:00,108.6,108.68,108.6,108.6,8345.0,77.1652,77.222,77.1652,77.1652,8345.0
2016-09-15 10:55:00,108.59,108.64,108.54,108.62,4279.0,77.1581,77.1936,77.1225,77.1794,4279.0
2016-09-15 11:00:00,108.64,108.64,108.51,108.52,5819.0,77.1936,77.1936,77.1012,77.1083,5819.0
2016-09-15 11:05:00,108.54,108.62,108.54,108.59,6507.0,77.1225,77.1794,77.1225,77.1581,6507.0
2016-09-15 11:10:00,108.6,108.79,108.6,108.78,7045.0,77.1652,77.3002,77.1652,77.2931,7045.0
2016-09-15 11:15:00,108.78,108.83,108.76,108.83,5312.0,77.2931,77.3286,77.2788,77.3286,5312.0
2016-09-15 11:20:00,108.84,108.84,108.71,108.78,5196.0,77.3357,77.3357,77.2433,77.2931,5196.0
2016-09-15 11:25:00,108.78,108.9,108.77,108.85,14219.0,77.2931,77.3783,77.286,77.3428,14219.0
2016-09-15 11:30:00,108.87,108.91,108.83,108.89,7407.0,77.357,77.3854,77.3286,77.3712,7407.0
2016-09-15 11:35:00,108.87,108.89,108.78,108.83,5656.0,77.357,77.3712,77.2931,77.3286,5656.0
2016-09-15 11:40:00,108.82,108.89,108.78,108.82,4250.0,77.3215,77.3712,77.2931,77.3215,4250.0
2016-09-15 11:45:00,108.87,108.87,108.79,108.84,3395.0,77.357,77.357,77.3002,77.3357,3395.0
2016-09-15 11:50:00,108.85,108.9,108.81,108.9,4535.0,77.3428,77.3783,77.3144,77.3783,4535.0
2016-09-15 11:55:00,108.88,108.89,108.65,108.67,8317.0,77.3641,77.3712,77.2007,77.2149,8317.0
2016-09-15 12:00:00,108.65,108.72,108.64,108.72,8699.0,77.2007,77.2504,77.1936,77.2504,8699.0
2016-09-15 12:05:00,108.71,108.85,108.7,108.8,4825.0,77.2433,77.3428,77.2362,77.3073,4825.0
2016-09-15 12:10:00,108.79,108.85,108.78,108.78,1450.0,77.3002,77.3428,77.2931,77.2931,1450.0
2016-09-15 12:15:00,108.78,108.88,108.77,108.85,5400.0,77.2931,77.3641,77.286,77.3428,5400.0
2016-09-15 12:20:00,108.83,108.88,108.8,108.87,5402.0,77.3286,77.3641,77.3073,77.357,5402.0
2016-09-15 12:25:00,108.9,108.92,108.8,108.8,6504.0,77.3783,77.3925,77.3073,77.3073,6504.0
2016-09-15 12:30:00,108.8,108.81,108.73,108.73,7933.0,77.3073,77.3144,77.2575,77.2575,7933.0
2016-09-15 12:35:00,108.74,108.78,108.68,108.71,5164.0,77.2646,77.2931,77.222,77.2433,5164.0
2016-09-15 12:40:00,108.69,108.69,108.55,108.57,3833.0,77.2291,77.2291,77.1296,77.1438,3833.0
2016-09-15 12:45:00,108.56,108.71,108.56,108.62,5451.0,77.1367,77.2433,77.1367,77.1794,5451.0
2016-09-15 12:50:00,108.63,108.72,108.63,108.66,2376.0,77.1865,77.2504,77.1865,77.2078,2376.0
2016-09-15 12:55:00,108.65,108.71,108.64,108.64,4203.0,77.2007,77.2433,77.1936,77.1936,4203.0
2016-09-15 13:00:00,108.65,108.71,108.65,108.67,8708.0,77.2007,77.2433,77.2007,77.2149,8708.0
2016-09-15 13:05:00,108.66,108.67,108.61,108.61,5650.0,77.2078,77.2149,77.1723,77.1723,5650.0
2016-09-15 13:10:00,108.59,108.59,108.51,108.51,3666.0,77.1581,77.1581,77.1012,77.1012,3666.0
2016-09-15 13:15:00,108.51,108.52,108.44,108.52,5983.0,77.1012,77.1083,77.0515,77.1083,5983.0
2016-09-15 13:20:00,108.52,108.56,108.52,108.55,4173.0,77.1083,77.1367,77.1083,77.1296,4173.0
2016-09-15 13:25:00,108.57,108.67,108.56,108.62,5428.0,77.1438,77.2149,77.1367,77.1794,5428.0
2016-09-15 13:30:00,108.65,108.82,108.65,108.79,2772.0,77.2007,77.3215,77.2007,77.3002,2772.0
2016-09-15 13:35:00,108.82,108.84,108.81,108.81,4895.0,77.3215,77.3357,77.3144,77.3144,4895.0
2016-09-15 13:40:00,108.8,109.09,108.8,109.08,13088.0,77.3073,77.5133,77.3073,77.5062,13088.0
2016-09-15 13:45:00,109.08,109.22,109.05,109.16,12769.0,77.5062,77.6057,77.4849,77.5631,12769.0
2016-09-15 13:50:00,109.17,109.23,109.15,109.2,8700.0,77.5702,77.6128,77.556,77.5915,8700.0
2016-09-15 13:55:00,109.23,109.33,109.23,109.32,10173.0,77.6128,77.6839,77.6128,77.6768,10173.0
2016-09-15 14:00:00,109.3,109.32,109.27,109.31,9282.0,77.6625,77.6768,77.6412,77.6696,9282.0
2016-09-15 14:05:00,109.31,109.31,109.18,109.28,11634.0,77.6696,77.6696,77.5773,77.6483,11634.0
2016-09-15 14:10:00,109.27,109.31,109.25,109.27,10998.0,77.6412,77.6696,77.627,77.6412,10998.0
2016-09-15 14:15:00,109.26,109.47,109.26,109.47,13048.0,77.6341,77.7833,77.6341,77.7833,13048.0
2016-09-15 14:20:00,109.48,109.58,109.46,109.55,10199.0,77.7904,77.8615,77.7762,77.8402,10199.0
2016-09-15 14:25:00,109.55,109.55,109.48,109.48,7026.0,77.8402,77.8402,77.7904,77.7904,7026.0
2016-09-15 14:30:00,109.51,109.53,109.5,109.52,6505.0,77.8118,77.826,77.8047,77.8189,6505.0
2016-09-15 14:35:00,109.51,109.53,109.46,109.47,8393.0,77.8118,77.826,77.7762,77.7833,8393.0
2016-09-15 14:40:00,109.48,109.54,109.44,109.51,13164.0,77.7904,77.8331,77.762,77.8118,13164.0
2016-09-15 14:45:00,109.52,109.52,109.43,109.47,12896.0,77.8189,77.8189,77.7549,77.7833,12896.0
2016-09-15 14:50:00,109.46,109.51,109.44,109.5,10368.0,77.7762,77.8118,77.762,77.8047,10368.0
2016-09-15 14:55:00,109.49,109.49,109.44,109.45,6190.0,77.7975,77.7975,77.762,77.7691,6190.0
2016-09-15 15:00:00,109.45,109.52,109.44,109.52,8444.0,77.7691,77.8189,77.762,77.8189,8444.0
2016-09-15 15:05:00,109.51,109.51,109.47,109.5,9527.0,77.8118,77.8118,77.7833,77.8047,9527.0
2016-09-15 15:10:00,109.49,109.49,109.41,109.42,7702.0,77.7975,77.7975,77.7407,77.7478,7702.0
2016-09-15 15:15:00,109.42,109.46,109.36,109.37,11700.0,77.7478,77.7762,77.7052,77.7123,11700.0
2016-09-15 15:20:00,109.37,109.4,109.35,109.36,12565.0,77.7123,77.7336,77.6981,77.7052,12565.0
2016-09-15 15:25:00,109.36,109.5,109.35,109.47,14076.0,77.7052,77.8047,77.6981,77.7833,14076.0
2016-09-15 15:30:00,109.47,109.51,109.42,109.43,18111.0,77.7833,77.8118,77.7478,77.7549,18111.0
2016-09-15 15:35:00,109.42,109.51,109.38,109.51,14823.0,77.7478,77.8118,77.7194,77.8118,14823.0
2016-09-15 15:40:00,109.51,109.53,109.45,109.47,15777.0,77.8118,77.826,77.7691,77.7833,15777.0
2016-09-15 15:45:00,109.48,109.5,109.41,109.45,22231.0,77.7904,77.8047,77.7407,77.7691,22231.0
2016-09-15 15:50:00,109.42,109.44,109.28,109.29,42226.0,77.7478,77.762,77.6483,77.6554,42226.0
2016-09-15 15:55:00,109.29,109.33,109.23,109.28,97885.0,77.6554,77.6839,77.6128,77.6483,97885.0
2016-09-16 09:30:00,109.01,109.48,107.78,108.71,304312.0,77.4565,77.7904,76.5825,77.2433,304312.0
2016-09-16 09:35:00,108.86,108.88,108.37,108.55,18843.0,77.3499,77.3641,77.0017,77.1296,18843.0
2016-09-16 09:40:00,108.53,108.98,108.5,108.88,31510.0,77.1154,77.4352,77.0941,77.3641,31510.0
2016-09-16 09:45:00,108.86,109.03,108.85,108.93,26618.0,77.3499,77.4707,77.3428,77.3996,26618.0
2016-09-16 09:50:00,108.89,108.94,108.44,108.66,8201.0,77.3712,77.4067,77.0515,77.2078,8201.0
2016-09-16 09:55:00,108.65,108.9,108.6,108.78,17577.0,77.2007,77.3783,77.1652,77.2931,17577.0
2016-09-16 10:00:00,108.77,108.77,108.54,108.7,9167.0,77.286,77.286,77.1225,77.2362,9167.0
2016-09-16 10:05:00,108.69,108.7,108.54,108.68,17554.0,77.2291,77.2362,77.1225,77.222,17554.0
2016-09-16 10:10:00,108.71,108.9,108.69,108.88,11560.0,77.2433,77.3783,77.2291,77.3641,11560.0
2016-09-16 10:15:00,108.89,108.89,108.73,108.82,5435.0,77.3712,77.3712,77.2575,77.3215,5435.0
2016-09-16 10:20:00,108.84,108.88,108.81,108.88,6005.0,77.3357,77.3641,77.3144,77.3641,6005.0
2016-09-16 10:25:00,108.87,108.9,108.77,108.9,9457.0,77.357,77.3783,77.286,77.3783,9457.0
2016-09-16 10:30:00,108.9,109.06,108.88,108.92,7999.0,77.3783,77.492,77.3641,77.3925,7999.0
2016-09-16 10:35:00,108.92,109.07,108.92,109.04,6886.0,77.3925,77.4991,77.3925,77.4778,6886.0
2016-09-16 10:40:00,109.01,109.26,109.0,109.25,6205.0,77.4565,77.6341,77.4494,77.627,6205.0
2016-09-16 10:45:00,109.22,109.28,109.14,109.26,10257.0,77.6057,77.6483,77.5489,77.6341,10257.0
2016-09-16 10:50:00,109.26,109.28,109.09,109.13,14896.0,77.6341,77.6483,77.5133,77.5417,14896.0
2016-09-16 10:55:00,109.11,109.25,109.09,109.17,9069.0,77.5275,77.627,77.5133,77.5702,9069.0
2016-09-16 11:00:00,109.17,109.21,109.05,109.1,9862.0,77.5702,77.5986,77.4849,77.5204,9862.0
2016-09-16 11:05:00,109.08,109.26,109.04,109.24,15556.0,77.5062,77.6341,77.4778,77.6199,15556.0
2016-09-16 11:10:00,109.23,109.28,109.21,109.28,6739.0,77.6128,77.6483,77.5986,77.6483,6739.0
2016-09-16 11:15:00,109.28,109.35,109.14,109.14,12387.0,77.6483,77.6981,77.5489,77.5489,12387.0
2016-09-16 11:20:00,109.14,109.19,109.1,109.19,4195.0,77.5489,77.5844,77.5204,77.5844,4195.0
2016-09-16 11:25:00,109.17,109.17,109.05,109.07,7433.0,77.5702,77.5702,77.4849,77.4991,7433.0
2016-09-16 11:30:00,109.1,109.19,109.1,109.16,5256.0,77.5204,77.5844,77.5204,77.5631,5256.0
2016-09-16 11:35:00,109.16,109.31,109.14,109.31,5371.0,77.5631,77.6696,77.5489,77.6696,5371.0
2016-09-16 11:40:00,109.32,109.35,109.25,109.33,5587.0,77.6768,77.6981,77.627,77.6839,5587.0
2016-09-16 11:45:00,109.33,109.36,109.28,109.3,5850.0,77.6839,77.7052,77.6483,77.6625,5850.0
2016-09-16 11:50:00,109.29,109.4,109.27,109.4,5696.0,77.6554,77.7336,77.6412,77.7336,5696.0
2016-09-16 11:55:00,109.38,109.38,109.29,109.3,6239.0,77.7194,77.7194,77.6554,77.6625,6239.0
2016-09-16 12:00:00,109.33,109.35,109.29,109.35,3999.0,77.6839,77.6981,77.6554,77.6981,3999.0
2016-09-16 12:05:00,109.34,109.41,109.33,109.39,7541.0,77.691,77.7407,77.6839,77.7265,7541.0
2016-09-16 12:10:00,109.39,109.39,109.27,109.31,10259.0,77.7265,77.7265,77.6412,77.6696,10259.0
2016-09-16 12:15:00,109.31,109.78,109.31,109.62,95085.0,77.6696,78.0036,77.6696,77.8899,95085.0
2016-09-16 12:20:00,109.62,109.63,109.49,109.5,18509.0,77.8899,77.897,77.7975,77.8047,18509.0
2016-09-16 12:25:00,109.5,109.68,109.49,109.57,8547.0,77.8047,77.9325,77.7975,77.8544,8547.0
2016-09-16 12:30:00,109.56,109.56,109.45,109.45,6637.0,77.8473,77.8473,77.7691,77.7691,6637.0
2016-09-16 12:35:00,109.44,109.48,109.42,109.42,6185.0,77.762,77.7904,77.7478,77.7478,6185.0
2016-09-16 12:40:00,109.43,109.44,109.33,109.41,10645.0,77.7549,77.762,77.6839,77.7407,10645.0
2016-09-16 12:45:00,109.42,109.51,109.38,109.46,8419.0,77.7478,77.8118,77.7194,77.7762,8419.0
2016-09-16 12:50:00,109.46,109.51,109.39,109.51,36518.0,77.7762,77.8118,77.7265,77.8118,36518.0
2016-09-16 12:55:00,109.5,109.53,109.46,109.46,14628.0,77.8047,77.826,77.7762,77.7762,14628.0
2016-09-16 13:00:00,109.45,109.46,109.42,109.42,4434.0,77.7691,77.7762,77.7478,77.7478,4434.0
2016-09-16 13:05:00,109.42,109.42,109.29,109.31,7200.0,77.7478,77.7478,77.6554,77.6696,7200.0
2016-09-16 13:10:00,109.32,109.41,109.31,109.34,10613.0,77.6768,77.7407,77.6696,77.691,10613.0
2016-09-16 13:15:00,109.33,109.44,109.33,109.43,8137.0,77.6839,77.762,77.6839,77.7549,8137.0
2016-09-16 13:20:00,109.41,109.51,109.4,109.5,7600.0,77.7407,77.8118,77.7336,77.8047,7600.0
2016-09-16 13:25:00,109.49,109.51,109.43,109.45,8403.0,77.7975,77.8118,77.7549,77.7691,8403.0
2016-09-16 13:30:00,109.45,109.45,109.31,109.31,5477.0,77.7691,77.7691,77.6696,77.6696,5477.0
2016-09-16 13:35:00,109.29,109.37,109.26,109.35,7092.0,77.6554,77.7123,77.6341,77.6981,7092.0
2016-09-16 13:40:00,109.36,109.37,109.25,109.26,6728.0,77.7052,77.7123,77.627,77.6341,6728.0
2016-09-16 13:45:00,109.21,109.31,109.17,109.27,6728.0,77.5986,77.6696,77.5702,77.6412,6728.0
2016-09-16 13:50:00,109.29,109.3,109.27,109.29,4981.0,77.6554,77.6625,77.6412,77.6554,4981.0
2016-09-16 13:55:00,109.28,109.28,109.22,109.23,4700.0,77.6483,77.6483,77.6057,77.6128,4700.0
2016-09-16 14:00:00,109.24,109.28,109.2,109.26,12488.0,77.6199,77.6483,77.5915,77.6341,12488.0
2016-09-16 14:05:00,109.27,109.49,109.27,109.43,10149.0,77.6412,77.7975,77.6412,77.7549,10149.0
2016-09-16 14:10:00,109.42,109.43,109.35,109.41,14596.0,77.7478,77.7549,77.6981,77.7407,14596.0
2016-09-16 14:15:00,109.41,109.47,109.38,109.42,11599.0,77.7407,77.7833,77.7194,77.7478,11599.0
2016-09-16 14:20:00,109.42,109.46,109.39,109.41,6918.0,77.7478,77.7762,77.7265,77.7407,6918.0
2016-09-16 14:25:00,109.4,109.41,109.39,109.41,5070.0,77.7336,77.7407,77.7265,77.7407,5070.0
2016-09-16 14:30:00,109.43,109.51,109.4,109.4,8820.0,77.7549,77.8118,77.7336,77.7336,8820.0
2016-09-16 14:35:00,109.4,109.42,109.38,109.4,6592.0,77.7336,77.7478,77.7194,77.7336,6592.0
2016-09-16 14:40:00,109.4,109.46,109.38,109.46,10419.0,77.7336,77.7762,77.7194,77.7762,10419.0
2016-09-16 14:45:00,109.45,109.52,109.39,109.45,12052.0,77.7691,77.8189,77.7265,77.7691,12052.0
2016-09-16 14:50:00,109.44,109.44,109.4,109.43,3700.0,77.762,77.762,77.7336,77.7549,3700.0
2016-09-16 14:55:00,109.41,109.46,109.37,109.37,15647.0,77.7407,77.7762,77.7123,77.7123,15647.0
2016-09-16 15:00:00,109.39,109.4,109.34,109.38,12137.0,77.7265,77.7336,77.691,77.7194,12137.0
2016-09-16 15:05:00,109.38,109.41,109.38,109.39,10267.0,77.7194,77.7407,77.7194,77.7265,10267.0
2016-09-16 15:10:00,109.39,109.4,109.35,109.4,9870.0,77.7265,77.7336,77.6981,77.7336,9870.0
2016-09-16 15:15:00,109.4,109.44,109.35,109.38,12906.0,77.7336,77.762,77.6981,77.7194,12906.0
2016-09-16 15:20:00,109.37,109.48,109.37,109.48,14233.0,77.7123,77.7904,77.7123,77.7904,14233.0
2016-09-16 15:25:00,109.47,109.51,109.45,109.47,8183.0,77.7833,77.8118,77.7691,77.7833,8183.0
2016-09-16 15:30:00,109.48,109.71,109.48,109.67,16962.0,77.7904,77.9539,77.7904,77.9254,16962.0
2016-09-16 15:35:00,109.66,109.71,109.65,109.69,30760.0,77.9183,77.9539,77.9112,77.9397,30760.0
2016-09-16 15:40:00,109.69,109.77,109.68,109.69,30664.0,77.9397,77.9965,77.9325,77.9397,30664.0
2016-09-16 15:45:00,109.68,109.74,109.6,109.72,49006.0,77.9325,77.9752,77.8757,77.961,49006.0
2016-09-16 15:50:00,109.73,109.8,109.64,109.68,48923.0,77.9681,78.0178,77.9041,77.9325,48923.0
2016-09-16 15:55:00,109.68,109.68,109.59,109.65,125979.0,77.9325,77.9325,77.8686,77.9112,125979.0
2016-09-19 09:30:00,109.95,110.0,109.68,109.68,31221.0,78.1244,78.1599,77.9325,77.9325,31221.0
2016-09-19 09:35:00,109.72,110.02,109.72,109.92,44632.0,77.961,78.1741,77.961,78.1031,44632.0
2016-09-19 09:40:00,109.94,110.27,109.94,110.17,21207.0,78.1173,78.3518,78.1173,78.2807,21207.0
2016-09-19 09:45:00,110.16,110.26,110.03,110.21,8708.0,78.2736,78.3447,78.1812,78.3091,8708.0
2016-09-19 09:50:00,110.21,110.23,110.04,110.06,4544.0,78.3091,78.3233,78.1883,78.2026,4544.0
2016-09-19 09:55:00,110.06,110.32,110.06,110.21,13170.0,78.2026,78.3873,78.2026,78.3091,13170.0
2016-09-19 10:00:00,110.23,110.31,110.2,110.21,8908.0,78.3233,78.3802,78.302,78.3091,8908.0
2016-09-19 10:05:00,110.21,110.35,110.2,110.33,14738.0,78.3091,78.4086,78.302,78.3944,14738.0
2016-09-19 10:10:00,110.32,110.33,110.04,110.05,15430.0,78.3873,78.3944,78.1883,78.1955,15430.0
2016-09-19 10:15:00,110.06,110.1,109.92,110.01,17485.0,78.2026,78.231,78.1031,78.167,17485.0
2016-09-19 10:20:00,110.02,110.02,109.9,109.95,4800.0,78.1741,78.1741,78.0889,78.1244,4800.0
2016-09-19 10:25:00,109.95,110.05,109.94,110.05,5076.0,78.1244,78.1955,78.1173,78.1955,5076.0
2016-09-19 10:30:00,110.06,110.24,110.05,110.14,6542.0,78.2026,78.3305,78.1955,78.2594,6542.0
2016-09-19 10:35:00,110.1,110.1,109.97,109.98,5066.0,78.231,78.231,78.1386,78.1457,5066.0
2016-09-19 10:40:00,110.04,110.04,109.93,109.98,3300.0,78.1883,78.1883,78.1102,78.1457,3300.0
2016-09-19 10:45:00,110.01,110.06,109.99,110.03,5059.0,78.167,78.2026,78.1528,78.1812,5059.0
2016-09-19 10:50:00,110.05,110.05,109.99,109.99,2136.0,78.1955,78.1955,78.1528,78.1528,2136.0
2016-09-19 10:55:00,110.0,110.0,109.91,109.91,7900.0,78.1599,78.1599,78.096,78.096,7900.0
2016-09-19 11:00:00,109.93,109.94,109.85,109.86,13108.0,78.1102,78.1173,78.0533,78.0604,13108.0
2016-09-19 11:05:00,109.84,109.95,109.84,109.95,5676.0,78.0462,78.1244,78.0462,78.1244,5676.0
2016-09-19 11:10:00,109.94,109.94,109.85,109.85,7949.0,78.1173,78.1173,78.0533,78.0533,7949.0
2016-09-19 11:15:00,109.87,109.89,109.83,109.85,6481.0,78.0676,78.0818,78.0391,78.0533,6481.0
2016-09-19 11:20:00,109.85,109.9,109.83,109.86,15571.0,78.0533,78.0889,78.0391,78.0604,15571.0
2016-09-19 11:25:00,109.87,109.97,109.82,109.97,16272.0,78.0676,78.1386,78.032,78.1386,16272.0
2016-09-19 11:30:00,109.98,110.2,109.94,110.2,13000.0,78.1457,78.302,78.1173,78.302,13000.0
2016-09-19 11:35:00,110.18,110.25,110.05,110.1,32564.0,78.2878,78.3376,78.1955,78.231,32564.0
2016-09-19 11:40:00,110.12,110.16,110.1,110.14,6100.0,78.2452,78.2736,78.231,78.2594,6100.0
2016-09-19 11:45:00,110.16,110.21,110.13,110.14,5341.0,78.2736,78.3091,78.2523,78.2594,5341.0
2016-09-19 11:50:00,110.12,110.16,110.12,110.12,2238.0,78.2452,78.2736,78.2452,78.2452,2238.0
2016-09-19 11:55:00,110.13,110.13,109.97,110.0,20435.0,78.2523,78.2523,78.1386,78.1599,20435.0
2016-09-19 12:00:00,110.0,110.05,110.0,110.04,2800.0,78.1599,78.1955,78.1599,78.1883,2800.0
2016-09-19 12:05:00,110.06,110.06,109.95,109.96,5086.0,78.2026,78.2026,78.1244,78.1315,5086.0
2016-09-19 12:10:00,109.97,109.99,109.94,109.98,16517.0,78.1386,78.1528,78.1173,78.1457,16517.0
2016-09-19 12:15:00,109.98,109.99,109.94,109.95,14735.0,78.1457,78.1528,78.1173,78.1244,14735.0
2016-09-19 12:20:00,109.95,109.99,109.92,109.94,6678.0,78.1244,78.1528,78.1031,78.1173,6678.0
2016-09-19 12:25:00,109.92,109.97,109.9,109.97,3224.0,78.1031,78.1386,78.0889,78.1386,3224.0
2016-09-19 12:30:00,109.96,110.03,109.95,110.01,4700.0,78.1315,78.1812,78.1244,78.167,4700.0
2016-09-19 12:35:00,110.01,110.01,109.95,109.97,9658.0,78.167,78.167,78.1244,78.1386,9658.0
2016-09-19 12:40:00,109.96,110.03,109.96,110.01,3139.0,78.1315,78.1812,78.1315,78.167,3139.0
2016-09-19 12:45:00,110.02,110.03,109.98,109.98,4433.0,78.1741,78.1812,78.1457,78.1457,4433.0
2016-09-19 12:50:00,109.98,110.02,109.98,110.02,4880.0,78.1457,78.1741,78.1457,78.1741,4880.0
2016-09-19 12:55:00,110.03,110.06,109.98,110.01,11058.0,78.1812,78.2026,78.1457,78.167,11058.0
2016-09-19 13:00:00,110.0,110.01,109.98,110.0,9864.0,78.1599,78.167,78.1457,78.1599,9864.0
2016-09-19 13:05:00,110.0,110.05,110.0,110.02,3410.0,78.1599,78.1955,78.1599,78.1741,3410.0
2016-09-19 13:10:00,110.03,110.04,110.0,110.01,3732.0,78.1812,78.1883,78.1599,78.167,3732.0
2016-09-19 13:15:00,110.01,110.05,109.99,110.01,10772.0,78.167,78.1955,78.1528,78.167,10772.0
2016-09-19 13:20:00,110.02,110.02,109.88,109.89,3702.0,78.1741,78.1741,78.0747,78.0818,3702.0
2016-09-19 13:25:00,109.9,109.92,109.85,109.86,14991.0,78.0889,78.1031,78.0533,78.0604,14991.0
2016-09-19 13:30:00,109.87,109.88,109.74,109.74,23240.0,78.0676,78.0747,77.9752,77.9752,23240.0
2016-09-19 13:35:00,109.75,109.78,109.74,109.75,11623.0,77.9823,78.0036,77.9752,77.9823,11623.0
2016-09-19 13:40:00,109.74,109.78,109.74,109.74,15116.0,77.9752,78.0036,77.9752,77.9752,15116.0
2016-09-19 13:45:00,109.74,109.84,109.73,109.84,6549.0,77.9752,78.0462,77.9681,78.0462,6549.0
2016-09-19 13:50:00,109.83,109.83,109.79,109.81,4468.0,78.0391,78.0391,78.0107,78.0249,4468.0
2016-09-19 13:55:00,109.83,109.84,109.8,109.83,9875.0,78.0391,78.0462,78.0178,78.0391,9875.0
2016-09-19 14:00:00,109.85,109.94,109.84,109.91,2500.0,78.0533,78.1173,78.0462,78.096,2500.0
2016-09-19 14:05:00,109.92,109.97,109.91,109.92,2638.0,78.1031,78.1386,78.096,78.1031,2638.0
2016-09-19 14:10:00,109.91,109.94,109.89,109.93,7434.0,78.096,78.1173,78.0818,78.1102,7434.0
2016-09-19 14:15:00,109.94,109.98,109.93,109.98,3203.0,78.1173,78.1457,78.1102,78.1457,3203.0
2016-09-19 14:20:00,109.95,109.95,109.88,109.9,3701.0,78.1244,78.1244,78.0747,78.0889,3701.0
2016-09-19 14:25:00,109.92,109.94,109.88,109.94,4284.0,78.1031,78.1173,78.0747,78.1173,4284.0
2016-09-19 14:30:00,109.91,109.95,109.89,109.95,3976.0,78.096,78.1244,78.0818,78.1244,3976.0
2016-09-19 14:35:00,109.96,109.98,109.91,109.93,2338.0,78.1315,78.1457,78.096,78.1102,2338.0
2016-09-19 14:40:00,109.93,109.97,109.93,109.96,3650.0,78.1102,78.1386,78.1102,78.1315,3650.0
2016-09-19 14:45:00,109.99,110.08,109.99,110.01,11156.0,78.1528,78.2168,78.1528,78.167,11156.0
2016-09-19 14:50:00,110.01,110.04,109.98,109.99,8186.0,78.167,78.1883,78.1457,78.1528,8186.0
2016-09-19 14:55:00,110.0,110.03,109.99,110.02,34012.0,78.1599,78.1812,78.1528,78.1741,34012.0
2016-09-19 15:00:00,110.03,110.16,110.01,110.14,13726.0,78.1812,78.2736,78.167,78.2594,13726.0
2016-09-19 15:05:00,110.14,110.14,110.03,110.03,6693.0,78.2594,78.2594,78.1812,78.1812,6693.0
2016-09-19 15:10:00,110.02,110.03,109.95,109.95,8132.0,78.1741,78.1812,78.1244,78.1244,8132.0
2016-09-19 15:15:00,109.95,109.96,109.86,109.91,13958.0,78.1244,78.1315,78.0604,78.096,13958.0
2016-09-19 15:20:00,109.89,109.93,109.89,109.92,9862.0,78.0818,78.1102,78.0818,78.1031,9862.0
2016-09-19 15:25:00,109.94,110.0,109.87,109.87,8532.0,78.1173,78.1599,78.0676,78.0676,8532.0
2016-09-19 15:30:00,109.87,109.9,109.74,109.77,17495.0,78.0676,78.0889,77.9752,77.9965,17495.0
2016-09-19 15:35:00,109.79,109.88,109.78,109.86,10454.0,78.0107,78.0747,78.0036,78.0604,10454.0
2016-09-19 15:40:00,109.86,109.9,109.79,109.88,11339.0,78.0604,78.0889,78.0107,78.0747,11339.0
2016-09-19 15:45:00,109.89,109.94,109.84,109.89,12294.0,78.0818,78.1173,78.0462,78.0818,12294.0
2016-09-19 15:50:00,109.88,109.92,109.83,109.88,20656.0,78.0747,78.1031,78.0391,78.0747,20656.0
2016-09-19 15:55:00,109.89,109.94,109.74,109.76,49027.0,78.0818,78.1173,77.9752,77.9894,49027.0
2016-09-20 09:30:00,109.9,109.96,109.6,109.91,32812.0,78.0889,78.1315,77.8757,78.096,32812.0
2016-09-20 09:35:00,109.83,110.01,109.83,110.01,21837.0,78.0391,78.167,78.0391,78.167,21837.0
2016-09-20 09:40:00,110.04,110.34,110.04,110.22,8808.0,78.1883,78.4015,78.1883,78.3162,8808.0
2016-09-20 09:45:00,110.17,110.2,109.89,109.97,4500.0,78.2807,78.302,78.0818,78.1386,4500.0
2016-09-20 09:50:00,109.99,110.18,109.99,110.09,5365.0,78.1528,78.2878,78.1528,78.2239,5365.0
2016-09-20 09:55:00,110.1,110.15,110.03,110.15,4958.0,78.231,78.2665,78.1812,78.2665,4958.0
2016-09-20 10:00:00,110.16,110.2,110.03,110.04,4800.0,78.2736,78.302,78.1812,78.1883,4800.0
2016-09-20 10:05:00,110.05,110.09,110.01,110.05,6442.0,78.1955,78.2239,78.167,78.1955,6442.0
2016-09-20 10:10:00,110.04,110.11,109.99,110.01,8047.0,78.1883,78.2381,78.1528,78.167,8047.0
2016-09-20 10:15:00,110.01,110.27,110.01,110.23,7431.0,78.167,78.3518,78.167,78.3233,7431.0
2016-09-20 10:20:00,110.22,110.24,110.08,110.13,16268.0,78.3162,78.3305,78.2168,78.2523,16268.0
2016-09-20 10:25:00,110.13,110.17,110.05,110.15,4726.0,78.2523,78.2807,78.1955,78.2665,4726.0
2016-09-20 10:30:00,110.08,110.08,109.87,109.87,7685.0,78.2168,78.2168,78.0676,78.0676,7685.0
2016-09-20 10:35:00,109.86,109.86,109.62,109.68,4400.0,78.0604,78.0604,77.8899,77.9325,4400.0
2016-09-20 10:40:00,109.67,109.7,109.57,109.58,1500.0,77.9254,77.9468,77.8544,77.8615,1500.0
2016-09-20 10:45:00,109.58,109.66,109.51,109.65,7200.0,77.8615,77.9183,77.8118,77.9112,7200.0
2016-09-20 10:50:00,109.6,109.6,109.49,109.51,4500.0,77.8757,77.8757,77.7975,77.8118,4500.0
2016-09-20 10:55:00,109.53,109.56,109.49,109.52,4878.0,77.826,77.8473,77.7975,77.8189,4878.0
2016-09-20 11:00:00,109.55,109.6,109.47,109.49,4643.0,77.8402,77.8757,77.7833,77.7975,4643.0
2016-09-20 11:05:00,109.48,109.57,109.44,109.44,7055.0,77.7904,77.8544,77.762,77.762,7055.0
2016-09-20 11:10:00,109.44,109.5,109.43,109.43,6243.0,77.762,77.8047,77.7549,77.7549,6243.0
2016-09-20 11:15:00,109.45,109.45,109.4,109.43,5122.0,77.7691,77.7691,77.7336,77.7549,5122.0
2016-09-20 11:20:00,109.44,109.46,109.36,109.37,6555.0,77.762,77.7762,77.7052,77.7123,6555.0
2016-09-20 11:25:00,109.36,109.37,109.18,109.2,22105.0,77.7052,77.7123,77.5773,77.5915,22105.0
2016-09-20 11:30:00,109.23,109.25,109.2,109.2,15400.0,77.6128,77.627,77.5915,77.5915,15400.0
2016-09-20 11:35:00,109.2,109.26,109.2,109.23,8999.0,77.5915,77.6341,77.5915,77.6128,8999.0
2016-09-20 11:40:00,109.24,109.31,109.22,109.27,7800.0,77.6199,77.6696,77.6057,77.6412,7800.0
2016-09-20 11:45:00,109.29,109.29,109.21,109.25,7065.0,77.6554,77.6554,77.5986,77.627,7065.0
2016-09-20 11:50:00,109.25,109.25,109.22,109.24,5045.0,77.627,77.627,77.6057,77.6199,5045.0
2016-09-20 11:55:00,109.24,109.28,109.13,109.15,14170.0,77.6199,77.6483,77.5417,77.556,14170.0
2016-09-20 12:00:00,109.13,109.27,109.13,109.21,13863.0,77.5417,77.6412,77.5417,77.5986,13863.0
2016-09-20 12:05:00,109.22,109.25,109.18,109.18,8610.0,77.6057,77.627,77.5773,77.5773,8610.0
2016-09-20 12:10:00,109.18,109.21,109.15,109.16,4100.0,77.5773,77.5986,77.556,77.5631,4100.0
2016-09-20 12:15:00,109.16,109.2,109.16,109.17,6000.0,77.5631,77.5915,77.5631,77.5702,6000.0
2016-09-20 12:20:00,109.17,109.24,109.16,109.19,7121.0,77.5702,77.6199,77.5631,77.5844,7121.0
2016-09-20 12:25:00,109.21,109.25,109.19,109.2,12694.0,77.5986,77.627,77.5844,77.5915,12694.0
2016-09-20 12:30:00,109.21,109.28,109.16,109.16,7994.0,77.5986,77.6483,77.5631,77.5631,7994.0
2016-09-20 12:35:00,109.16,109.17,109.14,109.16,9679.0,77.5631,77.5702,77.5489,77.5631,9679.0
2016-09-20 12:40:00,109.17,109.21,109.12,109.13,10062.0,77.5702,77.5986,77.5346,77.5417,10062.0
2016-09-20 12:45:00,109.13,109.14,109.01,109.02,11289.0,77.5417,77.5489,77.4565,77.4636,11289.0
2016-09-20 12:50:00,109.03,109.11,109.03,109.04,5477.0,77.4707,77.5275,77.4707,77.4778,5477.0
2016-09-20 12:55:00,109.06,109.13,109.03,109.08,6789.0,77.492,77.5417,77.4707,77.5062,6789.0
2016-09-20 13:00:00,109.08,109.1,109.01,109.03,4200.0,77.5062,77.5204,77.4565,77.4707,4200.0
2016-09-20 13:05:00,109.03,109.05,109.0,109.0,7075.0,77.4707,77.4849,77.4494,77.4494,7075.0
2016-09-20 13:10:00,109.01,109.12,109.0,109.12,7940.0,77.4565,77.5346,77.4494,77.5346,7940.0
2016-09-20 13:15:00,109.14,109.15,109.1,109.14,9002.0,77.5489,77.556,77.5204,77.5489,9002.0
2016-09-20 13:20:00,109.14,109.16,109.12,109.15,5100.0,77.5489,77.5631,77.5346,77.556,5100.0
2016-09-20 13:25:00,109.15,109.24,109.15,109.21,11339.0,77.556,77.6199,77.556,77.5986,11339.0
2016-09-20 13:30:00,109.22,109.24,109.17,109.2,10500.0,77.6057,77.6199,77.5702,77.5915,10500.0
2016-09-20 13:35:00,109.2,109.24,109.17,109.22,10400.0,77.5915,77.6199,77.5702,77.6057,10400.0
2016-09-20 13:40:00,109.22,109.22,109.15,109.18,8717.0,77.6057,77.6057,77.556,77.5773,8717.0
2016-09-20 13:45:00,109.18,109.19,109.15,109.19,5523.0,77.5773,77.5844,77.556,77.5844,5523.0
2016-09-20 13:50:00,109.2,109.22,109.15,109.19,6800.0,77.5915,77.6057,77.556,77.5844,6800.0
2016-09-20 13:55:00,109.18,109.26,109.18,109.24,8706.0,77.5773,77.6341,77.5773,77.6199,8706.0
2016-09-20 14:00:00,109.23,109.3,109.23,109.25,11461.0,77.6128,77.6625,77.6128,77.627,11461.0
2016-09-20 14:05:00,109.25,109.28,109.24,109.26,8879.0,77.627,77.6483,77.6199,77.6341,8879.0
2016-09-20 14:10:00,109.27,109.29,109.22,109.23,6187.0,77.6412,77.6554,77.6057,77.6128,6187.0
2016-09-20 14:15:00,109.23,109.28,109.23,109.26,6163.0,77.6128,77.6483,77.6128,77.6341,6163.0
2016-09-20 14:20:00,109.27,109.27,109.21,109.21,7625.0,77.6412,77.6412,77.5986,77.5986,7625.0
2016-09-20 14:25:00,109.22,109.22,109.1,109.11,9701.0,77.6057,77.6057,77.5204,77.5275,9701.0
2016-09-20 14:30:00,109.1,109.19,109.1,109.19,7052.0,77.5204,77.5844,77.5204,77.5844,7052.0
2016-09-20 14:35:00,109.18,109.23,109.18,109.22,6195.0,77.5773,77.6128,77.5773,77.6057,6195.0
2016-09-20 14:40:00,109.23,109.25,109.14,109.14,8246.0,77.6128,77.627,77.5489,77.5489,8246.0
2016-09-20 14:45:00,109.13,109.14,109.1,109.13,9297.0,77.5417,77.5489,77.5204,77.5417,9297.0
2016-09-20 14:50:00,109.14,109.17,109.09,109.14,18659.0,77.5489,77.5702,77.5133,77.5489,18659.0
2016-09-20 14:55:00,109.14,109.24,109.13,109.16,20706.0,77.5489,77.6199,77.5417,77.5631,20706.0
2016-09-20 15:00:00,109.18,109.2,109.12,109.12,20238.0,77.5773,77.5915,77.5346,77.5346,20238.0
2016-09-20 15:05:00,109.12,109.13,109.07,109.07,15046.0,77.5346,77.5417,77.4991,77.4991,15046.0
2016-09-20 15:10:00,109.08,109.16,109.06,109.15,19746.0,77.5062,77.5631,77.492,77.556,19746.0
2016-09-20 15:15:00,109.16,109.2,109.13,109.17,15901.0,77.5631,77.5915,77.5417,77.5702,15901.0
2016-09-20 15:20:00,109.18,109.2,109.17,109.19,9455.0,77.5773,77.5915,77.5702,77.5844,9455.0
2016-09-20 15:25:00,109.18,109.25,109.18,109.21,10971.0,77.5773,77.627,77.5773,77.5986,10971.0
2016-09-20 15:30:00,109.2,109.2,109.1,109.11,11763.0,77.5915,77.5915,77.5204,77.5275,11763.0
2016-09-20 15:35:00,109.11,109.15,109.08,109.15,13372.0,77.5275,77.556,77.5062,77.556,13372.0
2016-09-20 15:40:00,109.16,109.17,109.12,109.14,16215.0,77.5631,77.5702,77.5346,77.5489,16215.0
2016-09-20 15:45:00,109.14,109.21,109.13,109.21,14751.0,77.5489,77.5986,77.5417,77.5986,14751.0
2016-09-20 15:50:00,109.2,109.2,109.08,109.09,31698.0,77.5915,77.5915,77.5062,77.5133,31698.0
2016-09-20 15:55:00,109.1,109.1,108.94,108.94,60164.0,77.5204,77.5204,77.4067,77.4067,60164.0
2016-09-21 09:30:00,108.98,109.19,108.46,109.19,24390.0,77.4352,77.5844,77.0657,77.5844,24390.0
2016-09-21 09:35:00,109.08,109.34,109.07,109.34,6925.0,77.5062,77.691,77.4991,77.691,6925.0
2016-09-21 09:40:00,109.32,109.32,109.1,109.14,4538.0,77.6768,77.6768,77.5204,77.5489,4538.0
2016-09-21 09:45:00,109.16,109.36,109.14,109.28,11181.0,77.5631,77.7052,77.5489,77.6483,11181.0
2016-09-21 09:50:00,109.28,109.56,109.28,109.52,5693.0,77.6483,77.8473,77.6483,77.8189,5693.0
2016-09-21 09:55:00,109.57,109.65,109.51,109.51,5200.0,77.8544,77.9112,77.8118,77.8118,5200.0
2016-09-21 10:00:00,109.53,109.53,109.36,109.39,5083.0,77.826,77.826,77.7052,77.7265,5083.0
2016-09-21 10:05:00,109.41,109.44,109.32,109.34,6705.0,77.7407,77.762,77.6768,77.691,6705.0
2016-09-21 10:10:00,109.31,109.33,109.25,109.3,8058.0,77.6696,77.6839,77.627,77.6625,8058.0
2016-09-21 10:15:00,109.3,109.4,109.24,109.26,5123.0,77.6625,77.7336,77.6199,77.6341,5123.0
2016-09-21 10:20:00,109.27,109.32,109.26,109.28,4606.0,77.6412,77.6768,77.6341,77.6483,4606.0
2016-09-21 10:25:00,109.27,109.31,109.24,109.29,5698.0,77.6412,77.6696,77.6199,77.6554,5698.0
2016-09-21 10:30:00,109.29,109.29,109.12,109.12,12128.0,77.6554,77.6554,77.5346,77.5346,12128.0
2016-09-21 10:35:00,109.13,109.15,109.08,109.11,7527.0,77.5417,77.556,77.5062,77.5275,7527.0
2016-09-21 10:40:00,109.11,109.11,108.98,109.01,13256.0,77.5275,77.5275,77.4352,77.4565,13256.0
2016-09-21 10:45:00,109.03,109.08,108.91,108.92,7939.0,77.4707,77.5062,77.3854,77.3925,7939.0
2016-09-21 10:50:00,108.91,108.95,108.87,108.87,11562.0,77.3854,77.4139,77.357,77.357,11562.0
2016-09-21 10:55:00,108.87,108.87,108.6,108.61,32003.0,77.357,77.357,77.1652,77.1723,32003.0
2016-09-21 11:00:00,108.63,108.65,108.43,108.45,31493.0,77.1865,77.2007,77.0444,77.0586,31493.0
2016-09-21 11:05:00,108.45,108.49,108.43,108.43,22308.0,77.0586,77.087,77.0444,77.0444,22308.0
2016-09-21 11:10:00,108.46,108.46,108.37,108.46,10990.0,77.0657,77.0657,77.0017,77.0657,10990.0
2016-09-21 11:15:00,108.47,108.54,108.47,108.48,8900.0,77.0728,77.1225,77.0728,77.0799,8900.0
2016-09-21 11:20:00,108.48,108.48,108.44,108.47,14073.0,77.0799,77.0799,77.0515,77.0728,14073.0
2016-09-21 11:25:00,108.48,108.63,108.44,108.63,10412.0,77.0799,77.1865,77.0515,77.1865,10412.0
2016-09-21 11:30:00,108.62,108.65,108.56,108.59,8500.0,77.1794,77.2007,77.1367,77.1581,8500.0
2016-09-21 11:35:00,108.6,108.61,108.56,108.59,13175.0,77.1652,77.1723,77.1367,77.1581,13175.0
2016-09-21 11:40:00,108.59,108.61,108.56,108.58,15773.0,77.1581,77.1723,77.1367,77.1509,15773.0
2016-09-21 11:45:00,108.57,108.66,108.57,108.61,16052.0,77.1438,77.2078,77.1438,77.1723,16052.0
2016-09-21 11:50:00,108.61,108.66,108.58,108.64,14737.0,77.1723,77.2078,77.1509,77.1936,14737.0
2016-09-21 11:55:00,108.64,108.65,108.59,108.6,12303.0,77.1936,77.2007,77.1581,77.1652,12303.0
2016-09-21 12:00:00,108.6,108.64,108.58,108.63,15078.0,77.1652,77.1936,77.1509,77.1865,15078.0
2016-09-21 12:05:00,108.62,108.74,108.61,108.68,32561.0,77.1794,77.2646,77.1723,77.222,32561.0
2016-09-21 12:10:00,108.68,108.71,108.64,108.67,4631.0,77.222,77.2433,77.1936,77.2149,4631.0
2016-09-21 12:15:00,108.67,108.67,108.36,108.4,14724.0,77.2149,77.2149,76.9946,77.0231,14724.0
2016-09-21 12:20:00,108.4,108.46,108.36,108.37,9698.0,77.0231,77.0657,76.9946,77.0017,9698.0
2016-09-21 12:25:00,108.37,108.41,108.37,108.4,4388.0,77.0017,77.0302,77.0017,77.0231,4388.0
2016-09-21 12:30:00,108.41,108.42,108.3,108.3,3826.0,77.0302,77.0373,76.952,76.952,3826.0
2016-09-21 12:35:00,108.32,108.44,108.31,108.4,14028.0,76.9662,77.0515,76.9591,77.0231,14028.0
2016-09-21 12:40:00,108.43,108.43,108.36,108.39,9542.0,77.0444,77.0444,76.9946,77.0159,9542.0
2016-09-21 12:45:00,108.39,108.41,108.36,108.36,6199.0,77.0159,77.0302,76.9946,76.9946,6199.0
2016-09-21 12:50:00,108.39,108.5,108.39,108.45,19884.0,77.0159,77.0941,77.0159,77.0586,19884.0
2016-09-21 12:55:00,108.45,108.49,108.39,108.41,26565.0,77.0586,77.087,77.0159,77.0302,26565.0
2016-09-21 13:00:00,108.4,108.47,108.38,108.4,36375.0,77.0231,77.0728,77.0088,77.0231,36375.0
2016-09-21 13:05:00,108.42,108.42,108.4,108.4,5534.0,77.0373,77.0373,77.0231,77.0231,5534.0
2016-09-21 13:10:00,108.4,108.41,108.35,108.37,10136.0,77.0231,77.0302,76.9875,77.0017,10136.0
2016-09-21 13:15:00,108.37,108.38,108.34,108.35,12509.0,77.0017,77.0088,76.9804,76.9875,12509.0
2016-09-21 13:20:00,108.36,108.36,108.3,108.32,9063.0,76.9946,76.9946,76.952,76.9662,9063.0
2016-09-21 13:25:00,108.34,108.41,108.32,108.34,14308.0,76.9804,77.0302,76.9662,76.9804,14308.0
2016-09-21 13:30:00,108.39,108.44,108.35,108.44,8976.0,77.0159,77.0515,76.9875,77.0515,8976.0
2016-09-21 13:35:00,108.46,108.53,108.46,108.5,3300.0,77.0657,77.1154,77.0657,77.0941,3300.0
2016-09-21 13:40:00,108.52,108.52,108.39,108.4,5430.0,77.1083,77.1083,77.0159,77.0231,5430.0
2016-09-21 13:45:00,108.41,108.46,108.37,108.42,3970.0,77.0302,77.0657,77.0017,77.0373,3970.0
2016-09-21 13:50:00,108.43,108.43,108.37,108.4,5860.0,77.0444,77.0444,77.0017,77.0231,5860.0
2016-09-21 13:55:00,108.41,108.48,108.4,108.45,13309.0,77.0302,77.0799,77.0231,77.0586,13309.0
2016-09-21 14:00:00,108.46,108.78,108.35,108.54,30455.0,77.0657,77.2931,76.9875,77.1225,30455.0
2016-09-21 14:05:00,108.56,108.57,108.44,108.44,23671.0,77.1367,77.1438,77.0515,77.0515,23671.0
2016-09-21 14:10:00,108.45,108.63,108.43,108.47,23206.0,77.0586,77.1865,77.0444,77.0728,23206.0
2016-09-21 14:15:00,108.45,108.54,108.42,108.47,5505.0,77.0586,77.1225,77.0373,77.0728,5505.0
2016-09-21 14:20:00,108.49,108.5,108.31,108.31,16356.0,77.087,77.0941,76.9591,76.9591,16356.0
2016-09-21 14:25:00,108.3,108.38,108.22,108.38,7610.0,76.952,77.0088,76.8952,77.0088,7610.0
2016-09-21 14:30:00,108.37,108.55,108.36,108.54,10728.0,77.0017,77.1296,76.9946,77.1225,10728.0
2016-09-21 14:35:00,108.52,108.67,108.47,108.61,37975.0,77.1083,77.2149,77.0728,77.1723,37975.0
2016-09-21 14:40:00,108.61,108.66,108.57,108.61,8108.0,77.1723,77.2078,77.1438,77.1723,8108.0
2016-09-21 14:45:00,108.58,108.74,108.57,108.64,15142.0,77.1509,77.2646,77.1438,77.1936,15142.0
2016-09-21 14:50:00,108.65,108.7,108.53,108.59,24791.0,77.2007,77.2362,77.1154,77.1581,24791.0
2016-09-21 14:55:00,108.59,108.73,108.58,108.61,31639.0,77.1581,77.2575,77.1509,77.1723,31639.0
2016-09-21 15:00:00,108.65,108.71,108.6,108.69,12027.0,77.2007,77.2433,77.1652,77.2291,12027.0
2016-09-21 15:05:00,108.68,108.75,108.68,108.75,22147.0,77.222,77.2717,77.222,77.2717,22147.0
2016-09-21 15:10:00,108.75,108.75,108.69,108.74,25495.0,77.2717,77.2717,77.2291,77.2646,25495.0
2016-09-21 15:15:00,108.73,108.92,108.72,108.79,31471.0,77.2575,77.3925,77.2504,77.3002,31471.0
2016-09-21 15:20:00,108.79,108.85,108.78,108.81,39837.0,77.3002,77.3428,77.2931,77.3144,39837.0
2016-09-21 15:25:00,108.81,108.81,108.71,108.76,38024.0,77.3144,77.3144,77.2433,77.2788,38024.0
2016-09-21 15:30:00,108.77,108.82,108.69,108.81,29107.0,77.286,77.3215,77.2291,77.3144,29107.0
2016-09-21 15:35:00,108.81,108.84,108.75,108.8,43116.0,77.3144,77.3357,77.2717,77.3073,43116.0
2016-09-21 15:40:00,108.8,108.89,108.8,108.86,70718.0,77.3073,77.3712,77.3073,77.3499,70718.0
2016-09-21 15:45:00,108.87,108.96,108.84,108.94,92170.0,77.357,77.421,77.3357,77.4067,92170.0
2016-09-21 15:50:00,108.95,109.02,108.85,108.85,59921.0,77.4139,77.4636,77.3428,77.3428,59921.0
2016-09-21 15:55:00,108.86,108.92,108.8,108.91,77562.0,77.3499,77.3925,77.3073,77.3854,77562.0
2016-09-22 09:30:00,109.32,109.44,109.01,109.31,25929.0,77.6768,77.762,77.4565,77.6696,25929.0
2016-09-22 09:35:00,109.4,109.4,109.1,109.12,2950.0,77.7336,77.7336,77.5204,77.5346,2950.0
2016-09-22 09:40:00,109.15,109.17,108.9,108.98,7618.0,77.556,77.5702,77.3783,77.4352,7618.0
2016-09-22 09:45:00,109.0,109.08,108.99,109.08,6059.0,77.4494,77.5062,77.4423,77.5062,6059.0
2016-09-22 09:50:00,109.08,109.09,108.93,108.93,9300.0,77.5062,77.5133,77.3996,77.3996,9300.0
2016-09-22 09:55:00,108.94,109.0,108.91,108.91,9756.0,77.4067,77.4494,77.3854,77.3854,9756.0
2016-09-22 10:00:00,108.89,109.04,108.89,108.97,20882.0,77.3712,77.4778,77.3712,77.4281,20882.0
2016-09-22 10:05:00,109.02,109.21,108.98,109.17,6100.0,77.4636,77.5986,77.4352,77.5702,6100.0
2016-09-22 10:10:00,109.16,109.21,109.13,109.17,6143.0,77.5631,77.5986,77.5417,77.5702,6143.0
2016-09-22 10:15:00,109.18,109.19,109.1,109.16,7395.0,77.5773,77.5844,77.5204,77.5631,7395.0
2016-09-22 10:20:00,109.12,109.12,109.01,109.03,1100.0,77.5346,77.5346,77.4565,77.4707,1100.0
2016-09-22 10:25:00,109.07,109.07,108.87,108.93,7179.0,77.4991,77.4991,77.357,77.3996,7179.0
2016-09-22 10:30:00,108.96,109.0,108.93,108.97,4784.0,77.421,77.4494,77.3996,77.4281,4784.0
2016-09-22 10:35:00,108.95,108.96,108.92,108.94,5213.0,77.4139,77.421,77.3925,77.4067,5213.0
2016-09-22 10:40:00,108.93,108.93,108.78,108.78,17730.0,77.3996,77.3996,77.2931,77.2931,17730.0
2016-09-22 10:45:00,108.78,108.82,108.73,108.78,8886.0,77.2931,77.3215,77.2575,77.2931,8886.0
2016-09-22 10:50:00,108.76,108.83,108.75,108.81,19225.0,77.2788,77.3286,77.2717,77.3144,19225.0
2016-09-22 10:55:00,108.82,108.83,108.73,108.75,5481.0,77.3215,77.3286,77.2575,77.2717,5481.0
2016-09-22 11:00:00,108.75,108.76,108.66,108.66,9302.0,77.2717,77.2788,77.2078,77.2078,9302.0
2016-09-22 11:05:00,108.65,108.65,108.6,108.62,8607.0,77.2007,77.2007,77.1652,77.1794,8607.0
2016-09-22 11:10:00,108.63,108.63,108.56,108.56,26916.0,77.1865,77.1865,77.1367,77.1367,26916.0
2016-09-22 11:15:00,108.57,108.67,108.56,108.64,17206.0,77.1438,77.2149,77.1367,77.1936,17206.0
2016-09-22 11:20:00,108.63,108.63,108.53,108.53,14889.0,77.1865,77.1865,77.1154,77.1154,14889.0
2016-09-22 11:25:00,108.53,108.55,108.52,108.54,5198.0,77.1154,77.1296,77.1083,77.1225,5198.0
2016-09-22 11:30:00,108.53,108.7,108.52,108.67,6974.0,77.1154,77.2362,77.1083,77.2149,6974.0
2016-09-22 11:35:00,108.67,108.81,108.67,108.79,5761.0,77.2149,77.3144,77.2149,77.3002,5761.0
2016-09-22 11:40:00,108.81,108.83,108.78,108.83,3547.0,77.3144,77.3286,77.2931,77.3286,3547.0
2016-09-22 11:45:00,108.83,108.84,108.77,108.78,4233.0,77.3286,77.3357,77.286,77.2931,4233.0
2016-09-22 11:50:00,108.78,108.82,108.73,108.75,14248.0,77.2931,77.3215,77.2575,77.2717,14248.0
2016-09-22 11:55:00,108.75,108.76,108.72,108.73,2793.0,77.2717,77.2788,77.2504,77.2575,2793.0
2016-09-22 12:00:00,108.73,108.74,108.63,108.71,5467.0,77.2575,77.2646,77.1865,77.2433,5467.0
2016-09-22 12:05:00,108.71,108.71,108.66,108.66,4342.0,77.2433,77.2433,77.2078,77.2078,4342.0
2016-09-22 12:10:00,108.65,108.67,108.58,108.58,6600.0,77.2007,77.2149,77.1509,77.1509,6600.0
2016-09-22 12:15:00,108.58,108.58,108.54,108.54,4352.0,77.1509,77.1509,77.1225,77.1225,4352.0
2016-09-22 12:20:00,108.54,108.56,108.53,108.56,5623.0,77.1225,77.1367,77.1154,77.1367,5623.0
2016-09-22 12:25:00,108.56,108.6,108.54,108.59,3000.0,77.1367,77.1652,77.1225,77.1581,3000.0
2016-09-22 12:30:00,108.6,108.61,108.53,108.59,12093.0,77.1652,77.1723,77.1154,77.1581,12093.0
2016-09-22 12:35:00,108.58,108.58,108.44,108.44,3460.0,77.1509,77.1509,77.0515,77.0515,3460.0
2016-09-22 12:40:00,108.43,108.44,108.36,108.39,5529.0,77.0444,77.0515,76.9946,77.0159,5529.0
2016-09-22 12:45:00,108.38,108.48,108.38,108.45,5632.0,77.0088,77.0799,77.0088,77.0586,5632.0
2016-09-22 12:50:00,108.46,108.46,108.36,108.36,5578.0,77.0657,77.0657,76.9946,76.9946,5578.0
2016-09-22 12:55:00,108.36,108.4,108.33,108.4,7877.0,76.9946,77.0231,76.9733,77.0231,7877.0
2016-09-22 13:00:00,108.39,108.45,108.38,108.4,5701.0,77.0159,77.0586,77.0088,77.0231,5701.0
2016-09-22 13:05:00,108.43,108.48,108.42,108.46,7026.0,77.0444,77.0799,77.0373,77.0657,7026.0
2016-09-22 13:10:00,108.45,108.45,108.41,108.42,8719.0,77.0586,77.0586,77.0302,77.0373,8719.0
2016-09-22 13:15:00,108.43,108.47,108.39,108.39,6959.0,77.0444,77.0728,77.0159,77.0159,6959.0
2016-09-22 13:20:00,108.41,108.44,108.4,108.42,15179.0,77.0302,77.0515,77.0231,77.0373,15179.0
2016-09-22 13:25:00,108.43,108.44,108.37,108.37,6128.0,77.0444,77.0515,77.0017,77.0017,6128.0
2016-09-22 13:30:00,108.36,108.4,108.35,108.39,7695.0,76.9946,77.0231,76.9875,77.0159,7695.0
2016-09-22 13:35:00,108.4,108.42,108.34,108.38,26811.0,77.0231,77.0373,76.9804,77.0088,26811.0
2016-09-22 13:40:00,108.39,108.41,108.26,108.26,37121.0,77.0159,77.0302,76.9236,76.9236,37121.0
2016-09-22 13:45:00,108.26,108.35,108.26,108.31,8285.0,76.9236,76.9875,76.9236,76.9591,8285.0
2016-09-22 13:50:00,108.34,108.38,108.32,108.35,6098.0,76.9804,77.0088,76.9662,76.9875,6098.0
2016-09-22 13:55:00,108.35,108.36,108.28,108.34,4214.0,76.9875,76.9946,76.9378,76.9804,4214.0
2016-09-22 14:00:00,108.33,108.42,108.3,108.41,9554.0,76.9733,77.0373,76.952,77.0302,9554.0
2016-09-22 14:05:00,108.41,108.51,108.4,108.48,9866.0,77.0302,77.1012,77.0231,77.0799,9866.0
2016-09-22 14:10:00,108.48,108.48,108.34,108.36,12248.0,77.0799,77.0799,76.9804,76.9946,12248.0
2016-09-22 14:15:00,108.35,108.37,108.29,108.32,5100.0,76.9875,77.0017,76.9449,76.9662,5100.0
2016-09-22 14:20:00,108.31,108.35,108.28,108.31,6044.0,76.9591,76.9875,76.9378,76.9591,6044.0
2016-09-22 14:25:00,108.33,108.4,108.3,108.3,14935.0,76.9733,77.0231,76.952,76.952,14935.0
2016-09-22 14:30:00,108.31,108.35,108.26,108.29,8383.0,76.9591,76.9875,76.9236,76.9449,8383.0
2016-09-22 14:35:00,108.3,108.38,108.29,108.37,5360.0,76.952,77.0088,76.9449,77.0017,5360.0
2016-09-22 14:40:00,108.37,108.41,108.36,108.38,6725.0,77.0017,77.0302,76.9946,77.0088,6725.0
2016-09-22 14:45:00,108.38,108.42,108.34,108.34,4491.0,77.0088,77.0373,76.9804,76.9804,4491.0
2016-09-22 14:50:00,108.33,108.41,108.29,108.39,9121.0,76.9733,77.0302,76.9449,77.0159,9121.0
2016-09-22 14:55:00,108.39,108.43,108.39,108.42,10231.0,77.0159,77.0444,77.0159,77.0373,10231.0
2016-09-22 15:00:00,108.44,108.47,108.38,108.38,15844.0,77.0515,77.0728,77.0088,77.0088,15844.0
2016-09-22 15:05:00,108.38,108.43,108.37,108.42,10651.0,77.0088,77.0444,77.0017,77.0373,10651.0
2016-09-22 15:10:00,108.41,108.43,108.38,108.38,13355.0,77.0302,77.0444,77.0088,77.0088,13355.0
2016-09-22 15:15:00,108.39,108.4,108.34,108.38,4502.0,77.0159,77.0231,76.9804,77.0088,4502.0
2016-09-22 15:20:00,108.38,108.39,108.34,108.35,14882.0,77.0088,77.0159,76.9804,76.9875,14882.0
2016-09-22 15:25:00,108.37,108.39,108.28,108.28,12687.0,77.0017,77.0159,76.9378,76.9378,12687.0
2016-09-22 15:30:00,108.29,108.33,108.29,108.32,10100.0,76.9449,76.9733,76.9449,76.9662,10100.0
2016-09-22 15:35:00,108.32,108.41,108.3,108.4,18470.0,76.9662,77.0302,76.952,77.0231,18470.0
2016-09-22 15:40:00,108.4,108.42,108.36,108.39,14813.0,77.0231,77.0373,76.9946,77.0159,14813.0
2016-09-22 15:45:00,108.39,108.4,108.36,108.39,20565.0,77.0159,77.0231,76.9946,77.0159,20565.0
2016-09-22 15:50:00,108.4,108.42,108.31,108.42,37501.0,77.0231,77.0373,76.9591,77.0373,37501.0
2016-09-22 15:55:00,108.41,108.49,108.39,108.42,69071.0,77.0302,77.087,77.0159,77.0373,69071.0
2016-09-23 09:30:00,108.01,108.22,107.79,108.12,32440.0,76.7459,76.8952,76.5896,76.8241,32440.0
2016-09-23 09:35:00,108.18,108.18,107.59,107.6,21928.0,76.8667,76.8667,76.4475,76.4546,21928.0
2016-09-23 09:40:00,107.58,107.59,106.77,106.92,53317.0,76.4404,76.4475,75.8649,75.9714,53317.0
2016-09-23 09:45:00,106.94,107.0,106.57,106.75,49063.0,75.9857,76.0283,75.7228,75.8507,49063.0
2016-09-23 09:50:00,106.8,107.37,106.77,107.36,46070.0,75.8862,76.2912,75.8649,76.2841,46070.0
2016-09-23 09:55:00,107.36,107.37,107.15,107.27,30060.0,76.2841,76.2912,76.1349,76.2201,30060.0
2016-09-23 10:00:00,107.24,107.32,107.17,107.3,44155.0,76.1988,76.2557,76.1491,76.2415,44155.0
2016-09-23 10:05:00,107.31,107.32,107.25,107.27,26449.0,76.2486,76.2557,76.2059,76.2201,26449.0
2016-09-23 10:10:00,107.25,107.31,107.2,107.27,19637.0,76.2059,76.2486,76.1704,76.2201,19637.0
2016-09-23 10:15:00,107.3,107.43,107.29,107.39,19442.0,76.2415,76.3338,76.2343,76.3054,19442.0
2016-09-23 10:20:00,107.41,107.52,107.35,107.43,11808.0,76.3196,76.3978,76.277,76.3338,11808.0
2016-09-23 10:25:00,107.46,107.78,107.45,107.73,11486.0,76.3551,76.5825,76.348,76.547,11486.0
2016-09-23 10:30:00,107.75,107.75,107.68,107.7,7450.0,76.5612,76.5612,76.5115,76.5257,7450.0
2016-09-23 10:35:00,107.68,107.78,107.65,107.72,22502.0,76.5115,76.5825,76.4901,76.5399,22502.0
2016-09-23 10:40:00,107.73,107.84,107.71,107.78,14266.0,76.547,76.6251,76.5328,76.5825,14266.0
2016-09-23 10:45:00,107.78,107.83,107.73,107.73,10849.0,76.5825,76.618,76.547,76.547,10849.0
2016-09-23 10:50:00,107.72,107.82,107.72,107.74,9679.0,76.5399,76.6109,76.5399,76.5541,9679.0
2016-09-23 10:55:00,107.73,107.73,107.66,107.69,13186.0,76.547,76.547,76.4972,76.5186,13186.0
2016-09-23 11:00:00,107.7,107.7,107.5,107.5,7711.0,76.5257,76.5257,76.3836,76.3836,7711.0
2016-09-23 11:05:00,107.49,107.71,107.48,107.62,9318.0,76.3765,76.5328,76.3694,76.4688,9318.0
2016-09-23 11:10:00,107.61,107.68,107.58,107.67,9630.0,76.4617,76.5115,76.4404,76.5044,9630.0
2016-09-23 11:15:00,107.65,107.7,107.59,107.59,10868.0,76.4901,76.5257,76.4475,76.4475,10868.0
2016-09-23 11:20:00,107.59,107.6,107.43,107.49,11970.0,76.4475,76.4546,76.3338,76.3765,11970.0
2016-09-23 11:25:00,107.49,107.5,107.44,107.47,8286.0,76.3765,76.3836,76.3409,76.3622,8286.0
2016-09-23 11:30:00,107.48,107.56,107.45,107.48,16035.0,76.3694,76.4262,76.348,76.3694,16035.0
2016-09-23 11:35:00,107.5,107.61,107.44,107.53,13749.0,76.3836,76.4617,76.3409,76.4049,13749.0
2016-09-23 11:40:00,107.51,107.52,107.42,107.48,5905.0,76.3907,76.3978,76.3267,76.3694,5905.0
2016-09-23 11:45:00,107.49,107.51,107.35,107.35,11019.0,76.3765,76.3907,76.277,76.277,11019.0
2016-09-23 11:50:00,107.36,107.41,107.33,107.38,7443.0,76.2841,76.3196,76.2628,76.2983,7443.0
2016-09-23 11:55:00,107.38,107.4,107.34,107.35,9973.0,76.2983,76.3125,76.2699,76.277,9973.0
2016-09-23 12:00:00,107.34,107.37,107.32,107.35,4461.0,76.2699,76.2912,76.2557,76.277,4461.0
2016-09-23 12:05:00,107.36,107.36,107.29,107.29,4945.0,76.2841,76.2841,76.2343,76.2343,4945.0
2016-09-23 12:10:00,107.28,107.33,107.22,107.22,3600.0,76.2272,76.2628,76.1846,76.1846,3600.0
2016-09-23 12:15:00,107.2,107.33,107.17,107.33,3825.0,76.1704,76.2628,76.1491,76.2628,3825.0
2016-09-23 12:20:00,107.34,107.34,107.31,107.32,5700.0,76.2699,76.2699,76.2486,76.2557,5700.0
2016-09-23 12:25:00,107.31,107.33,107.29,107.32,5577.0,76.2486,76.2628,76.2343,76.2557,5577.0
2016-09-23 12:30:00,107.32,107.33,107.27,107.31,4322.0,76.2557,76.2628,76.2201,76.2486,4322.0
2016-09-23 12:35:00,107.33,107.34,107.3,107.33,8780.0,76.2628,76.2699,76.2415,76.2628,8780.0
2016-09-23 12:40:00,107.33,107.34,107.25,107.28,5529.0,76.2628,76.2699,76.2059,76.2272,5529.0
2016-09-23 12:45:00,107.28,107.28,107.2,107.21,4919.0,76.2272,76.2272,76.1704,76.1775,4919.0
2016-09-23 12:50:00,107.22,107.26,107.21,107.22,6908.0,76.1846,76.213,76.1775,76.1846,6908.0
2016-09-23 12:55:00,107.2,107.24,107.19,107.21,5137.0,76.1704,76.1988,76.1633,76.1775,5137.0
2016-09-23 13:00:00,107.21,107.24,107.17,107.21,4146.0,76.1775,76.1988,76.1491,76.1775,4146.0
2016-09-23 13:05:00,107.22,107.22,107.18,107.2,5571.0,76.1846,76.1846,76.1562,76.1704,5571.0
2016-09-23 13:10:00,107.19,107.19,107.14,107.16,4900.0,76.1633,76.1633,76.1278,76.142,4900.0
2016-09-23 13:15:00,107.15,107.18,107.14,107.16,6377.0,76.1349,76.1562,76.1278,76.142,6377.0
2016-09-23 13:20:00,107.18,107.24,107.18,107.22,4446.0,76.1562,76.1988,76.1562,76.1846,4446.0
2016-09-23 13:25:00,107.26,107.27,107.23,107.23,6141.0,76.213,76.2201,76.1917,76.1917,6141.0
2016-09-23 13:30:00,107.23,107.23,107.14,107.16,3607.0,76.1917,76.1917,76.1278,76.142,3607.0
2016-09-23 13:35:00,107.16,107.2,107.14,107.17,2802.0,76.142,76.1704,76.1278,76.1491,2802.0
2016-09-23 13:40:00,107.17,107.17,107.06,107.07,3986.0,76.1491,76.1491,76.0709,76.078,3986.0
2016-09-23 13:45:00,107.06,107.07,106.9,106.91,8132.0,76.0709,76.078,75.9572,75.9643,8132.0
2016-09-23 13:50:00,106.91,106.91,106.82,106.89,10087.0,75.9643,75.9643,75.9004,75.9501,10087.0
2016-09-23 13:55:00,106.9,106.91,106.87,106.89,11420.0,75.9572,75.9643,75.9359,75.9501,11420.0
2016-09-23 14:00:00,106.88,106.93,106.85,106.88,10707.0,75.943,75.9786,75.9217,75.943,10707.0
2016-09-23 14:05:00,106.88,106.92,106.86,106.87,10147.0,75.943,75.9714,75.9288,75.9359,10147.0
2016-09-23 14:10:00,106.89,106.9,106.84,106.87,9182.0,75.9501,75.9572,75.9146,75.9359,9182.0
2016-09-23 14:15:00,106.88,106.91,106.83,106.87,9633.0,75.943,75.9643,75.9075,75.9359,9633.0
2016-09-23 14:20:00,106.88,106.92,106.83,106.84,10216.0,75.943,75.9714,75.9075,75.9146,10216.0
2016-09-23 14:25:00,106.84,106.98,106.84,106.97,6187.0,75.9146,76.0141,75.9146,76.007,6187.0
2016-09-23 14:30:00,106.97,106.97,106.86,106.94,6301.0,76.007,76.007,75.9288,75.9857,6301.0
2016-09-23 14:35:00,106.92,106.94,106.85,106.85,7324.0,75.9714,75.9857,75.9217,75.9217,7324.0
2016-09-23 14:40:00,106.84,106.9,106.81,106.83,6551.0,75.9146,75.9572,75.8933,75.9075,6551.0
2016-09-23 14:45:00,106.84,106.89,106.83,106.88,7027.0,75.9146,75.9501,75.9075,75.943,7027.0
2016-09-23 14:50:00,106.89,106.9,106.84,106.88,7805.0,75.9501,75.9572,75.9146,75.943,7805.0
2016-09-23 14:55:00,106.88,106.92,106.86,106.88,7447.0,75.943,75.9714,75.9288,75.943,7447.0
2016-09-23 15:00:00,106.9,106.9,106.77,106.77,5709.0,75.9572,75.9572,75.8649,75.8649,5709.0
2016-09-23 15:05:00,106.76,106.81,106.74,106.76,7773.0,75.8578,75.8933,75.8435,75.8578,7773.0
2016-09-23 15:10:00,106.75,106.8,106.73,106.78,12585.0,75.8507,75.8862,75.8364,75.872,12585.0
2016-09-23 15:15:00,106.79,106.81,106.7,106.7,11194.0,75.8791,75.8933,75.8151,75.8151,11194.0
2016-09-23 15:20:00,106.69,106.69,106.6,106.63,7739.0,75.808,75.808,75.7441,75.7654,7739.0
2016-09-23 15:25:00,106.63,106.64,106.57,106.62,31302.0,75.7654,75.7725,75.7228,75.7583,31302.0
2016-09-23 15:30:00,106.64,106.86,106.64,106.79,29865.0,75.7725,75.9288,75.7725,75.8791,29865.0
2016-09-23 15:35:00,106.79,106.8,106.6,106.67,30981.0,75.8791,75.8862,75.7441,75.7938,30981.0
2016-09-23 15:40:00,106.66,106.66,106.52,106.63,22754.0,75.7867,75.7867,75.6872,75.7654,22754.0
2016-09-23 15:45:00,106.63,106.65,106.47,106.5,42990.0,75.7654,75.7796,75.6517,75.673,42990.0
2016-09-23 15:50:00,106.5,106.53,106.36,106.51,102449.0,75.673,75.6943,75.5735,75.6801,102449.0
2016-09-23 15:55:00,106.51,106.65,106.49,106.5,151741.0,75.6801,75.7796,75.6659,75.673,151741.0
2016-09-26 09:30:00,106.18,106.18,105.62,105.66,34372.0,75.4456,75.4456,75.0477,75.0762,34372.0
2016-09-26 09:35:00,105.68,105.74,105.3,105.32,54566.0,75.0904,75.133,74.8204,74.8346,54566.0
2016-09-26 09:40:00,105.31,105.57,105.29,105.55,37902.0,74.8275,75.0122,74.8133,74.998,37902.0
2016-09-26 09:45:00,105.57,105.7,105.39,105.7,27981.0,75.0122,75.1046,74.8843,75.1046,27981.0
2016-09-26 09:50:00,105.69,105.98,105.65,105.94,13155.0,75.0975,75.3035,75.0691,75.2751,13155.0
2016-09-26 09:55:00,105.96,105.97,105.83,105.94,15529.0,75.2893,75.2964,75.197,75.2751,15529.0
2016-09-26 10:00:00,105.93,105.94,105.76,105.88,17937.0,75.268,75.2751,75.1472,75.2325,17937.0
2016-09-26 10:05:00,105.9,105.96,105.85,105.87,10477.0,75.2467,75.2893,75.2112,75.2254,10477.0
2016-09-26 10:10:00,105.88,105.96,105.83,105.96,11150.0,75.2325,75.2893,75.197,75.2893,11150.0
2016-09-26 10:15:00,105.95,105.97,105.92,105.96,10725.0,75.2822,75.2964,75.2609,75.2893,10725.0
2016-09-26 10:20:00,105.97,106.0,105.78,105.78,6611.0,75.2964,75.3177,75.1614,75.1614,6611.0
2016-09-26 10:25:00,105.78,105.83,105.76,105.83,7086.0,75.1614,75.197,75.1472,75.197,7086.0
2016-09-26 10:30:00,105.82,105.94,105.81,105.87,7380.0,75.1898,75.2751,75.1827,75.2254,7380.0
2016-09-26 10:35:00,105.9,105.96,105.69,105.71,9900.0,75.2467,75.2893,75.0975,75.1117,9900.0
2016-09-26 10:40:00,105.72,105.72,105.56,105.58,8100.0,75.1188,75.1188,75.0051,75.0193,8100.0
2016-09-26 10:45:00,105.58,105.58,105.52,105.55,21730.0,75.0193,75.0193,74.9767,74.998,21730.0
2016-09-26 10:50:00,105.55,105.69,105.54,105.68,8711.0,74.998,75.0975,74.9909,75.0904,8711.0
2016-09-26 10:55:00,105.67,105.74,105.66,105.67,7669.0,75.0833,75.133,75.0762,75.0833,7669.0
2016-09-26 11:00:00,105.67,105.68,105.57,105.6,8796.0,75.0833,75.0904,75.0122,75.0335,8796.0
2016-09-26 11:05:00,105.58,105.6,105.53,105.54,7272.0,75.0193,75.0335,74.9838,74.9909,7272.0
2016-09-26 11:10:00,105.55,105.6,105.44,105.45,8747.0,74.998,75.0335,74.9198,74.9269,8747.0
2016-09-26 11:15:00,105.45,105.45,105.39,105.44,9926.0,74.9269,74.9269,74.8843,74.9198,9926.0
2016-09-26 11:20:00,105.42,105.52,105.41,105.46,7796.0,74.9056,74.9767,74.8985,74.934,7796.0
2016-09-26 11:25:00,105.47,105.48,105.41,105.43,5684.0,74.9412,74.9483,74.8985,74.9127,5684.0
2016-09-26 11:30:00,105.44,105.44,105.37,105.38,2809.0,74.9198,74.9198,74.8701,74.8772,2809.0
2016-09-26 11:35:00,105.39,105.5,105.39,105.49,3210.0,74.8843,74.9625,74.8843,74.9554,3210.0
2016-09-26 11:40:00,105.47,105.5,105.41,105.42,13249.0,74.9412,74.9625,74.8985,74.9056,13249.0
2016-09-26 11:45:00,105.4,105.45,105.39,105.41,2600.0,74.8914,74.9269,74.8843,74.8985,2600.0
2016-09-26 11:50:00,105.41,105.44,105.4,105.41,2800.0,74.8985,74.9198,74.8914,74.8985,2800.0
2016-09-26 11:55:00,105.44,105.46,105.4,105.45,5701.0,74.9198,74.934,74.8914,74.9269,5701.0
2016-09-26 12:00:00,105.45,105.45,105.4,105.41,14972.0,74.9269,74.9269,74.8914,74.8985,14972.0
2016-09-26 12:05:00,105.41,105.5,105.4,105.48,17202.0,74.8985,74.9625,74.8914,74.9483,17202.0
2016-09-26 12:10:00,105.47,105.59,105.47,105.58,9671.0,74.9412,75.0264,74.9412,75.0193,9671.0
2016-09-26 12:15:00,105.58,105.6,105.52,105.52,9113.0,75.0193,75.0335,74.9767,74.9767,9113.0
2016-09-26 12:20:00,105.51,105.53,105.48,105.52,5775.0,74.9696,74.9838,74.9483,74.9767,5775.0
2016-09-26 12:25:00,105.52,105.57,105.51,105.56,4272.0,74.9767,75.0122,74.9696,75.0051,4272.0
2016-09-26 12:30:00,105.57,105.63,105.56,105.63,5790.0,75.0122,75.0548,75.0051,75.0548,5790.0
2016-09-26 12:35:00,105.64,105.65,105.54,105.57,8289.0,75.0619,75.0691,74.9909,75.0122,8289.0
2016-09-26 12:40:00,105.56,105.56,105.45,105.5,3349.0,75.0051,75.0051,74.9269,74.9625,3349.0
2016-09-26 12:45:00,105.5,105.52,105.29,105.32,9100.0,74.9625,74.9767,74.8133,74.8346,9100.0
2016-09-26 12:50:00,105.33,105.42,105.33,105.39,4185.0,74.8417,74.9056,74.8417,74.8843,4185.0
2016-09-26 12:55:00,105.41,105.43,105.31,105.32,11428.0,74.8985,74.9127,74.8275,74.8346,11428.0
2016-09-26 13:00:00,105.34,105.38,105.32,105.38,2079.0,74.8488,74.8772,74.8346,74.8772,2079.0
2016-09-26 13:05:00,105.39,105.41,105.28,105.3,5571.0,74.8843,74.8985,74.8062,74.8204,5571.0
2016-09-26 13:10:00,105.28,105.36,105.27,105.34,3660.0,74.8062,74.863,74.799,74.8488,3660.0
2016-09-26 13:15:00,105.34,105.34,105.28,105.28,3300.0,74.8488,74.8488,74.8062,74.8062,3300.0
2016-09-26 13:20:00,105.26,105.27,105.23,105.23,2322.0,74.7919,74.799,74.7706,74.7706,2322.0
2016-09-26 13:25:00,105.22,105.24,105.14,105.15,2322.0,74.7635,74.7777,74.7067,74.7138,2322.0
2016-09-26 13:30:00,105.16,105.19,105.14,105.17,3360.0,74.7209,74.7422,74.7067,74.728,3360.0
2016-09-26 13:35:00,105.16,105.17,105.07,105.09,3393.0,74.7209,74.728,74.6569,74.6711,3393.0
2016-09-26 13:40:00,105.07,105.11,105.03,105.06,6980.0,74.6569,74.6854,74.6285,74.6498,6980.0
2016-09-26 13:45:00,105.06,105.11,105.03,105.07,4800.0,74.6498,74.6854,74.6285,74.6569,4800.0
2016-09-26 13:50:00,105.09,105.22,105.09,105.22,5186.0,74.6711,74.7635,74.6711,74.7635,5186.0
2016-09-26 13:55:00,105.2,105.2,105.15,105.15,3528.0,74.7493,74.7493,74.7138,74.7138,3528.0
2016-09-26 14:00:00,105.14,105.31,105.12,105.29,12897.0,74.7067,74.8275,74.6925,74.8133,12897.0
2016-09-26 14:05:00,105.29,105.31,105.26,105.3,8783.0,74.8133,74.8275,74.7919,74.8204,8783.0
2016-09-26 14:10:00,105.29,105.34,105.28,105.34,11177.0,74.8133,74.8488,74.8062,74.8488,11177.0
2016-09-26 14:15:00,105.33,105.35,105.31,105.34,5821.0,74.8417,74.8559,74.8275,74.8488,5821.0
2016-09-26 14:20:00,105.33,105.41,105.3,105.4,9533.0,74.8417,74.8985,74.8204,74.8914,9533.0
2016-09-26 14:25:00,105.39,105.41,105.32,105.35,7871.0,74.8843,74.8985,74.8346,74.8559,7871.0
2016-09-26 14:30:00,105.34,105.37,105.32,105.34,5517.0,74.8488,74.8701,74.8346,74.8488,5517.0
2016-09-26 14:35:00,105.34,105.34,105.26,105.28,8271.0,74.8488,74.8488,74.7919,74.8062,8271.0
2016-09-26 14:40:00,105.29,105.31,105.29,105.3,4032.0,74.8133,74.8275,74.8133,74.8204,4032.0
2016-09-26 14:45:00,105.29,105.34,105.29,105.32,5605.0,74.8133,74.8488,74.8133,74.8346,5605.0
2016-09-26 14:50:00,105.31,105.32,105.27,105.32,9843.0,74.8275,74.8346,74.799,74.8346,9843.0
2016-09-26 14:55:00,105.31,105.33,105.3,105.32,7714.0,74.8275,74.8417,74.8204,74.8346,7714.0
2016-09-26 15:00:00,105.31,105.33,105.26,105.29,10391.0,74.8275,74.8417,74.7919,74.8133,10391.0
2016-09-26 15:05:00,105.29,105.47,105.28,105.4,14192.0,74.8133,74.9412,74.8062,74.8914,14192.0
2016-09-26 15:10:00,105.38,105.4,105.33,105.34,6073.0,74.8772,74.8914,74.8417,74.8488,6073.0
2016-09-26 15:15:00,105.33,105.33,105.24,105.26,14721.0,74.8417,74.8417,74.7777,74.7919,14721.0
2016-09-26 15:20:00,105.25,105.29,105.24,105.29,9258.0,74.7848,74.8133,74.7777,74.8133,9258.0
2016-09-26 15:25:00,105.28,105.42,105.28,105.37,12423.0,74.8062,74.9056,74.8062,74.8701,12423.0
2016-09-26 15:30:00,105.35,105.37,105.24,105.26,14407.0,74.8559,74.8701,74.7777,74.7919,14407.0
2016-09-26 15:35:00,105.25,105.29,105.24,105.29,38149.0,74.7848,74.8133,74.7777,74.8133,38149.0
2016-09-26 15:40:00,105.29,105.29,105.22,105.25,24860.0,74.8133,74.8133,74.7635,74.7848,24860.0
2016-09-26 15:45:00,105.24,105.26,105.22,105.24,21534.0,74.7777,74.7919,74.7635,74.7777,21534.0
2016-09-26 15:50:00,105.23,105.25,105.19,105.24,41072.0,74.7706,74.7848,74.7422,74.7777,41072.0
2016-09-26 15:55:00,105.24,105.3,105.17,105.27,112022.0,74.7777,74.8204,74.728,74.799,112022.0
2016-09-27 09:30:00,105.52,105.87,105.04,105.32,31158.0,74.9767,75.2254,74.6356,74.8346,31158.0
2016-09-27 09:35:00,105.34,105.58,105.24,105.42,8365.0,74.8488,75.0193,74.7777,74.9056,8365.0
2016-09-27 09:40:00,105.45,105.53,105.39,105.39,3754.0,74.9269,74.9838,74.8843,74.8843,3754.0
2016-09-27 09:45:00,105.4,105.44,105.33,105.36,6104.0,74.8914,74.9198,74.8417,74.863,6104.0
2016-09-27 09:50:00,105.31,105.46,105.22,105.41,8744.0,74.8275,74.934,74.7635,74.8985,8744.0
2016-09-27 09:55:00,105.37,105.56,105.33,105.53,7582.0,74.8701,75.0051,74.8417,74.9838,7582.0
2016-09-27 10:00:00,105.51,105.89,105.5,105.61,17235.0,74.9696,75.2396,74.9625,75.0406,17235.0
2016-09-27 10:05:00,105.6,105.63,105.52,105.56,3825.0,75.0335,75.0548,74.9767,75.0051,3825.0
2016-09-27 10:10:00,105.58,105.76,105.57,105.64,3750.0,75.0193,75.1472,75.0122,75.0619,3750.0
2016-09-27 10:15:00,105.68,105.82,105.67,105.77,5340.0,75.0904,75.1898,75.0833,75.1543,5340.0
2016-09-27 10:20:00,105.75,105.78,105.71,105.78,2200.0,75.1401,75.1614,75.1117,75.1614,2200.0
2016-09-27 10:25:00,105.76,105.79,105.71,105.72,5519.0,75.1472,75.1685,75.1117,75.1188,5519.0
2016-09-27 10:30:00,105.73,105.78,105.72,105.78,2615.0,75.1259,75.1614,75.1188,75.1614,2615.0
2016-09-27 10:35:00,105.76,105.76,105.61,105.65,5115.0,75.1472,75.1472,75.0406,75.0691,5115.0
2016-09-27 10:40:00,105.62,105.65,105.59,105.64,2432.0,75.0477,75.0691,75.0264,75.0619,2432.0
2016-09-27 10:45:00,105.68,105.68,105.57,105.59,4086.0,75.0904,75.0904,75.0122,75.0264,4086.0
2016-09-27 10:50:00,105.51,105.54,105.36,105.39,3262.0,74.9696,74.9909,74.863,74.8843,3262.0
2016-09-27 10:55:00,105.37,105.5,105.3,105.36,12951.0,74.8701,74.9625,74.8204,74.863,12951.0
2016-09-27 11:00:00,105.37,105.51,105.34,105.51,4190.0,74.8701,74.9696,74.8488,74.9696,4190.0
2016-09-27 11:05:00,105.5,105.58,105.5,105.55,4409.0,74.9625,75.0193,74.9625,74.998,4409.0
2016-09-27 11:10:00,105.57,105.62,105.56,105.62,7350.0,75.0122,75.0477,75.0051,75.0477,7350.0
2016-09-27 11:15:00,105.62,105.65,105.56,105.56,5221.0,75.0477,75.0691,75.0051,75.0051,5221.0
2016-09-27 11:20:00,105.54,105.65,105.52,105.65,3100.0,74.9909,75.0691,74.9767,75.0691,3100.0
2016-09-27 11:25:00,105.63,105.78,105.61,105.75,4362.0,75.0548,75.1614,75.0406,75.1401,4362.0
2016-09-27 11:30:00,105.77,105.8,105.75,105.8,3498.0,75.1543,75.1756,75.1401,75.1756,3498.0
2016-09-27 11:35:00,105.78,105.94,105.77,105.93,12170.0,75.1614,75.2751,75.1543,75.268,12170.0
2016-09-27 11:40:00,105.93,106.02,105.89,105.96,20860.0,75.268,75.332,75.2396,75.2893,20860.0
2016-09-27 11:45:00,105.97,106.0,105.94,105.96,10035.0,75.2964,75.3177,75.2751,75.2893,10035.0
2016-09-27 11:50:00,105.94,105.94,105.83,105.88,6480.0,75.2751,75.2751,75.197,75.2325,6480.0
2016-09-27 11:55:00,105.88,105.96,105.85,105.96,4355.0,75.2325,75.2893,75.2112,75.2893,4355.0
2016-09-27 12:00:00,105.91,105.93,105.9,105.93,1583.0,75.2538,75.268,75.2467,75.268,1583.0
2016-09-27 12:05:00,105.92,105.96,105.92,105.92,3700.0,75.2609,75.2893,75.2609,75.2609,3700.0
2016-09-27 12:10:00,105.89,105.91,105.85,105.85,2750.0,75.2396,75.2538,75.2112,75.2112,2750.0
2016-09-27 12:15:00,105.86,105.93,105.86,105.93,3897.0,75.2183,75.268,75.2183,75.268,3897.0
2016-09-27 12:20:00,105.93,106.14,105.93,106.12,5243.0,75.268,75.4172,75.268,75.403,5243.0
2016-09-27 12:25:00,106.11,106.25,106.11,106.25,5645.0,75.3959,75.4954,75.3959,75.4954,5645.0
2016-09-27 12:30:00,106.22,106.24,106.16,106.18,4637.0,75.4741,75.4883,75.4314,75.4456,4637.0
2016-09-27 12:35:00,106.17,106.18,106.06,106.08,5897.0,75.4385,75.4456,75.3604,75.3746,5897.0
2016-09-27 12:40:00,106.09,106.13,106.09,106.11,4875.0,75.3817,75.4101,75.3817,75.3959,4875.0
2016-09-27 12:45:00,106.11,106.15,106.09,106.1,4125.0,75.3959,75.4243,75.3817,75.3888,4125.0
2016-09-27 12:50:00,106.11,106.17,106.08,106.16,7023.0,75.3959,75.4385,75.3746,75.4314,7023.0
2016-09-27 12:55:00,106.17,106.23,106.16,106.18,5496.0,75.4385,75.4812,75.4314,75.4456,5496.0
2016-09-27 13:00:00,106.14,106.14,106.03,106.03,8394.0,75.4172,75.4172,75.3391,75.3391,8394.0
2016-09-27 13:05:00,106.03,106.06,106.0,106.02,3428.0,75.3391,75.3604,75.3177,75.332,3428.0
2016-09-27 13:10:00,106.0,106.03,105.98,105.98,3415.0,75.3177,75.3391,75.3035,75.3035,3415.0
2016-09-27 13:15:00,106.0,106.02,105.97,105.98,4428.0,75.3177,75.332,75.2964,75.3035,4428.0
2016-09-27 13:20:00,105.96,105.96,105.92,105.95,5313.0,75.2893,75.2893,75.2609,75.2822,5313.0
2016-09-27 13:25:00,105.97,105.98,105.93,105.97,5308.0,75.2964,75.3035,75.268,75.2964,5308.0
2016-09-27 13:30:00,105.97,106.05,105.97,106.01,3603.0,75.2964,75.3533,75.2964,75.3248,3603.0
2016-09-27 13:35:00,106.02,106.02,105.99,106.0,1703.0,75.332,75.332,75.3106,75.3177,1703.0
2016-09-27 13:40:00,105.99,105.99,105.93,105.96,3018.0,75.3106,75.3106,75.268,75.2893,3018.0
2016-09-27 13:45:00,105.97,105.98,105.91,105.91,4676.0,75.2964,75.3035,75.2538,75.2538,4676.0
2016-09-27 13:50:00,105.9,105.91,105.87,105.9,4400.0,75.2467,75.2538,75.2254,75.2467,4400.0
2016-09-27 13:55:00,105.91,105.91,105.81,105.83,14879.0,75.2538,75.2538,75.1827,75.197,14879.0
2016-09-27 14:00:00,105.84,105.86,105.79,105.79,18608.0,75.2041,75.2183,75.1685,75.1685,18608.0
2016-09-27 14:05:00,105.81,105.81,105.71,105.74,3859.0,75.1827,75.1827,75.1117,75.133,3859.0
2016-09-27 14:10:00,105.72,105.78,105.7,105.72,6712.0,75.1188,75.1614,75.1046,75.1188,6712.0
2016-09-27 14:15:00,105.73,105.75,105.7,105.74,5470.0,75.1259,75.1401,75.1046,75.133,5470.0
2016-09-27 14:20:00,105.74,105.75,105.6,105.62,23290.0,75.133,75.1401,75.0335,75.0477,23290.0
2016-09-27 14:25:00,105.62,105.64,105.57,105.58,11913.0,75.0477,75.0619,75.0122,75.0193,11913.0
2016-09-27 14:30:00,105.58,105.59,105.54,105.56,4478.0,75.0193,75.0264,74.9909,75.0051,4478.0
2016-09-27 14:35:00,105.57,105.6,105.56,105.6,2487.0,75.0122,75.0335,75.0051,75.0335,2487.0
2016-09-27 14:40:00,105.59,105.61,105.57,105.58,4400.0,75.0264,75.0406,75.0122,75.0193,4400.0
2016-09-27 14:45:00,105.6,105.61,105.54,105.54,4784.0,75.0335,75.0406,74.9909,74.9909,4784.0
2016-09-27 14:50:00,105.55,105.6,105.54,105.59,6621.0,74.998,75.0335,74.9909,75.0264,6621.0
2016-09-27 14:55:00,105.6,105.64,105.6,105.63,5081.0,75.0335,75.0619,75.0335,75.0548,5081.0
2016-09-27 15:00:00,105.65,105.71,105.63,105.69,6337.0,75.0691,75.1117,75.0548,75.0975,6337.0
2016-09-27 15:05:00,105.7,105.72,105.69,105.71,4609.0,75.1046,75.1188,75.0975,75.1117,4609.0
2016-09-27 15:10:00,105.72,105.73,105.68,105.68,5100.0,75.1188,75.1259,75.0904,75.0904,5100.0
2016-09-27 15:15:00,105.65,105.65,105.61,105.64,8400.0,75.0691,75.0691,75.0406,75.0619,8400.0
2016-09-27 15:20:00,105.64,105.66,105.6,105.6,6780.0,75.0619,75.0762,75.0335,75.0335,6780.0
2016-09-27 15:25:00,105.61,105.63,105.61,105.62,7538.0,75.0406,75.0548,75.0406,75.0477,7538.0
2016-09-27 15:30:00,105.61,105.61,105.49,105.52,17061.0,75.0406,75.0406,74.9554,74.9767,17061.0
2016-09-27 15:35:00,105.54,105.57,105.46,105.56,19971.0,74.9909,75.0122,74.934,75.0051,19971.0
2016-09-27 15:40:00,105.55,105.65,105.55,105.65,18772.0,74.998,75.0691,74.998,75.0691,18772.0
2016-09-27 15:45:00,105.64,105.64,105.57,105.58,13802.0,75.0619,75.0619,75.0122,75.0193,13802.0
2016-09-27 15:50:00,105.58,105.68,105.55,105.68,22660.0,75.0193,75.0904,74.998,75.0904,22660.0
2016-09-27 15:55:00,105.68,105.71,105.66,105.7,31342.0,75.0904,75.1117,75.0762,75.1046,31342.0
2016-09-28 09:30:00,105.56,105.56,105.08,105.19,28974.0,75.0051,75.0051,74.664,74.7422,28974.0
2016-09-28 09:35:00,105.19,105.41,105.19,105.23,16859.0,74.7422,74.8985,74.7422,74.7706,16859.0
2016-09-28 09:40:00,105.23,105.32,105.2,105.25,8496.0,74.7706,74.8346,74.7493,74.7848,8496.0
2016-09-28 09:45:00,105.28,105.36,105.21,105.23,31117.0,74.8062,74.863,74.7564,74.7706,31117.0
2016-09-28 09:50:00,105.23,105.3,105.19,105.27,7979.0,74.7706,74.8204,74.7422,74.799,7979.0
2016-09-28 09:55:00,105.3,105.3,105.12,105.2,35428.0,74.8204,74.8204,74.6925,74.7493,35428.0
2016-09-28 10:00:00,105.21,105.3,105.11,105.15,9448.0,74.7564,74.8204,74.6854,74.7138,9448.0
2016-09-28 10:05:00,105.15,105.23,105.12,105.18,16247.0,74.7138,74.7706,74.6925,74.7351,16247.0
2016-09-28 10:10:00,105.17,105.18,105.07,105.08,120430.0,74.728,74.7351,74.6569,74.664,120430.0
2016-09-28 10:15:00,105.09,105.15,105.07,105.11,10822.0,74.6711,74.7138,74.6569,74.6854,10822.0
2016-09-28 10:20:00,105.11,105.12,105.0,105.0,14800.0,74.6854,74.6925,74.6072,74.6072,14800.0
2016-09-28 10:25:00,105.02,105.03,104.89,104.89,37250.0,74.6214,74.6285,74.529,74.529,37250.0
2016-09-28 10:30:00,104.89,104.92,104.77,104.86,29051.0,74.529,74.5504,74.4438,74.5077,29051.0
2016-09-28 10:35:00,104.88,104.98,104.84,104.85,10982.0,74.5219,74.593,74.4935,74.5006,10982.0
2016-09-28 10:40:00,104.86,104.88,104.81,104.82,18150.0,74.5077,74.5219,74.4722,74.4793,18150.0
2016-09-28 10:45:00,104.83,104.84,104.8,104.8,16129.0,74.4864,74.4935,74.4651,74.4651,16129.0
2016-09-28 10:50:00,104.8,104.84,104.74,104.84,9626.0,74.4651,74.4935,74.4225,74.4935,9626.0
2016-09-28 10:55:00,104.83,105.04,104.82,104.99,16031.0,74.4864,74.6356,74.4793,74.6001,16031.0
2016-09-28 11:00:00,105.01,105.07,104.93,105.02,17737.0,74.6143,74.6569,74.5575,74.6214,17737.0
2016-09-28 11:05:00,105.03,105.13,105.02,105.11,6300.0,74.6285,74.6996,74.6214,74.6854,6300.0
2016-09-28 11:10:00,105.11,105.24,105.1,105.15,13440.0,74.6854,74.7777,74.6783,74.7138,13440.0
2016-09-28 11:15:00,105.14,105.18,105.09,105.18,22986.0,74.7067,74.7351,74.6711,74.7351,22986.0
2016-09-28 11:20:00,105.17,105.23,105.17,105.23,11136.0,74.728,74.7706,74.728,74.7706,11136.0
2016-09-28 11:25:00,105.22,105.24,105.19,105.2,14685.0,74.7635,74.7777,74.7422,74.7493,14685.0
2016-09-28 11:30:00,105.2,105.26,105.2,105.2,13138.0,74.7493,74.7919,74.7493,74.7493,13138.0
2016-09-28 11:35:00,105.23,105.38,105.21,105.38,6768.0,74.7706,74.8772,74.7564,74.8772,6768.0
2016-09-28 11:40:00,105.38,105.5,105.38,105.5,9703.0,74.8772,74.9625,74.8772,74.9625,9703.0
2016-09-28 11:45:00,105.5,105.63,105.5,105.63,13799.0,74.9625,75.0548,74.9625,75.0548,13799.0
2016-09-28 11:50:00,105.61,105.76,105.44,105.7,34719.0,75.0406,75.1472,74.9198,75.1046,34719.0
2016-09-28 11:55:00,105.69,105.74,105.69,105.69,5989.0,75.0975,75.133,75.0975,75.0975,5989.0
2016-09-28 12:00:00,105.73,105.77,105.65,105.73,7754.0,75.1259,75.1543,75.0691,75.1259,7754.0
2016-09-28 12:05:00,105.73,105.75,105.69,105.69,3717.0,75.1259,75.1401,75.0975,75.0975,3717.0
2016-09-28 12:10:00,105.71,105.81,105.71,105.78,5554.0,75.1117,75.1827,75.1117,75.1614,5554.0
2016-09-28 12:15:00,105.8,105.84,105.76,105.78,6342.0,75.1756,75.2041,75.1472,75.1614,6342.0
2016-09-28 12:20:00,105.73,105.78,105.7,105.76,5475.0,75.1259,75.1614,75.1046,75.1472,5475.0
2016-09-28 12:25:00,105.75,105.84,105.75,105.79,16908.0,75.1401,75.2041,75.1401,75.1685,16908.0
2016-09-28 12:30:00,105.79,105.82,105.74,105.74,8884.0,75.1685,75.1898,75.133,75.133,8884.0
2016-09-28 12:35:00,105.72,105.8,105.7,105.78,5263.0,75.1188,75.1756,75.1046,75.1614,5263.0
2016-09-28 12:40:00,105.76,105.82,105.73,105.81,4425.0,75.1472,75.1898,75.1259,75.1827,4425.0
2016-09-28 12:45:00,105.79,105.91,105.79,105.87,6892.0,75.1685,75.2538,75.1685,75.2254,6892.0
2016-09-28 12:50:00,105.85,105.87,105.8,105.87,2480.0,75.2112,75.2254,75.1756,75.2254,2480.0
2016-09-28 12:55:00,105.87,105.88,105.79,105.8,2800.0,75.2254,75.2325,75.1685,75.1756,2800.0
2016-09-28 13:00:00,105.8,105.83,105.78,105.78,3147.0,75.1756,75.197,75.1614,75.1614,3147.0
2016-09-28 13:05:00,105.8,105.83,105.78,105.82,3268.0,75.1756,75.197,75.1614,75.1898,3268.0
2016-09-28 13:10:00,105.8,105.89,105.77,105.85,15858.0,75.1756,75.2396,75.1543,75.2112,15858.0
2016-09-28 13:15:00,105.86,105.94,105.84,105.91,12123.0,75.2183,75.2751,75.2041,75.2538,12123.0
2016-09-28 13:20:00,105.91,106.02,105.89,105.98,16586.0,75.2538,75.332,75.2396,75.3035,16586.0
2016-09-28 13:25:00,105.94,106.04,105.93,106.03,6796.0,75.2751,75.3462,75.268,75.3391,6796.0
2016-09-28 13:30:00,106.01,106.05,105.99,106.05,5571.0,75.3248,75.3533,75.3106,75.3533,5571.0
2016-09-28 13:35:00,106.04,106.07,105.98,105.98,2530.0,75.3462,75.3675,75.3035,75.3035,2530.0
2016-09-28 13:40:00,105.98,106.05,105.98,106.04,5019.0,75.3035,75.3533,75.3035,75.3462,5019.0
2016-09-28 13:45:00,106.01,106.07,106.0,106.01,5733.0,75.3248,75.3675,75.3177,75.3248,5733.0
2016-09-28 13:50:00,106.01,106.09,106.0,106.06,8355.0,75.3248,75.3817,75.3177,75.3604,8355.0
2016-09-28 13:55:00,106.06,106.09,106.04,106.07,17229.0,75.3604,75.3817,75.3462,75.3675,17229.0
2016-09-28 14:00:00,106.06,106.16,106.04,106.13,16134.0,75.3604,75.4314,75.3462,75.4101,16134.0
2016-09-28 14:05:00,106.1,106.13,106.09,106.09,11332.0,75.3888,75.4101,75.3817,75.3817,11332.0
2016-09-28 14:10:00,106.11,106.23,106.09,106.17,15812.0,75.3959,75.4812,75.3817,75.4385,15812.0
2016-09-28 14:15:00,106.16,106.27,106.14,106.23,8808.0,75.4314,75.5096,75.4172,75.4812,8808.0
2016-09-28 14:20:00,106.22,106.22,106.11,106.11,7735.0,75.4741,75.4741,75.3959,75.3959,7735.0
2016-09-28 14:25:00,106.1,106.21,106.1,106.13,5592.0,75.3888,75.467,75.3888,75.4101,5592.0
2016-09-28 14:30:00,106.12,106.16,106.09,106.12,13856.0,75.403,75.4314,75.3817,75.403,13856.0
2016-09-28 14:35:00,106.13,106.17,106.06,106.17,7886.0,75.4101,75.4385,75.3604,75.4385,7886.0
2016-09-28 14:40:00,106.14,106.25,106.14,106.17,10635.0,75.4172,75.4954,75.4172,75.4385,10635.0
2016-09-28 14:45:00,106.21,106.25,106.17,106.22,24941.0,75.467,75.4954,75.4385,75.4741,24941.0
2016-09-28 14:50:00,106.2,106.25,106.19,106.25,8462.0,75.4599,75.4954,75.4527,75.4954,8462.0
2016-09-28 14:55:00,106.24,106.24,106.11,106.18,27227.0,75.4883,75.4883,75.3959,75.4456,27227.0
2016-09-28 15:00:00,106.18,106.23,106.14,106.17,10488.0,75.4456,75.4812,75.4172,75.4385,10488.0
2016-09-28 15:05:00,106.2,106.21,106.14,106.17,9306.0,75.4599,75.467,75.4172,75.4385,9306.0
2016-09-28 15:10:00,106.17,106.17,106.12,106.13,5745.0,75.4385,75.4385,75.403,75.4101,5745.0
2016-09-28 15:15:00,106.13,106.2,106.13,106.13,11156.0,75.4101,75.4599,75.4101,75.4101,11156.0
2016-09-28 15:20:00,106.12,106.22,106.12,106.19,8690.0,75.403,75.4741,75.403,75.4527,8690.0
2016-09-28 15:25:00,106.2,106.24,106.11,106.12,26314.0,75.4599,75.4883,75.3959,75.403,26314.0
2016-09-28 15:30:00,106.11,106.18,106.05,106.17,15923.0,75.3959,75.4456,75.3533,75.4385,15923.0
2016-09-28 15:35:00,106.17,106.18,106.14,106.18,11153.0,75.4385,75.4456,75.4172,75.4456,11153.0
2016-09-28 15:40:00,106.17,106.26,106.14,106.25,58520.0,75.4385,75.5025,75.4172,75.4954,58520.0
2016-09-28 15:45:00,106.25,106.41,106.25,106.33,22114.0,75.4954,75.6091,75.4954,75.5522,22114.0
2016-09-28 15:50:00,106.32,106.33,106.28,106.33,66778.0,75.5451,75.5522,75.5167,75.5522,66778.0
2016-09-28 15:55:00,106.33,106.41,106.31,106.32,142129.0,75.5522,75.6091,75.538,75.5451,142129.0
2016-09-29 09:30:00,106.01,106.24,106.0,106.0,18968.0,75.3248,75.4883,75.3177,75.3177,18968.0
2016-09-29 09:35:00,106.08,106.08,105.94,105.94,12078.0,75.3746,75.3746,75.2751,75.2751,12078.0
2016-09-29 09:40:00,105.93,106.0,105.84,105.99,5743.0,75.268,75.3177,75.2041,75.3106,5743.0
2016-09-29 09:45:00,105.98,106.0,105.84,105.92,11309.0,75.3035,75.3177,75.2041,75.2609,11309.0
2016-09-29 09:50:00,105.89,106.15,105.89,106.1,5325.0,75.2396,75.4243,75.2396,75.3888,5325.0
2016-09-29 09:55:00,106.1,106.21,106.04,106.13,7163.0,75.3888,75.467,75.3462,75.4101,7163.0
2016-09-29 10:00:00,106.17,106.37,106.13,106.24,18912.0,75.4385,75.5806,75.4101,75.4883,18912.0
2016-09-29 10:05:00,106.23,106.23,106.18,106.2,1900.0,75.4812,75.4812,75.4456,75.4599,1900.0
2016-09-29 10:10:00,106.23,106.31,106.21,106.25,3065.0,75.4812,75.538,75.467,75.4954,3065.0
2016-09-29 10:15:00,106.22,106.39,106.19,106.39,7801.0,75.4741,75.5949,75.4527,75.5949,7801.0
2016-09-29 10:20:00,106.38,106.57,106.37,106.39,13254.0,75.5878,75.7228,75.5806,75.5949,13254.0
2016-09-29 10:25:00,106.38,106.39,106.22,106.23,7700.0,75.5878,75.5949,75.4741,75.4812,7700.0
2016-09-29 10:30:00,106.23,106.28,106.22,106.28,3010.0,75.4812,75.5167,75.4741,75.5167,3010.0
2016-09-29 10:35:00,106.26,106.26,106.17,106.18,9512.0,75.5025,75.5025,75.4385,75.4456,9512.0
2016-09-29 10:40:00,106.16,106.19,106.14,106.14,1400.0,75.4314,75.4527,75.4172,75.4172,1400.0
2016-09-29 10:45:00,106.05,106.05,105.87,105.93,12980.0,75.3533,75.3533,75.2254,75.268,12980.0
2016-09-29 10:50:00,105.93,106.12,105.92,106.08,8465.0,75.268,75.403,75.2609,75.3746,8465.0
2016-09-29 10:55:00,106.07,106.11,105.97,105.99,9445.0,75.3675,75.3959,75.2964,75.3106,9445.0
2016-09-29 11:00:00,105.97,105.97,105.91,105.96,4689.0,75.2964,75.2964,75.2538,75.2893,4689.0
2016-09-29 11:05:00,105.94,105.96,105.9,105.93,69623.0,75.2751,75.2893,75.2467,75.268,69623.0
2016-09-29 11:10:00,105.91,105.91,105.5,105.61,531507.0,75.2538,75.2538,74.9625,75.0406,531507.0
2016-09-29 11:15:00,105.62,105.65,105.57,105.64,15487.0,75.0477,75.0691,75.0122,75.0619,15487.0
2016-09-29 11:20:00,105.63,105.63,105.48,105.51,27148.0,75.0548,75.0548,74.9483,74.9696,27148.0
2016-09-29 11:25:00,105.48,105.5,105.41,105.45,11334.0,74.9483,74.9625,74.8985,74.9269,11334.0
2016-09-29 11:30:00,105.46,105.46,105.41,105.43,9900.0,74.934,74.934,74.8985,74.9127,9900.0
2016-09-29 11:35:00,105.44,105.53,105.42,105.5,14887.0,74.9198,74.9838,74.9056,74.9625,14887.0
2016-09-29 11:40:00,105.5,105.5,105.43,105.48,10232.0,74.9625,74.9625,74.9127,74.9483,10232.0
2016-09-29 11:45:00,105.47,105.6,105.46,105.6,5598.0,74.9412,75.0335,74.934,75.0335,5598.0
2016-09-29 11:50:00,105.61,105.65,105.59,105.63,9833.0,75.0406,75.0691,75.0264,75.0548,9833.0
2016-09-29 11:55:00,105.62,105.62,105.53,105.53,3100.0,75.0477,75.0477,74.9838,74.9838,3100.0
2016-09-29 12:00:00,105.53,105.61,105.53,105.61,3712.0,74.9838,75.0406,74.9838,75.0406,3712.0
2016-09-29 12:05:00,105.59,105.68,105.55,105.65,11879.0,75.0264,75.0904,74.998,75.0691,11879.0
2016-09-29 12:10:00,105.65,105.67,105.63,105.64,4509.0,75.0691,75.0833,75.0548,75.0619,4509.0
2016-09-29 12:15:00,105.63,105.64,105.62,105.63,2230.0,75.0548,75.0619,75.0477,75.0548,2230.0
2016-09-29 12:20:00,105.62,105.64,105.61,105.61,1700.0,75.0477,75.0619,75.0406,75.0406,1700.0
2016-09-29 12:25:00,105.6,105.62,105.55,105.55,3761.0,75.0335,75.0477,74.998,74.998,3761.0
2016-09-29 12:30:00,105.53,105.55,105.47,105.47,10156.0,74.9838,74.998,74.9412,74.9412,10156.0
2016-09-29 12:35:00,105.47,105.47,105.3,105.3,10518.0,74.9412,74.9412,74.8204,74.8204,10518.0
2016-09-29 12:40:00,105.27,105.29,105.12,105.22,27439.0,74.799,74.8133,74.6925,74.7635,27439.0
2016-09-29 12:45:00,105.22,105.22,105.01,105.01,15224.0,74.7635,74.7635,74.6143,74.6143,15224.0
2016-09-29 12:50:00,105.01,105.01,104.85,104.97,103659.0,74.6143,74.6143,74.5006,74.5859,103659.0
2016-09-29 12:55:00,104.95,105.11,104.9,105.09,68611.0,74.5717,74.6854,74.5361,74.6711,68611.0
2016-09-29 13:00:00,105.08,105.11,104.67,104.8,44223.0,74.664,74.6854,74.3727,74.4651,44223.0
2016-09-29 13:05:00,104.81,105.11,104.79,105.05,14388.0,74.4722,74.6854,74.458,74.6427,14388.0
2016-09-29 13:10:00,105.1,105.32,104.99,105.03,17346.0,74.6783,74.8346,74.6001,74.6285,17346.0
2016-09-29 13:15:00,104.99,105.04,104.94,104.95,40991.0,74.6001,74.6356,74.5646,74.5717,40991.0
2016-09-29 13:20:00,104.96,104.96,104.72,104.78,18530.0,74.5788,74.5788,74.4082,74.4509,18530.0
2016-09-29 13:25:00,104.78,104.78,104.57,104.62,36553.0,74.4509,74.4509,74.3017,74.3372,36553.0
2016-09-29 13:30:00,104.62,104.77,104.52,104.74,33598.0,74.3372,74.4438,74.2661,74.4225,33598.0
2016-09-29 13:35:00,104.73,104.86,104.68,104.71,23827.0,74.4154,74.5077,74.3798,74.4011,23827.0
2016-09-29 13:40:00,104.71,104.73,104.61,104.64,8585.0,74.4011,74.4154,74.3301,74.3514,8585.0
2016-09-29 13:45:00,104.66,104.81,104.6,104.78,34735.0,74.3656,74.4722,74.323,74.4509,34735.0
2016-09-29 13:50:00,104.79,104.79,104.44,104.48,28724.0,74.458,74.458,74.2093,74.2377,28724.0
2016-09-29 13:55:00,104.45,104.45,104.2,104.31,13668.0,74.2164,74.2164,74.0388,74.1169,13668.0
2016-09-29 14:00:00,104.29,104.51,104.25,104.51,20403.0,74.1027,74.259,74.0743,74.259,20403.0
2016-09-29 14:05:00,104.57,104.71,104.48,104.5,17696.0,74.3017,74.4011,74.2377,74.2519,17696.0
2016-09-29 14:10:00,104.53,104.53,104.44,104.51,6438.0,74.2732,74.2732,74.2093,74.259,6438.0
2016-09-29 14:15:00,104.54,104.73,104.54,104.73,10940.0,74.2803,74.4154,74.2803,74.4154,10940.0
2016-09-29 14:20:00,104.75,104.96,104.73,104.9,18270.0,74.4296,74.5788,74.4154,74.5361,18270.0
2016-09-29 14:25:00,104.94,105.04,104.89,105.04,16925.0,74.5646,74.6356,74.529,74.6356,16925.0
2016-09-29 14:30:00,105.02,105.1,104.82,104.89,480497.0,74.6214,74.6783,74.4793,74.529,480497.0
2016-09-29 14:35:00,104.85,105.15,104.85,105.14,54659.0,74.5006,74.7138,74.5006,74.7067,54659.0
2016-09-29 14:40:00,105.14,105.16,104.97,104.98,23400.0,74.7067,74.7209,74.5859,74.593,23400.0
2016-09-29 14:45:00,105.0,105.11,104.98,105.11,7481.0,74.6072,74.6854,74.593,74.6854,7481.0
2016-09-29 14:50:00,105.1,105.1,105.0,105.01,8797.0,74.6783,74.6783,74.6072,74.6143,8797.0
2016-09-29 14:55:00,105.02,105.04,104.91,104.94,10770.0,74.6214,74.6356,74.5433,74.5646,10770.0
2016-09-29 15:00:00,104.91,104.95,104.83,104.87,10399.0,74.5433,74.5717,74.4864,74.5148,10399.0
2016-09-29 15:05:00,104.9,104.95,104.85,104.86,26662.0,74.5361,74.5717,74.5006,74.5077,26662.0
2016-09-29 15:10:00,104.86,104.87,104.75,104.83,33892.0,74.5077,74.5148,74.4296,74.4864,33892.0
2016-09-29 15:15:00,104.84,104.84,104.74,104.75,39359.0,74.4935,74.4935,74.4225,74.4296,39359.0
2016-09-29 15:20:00,104.75,104.78,104.67,104.68,31805.0,74.4296,74.4509,74.3727,74.3798,31805.0
2016-09-29 15:25:00,104.67,104.74,104.53,104.73,34189.0,74.3727,74.4225,74.2732,74.4154,34189.0
2016-09-29 15:30:00,104.73,104.9,104.72,104.85,36663.0,74.4154,74.5361,74.4082,74.5006,36663.0
2016-09-29 15:35:00,104.82,105.0,104.79,104.99,23797.0,74.4793,74.6072,74.458,74.6001,23797.0
2016-09-29 15:40:00,105.02,105.13,104.87,105.13,42408.0,74.6214,74.6996,74.5148,74.6996,42408.0
2016-09-29 15:45:00,105.13,105.13,105.01,105.03,45169.0,74.6996,74.6996,74.6143,74.6285,45169.0
2016-09-29 15:50:00,105.02,105.03,104.8,104.85,74881.0,74.6214,74.6285,74.4651,74.5006,74881.0
2016-09-29 15:55:00,104.84,104.85,104.73,104.74,102648.0,74.4935,74.5006,74.4154,74.4225,102648.0
2016-09-30 09:30:00,105.5,105.5,104.84,105.26,25398.0,74.9625,74.9625,74.4935,74.7919,25398.0
2016-09-30 09:35:00,105.23,105.53,105.14,105.47,14278.0,74.7706,74.9838,74.7067,74.9412,14278.0
2016-09-30 09:40:00,105.43,105.58,105.39,105.48,13153.0,74.9127,75.0193,74.8843,74.9483,13153.0
2016-09-30 09:45:00,105.4,105.58,105.29,105.32,16641.0,74.8914,75.0193,74.8133,74.8346,16641.0
2016-09-30 09:50:00,105.31,105.48,105.06,105.06,11449.0,74.8275,74.9483,74.6498,74.6498,11449.0
2016-09-30 09:55:00,105.06,105.16,104.88,104.9,10213.0,74.6498,74.7209,74.5219,74.5361,10213.0
2016-09-30 10:00:00,104.98,105.15,104.89,104.98,13785.0,74.593,74.7138,74.529,74.593,13785.0
2016-09-30 10:05:00,104.99,105.13,104.88,105.03,10168.0,74.6001,74.6996,74.5219,74.6285,10168.0
2016-09-30 10:10:00,105.07,105.07,104.77,104.85,10022.0,74.6569,74.6569,74.4438,74.5006,10022.0
2016-09-30 10:15:00,104.92,104.93,104.6,104.6,18962.0,74.5504,74.5575,74.323,74.323,18962.0
2016-09-30 10:20:00,104.69,104.73,104.56,104.56,7311.0,74.3869,74.4154,74.2946,74.2946,7311.0
2016-09-30 10:25:00,104.65,104.78,104.5,104.71,23520.0,74.3585,74.4509,74.2519,74.4011,23520.0
2016-09-30 10:30:00,104.75,104.86,104.72,104.73,16591.0,74.4296,74.5077,74.4082,74.4154,16591.0
2016-09-30 10:35:00,104.72,104.75,104.62,104.75,18822.0,74.4082,74.4296,74.3372,74.4296,18822.0
2016-09-30 10:40:00,104.73,104.74,104.59,104.64,23790.0,74.4154,74.4225,74.3159,74.3514,23790.0
2016-09-30 10:45:00,104.65,104.68,104.57,104.57,17525.0,74.3585,74.3798,74.3017,74.3017,17525.0
2016-09-30 10:50:00,104.55,104.62,104.5,104.51,13174.0,74.2875,74.3372,74.2519,74.259,13174.0
2016-09-30 10:55:00,104.51,104.73,104.5,104.65,9900.0,74.259,74.4154,74.2519,74.3585,9900.0
2016-09-30 11:00:00,104.67,104.81,104.65,104.81,12964.0,74.3727,74.4722,74.3585,74.4722,12964.0
2016-09-30 11:05:00,104.8,104.84,104.69,104.69,6545.0,74.4651,74.4935,74.3869,74.3869,6545.0
2016-09-30 11:10:00,104.75,104.97,104.75,104.97,6736.0,74.4296,74.5859,74.4296,74.5859,6736.0
2016-09-30 11:15:00,105.01,105.02,104.71,104.75,34201.0,74.6143,74.6214,74.4011,74.4296,34201.0
2016-09-30 11:20:00,104.78,104.85,104.71,104.75,14471.0,74.4509,74.5006,74.4011,74.4296,14471.0
2016-09-30 11:25:00,104.71,104.74,104.66,104.72,11392.0,74.4011,74.4225,74.3656,74.4082,11392.0
2016-09-30 11:30:00,104.71,104.8,104.67,104.72,11299.0,74.4011,74.4651,74.3727,74.4082,11299.0
2016-09-30 11:35:00,104.72,104.77,104.67,104.72,14207.0,74.4082,74.4438,74.3727,74.4082,14207.0
2016-09-30 11:40:00,104.7,104.76,104.65,104.75,20707.0,74.394,74.4367,74.3585,74.4296,20707.0
2016-09-30 11:45:00,104.75,104.81,104.66,104.68,17966.0,74.4296,74.4722,74.3656,74.3798,17966.0
2016-09-30 11:50:00,104.67,104.71,104.65,104.7,10298.0,74.3727,74.4011,74.3585,74.394,10298.0
2016-09-30 11:55:00,104.69,104.69,104.4,104.45,32226.0,74.3869,74.3869,74.1809,74.2164,32226.0
2016-09-30 12:00:00,104.45,104.52,104.45,104.49,10196.0,74.2164,74.2661,74.2164,74.2448,10196.0
2016-09-30 12:05:00,104.52,104.64,104.51,104.64,10157.0,74.2661,74.3514,74.259,74.3514,10157.0
2016-09-30 12:10:00,104.65,104.77,104.58,104.73,12920.0,74.3585,74.4438,74.3088,74.4154,12920.0
2016-09-30 12:15:00,104.72,104.72,104.56,104.56,6068.0,74.4082,74.4082,74.2946,74.2946,6068.0
2016-09-30 12:20:00,104.58,104.64,104.54,104.59,7100.0,74.3088,74.3514,74.2803,74.3159,7100.0
2016-09-30 12:25:00,104.6,104.62,104.56,104.6,7625.0,74.323,74.3372,74.2946,74.323,7625.0
2016-09-30 12:30:00,104.61,104.69,104.59,104.62,6933.0,74.3301,74.3869,74.3159,74.3372,6933.0
2016-09-30 12:35:00,104.59,104.65,104.56,104.59,7596.0,74.3159,74.3585,74.2946,74.3159,7596.0
2016-09-30 12:40:00,104.64,104.64,104.45,104.55,6845.0,74.3514,74.3514,74.2164,74.2875,6845.0
2016-09-30 12:45:00,104.51,104.54,104.42,104.47,6302.0,74.259,74.2803,74.1951,74.2306,6302.0
2016-09-30 12:50:00,104.47,104.52,104.42,104.47,8162.0,74.2306,74.2661,74.1951,74.2306,8162.0
2016-09-30 12:55:00,104.51,104.6,104.42,104.43,17133.0,74.259,74.323,74.1951,74.2022,17133.0
2016-09-30 13:00:00,104.43,104.5,104.41,104.44,10699.0,74.2022,74.2519,74.188,74.2093,10699.0
2016-09-30 13:05:00,104.44,104.49,104.36,104.42,10234.0,74.2093,74.2448,74.1525,74.1951,10234.0
2016-09-30 13:10:00,104.44,104.56,104.42,104.49,12327.0,74.2093,74.2946,74.1951,74.2448,12327.0
2016-09-30 13:15:00,104.47,104.49,104.42,104.46,13191.0,74.2306,74.2448,74.1951,74.2235,13191.0
2016-09-30 13:20:00,104.48,104.54,104.42,104.46,14782.0,74.2377,74.2803,74.1951,74.2235,14782.0
2016-09-30 13:25:00,104.47,104.51,104.31,104.32,12330.0,74.2306,74.259,74.1169,74.124,12330.0
2016-09-30 13:30:00,104.39,104.43,104.31,104.42,7826.0,74.1738,74.2022,74.1169,74.1951,7826.0
2016-09-30 13:35:00,104.42,104.47,104.34,104.4,10200.0,74.1951,74.2306,74.1382,74.1809,10200.0
2016-09-30 13:40:00,104.35,104.4,104.27,104.36,17957.0,74.1453,74.1809,74.0885,74.1525,17957.0
2016-09-30 13:45:00,104.4,104.55,104.36,104.49,9689.0,74.1809,74.2875,74.1525,74.2448,9689.0
2016-09-30 13:50:00,104.5,104.55,104.44,104.52,11111.0,74.2519,74.2875,74.2093,74.2661,11111.0
2016-09-30 13:55:00,104.53,104.53,104.41,104.43,9444.0,74.2732,74.2732,74.188,74.2022,9444.0
2016-09-30 14:00:00,104.48,104.54,104.38,104.54,12208.0,74.2377,74.2803,74.1667,74.2803,12208.0
2016-09-30 14:05:00,104.52,104.59,104.48,104.51,7314.0,74.2661,74.3159,74.2377,74.259,7314.0
2016-09-30 14:10:00,104.52,104.68,104.48,104.67,9116.0,74.2661,74.3798,74.2377,74.3727,9116.0
2016-09-30 14:15:00,104.68,104.72,104.56,104.56,7584.0,74.3798,74.4082,74.2946,74.2946,7584.0
2016-09-30 14:20:00,104.56,104.63,104.56,104.6,8125.0,74.2946,74.3443,74.2946,74.323,8125.0
2016-09-30 14:25:00,104.6,104.7,104.57,104.66,7500.0,74.323,74.394,74.3017,74.3656,7500.0
2016-09-30 14:30:00,104.64,104.7,104.59,104.69,8013.0,74.3514,74.394,74.3159,74.3869,8013.0
2016-09-30 14:35:00,104.68,104.81,104.66,104.79,20960.0,74.3798,74.4722,74.3656,74.458,20960.0
2016-09-30 14:40:00,104.8,104.87,104.74,104.84,19101.0,74.4651,74.5148,74.4225,74.4935,19101.0
2016-09-30 14:45:00,104.82,104.88,104.71,104.88,12415.0,74.4793,74.5219,74.4011,74.5219,12415.0
2016-09-30 14:50:00,104.88,104.91,104.71,104.76,10421.0,74.5219,74.5433,74.4011,74.4367,10421.0
2016-09-30 14:55:00,104.76,104.79,104.69,104.76,10296.0,74.4367,74.458,74.3869,74.4367,10296.0
2016-09-30 15:00:00,104.76,104.84,104.73,104.75,7228.0,74.4367,74.4935,74.4154,74.4296,7228.0
2016-09-30 15:05:00,104.73,104.79,104.72,104.73,7935.0,74.4154,74.458,74.4082,74.4154,7935.0
2016-09-30 15:10:00,104.73,104.76,104.7,104.71,9944.0,74.4154,74.4367,74.394,74.4011,9944.0
2016-09-30 15:15:00,104.71,104.81,104.71,104.76,12429.0,74.4011,74.4722,74.4011,74.4367,12429.0
2016-09-30 15:20:00,104.76,104.76,104.69,104.75,11462.0,74.4367,74.4367,74.3869,74.4296,11462.0
2016-09-30 15:25:00,104.75,104.75,104.67,104.68,10007.0,74.4296,74.4296,74.3727,74.3798,10007.0
2016-09-30 15:30:00,104.66,104.77,104.66,104.69,18534.0,74.3656,74.4438,74.3656,74.3869,18534.0
2016-09-30 15:35:00,104.7,104.74,104.67,104.68,18571.0,74.394,74.4225,74.3727,74.3798,18571.0
2016-09-30 15:40:00,104.68,104.88,104.68,104.88,27925.0,74.3798,74.5219,74.3798,74.5219,27925.0
2016-09-30 15:45:00,104.87,104.87,104.63,104.7,46295.0,74.5148,74.5148,74.3443,74.394,46295.0
2016-09-30 15:50:00,104.7,104.77,104.68,104.68,76733.0,74.394,74.4438,74.3798,74.3798,76733.0
2016-09-30 15:55:00,104.68,104.69,104.43,104.51,210808.0,74.3798,74.3869,74.2022,74.259,210808.0
2016-10-03 09:30:00,104.09,104.37,103.96,104.27,31351.0,73.9606,74.1596,73.8682,74.0885,31351.0
2016-10-03 09:35:00,104.25,104.4,104.08,104.12,5262.0,74.0743,74.1809,73.9535,73.9819,5262.0
2016-10-03 09:40:00,104.13,104.32,104.13,104.14,5255.0,73.989,74.124,73.989,73.9961,5255.0
2016-10-03 09:45:00,104.09,104.17,104.03,104.15,7356.0,73.9606,74.0174,73.918,74.0032,7356.0
2016-10-03 09:50:00,104.19,104.39,104.18,104.37,5790.0,74.0317,74.1738,74.0246,74.1596,5790.0
2016-10-03 09:55:00,104.39,104.41,104.2,104.32,9983.0,74.1738,74.188,74.0388,74.124,9983.0
2016-10-03 10:00:00,104.33,104.57,104.29,104.44,8445.0,74.1311,74.3017,74.1027,74.2093,8445.0
2016-10-03 10:05:00,104.43,104.59,104.28,104.54,8500.0,74.2022,74.3159,74.0956,74.2803,8500.0
2016-10-03 10:10:00,104.54,104.62,104.47,104.62,10772.0,74.2803,74.3372,74.2306,74.3372,10772.0
2016-10-03 10:15:00,104.61,104.63,104.45,104.49,7900.0,74.3301,74.3443,74.2164,74.2448,7900.0
2016-10-03 10:20:00,104.48,104.49,104.38,104.43,4584.0,74.2377,74.2448,74.1667,74.2022,4584.0
2016-10-03 10:25:00,104.42,104.42,104.35,104.39,2100.0,74.1951,74.1951,74.1453,74.1738,2100.0
2016-10-03 10:30:00,104.29,104.5,104.25,104.45,9289.0,74.1027,74.2519,74.0743,74.2164,9289.0
2016-10-03 10:35:00,104.45,104.55,104.37,104.54,4955.0,74.2164,74.2875,74.1596,74.2803,4955.0
2016-10-03 10:40:00,104.53,104.55,104.4,104.55,3720.0,74.2732,74.2875,74.1809,74.2875,3720.0
2016-10-03 10:45:00,104.6,104.74,104.57,104.74,5251.0,74.323,74.4225,74.3017,74.4225,5251.0
2016-10-03 10:50:00,104.75,104.78,104.63,104.63,4012.0,74.4296,74.4509,74.3443,74.3443,4012.0
2016-10-03 10:55:00,104.59,104.78,104.59,104.74,7525.0,74.3159,74.4509,74.3159,74.4225,7525.0
2016-10-03 11:00:00,104.73,104.75,104.63,104.65,7412.0,74.4154,74.4296,74.3443,74.3585,7412.0
2016-10-03 11:05:00,104.66,104.66,104.57,104.62,5400.0,74.3656,74.3656,74.3017,74.3372,5400.0
2016-10-03 11:10:00,104.62,104.74,104.58,104.73,6810.0,74.3372,74.4225,74.3088,74.4154,6810.0
2016-10-03 11:15:00,104.73,104.73,104.6,104.7,6458.0,74.4154,74.4154,74.323,74.394,6458.0
2016-10-03 11:20:00,104.72,104.73,104.63,104.63,4607.0,74.4082,74.4154,74.3443,74.3443,4607.0
2016-10-03 11:25:00,104.62,104.68,104.6,104.67,5869.0,74.3372,74.3798,74.323,74.3727,5869.0
2016-10-03 11:30:00,104.67,104.68,104.56,104.6,5771.0,74.3727,74.3798,74.2946,74.323,5771.0
2016-10-03 11:35:00,104.62,104.66,104.56,104.6,6121.0,74.3372,74.3656,74.2946,74.323,6121.0
2016-10-03 11:40:00,104.59,104.65,104.59,104.65,2234.0,74.3159,74.3585,74.3159,74.3585,2234.0
2016-10-03 11:45:00,104.62,104.66,104.53,104.56,5205.0,74.3372,74.3656,74.2732,74.2946,5205.0
2016-10-03 11:50:00,104.56,104.58,104.46,104.47,3822.0,74.2946,74.3088,74.2235,74.2306,3822.0
2016-10-03 11:55:00,104.45,104.59,104.45,104.58,4465.0,74.2164,74.3159,74.2164,74.3088,4465.0
2016-10-03 12:00:00,104.56,104.58,104.51,104.51,2500.0,74.2946,74.3088,74.259,74.259,2500.0
2016-10-03 12:05:00,104.48,104.63,104.48,104.57,4602.0,74.2377,74.3443,74.2377,74.3017,4602.0
2016-10-03 12:10:00,104.56,104.58,104.51,104.54,4672.0,74.2946,74.3088,74.259,74.2803,4672.0
2016-10-03 12:15:00,104.54,104.54,104.46,104.49,4522.0,74.2803,74.2803,74.2235,74.2448,4522.0
2016-10-03 12:20:00,104.48,104.48,104.36,104.39,3384.0,74.2377,74.2377,74.1525,74.1738,3384.0
2016-10-03 12:25:00,104.36,104.36,104.3,104.33,4331.0,74.1525,74.1525,74.1098,74.1311,4331.0
2016-10-03 12:30:00,104.29,104.31,104.27,104.3,1442.0,74.1027,74.1169,74.0885,74.1098,1442.0
2016-10-03 12:35:00,104.31,104.32,104.23,104.25,3944.0,74.1169,74.124,74.0601,74.0743,3944.0
2016-10-03 12:40:00,104.25,104.33,104.24,104.32,3835.0,74.0743,74.1311,74.0672,74.124,3835.0
2016-10-03 12:45:00,104.32,104.34,104.3,104.3,4520.0,74.124,74.1382,74.1098,74.1098,4520.0
2016-10-03 12:50:00,104.29,104.33,104.26,104.28,4700.0,74.1027,74.1311,74.0814,74.0956,4700.0
2016-10-03 12:55:00,104.28,104.36,104.24,104.36,6524.0,74.0956,74.1525,74.0672,74.1525,6524.0
2016-10-03 13:00:00,104.34,104.37,104.28,104.28,4000.0,74.1382,74.1596,74.0956,74.0956,4000.0
2016-10-03 13:05:00,104.28,104.34,104.24,104.3,5473.0,74.0956,74.1382,74.0672,74.1098,5473.0
2016-10-03 13:10:00,104.29,104.29,104.15,104.24,10603.0,74.1027,74.1027,74.0032,74.0672,10603.0
2016-10-03 13:15:00,104.26,104.31,104.24,104.24,4535.0,74.0814,74.1169,74.0672,74.0672,4535.0
2016-10-03 13:20:00,104.24,104.36,104.24,104.36,4201.0,74.0672,74.1525,74.0672,74.1525,4201.0
2016-10-03 13:25:00,104.35,104.36,104.32,104.35,4335.0,74.1453,74.1525,74.124,74.1453,4335.0
2016-10-03 13:30:00,104.34,104.34,104.26,104.31,6250.0,74.1382,74.1382,74.0814,74.1169,6250.0
2016-10-03 13:35:00,104.34,104.34,104.27,104.27,3340.0,74.1382,74.1382,74.0885,74.0885,3340.0
2016-10-03 13:40:00,104.28,104.29,104.23,104.23,8202.0,74.0956,74.1027,74.0601,74.0601,8202.0
2016-10-03 13:45:00,104.23,104.26,104.19,104.23,5526.0,74.0601,74.0814,74.0317,74.0601,5526.0
2016-10-03 13:50:00,104.24,104.26,104.14,104.19,6800.0,74.0672,74.0814,73.9961,74.0317,6800.0
2016-10-03 13:55:00,104.16,104.24,104.16,104.2,8801.0,74.0103,74.0672,74.0103,74.0388,8801.0
2016-10-03 14:00:00,104.21,104.34,104.21,104.25,6159.0,74.0459,74.1382,74.0459,74.0743,6159.0
2016-10-03 14:05:00,104.25,104.25,104.2,104.22,6209.0,74.0743,74.0743,74.0388,74.053,6209.0
2016-10-03 14:10:00,104.2,104.2,104.13,104.13,6700.0,74.0388,74.0388,73.989,73.989,6700.0
2016-10-03 14:15:00,104.13,104.16,104.09,104.1,7273.0,73.989,74.0103,73.9606,73.9677,7273.0
2016-10-03 14:20:00,104.1,104.11,104.0,104.0,14816.0,73.9677,73.9748,73.8967,73.8967,14816.0
2016-10-03 14:25:00,104.0,104.03,103.92,103.93,14134.0,73.8967,73.918,73.8398,73.8469,14134.0
2016-10-03 14:30:00,103.94,104.05,103.9,104.04,8900.0,73.854,73.9322,73.8256,73.9251,8900.0
2016-10-03 14:35:00,104.04,104.04,103.92,103.92,9671.0,73.9251,73.9251,73.8398,73.8398,9671.0
2016-10-03 14:40:00,103.9,103.91,103.88,103.88,5042.0,73.8256,73.8327,73.8114,73.8114,5042.0
2016-10-03 14:45:00,103.88,103.94,103.86,103.89,6851.0,73.8114,73.854,73.7972,73.8185,6851.0
2016-10-03 14:50:00,103.87,103.87,103.78,103.81,10954.0,73.8043,73.8043,73.7403,73.7617,10954.0
2016-10-03 14:55:00,103.81,103.99,103.76,103.99,11786.0,73.7617,73.8895,73.7261,73.8895,11786.0
2016-10-03 15:00:00,103.97,103.97,103.87,103.9,8480.0,73.8753,73.8753,73.8043,73.8256,8480.0
2016-10-03 15:05:00,103.89,103.97,103.86,103.91,11490.0,73.8185,73.8753,73.7972,73.8327,11490.0
2016-10-03 15:10:00,103.91,103.94,103.85,103.93,13327.0,73.8327,73.854,73.7901,73.8469,13327.0
2016-10-03 15:15:00,103.94,103.98,103.92,103.98,9406.0,73.854,73.8824,73.8398,73.8824,9406.0
2016-10-03 15:20:00,103.96,103.98,103.83,103.84,20309.0,73.8682,73.8824,73.7759,73.783,20309.0
2016-10-03 15:25:00,103.85,103.93,103.85,103.87,16114.0,73.7901,73.8469,73.7901,73.8043,16114.0
2016-10-03 15:30:00,103.87,103.96,103.86,103.94,23388.0,73.8043,73.8682,73.7972,73.854,23388.0
2016-10-03 15:35:00,103.94,104.06,103.94,103.98,20493.0,73.854,73.9393,73.854,73.8824,20493.0
2016-10-03 15:40:00,103.97,104.13,103.97,104.08,25321.0,73.8753,73.989,73.8753,73.9535,25321.0
2016-10-03 15:45:00,104.08,104.14,104.04,104.04,26654.0,73.9535,73.9961,73.9251,73.9251,26654.0
2016-10-03 15:50:00,104.05,104.13,104.04,104.05,44711.0,73.9322,73.989,73.9251,73.9322,44711.0
2016-10-03 15:55:00,104.04,104.07,103.97,104.06,76652.0,73.9251,73.9464,73.8753,73.9393,76652.0
2016-10-04 09:30:00,104.31,104.71,104.01,104.46,22826.0,74.1169,74.4011,73.9038,74.2235,22826.0
2016-10-04 09:35:00,104.41,104.63,104.41,104.55,13978.0,74.188,74.3443,74.188,74.2875,13978.0
2016-10-04 09:40:00,104.54,104.64,104.29,104.29,19446.0,74.2803,74.3514,74.1027,74.1027,19446.0
2016-10-04 09:45:00,104.23,104.29,104.07,104.2,12367.0,74.0601,74.1027,73.9464,74.0388,12367.0
2016-10-04 09:50:00,104.2,104.26,104.09,104.1,5818.0,74.0388,74.0814,73.9606,73.9677,5818.0
2016-10-04 09:55:00,104.13,104.15,103.86,103.9,9936.0,73.989,74.0032,73.7972,73.8256,9936.0
2016-10-04 10:00:00,103.83,103.88,103.62,103.79,22698.0,73.7759,73.8114,73.6266,73.7474,22698.0
2016-10-04 10:05:00,103.8,103.8,103.46,103.48,37252.0,73.7545,73.7545,73.513,73.5272,37252.0
2016-10-04 10:10:00,103.5,103.5,103.21,103.32,22580.0,73.5414,73.5414,73.3353,73.4135,22580.0
2016-10-04 10:15:00,103.33,103.34,103.09,103.17,31945.0,73.4206,73.4277,73.2501,73.3069,31945.0
2016-10-04 10:20:00,103.19,103.47,103.19,103.44,12563.0,73.3211,73.5201,73.3211,73.4987,12563.0
2016-10-04 10:25:00,103.46,103.56,103.42,103.45,11750.0,73.513,73.584,73.4845,73.5059,11750.0
2016-10-04 10:30:00,103.45,103.62,103.45,103.62,7188.0,73.5059,73.6266,73.5059,73.6266,7188.0
2016-10-04 10:35:00,103.67,103.76,103.61,103.73,8082.0,73.6622,73.7261,73.6195,73.7048,8082.0
2016-10-04 10:40:00,103.73,104.01,103.73,103.99,8536.0,73.7048,73.9038,73.7048,73.8895,8536.0
2016-10-04 10:45:00,103.99,104.05,103.94,103.94,6797.0,73.8895,73.9322,73.854,73.854,6797.0
2016-10-04 10:50:00,103.96,103.99,103.75,103.8,9448.0,73.8682,73.8895,73.719,73.7545,9448.0
2016-10-04 10:55:00,103.81,103.83,103.77,103.77,6112.0,73.7617,73.7759,73.7332,73.7332,6112.0
2016-10-04 11:00:00,103.76,103.89,103.6,103.6,18977.0,73.7261,73.8185,73.6124,73.6124,18977.0
2016-10-04 11:05:00,103.62,103.82,103.6,103.72,16307.0,73.6266,73.7688,73.6124,73.6977,16307.0
2016-10-04 11:10:00,103.74,103.74,103.61,103.64,8404.0,73.7119,73.7119,73.6195,73.6409,8404.0
2016-10-04 11:15:00,103.65,103.67,103.58,103.66,15097.0,73.648,73.6622,73.5982,73.6551,15097.0
2016-10-04 11:20:00,103.67,103.76,103.58,103.75,12790.0,73.6622,73.7261,73.5982,73.719,12790.0
2016-10-04 11:25:00,103.77,103.89,103.77,103.84,13097.0,73.7332,73.8185,73.7332,73.783,13097.0
2016-10-04 11:30:00,103.84,103.93,103.79,103.93,10532.0,73.783,73.8469,73.7474,73.8469,10532.0
2016-10-04 11:35:00,103.93,104.23,103.93,103.97,12445.0,73.8469,74.0601,73.8469,73.8753,12445.0
2016-10-04 11:40:00,103.98,104.14,103.98,104.14,8163.0,73.8824,73.9961,73.8824,73.9961,8163.0
2016-10-04 11:45:00,104.13,104.27,104.08,104.12,7795.0,73.989,74.0885,73.9535,73.9819,7795.0
2016-10-04 11:50:00,104.11,104.16,104.04,104.09,5400.0,73.9748,74.0103,73.9251,73.9606,5400.0
2016-10-04 11:55:00,104.04,104.05,103.93,103.93,4600.0,73.9251,73.9322,73.8469,73.8469,4600.0
2016-10-04 12:00:00,103.93,104.05,103.9,103.98,9770.0,73.8469,73.9322,73.8256,73.8824,9770.0
2016-10-04 12:05:00,103.98,104.05,103.98,104.02,6578.0,73.8824,73.9322,73.8824,73.9109,6578.0
2016-10-04 12:10:00,104.0,104.13,104.0,104.07,9060.0,73.8967,73.989,73.8967,73.9464,9060.0
2016-10-04 12:15:00,104.07,104.24,104.07,104.22,10092.0,73.9464,74.0672,73.9464,74.053,10092.0
2016-10-04 12:20:00,104.2,104.24,104.16,104.2,4266.0,74.0388,74.0672,74.0103,74.0388,4266.0
2016-10-04 12:25:00,104.2,104.26,104.19,104.22,8677.0,74.0388,74.0814,74.0317,74.053,8677.0
2016-10-04 12:30:00,104.19,104.19,104.04,104.04,8250.0,74.0317,74.0317,73.9251,73.9251,8250.0
2016-10-04 12:35:00,104.06,104.28,104.04,104.21,26583.0,73.9393,74.0956,73.9251,74.0459,26583.0
2016-10-04 12:40:00,104.23,104.31,104.23,104.28,4580.0,74.0601,74.1169,74.0601,74.0956,4580.0
2016-10-04 12:45:00,104.26,104.32,104.21,104.21,3500.0,74.0814,74.124,74.0459,74.0459,3500.0
2016-10-04 12:50:00,104.2,104.2,104.09,104.15,4313.0,74.0388,74.0388,73.9606,74.0032,4313.0
2016-10-04 12:55:00,104.14,104.15,103.95,103.98,11650.0,73.9961,74.0032,73.8611,73.8824,11650.0
2016-10-04 13:00:00,104.0,104.01,103.92,103.97,6945.0,73.8967,73.9038,73.8398,73.8753,6945.0
2016-10-04 13:05:00,103.98,104.04,103.75,103.79,8849.0,73.8824,73.9251,73.719,73.7474,8849.0
2016-10-04 13:10:00,103.74,103.85,103.74,103.78,6759.0,73.7119,73.7901,73.7119,73.7403,6759.0
2016-10-04 13:15:00,103.8,103.85,103.78,103.84,3000.0,73.7545,73.7901,73.7403,73.783,3000.0
2016-10-04 13:20:00,103.86,103.87,103.49,103.51,4920.0,73.7972,73.8043,73.5343,73.5485,4920.0
2016-10-04 13:25:00,103.49,103.71,103.49,103.71,24125.0,73.5343,73.6906,73.5343,73.6906,24125.0
2016-10-04 13:30:00,103.71,103.8,103.64,103.75,16989.0,73.6906,73.7545,73.6409,73.719,16989.0
2016-10-04 13:35:00,103.73,103.96,103.67,103.96,22984.0,73.7048,73.8682,73.6622,73.8682,22984.0
2016-10-04 13:40:00,103.97,103.98,103.9,103.91,7400.0,73.8753,73.8824,73.8256,73.8327,7400.0
2016-10-04 13:45:00,103.91,103.99,103.91,103.96,11153.0,73.8327,73.8895,73.8327,73.8682,11153.0
2016-10-04 13:50:00,103.97,103.98,103.91,103.91,9431.0,73.8753,73.8824,73.8327,73.8327,9431.0
2016-10-04 13:55:00,103.92,104.02,103.91,103.99,8549.0,73.8398,73.9109,73.8327,73.8895,8549.0
2016-10-04 14:00:00,103.97,104.04,103.96,104.03,8212.0,73.8753,73.9251,73.8682,73.918,8212.0
2016-10-04 14:05:00,104.04,104.1,104.0,104.06,8873.0,73.9251,73.9677,73.8967,73.9393,8873.0
2016-10-04 14:10:00,104.06,104.12,104.0,104.12,6134.0,73.9393,73.9819,73.8967,73.9819,6134.0
2016-10-04 14:15:00,104.11,104.15,104.0,104.02,6684.0,73.9748,74.0032,73.8967,73.9109,6684.0
2016-10-04 14:20:00,104.01,104.01,103.88,103.95,6459.0,73.9038,73.9038,73.8114,73.8611,6459.0
2016-10-04 14:25:00,103.94,103.94,103.81,103.84,21448.0,73.854,73.854,73.7617,73.783,21448.0
2016-10-04 14:30:00,103.86,104.12,103.85,104.12,9820.0,73.7972,73.9819,73.7901,73.9819,9820.0
2016-10-04 14:35:00,104.1,104.15,104.09,104.13,10700.0,73.9677,74.0032,73.9606,73.989,10700.0
2016-10-04 14:40:00,104.11,104.11,103.98,104.01,12259.0,73.9748,73.9748,73.8824,73.9038,12259.0
2016-10-04 14:45:00,104.01,104.01,103.94,103.94,7894.0,73.9038,73.9038,73.854,73.854,7894.0
2016-10-04 14:50:00,103.92,103.98,103.89,103.95,6683.0,73.8398,73.8824,73.8185,73.8611,6683.0
2016-10-04 14:55:00,103.95,103.95,103.8,103.8,9580.0,73.8611,73.8611,73.7545,73.7545,9580.0
2016-10-04 15:00:00,103.8,103.87,103.79,103.83,10841.0,73.7545,73.8043,73.7474,73.7759,10841.0
2016-10-04 15:05:00,103.81,103.89,103.79,103.8,11256.0,73.7617,73.8185,73.7474,73.7545,11256.0
2016-10-04 15:10:00,103.8,103.85,103.79,103.82,12747.0,73.7545,73.7901,73.7474,73.7688,12747.0
2016-10-04 15:15:00,103.82,103.84,103.79,103.84,12400.0,73.7688,73.783,73.7474,73.783,12400.0
2016-10-04 15:20:00,103.85,103.93,103.85,103.92,14585.0,73.7901,73.8469,73.7901,73.8398,14585.0
2016-10-04 15:25:00,103.92,104.06,103.91,104.04,10715.0,73.8398,73.9393,73.8327,73.9251,10715.0
2016-10-04 15:30:00,104.03,104.06,103.98,104.06,14355.0,73.918,73.9393,73.8824,73.9393,14355.0
2016-10-04 15:35:00,104.05,104.06,103.97,104.02,13642.0,73.9322,73.9393,73.8753,73.9109,13642.0
2016-10-04 15:40:00,104.02,104.06,103.93,103.94,33900.0,73.9109,73.9393,73.8469,73.854,33900.0
2016-10-04 15:45:00,103.95,104.0,103.85,104.0,37477.0,73.8611,73.8967,73.7901,73.8967,37477.0
2016-10-04 15:50:00,103.99,104.02,103.92,104.02,32032.0,73.8895,73.9109,73.8398,73.9109,32032.0
2016-10-04 15:55:00,104.01,104.01,103.88,103.93,73640.0,73.9038,73.9038,73.8114,73.8469,73640.0
2016-10-05 09:30:00,104.23,104.41,103.8,103.86,28700.0,74.0601,74.188,73.7545,73.7972,28700.0
2016-10-05 09:35:00,103.92,103.97,103.27,103.28,31939.0,73.8398,73.8753,73.378,73.3851,31939.0
2016-10-05 09:40:00,103.28,103.52,103.21,103.34,30577.0,73.3851,73.5556,73.3353,73.4277,30577.0
2016-10-05 09:45:00,103.37,103.72,103.34,103.54,34294.0,73.449,73.6977,73.4277,73.5698,34294.0
2016-10-05 09:50:00,103.51,103.52,103.19,103.52,20492.0,73.5485,73.5556,73.3211,73.5556,20492.0
2016-10-05 09:55:00,103.54,103.62,103.35,103.35,14860.0,73.5698,73.6266,73.4348,73.4348,14860.0
2016-10-05 10:00:00,103.37,103.79,103.36,103.79,30214.0,73.449,73.7474,73.4419,73.7474,30214.0
2016-10-05 10:05:00,103.81,104.15,103.81,104.01,56894.0,73.7617,74.0032,73.7617,73.9038,56894.0
2016-10-05 10:10:00,104.0,104.0,103.62,103.62,25514.0,73.8967,73.8967,73.6266,73.6266,25514.0
2016-10-05 10:15:00,103.62,103.84,103.62,103.76,27776.0,73.6266,73.783,73.6266,73.7261,27776.0
2016-10-05 10:20:00,103.75,103.83,103.64,103.68,21460.0,73.719,73.7759,73.6409,73.6693,21460.0
2016-10-05 10:25:00,103.72,103.83,103.64,103.77,11750.0,73.6977,73.7759,73.6409,73.7332,11750.0
2016-10-05 10:30:00,103.81,103.81,103.66,103.73,28440.0,73.7617,73.7617,73.6551,73.7048,28440.0
2016-10-05 10:35:00,103.75,103.89,103.74,103.87,7841.0,73.719,73.8185,73.7119,73.8043,7841.0
2016-10-05 10:40:00,103.85,103.88,103.74,103.78,12753.0,73.7901,73.8114,73.7119,73.7403,12753.0
2016-10-05 10:45:00,103.74,103.83,103.66,103.73,13718.0,73.7119,73.7759,73.6551,73.7048,13718.0
2016-10-05 10:50:00,103.73,103.82,103.71,103.8,8334.0,73.7048,73.7688,73.6906,73.7545,8334.0
2016-10-05 10:55:00,103.82,103.91,103.81,103.91,10832.0,73.7688,73.8327,73.7617,73.8327,10832.0
2016-10-05 11:00:00,103.89,103.89,103.75,103.85,9548.0,73.8185,73.8185,73.719,73.7901,9548.0
2016-10-05 11:05:00,103.82,103.94,103.75,103.93,7745.0,73.7688,73.854,73.719,73.8469,7745.0
2016-10-05 11:10:00,103.96,103.96,103.7,103.73,8292.0,73.8682,73.8682,73.6835,73.7048,8292.0
2016-10-05 11:15:00,103.78,103.88,103.76,103.84,9477.0,73.7403,73.8114,73.7261,73.783,9477.0
2016-10-05 11:20:00,103.84,103.91,103.84,103.87,11096.0,73.783,73.8327,73.783,73.8043,11096.0
2016-10-05 11:25:00,103.87,103.98,103.85,103.92,12432.0,73.8043,73.8824,73.7901,73.8398,12432.0
2016-10-05 11:30:00,103.94,104.01,103.92,103.96,8410.0,73.854,73.9038,73.8398,73.8682,8410.0
2016-10-05 11:35:00,103.97,104.01,103.94,103.95,9074.0,73.8753,73.9038,73.854,73.8611,9074.0
2016-10-05 11:40:00,103.93,103.95,103.87,103.92,10602.0,73.8469,73.8611,73.8043,73.8398,10602.0
2016-10-05 11:45:00,103.91,103.99,103.91,103.94,10414.0,73.8327,73.8895,73.8327,73.854,10414.0
2016-10-05 11:50:00,103.98,104.0,103.95,103.99,14355.0,73.8824,73.8967,73.8611,73.8895,14355.0
2016-10-05 11:55:00,104.0,104.01,103.98,103.99,13443.0,73.8967,73.9038,73.8824,73.8895,13443.0
2016-10-05 12:00:00,103.98,104.02,103.94,103.95,7613.0,73.8824,73.9109,73.854,73.8611,7613.0
2016-10-05 12:05:00,103.95,104.06,103.94,104.02,11742.0,73.8611,73.9393,73.854,73.9109,11742.0
2016-10-05 12:10:00,104.03,104.05,104.0,104.01,4950.0,73.918,73.9322,73.8967,73.9038,4950.0
2016-10-05 12:15:00,104.02,104.06,104.02,104.05,2900.0,73.9109,73.9393,73.9109,73.9322,2900.0
2016-10-05 12:20:00,104.04,104.08,104.01,104.08,9355.0,73.9251,73.9535,73.9038,73.9535,9355.0
2016-10-05 12:25:00,104.08,104.08,104.04,104.07,4600.0,73.9535,73.9535,73.9251,73.9464,4600.0
2016-10-05 12:30:00,104.08,104.11,104.05,104.05,5686.0,73.9535,73.9748,73.9322,73.9322,5686.0
2016-10-05 12:35:00,104.04,104.08,103.94,104.08,10399.0,73.9251,73.9535,73.854,73.9535,10399.0
2016-10-05 12:40:00,104.06,104.15,104.03,104.1,7106.0,73.9393,74.0032,73.918,73.9677,7106.0
2016-10-05 12:45:00,104.09,104.18,104.09,104.14,21437.0,73.9606,74.0246,73.9606,73.9961,21437.0
2016-10-05 12:50:00,104.15,104.18,104.14,104.15,6224.0,74.0032,74.0246,73.9961,74.0032,6224.0
2016-10-05 12:55:00,104.16,104.24,104.16,104.18,10647.0,74.0103,74.0672,74.0103,74.0246,10647.0
2016-10-05 13:00:00,104.18,104.39,104.18,104.33,12293.0,74.0246,74.1738,74.0246,74.1311,12293.0
2016-10-05 13:05:00,104.35,104.43,104.31,104.37,10286.0,74.1453,74.2022,74.1169,74.1596,10286.0
2016-10-05 13:10:00,104.36,104.39,104.3,104.32,8810.0,74.1525,74.1738,74.1098,74.124,8810.0
2016-10-05 13:15:00,104.32,104.42,104.32,104.42,7954.0,74.124,74.1951,74.124,74.1951,7954.0
2016-10-05 13:20:00,104.42,104.47,104.37,104.42,17404.0,74.1951,74.2306,74.1596,74.1951,17404.0
2016-10-05 13:25:00,104.43,104.44,104.39,104.39,5500.0,74.2022,74.2093,74.1738,74.1738,5500.0
2016-10-05 13:30:00,104.39,104.4,104.31,104.34,11604.0,74.1738,74.1809,74.1169,74.1382,11604.0
2016-10-05 13:35:00,104.33,104.44,104.32,104.43,9539.0,74.1311,74.2093,74.124,74.2022,9539.0
2016-10-05 13:40:00,104.42,104.42,104.34,104.37,6041.0,74.1951,74.1951,74.1382,74.1596,6041.0
2016-10-05 13:45:00,104.36,104.37,104.26,104.26,7430.0,74.1525,74.1596,74.0814,74.0814,7430.0
2016-10-05 13:50:00,104.26,104.26,104.22,104.26,4600.0,74.0814,74.0814,74.053,74.0814,4600.0
2016-10-05 13:55:00,104.27,104.29,104.16,104.16,8899.0,74.0885,74.1027,74.0103,74.0103,8899.0
2016-10-05 14:00:00,104.16,104.19,104.11,104.13,10673.0,74.0103,74.0317,73.9748,73.989,10673.0
2016-10-05 14:05:00,104.12,104.17,104.05,104.1,26348.0,73.9819,74.0174,73.9322,73.9677,26348.0
2016-10-05 14:10:00,104.11,104.11,104.0,104.03,22534.0,73.9748,73.9748,73.8967,73.918,22534.0
2016-10-05 14:15:00,104.03,104.11,104.02,104.06,6631.0,73.918,73.9748,73.9109,73.9393,6631.0
2016-10-05 14:20:00,104.08,104.12,104.06,104.09,7146.0,73.9535,73.9819,73.9393,73.9606,7146.0
2016-10-05 14:25:00,104.11,104.11,104.08,104.09,7187.0,73.9748,73.9748,73.9535,73.9606,7187.0
2016-10-05 14:30:00,104.09,104.12,104.0,104.03,15544.0,73.9606,73.9819,73.8967,73.918,15544.0
2016-10-05 14:35:00,104.05,104.07,103.95,103.95,5577.0,73.9322,73.9464,73.8611,73.8611,5577.0
2016-10-05 14:40:00,103.96,104.07,103.96,104.0,6224.0,73.8682,73.9464,73.8682,73.8967,6224.0
2016-10-05 14:45:00,104.0,104.04,103.97,104.01,5637.0,73.8967,73.9251,73.8753,73.9038,5637.0
2016-10-05 14:50:00,104.03,104.03,103.94,103.94,5155.0,73.918,73.918,73.854,73.854,5155.0
2016-10-05 14:55:00,103.95,103.96,103.91,103.93,5692.0,73.8611,73.8682,73.8327,73.8469,5692.0
2016-10-05 15:00:00,103.94,104.06,103.93,104.05,13113.0,73.854,73.9393,73.8469,73.9322,13113.0
2016-10-05 15:05:00,104.06,104.09,104.02,104.09,11672.0,73.9393,73.9606,73.9109,73.9606,11672.0
2016-10-05 15:10:00,104.09,104.15,104.07,104.09,13046.0,73.9606,74.0032,73.9464,73.9606,13046.0
2016-10-05 15:15:00,104.09,104.14,103.98,104.06,16668.0,73.9606,73.9961,73.8824,73.9393,16668.0
2016-10-05 15:20:00,104.05,104.06,103.98,104.01,22007.0,73.9322,73.9393,73.8824,73.9038,22007.0
2016-10-05 15:25:00,104.01,104.09,104.0,104.03,11431.0,73.9038,73.9606,73.8967,73.918,11431.0
2016-10-05 15:30:00,104.03,104.11,103.99,104.11,13650.0,73.918,73.9748,73.8895,73.9748,13650.0
2016-10-05 15:35:00,104.11,104.11,104.05,104.06,12567.0,73.9748,73.9748,73.9322,73.9393,12567.0
2016-10-05 15:40:00,104.06,104.17,104.03,104.16,16326.0,73.9393,74.0174,73.918,74.0103,16326.0
2016-10-05 15:45:00,104.16,104.16,104.03,104.04,19560.0,74.0103,74.0103,73.918,73.9251,19560.0
2016-10-05 15:50:00,104.04,104.1,104.0,104.01,18975.0,73.9251,73.9677,73.8967,73.9038,18975.0
2016-10-05 15:55:00,104.01,104.07,104.0,104.05,54934.0,73.9038,73.9464,73.8967,73.9322,54934.0
2016-10-06 09:30:00,104.0,104.1,103.87,103.87,29207.0,73.8967,73.9677,73.8043,73.8043,29207.0
2016-10-06 09:35:00,103.84,103.84,103.72,103.8,9090.0,73.783,73.783,73.6977,73.7545,9090.0
2016-10-06 09:40:00,103.83,103.99,103.83,103.93,17666.0,73.7759,73.8895,73.7759,73.8469,17666.0
2016-10-06 09:45:00,103.91,103.92,103.87,103.89,11977.0,73.8327,73.8398,73.8043,73.8185,11977.0
2016-10-06 09:50:00,103.87,103.95,103.85,103.92,12058.0,73.8043,73.8611,73.7901,73.8398,12058.0
2016-10-06 09:55:00,103.93,104.35,103.93,104.27,19036.0,73.8469,74.1453,73.8469,74.0885,19036.0
2016-10-06 10:00:00,104.26,104.27,104.14,104.25,10447.0,74.0814,74.0885,73.9961,74.0743,10447.0
2016-10-06 10:05:00,104.26,104.3,104.24,104.27,12106.0,74.0814,74.1098,74.0672,74.0885,12106.0
2016-10-06 10:10:00,104.27,104.53,104.26,104.5,29582.0,74.0885,74.2732,74.0814,74.2519,29582.0
2016-10-06 10:15:00,104.51,104.51,104.26,104.32,10550.0,74.259,74.259,74.0814,74.124,10550.0
2016-10-06 10:20:00,104.33,104.35,104.18,104.2,8350.0,74.1311,74.1453,74.0246,74.0388,8350.0
2016-10-06 10:25:00,104.18,104.18,104.12,104.14,5600.0,74.0246,74.0246,73.9819,73.9961,5600.0
2016-10-06 10:30:00,104.14,104.29,104.14,104.26,16390.0,73.9961,74.1027,73.9961,74.0814,16390.0
2016-10-06 10:35:00,104.26,104.42,104.24,104.38,11185.0,74.0814,74.1951,74.0672,74.1667,11185.0
2016-10-06 10:40:00,104.39,104.42,104.37,104.38,10547.0,74.1738,74.1951,74.1596,74.1667,10547.0
2016-10-06 10:45:00,104.37,104.38,104.17,104.2,9366.0,74.1596,74.1667,74.0174,74.0388,9366.0
2016-10-06 10:50:00,104.18,104.2,104.08,104.08,6540.0,74.0246,74.0388,73.9535,73.9535,6540.0
2016-10-06 10:55:00,104.1,104.19,104.1,104.12,9238.0,73.9677,74.0317,73.9677,73.9819,9238.0
2016-10-06 11:00:00,104.14,104.14,104.07,104.14,12522.0,73.9961,73.9961,73.9464,73.9961,12522.0
2016-10-06 11:05:00,104.12,104.21,104.12,104.18,11200.0,73.9819,74.0459,73.9819,74.0246,11200.0
2016-10-06 11:10:00,104.19,104.21,104.1,104.1,5242.0,74.0317,74.0459,73.9677,73.9677,5242.0
2016-10-06 11:15:00,104.11,104.13,104.02,104.02,7501.0,73.9748,73.989,73.9109,73.9109,7501.0
2016-10-06 11:20:00,104.01,104.01,103.93,103.99,5765.0,73.9038,73.9038,73.8469,73.8895,5765.0
2016-10-06 11:25:00,104.01,104.27,104.01,104.24,7950.0,73.9038,74.0885,73.9038,74.0672,7950.0
2016-10-06 11:30:00,104.25,104.34,104.25,104.28,5100.0,74.0743,74.1382,74.0743,74.0956,5100.0
2016-10-06 11:35:00,104.3,104.32,104.24,104.27,11409.0,74.1098,74.124,74.0672,74.0885,11409.0
2016-10-06 11:40:00,104.27,104.27,104.13,104.15,5000.0,74.0885,74.0885,73.989,74.0032,5000.0
2016-10-06 11:45:00,104.16,104.27,104.15,104.15,30782.0,74.0103,74.0885,74.0032,74.0032,30782.0
2016-10-06 11:50:00,104.19,104.31,104.19,104.25,4445.0,74.0317,74.1169,74.0317,74.0743,4445.0
2016-10-06 11:55:00,104.19,104.28,104.19,104.2,5700.0,74.0317,74.0956,74.0317,74.0388,5700.0
2016-10-06 12:00:00,104.23,104.23,104.13,104.13,3005.0,74.0601,74.0601,73.989,73.989,3005.0
2016-10-06 12:05:00,104.14,104.22,104.12,104.12,4860.0,73.9961,74.053,73.9819,73.9819,4860.0
2016-10-06 12:10:00,104.13,104.15,104.07,104.09,2429.0,73.989,74.0032,73.9464,73.9606,2429.0
2016-10-06 12:15:00,104.12,104.14,104.1,104.13,2445.0,73.9819,73.9961,73.9677,73.989,2445.0
2016-10-06 12:20:00,104.12,104.12,104.02,104.07,3600.0,73.9819,73.9819,73.9109,73.9464,3600.0
2016-10-06 12:25:00,104.09,104.17,104.07,104.11,6865.0,73.9606,74.0174,73.9464,73.9748,6865.0
2016-10-06 12:30:00,104.1,104.13,104.04,104.08,4900.0,73.9677,73.989,73.9251,73.9535,4900.0
2016-10-06 12:35:00,104.08,104.08,104.01,104.02,3145.0,73.9535,73.9535,73.9038,73.9109,3145.0
2016-10-06 12:40:00,104.01,104.08,103.98,104.08,5883.0,73.9038,73.9535,73.8824,73.9535,5883.0
2016-10-06 12:45:00,104.11,104.13,104.04,104.07,4200.0,73.9748,73.989,73.9251,73.9464,4200.0
2016-10-06 12:50:00,104.08,104.11,104.03,104.09,5275.0,73.9535,73.9748,73.918,73.9606,5275.0
2016-10-06 12:55:00,104.11,104.13,103.98,103.99,5479.0,73.9748,73.989,73.8824,73.8895,5479.0
2016-10-06 13:00:00,104.0,104.12,103.99,104.11,8107.0,73.8967,73.9819,73.8895,73.9748,8107.0
2016-10-06 13:05:00,104.1,104.1,104.06,104.07,3944.0,73.9677,73.9677,73.9393,73.9464,3944.0
2016-10-06 13:10:00,104.06,104.11,104.0,104.11,7350.0,73.9393,73.9748,73.8967,73.9748,7350.0
2016-10-06 13:15:00,104.12,104.12,104.06,104.1,8259.0,73.9819,73.9819,73.9393,73.9677,8259.0
2016-10-06 13:20:00,104.09,104.09,104.0,104.07,7866.0,73.9606,73.9606,73.8967,73.9464,7866.0
2016-10-06 13:25:00,104.06,104.14,104.05,104.1,5111.0,73.9393,73.9961,73.9322,73.9677,5111.0
2016-10-06 13:30:00,104.09,104.18,104.08,104.18,4250.0,73.9606,74.0246,73.9535,74.0246,4250.0
2016-10-06 13:35:00,104.18,104.18,104.09,104.1,6400.0,74.0246,74.0246,73.9606,73.9677,6400.0
2016-10-06 13:40:00,104.11,104.11,103.98,104.0,7408.0,73.9748,73.9748,73.8824,73.8967,7408.0
2016-10-06 13:45:00,104.0,104.06,103.98,104.01,9500.0,73.8967,73.9393,73.8824,73.9038,9500.0
2016-10-06 13:50:00,103.99,104.25,103.99,104.21,5512.0,73.8895,74.0743,73.8895,74.0459,5512.0
2016-10-06 13:55:00,104.21,104.23,104.13,104.18,7104.0,74.0459,74.0601,73.989,74.0246,7104.0
2016-10-06 14:00:00,104.18,104.23,104.14,104.21,9016.0,74.0246,74.0601,73.9961,74.0459,9016.0
2016-10-06 14:05:00,104.21,104.26,104.2,104.21,6425.0,74.0459,74.0814,74.0388,74.0459,6425.0
2016-10-06 14:10:00,104.21,104.26,104.19,104.26,7520.0,74.0459,74.0814,74.0317,74.0814,7520.0
2016-10-06 14:15:00,104.26,104.26,104.15,104.15,22435.0,74.0814,74.0814,74.0032,74.0032,22435.0
2016-10-06 14:20:00,104.16,104.22,104.14,104.16,13521.0,74.0103,74.053,73.9961,74.0103,13521.0
2016-10-06 14:25:00,104.19,104.31,104.19,104.28,14551.0,74.0317,74.1169,74.0317,74.0956,14551.0
2016-10-06 14:30:00,104.28,104.29,104.21,104.24,5800.0,74.0956,74.1027,74.0459,74.0672,5800.0
2016-10-06 14:35:00,104.26,104.29,104.23,104.23,9467.0,74.0814,74.1027,74.0601,74.0601,9467.0
2016-10-06 14:40:00,104.23,104.26,104.19,104.24,7389.0,74.0601,74.0814,74.0317,74.0672,7389.0
2016-10-06 14:45:00,104.24,104.25,104.18,104.22,9817.0,74.0672,74.0743,74.0246,74.053,9817.0
2016-10-06 14:50:00,104.24,104.32,104.22,104.23,14184.0,74.0672,74.124,74.053,74.0601,14184.0
2016-10-06 14:55:00,104.2,104.24,104.2,104.23,6983.0,74.0388,74.0672,74.0388,74.0601,6983.0
2016-10-06 15:00:00,104.23,104.26,104.15,104.16,16791.0,74.0601,74.0814,74.0032,74.0103,16791.0
2016-10-06 15:05:00,104.17,104.19,104.12,104.14,13440.0,74.0174,74.0317,73.9819,73.9961,13440.0
2016-10-06 15:10:00,104.12,104.16,104.06,104.16,12115.0,73.9819,74.0103,73.9393,74.0103,12115.0
2016-10-06 15:15:00,104.15,104.21,104.09,104.09,23998.0,74.0032,74.0459,73.9606,73.9606,23998.0
2016-10-06 15:20:00,104.09,104.12,104.06,104.1,8986.0,73.9606,73.9819,73.9393,73.9677,8986.0
2016-10-06 15:25:00,104.1,104.12,104.06,104.08,10821.0,73.9677,73.9819,73.9393,73.9535,10821.0
2016-10-06 15:30:00,104.07,104.13,104.05,104.12,30318.0,73.9464,73.989,73.9322,73.9819,30318.0
2016-10-06 15:35:00,104.11,104.11,104.03,104.09,18147.0,73.9748,73.9748,73.918,73.9606,18147.0
2016-10-06 15:40:00,104.09,104.11,104.05,104.06,33981.0,73.9606,73.9748,73.9322,73.9393,33981.0
2016-10-06 15:45:00,104.06,104.11,104.05,104.09,35498.0,73.9393,73.9748,73.9322,73.9606,35498.0
2016-10-06 15:50:00,104.09,104.12,104.08,104.09,42452.0,73.9606,73.9819,73.9535,73.9606,42452.0
2016-10-06 15:55:00,104.08,104.2,104.07,104.19,79954.0,73.9535,74.0388,73.9464,74.0317,79954.0
2016-10-07 09:30:00,103.95,104.1,103.51,103.63,21128.0,73.8611,73.9677,73.5485,73.6338,21128.0
2016-10-07 09:35:00,103.72,104.0,103.66,103.88,6421.0,73.6977,73.8967,73.6551,73.8114,6421.0
2016-10-07 09:40:00,103.94,104.02,103.84,104.0,5380.0,73.854,73.9109,73.783,73.8967,5380.0
2016-10-07 09:45:00,104.02,104.03,103.55,103.62,13470.0,73.9109,73.918,73.5769,73.6266,13470.0
2016-10-07 09:50:00,103.66,103.75,103.52,103.55,10232.0,73.6551,73.719,73.5556,73.5769,10232.0
2016-10-07 09:55:00,103.6,103.69,103.56,103.59,7728.0,73.6124,73.6764,73.584,73.6053,7728.0
2016-10-07 10:00:00,103.52,103.78,103.52,103.74,8653.0,73.5556,73.7403,73.5556,73.7119,8653.0
2016-10-07 10:05:00,103.74,103.96,103.74,103.96,3067.0,73.7119,73.8682,73.7119,73.8682,3067.0
2016-10-07 10:10:00,103.92,104.02,103.87,103.92,13568.0,73.8398,73.9109,73.8043,73.8398,13568.0
2016-10-07 10:15:00,103.96,104.0,103.91,104.0,24794.0,73.8682,73.8967,73.8327,73.8967,24794.0
2016-10-07 10:20:00,103.99,104.13,103.99,104.1,7357.0,73.8895,73.989,73.8895,73.9677,7357.0
2016-10-07 10:25:00,104.1,104.13,104.09,104.1,2597.0,73.9677,73.989,73.9606,73.9677,2597.0
2016-10-07 10:30:00,104.08,104.1,104.07,104.07,1500.0,73.9535,73.9677,73.9464,73.9464,1500.0
2016-10-07 10:35:00,104.08,104.3,104.08,104.3,5270.0,73.9535,74.1098,73.9535,74.1098,5270.0
2016-10-07 10:40:00,104.3,104.33,104.18,104.19,21783.0,74.1098,74.1311,74.0246,74.0317,21783.0
2016-10-07 10:45:00,104.18,104.2,104.09,104.12,1967.0,74.0246,74.0388,73.9606,73.9819,1967.0
2016-10-07 10:50:00,104.13,104.13,104.02,104.06,3260.0,73.989,73.989,73.9109,73.9393,3260.0
2016-10-07 10:55:00,104.05,104.05,103.97,104.02,1728.0,73.9322,73.9322,73.8753,73.9109,1728.0
2016-10-07 11:00:00,104.05,104.05,103.98,104.0,2000.0,73.9322,73.9322,73.8824,73.8967,2000.0
2016-10-07 11:05:00,104.03,104.2,104.03,104.2,2982.0,73.918,74.0388,73.918,74.0388,2982.0
2016-10-07 11:10:00,104.22,104.26,104.15,104.15,6744.0,74.053,74.0814,74.0032,74.0032,6744.0
2016-10-07 11:15:00,104.14,104.16,104.11,104.16,2165.0,73.9961,74.0103,73.9748,74.0103,2165.0
2016-10-07 11:20:00,104.17,104.18,104.11,104.11,2028.0,74.0174,74.0246,73.9748,73.9748,2028.0
2016-10-07 11:25:00,104.14,104.16,104.08,104.09,2172.0,73.9961,74.0103,73.9535,73.9606,2172.0
2016-10-07 11:30:00,104.07,104.08,104.01,104.02,7908.0,73.9464,73.9535,73.9038,73.9109,7908.0
2016-10-07 11:35:00,104.0,104.0,103.8,103.8,1404.0,73.8967,73.8967,73.7545,73.7545,1404.0
2016-10-07 11:40:00,103.74,103.74,103.61,103.62,2700.0,73.7119,73.7119,73.6195,73.6266,2700.0
2016-10-07 11:45:00,103.63,103.64,103.56,103.64,2400.0,73.6338,73.6409,73.584,73.6409,2400.0
2016-10-07 11:50:00,103.64,103.82,103.62,103.82,2942.0,73.6409,73.7688,73.6266,73.7688,2942.0
2016-10-07 11:55:00,103.86,103.86,103.79,103.8,6609.0,73.7972,73.7972,73.7474,73.7545,6609.0
2016-10-07 12:00:00,103.8,103.95,103.79,103.79,11247.0,73.7545,73.8611,73.7474,73.7474,11247.0
2016-10-07 12:05:00,103.77,103.77,103.71,103.73,7919.0,73.7332,73.7332,73.6906,73.7048,7919.0
2016-10-07 12:10:00,103.75,103.76,103.63,103.74,9065.0,73.719,73.7261,73.6338,73.7119,9065.0
2016-10-07 12:15:00,103.74,103.74,103.65,103.7,6199.0,73.7119,73.7119,73.648,73.6835,6199.0
2016-10-07 12:20:00,103.7,103.72,103.57,103.57,14182.0,73.6835,73.6977,73.5911,73.5911,14182.0
2016-10-07 12:25:00,103.56,103.6,103.56,103.58,4182.0,73.584,73.6124,73.584,73.5982,4182.0
2016-10-07 12:30:00,103.6,103.62,103.55,103.55,5361.0,73.6124,73.6266,73.5769,73.5769,5361.0
2016-10-07 12:35:00,103.57,103.57,103.44,103.46,5655.0,73.5911,73.5911,73.4987,73.513,5655.0
2016-10-07 12:40:00,103.47,103.49,103.43,103.43,3855.0,73.5201,73.5343,73.4916,73.4916,3855.0
2016-10-07 12:45:00,103.46,103.61,103.43,103.61,4300.0,73.513,73.6195,73.4916,73.6195,4300.0
2016-10-07 12:50:00,103.57,103.62,103.56,103.61,1300.0,73.5911,73.6266,73.584,73.6195,1300.0
2016-10-07 12:55:00,103.61,103.64,103.6,103.63,4576.0,73.6195,73.6409,73.6124,73.6338,4576.0
2016-10-07 13:00:00,103.63,103.64,103.52,103.54,5747.0,73.6338,73.6409,73.5556,73.5698,5747.0
2016-10-07 13:05:00,103.53,103.53,103.47,103.5,4983.0,73.5627,73.5627,73.5201,73.5414,4983.0
2016-10-07 13:10:00,103.51,103.52,103.48,103.48,3168.0,73.5485,73.5556,73.5272,73.5272,3168.0
2016-10-07 13:15:00,103.51,103.52,103.48,103.5,1563.0,73.5485,73.5556,73.5272,73.5414,1563.0
2016-10-07 13:20:00,103.5,103.53,103.46,103.48,4886.0,73.5414,73.5627,73.513,73.5272,4886.0
2016-10-07 13:25:00,103.49,103.69,103.49,103.67,4472.0,73.5343,73.6764,73.5343,73.6622,4472.0
2016-10-07 13:30:00,103.69,103.72,103.63,103.68,5140.0,73.6764,73.6977,73.6338,73.6693,5140.0
2016-10-07 13:35:00,103.65,103.75,103.63,103.72,6070.0,73.648,73.719,73.6338,73.6977,6070.0
2016-10-07 13:40:00,103.76,103.78,103.59,103.59,9305.0,73.7261,73.7403,73.6053,73.6053,9305.0
2016-10-07 13:45:00,103.63,103.69,103.61,103.63,6616.0,73.6338,73.6764,73.6195,73.6338,6616.0
2016-10-07 13:50:00,103.64,103.66,103.56,103.62,24789.0,73.6409,73.6551,73.584,73.6266,24789.0
2016-10-07 13:55:00,103.64,103.8,103.64,103.8,5950.0,73.6409,73.7545,73.6409,73.7545,5950.0
2016-10-07 14:00:00,103.8,103.83,103.78,103.78,4841.0,73.7545,73.7759,73.7403,73.7403,4841.0
2016-10-07 14:05:00,103.79,103.8,103.72,103.74,4500.0,73.7474,73.7545,73.6977,73.7119,4500.0
2016-10-07 14:10:00,103.76,103.82,103.74,103.75,9001.0,73.7261,73.7688,73.7119,73.719,9001.0
2016-10-07 14:15:00,103.77,103.79,103.7,103.72,5022.0,73.7332,73.7474,73.6835,73.6977,5022.0
2016-10-07 14:20:00,103.72,103.79,103.71,103.77,5193.0,73.6977,73.7474,73.6906,73.7332,5193.0
2016-10-07 14:25:00,103.79,103.82,103.77,103.78,3432.0,73.7474,73.7688,73.7332,73.7403,3432.0
2016-10-07 14:30:00,103.77,103.82,103.76,103.78,5793.0,73.7332,73.7688,73.7261,73.7403,5793.0
2016-10-07 14:35:00,103.81,103.83,103.79,103.82,2402.0,73.7617,73.7759,73.7474,73.7688,2402.0
2016-10-07 14:40:00,103.82,103.86,103.8,103.82,3672.0,73.7688,73.7972,73.7545,73.7688,3672.0
2016-10-07 14:45:00,103.82,103.88,103.82,103.85,2900.0,73.7688,73.8114,73.7688,73.7901,2900.0
2016-10-07 14:50:00,103.87,103.87,103.83,103.84,3026.0,73.8043,73.8043,73.7759,73.783,3026.0
2016-10-07 14:55:00,103.86,103.97,103.85,103.85,5882.0,73.7972,73.8753,73.7901,73.7901,5882.0
2016-10-07 15:00:00,103.87,103.88,103.79,103.8,7753.0,73.8043,73.8114,73.7474,73.7545,7753.0
2016-10-07 15:05:00,103.83,103.83,103.81,103.81,6543.0,73.7759,73.7759,73.7617,73.7617,6543.0
2016-10-07 15:10:00,103.82,103.85,103.8,103.81,6914.0,73.7688,73.7901,73.7545,73.7617,6914.0
2016-10-07 15:15:00,103.81,103.86,103.77,103.77,6750.0,73.7617,73.7972,73.7332,73.7332,6750.0
2016-10-07 15:20:00,103.79,103.84,103.74,103.78,13323.0,73.7474,73.783,73.7119,73.7403,13323.0
2016-10-07 15:25:00,103.78,103.92,103.78,103.91,6275.0,73.7403,73.8398,73.7403,73.8327,6275.0
2016-10-07 15:30:00,103.91,103.93,103.83,103.83,8954.0,73.8327,73.8469,73.7759,73.7759,8954.0
2016-10-07 15:35:00,103.85,103.91,103.82,103.82,8883.0,73.7901,73.8327,73.7688,73.7688,8883.0
2016-10-07 15:40:00,103.83,103.89,103.8,103.8,9748.0,73.7759,73.8185,73.7545,73.7545,9748.0
2016-10-07 15:45:00,103.81,103.87,103.81,103.84,12175.0,73.7617,73.8043,73.7617,73.783,12175.0
2016-10-07 15:50:00,103.85,103.92,103.83,103.86,19108.0,73.7901,73.8398,73.7759,73.7972,19108.0
2016-10-07 15:55:00,103.85,103.96,103.76,103.8,56413.0,73.7901,73.8682,73.7261,73.7545,56413.0
2016-10-10 09:30:00,104.25,104.6,104.06,104.12,22294.0,74.0743,74.323,73.9393,73.9819,22294.0
2016-10-10 09:35:00,104.2,104.23,103.89,104.11,12492.0,74.0388,74.0601,73.8185,73.9748,12492.0
2016-10-10 09:40:00,104.08,104.38,104.08,104.3,4703.0,73.9535,74.1667,73.9535,74.1098,4703.0
2016-10-10 09:45:00,104.39,104.43,104.14,104.21,23864.0,74.1738,74.2022,73.9961,74.0459,23864.0
2016-10-10 09:50:00,104.24,104.3,104.16,104.25,5151.0,74.0672,74.1098,74.0103,74.0743,5151.0
2016-10-10 09:55:00,104.23,104.29,104.13,104.22,5402.0,74.0601,74.1027,73.989,74.053,5402.0
2016-10-10 10:00:00,104.22,104.25,104.0,104.02,3564.0,74.053,74.0743,73.8967,73.9109,3564.0
2016-10-10 10:05:00,104.02,104.11,103.99,104.06,7485.0,73.9109,73.9748,73.8895,73.9393,7485.0
2016-10-10 10:10:00,104.03,104.08,103.99,104.07,5030.0,73.918,73.9535,73.8895,73.9464,5030.0
2016-10-10 10:15:00,104.08,104.27,104.04,104.18,9667.0,73.9535,74.0885,73.9251,74.0246,9667.0
2016-10-10 10:20:00,104.18,104.18,104.06,104.09,4500.0,74.0246,74.0246,73.9393,73.9606,4500.0
2016-10-10 10:25:00,104.1,104.16,104.06,104.06,5850.0,73.9677,74.0103,73.9393,73.9393,5850.0
2016-10-10 10:30:00,104.04,104.12,103.98,104.12,9126.0,73.9251,73.9819,73.8824,73.9819,9126.0
2016-10-10 10:35:00,104.12,104.14,104.02,104.12,6413.0,73.9819,73.9961,73.9109,73.9819,6413.0
2016-10-10 10:40:00,104.12,104.14,104.08,104.09,6050.0,73.9819,73.9961,73.9535,73.9606,6050.0
2016-10-10 10:45:00,104.12,104.12,103.99,103.99,3774.0,73.9819,73.9819,73.8895,73.8895,3774.0
2016-10-10 10:50:00,103.98,104.03,103.98,104.03,4910.0,73.8824,73.918,73.8824,73.918,4910.0
2016-10-10 10:55:00,104.04,104.09,104.01,104.05,7530.0,73.9251,73.9606,73.9038,73.9322,7530.0
2016-10-10 11:00:00,104.03,104.12,104.03,104.1,8200.0,73.918,73.9819,73.918,73.9677,8200.0
2016-10-10 11:05:00,104.09,104.29,104.09,104.22,14993.0,73.9606,74.1027,73.9606,74.053,14993.0
2016-10-10 11:10:00,104.24,104.24,104.15,104.15,11713.0,74.0672,74.0672,74.0032,74.0032,11713.0
2016-10-10 11:15:00,104.14,104.14,103.93,103.94,9205.0,73.9961,73.9961,73.8469,73.854,9205.0
2016-10-10 11:20:00,103.93,103.98,103.89,103.92,5300.0,73.8469,73.8824,73.8185,73.8398,5300.0
2016-10-10 11:25:00,103.88,103.91,103.85,103.89,3900.0,73.8114,73.8327,73.7901,73.8185,3900.0
2016-10-10 11:30:00,103.94,103.95,103.85,103.85,3725.0,73.854,73.8611,73.7901,73.7901,3725.0
2016-10-10 11:35:00,103.85,103.89,103.84,103.85,2616.0,73.7901,73.8185,73.783,73.7901,2616.0
2016-10-10 11:40:00,103.89,103.93,103.86,103.86,4034.0,73.8185,73.8469,73.7972,73.7972,4034.0
2016-10-10 11:45:00,103.86,103.89,103.77,103.89,8493.0,73.7972,73.8185,73.7332,73.8185,8493.0
2016-10-10 11:50:00,103.91,103.97,103.89,103.92,4670.0,73.8327,73.8753,73.8185,73.8398,4670.0
2016-10-10 11:55:00,103.91,103.93,103.89,103.9,2918.0,73.8327,73.8469,73.8185,73.8256,2918.0
2016-10-10 12:00:00,103.88,103.94,103.84,103.85,4153.0,73.8114,73.854,73.783,73.7901,4153.0
2016-10-10 12:05:00,103.88,104.01,103.88,104.01,3700.0,73.8114,73.9038,73.8114,73.9038,3700.0
2016-10-10 12:10:00,104.01,104.08,104.01,104.04,1700.0,73.9038,73.9535,73.9038,73.9251,1700.0
2016-10-10 12:15:00,104.07,104.1,104.03,104.03,2983.0,73.9464,73.9677,73.918,73.918,2983.0
2016-10-10 12:20:00,104.04,104.05,103.96,103.96,14767.0,73.9251,73.9322,73.8682,73.8682,14767.0
2016-10-10 12:25:00,103.96,104.0,103.9,103.96,3900.0,73.8682,73.8967,73.8256,73.8682,3900.0
2016-10-10 12:30:00,103.98,104.06,103.96,104.05,5125.0,73.8824,73.9393,73.8682,73.9322,5125.0
2016-10-10 12:35:00,104.03,104.09,104.0,104.05,2920.0,73.918,73.9606,73.8967,73.9322,2920.0
2016-10-10 12:40:00,104.09,104.1,104.07,104.08,1900.0,73.9606,73.9677,73.9464,73.9535,1900.0
2016-10-10 12:45:00,104.08,104.19,104.07,104.19,2500.0,73.9535,74.0317,73.9464,74.0317,2500.0
2016-10-10 12:50:00,104.15,104.17,104.1,104.16,1874.0,74.0032,74.0174,73.9677,74.0103,1874.0
2016-10-10 12:55:00,104.17,104.17,104.05,104.05,3829.0,74.0174,74.0174,73.9322,73.9322,3829.0
2016-10-10 13:00:00,104.04,104.17,104.04,104.15,3100.0,73.9251,74.0174,73.9251,74.0032,3100.0
2016-10-10 13:05:00,104.14,104.27,104.14,104.27,3240.0,73.9961,74.0885,73.9961,74.0885,3240.0
2016-10-10 13:10:00,104.29,104.29,104.23,104.23,2400.0,74.1027,74.1027,74.0601,74.0601,2400.0
2016-10-10 13:15:00,104.22,104.31,104.17,104.18,213148.0,74.053,74.1169,74.0174,74.0246,213148.0
2016-10-10 13:20:00,104.17,104.17,104.04,104.06,6673.0,74.0174,74.0174,73.9251,73.9393,6673.0
2016-10-10 13:25:00,104.08,104.14,104.07,104.08,59215.0,73.9535,73.9961,73.9464,73.9535,59215.0
2016-10-10 13:30:00,104.05,104.16,104.05,104.08,31811.0,73.9322,74.0103,73.9322,73.9535,31811.0
2016-10-10 13:35:00,104.09,104.09,104.04,104.04,2969.0,73.9606,73.9606,73.9251,73.9251,2969.0
2016-10-10 13:40:00,104.04,104.13,104.03,104.13,4100.0,73.9251,73.989,73.918,73.989,4100.0
2016-10-10 13:45:00,104.14,104.14,104.07,104.09,5867.0,73.9961,73.9961,73.9464,73.9606,5867.0
2016-10-10 13:50:00,104.08,104.1,104.08,104.09,1805.0,73.9535,73.9677,73.9535,73.9606,1805.0
2016-10-10 13:55:00,104.09,104.1,104.06,104.09,7706.0,73.9606,73.9677,73.9393,73.9606,7706.0
2016-10-10 14:00:00,104.1,104.16,104.08,104.08,30949.0,73.9677,74.0103,73.9535,73.9535,30949.0
2016-10-10 14:05:00,104.07,104.07,104.03,104.06,2400.0,73.9464,73.9464,73.918,73.9393,2400.0
2016-10-10 14:10:00,104.06,104.06,104.0,104.0,4597.0,73.9393,73.9393,73.8967,73.8967,4597.0
2016-10-10 14:15:00,104.03,104.1,104.02,104.06,8515.0,73.918,73.9677,73.9109,73.9393,8515.0
2016-10-10 14:20:00,104.06,104.09,104.05,104.05,2152.0,73.9393,73.9606,73.9322,73.9322,2152.0
2016-10-10 14:25:00,104.04,104.04,104.01,104.02,2805.0,73.9251,73.9251,73.9038,73.9109,2805.0
2016-10-10 14:30:00,104.01,104.04,104.0,104.04,2805.0,73.9038,73.9251,73.8967,73.9251,2805.0
2016-10-10 14:35:00,104.05,104.11,104.05,104.1,2419.0,73.9322,73.9748,73.9322,73.9677,2419.0
2016-10-10 14:40:00,104.08,104.09,104.03,104.04,4435.0,73.9535,73.9606,73.918,73.9251,4435.0
2016-10-10 14:45:00,104.04,104.05,103.94,103.96,8695.0,73.9251,73.9322,73.854,73.8682,8695.0
2016-10-10 14:50:00,103.94,103.98,103.92,103.98,7003.0,73.854,73.8824,73.8398,73.8824,7003.0
2016-10-10 14:55:00,103.98,103.99,103.91,103.93,5968.0,73.8824,73.8895,73.8327,73.8469,5968.0
2016-10-10 15:00:00,103.94,104.0,103.94,104.0,2475.0,73.854,73.8967,73.854,73.8967,2475.0
2016-10-10 15:05:00,104.01,104.06,103.98,104.03,14926.0,73.9038,73.9393,73.8824,73.918,14926.0
2016-10-10 15:10:00,104.04,104.05,104.0,104.0,4069.0,73.9251,73.9322,73.8967,73.8967,4069.0
2016-10-10 15:15:00,104.0,104.02,103.99,104.02,4192.0,73.8967,73.9109,73.8895,73.9109,4192.0
2016-10-10 15:20:00,104.02,104.03,103.98,104.03,3600.0,73.9109,73.918,73.8824,73.918,3600.0
2016-10-10 15:25:00,104.03,104.04,103.96,104.0,8931.0,73.918,73.9251,73.8682,73.8967,8931.0
2016-10-10 15:30:00,103.99,103.99,103.88,103.91,8507.0,73.8895,73.8895,73.8114,73.8327,8507.0
2016-10-10 15:35:00,103.91,103.96,103.91,103.94,5853.0,73.8327,73.8682,73.8327,73.854,5853.0
2016-10-10 15:40:00,103.94,104.0,103.92,103.95,7213.0,73.854,73.8967,73.8398,73.8611,7213.0
2016-10-10 15:45:00,103.95,104.02,103.94,104.0,8877.0,73.8611,73.9109,73.854,73.8967,8877.0
2016-10-10 15:50:00,103.99,104.04,103.98,104.03,25687.0,73.8895,73.9251,73.8824,73.918,25687.0
2016-10-10 15:55:00,104.02,104.12,104.01,104.1,62366.0,73.9109,73.9819,73.9038,73.9677,62366.0
2016-10-11 09:30:00,104.12,104.45,104.01,104.34,13682.0,73.9819,74.2164,73.9038,74.1382,13682.0
2016-10-11 09:35:00,104.4,104.47,104.09,104.09,4274.0,74.1809,74.2306,73.9606,73.9606,4274.0
2016-10-11 09:40:00,104.21,104.27,104.01,104.19,11055.0,74.0459,74.0885,73.9038,74.0317,11055.0
2016-10-11 09:45:00,104.17,104.17,104.02,104.04,6475.0,74.0174,74.0174,73.9109,73.9251,6475.0
2016-10-11 09:50:00,104.08,104.12,103.97,104.07,5827.0,73.9535,73.9819,73.8753,73.9464,5827.0
2016-10-11 09:55:00,104.06,104.06,103.93,103.93,1800.0,73.9393,73.9393,73.8469,73.8469,1800.0
2016-10-11 10:00:00,103.97,103.97,103.82,103.86,1400.0,73.8753,73.8753,73.7688,73.7972,1400.0
2016-10-11 10:05:00,103.84,104.04,103.82,104.02,2250.0,73.783,73.9251,73.7688,73.9109,2250.0
2016-10-11 10:10:00,104.01,104.01,103.82,103.99,6027.0,73.9038,73.9038,73.7688,73.8895,6027.0
2016-10-11 10:15:00,103.97,104.08,103.94,104.08,8325.0,73.8753,73.9535,73.854,73.9535,8325.0
2016-10-11 10:20:00,104.03,104.09,104.02,104.09,1776.0,73.918,73.9606,73.9109,73.9606,1776.0
2016-10-11 10:25:00,104.09,104.12,104.03,104.04,13848.0,73.9606,73.9819,73.918,73.9251,13848.0
2016-10-11 10:30:00,104.08,104.24,104.04,104.24,11716.0,73.9535,74.0672,73.9251,74.0672,11716.0
2016-10-11 10:35:00,104.18,104.25,104.16,104.23,6327.0,74.0246,74.0743,74.0103,74.0601,6327.0
2016-10-11 10:40:00,104.19,104.22,104.08,104.08,4102.0,74.0317,74.053,73.9535,73.9535,4102.0
2016-10-11 10:45:00,104.03,104.06,103.99,104.0,3500.0,73.918,73.9393,73.8895,73.8967,3500.0
2016-10-11 10:50:00,104.0,104.11,103.99,104.11,7751.0,73.8967,73.9748,73.8895,73.9748,7751.0
2016-10-11 10:55:00,104.1,104.1,103.98,103.98,8888.0,73.9677,73.9677,73.8824,73.8824,8888.0
2016-10-11 11:00:00,103.97,104.03,103.94,104.01,19861.0,73.8753,73.918,73.854,73.9038,19861.0
2016-10-11 11:05:00,104.01,104.05,103.97,104.04,12765.0,73.9038,73.9322,73.8753,73.9251,12765.0
2016-10-11 11:10:00,104.02,104.02,103.95,103.95,3761.0,73.9109,73.9109,73.8611,73.8611,3761.0
2016-10-11 11:15:00,103.94,103.94,103.7,103.85,6608.0,73.854,73.854,73.6835,73.7901,6608.0
2016-10-11 11:20:00,103.78,103.81,103.73,103.81,5837.0,73.7403,73.7617,73.7048,73.7617,5837.0
2016-10-11 11:25:00,103.79,103.82,103.66,103.68,4819.0,73.7474,73.7688,73.6551,73.6693,4819.0
2016-10-11 11:30:00,103.68,103.83,103.66,103.83,4821.0,73.6693,73.7759,73.6551,73.7759,4821.0
2016-10-11 11:35:00,103.83,103.86,103.78,103.86,3790.0,73.7759,73.7972,73.7403,73.7972,3790.0
2016-10-11 11:40:00,103.85,103.87,103.82,103.84,4452.0,73.7901,73.8043,73.7688,73.783,4452.0
2016-10-11 11:45:00,103.82,104.09,103.73,103.95,23319.0,73.7688,73.9606,73.7048,73.8611,23319.0
2016-10-11 11:50:00,103.88,103.93,103.83,103.9,27002.0,73.8114,73.8469,73.7759,73.8256,27002.0
2016-10-11 11:55:00,103.93,103.97,103.9,103.97,6351.0,73.8469,73.8753,73.8256,73.8753,6351.0
2016-10-11 12:00:00,103.95,103.97,103.87,103.91,8288.0,73.8611,73.8753,73.8043,73.8327,8288.0
2016-10-11 12:05:00,103.9,103.97,103.9,103.97,5298.0,73.8256,73.8753,73.8256,73.8753,5298.0
2016-10-11 12:10:00,103.95,103.95,103.93,103.95,3800.0,73.8611,73.8611,73.8469,73.8611,3800.0
2016-10-11 12:15:00,103.93,104.07,103.93,104.05,9763.0,73.8469,73.9464,73.8469,73.9322,9763.0
2016-10-11 12:20:00,104.07,104.07,103.94,103.94,3700.0,73.9464,73.9464,73.854,73.854,3700.0
2016-10-11 12:25:00,103.91,104.0,103.9,103.98,5950.0,73.8327,73.8967,73.8256,73.8824,5950.0
2016-10-11 12:30:00,103.93,103.97,103.9,103.97,4221.0,73.8469,73.8753,73.8256,73.8753,4221.0
2016-10-11 12:35:00,103.97,104.07,103.97,104.07,10287.0,73.8753,73.9464,73.8753,73.9464,10287.0
2016-10-11 12:40:00,104.1,104.22,104.1,104.22,3382.0,73.9677,74.053,73.9677,74.053,3382.0
2016-10-11 12:45:00,104.23,104.32,104.23,104.26,6650.0,74.0601,74.124,74.0601,74.0814,6650.0
2016-10-11 12:50:00,104.25,104.25,104.14,104.15,3842.0,74.0743,74.0743,73.9961,74.0032,3842.0
2016-10-11 12:55:00,104.15,104.15,104.09,104.12,4235.0,74.0032,74.0032,73.9606,73.9819,4235.0
2016-10-11 13:00:00,104.12,104.13,104.03,104.08,6438.0,73.9819,73.989,73.918,73.9535,6438.0
2016-10-11 13:05:00,104.09,104.11,103.97,104.0,6413.0,73.9606,73.9748,73.8753,73.8967,6413.0
2016-10-11 13:10:00,104.03,104.03,103.86,103.86,16810.0,73.918,73.918,73.7972,73.7972,16810.0
2016-10-11 13:15:00,103.88,103.88,103.82,103.86,3000.0,73.8114,73.8114,73.7688,73.7972,3000.0
2016-10-11 13:20:00,103.86,103.88,103.85,103.87,3400.0,73.7972,73.8114,73.7901,73.8043,3400.0
2016-10-11 13:25:00,103.86,103.94,103.86,103.94,12112.0,73.7972,73.854,73.7972,73.854,12112.0
2016-10-11 13:30:00,103.91,103.91,103.76,103.89,7050.0,73.8327,73.8327,73.7261,73.8185,7050.0
2016-10-11 13:35:00,103.9,103.9,103.81,103.81,1900.0,73.8256,73.8256,73.7617,73.7617,1900.0
2016-10-11 13:40:00,103.81,103.82,103.73,103.74,3309.0,73.7617,73.7688,73.7048,73.7119,3309.0
2016-10-11 13:45:00,103.73,103.73,103.65,103.69,7452.0,73.7048,73.7048,73.648,73.6764,7452.0
2016-10-11 13:50:00,103.66,103.69,103.65,103.67,11770.0,73.6551,73.6764,73.648,73.6622,11770.0
2016-10-11 13:55:00,103.66,103.69,103.64,103.69,11171.0,73.6551,73.6764,73.6409,73.6764,11171.0
2016-10-11 14:00:00,103.68,103.72,103.67,103.69,11284.0,73.6693,73.6977,73.6622,73.6764,11284.0
2016-10-11 14:05:00,103.68,103.74,103.65,103.7,20783.0,73.6693,73.7119,73.648,73.6835,20783.0
2016-10-11 14:10:00,103.7,103.74,103.65,103.69,12871.0,73.6835,73.7119,73.648,73.6764,12871.0
2016-10-11 14:15:00,103.69,103.73,103.65,103.73,24712.0,73.6764,73.7048,73.648,73.7048,24712.0
2016-10-11 14:20:00,103.71,103.83,103.71,103.78,30083.0,73.6906,73.7759,73.6906,73.7403,30083.0
2016-10-11 14:25:00,103.78,103.89,103.76,103.78,29172.0,73.7403,73.8185,73.7261,73.7403,29172.0
2016-10-11 14:30:00,103.77,103.77,103.65,103.66,14138.0,73.7332,73.7332,73.648,73.6551,14138.0
2016-10-11 14:35:00,103.67,103.74,103.65,103.72,16913.0,73.6622,73.7119,73.648,73.6977,16913.0
2016-10-11 14:40:00,103.68,103.76,103.66,103.74,6373.0,73.6693,73.7261,73.6551,73.7119,6373.0
2016-10-11 14:45:00,103.76,103.84,103.74,103.79,2578.0,73.7261,73.783,73.7119,73.7474,2578.0
2016-10-11 14:50:00,103.79,103.79,103.72,103.78,6912.0,73.7474,73.7474,73.6977,73.7403,6912.0
2016-10-11 14:55:00,103.77,103.8,103.73,103.73,4500.0,73.7332,73.7545,73.7048,73.7048,4500.0
2016-10-11 15:00:00,103.74,103.8,103.71,103.79,10500.0,73.7119,73.7545,73.6906,73.7474,10500.0
2016-10-11 15:05:00,103.79,103.79,103.7,103.76,12022.0,73.7474,73.7474,73.6835,73.7261,12022.0
2016-10-11 15:10:00,103.75,103.79,103.7,103.71,16453.0,73.719,73.7474,73.6835,73.6906,16453.0
2016-10-11 15:15:00,103.71,103.79,103.68,103.78,10592.0,73.6906,73.7474,73.6693,73.7403,10592.0
2016-10-11 15:20:00,103.79,103.93,103.78,103.9,10874.0,73.7474,73.8469,73.7403,73.8256,10874.0
2016-10-11 15:25:00,103.9,103.92,103.81,103.83,16351.0,73.8256,73.8398,73.7617,73.7759,16351.0
2016-10-11 15:30:00,103.82,103.91,103.81,103.88,10688.0,73.7688,73.8327,73.7617,73.8114,10688.0
2016-10-11 15:35:00,103.89,103.91,103.78,103.87,19633.0,73.8185,73.8327,73.7403,73.8043,19633.0
2016-10-11 15:40:00,103.88,103.99,103.86,103.86,18476.0,73.8114,73.8895,73.7972,73.7972,18476.0
2016-10-11 15:45:00,103.87,103.97,103.83,103.95,14636.0,73.8043,73.8753,73.7759,73.8611,14636.0
2016-10-11 15:50:00,103.94,103.95,103.84,103.84,26776.0,73.854,73.8611,73.783,73.783,26776.0
2016-10-11 15:55:00,103.85,103.96,103.83,103.94,91635.0,73.7901,73.8682,73.7759,73.854,91635.0
2016-10-12 09:30:00,103.74,104.16,103.74,103.93,19803.0,73.7119,74.0103,73.7119,73.8469,19803.0
2016-10-12 09:35:00,103.88,103.9,103.78,103.8,5300.0,73.8114,73.8256,73.7403,73.7545,5300.0
2016-10-12 09:40:00,103.71,103.94,103.71,103.86,3816.0,73.6906,73.854,73.6906,73.7972,3816.0
2016-10-12 09:45:00,103.73,103.79,103.67,103.68,2379.0,73.7048,73.7474,73.6622,73.6693,2379.0
2016-10-12 09:50:00,103.7,103.7,103.61,103.7,5053.0,73.6835,73.6835,73.6195,73.6835,5053.0
2016-10-12 09:55:00,103.72,103.79,103.65,103.78,5350.0,73.6977,73.7474,73.648,73.7403,5350.0
2016-10-12 10:00:00,103.78,103.8,103.7,103.78,3827.0,73.7403,73.7545,73.6835,73.7403,3827.0
2016-10-12 10:05:00,103.79,103.81,103.65,103.72,5987.0,73.7474,73.7617,73.648,73.6977,5987.0
2016-10-12 10:10:00,103.69,103.7,103.63,103.63,1700.0,73.6764,73.6835,73.6338,73.6338,1700.0
2016-10-12 10:15:00,103.64,103.68,103.59,103.65,6245.0,73.6409,73.6693,73.6053,73.648,6245.0
2016-10-12 10:20:00,103.65,103.82,103.65,103.82,7656.0,73.648,73.7688,73.648,73.7688,7656.0
2016-10-12 10:25:00,103.82,104.14,103.78,104.07,3543.0,73.7688,73.9961,73.7403,73.9464,3543.0
2016-10-12 10:30:00,104.06,104.12,103.88,103.88,11166.0,73.9393,73.9819,73.8114,73.8114,11166.0
2016-10-12 10:35:00,103.91,104.09,103.85,104.09,17033.0,73.8327,73.9606,73.7901,73.9606,17033.0
2016-10-12 10:40:00,104.08,104.21,104.07,104.17,4260.0,73.9535,74.0459,73.9464,74.0174,4260.0
2016-10-12 10:45:00,104.17,104.27,104.12,104.27,3659.0,74.0174,74.0885,73.9819,74.0885,3659.0
2016-10-12 10:50:00,104.3,104.3,104.13,104.13,4404.0,74.1098,74.1098,73.989,73.989,4404.0
2016-10-12 10:55:00,104.18,104.19,104.13,104.13,4560.0,74.0246,74.0317,73.989,73.989,4560.0
2016-10-12 11:00:00,104.16,104.18,104.12,104.15,6557.0,74.0103,74.0246,73.9819,74.0032,6557.0
2016-10-12 11:05:00,104.12,104.14,104.07,104.09,11600.0,73.9819,73.9961,73.9464,73.9606,11600.0
2016-10-12 11:10:00,104.11,104.21,104.1,104.21,6009.0,73.9748,74.0459,73.9677,74.0459,6009.0
2016-10-12 11:15:00,104.2,104.21,104.1,104.11,7146.0,74.0388,74.0459,73.9677,73.9748,7146.0
2016-10-12 11:20:00,104.05,104.08,104.02,104.05,3631.0,73.9322,73.9535,73.9109,73.9322,3631.0
2016-10-12 11:25:00,104.08,104.11,104.01,104.04,7053.0,73.9535,73.9748,73.9038,73.9251,7053.0
2016-10-12 11:30:00,104.04,104.16,104.02,104.14,9444.0,73.9251,74.0103,73.9109,73.9961,9444.0
2016-10-12 11:35:00,104.13,104.14,104.1,104.11,4806.0,73.989,73.9961,73.9677,73.9748,4806.0
2016-10-12 11:40:00,104.1,104.2,104.09,104.16,2898.0,73.9677,74.0388,73.9606,74.0103,2898.0
2016-10-12 11:45:00,104.18,104.2,104.13,104.2,5000.0,74.0246,74.0388,73.989,74.0388,5000.0
2016-10-12 11:50:00,104.22,104.28,104.2,104.22,2800.0,74.053,74.0956,74.0388,74.053,2800.0
2016-10-12 11:55:00,104.21,104.26,104.21,104.24,2013.0,74.0459,74.0814,74.0459,74.0672,2013.0
2016-10-12 12:00:00,104.24,104.27,104.2,104.21,4675.0,74.0672,74.0885,74.0388,74.0459,4675.0
2016-10-12 12:05:00,104.2,104.2,104.12,104.14,4716.0,74.0388,74.0388,73.9819,73.9961,4716.0
2016-10-12 12:10:00,104.13,104.15,104.12,104.15,2045.0,73.989,74.0032,73.9819,74.0032,2045.0
2016-10-12 12:15:00,104.16,104.16,104.08,104.09,3610.0,74.0103,74.0103,73.9535,73.9606,3610.0
2016-10-12 12:20:00,104.08,104.23,104.08,104.23,6400.0,73.9535,74.0601,73.9535,74.0601,6400.0
2016-10-12 12:25:00,104.26,104.26,104.22,104.23,2300.0,74.0814,74.0814,74.053,74.0601,2300.0
2016-10-12 12:30:00,104.22,104.26,104.22,104.25,3937.0,74.053,74.0814,74.053,74.0743,3937.0
2016-10-12 12:35:00,104.29,104.39,104.29,104.34,3320.0,74.1027,74.1738,74.1027,74.1382,3320.0
2016-10-12 12:40:00,104.33,104.37,104.3,104.34,6280.0,74.1311,74.1596,74.1098,74.1382,6280.0
2016-10-12 12:45:00,104.36,104.37,104.34,104.34,1719.0,74.1525,74.1596,74.1382,74.1382,1719.0
2016-10-12 12:50:00,104.32,104.4,104.32,104.36,4327.0,74.124,74.1809,74.124,74.1525,4327.0
2016-10-12 12:55:00,104.35,104.36,104.3,104.31,3936.0,74.1453,74.1525,74.1098,74.1169,3936.0
2016-10-12 13:00:00,104.32,104.32,104.24,104.25,7800.0,74.124,74.124,74.0672,74.0743,7800.0
2016-10-12 13:05:00,104.25,104.37,104.24,104.34,4856.0,74.0743,74.1596,74.0672,74.1382,4856.0
2016-10-12 13:10:00,104.33,104.34,104.27,104.31,3635.0,74.1311,74.1382,74.0885,74.1169,3635.0
2016-10-12 13:15:00,104.3,104.33,104.3,104.32,3179.0,74.1098,74.1311,74.1098,74.124,3179.0
2016-10-12 13:20:00,104.32,104.37,104.31,104.37,4607.0,74.124,74.1596,74.1169,74.1596,4607.0
2016-10-12 13:25:00,104.34,104.35,104.29,104.29,4449.0,74.1382,74.1453,74.1027,74.1027,4449.0
2016-10-12 13:30:00,104.29,104.34,104.29,104.32,3087.0,74.1027,74.1382,74.1027,74.124,3087.0
2016-10-12 13:35:00,104.3,104.32,104.26,104.32,5697.0,74.1098,74.124,74.0814,74.124,5697.0
2016-10-12 13:40:00,104.32,104.37,104.3,104.37,2506.0,74.124,74.1596,74.1098,74.1596,2506.0
2016-10-12 13:45:00,104.36,104.4,104.36,104.37,3452.0,74.1525,74.1809,74.1525,74.1596,3452.0
2016-10-12 13:50:00,104.36,104.36,104.3,104.32,4019.0,74.1525,74.1525,74.1098,74.124,4019.0
2016-10-12 13:55:00,104.33,104.36,104.3,104.35,4505.0,74.1311,74.1525,74.1098,74.1453,4505.0
2016-10-12 14:00:00,104.36,104.38,104.22,104.26,7053.0,74.1525,74.1667,74.053,74.0814,7053.0
2016-10-12 14:05:00,104.22,104.28,104.18,104.28,7623.0,74.053,74.0956,74.0246,74.0956,7623.0
2016-10-12 14:10:00,104.29,104.35,104.29,104.33,3100.0,74.1027,74.1453,74.1027,74.1311,3100.0
2016-10-12 14:15:00,104.35,104.49,104.35,104.43,12494.0,74.1453,74.2448,74.1453,74.2022,12494.0
2016-10-12 14:20:00,104.41,104.48,104.38,104.47,9088.0,74.188,74.2377,74.1667,74.2306,9088.0
2016-10-12 14:25:00,104.46,104.48,104.38,104.41,7800.0,74.2235,74.2377,74.1667,74.188,7800.0
2016-10-12 14:30:00,104.41,104.43,104.38,104.42,7595.0,74.188,74.2022,74.1667,74.1951,7595.0
2016-10-12 14:35:00,104.42,104.42,104.37,104.39,10600.0,74.1951,74.1951,74.1596,74.1738,10600.0
2016-10-12 14:40:00,104.39,104.45,104.39,104.43,8317.0,74.1738,74.2164,74.1738,74.2022,8317.0
2016-10-12 14:45:00,104.42,104.45,104.37,104.44,15455.0,74.1951,74.2164,74.1596,74.2093,15455.0
2016-10-12 14:50:00,104.45,104.54,104.45,104.53,16199.0,74.2164,74.2803,74.2164,74.2732,16199.0
2016-10-12 14:55:00,104.54,104.57,104.52,104.53,14245.0,74.2803,74.3017,74.2661,74.2732,14245.0
2016-10-12 15:00:00,104.51,104.51,104.45,104.49,12595.0,74.259,74.259,74.2164,74.2448,12595.0
2016-10-12 15:05:00,104.48,104.58,104.47,104.54,8257.0,74.2377,74.3088,74.2306,74.2803,8257.0
2016-10-12 15:10:00,104.55,104.57,104.54,104.54,8660.0,74.2875,74.3017,74.2803,74.2803,8660.0
2016-10-12 15:15:00,104.53,104.53,104.42,104.45,10970.0,74.2732,74.2732,74.1951,74.2164,10970.0
2016-10-12 15:20:00,104.46,104.46,104.38,104.39,10566.0,74.2235,74.2235,74.1667,74.1738,10566.0
2016-10-12 15:25:00,104.38,104.4,104.31,104.32,9510.0,74.1667,74.1809,74.1169,74.124,9510.0
2016-10-12 15:30:00,104.32,104.32,104.23,104.24,9580.0,74.124,74.124,74.0601,74.0672,9580.0
2016-10-12 15:35:00,104.23,104.35,104.2,104.35,14476.0,74.0601,74.1453,74.0388,74.1453,14476.0
2016-10-12 15:40:00,104.36,104.39,104.32,104.36,52220.0,74.1525,74.1738,74.124,74.1525,52220.0
2016-10-12 15:45:00,104.37,104.42,104.36,104.41,20077.0,74.1596,74.1951,74.1525,74.188,20077.0
2016-10-12 15:50:00,104.4,104.4,104.29,104.3,29893.0,74.1809,74.1809,74.1027,74.1098,29893.0
2016-10-12 15:55:00,104.29,104.36,104.24,104.27,74483.0,74.1027,74.1525,74.0672,74.0885,74483.0
2016-10-13 09:30:00,103.63,104.22,103.24,104.22,17085.0,73.6338,74.053,73.3566,74.053,17085.0
2016-10-13 09:35:00,104.17,104.17,103.69,103.78,7022.0,74.0174,74.0174,73.6764,73.7403,7022.0
2016-10-13 09:40:00,103.72,103.94,103.65,103.71,13419.0,73.6977,73.854,73.648,73.6906,13419.0
2016-10-13 09:45:00,103.75,103.78,103.65,103.67,8851.0,73.719,73.7403,73.648,73.6622,8851.0
2016-10-13 09:50:00,103.67,103.7,103.48,103.53,9495.0,73.6622,73.6835,73.5272,73.5627,9495.0
2016-10-13 09:55:00,103.52,103.57,103.35,103.57,19416.0,73.5556,73.5911,73.4348,73.5911,19416.0
2016-10-13 10:00:00,103.58,103.6,103.28,103.35,8409.0,73.5982,73.6124,73.3851,73.4348,8409.0
2016-10-13 10:05:00,103.36,103.44,103.33,103.43,15616.0,73.4419,73.4987,73.4206,73.4916,15616.0
2016-10-13 10:10:00,103.45,103.49,103.41,103.49,3375.0,73.5059,73.5343,73.4774,73.5343,3375.0
2016-10-13 10:15:00,103.43,103.47,103.35,103.38,15248.0,73.4916,73.5201,73.4348,73.4561,15248.0
2016-10-13 10:20:00,103.36,103.49,103.32,103.49,11637.0,73.4419,73.5343,73.4135,73.5343,11637.0
2016-10-13 10:25:00,103.46,103.48,103.3,103.33,6102.0,73.513,73.5272,73.3993,73.4206,6102.0
2016-10-13 10:30:00,103.32,103.41,103.3,103.4,5294.0,73.4135,73.4774,73.3993,73.4703,5294.0
2016-10-13 10:35:00,103.41,103.59,103.41,103.56,7681.0,73.4774,73.6053,73.4774,73.584,7681.0
2016-10-13 10:40:00,103.55,103.6,103.51,103.52,7996.0,73.5769,73.6124,73.5485,73.5556,7996.0
2016-10-13 10:45:00,103.5,103.64,103.5,103.57,34810.0,73.5414,73.6409,73.5414,73.5911,34810.0
2016-10-13 10:50:00,103.62,103.65,103.56,103.59,10080.0,73.6266,73.648,73.584,73.6053,10080.0
2016-10-13 10:55:00,103.67,103.76,103.55,103.76,16519.0,73.6622,73.7261,73.5769,73.7261,16519.0
2016-10-13 11:00:00,103.77,103.79,103.61,103.61,14654.0,73.7332,73.7474,73.6195,73.6195,14654.0
2016-10-13 11:05:00,103.57,103.67,103.55,103.55,17695.0,73.5911,73.6622,73.5769,73.5769,17695.0
2016-10-13 11:10:00,103.55,103.59,103.52,103.52,2638.0,73.5769,73.6053,73.5556,73.5556,2638.0
2016-10-13 11:15:00,103.51,103.6,103.51,103.57,6509.0,73.5485,73.6124,73.5485,73.5911,6509.0
2016-10-13 11:20:00,103.61,103.61,103.5,103.53,3000.0,73.6195,73.6195,73.5414,73.5627,3000.0
2016-10-13 11:25:00,103.55,103.55,103.5,103.51,5400.0,73.5769,73.5769,73.5414,73.5485,5400.0
2016-10-13 11:30:00,103.52,103.56,103.5,103.56,3500.0,73.5556,73.584,73.5414,73.584,3500.0
2016-10-13 11:35:00,103.53,103.56,103.51,103.55,8099.0,73.5627,73.584,73.5485,73.5769,8099.0
2016-10-13 11:40:00,103.56,103.63,103.55,103.6,7083.0,73.584,73.6338,73.5769,73.6124,7083.0
2016-10-13 11:45:00,103.63,103.65,103.59,103.64,5600.0,73.6338,73.648,73.6053,73.6409,5600.0
2016-10-13 11:50:00,103.63,103.65,103.61,103.61,2601.0,73.6338,73.648,73.6195,73.6195,2601.0
2016-10-13 11:55:00,103.63,103.66,103.61,103.62,2200.0,73.6338,73.6551,73.6195,73.6266,2200.0
2016-10-13 12:00:00,103.61,103.67,103.6,103.65,5776.0,73.6195,73.6622,73.6124,73.648,5776.0
2016-10-13 12:05:00,103.68,103.71,103.61,103.63,4530.0,73.6693,73.6906,73.6195,73.6338,4530.0
2016-10-13 12:10:00,103.64,103.67,103.63,103.66,1407.0,73.6409,73.6622,73.6338,73.6551,1407.0
2016-10-13 12:15:00,103.7,103.72,103.64,103.65,2123.0,73.6835,73.6977,73.6409,73.648,2123.0
2016-10-13 12:20:00,103.68,103.68,103.6,103.6,13400.0,73.6693,73.6693,73.6124,73.6124,13400.0
2016-10-13 12:25:00,103.62,103.75,103.61,103.73,4720.0,73.6266,73.719,73.6195,73.7048,4720.0
2016-10-13 12:30:00,103.69,103.73,103.68,103.72,4213.0,73.6764,73.7048,73.6693,73.6977,4213.0
2016-10-13 12:35:00,103.73,103.88,103.73,103.88,11377.0,73.7048,73.8114,73.7048,73.8114,11377.0
2016-10-13 12:40:00,103.9,103.92,103.85,103.91,3786.0,73.8256,73.8398,73.7901,73.8327,3786.0
2016-10-13 12:45:00,103.93,103.93,103.8,103.85,2600.0,73.8469,73.8469,73.7545,73.7901,2600.0
2016-10-13 12:50:00,103.85,103.88,103.83,103.83,2148.0,73.7901,73.8114,73.7759,73.7759,2148.0
2016-10-13 12:55:00,103.81,103.83,103.75,103.75,2441.0,73.7617,73.7759,73.719,73.719,2441.0
2016-10-13 13:00:00,103.77,103.78,103.71,103.78,3349.0,73.7332,73.7403,73.6906,73.7403,3349.0
2016-10-13 13:05:00,103.75,103.8,103.75,103.78,1266.0,73.719,73.7545,73.719,73.7403,1266.0
2016-10-13 13:10:00,103.77,103.77,103.71,103.74,1500.0,73.7332,73.7332,73.6906,73.7119,1500.0
2016-10-13 13:15:00,103.71,103.77,103.71,103.73,2100.0,73.6906,73.7332,73.6906,73.7048,2100.0
2016-10-13 13:20:00,103.76,103.76,103.72,103.76,579.0,73.7261,73.7261,73.6977,73.7261,579.0
2016-10-13 13:25:00,103.76,103.79,103.72,103.74,3400.0,73.7261,73.7474,73.6977,73.7119,3400.0
2016-10-13 13:30:00,103.74,103.76,103.7,103.72,3817.0,73.7119,73.7261,73.6835,73.6977,3817.0
2016-10-13 13:35:00,103.73,103.74,103.67,103.71,6844.0,73.7048,73.7119,73.6622,73.6906,6844.0
2016-10-13 13:40:00,103.73,103.85,103.72,103.83,3227.0,73.7048,73.7901,73.6977,73.7759,3227.0
2016-10-13 13:45:00,103.78,103.83,103.78,103.79,4050.0,73.7403,73.7759,73.7403,73.7474,4050.0
2016-10-13 13:50:00,103.82,103.97,103.79,103.92,3400.0,73.7688,73.8753,73.7474,73.8398,3400.0
2016-10-13 13:55:00,103.95,104.05,103.95,104.02,2800.0,73.8611,73.9322,73.8611,73.9109,2800.0
2016-10-13 14:00:00,104.0,104.0,103.93,103.99,5121.0,73.8967,73.8967,73.8469,73.8895,5121.0
2016-10-13 14:05:00,104.02,104.02,103.82,103.82,6471.0,73.9109,73.9109,73.7688,73.7688,6471.0
2016-10-13 14:10:00,103.84,103.88,103.77,103.88,4323.0,73.783,73.8114,73.7332,73.8114,4323.0
2016-10-13 14:15:00,103.87,103.9,103.77,103.77,3109.0,73.8043,73.8256,73.7332,73.7332,3109.0
2016-10-13 14:20:00,103.8,103.91,103.79,103.84,3500.0,73.7545,73.8327,73.7474,73.783,3500.0
2016-10-13 14:25:00,103.85,103.88,103.82,103.85,2700.0,73.7901,73.8114,73.7688,73.7901,2700.0
2016-10-13 14:30:00,103.82,103.89,103.8,103.86,3900.0,73.7688,73.8185,73.7545,73.7972,3900.0
2016-10-13 14:35:00,103.81,103.85,103.76,103.81,5738.0,73.7617,73.7901,73.7261,73.7617,5738.0
2016-10-13 14:40:00,103.83,103.86,103.77,103.86,4953.0,73.7759,73.7972,73.7332,73.7972,4953.0
2016-10-13 14:45:00,103.85,103.9,103.83,103.87,2400.0,73.7901,73.8256,73.7759,73.8043,2400.0
2016-10-13 14:50:00,103.85,103.93,103.82,103.93,3220.0,73.7901,73.8469,73.7688,73.8469,3220.0
2016-10-13 14:55:00,103.95,104.01,103.95,103.97,4084.0,73.8611,73.9038,73.8611,73.8753,4084.0
2016-10-13 15:00:00,103.98,104.01,103.91,103.95,4333.0,73.8824,73.9038,73.8327,73.8611,4333.0
2016-10-13 15:05:00,103.97,104.0,103.9,104.0,4866.0,73.8753,73.8967,73.8256,73.8967,4866.0
2016-10-13 15:10:00,104.01,104.04,103.99,104.04,4543.0,73.9038,73.9251,73.8895,73.9251,4543.0
2016-10-13 15:15:00,104.02,104.05,103.99,104.01,1782.0,73.9109,73.9322,73.8895,73.9038,1782.0
2016-10-13 15:20:00,104.01,104.07,104.01,104.06,2700.0,73.9038,73.9464,73.9038,73.9393,2700.0
2016-10-13 15:25:00,104.06,104.07,103.97,104.0,5392.0,73.9393,73.9464,73.8753,73.8967,5392.0
2016-10-13 15:30:00,104.02,104.05,103.99,104.01,7654.0,73.9109,73.9322,73.8895,73.9038,7654.0
2016-10-13 15:35:00,104.02,104.12,104.02,104.05,7922.0,73.9109,73.9819,73.9109,73.9322,7922.0
2016-10-13 15:40:00,104.07,104.11,104.06,104.06,6561.0,73.9464,73.9748,73.9393,73.9393,6561.0
2016-10-13 15:45:00,104.06,104.06,103.94,103.94,10055.0,73.9393,73.9393,73.854,73.854,10055.0
2016-10-13 15:50:00,103.94,103.94,103.87,103.88,17352.0,73.854,73.854,73.8043,73.8114,17352.0
2016-10-13 15:55:00,103.89,103.97,103.79,103.92,55777.0,73.8185,73.8753,73.7474,73.8398,55777.0
2016-10-14 09:30:00,104.28,104.85,104.02,104.44,25378.0,74.0956,74.5006,73.9109,74.2093,25378.0
2016-10-14 09:35:00,104.65,104.86,104.45,104.84,4958.0,74.3585,74.5077,74.2164,74.4935,4958.0
2016-10-14 09:40:00,104.83,104.88,104.73,104.87,8485.0,74.4864,74.5219,74.4154,74.5148,8485.0
2016-10-14 09:45:00,104.8,104.89,104.71,104.78,5850.0,74.4651,74.529,74.4011,74.4509,5850.0
2016-10-14 09:50:00,104.73,104.77,104.67,104.77,8659.0,74.4154,74.4438,74.3727,74.4438,8659.0
2016-10-14 09:55:00,104.79,105.04,104.75,104.96,30279.0,74.458,74.6356,74.4296,74.5788,30279.0
2016-10-14 10:00:00,104.94,104.96,104.7,104.8,66921.0,74.5646,74.5788,74.394,74.4651,66921.0
2016-10-14 10:05:00,104.8,104.86,104.76,104.8,12872.0,74.4651,74.5077,74.4367,74.4651,12872.0
2016-10-14 10:10:00,104.79,104.88,104.78,104.82,2269.0,74.458,74.5219,74.4509,74.4793,2269.0
2016-10-14 10:15:00,104.82,105.0,104.81,104.98,10538.0,74.4793,74.6072,74.4722,74.593,10538.0
2016-10-14 10:20:00,104.98,105.12,104.98,105.12,8900.0,74.593,74.6925,74.593,74.6925,8900.0
2016-10-14 10:25:00,105.14,105.14,104.97,104.98,2700.0,74.7067,74.7067,74.5859,74.593,2700.0
2016-10-14 10:30:00,105.01,105.06,104.92,104.95,2569.0,74.6143,74.6498,74.5504,74.5717,2569.0
2016-10-14 10:35:00,104.97,105.04,104.93,105.01,5906.0,74.5859,74.6356,74.5575,74.6143,5906.0
2016-10-14 10:40:00,105.03,105.07,104.93,104.97,6211.0,74.6285,74.6569,74.5575,74.5859,6211.0
2016-10-14 10:45:00,104.97,104.97,104.88,104.88,3075.0,74.5859,74.5859,74.5219,74.5219,3075.0
2016-10-14 10:50:00,104.84,104.86,104.81,104.82,1525.0,74.4935,74.5077,74.4722,74.4793,1525.0
2016-10-14 10:55:00,104.86,104.96,104.84,104.91,7000.0,74.5077,74.5788,74.4935,74.5433,7000.0
2016-10-14 11:00:00,104.92,105.01,104.89,104.9,9647.0,74.5504,74.6143,74.529,74.5361,9647.0
2016-10-14 11:05:00,104.91,104.91,104.81,104.88,9968.0,74.5433,74.5433,74.4722,74.5219,9968.0
2016-10-14 11:10:00,104.87,104.95,104.87,104.87,10900.0,74.5148,74.5717,74.5148,74.5148,10900.0
2016-10-14 11:15:00,104.87,105.05,104.87,105.04,13400.0,74.5148,74.6427,74.5148,74.6356,13400.0
2016-10-14 11:20:00,105.03,105.03,104.96,105.0,2696.0,74.6285,74.6285,74.5788,74.6072,2696.0
2016-10-14 11:25:00,105.02,105.02,104.91,104.91,2600.0,74.6214,74.6214,74.5433,74.5433,2600.0
2016-10-14 11:30:00,104.9,104.99,104.83,104.98,7839.0,74.5361,74.6001,74.4864,74.593,7839.0
2016-10-14 11:35:00,105.0,105.08,104.98,105.08,2000.0,74.6072,74.664,74.593,74.664,2000.0
2016-10-14 11:40:00,105.07,105.07,104.96,105.0,4771.0,74.6569,74.6569,74.5788,74.6072,4771.0
2016-10-14 11:45:00,105.0,105.0,104.9,104.92,6587.0,74.6072,74.6072,74.5361,74.5504,6587.0
2016-10-14 11:50:00,104.92,104.94,104.9,104.92,3012.0,74.5504,74.5646,74.5361,74.5504,3012.0
2016-10-14 11:55:00,104.91,105.01,104.88,104.96,6076.0,74.5433,74.6143,74.5219,74.5788,6076.0
2016-10-14 12:00:00,104.92,104.92,104.83,104.89,2521.0,74.5504,74.5504,74.4864,74.529,2521.0
2016-10-14 12:05:00,104.85,104.87,104.71,104.75,2954.0,74.5006,74.5148,74.4011,74.4296,2954.0
2016-10-14 12:10:00,104.73,104.76,104.65,104.66,2064.0,74.4154,74.4367,74.3585,74.3656,2064.0
2016-10-14 12:15:00,104.65,104.65,104.5,104.56,9537.0,74.3585,74.3585,74.2519,74.2946,9537.0
2016-10-14 12:20:00,104.57,104.58,104.54,104.56,1662.0,74.3017,74.3088,74.2803,74.2946,1662.0
2016-10-14 12:25:00,104.56,104.61,104.55,104.61,1200.0,74.2946,74.3301,74.2875,74.3301,1200.0
2016-10-14 12:30:00,104.62,104.69,104.62,104.69,2400.0,74.3372,74.3869,74.3372,74.3869,2400.0
2016-10-14 12:35:00,104.69,104.75,104.68,104.75,1700.0,74.3869,74.4296,74.3798,74.4296,1700.0
2016-10-14 12:40:00,104.76,104.78,104.71,104.75,7300.0,74.4367,74.4509,74.4011,74.4296,7300.0
2016-10-14 12:45:00,104.75,104.8,104.73,104.76,3215.0,74.4296,74.4651,74.4154,74.4367,3215.0
2016-10-14 12:50:00,104.78,104.84,104.71,104.84,4809.0,74.4509,74.4935,74.4011,74.4935,4809.0
2016-10-14 12:55:00,104.84,104.86,104.77,104.8,2700.0,74.4935,74.5077,74.4438,74.4651,2700.0
2016-10-14 13:00:00,104.8,104.91,104.77,104.86,33787.0,74.4651,74.5433,74.4438,74.5077,33787.0
2016-10-14 13:05:00,104.86,104.95,104.75,104.95,29880.0,74.5077,74.5717,74.4296,74.5717,29880.0
2016-10-14 13:10:00,104.93,104.95,104.86,104.89,2947.0,74.5575,74.5717,74.5077,74.529,2947.0
2016-10-14 13:15:00,104.88,104.95,104.85,104.92,2823.0,74.5219,74.5717,74.5006,74.5504,2823.0
2016-10-14 13:20:00,104.89,104.93,104.86,104.9,900.0,74.529,74.5575,74.5077,74.5361,900.0
2016-10-14 13:25:00,104.91,104.92,104.86,104.87,3093.0,74.5433,74.5504,74.5077,74.5148,3093.0
2016-10-14 13:30:00,104.89,105.1,104.86,105.07,4676.0,74.529,74.6783,74.5077,74.6569,4676.0
2016-10-14 13:35:00,105.08,105.08,105.0,105.03,1600.0,74.664,74.664,74.6072,74.6285,1600.0
2016-10-14 13:40:00,105.03,105.14,104.93,105.11,12747.0,74.6285,74.7067,74.5575,74.6854,12747.0
2016-10-14 13:45:00,105.08,105.15,105.07,105.11,15543.0,74.664,74.7138,74.6569,74.6854,15543.0
2016-10-14 13:50:00,105.15,105.15,105.07,105.08,5424.0,74.7138,74.7138,74.6569,74.664,5424.0
2016-10-14 13:55:00,105.12,105.15,105.09,105.12,4551.0,74.6925,74.7138,74.6711,74.6925,4551.0
2016-10-14 14:00:00,105.11,105.14,105.07,105.12,3488.0,74.6854,74.7067,74.6569,74.6925,3488.0
2016-10-14 14:05:00,105.1,105.12,104.99,105.01,3817.0,74.6783,74.6925,74.6001,74.6143,3817.0
2016-10-14 14:10:00,105.01,105.03,104.97,105.03,6696.0,74.6143,74.6285,74.5859,74.6285,6696.0
2016-10-14 14:15:00,105.0,105.1,105.0,105.06,6391.0,74.6072,74.6783,74.6072,74.6498,6391.0
2016-10-14 14:20:00,105.07,105.26,105.07,105.23,5034.0,74.6569,74.7919,74.6569,74.7706,5034.0
2016-10-14 14:25:00,105.2,105.47,105.17,105.46,43404.0,74.7493,74.9412,74.728,74.934,43404.0
2016-10-14 14:30:00,105.47,105.49,105.28,105.3,10757.0,74.9412,74.9554,74.8062,74.8204,10757.0
2016-10-14 14:35:00,105.28,105.35,105.28,105.3,6618.0,74.8062,74.8559,74.8062,74.8204,6618.0
2016-10-14 14:40:00,105.3,105.38,105.23,105.28,16078.0,74.8204,74.8772,74.7706,74.8062,16078.0
2016-10-14 14:45:00,105.29,105.36,105.24,105.35,22423.0,74.8133,74.863,74.7777,74.8559,22423.0
2016-10-14 14:50:00,105.36,105.44,105.33,105.4,12654.0,74.863,74.9198,74.8417,74.8914,12654.0
2016-10-14 14:55:00,105.42,105.45,105.36,105.38,16655.0,74.9056,74.9269,74.863,74.8772,16655.0
2016-10-14 15:00:00,105.41,105.45,105.38,105.41,16052.0,74.8985,74.9269,74.8772,74.8985,16052.0
2016-10-14 15:05:00,105.41,105.45,105.39,105.44,8425.0,74.8985,74.9269,74.8843,74.9198,8425.0
2016-10-14 15:10:00,105.42,105.48,105.42,105.44,12038.0,74.9056,74.9483,74.9056,74.9198,12038.0
2016-10-14 15:15:00,105.45,105.46,105.41,105.43,7751.0,74.9269,74.934,74.8985,74.9127,7751.0
2016-10-14 15:20:00,105.43,105.48,105.42,105.44,17290.0,74.9127,74.9483,74.9056,74.9198,17290.0
2016-10-14 15:25:00,105.44,105.46,105.42,105.45,12107.0,74.9198,74.934,74.9056,74.9269,12107.0
2016-10-14 15:30:00,105.45,105.52,105.42,105.48,24712.0,74.9269,74.9767,74.9056,74.9483,24712.0
2016-10-14 15:35:00,105.48,105.62,105.45,105.61,20480.0,74.9483,75.0477,74.9269,75.0406,20480.0
2016-10-14 15:40:00,105.62,105.65,105.56,105.58,27873.0,75.0477,75.0691,75.0051,75.0193,27873.0
2016-10-14 15:45:00,105.57,105.57,105.51,105.54,25296.0,75.0122,75.0122,74.9696,74.9909,25296.0
2016-10-14 15:50:00,105.53,105.6,105.51,105.53,39535.0,74.9838,75.0335,74.9696,74.9838,39535.0
2016-10-14 15:55:00,105.52,105.53,105.41,105.43,73193.0,74.9767,74.9838,74.8985,74.9127,73193.0
2016-10-17 09:30:00,105.54,105.54,104.9,104.9,19626.0,74.9909,74.9909,74.5361,74.5361,19626.0
2016-10-17 09:35:00,104.85,105.09,104.77,104.85,8046.0,74.5006,74.6711,74.4438,74.5006,8046.0
2016-10-17 09:40:00,104.85,105.0,104.85,104.91,5097.0,74.5006,74.6072,74.5006,74.5433,5097.0
2016-10-17 09:45:00,104.89,104.95,104.82,104.94,5438.0,74.529,74.5717,74.4793,74.5646,5438.0
2016-10-17 09:50:00,104.93,104.95,104.72,104.72,6650.0,74.5575,74.5717,74.4082,74.4082,6650.0
2016-10-17 09:55:00,104.72,104.9,104.61,104.9,10636.0,74.4082,74.5361,74.3301,74.5361,10636.0
2016-10-17 10:00:00,104.91,104.97,104.9,104.91,6311.0,74.5433,74.5859,74.5361,74.5433,6311.0
2016-10-17 10:05:00,104.9,104.95,104.83,104.95,4500.0,74.5361,74.5717,74.4864,74.5717,4500.0
2016-10-17 10:10:00,104.97,105.0,104.86,104.9,5910.0,74.5859,74.6072,74.5077,74.5361,5910.0
2016-10-17 10:15:00,104.92,104.96,104.81,104.86,8763.0,74.5504,74.5788,74.4722,74.5077,8763.0
2016-10-17 10:20:00,104.88,104.94,104.81,104.92,5836.0,74.5219,74.5646,74.4722,74.5504,5836.0
2016-10-17 10:25:00,104.97,105.06,104.97,105.02,2166.0,74.5859,74.6498,74.5859,74.6214,2166.0
2016-10-17 10:30:00,105.02,105.06,104.93,104.96,3214.0,74.6214,74.6498,74.5575,74.5788,3214.0
2016-10-17 10:35:00,104.98,105.03,104.97,104.99,3415.0,74.593,74.6285,74.5859,74.6001,3415.0
2016-10-17 10:40:00,104.99,105.0,104.89,104.89,3000.0,74.6001,74.6072,74.529,74.529,3000.0
2016-10-17 10:45:00,104.91,104.98,104.9,104.94,6713.0,74.5433,74.593,74.5361,74.5646,6713.0
2016-10-17 10:50:00,104.95,104.96,104.85,104.86,8538.0,74.5717,74.5788,74.5006,74.5077,8538.0
2016-10-17 10:55:00,104.86,104.89,104.83,104.87,4500.0,74.5077,74.529,74.4864,74.5148,4500.0
2016-10-17 11:00:00,104.87,104.88,104.78,104.78,4650.0,74.5148,74.5219,74.4509,74.4509,4650.0
2016-10-17 11:05:00,104.83,104.83,104.72,104.72,4300.0,74.4864,74.4864,74.4082,74.4082,4300.0
2016-10-17 11:10:00,104.72,104.76,104.69,104.74,5664.0,74.4082,74.4367,74.3869,74.4225,5664.0
2016-10-17 11:15:00,104.74,104.74,104.64,104.73,5513.0,74.4225,74.4225,74.3514,74.4154,5513.0
2016-10-17 11:20:00,104.72,104.73,104.64,104.64,14760.0,74.4082,74.4154,74.3514,74.3514,14760.0
2016-10-17 11:25:00,104.64,104.69,104.64,104.68,9456.0,74.3514,74.3869,74.3514,74.3798,9456.0
2016-10-17 11:30:00,104.67,104.72,104.66,104.68,5920.0,74.3727,74.4082,74.3656,74.3798,5920.0
2016-10-17 11:35:00,104.7,104.7,104.63,104.68,3600.0,74.394,74.394,74.3443,74.3798,3600.0
2016-10-17 11:40:00,104.69,104.7,104.62,104.7,3549.0,74.3869,74.394,74.3372,74.394,3549.0
2016-10-17 11:45:00,104.7,104.71,104.59,104.59,1100.0,74.394,74.4011,74.3159,74.3159,1100.0
2016-10-17 11:50:00,104.6,104.62,104.59,104.61,2570.0,74.323,74.3372,74.3159,74.3301,2570.0
2016-10-17 11:55:00,104.62,104.66,104.6,104.66,8441.0,74.3372,74.3656,74.323,74.3656,8441.0
2016-10-17 12:00:00,104.67,104.67,104.62,104.62,900.0,74.3727,74.3727,74.3372,74.3372,900.0
2016-10-17 12:05:00,104.62,104.63,104.48,104.5,3436.0,74.3372,74.3443,74.2377,74.2519,3436.0
2016-10-17 12:10:00,104.5,104.5,104.36,104.36,4733.0,74.2519,74.2519,74.1525,74.1525,4733.0
2016-10-17 12:15:00,104.38,104.39,104.34,104.34,3690.0,74.1667,74.1738,74.1382,74.1382,3690.0
2016-10-17 12:20:00,104.35,104.35,104.29,104.29,5387.0,74.1453,74.1453,74.1027,74.1027,5387.0
2016-10-17 12:25:00,104.28,104.28,104.18,104.18,4241.0,74.0956,74.0956,74.0246,74.0246,4241.0
2016-10-17 12:30:00,104.17,104.26,104.17,104.26,3623.0,74.0174,74.0814,74.0174,74.0814,3623.0
2016-10-17 12:35:00,104.28,104.3,104.2,104.2,1400.0,74.0956,74.1098,74.0388,74.0388,1400.0
2016-10-17 12:40:00,104.22,104.22,104.13,104.19,3900.0,74.053,74.053,73.989,74.0317,3900.0
2016-10-17 12:45:00,104.21,104.21,104.16,104.18,2380.0,74.0459,74.0459,74.0103,74.0246,2380.0
2016-10-17 12:50:00,104.19,104.19,104.09,104.09,3162.0,74.0317,74.0317,73.9606,73.9606,3162.0
2016-10-17 12:55:00,104.08,104.13,104.08,104.09,2876.0,73.9535,73.989,73.9535,73.9606,2876.0
2016-10-17 13:00:00,104.1,104.12,103.98,103.99,3692.0,73.9677,73.9819,73.8824,73.8895,3692.0
2016-10-17 13:05:00,103.98,104.02,103.98,104.0,5287.0,73.8824,73.9109,73.8824,73.8967,5287.0
2016-10-17 13:10:00,104.0,104.02,103.94,103.97,3900.0,73.8967,73.9109,73.854,73.8753,3900.0
2016-10-17 13:15:00,104.01,104.02,103.89,103.93,4500.0,73.9038,73.9109,73.8185,73.8469,4500.0
2016-10-17 13:20:00,103.94,103.98,103.87,103.87,2490.0,73.854,73.8824,73.8043,73.8043,2490.0
2016-10-17 13:25:00,103.87,103.88,103.8,103.83,5638.0,73.8043,73.8114,73.7545,73.7759,5638.0
2016-10-17 13:30:00,103.83,103.85,103.71,103.76,5300.0,73.7759,73.7901,73.6906,73.7261,5300.0
2016-10-17 13:35:00,103.78,103.87,103.75,103.85,7424.0,73.7403,73.8043,73.719,73.7901,7424.0
2016-10-17 13:40:00,103.87,103.94,103.86,103.92,2909.0,73.8043,73.854,73.7972,73.8398,2909.0
2016-10-17 13:45:00,103.9,103.9,103.76,103.77,2400.0,73.8256,73.8256,73.7261,73.7332,2400.0
2016-10-17 13:50:00,103.75,103.75,103.66,103.71,5617.0,73.719,73.719,73.6551,73.6906,5617.0
2016-10-17 13:55:00,103.72,103.76,103.62,103.64,5120.0,73.6977,73.7261,73.6266,73.6409,5120.0
2016-10-17 14:00:00,103.66,103.78,103.66,103.78,4821.0,73.6551,73.7403,73.6551,73.7403,4821.0
2016-10-17 14:05:00,103.78,103.78,103.71,103.74,3833.0,73.7403,73.7403,73.6906,73.7119,3833.0
2016-10-17 14:10:00,103.76,103.82,103.73,103.73,5672.0,73.7261,73.7688,73.7048,73.7048,5672.0
2016-10-17 14:15:00,103.71,103.8,103.71,103.75,4291.0,73.6906,73.7545,73.6906,73.719,4291.0
2016-10-17 14:20:00,103.76,103.77,103.69,103.69,4096.0,73.7261,73.7332,73.6764,73.6764,4096.0
2016-10-17 14:25:00,103.7,103.73,103.65,103.7,6461.0,73.6835,73.7048,73.648,73.6835,6461.0
2016-10-17 14:30:00,103.72,103.72,103.65,103.68,7904.0,73.6977,73.6977,73.648,73.6693,7904.0
2016-10-17 14:35:00,103.68,103.69,103.65,103.68,3900.0,73.6693,73.6764,73.648,73.6693,3900.0
2016-10-17 14:40:00,103.66,103.73,103.66,103.73,4367.0,73.6551,73.7048,73.6551,73.7048,4367.0
2016-10-17 14:45:00,103.75,103.77,103.71,103.71,4533.0,73.719,73.7332,73.6906,73.6906,4533.0
2016-10-17 14:50:00,103.73,103.78,103.69,103.77,5457.0,73.7048,73.7403,73.6764,73.7332,5457.0
2016-10-17 14:55:00,103.78,103.93,103.78,103.91,8736.0,73.7403,73.8469,73.7403,73.8327,8736.0
2016-10-17 15:00:00,103.92,103.92,103.85,103.89,6398.0,73.8398,73.8398,73.7901,73.8185,6398.0
2016-10-17 15:05:00,103.91,103.91,103.85,103.85,4600.0,73.8327,73.8327,73.7901,73.7901,4600.0
2016-10-17 15:10:00,103.86,103.86,103.77,103.78,6950.0,73.7972,73.7972,73.7332,73.7403,6950.0
2016-10-17 15:15:00,103.8,103.8,103.68,103.69,8028.0,73.7545,73.7545,73.6693,73.6764,8028.0
2016-10-17 15:20:00,103.7,103.79,103.7,103.79,17272.0,73.6835,73.7474,73.6835,73.7474,17272.0
2016-10-17 15:25:00,103.79,103.8,103.76,103.78,13843.0,73.7474,73.7545,73.7261,73.7403,13843.0
2016-10-17 15:30:00,103.77,103.83,103.72,103.81,10240.0,73.7332,73.7759,73.6977,73.7617,10240.0
2016-10-17 15:35:00,103.8,103.88,103.8,103.86,8669.0,73.7545,73.8114,73.7545,73.7972,8669.0
2016-10-17 15:40:00,103.86,103.88,103.76,103.81,19335.0,73.7972,73.8114,73.7261,73.7617,19335.0
2016-10-17 15:45:00,103.8,103.89,103.76,103.78,14082.0,73.7545,73.8185,73.7261,73.7403,14082.0
2016-10-17 15:50:00,103.79,103.82,103.78,103.79,18917.0,73.7474,73.7688,73.7403,73.7474,18917.0
2016-10-17 15:55:00,103.79,103.79,103.66,103.73,47056.0,73.7474,73.7474,73.6551,73.7048,47056.0
2016-10-18 09:30:00,104.18,104.4,103.97,104.01,25581.0,74.0246,74.1809,73.8753,73.9038,25581.0
2016-10-18 09:35:00,104.01,104.07,103.96,104.03,15945.0,73.9038,73.9464,73.8682,73.918,15945.0
2016-10-18 09:40:00,103.94,103.98,103.62,103.62,11019.0,73.854,73.8824,73.6266,73.6266,11019.0
2016-10-18 09:45:00,103.62,103.71,103.5,103.7,8136.0,73.6266,73.6906,73.5414,73.6835,8136.0
2016-10-18 09:50:00,103.67,103.75,103.65,103.68,12726.0,73.6622,73.719,73.648,73.6693,12726.0
2016-10-18 09:55:00,103.65,103.88,103.65,103.84,9385.0,73.648,73.8114,73.648,73.783,9385.0
2016-10-18 10:00:00,103.82,103.91,103.81,103.88,5408.0,73.7688,73.8327,73.7617,73.8114,5408.0
2016-10-18 10:05:00,103.87,103.9,103.83,103.87,5372.0,73.8043,73.8256,73.7759,73.8043,5372.0
2016-10-18 10:10:00,103.86,104.0,103.8,103.98,3676.0,73.7972,73.8967,73.7545,73.8824,3676.0
2016-10-18 10:15:00,103.98,104.03,103.95,103.95,4800.0,73.8824,73.918,73.8611,73.8611,4800.0
2016-10-18 10:20:00,103.95,103.99,103.76,103.84,5600.0,73.8611,73.8895,73.7261,73.783,5600.0
2016-10-18 10:25:00,103.85,103.98,103.82,103.98,4659.0,73.7901,73.8824,73.7688,73.8824,4659.0
2016-10-18 10:30:00,103.99,103.99,103.87,103.87,3324.0,73.8895,73.8895,73.8043,73.8043,3324.0
2016-10-18 10:35:00,103.87,103.98,103.85,103.98,7500.0,73.8043,73.8824,73.7901,73.8824,7500.0
2016-10-18 10:40:00,103.96,104.0,103.92,103.93,2000.0,73.8682,73.8967,73.8398,73.8469,2000.0
2016-10-18 10:45:00,103.92,103.92,103.83,103.89,2824.0,73.8398,73.8398,73.7759,73.8185,2824.0
2016-10-18 10:50:00,103.9,104.0,103.83,103.98,6810.0,73.8256,73.8967,73.7759,73.8824,6810.0
2016-10-18 10:55:00,103.98,103.98,103.9,103.93,3379.0,73.8824,73.8824,73.8256,73.8469,3379.0
2016-10-18 11:00:00,103.95,104.09,103.95,104.03,2269.0,73.8611,73.9606,73.8611,73.918,2269.0
2016-10-18 11:05:00,104.02,104.1,104.01,104.1,2315.0,73.9109,73.9677,73.9038,73.9677,2315.0
2016-10-18 11:10:00,104.08,104.14,104.0,104.09,2267.0,73.9535,73.9961,73.8967,73.9606,2267.0
2016-10-18 11:15:00,104.05,104.13,104.03,104.09,3700.0,73.9322,73.989,73.918,73.9606,3700.0
2016-10-18 11:20:00,104.11,104.32,104.08,104.32,7240.0,73.9748,74.124,73.9535,74.124,7240.0
2016-10-18 11:25:00,104.32,104.37,104.23,104.24,4603.0,74.124,74.1596,74.0601,74.0672,4603.0
2016-10-18 11:30:00,104.26,104.27,104.24,104.25,2300.0,74.0814,74.0885,74.0672,74.0743,2300.0
2016-10-18 11:35:00,104.25,104.25,104.15,104.19,1530.0,74.0743,74.0743,74.0032,74.0317,1530.0
2016-10-18 11:40:00,104.21,104.34,104.21,104.32,5200.0,74.0459,74.1382,74.0459,74.124,5200.0
2016-10-18 11:45:00,104.32,104.38,104.28,104.38,4600.0,74.124,74.1667,74.0956,74.1667,4600.0
2016-10-18 11:50:00,104.38,104.4,104.34,104.39,3600.0,74.1667,74.1809,74.1382,74.1738,3600.0
2016-10-18 11:55:00,104.41,104.47,104.38,104.43,5375.0,74.188,74.2306,74.1667,74.2022,5375.0
2016-10-18 12:00:00,104.47,104.48,104.37,104.41,1800.0,74.2306,74.2377,74.1596,74.188,1800.0
2016-10-18 12:05:00,104.45,104.48,104.43,104.45,2400.0,74.2164,74.2377,74.2022,74.2164,2400.0
2016-10-18 12:10:00,104.49,104.52,104.46,104.51,1800.0,74.2448,74.2661,74.2235,74.259,1800.0
2016-10-18 12:15:00,104.45,104.53,104.43,104.48,3409.0,74.2164,74.2732,74.2022,74.2377,3409.0
2016-10-18 12:20:00,104.46,104.47,104.44,104.44,1313.0,74.2235,74.2306,74.2093,74.2093,1313.0
2016-10-18 12:25:00,104.44,104.46,104.42,104.43,2070.0,74.2093,74.2235,74.1951,74.2022,2070.0
2016-10-18 12:30:00,104.44,104.44,104.37,104.37,1400.0,74.2093,74.2093,74.1596,74.1596,1400.0
2016-10-18 12:35:00,104.39,104.63,104.39,104.58,15915.0,74.1738,74.3443,74.1738,74.3088,15915.0
2016-10-18 12:40:00,104.56,104.59,104.53,104.54,1405.0,74.2946,74.3159,74.2732,74.2803,1405.0
2016-10-18 12:45:00,104.52,104.52,104.42,104.44,4531.0,74.2661,74.2661,74.1951,74.2093,4531.0
2016-10-18 12:50:00,104.44,104.49,104.41,104.48,9366.0,74.2093,74.2448,74.188,74.2377,9366.0
2016-10-18 12:55:00,104.48,104.49,104.4,104.41,4060.0,74.2377,74.2448,74.1809,74.188,4060.0
2016-10-18 13:00:00,104.37,104.45,104.37,104.41,9730.0,74.1596,74.2164,74.1596,74.188,9730.0
2016-10-18 13:05:00,104.4,104.41,104.37,104.4,1100.0,74.1809,74.188,74.1596,74.1809,1100.0
2016-10-18 13:10:00,104.39,104.44,104.39,104.42,1700.0,74.1738,74.2093,74.1738,74.1951,1700.0
2016-10-18 13:15:00,104.42,104.42,104.35,104.36,1400.0,74.1951,74.1951,74.1453,74.1525,1400.0
2016-10-18 13:20:00,104.36,104.36,104.35,104.35,600.0,74.1525,74.1525,74.1453,74.1453,600.0
2016-10-18 13:25:00,104.33,104.36,104.3,104.3,2700.0,74.1311,74.1525,74.1098,74.1098,2700.0
2016-10-18 13:30:00,104.28,104.28,104.21,104.23,10700.0,74.0956,74.0956,74.0459,74.0601,10700.0
2016-10-18 13:35:00,104.26,104.31,104.26,104.31,1636.0,74.0814,74.1169,74.0814,74.1169,1636.0
2016-10-18 13:40:00,104.32,104.34,104.3,104.3,1732.0,74.124,74.1382,74.1098,74.1098,1732.0
2016-10-18 13:45:00,104.31,104.31,104.24,104.27,1390.0,74.1169,74.1169,74.0672,74.0885,1390.0
2016-10-18 13:50:00,104.25,104.33,104.24,104.32,3928.0,74.0743,74.1311,74.0672,74.124,3928.0
2016-10-18 13:55:00,104.33,104.35,104.32,104.32,2180.0,74.1311,74.1453,74.124,74.124,2180.0
2016-10-18 14:00:00,104.3,104.33,104.28,104.33,1400.0,74.1098,74.1311,74.0956,74.1311,1400.0
2016-10-18 14:05:00,104.35,104.35,104.31,104.32,2576.0,74.1453,74.1453,74.1169,74.124,2576.0
2016-10-18 14:10:00,104.27,104.32,104.23,104.23,1113.0,74.0885,74.124,74.0601,74.0601,1113.0
2016-10-18 14:15:00,104.23,104.25,104.15,104.15,2453.0,74.0601,74.0743,74.0032,74.0032,2453.0
2016-10-18 14:20:00,104.13,104.25,104.12,104.18,5625.0,73.989,74.0743,73.9819,74.0246,5625.0
2016-10-18 14:25:00,104.18,104.18,104.18,104.18,200.0,74.0246,74.0246,74.0246,74.0246,200.0
2016-10-18 14:30:00,104.2,104.23,104.19,104.21,1200.0,74.0388,74.0601,74.0317,74.0459,1200.0
2016-10-18 14:35:00,104.12,104.17,104.12,104.14,670.0,73.9819,74.0174,73.9819,73.9961,670.0
2016-10-18 14:40:00,104.13,104.16,104.11,104.14,2841.0,73.989,74.0103,73.9748,73.9961,2841.0
2016-10-18 14:45:00,104.13,104.2,104.08,104.2,7201.0,73.989,74.0388,73.9535,74.0388,7201.0
2016-10-18 14:50:00,104.19,104.19,104.17,104.17,1925.0,74.0317,74.0317,74.0174,74.0174,1925.0
2016-10-18 14:55:00,104.15,104.15,104.11,104.15,6194.0,74.0032,74.0032,73.9748,74.0032,6194.0
2016-10-18 15:00:00,104.15,104.16,104.12,104.15,3200.0,74.0032,74.0103,73.9819,74.0032,3200.0
2016-10-18 15:05:00,104.15,104.15,104.05,104.08,2791.0,74.0032,74.0032,73.9322,73.9535,2791.0
2016-10-18 15:10:00,104.08,104.11,104.07,104.11,3793.0,73.9535,73.9748,73.9464,73.9748,3793.0
2016-10-18 15:15:00,104.1,104.16,104.08,104.09,11355.0,73.9677,74.0103,73.9535,73.9606,11355.0
2016-10-18 15:20:00,104.09,104.12,104.05,104.07,4099.0,73.9606,73.9819,73.9322,73.9464,4099.0
2016-10-18 15:25:00,104.08,104.1,104.0,104.02,10415.0,73.9535,73.9677,73.8967,73.9109,10415.0
2016-10-18 15:30:00,104.03,104.05,104.01,104.04,7251.0,73.918,73.9322,73.9038,73.9251,7251.0
2016-10-18 15:35:00,104.05,104.12,104.04,104.09,6322.0,73.9322,73.9819,73.9251,73.9606,6322.0
2016-10-18 15:40:00,104.09,104.09,104.0,104.01,5948.0,73.9606,73.9606,73.8967,73.9038,5948.0
2016-10-18 15:45:00,104.01,104.06,104.0,104.04,16113.0,73.9038,73.9393,73.8967,73.9251,16113.0
2016-10-18 15:50:00,104.05,104.1,104.03,104.09,15649.0,73.9322,73.9677,73.918,73.9606,15649.0
2016-10-18 15:55:00,104.09,104.16,104.08,104.1,36756.0,73.9606,74.0103,73.9535,73.9677,36756.0
2016-10-19 09:30:00,104.0,104.25,103.54,103.9,20411.0,73.8967,74.0743,73.5698,73.8256,20411.0
2016-10-19 09:35:00,103.95,103.96,103.82,103.92,3693.0,73.8611,73.8682,73.7688,73.8398,3693.0
2016-10-19 09:40:00,103.92,104.03,103.92,103.98,3129.0,73.8398,73.918,73.8398,73.8824,3129.0
2016-10-19 09:45:00,103.96,103.96,103.86,103.88,2500.0,73.8682,73.8682,73.7972,73.8114,2500.0
2016-10-19 09:50:00,103.8,103.98,103.79,103.98,2127.0,73.7545,73.8824,73.7474,73.8824,2127.0
2016-10-19 09:55:00,103.94,104.01,103.82,103.98,3330.0,73.854,73.9038,73.7688,73.8824,3330.0
2016-10-19 10:00:00,103.77,103.9,103.77,103.86,1900.0,73.7332,73.8256,73.7332,73.7972,1900.0
2016-10-19 10:05:00,103.86,103.86,103.77,103.78,5069.0,73.7972,73.7972,73.7332,73.7403,5069.0
2016-10-19 10:10:00,103.78,103.95,103.78,103.9,3400.0,73.7403,73.8611,73.7403,73.8256,3400.0
2016-10-19 10:15:00,103.91,103.95,103.89,103.95,1600.0,73.8327,73.8611,73.8185,73.8611,1600.0
2016-10-19 10:20:00,103.95,104.01,103.94,103.95,1050.0,73.8611,73.9038,73.854,73.8611,1050.0
2016-10-19 10:25:00,103.97,104.07,103.95,104.03,3831.0,73.8753,73.9464,73.8611,73.918,3831.0
2016-10-19 10:30:00,104.05,104.26,104.05,104.23,5465.0,73.9322,74.0814,73.9322,74.0601,5465.0
2016-10-19 10:35:00,104.23,104.26,104.19,104.24,7800.0,74.0601,74.0814,74.0317,74.0672,7800.0
2016-10-19 10:40:00,104.24,104.31,104.24,104.31,2000.0,74.0672,74.1169,74.0672,74.1169,2000.0
2016-10-19 10:45:00,104.35,104.39,104.3,104.33,7350.0,74.1453,74.1738,74.1098,74.1311,7350.0
2016-10-19 10:50:00,104.34,104.39,104.32,104.34,2500.0,74.1382,74.1738,74.124,74.1382,2500.0
2016-10-19 10:55:00,104.34,104.34,104.25,104.26,10255.0,74.1382,74.1382,74.0743,74.0814,10255.0
2016-10-19 11:00:00,104.25,104.37,104.15,104.37,21770.0,74.0743,74.1596,74.0032,74.1596,21770.0
2016-10-19 11:05:00,104.34,104.41,104.34,104.41,4450.0,74.1382,74.188,74.1382,74.188,4450.0
2016-10-19 11:10:00,104.39,104.4,104.27,104.27,3736.0,74.1738,74.1809,74.0885,74.0885,3736.0
2016-10-19 11:15:00,104.33,104.33,104.26,104.3,1900.0,74.1311,74.1311,74.0814,74.1098,1900.0
2016-10-19 11:20:00,104.3,104.3,104.22,104.25,1209.0,74.1098,74.1098,74.053,74.0743,1209.0
2016-10-19 11:25:00,104.24,104.26,104.19,104.22,2041.0,74.0672,74.0814,74.0317,74.053,2041.0
2016-10-19 11:30:00,104.22,104.23,104.11,104.13,4646.0,74.053,74.0601,73.9748,73.989,4646.0
2016-10-19 11:35:00,104.12,104.12,104.03,104.03,1300.0,73.9819,73.9819,73.918,73.918,1300.0
2016-10-19 11:40:00,104.05,104.16,104.05,104.16,2407.0,73.9322,74.0103,73.9322,74.0103,2407.0
2016-10-19 11:45:00,104.15,104.23,104.14,104.18,2000.0,74.0032,74.0601,73.9961,74.0246,2000.0
2016-10-19 11:50:00,104.14,104.16,104.1,104.1,4393.0,73.9961,74.0103,73.9677,73.9677,4393.0
2016-10-19 11:55:00,104.09,104.12,104.07,104.07,2600.0,73.9606,73.9819,73.9464,73.9464,2600.0
2016-10-19 12:00:00,104.09,104.09,104.04,104.07,3500.0,73.9606,73.9606,73.9251,73.9464,3500.0
2016-10-19 12:05:00,104.12,104.14,104.09,104.14,2805.0,73.9819,73.9961,73.9606,73.9961,2805.0
2016-10-19 12:10:00,104.16,104.23,104.16,104.23,1946.0,74.0103,74.0601,74.0103,74.0601,1946.0
2016-10-19 12:15:00,104.26,104.26,104.25,104.25,1000.0,74.0814,74.0814,74.0743,74.0743,1000.0
2016-10-19 12:20:00,104.2,104.29,104.2,104.28,1781.0,74.0388,74.1027,74.0388,74.0956,1781.0
2016-10-19 12:25:00,104.26,104.28,104.24,104.24,1850.0,74.0814,74.0956,74.0672,74.0672,1850.0
2016-10-19 12:30:00,104.23,104.23,104.17,104.23,2330.0,74.0601,74.0601,74.0174,74.0601,2330.0
2016-10-19 12:35:00,104.22,104.24,104.2,104.21,2200.0,74.053,74.0672,74.0388,74.0459,2200.0
2016-10-19 12:40:00,104.19,104.21,104.17,104.19,6230.0,74.0317,74.0459,74.0174,74.0317,6230.0
2016-10-19 12:45:00,104.18,104.28,104.18,104.28,2754.0,74.0246,74.0956,74.0246,74.0956,2754.0
2016-10-19 12:50:00,104.25,104.25,104.25,104.25,100.0,74.0743,74.0743,74.0743,74.0743,100.0
2016-10-19 12:55:00,104.26,104.26,104.18,104.18,1934.0,74.0814,74.0814,74.0246,74.0246,1934.0
2016-10-19 13:00:00,104.19,104.25,104.17,104.25,1500.0,74.0317,74.0743,74.0174,74.0743,1500.0
2016-10-19 13:05:00,104.24,104.27,104.21,104.23,1900.0,74.0672,74.0885,74.0459,74.0601,1900.0
2016-10-19 13:10:00,104.21,104.21,104.17,104.17,1100.0,74.0459,74.0459,74.0174,74.0174,1100.0
2016-10-19 13:15:00,104.13,104.15,104.12,104.15,3675.0,73.989,74.0032,73.9819,74.0032,3675.0
2016-10-19 13:20:00,104.18,104.19,104.15,104.19,2420.0,74.0246,74.0317,74.0032,74.0317,2420.0
2016-10-19 13:25:00,104.17,104.2,104.17,104.17,1800.0,74.0174,74.0388,74.0174,74.0174,1800.0
2016-10-19 13:30:00,104.18,104.21,104.18,104.21,1144.0,74.0246,74.0459,74.0246,74.0459,1144.0
2016-10-19 13:35:00,104.2,104.21,104.17,104.21,3000.0,74.0388,74.0459,74.0174,74.0459,3000.0
2016-10-19 13:40:00,104.26,104.26,104.22,104.23,1258.0,74.0814,74.0814,74.053,74.0601,1258.0
2016-10-19 13:45:00,104.23,104.26,104.21,104.21,1644.0,74.0601,74.0814,74.0459,74.0459,1644.0
2016-10-19 13:50:00,104.17,104.19,104.17,104.17,900.0,74.0174,74.0317,74.0174,74.0174,900.0
2016-10-19 13:55:00,104.17,104.17,104.16,104.16,1002.0,74.0174,74.0174,74.0103,74.0103,1002.0
2016-10-19 14:00:00,104.16,104.2,104.14,104.19,5006.0,74.0103,74.0388,73.9961,74.0317,5006.0
2016-10-19 14:05:00,104.18,104.21,104.18,104.2,1900.0,74.0246,74.0459,74.0246,74.0388,1900.0
2016-10-19 14:10:00,104.19,104.19,104.11,104.16,8713.0,74.0317,74.0317,73.9748,74.0103,8713.0
2016-10-19 14:15:00,104.17,104.17,104.12,104.12,2000.0,74.0174,74.0174,73.9819,73.9819,2000.0
2016-10-19 14:20:00,104.12,104.13,104.09,104.12,6239.0,73.9819,73.989,73.9606,73.9819,6239.0
2016-10-19 14:25:00,104.11,104.11,104.09,104.1,1705.0,73.9748,73.9748,73.9606,73.9677,1705.0
2016-10-19 14:30:00,104.08,104.09,104.02,104.04,2351.0,73.9535,73.9606,73.9109,73.9251,2351.0
2016-10-19 14:35:00,104.04,104.06,104.0,104.0,4739.0,73.9251,73.9393,73.8967,73.8967,4739.0
2016-10-19 14:40:00,103.99,104.03,103.98,104.02,5040.0,73.8895,73.918,73.8824,73.9109,5040.0
2016-10-19 14:45:00,104.02,104.02,103.97,104.01,1848.0,73.9109,73.9109,73.8753,73.9038,1848.0
2016-10-19 14:50:00,104.02,104.02,104.01,104.02,925.0,73.9109,73.9109,73.9038,73.9109,925.0
2016-10-19 14:55:00,104.01,104.09,104.01,104.07,1491.0,73.9038,73.9606,73.9038,73.9464,1491.0
2016-10-19 15:00:00,104.09,104.1,104.06,104.07,3677.0,73.9606,73.9677,73.9393,73.9464,3677.0
2016-10-19 15:05:00,104.06,104.1,104.05,104.1,4252.0,73.9393,73.9677,73.9322,73.9677,4252.0
2016-10-19 15:10:00,104.13,104.13,104.1,104.11,1600.0,73.989,73.989,73.9677,73.9748,1600.0
2016-10-19 15:15:00,104.1,104.1,104.08,104.08,3134.0,73.9677,73.9677,73.9535,73.9535,3134.0
2016-10-19 15:20:00,104.09,104.13,104.03,104.03,6942.0,73.9606,73.989,73.918,73.918,6942.0
2016-10-19 15:25:00,104.03,104.12,104.02,104.05,5500.0,73.918,73.9819,73.9109,73.9322,5500.0
2016-10-19 15:30:00,104.06,104.17,104.05,104.13,9107.0,73.9393,74.0174,73.9322,73.989,9107.0
2016-10-19 15:35:00,104.15,104.15,104.1,104.11,5111.0,74.0032,74.0032,73.9677,73.9748,5111.0
2016-10-19 15:40:00,104.1,104.13,104.08,104.12,11107.0,73.9677,73.989,73.9535,73.9819,11107.0
2016-10-19 15:45:00,104.12,104.12,104.05,104.08,12684.0,73.9819,73.9819,73.9322,73.9535,12684.0
2016-10-19 15:50:00,104.07,104.07,103.99,104.01,17469.0,73.9464,73.9464,73.8895,73.9038,17469.0
2016-10-19 15:55:00,104.01,104.02,103.9,103.93,48595.0,73.9038,73.9109,73.8256,73.8469,48595.0
2016-10-20 09:30:00,103.83,103.95,103.69,103.91,13723.0,73.7759,73.8611,73.6764,73.8327,13723.0
2016-10-20 09:35:00,103.95,104.08,103.84,103.84,1111.0,73.8611,73.9535,73.783,73.783,1111.0
2016-10-20 09:40:00,103.71,103.76,103.68,103.76,3100.0,73.6906,73.7261,73.6693,73.7261,3100.0
2016-10-20 09:45:00,103.74,103.94,103.74,103.86,5079.0,73.7119,73.854,73.7119,73.7972,5079.0
2016-10-20 09:50:00,103.84,103.91,103.74,103.86,5356.0,73.783,73.8327,73.7119,73.7972,5356.0
2016-10-20 09:55:00,103.86,104.01,103.86,103.98,3649.0,73.7972,73.9038,73.7972,73.8824,3649.0
2016-10-20 10:00:00,104.0,104.25,104.0,104.15,5418.0,73.8967,74.0743,73.8967,74.0032,5418.0
2016-10-20 10:05:00,104.18,104.2,104.1,104.2,3211.0,74.0246,74.0388,73.9677,74.0388,3211.0
2016-10-20 10:10:00,104.17,104.26,104.13,104.18,10523.0,74.0174,74.0814,73.989,74.0246,10523.0
2016-10-20 10:15:00,104.16,104.16,104.08,104.09,9177.0,74.0103,74.0103,73.9535,73.9606,9177.0
2016-10-20 10:20:00,104.05,104.1,103.9,103.92,11885.0,73.9322,73.9677,73.8256,73.8398,11885.0
2016-10-20 10:25:00,103.96,103.99,103.89,103.98,41020.0,73.8682,73.8895,73.8185,73.8824,41020.0
2016-10-20 10:30:00,103.96,103.97,103.83,103.83,8272.0,73.8682,73.8753,73.7759,73.7759,8272.0
2016-10-20 10:35:00,103.83,103.83,103.7,103.72,14300.0,73.7759,73.7759,73.6835,73.6977,14300.0
2016-10-20 10:40:00,103.74,103.88,103.74,103.88,15606.0,73.7119,73.8114,73.7119,73.8114,15606.0
2016-10-20 10:45:00,103.91,103.95,103.77,103.89,13875.0,73.8327,73.8611,73.7332,73.8185,13875.0
2016-10-20 10:50:00,103.88,103.88,103.74,103.76,1200.0,73.8114,73.8114,73.7119,73.7261,1200.0
2016-10-20 10:55:00,103.77,103.79,103.68,103.79,5134.0,73.7332,73.7474,73.6693,73.7474,5134.0
2016-10-20 11:00:00,103.79,103.83,103.79,103.8,3092.0,73.7474,73.7759,73.7474,73.7545,3092.0
2016-10-20 11:05:00,103.76,103.77,103.72,103.75,2603.0,73.7261,73.7332,73.6977,73.719,2603.0
2016-10-20 11:10:00,103.71,103.71,103.65,103.68,10173.0,73.6906,73.6906,73.648,73.6693,10173.0
2016-10-20 11:15:00,103.68,103.77,103.65,103.76,4668.0,73.6693,73.7332,73.648,73.7261,4668.0
2016-10-20 11:20:00,103.74,103.75,103.68,103.7,1923.0,73.7119,73.719,73.6693,73.6835,1923.0
2016-10-20 11:25:00,103.68,103.82,103.68,103.72,3671.0,73.6693,73.7688,73.6693,73.6977,3671.0
2016-10-20 11:30:00,103.72,103.73,103.66,103.68,5389.0,73.6977,73.7048,73.6551,73.6693,5389.0
2016-10-20 11:35:00,103.74,103.79,103.72,103.73,3001.0,73.7119,73.7474,73.6977,73.7048,3001.0
2016-10-20 11:40:00,103.73,103.8,103.72,103.79,1700.0,73.7048,73.7545,73.6977,73.7474,1700.0
2016-10-20 11:45:00,103.79,103.9,103.76,103.9,6745.0,73.7474,73.8256,73.7261,73.8256,6745.0
2016-10-20 11:50:00,103.9,103.91,103.8,103.9,5019.0,73.8256,73.8327,73.7545,73.8256,5019.0
2016-10-20 11:55:00,103.93,104.08,103.93,104.08,5100.0,73.8469,73.9535,73.8469,73.9535,5100.0
2016-10-20 12:00:00,104.12,104.2,104.1,104.18,2860.0,73.9819,74.0388,73.9677,74.0246,2860.0
2016-10-20 12:05:00,104.15,104.19,104.14,104.17,3000.0,74.0032,74.0317,73.9961,74.0174,3000.0
2016-10-20 12:10:00,104.16,104.18,104.1,104.14,6533.0,74.0103,74.0246,73.9677,73.9961,6533.0
2016-10-20 12:15:00,104.16,104.19,104.12,104.19,2600.0,74.0103,74.0317,73.9819,74.0317,2600.0
2016-10-20 12:20:00,104.16,104.17,104.13,104.16,1200.0,74.0103,74.0174,73.989,74.0103,1200.0
2016-10-20 12:25:00,104.12,104.12,104.06,104.08,3400.0,73.9819,73.9819,73.9393,73.9535,3400.0
2016-10-20 12:30:00,104.11,104.12,104.05,104.09,1700.0,73.9748,73.9819,73.9322,73.9606,1700.0
2016-10-20 12:35:00,104.11,104.15,104.09,104.13,2423.0,73.9748,74.0032,73.9606,73.989,2423.0
2016-10-20 12:40:00,104.15,104.15,104.05,104.08,1900.0,74.0032,74.0032,73.9322,73.9535,1900.0
2016-10-20 12:45:00,104.09,104.09,103.97,104.0,5231.0,73.9606,73.9606,73.8753,73.8967,5231.0
2016-10-20 12:50:00,104.01,104.04,103.99,104.04,6877.0,73.9038,73.9251,73.8895,73.9251,6877.0
2016-10-20 12:55:00,104.01,104.03,103.99,104.0,3205.0,73.9038,73.918,73.8895,73.8967,3205.0
2016-10-20 13:00:00,104.02,104.06,104.01,104.06,3720.0,73.9109,73.9393,73.9038,73.9393,3720.0
2016-10-20 13:05:00,104.05,104.07,104.0,104.07,2300.0,73.9322,73.9464,73.8967,73.9464,2300.0
2016-10-20 13:10:00,104.07,104.07,104.01,104.06,9765.0,73.9464,73.9464,73.9038,73.9393,9765.0
2016-10-20 13:15:00,104.06,104.08,104.01,104.06,6774.0,73.9393,73.9535,73.9038,73.9393,6774.0
2016-10-20 13:20:00,104.06,104.1,104.0,104.01,4422.0,73.9393,73.9677,73.8967,73.9038,4422.0
2016-10-20 13:25:00,104.0,104.07,103.99,104.07,1800.0,73.8967,73.9464,73.8895,73.9464,1800.0
2016-10-20 13:30:00,104.08,104.08,104.06,104.06,1300.0,73.9535,73.9535,73.9393,73.9393,1300.0
2016-10-20 13:35:00,104.06,104.09,104.04,104.06,4264.0,73.9393,73.9606,73.9251,73.9393,4264.0
2016-10-20 13:40:00,104.06,104.08,104.02,104.02,3077.0,73.9393,73.9535,73.9109,73.9109,3077.0
2016-10-20 13:45:00,104.03,104.08,104.01,104.01,6525.0,73.918,73.9535,73.9038,73.9038,6525.0
2016-10-20 13:50:00,104.02,104.03,103.93,103.95,9854.0,73.9109,73.918,73.8469,73.8611,9854.0
2016-10-20 13:55:00,103.98,104.05,103.93,104.05,5512.0,73.8824,73.9322,73.8469,73.9322,5512.0
2016-10-20 14:00:00,104.03,104.08,104.02,104.05,3621.0,73.918,73.9535,73.9109,73.9322,3621.0
2016-10-20 14:05:00,104.1,104.14,104.1,104.13,3115.0,73.9677,73.9961,73.9677,73.989,3115.0
2016-10-20 14:10:00,104.12,104.12,104.05,104.07,2173.0,73.9819,73.9819,73.9322,73.9464,2173.0
2016-10-20 14:15:00,104.05,104.06,104.02,104.03,3353.0,73.9322,73.9393,73.9109,73.918,3353.0
2016-10-20 14:20:00,104.02,104.12,104.01,104.12,7050.0,73.9109,73.9819,73.9038,73.9819,7050.0
2016-10-20 14:25:00,104.1,104.11,104.08,104.1,3136.0,73.9677,73.9748,73.9535,73.9677,3136.0
2016-10-20 14:30:00,104.11,104.12,104.03,104.05,4800.0,73.9748,73.9819,73.918,73.9322,4800.0
2016-10-20 14:35:00,104.05,104.09,103.93,103.93,24578.0,73.9322,73.9606,73.8469,73.8469,24578.0
2016-10-20 14:40:00,103.91,103.95,103.88,103.9,7900.0,73.8327,73.8611,73.8114,73.8256,7900.0
2016-10-20 14:45:00,103.9,103.98,103.87,103.96,7390.0,73.8256,73.8824,73.8043,73.8682,7390.0
2016-10-20 14:50:00,103.98,103.98,103.88,103.88,6368.0,73.8824,73.8824,73.8114,73.8114,6368.0
2016-10-20 14:55:00,103.89,103.92,103.86,103.86,9258.0,73.8185,73.8398,73.7972,73.7972,9258.0
2016-10-20 15:00:00,103.88,103.88,103.78,103.8,8464.0,73.8114,73.8114,73.7403,73.7545,8464.0
2016-10-20 15:05:00,103.8,103.82,103.73,103.78,7074.0,73.7545,73.7688,73.7048,73.7403,7074.0
2016-10-20 15:10:00,103.78,103.89,103.78,103.89,9000.0,73.7403,73.8185,73.7403,73.8185,9000.0
2016-10-20 15:15:00,103.88,103.88,103.8,103.8,7944.0,73.8114,73.8114,73.7545,73.7545,7944.0
2016-10-20 15:20:00,103.79,103.82,103.76,103.77,5660.0,73.7474,73.7688,73.7261,73.7332,5660.0
2016-10-20 15:25:00,103.77,103.77,103.71,103.71,7552.0,73.7332,73.7332,73.6906,73.6906,7552.0
2016-10-20 15:30:00,103.71,103.77,103.69,103.77,15540.0,73.6906,73.7332,73.6764,73.7332,15540.0
2016-10-20 15:35:00,103.77,103.78,103.71,103.75,23130.0,73.7332,73.7403,73.6906,73.719,23130.0
2016-10-20 15:40:00,103.75,103.75,103.7,103.73,18060.0,73.719,73.719,73.6835,73.7048,18060.0
2016-10-20 15:45:00,103.73,103.79,103.69,103.79,26618.0,73.7048,73.7474,73.6764,73.7474,26618.0
2016-10-20 15:50:00,103.76,103.79,103.74,103.75,33384.0,73.7261,73.7474,73.7119,73.719,33384.0
2016-10-20 15:55:00,103.75,103.79,103.65,103.65,110132.0,73.719,73.7474,73.648,73.648,110132.0
2016-10-21 09:30:00,103.13,103.6,103.01,103.6,97820.0,73.2785,73.6124,73.1932,73.6124,97820.0
2016-10-21 09:35:00,103.53,103.7,103.47,103.54,15649.0,73.5627,73.6835,73.5201,73.5698,15649.0
2016-10-21 09:40:00,103.54,103.56,103.36,103.38,9790.0,73.5698,73.584,73.4419,73.4561,9790.0
2016-10-21 09:45:00,103.38,103.44,103.36,103.37,10834.0,73.4561,73.4987,73.4419,73.449,10834.0
2016-10-21 09:50:00,103.37,103.5,103.35,103.44,35338.0,73.449,73.5414,73.4348,73.4987,35338.0
2016-10-21 09:55:00,103.44,103.44,103.35,103.44,10455.0,73.4987,73.4987,73.4348,73.4987,10455.0
2016-10-21 10:00:00,103.47,103.51,103.4,103.45,12916.0,73.5201,73.5485,73.4703,73.5059,12916.0
2016-10-21 10:05:00,103.46,103.69,103.46,103.68,10493.0,73.513,73.6764,73.513,73.6693,10493.0
2016-10-21 10:10:00,103.67,103.82,103.65,103.81,6513.0,73.6622,73.7688,73.648,73.7617,6513.0
2016-10-21 10:15:00,103.79,103.8,103.68,103.74,3910.0,73.7474,73.7545,73.6693,73.7119,3910.0
2016-10-21 10:20:00,103.74,103.77,103.72,103.73,1700.0,73.7119,73.7332,73.6977,73.7048,1700.0
2016-10-21 10:25:00,103.75,103.75,103.66,103.66,5017.0,73.719,73.719,73.6551,73.6551,5017.0
2016-10-21 10:30:00,103.7,103.73,103.66,103.69,5234.0,73.6835,73.7048,73.6551,73.6764,5234.0
2016-10-21 10:35:00,103.69,103.71,103.64,103.64,11022.0,73.6764,73.6906,73.6409,73.6409,11022.0
2016-10-21 10:40:00,103.62,103.68,103.6,103.66,6150.0,73.6266,73.6693,73.6124,73.6551,6150.0
2016-10-21 10:45:00,103.67,103.68,103.6,103.6,9457.0,73.6622,73.6693,73.6124,73.6124,9457.0
2016-10-21 10:50:00,103.56,103.57,103.55,103.55,4931.0,73.584,73.5911,73.5769,73.5769,4931.0
2016-10-21 10:55:00,103.56,103.66,103.55,103.63,1794.0,73.584,73.6551,73.5769,73.6338,1794.0
2016-10-21 11:00:00,103.62,103.7,103.57,103.57,15951.0,73.6266,73.6835,73.5911,73.5911,15951.0
2016-10-21 11:05:00,103.59,103.7,103.58,103.66,14412.0,73.6053,73.6835,73.5982,73.6551,14412.0
2016-10-21 11:10:00,103.65,103.66,103.63,103.64,15744.0,73.648,73.6551,73.6338,73.6409,15744.0
2016-10-21 11:15:00,103.64,103.64,103.53,103.55,6304.0,73.6409,73.6409,73.5627,73.5769,6304.0
2016-10-21 11:20:00,103.54,103.64,103.53,103.58,11058.0,73.5698,73.6409,73.5627,73.5982,11058.0
2016-10-21 11:25:00,103.57,103.59,103.54,103.58,9764.0,73.5911,73.6053,73.5698,73.5982,9764.0
2016-10-21 11:30:00,103.57,103.57,103.38,103.45,9203.0,73.5911,73.5911,73.4561,73.5059,9203.0
2016-10-21 11:35:00,103.45,103.47,103.44,103.44,4857.0,73.5059,73.5201,73.4987,73.4987,4857.0
2016-10-21 11:40:00,103.44,103.48,103.43,103.47,5063.0,73.4987,73.5272,73.4916,73.5201,5063.0
2016-10-21 11:45:00,103.48,103.64,103.48,103.64,3961.0,73.5272,73.6409,73.5272,73.6409,3961.0
2016-10-21 11:50:00,103.62,103.62,103.51,103.54,8891.0,73.6266,73.6266,73.5485,73.5698,8891.0
2016-10-21 11:55:00,103.56,103.62,103.51,103.51,1300.0,73.584,73.6266,73.5485,73.5485,1300.0
2016-10-21 12:00:00,103.49,103.56,103.48,103.56,3200.0,73.5343,73.584,73.5272,73.584,3200.0
2016-10-21 12:05:00,103.52,103.66,103.49,103.66,3800.0,73.5556,73.6551,73.5343,73.6551,3800.0
2016-10-21 12:10:00,103.68,103.72,103.68,103.68,2197.0,73.6693,73.6977,73.6693,73.6693,2197.0
2016-10-21 12:15:00,103.68,103.71,103.67,103.69,5341.0,73.6693,73.6906,73.6622,73.6764,5341.0
2016-10-21 12:20:00,103.69,103.73,103.68,103.72,7210.0,73.6764,73.7048,73.6693,73.6977,7210.0
2016-10-21 12:25:00,103.7,103.71,103.68,103.7,2270.0,73.6835,73.6906,73.6693,73.6835,2270.0
2016-10-21 12:30:00,103.7,103.74,103.68,103.73,4277.0,73.6835,73.7119,73.6693,73.7048,4277.0
2016-10-21 12:35:00,103.72,103.81,103.72,103.8,3875.0,73.6977,73.7617,73.6977,73.7545,3875.0
2016-10-21 12:40:00,103.8,103.81,103.77,103.77,3564.0,73.7545,73.7617,73.7332,73.7332,3564.0
2016-10-21 12:45:00,103.77,103.78,103.72,103.74,3467.0,73.7332,73.7403,73.6977,73.7119,3467.0
2016-10-21 12:50:00,103.76,103.77,103.74,103.75,2550.0,73.7261,73.7332,73.7119,73.719,2550.0
2016-10-21 12:55:00,103.75,103.79,103.75,103.79,5104.0,73.719,73.7474,73.719,73.7474,5104.0
2016-10-21 13:00:00,103.8,103.8,103.75,103.75,3582.0,73.7545,73.7545,73.719,73.719,3582.0
2016-10-21 13:05:00,103.75,103.85,103.75,103.81,8969.0,73.719,73.7901,73.719,73.7617,8969.0
2016-10-21 13:10:00,103.81,103.82,103.79,103.8,700.0,73.7617,73.7688,73.7474,73.7545,700.0
2016-10-21 13:15:00,103.8,103.83,103.79,103.8,3336.0,73.7545,73.7759,73.7474,73.7545,3336.0
2016-10-21 13:20:00,103.81,103.81,103.72,103.72,2216.0,73.7617,73.7617,73.6977,73.6977,2216.0
2016-10-21 13:25:00,103.71,103.85,103.7,103.85,7007.0,73.6906,73.7901,73.6835,73.7901,7007.0
2016-10-21 13:30:00,103.83,103.83,103.73,103.8,3360.0,73.7759,73.7759,73.7048,73.7545,3360.0
2016-10-21 13:35:00,103.8,103.84,103.76,103.81,14691.0,73.7545,73.783,73.7261,73.7617,14691.0
2016-10-21 13:40:00,103.8,103.87,103.78,103.8,4136.0,73.7545,73.8043,73.7403,73.7545,4136.0
2016-10-21 13:45:00,103.84,103.94,103.81,103.94,2020.0,73.783,73.854,73.7617,73.854,2020.0
2016-10-21 13:50:00,103.93,103.93,103.88,103.91,2855.0,73.8469,73.8469,73.8114,73.8327,2855.0
2016-10-21 13:55:00,103.88,103.92,103.84,103.9,6360.0,73.8114,73.8398,73.783,73.8256,6360.0
2016-10-21 14:00:00,103.9,103.92,103.85,103.86,2784.0,73.8256,73.8398,73.7901,73.7972,2784.0
2016-10-21 14:05:00,103.86,103.88,103.85,103.86,1900.0,73.7972,73.8114,73.7901,73.7972,1900.0
2016-10-21 14:10:00,103.88,103.89,103.85,103.89,3318.0,73.8114,73.8185,73.7901,73.8185,3318.0
2016-10-21 14:15:00,103.88,103.91,103.87,103.88,3000.0,73.8114,73.8327,73.8043,73.8114,3000.0
2016-10-21 14:20:00,103.89,103.96,103.88,103.96,2380.0,73.8185,73.8682,73.8114,73.8682,2380.0
2016-10-21 14:25:00,103.99,103.99,103.92,103.98,3954.0,73.8895,73.8895,73.8398,73.8824,3954.0
2016-10-21 14:30:00,104.0,104.02,103.98,104.02,3065.0,73.8967,73.9109,73.8824,73.9109,3065.0
2016-10-21 14:35:00,104.03,104.12,104.02,104.11,4020.0,73.918,73.9819,73.9109,73.9748,4020.0
2016-10-21 14:40:00,104.15,104.15,104.05,104.07,5905.0,74.0032,74.0032,73.9322,73.9464,5905.0
2016-10-21 14:45:00,104.07,104.09,104.06,104.06,2457.0,73.9464,73.9606,73.9393,73.9393,2457.0
2016-10-21 14:50:00,104.06,104.06,104.01,104.03,3315.0,73.9393,73.9393,73.9038,73.918,3315.0
2016-10-21 14:55:00,104.02,104.09,104.02,104.08,2171.0,73.9109,73.9606,73.9109,73.9535,2171.0
2016-10-21 15:00:00,104.1,104.1,104.02,104.02,2420.0,73.9677,73.9677,73.9109,73.9109,2420.0
2016-10-21 15:05:00,104.01,104.06,104.01,104.02,3947.0,73.9038,73.9393,73.9038,73.9109,3947.0
2016-10-21 15:10:00,104.02,104.05,104.01,104.05,1585.0,73.9109,73.9322,73.9038,73.9322,1585.0
2016-10-21 15:15:00,104.02,104.03,103.99,104.0,8598.0,73.9109,73.918,73.8895,73.8967,8598.0
2016-10-21 15:20:00,104.0,104.04,103.99,104.01,12663.0,73.8967,73.9251,73.8895,73.9038,12663.0
2016-10-21 15:25:00,104.02,104.04,104.01,104.04,6209.0,73.9109,73.9251,73.9038,73.9251,6209.0
2016-10-21 15:30:00,104.03,104.11,104.03,104.1,10290.0,73.918,73.9748,73.918,73.9677,10290.0
2016-10-21 15:35:00,104.09,104.13,104.09,104.11,17757.0,73.9606,73.989,73.9606,73.9748,17757.0
2016-10-21 15:40:00,104.11,104.17,104.1,104.15,15219.0,73.9748,74.0174,73.9677,74.0032,15219.0
2016-10-21 15:45:00,104.14,104.2,104.1,104.16,15460.0,73.9961,74.0388,73.9677,74.0103,15460.0
2016-10-21 15:50:00,104.17,104.21,104.15,104.21,29013.0,74.0174,74.0459,74.0032,74.0459,29013.0
2016-10-21 15:55:00,104.21,104.22,104.1,104.11,45836.0,74.0459,74.053,73.9677,73.9748,45836.0
2016-10-24 09:30:00,104.45,104.5,103.92,104.05,18034.0,74.2164,74.2519,73.8398,73.9322,18034.0
2016-10-24 09:35:00,104.11,104.36,104.11,104.28,7165.0,73.9748,74.1525,73.9748,74.0956,7165.0
2016-10-24 09:40:00,104.29,104.48,104.26,104.32,9474.0,74.1027,74.2377,74.0814,74.124,9474.0
2016-10-24 09:45:00,104.38,104.39,104.3,104.37,5711.0,74.1667,74.1738,74.1098,74.1596,5711.0
2016-10-24 09:50:00,104.37,104.39,104.27,104.3,7549.0,74.1596,74.1738,74.0885,74.1098,7549.0
2016-10-24 09:55:00,104.3,104.33,104.22,104.26,19904.0,74.1098,74.1311,74.053,74.0814,19904.0
2016-10-24 10:00:00,104.26,104.38,104.24,104.33,16187.0,74.0814,74.1667,74.0672,74.1311,16187.0
2016-10-24 10:05:00,104.33,104.35,104.15,104.17,10741.0,74.1311,74.1453,74.0032,74.0174,10741.0
2016-10-24 10:10:00,104.16,104.27,104.16,104.25,5750.0,74.0103,74.0885,74.0103,74.0743,5750.0
2016-10-24 10:15:00,104.23,104.3,104.12,104.13,5300.0,74.0601,74.1098,73.9819,73.989,5300.0
2016-10-24 10:20:00,104.17,104.27,104.17,104.27,3000.0,74.0174,74.0885,74.0174,74.0885,3000.0
2016-10-24 10:25:00,104.27,104.29,104.17,104.17,4250.0,74.0885,74.1027,74.0174,74.0174,4250.0
2016-10-24 10:30:00,104.17,104.27,104.14,104.26,16198.0,74.0174,74.0885,73.9961,74.0814,16198.0
2016-10-24 10:35:00,104.28,104.28,104.15,104.19,3601.0,74.0956,74.0956,74.0032,74.0317,3601.0
2016-10-24 10:40:00,104.19,104.2,104.13,104.15,5658.0,74.0317,74.0388,73.989,74.0032,5658.0
2016-10-24 10:45:00,104.16,104.22,104.15,104.21,6424.0,74.0103,74.053,74.0032,74.0459,6424.0
2016-10-24 10:50:00,104.2,104.23,104.17,104.23,1700.0,74.0388,74.0601,74.0174,74.0601,1700.0
2016-10-24 10:55:00,104.27,104.31,104.08,104.23,212976.0,74.0885,74.1169,73.9535,74.0601,212976.0
2016-10-24 11:00:00,104.24,104.28,104.19,104.26,7421.0,74.0672,74.0956,74.0317,74.0814,7421.0
2016-10-24 11:05:00,104.27,104.44,104.27,104.36,8200.0,74.0885,74.2093,74.0885,74.1525,8200.0
2016-10-24 11:10:00,104.33,104.43,104.33,104.39,10106.0,74.1311,74.2022,74.1311,74.1738,10106.0
2016-10-24 11:15:00,104.39,104.39,104.23,104.23,6290.0,74.1738,74.1738,74.0601,74.0601,6290.0
2016-10-24 11:20:00,104.28,104.28,104.2,104.25,5100.0,74.0956,74.0956,74.0388,74.0743,5100.0
2016-10-24 11:25:00,104.26,104.3,104.21,104.21,3900.0,74.0814,74.1098,74.0459,74.0459,3900.0
2016-10-24 11:30:00,104.24,104.27,104.2,104.21,6727.0,74.0672,74.0885,74.0388,74.0459,6727.0
2016-10-24 11:35:00,104.22,104.28,104.2,104.28,5531.0,74.053,74.0956,74.0388,74.0956,5531.0
2016-10-24 11:40:00,104.31,104.31,104.24,104.24,7200.0,74.1169,74.1169,74.0672,74.0672,7200.0
2016-10-24 11:45:00,104.23,104.25,104.2,104.22,3000.0,74.0601,74.0743,74.0388,74.053,3000.0
2016-10-24 11:50:00,104.21,104.21,104.12,104.15,4500.0,74.0459,74.0459,73.9819,74.0032,4500.0
2016-10-24 11:55:00,104.15,104.19,104.14,104.18,3520.0,74.0032,74.0317,73.9961,74.0246,3520.0
2016-10-24 12:00:00,104.18,104.2,104.14,104.14,7018.0,74.0246,74.0388,73.9961,73.9961,7018.0
2016-10-24 12:05:00,104.16,104.17,104.14,104.15,8384.0,74.0103,74.0174,73.9961,74.0032,8384.0
2016-10-24 12:10:00,104.15,104.21,104.15,104.16,11477.0,74.0032,74.0459,74.0032,74.0103,11477.0
2016-10-24 12:15:00,104.18,104.22,104.17,104.22,3200.0,74.0246,74.053,74.0174,74.053,3200.0
2016-10-24 12:20:00,104.23,104.27,104.2,104.27,4076.0,74.0601,74.0885,74.0388,74.0885,4076.0
2016-10-24 12:25:00,104.27,104.32,104.24,104.32,2830.0,74.0885,74.124,74.0672,74.124,2830.0
2016-10-24 12:30:00,104.3,104.34,104.27,104.27,6505.0,74.1098,74.1382,74.0885,74.0885,6505.0
2016-10-24 12:35:00,104.26,104.27,104.14,104.15,5600.0,74.0814,74.0885,73.9961,74.0032,5600.0
2016-10-24 12:40:00,104.15,104.19,104.15,104.18,1900.0,74.0032,74.0317,74.0032,74.0246,1900.0
2016-10-24 12:45:00,104.17,104.17,104.14,104.16,3100.0,74.0174,74.0174,73.9961,74.0103,3100.0
2016-10-24 12:50:00,104.15,104.15,104.12,104.12,2801.0,74.0032,74.0032,73.9819,73.9819,2801.0
2016-10-24 12:55:00,104.11,104.14,104.08,104.13,4786.0,73.9748,73.9961,73.9535,73.989,4786.0
2016-10-24 13:00:00,104.12,104.12,104.06,104.06,2400.0,73.9819,73.9819,73.9393,73.9393,2400.0
2016-10-24 13:05:00,104.07,104.1,104.05,104.09,1300.0,73.9464,73.9677,73.9322,73.9606,1300.0
2016-10-24 13:10:00,104.09,104.09,104.07,104.08,3275.0,73.9606,73.9606,73.9464,73.9535,3275.0
2016-10-24 13:15:00,104.09,104.13,104.07,104.08,8935.0,73.9606,73.989,73.9464,73.9535,8935.0
2016-10-24 13:20:00,104.06,104.06,104.01,104.01,1600.0,73.9393,73.9393,73.9038,73.9038,1600.0
2016-10-24 13:25:00,104.01,104.02,103.97,103.97,5949.0,73.9038,73.9109,73.8753,73.8753,5949.0
2016-10-24 13:30:00,103.98,104.01,103.97,104.0,3700.0,73.8824,73.9038,73.8753,73.8967,3700.0
2016-10-24 13:35:00,104.0,104.0,103.97,103.97,2500.0,73.8967,73.8967,73.8753,73.8753,2500.0
2016-10-24 13:40:00,103.97,104.02,103.97,104.02,3147.0,73.8753,73.9109,73.8753,73.9109,3147.0
2016-10-24 13:45:00,104.03,104.06,104.0,104.03,3001.0,73.918,73.9393,73.8967,73.918,3001.0
2016-10-24 13:50:00,104.05,104.09,103.99,103.99,6109.0,73.9322,73.9606,73.8895,73.8895,6109.0
2016-10-24 13:55:00,103.99,104.02,103.98,104.01,3500.0,73.8895,73.9109,73.8824,73.9038,3500.0
2016-10-24 14:00:00,104.01,104.06,104.01,104.02,3341.0,73.9038,73.9393,73.9038,73.9109,3341.0
2016-10-24 14:05:00,104.01,104.01,103.91,103.91,4034.0,73.9038,73.9038,73.8327,73.8327,4034.0
2016-10-24 14:10:00,103.91,103.91,103.85,103.87,3887.0,73.8327,73.8327,73.7901,73.8043,3887.0
2016-10-24 14:15:00,103.86,103.9,103.84,103.88,7000.0,73.7972,73.8256,73.783,73.8114,7000.0
2016-10-24 14:20:00,103.86,103.9,103.81,103.81,5656.0,73.7972,73.8256,73.7617,73.7617,5656.0
2016-10-24 14:25:00,103.82,103.85,103.81,103.81,4243.0,73.7688,73.7901,73.7617,73.7617,4243.0
2016-10-24 14:30:00,103.82,103.85,103.78,103.79,4460.0,73.7688,73.7901,73.7403,73.7474,4460.0
2016-10-24 14:35:00,103.8,103.86,103.79,103.83,4862.0,73.7545,73.7972,73.7474,73.7759,4862.0
2016-10-24 14:40:00,103.83,103.85,103.79,103.79,4210.0,73.7759,73.7901,73.7474,73.7474,4210.0
2016-10-24 14:45:00,103.81,103.81,103.76,103.77,7093.0,73.7617,73.7617,73.7261,73.7332,7093.0
2016-10-24 14:50:00,103.79,103.82,103.78,103.8,5209.0,73.7474,73.7688,73.7403,73.7545,5209.0
2016-10-24 14:55:00,103.81,103.83,103.8,103.82,6862.0,73.7617,73.7759,73.7545,73.7688,6862.0
2016-10-24 15:00:00,103.82,103.83,103.78,103.79,9187.0,73.7688,73.7759,73.7403,73.7474,9187.0
2016-10-24 15:05:00,103.79,103.81,103.76,103.78,7113.0,73.7474,73.7617,73.7261,73.7403,7113.0
2016-10-24 15:10:00,103.8,103.8,103.74,103.74,7000.0,73.7545,73.7545,73.7119,73.7119,7000.0
2016-10-24 15:15:00,103.74,103.76,103.71,103.71,8927.0,73.7119,73.7261,73.6906,73.6906,8927.0
2016-10-24 15:20:00,103.71,103.72,103.65,103.67,7935.0,73.6906,73.6977,73.648,73.6622,7935.0
2016-10-24 15:25:00,103.67,103.69,103.65,103.67,7150.0,73.6622,73.6764,73.648,73.6622,7150.0
2016-10-24 15:30:00,103.67,103.71,103.64,103.66,14259.0,73.6622,73.6906,73.6409,73.6551,14259.0
2016-10-24 15:35:00,103.66,103.66,103.59,103.6,18899.0,73.6551,73.6551,73.6053,73.6124,18899.0
2016-10-24 15:40:00,103.6,103.62,103.47,103.55,30383.0,73.6124,73.6266,73.5201,73.5769,30383.0
2016-10-24 15:45:00,103.55,103.63,103.54,103.55,16506.0,73.5769,73.6338,73.5698,73.5769,16506.0
2016-10-24 15:50:00,103.57,103.64,103.55,103.56,25967.0,73.5911,73.6409,73.5769,73.584,25967.0
2016-10-24 15:55:00,103.57,103.67,103.53,103.54,59478.0,73.5911,73.6622,73.5627,73.5698,59478.0
2016-10-25 09:30:00,103.15,103.66,103.15,103.65,43946.0,73.2927,73.6551,73.2927,73.648,43946.0
2016-10-25 09:35:00,103.57,103.69,103.41,103.69,27376.0,73.5911,73.6764,73.4774,73.6764,27376.0
2016-10-25 09:40:00,103.69,103.8,103.65,103.68,10399.0,73.6764,73.7545,73.648,73.6693,10399.0
2016-10-25 09:45:00,103.66,103.86,103.58,103.85,8820.0,73.6551,73.7972,73.5982,73.7901,8820.0
2016-10-25 09:50:00,103.84,103.92,103.76,103.79,30398.0,73.783,73.8398,73.7261,73.7474,30398.0
2016-10-25 09:55:00,103.77,103.97,103.73,103.97,18828.0,73.7332,73.8753,73.7048,73.8753,18828.0
2016-10-25 10:00:00,103.97,104.0,103.87,103.91,3400.0,73.8753,73.8967,73.8043,73.8327,3400.0
2016-10-25 10:05:00,103.92,103.97,103.87,103.96,4838.0,73.8398,73.8753,73.8043,73.8682,4838.0
2016-10-25 10:10:00,103.96,104.01,103.86,103.87,3800.0,73.8682,73.9038,73.7972,73.8043,3800.0
2016-10-25 10:15:00,103.86,103.91,103.86,103.87,2800.0,73.7972,73.8327,73.7972,73.8043,2800.0
2016-10-25 10:20:00,103.82,103.98,103.78,103.9,18057.0,73.7688,73.8824,73.7403,73.8256,18057.0
2016-10-25 10:25:00,103.95,103.96,103.92,103.94,3250.0,73.8611,73.8682,73.8398,73.854,3250.0
2016-10-25 10:30:00,103.94,103.94,103.82,103.84,23610.0,73.854,73.854,73.7688,73.783,23610.0
2016-10-25 10:35:00,103.83,103.88,103.74,103.74,15325.0,73.7759,73.8114,73.7119,73.7119,15325.0
2016-10-25 10:40:00,103.73,103.88,103.73,103.79,5944.0,73.7048,73.8114,73.7048,73.7474,5944.0
2016-10-25 10:45:00,103.77,103.77,103.67,103.67,3346.0,73.7332,73.7332,73.6622,73.6622,3346.0
2016-10-25 10:50:00,103.65,103.72,103.64,103.64,11905.0,73.648,73.6977,73.6409,73.6409,11905.0
2016-10-25 10:55:00,103.62,103.63,103.55,103.55,8981.0,73.6266,73.6338,73.5769,73.5769,8981.0
2016-10-25 11:00:00,103.57,103.63,103.52,103.63,7500.0,73.5911,73.6338,73.5556,73.6338,7500.0
2016-10-25 11:05:00,103.64,103.71,103.62,103.68,6250.0,73.6409,73.6906,73.6266,73.6693,6250.0
2016-10-25 11:10:00,103.69,103.7,103.66,103.69,6243.0,73.6764,73.6835,73.6551,73.6764,6243.0
2016-10-25 11:15:00,103.68,103.73,103.64,103.7,9529.0,73.6693,73.7048,73.6409,73.6835,9529.0
2016-10-25 11:20:00,103.69,103.7,103.67,103.68,1861.0,73.6764,73.6835,73.6622,73.6693,1861.0
2016-10-25 11:25:00,103.7,103.72,103.68,103.68,5300.0,73.6835,73.6977,73.6693,73.6693,5300.0
2016-10-25 11:30:00,103.68,103.72,103.59,103.59,4100.0,73.6693,73.6977,73.6053,73.6053,4100.0
2016-10-25 11:35:00,103.6,103.61,103.54,103.54,2400.0,73.6124,73.6195,73.5698,73.5698,2400.0
2016-10-25 11:40:00,103.55,103.56,103.44,103.44,8495.0,73.5769,73.584,73.4987,73.4987,8495.0
2016-10-25 11:45:00,103.45,103.49,103.38,103.38,5730.0,73.5059,73.5343,73.4561,73.4561,5730.0
2016-10-25 11:50:00,103.42,103.45,103.37,103.38,4164.0,73.4845,73.5059,73.449,73.4561,4164.0
2016-10-25 11:55:00,103.39,103.41,103.31,103.35,7342.0,73.4632,73.4774,73.4064,73.4348,7342.0
2016-10-25 12:00:00,103.34,103.45,103.26,103.45,5711.0,73.4277,73.5059,73.3709,73.5059,5711.0
2016-10-25 12:05:00,103.45,103.46,103.38,103.43,5300.0,73.5059,73.513,73.4561,73.4916,5300.0
2016-10-25 12:10:00,103.43,103.54,103.42,103.53,3600.0,73.4916,73.5698,73.4845,73.5627,3600.0
2016-10-25 12:15:00,103.52,103.52,103.44,103.48,4117.0,73.5556,73.5556,73.4987,73.5272,4117.0
2016-10-25 12:20:00,103.48,103.49,103.44,103.44,2740.0,73.5272,73.5343,73.4987,73.4987,2740.0
2016-10-25 12:25:00,103.45,103.45,103.4,103.4,3418.0,73.5059,73.5059,73.4703,73.4703,3418.0
2016-10-25 12:30:00,103.4,103.5,103.39,103.5,2025.0,73.4703,73.5414,73.4632,73.5414,2025.0
2016-10-25 12:35:00,103.48,103.48,103.36,103.41,14102.0,73.5272,73.5272,73.4419,73.4774,14102.0
2016-10-25 12:40:00,103.41,103.41,103.37,103.39,3907.0,73.4774,73.4774,73.449,73.4632,3907.0
2016-10-25 12:45:00,103.41,103.5,103.41,103.44,2125.0,73.4774,73.5414,73.4774,73.4987,2125.0
2016-10-25 12:50:00,103.39,103.4,103.36,103.36,2244.0,73.4632,73.4703,73.4419,73.4419,2244.0
2016-10-25 12:55:00,103.36,103.45,103.34,103.45,3376.0,73.4419,73.5059,73.4277,73.5059,3376.0
2016-10-25 13:00:00,103.48,103.49,103.4,103.4,4253.0,73.5272,73.5343,73.4703,73.4703,4253.0
2016-10-25 13:05:00,103.42,103.54,103.42,103.48,4384.0,73.4845,73.5698,73.4845,73.5272,4384.0
2016-10-25 13:10:00,103.48,103.48,103.38,103.41,3000.0,73.5272,73.5272,73.4561,73.4774,3000.0
2016-10-25 13:15:00,103.42,103.43,103.35,103.38,2743.0,73.4845,73.4916,73.4348,73.4561,2743.0
2016-10-25 13:20:00,103.39,103.4,103.36,103.4,3750.0,73.4632,73.4703,73.4419,73.4703,3750.0
2016-10-25 13:25:00,103.4,103.42,103.32,103.32,6811.0,73.4703,73.4845,73.4135,73.4135,6811.0
2016-10-25 13:30:00,103.33,103.38,103.33,103.37,4705.0,73.4206,73.4561,73.4206,73.449,4705.0
2016-10-25 13:35:00,103.38,103.42,103.37,103.4,1958.0,73.4561,73.4845,73.449,73.4703,1958.0
2016-10-25 13:40:00,103.39,103.41,103.38,103.41,5631.0,73.4632,73.4774,73.4561,73.4774,5631.0
2016-10-25 13:45:00,103.4,103.44,103.39,103.42,4410.0,73.4703,73.4987,73.4632,73.4845,4410.0
2016-10-25 13:50:00,103.44,103.51,103.44,103.47,57200.0,73.4987,73.5485,73.4987,73.5201,57200.0
2016-10-25 13:55:00,103.47,103.48,103.41,103.48,7518.0,73.5201,73.5272,73.4774,73.5272,7518.0
2016-10-25 14:00:00,103.48,103.51,103.46,103.5,4252.0,73.5272,73.5485,73.513,73.5414,4252.0
2016-10-25 14:05:00,103.5,103.53,103.48,103.5,4583.0,73.5414,73.5627,73.5272,73.5414,4583.0
2016-10-25 14:10:00,103.51,103.52,103.44,103.46,5300.0,73.5485,73.5556,73.4987,73.513,5300.0
2016-10-25 14:15:00,103.46,103.48,103.43,103.44,6489.0,73.513,73.5272,73.4916,73.4987,6489.0
2016-10-25 14:20:00,103.44,103.46,103.42,103.43,7768.0,73.4987,73.513,73.4845,73.4916,7768.0
2016-10-25 14:25:00,103.42,103.45,103.39,103.44,6282.0,73.4845,73.5059,73.4632,73.4987,6282.0
2016-10-25 14:30:00,103.44,103.44,103.4,103.42,5119.0,73.4987,73.4987,73.4703,73.4845,5119.0
2016-10-25 14:35:00,103.41,103.41,103.36,103.4,6826.0,73.4774,73.4774,73.4419,73.4703,6826.0
2016-10-25 14:40:00,103.39,103.41,103.37,103.38,10585.0,73.4632,73.4774,73.449,73.4561,10585.0
2016-10-25 14:45:00,103.39,103.39,103.33,103.33,9923.0,73.4632,73.4632,73.4206,73.4206,9923.0
2016-10-25 14:50:00,103.33,103.35,103.29,103.33,10740.0,73.4206,73.4348,73.3922,73.4206,10740.0
2016-10-25 14:55:00,103.34,103.35,103.27,103.28,8300.0,73.4277,73.4348,73.378,73.3851,8300.0
2016-10-25 15:00:00,103.26,103.42,103.26,103.38,8989.0,73.3709,73.4845,73.3709,73.4561,8989.0
2016-10-25 15:05:00,103.39,103.4,103.34,103.35,5497.0,73.4632,73.4703,73.4277,73.4348,5497.0
2016-10-25 15:10:00,103.36,103.39,103.3,103.32,20381.0,73.4419,73.4632,73.3993,73.4135,20381.0
2016-10-25 15:15:00,103.31,103.31,103.25,103.27,8563.0,73.4064,73.4064,73.3637,73.378,8563.0
2016-10-25 15:20:00,103.28,103.33,103.27,103.32,7713.0,73.3851,73.4206,73.378,73.4135,7713.0
2016-10-25 15:25:00,103.32,103.44,103.31,103.4,9781.0,73.4135,73.4987,73.4064,73.4703,9781.0
2016-10-25 15:30:00,103.4,103.41,103.33,103.36,12318.0,73.4703,73.4774,73.4206,73.4419,12318.0
2016-10-25 15:35:00,103.36,103.38,103.34,103.37,12248.0,73.4419,73.4561,73.4277,73.449,12248.0
2016-10-25 15:40:00,103.36,103.42,103.26,103.26,18563.0,73.4419,73.4845,73.3709,73.3709,18563.0
2016-10-25 15:45:00,103.26,103.35,103.24,103.35,26449.0,73.3709,73.4348,73.3566,73.4348,26449.0
2016-10-25 15:50:00,103.36,103.37,103.29,103.34,20245.0,73.4419,73.449,73.3922,73.4277,20245.0
2016-10-25 15:55:00,103.33,103.35,103.25,103.33,38053.0,73.4206,73.4348,73.3637,73.4206,38053.0
2016-10-26 09:30:00,102.99,103.32,102.77,103.27,24939.0,73.179,73.4135,73.0227,73.378,24939.0
2016-10-26 09:35:00,103.26,103.43,103.08,103.38,42265.0,73.3709,73.4916,73.243,73.4561,42265.0
2016-10-26 09:40:00,103.45,103.58,103.43,103.52,9245.0,73.5059,73.5982,73.4916,73.5556,9245.0
2016-10-26 09:45:00,103.65,103.77,103.51,103.51,8047.0,73.648,73.7332,73.5485,73.5485,8047.0
2016-10-26 09:50:00,103.5,103.53,103.22,103.29,10281.0,73.5414,73.5627,73.3424,73.3922,10281.0
2016-10-26 09:55:00,103.32,103.32,103.21,103.24,15565.0,73.4135,73.4135,73.3353,73.3566,15565.0
2016-10-26 10:00:00,103.24,103.28,103.06,103.08,13741.0,73.3566,73.3851,73.2287,73.243,13741.0
2016-10-26 10:05:00,103.08,103.08,102.88,102.95,11243.0,73.243,73.243,73.1008,73.1506,11243.0
2016-10-26 10:10:00,102.96,103.04,102.94,102.94,7657.0,73.1577,73.2145,73.1435,73.1435,7657.0
2016-10-26 10:15:00,102.96,103.02,102.94,102.95,5007.0,73.1577,73.2003,73.1435,73.1506,5007.0
2016-10-26 10:20:00,102.95,102.95,102.75,102.8,17531.0,73.1506,73.1506,73.0085,73.044,17531.0
2016-10-26 10:25:00,102.83,102.91,102.76,102.89,24022.0,73.0653,73.1222,73.0156,73.1079,24022.0
2016-10-26 10:30:00,102.85,102.88,102.67,102.7,17285.0,73.0795,73.1008,72.9516,72.9729,17285.0
2016-10-26 10:35:00,102.69,102.9,102.69,102.9,13965.0,72.9658,73.1151,72.9658,73.1151,13965.0
2016-10-26 10:40:00,102.9,102.94,102.79,102.79,7236.0,73.1151,73.1435,73.0369,73.0369,7236.0
2016-10-26 10:45:00,102.8,102.87,102.74,102.87,14931.0,73.044,73.0937,73.0014,73.0937,14931.0
2016-10-26 10:50:00,102.9,103.09,102.88,102.94,10385.0,73.1151,73.2501,73.1008,73.1435,10385.0
2016-10-26 10:55:00,102.95,103.18,102.92,103.18,14655.0,73.1506,73.314,73.1293,73.314,14655.0
2016-10-26 11:00:00,103.17,103.29,103.11,103.14,19401.0,73.3069,73.3922,73.2643,73.2856,19401.0
2016-10-26 11:05:00,103.13,103.33,103.12,103.28,15467.0,73.2785,73.4206,73.2714,73.3851,15467.0
2016-10-26 11:10:00,103.31,103.41,103.26,103.39,11901.0,73.4064,73.4774,73.3709,73.4632,11901.0
2016-10-26 11:15:00,103.38,103.38,103.22,103.22,5791.0,73.4561,73.4561,73.3424,73.3424,5791.0
2016-10-26 11:20:00,103.22,103.22,103.07,103.07,4400.0,73.3424,73.3424,73.2358,73.2358,4400.0
2016-10-26 11:25:00,103.08,103.12,102.99,103.11,11628.0,73.243,73.2714,73.179,73.2643,11628.0
2016-10-26 11:30:00,103.12,103.26,103.12,103.23,6100.0,73.2714,73.3709,73.2714,73.3495,6100.0
2016-10-26 11:35:00,103.22,103.3,103.21,103.28,6594.0,73.3424,73.3993,73.3353,73.3851,6594.0
2016-10-26 11:40:00,103.27,103.27,103.07,103.07,6317.0,73.378,73.378,73.2358,73.2358,6317.0
2016-10-26 11:45:00,103.07,103.16,103.06,103.14,10200.0,73.2358,73.2998,73.2287,73.2856,10200.0
2016-10-26 11:50:00,103.15,103.2,103.15,103.19,7620.0,73.2927,73.3282,73.2927,73.3211,7620.0
2016-10-26 11:55:00,103.17,103.19,102.93,102.93,18012.0,73.3069,73.3211,73.1364,73.1364,18012.0
2016-10-26 12:00:00,102.98,103.02,102.93,102.95,15583.0,73.1719,73.2003,73.1364,73.1506,15583.0
2016-10-26 12:05:00,102.98,102.98,102.92,102.96,19325.0,73.1719,73.1719,73.1293,73.1577,19325.0
2016-10-26 12:10:00,102.97,103.12,102.97,103.05,14598.0,73.1648,73.2714,73.1648,73.2216,14598.0
2016-10-26 12:15:00,103.05,103.06,102.94,102.96,14395.0,73.2216,73.2287,73.1435,73.1577,14395.0
2016-10-26 12:20:00,102.97,102.98,102.88,102.92,9800.0,73.1648,73.1719,73.1008,73.1293,9800.0
2016-10-26 12:25:00,102.93,102.97,102.93,102.97,8453.0,73.1364,73.1648,73.1364,73.1648,8453.0
2016-10-26 12:30:00,102.98,103.24,102.98,103.23,8732.0,73.1719,73.3566,73.1719,73.3495,8732.0
2016-10-26 12:35:00,103.25,103.26,103.18,103.21,2401.0,73.3637,73.3709,73.314,73.3353,2401.0
2016-10-26 12:40:00,103.18,103.21,103.14,103.15,4989.0,73.314,73.3353,73.2856,73.2927,4989.0
2016-10-26 12:45:00,103.16,103.2,103.11,103.17,12800.0,73.2998,73.3282,73.2643,73.3069,12800.0
2016-10-26 12:50:00,103.2,103.2,103.11,103.14,6400.0,73.3282,73.3282,73.2643,73.2856,6400.0
2016-10-26 12:55:00,103.14,103.15,103.04,103.04,12710.0,73.2856,73.2927,73.2145,73.2145,12710.0
2016-10-26 13:00:00,103.06,103.06,102.87,102.93,24829.0,73.2287,73.2287,73.0937,73.1364,24829.0
2016-10-26 13:05:00,102.93,102.99,102.83,102.84,18936.0,73.1364,73.179,73.0653,73.0724,18936.0
2016-10-26 13:10:00,102.84,102.91,102.83,102.88,9200.0,73.0724,73.1222,73.0653,73.1008,9200.0
2016-10-26 13:15:00,102.86,102.9,102.75,102.76,11100.0,73.0866,73.1151,73.0085,73.0156,11100.0
2016-10-26 13:20:00,102.78,102.82,102.73,102.82,10420.0,73.0298,73.0582,72.9943,73.0582,10420.0
2016-10-26 13:25:00,102.81,102.87,102.75,102.77,23652.0,73.0511,73.0937,73.0085,73.0227,23652.0
2016-10-26 13:30:00,102.77,102.77,102.68,102.72,23489.0,73.0227,73.0227,72.9587,72.9872,23489.0
2016-10-26 13:35:00,102.72,102.83,102.71,102.75,11607.0,72.9872,73.0653,72.9801,73.0085,11607.0
2016-10-26 13:40:00,102.74,102.78,102.61,102.78,11198.0,73.0014,73.0298,72.909,73.0298,11198.0
2016-10-26 13:45:00,102.78,102.81,102.73,102.76,6569.0,73.0298,73.0511,72.9943,73.0156,6569.0
2016-10-26 13:50:00,102.75,102.78,102.65,102.67,9586.0,73.0085,73.0298,72.9374,72.9516,9586.0
2016-10-26 13:55:00,102.67,102.7,102.66,102.67,11240.0,72.9516,72.9729,72.9445,72.9516,11240.0
2016-10-26 14:00:00,102.66,102.7,102.63,102.68,9714.0,72.9445,72.9729,72.9232,72.9587,9714.0
2016-10-26 14:05:00,102.66,102.69,102.56,102.64,15485.0,72.9445,72.9658,72.8735,72.9303,15485.0
2016-10-26 14:10:00,102.61,102.71,102.58,102.71,9995.0,72.909,72.9801,72.8877,72.9801,9995.0
2016-10-26 14:15:00,102.72,102.77,102.67,102.73,8577.0,72.9872,73.0227,72.9516,72.9943,8577.0
2016-10-26 14:20:00,102.72,102.77,102.6,102.6,7140.0,72.9872,73.0227,72.9019,72.9019,7140.0
2016-10-26 14:25:00,102.58,102.71,102.58,102.61,7501.0,72.8877,72.9801,72.8877,72.909,7501.0
2016-10-26 14:30:00,102.59,102.69,102.58,102.69,17115.0,72.8948,72.9658,72.8877,72.9658,17115.0
2016-10-26 14:35:00,102.69,102.72,102.65,102.72,10447.0,72.9658,72.9872,72.9374,72.9872,10447.0
2016-10-26 14:40:00,102.7,102.7,102.58,102.61,19763.0,72.9729,72.9729,72.8877,72.909,19763.0
2016-10-26 14:45:00,102.62,102.7,102.57,102.61,11608.0,72.9161,72.9729,72.8806,72.909,11608.0
2016-10-26 14:50:00,102.59,102.61,102.46,102.47,20732.0,72.8948,72.909,72.8024,72.8095,20732.0
2016-10-26 14:55:00,102.46,102.61,102.45,102.58,17023.0,72.8024,72.909,72.7953,72.8877,17023.0
2016-10-26 15:00:00,102.58,102.58,102.45,102.5,30088.0,72.8877,72.8877,72.7953,72.8308,30088.0
2016-10-26 15:05:00,102.5,102.5,102.42,102.45,18394.0,72.8308,72.8308,72.774,72.7953,18394.0
2016-10-26 15:10:00,102.46,102.48,102.43,102.47,34383.0,72.8024,72.8166,72.7811,72.8095,34383.0
2016-10-26 15:15:00,102.48,102.66,102.47,102.65,24087.0,72.8166,72.9445,72.8095,72.9374,24087.0
2016-10-26 15:20:00,102.65,102.68,102.6,102.68,17654.0,72.9374,72.9587,72.9019,72.9587,17654.0
2016-10-26 15:25:00,102.69,102.72,102.63,102.67,29322.0,72.9658,72.9872,72.9232,72.9516,29322.0
2016-10-26 15:30:00,102.66,102.69,102.64,102.66,28909.0,72.9445,72.9658,72.9303,72.9445,28909.0
2016-10-26 15:35:00,102.66,102.78,102.64,102.78,38168.0,72.9445,73.0298,72.9303,73.0298,38168.0
2016-10-26 15:40:00,102.77,102.84,102.76,102.81,46042.0,73.0227,73.0724,73.0156,73.0511,46042.0
2016-10-26 15:45:00,102.81,102.84,102.8,102.8,28403.0,73.0511,73.0724,73.044,73.044,28403.0
2016-10-26 15:50:00,102.8,102.89,102.8,102.83,63244.0,73.044,73.1079,73.044,73.0653,63244.0
2016-10-26 15:55:00,102.83,102.9,102.79,102.83,106482.0,73.0653,73.1151,73.0369,73.0653,106482.0
2016-10-27 09:30:00,100.64,101.42,99.89,100.87,57957.0,71.5092,72.0634,70.9763,71.6726,57957.0
2016-10-27 09:35:00,100.83,100.93,100.39,100.55,42019.0,71.6442,71.7153,71.3316,71.4453,42019.0
2016-10-27 09:40:00,100.54,101.07,100.53,100.72,60419.0,71.4382,71.8148,71.4311,71.5661,60419.0
2016-10-27 09:45:00,100.73,100.87,100.43,100.5,94004.0,71.5732,71.6726,71.36,71.4097,94004.0
2016-10-27 09:50:00,100.44,100.5,100.26,100.28,51688.0,71.3671,71.4097,71.2392,71.2534,51688.0
2016-10-27 09:55:00,100.31,100.31,100.03,100.23,56798.0,71.2747,71.2747,71.0758,71.2179,56798.0
2016-10-27 10:00:00,100.23,100.23,99.97,100.06,77395.0,71.2179,71.2179,71.0332,71.0971,77395.0
2016-10-27 10:05:00,100.01,100.07,99.9,100.0,55279.0,71.0616,71.1042,70.9834,71.0545,55279.0
2016-10-27 10:10:00,99.96,100.07,99.93,99.98,41605.0,71.0261,71.1042,71.0047,71.0403,41605.0
2016-10-27 10:15:00,99.99,100.13,99.8,99.94,59561.0,71.0474,71.1468,70.9124,71.0118,59561.0
2016-10-27 10:20:00,99.99,100.05,99.74,99.76,46216.0,71.0474,71.09,70.8697,70.8839,46216.0
2016-10-27 10:25:00,99.76,99.85,99.54,99.54,21348.0,70.8839,70.9479,70.7276,70.7276,21348.0
2016-10-27 10:30:00,99.54,99.6,99.21,99.25,25389.0,70.7276,70.7703,70.4931,70.5216,25389.0
2016-10-27 10:35:00,99.24,99.62,99.19,99.28,32500.0,70.5145,70.7845,70.4789,70.5429,32500.0
2016-10-27 10:40:00,99.28,99.53,99.24,99.52,29551.0,70.5429,70.7205,70.5145,70.7134,29551.0
2016-10-27 10:45:00,99.53,99.85,99.49,99.85,24977.0,70.7205,70.9479,70.6921,70.9479,24977.0
2016-10-27 10:50:00,99.86,100.14,99.73,100.13,35122.0,70.955,71.154,70.8626,71.1468,35122.0
2016-10-27 10:55:00,100.12,100.31,99.99,100.05,23191.0,71.1397,71.2747,71.0474,71.09,23191.0
2016-10-27 11:00:00,100.12,100.12,99.91,99.97,37185.0,71.1397,71.1397,70.9905,71.0332,37185.0
2016-10-27 11:05:00,99.97,100.14,99.95,100.1,28181.0,71.0332,71.154,71.0189,71.1255,28181.0
2016-10-27 11:10:00,100.11,100.19,100.0,100.01,17103.0,71.1326,71.1895,71.0545,71.0616,17103.0
2016-10-27 11:15:00,100.0,100.03,99.89,100.02,21932.0,71.0545,71.0758,70.9763,71.0687,21932.0
2016-10-27 11:20:00,100.0,100.02,99.91,99.98,9867.0,71.0545,71.0687,70.9905,71.0403,9867.0
2016-10-27 11:25:00,100.0,100.13,99.97,100.1,13254.0,71.0545,71.1468,71.0332,71.1255,13254.0
2016-10-27 11:30:00,100.1,100.21,100.09,100.15,23528.0,71.1255,71.2037,71.1184,71.1611,23528.0
2016-10-27 11:35:00,100.16,100.37,100.15,100.37,79043.0,71.1682,71.3174,71.1611,71.3174,79043.0
2016-10-27 11:40:00,100.36,100.46,100.16,100.36,18590.0,71.3103,71.3813,71.1682,71.3103,18590.0
2016-10-27 11:45:00,100.36,100.4,100.2,100.36,8166.0,71.3103,71.3387,71.1966,71.3103,8166.0
2016-10-27 11:50:00,100.39,100.39,100.26,100.3,39193.0,71.3316,71.3316,71.2392,71.2676,39193.0
2016-10-27 11:55:00,100.31,100.71,100.28,100.71,21508.0,71.2747,71.559,71.2534,71.559,21508.0
2016-10-27 12:00:00,100.78,101.15,100.78,101.11,27182.0,71.6087,71.8716,71.6087,71.8432,27182.0
2016-10-27 12:05:00,101.08,101.11,100.96,100.96,7895.0,71.8219,71.8432,71.7366,71.7366,7895.0
2016-10-27 12:10:00,100.98,101.05,100.89,100.93,15793.0,71.7508,71.8005,71.6869,71.7153,15793.0
2016-10-27 12:15:00,100.92,101.12,100.89,100.89,15535.0,71.7082,71.8503,71.6869,71.6869,15535.0
2016-10-27 12:20:00,100.91,101.0,100.81,101.0,8181.0,71.7011,71.765,71.63,71.765,8181.0
2016-10-27 12:25:00,101.04,101.05,100.91,100.98,7685.0,71.7934,71.8005,71.7011,71.7508,7685.0
2016-10-27 12:30:00,100.97,101.0,100.88,100.98,40386.0,71.7437,71.765,71.6798,71.7508,40386.0
2016-10-27 12:35:00,100.89,100.92,100.64,100.65,15249.0,71.6869,71.7082,71.5092,71.5163,15249.0
2016-10-27 12:40:00,100.65,100.83,100.63,100.77,16455.0,71.5163,71.6442,71.5021,71.6016,16455.0
2016-10-27 12:45:00,100.77,100.77,100.63,100.73,4722.0,71.6016,71.6016,71.5021,71.5732,4722.0
2016-10-27 12:50:00,100.72,100.75,100.7,100.7,8290.0,71.5661,71.5874,71.5519,71.5519,8290.0
2016-10-27 12:55:00,100.7,100.71,100.63,100.66,7303.0,71.5519,71.559,71.5021,71.5234,7303.0
2016-10-27 13:00:00,100.64,100.66,100.45,100.45,11205.0,71.5092,71.5234,71.3742,71.3742,11205.0
2016-10-27 13:05:00,100.45,100.47,100.35,100.35,9597.0,71.3742,71.3884,71.3032,71.3032,9597.0
2016-10-27 13:10:00,100.36,100.39,100.21,100.21,6851.0,71.3103,71.3316,71.2037,71.2037,6851.0
2016-10-27 13:15:00,100.24,100.26,100.22,100.23,9663.0,71.225,71.2392,71.2108,71.2179,9663.0
2016-10-27 13:20:00,100.24,100.24,100.14,100.14,8100.0,71.225,71.225,71.154,71.154,8100.0
2016-10-27 13:25:00,100.14,100.17,100.07,100.17,17693.0,71.154,71.1753,71.1042,71.1753,17693.0
2016-10-27 13:30:00,100.15,100.17,100.09,100.11,18310.0,71.1611,71.1753,71.1184,71.1326,18310.0
2016-10-27 13:35:00,100.11,100.36,100.1,100.36,10823.0,71.1326,71.3103,71.1255,71.3103,10823.0
2016-10-27 13:40:00,100.34,100.35,100.27,100.27,10643.0,71.2961,71.3032,71.2463,71.2463,10643.0
2016-10-27 13:45:00,100.27,100.28,100.11,100.16,15527.0,71.2463,71.2534,71.1326,71.1682,15527.0
2016-10-27 13:50:00,100.17,100.35,100.16,100.31,10599.0,71.1753,71.3032,71.1682,71.2747,10599.0
2016-10-27 13:55:00,100.33,100.33,100.17,100.21,5438.0,71.289,71.289,71.1753,71.2037,5438.0
2016-10-27 14:00:00,100.21,100.23,100.17,100.18,9014.0,71.2037,71.2179,71.1753,71.1824,9014.0
2016-10-27 14:05:00,100.17,100.17,100.08,100.08,16985.0,71.1753,71.1753,71.1113,71.1113,16985.0
2016-10-27 14:10:00,100.09,100.21,100.07,100.18,7917.0,71.1184,71.2037,71.1042,71.1824,7917.0
2016-10-27 14:15:00,100.15,100.2,100.04,100.06,12559.0,71.1611,71.1966,71.0829,71.0971,12559.0
2016-10-27 14:20:00,100.03,100.08,100.0,100.02,11582.0,71.0758,71.1113,71.0545,71.0687,11582.0
2016-10-27 14:25:00,100.02,100.12,99.97,100.12,11816.0,71.0687,71.1397,71.0332,71.1397,11816.0
2016-10-27 14:30:00,100.11,100.14,99.94,99.99,20842.0,71.1326,71.154,71.0118,71.0474,20842.0
2016-10-27 14:35:00,99.96,100.15,99.9,100.15,14399.0,71.0261,71.1611,70.9834,71.1611,14399.0
2016-10-27 14:40:00,100.1,100.14,100.07,100.07,12695.0,71.1255,71.154,71.1042,71.1042,12695.0
2016-10-27 14:45:00,100.06,100.11,99.98,100.11,18212.0,71.0971,71.1326,71.0403,71.1326,18212.0
2016-10-27 14:50:00,100.14,100.15,100.02,100.09,8400.0,71.154,71.1611,71.0687,71.1184,8400.0
2016-10-27 14:55:00,100.08,100.11,99.98,100.0,7600.0,71.1113,71.1326,71.0403,71.0545,7600.0
2016-10-27 15:00:00,100.01,100.09,99.99,100.06,12920.0,71.0616,71.1184,71.0474,71.0971,12920.0
2016-10-27 15:05:00,100.04,100.05,99.99,99.99,13779.0,71.0829,71.09,71.0474,71.0474,13779.0
2016-10-27 15:10:00,99.99,100.03,99.98,99.99,13225.0,71.0474,71.0758,71.0403,71.0474,13225.0
2016-10-27 15:15:00,100.0,100.04,99.98,100.01,23716.0,71.0545,71.0829,71.0403,71.0616,23716.0
2016-10-27 15:20:00,99.98,100.0,99.76,99.93,21957.0,71.0403,71.0545,70.8839,71.0047,21957.0
2016-10-27 15:25:00,99.95,100.08,99.9,100.06,21657.0,71.0189,71.1113,70.9834,71.0971,21657.0
2016-10-27 15:30:00,100.05,100.07,99.96,100.01,38087.0,71.09,71.1042,71.0261,71.0616,38087.0
2016-10-27 15:35:00,99.98,100.09,99.98,100.06,24651.0,71.0403,71.1184,71.0403,71.0971,24651.0
2016-10-27 15:40:00,100.07,100.07,99.97,100.05,26962.0,71.1042,71.1042,71.0332,71.09,26962.0
2016-10-27 15:45:00,100.03,100.06,99.95,100.05,34741.0,71.0758,71.0971,71.0189,71.09,34741.0
2016-10-27 15:50:00,100.05,100.16,100.04,100.07,55056.0,71.09,71.1682,71.0829,71.1042,55056.0
2016-10-27 15:55:00,100.06,100.13,99.98,100.12,96527.0,71.0971,71.1468,71.0403,71.1397,96527.0
2016-10-28 09:30:00,100.12,100.47,99.85,99.99,33098.0,71.1397,71.3884,70.9479,71.0474,33098.0
2016-10-28 09:35:00,100.01,100.71,99.93,100.6,20389.0,71.0616,71.559,71.0047,71.4808,20389.0
2016-10-28 09:40:00,100.6,100.67,100.44,100.56,11639.0,71.4808,71.5305,71.3671,71.4524,11639.0
2016-10-28 09:45:00,100.56,100.56,100.25,100.32,13397.0,71.4524,71.4524,71.2321,71.2818,13397.0
2016-10-28 09:50:00,100.31,100.37,100.06,100.11,13724.0,71.2747,71.3174,71.0971,71.1326,13724.0
2016-10-28 09:55:00,100.16,100.16,99.96,99.98,5045.0,71.1682,71.1682,71.0261,71.0403,5045.0
2016-10-28 10:00:00,99.96,100.01,99.8,99.88,13343.0,71.0261,71.0616,70.9124,70.9692,13343.0
2016-10-28 10:05:00,99.9,99.95,99.76,99.95,10137.0,70.9834,71.0189,70.8839,71.0189,10137.0
2016-10-28 10:10:00,99.97,100.03,99.72,99.94,8027.0,71.0332,71.0758,70.8555,71.0118,8027.0
2016-10-28 10:15:00,99.93,99.93,99.76,99.81,6608.0,71.0047,71.0047,70.8839,70.9195,6608.0
2016-10-28 10:20:00,99.82,100.01,99.76,99.99,5241.0,70.9266,71.0616,70.8839,71.0474,5241.0
2016-10-28 10:25:00,99.95,100.07,99.89,99.96,6278.0,71.0189,71.1042,70.9763,71.0261,6278.0
2016-10-28 10:30:00,99.91,100.08,99.85,100.06,8910.0,70.9905,71.1113,70.9479,71.0971,8910.0
2016-10-28 10:35:00,100.08,100.24,100.04,100.16,6938.0,71.1113,71.225,71.0829,71.1682,6938.0
2016-10-28 10:40:00,100.14,100.14,100.0,100.0,4881.0,71.154,71.154,71.0545,71.0545,4881.0
2016-10-28 10:45:00,100.03,100.16,100.01,100.16,6100.0,71.0758,71.1682,71.0616,71.1682,6100.0
2016-10-28 10:50:00,100.15,100.16,100.07,100.16,6192.0,71.1611,71.1682,71.1042,71.1682,6192.0
2016-10-28 10:55:00,100.16,100.16,99.94,99.94,6254.0,71.1682,71.1682,71.0118,71.0118,6254.0
2016-10-28 11:00:00,99.96,100.01,99.92,99.98,8061.0,71.0261,71.0616,70.9976,71.0403,8061.0
2016-10-28 11:05:00,99.97,99.97,99.85,99.94,6571.0,71.0332,71.0332,70.9479,71.0118,6571.0
2016-10-28 11:10:00,99.94,99.94,99.79,99.83,6000.0,71.0118,71.0118,70.9053,70.9337,6000.0
2016-10-28 11:15:00,99.82,99.89,99.82,99.86,7500.0,70.9266,70.9763,70.9266,70.955,7500.0
2016-10-28 11:20:00,99.86,100.04,99.85,100.04,12564.0,70.955,71.0829,70.9479,71.0829,12564.0
2016-10-28 11:25:00,100.06,100.12,100.0,100.03,9605.0,71.0971,71.1397,71.0545,71.0758,9605.0
2016-10-28 11:30:00,100.04,100.12,100.03,100.04,3700.0,71.0829,71.1397,71.0758,71.0829,3700.0
2016-10-28 11:35:00,100.04,100.2,100.04,100.18,4835.0,71.0829,71.1966,71.0829,71.1824,4835.0
2016-10-28 11:40:00,100.16,100.28,100.14,100.26,7025.0,71.1682,71.2534,71.154,71.2392,7025.0
2016-10-28 11:45:00,100.27,100.27,100.21,100.22,2243.0,71.2463,71.2463,71.2037,71.2108,2243.0
2016-10-28 11:50:00,100.21,100.31,100.2,100.26,5000.0,71.2037,71.2747,71.1966,71.2392,5000.0
2016-10-28 11:55:00,100.3,100.31,100.2,100.22,4946.0,71.2676,71.2747,71.1966,71.2108,4946.0
2016-10-28 12:00:00,100.23,100.31,100.21,100.28,5456.0,71.2179,71.2747,71.2037,71.2534,5456.0
2016-10-28 12:05:00,100.28,100.45,100.26,100.45,5708.0,71.2534,71.3742,71.2392,71.3742,5708.0
2016-10-28 12:10:00,100.41,100.48,100.4,100.47,5947.0,71.3458,71.3955,71.3387,71.3884,5947.0
2016-10-28 12:15:00,100.47,100.5,100.43,100.43,4081.0,71.3884,71.4097,71.36,71.36,4081.0
2016-10-28 12:20:00,100.43,100.54,100.39,100.52,8664.0,71.36,71.4382,71.3316,71.424,8664.0
2016-10-28 12:25:00,100.52,100.53,100.29,100.31,11867.0,71.424,71.4311,71.2605,71.2747,11867.0
2016-10-28 12:30:00,100.32,100.32,100.21,100.21,3956.0,71.2818,71.2818,71.2037,71.2037,3956.0
2016-10-28 12:35:00,100.19,100.19,100.0,100.0,5863.0,71.1895,71.1895,71.0545,71.0545,5863.0
2016-10-28 12:40:00,100.0,100.17,100.0,100.16,10520.0,71.0545,71.1753,71.0545,71.1682,10520.0
2016-10-28 12:45:00,100.14,100.15,100.06,100.07,2455.0,71.154,71.1611,71.0971,71.1042,2455.0
2016-10-28 12:50:00,100.06,100.11,100.05,100.08,3940.0,71.0971,71.1326,71.09,71.1113,3940.0
2016-10-28 12:55:00,100.04,100.05,100.0,100.02,4819.0,71.0829,71.09,71.0545,71.0687,4819.0
2016-10-28 13:00:00,100.02,100.05,99.71,99.71,15933.0,71.0687,71.09,70.8484,70.8484,15933.0
2016-10-28 13:05:00,99.7,99.72,99.47,99.51,18378.0,70.8413,70.8555,70.6779,70.7063,18378.0
2016-10-28 13:10:00,99.51,99.84,99.45,99.84,12549.0,70.7063,70.9408,70.6637,70.9408,12549.0
2016-10-28 13:15:00,99.82,99.88,99.66,99.78,12761.0,70.9266,70.9692,70.8129,70.8982,12761.0
2016-10-28 13:20:00,99.82,99.82,99.61,99.61,6129.0,70.9266,70.9266,70.7774,70.7774,6129.0
2016-10-28 13:25:00,99.59,99.7,99.59,99.65,2215.0,70.7632,70.8413,70.7632,70.8058,2215.0
2016-10-28 13:30:00,99.61,99.61,99.38,99.47,11885.0,70.7774,70.7774,70.6139,70.6779,11885.0
2016-10-28 13:35:00,99.5,99.5,99.2,99.28,10317.0,70.6992,70.6992,70.486,70.5429,10317.0
2016-10-28 13:40:00,99.3,99.49,99.26,99.42,7862.0,70.5571,70.6921,70.5287,70.6424,7862.0
2016-10-28 13:45:00,99.43,99.43,99.28,99.32,6327.0,70.6495,70.6495,70.5429,70.5713,6327.0
2016-10-28 13:50:00,99.22,99.39,99.21,99.39,9404.0,70.5003,70.621,70.4931,70.621,9404.0
2016-10-28 13:55:00,99.36,99.39,99.18,99.18,8296.0,70.5997,70.621,70.4718,70.4718,8296.0
2016-10-28 14:00:00,99.22,99.37,99.21,99.31,5190.0,70.5003,70.6068,70.4931,70.5642,5190.0
2016-10-28 14:05:00,99.31,99.4,99.21,99.35,9710.0,70.5642,70.6281,70.4931,70.5926,9710.0
2016-10-28 14:10:00,99.36,99.5,99.27,99.5,7256.0,70.5997,70.6992,70.5358,70.6992,7256.0
2016-10-28 14:15:00,99.5,99.66,99.43,99.61,11472.0,70.6992,70.8129,70.6495,70.7774,11472.0
2016-10-28 14:20:00,99.56,99.91,99.56,99.9,9400.0,70.7418,70.9905,70.7418,70.9834,9400.0
2016-10-28 14:25:00,99.91,99.91,99.77,99.83,13109.0,70.9905,70.9905,70.8911,70.9337,13109.0
2016-10-28 14:30:00,99.78,99.83,99.69,99.81,7950.0,70.8982,70.9337,70.8342,70.9195,7950.0
2016-10-28 14:35:00,99.79,99.85,99.73,99.73,4620.0,70.9053,70.9479,70.8626,70.8626,4620.0
2016-10-28 14:40:00,99.7,99.75,99.64,99.72,9201.0,70.8413,70.8768,70.7987,70.8555,9201.0
2016-10-28 14:45:00,99.68,99.76,99.65,99.76,5797.0,70.8271,70.8839,70.8058,70.8839,5797.0
2016-10-28 14:50:00,99.75,99.83,99.75,99.77,5057.0,70.8768,70.9337,70.8768,70.8911,5057.0
2016-10-28 14:55:00,99.77,100.06,99.75,100.03,7388.0,70.8911,71.0971,70.8768,71.0758,7388.0
2016-10-28 15:00:00,100.01,100.01,99.82,99.84,8408.0,71.0616,71.0616,70.9266,70.9408,8408.0
2016-10-28 15:05:00,99.82,99.92,99.77,99.86,11000.0,70.9266,70.9976,70.8911,70.955,11000.0
2016-10-28 15:10:00,99.84,99.9,99.78,99.82,9312.0,70.9408,70.9834,70.8982,70.9266,9312.0
2016-10-28 15:15:00,99.81,100.01,99.78,99.96,15839.0,70.9195,71.0616,70.8982,71.0261,15839.0
2016-10-28 15:20:00,99.96,100.04,99.93,99.98,19141.0,71.0261,71.0829,71.0047,71.0403,19141.0
2016-10-28 15:25:00,100.0,100.27,99.99,100.21,10276.0,71.0545,71.2463,71.0474,71.2037,10276.0
2016-10-28 15:30:00,100.21,100.23,99.97,100.1,21732.0,71.2037,71.2179,71.0332,71.1255,21732.0
2016-10-28 15:35:00,100.09,100.09,99.93,99.96,19577.0,71.1184,71.1184,71.0047,71.0261,19577.0
2016-10-28 15:40:00,99.98,100.02,99.88,100.02,36688.0,71.0403,71.0687,70.9692,71.0687,36688.0
2016-10-28 15:45:00,100.02,100.11,99.97,100.02,25273.0,71.0687,71.1326,71.0332,71.0687,25273.0
2016-10-28 15:50:00,100.02,100.05,99.94,99.94,24530.0,71.0687,71.09,71.0118,71.0118,24530.0
2016-10-28 15:55:00,99.92,100.03,99.85,99.93,54307.0,70.9976,71.0758,70.9479,71.0047,54307.0
2016-10-31 09:30:00,100.21,100.34,99.87,99.94,17941.0,71.2037,71.2961,70.9621,71.0118,17941.0
2016-10-31 09:35:00,99.92,100.1,99.77,99.78,9092.0,70.9976,71.1255,70.8911,70.8982,9092.0
2016-10-31 09:40:00,99.78,99.89,99.67,99.85,5011.0,70.8982,70.9763,70.82,70.9479,5011.0
2016-10-31 09:45:00,99.86,99.89,99.51,99.73,9667.0,70.955,70.9763,70.7063,70.8626,9667.0
2016-10-31 09:50:00,99.72,99.76,99.6,99.69,2655.0,70.8555,70.8839,70.7703,70.8342,2655.0
2016-10-31 09:55:00,99.73,99.88,99.71,99.79,4900.0,70.8626,70.9692,70.8484,70.9053,4900.0
2016-10-31 10:00:00,99.8,99.8,99.69,99.69,5000.0,70.9124,70.9124,70.8342,70.8342,5000.0
2016-10-31 10:05:00,99.69,99.72,99.65,99.66,4388.0,70.8342,70.8555,70.8058,70.8129,4388.0
2016-10-31 10:10:00,99.67,99.78,99.67,99.75,4976.0,70.82,70.8982,70.82,70.8768,4976.0
2016-10-31 10:15:00,99.76,99.95,99.76,99.84,4790.0,70.8839,71.0189,70.8839,70.9408,4790.0
2016-10-31 10:20:00,99.84,99.94,99.82,99.94,6200.0,70.9408,71.0118,70.9266,71.0118,6200.0
2016-10-31 10:25:00,99.97,99.99,99.89,99.9,3601.0,71.0332,71.0474,70.9763,70.9834,3601.0
2016-10-31 10:30:00,99.91,99.93,99.76,99.77,6800.0,70.9905,71.0047,70.8839,70.8911,6800.0
2016-10-31 10:35:00,99.79,99.87,99.71,99.87,5216.0,70.9053,70.9621,70.8484,70.9621,5216.0
2016-10-31 10:40:00,99.86,99.94,99.85,99.92,6830.0,70.955,71.0118,70.9479,70.9976,6830.0
2016-10-31 10:45:00,99.91,100.0,99.84,99.92,11752.0,70.9905,71.0545,70.9408,70.9976,11752.0
2016-10-31 10:50:00,99.92,100.09,99.86,100.07,8555.0,70.9976,71.1184,70.955,71.1042,8555.0
2016-10-31 10:55:00,100.09,100.16,100.05,100.16,7469.0,71.1184,71.1682,71.09,71.1682,7469.0
2016-10-31 11:00:00,100.18,100.22,100.12,100.19,13282.0,71.1824,71.2108,71.1397,71.1895,13282.0
2016-10-31 11:05:00,100.18,100.18,100.14,100.14,5900.0,71.1824,71.1824,71.154,71.154,5900.0
2016-10-31 11:10:00,100.15,100.21,100.15,100.18,5500.0,71.1611,71.2037,71.1611,71.1824,5500.0
2016-10-31 11:15:00,100.17,100.19,100.16,100.19,1490.0,71.1753,71.1895,71.1682,71.1895,1490.0
2016-10-31 11:20:00,100.18,100.2,100.12,100.2,9271.0,71.1824,71.1966,71.1397,71.1966,9271.0
2016-10-31 11:25:00,100.2,100.46,100.14,100.42,8700.0,71.1966,71.3813,71.154,71.3529,8700.0
2016-10-31 11:30:00,100.4,100.5,100.4,100.42,13493.0,71.3387,71.4097,71.3387,71.3529,13493.0
2016-10-31 11:35:00,100.44,100.46,100.37,100.45,12912.0,71.3671,71.3813,71.3174,71.3742,12912.0
2016-10-31 11:40:00,100.45,100.51,100.45,100.47,4688.0,71.3742,71.4169,71.3742,71.3884,4688.0
2016-10-31 11:45:00,100.48,100.51,100.4,100.4,3860.0,71.3955,71.4169,71.3387,71.3387,3860.0
2016-10-31 11:50:00,100.37,100.42,100.35,100.42,5900.0,71.3174,71.3529,71.3032,71.3529,5900.0
2016-10-31 11:55:00,100.42,100.59,100.38,100.59,4401.0,71.3529,71.4737,71.3245,71.4737,4401.0
2016-10-31 12:00:00,100.59,100.65,100.5,100.55,13266.0,71.4737,71.5163,71.4097,71.4453,13266.0
2016-10-31 12:05:00,100.55,100.62,100.51,100.51,8763.0,71.4453,71.495,71.4169,71.4169,8763.0
2016-10-31 12:10:00,100.5,100.54,100.36,100.41,7928.0,71.4097,71.4382,71.3103,71.3458,7928.0
2016-10-31 12:15:00,100.41,100.46,100.41,100.45,6363.0,71.3458,71.3813,71.3458,71.3742,6363.0
2016-10-31 12:20:00,100.43,100.44,100.38,100.42,1203.0,71.36,71.3671,71.3245,71.3529,1203.0
2016-10-31 12:25:00,100.42,100.51,100.42,100.51,8181.0,71.3529,71.4169,71.3529,71.4169,8181.0
2016-10-31 12:30:00,100.53,100.55,100.41,100.53,4285.0,71.4311,71.4453,71.3458,71.4311,4285.0
2016-10-31 12:35:00,100.49,100.56,100.49,100.54,5803.0,71.4026,71.4524,71.4026,71.4382,5803.0
2016-10-31 12:40:00,100.54,100.56,100.5,100.55,5467.0,71.4382,71.4524,71.4097,71.4453,5467.0
2016-10-31 12:45:00,100.53,100.54,100.46,100.53,3771.0,71.4311,71.4382,71.3813,71.4311,3771.0
2016-10-31 12:50:00,100.56,100.59,100.53,100.58,4760.0,71.4524,71.4737,71.4311,71.4666,4760.0
2016-10-31 12:55:00,100.6,100.66,100.6,100.62,3800.0,71.4808,71.5234,71.4808,71.495,3800.0
2016-10-31 13:00:00,100.62,100.62,100.48,100.49,5725.0,71.495,71.495,71.3955,71.4026,5725.0
2016-10-31 13:05:00,100.47,100.5,100.41,100.44,5649.0,71.3884,71.4097,71.3458,71.3671,5649.0
2016-10-31 13:10:00,100.41,100.44,100.34,100.44,10913.0,71.3458,71.3671,71.2961,71.3671,10913.0
2016-10-31 13:15:00,100.45,100.48,100.44,100.47,3517.0,71.3742,71.3955,71.3671,71.3884,3517.0
2016-10-31 13:20:00,100.47,100.53,100.45,100.47,3252.0,71.3884,71.4311,71.3742,71.3884,3252.0
2016-10-31 13:25:00,100.47,100.54,100.46,100.46,4527.0,71.3884,71.4382,71.3813,71.3813,4527.0
2016-10-31 13:30:00,100.45,100.49,100.42,100.46,7126.0,71.3742,71.4026,71.3529,71.3813,7126.0
2016-10-31 13:35:00,100.44,100.44,100.39,100.44,2622.0,71.3671,71.3671,71.3316,71.3671,2622.0
2016-10-31 13:40:00,100.43,100.52,100.43,100.52,5051.0,71.36,71.424,71.36,71.424,5051.0
2016-10-31 13:45:00,100.52,100.53,100.4,100.47,4755.0,71.424,71.4311,71.3387,71.3884,4755.0
2016-10-31 13:50:00,100.48,100.5,100.38,100.4,3156.0,71.3955,71.4097,71.3245,71.3387,3156.0
2016-10-31 13:55:00,100.38,100.46,100.36,100.46,4350.0,71.3245,71.3813,71.3103,71.3813,4350.0
2016-10-31 14:00:00,100.43,100.49,100.37,100.44,7000.0,71.36,71.4026,71.3174,71.3671,7000.0
2016-10-31 14:05:00,100.43,100.49,100.38,100.38,4400.0,71.36,71.4026,71.3245,71.3245,4400.0
2016-10-31 14:10:00,100.38,100.44,100.36,100.41,4925.0,71.3245,71.3671,71.3103,71.3458,4925.0
2016-10-31 14:15:00,100.42,100.49,100.42,100.43,4004.0,71.3529,71.4026,71.3529,71.36,4004.0
2016-10-31 14:20:00,100.4,100.42,100.35,100.37,6000.0,71.3387,71.3529,71.3032,71.3174,6000.0
2016-10-31 14:25:00,100.34,100.38,100.3,100.38,4847.0,71.2961,71.3245,71.2676,71.3245,4847.0
2016-10-31 14:30:00,100.36,100.43,100.36,100.41,8222.0,71.3103,71.36,71.3103,71.3458,8222.0
2016-10-31 14:35:00,100.41,100.47,100.39,100.45,8800.0,71.3458,71.3884,71.3316,71.3742,8800.0
2016-10-31 14:40:00,100.43,100.44,100.4,100.42,2250.0,71.36,71.3671,71.3387,71.3529,2250.0
2016-10-31 14:45:00,100.42,100.45,100.39,100.39,6024.0,71.3529,71.3742,71.3316,71.3316,6024.0
2016-10-31 14:50:00,100.39,100.53,100.38,100.45,12824.0,71.3316,71.4311,71.3245,71.3742,12824.0
2016-10-31 14:55:00,100.46,100.48,100.43,100.46,6601.0,71.3813,71.3955,71.36,71.3813,6601.0
2016-10-31 15:00:00,100.46,100.46,100.38,100.43,11684.0,71.3813,71.3813,71.3245,71.36,11684.0
2016-10-31 15:05:00,100.43,100.46,100.4,100.43,12131.0,71.36,71.3813,71.3387,71.36,12131.0
2016-10-31 15:10:00,100.44,100.51,100.44,100.48,10680.0,71.3671,71.4169,71.3671,71.3955,10680.0
2016-10-31 15:15:00,100.48,100.49,100.36,100.36,7101.0,71.3955,71.4026,71.3103,71.3103,7101.0
2016-10-31 15:20:00,100.35,100.43,100.34,100.36,9189.0,71.3032,71.36,71.2961,71.3103,9189.0
2016-10-31 15:25:00,100.35,100.47,100.35,100.41,10341.0,71.3032,71.3884,71.3032,71.3458,10341.0
2016-10-31 15:30:00,100.41,100.52,100.4,100.42,12977.0,71.3458,71.424,71.3387,71.3529,12977.0
2016-10-31 15:35:00,100.42,100.44,100.37,100.4,14976.0,71.3529,71.3671,71.3174,71.3387,14976.0
2016-10-31 15:40:00,100.41,100.42,100.25,100.26,18468.0,71.3458,71.3529,71.2321,71.2392,18468.0
2016-10-31 15:45:00,100.26,100.32,100.22,100.32,21862.0,71.2392,71.2818,71.2108,71.2818,21862.0
2016-10-31 15:50:00,100.31,100.32,100.15,100.15,39048.0,71.2747,71.2818,71.1611,71.1611,39048.0
2016-10-31 15:55:00,100.16,100.19,100.08,100.11,91355.0,71.1682,71.1895,71.1113,71.1326,91355.0
2016-11-01 09:30:00,100.53,100.68,100.18,100.21,21515.0,71.4311,71.5376,71.1824,71.2037,21515.0
2016-11-01 09:35:00,100.35,100.35,99.92,99.94,12172.0,71.3032,71.3032,70.9976,71.0118,12172.0
2016-11-01 09:40:00,99.96,100.0,99.71,99.75,12249.0,71.0261,71.0545,70.8484,70.8768,12249.0
2016-11-01 09:45:00,99.74,100.02,99.65,99.94,19267.0,70.8697,71.0687,70.8058,71.0118,19267.0
2016-11-01 09:50:00,99.89,99.99,99.86,99.9,5479.0,70.9763,71.0474,70.955,70.9834,5479.0
2016-11-01 09:55:00,99.86,100.09,99.8,100.09,6859.0,70.955,71.1184,70.9124,71.1184,6859.0
2016-11-01 10:00:00,100.09,100.29,99.91,100.28,12909.0,71.1184,71.2605,70.9905,71.2534,12909.0
2016-11-01 10:05:00,100.27,100.29,100.2,100.21,5621.0,71.2463,71.2605,71.1966,71.2037,5621.0
2016-11-01 10:10:00,100.21,100.36,100.2,100.29,7553.0,71.2037,71.3103,71.1966,71.2605,7553.0
2016-11-01 10:15:00,100.29,100.34,100.21,100.33,8691.0,71.2605,71.2961,71.2037,71.289,8691.0
2016-11-01 10:20:00,100.34,100.38,100.23,100.25,5578.0,71.2961,71.3245,71.2179,71.2321,5578.0
2016-11-01 10:25:00,100.24,100.4,100.24,100.3,9247.0,71.225,71.3387,71.225,71.2676,9247.0
2016-11-01 10:30:00,100.31,100.37,100.25,100.3,8033.0,71.2747,71.3174,71.2321,71.2676,8033.0
2016-11-01 10:35:00,100.28,100.3,99.96,99.96,2950.0,71.2534,71.2676,71.0261,71.0261,2950.0
2016-11-01 10:40:00,99.98,100.11,99.93,100.06,12728.0,71.0403,71.1326,71.0047,71.0971,12728.0
2016-11-01 10:45:00,100.05,100.11,100.02,100.09,4129.0,71.09,71.1326,71.0687,71.1184,4129.0
2016-11-01 10:50:00,100.05,100.14,100.04,100.11,6227.0,71.09,71.154,71.0829,71.1326,6227.0
2016-11-01 10:55:00,100.16,100.32,100.16,100.3,6445.0,71.1682,71.2818,71.1682,71.2676,6445.0
2016-11-01 11:00:00,100.28,100.28,100.09,100.11,8160.0,71.2534,71.2534,71.1184,71.1326,8160.0
2016-11-01 11:05:00,100.08,100.12,100.06,100.12,8176.0,71.1113,71.1397,71.0971,71.1397,8176.0
2016-11-01 11:10:00,100.11,100.13,100.07,100.07,4400.0,71.1326,71.1468,71.1042,71.1042,4400.0
2016-11-01 11:15:00,100.09,100.09,99.93,99.93,5556.0,71.1184,71.1184,71.0047,71.0047,5556.0
2016-11-01 11:20:00,99.93,99.93,99.84,99.9,3808.0,71.0047,71.0047,70.9408,70.9834,3808.0
2016-11-01 11:25:00,99.9,100.07,99.89,100.01,26000.0,70.9834,71.1042,70.9763,71.0616,26000.0
2016-11-01 11:30:00,99.98,99.98,99.75,99.94,4596.0,71.0403,71.0403,70.8768,71.0118,4596.0
2016-11-01 11:35:00,99.96,99.96,99.91,99.92,3977.0,71.0261,71.0261,70.9905,70.9976,3977.0
2016-11-01 11:40:00,99.91,99.92,99.86,99.88,7173.0,70.9905,70.9976,70.955,70.9692,7173.0
2016-11-01 11:45:00,99.88,99.89,99.84,99.84,5834.0,70.9692,70.9763,70.9408,70.9408,5834.0
2016-11-01 11:50:00,99.86,99.88,99.84,99.87,1367.0,70.955,70.9692,70.9408,70.9621,1367.0
2016-11-01 11:55:00,99.84,99.85,99.75,99.81,31421.0,70.9408,70.9479,70.8768,70.9195,31421.0
2016-11-01 12:00:00,99.81,99.9,99.81,99.85,7545.0,70.9195,70.9834,70.9195,70.9479,7545.0
2016-11-01 12:05:00,99.84,99.85,99.75,99.75,7120.0,70.9408,70.9479,70.8768,70.8768,7120.0
2016-11-01 12:10:00,99.74,99.74,99.68,99.68,3150.0,70.8697,70.8697,70.8271,70.8271,3150.0
2016-11-01 12:15:00,99.66,99.67,99.6,99.62,11338.0,70.8129,70.82,70.7703,70.7845,11338.0
2016-11-01 12:20:00,99.61,99.73,99.6,99.69,9313.0,70.7774,70.8626,70.7703,70.8342,9313.0
2016-11-01 12:25:00,99.69,99.73,99.66,99.66,3247.0,70.8342,70.8626,70.8129,70.8129,3247.0
2016-11-01 12:30:00,99.67,99.72,99.66,99.72,7398.0,70.82,70.8555,70.8129,70.8555,7398.0
2016-11-01 12:35:00,99.71,99.73,99.66,99.66,6480.0,70.8484,70.8626,70.8129,70.8129,6480.0
2016-11-01 12:40:00,99.66,99.67,99.58,99.6,5960.0,70.8129,70.82,70.756,70.7703,5960.0
2016-11-01 12:45:00,99.6,99.63,99.57,99.57,2317.0,70.7703,70.7916,70.7489,70.7489,2317.0
2016-11-01 12:50:00,99.57,99.65,99.57,99.63,2712.0,70.7489,70.8058,70.7489,70.7916,2712.0
2016-11-01 12:55:00,99.64,99.73,99.64,99.73,3413.0,70.7987,70.8626,70.7987,70.8626,3413.0
2016-11-01 13:00:00,99.76,99.79,99.74,99.74,6196.0,70.8839,70.9053,70.8697,70.8697,6196.0
2016-11-01 13:05:00,99.74,99.81,99.73,99.81,2500.0,70.8697,70.9195,70.8626,70.9195,2500.0
2016-11-01 13:10:00,99.82,99.85,99.72,99.74,27835.0,70.9266,70.9479,70.8555,70.8697,27835.0
2016-11-01 13:15:00,99.75,99.75,99.57,99.61,10886.0,70.8768,70.8768,70.7489,70.7774,10886.0
2016-11-01 13:20:00,99.6,99.62,99.5,99.54,11156.0,70.7703,70.7845,70.6992,70.7276,11156.0
2016-11-01 13:25:00,99.56,99.58,99.55,99.56,8217.0,70.7418,70.756,70.7347,70.7418,8217.0
2016-11-01 13:30:00,99.55,99.55,99.45,99.47,9217.0,70.7347,70.7347,70.6637,70.6779,9217.0
2016-11-01 13:35:00,99.47,99.48,99.39,99.41,8219.0,70.6779,70.685,70.621,70.6353,8219.0
2016-11-01 13:40:00,99.41,99.41,99.13,99.15,9248.0,70.6353,70.6353,70.4363,70.4505,9248.0
2016-11-01 13:45:00,99.22,99.25,99.14,99.24,9082.0,70.5003,70.5216,70.4434,70.5145,9082.0
2016-11-01 13:50:00,99.25,99.32,99.19,99.21,12704.0,70.5216,70.5713,70.4789,70.4931,12704.0
2016-11-01 13:55:00,99.22,99.29,99.21,99.29,5225.0,70.5003,70.55,70.4931,70.55,5225.0
2016-11-01 14:00:00,99.28,99.32,99.2,99.27,6270.0,70.5429,70.5713,70.486,70.5358,6270.0
2016-11-01 14:05:00,99.28,99.28,99.17,99.18,8989.0,70.5429,70.5429,70.4647,70.4718,8989.0
2016-11-01 14:10:00,99.19,99.35,99.19,99.22,9342.0,70.4789,70.5926,70.4789,70.5003,9342.0
2016-11-01 14:15:00,99.2,99.24,99.14,99.22,5906.0,70.486,70.5145,70.4434,70.5003,5906.0
2016-11-01 14:20:00,99.22,99.29,99.21,99.29,6612.0,70.5003,70.55,70.4931,70.55,6612.0
2016-11-01 14:25:00,99.26,99.37,99.2,99.36,14802.0,70.5287,70.6068,70.486,70.5997,14802.0
2016-11-01 14:30:00,99.36,99.5,99.22,99.47,13047.0,70.5997,70.6992,70.5003,70.6779,13047.0
2016-11-01 14:35:00,99.45,99.51,99.37,99.46,8894.0,70.6637,70.7063,70.6068,70.6708,8894.0
2016-11-01 14:40:00,99.44,99.45,99.34,99.4,12581.0,70.6566,70.6637,70.5855,70.6281,12581.0
2016-11-01 14:45:00,99.4,99.41,99.23,99.24,14102.0,70.6281,70.6353,70.5074,70.5145,14102.0
2016-11-01 14:50:00,99.22,99.27,99.19,99.24,11538.0,70.5003,70.5358,70.4789,70.5145,11538.0
2016-11-01 14:55:00,99.26,99.31,99.19,99.19,6191.0,70.5287,70.5642,70.4789,70.4789,6191.0
2016-11-01 15:00:00,99.19,99.19,98.95,99.07,46739.0,70.4789,70.4789,70.3084,70.3937,46739.0
2016-11-01 15:05:00,99.07,99.16,99.03,99.14,14999.0,70.3937,70.4576,70.3652,70.4434,14999.0
2016-11-01 15:10:00,99.16,99.17,99.1,99.1,12561.0,70.4576,70.4647,70.415,70.415,12561.0
2016-11-01 15:15:00,99.09,99.28,99.06,99.28,10126.0,70.4079,70.5429,70.3866,70.5429,10126.0
2016-11-01 15:20:00,99.28,99.32,99.25,99.29,12589.0,70.5429,70.5713,70.5216,70.55,12589.0
2016-11-01 15:25:00,99.28,99.48,99.28,99.48,18042.0,70.5429,70.685,70.5429,70.685,18042.0
2016-11-01 15:30:00,99.48,99.49,99.41,99.48,54863.0,70.685,70.6921,70.6353,70.685,54863.0
2016-11-01 15:35:00,99.48,99.53,99.41,99.53,40224.0,70.685,70.7205,70.6353,70.7205,40224.0
2016-11-01 15:40:00,99.54,99.56,99.46,99.52,29919.0,70.7276,70.7418,70.6708,70.7134,29919.0
2016-11-01 15:45:00,99.52,99.7,99.49,99.69,50462.0,70.7134,70.8413,70.6921,70.8342,50462.0
2016-11-01 15:50:00,99.7,99.76,99.63,99.76,79496.0,70.8413,70.8839,70.7916,70.8839,79496.0
2016-11-01 15:55:00,99.76,99.77,99.6,99.64,79503.0,70.8839,70.8911,70.7703,70.7987,79503.0
2016-11-02 09:30:00,99.74,100.12,99.6,99.84,15439.0,70.8697,71.1397,70.7703,70.9408,15439.0
2016-11-02 09:35:00,99.63,100.25,99.58,100.17,13476.0,70.7916,71.2321,70.756,71.1753,13476.0
2016-11-02 09:40:00,100.13,100.36,99.83,100.36,11485.0,71.1468,71.3103,70.9337,71.3103,11485.0
2016-11-02 09:45:00,100.37,100.63,100.37,100.53,24474.0,71.3174,71.5021,71.3174,71.4311,24474.0
2016-11-02 09:50:00,100.54,100.63,100.42,100.48,9336.0,71.4382,71.5021,71.3529,71.3955,9336.0
2016-11-02 09:55:00,100.47,100.57,100.45,100.53,8460.0,71.3884,71.4595,71.3742,71.4311,8460.0
2016-11-02 10:00:00,100.51,100.58,100.39,100.58,6300.0,71.4169,71.4666,71.3316,71.4666,6300.0
2016-11-02 10:05:00,100.55,100.55,100.42,100.45,5230.0,71.4453,71.4453,71.3529,71.3742,5230.0
2016-11-02 10:10:00,100.43,100.45,100.26,100.26,2000.0,71.36,71.3742,71.2392,71.2392,2000.0
2016-11-02 10:15:00,100.32,100.51,100.31,100.4,5566.0,71.2818,71.4169,71.2747,71.3387,5566.0
2016-11-02 10:20:00,100.4,100.4,100.16,100.16,6265.0,71.3387,71.3387,71.1682,71.1682,6265.0
2016-11-02 10:25:00,100.17,100.34,100.09,100.34,6935.0,71.1753,71.2961,71.1184,71.2961,6935.0
2016-11-02 10:30:00,100.31,100.44,100.28,100.33,13513.0,71.2747,71.3671,71.2534,71.289,13513.0
2016-11-02 10:35:00,100.3,100.53,100.3,100.49,5694.0,71.2676,71.4311,71.2676,71.4026,5694.0
2016-11-02 10:40:00,100.53,100.53,100.43,100.48,5469.0,71.4311,71.4311,71.36,71.3955,5469.0
2016-11-02 10:45:00,100.51,100.59,100.38,100.53,8028.0,71.4169,71.4737,71.3245,71.4311,8028.0
2016-11-02 10:50:00,100.56,100.57,100.42,100.51,5624.0,71.4524,71.4595,71.3529,71.4169,5624.0
2016-11-02 10:55:00,100.53,100.58,100.5,100.55,12277.0,71.4311,71.4666,71.4097,71.4453,12277.0
2016-11-02 11:00:00,100.57,100.64,100.54,100.58,11287.0,71.4595,71.5092,71.4382,71.4666,11287.0
2016-11-02 11:05:00,100.56,100.57,100.38,100.38,6311.0,71.4524,71.4595,71.3245,71.3245,6311.0
2016-11-02 11:10:00,100.41,100.69,100.41,100.69,14863.0,71.3458,71.5448,71.3458,71.5448,14863.0
2016-11-02 11:15:00,100.72,100.73,100.67,100.71,6666.0,71.5661,71.5732,71.5305,71.559,6666.0
2016-11-02 11:20:00,100.71,100.72,100.57,100.57,2930.0,71.559,71.5661,71.4595,71.4595,2930.0
2016-11-02 11:25:00,100.59,100.74,100.59,100.73,8801.0,71.4737,71.5803,71.4737,71.5732,8801.0
2016-11-02 11:30:00,100.7,100.73,100.65,100.67,4551.0,71.5519,71.5732,71.5163,71.5305,4551.0
2016-11-02 11:35:00,100.65,100.68,100.57,100.58,5089.0,71.5163,71.5376,71.4595,71.4666,5089.0
2016-11-02 11:40:00,100.59,100.63,100.56,100.61,3300.0,71.4737,71.5021,71.4524,71.4879,3300.0
2016-11-02 11:45:00,100.63,100.65,100.59,100.61,3318.0,71.5021,71.5163,71.4737,71.4879,3318.0
2016-11-02 11:50:00,100.63,100.68,100.57,100.66,3464.0,71.5021,71.5376,71.4595,71.5234,3464.0
2016-11-02 11:55:00,100.68,100.74,100.68,100.72,5463.0,71.5376,71.5803,71.5376,71.5661,5463.0
2016-11-02 12:00:00,100.71,100.74,100.65,100.73,8454.0,71.559,71.5803,71.5163,71.5732,8454.0
2016-11-02 12:05:00,100.73,100.78,100.68,100.76,8413.0,71.5732,71.6087,71.5376,71.5945,8413.0
2016-11-02 12:10:00,100.75,100.81,100.64,100.65,5029.0,71.5874,71.63,71.5092,71.5163,5029.0
2016-11-02 12:15:00,100.6,100.68,100.55,100.67,6018.0,71.4808,71.5376,71.4453,71.5305,6018.0
2016-11-02 12:20:00,100.64,100.67,100.54,100.59,5200.0,71.5092,71.5305,71.4382,71.4737,5200.0
2016-11-02 12:25:00,100.63,100.69,100.63,100.67,5200.0,71.5021,71.5448,71.5021,71.5305,5200.0
2016-11-02 12:30:00,100.64,100.72,100.64,100.72,8847.0,71.5092,71.5661,71.5092,71.5661,8847.0
2016-11-02 12:35:00,100.72,100.75,100.7,100.72,8100.0,71.5661,71.5874,71.5519,71.5661,8100.0
2016-11-02 12:40:00,100.73,100.83,100.72,100.78,5814.0,71.5732,71.6442,71.5661,71.6087,5814.0
2016-11-02 12:45:00,100.77,100.8,100.75,100.75,4967.0,71.6016,71.6229,71.5874,71.5874,4967.0
2016-11-02 12:50:00,100.74,100.77,100.71,100.73,4342.0,71.5803,71.6016,71.559,71.5732,4342.0
2016-11-02 12:55:00,100.74,100.79,100.71,100.75,4136.0,71.5803,71.6158,71.559,71.5874,4136.0
2016-11-02 13:00:00,100.77,100.81,100.69,100.72,9222.0,71.6016,71.63,71.5448,71.5661,9222.0
2016-11-02 13:05:00,100.74,100.76,100.7,100.74,6510.0,71.5803,71.5945,71.5519,71.5803,6510.0
2016-11-02 13:10:00,100.75,100.75,100.61,100.62,9109.0,71.5874,71.5874,71.4879,71.495,9109.0
2016-11-02 13:15:00,100.59,100.64,100.58,100.59,6500.0,71.4737,71.5092,71.4666,71.4737,6500.0
2016-11-02 13:20:00,100.61,100.67,100.58,100.66,7319.0,71.4879,71.5305,71.4666,71.5234,7319.0
2016-11-02 13:25:00,100.67,100.74,100.63,100.71,14588.0,71.5305,71.5803,71.5021,71.559,14588.0
2016-11-02 13:30:00,100.73,100.73,100.61,100.62,7983.0,71.5732,71.5732,71.4879,71.495,7983.0
2016-11-02 13:35:00,100.64,100.73,100.63,100.63,10067.0,71.5092,71.5732,71.5021,71.5021,10067.0
2016-11-02 13:40:00,100.64,100.81,100.64,100.74,16357.0,71.5092,71.63,71.5092,71.5803,16357.0
2016-11-02 13:45:00,100.76,100.76,100.68,100.73,5240.0,71.5945,71.5945,71.5376,71.5732,5240.0
2016-11-02 13:50:00,100.74,100.84,100.74,100.83,3901.0,71.5803,71.6513,71.5803,71.6442,3901.0
2016-11-02 13:55:00,100.82,101.09,100.82,100.95,19492.0,71.6371,71.829,71.6371,71.7295,19492.0
2016-11-02 14:00:00,100.95,101.0,100.8,100.9,13478.0,71.7295,71.765,71.6229,71.694,13478.0
2016-11-02 14:05:00,100.87,101.04,100.84,100.93,37298.0,71.6726,71.7934,71.6513,71.7153,37298.0
2016-11-02 14:10:00,100.92,101.12,100.89,101.12,15195.0,71.7082,71.8503,71.6869,71.8503,15195.0
2016-11-02 14:15:00,101.12,101.29,101.01,101.26,16447.0,71.8503,71.9711,71.7721,71.9498,16447.0
2016-11-02 14:20:00,101.24,101.35,101.17,101.3,17347.0,71.9356,72.0137,71.8858,71.9782,17347.0
2016-11-02 14:25:00,101.3,101.44,101.3,101.38,22329.0,71.9782,72.0777,71.9782,72.035,22329.0
2016-11-02 14:30:00,101.34,101.46,101.34,101.46,22907.0,72.0066,72.0919,72.0066,72.0919,22907.0
2016-11-02 14:35:00,101.45,101.6,101.43,101.57,27459.0,72.0848,72.1913,72.0706,72.17,27459.0
2016-11-02 14:40:00,101.56,101.65,101.52,101.62,25702.0,72.1629,72.2269,72.1345,72.2056,25702.0
2016-11-02 14:45:00,101.59,101.65,101.43,101.54,14895.0,72.1842,72.2269,72.0706,72.1487,14895.0
2016-11-02 14:50:00,101.51,101.54,101.44,101.52,20542.0,72.1274,72.1487,72.0777,72.1345,20542.0
2016-11-02 14:55:00,101.52,101.6,101.48,101.49,17118.0,72.1345,72.1913,72.1061,72.1132,17118.0
2016-11-02 15:00:00,101.48,101.54,101.45,101.54,25839.0,72.1061,72.1487,72.0848,72.1487,25839.0
2016-11-02 15:05:00,101.54,101.55,101.46,101.52,10863.0,72.1487,72.1558,72.0919,72.1345,10863.0
2016-11-02 15:10:00,101.55,101.55,101.45,101.5,7847.0,72.1558,72.1558,72.0848,72.1203,7847.0
2016-11-02 15:15:00,101.49,101.5,101.44,101.44,17718.0,72.1132,72.1203,72.0777,72.0777,17718.0
2016-11-02 15:20:00,101.44,101.44,101.33,101.39,15384.0,72.0777,72.0777,71.9995,72.0421,15384.0
2016-11-02 15:25:00,101.38,101.43,101.36,101.38,15748.0,72.035,72.0706,72.0208,72.035,15748.0
2016-11-02 15:30:00,101.38,101.42,101.36,101.37,18400.0,72.035,72.0634,72.0208,72.0279,18400.0
2016-11-02 15:35:00,101.37,101.39,101.26,101.26,19859.0,72.0279,72.0421,71.9498,71.9498,19859.0
2016-11-02 15:40:00,101.26,101.29,101.17,101.22,37512.0,71.9498,71.9711,71.8858,71.9213,37512.0
2016-11-02 15:45:00,101.21,101.27,101.16,101.26,57217.0,71.9142,71.9569,71.8787,71.9498,57217.0
2016-11-02 15:50:00,101.26,101.3,101.19,101.2,31466.0,71.9498,71.9782,71.9,71.9071,31466.0
2016-11-02 15:55:00,101.19,101.28,101.1,101.19,89230.0,71.9,71.964,71.8361,71.9,89230.0
2016-11-03 09:30:00,104.06,104.13,103.02,103.22,121502.0,73.9393,73.989,73.2003,73.3424,121502.0
2016-11-03 09:35:00,103.21,103.53,102.88,102.9,53327.0,73.3353,73.5627,73.1008,73.1151,53327.0
2016-11-03 09:40:00,102.86,103.08,102.37,102.37,36873.0,73.0866,73.243,72.7385,72.7385,36873.0
2016-11-03 09:45:00,102.32,102.9,102.25,102.79,51467.0,72.7029,73.1151,72.6532,73.0369,51467.0
2016-11-03 09:50:00,102.63,102.63,102.14,102.18,22834.0,72.9232,72.9232,72.575,72.6035,22834.0
2016-11-03 09:55:00,102.15,102.44,102.11,102.19,29165.0,72.5821,72.7882,72.5537,72.6106,29165.0
2016-11-03 10:00:00,102.1,102.21,101.86,101.86,21285.0,72.5466,72.6248,72.3761,72.3761,21285.0
2016-11-03 10:05:00,101.92,102.06,101.71,101.78,27699.0,72.4187,72.5182,72.2695,72.3192,27699.0
2016-11-03 10:10:00,101.77,102.2,101.76,102.06,30979.0,72.3121,72.6177,72.305,72.5182,30979.0
2016-11-03 10:15:00,102.07,102.09,101.68,101.88,22729.0,72.5253,72.5395,72.2482,72.3903,22729.0
2016-11-03 10:20:00,101.87,101.98,101.78,101.92,35366.0,72.3832,72.4614,72.3192,72.4187,35366.0
2016-11-03 10:25:00,101.96,102.58,101.96,102.58,42011.0,72.4471,72.8877,72.4471,72.8877,42011.0
2016-11-03 10:30:00,102.53,102.65,102.38,102.38,38218.0,72.8522,72.9374,72.7456,72.7456,38218.0
2016-11-03 10:35:00,102.37,102.4,102.13,102.32,73387.0,72.7385,72.7598,72.5679,72.7029,73387.0
2016-11-03 10:40:00,102.32,102.87,102.28,102.56,68776.0,72.7029,73.0937,72.6745,72.8735,68776.0
2016-11-03 10:45:00,102.58,102.59,102.18,102.28,18094.0,72.8877,72.8948,72.6035,72.6745,18094.0
2016-11-03 10:50:00,102.29,102.6,102.28,102.52,68580.0,72.6816,72.9019,72.6745,72.845,68580.0
2016-11-03 10:55:00,102.52,102.52,102.27,102.52,40684.0,72.845,72.845,72.6674,72.845,40684.0
2016-11-03 11:00:00,102.51,102.84,102.44,102.72,52330.0,72.8379,73.0724,72.7882,72.9872,52330.0
2016-11-03 11:05:00,102.67,103.07,102.67,102.7,65504.0,72.9516,73.2358,72.9516,72.9729,65504.0
2016-11-03 11:10:00,102.68,102.76,102.6,102.75,30128.0,72.9587,73.0156,72.9019,73.0085,30128.0
2016-11-03 11:15:00,102.68,102.8,102.65,102.69,36951.0,72.9587,73.044,72.9374,72.9658,36951.0
2016-11-03 11:20:00,102.69,102.73,102.65,102.69,19184.0,72.9658,72.9943,72.9374,72.9658,19184.0
2016-11-03 11:25:00,102.66,102.87,102.62,102.83,23595.0,72.9445,73.0937,72.9161,73.0653,23595.0
2016-11-03 11:30:00,102.8,103.2,102.8,103.1,59499.0,73.044,73.3282,73.044,73.2572,59499.0
2016-11-03 11:35:00,103.1,103.23,103.08,103.13,22567.0,73.2572,73.3495,73.243,73.2785,22567.0
2016-11-03 11:40:00,103.1,103.16,102.91,103.02,22866.0,73.2572,73.2998,73.1222,73.2003,22866.0
2016-11-03 11:45:00,102.99,103.39,102.96,103.34,37437.0,73.179,73.4632,73.1577,73.4277,37437.0
2016-11-03 11:50:00,103.28,103.5,103.22,103.46,21693.0,73.3851,73.5414,73.3424,73.513,21693.0
2016-11-03 11:55:00,103.41,103.47,103.16,103.16,21639.0,73.4774,73.5201,73.2998,73.2998,21639.0
2016-11-03 12:00:00,103.15,103.38,103.14,103.3,21970.0,73.2927,73.4561,73.2856,73.3993,21970.0
2016-11-03 12:05:00,103.29,103.3,103.17,103.3,17256.0,73.3922,73.3993,73.3069,73.3993,17256.0
2016-11-03 12:10:00,103.28,103.31,103.2,103.21,14905.0,73.3851,73.4064,73.3282,73.3353,14905.0
2016-11-03 12:15:00,103.24,103.32,103.22,103.24,15588.0,73.3566,73.4135,73.3424,73.3566,15588.0
2016-11-03 12:20:00,103.22,103.28,103.14,103.14,10244.0,73.3424,73.3851,73.2856,73.2856,10244.0
2016-11-03 12:25:00,103.16,103.42,103.14,103.34,14155.0,73.2998,73.4845,73.2856,73.4277,14155.0
2016-11-03 12:30:00,103.32,103.37,103.21,103.25,19559.0,73.4135,73.449,73.3353,73.3637,19559.0
2016-11-03 12:35:00,103.24,103.33,103.22,103.32,17030.0,73.3566,73.4206,73.3424,73.4135,17030.0
2016-11-03 12:40:00,103.31,103.38,103.19,103.3,16744.0,73.4064,73.4561,73.3211,73.3993,16744.0
2016-11-03 12:45:00,103.28,103.59,103.27,103.41,30734.0,73.3851,73.6053,73.378,73.4774,30734.0
2016-11-03 12:50:00,103.4,103.53,103.35,103.45,19121.0,73.4703,73.5627,73.4348,73.5059,19121.0
2016-11-03 12:55:00,103.45,103.65,103.45,103.62,25775.0,73.5059,73.648,73.5059,73.6266,25775.0
2016-11-03 13:00:00,103.58,103.58,103.42,103.43,20215.0,73.5982,73.5982,73.4845,73.4916,20215.0
2016-11-03 13:05:00,103.42,103.43,103.3,103.37,17845.0,73.4845,73.4916,73.3993,73.449,17845.0
2016-11-03 13:10:00,103.37,103.38,103.28,103.38,13142.0,73.449,73.4561,73.3851,73.4561,13142.0
2016-11-03 13:15:00,103.35,103.41,103.29,103.31,18965.0,73.4348,73.4774,73.3922,73.4064,18965.0
2016-11-03 13:20:00,103.3,103.4,103.27,103.4,17298.0,73.3993,73.4703,73.378,73.4703,17298.0
2016-11-03 13:25:00,103.4,103.5,103.36,103.44,21069.0,73.4703,73.5414,73.4419,73.4987,21069.0
2016-11-03 13:30:00,103.42,103.61,103.36,103.47,19171.0,73.4845,73.6195,73.4419,73.5201,19171.0
2016-11-03 13:35:00,103.43,103.44,103.3,103.41,17428.0,73.4916,73.4987,73.3993,73.4774,17428.0
2016-11-03 13:40:00,103.41,103.41,103.24,103.25,14189.0,73.4774,73.4774,73.3566,73.3637,14189.0
2016-11-03 13:45:00,103.26,103.51,103.26,103.44,33700.0,73.3709,73.5485,73.3709,73.4987,33700.0
2016-11-03 13:50:00,103.43,103.49,103.33,103.49,14474.0,73.4916,73.5343,73.4206,73.5343,14474.0
2016-11-03 13:55:00,103.48,103.53,103.41,103.47,14760.0,73.5272,73.5627,73.4774,73.5201,14760.0
2016-11-03 14:00:00,103.47,103.47,103.38,103.4,19456.0,73.5201,73.5201,73.4561,73.4703,19456.0
2016-11-03 14:05:00,103.4,103.4,103.22,103.3,20110.0,73.4703,73.4703,73.3424,73.3993,20110.0
2016-11-03 14:10:00,103.29,103.37,103.27,103.35,27173.0,73.3922,73.449,73.378,73.4348,27173.0
2016-11-03 14:15:00,103.35,103.37,103.21,103.24,19182.0,73.4348,73.449,73.3353,73.3566,19182.0
2016-11-03 14:20:00,103.25,103.35,103.24,103.26,17783.0,73.3637,73.4348,73.3566,73.3709,17783.0
2016-11-03 14:25:00,103.27,103.35,103.25,103.25,27468.0,73.378,73.4348,73.3637,73.3637,27468.0
2016-11-03 14:30:00,103.24,103.27,103.18,103.18,11713.0,73.3566,73.378,73.314,73.314,11713.0
2016-11-03 14:35:00,103.2,103.29,103.19,103.29,17908.0,73.3282,73.3922,73.3211,73.3922,17908.0
2016-11-03 14:40:00,103.3,103.32,103.21,103.28,19279.0,73.3993,73.4135,73.3353,73.3851,19279.0
2016-11-03 14:45:00,103.26,103.26,103.14,103.17,16952.0,73.3709,73.3709,73.2856,73.3069,16952.0
2016-11-03 14:50:00,103.18,103.25,103.16,103.24,25934.0,73.314,73.3637,73.2998,73.3566,25934.0
2016-11-03 14:55:00,103.24,103.27,103.18,103.24,28885.0,73.3566,73.378,73.314,73.3566,28885.0
2016-11-03 15:00:00,103.23,103.26,103.18,103.22,17700.0,73.3495,73.3709,73.314,73.3424,17700.0
2016-11-03 15:05:00,103.23,103.23,103.13,103.14,15995.0,73.3495,73.3495,73.2785,73.2856,15995.0
2016-11-03 15:10:00,103.14,103.21,103.13,103.18,14477.0,73.2856,73.3353,73.2785,73.314,14477.0
2016-11-03 15:15:00,103.19,103.2,103.04,103.1,24995.0,73.3211,73.3282,73.2145,73.2572,24995.0
2016-11-03 15:20:00,103.08,103.12,103.05,103.11,20429.0,73.243,73.2714,73.2216,73.2643,20429.0
2016-11-03 15:25:00,103.1,103.12,102.98,102.98,47881.0,73.2572,73.2714,73.1719,73.1719,47881.0
2016-11-03 15:30:00,102.99,103.01,102.87,102.87,42859.0,73.179,73.1932,73.0937,73.0937,42859.0
2016-11-03 15:35:00,102.87,102.91,102.8,102.85,31858.0,73.0937,73.1222,73.044,73.0795,31858.0
2016-11-03 15:40:00,102.85,102.88,102.8,102.81,74223.0,73.0795,73.1008,73.044,73.0511,74223.0
2016-11-03 15:45:00,102.81,103.0,102.8,102.97,61272.0,73.0511,73.1861,73.044,73.1648,61272.0
2016-11-03 15:50:00,102.98,102.99,102.87,102.92,70323.0,73.1719,73.179,73.0937,73.1293,70323.0
2016-11-03 15:55:00,102.92,103.05,102.91,103.01,81591.0,73.1293,73.2216,73.1222,73.1932,81591.0
2016-11-04 09:30:00,103.04,103.78,102.16,102.63,51795.0,73.2145,73.7403,72.5893,72.9232,51795.0
2016-11-04 09:35:00,102.43,102.59,102.06,102.3,28622.0,72.7811,72.8948,72.5182,72.6887,28622.0
2016-11-04 09:40:00,102.27,102.81,102.21,102.81,36244.0,72.6674,73.0511,72.6248,73.0511,36244.0
2016-11-04 09:45:00,102.76,102.8,102.55,102.59,18544.0,73.0156,73.044,72.8664,72.8948,18544.0
2016-11-04 09:50:00,102.53,102.8,102.49,102.71,37753.0,72.8522,73.044,72.8237,72.9801,37753.0
2016-11-04 09:55:00,102.7,102.78,102.52,102.6,48298.0,72.9729,73.0298,72.845,72.9019,48298.0
2016-11-04 10:00:00,102.61,102.68,102.54,102.59,23265.0,72.909,72.9587,72.8593,72.8948,23265.0
2016-11-04 10:05:00,102.58,102.85,102.53,102.66,32459.0,72.8877,73.0795,72.8522,72.9445,32459.0
2016-11-04 10:10:00,102.66,102.96,102.64,102.93,30554.0,72.9445,73.1577,72.9303,73.1364,30554.0
2016-11-04 10:15:00,102.94,103.14,102.87,102.98,26691.0,73.1435,73.2856,73.0937,73.1719,26691.0
2016-11-04 10:20:00,102.95,102.97,102.79,102.84,18129.0,73.1506,73.1648,73.0369,73.0724,18129.0
2016-11-04 10:25:00,102.84,103.01,102.72,102.96,14545.0,73.0724,73.1932,72.9872,73.1577,14545.0
2016-11-04 10:30:00,102.97,103.09,102.81,102.81,21849.0,73.1648,73.2501,73.0511,73.0511,21849.0
2016-11-04 10:35:00,102.78,102.91,102.76,102.79,11812.0,73.0298,73.1222,73.0156,73.0369,11812.0
2016-11-04 10:40:00,102.79,103.08,102.75,103.05,12829.0,73.0369,73.243,73.0085,73.2216,12829.0
2016-11-04 10:45:00,103.07,103.19,102.98,103.03,14947.0,73.2358,73.3211,73.1719,73.2074,14947.0
2016-11-04 10:50:00,103.05,103.39,103.05,103.3,20150.0,73.2216,73.4632,73.2216,73.3993,20150.0
2016-11-04 10:55:00,103.35,103.37,103.25,103.31,11061.0,73.4348,73.449,73.3637,73.4064,11061.0
2016-11-04 11:00:00,103.28,103.41,103.09,103.38,22005.0,73.3851,73.4774,73.2501,73.4561,22005.0
2016-11-04 11:05:00,103.38,103.46,103.26,103.45,23034.0,73.4561,73.513,73.3709,73.5059,23034.0
2016-11-04 11:10:00,103.44,103.61,103.34,103.51,18334.0,73.4987,73.6195,73.4277,73.5485,18334.0
2016-11-04 11:15:00,103.5,103.5,103.39,103.42,13594.0,73.5414,73.5414,73.4632,73.4845,13594.0
2016-11-04 11:20:00,103.42,103.45,103.18,103.31,23344.0,73.4845,73.5059,73.314,73.4064,23344.0
2016-11-04 11:25:00,103.31,103.32,103.14,103.16,10363.0,73.4064,73.4135,73.2856,73.2998,10363.0
2016-11-04 11:30:00,103.14,103.33,103.07,103.33,20898.0,73.2856,73.4206,73.2358,73.4206,20898.0
2016-11-04 11:35:00,103.35,103.46,103.32,103.44,17257.0,73.4348,73.513,73.4135,73.4987,17257.0
2016-11-04 11:40:00,103.4,103.57,103.35,103.57,13709.0,73.4703,73.5911,73.4348,73.5911,13709.0
2016-11-04 11:45:00,103.5,103.6,103.45,103.58,25847.0,73.5414,73.6124,73.5059,73.5982,25847.0
2016-11-04 11:50:00,103.55,103.74,103.5,103.71,15666.0,73.5769,73.7119,73.5414,73.6906,15666.0
2016-11-04 11:55:00,103.71,103.74,103.63,103.68,12027.0,73.6906,73.7119,73.6338,73.6693,12027.0
2016-11-04 12:00:00,103.66,103.66,103.43,103.44,15488.0,73.6551,73.6551,73.4916,73.4987,15488.0
2016-11-04 12:05:00,103.43,103.47,103.39,103.45,12058.0,73.4916,73.5201,73.4632,73.5059,12058.0
2016-11-04 12:10:00,103.46,103.5,103.29,103.29,9735.0,73.513,73.5414,73.3922,73.3922,9735.0
2016-11-04 12:15:00,103.27,103.39,103.27,103.31,9387.0,73.378,73.4632,73.378,73.4064,9387.0
2016-11-04 12:20:00,103.3,103.37,103.28,103.36,12097.0,73.3993,73.449,73.3851,73.4419,12097.0
2016-11-04 12:25:00,103.35,103.35,103.28,103.35,10998.0,73.4348,73.4348,73.3851,73.4348,10998.0
2016-11-04 12:30:00,103.35,103.44,103.34,103.43,12078.0,73.4348,73.4987,73.4277,73.4916,12078.0
2016-11-04 12:35:00,103.41,103.41,103.23,103.23,5100.0,73.4774,73.4774,73.3495,73.3495,5100.0
2016-11-04 12:40:00,103.23,103.29,103.21,103.21,10663.0,73.3495,73.3922,73.3353,73.3353,10663.0
2016-11-04 12:45:00,103.19,103.56,103.19,103.48,39757.0,73.3211,73.584,73.3211,73.5272,39757.0
2016-11-04 12:50:00,103.48,103.69,103.47,103.58,20249.0,73.5272,73.6764,73.5201,73.5982,20249.0
2016-11-04 12:55:00,103.58,103.64,103.53,103.64,7279.0,73.5982,73.6409,73.5627,73.6409,7279.0
2016-11-04 13:00:00,103.6,103.62,103.48,103.49,11084.0,73.6124,73.6266,73.5272,73.5343,11084.0
2016-11-04 13:05:00,103.48,103.5,103.39,103.39,10842.0,73.5272,73.5414,73.4632,73.4632,10842.0
2016-11-04 13:10:00,103.39,103.39,103.33,103.34,6982.0,73.4632,73.4632,73.4206,73.4277,6982.0
2016-11-04 13:15:00,103.34,103.61,103.34,103.55,15764.0,73.4277,73.6195,73.4277,73.5769,15764.0
2016-11-04 13:20:00,103.55,103.63,103.51,103.6,5907.0,73.5769,73.6338,73.5485,73.6124,5907.0
2016-11-04 13:25:00,103.6,103.62,103.49,103.62,7948.0,73.6124,73.6266,73.5343,73.6266,7948.0
2016-11-04 13:30:00,103.59,103.66,103.55,103.66,7408.0,73.6053,73.6551,73.5769,73.6551,7408.0
2016-11-04 13:35:00,103.67,103.67,103.58,103.59,9060.0,73.6622,73.6622,73.5982,73.6053,9060.0
2016-11-04 13:40:00,103.62,103.62,103.57,103.58,8002.0,73.6266,73.6266,73.5911,73.5982,8002.0
2016-11-04 13:45:00,103.58,103.67,103.5,103.67,10349.0,73.5982,73.6622,73.5414,73.6622,10349.0
2016-11-04 13:50:00,103.65,103.72,103.53,103.54,15164.0,73.648,73.6977,73.5627,73.5698,15164.0
2016-11-04 13:55:00,103.52,103.6,103.5,103.5,11867.0,73.5556,73.6124,73.5414,73.5414,11867.0
2016-11-04 14:00:00,103.49,103.57,103.42,103.53,18618.0,73.5343,73.5911,73.4845,73.5627,18618.0
2016-11-04 14:05:00,103.53,103.55,103.46,103.46,11600.0,73.5627,73.5769,73.513,73.513,11600.0
2016-11-04 14:10:00,103.45,103.55,103.41,103.53,18583.0,73.5059,73.5769,73.4774,73.5627,18583.0
2016-11-04 14:15:00,103.53,103.62,103.53,103.56,11539.0,73.5627,73.6266,73.5627,73.584,11539.0
2016-11-04 14:20:00,103.56,103.7,103.56,103.65,13422.0,73.584,73.6835,73.584,73.648,13422.0
2016-11-04 14:25:00,103.64,103.73,103.56,103.67,18324.0,73.6409,73.7048,73.584,73.6622,18324.0
2016-11-04 14:30:00,103.65,103.65,103.39,103.45,8210.0,73.648,73.648,73.4632,73.5059,8210.0
2016-11-04 14:35:00,103.44,103.56,103.39,103.56,22191.0,73.4987,73.584,73.4632,73.584,22191.0
2016-11-04 14:40:00,103.55,103.55,103.43,103.43,13927.0,73.5769,73.5769,73.4916,73.4916,13927.0
2016-11-04 14:45:00,103.4,103.53,103.3,103.32,10455.0,73.4703,73.5627,73.3993,73.4135,10455.0
2016-11-04 14:50:00,103.33,103.5,103.33,103.44,12108.0,73.4206,73.5414,73.4206,73.4987,12108.0
2016-11-04 14:55:00,103.42,103.51,103.3,103.4,12027.0,73.4845,73.5485,73.3993,73.4703,12027.0
2016-11-04 15:00:00,103.4,103.42,103.21,103.24,13396.0,73.4703,73.4845,73.3353,73.3566,13396.0
2016-11-04 15:05:00,103.22,103.22,103.08,103.11,12008.0,73.3424,73.3424,73.243,73.2643,12008.0
2016-11-04 15:10:00,103.1,103.2,103.07,103.18,16191.0,73.2572,73.3282,73.2358,73.314,16191.0
2016-11-04 15:15:00,103.17,103.21,103.11,103.13,10032.0,73.3069,73.3353,73.2643,73.2785,10032.0
2016-11-04 15:20:00,103.12,103.2,103.1,103.17,17092.0,73.2714,73.3282,73.2572,73.3069,17092.0
2016-11-04 15:25:00,103.16,103.23,103.07,103.08,19210.0,73.2998,73.3495,73.2358,73.243,19210.0
2016-11-04 15:30:00,103.11,103.28,103.09,103.22,29760.0,73.2643,73.3851,73.2501,73.3424,29760.0
2016-11-04 15:35:00,103.22,103.23,103.08,103.09,38078.0,73.3424,73.3495,73.243,73.2501,38078.0
2016-11-04 15:40:00,103.09,103.12,102.97,103.03,63145.0,73.2501,73.2714,73.1648,73.2074,63145.0
2016-11-04 15:45:00,103.04,103.04,102.87,102.9,36862.0,73.2145,73.2145,73.0937,73.1151,36862.0
2016-11-04 15:50:00,102.88,102.9,102.76,102.81,80780.0,73.1008,73.1151,73.0156,73.0511,80780.0
2016-11-04 15:55:00,102.81,102.92,102.81,102.85,145664.0,73.0511,73.1293,73.0511,73.0795,145664.0
2016-11-07 09:30:00,104.28,104.28,103.39,103.83,39322.0,74.0956,74.0956,73.4632,73.7759,39322.0
2016-11-07 09:35:00,103.91,103.91,103.58,103.8,48894.0,73.8327,73.8327,73.5982,73.7545,48894.0
2016-11-07 09:40:00,103.82,103.83,103.52,103.72,16130.0,73.7688,73.7759,73.5556,73.6977,16130.0
2016-11-07 09:45:00,103.71,103.84,103.67,103.81,8379.0,73.6906,73.783,73.6622,73.7617,8379.0
2016-11-07 09:50:00,103.86,104.0,103.8,103.98,11369.0,73.7972,73.8967,73.7545,73.8824,11369.0
2016-11-07 09:55:00,104.0,104.01,103.79,103.79,13604.0,73.8967,73.9038,73.7474,73.7474,13604.0
2016-11-07 10:00:00,103.81,104.12,103.81,103.97,14557.0,73.7617,73.9819,73.7617,73.8753,14557.0
2016-11-07 10:05:00,103.95,104.12,103.84,104.08,21633.0,73.8611,73.9819,73.783,73.9535,21633.0
2016-11-07 10:10:00,104.05,104.06,103.89,103.9,16012.0,73.9322,73.9393,73.8185,73.8256,16012.0
2016-11-07 10:15:00,103.9,104.01,103.88,103.89,18495.0,73.8256,73.9038,73.8114,73.8185,18495.0
2016-11-07 10:20:00,103.88,104.08,103.88,104.0,15191.0,73.8114,73.9535,73.8114,73.8967,15191.0
2016-11-07 10:25:00,104.02,104.17,103.98,104.17,12173.0,73.9109,74.0174,73.8824,74.0174,12173.0
2016-11-07 10:30:00,104.18,104.28,104.14,104.16,15728.0,74.0246,74.0956,73.9961,74.0103,15728.0
2016-11-07 10:35:00,104.2,104.27,104.16,104.18,14384.0,74.0388,74.0885,74.0103,74.0246,14384.0
2016-11-07 10:40:00,104.19,104.3,104.11,104.19,19928.0,74.0317,74.1098,73.9748,74.0317,19928.0
2016-11-07 10:45:00,104.19,104.32,104.17,104.29,11414.0,74.0317,74.124,74.0174,74.1027,11414.0
2016-11-07 10:50:00,104.29,104.3,104.1,104.2,8624.0,74.1027,74.1098,73.9677,74.0388,8624.0
2016-11-07 10:55:00,104.19,104.32,104.18,104.31,13986.0,74.0317,74.124,74.0246,74.1169,13986.0
2016-11-07 11:00:00,104.31,104.46,104.29,104.41,24167.0,74.1169,74.2235,74.1027,74.188,24167.0
2016-11-07 11:05:00,104.4,104.44,104.19,104.33,17768.0,74.1809,74.2093,74.0317,74.1311,17768.0
2016-11-07 11:10:00,104.29,104.29,104.0,104.01,19332.0,74.1027,74.1027,73.8967,73.9038,19332.0
2016-11-07 11:15:00,104.02,104.15,103.94,103.95,16061.0,73.9109,74.0032,73.854,73.8611,16061.0
2016-11-07 11:20:00,103.93,104.01,103.82,103.96,18810.0,73.8469,73.9038,73.7688,73.8682,18810.0
2016-11-07 11:25:00,103.98,103.98,103.86,103.9,12412.0,73.8824,73.8824,73.7972,73.8256,12412.0
2016-11-07 11:30:00,103.91,103.99,103.88,103.92,9312.0,73.8327,73.8895,73.8114,73.8398,9312.0
2016-11-07 11:35:00,103.92,104.02,103.89,103.99,13486.0,73.8398,73.9109,73.8185,73.8895,13486.0
2016-11-07 11:40:00,104.01,104.11,103.94,104.08,11947.0,73.9038,73.9748,73.854,73.9535,11947.0
2016-11-07 11:45:00,104.08,104.12,104.0,104.06,15132.0,73.9535,73.9819,73.8967,73.9393,15132.0
2016-11-07 11:50:00,104.08,104.15,104.07,104.09,10659.0,73.9535,74.0032,73.9464,73.9606,10659.0
2016-11-07 11:55:00,104.1,104.11,104.0,104.01,9589.0,73.9677,73.9748,73.8967,73.9038,9589.0
2016-11-07 12:00:00,103.99,104.12,103.99,104.12,12959.0,73.8895,73.9819,73.8895,73.9819,12959.0
2016-11-07 12:05:00,104.12,104.18,104.06,104.08,15605.0,73.9819,74.0246,73.9393,73.9535,15605.0
2016-11-07 12:10:00,104.09,104.15,104.06,104.15,10160.0,73.9606,74.0032,73.9393,74.0032,10160.0
2016-11-07 12:15:00,104.13,104.25,104.13,104.25,11730.0,73.989,74.0743,73.989,74.0743,11730.0
2016-11-07 12:20:00,104.25,104.31,104.24,104.29,10141.0,74.0743,74.1169,74.0672,74.1027,10141.0
2016-11-07 12:25:00,104.31,104.32,104.25,104.3,4592.0,74.1169,74.124,74.0743,74.1098,4592.0
2016-11-07 12:30:00,104.3,104.33,104.27,104.31,9698.0,74.1098,74.1311,74.0885,74.1169,9698.0
2016-11-07 12:35:00,104.31,104.33,104.22,104.24,12400.0,74.1169,74.1311,74.053,74.0672,12400.0
2016-11-07 12:40:00,104.24,104.28,104.2,104.2,15198.0,74.0672,74.0956,74.0388,74.0388,15198.0
2016-11-07 12:45:00,104.2,104.28,104.14,104.18,12704.0,74.0388,74.0956,73.9961,74.0246,12704.0
2016-11-07 12:50:00,104.19,104.21,104.13,104.16,14431.0,74.0317,74.0459,73.989,74.0103,14431.0
2016-11-07 12:55:00,104.17,104.19,104.14,104.14,16441.0,74.0174,74.0317,73.9961,73.9961,16441.0
2016-11-07 13:00:00,104.14,104.26,104.13,104.26,16032.0,73.9961,74.0814,73.989,74.0814,16032.0
2016-11-07 13:05:00,104.24,104.35,104.23,104.29,17937.0,74.0672,74.1453,74.0601,74.1027,17937.0
2016-11-07 13:10:00,104.28,104.39,104.25,104.39,19655.0,74.0956,74.1738,74.0743,74.1738,19655.0
2016-11-07 13:15:00,104.38,104.54,104.38,104.51,22632.0,74.1667,74.2803,74.1667,74.259,22632.0
2016-11-07 13:20:00,104.51,104.57,104.49,104.57,9278.0,74.259,74.3017,74.2448,74.3017,9278.0
2016-11-07 13:25:00,104.56,104.57,104.48,104.49,8282.0,74.2946,74.3017,74.2377,74.2448,8282.0
2016-11-07 13:30:00,104.49,104.54,104.46,104.54,7399.0,74.2448,74.2803,74.2235,74.2803,7399.0
2016-11-07 13:35:00,104.54,104.54,104.43,104.49,17344.0,74.2803,74.2803,74.2022,74.2448,17344.0
2016-11-07 13:40:00,104.5,104.57,104.49,104.57,8047.0,74.2519,74.3017,74.2448,74.3017,8047.0
2016-11-07 13:45:00,104.56,104.6,104.49,104.55,20081.0,74.2946,74.323,74.2448,74.2875,20081.0
2016-11-07 13:50:00,104.54,104.56,104.51,104.53,5327.0,74.2803,74.2946,74.259,74.2732,5327.0
2016-11-07 13:55:00,104.51,104.61,104.49,104.58,11677.0,74.259,74.3301,74.2448,74.3088,11677.0
2016-11-07 14:00:00,104.55,104.6,104.53,104.6,10791.0,74.2875,74.323,74.2732,74.323,10791.0
2016-11-07 14:05:00,104.6,104.61,104.54,104.55,9705.0,74.323,74.3301,74.2803,74.2875,9705.0
2016-11-07 14:10:00,104.56,104.61,104.56,104.57,8914.0,74.2946,74.3301,74.2946,74.3017,8914.0
2016-11-07 14:15:00,104.56,104.66,104.56,104.66,6992.0,74.2946,74.3656,74.2946,74.3656,6992.0
2016-11-07 14:20:00,104.65,104.66,104.57,104.59,3300.0,74.3585,74.3656,74.3017,74.3159,3300.0
2016-11-07 14:25:00,104.59,104.64,104.5,104.51,12489.0,74.3159,74.3514,74.2519,74.259,12489.0
2016-11-07 14:30:00,104.5,104.53,104.48,104.5,10200.0,74.2519,74.2732,74.2377,74.2519,10200.0
2016-11-07 14:35:00,104.5,104.52,104.42,104.42,13992.0,74.2519,74.2661,74.1951,74.1951,13992.0
2016-11-07 14:40:00,104.42,104.43,104.33,104.36,8204.0,74.1951,74.2022,74.1311,74.1525,8204.0
2016-11-07 14:45:00,104.36,104.36,104.2,104.22,11808.0,74.1525,74.1525,74.0388,74.053,11808.0
2016-11-07 14:50:00,104.21,104.32,104.2,104.26,8786.0,74.0459,74.124,74.0388,74.0814,8786.0
2016-11-07 14:55:00,104.26,104.26,104.21,104.23,9155.0,74.0814,74.0814,74.0459,74.0601,9155.0
2016-11-07 15:00:00,104.24,104.27,104.17,104.27,29983.0,74.0672,74.0885,74.0174,74.0885,29983.0
2016-11-07 15:05:00,104.26,104.27,104.19,104.21,18409.0,74.0814,74.0885,74.0317,74.0459,18409.0
2016-11-07 15:10:00,104.22,104.26,104.16,104.18,35372.0,74.053,74.0814,74.0103,74.0246,35372.0
2016-11-07 15:15:00,104.18,104.28,104.18,104.25,34638.0,74.0246,74.0956,74.0246,74.0743,34638.0
2016-11-07 15:20:00,104.25,104.33,104.23,104.29,20708.0,74.0743,74.1311,74.0601,74.1027,20708.0
2016-11-07 15:25:00,104.29,104.36,104.24,104.35,19585.0,74.1027,74.1525,74.0672,74.1453,19585.0
2016-11-07 15:30:00,104.35,104.4,104.3,104.39,38923.0,74.1453,74.1809,74.1098,74.1738,38923.0
2016-11-07 15:35:00,104.39,104.52,104.39,104.51,29103.0,74.1738,74.2661,74.1738,74.259,29103.0
2016-11-07 15:40:00,104.51,104.6,104.5,104.57,21133.0,74.259,74.323,74.2519,74.3017,21133.0
2016-11-07 15:45:00,104.56,104.82,104.55,104.82,60638.0,74.2946,74.4793,74.2875,74.4793,60638.0
2016-11-07 15:50:00,104.82,104.85,104.74,104.81,60504.0,74.4793,74.5006,74.4225,74.4722,60504.0
2016-11-07 15:55:00,104.82,104.86,104.78,104.8,86070.0,74.4793,74.5077,74.4509,74.4651,86070.0
2016-11-08 09:30:00,104.83,105.21,103.72,105.19,33753.0,74.4864,74.7564,73.6977,74.7422,33753.0
2016-11-08 09:35:00,105.15,105.4,104.85,105.21,12570.0,74.7138,74.8914,74.5006,74.7564,12570.0
2016-11-08 09:40:00,105.19,105.45,105.18,105.34,6600.0,74.7422,74.9269,74.7351,74.8488,6600.0
2016-11-08 09:45:00,105.31,105.35,105.01,105.17,8214.0,74.8275,74.8559,74.6143,74.728,8214.0
2016-11-08 09:50:00,105.16,105.41,105.05,105.35,9503.0,74.7209,74.8985,74.6427,74.8559,9503.0
2016-11-08 09:55:00,105.34,105.58,105.31,105.54,12454.0,74.8488,75.0193,74.8275,74.9909,12454.0
2016-11-08 10:00:00,105.58,105.72,105.51,105.57,19773.0,75.0193,75.1188,74.9696,75.0122,19773.0
2016-11-08 10:05:00,105.54,105.55,105.33,105.33,10119.0,74.9909,74.998,74.8417,74.8417,10119.0
2016-11-08 10:10:00,105.34,105.4,105.25,105.33,17989.0,74.8488,74.8914,74.7848,74.8417,17989.0
2016-11-08 10:15:00,105.33,105.46,105.24,105.43,20049.0,74.8417,74.934,74.7777,74.9127,20049.0
2016-11-08 10:20:00,105.41,105.42,105.29,105.34,11745.0,74.8985,74.9056,74.8133,74.8488,11745.0
2016-11-08 10:25:00,105.34,105.39,105.24,105.34,10307.0,74.8488,74.8843,74.7777,74.8488,10307.0
2016-11-08 10:30:00,105.34,105.48,105.3,105.4,14530.0,74.8488,74.9483,74.8204,74.8914,14530.0
2016-11-08 10:35:00,105.37,105.44,105.32,105.37,17085.0,74.8701,74.9198,74.8346,74.8701,17085.0
2016-11-08 10:40:00,105.37,105.4,105.19,105.22,9847.0,74.8701,74.8914,74.7422,74.7635,9847.0
2016-11-08 10:45:00,105.22,105.31,105.22,105.31,32520.0,74.7635,74.8275,74.7635,74.8275,32520.0
2016-11-08 10:50:00,105.31,105.37,105.22,105.31,14374.0,74.8275,74.8701,74.7635,74.8275,14374.0
2016-11-08 10:55:00,105.31,105.31,105.23,105.3,9479.0,74.8275,74.8275,74.7706,74.8204,9479.0
2016-11-08 11:00:00,105.32,105.33,105.21,105.27,11314.0,74.8346,74.8417,74.7564,74.799,11314.0
2016-11-08 11:05:00,105.28,105.44,105.28,105.41,11596.0,74.8062,74.9198,74.8062,74.8985,11596.0
2016-11-08 11:10:00,105.4,105.43,105.35,105.4,20137.0,74.8914,74.9127,74.8559,74.8914,20137.0
2016-11-08 11:15:00,105.41,105.45,105.33,105.43,37874.0,74.8985,74.9269,74.8417,74.9127,37874.0
2016-11-08 11:20:00,105.44,105.48,105.39,105.43,13029.0,74.9198,74.9483,74.8843,74.9127,13029.0
2016-11-08 11:25:00,105.41,105.5,105.29,105.5,34942.0,74.8985,74.9625,74.8133,74.9625,34942.0
2016-11-08 11:30:00,105.49,105.92,105.49,105.89,21741.0,74.9554,75.2609,74.9554,75.2396,21741.0
2016-11-08 11:35:00,105.88,105.89,105.65,105.69,13355.0,75.2325,75.2396,75.0691,75.0975,13355.0
2016-11-08 11:40:00,105.66,105.73,105.57,105.6,4690.0,75.0762,75.1259,75.0122,75.0335,4690.0
2016-11-08 11:45:00,105.58,105.59,105.5,105.53,4690.0,75.0193,75.0264,74.9625,74.9838,4690.0
2016-11-08 11:50:00,105.53,105.57,105.48,105.52,9545.0,74.9838,75.0122,74.9483,74.9767,9545.0
2016-11-08 11:55:00,105.5,105.7,105.5,105.7,5302.0,74.9625,75.1046,74.9625,75.1046,5302.0
2016-11-08 12:00:00,105.69,105.72,105.62,105.63,5626.0,75.0975,75.1188,75.0477,75.0548,5626.0
2016-11-08 12:05:00,105.63,105.72,105.6,105.62,12905.0,75.0548,75.1188,75.0335,75.0477,12905.0
2016-11-08 12:10:00,105.64,105.74,105.62,105.65,13903.0,75.0619,75.133,75.0477,75.0691,13903.0
2016-11-08 12:15:00,105.64,105.71,105.57,105.66,7149.0,75.0619,75.1117,75.0122,75.0762,7149.0
2016-11-08 12:20:00,105.63,105.71,105.62,105.71,15543.0,75.0548,75.1117,75.0477,75.1117,15543.0
2016-11-08 12:25:00,105.69,105.72,105.62,105.68,7049.0,75.0975,75.1188,75.0477,75.0904,7049.0
2016-11-08 12:30:00,105.69,105.74,105.59,105.7,26436.0,75.0975,75.133,75.0264,75.1046,26436.0
2016-11-08 12:35:00,105.7,105.74,105.67,105.67,5757.0,75.1046,75.133,75.0833,75.0833,5757.0
2016-11-08 12:40:00,105.69,105.7,105.62,105.64,7048.0,75.0975,75.1046,75.0477,75.0619,7048.0
2016-11-08 12:45:00,105.63,105.72,105.58,105.72,4349.0,75.0548,75.1188,75.0193,75.1188,4349.0
2016-11-08 12:50:00,105.72,105.73,105.56,105.72,6121.0,75.1188,75.1259,75.0051,75.1188,6121.0
2016-11-08 12:55:00,105.7,105.73,105.69,105.72,5068.0,75.1046,75.1259,75.0975,75.1188,5068.0
2016-11-08 13:00:00,105.7,105.76,105.58,105.58,5362.0,75.1046,75.1472,75.0193,75.0193,5362.0
2016-11-08 13:05:00,105.58,105.69,105.55,105.63,5973.0,75.0193,75.0975,74.998,75.0548,5973.0
2016-11-08 13:10:00,105.65,105.75,105.61,105.74,8419.0,75.0691,75.1401,75.0406,75.133,8419.0
2016-11-08 13:15:00,105.73,105.73,105.59,105.72,10532.0,75.1259,75.1259,75.0264,75.1188,10532.0
2016-11-08 13:20:00,105.71,105.78,105.69,105.73,8306.0,75.1117,75.1614,75.0975,75.1259,8306.0
2016-11-08 13:25:00,105.74,105.79,105.73,105.78,6069.0,75.133,75.1685,75.1259,75.1614,6069.0
2016-11-08 13:30:00,105.77,105.85,105.7,105.81,12662.0,75.1543,75.2112,75.1046,75.1827,12662.0
2016-11-08 13:35:00,105.83,105.89,105.82,105.84,7390.0,75.197,75.2396,75.1898,75.2041,7390.0
2016-11-08 13:40:00,105.84,105.86,105.79,105.82,3463.0,75.2041,75.2183,75.1685,75.1898,3463.0
2016-11-08 13:45:00,105.78,105.82,105.77,105.8,4040.0,75.1614,75.1898,75.1543,75.1756,4040.0
2016-11-08 13:50:00,105.81,105.85,105.72,105.75,6008.0,75.1827,75.2112,75.1188,75.1401,6008.0
2016-11-08 13:55:00,105.76,105.78,105.61,105.68,12071.0,75.1472,75.1614,75.0406,75.0904,12071.0
2016-11-08 14:00:00,105.65,105.66,105.62,105.66,3438.0,75.0691,75.0762,75.0477,75.0762,3438.0
2016-11-08 14:05:00,105.65,105.67,105.57,105.57,12553.0,75.0691,75.0833,75.0122,75.0122,12553.0
2016-11-08 14:10:00,105.57,105.58,105.42,105.42,10330.0,75.0122,75.0193,74.9056,74.9056,10330.0
2016-11-08 14:15:00,105.42,105.6,105.42,105.56,9224.0,74.9056,75.0335,74.9056,75.0051,9224.0
2016-11-08 14:20:00,105.59,105.67,105.57,105.62,6638.0,75.0264,75.0833,75.0122,75.0477,6638.0
2016-11-08 14:25:00,105.62,105.64,105.55,105.58,7109.0,75.0477,75.0619,74.998,75.0193,7109.0
2016-11-08 14:30:00,105.56,105.57,105.51,105.54,13563.0,75.0051,75.0122,74.9696,74.9909,13563.0
2016-11-08 14:35:00,105.52,105.6,105.52,105.59,5743.0,74.9767,75.0335,74.9767,75.0264,5743.0
2016-11-08 14:40:00,105.57,105.59,105.45,105.45,33217.0,75.0122,75.0264,74.9269,74.9269,33217.0
2016-11-08 14:45:00,105.45,105.48,105.38,105.44,8542.0,74.9269,74.9483,74.8772,74.9198,8542.0
2016-11-08 14:50:00,105.44,105.45,105.35,105.4,6453.0,74.9198,74.9269,74.8559,74.8914,6453.0
2016-11-08 14:55:00,105.42,105.62,105.35,105.62,66074.0,74.9056,75.0477,74.8559,75.0477,66074.0
2016-11-08 15:00:00,105.59,105.64,105.49,105.54,16645.0,75.0264,75.0619,74.9554,74.9909,16645.0
2016-11-08 15:05:00,105.55,105.79,105.55,105.79,12717.0,74.998,75.1685,74.998,75.1685,12717.0
2016-11-08 15:10:00,105.8,105.84,105.73,105.77,10428.0,75.1756,75.2041,75.1259,75.1543,10428.0
2016-11-08 15:15:00,105.79,105.8,105.73,105.77,6509.0,75.1685,75.1756,75.1259,75.1543,6509.0
2016-11-08 15:20:00,105.79,105.86,105.78,105.8,14677.0,75.1685,75.2183,75.1614,75.1756,14677.0
2016-11-08 15:25:00,105.8,105.85,105.77,105.79,11136.0,75.1756,75.2112,75.1543,75.1685,11136.0
2016-11-08 15:30:00,105.8,105.96,105.8,105.89,23649.0,75.1756,75.2893,75.1756,75.2396,23649.0
2016-11-08 15:35:00,105.87,105.9,105.81,105.87,29687.0,75.2254,75.2467,75.1827,75.2254,29687.0
2016-11-08 15:40:00,105.86,105.87,105.8,105.82,19182.0,75.2183,75.2254,75.1756,75.1898,19182.0
2016-11-08 15:45:00,105.82,105.85,105.71,105.71,30401.0,75.1898,75.2112,75.1117,75.1117,30401.0
2016-11-08 15:50:00,105.72,105.75,105.53,105.55,42975.0,75.1188,75.1401,74.9838,74.998,42975.0
2016-11-08 15:55:00,105.57,105.63,105.47,105.63,105744.0,75.0122,75.0548,74.9412,75.0548,105744.0
2016-11-09 09:30:00,106.4,110.26,106.4,109.85,138349.0,75.602,78.3447,75.602,78.0533,138349.0
2016-11-09 09:35:00,109.82,109.82,108.24,108.39,90804.0,78.032,78.032,76.9094,77.0159,90804.0
2016-11-09 09:40:00,108.27,109.13,108.05,109.07,55212.0,76.9307,77.5417,76.7744,77.4991,55212.0
2016-11-09 09:45:00,109.04,109.95,109.02,109.88,65960.0,77.4778,78.1244,77.4636,78.0747,65960.0
2016-11-09 09:50:00,109.93,110.5,109.76,110.46,113389.0,78.1102,78.5152,77.9894,78.4868,113389.0
2016-11-09 09:55:00,110.45,111.25,110.29,111.25,113669.0,78.4797,79.0481,78.366,79.0481,113669.0
2016-11-09 10:00:00,111.23,111.25,110.43,110.81,104675.0,79.0339,79.0481,78.4655,78.7355,104675.0
2016-11-09 10:05:00,110.73,110.85,110.23,110.29,81534.0,78.6786,78.7639,78.3233,78.366,81534.0
2016-11-09 10:10:00,110.38,110.51,110.12,110.45,30537.0,78.4299,78.5223,78.2452,78.4797,30537.0
2016-11-09 10:15:00,110.47,110.6,110.11,110.28,21463.0,78.4939,78.5862,78.2381,78.3589,21463.0
2016-11-09 10:20:00,110.3,110.69,110.3,110.56,33564.0,78.3731,78.6502,78.3731,78.5578,33564.0
2016-11-09 10:25:00,110.59,110.76,110.48,110.64,24979.0,78.5791,78.6999,78.501,78.6147,24979.0
2016-11-09 10:30:00,110.62,110.7,110.29,110.29,48912.0,78.6005,78.6573,78.366,78.366,48912.0
2016-11-09 10:35:00,110.28,110.45,110.1,110.19,29720.0,78.3589,78.4797,78.231,78.2949,29720.0
2016-11-09 10:40:00,110.18,110.3,110.09,110.09,26325.0,78.2878,78.3731,78.2239,78.2239,26325.0
2016-11-09 10:45:00,110.07,110.14,109.91,109.94,42258.0,78.2097,78.2594,78.096,78.1173,42258.0
2016-11-09 10:50:00,109.93,110.01,109.75,109.92,69918.0,78.1102,78.167,77.9823,78.1031,69918.0
2016-11-09 10:55:00,109.94,110.05,109.6,109.8,50842.0,78.1173,78.1955,77.8757,78.0178,50842.0
2016-11-09 11:00:00,109.82,110.04,109.76,109.93,37867.0,78.032,78.1883,77.9894,78.1102,37867.0
2016-11-09 11:05:00,109.94,110.07,109.88,110.04,25736.0,78.1173,78.2097,78.0747,78.1883,25736.0
2016-11-09 11:10:00,110.04,110.44,109.94,110.44,22206.0,78.1883,78.4726,78.1173,78.4726,22206.0
2016-11-09 11:15:00,110.41,110.68,110.38,110.56,128146.0,78.4512,78.6431,78.4299,78.5578,128146.0
2016-11-09 11:20:00,110.53,110.61,110.46,110.51,17370.0,78.5365,78.5934,78.4868,78.5223,17370.0
2016-11-09 11:25:00,110.52,110.55,110.3,110.41,13821.0,78.5294,78.5507,78.3731,78.4512,13821.0
2016-11-09 11:30:00,110.4,110.71,110.4,110.65,14341.0,78.4441,78.6644,78.4441,78.6218,14341.0
2016-11-09 11:35:00,110.7,110.87,110.65,110.8,12704.0,78.6573,78.7781,78.6218,78.7284,12704.0
2016-11-09 11:40:00,110.83,111.0,110.81,110.94,9288.0,78.7497,78.8705,78.7355,78.8278,9288.0
2016-11-09 11:45:00,110.94,111.61,110.92,111.6,30085.0,78.8278,79.3039,78.8136,79.2968,30085.0
2016-11-09 11:50:00,111.62,111.99,111.51,111.83,23542.0,79.311,79.5739,79.2328,79.4602,23542.0
2016-11-09 11:55:00,111.79,112.09,111.74,111.98,26163.0,79.4318,79.645,79.3963,79.5668,26163.0
2016-11-09 12:00:00,112.0,112.0,111.57,111.59,16168.0,79.581,79.581,79.2755,79.2897,16168.0
2016-11-09 12:05:00,111.58,111.64,111.35,111.44,16501.0,79.2826,79.3252,79.1192,79.1831,16501.0
2016-11-09 12:10:00,111.41,111.45,111.19,111.31,24332.0,79.1618,79.1902,79.0055,79.0907,24332.0
2016-11-09 12:15:00,111.33,111.52,111.32,111.41,10850.0,79.1049,79.24,79.0978,79.1618,10850.0
2016-11-09 12:20:00,111.39,111.41,111.32,111.35,14810.0,79.1476,79.1618,79.0978,79.1192,14810.0
2016-11-09 12:25:00,111.35,111.37,111.2,111.27,11139.0,79.1192,79.1334,79.0126,79.0623,11139.0
2016-11-09 12:30:00,111.28,111.4,111.17,111.3,15892.0,79.0694,79.1547,78.9913,79.0836,15892.0
2016-11-09 12:35:00,111.33,111.48,111.3,111.32,12251.0,79.1049,79.2115,79.0836,79.0978,12251.0
2016-11-09 12:40:00,111.33,111.34,111.13,111.28,14928.0,79.1049,79.1121,78.9628,79.0694,14928.0
2016-11-09 12:45:00,111.25,111.43,111.25,111.42,16911.0,79.0481,79.176,79.0481,79.1689,16911.0
2016-11-09 12:50:00,111.38,111.47,111.35,111.43,6309.0,79.1405,79.2044,79.1192,79.176,6309.0
2016-11-09 12:55:00,111.45,111.74,111.45,111.63,20174.0,79.1902,79.3963,79.1902,79.3181,20174.0
2016-11-09 13:00:00,111.62,111.66,111.49,111.61,16650.0,79.311,79.3394,79.2186,79.3039,16650.0
2016-11-09 13:05:00,111.63,111.85,111.52,111.85,18209.0,79.3181,79.4744,79.24,79.4744,18209.0
2016-11-09 13:10:00,111.79,111.96,111.74,111.91,29888.0,79.4318,79.5526,79.3963,79.5171,29888.0
2016-11-09 13:15:00,111.97,112.11,111.88,112.01,34592.0,79.5597,79.6592,79.4957,79.5881,34592.0
2016-11-09 13:20:00,112.01,112.14,111.79,111.79,16717.0,79.5881,79.6805,79.4318,79.4318,16717.0
2016-11-09 13:25:00,111.78,111.82,111.55,111.64,9684.0,79.4247,79.4531,79.2613,79.3252,9684.0
2016-11-09 13:30:00,111.65,111.87,111.6,111.87,13929.0,79.3323,79.4886,79.2968,79.4886,13929.0
2016-11-09 13:35:00,111.88,112.2,111.8,112.09,50733.0,79.4957,79.7231,79.4389,79.645,50733.0
2016-11-09 13:40:00,112.11,112.2,112.02,112.11,11660.0,79.6592,79.7231,79.5952,79.6592,11660.0
2016-11-09 13:45:00,112.15,112.39,112.07,112.38,13950.0,79.6876,79.8581,79.6308,79.851,13950.0
2016-11-09 13:50:00,112.4,112.4,112.18,112.21,16818.0,79.8652,79.8652,79.7089,79.7302,16818.0
2016-11-09 13:55:00,112.25,112.49,112.24,112.48,35794.0,79.7586,79.9292,79.7515,79.9221,35794.0
2016-11-09 14:00:00,112.45,112.45,111.83,111.9,27748.0,79.9008,79.9008,79.4602,79.51,27748.0
2016-11-09 14:05:00,111.9,112.0,111.73,111.73,50660.0,79.51,79.581,79.3892,79.3892,50660.0
2016-11-09 14:10:00,111.74,111.85,111.55,111.81,36092.0,79.3963,79.4744,79.2613,79.446,36092.0
2016-11-09 14:15:00,111.78,111.92,111.68,111.72,10932.0,79.4247,79.5242,79.3536,79.3821,10932.0
2016-11-09 14:20:00,111.75,111.95,111.69,111.74,13022.0,79.4034,79.5455,79.3607,79.3963,13022.0
2016-11-09 14:25:00,111.78,111.89,111.68,111.77,23783.0,79.4247,79.5029,79.3536,79.4176,23783.0
2016-11-09 14:30:00,111.77,112.0,111.7,111.77,33116.0,79.4176,79.581,79.3678,79.4176,33116.0
2016-11-09 14:35:00,111.76,111.99,111.62,111.98,19155.0,79.4105,79.5739,79.311,79.5668,19155.0
2016-11-09 14:40:00,111.99,112.28,111.99,112.26,27833.0,79.5739,79.78,79.5739,79.7658,27833.0
2016-11-09 14:45:00,112.27,112.57,112.21,112.49,97154.0,79.7729,79.986,79.7302,79.9292,97154.0
2016-11-09 14:50:00,112.49,112.74,112.43,112.52,74346.0,79.9292,80.1068,79.8865,79.9505,74346.0
2016-11-09 14:55:00,112.54,112.54,112.28,112.48,24382.0,79.9647,79.9647,79.78,79.9221,24382.0
2016-11-09 15:00:00,112.47,112.79,112.45,112.79,48416.0,79.915,80.1423,79.9008,80.1423,48416.0
2016-11-09 15:05:00,112.79,112.91,112.55,112.64,38373.0,80.1423,80.2276,79.9718,80.0358,38373.0
2016-11-09 15:10:00,112.65,112.75,112.59,112.69,41822.0,80.0429,80.1139,80.0002,80.0713,41822.0
2016-11-09 15:15:00,112.66,112.92,112.63,112.87,36595.0,80.05,80.2347,80.0287,80.1992,36595.0
2016-11-09 15:20:00,112.86,112.92,112.61,112.69,54652.0,80.1921,80.2347,80.0144,80.0713,54652.0
2016-11-09 15:25:00,112.68,112.72,112.38,112.4,37674.0,80.0642,80.0926,79.851,79.8652,37674.0
2016-11-09 15:30:00,112.4,112.51,112.09,112.26,42225.0,79.8652,79.9434,79.645,79.7658,42225.0
2016-11-09 15:35:00,112.26,112.44,112.26,112.28,39590.0,79.7658,79.8937,79.7658,79.78,39590.0
2016-11-09 15:40:00,112.27,112.27,112.07,112.16,80817.0,79.7729,79.7729,79.6308,79.6947,80817.0
2016-11-09 15:45:00,112.16,112.17,111.83,111.89,64504.0,79.6947,79.7018,79.4602,79.5029,64504.0
2016-11-09 15:50:00,111.9,112.04,111.79,111.8,136574.0,79.51,79.6094,79.4318,79.4389,136574.0
2016-11-09 15:55:00,111.8,112.05,111.75,112.01,218381.0,79.4389,79.6165,79.4034,79.5881,218381.0
2016-11-10 09:30:00,112.95,114.7,112.71,113.84,99172.0,80.256,81.4995,80.0855,80.8884,99172.0
2016-11-10 09:35:00,114.0,114.38,113.77,114.14,54434.0,81.0021,81.2721,80.8387,81.1016,54434.0
2016-11-10 09:40:00,114.13,114.96,114.0,114.96,55380.0,81.0945,81.6842,81.0021,81.6842,55380.0
2016-11-10 09:45:00,114.93,115.25,114.84,115.25,58833.0,81.6629,81.8903,81.599,81.8903,58833.0
2016-11-10 09:50:00,115.25,115.42,115.04,115.27,43270.0,81.8903,82.0111,81.7411,81.9045,43270.0
2016-11-10 09:55:00,115.23,115.28,115.04,115.09,36351.0,81.8761,81.9116,81.7411,81.7766,36351.0
2016-11-10 10:00:00,115.07,115.18,114.88,114.96,51506.0,81.7624,81.8405,81.6274,81.6842,51506.0
2016-11-10 10:05:00,114.91,115.35,114.84,115.35,57773.0,81.6487,81.9613,81.599,81.9613,57773.0
2016-11-10 10:10:00,115.37,115.47,115.11,115.34,31965.0,81.9755,82.0466,81.7908,81.9542,31965.0
2016-11-10 10:15:00,115.35,115.64,115.28,115.39,49574.0,81.9613,82.1674,81.9116,81.9898,49574.0
2016-11-10 10:20:00,115.4,115.61,115.25,115.37,42190.0,81.9969,82.1461,81.8903,81.9755,42190.0
2016-11-10 10:25:00,115.39,115.49,115.14,115.25,70124.0,81.9898,82.0608,81.8121,81.8903,70124.0
2016-11-10 10:30:00,115.29,115.5,115.27,115.37,54110.0,81.9187,82.0679,81.9045,81.9755,54110.0
2016-11-10 10:35:00,115.36,115.41,115.0,115.4,31770.0,81.9684,82.004,81.7126,81.9969,31770.0
2016-11-10 10:40:00,115.4,115.52,115.21,115.43,80660.0,81.9969,82.0821,81.8619,82.0182,80660.0
2016-11-10 10:45:00,115.4,115.54,115.13,115.24,68662.0,81.9969,82.0963,81.805,81.8832,68662.0
2016-11-10 10:50:00,115.25,115.27,115.0,115.0,49972.0,81.8903,81.9045,81.7126,81.7126,49972.0
2016-11-10 10:55:00,115.05,115.2,114.61,114.69,38782.0,81.7482,81.8548,81.4355,81.4924,38782.0
2016-11-10 11:00:00,114.69,115.06,114.61,114.83,57120.0,81.4924,81.7553,81.4355,81.5919,57120.0
2016-11-10 11:05:00,114.82,114.95,114.81,114.94,46201.0,81.5847,81.6771,81.5776,81.67,46201.0
2016-11-10 11:10:00,114.88,115.13,114.84,115.09,50007.0,81.6274,81.805,81.599,81.7766,50007.0
2016-11-10 11:15:00,115.09,115.38,115.02,115.36,35630.0,81.7766,81.9827,81.7269,81.9684,35630.0
2016-11-10 11:20:00,115.38,115.57,115.35,115.57,43345.0,81.9827,82.1177,81.9613,82.1177,43345.0
2016-11-10 11:25:00,115.57,115.7,115.45,115.53,27697.0,82.1177,82.21,82.0324,82.0892,27697.0
2016-11-10 11:30:00,115.53,115.65,115.41,115.56,26392.0,82.0892,82.1745,82.004,82.1106,26392.0
2016-11-10 11:35:00,115.54,115.72,115.45,115.72,27367.0,82.0963,82.2242,82.0324,82.2242,27367.0
2016-11-10 11:40:00,115.7,116.65,115.64,116.37,52286.0,82.21,82.885,82.1674,82.6861,52286.0
2016-11-10 11:45:00,116.36,116.73,116.24,116.24,26725.0,82.679,82.9419,82.5937,82.5937,26725.0
2016-11-10 11:50:00,116.27,116.37,116.0,116.27,27001.0,82.615,82.6861,82.4232,82.615,27001.0
2016-11-10 11:55:00,116.25,116.75,116.1,116.75,51512.0,82.6008,82.9561,82.4942,82.9561,51512.0
2016-11-10 12:00:00,116.75,117.05,116.7,116.7,78321.0,82.9561,83.1693,82.9206,82.9206,78321.0
2016-11-10 12:05:00,116.73,116.95,116.58,116.62,49039.0,82.9419,83.0982,82.8353,82.8637,49039.0
2016-11-10 12:10:00,116.58,116.89,116.51,116.88,41042.0,82.8353,83.0556,82.7856,83.0485,41042.0
2016-11-10 12:15:00,116.84,117.25,116.8,117.09,24552.0,83.02,83.3114,82.9916,83.1977,24552.0
2016-11-10 12:20:00,117.07,117.3,117.05,117.3,38021.0,83.1835,83.3469,83.1693,83.3469,38021.0
2016-11-10 12:25:00,117.27,117.45,117.25,117.41,28605.0,83.3256,83.4535,83.3114,83.4251,28605.0
2016-11-10 12:30:00,117.44,117.81,117.38,117.43,39196.0,83.4464,83.7093,83.4037,83.4393,39196.0
2016-11-10 12:35:00,117.36,117.52,117.3,117.3,32007.0,83.3895,83.5032,83.3469,83.3469,32007.0
2016-11-10 12:40:00,117.33,117.44,117.15,117.36,36290.0,83.3682,83.4464,83.2403,83.3895,36290.0
2016-11-10 12:45:00,117.32,117.43,117.25,117.34,44712.0,83.3611,83.4393,83.3114,83.3753,44712.0
2016-11-10 12:50:00,117.34,117.48,117.19,117.35,40587.0,83.3753,83.4748,83.2687,83.3824,40587.0
2016-11-10 12:55:00,117.32,117.39,117.14,117.31,25671.0,83.3611,83.4108,83.2332,83.354,25671.0
2016-11-10 13:00:00,117.27,117.39,117.26,117.32,23670.0,83.3256,83.4108,83.3185,83.3611,23670.0
2016-11-10 13:05:00,117.3,117.46,117.18,117.46,30022.0,83.3469,83.4606,83.2616,83.4606,30022.0
2016-11-10 13:10:00,117.46,117.51,117.25,117.28,41803.0,83.4606,83.4961,83.3114,83.3327,41803.0
2016-11-10 13:15:00,117.27,117.27,116.77,116.77,51167.0,83.3256,83.3256,82.9703,82.9703,51167.0
2016-11-10 13:20:00,116.79,116.79,116.47,116.53,154877.0,82.9845,82.9845,82.7571,82.7998,154877.0
2016-11-10 13:25:00,116.53,116.61,116.42,116.48,60106.0,82.7998,82.8566,82.7216,82.7643,60106.0
2016-11-10 13:30:00,116.5,116.89,116.49,116.54,120774.0,82.7785,83.0556,82.7714,82.8069,120774.0
2016-11-10 13:35:00,116.53,116.53,116.09,116.15,15622.0,82.7998,82.7998,82.4871,82.5298,15622.0
2016-11-10 13:40:00,116.19,116.53,116.17,116.52,52586.0,82.5582,82.7998,82.544,82.7927,52586.0
2016-11-10 13:45:00,116.51,116.83,116.5,116.81,28522.0,82.7856,83.0129,82.7785,82.9987,28522.0
2016-11-10 13:50:00,116.78,117.15,116.72,117.15,21305.0,82.9774,83.2403,82.9348,83.2403,21305.0
2016-11-10 13:55:00,117.09,117.22,117.01,117.02,26757.0,83.1977,83.2901,83.1408,83.1479,26757.0
2016-11-10 14:00:00,117.04,117.13,116.93,117.08,24558.0,83.1622,83.2261,83.084,83.1906,24558.0
2016-11-10 14:05:00,117.13,117.29,117.09,117.14,23862.0,83.2261,83.3398,83.1977,83.2332,23862.0
2016-11-10 14:10:00,117.14,117.28,116.85,116.94,45498.0,83.2332,83.3327,83.0272,83.0911,45498.0
2016-11-10 14:15:00,116.95,116.99,116.81,116.87,24852.0,83.0982,83.1266,82.9987,83.0414,24852.0
2016-11-10 14:20:00,116.82,116.84,116.44,116.58,41529.0,83.0058,83.02,82.7358,82.8353,41529.0
2016-11-10 14:25:00,116.64,116.65,116.43,116.48,17552.0,82.8779,82.885,82.7287,82.7643,17552.0
2016-11-10 14:30:00,116.43,116.43,116.09,116.26,72461.0,82.7287,82.7287,82.4871,82.6079,72461.0
2016-11-10 14:35:00,116.26,116.64,116.14,116.44,29316.0,82.6079,82.8779,82.5227,82.7358,29316.0
2016-11-10 14:40:00,116.43,116.6,116.26,116.52,22582.0,82.7287,82.8495,82.6079,82.7927,22582.0
2016-11-10 14:45:00,116.52,116.52,116.27,116.34,56028.0,82.7927,82.7927,82.615,82.6648,56028.0
2016-11-10 14:50:00,116.35,116.87,116.35,116.79,38824.0,82.6719,83.0414,82.6719,82.9845,38824.0
2016-11-10 14:55:00,116.83,116.84,116.51,116.54,19613.0,83.0129,83.02,82.7856,82.8069,19613.0
2016-11-10 15:00:00,116.52,117.03,116.52,117.03,26612.0,82.7927,83.1551,82.7927,83.1551,26612.0
2016-11-10 15:05:00,117.02,117.02,116.63,116.63,18016.0,83.1479,83.1479,82.8708,82.8708,18016.0
2016-11-10 15:10:00,116.64,116.65,116.5,116.59,20283.0,82.8779,82.885,82.7785,82.8424,20283.0
2016-11-10 15:15:00,116.59,116.69,116.44,116.69,51536.0,82.8424,82.9135,82.7358,82.9135,51536.0
2016-11-10 15:20:00,116.69,117.0,116.64,117.0,45441.0,82.9135,83.1337,82.8779,83.1337,45441.0
2016-11-10 15:25:00,116.98,117.12,116.84,116.95,101523.0,83.1195,83.219,83.02,83.0982,101523.0
2016-11-10 15:30:00,116.96,117.03,116.84,117.03,79103.0,83.1053,83.1551,83.02,83.1551,79103.0
2016-11-10 15:35:00,116.99,117.14,116.96,117.07,66756.0,83.1266,83.2332,83.1053,83.1835,66756.0
2016-11-10 15:40:00,117.08,117.29,116.98,117.26,65234.0,83.1906,83.3398,83.1195,83.3185,65234.0
2016-11-10 15:45:00,117.26,117.31,117.06,117.27,89642.0,83.3185,83.354,83.1764,83.3256,89642.0
2016-11-10 15:50:00,117.25,117.27,117.04,117.16,139530.0,83.3114,83.3256,83.1622,83.2474,139530.0
2016-11-10 15:55:00,117.15,117.22,116.97,117.05,246969.0,83.2403,83.2901,83.1124,83.1693,246969.0
2016-11-11 09:30:00,116.84,117.4,116.12,116.32,57622.0,83.02,83.418,82.5085,82.6506,57622.0
2016-11-11 09:35:00,116.16,117.35,116.16,117.02,41495.0,82.5369,83.3824,82.5369,83.1479,41495.0
2016-11-11 09:40:00,116.98,117.18,116.29,116.31,35010.0,83.1195,83.2616,82.6292,82.6435,35010.0
2016-11-11 09:45:00,116.35,116.59,116.06,116.17,61534.0,82.6719,82.8424,82.4658,82.544,61534.0
2016-11-11 09:50:00,116.17,116.46,115.99,116.33,89804.0,82.544,82.75,82.4161,82.6577,89804.0
2016-11-11 09:55:00,116.35,116.37,115.77,115.92,40293.0,82.6719,82.6861,82.2598,82.3663,40293.0
2016-11-11 10:00:00,115.97,116.26,115.81,116.04,97822.0,82.4019,82.6079,82.2882,82.4516,97822.0
2016-11-11 10:05:00,116.05,116.08,115.55,115.62,29862.0,82.4587,82.48,82.1034,82.1532,29862.0
2016-11-11 10:10:00,115.56,115.97,115.44,115.76,84541.0,82.1106,82.4019,82.0253,82.2527,84541.0
2016-11-11 10:15:00,115.77,116.04,115.75,115.75,51066.0,82.2598,82.4516,82.2456,82.2456,51066.0
2016-11-11 10:20:00,115.73,115.76,115.33,115.33,73480.0,82.2313,82.2527,81.9471,81.9471,73480.0
2016-11-11 10:25:00,115.37,115.46,114.95,114.96,41924.0,81.9755,82.0395,81.6771,81.6842,41924.0
2016-11-11 10:30:00,114.98,115.67,114.95,115.63,108918.0,81.6984,82.1887,81.6771,82.1603,108918.0
2016-11-11 10:35:00,115.61,115.71,115.25,115.34,39958.0,82.1461,82.2171,81.8903,81.9542,39958.0
2016-11-11 10:40:00,115.33,115.43,115.23,115.24,19765.0,81.9471,82.0182,81.8761,81.8832,19765.0
2016-11-11 10:45:00,115.28,115.39,114.96,115.1,48020.0,81.9116,81.9898,81.6842,81.7837,48020.0
2016-11-11 10:50:00,115.14,115.14,114.88,114.91,55395.0,81.8121,81.8121,81.6274,81.6487,55395.0
2016-11-11 10:55:00,114.9,114.95,114.76,114.95,21207.0,81.6416,81.6771,81.5421,81.6771,21207.0
2016-11-11 11:00:00,114.92,114.92,114.44,114.52,44009.0,81.6558,81.6558,81.3147,81.3716,44009.0
2016-11-11 11:05:00,114.53,114.77,114.48,114.54,41348.0,81.3787,81.5492,81.3432,81.3858,41348.0
2016-11-11 11:10:00,114.53,114.65,114.43,114.47,44035.0,81.3787,81.464,81.3076,81.3361,44035.0
2016-11-11 11:15:00,114.5,114.56,114.13,114.3,66405.0,81.3574,81.4,81.0945,81.2153,66405.0
2016-11-11 11:20:00,114.31,114.34,114.12,114.2,34496.0,81.2224,81.2437,81.0874,81.1442,34496.0
2016-11-11 11:25:00,114.18,114.34,114.07,114.34,17896.0,81.13,81.2437,81.0518,81.2437,17896.0
2016-11-11 11:30:00,114.35,114.49,114.31,114.38,18201.0,81.2508,81.3503,81.2224,81.2721,18201.0
2016-11-11 11:35:00,114.41,114.65,114.4,114.54,21374.0,81.2934,81.464,81.2863,81.3858,21374.0
2016-11-11 11:40:00,114.52,114.89,114.49,114.64,41999.0,81.3716,81.6345,81.3503,81.4569,41999.0
2016-11-11 11:45:00,114.63,114.68,114.4,114.42,19369.0,81.4497,81.4853,81.2863,81.3005,19369.0
2016-11-11 11:50:00,114.42,114.56,114.4,114.51,37980.0,81.3005,81.4,81.2863,81.3645,37980.0
2016-11-11 11:55:00,114.53,114.7,114.53,114.57,23240.0,81.3787,81.4995,81.3787,81.4071,23240.0
2016-11-11 12:00:00,114.57,114.59,114.36,114.38,50016.0,81.4071,81.4213,81.2579,81.2721,50016.0
2016-11-11 12:05:00,114.38,114.58,114.33,114.53,35545.0,81.2721,81.4142,81.2366,81.3787,35545.0
2016-11-11 12:10:00,114.53,114.56,114.14,114.14,27252.0,81.3787,81.4,81.1016,81.1016,27252.0
2016-11-11 12:15:00,114.16,114.28,114.07,114.23,24034.0,81.1158,81.2011,81.0518,81.1655,24034.0
2016-11-11 12:20:00,114.23,114.25,114.1,114.1,13000.0,81.1655,81.1797,81.0732,81.0732,13000.0
2016-11-11 12:25:00,114.11,114.45,114.11,114.4,15397.0,81.0803,81.3218,81.0803,81.2863,15397.0
2016-11-11 12:30:00,114.5,114.5,114.22,114.23,6555.0,81.3574,81.3574,81.1584,81.1655,6555.0
2016-11-11 12:35:00,114.21,114.24,114.09,114.15,11967.0,81.1513,81.1726,81.0661,81.1087,11967.0
2016-11-11 12:40:00,114.15,114.24,114.1,114.24,12078.0,81.1087,81.1726,81.0732,81.1726,12078.0
2016-11-11 12:45:00,114.27,114.27,114.01,114.03,11270.0,81.1939,81.1939,81.0092,81.0234,11270.0
2016-11-11 12:50:00,114.01,114.01,113.84,113.88,13681.0,81.0092,81.0092,80.8884,80.9168,13681.0
2016-11-11 12:55:00,113.89,113.91,113.78,113.78,10572.0,80.9239,80.9382,80.8458,80.8458,10572.0
2016-11-11 13:00:00,113.82,113.96,113.8,113.96,9851.0,80.8742,80.9737,80.86,80.9737,9851.0
2016-11-11 13:05:00,114.0,114.09,113.93,114.03,14030.0,81.0021,81.0661,80.9524,81.0234,14030.0
2016-11-11 13:10:00,114.01,114.09,113.92,113.94,7047.0,81.0092,81.0661,80.9453,80.9595,7047.0
2016-11-11 13:15:00,113.99,114.13,113.95,114.12,24614.0,80.995,81.0945,80.9666,81.0874,24614.0
2016-11-11 13:20:00,114.1,114.27,114.06,114.23,11644.0,81.0732,81.1939,81.0447,81.1655,11644.0
2016-11-11 13:25:00,114.26,114.31,114.21,114.28,10000.0,81.1868,81.2224,81.1513,81.2011,10000.0
2016-11-11 13:30:00,114.31,114.43,114.07,114.07,14313.0,81.2224,81.3076,81.0518,81.0518,14313.0
2016-11-11 13:35:00,114.09,114.29,114.07,114.12,11497.0,81.0661,81.2082,81.0518,81.0874,11497.0
2016-11-11 13:40:00,114.1,114.17,114.02,114.03,7075.0,81.0732,81.1229,81.0163,81.0234,7075.0
2016-11-11 13:45:00,114.06,114.17,114.02,114.1,11251.0,81.0447,81.1229,81.0163,81.0732,11251.0
2016-11-11 13:50:00,114.12,114.23,114.11,114.23,10076.0,81.0874,81.1655,81.0803,81.1655,10076.0
2016-11-11 13:55:00,114.21,114.22,114.08,114.12,5957.0,81.1513,81.1584,81.0589,81.0874,5957.0
2016-11-11 14:00:00,114.09,114.2,114.03,114.15,10884.0,81.0661,81.1442,81.0234,81.1087,10884.0
2016-11-11 14:05:00,114.15,114.21,114.07,114.08,10918.0,81.1087,81.1513,81.0518,81.0589,10918.0
2016-11-11 14:10:00,114.08,114.1,113.93,113.99,17524.0,81.0589,81.0732,80.9524,80.995,17524.0
2016-11-11 14:15:00,113.98,113.99,113.88,113.94,20236.0,80.9879,80.995,80.9168,80.9595,20236.0
2016-11-11 14:20:00,113.96,113.97,113.66,113.66,21260.0,80.9737,80.9808,80.7605,80.7605,21260.0
2016-11-11 14:25:00,113.67,113.7,113.55,113.59,21765.0,80.7676,80.7889,80.6824,80.7108,21765.0
2016-11-11 14:30:00,113.59,113.77,113.58,113.63,23350.0,80.7108,80.8387,80.7037,80.7392,23350.0
2016-11-11 14:35:00,113.64,113.75,113.59,113.72,22000.0,80.7463,80.8245,80.7108,80.8031,22000.0
2016-11-11 14:40:00,113.73,113.82,113.66,113.78,22221.0,80.8103,80.8742,80.7605,80.8458,22221.0
2016-11-11 14:45:00,113.82,113.85,113.74,113.8,23793.0,80.8742,80.8955,80.8174,80.86,23793.0
2016-11-11 14:50:00,113.72,113.96,113.72,113.89,16033.0,80.8031,80.9737,80.8031,80.9239,16033.0
2016-11-11 14:55:00,113.92,114.0,113.83,113.83,26171.0,80.9453,81.0021,80.8813,80.8813,26171.0
2016-11-11 15:00:00,113.86,114.03,113.85,114.03,12546.0,80.9026,81.0234,80.8955,81.0234,12546.0
2016-11-11 15:05:00,114.03,114.03,113.93,114.03,15271.0,81.0234,81.0234,80.9524,81.0234,15271.0
2016-11-11 15:10:00,114.03,114.14,113.99,114.06,13223.0,81.0234,81.1016,80.995,81.0447,13223.0
2016-11-11 15:15:00,114.08,114.12,114.0,114.03,18451.0,81.0589,81.0874,81.0021,81.0234,18451.0
2016-11-11 15:20:00,114.04,114.07,113.98,114.06,22172.0,81.0305,81.0518,80.9879,81.0447,22172.0
2016-11-11 15:25:00,114.06,114.18,114.0,114.16,25699.0,81.0447,81.13,81.0021,81.1158,25699.0
2016-11-11 15:30:00,114.2,114.3,114.12,114.21,27391.0,81.1442,81.2153,81.0874,81.1513,27391.0
2016-11-11 15:35:00,114.24,114.32,114.21,114.25,30182.0,81.1726,81.2295,81.1513,81.1797,30182.0
2016-11-11 15:40:00,114.27,114.28,114.2,114.25,29209.0,81.1939,81.2011,81.1442,81.1797,29209.0
2016-11-11 15:45:00,114.25,114.48,114.23,114.38,47423.0,81.1797,81.3432,81.1655,81.2721,47423.0
2016-11-11 15:50:00,114.39,114.48,114.35,114.48,46978.0,81.2792,81.3432,81.2508,81.3432,46978.0
2016-11-11 15:55:00,114.48,114.49,114.34,114.38,77260.0,81.3432,81.3503,81.2437,81.2721,77260.0
2016-11-14 09:30:00,114.31,114.61,113.5,114.16,85652.0,81.2224,81.4355,80.6468,81.1158,85652.0
2016-11-14 09:35:00,114.16,114.47,114.0,114.16,81720.0,81.1158,81.3361,81.0021,81.1158,81720.0
2016-11-14 09:40:00,114.14,114.39,113.92,114.03,40525.0,81.1016,81.2792,80.9453,81.0234,40525.0
2016-11-14 09:45:00,114.03,114.95,114.01,114.95,56465.0,81.0234,81.6771,81.0092,81.6771,56465.0
2016-11-14 09:50:00,114.9,115.61,114.88,115.3,94371.0,81.6416,82.1461,81.6274,81.9258,94371.0
2016-11-14 09:55:00,115.32,115.49,114.57,114.83,48937.0,81.94,82.0608,81.4071,81.5919,48937.0
2016-11-14 10:00:00,114.75,115.06,114.64,114.89,18239.0,81.535,81.7553,81.4569,81.6345,18239.0
2016-11-14 10:05:00,114.94,115.04,114.49,114.52,19600.0,81.67,81.7411,81.3503,81.3716,19600.0
2016-11-14 10:10:00,114.55,114.73,114.4,114.48,18983.0,81.3929,81.5208,81.2863,81.3432,18983.0
2016-11-14 10:15:00,114.5,114.88,114.45,114.69,20098.0,81.3574,81.6274,81.3218,81.4924,20098.0
2016-11-14 10:20:00,114.68,114.68,114.47,114.68,31908.0,81.4853,81.4853,81.3361,81.4853,31908.0
2016-11-14 10:25:00,114.67,114.81,114.5,114.77,36609.0,81.4782,81.5776,81.3574,81.5492,36609.0
2016-11-14 10:30:00,114.77,114.81,114.39,114.42,29429.0,81.5492,81.5776,81.2792,81.3005,29429.0
2016-11-14 10:35:00,114.43,114.7,114.43,114.6,23515.0,81.3076,81.4995,81.3076,81.4284,23515.0
2016-11-14 10:40:00,114.62,114.71,114.58,114.7,55576.0,81.4426,81.5066,81.4142,81.4995,55576.0
2016-11-14 10:45:00,114.73,114.93,114.73,114.87,18235.0,81.5208,81.6629,81.5208,81.6203,18235.0
2016-11-14 10:50:00,114.84,115.15,114.8,115.09,35637.0,81.599,81.8192,81.5705,81.7766,35637.0
2016-11-14 10:55:00,115.07,115.07,114.86,114.97,9520.0,81.7624,81.7624,81.6132,81.6913,9520.0
2016-11-14 11:00:00,114.94,114.94,114.77,114.87,10498.0,81.67,81.67,81.5492,81.6203,10498.0
2016-11-14 11:05:00,114.83,115.05,114.76,115.05,10182.0,81.5919,81.7482,81.5421,81.7482,10182.0
2016-11-14 11:10:00,115.04,115.17,115.02,115.16,10405.0,81.7411,81.8334,81.7269,81.8263,10405.0
2016-11-14 11:15:00,115.16,115.19,114.91,114.98,9890.0,81.8263,81.8477,81.6487,81.6984,9890.0
2016-11-14 11:20:00,114.92,114.98,114.73,114.73,26849.0,81.6558,81.6984,81.5208,81.5208,26849.0
2016-11-14 11:25:00,114.72,114.84,114.62,114.84,7849.0,81.5137,81.599,81.4426,81.599,7849.0
2016-11-14 11:30:00,114.83,114.85,114.7,114.83,23276.0,81.5919,81.6061,81.4995,81.5919,23276.0
2016-11-14 11:35:00,114.82,114.85,114.76,114.77,10900.0,81.5847,81.6061,81.5421,81.5492,10900.0
2016-11-14 11:40:00,114.76,115.12,114.76,115.04,29481.0,81.5421,81.7979,81.5421,81.7411,29481.0
2016-11-14 11:45:00,115.05,115.2,114.96,115.18,16807.0,81.7482,81.8548,81.6842,81.8405,16807.0
2016-11-14 11:50:00,115.2,115.32,115.11,115.22,18538.0,81.8548,81.94,81.7908,81.869,18538.0
2016-11-14 11:55:00,115.2,115.26,115.15,115.23,31013.0,81.8548,81.8974,81.8192,81.8761,31013.0
2016-11-14 12:00:00,115.22,115.24,115.03,115.07,17046.0,81.869,81.8832,81.734,81.7624,17046.0
2016-11-14 12:05:00,115.06,115.16,115.04,115.05,13520.0,81.7553,81.8263,81.7411,81.7482,13520.0
2016-11-14 12:10:00,115.07,115.08,115.0,115.05,14106.0,81.7624,81.7695,81.7126,81.7482,14106.0
2016-11-14 12:15:00,115.07,115.07,114.94,114.95,15399.0,81.7624,81.7624,81.67,81.6771,15399.0
2016-11-14 12:20:00,114.97,115.06,114.97,115.06,4400.0,81.6913,81.7553,81.6913,81.7553,4400.0
2016-11-14 12:25:00,115.06,115.06,114.94,115.0,15067.0,81.7553,81.7553,81.67,81.7126,15067.0
2016-11-14 12:30:00,115.0,115.0,114.86,114.89,18325.0,81.7126,81.7126,81.6132,81.6345,18325.0
2016-11-14 12:35:00,114.86,114.88,114.73,114.77,10275.0,81.6132,81.6274,81.5208,81.5492,10275.0
2016-11-14 12:40:00,114.76,114.78,114.7,114.71,12667.0,81.5421,81.5563,81.4995,81.5066,12667.0
2016-11-14 12:45:00,114.7,114.7,114.41,114.42,6860.0,81.4995,81.4995,81.2934,81.3005,6860.0
2016-11-14 12:50:00,114.42,114.49,114.4,114.49,13600.0,81.3005,81.3503,81.2863,81.3503,13600.0
2016-11-14 12:55:00,114.43,114.58,114.39,114.52,27419.0,81.3076,81.4142,81.2792,81.3716,27419.0
2016-11-14 13:00:00,114.5,114.57,114.42,114.46,12986.0,81.3574,81.4071,81.3005,81.329,12986.0
2016-11-14 13:05:00,114.48,114.68,114.45,114.59,4446.0,81.3432,81.4853,81.3218,81.4213,4446.0
2016-11-14 13:10:00,114.6,114.75,114.6,114.68,5911.0,81.4284,81.535,81.4284,81.4853,5911.0
2016-11-14 13:15:00,114.71,114.77,114.57,114.72,8600.0,81.5066,81.5492,81.4071,81.5137,8600.0
2016-11-14 13:20:00,114.69,114.84,114.65,114.67,12714.0,81.4924,81.599,81.464,81.4782,12714.0
2016-11-14 13:25:00,114.7,114.76,114.66,114.7,4000.0,81.4995,81.5421,81.4711,81.4995,4000.0
2016-11-14 13:30:00,114.71,114.88,114.71,114.79,6071.0,81.5066,81.6274,81.5066,81.5634,6071.0
2016-11-14 13:35:00,114.79,114.85,114.74,114.83,2500.0,81.5634,81.6061,81.5279,81.5919,2500.0
2016-11-14 13:40:00,114.76,114.95,114.76,114.92,5483.0,81.5421,81.6771,81.5421,81.6558,5483.0
2016-11-14 13:45:00,114.92,114.92,114.63,114.76,15400.0,81.6558,81.6558,81.4497,81.5421,15400.0
2016-11-14 13:50:00,114.79,114.81,114.65,114.66,4218.0,81.5634,81.5776,81.464,81.4711,4218.0
2016-11-14 13:55:00,114.66,114.74,114.63,114.74,11910.0,81.4711,81.5279,81.4497,81.5279,11910.0
2016-11-14 14:00:00,114.75,114.86,114.71,114.76,12880.0,81.535,81.6132,81.5066,81.5421,12880.0
2016-11-14 14:05:00,114.69,114.84,114.68,114.84,10900.0,81.4924,81.599,81.4853,81.599,10900.0
2016-11-14 14:10:00,114.83,114.88,114.75,114.84,10510.0,81.5919,81.6274,81.535,81.599,10510.0
2016-11-14 14:15:00,114.84,114.89,114.8,114.81,8900.0,81.599,81.6345,81.5705,81.5776,8900.0
2016-11-14 14:20:00,114.8,114.98,114.78,114.88,16591.0,81.5705,81.6984,81.5563,81.6274,16591.0
2016-11-14 14:25:00,114.91,114.96,114.79,114.8,7228.0,81.6487,81.6842,81.5634,81.5705,7228.0
2016-11-14 14:30:00,114.78,114.8,114.7,114.76,11238.0,81.5563,81.5705,81.4995,81.5421,11238.0
2016-11-14 14:35:00,114.77,114.94,114.75,114.9,17898.0,81.5492,81.67,81.535,81.6416,17898.0
2016-11-14 14:40:00,114.91,114.99,114.81,114.89,9038.0,81.6487,81.7055,81.5776,81.6345,9038.0
2016-11-14 14:45:00,114.85,114.97,114.84,114.95,11270.0,81.6061,81.6913,81.599,81.6771,11270.0
2016-11-14 14:50:00,114.98,115.56,114.88,115.54,66020.0,81.6984,82.1106,81.6274,82.0963,66020.0
2016-11-14 14:55:00,115.48,115.57,115.39,115.57,24606.0,82.0537,82.1177,81.9898,82.1177,24606.0
2016-11-14 15:00:00,115.53,115.59,115.45,115.53,13761.0,82.0892,82.1319,82.0324,82.0892,13761.0
2016-11-14 15:05:00,115.53,115.65,115.52,115.64,16775.0,82.0892,82.1745,82.0821,82.1674,16775.0
2016-11-14 15:10:00,115.65,115.91,115.63,115.86,22701.0,82.1745,82.3592,82.1603,82.3237,22701.0
2016-11-14 15:15:00,115.85,116.0,115.85,115.97,26780.0,82.3166,82.4232,82.3166,82.4019,26780.0
2016-11-14 15:20:00,115.97,116.12,115.94,115.98,100785.0,82.4019,82.5085,82.3806,82.409,100785.0
2016-11-14 15:25:00,115.98,116.07,115.88,116.0,46361.0,82.409,82.4729,82.3379,82.4232,46361.0
2016-11-14 15:30:00,115.99,116.14,115.94,116.0,32184.0,82.4161,82.5227,82.3806,82.4232,32184.0
2016-11-14 15:35:00,116.0,116.0,115.87,115.93,20459.0,82.4232,82.4232,82.3308,82.3735,20459.0
2016-11-14 15:40:00,115.91,115.96,115.61,115.61,38210.0,82.3592,82.3948,82.1461,82.1461,38210.0
2016-11-14 15:45:00,115.61,115.62,115.49,115.53,33488.0,82.1461,82.1532,82.0608,82.0892,33488.0
2016-11-14 15:50:00,115.55,115.66,115.53,115.61,52962.0,82.1034,82.1816,82.0892,82.1461,52962.0
2016-11-14 15:55:00,115.6,115.87,115.58,115.82,68974.0,82.139,82.3308,82.1248,82.2953,68974.0
2016-11-15 09:30:00,115.54,115.76,114.74,114.95,33076.0,82.0963,82.2527,81.5279,81.6771,33076.0
2016-11-15 09:35:00,114.91,114.97,114.66,114.8,34525.0,81.6487,81.6913,81.4711,81.5705,34525.0
2016-11-15 09:40:00,114.88,115.0,114.6,114.75,33420.0,81.6274,81.7126,81.4284,81.535,33420.0
2016-11-15 09:45:00,114.8,115.0,114.56,114.61,15224.0,81.5705,81.7126,81.4,81.4355,15224.0
2016-11-15 09:50:00,114.62,114.86,114.53,114.58,16501.0,81.4426,81.6132,81.3787,81.4142,16501.0
2016-11-15 09:55:00,114.58,114.62,114.25,114.35,14936.0,81.4142,81.4426,81.1797,81.2508,14936.0
2016-11-15 10:00:00,114.39,114.69,114.36,114.38,10460.0,81.2792,81.4924,81.2579,81.2721,10460.0
2016-11-15 10:05:00,114.43,114.59,114.27,114.47,27520.0,81.3076,81.4213,81.1939,81.3361,27520.0
2016-11-15 10:10:00,114.47,114.66,114.43,114.51,17292.0,81.3361,81.4711,81.3076,81.3645,17292.0
2016-11-15 10:15:00,114.48,114.57,114.39,114.4,21168.0,81.3432,81.4071,81.2792,81.2863,21168.0
2016-11-15 10:20:00,114.45,114.68,114.41,114.66,12161.0,81.3218,81.4853,81.2934,81.4711,12161.0
2016-11-15 10:25:00,114.66,114.7,114.46,114.51,53353.0,81.4711,81.4995,81.329,81.3645,53353.0
2016-11-15 10:30:00,114.53,114.63,114.49,114.59,21259.0,81.3787,81.4497,81.3503,81.4213,21259.0
2016-11-15 10:35:00,114.58,114.66,114.56,114.56,10055.0,81.4142,81.4711,81.4,81.4,10055.0
2016-11-15 10:40:00,114.57,114.62,114.55,114.57,9293.0,81.4071,81.4426,81.3929,81.4071,9293.0
2016-11-15 10:45:00,114.56,114.58,114.38,114.4,23489.0,81.4,81.4142,81.2721,81.2863,23489.0
2016-11-15 10:50:00,114.4,114.62,114.39,114.62,12422.0,81.2863,81.4426,81.2792,81.4426,12422.0
2016-11-15 10:55:00,114.65,114.65,114.34,114.34,47624.0,81.464,81.464,81.2437,81.2437,47624.0
2016-11-15 11:00:00,114.38,114.55,114.37,114.46,11530.0,81.2721,81.3929,81.265,81.329,11530.0
2016-11-15 11:05:00,114.44,114.57,114.43,114.51,16317.0,81.3147,81.4071,81.3076,81.3645,16317.0
2016-11-15 11:10:00,114.51,114.59,114.41,114.59,12937.0,81.3645,81.4213,81.2934,81.4213,12937.0
2016-11-15 11:15:00,114.61,114.68,114.48,114.52,18532.0,81.4355,81.4853,81.3432,81.3716,18532.0
2016-11-15 11:20:00,114.47,114.6,114.44,114.5,38091.0,81.3361,81.4284,81.3147,81.3574,38091.0
2016-11-15 11:25:00,114.5,114.7,114.47,114.62,16247.0,81.3574,81.4995,81.3361,81.4426,16247.0
2016-11-15 11:30:00,114.6,114.77,114.57,114.74,50996.0,81.4284,81.5492,81.4071,81.5279,50996.0
2016-11-15 11:35:00,114.76,114.76,114.53,114.59,31883.0,81.5421,81.5421,81.3787,81.4213,31883.0
2016-11-15 11:40:00,114.6,114.6,114.39,114.39,13891.0,81.4284,81.4284,81.2792,81.2792,13891.0
2016-11-15 11:45:00,114.4,114.4,114.2,114.22,53873.0,81.2863,81.2863,81.1442,81.1584,53873.0
2016-11-15 11:50:00,114.23,114.41,114.17,114.38,21759.0,81.1655,81.2934,81.1229,81.2721,21759.0
2016-11-15 11:55:00,114.41,114.45,114.2,114.4,23975.0,81.2934,81.3218,81.1442,81.2863,23975.0
2016-11-15 12:00:00,114.37,114.64,114.32,114.64,18952.0,81.265,81.4569,81.2295,81.4569,18952.0
2016-11-15 12:05:00,114.64,114.65,114.44,114.44,22373.0,81.4569,81.464,81.3147,81.3147,22373.0
2016-11-15 12:10:00,114.43,114.46,114.27,114.27,12429.0,81.3076,81.329,81.1939,81.1939,12429.0
2016-11-15 12:15:00,114.26,114.3,114.14,114.3,13144.0,81.1868,81.2153,81.1016,81.2153,13144.0
2016-11-15 12:20:00,114.28,114.29,114.08,114.09,10646.0,81.2011,81.2082,81.0589,81.0661,10646.0
2016-11-15 12:25:00,114.13,114.23,114.01,114.2,33922.0,81.0945,81.1655,81.0092,81.1442,33922.0
2016-11-15 12:30:00,114.2,114.33,114.16,114.27,12718.0,81.1442,81.2366,81.1158,81.1939,12718.0
2016-11-15 12:35:00,114.26,114.3,114.14,114.25,11820.0,81.1868,81.2153,81.1016,81.1797,11820.0
2016-11-15 12:40:00,114.29,114.29,114.13,114.13,12117.0,81.2082,81.2082,81.0945,81.0945,12117.0
2016-11-15 12:45:00,114.12,114.21,114.12,114.19,11419.0,81.0874,81.1513,81.0874,81.1371,11419.0
2016-11-15 12:50:00,114.18,114.2,114.13,114.17,24856.0,81.13,81.1442,81.0945,81.1229,24856.0
2016-11-15 12:55:00,114.17,114.18,114.02,114.02,18387.0,81.1229,81.13,81.0163,81.0163,18387.0
2016-11-15 13:00:00,114.0,114.06,113.96,114.03,22488.0,81.0021,81.0447,80.9737,81.0234,22488.0
2016-11-15 13:05:00,114.03,114.24,114.03,114.19,15100.0,81.0234,81.1726,81.0234,81.1371,15100.0
2016-11-15 13:10:00,114.16,114.25,114.12,114.25,7700.0,81.1158,81.1797,81.0874,81.1797,7700.0
2016-11-15 13:15:00,114.23,114.25,114.13,114.15,9368.0,81.1655,81.1797,81.0945,81.1087,9368.0
2016-11-15 13:20:00,114.15,114.46,114.15,114.46,8132.0,81.1087,81.329,81.1087,81.329,8132.0
2016-11-15 13:25:00,114.46,114.5,114.44,114.49,14095.0,81.329,81.3574,81.3147,81.3503,14095.0
2016-11-15 13:30:00,114.48,114.5,114.4,114.4,6603.0,81.3432,81.3574,81.2863,81.2863,6603.0
2016-11-15 13:35:00,114.38,114.41,114.31,114.31,8500.0,81.2721,81.2934,81.2224,81.2224,8500.0
2016-11-15 13:40:00,114.31,114.39,114.25,114.35,17075.0,81.2224,81.2792,81.1797,81.2508,17075.0
2016-11-15 13:45:00,114.36,114.46,114.35,114.45,11938.0,81.2579,81.329,81.2508,81.3218,11938.0
2016-11-15 13:50:00,114.46,114.46,114.36,114.36,12382.0,81.329,81.329,81.2579,81.2579,12382.0
2016-11-15 13:55:00,114.34,114.54,114.34,114.54,20815.0,81.2437,81.3858,81.2437,81.3858,20815.0
2016-11-15 14:00:00,114.53,114.55,114.4,114.41,11729.0,81.3787,81.3929,81.2863,81.2934,11729.0
2016-11-15 14:05:00,114.43,114.66,114.42,114.65,25663.0,81.3076,81.4711,81.3005,81.464,25663.0
2016-11-15 14:10:00,114.67,114.8,114.63,114.78,16050.0,81.4782,81.5705,81.4497,81.5563,16050.0
2016-11-15 14:15:00,114.79,114.9,114.78,114.81,17554.0,81.5634,81.6416,81.5563,81.5776,17554.0
2016-11-15 14:20:00,114.8,114.9,114.8,114.9,15969.0,81.5705,81.6416,81.5705,81.6416,15969.0
2016-11-15 14:25:00,114.87,115.0,114.87,115.0,27305.0,81.6203,81.7126,81.6203,81.7126,27305.0
2016-11-15 14:30:00,115.0,115.21,114.97,115.17,17737.0,81.7126,81.8619,81.6913,81.8334,17737.0
2016-11-15 14:35:00,115.17,115.31,115.14,115.3,14220.0,81.8334,81.9329,81.8121,81.9258,14220.0
2016-11-15 14:40:00,115.27,115.29,115.19,115.24,20252.0,81.9045,81.9187,81.8477,81.8832,20252.0
2016-11-15 14:45:00,115.23,115.42,115.22,115.35,27234.0,81.8761,82.0111,81.869,81.9613,27234.0
2016-11-15 14:50:00,115.35,115.4,115.33,115.38,14419.0,81.9613,81.9969,81.9471,81.9827,14419.0
2016-11-15 14:55:00,115.38,115.4,115.33,115.35,16950.0,81.9827,81.9969,81.9471,81.9613,16950.0
2016-11-15 15:00:00,115.34,115.4,115.32,115.32,9300.0,81.9542,81.9969,81.94,81.94,9300.0
2016-11-15 15:05:00,115.31,115.35,115.22,115.31,91437.0,81.9329,81.9613,81.869,81.9329,91437.0
2016-11-15 15:10:00,115.31,115.31,115.09,115.15,19721.0,81.9329,81.9329,81.7766,81.8192,19721.0
2016-11-15 15:15:00,115.17,115.3,115.16,115.21,14205.0,81.8334,81.9258,81.8263,81.8619,14205.0
2016-11-15 15:20:00,115.2,115.3,115.19,115.28,17469.0,81.8548,81.9258,81.8477,81.9116,17469.0
2016-11-15 15:25:00,115.28,115.58,115.27,115.57,18315.0,81.9116,82.1248,81.9045,82.1177,18315.0
2016-11-15 15:30:00,115.56,115.65,115.54,115.64,26398.0,82.1106,82.1745,82.0963,82.1674,26398.0
2016-11-15 15:35:00,115.64,115.93,115.62,115.91,44492.0,82.1674,82.3735,82.1532,82.3592,44492.0
2016-11-15 15:40:00,115.91,115.93,115.81,115.83,51149.0,82.3592,82.3735,82.2882,82.3024,51149.0
2016-11-15 15:45:00,115.83,115.91,115.82,115.91,68718.0,82.3024,82.3592,82.2953,82.3592,68718.0
2016-11-15 15:50:00,115.89,115.93,115.78,115.9,73938.0,82.345,82.3735,82.2669,82.3521,73938.0
2016-11-15 15:55:00,115.89,116.12,115.86,116.07,126314.0,82.345,82.5085,82.3237,82.4729,126314.0
2016-11-16 09:30:00,115.87,116.98,114.88,116.44,86347.0,82.3308,83.1195,81.6274,82.7358,86347.0
2016-11-16 09:35:00,116.51,116.91,115.28,116.25,52441.0,82.7856,83.0698,81.9116,82.6008,52441.0
2016-11-16 09:40:00,116.24,116.36,115.88,115.99,42790.0,82.5937,82.679,82.3379,82.4161,42790.0
2016-11-16 09:45:00,116.03,116.31,115.25,115.34,42098.0,82.4445,82.6435,81.8903,81.9542,42098.0
2016-11-16 09:50:00,115.29,115.4,115.2,115.23,48263.0,81.9187,81.9969,81.8548,81.8761,48263.0
2016-11-16 09:55:00,115.24,115.49,115.19,115.31,33406.0,81.8832,82.0608,81.8477,81.9329,33406.0
2016-11-16 10:00:00,115.35,115.4,115.08,115.19,82267.0,81.9613,81.9969,81.7695,81.8477,82267.0
2016-11-16 10:05:00,115.22,115.44,115.08,115.11,37347.0,81.869,82.0253,81.7695,81.7908,37347.0
2016-11-16 10:10:00,115.07,115.19,114.7,114.79,32237.0,81.7624,81.8477,81.4995,81.5634,32237.0
2016-11-16 10:15:00,114.76,114.8,114.2,114.55,32864.0,81.5421,81.5705,81.1442,81.3929,32864.0
2016-11-16 10:20:00,114.58,114.69,114.32,114.34,19042.0,81.4142,81.4924,81.2295,81.2437,19042.0
2016-11-16 10:25:00,114.37,114.48,114.25,114.38,21850.0,81.265,81.3432,81.1797,81.2721,21850.0
2016-11-16 10:30:00,114.34,114.91,114.31,114.8,39577.0,81.2437,81.6487,81.2224,81.5705,39577.0
2016-11-16 10:35:00,114.76,114.76,114.46,114.63,30081.0,81.5421,81.5421,81.329,81.4497,30081.0
2016-11-16 10:40:00,114.62,114.97,114.61,114.97,20959.0,81.4426,81.6913,81.4355,81.6913,20959.0
2016-11-16 10:45:00,114.95,114.95,114.52,114.6,27207.0,81.6771,81.6771,81.3716,81.4284,27207.0
2016-11-16 10:50:00,114.6,114.89,114.6,114.79,22911.0,81.4284,81.6345,81.4284,81.5634,22911.0
2016-11-16 10:55:00,114.78,114.86,114.54,114.86,27856.0,81.5563,81.6132,81.3858,81.6132,27856.0
2016-11-16 11:00:00,114.83,114.83,114.54,114.59,19973.0,81.5919,81.5919,81.3858,81.4213,19973.0
2016-11-16 11:05:00,114.6,114.75,114.47,114.5,19796.0,81.4284,81.535,81.3361,81.3574,19796.0
2016-11-16 11:10:00,114.49,114.62,114.36,114.42,43518.0,81.3503,81.4426,81.2579,81.3005,43518.0
2016-11-16 11:15:00,114.4,114.64,114.37,114.55,22656.0,81.2863,81.4569,81.265,81.3929,22656.0
2016-11-16 11:20:00,114.5,114.5,114.18,114.23,22657.0,81.3574,81.3574,81.13,81.1655,22657.0
2016-11-16 11:25:00,114.3,114.43,114.22,114.27,18604.0,81.2153,81.3076,81.1584,81.1939,18604.0
2016-11-16 11:30:00,114.24,114.34,114.08,114.17,14547.0,81.1726,81.2437,81.0589,81.1229,14547.0
2016-11-16 11:35:00,114.18,114.56,114.1,114.47,20943.0,81.13,81.4,81.0732,81.3361,20943.0
2016-11-16 11:40:00,114.5,114.63,114.34,114.34,26109.0,81.3574,81.4497,81.2437,81.2437,26109.0
2016-11-16 11:45:00,114.32,114.51,114.09,114.48,33290.0,81.2295,81.3645,81.0661,81.3432,33290.0
2016-11-16 11:50:00,114.47,114.51,114.31,114.36,15437.0,81.3361,81.3645,81.2224,81.2579,15437.0
2016-11-16 11:55:00,114.35,114.4,114.25,114.27,13694.0,81.2508,81.2863,81.1797,81.1939,13694.0
2016-11-16 12:00:00,114.24,114.38,114.23,114.28,16047.0,81.1726,81.2721,81.1655,81.2011,16047.0
2016-11-16 12:05:00,114.27,114.27,114.04,114.08,13560.0,81.1939,81.1939,81.0305,81.0589,13560.0
2016-11-16 12:10:00,114.08,114.23,114.08,114.18,20539.0,81.0589,81.1655,81.0589,81.13,20539.0
2016-11-16 12:15:00,114.17,114.31,114.07,114.07,15934.0,81.1229,81.2224,81.0518,81.0518,15934.0
2016-11-16 12:20:00,114.07,114.35,114.06,114.35,16411.0,81.0518,81.2508,81.0447,81.2508,16411.0
2016-11-16 12:25:00,114.39,114.39,114.23,114.25,7421.0,81.2792,81.2792,81.1655,81.1797,7421.0
2016-11-16 12:30:00,114.18,114.28,114.16,114.2,11624.0,81.13,81.2011,81.1158,81.1442,11624.0
2016-11-16 12:35:00,114.21,114.35,114.19,114.25,14524.0,81.1513,81.2508,81.1371,81.1797,14524.0
2016-11-16 12:40:00,114.24,114.27,114.15,114.17,10975.0,81.1726,81.1939,81.1087,81.1229,10975.0
2016-11-16 12:45:00,114.21,114.27,114.15,114.27,10522.0,81.1513,81.1939,81.1087,81.1939,10522.0
2016-11-16 12:50:00,114.26,114.32,114.15,114.28,9999.0,81.1868,81.2295,81.1087,81.2011,9999.0
2016-11-16 12:55:00,114.3,114.54,114.3,114.54,14915.0,81.2153,81.3858,81.2153,81.3858,14915.0
2016-11-16 13:00:00,114.55,114.55,114.35,114.43,18727.0,81.3929,81.3929,81.2508,81.3076,18727.0
2016-11-16 13:05:00,114.39,114.51,114.35,114.4,14400.0,81.2792,81.3645,81.2508,81.2863,14400.0
2016-11-16 13:10:00,114.4,114.56,114.37,114.44,16113.0,81.2863,81.4,81.265,81.3147,16113.0
2016-11-16 13:15:00,114.43,114.47,114.31,114.38,8816.0,81.3076,81.3361,81.2224,81.2721,8816.0
2016-11-16 13:20:00,114.36,114.47,114.33,114.35,11015.0,81.2579,81.3361,81.2366,81.2508,11015.0
2016-11-16 13:25:00,114.34,114.42,114.29,114.3,9699.0,81.2437,81.3005,81.2082,81.2153,9699.0
2016-11-16 13:30:00,114.29,114.53,114.28,114.53,13143.0,81.2082,81.3787,81.2011,81.3787,13143.0
2016-11-16 13:35:00,114.51,114.55,114.4,114.44,14303.0,81.3645,81.3929,81.2863,81.3147,14303.0
2016-11-16 13:40:00,114.42,114.52,114.39,114.4,11966.0,81.3005,81.3716,81.2792,81.2863,11966.0
2016-11-16 13:45:00,114.41,114.46,114.34,114.41,16029.0,81.2934,81.329,81.2437,81.2934,16029.0
2016-11-16 13:50:00,114.42,114.49,114.32,114.41,24480.0,81.3005,81.3503,81.2295,81.2934,24480.0
2016-11-16 13:55:00,114.4,114.4,114.19,114.21,20390.0,81.2863,81.2863,81.1371,81.1513,20390.0
2016-11-16 14:00:00,114.19,114.31,114.18,114.26,20318.0,81.1371,81.2224,81.13,81.1868,20318.0
2016-11-16 14:05:00,114.24,114.42,114.21,114.32,21380.0,81.1726,81.3005,81.1513,81.2295,21380.0
2016-11-16 14:10:00,114.32,114.35,114.16,114.24,25859.0,81.2295,81.2508,81.1158,81.1726,25859.0
2016-11-16 14:15:00,114.26,114.26,114.11,114.11,12615.0,81.1868,81.1868,81.0803,81.0803,12615.0
2016-11-16 14:20:00,114.09,114.2,114.01,114.06,25047.0,81.0661,81.1442,81.0092,81.0447,25047.0
2016-11-16 14:25:00,114.06,114.15,114.03,114.12,10431.0,81.0447,81.1087,81.0234,81.0874,10431.0
2016-11-16 14:30:00,114.1,114.15,114.03,114.11,14087.0,81.0732,81.1087,81.0234,81.0803,14087.0
2016-11-16 14:35:00,114.1,114.25,114.08,114.22,18342.0,81.0732,81.1797,81.0589,81.1584,18342.0
2016-11-16 14:40:00,114.21,114.22,114.18,114.2,4300.0,81.1513,81.1584,81.13,81.1442,4300.0
2016-11-16 14:45:00,114.2,114.24,114.17,114.19,9370.0,81.1442,81.1726,81.1229,81.1371,9370.0
2016-11-16 14:50:00,114.2,114.37,114.2,114.37,15271.0,81.1442,81.265,81.1442,81.265,15271.0
2016-11-16 14:55:00,114.37,114.47,114.27,114.42,24458.0,81.265,81.3361,81.1939,81.3005,24458.0
2016-11-16 15:00:00,114.4,114.56,114.4,114.53,32370.0,81.2863,81.4,81.2863,81.3787,32370.0
2016-11-16 15:05:00,114.53,114.79,114.52,114.77,78507.0,81.3787,81.5634,81.3716,81.5492,78507.0
2016-11-16 15:10:00,114.77,115.05,114.74,114.94,69245.0,81.5492,81.7482,81.5279,81.67,69245.0
2016-11-16 15:15:00,114.93,114.95,114.68,114.83,35974.0,81.6629,81.6771,81.4853,81.5919,35974.0
2016-11-16 15:20:00,114.8,114.88,114.77,114.87,32402.0,81.5705,81.6274,81.5492,81.6203,32402.0
2016-11-16 15:25:00,114.87,114.87,114.79,114.79,25637.0,81.6203,81.6203,81.5634,81.5634,25637.0
2016-11-16 15:30:00,114.78,115.0,114.75,114.93,47636.0,81.5563,81.7126,81.535,81.6629,47636.0
2016-11-16 15:35:00,114.93,114.99,114.82,114.86,89465.0,81.6629,81.7055,81.5847,81.6132,89465.0
2016-11-16 15:40:00,114.86,114.99,114.86,114.9,54099.0,81.6132,81.7055,81.6132,81.6416,54099.0
2016-11-16 15:45:00,114.9,115.01,114.86,115.0,48008.0,81.6416,81.7198,81.6132,81.7126,48008.0
2016-11-16 15:50:00,115.01,115.03,114.96,115.02,104221.0,81.7198,81.734,81.6842,81.7269,104221.0
2016-11-16 15:55:00,115.01,115.19,114.99,115.11,122641.0,81.7198,81.8477,81.7055,81.7908,122641.0
2016-11-17 09:30:00,115.2,115.31,114.47,115.04,25667.0,81.8548,81.9329,81.3361,81.7411,25667.0
2016-11-17 09:35:00,115.04,115.21,114.93,115.11,8978.0,81.7411,81.8619,81.6629,81.7908,8978.0
2016-11-17 09:40:00,115.15,115.69,115.04,115.04,24168.0,81.8192,82.2029,81.7411,81.7411,24168.0
2016-11-17 09:45:00,115.04,115.1,114.65,114.91,18368.0,81.7411,81.7837,81.464,81.6487,18368.0
2016-11-17 09:50:00,114.95,116.12,114.93,115.8,34278.0,81.6771,82.5085,81.6629,82.2811,34278.0
2016-11-17 09:55:00,115.72,115.96,115.42,115.58,26638.0,82.2242,82.3948,82.0111,82.1248,26638.0
2016-11-17 10:00:00,115.62,115.76,115.51,115.76,21280.0,82.1532,82.2527,82.075,82.2527,21280.0
2016-11-17 10:05:00,115.77,115.86,115.59,115.66,23880.0,82.2598,82.3237,82.1319,82.1816,23880.0
2016-11-17 10:10:00,115.63,115.82,115.6,115.64,16880.0,82.1603,82.2953,82.139,82.1674,16880.0
2016-11-17 10:15:00,115.62,115.83,115.56,115.79,18537.0,82.1532,82.3024,82.1106,82.274,18537.0
2016-11-17 10:20:00,115.76,115.95,115.75,115.82,29454.0,82.2527,82.3877,82.2456,82.2953,29454.0
2016-11-17 10:25:00,115.84,115.92,115.63,115.88,32867.0,82.3095,82.3663,82.1603,82.3379,32867.0
2016-11-17 10:30:00,115.85,115.96,115.66,115.88,52676.0,82.3166,82.3948,82.1816,82.3379,52676.0
2016-11-17 10:35:00,115.92,115.97,115.83,115.97,28589.0,82.3663,82.4019,82.3024,82.4019,28589.0
2016-11-17 10:40:00,115.96,116.11,115.92,115.92,25545.0,82.3948,82.5014,82.3663,82.3663,25545.0
2016-11-17 10:45:00,115.84,115.84,115.68,115.72,11206.0,82.3095,82.3095,82.1958,82.2242,11206.0
2016-11-17 10:50:00,115.68,115.68,115.51,115.62,13604.0,82.1958,82.1958,82.075,82.1532,13604.0
2016-11-17 10:55:00,115.61,115.62,115.43,115.46,7869.0,82.1461,82.1532,82.0182,82.0395,7869.0
2016-11-17 11:00:00,115.44,115.5,115.33,115.45,21327.0,82.0253,82.0679,81.9471,82.0324,21327.0
2016-11-17 11:05:00,115.44,115.46,115.33,115.34,10782.0,82.0253,82.0395,81.9471,81.9542,10782.0
2016-11-17 11:10:00,115.34,115.38,115.14,115.14,14615.0,81.9542,81.9827,81.8121,81.8121,14615.0
2016-11-17 11:15:00,115.14,115.67,115.12,115.48,57246.0,81.8121,82.1887,81.7979,82.0537,57246.0
2016-11-17 11:20:00,115.43,115.43,115.19,115.29,10563.0,82.0182,82.0182,81.8477,81.9187,10563.0
2016-11-17 11:25:00,115.31,115.54,115.27,115.38,39900.0,81.9329,82.0963,81.9045,81.9827,39900.0
2016-11-17 11:30:00,115.35,115.42,115.19,115.35,15783.0,81.9613,82.0111,81.8477,81.9613,15783.0
2016-11-17 11:35:00,115.33,115.47,115.32,115.46,9703.0,81.9471,82.0466,81.94,82.0395,9703.0
2016-11-17 11:40:00,115.45,115.49,115.41,115.48,11955.0,82.0324,82.0608,82.004,82.0537,11955.0
2016-11-17 11:45:00,115.5,115.62,115.47,115.5,21549.0,82.0679,82.1532,82.0466,82.0679,21549.0
2016-11-17 11:50:00,115.51,115.61,115.47,115.59,19539.0,82.075,82.1461,82.0466,82.1319,19539.0
2016-11-17 11:55:00,115.6,115.71,115.56,115.68,30028.0,82.139,82.2171,82.1106,82.1958,30028.0
2016-11-17 12:00:00,115.66,115.84,115.57,115.78,28622.0,82.1816,82.3095,82.1177,82.2669,28622.0
2016-11-17 12:05:00,115.77,115.85,115.72,115.85,14899.0,82.2598,82.3166,82.2242,82.3166,14899.0
2016-11-17 12:10:00,115.88,115.98,115.83,115.83,11426.0,82.3379,82.409,82.3024,82.3024,11426.0
2016-11-17 12:15:00,115.83,115.89,115.76,115.77,16721.0,82.3024,82.345,82.2527,82.2598,16721.0
2016-11-17 12:20:00,115.76,116.01,115.71,115.98,14454.0,82.2527,82.4303,82.2171,82.409,14454.0
2016-11-17 12:25:00,115.97,115.97,115.88,115.93,8328.0,82.4019,82.4019,82.3379,82.3735,8328.0
2016-11-17 12:30:00,115.92,115.95,115.84,115.84,10252.0,82.3663,82.3877,82.3095,82.3095,10252.0
2016-11-17 12:35:00,115.86,115.91,115.82,115.82,13187.0,82.3237,82.3592,82.2953,82.2953,13187.0
2016-11-17 12:40:00,115.79,115.82,115.67,115.68,8010.0,82.274,82.2953,82.1887,82.1958,8010.0
2016-11-17 12:45:00,115.68,115.68,115.55,115.55,5690.0,82.1958,82.1958,82.1034,82.1034,5690.0
2016-11-17 12:50:00,115.56,115.56,115.4,115.4,10870.0,82.1106,82.1106,81.9969,81.9969,10870.0
2016-11-17 12:55:00,115.4,115.45,115.33,115.38,11213.0,81.9969,82.0324,81.9471,81.9827,11213.0
2016-11-17 13:00:00,115.38,115.38,115.16,115.16,19284.0,81.9827,81.9827,81.8263,81.8263,19284.0
2016-11-17 13:05:00,115.16,115.31,115.07,115.27,31421.0,81.8263,81.9329,81.7624,81.9045,31421.0
2016-11-17 13:10:00,115.25,115.51,115.18,115.51,17484.0,81.8903,82.075,81.8405,82.075,17484.0
2016-11-17 13:15:00,115.51,115.65,115.48,115.5,12861.0,82.075,82.1745,82.0537,82.0679,12861.0
2016-11-17 13:20:00,115.51,115.74,115.47,115.7,27587.0,82.075,82.2384,82.0466,82.21,27587.0
2016-11-17 13:25:00,115.67,115.75,115.62,115.71,9584.0,82.1887,82.2456,82.1532,82.2171,9584.0
2016-11-17 13:30:00,115.69,115.77,115.65,115.7,46891.0,82.2029,82.2598,82.1745,82.21,46891.0
2016-11-17 13:35:00,115.73,115.73,115.56,115.62,10983.0,82.2313,82.2313,82.1106,82.1532,10983.0
2016-11-17 13:40:00,115.61,115.7,115.6,115.66,13591.0,82.1461,82.21,82.139,82.1816,13591.0
2016-11-17 13:45:00,115.68,115.71,115.62,115.7,10100.0,82.1958,82.2171,82.1532,82.21,10100.0
2016-11-17 13:50:00,115.64,115.71,115.58,115.65,9239.0,82.1674,82.2171,82.1248,82.1745,9239.0
2016-11-17 13:55:00,115.65,115.66,115.45,115.48,21679.0,82.1745,82.1816,82.0324,82.0537,21679.0
2016-11-17 14:00:00,115.46,115.68,115.41,115.67,14183.0,82.0395,82.1958,82.004,82.1887,14183.0
2016-11-17 14:05:00,115.66,115.67,115.61,115.63,7074.0,82.1816,82.1887,82.1461,82.1603,7074.0
2016-11-17 14:10:00,115.63,115.63,115.53,115.53,16850.0,82.1603,82.1603,82.0892,82.0892,16850.0
2016-11-17 14:15:00,115.54,115.6,115.52,115.57,23514.0,82.0963,82.139,82.0821,82.1177,23514.0
2016-11-17 14:20:00,115.6,115.7,115.56,115.6,36360.0,82.139,82.21,82.1106,82.139,36360.0
2016-11-17 14:25:00,115.6,115.7,115.59,115.62,51785.0,82.139,82.21,82.1319,82.1532,51785.0
2016-11-17 14:30:00,115.59,115.66,115.55,115.63,15234.0,82.1319,82.1816,82.1034,82.1603,15234.0
2016-11-17 14:35:00,115.66,115.68,115.61,115.65,9507.0,82.1816,82.1958,82.1461,82.1745,9507.0
2016-11-17 14:40:00,115.62,115.78,115.62,115.63,14309.0,82.1532,82.2669,82.1532,82.1603,14309.0
2016-11-17 14:45:00,115.63,115.77,115.6,115.69,16206.0,82.1603,82.2598,82.139,82.2029,16206.0
2016-11-17 14:50:00,115.63,115.67,115.56,115.58,8165.0,82.1603,82.1887,82.1106,82.1248,8165.0
2016-11-17 14:55:00,115.57,115.76,115.57,115.72,15717.0,82.1177,82.2527,82.1177,82.2242,15717.0
2016-11-17 15:00:00,115.74,115.74,115.58,115.68,9938.0,82.2384,82.2384,82.1248,82.1958,9938.0
2016-11-17 15:05:00,115.71,115.74,115.6,115.62,11613.0,82.2171,82.2384,82.139,82.1532,11613.0
2016-11-17 15:10:00,115.63,115.7,115.52,115.64,15943.0,82.1603,82.21,82.0821,82.1674,15943.0
2016-11-17 15:15:00,115.62,115.62,115.43,115.54,13047.0,82.1532,82.1532,82.0182,82.0963,13047.0
2016-11-17 15:20:00,115.49,115.62,115.39,115.47,34837.0,82.0608,82.1532,81.9898,82.0466,34837.0
2016-11-17 15:25:00,115.48,115.52,115.44,115.47,12657.0,82.0537,82.0821,82.0253,82.0466,12657.0
2016-11-17 15:30:00,115.47,115.48,115.4,115.42,24561.0,82.0466,82.0537,81.9969,82.0111,24561.0
2016-11-17 15:35:00,115.41,115.51,115.41,115.51,18694.0,82.004,82.075,82.004,82.075,18694.0
2016-11-17 15:40:00,115.49,115.49,115.33,115.38,24953.0,82.0608,82.0608,81.9471,81.9827,24953.0
2016-11-17 15:45:00,115.39,115.52,115.39,115.46,30746.0,81.9898,82.0821,81.9898,82.0395,30746.0
2016-11-17 15:50:00,115.45,115.49,115.4,115.4,40073.0,82.0324,82.0608,81.9969,81.9969,40073.0
2016-11-17 15:55:00,115.42,115.55,115.41,115.52,68090.0,82.0111,82.1034,82.004,82.0821,68090.0
2016-11-18 09:30:00,115.72,115.73,115.0,115.28,97964.0,82.2242,82.2313,81.7126,81.9116,97964.0
2016-11-18 09:35:00,115.53,115.55,114.99,115.35,15317.0,82.0892,82.1034,81.7055,81.9613,15317.0
2016-11-18 09:40:00,115.37,115.49,115.14,115.3,26360.0,81.9755,82.0608,81.8121,81.9258,26360.0
2016-11-18 09:45:00,115.3,115.45,115.22,115.27,45847.0,81.9258,82.0324,81.869,81.9045,45847.0
2016-11-18 09:50:00,115.28,115.48,115.21,115.41,31085.0,81.9116,82.0537,81.8619,82.004,31085.0
2016-11-18 09:55:00,115.37,115.42,115.23,115.31,19784.0,81.9755,82.0111,81.8761,81.9329,19784.0
2016-11-18 10:00:00,115.31,115.59,115.3,115.5,16709.0,81.9329,82.1319,81.9258,82.0679,16709.0
2016-11-18 10:05:00,115.52,115.52,115.29,115.33,16878.0,82.0821,82.0821,81.9187,81.9471,16878.0
2016-11-18 10:10:00,115.31,115.33,115.18,115.29,31980.0,81.9329,81.9471,81.8405,81.9187,31980.0
2016-11-18 10:15:00,115.31,115.43,115.26,115.26,9047.0,81.9329,82.0182,81.8974,81.8974,9047.0
2016-11-18 10:20:00,115.27,115.45,115.24,115.25,9727.0,81.9045,82.0324,81.8832,81.8903,9727.0
2016-11-18 10:25:00,115.3,115.32,115.11,115.25,9868.0,81.9258,81.94,81.7908,81.8903,9868.0
2016-11-18 10:30:00,115.23,115.36,115.17,115.17,6668.0,81.8761,81.9684,81.8334,81.8334,6668.0
2016-11-18 10:35:00,115.21,115.35,115.2,115.23,6878.0,81.8619,81.9613,81.8548,81.8761,6878.0
2016-11-18 10:40:00,115.26,115.26,115.1,115.12,22481.0,81.8974,81.8974,81.7837,81.7979,22481.0
2016-11-18 10:45:00,115.11,115.17,115.08,115.08,22500.0,81.7908,81.8334,81.7695,81.7695,22500.0
2016-11-18 10:50:00,115.09,115.15,115.04,115.04,19325.0,81.7766,81.8192,81.7411,81.7411,19325.0
2016-11-18 10:55:00,115.03,115.22,114.97,115.06,36219.0,81.734,81.869,81.6913,81.7553,36219.0
2016-11-18 11:00:00,115.05,115.05,114.91,114.94,15177.0,81.7482,81.7482,81.6487,81.67,15177.0
2016-11-18 11:05:00,114.92,115.07,114.9,114.98,11335.0,81.6558,81.7624,81.6416,81.6984,11335.0
2016-11-18 11:10:00,115.0,115.03,114.93,115.0,11622.0,81.7126,81.734,81.6629,81.7126,11622.0
2016-11-18 11:15:00,114.98,115.02,114.86,114.93,16959.0,81.6984,81.7269,81.6132,81.6629,16959.0
2016-11-18 11:20:00,114.95,115.05,114.91,115.03,48191.0,81.6771,81.7482,81.6487,81.734,48191.0
2016-11-18 11:25:00,115.01,115.22,114.99,115.2,20529.0,81.7198,81.869,81.7055,81.8548,20529.0
2016-11-18 11:30:00,115.2,115.2,115.04,115.12,9049.0,81.8548,81.8548,81.7411,81.7979,9049.0
2016-11-18 11:35:00,115.1,115.11,114.99,115.0,26668.0,81.7837,81.7908,81.7055,81.7126,26668.0
2016-11-18 11:40:00,115.05,115.24,115.05,115.15,9632.0,81.7482,81.8832,81.7482,81.8192,9632.0
2016-11-18 11:45:00,115.15,115.15,115.07,115.12,7818.0,81.8192,81.8192,81.7624,81.7979,7818.0
2016-11-18 11:50:00,115.11,115.15,114.95,115.04,47104.0,81.7908,81.8192,81.6771,81.7411,47104.0
2016-11-18 11:55:00,115.04,115.06,114.89,115.03,28661.0,81.7411,81.7553,81.6345,81.734,28661.0
2016-11-18 12:00:00,115.02,115.21,115.02,115.21,13198.0,81.7269,81.8619,81.7269,81.8619,13198.0
2016-11-18 12:05:00,115.2,115.3,115.16,115.17,41089.0,81.8548,81.9258,81.8263,81.8334,41089.0
2016-11-18 12:10:00,115.18,115.27,115.15,115.23,9605.0,81.8405,81.9045,81.8192,81.8761,9605.0
2016-11-18 12:15:00,115.21,115.37,115.21,115.27,27817.0,81.8619,81.9755,81.8619,81.9045,27817.0
2016-11-18 12:20:00,115.25,115.27,115.2,115.26,9830.0,81.8903,81.9045,81.8548,81.8974,9830.0
2016-11-18 12:25:00,115.26,115.28,115.17,115.22,17934.0,81.8974,81.9116,81.8334,81.869,17934.0
2016-11-18 12:30:00,115.22,115.26,115.12,115.22,16487.0,81.869,81.8974,81.7979,81.869,16487.0
2016-11-18 12:35:00,115.22,115.22,115.02,115.02,4793.0,81.869,81.869,81.7269,81.7269,4793.0
2016-11-18 12:40:00,115.03,115.17,115.03,115.11,17045.0,81.734,81.8334,81.734,81.7908,17045.0
2016-11-18 12:45:00,115.09,115.27,115.09,115.23,13019.0,81.7766,81.9045,81.7766,81.8761,13019.0
2016-11-18 12:50:00,115.23,115.27,115.14,115.15,9580.0,81.8761,81.9045,81.8121,81.8192,9580.0
2016-11-18 12:55:00,115.15,115.26,115.13,115.21,19567.0,81.8192,81.8974,81.805,81.8619,19567.0
2016-11-18 13:00:00,115.21,115.23,115.17,115.18,9419.0,81.8619,81.8761,81.8334,81.8405,9419.0
2016-11-18 13:05:00,115.17,115.22,115.1,115.12,12530.0,81.8334,81.869,81.7837,81.7979,12530.0
2016-11-18 13:10:00,115.12,115.2,115.1,115.15,8499.0,81.7979,81.8548,81.7837,81.8192,8499.0
2016-11-18 13:15:00,115.14,115.15,115.05,115.06,5246.0,81.8121,81.8192,81.7482,81.7553,5246.0
2016-11-18 13:20:00,115.05,115.05,114.9,114.97,18361.0,81.7482,81.7482,81.6416,81.6913,18361.0
2016-11-18 13:25:00,114.94,115.0,114.89,114.94,17648.0,81.67,81.7126,81.6345,81.67,17648.0
2016-11-18 13:30:00,114.94,114.96,114.81,114.88,37955.0,81.67,81.6842,81.5776,81.6274,37955.0
2016-11-18 13:35:00,114.92,114.96,114.84,114.92,17067.0,81.6558,81.6842,81.599,81.6558,17067.0
2016-11-18 13:40:00,114.91,114.94,114.86,114.87,14124.0,81.6487,81.67,81.6132,81.6203,14124.0
2016-11-18 13:45:00,114.87,114.89,114.83,114.83,10500.0,81.6203,81.6345,81.5919,81.5919,10500.0
2016-11-18 13:50:00,114.83,114.94,114.83,114.88,34994.0,81.5919,81.67,81.5919,81.6274,34994.0
2016-11-18 13:55:00,114.86,114.94,114.86,114.92,7125.0,81.6132,81.67,81.6132,81.6558,7125.0
2016-11-18 14:00:00,114.94,114.94,114.87,114.9,9817.0,81.67,81.67,81.6203,81.6416,9817.0
2016-11-18 14:05:00,114.9,115.02,114.89,114.9,12370.0,81.6416,81.7269,81.6345,81.6416,12370.0
2016-11-18 14:10:00,114.92,114.95,114.88,114.89,15799.0,81.6558,81.6771,81.6274,81.6345,15799.0
2016-11-18 14:15:00,114.89,114.89,114.76,114.84,22298.0,81.6345,81.6345,81.5421,81.599,22298.0
2016-11-18 14:20:00,114.84,114.87,114.79,114.83,10660.0,81.599,81.6203,81.5634,81.5919,10660.0
2016-11-18 14:25:00,114.84,114.86,114.74,114.75,10503.0,81.599,81.6132,81.5279,81.535,10503.0
2016-11-18 14:30:00,114.75,114.75,114.64,114.71,17850.0,81.535,81.535,81.4569,81.5066,17850.0
2016-11-18 14:35:00,114.69,114.73,114.65,114.65,17399.0,81.4924,81.5208,81.464,81.464,17399.0
2016-11-18 14:40:00,114.69,114.76,114.66,114.75,27875.0,81.4924,81.5421,81.4711,81.535,27875.0
2016-11-18 14:45:00,114.75,114.76,114.69,114.76,13951.0,81.535,81.5421,81.4924,81.5421,13951.0
2016-11-18 14:50:00,114.77,114.77,114.65,114.69,16271.0,81.5492,81.5492,81.464,81.4924,16271.0
2016-11-18 14:55:00,114.7,114.77,114.64,114.7,22145.0,81.4995,81.5492,81.4569,81.4995,22145.0
2016-11-18 15:00:00,114.7,114.77,114.67,114.74,14536.0,81.4995,81.5492,81.4782,81.5279,14536.0
2016-11-18 15:05:00,114.75,114.77,114.68,114.76,11087.0,81.535,81.5492,81.4853,81.5421,11087.0
2016-11-18 15:10:00,114.76,114.79,114.73,114.75,18250.0,81.5421,81.5634,81.5208,81.535,18250.0
2016-11-18 15:15:00,114.75,114.75,114.62,114.63,37783.0,81.535,81.535,81.4426,81.4497,37783.0
2016-11-18 15:20:00,114.62,114.63,114.56,114.58,29898.0,81.4426,81.4497,81.4,81.4142,29898.0
2016-11-18 15:25:00,114.59,114.62,114.55,114.55,60546.0,81.4213,81.4426,81.3929,81.3929,60546.0
2016-11-18 15:30:00,114.56,114.62,114.5,114.54,52500.0,81.4,81.4426,81.3574,81.3858,52500.0
2016-11-18 15:35:00,114.54,114.54,114.38,114.4,62057.0,81.3858,81.3858,81.2721,81.2863,62057.0
2016-11-18 15:40:00,114.39,114.52,114.39,114.44,67365.0,81.2792,81.3716,81.2792,81.3147,67365.0
2016-11-18 15:45:00,114.43,114.44,114.26,114.28,97041.0,81.3076,81.3147,81.1868,81.2011,97041.0
2016-11-18 15:50:00,114.28,114.28,114.06,114.06,129764.0,81.2011,81.2011,81.0447,81.0447,129764.0
2016-11-18 15:55:00,114.08,114.17,113.82,113.93,277802.0,81.0589,81.1229,80.8742,80.9524,277802.0
2016-11-21 09:30:00,113.64,113.96,113.64,113.72,52742.0,80.7463,80.9737,80.7463,80.8031,52742.0
2016-11-21 09:35:00,113.72,113.73,113.27,113.39,37525.0,80.8031,80.8103,80.4834,80.5687,37525.0
2016-11-21 09:40:00,113.41,113.65,113.32,113.32,38498.0,80.5829,80.7534,80.5189,80.5189,38498.0
2016-11-21 09:45:00,113.35,113.41,113.11,113.19,40818.0,80.5402,80.5829,80.3697,80.4266,40818.0
2016-11-21 09:50:00,113.19,113.5,113.13,113.23,32557.0,80.4266,80.6468,80.3839,80.455,32557.0
2016-11-21 09:55:00,113.2,113.46,113.07,113.44,34126.0,80.4337,80.6184,80.3413,80.6042,34126.0
2016-11-21 10:00:00,113.43,113.48,113.21,113.27,27802.0,80.5971,80.6326,80.4408,80.4834,27802.0
2016-11-21 10:05:00,113.25,113.63,113.22,113.57,44529.0,80.4692,80.7392,80.4479,80.6966,44529.0
2016-11-21 10:10:00,113.55,113.62,113.38,113.4,33101.0,80.6824,80.7321,80.5616,80.5758,33101.0
2016-11-21 10:15:00,113.4,113.44,113.32,113.4,24584.0,80.5758,80.6042,80.5189,80.5758,24584.0
2016-11-21 10:20:00,113.4,113.53,113.4,113.5,19293.0,80.5758,80.6681,80.5758,80.6468,19293.0
2016-11-21 10:25:00,113.49,113.52,113.42,113.46,16381.0,80.6397,80.661,80.59,80.6184,16381.0
2016-11-21 10:30:00,113.44,113.58,113.43,113.52,32485.0,80.6042,80.7037,80.5971,80.661,32485.0
2016-11-21 10:35:00,113.52,113.73,113.52,113.57,19919.0,80.661,80.8103,80.661,80.6966,19919.0
2016-11-21 10:40:00,113.58,113.84,113.53,113.82,13724.0,80.7037,80.8884,80.6681,80.8742,13724.0
2016-11-21 10:45:00,113.84,113.84,113.68,113.83,16262.0,80.8884,80.8884,80.7747,80.8813,16262.0
2016-11-21 10:50:00,113.8,114.0,113.79,113.95,17894.0,80.86,81.0021,80.8529,80.9666,17894.0
2016-11-21 10:55:00,113.97,114.05,113.88,113.92,14230.0,80.9808,81.0376,80.9168,80.9453,14230.0
2016-11-21 11:00:00,113.91,113.95,113.81,113.87,11932.0,80.9382,80.9666,80.8671,80.9097,11932.0
2016-11-21 11:05:00,113.86,113.94,113.69,113.81,14013.0,80.9026,80.9595,80.7818,80.8671,14013.0
2016-11-21 11:10:00,113.84,113.95,113.84,113.87,12337.0,80.8884,80.9666,80.8884,80.9097,12337.0
2016-11-21 11:15:00,113.84,113.86,113.71,113.71,10910.0,80.8884,80.9026,80.796,80.796,10910.0
2016-11-21 11:20:00,113.71,113.82,113.71,113.82,7897.0,80.796,80.8742,80.796,80.8742,7897.0
2016-11-21 11:25:00,113.82,113.86,113.78,113.83,9318.0,80.8742,80.9026,80.8458,80.8813,9318.0
2016-11-21 11:30:00,113.83,113.87,113.81,113.87,7062.0,80.8813,80.9097,80.8671,80.9097,7062.0
2016-11-21 11:35:00,113.87,113.87,113.76,113.81,11239.0,80.9097,80.9097,80.8316,80.8671,11239.0
2016-11-21 11:40:00,113.82,113.84,113.69,113.8,8857.0,80.8742,80.8884,80.7818,80.86,8857.0
2016-11-21 11:45:00,113.79,113.84,113.69,113.76,5556.0,80.8529,80.8884,80.7818,80.8316,5556.0
2016-11-21 11:50:00,113.77,113.84,113.7,113.75,9946.0,80.8387,80.8884,80.7889,80.8245,9946.0
2016-11-21 11:55:00,113.76,113.77,113.74,113.75,2700.0,80.8316,80.8387,80.8174,80.8245,2700.0
2016-11-21 12:00:00,113.74,113.84,113.71,113.8,7302.0,80.8174,80.8884,80.796,80.86,7302.0
2016-11-21 12:05:00,113.81,113.83,113.77,113.8,6138.0,80.8671,80.8813,80.8387,80.86,6138.0
2016-11-21 12:10:00,113.85,113.85,113.73,113.74,3467.0,80.8955,80.8955,80.8103,80.8174,3467.0
2016-11-21 12:15:00,113.74,113.9,113.73,113.9,19869.0,80.8174,80.931,80.8103,80.931,19869.0
2016-11-21 12:20:00,113.89,113.95,113.85,113.9,19179.0,80.9239,80.9666,80.8955,80.931,19179.0
2016-11-21 12:25:00,113.9,113.95,113.8,113.85,36761.0,80.931,80.9666,80.86,80.8955,36761.0
2016-11-21 12:30:00,113.86,113.94,113.84,113.86,15440.0,80.9026,80.9595,80.8884,80.9026,15440.0
2016-11-21 12:35:00,113.88,113.93,113.84,113.91,8130.0,80.9168,80.9524,80.8884,80.9382,8130.0
2016-11-21 12:40:00,113.9,113.96,113.83,113.93,14531.0,80.931,80.9737,80.8813,80.9524,14531.0
2016-11-21 12:45:00,113.95,113.95,113.81,113.83,15121.0,80.9666,80.9666,80.8671,80.8813,15121.0
2016-11-21 12:50:00,113.84,113.92,113.83,113.83,7284.0,80.8884,80.9453,80.8813,80.8813,7284.0
2016-11-21 12:55:00,113.83,113.83,113.73,113.83,5655.0,80.8813,80.8813,80.8103,80.8813,5655.0
2016-11-21 13:00:00,113.82,113.88,113.77,113.84,19080.0,80.8742,80.9168,80.8387,80.8884,19080.0
2016-11-21 13:05:00,113.86,114.03,113.82,114.03,21180.0,80.9026,81.0234,80.8742,81.0234,21180.0
2016-11-21 13:10:00,113.98,114.0,113.9,113.96,2927.0,80.9879,81.0021,80.931,80.9737,2927.0
2016-11-21 13:15:00,113.97,114.18,113.97,114.18,8235.0,80.9808,81.13,80.9808,81.13,8235.0
2016-11-21 13:20:00,114.19,114.19,114.06,114.08,8582.0,81.1371,81.1371,81.0447,81.0589,8582.0
2016-11-21 13:25:00,114.08,114.1,114.0,114.1,9070.0,81.0589,81.0732,81.0021,81.0732,9070.0
2016-11-21 13:30:00,114.1,114.13,113.99,113.99,9542.0,81.0732,81.0945,80.995,80.995,9542.0
2016-11-21 13:35:00,113.99,114.03,113.94,113.95,4268.0,80.995,81.0234,80.9595,80.9666,4268.0
2016-11-21 13:40:00,113.95,114.08,113.95,114.07,8705.0,80.9666,81.0589,80.9666,81.0518,8705.0
2016-11-21 13:45:00,114.11,114.13,114.02,114.04,6525.0,81.0803,81.0945,81.0163,81.0305,6525.0
2016-11-21 13:50:00,114.06,114.06,113.99,114.02,6203.0,81.0447,81.0447,80.995,81.0163,6203.0
2016-11-21 13:55:00,114.01,114.07,114.0,114.0,10473.0,81.0092,81.0518,81.0021,81.0021,10473.0
2016-11-21 14:00:00,113.98,114.07,113.98,114.07,8783.0,80.9879,81.0518,80.9879,81.0518,8783.0
2016-11-21 14:05:00,114.07,114.21,114.06,114.18,5221.0,81.0518,81.1513,81.0447,81.13,5221.0
2016-11-21 14:10:00,114.18,114.19,114.15,114.17,6468.0,81.13,81.1371,81.1087,81.1229,6468.0
2016-11-21 14:15:00,114.16,114.25,114.15,114.24,10660.0,81.1158,81.1797,81.1087,81.1726,10660.0
2016-11-21 14:20:00,114.23,114.36,114.23,114.35,6973.0,81.1655,81.2579,81.1655,81.2508,6973.0
2016-11-21 14:25:00,114.36,114.41,114.31,114.4,7587.0,81.2579,81.2934,81.2224,81.2863,7587.0
2016-11-21 14:30:00,114.42,114.46,114.26,114.3,6658.0,81.3005,81.329,81.1868,81.2153,6658.0
2016-11-21 14:35:00,114.26,114.3,114.18,114.24,9579.0,81.1868,81.2153,81.13,81.1726,9579.0
2016-11-21 14:40:00,114.23,114.23,114.07,114.16,8652.0,81.1655,81.1655,81.0518,81.1158,8652.0
2016-11-21 14:45:00,114.18,114.18,113.99,114.04,11559.0,81.13,81.13,80.995,81.0305,11559.0
2016-11-21 14:50:00,114.09,114.13,114.02,114.05,13526.0,81.0661,81.0945,81.0163,81.0376,13526.0
2016-11-21 14:55:00,114.06,114.06,113.93,113.95,10132.0,81.0447,81.0447,80.9524,80.9666,10132.0
2016-11-21 15:00:00,113.96,114.03,113.91,113.94,9450.0,80.9737,81.0234,80.9382,80.9595,9450.0
2016-11-21 15:05:00,113.95,114.01,113.91,113.91,11010.0,80.9666,81.0092,80.9382,80.9382,11010.0
2016-11-21 15:10:00,113.93,113.98,113.91,113.92,10309.0,80.9524,80.9879,80.9382,80.9453,10309.0
2016-11-21 15:15:00,113.92,113.96,113.82,113.84,21375.0,80.9453,80.9737,80.8742,80.8884,21375.0
2016-11-21 15:20:00,113.84,113.86,113.75,113.76,14292.0,80.8884,80.9026,80.8245,80.8316,14292.0
2016-11-21 15:25:00,113.75,113.79,113.72,113.76,10121.0,80.8245,80.8529,80.8031,80.8316,10121.0
2016-11-21 15:30:00,113.77,113.89,113.75,113.89,11323.0,80.8387,80.9239,80.8245,80.9239,11323.0
2016-11-21 15:35:00,113.89,114.01,113.89,113.97,13425.0,80.9239,81.0092,80.9239,80.9808,13425.0
2016-11-21 15:40:00,113.98,114.04,113.97,114.0,15518.0,80.9879,81.0305,80.9808,81.0021,15518.0
2016-11-21 15:45:00,114.0,114.1,113.99,114.07,22039.0,81.0021,81.0732,80.995,81.0518,22039.0
2016-11-21 15:50:00,114.08,114.21,114.06,114.2,47723.0,81.0589,81.1513,81.0447,81.1442,47723.0
2016-11-21 15:55:00,114.19,114.26,114.12,114.21,103429.0,81.1371,81.1868,81.0874,81.1513,103429.0
2016-11-22 09:30:00,114.51,115.31,114.29,115.06,35628.0,81.3645,81.9329,81.2082,81.7553,35628.0
2016-11-22 09:35:00,114.89,115.18,114.77,114.9,15780.0,81.6345,81.8405,81.5492,81.6416,15780.0
2016-11-22 09:40:00,114.86,114.9,114.68,114.69,9672.0,81.6132,81.6416,81.4853,81.4924,9672.0
2016-11-22 09:45:00,114.7,114.7,114.35,114.35,9255.0,81.4995,81.4995,81.2508,81.2508,9255.0
2016-11-22 09:50:00,114.33,114.43,114.3,114.35,14639.0,81.2366,81.3076,81.2153,81.2508,14639.0
2016-11-22 09:55:00,114.31,114.38,114.18,114.21,8600.0,81.2224,81.2721,81.13,81.1513,8600.0
2016-11-22 10:00:00,114.15,114.2,113.92,113.92,16868.0,81.1087,81.1442,80.9453,80.9453,16868.0
2016-11-22 10:05:00,113.9,113.96,113.79,113.8,11912.0,80.931,80.9737,80.8529,80.86,11912.0
2016-11-22 10:10:00,113.8,113.92,113.69,113.88,10777.0,80.86,80.9453,80.7818,80.9168,10777.0
2016-11-22 10:15:00,113.92,113.94,113.7,113.72,5381.0,80.9453,80.9595,80.7889,80.8031,5381.0
2016-11-22 10:20:00,113.72,113.84,113.69,113.72,20020.0,80.8031,80.8884,80.7818,80.8031,20020.0
2016-11-22 10:25:00,113.69,113.81,113.59,113.66,7946.0,80.7818,80.8671,80.7108,80.7605,7946.0
2016-11-22 10:30:00,113.57,113.64,113.55,113.59,4846.0,80.6966,80.7463,80.6824,80.7108,4846.0
2016-11-22 10:35:00,113.55,113.58,113.37,113.37,11355.0,80.6824,80.7037,80.5545,80.5545,11355.0
2016-11-22 10:40:00,113.38,113.47,113.33,113.39,16593.0,80.5616,80.6255,80.526,80.5687,16593.0
2016-11-22 10:45:00,113.38,113.42,113.24,113.26,11787.0,80.5616,80.59,80.4621,80.4763,11787.0
2016-11-22 10:50:00,113.27,113.32,113.15,113.21,14246.0,80.4834,80.5189,80.3981,80.4408,14246.0
2016-11-22 10:55:00,113.25,113.25,113.15,113.18,14066.0,80.4692,80.4692,80.3981,80.4195,14066.0
2016-11-22 11:00:00,113.16,113.16,112.92,113.14,40121.0,80.4052,80.4052,80.2347,80.391,40121.0
2016-11-22 11:05:00,113.15,113.28,113.11,113.11,5277.0,80.3981,80.4905,80.3697,80.3697,5277.0
2016-11-22 11:10:00,113.11,113.2,113.03,113.08,12895.0,80.3697,80.4337,80.3129,80.3484,12895.0
2016-11-22 11:15:00,113.08,113.25,113.08,113.18,13706.0,80.3484,80.4692,80.3484,80.4195,13706.0
2016-11-22 11:20:00,113.19,113.25,113.11,113.11,8741.0,80.4266,80.4692,80.3697,80.3697,8741.0
2016-11-22 11:25:00,113.13,113.19,112.93,112.93,28759.0,80.3839,80.4266,80.2418,80.2418,28759.0
2016-11-22 11:30:00,112.88,112.97,112.78,112.9,18698.0,80.2063,80.2702,80.1352,80.2205,18698.0
2016-11-22 11:35:00,112.88,112.89,112.71,112.73,11097.0,80.2063,80.2134,80.0855,80.0997,11097.0
2016-11-22 11:40:00,112.74,112.77,112.65,112.71,15194.0,80.1068,80.1281,80.0429,80.0855,15194.0
2016-11-22 11:45:00,112.71,112.76,112.67,112.7,9470.0,80.0855,80.121,80.0571,80.0784,9470.0
2016-11-22 11:50:00,112.71,112.77,112.68,112.71,7294.0,80.0855,80.1281,80.0642,80.0855,7294.0
2016-11-22 11:55:00,112.71,112.78,112.61,112.61,9111.0,80.0855,80.1352,80.0144,80.0144,9111.0
2016-11-22 12:00:00,112.6,112.73,112.54,112.69,9887.0,80.0073,80.0997,79.9647,80.0713,9887.0
2016-11-22 12:05:00,112.72,112.72,112.56,112.56,7766.0,80.0926,80.0926,79.9789,79.9789,7766.0
2016-11-22 12:10:00,112.54,112.54,112.38,112.45,14956.0,79.9647,79.9647,79.851,79.9008,14956.0
2016-11-22 12:15:00,112.45,112.52,112.43,112.47,7677.0,79.9008,79.9505,79.8865,79.915,7677.0
2016-11-22 12:20:00,112.47,112.57,112.45,112.5,15163.0,79.915,79.986,79.9008,79.9363,15163.0
2016-11-22 12:25:00,112.51,112.57,112.48,112.51,10811.0,79.9434,79.986,79.9221,79.9434,10811.0
2016-11-22 12:30:00,112.53,112.57,112.43,112.46,8768.0,79.9576,79.986,79.8865,79.9079,8768.0
2016-11-22 12:35:00,112.49,112.5,112.37,112.4,6355.0,79.9292,79.9363,79.8439,79.8652,6355.0
2016-11-22 12:40:00,112.41,112.49,112.39,112.41,6679.0,79.8723,79.9292,79.8581,79.8723,6679.0
2016-11-22 12:45:00,112.4,112.52,112.39,112.4,8885.0,79.8652,79.9505,79.8581,79.8652,8885.0
2016-11-22 12:50:00,112.39,112.46,112.38,112.46,12999.0,79.8581,79.9079,79.851,79.9079,12999.0
2016-11-22 12:55:00,112.47,112.48,112.44,112.44,5645.0,79.915,79.9221,79.8937,79.8937,5645.0
2016-11-22 13:00:00,112.46,112.55,112.45,112.51,15406.0,79.9079,79.9718,79.9008,79.9434,15406.0
2016-11-22 13:05:00,112.53,112.53,112.42,112.48,15201.0,79.9576,79.9576,79.8794,79.9221,15201.0
2016-11-22 13:10:00,112.44,112.45,112.34,112.37,14043.0,79.8937,79.9008,79.8226,79.8439,14043.0
2016-11-22 13:15:00,112.39,112.46,112.39,112.42,6934.0,79.8581,79.9079,79.8581,79.8794,6934.0
2016-11-22 13:20:00,112.43,112.51,112.42,112.47,16511.0,79.8865,79.9434,79.8794,79.915,16511.0
2016-11-22 13:25:00,112.48,112.6,112.47,112.6,7074.0,79.9221,80.0073,79.915,80.0073,7074.0
2016-11-22 13:30:00,112.61,112.93,112.56,112.86,38055.0,80.0144,80.2418,79.9789,80.1921,38055.0
2016-11-22 13:35:00,112.81,112.91,112.71,112.91,23954.0,80.1566,80.2276,80.0855,80.2276,23954.0
2016-11-22 13:40:00,112.9,112.97,112.85,112.97,12498.0,80.2205,80.2702,80.185,80.2702,12498.0
2016-11-22 13:45:00,112.97,113.05,112.94,112.98,12156.0,80.2702,80.3271,80.2489,80.2773,12156.0
2016-11-22 13:50:00,112.99,113.0,112.92,113.0,11090.0,80.2845,80.2916,80.2347,80.2916,11090.0
2016-11-22 13:55:00,112.98,112.98,112.8,112.83,9613.0,80.2773,80.2773,80.1494,80.1708,9613.0
2016-11-22 14:00:00,112.84,112.88,112.75,112.79,9904.0,80.1779,80.2063,80.1139,80.1423,9904.0
2016-11-22 14:05:00,112.81,112.92,112.8,112.87,10884.0,80.1566,80.2347,80.1494,80.1992,10884.0
2016-11-22 14:10:00,112.86,112.87,112.8,112.83,11548.0,80.1921,80.1992,80.1494,80.1708,11548.0
2016-11-22 14:15:00,112.82,112.89,112.82,112.89,10202.0,80.1637,80.2134,80.1637,80.2134,10202.0
2016-11-22 14:20:00,112.92,112.97,112.85,112.86,10517.0,80.2347,80.2702,80.185,80.1921,10517.0
2016-11-22 14:25:00,112.86,112.88,112.81,112.84,20208.0,80.1921,80.2063,80.1566,80.1779,20208.0
2016-11-22 14:30:00,112.81,112.86,112.78,112.86,11009.0,80.1566,80.1921,80.1352,80.1921,11009.0
2016-11-22 14:35:00,112.85,112.86,112.81,112.83,8965.0,80.185,80.1921,80.1566,80.1708,8965.0
2016-11-22 14:40:00,112.82,112.91,112.79,112.89,13196.0,80.1637,80.2276,80.1423,80.2134,13196.0
2016-11-22 14:45:00,112.9,112.9,112.81,112.85,10528.0,80.2205,80.2205,80.1566,80.185,10528.0
2016-11-22 14:50:00,112.87,112.89,112.81,112.84,11304.0,80.1992,80.2134,80.1566,80.1779,11304.0
2016-11-22 14:55:00,112.84,112.84,112.7,112.73,17146.0,80.1779,80.1779,80.0784,80.0997,17146.0
2016-11-22 15:00:00,112.74,112.75,112.6,112.64,21661.0,80.1068,80.1139,80.0073,80.0358,21661.0
2016-11-22 15:05:00,112.64,112.65,112.51,112.51,30033.0,80.0358,80.0429,79.9434,79.9434,30033.0
2016-11-22 15:10:00,112.51,112.52,112.41,112.42,32195.0,79.9434,79.9505,79.8723,79.8794,32195.0
2016-11-22 15:15:00,112.42,112.44,112.39,112.44,34766.0,79.8794,79.8937,79.8581,79.8937,34766.0
2016-11-22 15:20:00,112.44,112.57,112.43,112.54,20197.0,79.8937,79.986,79.8865,79.9647,20197.0
2016-11-22 15:25:00,112.53,112.53,112.36,112.39,26423.0,79.9576,79.9576,79.8368,79.8581,26423.0
2016-11-22 15:30:00,112.39,112.39,112.3,112.32,47537.0,79.8581,79.8581,79.7942,79.8084,47537.0
2016-11-22 15:35:00,112.32,112.52,112.31,112.49,63738.0,79.8084,79.9505,79.8013,79.9292,63738.0
2016-11-22 15:40:00,112.49,112.49,112.41,112.42,41667.0,79.9292,79.9292,79.8723,79.8794,41667.0
2016-11-22 15:45:00,112.42,112.47,112.4,112.4,45091.0,79.8794,79.915,79.8652,79.8652,45091.0
2016-11-22 15:50:00,112.4,112.41,112.37,112.39,76420.0,79.8652,79.8723,79.8439,79.8581,76420.0
2016-11-22 15:55:00,112.38,112.45,112.26,112.29,144843.0,79.851,79.9008,79.7658,79.7871,144843.0
2016-11-23 09:30:00,112.39,113.22,112.25,112.7,31706.0,79.8581,80.4479,79.7586,80.0784,31706.0
2016-11-23 09:35:00,112.7,112.83,112.03,112.31,12089.0,80.0784,80.1708,79.6023,79.8013,12089.0
2016-11-23 09:40:00,112.36,112.55,112.19,112.35,9282.0,79.8368,79.9718,79.716,79.8297,9282.0
2016-11-23 09:45:00,112.37,112.37,111.92,112.13,10048.0,79.8439,79.8439,79.5242,79.6734,10048.0
2016-11-23 09:50:00,112.09,112.35,112.08,112.13,5092.0,79.645,79.8297,79.6379,79.6734,5092.0
2016-11-23 09:55:00,112.1,112.36,112.1,112.36,4935.0,79.6521,79.8368,79.6521,79.8368,4935.0
2016-11-23 10:00:00,112.36,112.51,112.3,112.38,8199.0,79.8368,79.9434,79.7942,79.851,8199.0
2016-11-23 10:05:00,112.42,112.57,112.42,112.48,23843.0,79.8794,79.986,79.8794,79.9221,23843.0
2016-11-23 10:10:00,112.48,112.64,112.46,112.61,38997.0,79.9221,80.0358,79.9079,80.0144,38997.0
2016-11-23 10:15:00,112.57,112.79,112.57,112.75,11606.0,79.986,80.1423,79.986,80.1139,11606.0
2016-11-23 10:20:00,112.75,112.92,112.72,112.91,5971.0,80.1139,80.2347,80.0926,80.2276,5971.0
2016-11-23 10:25:00,112.96,112.96,112.79,112.9,7349.0,80.2631,80.2631,80.1423,80.2205,7349.0
2016-11-23 10:30:00,112.9,113.02,112.88,112.93,9067.0,80.2205,80.3058,80.2063,80.2418,9067.0
2016-11-23 10:35:00,112.96,112.98,112.72,112.76,5427.0,80.2631,80.2773,80.0926,80.121,5427.0
2016-11-23 10:40:00,112.7,112.7,112.5,112.54,4100.0,80.0784,80.0784,79.9363,79.9647,4100.0
2016-11-23 10:45:00,112.56,112.72,112.52,112.69,12831.0,79.9789,80.0926,79.9505,80.0713,12831.0
2016-11-23 10:50:00,112.67,112.76,112.53,112.62,35685.0,80.0571,80.121,79.9576,80.0216,35685.0
2016-11-23 10:55:00,112.6,112.85,112.59,112.83,10691.0,80.0073,80.185,80.0002,80.1708,10691.0
2016-11-23 11:00:00,112.82,112.97,112.82,112.86,5700.0,80.1637,80.2702,80.1637,80.1921,5700.0
2016-11-23 11:05:00,112.86,112.87,112.72,112.8,5189.0,80.1921,80.1992,80.0926,80.1494,5189.0
2016-11-23 11:10:00,112.78,112.78,112.71,112.76,7136.0,80.1352,80.1352,80.0855,80.121,7136.0
2016-11-23 11:15:00,112.7,112.71,112.64,112.7,3146.0,80.0784,80.0855,80.0358,80.0784,3146.0
2016-11-23 11:20:00,112.68,112.72,112.64,112.64,3740.0,80.0642,80.0926,80.0358,80.0358,3740.0
2016-11-23 11:25:00,112.64,112.68,112.58,112.68,7403.0,80.0358,80.0642,79.9931,80.0642,7403.0
2016-11-23 11:30:00,112.65,112.78,112.63,112.7,6587.0,80.0429,80.1352,80.0287,80.0784,6587.0
2016-11-23 11:35:00,112.7,112.74,112.66,112.73,5860.0,80.0784,80.1068,80.05,80.0997,5860.0
2016-11-23 11:40:00,112.72,112.78,112.72,112.75,4758.0,80.0926,80.1352,80.0926,80.1139,4758.0
2016-11-23 11:45:00,112.73,112.76,112.69,112.69,3871.0,80.0997,80.121,80.0713,80.0713,3871.0
2016-11-23 11:50:00,112.66,112.75,112.64,112.75,7221.0,80.05,80.1139,80.0358,80.1139,7221.0
2016-11-23 11:55:00,112.76,112.8,112.74,112.77,4750.0,80.121,80.1494,80.1068,80.1281,4750.0
2016-11-23 12:00:00,112.77,112.84,112.71,112.71,4166.0,80.1281,80.1779,80.0855,80.0855,4166.0
2016-11-23 12:05:00,112.72,112.83,112.67,112.83,7534.0,80.0926,80.1708,80.0571,80.1708,7534.0
2016-11-23 12:10:00,112.82,112.82,112.73,112.74,3322.0,80.1637,80.1637,80.0997,80.1068,3322.0
2016-11-23 12:15:00,112.73,112.76,112.68,112.68,5001.0,80.0997,80.121,80.0642,80.0642,5001.0
2016-11-23 12:20:00,112.68,112.69,112.62,112.65,6494.0,80.0642,80.0713,80.0216,80.0429,6494.0
2016-11-23 12:25:00,112.65,112.65,112.6,112.6,4100.0,80.0429,80.0429,80.0073,80.0073,4100.0
2016-11-23 12:30:00,112.6,112.65,112.52,112.53,3490.0,80.0073,80.0429,79.9505,79.9576,3490.0
2016-11-23 12:35:00,112.53,112.64,112.53,112.64,3300.0,79.9576,80.0358,79.9576,80.0358,3300.0
2016-11-23 12:40:00,112.62,112.62,112.52,112.57,4711.0,80.0216,80.0216,79.9505,79.986,4711.0
2016-11-23 12:45:00,112.61,112.69,112.61,112.61,2999.0,80.0144,80.0713,80.0144,80.0144,2999.0
2016-11-23 12:50:00,112.61,112.71,112.58,112.64,7878.0,80.0144,80.0855,79.9931,80.0358,7878.0
2016-11-23 12:55:00,112.65,112.66,112.6,112.65,6002.0,80.0429,80.05,80.0073,80.0429,6002.0
2016-11-23 13:00:00,112.66,112.68,112.61,112.65,7186.0,80.05,80.0642,80.0144,80.0429,7186.0
2016-11-23 13:05:00,112.64,112.72,112.63,112.71,8012.0,80.0358,80.0926,80.0287,80.0855,8012.0
2016-11-23 13:10:00,112.71,112.8,112.71,112.72,12962.0,80.0855,80.1494,80.0855,80.0926,12962.0
2016-11-23 13:15:00,112.72,112.8,112.72,112.77,4870.0,80.0926,80.1494,80.0926,80.1281,4870.0
2016-11-23 13:20:00,112.78,112.78,112.66,112.68,3600.0,80.1352,80.1352,80.05,80.0642,3600.0
2016-11-23 13:25:00,112.66,112.74,112.61,112.61,5820.0,80.05,80.1068,80.0144,80.0144,5820.0
2016-11-23 13:30:00,112.61,112.71,112.61,112.7,5562.0,80.0144,80.0855,80.0144,80.0784,5562.0
2016-11-23 13:35:00,112.7,112.7,112.64,112.64,6598.0,80.0784,80.0784,80.0358,80.0358,6598.0
2016-11-23 13:40:00,112.64,112.72,112.61,112.67,6396.0,80.0358,80.0926,80.0144,80.0571,6396.0
2016-11-23 13:45:00,112.65,112.66,112.61,112.65,3600.0,80.0429,80.05,80.0144,80.0429,3600.0
2016-11-23 13:50:00,112.64,112.65,112.58,112.65,2941.0,80.0358,80.0429,79.9931,80.0429,2941.0
2016-11-23 13:55:00,112.64,112.66,112.54,112.62,13696.0,80.0358,80.05,79.9647,80.0216,13696.0
2016-11-23 14:00:00,112.57,112.71,112.57,112.64,3315.0,79.986,80.0855,79.986,80.0358,3315.0
2016-11-23 14:05:00,112.65,112.67,112.59,112.59,6509.0,80.0429,80.0571,80.0002,80.0002,6509.0
2016-11-23 14:10:00,112.56,112.67,112.56,112.61,6942.0,79.9789,80.0571,79.9789,80.0144,6942.0
2016-11-23 14:15:00,112.6,112.64,112.55,112.55,3735.0,80.0073,80.0358,79.9718,79.9718,3735.0
2016-11-23 14:20:00,112.56,112.56,112.52,112.53,6126.0,79.9789,79.9789,79.9505,79.9576,6126.0
2016-11-23 14:25:00,112.57,112.58,112.53,112.54,5400.0,79.986,79.9931,79.9576,79.9647,5400.0
2016-11-23 14:30:00,112.53,112.56,112.5,112.56,8596.0,79.9576,79.9789,79.9363,79.9789,8596.0
2016-11-23 14:35:00,112.58,112.58,112.4,112.47,10100.0,79.9931,79.9931,79.8652,79.915,10100.0
2016-11-23 14:40:00,112.46,112.51,112.43,112.49,5615.0,79.9079,79.9434,79.8865,79.9292,5615.0
2016-11-23 14:45:00,112.48,112.49,112.46,112.49,3706.0,79.9221,79.9292,79.9079,79.9292,3706.0
2016-11-23 14:50:00,112.48,112.5,112.44,112.48,7705.0,79.9221,79.9363,79.8937,79.9221,7705.0
2016-11-23 14:55:00,112.5,112.51,112.44,112.45,6567.0,79.9363,79.9434,79.8937,79.9008,6567.0
2016-11-23 15:00:00,112.46,112.5,112.4,112.4,7605.0,79.9079,79.9363,79.8652,79.8652,7605.0
2016-11-23 15:05:00,112.39,112.44,112.35,112.42,7446.0,79.8581,79.8937,79.8297,79.8794,7446.0
2016-11-23 15:10:00,112.42,112.46,112.39,112.42,22856.0,79.8794,79.9079,79.8581,79.8794,22856.0
2016-11-23 15:15:00,112.42,112.49,112.41,112.46,12114.0,79.8794,79.9292,79.8723,79.9079,12114.0
2016-11-23 15:20:00,112.47,112.47,112.42,112.42,13051.0,79.915,79.915,79.8794,79.8794,13051.0
2016-11-23 15:25:00,112.42,112.44,112.38,112.43,14644.0,79.8794,79.8937,79.851,79.8865,14644.0
2016-11-23 15:30:00,112.43,112.53,112.43,112.49,26516.0,79.8865,79.9576,79.8865,79.9292,26516.0
2016-11-23 15:35:00,112.48,112.53,112.44,112.5,23741.0,79.9221,79.9576,79.8937,79.9363,23741.0
2016-11-23 15:40:00,112.5,112.51,112.49,112.5,19580.0,79.9363,79.9434,79.9292,79.9363,19580.0
2016-11-23 15:45:00,112.5,112.62,112.48,112.61,17388.0,79.9363,80.0216,79.9221,80.0144,17388.0
2016-11-23 15:50:00,112.62,112.63,112.55,112.58,39659.0,80.0216,80.0287,79.9718,79.9931,39659.0
2016-11-23 15:55:00,112.6,112.6,112.52,112.58,52598.0,80.0073,80.0073,79.9505,79.9931,52598.0
2016-11-25 09:30:00,112.39,112.65,112.02,112.57,22219.0,79.8581,80.0429,79.5952,79.986,22219.0
2016-11-25 09:35:00,112.57,112.75,112.55,112.74,8342.0,79.986,80.1139,79.9718,80.1068,8342.0
2016-11-25 09:40:00,112.77,112.78,112.7,112.77,800.0,80.1281,80.1352,80.0784,80.1281,800.0
2016-11-25 09:45:00,112.69,112.74,112.54,112.54,5100.0,80.0713,80.1068,79.9647,79.9647,5100.0
2016-11-25 09:50:00,112.54,112.77,112.5,112.77,2600.0,79.9647,80.1281,79.9363,80.1281,2600.0
2016-11-25 09:55:00,112.73,112.73,112.5,112.57,10026.0,80.0997,80.0997,79.9363,79.986,10026.0
2016-11-25 10:00:00,112.54,112.59,112.36,112.41,8913.0,79.9647,80.0002,79.8368,79.8723,8913.0
2016-11-25 10:05:00,112.41,112.46,112.41,112.43,4875.0,79.8723,79.9079,79.8723,79.8865,4875.0
2016-11-25 10:10:00,112.42,112.42,112.25,112.29,4642.0,79.8794,79.8794,79.7586,79.7871,4642.0
2016-11-25 10:15:00,112.28,112.34,112.23,112.29,4780.0,79.78,79.8226,79.7444,79.7871,4780.0
2016-11-25 10:20:00,112.21,112.33,112.21,112.27,4601.0,79.7302,79.8155,79.7302,79.7729,4601.0
2016-11-25 10:25:00,112.3,112.3,112.06,112.09,6091.0,79.7942,79.7942,79.6236,79.645,6091.0
2016-11-25 10:30:00,112.07,112.15,112.07,112.08,16004.0,79.6308,79.6876,79.6308,79.6379,16004.0
2016-11-25 10:35:00,112.08,112.19,112.07,112.07,9423.0,79.6379,79.716,79.6308,79.6308,9423.0
2016-11-25 10:40:00,112.08,112.17,112.05,112.09,26251.0,79.6379,79.7018,79.6165,79.645,26251.0
2016-11-25 10:45:00,112.12,112.39,112.09,112.39,18284.0,79.6663,79.8581,79.645,79.8581,18284.0
2016-11-25 10:50:00,112.36,112.39,112.31,112.39,8759.0,79.8368,79.8581,79.8013,79.8581,8759.0
2016-11-25 10:55:00,112.38,112.41,112.24,112.4,14904.0,79.851,79.8723,79.7515,79.8652,14904.0
2016-11-25 11:00:00,112.39,112.51,112.38,112.49,6130.0,79.8581,79.9434,79.851,79.9292,6130.0
2016-11-25 11:05:00,112.5,112.64,112.5,112.59,13395.0,79.9363,80.0358,79.9363,80.0002,13395.0
2016-11-25 11:10:00,112.59,112.6,112.45,112.53,19705.0,80.0002,80.0073,79.9008,79.9576,19705.0
2016-11-25 11:15:00,112.53,112.83,112.52,112.83,15215.0,79.9576,80.1708,79.9505,80.1708,15215.0
2016-11-25 11:20:00,112.81,112.87,112.61,112.7,8773.0,80.1566,80.1992,80.0144,80.0784,8773.0
2016-11-25 11:25:00,112.68,112.72,112.59,112.63,17436.0,80.0642,80.0926,80.0002,80.0287,17436.0
2016-11-25 11:30:00,112.57,112.59,112.38,112.46,6592.0,79.986,80.0002,79.851,79.9079,6592.0
2016-11-25 11:35:00,112.46,112.67,112.39,112.6,9346.0,79.9079,80.0571,79.8581,80.0073,9346.0
2016-11-25 11:40:00,112.61,112.64,112.58,112.63,7615.0,80.0144,80.0358,79.9931,80.0287,7615.0
2016-11-25 11:45:00,112.63,112.63,112.52,112.52,5309.0,80.0287,80.0287,79.9505,79.9505,5309.0
2016-11-25 11:50:00,112.5,112.5,112.41,112.48,4544.0,79.9363,79.9363,79.8723,79.9221,4544.0
2016-11-25 11:55:00,112.52,112.59,112.48,112.59,4798.0,79.9505,80.0002,79.9221,80.0002,4798.0
2016-11-25 12:00:00,112.57,112.64,112.56,112.64,4628.0,79.986,80.0358,79.9789,80.0358,4628.0
2016-11-25 12:05:00,112.63,112.63,112.55,112.58,3812.0,80.0287,80.0287,79.9718,79.9931,3812.0
2016-11-25 12:10:00,112.6,112.64,112.56,112.62,8255.0,80.0073,80.0358,79.9789,80.0216,8255.0
2016-11-25 12:15:00,112.62,112.65,112.62,112.64,14300.0,80.0216,80.0429,80.0216,80.0358,14300.0
2016-11-25 12:20:00,112.65,112.65,112.6,112.6,8187.0,80.0429,80.0429,80.0073,80.0073,8187.0
2016-11-25 12:25:00,112.6,112.61,112.55,112.56,7329.0,80.0073,80.0144,79.9718,79.9789,7329.0
2016-11-25 12:30:00,112.57,112.6,112.55,112.55,12283.0,79.986,80.0073,79.9718,79.9718,12283.0
2016-11-25 12:35:00,112.55,112.57,112.5,112.57,7318.0,79.9718,79.986,79.9363,79.986,7318.0
2016-11-25 12:40:00,112.58,112.62,112.57,112.61,9560.0,79.9931,80.0216,79.986,80.0144,9560.0
2016-11-25 12:45:00,112.62,112.66,112.6,112.61,10059.0,80.0216,80.05,80.0073,80.0144,10059.0
2016-11-25 12:50:00,112.63,112.73,112.61,112.72,29240.0,80.0287,80.0997,80.0144,80.0926,29240.0
2016-11-25 12:55:00,112.7,112.85,112.69,112.85,62610.0,80.0784,80.185,80.0713,80.185,62610.0
2016-11-28 09:30:00,111.77,112.42,111.62,111.94,37400.0,79.4176,79.8794,79.311,79.5384,37400.0
2016-11-28 09:35:00,111.94,112.04,111.58,111.6,27516.0,79.5384,79.6094,79.2826,79.2968,27516.0
2016-11-28 09:40:00,111.68,111.78,111.3,111.42,23899.0,79.3536,79.4247,79.0836,79.1689,23899.0
2016-11-28 09:45:00,111.5,111.69,111.42,111.44,11773.0,79.2257,79.3607,79.1689,79.1831,11773.0
2016-11-28 09:50:00,111.42,111.6,111.22,111.45,13669.0,79.1689,79.2968,79.0268,79.1902,13669.0
2016-11-28 09:55:00,111.41,111.49,111.23,111.34,69296.0,79.1618,79.2186,79.0339,79.1121,69296.0
2016-11-28 10:00:00,111.39,111.6,111.36,111.36,5134.0,79.1476,79.2968,79.1263,79.1263,5134.0
2016-11-28 10:05:00,111.31,111.5,111.19,111.42,15900.0,79.0907,79.2257,79.0055,79.1689,15900.0
2016-11-28 10:10:00,111.48,111.59,111.39,111.59,17043.0,79.2115,79.2897,79.1476,79.2897,17043.0
2016-11-28 10:15:00,111.6,111.66,111.49,111.59,5125.0,79.2968,79.3394,79.2186,79.2897,5125.0
2016-11-28 10:20:00,111.59,111.68,111.58,111.63,7750.0,79.2897,79.3536,79.2826,79.3181,7750.0
2016-11-28 10:25:00,111.61,111.68,111.5,111.64,7354.0,79.3039,79.3536,79.2257,79.3252,7354.0
2016-11-28 10:30:00,111.59,111.8,111.59,111.74,8103.0,79.2897,79.4389,79.2897,79.3963,8103.0
2016-11-28 10:35:00,111.73,111.98,111.68,111.98,8231.0,79.3892,79.5668,79.3536,79.5668,8231.0
2016-11-28 10:40:00,111.93,111.97,111.75,111.88,7021.0,79.5313,79.5597,79.4034,79.4957,7021.0
2016-11-28 10:45:00,111.87,111.94,111.78,111.82,10544.0,79.4886,79.5384,79.4247,79.4531,10544.0
2016-11-28 10:50:00,111.87,111.91,111.79,111.84,7632.0,79.4886,79.5171,79.4318,79.4673,7632.0
2016-11-28 10:55:00,111.81,111.99,111.76,111.98,17079.0,79.446,79.5739,79.4105,79.5668,17079.0
2016-11-28 11:00:00,111.99,112.03,111.83,112.03,14631.0,79.5739,79.6023,79.4602,79.6023,14631.0
2016-11-28 11:05:00,112.01,112.17,111.86,111.9,14368.0,79.5881,79.7018,79.4815,79.51,14368.0
2016-11-28 11:10:00,111.85,111.95,111.68,111.92,10628.0,79.4744,79.5455,79.3536,79.5242,10628.0
2016-11-28 11:15:00,111.89,111.93,111.73,111.76,8522.0,79.5029,79.5313,79.3892,79.4105,8522.0
2016-11-28 11:20:00,111.7,111.72,111.55,111.65,8578.0,79.3678,79.3821,79.2613,79.3323,8578.0
2016-11-28 11:25:00,111.68,111.74,111.5,111.55,11161.0,79.3536,79.3963,79.2257,79.2613,11161.0
2016-11-28 11:30:00,111.5,111.53,111.3,111.37,7160.0,79.2257,79.2471,79.0836,79.1334,7160.0
2016-11-28 11:35:00,111.37,111.66,111.36,111.55,13252.0,79.1334,79.3394,79.1263,79.2613,13252.0
2016-11-28 11:40:00,111.54,111.58,111.5,111.5,6722.0,79.2542,79.2826,79.2257,79.2257,6722.0
2016-11-28 11:45:00,111.55,111.71,111.54,111.62,6000.0,79.2613,79.375,79.2542,79.311,6000.0
2016-11-28 11:50:00,111.63,111.78,111.63,111.74,7503.0,79.3181,79.4247,79.3181,79.3963,7503.0
2016-11-28 11:55:00,111.73,111.81,111.7,111.74,7339.0,79.3892,79.446,79.3678,79.3963,7339.0
2016-11-28 12:00:00,111.71,111.82,111.64,111.7,7231.0,79.375,79.4531,79.3252,79.3678,7231.0
2016-11-28 12:05:00,111.69,111.89,111.68,111.8,5200.0,79.3607,79.5029,79.3536,79.4389,5200.0
2016-11-28 12:10:00,111.73,111.86,111.73,111.79,5000.0,79.3892,79.4815,79.3892,79.4318,5000.0
2016-11-28 12:15:00,111.81,111.89,111.78,111.84,5025.0,79.446,79.5029,79.4247,79.4673,5025.0
2016-11-28 12:20:00,111.83,111.88,111.73,111.83,6025.0,79.4602,79.4957,79.3892,79.4602,6025.0
2016-11-28 12:25:00,111.77,111.9,111.72,111.9,10260.0,79.4176,79.51,79.3821,79.51,10260.0
2016-11-28 12:30:00,111.87,112.07,111.87,112.0,8515.0,79.4886,79.6308,79.4886,79.581,8515.0
2016-11-28 12:35:00,111.99,112.09,111.92,112.09,8688.0,79.5739,79.645,79.5242,79.645,8688.0
2016-11-28 12:40:00,112.08,112.11,112.02,112.08,10249.0,79.6379,79.6592,79.5952,79.6379,10249.0
2016-11-28 12:45:00,112.08,112.14,112.07,112.09,2900.0,79.6379,79.6805,79.6308,79.645,2900.0
2016-11-28 12:50:00,112.09,112.2,112.07,112.1,12029.0,79.645,79.7231,79.6308,79.6521,12029.0
2016-11-28 12:55:00,112.08,112.19,112.06,112.18,22221.0,79.6379,79.716,79.6236,79.7089,22221.0
2016-11-28 13:00:00,112.15,112.22,112.13,112.2,8295.0,79.6876,79.7373,79.6734,79.7231,8295.0
2016-11-28 13:05:00,112.17,112.21,112.15,112.21,9900.0,79.7018,79.7302,79.6876,79.7302,9900.0
2016-11-28 13:10:00,112.2,112.2,112.15,112.15,4708.0,79.7231,79.7231,79.6876,79.6876,4708.0
2016-11-28 13:15:00,112.16,112.23,112.14,112.21,11582.0,79.6947,79.7444,79.6805,79.7302,11582.0
2016-11-28 13:20:00,112.22,112.34,112.19,112.27,12625.0,79.7373,79.8226,79.716,79.7729,12625.0
2016-11-28 13:25:00,112.24,112.4,112.22,112.4,7026.0,79.7515,79.8652,79.7373,79.8652,7026.0
2016-11-28 13:30:00,112.36,112.38,112.26,112.28,7318.0,79.8368,79.851,79.7658,79.78,7318.0
2016-11-28 13:35:00,112.26,112.34,112.23,112.24,6270.0,79.7658,79.8226,79.7444,79.7515,6270.0
2016-11-28 13:40:00,112.24,112.27,112.22,112.23,9600.0,79.7515,79.7729,79.7373,79.7444,9600.0
2016-11-28 13:45:00,112.22,112.25,112.21,112.23,6895.0,79.7373,79.7586,79.7302,79.7444,6895.0
2016-11-28 13:50:00,112.21,112.3,112.21,112.3,9400.0,79.7302,79.7942,79.7302,79.7942,9400.0
2016-11-28 13:55:00,112.3,112.33,112.25,112.31,9284.0,79.7942,79.8155,79.7586,79.8013,9284.0
2016-11-28 14:00:00,112.27,112.32,112.24,112.32,5427.0,79.7729,79.8084,79.7515,79.8084,5427.0
2016-11-28 14:05:00,112.32,112.32,112.28,112.29,5338.0,79.8084,79.8084,79.78,79.7871,5338.0
2016-11-28 14:10:00,112.3,112.36,112.26,112.3,7362.0,79.7942,79.8368,79.7658,79.7942,7362.0
2016-11-28 14:15:00,112.3,112.32,112.27,112.32,6646.0,79.7942,79.8084,79.7729,79.8084,6646.0
2016-11-28 14:20:00,112.33,112.34,112.24,112.25,4409.0,79.8155,79.8226,79.7515,79.7586,4409.0
2016-11-28 14:25:00,112.29,112.29,112.19,112.26,10216.0,79.7871,79.7871,79.716,79.7658,10216.0
2016-11-28 14:30:00,112.23,112.23,112.11,112.17,7859.0,79.7444,79.7444,79.6592,79.7018,7859.0
2016-11-28 14:35:00,112.16,112.2,112.11,112.2,4263.0,79.6947,79.7231,79.6592,79.7231,4263.0
2016-11-28 14:40:00,112.2,112.25,112.18,112.21,5672.0,79.7231,79.7586,79.7089,79.7302,5672.0
2016-11-28 14:45:00,112.21,112.21,112.1,112.11,11079.0,79.7302,79.7302,79.6521,79.6592,11079.0
2016-11-28 14:50:00,112.1,112.15,112.08,112.14,25983.0,79.6521,79.6876,79.6379,79.6805,25983.0
2016-11-28 14:55:00,112.15,112.15,112.07,112.12,10559.0,79.6876,79.6876,79.6308,79.6663,10559.0
2016-11-28 15:00:00,112.11,112.13,112.05,112.13,9580.0,79.6592,79.6734,79.6165,79.6734,9580.0
2016-11-28 15:05:00,112.13,112.13,112.05,112.08,6179.0,79.6734,79.6734,79.6165,79.6379,6179.0
2016-11-28 15:10:00,112.05,112.05,111.97,112.01,9258.0,79.6165,79.6165,79.5597,79.5881,9258.0
2016-11-28 15:15:00,112.0,112.02,111.93,111.98,8612.0,79.581,79.5952,79.5313,79.5668,8612.0
2016-11-28 15:20:00,111.98,111.98,111.91,111.92,10530.0,79.5668,79.5668,79.5171,79.5242,10530.0
2016-11-28 15:25:00,111.92,111.94,111.78,111.79,8889.0,79.5242,79.5384,79.4247,79.4318,8889.0
2016-11-28 15:30:00,111.8,111.9,111.79,111.85,13792.0,79.4389,79.51,79.4318,79.4744,13792.0
2016-11-28 15:35:00,111.85,111.9,111.83,111.88,15793.0,79.4744,79.51,79.4602,79.4957,15793.0
2016-11-28 15:40:00,111.87,111.88,111.8,111.81,13756.0,79.4886,79.4957,79.4389,79.446,13756.0
2016-11-28 15:45:00,111.8,111.88,111.78,111.79,32637.0,79.4389,79.4957,79.4247,79.4318,32637.0
2016-11-28 15:50:00,111.79,111.79,111.71,111.75,31416.0,79.4318,79.4318,79.375,79.4034,31416.0
2016-11-28 15:55:00,111.75,111.95,111.74,111.88,60005.0,79.4034,79.5455,79.3963,79.4957,60005.0
2016-11-29 09:30:00,112.17,112.4,111.91,112.0,17428.0,79.7018,79.8652,79.5171,79.581,17428.0
2016-11-29 09:35:00,112.16,112.22,111.73,111.9,11752.0,79.6947,79.7373,79.3892,79.51,11752.0
2016-11-29 09:40:00,111.98,112.0,111.77,111.88,8019.0,79.5668,79.581,79.4176,79.4957,8019.0
2016-11-29 09:45:00,111.82,111.84,111.55,111.55,9515.0,79.4531,79.4673,79.2613,79.2613,9515.0
2016-11-29 09:50:00,111.55,111.67,111.54,111.63,4154.0,79.2613,79.3465,79.2542,79.3181,4154.0
2016-11-29 09:55:00,111.64,111.8,111.6,111.8,7228.0,79.3252,79.4389,79.2968,79.4389,7228.0
2016-11-29 10:00:00,111.84,112.02,111.77,111.77,6180.0,79.4673,79.5952,79.4176,79.4176,6180.0
2016-11-29 10:05:00,111.72,111.83,111.66,111.7,8024.0,79.3821,79.4602,79.3394,79.3678,8024.0
2016-11-29 10:10:00,111.77,111.79,111.6,111.7,4670.0,79.4176,79.4318,79.2968,79.3678,4670.0
2016-11-29 10:15:00,111.75,111.86,111.71,111.82,12975.0,79.4034,79.4815,79.375,79.4531,12975.0
2016-11-29 10:20:00,111.84,111.9,111.74,111.83,30696.0,79.4673,79.51,79.3963,79.4602,30696.0
2016-11-29 10:25:00,111.9,112.1,111.88,112.08,35025.0,79.51,79.6521,79.4957,79.6379,35025.0
2016-11-29 10:30:00,112.05,112.1,112.03,112.09,20709.0,79.6165,79.6521,79.6023,79.645,20709.0
2016-11-29 10:35:00,112.08,112.2,112.07,112.16,9668.0,79.6379,79.7231,79.6308,79.6947,9668.0
2016-11-29 10:40:00,112.19,112.24,112.15,112.19,16248.0,79.716,79.7515,79.6876,79.716,16248.0
2016-11-29 10:45:00,112.17,112.38,112.08,112.38,7741.0,79.7018,79.851,79.6379,79.851,7741.0
2016-11-29 10:50:00,112.4,112.46,112.34,112.41,3833.0,79.8652,79.9079,79.8226,79.8723,3833.0
2016-11-29 10:55:00,112.45,112.53,112.42,112.53,9630.0,79.9008,79.9576,79.8794,79.9576,9630.0
2016-11-29 11:00:00,112.52,112.57,112.45,112.53,10442.0,79.9505,79.986,79.9008,79.9576,10442.0
2016-11-29 11:05:00,112.55,112.62,112.51,112.62,4600.0,79.9718,80.0216,79.9434,80.0216,4600.0
2016-11-29 11:10:00,112.64,112.65,112.55,112.59,4100.0,80.0358,80.0429,79.9718,80.0002,4100.0
2016-11-29 11:15:00,112.62,112.71,112.61,112.71,4500.0,80.0216,80.0855,80.0144,80.0855,4500.0
2016-11-29 11:20:00,112.67,112.68,112.57,112.59,7035.0,80.0571,80.0642,79.986,80.0002,7035.0
2016-11-29 11:25:00,112.61,112.63,112.52,112.58,7693.0,80.0144,80.0287,79.9505,79.9931,7693.0
2016-11-29 11:30:00,112.56,112.58,112.49,112.54,5520.0,79.9789,79.9931,79.9292,79.9647,5520.0
2016-11-29 11:35:00,112.6,112.63,112.55,112.58,4971.0,80.0073,80.0287,79.9718,79.9931,4971.0
2016-11-29 11:40:00,112.6,112.62,112.48,112.5,4603.0,80.0073,80.0216,79.9221,79.9363,4603.0
2016-11-29 11:45:00,112.53,112.56,112.5,112.56,2201.0,79.9576,79.9789,79.9363,79.9789,2201.0
2016-11-29 11:50:00,112.53,112.57,112.49,112.56,3359.0,79.9576,79.986,79.9292,79.9789,3359.0
2016-11-29 11:55:00,112.56,112.61,112.53,112.59,8462.0,79.9789,80.0144,79.9576,80.0002,8462.0
2016-11-29 12:00:00,112.62,112.62,112.53,112.6,11340.0,80.0216,80.0216,79.9576,80.0073,11340.0
2016-11-29 12:05:00,112.61,112.61,112.46,112.49,6896.0,80.0144,80.0144,79.9079,79.9292,6896.0
2016-11-29 12:10:00,112.48,112.54,112.48,112.5,5237.0,79.9221,79.9647,79.9221,79.9363,5237.0
2016-11-29 12:15:00,112.52,112.62,112.51,112.61,6157.0,79.9505,80.0216,79.9434,80.0144,6157.0
2016-11-29 12:20:00,112.6,112.61,112.53,112.53,2931.0,80.0073,80.0144,79.9576,79.9576,2931.0
2016-11-29 12:25:00,112.52,112.57,112.48,112.55,3203.0,79.9505,79.986,79.9221,79.9718,3203.0
2016-11-29 12:30:00,112.55,112.56,112.49,112.49,3960.0,79.9718,79.9789,79.9292,79.9292,3960.0
2016-11-29 12:35:00,112.49,112.53,112.44,112.44,1395.0,79.9292,79.9576,79.8937,79.8937,1395.0
2016-11-29 12:40:00,112.43,112.47,112.38,112.41,3603.0,79.8865,79.915,79.851,79.8723,3603.0
2016-11-29 12:45:00,112.41,112.45,112.41,112.43,1521.0,79.8723,79.9008,79.8723,79.8865,1521.0
2016-11-29 12:50:00,112.37,112.43,112.36,112.43,2387.0,79.8439,79.8865,79.8368,79.8865,2387.0
2016-11-29 12:55:00,112.41,112.47,112.4,112.47,2453.0,79.8723,79.915,79.8652,79.915,2453.0
2016-11-29 13:00:00,112.45,112.54,112.45,112.49,5600.0,79.9008,79.9647,79.9008,79.9292,5600.0
2016-11-29 13:05:00,112.48,112.58,112.48,112.53,7684.0,79.9221,79.9931,79.9221,79.9576,7684.0
2016-11-29 13:10:00,112.52,112.61,112.51,112.58,3890.0,79.9505,80.0144,79.9434,79.9931,3890.0
2016-11-29 13:15:00,112.57,112.66,112.51,112.56,4605.0,79.986,80.05,79.9434,79.9789,4605.0
2016-11-29 13:20:00,112.57,112.69,112.55,112.64,5598.0,79.986,80.0713,79.9718,80.0358,5598.0
2016-11-29 13:25:00,112.64,112.64,112.56,112.64,2839.0,80.0358,80.0358,79.9789,80.0358,2839.0
2016-11-29 13:30:00,112.66,112.68,112.64,112.66,5168.0,80.05,80.0642,80.0358,80.05,5168.0
2016-11-29 13:35:00,112.66,112.67,112.62,112.65,3115.0,80.05,80.0571,80.0216,80.0429,3115.0
2016-11-29 13:40:00,112.63,112.64,112.61,112.62,2400.0,80.0287,80.0358,80.0144,80.0216,2400.0
2016-11-29 13:45:00,112.63,112.68,112.61,112.65,4376.0,80.0287,80.0642,80.0144,80.0429,4376.0
2016-11-29 13:50:00,112.64,112.71,112.64,112.71,4670.0,80.0358,80.0855,80.0358,80.0855,4670.0
2016-11-29 13:55:00,112.73,112.81,112.71,112.76,5905.0,80.0997,80.1566,80.0855,80.121,5905.0
2016-11-29 14:00:00,112.78,112.8,112.75,112.77,4165.0,80.1352,80.1494,80.1139,80.1281,4165.0
2016-11-29 14:05:00,112.74,112.88,112.74,112.88,11464.0,80.1068,80.2063,80.1068,80.2063,11464.0
2016-11-29 14:10:00,112.9,112.9,112.82,112.88,5227.0,80.2205,80.2205,80.1637,80.2063,5227.0
2016-11-29 14:15:00,112.9,112.9,112.79,112.8,2704.0,80.2205,80.2205,80.1423,80.1494,2704.0
2016-11-29 14:20:00,112.81,112.85,112.8,112.83,4582.0,80.1566,80.185,80.1494,80.1708,4582.0
2016-11-29 14:25:00,112.85,112.87,112.81,112.84,5611.0,80.185,80.1992,80.1566,80.1779,5611.0
2016-11-29 14:30:00,112.85,112.99,112.84,112.92,6227.0,80.185,80.2845,80.1779,80.2347,6227.0
2016-11-29 14:35:00,112.93,112.99,112.9,112.9,9498.0,80.2418,80.2845,80.2205,80.2205,9498.0
2016-11-29 14:40:00,112.89,112.95,112.89,112.94,3592.0,80.2134,80.256,80.2134,80.2489,3592.0
2016-11-29 14:45:00,112.96,112.96,112.91,112.94,5977.0,80.2631,80.2631,80.2276,80.2489,5977.0
2016-11-29 14:50:00,112.93,112.96,112.84,112.84,4619.0,80.2418,80.2631,80.1779,80.1779,4619.0
2016-11-29 14:55:00,112.84,112.89,112.8,112.8,3910.0,80.1779,80.2134,80.1494,80.1494,3910.0
2016-11-29 15:00:00,112.78,112.85,112.75,112.78,4110.0,80.1352,80.185,80.1139,80.1352,4110.0
2016-11-29 15:05:00,112.78,112.81,112.76,112.76,5813.0,80.1352,80.1566,80.121,80.121,5813.0
2016-11-29 15:10:00,112.76,112.77,112.73,112.75,3170.0,80.121,80.1281,80.0997,80.1139,3170.0
2016-11-29 15:15:00,112.74,112.75,112.64,112.64,5863.0,80.1068,80.1139,80.0358,80.0358,5863.0
2016-11-29 15:20:00,112.63,112.75,112.62,112.72,8769.0,80.0287,80.1139,80.0216,80.0926,8769.0
2016-11-29 15:25:00,112.72,112.76,112.71,112.74,6545.0,80.0926,80.121,80.0855,80.1068,6545.0
2016-11-29 15:30:00,112.74,112.83,112.71,112.83,10726.0,80.1068,80.1708,80.0855,80.1708,10726.0
2016-11-29 15:35:00,112.84,112.86,112.69,112.72,11448.0,80.1779,80.1921,80.0713,80.0926,11448.0
2016-11-29 15:40:00,112.69,112.75,112.66,112.69,10599.0,80.0713,80.1139,80.05,80.0713,10599.0
2016-11-29 15:45:00,112.69,112.74,112.61,112.71,16980.0,80.0713,80.1068,80.0144,80.0855,16980.0
2016-11-29 15:50:00,112.7,112.71,112.66,112.68,18670.0,80.0784,80.0855,80.05,80.0642,18670.0
2016-11-29 15:55:00,112.68,112.7,112.65,112.67,48449.0,80.0642,80.0784,80.0429,80.0571,48449.0
2016-11-30 09:30:00,113.54,113.54,112.96,113.17,45409.0,80.6753,80.6753,80.2631,80.4123,45409.0
2016-11-30 09:35:00,113.09,113.5,112.77,112.99,20335.0,80.3555,80.6468,80.1281,80.2845,20335.0
2016-11-30 09:40:00,112.95,113.02,112.6,112.77,33766.0,80.256,80.3058,80.0073,80.1281,33766.0
2016-11-30 09:45:00,112.73,113.01,112.69,112.92,12693.0,80.0997,80.2987,80.0713,80.2347,12693.0
2016-11-30 09:50:00,112.92,112.98,112.74,112.87,7129.0,80.2347,80.2773,80.1068,80.1992,7129.0
2016-11-30 09:55:00,112.87,112.97,112.84,112.86,17521.0,80.1992,80.2702,80.1779,80.1921,17521.0
2016-11-30 10:00:00,112.84,113.01,112.82,112.97,26813.0,80.1779,80.2987,80.1637,80.2702,26813.0
2016-11-30 10:05:00,112.94,113.02,112.79,113.02,11546.0,80.2489,80.3058,80.1423,80.3058,11546.0
2016-11-30 10:10:00,112.96,113.05,112.81,112.96,16843.0,80.2631,80.3271,80.1566,80.2631,16843.0
2016-11-30 10:15:00,112.97,113.02,112.74,112.82,10742.0,80.2702,80.3058,80.1068,80.1637,10742.0
2016-11-30 10:20:00,112.8,113.01,112.77,112.98,10632.0,80.1494,80.2987,80.1281,80.2773,10632.0
2016-11-30 10:25:00,112.98,113.02,112.79,112.84,26587.0,80.2773,80.3058,80.1423,80.1779,26587.0
2016-11-30 10:30:00,112.82,112.83,112.73,112.77,13186.0,80.1637,80.1708,80.0997,80.1281,13186.0
2016-11-30 10:35:00,112.76,112.81,112.7,112.74,18116.0,80.121,80.1566,80.0784,80.1068,18116.0
2016-11-30 10:40:00,112.7,112.8,112.66,112.7,34869.0,80.0784,80.1494,80.05,80.0784,34869.0
2016-11-30 10:45:00,112.68,112.78,112.67,112.75,13674.0,80.0642,80.1352,80.0571,80.1139,13674.0
2016-11-30 10:50:00,112.77,112.77,112.64,112.75,5672.0,80.1281,80.1281,80.0358,80.1139,5672.0
2016-11-30 10:55:00,112.78,112.79,112.69,112.77,25100.0,80.1352,80.1423,80.0713,80.1281,25100.0
2016-11-30 11:00:00,112.76,112.77,112.64,112.73,13489.0,80.121,80.1281,80.0358,80.0997,13489.0
2016-11-30 11:05:00,112.73,112.79,112.64,112.76,10827.0,80.0997,80.1423,80.0358,80.121,10827.0
2016-11-30 11:10:00,112.72,112.78,112.69,112.69,18860.0,80.0926,80.1352,80.0713,80.0713,18860.0
2016-11-30 11:15:00,112.69,112.71,112.58,112.64,20999.0,80.0713,80.0855,79.9931,80.0358,20999.0
2016-11-30 11:20:00,112.62,112.81,112.62,112.73,8390.0,80.0216,80.1566,80.0216,80.0997,8390.0
2016-11-30 11:25:00,112.73,112.78,112.65,112.73,6519.0,80.0997,80.1352,80.0429,80.0997,6519.0
2016-11-30 11:30:00,112.75,112.79,112.69,112.75,4444.0,80.1139,80.1423,80.0713,80.1139,4444.0
2016-11-30 11:35:00,112.75,112.88,112.75,112.84,14403.0,80.1139,80.2063,80.1139,80.1779,14403.0
2016-11-30 11:40:00,112.84,112.85,112.76,112.77,4894.0,80.1779,80.185,80.121,80.1281,4894.0
2016-11-30 11:45:00,112.76,113.02,112.75,112.96,12892.0,80.121,80.3058,80.1139,80.2631,12892.0
2016-11-30 11:50:00,112.95,112.96,112.86,112.9,17214.0,80.256,80.2631,80.1921,80.2205,17214.0
2016-11-30 11:55:00,112.9,112.9,112.78,112.84,37450.0,80.2205,80.2205,80.1352,80.1779,37450.0
2016-11-30 12:00:00,112.87,112.87,112.75,112.83,16825.0,80.1992,80.1992,80.1139,80.1708,16825.0
2016-11-30 12:05:00,112.79,112.82,112.74,112.74,15800.0,80.1423,80.1637,80.1068,80.1068,15800.0
2016-11-30 12:10:00,112.73,112.94,112.73,112.89,21247.0,80.0997,80.2489,80.0997,80.2134,21247.0
2016-11-30 12:15:00,112.93,113.23,112.9,113.21,13448.0,80.2418,80.455,80.2205,80.4408,13448.0
2016-11-30 12:20:00,113.21,113.29,113.19,113.23,8097.0,80.4408,80.4976,80.4266,80.455,8097.0
2016-11-30 12:25:00,113.22,113.36,113.21,113.31,15261.0,80.4479,80.5474,80.4408,80.5118,15261.0
2016-11-30 12:30:00,113.31,113.46,113.31,113.43,10094.0,80.5118,80.6184,80.5118,80.5971,10094.0
2016-11-30 12:35:00,113.42,113.55,113.41,113.5,15532.0,80.59,80.6824,80.5829,80.6468,15532.0
2016-11-30 12:40:00,113.51,113.53,113.47,113.5,24092.0,80.6539,80.6681,80.6255,80.6468,24092.0
2016-11-30 12:45:00,113.5,113.5,113.29,113.35,4055.0,80.6468,80.6468,80.4976,80.5402,4055.0
2016-11-30 12:50:00,113.35,113.36,113.26,113.28,12446.0,80.5402,80.5474,80.4763,80.4905,12446.0
2016-11-30 12:55:00,113.26,113.4,113.26,113.39,14339.0,80.4763,80.5758,80.4763,80.5687,14339.0
2016-11-30 13:00:00,113.38,113.39,113.28,113.36,5393.0,80.5616,80.5687,80.4905,80.5474,5393.0
2016-11-30 13:05:00,113.32,113.38,113.19,113.22,3600.0,80.5189,80.5616,80.4266,80.4479,3600.0
2016-11-30 13:10:00,113.26,113.26,113.15,113.16,11670.0,80.4763,80.4763,80.3981,80.4052,11670.0
2016-11-30 13:15:00,113.15,113.22,113.14,113.18,3449.0,80.3981,80.4479,80.391,80.4195,3449.0
2016-11-30 13:20:00,113.16,113.17,113.04,113.09,4400.0,80.4052,80.4123,80.32,80.3555,4400.0
2016-11-30 13:25:00,113.06,113.14,113.0,113.0,11432.0,80.3342,80.391,80.2916,80.2916,11432.0
2016-11-30 13:30:00,113.01,113.37,113.0,113.2,17390.0,80.2987,80.5545,80.2916,80.4337,17390.0
2016-11-30 13:35:00,113.18,113.25,113.16,113.22,2728.0,80.4195,80.4692,80.4052,80.4479,2728.0
2016-11-30 13:40:00,113.18,113.18,113.08,113.08,6000.0,80.4195,80.4195,80.3484,80.3484,6000.0
2016-11-30 13:45:00,113.09,113.19,113.09,113.16,13427.0,80.3555,80.4266,80.3555,80.4052,13427.0
2016-11-30 13:50:00,113.16,113.26,113.1,113.2,17048.0,80.4052,80.4763,80.3626,80.4337,17048.0
2016-11-30 13:55:00,113.2,113.22,113.03,113.11,15249.0,80.4337,80.4479,80.3129,80.3697,15249.0
2016-11-30 14:00:00,113.09,113.15,113.0,113.0,6111.0,80.3555,80.3981,80.2916,80.2916,6111.0
2016-11-30 14:05:00,112.95,113.02,112.92,112.96,16729.0,80.256,80.3058,80.2347,80.2631,16729.0
2016-11-30 14:10:00,112.95,113.0,112.9,112.92,3541.0,80.256,80.2916,80.2205,80.2347,3541.0
2016-11-30 14:15:00,112.92,113.12,112.9,113.07,4214.0,80.2347,80.3768,80.2205,80.3413,4214.0
2016-11-30 14:20:00,113.02,113.02,112.94,112.99,5899.0,80.3058,80.3058,80.2489,80.2845,5899.0
2016-11-30 14:25:00,112.96,113.07,112.96,113.06,2777.0,80.2631,80.3413,80.2631,80.3342,2777.0
2016-11-30 14:30:00,113.04,113.06,112.92,112.92,5029.0,80.32,80.3342,80.2347,80.2347,5029.0
2016-11-30 14:35:00,112.98,113.1,112.98,113.06,6178.0,80.2773,80.3626,80.2773,80.3342,6178.0
2016-11-30 14:40:00,113.04,113.09,112.98,113.09,16162.0,80.32,80.3555,80.2773,80.3555,16162.0
2016-11-30 14:45:00,113.09,113.12,113.02,113.08,6700.0,80.3555,80.3768,80.3058,80.3484,6700.0
2016-11-30 14:50:00,113.08,113.14,113.08,113.13,8586.0,80.3484,80.391,80.3484,80.3839,8586.0
2016-11-30 14:55:00,113.1,113.11,113.02,113.08,15959.0,80.3626,80.3697,80.3058,80.3484,15959.0
2016-11-30 15:00:00,113.07,113.09,112.97,113.03,4134.0,80.3413,80.3555,80.2702,80.3129,4134.0
2016-11-30 15:05:00,113.02,113.04,112.93,112.95,8899.0,80.3058,80.32,80.2418,80.256,8899.0
2016-11-30 15:10:00,112.96,113.03,112.93,113.02,10530.0,80.2631,80.3129,80.2418,80.3058,10530.0
2016-11-30 15:15:00,113.01,113.14,113.01,113.05,20953.0,80.2987,80.391,80.2987,80.3271,20953.0
2016-11-30 15:20:00,113.06,113.26,113.06,113.26,18733.0,80.3342,80.4763,80.3342,80.4763,18733.0
2016-11-30 15:25:00,113.26,113.31,113.22,113.24,19177.0,80.4763,80.5118,80.4479,80.4621,19177.0
2016-11-30 15:30:00,113.23,113.24,113.14,113.15,25341.0,80.455,80.4621,80.391,80.3981,25341.0
2016-11-30 15:35:00,113.15,113.2,113.12,113.13,31646.0,80.3981,80.4337,80.3768,80.3839,31646.0
2016-11-30 15:40:00,113.14,113.19,113.02,113.02,23831.0,80.391,80.4266,80.3058,80.3058,23831.0
2016-11-30 15:45:00,113.02,113.1,113.02,113.04,27486.0,80.3058,80.3626,80.3058,80.32,27486.0
2016-11-30 15:50:00,113.05,113.07,113.02,113.07,43497.0,80.3271,80.3413,80.3058,80.3413,43497.0
2016-11-30 15:55:00,113.07,113.1,112.9,112.91,89365.0,80.3413,80.3626,80.2205,80.2276,89365.0
2016-12-01 09:30:00,113.59,113.59,113.0,113.4,34513.0,80.7108,80.7108,80.2916,80.5758,34513.0
2016-12-01 09:35:00,113.43,113.69,113.34,113.59,25752.0,80.5971,80.7818,80.5331,80.7108,25752.0
2016-12-01 09:40:00,113.59,113.64,113.44,113.59,10040.0,80.7108,80.7463,80.6042,80.7108,10040.0
2016-12-01 09:45:00,113.62,113.7,113.52,113.57,11716.0,80.7321,80.7889,80.661,80.6966,11716.0
2016-12-01 09:50:00,113.54,113.68,113.54,113.59,9658.0,80.6753,80.7747,80.6753,80.7108,9658.0
2016-12-01 09:55:00,113.6,113.72,113.58,113.69,15125.0,80.7179,80.8031,80.7037,80.7818,15125.0
2016-12-01 10:00:00,113.66,114.1,113.61,114.05,19017.0,80.7605,81.0732,80.725,81.0376,19017.0
2016-12-01 10:05:00,114.06,114.72,114.06,114.56,91348.0,81.0447,81.5137,81.0447,81.4,91348.0
2016-12-01 10:10:00,114.48,114.76,114.32,114.75,19429.0,81.3432,81.5421,81.2295,81.535,19429.0
2016-12-01 10:15:00,114.68,115.3,114.68,115.27,36853.0,81.4853,81.9258,81.4853,81.9045,36853.0
2016-12-01 10:20:00,115.3,115.31,115.06,115.18,86640.0,81.9258,81.9329,81.7553,81.8405,86640.0
2016-12-01 10:25:00,115.14,115.14,114.84,114.92,11651.0,81.8121,81.8121,81.599,81.6558,11651.0
2016-12-01 10:30:00,114.88,114.91,114.62,114.62,13670.0,81.6274,81.6487,81.4426,81.4426,13670.0
2016-12-01 10:35:00,114.6,114.98,114.45,114.92,21201.0,81.4284,81.6984,81.3218,81.6558,21201.0
2016-12-01 10:40:00,114.93,115.03,114.84,114.87,12967.0,81.6629,81.734,81.599,81.6203,12967.0
2016-12-01 10:45:00,114.87,114.93,114.83,114.84,11240.0,81.6203,81.6629,81.5919,81.599,11240.0
2016-12-01 10:50:00,114.83,115.04,114.8,114.95,49569.0,81.5919,81.7411,81.5705,81.6771,49569.0
2016-12-01 10:55:00,114.94,115.0,114.88,114.91,21567.0,81.67,81.7126,81.6274,81.6487,21567.0
2016-12-01 11:00:00,114.91,115.01,114.9,114.95,11164.0,81.6487,81.7198,81.6416,81.6771,11164.0
2016-12-01 11:05:00,114.95,115.0,114.9,114.91,12389.0,81.6771,81.7126,81.6416,81.6487,12389.0
2016-12-01 11:10:00,114.91,114.96,114.88,114.93,11040.0,81.6487,81.6842,81.6274,81.6629,11040.0
2016-12-01 11:15:00,114.91,115.0,114.9,114.92,9930.0,81.6487,81.7126,81.6416,81.6558,9930.0
2016-12-01 11:20:00,114.93,115.01,114.92,114.97,16129.0,81.6629,81.7198,81.6558,81.6913,16129.0
2016-12-01 11:25:00,114.95,114.96,114.81,114.93,20228.0,81.6771,81.6842,81.5776,81.6629,20228.0
2016-12-01 11:30:00,114.91,115.01,114.89,115.0,10726.0,81.6487,81.7198,81.6345,81.7126,10726.0
2016-12-01 11:35:00,115.01,115.04,114.97,115.0,12095.0,81.7198,81.7411,81.6913,81.7126,12095.0
2016-12-01 11:40:00,114.99,115.11,114.99,115.09,11745.0,81.7055,81.7908,81.7055,81.7766,11745.0
2016-12-01 11:45:00,115.09,115.19,115.08,115.17,7033.0,81.7766,81.8477,81.7695,81.8334,7033.0
2016-12-01 11:50:00,115.17,115.29,115.16,115.26,9753.0,81.8334,81.9187,81.8263,81.8974,9753.0
2016-12-01 11:55:00,115.26,115.26,115.2,115.23,6757.0,81.8974,81.8974,81.8548,81.8761,6757.0
2016-12-01 12:00:00,115.23,115.24,115.17,115.17,15396.0,81.8761,81.8832,81.8334,81.8334,15396.0
2016-12-01 12:05:00,115.17,115.17,115.06,115.11,7694.0,81.8334,81.8334,81.7553,81.7908,7694.0
2016-12-01 12:10:00,115.1,115.11,114.98,114.99,7960.0,81.7837,81.7908,81.6984,81.7055,7960.0
2016-12-01 12:15:00,115.0,115.04,114.88,114.89,5599.0,81.7126,81.7411,81.6274,81.6345,5599.0
2016-12-01 12:20:00,114.88,114.91,114.82,114.83,10149.0,81.6274,81.6487,81.5847,81.5919,10149.0
2016-12-01 12:25:00,114.85,114.88,114.82,114.86,17138.0,81.6061,81.6274,81.5847,81.6132,17138.0
2016-12-01 12:30:00,114.87,114.91,114.8,114.9,13393.0,81.6203,81.6487,81.5705,81.6416,13393.0
2016-12-01 12:35:00,114.9,115.01,114.87,114.98,16809.0,81.6416,81.7198,81.6203,81.6984,16809.0
2016-12-01 12:40:00,114.97,114.97,114.86,114.9,16239.0,81.6913,81.6913,81.6132,81.6416,16239.0
2016-12-01 12:45:00,114.9,114.9,114.78,114.78,8603.0,81.6416,81.6416,81.5563,81.5563,8603.0
2016-12-01 12:50:00,114.77,114.87,114.76,114.87,6129.0,81.5492,81.6203,81.5421,81.6203,6129.0
2016-12-01 12:55:00,114.83,114.87,114.82,114.82,10008.0,81.5919,81.6203,81.5847,81.5847,10008.0
2016-12-01 13:00:00,114.83,114.84,114.76,114.79,7272.0,81.5919,81.599,81.5421,81.5634,7272.0
2016-12-01 13:05:00,114.83,114.89,114.78,114.79,10189.0,81.5919,81.6345,81.5563,81.5634,10189.0
2016-12-01 13:10:00,114.8,114.9,114.8,114.9,4041.0,81.5705,81.6416,81.5705,81.6416,4041.0
2016-12-01 13:15:00,114.89,114.93,114.83,114.91,5641.0,81.6345,81.6629,81.5919,81.6487,5641.0
2016-12-01 13:20:00,114.91,114.98,114.89,114.95,14028.0,81.6487,81.6984,81.6345,81.6771,14028.0
2016-12-01 13:25:00,114.92,115.02,114.92,114.98,7678.0,81.6558,81.7269,81.6558,81.6984,7678.0
2016-12-01 13:30:00,114.99,115.05,114.97,115.01,24155.0,81.7055,81.7482,81.6913,81.7198,24155.0
2016-12-01 13:35:00,115.01,115.01,114.95,115.0,13676.0,81.7198,81.7198,81.6771,81.7126,13676.0
2016-12-01 13:40:00,115.0,115.02,114.97,114.99,10650.0,81.7126,81.7269,81.6913,81.7055,10650.0
2016-12-01 13:45:00,115.02,115.04,114.99,115.01,9050.0,81.7269,81.7411,81.7055,81.7198,9050.0
2016-12-01 13:50:00,115.02,115.03,114.93,115.01,4885.0,81.7269,81.734,81.6629,81.7198,4885.0
2016-12-01 13:55:00,115.04,115.05,114.89,114.89,4910.0,81.7411,81.7482,81.6345,81.6345,4910.0
2016-12-01 14:00:00,114.88,115.02,114.87,115.02,10948.0,81.6274,81.7269,81.6203,81.7269,10948.0
2016-12-01 14:05:00,115.03,115.03,114.96,115.0,14531.0,81.734,81.734,81.6842,81.7126,14531.0
2016-12-01 14:10:00,114.97,115.0,114.92,114.94,15821.0,81.6913,81.7126,81.6558,81.67,15821.0
2016-12-01 14:15:00,114.93,115.0,114.89,114.89,11594.0,81.6629,81.7126,81.6345,81.6345,11594.0
2016-12-01 14:20:00,114.9,114.93,114.85,114.88,7636.0,81.6416,81.6629,81.6061,81.6274,7636.0
2016-12-01 14:25:00,114.88,114.9,114.85,114.85,4408.0,81.6274,81.6416,81.6061,81.6061,4408.0
2016-12-01 14:30:00,114.83,114.87,114.77,114.87,6887.0,81.5919,81.6203,81.5492,81.6203,6887.0
2016-12-01 14:35:00,114.88,114.9,114.82,114.82,12902.0,81.6274,81.6416,81.5847,81.5847,12902.0
2016-12-01 14:40:00,114.83,114.9,114.82,114.9,6206.0,81.5919,81.6416,81.5847,81.6416,6206.0
2016-12-01 14:45:00,114.86,114.91,114.86,114.86,6166.0,81.6132,81.6487,81.6132,81.6132,6166.0
2016-12-01 14:50:00,114.85,114.9,114.82,114.9,7639.0,81.6061,81.6416,81.5847,81.6416,7639.0
2016-12-01 14:55:00,114.9,114.99,114.89,114.95,9112.0,81.6416,81.7055,81.6345,81.6771,9112.0
2016-12-01 15:00:00,114.94,115.02,114.92,115.02,16496.0,81.67,81.7269,81.6558,81.7269,16496.0
2016-12-01 15:05:00,115.01,115.01,114.85,114.98,20134.0,81.7198,81.7198,81.6061,81.6984,20134.0
2016-12-01 15:10:00,114.96,115.05,114.95,115.04,10064.0,81.6842,81.7482,81.6771,81.7411,10064.0
2016-12-01 15:15:00,115.04,115.05,114.91,114.92,11160.0,81.7411,81.7482,81.6487,81.6558,11160.0
2016-12-01 15:20:00,114.92,114.95,114.84,114.91,21526.0,81.6558,81.6771,81.599,81.6487,21526.0
2016-12-01 15:25:00,114.89,114.94,114.83,114.89,17167.0,81.6345,81.67,81.5919,81.6345,17167.0
2016-12-01 15:30:00,114.89,114.91,114.84,114.89,18193.0,81.6345,81.6487,81.599,81.6345,18193.0
2016-12-01 15:35:00,114.88,114.91,114.81,114.84,17891.0,81.6274,81.6487,81.5776,81.599,17891.0
2016-12-01 15:40:00,114.84,114.88,114.8,114.86,50451.0,81.599,81.6274,81.5705,81.6132,50451.0
2016-12-01 15:45:00,114.86,114.86,114.75,114.77,30608.0,81.6132,81.6132,81.535,81.5492,30608.0
2016-12-01 15:50:00,114.76,114.85,114.73,114.84,40369.0,81.5421,81.6061,81.5208,81.599,40369.0
2016-12-01 15:55:00,114.83,115.06,114.81,114.92,69958.0,81.5919,81.7553,81.5776,81.6558,69958.0
2016-12-02 09:30:00,115.46,115.9,115.06,115.06,42032.0,82.0395,82.3521,81.7553,81.7553,42032.0
2016-12-02 09:35:00,115.15,115.74,114.79,115.72,44745.0,81.8192,82.2384,81.5634,82.2242,44745.0
2016-12-02 09:40:00,115.72,115.72,115.24,115.45,20722.0,82.2242,82.2242,81.8832,82.0324,20722.0
2016-12-02 09:45:00,115.4,115.6,115.36,115.44,11874.0,81.9969,82.139,81.9684,82.0253,11874.0
2016-12-02 09:50:00,115.4,115.4,115.0,115.12,11934.0,81.9969,81.9969,81.7126,81.7979,11934.0
2016-12-02 09:55:00,115.11,115.18,114.98,115.08,7780.0,81.7908,81.8405,81.6984,81.7695,7780.0
2016-12-02 10:00:00,115.0,115.3,114.96,115.3,17592.0,81.7126,81.9258,81.6842,81.9258,17592.0
2016-12-02 10:05:00,115.3,115.5,115.22,115.29,28159.0,81.9258,82.0679,81.869,81.9187,28159.0
2016-12-02 10:10:00,115.29,115.41,115.28,115.39,10452.0,81.9187,82.004,81.9116,81.9898,10452.0
2016-12-02 10:15:00,115.4,115.44,115.3,115.4,9926.0,81.9969,82.0253,81.9258,81.9969,9926.0
2016-12-02 10:20:00,115.38,115.38,115.18,115.18,8526.0,81.9827,81.9827,81.8405,81.8405,8526.0
2016-12-02 10:25:00,115.15,115.31,115.15,115.27,5272.0,81.8192,81.9329,81.8192,81.9045,5272.0
2016-12-02 10:30:00,115.26,115.43,115.22,115.29,9692.0,81.8974,82.0182,81.869,81.9187,9692.0
2016-12-02 10:35:00,115.3,115.5,115.3,115.48,11559.0,81.9258,82.0679,81.9258,82.0537,11559.0
2016-12-02 10:40:00,115.48,115.54,115.43,115.43,20441.0,82.0537,82.0963,82.0182,82.0182,20441.0
2016-12-02 10:45:00,115.45,115.55,115.42,115.48,29781.0,82.0324,82.1034,82.0111,82.0537,29781.0
2016-12-02 10:50:00,115.5,115.68,115.49,115.68,8451.0,82.0679,82.1958,82.0608,82.1958,8451.0
2016-12-02 10:55:00,115.68,115.96,115.67,115.77,32363.0,82.1958,82.3948,82.1887,82.2598,32363.0
2016-12-02 11:00:00,115.73,115.91,115.62,115.91,16231.0,82.2313,82.3592,82.1532,82.3592,16231.0
2016-12-02 11:05:00,115.92,116.04,115.8,115.99,25197.0,82.3663,82.4516,82.2811,82.4161,25197.0
2016-12-02 11:10:00,115.96,116.06,115.93,116.02,15427.0,82.3948,82.4658,82.3735,82.4374,15427.0
2016-12-02 11:15:00,115.99,116.09,115.96,116.06,11613.0,82.4161,82.4871,82.3948,82.4658,11613.0
2016-12-02 11:20:00,116.05,116.29,116.03,116.19,19942.0,82.4587,82.6292,82.4445,82.5582,19942.0
2016-12-02 11:25:00,116.14,116.18,115.99,116.0,6480.0,82.5227,82.5511,82.4161,82.4232,6480.0
2016-12-02 11:30:00,116.01,116.02,115.87,115.87,4518.0,82.4303,82.4374,82.3308,82.3308,4518.0
2016-12-02 11:35:00,115.85,115.95,115.85,115.91,6753.0,82.3166,82.3877,82.3166,82.3592,6753.0
2016-12-02 11:40:00,115.93,115.94,115.79,115.8,8145.0,82.3735,82.3806,82.274,82.2811,8145.0
2016-12-02 11:45:00,115.7,115.76,115.59,115.63,3144.0,82.21,82.2527,82.1319,82.1603,3144.0
2016-12-02 11:50:00,115.62,115.67,115.59,115.67,5286.0,82.1532,82.1887,82.1319,82.1887,5286.0
2016-12-02 11:55:00,115.69,115.84,115.69,115.74,7538.0,82.2029,82.3095,82.2029,82.2384,7538.0
2016-12-02 12:00:00,115.73,115.79,115.59,115.62,16056.0,82.2313,82.274,82.1319,82.1532,16056.0
2016-12-02 12:05:00,115.62,115.89,115.61,115.82,15048.0,82.1532,82.345,82.1461,82.2953,15048.0
2016-12-02 12:10:00,115.8,115.92,115.76,115.86,14468.0,82.2811,82.3663,82.2527,82.3237,14468.0
2016-12-02 12:15:00,115.85,115.91,115.81,115.9,7497.0,82.3166,82.3592,82.2882,82.3521,7497.0
2016-12-02 12:20:00,115.92,115.96,115.91,115.93,6000.0,82.3663,82.3948,82.3592,82.3735,6000.0
2016-12-02 12:25:00,115.94,115.97,115.9,115.91,11149.0,82.3806,82.4019,82.3521,82.3592,11149.0
2016-12-02 12:30:00,115.91,115.91,115.84,115.86,8147.0,82.3592,82.3592,82.3095,82.3237,8147.0
2016-12-02 12:35:00,115.85,115.85,115.69,115.71,9392.0,82.3166,82.3166,82.2029,82.2171,9392.0
2016-12-02 12:40:00,115.7,115.77,115.66,115.77,3162.0,82.21,82.2598,82.1816,82.2598,3162.0
2016-12-02 12:45:00,115.8,115.83,115.77,115.8,4546.0,82.2811,82.3024,82.2598,82.2811,4546.0
2016-12-02 12:50:00,115.81,115.83,115.74,115.8,6787.0,82.2882,82.3024,82.2384,82.2811,6787.0
2016-12-02 12:55:00,115.81,115.86,115.74,115.74,16138.0,82.2882,82.3237,82.2384,82.2384,16138.0
2016-12-02 13:00:00,115.73,115.79,115.73,115.77,7768.0,82.2313,82.274,82.2313,82.2598,7768.0
2016-12-02 13:05:00,115.78,115.8,115.69,115.74,14171.0,82.2669,82.2811,82.2029,82.2384,14171.0
2016-12-02 13:10:00,115.75,115.75,115.46,115.47,8881.0,82.2456,82.2456,82.0395,82.0466,8881.0
2016-12-02 13:15:00,115.5,115.62,115.47,115.62,6453.0,82.0679,82.1532,82.0466,82.1532,6453.0
2016-12-02 13:20:00,115.63,115.74,115.63,115.69,5050.0,82.1603,82.2384,82.1603,82.2029,5050.0
2016-12-02 13:25:00,115.69,115.69,115.47,115.56,12131.0,82.2029,82.2029,82.0466,82.1106,12131.0
2016-12-02 13:30:00,115.55,115.71,115.53,115.65,9916.0,82.1034,82.2171,82.0892,82.1745,9916.0
2016-12-02 13:35:00,115.64,115.65,115.53,115.54,3910.0,82.1674,82.1745,82.0892,82.0963,3910.0
2016-12-02 13:40:00,115.55,115.59,115.52,115.59,4635.0,82.1034,82.1319,82.0821,82.1319,4635.0
2016-12-02 13:45:00,115.61,115.61,115.52,115.56,3047.0,82.1461,82.1461,82.0821,82.1106,3047.0
2016-12-02 13:50:00,115.54,115.61,115.5,115.54,5720.0,82.0963,82.1461,82.0679,82.0963,5720.0
2016-12-02 13:55:00,115.54,115.54,115.37,115.37,4973.0,82.0963,82.0963,81.9755,81.9755,4973.0
2016-12-02 14:00:00,115.37,115.4,115.26,115.35,11645.0,81.9755,81.9969,81.8974,81.9613,11645.0
2016-12-02 14:05:00,115.35,115.36,115.19,115.34,12214.0,81.9613,81.9684,81.8477,81.9542,12214.0
2016-12-02 14:10:00,115.34,115.38,115.28,115.3,14696.0,81.9542,81.9827,81.9116,81.9258,14696.0
2016-12-02 14:15:00,115.3,115.43,115.3,115.43,11326.0,81.9258,82.0182,81.9258,82.0182,11326.0
2016-12-02 14:20:00,115.42,115.46,115.41,115.44,12584.0,82.0111,82.0395,82.004,82.0253,12584.0
2016-12-02 14:25:00,115.45,115.45,115.34,115.39,6189.0,82.0324,82.0324,81.9542,81.9898,6189.0
2016-12-02 14:30:00,115.39,115.39,115.27,115.28,10005.0,81.9898,81.9898,81.9045,81.9116,10005.0
2016-12-02 14:35:00,115.29,115.39,115.29,115.35,7632.0,81.9187,81.9898,81.9187,81.9613,7632.0
2016-12-02 14:40:00,115.35,115.45,115.35,115.35,5050.0,81.9613,82.0324,81.9613,81.9613,5050.0
2016-12-02 14:45:00,115.36,115.46,115.35,115.43,4850.0,81.9684,82.0395,81.9613,82.0182,4850.0
2016-12-02 14:50:00,115.41,115.45,115.38,115.38,6094.0,82.004,82.0324,81.9827,81.9827,6094.0
2016-12-02 14:55:00,115.37,115.38,115.31,115.32,5029.0,81.9755,81.9827,81.9329,81.94,5029.0
2016-12-02 15:00:00,115.31,115.35,115.21,115.3,14816.0,81.9329,81.9613,81.8619,81.9258,14816.0
2016-12-02 15:05:00,115.32,115.38,115.3,115.38,12257.0,81.94,81.9827,81.9258,81.9827,12257.0
2016-12-02 15:10:00,115.36,115.39,115.34,115.36,9776.0,81.9684,81.9898,81.9542,81.9684,9776.0
2016-12-02 15:15:00,115.37,115.43,115.33,115.42,18366.0,81.9755,82.0182,81.9471,82.0111,18366.0
2016-12-02 15:20:00,115.42,115.51,115.42,115.51,10484.0,82.0111,82.075,82.0111,82.075,10484.0
2016-12-02 15:25:00,115.51,115.63,115.49,115.6,15787.0,82.075,82.1603,82.0608,82.139,15787.0
2016-12-02 15:30:00,115.61,115.7,115.59,115.68,24046.0,82.1461,82.21,82.1319,82.1958,24046.0
2016-12-02 15:35:00,115.69,115.7,115.6,115.61,28778.0,82.2029,82.21,82.139,82.1461,28778.0
2016-12-02 15:40:00,115.6,115.64,115.58,115.64,31524.0,82.139,82.1674,82.1248,82.1674,31524.0
2016-12-02 15:45:00,115.64,115.67,115.59,115.66,42160.0,82.1674,82.1887,82.1319,82.1816,42160.0
2016-12-02 15:50:00,115.65,115.69,115.63,115.67,39716.0,82.1745,82.2029,82.1603,82.1887,39716.0
2016-12-02 15:55:00,115.67,115.68,115.56,115.64,95949.0,82.1887,82.1958,82.1106,82.1674,95949.0
2016-12-05 09:30:00,117.0,117.45,116.51,117.19,73205.0,83.1337,83.4535,82.7856,83.2687,73205.0
2016-12-05 09:35:00,117.28,117.41,116.81,116.92,11329.0,83.3327,83.4251,82.9987,83.0769,11329.0
2016-12-05 09:40:00,116.87,117.18,116.86,117.0,35929.0,83.0414,83.2616,83.0343,83.1337,35929.0
2016-12-05 09:45:00,117.11,117.13,116.68,116.71,10844.0,83.2119,83.2261,82.9064,82.9277,10844.0
2016-12-05 09:50:00,116.69,116.74,116.6,116.66,15385.0,82.9135,82.949,82.8495,82.8922,15385.0
2016-12-05 09:55:00,116.7,116.74,116.66,116.71,7800.0,82.9206,82.949,82.8922,82.9277,7800.0
2016-12-05 10:00:00,116.74,116.83,116.69,116.76,5184.0,82.949,83.0129,82.9135,82.9632,5184.0
2016-12-05 10:05:00,116.8,116.86,116.71,116.8,6786.0,82.9916,83.0343,82.9277,82.9916,6786.0
2016-12-05 10:10:00,116.85,116.93,116.77,116.93,6449.0,83.0272,83.084,82.9703,83.084,6449.0
2016-12-05 10:15:00,116.95,117.01,116.86,116.92,13680.0,83.0982,83.1408,83.0343,83.0769,13680.0
2016-12-05 10:20:00,116.91,116.96,116.87,116.94,10072.0,83.0698,83.1053,83.0414,83.0911,10072.0
2016-12-05 10:25:00,116.93,116.98,116.9,116.91,10224.0,83.084,83.1195,83.0627,83.0698,10224.0
2016-12-05 10:30:00,116.9,117.0,116.89,116.95,35053.0,83.0627,83.1337,83.0556,83.0982,35053.0
2016-12-05 10:35:00,116.96,117.0,116.9,116.94,26105.0,83.1053,83.1337,83.0627,83.0911,26105.0
2016-12-05 10:40:00,116.91,116.97,116.9,116.91,5416.0,83.0698,83.1124,83.0627,83.0698,5416.0
2016-12-05 10:45:00,116.92,116.95,116.89,116.89,6187.0,83.0769,83.0982,83.0556,83.0556,6187.0
2016-12-05 10:50:00,116.89,117.12,116.89,117.11,16470.0,83.0556,83.219,83.0556,83.2119,16470.0
2016-12-05 10:55:00,117.12,117.13,116.92,116.95,13195.0,83.219,83.2261,83.0769,83.0982,13195.0
2016-12-05 11:00:00,116.94,116.95,116.9,116.92,20895.0,83.0911,83.0982,83.0627,83.0769,20895.0
2016-12-05 11:05:00,116.93,116.97,116.93,116.93,7758.0,83.084,83.1124,83.084,83.084,7758.0
2016-12-05 11:10:00,116.92,116.96,116.9,116.94,27446.0,83.0769,83.1053,83.0627,83.0911,27446.0
2016-12-05 11:15:00,116.97,117.02,116.95,116.98,8453.0,83.1124,83.1479,83.0982,83.1195,8453.0
2016-12-05 11:20:00,116.96,116.97,116.9,116.96,2304.0,83.1053,83.1124,83.0627,83.1053,2304.0
2016-12-05 11:25:00,116.95,116.96,116.92,116.94,5446.0,83.0982,83.1053,83.0769,83.0911,5446.0
2016-12-05 11:30:00,116.97,116.98,116.93,116.98,6680.0,83.1124,83.1195,83.084,83.1195,6680.0
2016-12-05 11:35:00,116.98,116.99,116.95,116.98,7102.0,83.1195,83.1266,83.0982,83.1195,7102.0
2016-12-05 11:40:00,116.98,117.2,116.96,117.19,12097.0,83.1195,83.2758,83.1053,83.2687,12097.0
2016-12-05 11:45:00,117.18,117.18,117.03,117.06,5700.0,83.2616,83.2616,83.1551,83.1764,5700.0
2016-12-05 11:50:00,117.06,117.06,116.9,116.93,6929.0,83.1764,83.1764,83.0627,83.084,6929.0
2016-12-05 11:55:00,116.9,116.95,116.75,116.86,8449.0,83.0627,83.0982,82.9561,83.0343,8449.0
2016-12-05 12:00:00,116.86,116.91,116.72,116.72,3811.0,83.0343,83.0698,82.9348,82.9348,3811.0
2016-12-05 12:05:00,116.66,116.66,116.48,116.51,12656.0,82.8922,82.8922,82.7643,82.7856,12656.0
2016-12-05 12:10:00,116.52,116.6,116.5,116.54,7808.0,82.7927,82.8495,82.7785,82.8069,7808.0
2016-12-05 12:15:00,116.52,116.6,116.52,116.52,8969.0,82.7927,82.8495,82.7927,82.7927,8969.0
2016-12-05 12:20:00,116.52,116.54,116.47,116.51,5356.0,82.7927,82.8069,82.7571,82.7856,5356.0
2016-12-05 12:25:00,116.51,116.51,116.45,116.51,2900.0,82.7856,82.7856,82.7429,82.7856,2900.0
2016-12-05 12:30:00,116.54,116.6,116.35,116.52,6217.0,82.8069,82.8495,82.6719,82.7927,6217.0
2016-12-05 12:35:00,116.53,116.58,116.3,116.47,6637.0,82.7998,82.8353,82.6364,82.7571,6637.0
2016-12-05 12:40:00,116.49,116.7,116.47,116.62,9400.0,82.7714,82.9206,82.7571,82.8637,9400.0
2016-12-05 12:45:00,116.62,116.88,116.62,116.88,7857.0,82.8637,83.0485,82.8637,83.0485,7857.0
2016-12-05 12:50:00,116.88,117.0,116.87,116.9,10999.0,83.0485,83.1337,83.0414,83.0627,10999.0
2016-12-05 12:55:00,116.88,117.09,116.88,117.09,9141.0,83.0485,83.1977,83.0485,83.1977,9141.0
2016-12-05 13:00:00,117.1,117.14,117.01,117.03,10511.0,83.2048,83.2332,83.1408,83.1551,10511.0
2016-12-05 13:05:00,117.01,117.03,116.87,116.94,16356.0,83.1408,83.1551,83.0414,83.0911,16356.0
2016-12-05 13:10:00,116.98,117.01,116.92,117.01,23886.0,83.1195,83.1408,83.0769,83.1408,23886.0
2016-12-05 13:15:00,117.0,117.07,116.95,117.03,12737.0,83.1337,83.1835,83.0982,83.1551,12737.0
2016-12-05 13:20:00,117.05,117.07,117.01,117.05,10045.0,83.1693,83.1835,83.1408,83.1693,10045.0
2016-12-05 13:25:00,117.07,117.07,116.97,117.01,12638.0,83.1835,83.1835,83.1124,83.1408,12638.0
2016-12-05 13:30:00,117.01,117.04,116.98,117.03,9189.0,83.1408,83.1622,83.1195,83.1551,9189.0
2016-12-05 13:35:00,117.03,117.09,116.97,117.0,9819.0,83.1551,83.1977,83.1124,83.1337,9819.0
2016-12-05 13:40:00,117.01,117.19,117.0,117.14,8300.0,83.1408,83.2687,83.1337,83.2332,8300.0
2016-12-05 13:45:00,117.15,117.24,117.13,117.2,16145.0,83.2403,83.3043,83.2261,83.2758,16145.0
2016-12-05 13:50:00,117.2,117.2,117.11,117.19,6678.0,83.2758,83.2758,83.2119,83.2687,6678.0
2016-12-05 13:55:00,117.19,117.23,117.12,117.13,9286.0,83.2687,83.2972,83.219,83.2261,9286.0
2016-12-05 14:00:00,117.12,117.16,117.1,117.1,14308.0,83.219,83.2474,83.2048,83.2048,14308.0
2016-12-05 14:05:00,117.1,117.11,117.06,117.09,11176.0,83.2048,83.2119,83.1764,83.1977,11176.0
2016-12-05 14:10:00,117.08,117.11,117.01,117.05,12270.0,83.1906,83.2119,83.1408,83.1693,12270.0
2016-12-05 14:15:00,117.03,117.15,117.01,117.12,16818.0,83.1551,83.2403,83.1408,83.219,16818.0
2016-12-05 14:20:00,117.11,117.14,117.08,117.1,10180.0,83.2119,83.2332,83.1906,83.2048,10180.0
2016-12-05 14:25:00,117.09,117.12,117.04,117.07,11935.0,83.1977,83.219,83.1622,83.1835,11935.0
2016-12-05 14:30:00,117.05,117.12,117.03,117.12,14067.0,83.1693,83.219,83.1551,83.219,14067.0
2016-12-05 14:35:00,117.12,117.12,117.0,117.06,14091.0,83.219,83.219,83.1337,83.1764,14091.0
2016-12-05 14:40:00,117.06,117.14,117.03,117.11,9667.0,83.1764,83.2332,83.1551,83.2119,9667.0
2016-12-05 14:45:00,117.11,117.14,117.08,117.09,11853.0,83.2119,83.2332,83.1906,83.1977,11853.0
2016-12-05 14:50:00,117.09,117.14,117.08,117.12,15700.0,83.1977,83.2332,83.1906,83.219,15700.0
2016-12-05 14:55:00,117.12,117.35,117.12,117.34,19793.0,83.219,83.3824,83.219,83.3753,19793.0
2016-12-05 15:00:00,117.31,117.33,117.24,117.25,14378.0,83.354,83.3682,83.3043,83.3114,14378.0
2016-12-05 15:05:00,117.26,117.28,117.23,117.27,13313.0,83.3185,83.3327,83.2972,83.3256,13313.0
2016-12-05 15:10:00,117.27,117.34,117.17,117.18,9096.0,83.3256,83.3753,83.2545,83.2616,9096.0
2016-12-05 15:15:00,117.17,117.17,117.1,117.12,15392.0,83.2545,83.2545,83.2048,83.219,15392.0
2016-12-05 15:20:00,117.12,117.25,117.11,117.25,23071.0,83.219,83.3114,83.2119,83.3114,23071.0
2016-12-05 15:25:00,117.25,117.25,117.17,117.23,23227.0,83.3114,83.3114,83.2545,83.2972,23227.0
2016-12-05 15:30:00,117.21,117.32,117.16,117.32,22692.0,83.283,83.3611,83.2474,83.3611,22692.0
2016-12-05 15:35:00,117.31,117.49,117.3,117.49,28768.0,83.354,83.4819,83.3469,83.4819,28768.0
2016-12-05 15:40:00,117.47,117.75,117.47,117.73,64110.0,83.4677,83.6666,83.4677,83.6524,64110.0
2016-12-05 15:45:00,117.7,117.76,117.61,117.73,57702.0,83.6311,83.6738,83.5672,83.6524,57702.0
2016-12-05 15:50:00,117.73,117.8,117.72,117.8,95377.0,83.6524,83.7022,83.6453,83.7022,95377.0
2016-12-05 15:55:00,117.8,117.96,117.79,117.9,193734.0,83.7022,83.8159,83.6951,83.7732,193734.0
2016-12-06 09:30:00,117.79,118.14,117.5,117.75,29039.0,83.6951,83.9438,83.489,83.6666,29039.0
2016-12-06 09:35:00,117.81,118.1,117.57,117.61,8556.0,83.7093,83.9153,83.5387,83.5672,8556.0
2016-12-06 09:40:00,117.62,117.72,117.35,117.39,12135.0,83.5743,83.6453,83.3824,83.4108,12135.0
2016-12-06 09:45:00,117.4,117.49,117.36,117.42,8983.0,83.418,83.4819,83.3895,83.4322,8983.0
2016-12-06 09:50:00,117.4,117.47,117.25,117.3,12570.0,83.418,83.4677,83.3114,83.3469,12570.0
2016-12-06 09:55:00,117.3,117.3,117.16,117.2,12451.0,83.3469,83.3469,83.2474,83.2758,12451.0
2016-12-06 10:00:00,117.22,117.41,117.2,117.33,11833.0,83.2901,83.4251,83.2758,83.3682,11833.0
2016-12-06 10:05:00,117.33,117.55,117.32,117.54,23854.0,83.3682,83.5245,83.3611,83.5174,23854.0
2016-12-06 10:10:00,117.52,117.53,117.15,117.16,14106.0,83.5032,83.5103,83.2403,83.2474,14106.0
2016-12-06 10:15:00,117.16,117.26,117.12,117.18,12264.0,83.2474,83.3185,83.219,83.2616,12264.0
2016-12-06 10:20:00,117.17,117.44,117.17,117.44,8200.0,83.2545,83.4464,83.2545,83.4464,8200.0
2016-12-06 10:25:00,117.44,117.45,117.21,117.21,9130.0,83.4464,83.4535,83.283,83.283,9130.0
2016-12-06 10:30:00,117.2,117.26,117.13,117.13,15309.0,83.2758,83.3185,83.2261,83.2261,15309.0
2016-12-06 10:35:00,117.11,117.15,117.05,117.05,9700.0,83.2119,83.2403,83.1693,83.1693,9700.0
2016-12-06 10:40:00,117.05,117.23,117.02,117.04,8900.0,83.1693,83.2972,83.1479,83.1622,8900.0
2016-12-06 10:45:00,117.05,117.09,116.97,116.97,9355.0,83.1693,83.1977,83.1124,83.1124,9355.0
2016-12-06 10:50:00,116.96,116.98,116.87,116.91,8719.0,83.1053,83.1195,83.0414,83.0698,8719.0
2016-12-06 10:55:00,116.89,116.94,116.86,116.91,4400.0,83.0556,83.0911,83.0343,83.0698,4400.0
2016-12-06 11:00:00,116.91,117.04,116.87,116.88,12735.0,83.0698,83.1622,83.0414,83.0485,12735.0
2016-12-06 11:05:00,116.85,116.95,116.84,116.9,9816.0,83.0272,83.0982,83.02,83.0627,9816.0
2016-12-06 11:10:00,116.9,117.1,116.9,117.1,22771.0,83.0627,83.2048,83.0627,83.2048,22771.0
2016-12-06 11:15:00,117.12,117.14,117.02,117.11,8499.0,83.219,83.2332,83.1479,83.2119,8499.0
2016-12-06 11:20:00,117.1,117.52,117.05,117.4,12826.0,83.2048,83.5032,83.1693,83.418,12826.0
2016-12-06 11:25:00,117.37,117.51,117.35,117.46,10291.0,83.3966,83.4961,83.3824,83.4606,10291.0
2016-12-06 11:30:00,117.46,117.56,117.33,117.33,12737.0,83.4606,83.5316,83.3682,83.3682,12737.0
2016-12-06 11:35:00,117.35,117.47,117.33,117.44,6475.0,83.3824,83.4677,83.3682,83.4464,6475.0
2016-12-06 11:40:00,117.45,117.59,117.43,117.59,7039.0,83.4535,83.553,83.4393,83.553,7039.0
2016-12-06 11:45:00,117.55,117.55,117.38,117.44,11490.0,83.5245,83.5245,83.4037,83.4464,11490.0
2016-12-06 11:50:00,117.43,117.65,117.43,117.64,5500.0,83.4393,83.5956,83.4393,83.5885,5500.0
2016-12-06 11:55:00,117.65,117.91,117.64,117.9,8360.0,83.5956,83.7803,83.5885,83.7732,8360.0
2016-12-06 12:00:00,117.87,117.96,117.79,117.88,14226.0,83.7519,83.8159,83.6951,83.759,14226.0
2016-12-06 12:05:00,117.89,118.0,117.86,117.96,11790.0,83.7661,83.8443,83.7448,83.8159,11790.0
2016-12-06 12:10:00,117.96,117.97,117.83,117.96,12342.0,83.8159,83.823,83.7235,83.8159,12342.0
2016-12-06 12:15:00,117.96,118.03,117.91,117.92,14180.0,83.8159,83.8656,83.7803,83.7874,14180.0
2016-12-06 12:20:00,117.93,118.01,117.85,117.97,12093.0,83.7945,83.8514,83.7377,83.823,12093.0
2016-12-06 12:25:00,117.99,118.11,117.99,118.11,10375.0,83.8372,83.9224,83.8372,83.9224,10375.0
2016-12-06 12:30:00,118.17,118.2,118.09,118.16,16190.0,83.9651,83.9864,83.9082,83.958,16190.0
2016-12-06 12:35:00,118.15,118.41,118.15,118.38,11992.0,83.9509,84.1356,83.9509,84.1143,11992.0
2016-12-06 12:40:00,118.35,118.38,118.28,118.38,8360.0,84.093,84.1143,84.0432,84.1143,8360.0
2016-12-06 12:45:00,118.4,118.44,118.32,118.41,18555.0,84.1285,84.1569,84.0717,84.1356,18555.0
2016-12-06 12:50:00,118.4,118.4,118.33,118.35,13394.0,84.1285,84.1285,84.0788,84.093,13394.0
2016-12-06 12:55:00,118.37,118.41,118.34,118.4,12800.0,84.1072,84.1356,84.0859,84.1285,12800.0
2016-12-06 13:00:00,118.41,118.46,118.36,118.42,15971.0,84.1356,84.1711,84.1001,84.1427,15971.0
2016-12-06 13:05:00,118.42,118.54,118.4,118.44,22671.0,84.1427,84.228,84.1285,84.1569,22671.0
2016-12-06 13:10:00,118.45,118.53,118.39,118.41,12445.0,84.164,84.2209,84.1214,84.1356,12445.0
2016-12-06 13:15:00,118.41,118.41,118.31,118.33,7102.0,84.1356,84.1356,84.0645,84.0788,7102.0
2016-12-06 13:20:00,118.33,118.44,118.32,118.44,11250.0,84.0788,84.1569,84.0717,84.1569,11250.0
2016-12-06 13:25:00,118.45,118.45,118.36,118.37,9070.0,84.164,84.164,84.1001,84.1072,9070.0
2016-12-06 13:30:00,118.36,118.36,118.23,118.31,10202.0,84.1001,84.1001,84.0077,84.0645,10202.0
2016-12-06 13:35:00,118.31,118.33,118.24,118.28,7338.0,84.0645,84.0788,84.0148,84.0432,7338.0
2016-12-06 13:40:00,118.28,118.41,118.28,118.33,13529.0,84.0432,84.1356,84.0432,84.0788,13529.0
2016-12-06 13:45:00,118.33,118.4,118.3,118.38,13382.0,84.0788,84.1285,84.0574,84.1143,13382.0
2016-12-06 13:50:00,118.35,118.45,118.34,118.41,11338.0,84.093,84.164,84.0859,84.1356,11338.0
2016-12-06 13:55:00,118.42,118.56,118.41,118.56,10118.0,84.1427,84.2422,84.1356,84.2422,10118.0
2016-12-06 14:00:00,118.58,118.75,118.57,118.66,14262.0,84.2564,84.3772,84.2493,84.3132,14262.0
2016-12-06 14:05:00,118.65,118.65,118.53,118.58,10985.0,84.3061,84.3061,84.2209,84.2564,10985.0
2016-12-06 14:10:00,118.59,118.67,118.54,118.56,13329.0,84.2635,84.3203,84.228,84.2422,13329.0
2016-12-06 14:15:00,118.56,118.65,118.56,118.63,9928.0,84.2422,84.3061,84.2422,84.2919,9928.0
2016-12-06 14:20:00,118.6,118.64,118.53,118.64,10747.0,84.2706,84.299,84.2209,84.299,10747.0
2016-12-06 14:25:00,118.66,118.69,118.62,118.66,10735.0,84.3132,84.3346,84.2848,84.3132,10735.0
2016-12-06 14:30:00,118.67,118.77,118.66,118.73,19363.0,84.3203,84.3914,84.3132,84.363,19363.0
2016-12-06 14:35:00,118.72,118.76,118.65,118.74,11813.0,84.3559,84.3843,84.3061,84.3701,11813.0
2016-12-06 14:40:00,118.73,118.74,118.68,118.7,4030.0,84.363,84.3701,84.3275,84.3417,4030.0
2016-12-06 14:45:00,118.68,118.82,118.67,118.78,9475.0,84.3275,84.4269,84.3203,84.3985,9475.0
2016-12-06 14:50:00,118.77,118.84,118.75,118.8,13114.0,84.3914,84.4411,84.3772,84.4127,13114.0
2016-12-06 14:55:00,118.82,118.9,118.82,118.88,9978.0,84.4269,84.4838,84.4269,84.4696,9978.0
2016-12-06 15:00:00,118.87,118.89,118.82,118.83,15319.0,84.4625,84.4767,84.4269,84.434,15319.0
2016-12-06 15:05:00,118.85,118.92,118.85,118.88,25423.0,84.4482,84.498,84.4482,84.4696,25423.0
2016-12-06 15:10:00,118.88,119.02,118.8,119.01,19097.0,84.4696,84.569,84.4127,84.5619,19097.0
2016-12-06 15:15:00,119.02,119.08,118.97,119.06,13525.0,84.569,84.6117,84.5335,84.5975,13525.0
2016-12-06 15:20:00,119.08,119.17,119.05,119.13,25171.0,84.6117,84.6756,84.5904,84.6472,25171.0
2016-12-06 15:25:00,119.13,119.38,119.07,119.17,51537.0,84.6472,84.8248,84.6046,84.6756,51537.0
2016-12-06 15:30:00,119.19,119.28,119.07,119.27,37742.0,84.6898,84.7538,84.6046,84.7467,37742.0
2016-12-06 15:35:00,119.25,119.25,119.13,119.16,23402.0,84.7325,84.7325,84.6472,84.6685,23402.0
2016-12-06 15:40:00,119.16,119.16,119.05,119.14,30368.0,84.6685,84.6685,84.5904,84.6543,30368.0
2016-12-06 15:45:00,119.13,119.19,119.1,119.18,47079.0,84.6472,84.6898,84.6259,84.6827,47079.0
2016-12-06 15:50:00,119.16,119.19,119.09,119.16,64067.0,84.6685,84.6898,84.6188,84.6685,64067.0
2016-12-06 15:55:00,119.16,119.19,119.07,119.1,86206.0,84.6685,84.6898,84.6046,84.6259,86206.0
2016-12-07 09:30:00,119.08,119.84,118.75,119.72,31101.0,85.0318,85.5744,84.7961,85.4888,31101.0
2016-12-07 09:35:00,119.5,119.51,119.0,119.07,43300.0,85.3317,85.3388,84.9746,85.0246,43300.0
2016-12-07 09:40:00,119.02,119.11,117.72,117.72,68535.0,84.9889,85.0532,84.0606,84.0606,68535.0
2016-12-07 09:45:00,117.83,117.93,117.33,117.36,54100.0,84.1392,84.2106,83.7821,83.8035,54100.0
2016-12-07 09:50:00,117.34,117.75,117.25,117.7,32140.0,83.7893,84.082,83.725,84.0463,32140.0
2016-12-07 09:55:00,117.7,118.4,117.7,118.24,46958.0,84.0463,84.5462,84.0463,84.4319,46958.0
2016-12-07 10:00:00,118.22,118.27,118.04,118.04,13932.0,84.4176,84.4534,84.2891,84.2891,13932.0
2016-12-07 10:05:00,118.04,118.08,117.89,117.99,40610.0,84.2891,84.3177,84.182,84.2534,40610.0
2016-12-07 10:10:00,118.0,118.1,117.96,118.01,18822.0,84.2606,84.332,84.232,84.2677,18822.0
2016-12-07 10:15:00,118.0,118.14,117.99,118.08,12764.0,84.2606,84.3605,84.2534,84.3177,12764.0
2016-12-07 10:20:00,118.09,118.15,118.07,118.09,7168.0,84.3248,84.3677,84.3105,84.3248,7168.0
2016-12-07 10:25:00,118.07,118.26,118.02,118.26,6086.0,84.3105,84.4462,84.2748,84.4462,6086.0
2016-12-07 10:30:00,118.27,118.53,118.26,118.43,17719.0,84.4534,84.639,84.4462,84.5676,17719.0
2016-12-07 10:35:00,118.43,118.71,118.36,118.51,43013.0,84.5676,84.7675,84.5176,84.6247,43013.0
2016-12-07 10:40:00,118.53,118.54,118.4,118.47,13905.0,84.639,84.6462,84.5462,84.5962,13905.0
2016-12-07 10:45:00,118.55,118.74,118.55,118.71,30204.0,84.6533,84.789,84.6533,84.7675,30204.0
2016-12-07 10:50:00,118.68,118.81,118.66,118.68,8909.0,84.7461,84.839,84.7318,84.7461,8909.0
2016-12-07 10:55:00,118.69,118.72,118.64,118.65,9291.0,84.7533,84.7747,84.7176,84.7247,9291.0
2016-12-07 11:00:00,118.65,118.71,118.55,118.7,11301.0,84.7247,84.7675,84.6533,84.7604,11301.0
2016-12-07 11:05:00,118.67,118.82,118.66,118.76,9435.0,84.739,84.8461,84.7318,84.8032,9435.0
2016-12-07 11:10:00,118.75,118.89,118.71,118.87,10842.0,84.7961,84.8961,84.7675,84.8818,10842.0
2016-12-07 11:15:00,118.86,119.07,118.86,119.03,25881.0,84.8747,85.0246,84.8747,84.996,25881.0
2016-12-07 11:20:00,119.03,119.03,118.91,118.96,4950.0,84.996,84.996,84.9104,84.9461,4950.0
2016-12-07 11:25:00,118.95,118.98,118.87,118.95,7881.0,84.9389,84.9603,84.8818,84.9389,7881.0
2016-12-07 11:30:00,118.93,119.13,118.93,118.99,15690.0,84.9246,85.0675,84.9246,84.9675,15690.0
2016-12-07 11:35:00,119.0,119.19,118.97,119.19,36850.0,84.9746,85.1103,84.9532,85.1103,36850.0
2016-12-07 11:40:00,119.18,119.24,119.1,119.1,14925.0,85.1032,85.146,85.046,85.046,14925.0
2016-12-07 11:45:00,119.08,119.16,119.0,119.05,17483.0,85.0318,85.0889,84.9746,85.0103,17483.0
2016-12-07 11:50:00,119.04,119.31,119.03,119.28,11467.0,85.0032,85.196,84.996,85.1746,11467.0
2016-12-07 11:55:00,119.28,119.33,119.26,119.33,5500.0,85.1746,85.2103,85.1603,85.2103,5500.0
2016-12-07 12:00:00,119.33,119.48,119.29,119.41,20228.0,85.2103,85.3174,85.1817,85.2674,20228.0
2016-12-07 12:05:00,119.4,119.57,119.35,119.51,16063.0,85.2603,85.3816,85.2246,85.3388,16063.0
2016-12-07 12:10:00,119.47,119.62,119.45,119.55,17951.0,85.3102,85.4174,85.296,85.3674,17951.0
2016-12-07 12:15:00,119.57,119.61,119.43,119.58,8169.0,85.3816,85.4102,85.2817,85.3888,8169.0
2016-12-07 12:20:00,119.59,119.81,119.59,119.69,21214.0,85.3959,85.553,85.3959,85.4673,21214.0
2016-12-07 12:25:00,119.71,119.76,119.61,119.68,6630.0,85.4816,85.5173,85.4102,85.4602,6630.0
2016-12-07 12:30:00,119.73,119.8,119.69,119.73,12062.0,85.4959,85.5459,85.4673,85.4959,12062.0
2016-12-07 12:35:00,119.71,119.74,119.69,119.74,17199.0,85.4816,85.503,85.4673,85.503,17199.0
2016-12-07 12:40:00,119.74,119.85,119.73,119.77,12765.0,85.503,85.5816,85.4959,85.5245,12765.0
2016-12-07 12:45:00,119.76,119.9,119.71,119.9,12360.0,85.5173,85.6173,85.4816,85.6173,12360.0
2016-12-07 12:50:00,119.88,120.0,119.83,119.98,19702.0,85.603,85.6887,85.5673,85.6744,19702.0
2016-12-07 12:55:00,119.98,120.25,119.98,120.25,40498.0,85.6744,85.8672,85.6744,85.8672,40498.0
2016-12-07 13:00:00,120.28,120.3,120.13,120.25,34974.0,85.8886,85.9029,85.7815,85.8672,34974.0
2016-12-07 13:05:00,120.28,120.35,120.06,120.11,25388.0,85.8886,85.9386,85.7315,85.7672,25388.0
2016-12-07 13:10:00,120.11,120.18,120.11,120.14,7049.0,85.7672,85.8172,85.7672,85.7887,7049.0
2016-12-07 13:15:00,120.1,120.13,120.02,120.05,24666.0,85.7601,85.7815,85.703,85.7244,24666.0
2016-12-07 13:20:00,120.06,120.25,120.01,120.2,8660.0,85.7315,85.8672,85.6958,85.8315,8660.0
2016-12-07 13:25:00,120.19,120.21,120.14,120.21,7225.0,85.8244,85.8387,85.7887,85.8387,7225.0
2016-12-07 13:30:00,120.18,120.31,120.14,120.3,8238.0,85.8172,85.9101,85.7887,85.9029,8238.0
2016-12-07 13:35:00,120.3,120.44,120.29,120.44,31040.0,85.9029,86.0029,85.8958,86.0029,31040.0
2016-12-07 13:40:00,120.41,120.6,120.41,120.56,10490.0,85.9815,86.1171,85.9815,86.0886,10490.0
2016-12-07 13:45:00,120.56,120.78,120.49,120.7,14981.0,86.0886,86.2457,86.0386,86.1885,14981.0
2016-12-07 13:50:00,120.7,121.12,120.68,121.12,30027.0,86.1885,86.4885,86.1743,86.4885,30027.0
2016-12-07 13:55:00,121.06,121.27,121.05,121.25,24510.0,86.4456,86.5956,86.4385,86.5813,24510.0
2016-12-07 14:00:00,121.25,121.3,121.0,121.06,13775.0,86.5813,86.617,86.4028,86.4456,13775.0
2016-12-07 14:05:00,121.06,121.25,121.05,121.16,27537.0,86.4456,86.5813,86.4385,86.517,27537.0
2016-12-07 14:10:00,121.17,121.18,121.07,121.11,17707.0,86.5242,86.5313,86.4528,86.4813,17707.0
2016-12-07 14:15:00,121.13,121.15,121.03,121.03,8300.0,86.4956,86.5099,86.4242,86.4242,8300.0
2016-12-07 14:20:00,121.03,121.14,121.01,121.14,12172.0,86.4242,86.5027,86.4099,86.5027,12172.0
2016-12-07 14:25:00,121.16,121.28,121.01,121.03,20828.0,86.517,86.6027,86.4099,86.4242,20828.0
2016-12-07 14:30:00,121.0,121.11,120.87,120.99,12126.0,86.4028,86.4813,86.3099,86.3956,12126.0
2016-12-07 14:35:00,121.02,121.04,120.88,120.88,10021.0,86.4171,86.4313,86.3171,86.3171,10021.0
2016-12-07 14:40:00,120.91,121.04,120.83,121.04,20008.0,86.3385,86.4313,86.2814,86.4313,20008.0
2016-12-07 14:45:00,121.06,121.14,120.91,120.91,26834.0,86.4456,86.5027,86.3385,86.3385,26834.0
2016-12-07 14:50:00,120.94,120.94,120.83,120.86,20993.0,86.3599,86.3599,86.2814,86.3028,20993.0
2016-12-07 14:55:00,120.87,120.88,120.71,120.71,79140.0,86.3099,86.3171,86.1957,86.1957,79140.0
2016-12-07 15:00:00,120.73,120.75,120.57,120.59,12465.0,86.21,86.2243,86.0957,86.11,12465.0
2016-12-07 15:05:00,120.59,120.89,120.48,120.83,37563.0,86.11,86.3242,86.0315,86.2814,37563.0
2016-12-07 15:10:00,120.83,120.84,120.72,120.79,7755.0,86.2814,86.2885,86.2028,86.2528,7755.0
2016-12-07 15:15:00,120.79,120.87,120.79,120.79,25997.0,86.2528,86.3099,86.2528,86.2528,25997.0
2016-12-07 15:20:00,120.79,120.8,120.61,120.62,17923.0,86.2528,86.26,86.1243,86.1314,17923.0
2016-12-07 15:25:00,120.64,120.82,120.63,120.73,18420.0,86.1457,86.2742,86.1386,86.21,18420.0
2016-12-07 15:30:00,120.71,120.83,120.69,120.79,17236.0,86.1957,86.2814,86.1814,86.2528,17236.0
2016-12-07 15:35:00,120.79,120.9,120.78,120.81,36503.0,86.2528,86.3314,86.2457,86.2671,36503.0
2016-12-07 15:40:00,120.81,120.83,120.72,120.79,21176.0,86.2671,86.2814,86.2028,86.2528,21176.0
2016-12-07 15:45:00,120.78,120.8,120.56,120.61,21837.0,86.2457,86.26,86.0886,86.1243,21837.0
2016-12-07 15:50:00,120.59,120.7,120.59,120.62,25613.0,86.11,86.1885,86.11,86.1314,25613.0
2016-12-07 15:55:00,120.63,120.91,120.63,120.85,127777.0,86.1386,86.3385,86.1386,86.2957,127777.0
2016-12-08 09:30:00,121.33,122.12,121.14,121.53,36704.0,86.6384,87.2025,86.5027,86.7812,36704.0
2016-12-08 09:35:00,121.49,121.5,120.71,120.77,24712.0,86.7527,86.7598,86.1957,86.2385,24712.0
2016-12-08 09:40:00,120.75,121.11,120.72,120.92,15326.0,86.2243,86.4813,86.2028,86.3456,15326.0
2016-12-08 09:45:00,120.98,121.16,120.73,120.97,25530.0,86.3885,86.517,86.21,86.3813,25530.0
2016-12-08 09:50:00,120.98,121.08,120.77,120.79,15069.0,86.3885,86.4599,86.2385,86.2528,15069.0
2016-12-08 09:55:00,120.79,121.02,120.65,121.02,15171.0,86.2528,86.4171,86.1528,86.4171,15171.0
2016-12-08 10:00:00,120.98,121.0,120.58,120.63,31408.0,86.3885,86.4028,86.1029,86.1386,31408.0
2016-12-08 10:05:00,120.61,120.72,120.46,120.7,15512.0,86.1243,86.2028,86.0172,86.1885,15512.0
2016-12-08 10:10:00,120.71,120.73,120.48,120.49,59527.0,86.1957,86.21,86.0315,86.0386,59527.0
2016-12-08 10:15:00,120.51,120.54,120.37,120.45,43521.0,86.0529,86.0743,85.9529,86.01,43521.0
2016-12-08 10:20:00,120.48,120.5,120.38,120.41,33463.0,86.0315,86.0457,85.96,85.9815,33463.0
2016-12-08 10:25:00,120.43,120.45,120.28,120.3,10954.0,85.9957,86.01,85.8886,85.9029,10954.0
2016-12-08 10:30:00,120.3,120.54,120.29,120.52,10500.0,85.9029,86.0743,85.8958,86.06,10500.0
2016-12-08 10:35:00,120.52,120.66,120.5,120.65,13791.0,86.06,86.16,86.0457,86.1528,13791.0
2016-12-08 10:40:00,120.65,120.66,120.51,120.51,26355.0,86.1528,86.16,86.0529,86.0529,26355.0
2016-12-08 10:45:00,120.5,120.61,120.42,120.55,17790.0,86.0457,86.1243,85.9886,86.0814,17790.0
2016-12-08 10:50:00,120.56,120.87,120.55,120.87,36595.0,86.0886,86.3099,86.0814,86.3099,36595.0
2016-12-08 10:55:00,120.87,121.09,120.83,120.87,41531.0,86.3099,86.467,86.2814,86.3099,41531.0
2016-12-08 11:00:00,120.9,121.0,120.84,120.9,30341.0,86.3314,86.4028,86.2885,86.3314,30341.0
2016-12-08 11:05:00,120.89,120.97,120.86,120.89,19857.0,86.3242,86.3813,86.3028,86.3242,19857.0
2016-12-08 11:10:00,120.9,120.9,120.73,120.75,8022.0,86.3314,86.3314,86.21,86.2243,8022.0
2016-12-08 11:15:00,120.75,120.75,120.43,120.47,9902.0,86.2243,86.2243,85.9957,86.0243,9902.0
2016-12-08 11:20:00,120.5,120.5,120.41,120.42,24415.0,86.0457,86.0457,85.9815,85.9886,24415.0
2016-12-08 11:25:00,120.46,120.5,120.25,120.25,29898.0,86.0172,86.0457,85.8672,85.8672,29898.0
2016-12-08 11:30:00,120.27,120.27,120.15,120.22,12088.0,85.8815,85.8815,85.7958,85.8458,12088.0
2016-12-08 11:35:00,120.25,120.38,120.22,120.23,14026.0,85.8672,85.96,85.8458,85.8529,14026.0
2016-12-08 11:40:00,120.24,120.3,120.14,120.28,10450.0,85.8601,85.9029,85.7887,85.8886,10450.0
2016-12-08 11:45:00,120.28,120.44,120.25,120.44,13453.0,85.8886,86.0029,85.8672,86.0029,13453.0
2016-12-08 11:50:00,120.46,120.53,120.42,120.51,8697.0,86.0172,86.0672,85.9886,86.0529,8697.0
2016-12-08 11:55:00,120.49,120.69,120.43,120.65,15002.0,86.0386,86.1814,85.9957,86.1528,15002.0
2016-12-08 12:00:00,120.66,120.97,120.64,120.94,18547.0,86.16,86.3813,86.1457,86.3599,18547.0
2016-12-08 12:05:00,120.93,120.98,120.82,120.84,22397.0,86.3528,86.3885,86.2742,86.2885,22397.0
2016-12-08 12:10:00,120.86,121.03,120.83,121.01,18900.0,86.3028,86.4242,86.2814,86.4099,18900.0
2016-12-08 12:15:00,121.0,121.03,120.92,121.0,16420.0,86.4028,86.4242,86.3456,86.4028,16420.0
2016-12-08 12:20:00,121.0,121.42,120.92,121.35,24141.0,86.4028,86.7027,86.3456,86.6527,24141.0
2016-12-08 12:25:00,121.34,121.47,121.3,121.39,21605.0,86.6456,86.7384,86.617,86.6813,21605.0
2016-12-08 12:30:00,121.42,121.47,121.37,121.44,16560.0,86.7027,86.7384,86.667,86.717,16560.0
2016-12-08 12:35:00,121.42,121.49,121.39,121.43,14922.0,86.7027,86.7527,86.6813,86.7098,14922.0
2016-12-08 12:40:00,121.43,121.48,121.39,121.48,13919.0,86.7098,86.7455,86.6813,86.7455,13919.0
2016-12-08 12:45:00,121.48,121.69,121.47,121.61,16432.0,86.7455,86.8955,86.7384,86.8384,16432.0
2016-12-08 12:50:00,121.61,121.66,121.48,121.48,9454.0,86.8384,86.8741,86.7455,86.7455,9454.0
2016-12-08 12:55:00,121.48,121.55,121.48,121.53,8894.0,86.7455,86.7955,86.7455,86.7812,8894.0
2016-12-08 13:00:00,121.55,121.59,121.52,121.52,13838.0,86.7955,86.8241,86.7741,86.7741,13838.0
2016-12-08 13:05:00,121.54,121.61,121.5,121.55,15383.0,86.7884,86.8384,86.7598,86.7955,15383.0
2016-12-08 13:10:00,121.55,121.57,121.45,121.47,20898.0,86.7955,86.8098,86.7241,86.7384,20898.0
2016-12-08 13:15:00,121.48,121.56,121.41,121.5,75664.0,86.7455,86.8027,86.6955,86.7598,75664.0
2016-12-08 13:20:00,121.51,121.64,121.5,121.63,22499.0,86.7669,86.8598,86.7598,86.8526,22499.0
2016-12-08 13:25:00,121.62,121.77,121.61,121.69,29191.0,86.8455,86.9526,86.8384,86.8955,29191.0
2016-12-08 13:30:00,121.69,121.98,121.69,121.95,35767.0,86.8955,87.1026,86.8955,87.0811,35767.0
2016-12-08 13:35:00,121.95,121.96,121.68,121.68,35696.0,87.0811,87.0883,86.8883,86.8883,35696.0
2016-12-08 13:40:00,121.69,121.69,121.58,121.64,15644.0,86.8955,86.8955,86.8169,86.8598,15644.0
2016-12-08 13:45:00,121.63,121.71,121.59,121.66,6050.0,86.8526,86.9098,86.8241,86.8741,6050.0
2016-12-08 13:50:00,121.67,121.7,121.55,121.62,15321.0,86.8812,86.9026,86.7955,86.8455,15321.0
2016-12-08 13:55:00,121.63,121.72,121.61,121.65,19494.0,86.8526,86.9169,86.8384,86.8669,19494.0
2016-12-08 14:00:00,121.66,121.66,121.57,121.65,13111.0,86.8741,86.8741,86.8098,86.8669,13111.0
2016-12-08 14:05:00,121.63,121.66,121.55,121.6,13211.0,86.8526,86.8741,86.7955,86.8312,13211.0
2016-12-08 14:10:00,121.59,121.69,121.58,121.66,17143.0,86.8241,86.8955,86.8169,86.8741,17143.0
2016-12-08 14:15:00,121.67,121.68,121.53,121.58,6899.0,86.8812,86.8883,86.7812,86.8169,6899.0
2016-12-08 14:20:00,121.58,121.63,121.52,121.55,13448.0,86.8169,86.8526,86.7741,86.7955,13448.0
2016-12-08 14:25:00,121.56,121.67,121.54,121.67,7682.0,86.8027,86.8812,86.7884,86.8812,7682.0
2016-12-08 14:30:00,121.68,121.72,121.63,121.66,17496.0,86.8883,86.9169,86.8526,86.8741,17496.0
2016-12-08 14:35:00,121.63,121.64,121.46,121.46,7302.0,86.8526,86.8598,86.7312,86.7312,7302.0
2016-12-08 14:40:00,121.44,121.48,121.41,121.45,20100.0,86.717,86.7455,86.6955,86.7241,20100.0
2016-12-08 14:45:00,121.44,121.44,121.3,121.32,69883.0,86.717,86.717,86.617,86.6313,69883.0
2016-12-08 14:50:00,121.32,121.44,121.26,121.44,19126.0,86.6313,86.717,86.5884,86.717,19126.0
2016-12-08 14:55:00,121.44,121.49,121.41,121.46,18041.0,86.717,86.7527,86.6955,86.7312,18041.0
2016-12-08 15:00:00,121.45,121.47,121.41,121.45,22273.0,86.7241,86.7384,86.6955,86.7241,22273.0
2016-12-08 15:05:00,121.47,121.63,121.46,121.63,22671.0,86.7384,86.8526,86.7312,86.8526,22671.0
2016-12-08 15:10:00,121.62,121.8,121.62,121.75,33029.0,86.8455,86.974,86.8455,86.9383,33029.0
2016-12-08 15:15:00,121.75,121.81,121.74,121.81,17916.0,86.9383,86.9812,86.9312,86.9812,17916.0
2016-12-08 15:20:00,121.82,121.91,121.78,121.89,24462.0,86.9883,87.0526,86.9597,87.0383,24462.0
2016-12-08 15:25:00,121.9,122.19,121.89,122.06,33925.0,87.0454,87.2525,87.0383,87.1597,33925.0
2016-12-08 15:30:00,122.04,122.08,121.86,121.86,24013.0,87.1454,87.174,87.0169,87.0169,24013.0
2016-12-08 15:35:00,121.84,121.97,121.81,121.97,20394.0,87.0026,87.0954,86.9812,87.0954,20394.0
2016-12-08 15:40:00,121.97,122.08,121.96,122.04,27074.0,87.0954,87.174,87.0883,87.1454,27074.0
2016-12-08 15:45:00,122.03,122.07,121.91,121.99,58673.0,87.1383,87.1668,87.0526,87.1097,58673.0
2016-12-08 15:50:00,121.98,122.26,121.98,122.23,140216.0,87.1026,87.3025,87.1026,87.2811,140216.0
2016-12-08 15:55:00,122.22,122.33,122.09,122.3,246021.0,87.2739,87.3525,87.1811,87.3311,246021.0
2016-12-09 09:30:00,122.41,122.42,121.8,121.99,20174.0,87.4096,87.4168,86.974,87.1097,20174.0
2016-12-09 09:35:00,122.11,122.13,121.81,122.04,15436.0,87.1954,87.2097,86.9812,87.1454,15436.0
2016-12-09 09:40:00,122.03,122.38,122.0,122.17,17201.0,87.1383,87.3882,87.1168,87.2382,17201.0
2016-12-09 09:45:00,122.14,122.47,122.14,122.41,13102.0,87.2168,87.4525,87.2168,87.4096,13102.0
2016-12-09 09:50:00,122.45,122.53,122.36,122.46,11916.0,87.4382,87.4953,87.3739,87.4453,11916.0
2016-12-09 09:55:00,122.49,122.49,122.2,122.26,11898.0,87.4667,87.4667,87.2597,87.3025,11898.0
2016-12-09 10:00:00,122.29,122.29,121.95,122.01,10735.0,87.3239,87.3239,87.0811,87.124,10735.0
2016-12-09 10:05:00,122.08,122.21,121.91,121.92,15303.0,87.174,87.2668,87.0526,87.0597,15303.0
2016-12-09 10:10:00,121.94,122.02,121.86,121.91,20311.0,87.074,87.1311,87.0169,87.0526,20311.0
2016-12-09 10:15:00,121.85,121.92,121.7,121.76,11397.0,87.0097,87.0597,86.9026,86.9455,11397.0
2016-12-09 10:20:00,121.81,121.93,121.76,121.89,6563.0,86.9812,87.0669,86.9455,87.0383,6563.0
2016-12-09 10:25:00,121.87,122.16,121.87,122.14,15128.0,87.024,87.2311,87.024,87.2168,15128.0
2016-12-09 10:30:00,122.17,122.34,122.16,122.26,6434.0,87.2382,87.3596,87.2311,87.3025,6434.0
2016-12-09 10:35:00,122.27,122.28,122.05,122.07,14440.0,87.3096,87.3168,87.1525,87.1668,14440.0
2016-12-09 10:40:00,122.1,122.15,122.05,122.11,12607.0,87.1883,87.224,87.1525,87.1954,12607.0
2016-12-09 10:45:00,122.12,122.25,122.12,122.24,6988.0,87.2025,87.2954,87.2025,87.2882,6988.0
2016-12-09 10:50:00,122.23,122.3,122.15,122.16,8032.0,87.2811,87.3311,87.224,87.2311,8032.0
2016-12-09 10:55:00,122.16,122.21,122.11,122.21,6487.0,87.2311,87.2668,87.1954,87.2668,6487.0
2016-12-09 11:00:00,122.21,122.26,122.13,122.19,20607.0,87.2668,87.3025,87.2097,87.2525,20607.0
2016-12-09 11:05:00,122.13,122.14,122.04,122.1,6089.0,87.2097,87.2168,87.1454,87.1883,6089.0
2016-12-09 11:10:00,122.13,122.23,122.11,122.2,4639.0,87.2097,87.2811,87.1954,87.2597,4639.0
2016-12-09 11:15:00,122.21,122.39,122.21,122.37,4318.0,87.2668,87.3953,87.2668,87.3811,4318.0
2016-12-09 11:20:00,122.41,122.6,122.37,122.47,14874.0,87.4096,87.5453,87.3811,87.4525,14874.0
2016-12-09 11:25:00,122.51,122.51,122.36,122.44,6173.0,87.481,87.481,87.3739,87.431,6173.0
2016-12-09 11:30:00,122.45,122.46,122.33,122.37,12371.0,87.4382,87.4453,87.3525,87.3811,12371.0
2016-12-09 11:35:00,122.34,122.46,122.34,122.44,13847.0,87.3596,87.4453,87.3596,87.431,13847.0
2016-12-09 11:40:00,122.38,122.42,122.31,122.31,8300.0,87.3882,87.4168,87.3382,87.3382,8300.0
2016-12-09 11:45:00,122.33,122.33,122.25,122.32,4163.0,87.3525,87.3525,87.2954,87.3453,4163.0
2016-12-09 11:50:00,122.29,122.36,122.27,122.35,8170.0,87.3239,87.3739,87.3096,87.3668,8170.0
2016-12-09 11:55:00,122.33,122.33,122.14,122.14,2412.0,87.3525,87.3525,87.2168,87.2168,2412.0
2016-12-09 12:00:00,122.14,122.16,122.0,122.05,14851.0,87.2168,87.2311,87.1168,87.1525,14851.0
2016-12-09 12:05:00,122.05,122.14,121.99,122.11,7708.0,87.1525,87.2168,87.1097,87.1954,7708.0
2016-12-09 12:10:00,122.07,122.16,122.07,122.13,24800.0,87.1668,87.2311,87.1668,87.2097,24800.0
2016-12-09 12:15:00,122.11,122.13,122.04,122.07,3400.0,87.1954,87.2097,87.1454,87.1668,3400.0
2016-12-09 12:20:00,122.07,122.26,122.06,122.25,14969.0,87.1668,87.3025,87.1597,87.2954,14969.0
2016-12-09 12:25:00,122.26,122.38,122.24,122.34,17195.0,87.3025,87.3882,87.2882,87.3596,17195.0
2016-12-09 12:30:00,122.35,122.37,122.3,122.34,6000.0,87.3668,87.3811,87.3311,87.3596,6000.0
2016-12-09 12:35:00,122.34,122.34,122.26,122.3,18660.0,87.3596,87.3596,87.3025,87.3311,18660.0
2016-12-09 12:40:00,122.35,122.35,122.23,122.23,2164.0,87.3668,87.3668,87.2811,87.2811,2164.0
2016-12-09 12:45:00,122.22,122.23,122.14,122.16,11915.0,87.2739,87.2811,87.2168,87.2311,11915.0
2016-12-09 12:50:00,122.17,122.19,122.11,122.11,2916.0,87.2382,87.2525,87.1954,87.1954,2916.0
2016-12-09 12:55:00,122.12,122.12,122.04,122.09,4915.0,87.2025,87.2025,87.1454,87.1811,4915.0
2016-12-09 13:00:00,122.08,122.11,122.03,122.11,6787.0,87.174,87.1954,87.1383,87.1954,6787.0
2016-12-09 13:05:00,122.09,122.13,122.0,122.06,5068.0,87.1811,87.2097,87.1168,87.1597,5068.0
2016-12-09 13:10:00,122.04,122.09,122.03,122.06,7842.0,87.1454,87.1811,87.1383,87.1597,7842.0
2016-12-09 13:15:00,122.07,122.07,122.02,122.03,2920.0,87.1668,87.1668,87.1311,87.1383,2920.0
2016-12-09 13:20:00,122.04,122.11,122.03,122.1,3755.0,87.1454,87.1954,87.1383,87.1883,3755.0
2016-12-09 13:25:00,122.1,122.1,122.03,122.09,5800.0,87.1883,87.1883,87.1383,87.1811,5800.0
2016-12-09 13:30:00,122.09,122.11,122.07,122.08,4060.0,87.1811,87.1954,87.1668,87.174,4060.0
2016-12-09 13:35:00,122.03,122.09,122.0,122.04,7597.0,87.1383,87.1811,87.1168,87.1454,7597.0
2016-12-09 13:40:00,122.02,122.07,122.0,122.03,4127.0,87.1311,87.1668,87.1168,87.1383,4127.0
2016-12-09 13:45:00,122.04,122.1,122.04,122.04,5690.0,87.1454,87.1883,87.1454,87.1454,5690.0
2016-12-09 13:50:00,122.05,122.13,122.04,122.11,4126.0,87.1525,87.2097,87.1454,87.1954,4126.0
2016-12-09 13:55:00,122.11,122.18,122.08,122.08,4240.0,87.1954,87.2454,87.174,87.174,4240.0
2016-12-09 14:00:00,122.06,122.21,122.06,122.19,9650.0,87.1597,87.2668,87.1597,87.2525,9650.0
2016-12-09 14:05:00,122.2,122.2,122.11,122.17,6500.0,87.2597,87.2597,87.1954,87.2382,6500.0
2016-12-09 14:10:00,122.17,122.19,122.13,122.19,8543.0,87.2382,87.2525,87.2097,87.2525,8543.0
2016-12-09 14:15:00,122.19,122.2,122.15,122.16,5850.0,87.2525,87.2597,87.224,87.2311,5850.0
2016-12-09 14:20:00,122.15,122.18,122.09,122.11,9223.0,87.224,87.2454,87.1811,87.1954,9223.0
2016-12-09 14:25:00,122.13,122.18,122.1,122.11,5705.0,87.2097,87.2454,87.1883,87.1954,5705.0
2016-12-09 14:30:00,122.12,122.28,122.1,122.25,10366.0,87.2025,87.3168,87.1883,87.2954,10366.0
2016-12-09 14:35:00,122.25,122.25,122.17,122.18,6658.0,87.2954,87.2954,87.2382,87.2454,6658.0
2016-12-09 14:40:00,122.18,122.25,122.17,122.22,7350.0,87.2454,87.2954,87.2382,87.2739,7350.0
2016-12-09 14:45:00,122.23,122.24,122.16,122.17,7762.0,87.2811,87.2882,87.2311,87.2382,7762.0
2016-12-09 14:50:00,122.17,122.35,122.16,122.34,13575.0,87.2382,87.3668,87.2311,87.3596,13575.0
2016-12-09 14:55:00,122.34,122.34,122.25,122.29,7346.0,87.3596,87.3596,87.2954,87.3239,7346.0
2016-12-09 15:00:00,122.31,122.38,122.28,122.38,7701.0,87.3382,87.3882,87.3168,87.3882,7701.0
2016-12-09 15:05:00,122.39,122.47,122.38,122.41,13408.0,87.3953,87.4525,87.3882,87.4096,13408.0
2016-12-09 15:10:00,122.42,122.44,122.39,122.4,16231.0,87.4168,87.431,87.3953,87.4025,16231.0
2016-12-09 15:15:00,122.39,122.46,122.37,122.45,8896.0,87.3953,87.4453,87.3811,87.4382,8896.0
2016-12-09 15:20:00,122.44,122.45,122.41,122.42,9839.0,87.431,87.4382,87.4096,87.4168,9839.0
2016-12-09 15:25:00,122.42,122.49,122.4,122.48,12445.0,87.4168,87.4667,87.4025,87.4596,12445.0
2016-12-09 15:30:00,122.48,122.56,122.47,122.54,14471.0,87.4596,87.5167,87.4525,87.5024,14471.0
2016-12-09 15:35:00,122.54,122.6,122.52,122.59,15849.0,87.5024,87.5453,87.4882,87.5381,15849.0
2016-12-09 15:40:00,122.59,122.64,122.56,122.63,12852.0,87.5381,87.5739,87.5167,87.5667,12852.0
2016-12-09 15:45:00,122.63,122.64,122.54,122.54,25104.0,87.5667,87.5739,87.5024,87.5024,25104.0
2016-12-09 15:50:00,122.55,122.67,122.55,122.67,32157.0,87.5096,87.5953,87.5096,87.5953,32157.0
2016-12-09 15:55:00,122.66,122.74,122.64,122.74,68083.0,87.5881,87.6453,87.5739,87.6453,68083.0
2016-12-12 09:30:00,122.61,123.16,122.56,122.82,28727.0,87.5524,87.9452,87.5167,87.7024,28727.0
2016-12-12 09:35:00,122.82,122.82,122.67,122.76,8527.0,87.7024,87.7024,87.5953,87.6595,8527.0
2016-12-12 09:40:00,122.77,122.89,122.65,122.77,19277.0,87.6667,87.7524,87.581,87.6667,19277.0
2016-12-12 09:45:00,122.86,122.91,122.7,122.8,6208.0,87.7309,87.7666,87.6167,87.6881,6208.0
2016-12-12 09:50:00,122.84,122.92,122.65,122.7,7860.0,87.7167,87.7738,87.581,87.6167,7860.0
2016-12-12 09:55:00,122.72,123.27,122.72,123.0,34269.0,87.631,88.0237,87.631,87.8309,34269.0
2016-12-12 10:00:00,123.06,123.19,123.03,123.14,2959.0,87.8738,87.9666,87.8523,87.9309,2959.0
2016-12-12 10:05:00,123.14,123.17,122.9,122.91,7608.0,87.9309,87.9523,87.7595,87.7666,7608.0
2016-12-12 10:10:00,122.81,122.91,122.73,122.85,2556.0,87.6952,87.7666,87.6381,87.7238,2556.0
2016-12-12 10:15:00,122.94,123.23,122.88,123.2,14204.0,87.7881,87.9952,87.7452,87.9737,14204.0
2016-12-12 10:20:00,123.27,123.57,123.24,123.53,6824.0,88.0237,88.2379,88.0023,88.2094,6824.0
2016-12-12 10:25:00,123.57,123.59,123.33,123.44,5164.0,88.2379,88.2522,88.0666,88.1451,5164.0
2016-12-12 10:30:00,123.41,123.55,123.4,123.51,9997.0,88.1237,88.2237,88.1165,88.1951,9997.0
2016-12-12 10:35:00,123.55,123.7,123.52,123.7,9800.0,88.2237,88.3308,88.2022,88.3308,9800.0
2016-12-12 10:40:00,123.7,123.81,123.53,123.59,15965.0,88.3308,88.4093,88.2094,88.2522,15965.0
2016-12-12 10:45:00,123.59,123.64,123.4,123.4,19960.0,88.2522,88.2879,88.1165,88.1165,19960.0
2016-12-12 10:50:00,123.45,123.65,123.42,123.58,15151.0,88.1522,88.2951,88.1308,88.2451,15151.0
2016-12-12 10:55:00,123.57,123.79,123.56,123.67,9000.0,88.2379,88.395,88.2308,88.3093,9000.0
2016-12-12 11:00:00,123.75,123.82,123.64,123.64,4940.0,88.3665,88.4165,88.2879,88.2879,4940.0
2016-12-12 11:05:00,123.67,123.79,123.65,123.65,8352.0,88.3093,88.395,88.2951,88.2951,8352.0
2016-12-12 11:10:00,123.65,123.72,123.63,123.67,5089.0,88.2951,88.345,88.2808,88.3093,5089.0
2016-12-12 11:15:00,123.65,123.72,123.63,123.66,21373.0,88.2951,88.345,88.2808,88.3022,21373.0
2016-12-12 11:20:00,123.69,123.82,123.66,123.82,8650.0,88.3236,88.4165,88.3022,88.4165,8650.0
2016-12-12 11:25:00,123.8,123.92,123.73,123.73,6567.0,88.4022,88.4879,88.3522,88.3522,6567.0
2016-12-12 11:30:00,123.77,123.91,123.75,123.9,7827.0,88.3808,88.4807,88.3665,88.4736,7827.0
2016-12-12 11:35:00,123.91,123.95,123.79,123.79,10083.0,88.4807,88.5093,88.395,88.395,10083.0
2016-12-12 11:40:00,123.77,123.83,123.62,123.65,7869.0,88.3808,88.4236,88.2736,88.2951,7869.0
2016-12-12 11:45:00,123.59,123.64,123.54,123.56,7785.0,88.2522,88.2879,88.2165,88.2308,7785.0
2016-12-12 11:50:00,123.54,123.57,123.37,123.37,9749.0,88.2165,88.2379,88.0951,88.0951,9749.0
2016-12-12 11:55:00,123.37,123.45,123.32,123.45,26448.0,88.0951,88.1522,88.0594,88.1522,26448.0
2016-12-12 12:00:00,123.45,123.45,123.14,123.14,7562.0,88.1522,88.1522,87.9309,87.9309,7562.0
2016-12-12 12:05:00,123.16,123.2,123.08,123.13,10484.0,87.9452,87.9737,87.888,87.9237,10484.0
2016-12-12 12:10:00,123.16,123.35,123.12,123.35,19647.0,87.9452,88.0808,87.9166,88.0808,19647.0
2016-12-12 12:15:00,123.34,123.35,123.11,123.14,10113.0,88.0737,88.0808,87.9095,87.9309,10113.0
2016-12-12 12:20:00,123.13,123.13,123.1,123.11,5225.0,87.9237,87.9237,87.9023,87.9095,5225.0
2016-12-12 12:25:00,123.11,123.15,123.02,123.09,6331.0,87.9095,87.938,87.8452,87.8952,6331.0
2016-12-12 12:30:00,123.07,123.21,123.01,123.16,5400.0,87.8809,87.9809,87.8381,87.9452,5400.0
2016-12-12 12:35:00,123.2,123.3,123.16,123.3,5812.0,87.9737,88.0451,87.9452,88.0451,5812.0
2016-12-12 12:40:00,123.27,123.37,123.21,123.35,5672.0,88.0237,88.0951,87.9809,88.0808,5672.0
2016-12-12 12:45:00,123.33,123.42,123.32,123.39,3356.0,88.0666,88.1308,88.0594,88.1094,3356.0
2016-12-12 12:50:00,123.38,123.38,123.26,123.29,4500.0,88.1023,88.1023,88.0166,88.038,4500.0
2016-12-12 12:55:00,123.35,123.38,123.25,123.38,18097.0,88.0808,88.1023,88.0094,88.1023,18097.0
2016-12-12 13:00:00,123.37,123.47,123.34,123.44,11680.0,88.0951,88.1665,88.0737,88.1451,11680.0
2016-12-12 13:05:00,123.46,123.46,123.33,123.37,3800.0,88.1594,88.1594,88.0666,88.0951,3800.0
2016-12-12 13:10:00,123.36,123.39,123.32,123.39,6208.0,88.088,88.1094,88.0594,88.1094,6208.0
2016-12-12 13:15:00,123.4,123.56,123.37,123.56,6820.0,88.1165,88.2308,88.0951,88.2308,6820.0
2016-12-12 13:20:00,123.56,123.58,123.49,123.57,4346.0,88.2308,88.2451,88.1808,88.2379,4346.0
2016-12-12 13:25:00,123.55,123.66,123.49,123.51,11934.0,88.2237,88.3022,88.1808,88.1951,11934.0
2016-12-12 13:30:00,123.51,123.55,123.38,123.41,10227.0,88.1951,88.2237,88.1023,88.1237,10227.0
2016-12-12 13:35:00,123.44,123.44,123.3,123.35,4500.0,88.1451,88.1451,88.0451,88.0808,4500.0
2016-12-12 13:40:00,123.34,123.52,123.34,123.5,10857.0,88.0737,88.2022,88.0737,88.188,10857.0
2016-12-12 13:45:00,123.48,123.49,123.28,123.28,6615.0,88.1737,88.1808,88.0309,88.0309,6615.0
2016-12-12 13:50:00,123.29,123.32,123.27,123.31,2825.0,88.038,88.0594,88.0237,88.0523,2825.0
2016-12-12 13:55:00,123.29,123.35,123.2,123.23,20841.0,88.038,88.0808,87.9737,87.9952,20841.0
2016-12-12 14:00:00,123.21,123.3,123.2,123.26,7473.0,87.9809,88.0451,87.9737,88.0166,7473.0
2016-12-12 14:05:00,123.25,123.43,123.25,123.37,7964.0,88.0094,88.138,88.0094,88.0951,7964.0
2016-12-12 14:10:00,123.35,123.45,123.3,123.37,8275.0,88.0808,88.1522,88.0451,88.0951,8275.0
2016-12-12 14:15:00,123.35,123.39,123.25,123.36,6539.0,88.0808,88.1094,88.0094,88.088,6539.0
2016-12-12 14:20:00,123.34,123.34,123.24,123.27,7637.0,88.0737,88.0737,88.0023,88.0237,7637.0
2016-12-12 14:25:00,123.26,123.26,123.13,123.14,11153.0,88.0166,88.0166,87.9237,87.9309,11153.0
2016-12-12 14:30:00,123.07,123.08,122.97,123.02,9747.0,87.8809,87.888,87.8095,87.8452,9747.0
2016-12-12 14:35:00,122.99,123.03,122.97,122.97,6484.0,87.8238,87.8523,87.8095,87.8095,6484.0
2016-12-12 14:40:00,122.98,122.98,122.86,122.88,6625.0,87.8166,87.8166,87.7309,87.7452,6625.0
2016-12-12 14:45:00,122.92,123.05,122.85,122.88,9074.0,87.7738,87.8666,87.7238,87.7452,9074.0
2016-12-12 14:50:00,122.87,122.9,122.78,122.83,9123.0,87.7381,87.7595,87.6738,87.7095,9123.0
2016-12-12 14:55:00,122.79,122.84,122.75,122.78,11411.0,87.681,87.7167,87.6524,87.6738,11411.0
2016-12-12 15:00:00,122.78,122.82,122.69,122.78,12296.0,87.6738,87.7024,87.6096,87.6738,12296.0
2016-12-12 15:05:00,122.8,122.83,122.7,122.76,12204.0,87.6881,87.7095,87.6167,87.6595,12204.0
2016-12-12 15:10:00,122.76,122.83,122.71,122.74,9402.0,87.6595,87.7095,87.6238,87.6453,9402.0
2016-12-12 15:15:00,122.73,122.83,122.73,122.73,11176.0,87.6381,87.7095,87.6381,87.6381,11176.0
2016-12-12 15:20:00,122.72,122.81,122.71,122.73,20255.0,87.631,87.6952,87.6238,87.6381,20255.0
2016-12-12 15:25:00,122.73,122.81,122.66,122.67,16667.0,87.6381,87.6952,87.5881,87.5953,16667.0
2016-12-12 15:30:00,122.66,122.72,122.64,122.64,17371.0,87.5881,87.631,87.5739,87.5739,17371.0
2016-12-12 15:35:00,122.66,122.66,122.52,122.62,32308.0,87.5881,87.5881,87.4882,87.5596,32308.0
2016-12-12 15:40:00,122.61,122.7,122.6,122.63,22223.0,87.5524,87.6167,87.5453,87.5667,22223.0
2016-12-12 15:45:00,122.63,122.68,122.55,122.55,34570.0,87.5667,87.6024,87.5096,87.5096,34570.0
2016-12-12 15:50:00,122.55,122.64,122.54,122.6,76547.0,87.5096,87.5739,87.5024,87.5453,76547.0
2016-12-12 15:55:00,122.61,122.65,122.47,122.59,101521.0,87.5524,87.581,87.4525,87.5381,101521.0
2016-12-13 09:30:00,122.97,123.06,122.57,123.06,25676.0,87.8095,87.8738,87.5239,87.8738,25676.0
2016-12-13 09:35:00,122.98,123.08,122.67,122.99,11338.0,87.8166,87.888,87.5953,87.8238,11338.0
2016-12-13 09:40:00,123.04,123.27,122.92,123.0,18567.0,87.8595,88.0237,87.7738,87.8309,18567.0
2016-12-13 09:45:00,123.01,123.05,122.84,122.87,16551.0,87.8381,87.8666,87.7167,87.7381,16551.0
2016-12-13 09:50:00,122.87,122.99,122.76,122.99,9661.0,87.7381,87.8238,87.6595,87.8238,9661.0
2016-12-13 09:55:00,122.85,122.93,122.82,122.87,7989.0,87.7238,87.7809,87.7024,87.7381,7989.0
2016-12-13 10:00:00,122.86,122.91,122.72,122.72,13421.0,87.7309,87.7666,87.631,87.631,13421.0
2016-12-13 10:05:00,122.76,122.79,122.57,122.69,11038.0,87.6595,87.681,87.5239,87.6096,11038.0
2016-12-13 10:10:00,122.7,122.8,122.47,122.48,58066.0,87.6167,87.6881,87.4525,87.4596,58066.0
2016-12-13 10:15:00,122.55,122.61,122.44,122.6,14408.0,87.5096,87.5524,87.431,87.5453,14408.0
2016-12-13 10:20:00,122.54,122.71,122.52,122.71,16658.0,87.5024,87.6238,87.4882,87.6238,16658.0
2016-12-13 10:25:00,122.76,122.78,122.63,122.74,8700.0,87.6595,87.6738,87.5667,87.6453,8700.0
2016-12-13 10:30:00,122.77,122.86,122.53,122.69,11196.0,87.6667,87.7309,87.4953,87.6096,11196.0
2016-12-13 10:35:00,122.66,122.73,122.59,122.68,8251.0,87.5881,87.6381,87.5381,87.6024,8251.0
2016-12-13 10:40:00,122.68,122.71,122.58,122.58,8252.0,87.6024,87.6238,87.531,87.531,8252.0
2016-12-13 10:45:00,122.57,122.7,122.53,122.57,9136.0,87.5239,87.6167,87.4953,87.5239,9136.0
2016-12-13 10:50:00,122.54,122.56,122.45,122.51,8407.0,87.5024,87.5167,87.4382,87.481,8407.0
2016-12-13 10:55:00,122.56,122.85,122.55,122.72,7656.0,87.5167,87.7238,87.5096,87.631,7656.0
2016-12-13 11:00:00,122.73,122.89,122.66,122.84,7878.0,87.6381,87.7524,87.5881,87.7167,7878.0
2016-12-13 11:05:00,122.87,122.87,122.73,122.85,11400.0,87.7381,87.7381,87.6381,87.7238,11400.0
2016-12-13 11:10:00,122.87,122.97,122.77,122.82,7083.0,87.7381,87.8095,87.6667,87.7024,7083.0
2016-12-13 11:15:00,122.89,123.04,122.87,123.03,7889.0,87.7524,87.8595,87.7381,87.8523,7889.0
2016-12-13 11:20:00,123.01,123.27,122.99,123.25,8052.0,87.8381,88.0237,87.8238,88.0094,8052.0
2016-12-13 11:25:00,123.25,123.26,123.03,123.05,12894.0,88.0094,88.0166,87.8523,87.8666,12894.0
2016-12-13 11:30:00,123.04,123.14,122.98,123.12,8956.0,87.8595,87.9309,87.8166,87.9166,8956.0
2016-12-13 11:35:00,123.13,123.24,123.09,123.18,8823.0,87.9237,88.0023,87.8952,87.9594,8823.0
2016-12-13 11:40:00,123.23,123.26,123.2,123.21,6899.0,87.9952,88.0166,87.9737,87.9809,6899.0
2016-12-13 11:45:00,123.24,123.28,123.16,123.16,6735.0,88.0023,88.0309,87.9452,87.9452,6735.0
2016-12-13 11:50:00,123.21,123.29,123.18,123.26,7444.0,87.9809,88.038,87.9594,88.0166,7444.0
2016-12-13 11:55:00,123.27,123.3,123.13,123.3,15851.0,88.0237,88.0451,87.9237,88.0451,15851.0
2016-12-13 12:00:00,123.33,123.33,123.16,123.19,13743.0,88.0666,88.0666,87.9452,87.9666,13743.0
2016-12-13 12:05:00,123.18,123.23,123.09,123.13,11218.0,87.9594,87.9952,87.8952,87.9237,11218.0
2016-12-13 12:10:00,123.1,123.22,123.09,123.22,3150.0,87.9023,87.988,87.8952,87.988,3150.0
2016-12-13 12:15:00,123.23,123.45,123.23,123.36,11312.0,87.9952,88.1522,87.9952,88.088,11312.0
2016-12-13 12:20:00,123.33,123.5,123.32,123.47,4200.0,88.0666,88.188,88.0594,88.1665,4200.0
2016-12-13 12:25:00,123.45,123.53,123.41,123.48,5647.0,88.1522,88.2094,88.1237,88.1737,5647.0
2016-12-13 12:30:00,123.49,123.6,123.47,123.6,6169.0,88.1808,88.2594,88.1665,88.2594,6169.0
2016-12-13 12:35:00,123.61,123.68,123.55,123.68,6040.0,88.2665,88.3165,88.2237,88.3165,6040.0
2016-12-13 12:40:00,123.66,123.85,123.63,123.8,10439.0,88.3022,88.4379,88.2808,88.4022,10439.0
2016-12-13 12:45:00,123.77,123.77,123.64,123.68,10598.0,88.3808,88.3808,88.2879,88.3165,10598.0
2016-12-13 12:50:00,123.71,123.9,123.71,123.9,5333.0,88.3379,88.4736,88.3379,88.4736,5333.0
2016-12-13 12:55:00,123.88,123.88,123.79,123.8,6754.0,88.4593,88.4593,88.395,88.4022,6754.0
2016-12-13 13:00:00,123.79,123.91,123.75,123.76,7321.0,88.395,88.4807,88.3665,88.3736,7321.0
2016-12-13 13:05:00,123.77,123.86,123.69,123.69,5541.0,88.3808,88.445,88.3236,88.3236,5541.0
2016-12-13 13:10:00,123.7,123.8,123.66,123.76,5750.0,88.3308,88.4022,88.3022,88.3736,5750.0
2016-12-13 13:15:00,123.75,123.86,123.74,123.84,7316.0,88.3665,88.445,88.3593,88.4307,7316.0
2016-12-13 13:20:00,123.85,123.93,123.84,123.87,7386.0,88.4379,88.495,88.4307,88.4522,7386.0
2016-12-13 13:25:00,123.88,124.01,123.88,124.0,6243.0,88.4593,88.5521,88.4593,88.545,6243.0
2016-12-13 13:30:00,123.99,124.01,123.8,123.8,6293.0,88.5378,88.5521,88.4022,88.4022,6293.0
2016-12-13 13:35:00,123.82,123.91,123.74,123.81,6391.0,88.4165,88.4807,88.3593,88.4093,6391.0
2016-12-13 13:40:00,123.83,123.89,123.71,123.71,7160.0,88.4236,88.4664,88.3379,88.3379,7160.0
2016-12-13 13:45:00,123.75,123.77,123.65,123.69,2700.0,88.3665,88.3808,88.2951,88.3236,2700.0
2016-12-13 13:50:00,123.68,123.68,123.58,123.6,4074.0,88.3165,88.3165,88.2451,88.2594,4074.0
2016-12-13 13:55:00,123.6,123.6,123.5,123.55,4051.0,88.2594,88.2594,88.188,88.2237,4051.0
2016-12-13 14:00:00,123.54,123.59,123.53,123.55,6246.0,88.2165,88.2522,88.2094,88.2237,6246.0
2016-12-13 14:05:00,123.55,123.56,123.43,123.43,7133.0,88.2237,88.2308,88.138,88.138,7133.0
2016-12-13 14:10:00,123.41,123.45,123.36,123.45,2782.0,88.1237,88.1522,88.088,88.1522,2782.0
2016-12-13 14:15:00,123.47,123.47,123.33,123.41,7884.0,88.1665,88.1665,88.0666,88.1237,7884.0
2016-12-13 14:20:00,123.4,123.41,123.34,123.39,4621.0,88.1165,88.1237,88.0737,88.1094,4621.0
2016-12-13 14:25:00,123.4,123.44,123.32,123.37,7806.0,88.1165,88.1451,88.0594,88.0951,7806.0
2016-12-13 14:30:00,123.35,123.44,123.28,123.44,7515.0,88.0808,88.1451,88.0309,88.1451,7515.0
2016-12-13 14:35:00,123.43,123.46,123.24,123.46,5834.0,88.138,88.1594,88.0023,88.1594,5834.0
2016-12-13 14:40:00,123.51,123.52,123.42,123.43,7241.0,88.1951,88.2022,88.1308,88.138,7241.0
2016-12-13 14:45:00,123.4,123.46,123.27,123.28,6855.0,88.1165,88.1594,88.0237,88.0309,6855.0
2016-12-13 14:50:00,123.3,123.39,123.26,123.28,6563.0,88.0451,88.1094,88.0166,88.0309,6563.0
2016-12-13 14:55:00,123.28,123.29,123.09,123.09,6390.0,88.0309,88.038,87.8952,87.8952,6390.0
2016-12-13 15:00:00,123.13,123.2,123.12,123.17,6077.0,87.9237,87.9737,87.9166,87.9523,6077.0
2016-12-13 15:05:00,123.2,123.23,123.15,123.23,11852.0,87.9737,87.9952,87.938,87.9952,11852.0
2016-12-13 15:10:00,123.24,123.29,123.23,123.29,11102.0,88.0023,88.038,87.9952,88.038,11102.0
2016-12-13 15:15:00,123.26,123.39,123.16,123.39,16258.0,88.0166,88.1094,87.9452,88.1094,16258.0
2016-12-13 15:20:00,123.37,123.46,123.32,123.32,10977.0,88.0951,88.1594,88.0594,88.0594,10977.0
2016-12-13 15:25:00,123.31,123.47,123.31,123.47,7129.0,88.0523,88.1665,88.0523,88.1665,7129.0
2016-12-13 15:30:00,123.46,123.48,123.33,123.36,16251.0,88.1594,88.1737,88.0666,88.088,16251.0
2016-12-13 15:35:00,123.37,123.43,123.34,123.39,18602.0,88.0951,88.138,88.0737,88.1094,18602.0
2016-12-13 15:40:00,123.39,123.47,123.37,123.43,32684.0,88.1094,88.1665,88.0951,88.138,32684.0
2016-12-13 15:45:00,123.44,123.44,123.34,123.35,20369.0,88.1451,88.1451,88.0737,88.0808,20369.0
2016-12-13 15:50:00,123.34,123.39,123.28,123.32,46230.0,88.0737,88.1094,88.0309,88.0594,46230.0
2016-12-13 15:55:00,123.33,123.43,123.27,123.43,94830.0,88.0666,88.138,88.0237,88.138,94830.0
2016-12-14 09:30:00,122.99,123.73,122.97,123.0,20231.0,87.8238,88.3522,87.8095,87.8309,20231.0
2016-12-14 09:35:00,122.96,123.75,122.92,123.61,7120.0,87.8024,88.3665,87.7738,88.2665,7120.0
2016-12-14 09:40:00,123.58,123.58,123.22,123.31,11400.0,88.2451,88.2451,87.988,88.0523,11400.0
2016-12-14 09:45:00,123.25,123.56,123.25,123.41,11048.0,88.0094,88.2308,88.0094,88.1237,11048.0
2016-12-14 09:50:00,123.34,123.43,123.24,123.42,4644.0,88.0737,88.138,88.0023,88.1308,4644.0
2016-12-14 09:55:00,123.41,123.46,123.21,123.42,11400.0,88.1237,88.1594,87.9809,88.1308,11400.0
2016-12-14 10:00:00,123.42,123.51,123.34,123.48,9012.0,88.1308,88.1951,88.0737,88.1737,9012.0
2016-12-14 10:05:00,123.45,123.45,123.33,123.33,8373.0,88.1522,88.1522,88.0666,88.0666,8373.0
2016-12-14 10:10:00,123.3,123.46,123.3,123.33,5700.0,88.0451,88.1594,88.0451,88.0666,5700.0
2016-12-14 10:15:00,123.37,123.41,123.21,123.21,6400.0,88.0951,88.1237,87.9809,87.9809,6400.0
2016-12-14 10:20:00,123.18,123.27,123.14,123.17,10088.0,87.9594,88.0237,87.9309,87.9523,10088.0
2016-12-14 10:25:00,123.21,123.21,123.02,123.02,17509.0,87.9809,87.9809,87.8452,87.8452,17509.0
2016-12-14 10:30:00,123.05,123.09,122.94,122.96,8138.0,87.8666,87.8952,87.7881,87.8024,8138.0
2016-12-14 10:35:00,122.97,122.97,122.69,122.69,13160.0,87.8095,87.8095,87.6096,87.6096,13160.0
2016-12-14 10:40:00,122.74,122.82,122.56,122.59,11130.0,87.6453,87.7024,87.5167,87.5381,11130.0
2016-12-14 10:45:00,122.58,122.61,122.44,122.57,17739.0,87.531,87.5524,87.431,87.5239,17739.0
2016-12-14 10:50:00,122.59,122.61,122.46,122.53,11608.0,87.5381,87.5524,87.4453,87.4953,11608.0
2016-12-14 10:55:00,122.54,122.62,122.51,122.52,10020.0,87.5024,87.5596,87.481,87.4882,10020.0
2016-12-14 11:00:00,122.52,122.71,122.46,122.71,11848.0,87.4882,87.6238,87.4453,87.6238,11848.0
2016-12-14 11:05:00,122.7,122.83,122.67,122.81,9882.0,87.6167,87.7095,87.5953,87.6952,9882.0
2016-12-14 11:10:00,122.83,123.01,122.81,122.89,8160.0,87.7095,87.8381,87.6952,87.7524,8160.0
2016-12-14 11:15:00,122.89,122.9,122.67,122.67,17290.0,87.7524,87.7595,87.5953,87.5953,17290.0
2016-12-14 11:20:00,122.7,122.7,122.49,122.54,7753.0,87.6167,87.6167,87.4667,87.5024,7753.0
2016-12-14 11:25:00,122.52,122.57,122.41,122.52,7800.0,87.4882,87.5239,87.4096,87.4882,7800.0
2016-12-14 11:30:00,122.51,122.53,122.29,122.32,8100.0,87.481,87.4953,87.3239,87.3453,8100.0
2016-12-14 11:35:00,122.31,122.44,122.27,122.43,8353.0,87.3382,87.431,87.3096,87.4239,8353.0
2016-12-14 11:40:00,122.42,122.48,122.32,122.48,8285.0,87.4168,87.4596,87.3453,87.4596,8285.0
2016-12-14 11:45:00,122.5,122.77,122.5,122.57,8676.0,87.4739,87.6667,87.4739,87.5239,8676.0
2016-12-14 11:50:00,122.58,122.64,122.55,122.58,10500.0,87.531,87.5739,87.5096,87.531,10500.0
2016-12-14 11:55:00,122.57,122.66,122.44,122.63,10115.0,87.5239,87.5881,87.431,87.5667,10115.0
2016-12-14 12:00:00,122.67,122.72,122.61,122.68,7600.0,87.5953,87.631,87.5524,87.6024,7600.0
2016-12-14 12:05:00,122.68,122.68,122.49,122.55,11930.0,87.6024,87.6024,87.4667,87.5096,11930.0
2016-12-14 12:10:00,122.57,122.66,122.53,122.58,5094.0,87.5239,87.5881,87.4953,87.531,5094.0
2016-12-14 12:15:00,122.57,122.6,122.46,122.47,5299.0,87.5239,87.5453,87.4453,87.4525,5299.0
2016-12-14 12:20:00,122.48,122.66,122.4,122.66,15641.0,87.4596,87.5881,87.4025,87.5881,15641.0
2016-12-14 12:25:00,122.67,122.69,122.5,122.52,13531.0,87.5953,87.6096,87.4739,87.4882,13531.0
2016-12-14 12:30:00,122.51,122.67,122.51,122.67,8904.0,87.481,87.5953,87.481,87.5953,8904.0
2016-12-14 12:35:00,122.67,122.77,122.65,122.77,10091.0,87.5953,87.6667,87.581,87.6667,10091.0
2016-12-14 12:40:00,122.79,122.82,122.75,122.78,9184.0,87.681,87.7024,87.6524,87.6738,9184.0
2016-12-14 12:45:00,122.76,122.81,122.74,122.78,6354.0,87.6595,87.6952,87.6453,87.6738,6354.0
2016-12-14 12:50:00,122.77,122.84,122.75,122.81,8895.0,87.6667,87.7167,87.6524,87.6952,8895.0
2016-12-14 12:55:00,122.82,122.86,122.8,122.8,4835.0,87.7024,87.7309,87.6881,87.6881,4835.0
2016-12-14 13:00:00,122.79,122.84,122.78,122.79,7000.0,87.681,87.7167,87.6738,87.681,7000.0
2016-12-14 13:05:00,122.77,122.78,122.72,122.78,7400.0,87.6667,87.6738,87.631,87.6738,7400.0
2016-12-14 13:10:00,122.78,122.78,122.68,122.7,8473.0,87.6738,87.6738,87.6024,87.6167,8473.0
2016-12-14 13:15:00,122.74,122.74,122.69,122.7,6045.0,87.6453,87.6453,87.6096,87.6167,6045.0
2016-12-14 13:20:00,122.73,122.79,122.7,122.75,7300.0,87.6381,87.681,87.6167,87.6524,7300.0
2016-12-14 13:25:00,122.78,122.84,122.78,122.83,4846.0,87.6738,87.7167,87.6738,87.7095,4846.0
2016-12-14 13:30:00,122.82,122.87,122.76,122.79,7201.0,87.7024,87.7381,87.6595,87.681,7201.0
2016-12-14 13:35:00,122.78,122.83,122.76,122.76,6336.0,87.6738,87.7095,87.6595,87.6595,6336.0
2016-12-14 13:40:00,122.77,122.77,122.68,122.68,7558.0,87.6667,87.6667,87.6024,87.6024,7558.0
2016-12-14 13:45:00,122.67,122.71,122.49,122.53,16413.0,87.5953,87.6238,87.4667,87.4953,16413.0
2016-12-14 13:50:00,122.53,122.55,122.13,122.16,27915.0,87.4953,87.5096,87.2097,87.2311,27915.0
2016-12-14 13:55:00,122.15,122.39,122.15,122.26,10528.0,87.224,87.3953,87.224,87.3025,10528.0
2016-12-14 14:00:00,122.31,123.05,122.2,123.05,50262.0,87.3382,87.8666,87.2597,87.8666,50262.0
2016-12-14 14:05:00,122.97,123.19,122.9,123.11,16938.0,87.8095,87.9666,87.7595,87.9095,16938.0
2016-12-14 14:10:00,123.15,123.16,122.97,123.01,20686.0,87.938,87.9452,87.8095,87.8381,20686.0
2016-12-14 14:15:00,123.01,123.13,122.95,123.06,20130.0,87.8381,87.9237,87.7952,87.8738,20130.0
2016-12-14 14:20:00,123.02,123.11,122.68,122.72,11360.0,87.8452,87.9095,87.6024,87.631,11360.0
2016-12-14 14:25:00,122.75,122.75,121.81,121.95,18169.0,87.6524,87.6524,86.9812,87.0811,18169.0
2016-12-14 14:30:00,121.95,122.26,121.88,122.2,16302.0,87.0811,87.3025,87.0312,87.2597,16302.0
2016-12-14 14:35:00,122.1,122.18,121.94,122.0,21647.0,87.1883,87.2454,87.074,87.1168,21647.0
2016-12-14 14:40:00,122.0,122.22,121.98,122.1,28790.0,87.1168,87.2739,87.1026,87.1883,28790.0
2016-12-14 14:45:00,122.13,122.3,122.0,122.2,13985.0,87.2097,87.3311,87.1168,87.2597,13985.0
2016-12-14 14:50:00,122.19,122.26,121.84,121.85,10841.0,87.2525,87.3025,87.0026,87.0097,10841.0
2016-12-14 14:55:00,121.88,122.0,121.83,121.93,8907.0,87.0312,87.1168,86.9955,87.0669,8907.0
2016-12-14 15:00:00,121.98,121.98,121.84,121.86,12684.0,87.1026,87.1026,87.0026,87.0169,12684.0
2016-12-14 15:05:00,121.85,121.9,121.46,121.51,33016.0,87.0097,87.0454,86.7312,86.7669,33016.0
2016-12-14 15:10:00,121.51,121.54,121.29,121.3,43898.0,86.7669,86.7884,86.6099,86.617,43898.0
2016-12-14 15:15:00,121.3,121.41,121.12,121.4,36283.0,86.617,86.6955,86.4885,86.6884,36283.0
2016-12-14 15:20:00,121.4,121.76,121.36,121.72,32632.0,86.6884,86.9455,86.6598,86.9169,32632.0
2016-12-14 15:25:00,121.71,121.77,121.63,121.64,39775.0,86.9098,86.9526,86.8526,86.8598,39775.0
2016-12-14 15:30:00,121.65,121.7,121.62,121.7,65976.0,86.8669,86.9026,86.8455,86.9026,65976.0
2016-12-14 15:35:00,121.7,121.98,121.66,121.9,80815.0,86.9026,87.1026,86.8741,87.0454,80815.0
2016-12-14 15:40:00,121.9,121.91,121.77,121.79,27860.0,87.0454,87.0526,86.9526,86.9669,27860.0
2016-12-14 15:45:00,121.79,121.87,121.78,121.8,53333.0,86.9669,87.024,86.9597,86.974,53333.0
2016-12-14 15:50:00,121.79,121.79,121.44,121.58,49163.0,86.9669,86.9669,86.717,86.8169,49163.0
2016-12-14 15:55:00,121.58,121.79,121.57,121.61,104359.0,86.8169,86.9669,86.8098,86.8384,104359.0
2016-12-15 09:30:00,122.06,122.24,121.14,121.22,21089.0,87.1597,87.2882,86.5027,86.5599,21089.0
2016-12-15 09:35:00,121.12,121.76,120.76,121.36,20679.0,86.4885,86.9455,86.2314,86.6598,20679.0
2016-12-15 09:40:00,121.26,122.03,121.26,122.0,8585.0,86.5884,87.1383,86.5884,87.1168,8585.0
2016-12-15 09:45:00,122.0,122.05,121.74,121.92,12000.0,87.1168,87.1525,86.9312,87.0597,12000.0
2016-12-15 09:50:00,121.95,122.11,121.9,122.11,11683.0,87.0811,87.1954,87.0454,87.1954,11683.0
2016-12-15 09:55:00,122.02,122.21,122.01,122.18,18121.0,87.1311,87.2668,87.124,87.2454,18121.0
2016-12-15 10:00:00,122.18,122.38,122.15,122.38,13285.0,87.2454,87.3882,87.224,87.3882,13285.0
2016-12-15 10:05:00,122.3,122.51,122.16,122.18,17117.0,87.3311,87.481,87.2311,87.2454,17117.0
2016-12-15 10:10:00,122.22,122.24,122.08,122.21,9104.0,87.2739,87.2882,87.174,87.2668,9104.0
2016-12-15 10:15:00,122.21,122.35,122.18,122.29,17906.0,87.2668,87.3668,87.2454,87.3239,17906.0
2016-12-15 10:20:00,122.33,122.34,122.13,122.23,10304.0,87.3525,87.3596,87.2097,87.2811,10304.0
2016-12-15 10:25:00,122.2,122.42,122.19,122.42,5620.0,87.2597,87.4168,87.2525,87.4168,5620.0
2016-12-15 10:30:00,122.43,122.5,122.42,122.5,28014.0,87.4239,87.4739,87.4168,87.4739,28014.0
2016-12-15 10:35:00,122.48,122.65,122.37,122.65,9145.0,87.4596,87.581,87.3811,87.581,9145.0
2016-12-15 10:40:00,122.64,122.76,122.57,122.75,5624.0,87.5739,87.6595,87.5239,87.6524,5624.0
2016-12-15 10:45:00,122.73,122.73,122.45,122.47,6344.0,87.6381,87.6381,87.4382,87.4525,6344.0
2016-12-15 10:50:00,122.54,122.72,122.47,122.72,7300.0,87.5024,87.631,87.4525,87.631,7300.0
2016-12-15 10:55:00,122.75,122.75,122.51,122.66,9409.0,87.6524,87.6524,87.481,87.5881,9409.0
2016-12-15 11:00:00,122.69,122.88,122.68,122.75,7072.0,87.6096,87.7452,87.6024,87.6524,7072.0
2016-12-15 11:05:00,122.75,122.88,122.74,122.86,2900.0,87.6524,87.7452,87.6453,87.7309,2900.0
2016-12-15 11:10:00,122.83,122.94,122.81,122.9,7028.0,87.7095,87.7881,87.6952,87.7595,7028.0
2016-12-15 11:15:00,122.89,122.89,122.78,122.78,4793.0,87.7524,87.7524,87.6738,87.6738,4793.0
2016-12-15 11:20:00,122.81,122.82,122.65,122.76,9188.0,87.6952,87.7024,87.581,87.6595,9188.0
2016-12-15 11:25:00,122.77,122.77,122.52,122.57,6797.0,87.6667,87.6667,87.4882,87.5239,6797.0
2016-12-15 11:30:00,122.57,122.57,122.43,122.46,5498.0,87.5239,87.5239,87.4239,87.4453,5498.0
2016-12-15 11:35:00,122.43,122.63,122.42,122.61,4423.0,87.4239,87.5667,87.4168,87.5524,4423.0
2016-12-15 11:40:00,122.67,122.74,122.59,122.59,7505.0,87.5953,87.6453,87.5381,87.5381,7505.0
2016-12-15 11:45:00,122.58,122.63,122.54,122.61,7418.0,87.531,87.5667,87.5024,87.5524,7418.0
2016-12-15 11:50:00,122.63,122.69,122.58,122.63,16297.0,87.5667,87.6096,87.531,87.5667,16297.0
2016-12-15 11:55:00,122.65,122.7,122.57,122.7,3175.0,87.581,87.6167,87.5239,87.6167,3175.0
2016-12-15 12:00:00,122.74,122.76,122.59,122.64,5809.0,87.6453,87.6595,87.5381,87.5739,5809.0
2016-12-15 12:05:00,122.63,122.63,122.53,122.53,4957.0,87.5667,87.5667,87.4953,87.4953,4957.0
2016-12-15 12:10:00,122.54,122.62,122.53,122.56,4900.0,87.5024,87.5596,87.4953,87.5167,4900.0
2016-12-15 12:15:00,122.53,122.59,122.43,122.51,7252.0,87.4953,87.5381,87.4239,87.481,7252.0
2016-12-15 12:20:00,122.53,122.57,122.4,122.42,5211.0,87.4953,87.5239,87.4025,87.4168,5211.0
2016-12-15 12:25:00,122.44,122.48,122.35,122.38,5184.0,87.431,87.4596,87.3668,87.3882,5184.0
2016-12-15 12:30:00,122.41,122.45,122.32,122.32,3180.0,87.4096,87.4382,87.3453,87.3453,3180.0
2016-12-15 12:35:00,122.35,122.37,122.26,122.32,6460.0,87.3668,87.3811,87.3025,87.3453,6460.0
2016-12-15 12:40:00,122.34,122.42,122.27,122.32,6671.0,87.3596,87.4168,87.3096,87.3453,6671.0
2016-12-15 12:45:00,122.35,122.45,122.33,122.44,2180.0,87.3668,87.4382,87.3525,87.431,2180.0
2016-12-15 12:50:00,122.42,122.44,122.17,122.22,5488.0,87.4168,87.431,87.2382,87.2739,5488.0
2016-12-15 12:55:00,122.29,122.31,122.22,122.3,3200.0,87.3239,87.3382,87.2739,87.3311,3200.0
2016-12-15 13:00:00,122.34,122.58,122.34,122.51,3614.0,87.3596,87.531,87.3596,87.481,3614.0
2016-12-15 13:05:00,122.56,122.57,122.49,122.51,4111.0,87.5167,87.5239,87.4667,87.481,4111.0
2016-12-15 13:10:00,122.53,122.54,122.39,122.41,7902.0,87.4953,87.5024,87.3953,87.4096,7902.0
2016-12-15 13:15:00,122.43,122.52,122.41,122.47,4060.0,87.4239,87.4882,87.4096,87.4525,4060.0
2016-12-15 13:20:00,122.54,122.54,122.35,122.39,5657.0,87.5024,87.5024,87.3668,87.3953,5657.0
2016-12-15 13:25:00,122.43,122.51,122.41,122.51,2600.0,87.4239,87.481,87.4096,87.481,2600.0
2016-12-15 13:30:00,122.5,122.51,122.43,122.48,4390.0,87.4739,87.481,87.4239,87.4596,4390.0
2016-12-15 13:35:00,122.48,122.51,122.33,122.33,3250.0,87.4596,87.481,87.3525,87.3525,3250.0
2016-12-15 13:40:00,122.32,122.47,122.31,122.43,2900.0,87.3453,87.4525,87.3382,87.4239,2900.0
2016-12-15 13:45:00,122.44,122.45,122.28,122.32,4400.0,87.431,87.4382,87.3168,87.3453,4400.0
2016-12-15 13:50:00,122.34,122.42,122.17,122.25,7033.0,87.3596,87.4168,87.2382,87.2954,7033.0
2016-12-15 13:55:00,122.27,122.33,122.23,122.33,7197.0,87.3096,87.3525,87.2811,87.3525,7197.0
2016-12-15 14:00:00,122.29,122.37,122.26,122.36,4258.0,87.3239,87.3811,87.3025,87.3739,4258.0
2016-12-15 14:05:00,122.4,122.43,122.34,122.4,5631.0,87.4025,87.4239,87.3596,87.4025,5631.0
2016-12-15 14:10:00,122.41,122.47,122.39,122.47,4079.0,87.4096,87.4525,87.3953,87.4525,4079.0
2016-12-15 14:15:00,122.45,122.45,122.38,122.4,12285.0,87.4382,87.4382,87.3882,87.4025,12285.0
2016-12-15 14:20:00,122.4,122.45,122.19,122.19,18987.0,87.4025,87.4382,87.2525,87.2525,18987.0
2016-12-15 14:25:00,122.19,122.32,122.14,122.32,5486.0,87.2525,87.3453,87.2168,87.3453,5486.0
2016-12-15 14:30:00,122.34,122.38,122.29,122.3,6604.0,87.3596,87.3882,87.3239,87.3311,6604.0
2016-12-15 14:35:00,122.3,122.36,122.29,122.3,8149.0,87.3311,87.3739,87.3239,87.3311,8149.0
2016-12-15 14:40:00,122.31,122.41,122.29,122.4,6271.0,87.3382,87.4096,87.3239,87.4025,6271.0
2016-12-15 14:45:00,122.4,122.41,122.33,122.34,4714.0,87.4025,87.4096,87.3525,87.3596,4714.0
2016-12-15 14:50:00,122.33,122.45,122.33,122.41,8551.0,87.3525,87.4382,87.3525,87.4096,8551.0
2016-12-15 14:55:00,122.43,122.47,122.4,122.4,3690.0,87.4239,87.4525,87.4025,87.4025,3690.0
2016-12-15 15:00:00,122.4,122.45,122.37,122.45,8215.0,87.4025,87.4382,87.3811,87.4382,8215.0
2016-12-15 15:05:00,122.44,122.48,122.39,122.41,5600.0,87.431,87.4596,87.3953,87.4096,5600.0
2016-12-15 15:10:00,122.42,122.45,122.36,122.42,7556.0,87.4168,87.4382,87.3739,87.4168,7556.0
2016-12-15 15:15:00,122.43,122.46,122.39,122.44,9177.0,87.4239,87.4453,87.3953,87.431,9177.0
2016-12-15 15:20:00,122.44,122.53,122.44,122.52,8472.0,87.431,87.4953,87.431,87.4882,8472.0
2016-12-15 15:25:00,122.51,122.53,122.47,122.47,13577.0,87.481,87.4953,87.4525,87.4525,13577.0
2016-12-15 15:30:00,122.48,122.53,122.43,122.44,18226.0,87.4596,87.4953,87.4239,87.431,18226.0
2016-12-15 15:35:00,122.44,122.46,122.25,122.32,18432.0,87.431,87.4453,87.2954,87.3453,18432.0
2016-12-15 15:40:00,122.34,122.43,122.3,122.39,18605.0,87.3596,87.4239,87.3311,87.3953,18605.0
2016-12-15 15:45:00,122.39,122.46,122.3,122.3,26411.0,87.3953,87.4453,87.3311,87.3311,26411.0
2016-12-15 15:50:00,122.31,122.41,122.31,122.39,31870.0,87.3382,87.4096,87.3382,87.3953,31870.0
2016-12-15 15:55:00,122.39,122.41,122.25,122.33,63121.0,87.3953,87.4096,87.2954,87.3525,63121.0
2016-12-16 09:30:00,122.68,123.07,122.34,123.07,290432.0,87.6024,87.8809,87.3596,87.8809,290432.0
2016-12-16 09:35:00,123.13,123.14,122.69,123.0,18357.0,87.9237,87.9309,87.6096,87.8309,18357.0
2016-12-16 09:40:00,123.02,123.24,122.82,122.88,26764.0,87.8452,88.0023,87.7024,87.7452,26764.0
2016-12-16 09:45:00,122.87,122.92,122.57,122.57,21292.0,87.7381,87.7738,87.5239,87.5239,21292.0
2016-12-16 09:50:00,122.57,122.61,122.44,122.58,8567.0,87.5239,87.5524,87.431,87.531,8567.0
2016-12-16 09:55:00,122.58,122.79,122.58,122.77,23904.0,87.531,87.681,87.531,87.6667,23904.0
2016-12-16 10:00:00,122.78,122.87,122.58,122.64,15138.0,87.6738,87.7381,87.531,87.5739,15138.0
2016-12-16 10:05:00,122.67,122.78,122.66,122.71,5863.0,87.5953,87.6738,87.5881,87.6238,5863.0
2016-12-16 10:10:00,122.71,122.71,122.52,122.52,6346.0,87.6238,87.6238,87.4882,87.4882,6346.0
2016-12-16 10:15:00,122.52,122.55,122.48,122.52,12174.0,87.4882,87.5096,87.4596,87.4882,12174.0
2016-12-16 10:20:00,122.48,122.6,122.42,122.58,9960.0,87.4596,87.5453,87.4168,87.531,9960.0
2016-12-16 10:25:00,122.55,122.68,122.53,122.66,9119.0,87.5096,87.6024,87.4953,87.5881,9119.0
2016-12-16 10:30:00,122.67,122.68,122.46,122.53,13194.0,87.5953,87.6024,87.4453,87.4953,13194.0
2016-12-16 10:35:00,122.48,122.82,122.46,122.82,3550.0,87.4596,87.7024,87.4453,87.7024,3550.0
2016-12-16 10:40:00,122.85,123.06,122.85,123.0,4736.0,87.7238,87.8738,87.7238,87.8309,4736.0
2016-12-16 10:45:00,122.97,122.97,122.77,122.77,8272.0,87.8095,87.8095,87.6667,87.6667,8272.0
2016-12-16 10:50:00,122.81,122.94,122.8,122.93,3900.0,87.6952,87.7881,87.6881,87.7809,3900.0
2016-12-16 10:55:00,122.92,122.98,122.86,122.93,7150.0,87.7738,87.8166,87.7309,87.7809,7150.0
2016-12-16 11:00:00,122.87,122.9,122.74,122.74,7640.0,87.7381,87.7595,87.6453,87.6453,7640.0
2016-12-16 11:05:00,122.7,122.7,122.36,122.45,17917.0,87.6167,87.6167,87.3739,87.4382,17917.0
2016-12-16 11:10:00,122.46,122.53,122.41,122.51,6502.0,87.4453,87.4953,87.4096,87.481,6502.0
2016-12-16 11:15:00,122.53,122.64,122.5,122.5,2730.0,87.4953,87.5739,87.4739,87.4739,2730.0
2016-12-16 11:20:00,122.48,122.51,122.32,122.33,23495.0,87.4596,87.481,87.3453,87.3525,23495.0
2016-12-16 11:25:00,122.38,122.39,122.3,122.33,9706.0,87.3882,87.3953,87.3311,87.3525,9706.0
2016-12-16 11:30:00,122.32,122.53,122.31,122.53,5274.0,87.3453,87.4953,87.3382,87.4953,5274.0
2016-12-16 11:35:00,122.57,122.66,122.54,122.55,3280.0,87.5239,87.5881,87.5024,87.5096,3280.0
2016-12-16 11:40:00,122.53,122.61,122.52,122.56,4836.0,87.4953,87.5524,87.4882,87.5167,4836.0
2016-12-16 11:45:00,122.54,122.57,122.49,122.5,3100.0,87.5024,87.5239,87.4667,87.4739,3100.0
2016-12-16 11:50:00,122.49,122.54,122.47,122.47,6680.0,87.4667,87.5024,87.4525,87.4525,6680.0
2016-12-16 11:55:00,122.46,122.63,122.46,122.63,5449.0,87.4453,87.5667,87.4453,87.5667,5449.0
2016-12-16 12:00:00,122.63,122.72,122.63,122.63,4365.0,87.5667,87.631,87.5667,87.5667,4365.0
2016-12-16 12:05:00,122.62,122.62,122.5,122.6,70922.0,87.5596,87.5596,87.4739,87.5453,70922.0
2016-12-16 12:10:00,122.59,122.62,122.55,122.61,10417.0,87.5381,87.5596,87.5096,87.5524,10417.0
2016-12-16 12:15:00,122.61,122.65,122.54,122.6,11099.0,87.5524,87.581,87.5024,87.5453,11099.0
2016-12-16 12:20:00,122.56,122.64,122.56,122.61,5260.0,87.5167,87.5739,87.5167,87.5524,5260.0
2016-12-16 12:25:00,122.61,122.64,122.58,122.63,3212.0,87.5524,87.5739,87.531,87.5667,3212.0
2016-12-16 12:30:00,122.66,122.66,122.53,122.57,14921.0,87.5881,87.5881,87.4953,87.5239,14921.0
2016-12-16 12:35:00,122.57,122.6,122.51,122.58,5212.0,87.5239,87.5453,87.481,87.531,5212.0
2016-12-16 12:40:00,122.57,122.57,122.31,122.31,5521.0,87.5239,87.5239,87.3382,87.3382,5521.0
2016-12-16 12:45:00,122.3,122.46,122.27,122.45,10433.0,87.3311,87.4453,87.3096,87.4382,10433.0
2016-12-16 12:50:00,122.42,122.42,122.31,122.41,7621.0,87.4168,87.4168,87.3382,87.4096,7621.0
2016-12-16 12:55:00,122.43,122.47,122.34,122.47,17720.0,87.4239,87.4525,87.3596,87.4525,17720.0
2016-12-16 13:00:00,122.47,122.47,122.36,122.43,8855.0,87.4525,87.4525,87.3739,87.4239,8855.0
2016-12-16 13:05:00,122.47,122.48,122.37,122.39,2400.0,87.4525,87.4596,87.3811,87.3953,2400.0
2016-12-16 13:10:00,122.45,122.45,122.33,122.39,5471.0,87.4382,87.4382,87.3525,87.3953,5471.0
2016-12-16 13:15:00,122.39,122.39,122.32,122.35,10232.0,87.3953,87.3953,87.3453,87.3668,10232.0
2016-12-16 13:20:00,122.34,122.41,122.31,122.38,7658.0,87.3596,87.4096,87.3382,87.3882,7658.0
2016-12-16 13:25:00,122.35,122.4,122.28,122.31,10355.0,87.3668,87.4025,87.3168,87.3382,10355.0
2016-12-16 13:30:00,122.31,122.31,122.18,122.24,6300.0,87.3382,87.3382,87.2454,87.2882,6300.0
2016-12-16 13:35:00,122.23,122.24,122.21,122.21,1400.0,87.2811,87.2882,87.2668,87.2668,1400.0
2016-12-16 13:40:00,122.23,122.31,122.22,122.27,5987.0,87.2811,87.3382,87.2739,87.3096,5987.0
2016-12-16 13:45:00,122.25,122.25,122.15,122.21,3416.0,87.2954,87.2954,87.224,87.2668,3416.0
2016-12-16 13:50:00,122.23,122.31,122.23,122.31,8883.0,87.2811,87.3382,87.2811,87.3382,8883.0
2016-12-16 13:55:00,122.27,122.29,122.24,122.26,7940.0,87.3096,87.3239,87.2882,87.3025,7940.0
2016-12-16 14:00:00,122.26,122.27,122.11,122.12,5144.0,87.3025,87.3096,87.1954,87.2025,5144.0
2016-12-16 14:05:00,122.1,122.19,122.05,122.18,3426.0,87.1883,87.2525,87.1525,87.2454,3426.0
2016-12-16 14:10:00,122.21,122.28,122.17,122.19,4400.0,87.2668,87.3168,87.2382,87.2525,4400.0
2016-12-16 14:15:00,122.21,122.23,122.08,122.13,5141.0,87.2668,87.2811,87.174,87.2097,5141.0
2016-12-16 14:20:00,122.14,122.16,122.09,122.11,3972.0,87.2168,87.2311,87.1811,87.1954,3972.0
2016-12-16 14:25:00,122.1,122.22,122.07,122.21,7331.0,87.1883,87.2739,87.1668,87.2668,7331.0
2016-12-16 14:30:00,122.22,122.29,122.22,122.29,3882.0,87.2739,87.3239,87.2739,87.3239,3882.0
2016-12-16 14:35:00,122.28,122.37,122.25,122.33,10420.0,87.3168,87.3811,87.2954,87.3525,10420.0
2016-12-16 14:40:00,122.33,122.49,122.32,122.43,14474.0,87.3525,87.4667,87.3453,87.4239,14474.0
2016-12-16 14:45:00,122.43,122.64,122.41,122.59,20764.0,87.4239,87.5739,87.4096,87.5381,20764.0
2016-12-16 14:50:00,122.61,122.72,122.61,122.66,11527.0,87.5524,87.631,87.5524,87.5881,11527.0
2016-12-16 14:55:00,122.67,122.7,122.6,122.6,1997.0,87.5953,87.6167,87.5453,87.5453,1997.0
2016-12-16 15:00:00,122.59,122.61,122.47,122.51,5624.0,87.5381,87.5524,87.4525,87.481,5624.0
2016-12-16 15:05:00,122.51,122.59,122.46,122.48,5361.0,87.481,87.5381,87.4453,87.4596,5361.0
2016-12-16 15:10:00,122.5,122.54,122.44,122.5,7577.0,87.4739,87.5024,87.431,87.4739,7577.0
2016-12-16 15:15:00,122.5,122.58,122.48,122.5,13389.0,87.4739,87.531,87.4596,87.4739,13389.0
2016-12-16 15:20:00,122.5,122.52,122.42,122.48,6615.0,87.4739,87.4882,87.4168,87.4596,6615.0
2016-12-16 15:25:00,122.47,122.53,122.45,122.5,7660.0,87.4525,87.4953,87.4382,87.4739,7660.0
2016-12-16 15:30:00,122.48,122.54,122.48,122.52,11480.0,87.4596,87.5024,87.4596,87.4882,11480.0
2016-12-16 15:35:00,122.54,122.55,122.47,122.49,12753.0,87.5024,87.5096,87.4525,87.4667,12753.0
2016-12-16 15:40:00,122.49,122.51,122.43,122.48,38374.0,87.4667,87.481,87.4239,87.4596,38374.0
2016-12-16 15:45:00,122.47,122.76,122.43,122.74,46380.0,87.4525,87.6595,87.4239,87.6453,46380.0
2016-12-16 15:50:00,122.74,122.76,122.62,122.65,44254.0,87.6453,87.6595,87.5596,87.581,44254.0
2016-12-16 15:55:00,122.66,122.72,122.52,122.66,131781.0,87.5881,87.631,87.4882,87.5881,131781.0
2016-12-19 09:30:00,122.04,122.39,121.76,122.2,34967.0,87.1454,87.3953,86.9455,87.2597,34967.0
2016-12-19 09:35:00,122.2,122.55,122.13,122.55,10422.0,87.2597,87.5096,87.2097,87.5096,10422.0
2016-12-19 09:40:00,122.55,122.7,122.44,122.65,23767.0,87.5096,87.6167,87.431,87.581,23767.0
2016-12-19 09:45:00,122.6,122.85,122.54,122.75,15532.0,87.5453,87.7238,87.5024,87.6524,15532.0
2016-12-19 09:50:00,122.82,122.83,122.51,122.53,13323.0,87.7024,87.7095,87.481,87.4953,13323.0
2016-12-19 09:55:00,122.55,122.55,122.3,122.34,10996.0,87.5096,87.5096,87.3311,87.3596,10996.0
2016-12-19 10:00:00,122.37,122.67,122.34,122.61,9253.0,87.3811,87.5953,87.3596,87.5524,9253.0
2016-12-19 10:05:00,122.59,122.67,122.54,122.56,9140.0,87.5381,87.5953,87.5024,87.5167,9140.0
2016-12-19 10:10:00,122.51,122.59,122.44,122.46,38400.0,87.481,87.5381,87.431,87.4453,38400.0
2016-12-19 10:15:00,122.46,122.73,122.46,122.73,9089.0,87.4453,87.6381,87.4453,87.6381,9089.0
2016-12-19 10:20:00,122.75,122.84,122.66,122.66,6942.0,87.6524,87.7167,87.5881,87.5881,6942.0
2016-12-19 10:25:00,122.63,122.68,122.54,122.56,8862.0,87.5667,87.6024,87.5024,87.5167,8862.0
2016-12-19 10:30:00,122.57,122.7,122.56,122.58,14965.0,87.5239,87.6167,87.5167,87.531,14965.0
2016-12-19 10:35:00,122.59,122.76,122.59,122.68,6000.0,87.5381,87.6595,87.5381,87.6024,6000.0
2016-12-19 10:40:00,122.65,122.86,122.65,122.74,11096.0,87.581,87.7309,87.581,87.6453,11096.0
2016-12-19 10:45:00,122.75,122.76,122.67,122.71,4300.0,87.6524,87.6595,87.5953,87.6238,4300.0
2016-12-19 10:50:00,122.71,122.73,122.5,122.54,9573.0,87.6238,87.6381,87.4739,87.5024,9573.0
2016-12-19 10:55:00,122.56,122.63,122.55,122.57,4926.0,87.5167,87.5667,87.5096,87.5239,4926.0
2016-12-19 11:00:00,122.57,122.73,122.55,122.73,8203.0,87.5239,87.6381,87.5096,87.6381,8203.0
2016-12-19 11:05:00,122.73,122.82,122.59,122.64,10986.0,87.6381,87.7024,87.5381,87.5739,10986.0
2016-12-19 11:10:00,122.64,122.66,122.56,122.59,6092.0,87.5739,87.5881,87.5167,87.5381,6092.0
2016-12-19 11:15:00,122.6,122.68,122.58,122.6,14301.0,87.5453,87.6024,87.531,87.5453,14301.0
2016-12-19 11:20:00,122.6,122.61,122.5,122.54,13711.0,87.5453,87.5524,87.4739,87.5024,13711.0
2016-12-19 11:25:00,122.52,122.54,122.29,122.38,11631.0,87.4882,87.5024,87.3239,87.3882,11631.0
2016-12-19 11:30:00,122.38,122.49,122.38,122.44,4065.0,87.3882,87.4667,87.3882,87.431,4065.0
2016-12-19 11:35:00,122.42,122.47,122.34,122.34,5298.0,87.4168,87.4525,87.3596,87.3596,5298.0
2016-12-19 11:40:00,122.34,122.35,122.09,122.12,15500.0,87.3596,87.3668,87.1811,87.2025,15500.0
2016-12-19 11:45:00,122.12,122.18,122.09,122.14,8178.0,87.2025,87.2454,87.1811,87.2168,8178.0
2016-12-19 11:50:00,122.15,122.33,122.15,122.22,6047.0,87.224,87.3525,87.224,87.2739,6047.0
2016-12-19 11:55:00,122.21,122.26,122.07,122.08,3834.0,87.2668,87.3025,87.1668,87.174,3834.0
2016-12-19 12:00:00,122.08,122.12,121.99,122.09,8207.0,87.174,87.2025,87.1097,87.1811,8207.0
2016-12-19 12:05:00,122.09,122.3,122.06,122.3,6800.0,87.1811,87.3311,87.1597,87.3311,6800.0
2016-12-19 12:10:00,122.27,122.27,122.2,122.26,2700.0,87.3096,87.3096,87.2597,87.3025,2700.0
2016-12-19 12:15:00,122.28,122.31,122.22,122.3,7700.0,87.3168,87.3382,87.2739,87.3311,7700.0
2016-12-19 12:20:00,122.32,122.37,122.26,122.37,7000.0,87.3453,87.3811,87.3025,87.3811,7000.0
2016-12-19 12:25:00,122.37,122.52,122.32,122.5,9545.0,87.3811,87.4882,87.3453,87.4739,9545.0
2016-12-19 12:30:00,122.45,122.5,122.37,122.38,3736.0,87.4382,87.4739,87.3811,87.3882,3736.0
2016-12-19 12:35:00,122.39,122.42,122.34,122.35,2828.0,87.3953,87.4168,87.3596,87.3668,2828.0
2016-12-19 12:40:00,122.34,122.34,122.29,122.32,4688.0,87.3596,87.3596,87.3239,87.3453,4688.0
2016-12-19 12:45:00,122.32,122.38,122.17,122.21,5001.0,87.3453,87.3882,87.2382,87.2668,5001.0
2016-12-19 12:50:00,122.16,122.21,122.15,122.21,3780.0,87.2311,87.2668,87.224,87.2668,3780.0
2016-12-19 12:55:00,122.21,122.29,122.21,122.27,4176.0,87.2668,87.3239,87.2668,87.3096,4176.0
2016-12-19 13:00:00,122.26,122.41,122.24,122.37,7200.0,87.3025,87.4096,87.2882,87.3811,7200.0
2016-12-19 13:05:00,122.37,122.47,122.37,122.46,4300.0,87.3811,87.4525,87.3811,87.4453,4300.0
2016-12-19 13:10:00,122.45,122.45,122.35,122.35,2200.0,87.4382,87.4382,87.3668,87.3668,2200.0
2016-12-19 13:15:00,122.35,122.4,122.31,122.31,7200.0,87.3668,87.4025,87.3382,87.3382,7200.0
2016-12-19 13:20:00,122.3,122.45,122.3,122.43,6623.0,87.3311,87.4382,87.3311,87.4239,6623.0
2016-12-19 13:25:00,122.42,122.43,122.35,122.37,1917.0,87.4168,87.4239,87.3668,87.3811,1917.0
2016-12-19 13:30:00,122.37,122.53,122.36,122.52,5023.0,87.3811,87.4953,87.3739,87.4882,5023.0
2016-12-19 13:35:00,122.6,122.6,122.47,122.49,3850.0,87.5453,87.5453,87.4525,87.4667,3850.0
2016-12-19 13:40:00,122.51,122.52,122.45,122.49,6723.0,87.481,87.4882,87.4382,87.4667,6723.0
2016-12-19 13:45:00,122.51,122.51,122.43,122.44,3000.0,87.481,87.481,87.4239,87.431,3000.0
2016-12-19 13:50:00,122.47,122.59,122.45,122.59,4300.0,87.4525,87.5381,87.4382,87.5381,4300.0
2016-12-19 13:55:00,122.55,122.58,122.51,122.52,6766.0,87.5096,87.531,87.481,87.4882,6766.0
2016-12-19 14:00:00,122.51,122.53,122.42,122.44,10319.0,87.481,87.4953,87.4168,87.431,10319.0
2016-12-19 14:05:00,122.44,122.55,122.44,122.55,3500.0,87.431,87.5096,87.431,87.5096,3500.0
2016-12-19 14:10:00,122.54,122.67,122.54,122.62,7500.0,87.5024,87.5953,87.5024,87.5596,7500.0
2016-12-19 14:15:00,122.6,122.6,122.49,122.49,4090.0,87.5453,87.5453,87.4667,87.4667,4090.0
2016-12-19 14:20:00,122.51,122.59,122.49,122.59,3045.0,87.481,87.5381,87.4667,87.5381,3045.0
2016-12-19 14:25:00,122.53,122.63,122.52,122.61,2142.0,87.4953,87.5667,87.4882,87.5524,2142.0
2016-12-19 14:30:00,122.59,122.59,122.5,122.52,3533.0,87.5381,87.5381,87.4739,87.4882,3533.0
2016-12-19 14:35:00,122.52,122.52,122.46,122.47,2028.0,87.4882,87.4882,87.4453,87.4525,2028.0
2016-12-19 14:40:00,122.45,122.46,122.39,122.42,8651.0,87.4382,87.4453,87.3953,87.4168,8651.0
2016-12-19 14:45:00,122.39,122.43,122.39,122.41,11248.0,87.3953,87.4239,87.3953,87.4096,11248.0
2016-12-19 14:50:00,122.43,122.44,122.38,122.41,7556.0,87.4239,87.431,87.3882,87.4096,7556.0
2016-12-19 14:55:00,122.41,122.44,122.35,122.41,5900.0,87.4096,87.431,87.3668,87.4096,5900.0
2016-12-19 15:00:00,122.4,122.45,122.32,122.42,5693.0,87.4025,87.4382,87.3453,87.4168,5693.0
2016-12-19 15:05:00,122.4,122.43,122.35,122.41,3200.0,87.4025,87.4239,87.3668,87.4096,3200.0
2016-12-19 15:10:00,122.4,122.42,122.38,122.38,5991.0,87.4025,87.4168,87.3882,87.3882,5991.0
2016-12-19 15:15:00,122.36,122.36,122.24,122.25,5368.0,87.3739,87.3739,87.2882,87.2954,5368.0
2016-12-19 15:20:00,122.22,122.22,122.11,122.16,5045.0,87.2739,87.2739,87.1954,87.2311,5045.0
2016-12-19 15:25:00,122.16,122.3,122.11,122.24,8669.0,87.2311,87.3311,87.1954,87.2882,8669.0
2016-12-19 15:30:00,122.29,122.33,122.27,122.29,10344.0,87.3239,87.3525,87.3096,87.3239,10344.0
2016-12-19 15:35:00,122.3,122.38,122.28,122.38,12675.0,87.3311,87.3882,87.3168,87.3882,12675.0
2016-12-19 15:40:00,122.38,122.45,122.34,122.43,14894.0,87.3882,87.4382,87.3596,87.4239,14894.0
2016-12-19 15:45:00,122.44,122.45,122.35,122.37,15434.0,87.431,87.4382,87.3668,87.3811,15434.0
2016-12-19 15:50:00,122.35,122.37,122.29,122.34,39460.0,87.3668,87.3811,87.3239,87.3596,39460.0
2016-12-19 15:55:00,122.33,122.46,122.33,122.41,72524.0,87.3525,87.4453,87.3525,87.4096,72524.0
2016-12-20 09:30:00,123.28,123.3,122.6,122.84,42760.0,88.0309,88.0451,87.5453,87.7167,42760.0
2016-12-20 09:35:00,122.84,122.87,122.33,122.67,16386.0,87.7167,87.7381,87.3525,87.5953,16386.0
2016-12-20 09:40:00,122.69,122.98,122.69,122.78,18430.0,87.6096,87.8166,87.6096,87.6738,18430.0
2016-12-20 09:45:00,122.78,122.88,122.27,122.28,21017.0,87.6738,87.7452,87.3096,87.3168,21017.0
2016-12-20 09:50:00,122.27,122.64,122.24,122.55,32125.0,87.3096,87.5739,87.2882,87.5096,32125.0
2016-12-20 09:55:00,122.52,122.79,122.46,122.72,5676.0,87.4882,87.681,87.4453,87.631,5676.0
2016-12-20 10:00:00,122.69,123.0,122.61,122.94,28544.0,87.6096,87.8309,87.5524,87.7881,28544.0
2016-12-20 10:05:00,122.95,123.02,122.9,123.0,39724.0,87.7952,87.8452,87.7595,87.8309,39724.0
2016-12-20 10:10:00,122.99,123.06,122.92,123.02,20208.0,87.8238,87.8738,87.7738,87.8452,20208.0
2016-12-20 10:15:00,122.98,123.1,122.89,122.89,23630.0,87.8166,87.9023,87.7524,87.7524,23630.0
2016-12-20 10:20:00,122.84,122.95,122.78,122.83,10065.0,87.7167,87.7952,87.6738,87.7095,10065.0
2016-12-20 10:25:00,122.81,122.9,122.67,122.73,9649.0,87.6952,87.7595,87.5953,87.6381,9649.0
2016-12-20 10:30:00,122.73,122.73,122.47,122.49,12176.0,87.6381,87.6381,87.4525,87.4667,12176.0
2016-12-20 10:35:00,122.52,122.73,122.47,122.7,4949.0,87.4882,87.6381,87.4525,87.6167,4949.0
2016-12-20 10:40:00,122.69,122.96,122.69,122.95,3081.0,87.6096,87.8024,87.6096,87.7952,3081.0
2016-12-20 10:45:00,122.92,123.0,122.88,122.94,9110.0,87.7738,87.8309,87.7452,87.7881,9110.0
2016-12-20 10:50:00,122.98,123.09,122.96,123.08,6653.0,87.8166,87.8952,87.8024,87.888,6653.0
2016-12-20 10:55:00,123.02,123.11,122.94,122.97,10052.0,87.8452,87.9095,87.7881,87.8095,10052.0
2016-12-20 11:00:00,122.97,123.09,122.97,123.02,5100.0,87.8095,87.8952,87.8095,87.8452,5100.0
2016-12-20 11:05:00,123.0,123.18,122.94,123.12,12205.0,87.8309,87.9594,87.7881,87.9166,12205.0
2016-12-20 11:10:00,123.13,123.21,123.11,123.17,7336.0,87.9237,87.9809,87.9095,87.9523,7336.0
2016-12-20 11:15:00,123.2,123.2,123.12,123.18,3131.0,87.9737,87.9737,87.9166,87.9594,3131.0
2016-12-20 11:20:00,123.16,123.25,123.05,123.19,9811.0,87.9452,88.0094,87.8666,87.9666,9811.0
2016-12-20 11:25:00,123.2,123.23,122.96,122.98,4427.0,87.9737,87.9952,87.8024,87.8166,4427.0
2016-12-20 11:30:00,123.03,123.03,122.83,122.89,12026.0,87.8523,87.8523,87.7095,87.7524,12026.0
2016-12-20 11:35:00,122.9,122.93,122.66,122.67,5537.0,87.7595,87.7809,87.5881,87.5953,5537.0
2016-12-20 11:40:00,122.67,122.68,122.53,122.68,16479.0,87.5953,87.6024,87.4953,87.6024,16479.0
2016-12-20 11:45:00,122.63,122.72,122.61,122.64,7110.0,87.5667,87.631,87.5524,87.5739,7110.0
2016-12-20 11:50:00,122.63,122.63,122.39,122.46,8721.0,87.5667,87.5667,87.3953,87.4453,8721.0
2016-12-20 11:55:00,122.44,122.47,122.39,122.42,18788.0,87.431,87.4525,87.3953,87.4168,18788.0
2016-12-20 12:00:00,122.47,122.47,122.35,122.36,2792.0,87.4525,87.4525,87.3668,87.3739,2792.0
2016-12-20 12:05:00,122.36,122.47,122.36,122.44,2156.0,87.3739,87.4525,87.3739,87.431,2156.0
2016-12-20 12:10:00,122.45,122.53,122.44,122.48,20622.0,87.4382,87.4953,87.431,87.4596,20622.0
2016-12-20 12:15:00,122.46,122.49,122.3,122.3,4345.0,87.4453,87.4667,87.3311,87.3311,4345.0
2016-12-20 12:20:00,122.35,122.39,122.3,122.31,2062.0,87.3668,87.3953,87.3311,87.3382,2062.0
2016-12-20 12:25:00,122.32,122.33,122.24,122.25,3628.0,87.3453,87.3525,87.2882,87.2954,3628.0
2016-12-20 12:30:00,122.26,122.3,122.22,122.22,4036.0,87.3025,87.3311,87.2739,87.2739,4036.0
2016-12-20 12:35:00,122.25,122.25,122.23,122.23,2808.0,87.2954,87.2954,87.2811,87.2811,2808.0
2016-12-20 12:40:00,122.29,122.34,122.27,122.27,2527.0,87.3239,87.3596,87.3096,87.3096,2527.0
2016-12-20 12:45:00,122.3,122.33,122.28,122.29,3715.0,87.3311,87.3525,87.3168,87.3239,3715.0
2016-12-20 12:50:00,122.27,122.31,122.24,122.29,2995.0,87.3096,87.3382,87.2882,87.3239,2995.0
2016-12-20 12:55:00,122.27,122.42,122.27,122.35,6124.0,87.3096,87.4168,87.3096,87.3668,6124.0
2016-12-20 13:00:00,122.37,122.46,122.35,122.46,3700.0,87.3811,87.4453,87.3668,87.4453,3700.0
2016-12-20 13:05:00,122.44,122.45,122.36,122.36,4044.0,87.431,87.4382,87.3739,87.3739,4044.0
2016-12-20 13:10:00,122.36,122.46,122.36,122.41,5327.0,87.3739,87.4453,87.3739,87.4096,5327.0
2016-12-20 13:15:00,122.41,122.44,122.36,122.36,4488.0,87.4096,87.431,87.3739,87.3739,4488.0
2016-12-20 13:20:00,122.37,122.45,122.37,122.37,5520.0,87.3811,87.4382,87.3811,87.3811,5520.0
2016-12-20 13:25:00,122.37,122.43,122.35,122.41,12523.0,87.3811,87.4239,87.3668,87.4096,12523.0
2016-12-20 13:30:00,122.37,122.47,122.36,122.37,13181.0,87.3811,87.4525,87.3739,87.3811,13181.0
2016-12-20 13:35:00,122.37,122.37,122.22,122.22,39175.0,87.3811,87.3811,87.2739,87.2739,39175.0
2016-12-20 13:40:00,122.22,122.28,122.19,122.23,28474.0,87.2739,87.3168,87.2525,87.2811,28474.0
2016-12-20 13:45:00,122.23,122.27,122.2,122.24,10004.0,87.2811,87.3096,87.2597,87.2882,10004.0
2016-12-20 13:50:00,122.24,122.26,122.22,122.23,4350.0,87.2882,87.3025,87.2739,87.2811,4350.0
2016-12-20 13:55:00,122.26,122.28,122.22,122.24,6100.0,87.3025,87.3168,87.2739,87.2882,6100.0
2016-12-20 14:00:00,122.25,122.26,122.18,122.2,6195.0,87.2954,87.3025,87.2454,87.2597,6195.0
2016-12-20 14:05:00,122.2,122.24,122.19,122.2,1400.0,87.2597,87.2882,87.2525,87.2597,1400.0
2016-12-20 14:10:00,122.22,122.25,122.22,122.23,4643.0,87.2739,87.2954,87.2739,87.2811,4643.0
2016-12-20 14:15:00,122.23,122.25,122.21,122.22,6030.0,87.2811,87.2954,87.2668,87.2739,6030.0
2016-12-20 14:20:00,122.22,122.24,122.16,122.17,6921.0,87.2739,87.2882,87.2311,87.2382,6921.0
2016-12-20 14:25:00,122.22,122.25,122.18,122.23,2872.0,87.2739,87.2954,87.2454,87.2811,2872.0
2016-12-20 14:30:00,122.22,122.22,122.08,122.1,6776.0,87.2739,87.2739,87.174,87.1883,6776.0
2016-12-20 14:35:00,122.07,122.19,122.07,122.16,3475.0,87.1668,87.2525,87.1668,87.2311,3475.0
2016-12-20 14:40:00,122.17,122.24,122.17,122.24,1500.0,87.2382,87.2882,87.2382,87.2882,1500.0
2016-12-20 14:45:00,122.23,122.28,122.16,122.16,4621.0,87.2811,87.3168,87.2311,87.2311,4621.0
2016-12-20 14:50:00,122.18,122.23,122.17,122.19,3425.0,87.2454,87.2811,87.2382,87.2525,3425.0
2016-12-20 14:55:00,122.15,122.18,122.13,122.16,4602.0,87.224,87.2454,87.2097,87.2311,4602.0
2016-12-20 15:00:00,122.18,122.22,122.14,122.15,6921.0,87.2454,87.2739,87.2168,87.224,6921.0
2016-12-20 15:05:00,122.18,122.2,122.13,122.14,4832.0,87.2454,87.2597,87.2097,87.2168,4832.0
2016-12-20 15:10:00,122.14,122.17,122.12,122.15,4800.0,87.2168,87.2382,87.2025,87.224,4800.0
2016-12-20 15:15:00,122.16,122.17,122.09,122.14,13585.0,87.2311,87.2382,87.1811,87.2168,13585.0
2016-12-20 15:20:00,122.13,122.19,122.06,122.08,7118.0,87.2097,87.2525,87.1597,87.174,7118.0
2016-12-20 15:25:00,122.08,122.22,122.0,122.19,10702.0,87.174,87.2739,87.1168,87.2525,10702.0
2016-12-20 15:30:00,122.25,122.31,122.19,122.3,11564.0,87.2954,87.3382,87.2525,87.3311,11564.0
2016-12-20 15:35:00,122.3,122.32,122.23,122.3,11900.0,87.3311,87.3453,87.2811,87.3311,11900.0
2016-12-20 15:40:00,122.32,122.33,122.27,122.33,14045.0,87.3453,87.3525,87.3096,87.3525,14045.0
2016-12-20 15:45:00,122.32,122.36,122.24,122.24,16335.0,87.3453,87.3739,87.2882,87.2882,16335.0
2016-12-20 15:50:00,122.28,122.3,122.17,122.22,45640.0,87.3168,87.3311,87.2382,87.2739,45640.0
2016-12-20 15:55:00,122.25,122.42,122.22,122.42,51240.0,87.2954,87.4168,87.2739,87.4168,51240.0
2016-12-21 09:30:00,122.46,122.47,122.06,122.21,19031.0,87.4453,87.4525,87.1597,87.2668,19031.0
2016-12-21 09:35:00,122.28,122.28,121.77,121.82,11333.0,87.3168,87.3168,86.9526,86.9883,11333.0
2016-12-21 09:40:00,121.8,121.9,121.54,121.7,10023.0,86.974,87.0454,86.7884,86.9026,10023.0
2016-12-21 09:45:00,121.76,121.94,121.76,121.86,3869.0,86.9455,87.074,86.9455,87.0169,3869.0
2016-12-21 09:50:00,121.89,122.02,121.83,121.92,7758.0,87.0383,87.1311,86.9955,87.0597,7758.0
2016-12-21 09:55:00,121.89,121.92,121.66,121.66,20527.0,87.0383,87.0597,86.8741,86.8741,20527.0
2016-12-21 10:00:00,121.64,121.69,121.5,121.56,10899.0,86.8598,86.8955,86.7598,86.8027,10899.0
2016-12-21 10:05:00,121.56,121.82,121.56,121.7,6954.0,86.8027,86.9883,86.8027,86.9026,6954.0
2016-12-21 10:10:00,121.7,121.73,121.62,121.69,4500.0,86.9026,86.924,86.8455,86.8955,4500.0
2016-12-21 10:15:00,121.73,121.91,121.73,121.91,3723.0,86.924,87.0526,86.924,87.0526,3723.0
2016-12-21 10:20:00,121.91,121.93,121.8,121.83,9104.0,87.0526,87.0669,86.974,86.9955,9104.0
2016-12-21 10:25:00,121.81,121.87,121.77,121.82,4356.0,86.9812,87.024,86.9526,86.9883,4356.0
2016-12-21 10:30:00,121.83,121.88,121.79,121.88,8460.0,86.9955,87.0312,86.9669,87.0312,8460.0
2016-12-21 10:35:00,121.9,121.94,121.79,121.8,13598.0,87.0454,87.074,86.9669,86.974,13598.0
2016-12-21 10:40:00,121.82,121.9,121.82,121.83,10050.0,86.9883,87.0454,86.9883,86.9955,10050.0
2016-12-21 10:45:00,121.84,121.9,121.82,121.86,9782.0,87.0026,87.0454,86.9883,87.0169,9782.0
2016-12-21 10:50:00,121.86,121.87,121.76,121.79,7850.0,87.0169,87.024,86.9455,86.9669,7850.0
2016-12-21 10:55:00,121.78,121.85,121.78,121.84,6800.0,86.9597,87.0097,86.9597,87.0026,6800.0
2016-12-21 11:00:00,121.83,121.85,121.77,121.84,7983.0,86.9955,87.0097,86.9526,87.0026,7983.0
2016-12-21 11:05:00,121.85,121.85,121.78,121.83,7938.0,87.0097,87.0097,86.9597,86.9955,7938.0
2016-12-21 11:10:00,121.8,121.83,121.64,121.65,8800.0,86.974,86.9955,86.8598,86.8669,8800.0
2016-12-21 11:15:00,121.66,121.66,121.57,121.63,5953.0,86.8741,86.8741,86.8098,86.8526,5953.0
2016-12-21 11:20:00,121.61,121.71,121.61,121.71,5672.0,86.8384,86.9098,86.8384,86.9098,5672.0
2016-12-21 11:25:00,121.69,121.76,121.62,121.62,10266.0,86.8955,86.9455,86.8455,86.8455,10266.0
2016-12-21 11:30:00,121.64,121.74,121.64,121.72,3418.0,86.8598,86.9312,86.8598,86.9169,3418.0
2016-12-21 11:35:00,121.73,121.81,121.68,121.79,5100.0,86.924,86.9812,86.8883,86.9669,5100.0
2016-12-21 11:40:00,121.78,121.78,121.7,121.71,7032.0,86.9597,86.9597,86.9026,86.9098,7032.0
2016-12-21 11:45:00,121.69,121.74,121.68,121.74,2200.0,86.8955,86.9312,86.8883,86.9312,2200.0
2016-12-21 11:50:00,121.76,121.83,121.72,121.74,5100.0,86.9455,86.9955,86.9169,86.9312,5100.0
2016-12-21 11:55:00,121.78,121.82,121.7,121.7,17017.0,86.9597,86.9883,86.9026,86.9026,17017.0
2016-12-21 12:00:00,121.68,121.72,121.67,121.67,4990.0,86.8883,86.9169,86.8812,86.8812,4990.0
2016-12-21 12:05:00,121.67,121.67,121.57,121.64,14363.0,86.8812,86.8812,86.8098,86.8598,14363.0
2016-12-21 12:10:00,121.63,121.7,121.59,121.69,5684.0,86.8526,86.9026,86.8241,86.8955,5684.0
2016-12-21 12:15:00,121.71,121.73,121.68,121.71,7700.0,86.9098,86.924,86.8883,86.9098,7700.0
2016-12-21 12:20:00,121.72,121.72,121.63,121.67,25976.0,86.9169,86.9169,86.8526,86.8812,25976.0
2016-12-21 12:25:00,121.68,121.7,121.65,121.69,8246.0,86.8883,86.9026,86.8669,86.8955,8246.0
2016-12-21 12:30:00,121.67,121.69,121.58,121.66,11024.0,86.8812,86.8955,86.8169,86.8741,11024.0
2016-12-21 12:35:00,121.68,121.69,121.63,121.64,9366.0,86.8883,86.8955,86.8526,86.8598,9366.0
2016-12-21 12:40:00,121.64,121.65,121.56,121.65,10981.0,86.8598,86.8669,86.8027,86.8669,10981.0
2016-12-21 12:45:00,121.63,121.64,121.59,121.59,2665.0,86.8526,86.8598,86.8241,86.8241,2665.0
2016-12-21 12:50:00,121.63,121.63,121.58,121.58,1824.0,86.8526,86.8526,86.8169,86.8169,1824.0
2016-12-21 12:55:00,121.58,121.61,121.56,121.61,3650.0,86.8169,86.8384,86.8027,86.8384,3650.0
2016-12-21 13:00:00,121.6,121.67,121.6,121.65,7124.0,86.8312,86.8812,86.8312,86.8669,7124.0
2016-12-21 13:05:00,121.64,121.66,121.59,121.61,5200.0,86.8598,86.8741,86.8241,86.8384,5200.0
2016-12-21 13:10:00,121.6,121.61,121.52,121.55,3937.0,86.8312,86.8384,86.7741,86.7955,3937.0
2016-12-21 13:15:00,121.54,121.58,121.53,121.56,6570.0,86.7884,86.8169,86.7812,86.8027,6570.0
2016-12-21 13:20:00,121.56,121.56,121.49,121.5,9862.0,86.8027,86.8027,86.7527,86.7598,9862.0
2016-12-21 13:25:00,121.48,121.58,121.47,121.57,6785.0,86.7455,86.8169,86.7384,86.8098,6785.0
2016-12-21 13:30:00,121.58,121.59,121.54,121.59,4785.0,86.8169,86.8241,86.7884,86.8241,4785.0
2016-12-21 13:35:00,121.56,121.57,121.54,121.56,2950.0,86.8027,86.8098,86.7884,86.8027,2950.0
2016-12-21 13:40:00,121.55,121.57,121.54,121.57,1600.0,86.7955,86.8098,86.7884,86.8098,1600.0
2016-12-21 13:45:00,121.58,121.58,121.51,121.58,5196.0,86.8169,86.8169,86.7669,86.8169,5196.0
2016-12-21 13:50:00,121.58,121.58,121.52,121.55,10944.0,86.8169,86.8169,86.7741,86.7955,10944.0
2016-12-21 13:55:00,121.54,121.56,121.45,121.47,13871.0,86.7884,86.8027,86.7241,86.7384,13871.0
2016-12-21 14:00:00,121.49,121.5,121.46,121.5,3720.0,86.7527,86.7598,86.7312,86.7598,3720.0
2016-12-21 14:05:00,121.5,121.58,121.48,121.58,6149.0,86.7598,86.8169,86.7455,86.8169,6149.0
2016-12-21 14:10:00,121.56,121.6,121.5,121.51,10683.0,86.8027,86.8312,86.7598,86.7669,10683.0
2016-12-21 14:15:00,121.51,121.52,121.46,121.47,6345.0,86.7669,86.7741,86.7312,86.7384,6345.0
2016-12-21 14:20:00,121.48,121.51,121.48,121.5,6059.0,86.7455,86.7669,86.7455,86.7598,6059.0
2016-12-21 14:25:00,121.5,121.58,121.47,121.48,13697.0,86.7598,86.8169,86.7384,86.7455,13697.0
2016-12-21 14:30:00,121.48,121.59,121.48,121.51,12941.0,86.7455,86.8241,86.7455,86.7669,12941.0
2016-12-21 14:35:00,121.48,121.5,121.4,121.44,8273.0,86.7455,86.7598,86.6884,86.717,8273.0
2016-12-21 14:40:00,121.45,121.5,121.43,121.5,5663.0,86.7241,86.7598,86.7098,86.7598,5663.0
2016-12-21 14:45:00,121.48,121.51,121.47,121.49,4045.0,86.7455,86.7669,86.7384,86.7527,4045.0
2016-12-21 14:50:00,121.51,121.55,121.49,121.53,6069.0,86.7669,86.7955,86.7527,86.7812,6069.0
2016-12-21 14:55:00,121.53,121.53,121.49,121.51,8695.0,86.7812,86.7812,86.7527,86.7669,8695.0
2016-12-21 15:00:00,121.51,121.6,121.51,121.59,12110.0,86.7669,86.8312,86.7669,86.8241,12110.0
2016-12-21 15:05:00,121.57,121.57,121.41,121.44,9708.0,86.8098,86.8098,86.6955,86.717,9708.0
2016-12-21 15:10:00,121.44,121.47,121.4,121.46,8350.0,86.717,86.7384,86.6884,86.7312,8350.0
2016-12-21 15:15:00,121.46,121.49,121.45,121.47,6435.0,86.7312,86.7527,86.7241,86.7384,6435.0
2016-12-21 15:20:00,121.47,121.47,121.4,121.4,13821.0,86.7384,86.7384,86.6884,86.6884,13821.0
2016-12-21 15:25:00,121.41,121.41,121.34,121.37,11883.0,86.6955,86.6955,86.6456,86.667,11883.0
2016-12-21 15:30:00,121.38,121.39,121.23,121.23,18414.0,86.6741,86.6813,86.567,86.567,18414.0
2016-12-21 15:35:00,121.23,121.31,121.23,121.28,12588.0,86.567,86.6241,86.567,86.6027,12588.0
2016-12-21 15:40:00,121.29,121.33,121.28,121.31,13927.0,86.6099,86.6384,86.6027,86.6241,13927.0
2016-12-21 15:45:00,121.3,121.32,121.25,121.31,17851.0,86.617,86.6313,86.5813,86.6241,17851.0
2016-12-21 15:50:00,121.27,121.28,121.22,121.24,29239.0,86.5956,86.6027,86.5599,86.5741,29239.0
2016-12-21 15:55:00,121.24,121.24,121.17,121.19,65184.0,86.5741,86.5741,86.5242,86.5384,65184.0
2016-12-22 09:30:00,121.32,121.32,120.56,120.57,30730.0,86.6313,86.6313,86.0886,86.0957,30730.0
2016-12-22 09:35:00,120.55,120.67,120.43,120.57,18280.0,86.0814,86.1671,85.9957,86.0957,18280.0
2016-12-22 09:40:00,120.55,120.57,120.34,120.34,17307.0,86.0814,86.0957,85.9315,85.9315,17307.0
2016-12-22 09:45:00,120.36,120.55,120.27,120.52,17645.0,85.9458,86.0814,85.8815,86.06,17645.0
2016-12-22 09:50:00,120.54,120.65,120.48,120.54,16809.0,86.0743,86.1528,86.0315,86.0743,16809.0
2016-12-22 09:55:00,120.54,120.63,120.5,120.5,18166.0,86.0743,86.1386,86.0457,86.0457,18166.0
2016-12-22 10:00:00,120.5,120.65,120.46,120.58,19461.0,86.0457,86.1528,86.0172,86.1029,19461.0
2016-12-22 10:05:00,120.59,120.66,120.53,120.53,19828.0,86.11,86.16,86.0672,86.0672,19828.0
2016-12-22 10:10:00,120.53,120.59,120.5,120.52,18161.0,86.0672,86.11,86.0457,86.06,18161.0
2016-12-22 10:15:00,120.58,120.62,120.58,120.6,10450.0,86.1029,86.1314,86.1029,86.1171,10450.0
2016-12-22 10:20:00,120.61,120.61,120.56,120.59,11040.0,86.1243,86.1243,86.0886,86.11,11040.0
2016-12-22 10:25:00,120.6,120.66,120.56,120.56,10166.0,86.1171,86.16,86.0886,86.0886,10166.0
2016-12-22 10:30:00,120.59,120.59,120.44,120.5,10697.0,86.11,86.11,86.0029,86.0457,10697.0
2016-12-22 10:35:00,120.47,120.53,120.37,120.4,12212.0,86.0243,86.0672,85.9529,85.9743,12212.0
2016-12-22 10:40:00,120.41,120.46,120.36,120.44,7489.0,85.9815,86.0172,85.9458,86.0029,7489.0
2016-12-22 10:45:00,120.44,120.49,120.36,120.44,11823.0,86.0029,86.0386,85.9458,86.0029,11823.0
2016-12-22 10:50:00,120.43,120.52,120.36,120.49,11701.0,85.9957,86.06,85.9458,86.0386,11701.0
2016-12-22 10:55:00,120.5,120.51,120.4,120.4,9192.0,86.0457,86.0529,85.9743,85.9743,9192.0
2016-12-22 11:00:00,120.43,120.56,120.41,120.56,9604.0,85.9957,86.0886,85.9815,86.0886,9604.0
2016-12-22 11:05:00,120.59,120.65,120.58,120.63,18892.0,86.11,86.1528,86.1029,86.1386,18892.0
2016-12-22 11:10:00,120.64,120.65,120.55,120.55,7097.0,86.1457,86.1528,86.0814,86.0814,7097.0
2016-12-22 11:15:00,120.56,120.58,120.49,120.49,7627.0,86.0886,86.1029,86.0386,86.0386,7627.0
2016-12-22 11:20:00,120.49,120.49,120.36,120.36,13616.0,86.0386,86.0386,85.9458,85.9458,13616.0
2016-12-22 11:25:00,120.36,120.36,120.22,120.22,8582.0,85.9458,85.9458,85.8458,85.8458,8582.0
2016-12-22 11:30:00,120.23,120.24,120.1,120.14,14726.0,85.8529,85.8601,85.7601,85.7887,14726.0
2016-12-22 11:35:00,120.15,120.2,120.05,120.05,16792.0,85.7958,85.8315,85.7244,85.7244,16792.0
2016-12-22 11:40:00,120.06,120.09,119.93,120.0,26145.0,85.7315,85.753,85.6387,85.6887,26145.0
2016-12-22 11:45:00,120.0,120.08,119.94,119.95,18517.0,85.6887,85.7458,85.6459,85.653,18517.0
2016-12-22 11:50:00,119.95,120.1,119.94,120.04,10025.0,85.653,85.7601,85.6459,85.7173,10025.0
2016-12-22 11:55:00,120.04,120.17,120.04,120.11,14015.0,85.7173,85.8101,85.7173,85.7672,14015.0
2016-12-22 12:00:00,120.1,120.24,120.09,120.22,6469.0,85.7601,85.8601,85.753,85.8458,6469.0
2016-12-22 12:05:00,120.22,120.38,120.2,120.38,8739.0,85.8458,85.96,85.8315,85.96,8739.0
2016-12-22 12:10:00,120.34,120.42,120.31,120.38,11300.0,85.9315,85.9886,85.9101,85.96,11300.0
2016-12-22 12:15:00,120.37,120.39,120.33,120.39,9465.0,85.9529,85.9672,85.9243,85.9672,9465.0
2016-12-22 12:20:00,120.39,120.42,120.29,120.3,7556.0,85.9672,85.9886,85.8958,85.9029,7556.0
2016-12-22 12:25:00,120.3,120.41,120.29,120.38,6771.0,85.9029,85.9815,85.8958,85.96,6771.0
2016-12-22 12:30:00,120.37,120.37,120.24,120.24,6173.0,85.9529,85.9529,85.8601,85.8601,6173.0
2016-12-22 12:35:00,120.25,120.38,120.24,120.36,5872.0,85.8672,85.96,85.8601,85.9458,5872.0
2016-12-22 12:40:00,120.38,120.39,120.28,120.39,7872.0,85.96,85.9672,85.8886,85.9672,7872.0
2016-12-22 12:45:00,120.4,120.4,120.28,120.28,10540.0,85.9743,85.9743,85.8886,85.8886,10540.0
2016-12-22 12:50:00,120.26,120.29,120.24,120.26,10356.0,85.8744,85.8958,85.8601,85.8744,10356.0
2016-12-22 12:55:00,120.27,120.27,120.09,120.14,9198.0,85.8815,85.8815,85.753,85.7887,9198.0
2016-12-22 13:00:00,120.14,120.21,120.13,120.21,14890.0,85.7887,85.8387,85.7815,85.8387,14890.0
2016-12-22 13:05:00,120.22,120.38,120.21,120.3,9068.0,85.8458,85.96,85.8387,85.9029,9068.0
2016-12-22 13:10:00,120.29,120.29,120.2,120.22,7635.0,85.8958,85.8958,85.8315,85.8458,7635.0
2016-12-22 13:15:00,120.23,120.33,120.22,120.32,7718.0,85.8529,85.9243,85.8458,85.9172,7718.0
2016-12-22 13:20:00,120.33,120.44,120.31,120.35,9962.0,85.9243,86.0029,85.9101,85.9386,9962.0
2016-12-22 13:25:00,120.34,120.49,120.33,120.49,5969.0,85.9315,86.0386,85.9243,86.0386,5969.0
2016-12-22 13:30:00,120.47,120.49,120.36,120.48,13195.0,86.0243,86.0386,85.9458,86.0315,13195.0
2016-12-22 13:35:00,120.45,120.5,120.44,120.49,19369.0,86.01,86.0457,86.0029,86.0386,19369.0
2016-12-22 13:40:00,120.49,120.52,120.45,120.52,16721.0,86.0386,86.06,86.01,86.06,16721.0
2016-12-22 13:45:00,120.52,120.74,120.51,120.74,6876.0,86.06,86.2171,86.0529,86.2171,6876.0
2016-12-22 13:50:00,120.77,120.88,120.73,120.82,17628.0,86.2385,86.3171,86.21,86.2742,17628.0
2016-12-22 13:55:00,120.81,120.82,120.66,120.72,6650.0,86.2671,86.2742,86.16,86.2028,6650.0
2016-12-22 14:00:00,120.71,120.77,120.7,120.73,6913.0,86.1957,86.2385,86.1885,86.21,6913.0
2016-12-22 14:05:00,120.76,120.86,120.67,120.86,7260.0,86.2314,86.3028,86.1671,86.3028,7260.0
2016-12-22 14:10:00,120.84,120.92,120.82,120.83,12300.0,86.2885,86.3456,86.2742,86.2814,12300.0
2016-12-22 14:15:00,120.81,120.89,120.78,120.86,6531.0,86.2671,86.3242,86.2457,86.3028,6531.0
2016-12-22 14:20:00,120.86,120.95,120.85,120.87,10617.0,86.3028,86.3671,86.2957,86.3099,10617.0
2016-12-22 14:25:00,120.87,121.0,120.85,120.98,42640.0,86.3099,86.4028,86.2957,86.3885,42640.0
2016-12-22 14:30:00,120.99,120.99,120.88,120.88,14699.0,86.3956,86.3956,86.3171,86.3171,14699.0
2016-12-22 14:35:00,120.87,120.87,120.8,120.84,14891.0,86.3099,86.3099,86.26,86.2885,14891.0
2016-12-22 14:40:00,120.83,120.83,120.68,120.69,8596.0,86.2814,86.2814,86.1743,86.1814,8596.0
2016-12-22 14:45:00,120.66,120.71,120.6,120.67,16985.0,86.16,86.1957,86.1171,86.1671,16985.0
2016-12-22 14:50:00,120.69,120.69,120.66,120.67,9203.0,86.1814,86.1814,86.16,86.1671,9203.0
2016-12-22 14:55:00,120.66,120.67,120.55,120.55,9795.0,86.16,86.1671,86.0814,86.0814,9795.0
2016-12-22 15:00:00,120.57,120.74,120.56,120.73,17528.0,86.0957,86.2171,86.0886,86.21,17528.0
2016-12-22 15:05:00,120.72,120.75,120.63,120.75,11300.0,86.2028,86.2243,86.1386,86.2243,11300.0
2016-12-22 15:10:00,120.75,120.78,120.71,120.73,10074.0,86.2243,86.2457,86.1957,86.21,10074.0
2016-12-22 15:15:00,120.73,120.8,120.73,120.78,12680.0,86.21,86.26,86.21,86.2457,12680.0
2016-12-22 15:20:00,120.78,120.88,120.72,120.73,1065622.0,86.2457,86.3171,86.2028,86.21,1065622.0
2016-12-22 15:25:00,120.72,120.82,120.65,120.67,23744.0,86.2028,86.2742,86.1528,86.1671,23744.0
2016-12-22 15:30:00,120.66,120.67,120.57,120.57,47128.0,86.16,86.1671,86.0957,86.0957,47128.0
2016-12-22 15:35:00,120.55,120.69,120.51,120.68,24046.0,86.0814,86.1814,86.0529,86.1743,24046.0
2016-12-22 15:40:00,120.67,120.72,120.57,120.58,24728.0,86.1671,86.2028,86.0957,86.1029,24728.0
2016-12-22 15:45:00,120.59,120.63,120.56,120.59,35787.0,86.11,86.1386,86.0886,86.11,35787.0
2016-12-22 15:50:00,120.59,120.64,120.55,120.57,61418.0,86.11,86.1457,86.0814,86.0957,61418.0
2016-12-22 15:55:00,120.57,120.72,120.51,120.69,125793.0,86.0957,86.2028,86.0529,86.1814,125793.0
2016-12-23 09:30:00,117.21,117.33,116.14,116.63,75797.0,86.0229,86.111,85.2376,85.5973,75797.0
2016-12-23 09:35:00,116.63,116.66,116.12,116.56,40551.0,85.5973,85.6193,85.223,85.5459,40551.0
2016-12-23 09:40:00,116.7,116.9,116.48,116.84,32802.0,85.6486,85.7954,85.4872,85.7514,32802.0
2016-12-23 09:45:00,116.78,116.95,116.71,116.83,45334.0,85.7073,85.8321,85.656,85.744,45334.0
2016-12-23 09:50:00,116.84,117.0,116.8,116.81,22660.0,85.7514,85.8688,85.722,85.7294,22660.0
2016-12-23 09:55:00,116.84,116.94,116.61,116.71,22060.0,85.7514,85.8248,85.5826,85.656,22060.0
2016-12-23 10:00:00,116.69,116.77,116.44,116.59,25800.0,85.6413,85.7,85.4578,85.5679,25800.0
2016-12-23 10:05:00,116.59,116.63,116.46,116.54,28752.0,85.5679,85.5973,85.4725,85.5312,28752.0
2016-12-23 10:10:00,116.54,116.62,116.47,116.52,26315.0,85.5312,85.5899,85.4798,85.5165,26315.0
2016-12-23 10:15:00,116.53,116.57,116.35,116.41,17961.0,85.5239,85.5532,85.3918,85.4358,17961.0
2016-12-23 10:20:00,116.43,116.43,116.32,116.34,9512.0,85.4505,85.4505,85.3697,85.3844,9512.0
2016-12-23 10:25:00,116.33,116.36,116.26,116.3,17859.0,85.3771,85.3991,85.3257,85.3551,17859.0
2016-12-23 10:30:00,116.3,116.41,116.25,116.35,15539.0,85.3551,85.4358,85.3184,85.3918,15539.0
2016-12-23 10:35:00,116.34,116.36,116.23,116.29,19235.0,85.3844,85.3991,85.3037,85.3477,19235.0
2016-12-23 10:40:00,116.29,116.33,116.24,116.3,9753.0,85.3477,85.3771,85.311,85.3551,9753.0
2016-12-23 10:45:00,116.32,116.33,116.23,116.26,9655.0,85.3697,85.3771,85.3037,85.3257,9655.0
2016-12-23 10:50:00,116.3,116.36,116.27,116.3,14575.0,85.3551,85.3991,85.333,85.3551,14575.0
2016-12-23 10:55:00,116.3,116.42,116.28,116.42,14027.0,85.3551,85.4431,85.3404,85.4431,14027.0
2016-12-23 11:00:00,116.4,116.43,116.33,116.33,18411.0,85.4285,85.4505,85.3771,85.3771,18411.0
2016-12-23 11:05:00,116.34,116.34,116.2,116.23,11062.0,85.3844,85.3844,85.2817,85.3037,11062.0
2016-12-23 11:10:00,116.23,116.34,116.13,116.18,16682.0,85.3037,85.3844,85.2303,85.267,16682.0
2016-12-23 11:15:00,116.19,116.27,116.17,116.24,10859.0,85.2743,85.333,85.2596,85.311,10859.0
2016-12-23 11:20:00,116.24,116.24,116.15,116.18,23604.0,85.311,85.311,85.245,85.267,23604.0
2016-12-23 11:25:00,116.17,116.18,115.98,115.99,12524.0,85.2596,85.267,85.1202,85.1275,12524.0
2016-12-23 11:30:00,115.99,116.01,115.85,115.88,15620.0,85.1275,85.1422,85.0248,85.0468,15620.0
2016-12-23 11:35:00,115.87,115.88,115.76,115.76,18720.0,85.0395,85.0468,84.9587,84.9587,18720.0
2016-12-23 11:40:00,115.77,115.9,115.76,115.86,30634.0,84.9661,85.0615,84.9587,85.0321,30634.0
2016-12-23 11:45:00,115.85,115.88,115.79,115.87,13592.0,85.0248,85.0468,84.9808,85.0395,13592.0
2016-12-23 11:50:00,115.86,115.95,115.86,115.94,13304.0,85.0321,85.0982,85.0321,85.0908,13304.0
2016-12-23 11:55:00,115.95,116.03,115.73,115.88,53965.0,85.0982,85.1569,84.9367,85.0468,53965.0
2016-12-23 12:00:00,115.89,115.9,115.77,115.77,23622.0,85.0542,85.0615,84.9661,84.9661,23622.0
2016-12-23 12:05:00,115.79,115.94,115.76,115.91,9314.0,84.9808,85.0908,84.9587,85.0688,9314.0
2016-12-23 12:10:00,115.93,116.07,115.9,116.04,11493.0,85.0835,85.1863,85.0615,85.1642,11493.0
2016-12-23 12:15:00,116.04,116.04,115.86,115.86,9785.0,85.1642,85.1642,85.0321,85.0321,9785.0
2016-12-23 12:20:00,115.88,115.89,115.82,115.89,8953.0,85.0468,85.0542,85.0028,85.0542,8953.0
2016-12-23 12:25:00,115.89,115.93,115.83,115.93,9454.0,85.0542,85.0835,85.0101,85.0835,9454.0
2016-12-23 12:30:00,115.94,115.94,115.7,115.81,34967.0,85.0908,85.0908,84.9147,84.9954,34967.0
2016-12-23 12:35:00,115.81,115.97,115.81,115.9,6726.0,84.9954,85.1129,84.9954,85.0615,6726.0
2016-12-23 12:40:00,115.91,115.99,115.91,115.98,11567.0,85.0688,85.1275,85.0688,85.1202,11567.0
2016-12-23 12:45:00,116.0,116.02,115.9,115.94,9693.0,85.1349,85.1496,85.0615,85.0908,9693.0
2016-12-23 12:50:00,115.95,115.98,115.94,115.96,3550.0,85.0982,85.1202,85.0908,85.1055,3550.0
2016-12-23 12:55:00,115.95,116.02,115.95,115.96,7556.0,85.0982,85.1496,85.0982,85.1055,7556.0
2016-12-23 13:00:00,115.97,116.0,115.87,115.9,17953.0,85.1129,85.1349,85.0395,85.0615,17953.0
2016-12-23 13:05:00,115.91,115.99,115.88,115.98,4769.0,85.0688,85.1275,85.0468,85.1202,4769.0
2016-12-23 13:10:00,115.98,116.04,115.93,116.0,12371.0,85.1202,85.1642,85.0835,85.1349,12371.0
2016-12-23 13:15:00,116.01,116.13,116.01,116.12,5050.0,85.1422,85.2303,85.1422,85.223,5050.0
2016-12-23 13:20:00,116.12,116.13,116.04,116.13,4766.0,85.223,85.2303,85.1642,85.2303,4766.0
2016-12-23 13:25:00,116.15,116.24,116.12,116.23,6994.0,85.245,85.311,85.223,85.3037,6994.0
2016-12-23 13:30:00,116.23,116.24,116.11,116.14,13388.0,85.3037,85.311,85.2156,85.2376,13388.0
2016-12-23 13:35:00,116.18,116.27,116.13,116.26,9348.0,85.267,85.333,85.2303,85.3257,9348.0
2016-12-23 13:40:00,116.25,116.35,116.25,116.28,7104.0,85.3184,85.3918,85.3184,85.3404,7104.0
2016-12-23 13:45:00,116.28,116.35,116.25,116.3,7980.0,85.3404,85.3918,85.3184,85.3551,7980.0
2016-12-23 13:50:00,116.26,116.26,116.2,116.21,5708.0,85.3257,85.3257,85.2817,85.289,5708.0
2016-12-23 13:55:00,116.22,116.31,116.21,116.22,5177.0,85.2963,85.3624,85.289,85.2963,5177.0
2016-12-23 14:00:00,116.24,116.29,116.24,116.28,7387.0,85.311,85.3477,85.311,85.3404,7387.0
2016-12-23 14:05:00,116.28,116.44,116.28,116.41,6777.0,85.3404,85.4578,85.3404,85.4358,6777.0
2016-12-23 14:10:00,116.4,116.42,116.31,116.36,10162.0,85.4285,85.4431,85.3624,85.3991,10162.0
2016-12-23 14:15:00,116.38,116.43,116.37,116.43,9567.0,85.4138,85.4505,85.4064,85.4505,9567.0
2016-12-23 14:20:00,116.44,116.44,116.29,116.42,13137.0,85.4578,85.4578,85.3477,85.4431,13137.0
2016-12-23 14:25:00,116.4,116.45,116.34,116.43,6797.0,85.4285,85.4651,85.3844,85.4505,6797.0
2016-12-23 14:30:00,116.44,116.62,116.44,116.6,13019.0,85.4578,85.5899,85.4578,85.5752,13019.0
2016-12-23 14:35:00,116.59,116.62,116.57,116.62,8198.0,85.5679,85.5899,85.5532,85.5899,8198.0
2016-12-23 14:40:00,116.62,116.7,116.61,116.69,4300.0,85.5899,85.6486,85.5826,85.6413,4300.0
2016-12-23 14:45:00,116.67,116.79,116.67,116.77,5626.0,85.6266,85.7147,85.6266,85.7,5626.0
2016-12-23 14:50:00,116.77,116.81,116.75,116.79,6387.0,85.7,85.7294,85.6853,85.7147,6387.0
2016-12-23 14:55:00,116.82,116.86,116.82,116.85,9750.0,85.7367,85.7661,85.7367,85.7587,9750.0
2016-12-23 15:00:00,116.84,116.84,116.74,116.84,6191.0,85.7514,85.7514,85.678,85.7514,6191.0
2016-12-23 15:05:00,116.85,116.85,116.79,116.84,8999.0,85.7587,85.7587,85.7147,85.7514,8999.0
2016-12-23 15:10:00,116.84,116.92,116.84,116.85,18849.0,85.7514,85.8101,85.7514,85.7587,18849.0
2016-12-23 15:15:00,116.86,116.95,116.81,116.88,9419.0,85.7661,85.8321,85.7294,85.7807,9419.0
2016-12-23 15:20:00,116.88,116.94,116.88,116.91,12203.0,85.7807,85.8248,85.7807,85.8028,12203.0
2016-12-23 15:25:00,116.91,117.04,116.91,117.04,12183.0,85.8028,85.8982,85.8028,85.8982,12183.0
2016-12-23 15:30:00,117.04,117.04,116.91,116.91,24364.0,85.8982,85.8982,85.8028,85.8028,24364.0
2016-12-23 15:35:00,116.91,116.92,116.86,116.87,13266.0,85.8028,85.8101,85.7661,85.7734,13266.0
2016-12-23 15:40:00,116.86,116.94,116.85,116.94,16251.0,85.7661,85.8248,85.7587,85.8248,16251.0
2016-12-23 15:45:00,116.94,116.96,116.89,116.9,26346.0,85.8248,85.8394,85.7881,85.7954,26346.0
2016-12-23 15:50:00,116.91,117.02,116.91,117.01,44872.0,85.8028,85.8835,85.8028,85.8761,44872.0
2016-12-23 15:55:00,117.01,117.01,116.88,116.92,70873.0,85.8761,85.8761,85.7807,85.8101,70873.0
2016-12-27 09:30:00,116.88,116.98,116.58,116.7,15456.0,85.7807,85.8541,85.5606,85.6486,15456.0
2016-12-27 09:35:00,116.88,116.98,116.73,116.96,4470.0,85.7807,85.8541,85.6706,85.8394,4470.0
2016-12-27 09:40:00,116.98,117.0,116.7,116.74,5320.0,85.8541,85.8688,85.6486,85.678,5320.0
2016-12-27 09:45:00,116.84,117.02,116.83,116.95,5560.0,85.7514,85.8835,85.744,85.8321,5560.0
2016-12-27 09:50:00,116.94,117.2,116.94,117.2,7817.0,85.8248,86.0156,85.8248,86.0156,7817.0
2016-12-27 09:55:00,117.17,117.17,116.91,116.93,15680.0,85.9936,85.9936,85.8028,85.8174,15680.0
2016-12-27 10:00:00,116.95,117.06,116.95,117.01,10407.0,85.8321,85.9128,85.8321,85.8761,10407.0
2016-12-27 10:05:00,117.0,117.17,116.97,117.12,7300.0,85.8688,85.9936,85.8468,85.9569,7300.0
2016-12-27 10:10:00,117.15,117.15,117.03,117.05,9857.0,85.9789,85.9789,85.8908,85.9055,9857.0
2016-12-27 10:15:00,117.07,117.1,116.92,116.94,13099.0,85.9202,85.9422,85.8101,85.8248,13099.0
2016-12-27 10:20:00,116.91,116.94,116.63,116.66,18782.0,85.8028,85.8248,85.5973,85.6193,18782.0
2016-12-27 10:25:00,116.69,116.72,116.57,116.7,12271.0,85.6413,85.6633,85.5532,85.6486,12271.0
2016-12-27 10:30:00,116.7,116.75,116.59,116.59,22084.0,85.6486,85.6853,85.5679,85.5679,22084.0
2016-12-27 10:35:00,116.59,116.87,116.59,116.82,10266.0,85.5679,85.7734,85.5679,85.7367,10266.0
2016-12-27 10:40:00,116.86,116.86,116.75,116.82,7220.0,85.7661,85.7661,85.6853,85.7367,7220.0
2016-12-27 10:45:00,116.84,116.95,116.83,116.85,9706.0,85.7514,85.8321,85.744,85.7587,9706.0
2016-12-27 10:50:00,116.86,116.92,116.83,116.92,3942.0,85.7661,85.8101,85.744,85.8101,3942.0
2016-12-27 10:55:00,116.92,116.93,116.81,116.83,8611.0,85.8101,85.8174,85.7294,85.744,8611.0
2016-12-27 11:00:00,116.81,116.81,116.73,116.75,11685.0,85.7294,85.7294,85.6706,85.6853,11685.0
2016-12-27 11:05:00,116.76,116.76,116.64,116.64,9796.0,85.6927,85.6927,85.6046,85.6046,9796.0
2016-12-27 11:10:00,116.63,116.66,116.62,116.66,5298.0,85.5973,85.6193,85.5899,85.6193,5298.0
2016-12-27 11:15:00,116.64,116.65,116.58,116.58,6753.0,85.6046,85.6119,85.5606,85.5606,6753.0
2016-12-27 11:20:00,116.56,116.58,116.48,116.49,7313.0,85.5459,85.5606,85.4872,85.4945,7313.0
2016-12-27 11:25:00,116.5,116.52,116.48,116.48,4418.0,85.5018,85.5165,85.4872,85.4872,4418.0
2016-12-27 11:30:00,116.51,116.52,116.49,116.51,2850.0,85.5092,85.5165,85.4945,85.5092,2850.0
2016-12-27 11:35:00,116.51,116.58,116.51,116.57,2100.0,85.5092,85.5606,85.5092,85.5532,2100.0
2016-12-27 11:40:00,116.57,116.65,116.56,116.59,6705.0,85.5532,85.6119,85.5459,85.5679,6705.0
2016-12-27 11:45:00,116.61,116.61,116.5,116.52,2400.0,85.5826,85.5826,85.5018,85.5165,2400.0
2016-12-27 11:50:00,116.52,116.53,116.51,116.52,4087.0,85.5165,85.5239,85.5092,85.5165,4087.0
2016-12-27 11:55:00,116.52,116.59,116.52,116.58,6060.0,85.5165,85.5679,85.5165,85.5606,6060.0
2016-12-27 12:00:00,116.55,116.6,116.55,116.56,5605.0,85.5385,85.5752,85.5385,85.5459,5605.0
2016-12-27 12:05:00,116.55,116.59,116.52,116.58,5627.0,85.5385,85.5679,85.5165,85.5606,5627.0
2016-12-27 12:10:00,116.58,116.6,116.55,116.57,6214.0,85.5606,85.5752,85.5385,85.5532,6214.0
2016-12-27 12:15:00,116.58,116.69,116.56,116.67,3400.0,85.5606,85.6413,85.5459,85.6266,3400.0
2016-12-27 12:20:00,116.67,116.76,116.67,116.73,5927.0,85.6266,85.6927,85.6266,85.6706,5927.0
2016-12-27 12:25:00,116.71,116.76,116.7,116.76,3431.0,85.656,85.6927,85.6486,85.6927,3431.0
2016-12-27 12:30:00,116.78,116.84,116.77,116.84,3300.0,85.7073,85.7514,85.7,85.7514,3300.0
2016-12-27 12:35:00,116.83,116.84,116.69,116.72,6508.0,85.744,85.7514,85.6413,85.6633,6508.0
2016-12-27 12:40:00,116.74,116.8,116.73,116.73,5378.0,85.678,85.722,85.6706,85.6706,5378.0
2016-12-27 12:45:00,116.74,116.8,116.73,116.8,5533.0,85.678,85.722,85.6706,85.722,5533.0
2016-12-27 12:50:00,116.8,116.81,116.76,116.76,1235.0,85.722,85.7294,85.6927,85.6927,1235.0
2016-12-27 12:55:00,116.78,116.81,116.73,116.74,7820.0,85.7073,85.7294,85.6706,85.678,7820.0
2016-12-27 13:00:00,116.75,116.75,116.71,116.71,1559.0,85.6853,85.6853,85.656,85.656,1559.0
2016-12-27 13:05:00,116.72,116.81,116.68,116.8,4300.0,85.6633,85.7294,85.6339,85.722,4300.0
2016-12-27 13:10:00,116.8,116.82,116.75,116.81,4153.0,85.722,85.7367,85.6853,85.7294,4153.0
2016-12-27 13:15:00,116.8,116.83,116.71,116.72,2547.0,85.722,85.744,85.656,85.6633,2547.0
2016-12-27 13:20:00,116.73,116.77,116.71,116.76,9502.0,85.6706,85.7,85.656,85.6927,9502.0
2016-12-27 13:25:00,116.76,116.85,116.76,116.8,9568.0,85.6927,85.7587,85.6927,85.722,9568.0
2016-12-27 13:30:00,116.8,116.86,116.77,116.8,9390.0,85.722,85.7661,85.7,85.722,9390.0
2016-12-27 13:35:00,116.79,116.88,116.78,116.86,6108.0,85.7147,85.7807,85.7073,85.7661,6108.0
2016-12-27 13:40:00,116.84,116.84,116.78,116.81,3900.0,85.7514,85.7514,85.7073,85.7294,3900.0
2016-12-27 13:45:00,116.83,116.87,116.79,116.83,10255.0,85.744,85.7734,85.7147,85.744,10255.0
2016-12-27 13:50:00,116.83,116.84,116.8,116.84,3005.0,85.744,85.7514,85.722,85.7514,3005.0
2016-12-27 13:55:00,116.83,116.87,116.76,116.79,12293.0,85.744,85.7734,85.6927,85.7147,12293.0
2016-12-27 14:00:00,116.78,116.8,116.74,116.76,5921.0,85.7073,85.722,85.678,85.6927,5921.0
2016-12-27 14:05:00,116.76,116.76,116.72,116.74,4400.0,85.6927,85.6927,85.6633,85.678,4400.0
2016-12-27 14:10:00,116.77,116.77,116.73,116.76,1500.0,85.7,85.7,85.6706,85.6927,1500.0
2016-12-27 14:15:00,116.75,116.84,116.74,116.82,10304.0,85.6853,85.7514,85.678,85.7367,10304.0
2016-12-27 14:20:00,116.82,116.83,116.76,116.76,11516.0,85.7367,85.744,85.6927,85.6927,11516.0
2016-12-27 14:25:00,116.76,116.84,116.76,116.81,8458.0,85.6927,85.7514,85.6927,85.7294,8458.0
2016-12-27 14:30:00,116.81,116.82,116.75,116.81,14173.0,85.7294,85.7367,85.6853,85.7294,14173.0
2016-12-27 14:35:00,116.8,116.82,116.74,116.76,10280.0,85.722,85.7367,85.678,85.6927,10280.0
2016-12-27 14:40:00,116.74,116.77,116.71,116.71,8379.0,85.678,85.7,85.656,85.656,8379.0
2016-12-27 14:45:00,116.74,116.82,116.72,116.8,6462.0,85.678,85.7367,85.6633,85.722,6462.0
2016-12-27 14:50:00,116.79,116.81,116.72,116.78,5700.0,85.7147,85.7294,85.6633,85.7073,5700.0
2016-12-27 14:55:00,116.78,116.84,116.74,116.75,17353.0,85.7073,85.7514,85.678,85.6853,17353.0
2016-12-27 15:00:00,116.75,116.76,116.73,116.75,9493.0,85.6853,85.6927,85.6706,85.6853,9493.0
2016-12-27 15:05:00,116.76,116.82,116.75,116.79,11697.0,85.6927,85.7367,85.6853,85.7147,11697.0
2016-12-27 15:10:00,116.79,116.82,116.73,116.74,11681.0,85.7147,85.7367,85.6706,85.678,11681.0
2016-12-27 15:15:00,116.73,116.74,116.68,116.69,23290.0,85.6706,85.678,85.6339,85.6413,23290.0
2016-12-27 15:20:00,116.69,116.74,116.69,116.73,7297.0,85.6413,85.678,85.6413,85.6706,7297.0
2016-12-27 15:25:00,116.74,116.79,116.69,116.79,18045.0,85.678,85.7147,85.6413,85.7147,18045.0
2016-12-27 15:30:00,116.79,116.79,116.68,116.69,27202.0,85.7147,85.7147,85.6339,85.6413,27202.0
2016-12-27 15:35:00,116.69,116.71,116.68,116.7,13549.0,85.6413,85.656,85.6339,85.6486,13549.0
2016-12-27 15:40:00,116.71,116.72,116.69,116.71,21232.0,85.656,85.6633,85.6413,85.656,21232.0
2016-12-27 15:45:00,116.7,116.72,116.6,116.66,22291.0,85.6486,85.6633,85.5752,85.6193,22291.0
2016-12-27 15:50:00,116.68,116.72,116.66,116.7,26402.0,85.6339,85.6633,85.6193,85.6486,26402.0
2016-12-27 15:55:00,116.7,116.71,116.65,116.69,45137.0,85.6486,85.656,85.6119,85.6413,45137.0
2016-12-28 09:30:00,116.78,117.23,116.78,116.81,20794.0,85.7073,86.0376,85.7073,85.7294,20794.0
2016-12-28 09:35:00,116.8,116.88,116.61,116.61,12322.0,85.722,85.7807,85.5826,85.5826,12322.0
2016-12-28 09:40:00,116.66,116.69,116.48,116.54,9182.0,85.6193,85.6413,85.4872,85.5312,9182.0
2016-12-28 09:45:00,116.58,116.81,116.54,116.81,9498.0,85.5606,85.7294,85.5312,85.7294,9498.0
2016-12-28 09:50:00,116.8,116.85,116.44,116.54,8725.0,85.722,85.7587,85.4578,85.5312,8725.0
2016-12-28 09:55:00,116.51,116.65,116.46,116.53,6749.0,85.5092,85.6119,85.4725,85.5239,6749.0
2016-12-28 10:00:00,116.49,116.67,116.44,116.6,9057.0,85.4945,85.6266,85.4578,85.5752,9057.0
2016-12-28 10:05:00,116.6,116.65,116.57,116.57,3500.0,85.5752,85.6119,85.5532,85.5532,3500.0
2016-12-28 10:10:00,116.56,116.64,116.53,116.54,7620.0,85.5459,85.6046,85.5239,85.5312,7620.0
2016-12-28 10:15:00,116.57,116.66,116.55,116.55,7773.0,85.5532,85.6193,85.5385,85.5385,7773.0
2016-12-28 10:20:00,116.58,116.61,116.36,116.38,4798.0,85.5606,85.5826,85.3991,85.4138,4798.0
2016-12-28 10:25:00,116.32,116.36,116.22,116.29,10457.0,85.3697,85.3991,85.2963,85.3477,10457.0
2016-12-28 10:30:00,116.31,116.32,116.18,116.19,6789.0,85.3624,85.3697,85.267,85.2743,6789.0
2016-12-28 10:35:00,116.21,116.22,116.13,116.13,10407.0,85.289,85.2963,85.2303,85.2303,10407.0
2016-12-28 10:40:00,116.13,116.16,116.11,116.15,10036.0,85.2303,85.2523,85.2156,85.245,10036.0
2016-12-28 10:45:00,116.15,116.22,116.12,116.17,6267.0,85.245,85.2963,85.223,85.2596,6267.0
2016-12-28 10:50:00,116.19,116.19,116.09,116.11,3848.0,85.2743,85.2743,85.2009,85.2156,3848.0
2016-12-28 10:55:00,116.12,116.26,116.11,116.24,5146.0,85.223,85.3257,85.2156,85.311,5146.0
2016-12-28 11:00:00,116.26,116.35,116.25,116.35,5700.0,85.3257,85.3918,85.3184,85.3918,5700.0
2016-12-28 11:05:00,116.37,116.41,116.34,116.41,7090.0,85.4064,85.4358,85.3844,85.4358,7090.0
2016-12-28 11:10:00,116.39,116.39,116.23,116.24,9314.0,85.4211,85.4211,85.3037,85.311,9314.0
2016-12-28 11:15:00,116.27,116.34,116.24,116.33,5517.0,85.333,85.3844,85.311,85.3771,5517.0
2016-12-28 11:20:00,116.33,116.49,116.32,116.45,5243.0,85.3771,85.4945,85.3697,85.4651,5243.0
2016-12-28 11:25:00,116.45,116.47,116.42,116.46,5600.0,85.4651,85.4798,85.4431,85.4725,5600.0
2016-12-28 11:30:00,116.46,116.5,116.42,116.5,6800.0,85.4725,85.5018,85.4431,85.5018,6800.0
2016-12-28 11:35:00,116.49,116.49,116.41,116.49,6491.0,85.4945,85.4945,85.4358,85.4945,6491.0
2016-12-28 11:40:00,116.47,116.49,116.43,116.43,3300.0,85.4798,85.4945,85.4505,85.4505,3300.0
2016-12-28 11:45:00,116.44,116.49,116.42,116.42,2770.0,85.4578,85.4945,85.4431,85.4431,2770.0
2016-12-28 11:50:00,116.43,116.43,116.33,116.39,5970.0,85.4505,85.4505,85.3771,85.4211,5970.0
2016-12-28 11:55:00,116.36,116.36,116.31,116.34,4495.0,85.3991,85.3991,85.3624,85.3844,4495.0
2016-12-28 12:00:00,116.34,116.35,116.3,116.31,4025.0,85.3844,85.3918,85.3551,85.3624,4025.0
2016-12-28 12:05:00,116.29,116.3,116.16,116.18,10536.0,85.3477,85.3551,85.2523,85.267,10536.0
2016-12-28 12:10:00,116.16,116.22,116.04,116.05,7642.0,85.2523,85.2963,85.1642,85.1716,7642.0
2016-12-28 12:15:00,116.03,116.05,115.96,116.0,5075.0,85.1569,85.1716,85.1055,85.1349,5075.0
2016-12-28 12:20:00,115.97,116.01,115.92,116.01,6702.0,85.1129,85.1422,85.0762,85.1422,6702.0
2016-12-28 12:25:00,116.03,116.08,116.02,116.07,6755.0,85.1569,85.1936,85.1496,85.1863,6755.0
2016-12-28 12:30:00,116.07,116.11,116.05,116.05,4303.0,85.1863,85.2156,85.1716,85.1716,4303.0
2016-12-28 12:35:00,116.01,116.13,116.01,116.13,3659.0,85.1422,85.2303,85.1422,85.2303,3659.0
2016-12-28 12:40:00,116.13,116.15,115.92,115.92,6485.0,85.2303,85.245,85.0762,85.0762,6485.0
2016-12-28 12:45:00,115.91,115.92,115.85,115.89,9232.0,85.0688,85.0762,85.0248,85.0542,9232.0
2016-12-28 12:50:00,115.89,115.96,115.88,115.96,9237.0,85.0542,85.1055,85.0468,85.1055,9237.0
2016-12-28 12:55:00,115.97,116.01,115.94,115.98,3731.0,85.1129,85.1422,85.0908,85.1202,3731.0
2016-12-28 13:00:00,115.99,116.04,115.97,116.01,4908.0,85.1275,85.1642,85.1129,85.1422,4908.0
2016-12-28 13:05:00,115.97,116.06,115.94,116.02,3408.0,85.1129,85.1789,85.0908,85.1496,3408.0
2016-12-28 13:10:00,116.05,116.09,116.04,116.09,2400.0,85.1716,85.2009,85.1642,85.2009,2400.0
2016-12-28 13:15:00,116.09,116.15,116.07,116.15,5100.0,85.2009,85.245,85.1863,85.245,5100.0
2016-12-28 13:20:00,116.16,116.16,116.07,116.07,7594.0,85.2523,85.2523,85.1863,85.1863,7594.0
2016-12-28 13:25:00,116.06,116.14,116.02,116.06,8190.0,85.1789,85.2376,85.1496,85.1789,8190.0
2016-12-28 13:30:00,116.07,116.12,116.07,116.07,1539.0,85.1863,85.223,85.1863,85.1863,1539.0
2016-12-28 13:35:00,116.07,116.11,116.06,116.09,6813.0,85.1863,85.2156,85.1789,85.2009,6813.0
2016-12-28 13:40:00,116.08,116.13,116.06,116.12,4004.0,85.1936,85.2303,85.1789,85.223,4004.0
2016-12-28 13:45:00,116.11,116.14,116.05,116.05,3900.0,85.2156,85.2376,85.1716,85.1716,3900.0
2016-12-28 13:50:00,116.09,116.13,116.06,116.06,4200.0,85.2009,85.2303,85.1789,85.1789,4200.0
2016-12-28 13:55:00,116.04,116.1,116.04,116.05,5420.0,85.1642,85.2083,85.1642,85.1716,5420.0
2016-12-28 14:00:00,116.04,116.07,115.96,115.96,10036.0,85.1642,85.1863,85.1055,85.1055,10036.0
2016-12-28 14:05:00,115.95,115.96,115.91,115.91,4527.0,85.0982,85.1055,85.0688,85.0688,4527.0
2016-12-28 14:10:00,115.91,115.93,115.87,115.91,9037.0,85.0688,85.0835,85.0395,85.0688,9037.0
2016-12-28 14:15:00,115.92,115.92,115.8,115.84,6173.0,85.0762,85.0762,84.9881,85.0175,6173.0
2016-12-28 14:20:00,115.84,115.86,115.79,115.86,5395.0,85.0175,85.0321,84.9808,85.0321,5395.0
2016-12-28 14:25:00,115.86,115.86,115.83,115.85,9008.0,85.0321,85.0321,85.0101,85.0248,9008.0
2016-12-28 14:30:00,115.85,115.92,115.82,115.88,9057.0,85.0248,85.0762,85.0028,85.0468,9057.0
2016-12-28 14:35:00,115.89,116.01,115.88,115.96,6800.0,85.0542,85.1422,85.0468,85.1055,6800.0
2016-12-28 14:40:00,115.96,115.96,115.87,115.92,7224.0,85.1055,85.1055,85.0395,85.0762,7224.0
2016-12-28 14:45:00,115.91,115.99,115.91,115.96,4546.0,85.0688,85.1275,85.0688,85.1055,4546.0
2016-12-28 14:50:00,115.95,115.95,115.87,115.94,5948.0,85.0982,85.0982,85.0395,85.0908,5948.0
2016-12-28 14:55:00,115.94,116.0,115.94,116.0,7181.0,85.0908,85.1349,85.0908,85.1349,7181.0
2016-12-28 15:00:00,115.99,116.12,115.96,116.1,10506.0,85.1275,85.223,85.1055,85.2083,10506.0
2016-12-28 15:05:00,116.12,116.13,116.05,116.05,7839.0,85.223,85.2303,85.1716,85.1716,7839.0
2016-12-28 15:10:00,116.03,116.06,115.99,116.05,6788.0,85.1569,85.1789,85.1275,85.1716,6788.0
2016-12-28 15:15:00,116.05,116.09,116.01,116.02,10167.0,85.1716,85.2009,85.1422,85.1496,10167.0
2016-12-28 15:20:00,116.02,116.04,116.0,116.04,4855.0,85.1496,85.1642,85.1349,85.1642,4855.0
2016-12-28 15:25:00,116.04,116.04,116.0,116.02,10518.0,85.1642,85.1642,85.1349,85.1496,10518.0
2016-12-28 15:30:00,116.03,116.11,116.02,116.11,10861.0,85.1569,85.2156,85.1496,85.2156,10861.0
2016-12-28 15:35:00,116.1,116.14,116.08,116.09,10838.0,85.2083,85.2376,85.1936,85.2009,10838.0
2016-12-28 15:40:00,116.07,116.12,116.04,116.04,10936.0,85.1863,85.223,85.1642,85.1642,10936.0
2016-12-28 15:45:00,116.04,116.07,115.99,116.04,15384.0,85.1642,85.1863,85.1275,85.1642,15384.0
2016-12-28 15:50:00,116.04,116.08,116.01,116.03,15718.0,85.1642,85.1936,85.1422,85.1569,15718.0
2016-12-28 15:55:00,116.03,116.08,115.92,115.96,30533.0,85.1569,85.1936,85.0762,85.1055,30533.0
2016-12-29 09:30:00,115.88,116.32,115.88,116.32,21920.0,85.0468,85.3697,85.0468,85.3697,21920.0
2016-12-29 09:35:00,116.27,116.32,115.7,115.78,12261.0,85.333,85.3697,84.9147,84.9734,12261.0
2016-12-29 09:40:00,115.78,115.87,115.77,115.81,4538.0,84.9734,85.0395,84.9661,84.9954,4538.0
2016-12-29 09:45:00,115.81,115.82,115.56,115.61,8000.0,84.9954,85.0028,84.812,84.8487,8000.0
2016-12-29 09:50:00,115.55,115.62,115.53,115.62,1923.0,84.8046,84.856,84.7899,84.856,1923.0
2016-12-29 09:55:00,115.62,115.73,115.5,115.65,12123.0,84.856,84.9367,84.7679,84.878,12123.0
2016-12-29 10:00:00,115.67,115.9,115.66,115.87,8745.0,84.8927,85.0615,84.8854,85.0395,8745.0
2016-12-29 10:05:00,115.85,115.85,115.62,115.66,4846.0,85.0248,85.0248,84.856,84.8854,4846.0
2016-12-29 10:10:00,115.67,115.77,115.6,115.75,4934.0,84.8927,84.9661,84.8413,84.9514,4934.0
2016-12-29 10:15:00,115.72,115.76,115.71,115.74,5845.0,84.9294,84.9587,84.922,84.9441,5845.0
2016-12-29 10:20:00,115.74,115.79,115.7,115.76,4372.0,84.9441,84.9808,84.9147,84.9587,4372.0
2016-12-29 10:25:00,115.76,115.79,115.62,115.62,5425.0,84.9587,84.9808,84.856,84.856,5425.0
2016-12-29 10:30:00,115.6,115.72,115.59,115.61,4088.0,84.8413,84.9294,84.834,84.8487,4088.0
2016-12-29 10:35:00,115.56,115.63,115.52,115.52,5172.0,84.812,84.8633,84.7826,84.7826,5172.0
2016-12-29 10:40:00,115.54,115.58,115.51,115.55,2600.0,84.7973,84.8266,84.7753,84.8046,2600.0
2016-12-29 10:45:00,115.57,115.59,115.35,115.35,4710.0,84.8193,84.834,84.6578,84.6578,4710.0
2016-12-29 10:50:00,115.27,115.41,115.22,115.33,5503.0,84.5991,84.7019,84.5624,84.6432,5503.0
2016-12-29 10:55:00,115.38,115.42,115.26,115.26,2626.0,84.6799,84.7092,84.5918,84.5918,2626.0
2016-12-29 11:00:00,115.34,115.48,115.33,115.37,6006.0,84.6505,84.7532,84.6432,84.6725,6006.0
2016-12-29 11:05:00,115.42,115.44,115.36,115.4,11203.0,84.7092,84.7239,84.6652,84.6945,11203.0
2016-12-29 11:10:00,115.4,115.51,115.4,115.51,4910.0,84.6945,84.7753,84.6945,84.7753,4910.0
2016-12-29 11:15:00,115.49,115.53,115.47,115.5,3600.0,84.7606,84.7899,84.7459,84.7679,3600.0
2016-12-29 11:20:00,115.5,115.52,115.39,115.5,4650.0,84.7679,84.7826,84.6872,84.7679,4650.0
2016-12-29 11:25:00,115.5,115.52,115.35,115.35,5333.0,84.7679,84.7826,84.6578,84.6578,5333.0
2016-12-29 11:30:00,115.34,115.43,115.33,115.35,3817.0,84.6505,84.7165,84.6432,84.6578,3817.0
2016-12-29 11:35:00,115.38,115.42,115.34,115.34,3928.0,84.6799,84.7092,84.6505,84.6505,3928.0
2016-12-29 11:40:00,115.33,115.4,115.33,115.4,3410.0,84.6432,84.6945,84.6432,84.6945,3410.0
2016-12-29 11:45:00,115.42,115.42,115.26,115.26,2885.0,84.7092,84.7092,84.5918,84.5918,2885.0
2016-12-29 11:50:00,115.24,115.29,115.19,115.29,4379.0,84.5771,84.6138,84.5404,84.6138,4379.0
2016-12-29 11:55:00,115.31,115.42,115.31,115.38,6112.0,84.6285,84.7092,84.6285,84.6799,6112.0
2016-12-29 12:00:00,115.4,115.4,115.31,115.37,8187.0,84.6945,84.6945,84.6285,84.6725,8187.0
2016-12-29 12:05:00,115.35,115.35,115.28,115.32,6118.0,84.6578,84.6578,84.6065,84.6358,6118.0
2016-12-29 12:10:00,115.28,115.29,115.22,115.29,4552.0,84.6065,84.6138,84.5624,84.6138,4552.0
2016-12-29 12:15:00,115.27,115.36,115.27,115.36,3025.0,84.5991,84.6652,84.5991,84.6652,3025.0
2016-12-29 12:20:00,115.34,115.43,115.33,115.41,3974.0,84.6505,84.7165,84.6432,84.7019,3974.0
2016-12-29 12:25:00,115.41,115.48,115.41,115.43,2100.0,84.7019,84.7532,84.7019,84.7165,2100.0
2016-12-29 12:30:00,115.44,115.51,115.44,115.51,2610.0,84.7239,84.7753,84.7239,84.7753,2610.0
2016-12-29 12:35:00,115.5,115.51,115.33,115.33,11648.0,84.7679,84.7753,84.6432,84.6432,11648.0
2016-12-29 12:40:00,115.32,115.4,115.28,115.28,6265.0,84.6358,84.6945,84.6065,84.6065,6265.0
2016-12-29 12:45:00,115.31,115.35,115.28,115.35,2300.0,84.6285,84.6578,84.6065,84.6578,2300.0
2016-12-29 12:50:00,115.34,115.4,115.33,115.39,2300.0,84.6505,84.6945,84.6432,84.6872,2300.0
2016-12-29 12:55:00,115.39,115.41,115.28,115.28,4200.0,84.6872,84.7019,84.6065,84.6065,4200.0
2016-12-29 13:00:00,115.28,115.34,115.21,115.24,5937.0,84.6065,84.6505,84.5551,84.5771,5937.0
2016-12-29 13:05:00,115.27,115.28,115.24,115.28,2200.0,84.5991,84.6065,84.5771,84.6065,2200.0
2016-12-29 13:10:00,115.28,115.32,115.28,115.29,1400.0,84.6065,84.6358,84.6065,84.6138,1400.0
2016-12-29 13:15:00,115.31,115.38,115.31,115.31,3450.0,84.6285,84.6799,84.6285,84.6285,3450.0
2016-12-29 13:20:00,115.33,115.36,115.33,115.36,3870.0,84.6432,84.6652,84.6432,84.6652,3870.0
2016-12-29 13:25:00,115.38,115.4,115.34,115.35,7594.0,84.6799,84.6945,84.6505,84.6578,7594.0
2016-12-29 13:30:00,115.35,115.35,115.3,115.33,2790.0,84.6578,84.6578,84.6211,84.6432,2790.0
2016-12-29 13:35:00,115.33,115.33,115.28,115.29,4856.0,84.6432,84.6432,84.6065,84.6138,4856.0
2016-12-29 13:40:00,115.3,115.3,115.26,115.28,3461.0,84.6211,84.6211,84.5918,84.6065,3461.0
2016-12-29 13:45:00,115.29,115.33,115.27,115.33,2500.0,84.6138,84.6432,84.5991,84.6432,2500.0
2016-12-29 13:50:00,115.32,115.32,115.29,115.31,3841.0,84.6358,84.6358,84.6138,84.6285,3841.0
2016-12-29 13:55:00,115.32,115.34,115.27,115.34,2600.0,84.6358,84.6505,84.5991,84.6505,2600.0
2016-12-29 14:00:00,115.33,115.42,115.33,115.41,9543.0,84.6432,84.7092,84.6432,84.7019,9543.0
2016-12-29 14:05:00,115.39,115.41,115.37,115.37,6000.0,84.6872,84.7019,84.6725,84.6725,6000.0
2016-12-29 14:10:00,115.4,115.41,115.35,115.35,4430.0,84.6945,84.7019,84.6578,84.6578,4430.0
2016-12-29 14:15:00,115.35,115.42,115.35,115.39,9732.0,84.6578,84.7092,84.6578,84.6872,9732.0
2016-12-29 14:20:00,115.39,115.44,115.37,115.38,8586.0,84.6872,84.7239,84.6725,84.6799,8586.0
2016-12-29 14:25:00,115.37,115.42,115.36,115.38,3000.0,84.6725,84.7092,84.6652,84.6799,3000.0
2016-12-29 14:30:00,115.35,115.4,115.28,115.28,3491.0,84.6578,84.6945,84.6065,84.6065,3491.0
2016-12-29 14:35:00,115.28,115.36,115.28,115.36,6559.0,84.6065,84.6652,84.6065,84.6652,6559.0
2016-12-29 14:40:00,115.32,115.34,115.27,115.32,4778.0,84.6358,84.6505,84.5991,84.6358,4778.0
2016-12-29 14:45:00,115.34,115.4,115.28,115.32,11642.0,84.6505,84.6945,84.6065,84.6358,11642.0
2016-12-29 14:50:00,115.3,115.34,115.27,115.32,3813.0,84.6211,84.6505,84.5991,84.6358,3813.0
2016-12-29 14:55:00,115.32,115.32,115.29,115.29,3162.0,84.6358,84.6358,84.6138,84.6138,3162.0
2016-12-29 15:00:00,115.3,115.42,115.3,115.39,6768.0,84.6211,84.7092,84.6211,84.6872,6768.0
2016-12-29 15:05:00,115.38,115.43,115.34,115.42,5721.0,84.6799,84.7165,84.6505,84.7092,5721.0
2016-12-29 15:10:00,115.41,115.46,115.4,115.42,6669.0,84.7019,84.7386,84.6945,84.7092,6669.0
2016-12-29 15:15:00,115.42,115.56,115.41,115.53,8102.0,84.7092,84.812,84.7019,84.7899,8102.0
2016-12-29 15:20:00,115.55,115.61,115.55,115.57,5773.0,84.8046,84.8487,84.8046,84.8193,5773.0
2016-12-29 15:25:00,115.54,115.58,115.52,115.55,6424.0,84.7973,84.8266,84.7826,84.8046,6424.0
2016-12-29 15:30:00,115.52,115.61,115.51,115.51,7671.0,84.7826,84.8487,84.7753,84.7753,7671.0
2016-12-29 15:35:00,115.5,115.54,115.46,115.51,5701.0,84.7679,84.7973,84.7386,84.7753,5701.0
2016-12-29 15:40:00,115.52,115.52,115.46,115.49,6556.0,84.7826,84.7826,84.7386,84.7606,6556.0
2016-12-29 15:45:00,115.47,115.5,115.37,115.48,17417.0,84.7459,84.7679,84.6725,84.7532,17417.0
2016-12-29 15:50:00,115.48,115.56,115.47,115.5,35233.0,84.7532,84.812,84.7459,84.7679,35233.0
2016-12-29 15:55:00,115.5,115.59,115.46,115.59,75118.0,84.7679,84.834,84.7386,84.834,75118.0
2016-12-30 09:30:00,116.07,116.48,115.73,115.73,30883.0,85.1863,85.4872,84.9367,84.9367,30883.0
2016-12-30 09:35:00,115.77,115.94,115.66,115.67,12804.0,84.9661,85.0908,84.8854,84.8927,12804.0
2016-12-30 09:40:00,115.7,115.81,115.65,115.76,8629.0,84.9147,84.9954,84.878,84.9587,8629.0
2016-12-30 09:45:00,115.75,115.81,115.65,115.68,7100.0,84.9514,84.9954,84.878,84.9,7100.0
2016-12-30 09:50:00,115.71,115.74,115.63,115.64,7017.0,84.922,84.9441,84.8633,84.8707,7017.0
2016-12-30 09:55:00,115.59,115.6,115.41,115.55,7799.0,84.834,84.8413,84.7019,84.8046,7799.0
2016-12-30 10:00:00,115.51,115.52,115.2,115.21,6976.0,84.7753,84.7826,84.5477,84.5551,6976.0
2016-12-30 10:05:00,115.28,115.4,115.27,115.39,3428.0,84.6065,84.6945,84.5991,84.6872,3428.0
2016-12-30 10:10:00,115.4,115.4,115.25,115.28,4880.0,84.6945,84.6945,84.5844,84.6065,4880.0
2016-12-30 10:15:00,115.27,115.29,115.2,115.24,9250.0,84.5991,84.6138,84.5477,84.5771,9250.0
2016-12-30 10:20:00,115.24,115.24,115.04,115.1,11355.0,84.5771,84.5771,84.4303,84.4744,11355.0
2016-12-30 10:25:00,115.11,115.12,114.9,114.92,11316.0,84.4817,84.489,84.3276,84.3422,11316.0
2016-12-30 10:30:00,114.95,115.19,114.92,115.17,6390.0,84.3643,84.5404,84.3422,84.5257,6390.0
2016-12-30 10:35:00,115.19,115.22,115.16,115.22,2895.0,84.5404,84.5624,84.5184,84.5624,2895.0
2016-12-30 10:40:00,115.22,115.22,115.13,115.13,3049.0,84.5624,84.5624,84.4964,84.4964,3049.0
2016-12-30 10:45:00,115.13,115.19,115.1,115.19,2520.0,84.4964,84.5404,84.4744,84.5404,2520.0
2016-12-30 10:50:00,115.19,115.23,115.18,115.21,1893.0,84.5404,84.5698,84.5331,84.5551,1893.0
2016-12-30 10:55:00,115.21,115.22,115.16,115.18,5475.0,84.5551,84.5624,84.5184,84.5331,5475.0
2016-12-30 11:00:00,115.15,115.22,115.15,115.19,3951.0,84.5111,84.5624,84.5111,84.5404,3951.0
2016-12-30 11:05:00,115.17,115.18,115.14,115.17,2200.0,84.5257,84.5331,84.5037,84.5257,2200.0
2016-12-30 11:10:00,115.19,115.21,115.05,115.05,2200.0,84.5404,84.5551,84.4377,84.4377,2200.0
2016-12-30 11:15:00,115.09,115.21,115.09,115.19,2473.0,84.467,84.5551,84.467,84.5404,2473.0
2016-12-30 11:20:00,115.17,115.22,115.15,115.21,2221.0,84.5257,84.5624,84.5111,84.5551,2221.0
2016-12-30 11:25:00,115.2,115.31,115.2,115.27,5583.0,84.5477,84.6285,84.5477,84.5991,5583.0
2016-12-30 11:30:00,115.29,115.34,115.28,115.32,5481.0,84.6138,84.6505,84.6065,84.6358,5481.0
2016-12-30 11:35:00,115.34,115.36,115.26,115.26,1400.0,84.6505,84.6652,84.5918,84.5918,1400.0
2016-12-30 11:40:00,115.3,115.44,115.26,115.44,6106.0,84.6211,84.7239,84.5918,84.7239,6106.0
2016-12-30 11:45:00,115.44,115.5,115.44,115.45,1700.0,84.7239,84.7679,84.7239,84.7312,1700.0
2016-12-30 11:50:00,115.46,115.49,115.45,115.46,2992.0,84.7386,84.7606,84.7312,84.7386,2992.0
2016-12-30 11:55:00,115.46,115.47,115.45,115.47,1300.0,84.7386,84.7459,84.7312,84.7459,1300.0
2016-12-30 12:00:00,115.46,115.46,115.38,115.41,3920.0,84.7386,84.7386,84.6799,84.7019,3920.0
2016-12-30 12:05:00,115.38,115.48,115.38,115.48,1548.0,84.6799,84.7532,84.6799,84.7532,1548.0
2016-12-30 12:10:00,115.5,115.5,115.43,115.47,5709.0,84.7679,84.7679,84.7165,84.7459,5709.0
2016-12-30 12:15:00,115.47,115.47,115.42,115.42,7555.0,84.7459,84.7459,84.7092,84.7092,7555.0
2016-12-30 12:20:00,115.43,115.48,115.43,115.44,3855.0,84.7165,84.7532,84.7165,84.7239,3855.0
2016-12-30 12:25:00,115.46,115.48,115.43,115.44,2800.0,84.7386,84.7532,84.7165,84.7239,2800.0
2016-12-30 12:30:00,115.42,115.44,115.33,115.34,4156.0,84.7092,84.7239,84.6432,84.6505,4156.0
2016-12-30 12:35:00,115.35,115.35,115.31,115.31,200.0,84.6578,84.6578,84.6285,84.6285,200.0
2016-12-30 12:40:00,115.34,115.38,115.27,115.37,7211.0,84.6505,84.6799,84.5991,84.6725,7211.0
2016-12-30 12:45:00,115.33,115.35,115.28,115.32,2067.0,84.6432,84.6578,84.6065,84.6358,2067.0
2016-12-30 12:50:00,115.26,115.33,115.23,115.3,2116.0,84.5918,84.6432,84.5698,84.6211,2116.0
2016-12-30 12:55:00,115.3,115.31,115.23,115.27,3375.0,84.6211,84.6285,84.5698,84.5991,3375.0
2016-12-30 13:00:00,115.3,115.39,115.3,115.33,5520.0,84.6211,84.6872,84.6211,84.6432,5520.0
2016-12-30 13:05:00,115.31,115.39,115.29,115.35,6617.0,84.6285,84.6872,84.6138,84.6578,6617.0
2016-12-30 13:10:00,115.39,115.39,115.29,115.34,7474.0,84.6872,84.6872,84.6138,84.6505,7474.0
2016-12-30 13:15:00,115.36,115.38,115.31,115.31,2914.0,84.6652,84.6799,84.6285,84.6285,2914.0
2016-12-30 13:20:00,115.31,115.36,115.26,115.32,10735.0,84.6285,84.6652,84.5918,84.6358,10735.0
2016-12-30 13:25:00,115.33,115.37,115.31,115.35,2436.0,84.6432,84.6725,84.6285,84.6578,2436.0
2016-12-30 13:30:00,115.36,115.38,115.31,115.35,3224.0,84.6652,84.6799,84.6285,84.6578,3224.0
2016-12-30 13:35:00,115.35,115.37,115.35,115.37,941.0,84.6578,84.6725,84.6578,84.6725,941.0
2016-12-30 13:40:00,115.34,115.37,115.27,115.29,5562.0,84.6505,84.6725,84.5991,84.6138,5562.0
2016-12-30 13:45:00,115.32,115.32,115.23,115.23,1323.0,84.6358,84.6358,84.5698,84.5698,1323.0
2016-12-30 13:50:00,115.21,115.3,115.21,115.3,800.0,84.5551,84.6211,84.5551,84.6211,800.0
2016-12-30 13:55:00,115.28,115.28,115.18,115.21,2637.0,84.6065,84.6065,84.5331,84.5551,2637.0
2016-12-30 14:00:00,115.21,115.26,115.2,115.23,2000.0,84.5551,84.5918,84.5477,84.5698,2000.0
2016-12-30 14:05:00,115.24,115.28,115.22,115.22,1700.0,84.5771,84.6065,84.5624,84.5624,1700.0
2016-12-30 14:10:00,115.25,115.25,115.19,115.23,2526.0,84.5844,84.5844,84.5404,84.5698,2526.0
2016-12-30 14:15:00,115.25,115.28,115.2,115.26,3185.0,84.5844,84.6065,84.5477,84.5918,3185.0
2016-12-30 14:20:00,115.25,115.28,115.21,115.28,600.0,84.5844,84.6065,84.5551,84.6065,600.0
2016-12-30 14:25:00,115.27,115.27,115.17,115.21,2514.0,84.5991,84.5991,84.5257,84.5551,2514.0
2016-12-30 14:30:00,115.2,115.25,115.18,115.25,3400.0,84.5477,84.5844,84.5331,84.5844,3400.0
2016-12-30 14:35:00,115.25,115.31,115.22,115.3,3100.0,84.5844,84.6285,84.5624,84.6211,3100.0
2016-12-30 14:40:00,115.28,115.28,115.23,115.27,5029.0,84.6065,84.6065,84.5698,84.5991,5029.0
2016-12-30 14:45:00,115.26,115.26,115.09,115.09,2502.0,84.5918,84.5918,84.467,84.467,2502.0
2016-12-30 14:50:00,115.06,115.09,115.0,115.0,3500.0,84.445,84.467,84.401,84.401,3500.0
2016-12-30 14:55:00,114.98,115.06,114.92,115.05,4816.0,84.3863,84.445,84.3422,84.4377,4816.0
2016-12-30 15:00:00,115.09,115.11,115.02,115.11,1934.0,84.467,84.4817,84.4156,84.4817,1934.0
2016-12-30 15:05:00,115.09,115.17,115.09,115.13,3160.0,84.467,84.5257,84.467,84.4964,3160.0
2016-12-30 15:10:00,115.13,115.21,115.12,115.19,2207.0,84.4964,84.5551,84.489,84.5404,2207.0
2016-12-30 15:15:00,115.21,115.26,115.21,115.23,2235.0,84.5551,84.5918,84.5551,84.5698,2235.0
2016-12-30 15:20:00,115.22,115.24,115.18,115.18,3673.0,84.5624,84.5771,84.5331,84.5331,3673.0
2016-12-30 15:25:00,115.17,115.26,115.17,115.25,2600.0,84.5257,84.5918,84.5257,84.5844,2600.0
2016-12-30 15:30:00,115.26,115.33,115.18,115.24,6241.0,84.5918,84.6432,84.5331,84.5771,6241.0
2016-12-30 15:35:00,115.22,115.25,115.11,115.11,3600.0,84.5624,84.5844,84.4817,84.4817,3600.0
2016-12-30 15:40:00,115.13,115.13,115.03,115.07,4550.0,84.4964,84.4964,84.423,84.4523,4550.0
2016-12-30 15:45:00,115.05,115.2,115.04,115.18,11835.0,84.4377,84.5477,84.4303,84.5331,11835.0
2016-12-30 15:50:00,115.15,115.16,115.04,115.07,24096.0,84.5111,84.5184,84.4303,84.4523,24096.0
2016-12-30 15:55:00,115.07,115.42,115.06,115.36,86030.0,84.4523,84.7092,84.445,84.6652,86030.0
2017-01-03 09:30:00,116.16,116.28,115.84,116.01,55088.0,85.2523,85.3404,85.0175,85.1422,55088.0
2017-01-03 09:35:00,116.01,116.02,115.51,115.8,16182.0,85.1422,85.1496,84.7753,84.9881,16182.0
2017-01-03 09:40:00,115.82,115.86,115.11,115.35,25225.0,85.0028,85.0321,84.4817,84.6578,25225.0
2017-01-03 09:45:00,115.36,115.41,115.16,115.16,20766.0,84.6652,84.7019,84.5184,84.5184,20766.0
2017-01-03 09:50:00,115.11,115.11,114.87,114.88,10717.0,84.4817,84.4817,84.3056,84.3129,10717.0
2017-01-03 09:55:00,114.89,115.04,114.85,114.93,11831.0,84.3202,84.4303,84.2909,84.3496,11831.0
2017-01-03 10:00:00,114.96,115.05,114.84,114.84,29073.0,84.3716,84.4377,84.2835,84.2835,29073.0
2017-01-03 10:05:00,114.84,115.08,114.84,114.98,42377.0,84.2835,84.4597,84.2835,84.3863,42377.0
2017-01-03 10:10:00,114.97,115.09,114.82,114.83,28935.0,84.3789,84.467,84.2689,84.2762,28935.0
2017-01-03 10:15:00,114.83,114.86,114.79,114.84,16057.0,84.2762,84.2982,84.2468,84.2835,16057.0
2017-01-03 10:20:00,114.84,114.86,114.61,114.72,17548.0,84.2835,84.2982,84.1147,84.1955,17548.0
2017-01-03 10:25:00,114.74,114.78,114.57,114.57,22000.0,84.2101,84.2395,84.0854,84.0854,22000.0
2017-01-03 10:30:00,114.61,114.66,114.28,114.3,36694.0,84.1147,84.1514,83.8725,83.8872,36694.0
2017-01-03 10:35:00,114.28,114.42,114.1,114.13,60204.0,83.8725,83.9753,83.7404,83.7625,60204.0
2017-01-03 10:40:00,114.15,114.33,114.14,114.2,49012.0,83.7771,83.9092,83.7698,83.8138,49012.0
2017-01-03 10:45:00,114.22,114.3,114.11,114.11,20600.0,83.8285,83.8872,83.7478,83.7478,20600.0
2017-01-03 10:50:00,114.11,114.19,113.95,114.02,20155.0,83.7478,83.8065,83.6303,83.6817,20155.0
2017-01-03 10:55:00,113.99,114.06,113.83,113.83,18346.0,83.6597,83.7111,83.5423,83.5423,18346.0
2017-01-03 11:00:00,113.83,113.86,113.63,113.71,31618.0,83.5423,83.5643,83.3955,83.4542,31618.0
2017-01-03 11:05:00,113.74,113.82,113.7,113.76,18149.0,83.4762,83.5349,83.4469,83.4909,18149.0
2017-01-03 11:10:00,113.77,114.01,113.76,113.84,36135.0,83.4982,83.6744,83.4909,83.5496,36135.0
2017-01-03 11:15:00,113.83,113.88,113.71,113.76,78226.0,83.5423,83.579,83.4542,83.4909,78226.0
2017-01-03 11:20:00,113.79,113.9,113.77,113.89,20691.0,83.5129,83.5936,83.4982,83.5863,20691.0
2017-01-03 11:25:00,113.86,113.91,113.66,113.7,18128.0,83.5643,83.601,83.4175,83.4469,18128.0
2017-01-03 11:30:00,113.7,113.78,113.62,113.69,15271.0,83.4469,83.5056,83.3882,83.4395,15271.0
2017-01-03 11:35:00,113.7,113.8,113.7,113.78,13013.0,83.4469,83.5203,83.4469,83.5056,13013.0
2017-01-03 11:40:00,113.74,113.77,113.61,113.62,13205.0,83.4762,83.4982,83.3808,83.3882,13205.0
2017-01-03 11:45:00,113.62,113.76,113.53,113.73,26510.0,83.3882,83.4909,83.3221,83.4689,26510.0
2017-01-03 11:50:00,113.73,113.95,113.71,113.91,17944.0,83.4689,83.6303,83.4542,83.601,17944.0
2017-01-03 11:55:00,113.88,113.95,113.84,113.89,11839.0,83.579,83.6303,83.5496,83.5863,11839.0
2017-01-03 12:00:00,113.88,113.94,113.73,113.86,18713.0,83.579,83.623,83.4689,83.5643,18713.0
2017-01-03 12:05:00,113.82,113.88,113.77,113.87,8986.0,83.5349,83.579,83.4982,83.5716,8986.0
2017-01-03 12:10:00,113.87,113.94,113.78,113.78,5935.0,83.5716,83.623,83.5056,83.5056,5935.0
2017-01-03 12:15:00,113.79,113.82,113.63,113.71,9063.0,83.5129,83.5349,83.3955,83.4542,9063.0
2017-01-03 12:20:00,113.72,113.78,113.62,113.65,12023.0,83.4615,83.5056,83.3882,83.4102,12023.0
2017-01-03 12:25:00,113.69,113.8,113.66,113.69,45839.0,83.4395,83.5203,83.4175,83.4395,45839.0
2017-01-03 12:30:00,113.69,113.82,113.68,113.76,11759.0,83.4395,83.5349,83.4322,83.4909,11759.0
2017-01-03 12:35:00,113.73,113.75,113.56,113.6,11802.0,83.4689,83.4836,83.3441,83.3735,11802.0
2017-01-03 12:40:00,113.6,113.61,113.47,113.48,9558.0,83.3735,83.3808,83.2781,83.2854,9558.0
2017-01-03 12:45:00,113.47,113.47,113.27,113.36,20282.0,83.2781,83.2781,83.1313,83.1973,20282.0
2017-01-03 12:50:00,113.35,113.61,113.35,113.56,9193.0,83.19,83.3808,83.19,83.3441,9193.0
2017-01-03 12:55:00,113.57,113.66,113.5,113.5,20427.0,83.3515,83.4175,83.3001,83.3001,20427.0
2017-01-03 13:00:00,113.51,113.62,113.48,113.49,10276.0,83.3074,83.3882,83.2854,83.2927,10276.0
2017-01-03 13:05:00,113.51,113.52,113.42,113.45,5675.0,83.3074,83.3148,83.2414,83.2634,5675.0
2017-01-03 13:10:00,113.44,113.51,113.4,113.47,5813.0,83.256,83.3074,83.2267,83.2781,5813.0
2017-01-03 13:15:00,113.49,113.56,113.47,113.48,10941.0,83.2927,83.3441,83.2781,83.2854,10941.0
2017-01-03 13:20:00,113.48,113.68,113.48,113.68,4813.0,83.2854,83.4322,83.2854,83.4322,4813.0
2017-01-03 13:25:00,113.67,113.67,113.62,113.64,7287.0,83.4248,83.4248,83.3882,83.4028,7287.0
2017-01-03 13:30:00,113.64,113.74,113.59,113.64,10797.0,83.4028,83.4762,83.3661,83.4028,10797.0
2017-01-03 13:35:00,113.68,113.68,113.58,113.6,5534.0,83.4322,83.4322,83.3588,83.3735,5534.0
2017-01-03 13:40:00,113.62,113.62,113.48,113.5,5499.0,83.3882,83.3882,83.2854,83.3001,5499.0
2017-01-03 13:45:00,113.51,113.51,113.35,113.38,7092.0,83.3074,83.3074,83.19,83.212,7092.0
2017-01-03 13:50:00,113.41,113.46,113.39,113.46,17067.0,83.234,83.2707,83.2193,83.2707,17067.0
2017-01-03 13:55:00,113.44,113.47,113.42,113.44,4475.0,83.256,83.2781,83.2414,83.256,4475.0
2017-01-03 14:00:00,113.47,113.61,113.46,113.49,10677.0,83.2781,83.3808,83.2707,83.2927,10677.0
2017-01-03 14:05:00,113.49,113.55,113.49,113.51,7198.0,83.2927,83.3368,83.2927,83.3074,7198.0
2017-01-03 14:10:00,113.53,113.72,113.53,113.68,5100.0,83.3221,83.4615,83.3221,83.4322,5100.0
2017-01-03 14:15:00,113.72,113.79,113.7,113.74,15254.0,83.4615,83.5129,83.4469,83.4762,15254.0
2017-01-03 14:20:00,113.74,113.79,113.72,113.79,4796.0,83.4762,83.5129,83.4615,83.5129,4796.0
2017-01-03 14:25:00,113.8,113.8,113.7,113.71,8675.0,83.5203,83.5203,83.4469,83.4542,8675.0
2017-01-03 14:30:00,113.71,113.71,113.6,113.66,7358.0,83.4542,83.4542,83.3735,83.4175,7358.0
2017-01-03 14:35:00,113.67,113.73,113.67,113.69,37414.0,83.4248,83.4689,83.4248,83.4395,37414.0
2017-01-03 14:40:00,113.71,113.77,113.63,113.76,30205.0,83.4542,83.4982,83.3955,83.4909,30205.0
2017-01-03 14:45:00,113.77,113.79,113.69,113.72,11362.0,83.4982,83.5129,83.4395,83.4615,11362.0
2017-01-03 14:50:00,113.73,113.94,113.73,113.94,12414.0,83.4689,83.623,83.4689,83.623,12414.0
2017-01-03 14:55:00,113.93,113.94,113.83,113.83,10214.0,83.6157,83.623,83.5423,83.5423,10214.0
2017-01-03 15:00:00,113.84,114.02,113.84,113.96,10229.0,83.5496,83.6817,83.5496,83.6377,10229.0
2017-01-03 15:05:00,113.97,114.04,113.96,114.02,12435.0,83.645,83.6964,83.6377,83.6817,12435.0
2017-01-03 15:10:00,114.01,114.02,113.96,114.02,12197.0,83.6744,83.6817,83.6377,83.6817,12197.0
2017-01-03 15:15:00,114.02,114.02,113.89,113.94,10434.0,83.6817,83.6817,83.5863,83.623,10434.0
2017-01-03 15:20:00,113.94,113.94,113.8,113.83,8824.0,83.623,83.623,83.5203,83.5423,8824.0
2017-01-03 15:25:00,113.84,114.03,113.84,113.99,22275.0,83.5496,83.6891,83.5496,83.6597,22275.0
2017-01-03 15:30:00,113.99,114.11,113.95,114.04,32472.0,83.6597,83.7478,83.6303,83.6964,32472.0
2017-01-03 15:35:00,114.04,114.1,113.98,114.06,20984.0,83.6964,83.7404,83.6524,83.7111,20984.0
2017-01-03 15:40:00,114.08,114.16,114.07,114.08,23133.0,83.7258,83.7845,83.7184,83.7258,23133.0
2017-01-03 15:45:00,114.08,114.18,114.0,114.16,37799.0,83.7258,83.7991,83.667,83.7845,37799.0
2017-01-03 15:50:00,114.17,114.34,114.15,114.31,42869.0,83.7918,83.9166,83.7771,83.8946,42869.0
2017-01-03 15:55:00,114.3,114.42,114.27,114.38,98515.0,83.8872,83.9753,83.8652,83.9459,98515.0
2017-01-04 09:30:00,114.83,115.32,114.66,115.02,29997.0,84.2762,84.6358,84.1514,84.4156,29997.0
2017-01-04 09:35:00,115.2,115.2,114.93,114.97,19635.0,84.5477,84.5477,84.3496,84.3789,19635.0
2017-01-04 09:40:00,114.99,115.62,114.97,115.62,26125.0,84.3936,84.856,84.3789,84.856,26125.0
2017-01-04 09:45:00,115.59,115.68,115.36,115.45,33601.0,84.834,84.9,84.6652,84.7312,33601.0
2017-01-04 09:50:00,115.42,115.49,115.31,115.44,18271.0,84.7092,84.7606,84.6285,84.7239,18271.0
2017-01-04 09:55:00,115.44,115.48,115.34,115.43,29645.0,84.7239,84.7532,84.6505,84.7165,29645.0
2017-01-04 10:00:00,115.44,115.55,115.37,115.39,42310.0,84.7239,84.8046,84.6725,84.6872,42310.0
2017-01-04 10:05:00,115.41,115.43,115.3,115.36,15698.0,84.7019,84.7165,84.6211,84.6652,15698.0
2017-01-04 10:10:00,115.34,115.45,115.31,115.37,15932.0,84.6505,84.7312,84.6285,84.6725,15932.0
2017-01-04 10:15:00,115.37,115.42,115.35,115.37,9866.0,84.6725,84.7092,84.6578,84.6725,9866.0
2017-01-04 10:20:00,115.39,115.42,115.36,115.4,22066.0,84.6872,84.7092,84.6652,84.6945,22066.0
2017-01-04 10:25:00,115.42,115.42,115.27,115.3,20957.0,84.7092,84.7092,84.5991,84.6211,20957.0
2017-01-04 10:30:00,115.29,115.32,115.16,115.18,11452.0,84.6138,84.6358,84.5184,84.5331,11452.0
2017-01-04 10:35:00,115.2,115.2,115.05,115.09,16788.0,84.5477,84.5477,84.4377,84.467,16788.0
2017-01-04 10:40:00,115.09,115.11,115.03,115.06,14419.0,84.467,84.4817,84.423,84.445,14419.0
2017-01-04 10:45:00,115.06,115.32,115.05,115.32,7343.0,84.445,84.6358,84.4377,84.6358,7343.0
2017-01-04 10:50:00,115.29,115.41,115.24,115.38,16529.0,84.6138,84.7019,84.5771,84.6799,16529.0
2017-01-04 10:55:00,115.36,115.43,115.34,115.36,8000.0,84.6652,84.7165,84.6505,84.6652,8000.0
2017-01-04 11:00:00,115.39,115.45,115.38,115.45,18771.0,84.6872,84.7312,84.6799,84.7312,18771.0
2017-01-04 11:05:00,115.44,115.62,115.44,115.46,13552.0,84.7239,84.856,84.7239,84.7386,13552.0
2017-01-04 11:10:00,115.45,115.61,115.44,115.58,8830.0,84.7312,84.8487,84.7239,84.8266,8830.0
2017-01-04 11:15:00,115.58,115.58,115.43,115.48,20521.0,84.8266,84.8266,84.7165,84.7532,20521.0
2017-01-04 11:20:00,115.48,115.59,115.39,115.44,22896.0,84.7532,84.834,84.6872,84.7239,22896.0
2017-01-04 11:25:00,115.44,115.58,115.41,115.56,5662.0,84.7239,84.8266,84.7019,84.812,5662.0
2017-01-04 11:30:00,115.52,115.65,115.52,115.58,31630.0,84.7826,84.878,84.7826,84.8266,31630.0
2017-01-04 11:35:00,115.6,115.77,115.6,115.77,18395.0,84.8413,84.9661,84.8413,84.9661,18395.0
2017-01-04 11:40:00,115.76,115.8,115.68,115.7,12504.0,84.9587,84.9881,84.9,84.9147,12504.0
2017-01-04 11:45:00,115.71,115.73,115.63,115.64,5142.0,84.922,84.9367,84.8633,84.8707,5142.0
2017-01-04 11:50:00,115.67,115.75,115.63,115.75,5526.0,84.8927,84.9514,84.8633,84.9514,5526.0
2017-01-04 11:55:00,115.75,115.84,115.71,115.83,10615.0,84.9514,85.0175,84.922,85.0101,10615.0
2017-01-04 12:00:00,115.85,115.85,115.59,115.61,29426.0,85.0248,85.0248,84.834,84.8487,29426.0
2017-01-04 12:05:00,115.63,115.79,115.58,115.63,29638.0,84.8633,84.9808,84.8266,84.8633,29638.0
2017-01-04 12:10:00,115.71,115.79,115.7,115.79,28453.0,84.922,84.9808,84.9147,84.9808,28453.0
2017-01-04 12:15:00,115.83,115.9,115.81,115.89,5761.0,85.0101,85.0615,84.9954,85.0542,5761.0
2017-01-04 12:20:00,115.94,115.96,115.87,115.96,3390.0,85.0908,85.1055,85.0395,85.1055,3390.0
2017-01-04 12:25:00,115.96,115.99,115.89,115.89,6516.0,85.1055,85.1275,85.0542,85.0542,6516.0
2017-01-04 12:30:00,115.91,115.91,115.75,115.83,16631.0,85.0688,85.0688,84.9514,85.0101,16631.0
2017-01-04 12:35:00,115.82,115.84,115.61,115.8,33275.0,85.0028,85.0175,84.8487,84.9881,33275.0
2017-01-04 12:40:00,115.82,115.83,115.66,115.71,27966.0,85.0028,85.0101,84.8854,84.922,27966.0
2017-01-04 12:45:00,115.71,115.83,115.65,115.74,33455.0,84.922,85.0101,84.878,84.9441,33455.0
2017-01-04 12:50:00,115.7,115.84,115.7,115.78,7383.0,84.9147,85.0175,84.9147,84.9734,7383.0
2017-01-04 12:55:00,115.78,115.83,115.74,115.75,10369.0,84.9734,85.0101,84.9441,84.9514,10369.0
2017-01-04 13:00:00,115.75,116.02,115.73,116.02,17521.0,84.9514,85.1496,84.9367,85.1496,17521.0
2017-01-04 13:05:00,116.0,116.13,115.99,116.13,12003.0,85.1349,85.2303,85.1275,85.2303,12003.0
2017-01-04 13:10:00,116.12,116.3,116.04,116.3,21179.0,85.223,85.3551,85.1642,85.3551,21179.0
2017-01-04 13:15:00,116.34,116.36,116.29,116.32,10962.0,85.3844,85.3991,85.3477,85.3697,10962.0
2017-01-04 13:20:00,116.32,116.39,116.15,116.39,25585.0,85.3697,85.4211,85.245,85.4211,25585.0
2017-01-04 13:25:00,116.4,116.46,116.26,116.36,18270.0,85.4285,85.4725,85.3257,85.3991,18270.0
2017-01-04 13:30:00,116.38,116.38,116.17,116.25,13513.0,85.4138,85.4138,85.2596,85.3184,13513.0
2017-01-04 13:35:00,116.24,116.25,116.08,116.13,20258.0,85.311,85.3184,85.1936,85.2303,20258.0
2017-01-04 13:40:00,116.12,116.14,116.0,116.1,20500.0,85.223,85.2376,85.1349,85.2083,20500.0
2017-01-04 13:45:00,116.14,116.15,116.01,116.06,25649.0,85.2376,85.245,85.1422,85.1789,25649.0
2017-01-04 13:50:00,116.06,116.1,115.98,116.05,30506.0,85.1789,85.2083,85.1202,85.1716,30506.0
2017-01-04 13:55:00,116.05,116.19,115.98,116.06,19888.0,85.1716,85.2743,85.1202,85.1789,19888.0
2017-01-04 14:00:00,116.07,116.14,116.0,116.04,15327.0,85.1863,85.2376,85.1349,85.1642,15327.0
2017-01-04 14:05:00,116.03,116.08,116.0,116.02,13728.0,85.1569,85.1936,85.1349,85.1496,13728.0
2017-01-04 14:10:00,116.02,116.12,115.82,116.02,48884.0,85.1496,85.223,85.0028,85.1496,48884.0
2017-01-04 14:15:00,116.07,116.13,115.96,115.99,16784.0,85.1863,85.2303,85.1055,85.1275,16784.0
2017-01-04 14:20:00,116.02,116.07,115.92,115.95,40288.0,85.1496,85.1863,85.0762,85.0982,40288.0
2017-01-04 14:25:00,115.98,116.03,115.96,115.99,8589.0,85.1202,85.1569,85.1055,85.1275,8589.0
2017-01-04 14:30:00,115.99,116.05,115.98,115.98,14824.0,85.1275,85.1716,85.1202,85.1202,14824.0
2017-01-04 14:35:00,115.99,116.05,115.97,116.0,16998.0,85.1275,85.1716,85.1129,85.1349,16998.0
2017-01-04 14:40:00,116.0,116.09,115.99,116.03,23782.0,85.1349,85.2009,85.1275,85.1569,23782.0
2017-01-04 14:45:00,116.04,116.04,115.95,115.97,8978.0,85.1642,85.1642,85.0982,85.1129,8978.0
2017-01-04 14:50:00,116.0,116.01,115.91,115.94,6830.0,85.1349,85.1422,85.0688,85.0908,6830.0
2017-01-04 14:55:00,115.93,115.94,115.78,115.84,89966.0,85.0835,85.0908,84.9734,85.0175,89966.0
2017-01-04 15:00:00,115.85,115.94,115.83,115.85,26120.0,85.0248,85.0908,85.0101,85.0248,26120.0
2017-01-04 15:05:00,115.84,115.88,115.7,115.8,36130.0,85.0175,85.0468,84.9147,84.9881,36130.0
2017-01-04 15:10:00,115.81,115.83,115.72,115.75,15361.0,84.9954,85.0101,84.9294,84.9514,15361.0
2017-01-04 15:15:00,115.75,115.75,115.56,115.57,41862.0,84.9514,84.9514,84.812,84.8193,41862.0
2017-01-04 15:20:00,115.56,115.7,115.53,115.62,26452.0,84.812,84.9147,84.7899,84.856,26452.0
2017-01-04 15:25:00,115.6,115.67,115.58,115.6,27346.0,84.8413,84.8927,84.8266,84.8413,27346.0
2017-01-04 15:30:00,115.61,115.65,115.59,115.59,34540.0,84.8487,84.878,84.834,84.834,34540.0
2017-01-04 15:35:00,115.59,115.65,115.55,115.6,46473.0,84.834,84.878,84.8046,84.8413,46473.0
2017-01-04 15:40:00,115.6,115.67,115.58,115.59,38846.0,84.8413,84.8927,84.8266,84.834,38846.0
2017-01-04 15:45:00,115.59,115.61,115.4,115.41,60970.0,84.834,84.8487,84.6945,84.7019,60970.0
2017-01-04 15:50:00,115.43,115.72,115.42,115.61,80381.0,84.7165,84.9294,84.7092,84.8487,80381.0
2017-01-04 15:55:00,115.61,115.65,115.49,115.52,169431.0,84.8487,84.878,84.7606,84.7826,169431.0
2017-01-05 10:50:00,116.03,116.15,116.01,116.14,18406.0,85.1569,85.245,85.1422,85.2376,18406.0
2017-01-05 10:55:00,116.16,116.24,116.11,116.17,6330.0,85.2523,85.311,85.2156,85.2596,6330.0
2017-01-05 11:00:00,116.17,116.18,116.0,116.01,10872.0,85.2596,85.267,85.1349,85.1422,10872.0
2017-01-05 11:05:00,116.06,116.06,115.7,115.71,29387.0,85.1789,85.1789,84.9147,84.922,29387.0
2017-01-05 11:10:00,115.7,115.77,115.51,115.53,22179.0,84.9147,84.9661,84.7753,84.7899,22179.0
2017-01-05 11:15:00,115.56,115.58,115.52,115.55,2919.0,84.812,84.8266,84.7826,84.8046,2919.0
2017-01-05 11:20:00,115.52,115.54,115.32,115.4,10205.0,84.7826,84.7973,84.6358,84.6945,10205.0
2017-01-05 11:25:00,115.41,115.42,115.08,115.13,14361.0,84.7019,84.7092,84.4597,84.4964,14361.0
2017-01-05 11:30:00,115.15,115.33,115.12,115.3,11324.0,84.5111,84.6432,84.489,84.6211,11324.0
2017-01-05 11:35:00,115.27,115.3,115.05,115.1,12618.0,84.5991,84.6211,84.4377,84.4744,12618.0
2017-01-05 11:40:00,115.08,115.09,114.96,114.97,7450.0,84.4597,84.467,84.3716,84.3789,7450.0
2017-01-05 11:45:00,114.96,115.06,114.94,114.99,13146.0,84.3716,84.445,84.3569,84.3936,13146.0
2017-01-05 11:50:00,115.03,115.05,114.96,115.0,10854.0,84.423,84.4377,84.3716,84.401,10854.0
2017-01-05 11:55:00,115.03,115.17,115.0,115.17,14004.0,84.423,84.5257,84.401,84.5257,14004.0
2017-01-05 12:00:00,115.17,115.22,115.1,115.2,13951.0,84.5257,84.5624,84.4744,84.5477,13951.0
2017-01-05 12:05:00,115.23,115.25,115.1,115.15,9392.0,84.5698,84.5844,84.4744,84.5111,9392.0
2017-01-05 12:10:00,115.16,115.19,115.12,115.15,6282.0,84.5184,84.5404,84.489,84.5111,6282.0
2017-01-05 12:15:00,115.16,115.21,115.13,115.15,16339.0,84.5184,84.5551,84.4964,84.5111,16339.0
2017-01-05 12:20:00,115.16,115.17,115.1,115.14,9100.0,84.5184,84.5257,84.4744,84.5037,9100.0
2017-01-05 12:25:00,115.15,115.19,115.12,115.18,11264.0,84.5111,84.5404,84.489,84.5331,11264.0
2017-01-05 12:30:00,115.15,115.19,115.13,115.14,8986.0,84.5111,84.5404,84.4964,84.5037,8986.0
2017-01-05 12:35:00,115.15,115.16,115.02,115.02,8650.0,84.5111,84.5184,84.4156,84.4156,8650.0
2017-01-05 12:40:00,115.03,115.03,114.9,114.94,4940.0,84.423,84.423,84.3276,84.3569,4940.0
2017-01-05 12:45:00,114.93,115.06,114.91,115.02,8627.0,84.3496,84.445,84.3349,84.4156,8627.0
2017-01-05 12:50:00,115.02,115.17,115.01,115.16,6868.0,84.4156,84.5257,84.4083,84.5184,6868.0
2017-01-05 12:55:00,115.16,115.19,115.12,115.17,4727.0,84.5184,84.5404,84.489,84.5257,4727.0
2017-01-05 13:00:00,115.17,115.25,115.16,115.25,9871.0,84.5257,84.5844,84.5184,84.5844,9871.0
2017-01-05 13:05:00,115.25,115.3,115.19,115.26,14522.0,84.5844,84.6211,84.5404,84.5918,14522.0
2017-01-05 13:10:00,115.29,115.3,115.23,115.25,10843.0,84.6138,84.6211,84.5698,84.5844,10843.0
2017-01-05 13:15:00,115.24,115.26,115.2,115.23,12676.0,84.5771,84.5918,84.5477,84.5698,12676.0
2017-01-05 13:20:00,115.22,115.3,115.22,115.28,10846.0,84.5624,84.6211,84.5624,84.6065,10846.0
2017-01-05 13:25:00,115.28,115.29,115.19,115.21,5526.0,84.6065,84.6138,84.5404,84.5551,5526.0
2017-01-05 13:30:00,115.23,115.25,115.18,115.21,6816.0,84.5698,84.5844,84.5331,84.5551,6816.0
2017-01-05 13:35:00,115.2,115.3,115.2,115.24,9509.0,84.5477,84.6211,84.5477,84.5771,9509.0
2017-01-05 13:40:00,115.23,115.27,115.23,115.27,3559.0,84.5698,84.5991,84.5698,84.5991,3559.0
2017-01-05 13:45:00,115.29,115.33,115.25,115.31,9944.0,84.6138,84.6432,84.5844,84.6285,9944.0
2017-01-05 13:50:00,115.28,115.33,115.28,115.29,4380.0,84.6065,84.6432,84.6065,84.6138,4380.0
2017-01-05 13:55:00,115.28,115.32,115.27,115.3,4763.0,84.6065,84.6358,84.5991,84.6211,4763.0
2017-01-05 14:00:00,115.29,115.29,115.24,115.29,8228.0,84.6138,84.6138,84.5771,84.6138,8228.0
2017-01-05 14:05:00,115.28,115.29,115.17,115.25,19744.0,84.6065,84.6138,84.5257,84.5844,19744.0
2017-01-05 14:10:00,115.26,115.35,115.24,115.32,11488.0,84.5918,84.6578,84.5771,84.6358,11488.0
2017-01-05 14:15:00,115.33,115.4,115.33,115.37,6905.0,84.6432,84.6945,84.6432,84.6725,6905.0
2017-01-05 14:20:00,115.38,115.5,115.38,115.49,20198.0,84.6799,84.7679,84.6799,84.7606,20198.0
2017-01-05 14:25:00,115.48,115.54,115.47,115.5,7152.0,84.7532,84.7973,84.7459,84.7679,7152.0
2017-01-05 14:30:00,115.52,115.55,115.49,115.5,15056.0,84.7826,84.8046,84.7606,84.7679,15056.0
2017-01-05 14:35:00,115.5,115.58,115.49,115.58,10695.0,84.7679,84.8266,84.7606,84.8266,10695.0
2017-01-05 14:40:00,115.58,115.62,115.52,115.53,7275.0,84.8266,84.856,84.7826,84.7899,7275.0
2017-01-05 14:45:00,115.52,115.58,115.47,115.51,11683.0,84.7826,84.8266,84.7459,84.7753,11683.0
2017-01-05 14:50:00,115.52,115.61,115.51,115.58,7690.0,84.7826,84.8487,84.7753,84.8266,7690.0
2017-01-05 14:55:00,115.58,115.6,115.55,115.56,6765.0,84.8266,84.8413,84.8046,84.812,6765.0
2017-01-05 15:00:00,115.55,115.56,115.49,115.5,9900.0,84.8046,84.812,84.7606,84.7679,9900.0
2017-01-05 15:05:00,115.5,115.54,115.47,115.54,6975.0,84.7679,84.7973,84.7459,84.7973,6975.0
2017-01-05 15:10:00,115.53,115.65,115.52,115.63,10223.0,84.7899,84.878,84.7826,84.8633,10223.0
2017-01-05 15:15:00,115.63,115.64,115.47,115.47,12040.0,84.8633,84.8707,84.7459,84.7459,12040.0
2017-01-05 15:20:00,115.47,115.61,115.47,115.6,13145.0,84.7459,84.8487,84.7459,84.8413,13145.0
2017-01-05 15:25:00,115.6,115.66,115.58,115.61,13943.0,84.8413,84.8854,84.8266,84.8487,13943.0
2017-01-05 15:30:00,115.62,115.62,115.53,115.59,32283.0,84.856,84.856,84.7899,84.834,32283.0
2017-01-05 15:35:00,115.58,115.58,115.49,115.5,18172.0,84.8266,84.8266,84.7606,84.7679,18172.0
2017-01-05 15:40:00,115.5,115.56,115.5,115.55,26638.0,84.7679,84.812,84.7679,84.8046,26638.0
2017-01-05 15:45:00,115.55,115.72,115.55,115.72,20197.0,84.8046,84.9294,84.8046,84.9294,20197.0
2017-01-05 15:50:00,115.74,115.79,115.68,115.79,40028.0,84.9441,84.9808,84.9,84.9808,40028.0
2017-01-05 15:55:00,115.78,116.01,115.76,115.92,102501.0,84.9734,85.1422,84.9587,85.0762,102501.0
2017-01-06 09:30:00,116.06,116.73,115.81,115.88,20172.0,85.1789,85.6706,84.9954,85.0468,20172.0
2017-01-06 09:35:00,115.94,116.2,115.87,115.92,18376.0,85.0908,85.2817,85.0395,85.0762,18376.0
2017-01-06 09:40:00,115.96,116.11,115.85,115.98,21118.0,85.1055,85.2156,85.0248,85.1202,21118.0
2017-01-06 09:45:00,115.98,116.24,115.91,116.08,18355.0,85.1202,85.311,85.0688,85.1936,18355.0
2017-01-06 09:50:00,116.13,116.35,116.13,116.33,9967.0,85.2303,85.3918,85.2303,85.3771,9967.0
2017-01-06 09:55:00,116.34,116.57,116.34,116.57,6329.0,85.3844,85.5532,85.3844,85.5532,6329.0
2017-01-06 10:00:00,116.52,116.66,116.47,116.64,6374.0,85.5165,85.6193,85.4798,85.6046,6374.0
2017-01-06 10:05:00,116.65,116.79,116.61,116.61,11204.0,85.6119,85.7147,85.5826,85.5826,11204.0
2017-01-06 10:10:00,116.64,116.64,116.5,116.53,8809.0,85.6046,85.6046,85.5018,85.5239,8809.0
2017-01-06 10:15:00,116.54,116.67,116.52,116.59,10047.0,85.5312,85.6266,85.5165,85.5679,10047.0
2017-01-06 10:20:00,116.61,116.63,116.49,116.56,14468.0,85.5826,85.5973,85.4945,85.5459,14468.0
2017-01-06 10:25:00,116.56,116.63,116.5,116.61,6031.0,85.5459,85.5973,85.5018,85.5826,6031.0
2017-01-06 10:30:00,116.61,116.63,116.37,116.37,7030.0,85.5826,85.5973,85.4064,85.4064,7030.0
2017-01-06 10:35:00,116.35,116.35,116.23,116.31,7848.0,85.3918,85.3918,85.3037,85.3624,7848.0
2017-01-06 10:40:00,116.32,116.49,116.28,116.49,9024.0,85.3697,85.4945,85.3404,85.4945,9024.0
2017-01-06 10:45:00,116.44,116.57,116.38,116.39,10388.0,85.4578,85.5532,85.4138,85.4211,10388.0
2017-01-06 10:50:00,116.43,116.47,116.35,116.46,3983.0,85.4505,85.4798,85.3918,85.4725,3983.0
2017-01-06 10:55:00,116.44,116.59,116.43,116.47,6850.0,85.4578,85.5679,85.4505,85.4798,6850.0
2017-01-06 11:00:00,116.48,116.53,116.42,116.53,10900.0,85.4872,85.5239,85.4431,85.5239,10900.0
2017-01-06 11:05:00,116.51,116.54,116.46,116.5,6612.0,85.5092,85.5312,85.4725,85.5018,6612.0
2017-01-06 11:10:00,116.51,116.59,116.46,116.57,13125.0,85.5092,85.5679,85.4725,85.5532,13125.0
2017-01-06 11:15:00,116.55,116.55,116.44,116.5,11087.0,85.5385,85.5385,85.4578,85.5018,11087.0
2017-01-06 11:20:00,116.5,116.54,116.48,116.5,9041.0,85.5018,85.5312,85.4872,85.5018,9041.0
2017-01-06 11:25:00,116.5,116.52,116.43,116.5,7500.0,85.5018,85.5165,85.4505,85.5018,7500.0
2017-01-06 11:30:00,116.52,116.52,116.42,116.47,9663.0,85.5165,85.5165,85.4431,85.4798,9663.0
2017-01-06 11:35:00,116.46,116.49,116.42,116.48,7088.0,85.4725,85.4945,85.4431,85.4872,7088.0
2017-01-06 11:40:00,116.51,116.62,116.5,116.62,3771.0,85.5092,85.5899,85.5018,85.5899,3771.0
2017-01-06 11:45:00,116.62,116.78,116.6,116.78,9983.0,85.5899,85.7073,85.5752,85.7073,9983.0
2017-01-06 11:50:00,116.77,116.77,116.73,116.76,7482.0,85.7,85.7,85.6706,85.6927,7482.0
2017-01-06 11:55:00,116.78,116.87,116.76,116.78,8300.0,85.7073,85.7734,85.6927,85.7073,8300.0
2017-01-06 12:00:00,116.76,116.79,116.67,116.68,5640.0,85.6927,85.7147,85.6266,85.6339,5640.0
2017-01-06 12:05:00,116.66,116.68,116.61,116.63,5609.0,85.6193,85.6339,85.5826,85.5973,5609.0
2017-01-06 12:10:00,116.62,116.63,116.47,116.49,3626.0,85.5899,85.5973,85.4798,85.4945,3626.0
2017-01-06 12:15:00,116.49,116.61,116.45,116.59,12799.0,85.4945,85.5826,85.4651,85.5679,12799.0
2017-01-06 12:20:00,116.61,116.65,116.58,116.65,2737.0,85.5826,85.6119,85.5606,85.6119,2737.0
2017-01-06 12:25:00,116.65,116.77,116.64,116.76,2605.0,85.6119,85.7,85.6046,85.6927,2605.0
2017-01-06 12:30:00,116.74,116.92,116.74,116.92,2264.0,85.678,85.8101,85.678,85.8101,2264.0
2017-01-06 12:35:00,116.91,116.95,116.85,116.85,7497.0,85.8028,85.8321,85.7587,85.7587,7497.0
2017-01-06 12:40:00,116.85,116.93,116.85,116.88,4159.0,85.7587,85.8174,85.7587,85.7807,4159.0
2017-01-06 12:45:00,116.89,116.93,116.87,116.91,3715.0,85.7881,85.8174,85.7734,85.8028,3715.0
2017-01-06 12:50:00,116.91,116.96,116.89,116.96,19578.0,85.8028,85.8394,85.7881,85.8394,19578.0
2017-01-06 12:55:00,116.97,117.06,116.97,117.06,6792.0,85.8468,85.9128,85.8468,85.9128,6792.0
2017-01-06 13:00:00,117.04,117.05,117.0,117.01,8740.0,85.8982,85.9055,85.8688,85.8761,8740.0
2017-01-06 13:05:00,117.02,117.04,117.0,117.01,10796.0,85.8835,85.8982,85.8688,85.8761,10796.0
2017-01-06 13:10:00,117.02,117.06,117.0,117.02,8498.0,85.8835,85.9128,85.8688,85.8835,8498.0
2017-01-06 13:15:00,117.02,117.11,117.0,117.04,9940.0,85.8835,85.9495,85.8688,85.8982,9940.0
2017-01-06 13:20:00,117.05,117.17,117.04,117.16,8288.0,85.9055,85.9936,85.8982,85.9862,8288.0
2017-01-06 13:25:00,117.16,117.17,117.0,117.03,16713.0,85.9862,85.9936,85.8688,85.8908,16713.0
2017-01-06 13:30:00,117.02,117.05,116.94,116.94,9894.0,85.8835,85.9055,85.8248,85.8248,9894.0
2017-01-06 13:35:00,116.94,116.99,116.93,116.97,7825.0,85.8248,85.8615,85.8174,85.8468,7825.0
2017-01-06 13:40:00,116.96,116.99,116.94,116.98,5622.0,85.8394,85.8615,85.8248,85.8541,5622.0
2017-01-06 13:45:00,116.97,117.1,116.97,117.1,8487.0,85.8468,85.9422,85.8468,85.9422,8487.0
2017-01-06 13:50:00,117.11,117.19,117.08,117.16,9987.0,85.9495,86.0082,85.9275,85.9862,9987.0
2017-01-06 13:55:00,117.17,117.2,117.13,117.15,2661.0,85.9936,86.0156,85.9642,85.9789,2661.0
2017-01-06 14:00:00,117.14,117.17,117.06,117.07,8371.0,85.9716,85.9936,85.9128,85.9202,8371.0
2017-01-06 14:05:00,117.07,117.12,117.04,117.1,5960.0,85.9202,85.9569,85.8982,85.9422,5960.0
2017-01-06 14:10:00,117.11,117.15,117.08,117.13,4375.0,85.9495,85.9789,85.9275,85.9642,4375.0
2017-01-06 14:15:00,117.13,117.13,117.06,117.09,5746.0,85.9642,85.9642,85.9128,85.9349,5746.0
2017-01-06 14:20:00,117.07,117.09,117.06,117.06,13990.0,85.9202,85.9349,85.9128,85.9128,13990.0
2017-01-06 14:25:00,117.06,117.08,116.96,116.97,11758.0,85.9128,85.9275,85.8394,85.8468,11758.0
2017-01-06 14:30:00,116.94,117.01,116.9,117.0,10050.0,85.8248,85.8761,85.7954,85.8688,10050.0
2017-01-06 14:35:00,117.01,117.02,116.98,116.98,5220.0,85.8761,85.8835,85.8541,85.8541,5220.0
2017-01-06 14:40:00,116.98,117.04,116.97,117.04,4838.0,85.8541,85.8982,85.8468,85.8982,4838.0
2017-01-06 14:45:00,117.04,117.04,116.98,117.01,4574.0,85.8982,85.8982,85.8541,85.8761,4574.0
2017-01-06 14:50:00,116.99,117.07,116.99,117.06,8712.0,85.8615,85.9202,85.8615,85.9128,8712.0
2017-01-06 14:55:00,117.06,117.06,117.0,117.02,5273.0,85.9128,85.9128,85.8688,85.8835,5273.0
2017-01-06 15:00:00,117.02,117.06,117.01,117.05,7741.0,85.8835,85.9128,85.8761,85.9055,7741.0
2017-01-06 15:05:00,117.06,117.13,117.05,117.08,7472.0,85.9128,85.9642,85.9055,85.9275,7472.0
2017-01-06 15:10:00,117.09,117.11,117.03,117.03,6825.0,85.9349,85.9495,85.8908,85.8908,6825.0
2017-01-06 15:15:00,117.05,117.05,116.95,116.98,12035.0,85.9055,85.9055,85.8321,85.8541,12035.0
2017-01-06 15:20:00,116.98,117.02,116.95,117.01,12470.0,85.8541,85.8835,85.8321,85.8761,12470.0
2017-01-06 15:25:00,117.0,117.02,116.99,116.99,11083.0,85.8688,85.8835,85.8615,85.8615,11083.0
2017-01-06 15:30:00,117.0,117.07,116.98,117.04,11398.0,85.8688,85.9202,85.8541,85.8982,11398.0
2017-01-06 15:35:00,117.05,117.13,117.04,117.11,15228.0,85.9055,85.9642,85.8982,85.9495,15228.0
2017-01-06 15:40:00,117.11,117.28,117.11,117.24,27521.0,85.9495,86.0743,85.9495,86.0449,27521.0
2017-01-06 15:45:00,117.25,117.32,117.23,117.3,34289.0,86.0523,86.1037,86.0376,86.089,34289.0
2017-01-06 15:50:00,117.3,117.32,117.23,117.29,29643.0,86.089,86.1037,86.0376,86.0816,29643.0
2017-01-06 15:55:00,117.29,117.29,117.17,117.19,71318.0,86.0816,86.0816,85.9936,86.0082,71318.0
2017-01-09 09:30:00,116.77,117.03,116.62,116.74,25211.0,85.7,85.8908,85.5899,85.678,25211.0
2017-01-09 09:35:00,116.77,116.9,116.63,116.9,10545.0,85.7,85.7954,85.5973,85.7954,10545.0
2017-01-09 09:40:00,116.76,116.76,116.52,116.54,4107.0,85.6927,85.6927,85.5165,85.5312,4107.0
2017-01-09 09:45:00,116.56,116.97,116.43,116.96,26863.0,85.5459,85.8468,85.4505,85.8394,26863.0
2017-01-09 09:50:00,116.92,117.09,116.87,117.09,4600.0,85.8101,85.9349,85.7734,85.9349,4600.0
2017-01-09 09:55:00,117.03,117.28,116.98,117.28,8710.0,85.8908,86.0743,85.8541,86.0743,8710.0
2017-01-09 10:00:00,117.24,117.24,117.06,117.08,13724.0,86.0449,86.0449,85.9128,85.9275,13724.0
2017-01-09 10:05:00,117.05,117.08,116.99,117.02,10600.0,85.9055,85.9275,85.8615,85.8835,10600.0
2017-01-09 10:10:00,117.0,117.0,116.74,116.74,5700.0,85.8688,85.8688,85.678,85.678,5700.0
2017-01-09 10:15:00,116.74,116.74,116.64,116.66,3100.0,85.678,85.678,85.6046,85.6193,3100.0
2017-01-09 10:20:00,116.63,116.67,116.62,116.65,2700.0,85.5973,85.6266,85.5899,85.6119,2700.0
2017-01-09 10:25:00,116.64,116.64,116.47,116.53,11072.0,85.6046,85.6046,85.4798,85.5239,11072.0
2017-01-09 10:30:00,116.51,116.51,116.42,116.5,4924.0,85.5092,85.5092,85.4431,85.5018,4924.0
2017-01-09 10:35:00,116.46,116.5,116.42,116.46,5155.0,85.4725,85.5018,85.4431,85.4725,5155.0
2017-01-09 10:40:00,116.46,116.48,116.37,116.38,2436.0,85.4725,85.4872,85.4064,85.4138,2436.0
2017-01-09 10:45:00,116.39,116.44,116.33,116.36,3242.0,85.4211,85.4578,85.3771,85.3991,3242.0
2017-01-09 10:50:00,116.4,116.5,116.4,116.5,6500.0,85.4285,85.5018,85.4285,85.5018,6500.0
2017-01-09 10:55:00,116.5,116.62,116.43,116.6,10330.0,85.5018,85.5899,85.4505,85.5752,10330.0
2017-01-09 11:00:00,116.55,116.56,116.43,116.45,6406.0,85.5385,85.5459,85.4505,85.4651,6406.0
2017-01-09 11:05:00,116.44,116.56,116.43,116.46,15019.0,85.4578,85.5459,85.4505,85.4725,15019.0
2017-01-09 11:10:00,116.44,116.49,116.41,116.49,3503.0,85.4578,85.4945,85.4358,85.4945,3503.0
2017-01-09 11:15:00,116.52,116.58,116.52,116.53,6147.0,85.5165,85.5606,85.5165,85.5239,6147.0
2017-01-09 11:20:00,116.57,116.76,116.56,116.69,3600.0,85.5532,85.6927,85.5459,85.6413,3600.0
2017-01-09 11:25:00,116.62,116.66,116.6,116.6,2175.0,85.5899,85.6193,85.5752,85.5752,2175.0
2017-01-09 11:30:00,116.59,116.65,116.51,116.65,11621.0,85.5679,85.6119,85.5092,85.6119,11621.0
2017-01-09 11:35:00,116.67,116.73,116.53,116.53,2811.0,85.6266,85.6706,85.5239,85.5239,2811.0
2017-01-09 11:40:00,116.57,116.6,116.53,116.55,3600.0,85.5532,85.5752,85.5239,85.5385,3600.0
2017-01-09 11:45:00,116.57,116.67,116.55,116.67,3333.0,85.5532,85.6266,85.5385,85.6266,3333.0
2017-01-09 11:50:00,116.64,116.64,116.59,116.61,800.0,85.6046,85.6046,85.5679,85.5826,800.0
2017-01-09 11:55:00,116.61,116.69,116.59,116.65,6730.0,85.5826,85.6413,85.5679,85.6119,6730.0
2017-01-09 12:00:00,116.64,116.68,116.62,116.63,849.0,85.6046,85.6339,85.5899,85.5973,849.0
2017-01-09 12:05:00,116.66,116.71,116.64,116.65,2121.0,85.6193,85.656,85.6046,85.6119,2121.0
2017-01-09 12:10:00,116.64,116.71,116.64,116.71,5438.0,85.6046,85.656,85.6046,85.656,5438.0
2017-01-09 12:15:00,116.69,116.71,116.62,116.66,3300.0,85.6413,85.656,85.5899,85.6193,3300.0
2017-01-09 12:20:00,116.67,116.68,116.65,116.66,2560.0,85.6266,85.6339,85.6119,85.6193,2560.0
2017-01-09 12:25:00,116.63,116.68,116.62,116.66,2164.0,85.5973,85.6339,85.5899,85.6193,2164.0
2017-01-09 12:30:00,116.69,116.7,116.58,116.6,4800.0,85.6413,85.6486,85.5606,85.5752,4800.0
2017-01-09 12:35:00,116.61,116.62,116.58,116.59,5516.0,85.5826,85.5899,85.5606,85.5679,5516.0
2017-01-09 12:40:00,116.6,116.61,116.56,116.58,3184.0,85.5752,85.5826,85.5459,85.5606,3184.0
2017-01-09 12:45:00,116.58,116.62,116.56,116.58,2569.0,85.5606,85.5899,85.5459,85.5606,2569.0
2017-01-09 12:50:00,116.58,116.58,116.51,116.53,2700.0,85.5606,85.5606,85.5092,85.5239,2700.0
2017-01-09 12:55:00,116.54,116.58,116.54,116.57,2313.0,85.5312,85.5606,85.5312,85.5532,2313.0
2017-01-09 13:00:00,116.61,116.71,116.6,116.67,4358.0,85.5826,85.656,85.5752,85.6266,4358.0
2017-01-09 13:05:00,116.67,116.68,116.63,116.63,1416.0,85.6266,85.6339,85.5973,85.5973,1416.0
2017-01-09 13:10:00,116.62,116.64,116.59,116.62,4314.0,85.5899,85.6046,85.5679,85.5899,4314.0
2017-01-09 13:15:00,116.61,116.66,116.6,116.64,1600.0,85.5826,85.6193,85.5752,85.6046,1600.0
2017-01-09 13:20:00,116.63,116.66,116.61,116.63,1965.0,85.5973,85.6193,85.5826,85.5973,1965.0
2017-01-09 13:25:00,116.62,116.62,116.5,116.5,4014.0,85.5899,85.5899,85.5018,85.5018,4014.0
2017-01-09 13:30:00,116.46,116.51,116.46,116.51,2335.0,85.4725,85.5092,85.4725,85.5092,2335.0
2017-01-09 13:35:00,116.5,116.53,116.46,116.52,3878.0,85.5018,85.5239,85.4725,85.5165,3878.0
2017-01-09 13:40:00,116.51,116.59,116.5,116.59,2300.0,85.5092,85.5679,85.5018,85.5679,2300.0
2017-01-09 13:45:00,116.58,116.65,116.58,116.64,2927.0,85.5606,85.6119,85.5606,85.6046,2927.0
2017-01-09 13:50:00,116.63,116.63,116.54,116.56,3342.0,85.5973,85.5973,85.5312,85.5459,3342.0
2017-01-09 13:55:00,116.54,116.58,116.52,116.58,2800.0,85.5312,85.5606,85.5165,85.5606,2800.0
2017-01-09 14:00:00,116.61,116.62,116.57,116.58,3763.0,85.5826,85.5899,85.5532,85.5606,3763.0
2017-01-09 14:05:00,116.58,116.62,116.57,116.57,2818.0,85.5606,85.5899,85.5532,85.5532,2818.0
2017-01-09 14:10:00,116.57,116.57,116.46,116.51,3396.0,85.5532,85.5532,85.4725,85.5092,3396.0
2017-01-09 14:15:00,116.52,116.55,116.5,116.54,7458.0,85.5165,85.5385,85.5018,85.5312,7458.0
2017-01-09 14:20:00,116.56,116.56,116.46,116.46,4066.0,85.5459,85.5459,85.4725,85.4725,4066.0
2017-01-09 14:25:00,116.48,116.58,116.47,116.58,3298.0,85.4872,85.5606,85.4798,85.5606,3298.0
2017-01-09 14:30:00,116.55,116.58,116.53,116.57,3976.0,85.5385,85.5606,85.5239,85.5532,3976.0
2017-01-09 14:35:00,116.57,116.59,116.44,116.44,6928.0,85.5532,85.5679,85.4578,85.4578,6928.0
2017-01-09 14:40:00,116.42,116.44,116.32,116.32,5416.0,85.4431,85.4578,85.3697,85.3697,5416.0
2017-01-09 14:45:00,116.31,116.36,116.3,116.34,5536.0,85.3624,85.3991,85.3551,85.3844,5536.0
2017-01-09 14:50:00,116.36,116.44,116.34,116.41,8150.0,85.3991,85.4578,85.3844,85.4358,8150.0
2017-01-09 14:55:00,116.43,116.55,116.43,116.55,5765.0,85.4505,85.5385,85.4505,85.5385,5765.0
2017-01-09 15:00:00,116.54,116.59,116.5,116.58,11333.0,85.5312,85.5679,85.5018,85.5606,11333.0
2017-01-09 15:05:00,116.57,116.66,116.56,116.65,7079.0,85.5532,85.6193,85.5459,85.6119,7079.0
2017-01-09 15:10:00,116.64,116.7,116.62,116.68,5453.0,85.6046,85.6486,85.5899,85.6339,5453.0
2017-01-09 15:15:00,116.68,116.72,116.65,116.71,4489.0,85.6339,85.6633,85.6119,85.656,4489.0
2017-01-09 15:20:00,116.73,116.79,116.72,116.76,8408.0,85.6706,85.7147,85.6633,85.6927,8408.0
2017-01-09 15:25:00,116.76,116.78,116.71,116.75,13076.0,85.6927,85.7073,85.656,85.6853,13076.0
2017-01-09 15:30:00,116.74,116.78,116.72,116.75,6149.0,85.678,85.7073,85.6633,85.6853,6149.0
2017-01-09 15:35:00,116.75,116.76,116.69,116.71,5613.0,85.6853,85.6927,85.6413,85.656,5613.0
2017-01-09 15:40:00,116.7,116.7,116.57,116.59,10652.0,85.6486,85.6486,85.5532,85.5679,10652.0
2017-01-09 15:45:00,116.59,116.59,116.42,116.44,15031.0,85.5679,85.5679,85.4431,85.4578,15031.0
2017-01-09 15:50:00,116.44,116.52,116.4,116.43,28032.0,85.4578,85.5165,85.4285,85.4505,28032.0
2017-01-09 15:55:00,116.4,116.45,116.29,116.34,79458.0,85.4285,85.4651,85.3477,85.3844,79458.0
2017-01-10 09:30:00,116.93,116.93,116.0,116.55,34620.0,85.8174,85.8174,85.1349,85.5385,34620.0
2017-01-10 09:35:00,116.41,116.49,115.76,115.76,16030.0,85.4358,85.4945,84.9587,84.9587,16030.0
2017-01-10 09:40:00,115.85,116.06,115.79,115.9,9113.0,85.0248,85.1789,84.9808,85.0615,9113.0
2017-01-10 09:45:00,115.9,116.06,115.88,116.06,12213.0,85.0615,85.1789,85.0468,85.1789,12213.0
2017-01-10 09:50:00,116.06,116.16,115.99,116.02,4811.0,85.1789,85.2523,85.1275,85.1496,4811.0
2017-01-10 09:55:00,116.0,116.02,115.87,115.93,16340.0,85.1349,85.1496,85.0395,85.0835,16340.0
2017-01-10 10:00:00,115.99,116.11,115.97,116.07,7290.0,85.1275,85.2156,85.1129,85.1863,7290.0
2017-01-10 10:05:00,116.03,116.11,116.03,116.08,8003.0,85.1569,85.2156,85.1569,85.1936,8003.0
2017-01-10 10:10:00,116.06,116.09,116.0,116.03,7500.0,85.1789,85.2009,85.1349,85.1569,7500.0
2017-01-10 10:15:00,116.03,116.07,116.01,116.05,1800.0,85.1569,85.1863,85.1422,85.1716,1800.0
2017-01-10 10:20:00,116.0,116.04,115.92,116.0,13350.0,85.1349,85.1642,85.0762,85.1349,13350.0
2017-01-10 10:25:00,116.01,116.01,115.86,115.86,2800.0,85.1422,85.1422,85.0321,85.0321,2800.0
2017-01-10 10:30:00,115.89,115.93,115.83,115.85,5846.0,85.0542,85.0835,85.0101,85.0248,5846.0
2017-01-10 10:35:00,115.89,115.92,115.7,115.8,12120.0,85.0542,85.0762,84.9147,84.9881,12120.0
2017-01-10 10:40:00,115.83,115.84,115.75,115.79,3800.0,85.0101,85.0175,84.9514,84.9808,3800.0
2017-01-10 10:45:00,115.81,115.86,115.74,115.78,24751.0,84.9954,85.0321,84.9441,84.9734,24751.0
2017-01-10 10:50:00,115.79,116.09,115.78,116.09,10224.0,84.9808,85.2009,84.9734,85.2009,10224.0
2017-01-10 10:55:00,116.07,116.11,115.96,115.96,7519.0,85.1863,85.2156,85.1055,85.1055,7519.0
2017-01-10 11:00:00,115.95,116.11,115.95,116.11,6871.0,85.0982,85.2156,85.0982,85.2156,6871.0
2017-01-10 11:05:00,116.13,116.23,116.13,116.16,4533.0,85.2303,85.3037,85.2303,85.2523,4533.0
2017-01-10 11:10:00,116.13,116.32,116.11,116.25,5753.0,85.2303,85.3697,85.2156,85.3184,5753.0
2017-01-10 11:15:00,116.27,116.4,116.27,116.28,5555.0,85.333,85.4285,85.333,85.3404,5555.0
2017-01-10 11:20:00,116.3,116.44,116.3,116.44,5681.0,85.3551,85.4578,85.3551,85.4578,5681.0
2017-01-10 11:25:00,116.45,116.47,116.39,116.45,7117.0,85.4651,85.4798,85.4211,85.4651,7117.0
2017-01-10 11:30:00,116.47,116.55,116.42,116.53,6276.0,85.4798,85.5385,85.4431,85.5239,6276.0
2017-01-10 11:35:00,116.54,116.59,116.5,116.5,3272.0,85.5312,85.5679,85.5018,85.5018,3272.0
2017-01-10 11:40:00,116.47,116.54,116.47,116.5,5340.0,85.4798,85.5312,85.4798,85.5018,5340.0
2017-01-10 11:45:00,116.51,116.57,116.48,116.48,4274.0,85.5092,85.5532,85.4872,85.4872,4274.0
2017-01-10 11:50:00,116.49,116.49,116.34,116.41,16877.0,85.4945,85.4945,85.3844,85.4358,16877.0
2017-01-10 11:55:00,116.41,116.43,116.37,116.37,6809.0,85.4358,85.4505,85.4064,85.4064,6809.0
2017-01-10 12:00:00,116.38,116.52,116.37,116.52,3400.0,85.4138,85.5165,85.4064,85.5165,3400.0
2017-01-10 12:05:00,116.5,116.54,116.45,116.54,9850.0,85.5018,85.5312,85.4651,85.5312,9850.0
2017-01-10 12:10:00,116.56,116.73,116.56,116.69,3000.0,85.5459,85.6706,85.5459,85.6413,3000.0
2017-01-10 12:15:00,116.65,116.78,116.65,116.72,3702.0,85.6119,85.7073,85.6119,85.6633,3702.0
2017-01-10 12:20:00,116.72,116.76,116.69,116.75,6591.0,85.6633,85.6927,85.6413,85.6853,6591.0
2017-01-10 12:25:00,116.77,116.84,116.76,116.84,3108.0,85.7,85.7514,85.6927,85.7514,3108.0
2017-01-10 12:30:00,116.84,116.84,116.72,116.72,6289.0,85.7514,85.7514,85.6633,85.6633,6289.0
2017-01-10 12:35:00,116.7,116.76,116.69,116.74,4324.0,85.6486,85.6927,85.6413,85.678,4324.0
2017-01-10 12:40:00,116.72,116.74,116.67,116.7,3980.0,85.6633,85.678,85.6266,85.6486,3980.0
2017-01-10 12:45:00,116.7,116.7,116.64,116.68,3990.0,85.6486,85.6486,85.6046,85.6339,3990.0
2017-01-10 12:50:00,116.63,116.71,116.63,116.67,2900.0,85.5973,85.656,85.5973,85.6266,2900.0
2017-01-10 12:55:00,116.65,116.74,116.65,116.74,3440.0,85.6119,85.678,85.6119,85.678,3440.0
2017-01-10 13:00:00,116.72,116.77,116.68,116.7,6906.0,85.6633,85.7,85.6339,85.6486,6906.0
2017-01-10 13:05:00,116.67,116.73,116.67,116.7,4425.0,85.6266,85.6706,85.6266,85.6486,4425.0
2017-01-10 13:10:00,116.71,116.72,116.67,116.71,4325.0,85.656,85.6633,85.6266,85.656,4325.0
2017-01-10 13:15:00,116.68,116.7,116.63,116.66,7071.0,85.6339,85.6486,85.5973,85.6193,7071.0
2017-01-10 13:20:00,116.66,116.68,116.63,116.65,3050.0,85.6193,85.6339,85.5973,85.6119,3050.0
2017-01-10 13:25:00,116.68,116.71,116.65,116.71,3350.0,85.6339,85.656,85.6119,85.656,3350.0
2017-01-10 13:30:00,116.72,116.78,116.71,116.74,4029.0,85.6633,85.7073,85.656,85.678,4029.0
2017-01-10 13:35:00,116.78,116.81,116.74,116.8,6000.0,85.7073,85.7294,85.678,85.722,6000.0
2017-01-10 13:40:00,116.79,116.8,116.68,116.7,4396.0,85.7147,85.722,85.6339,85.6486,4396.0
2017-01-10 13:45:00,116.71,116.86,116.68,116.82,11835.0,85.656,85.7661,85.6339,85.7367,11835.0
2017-01-10 13:50:00,116.82,116.83,116.74,116.82,6675.0,85.7367,85.744,85.678,85.7367,6675.0
2017-01-10 13:55:00,116.82,116.82,116.56,116.56,4465.0,85.7367,85.7367,85.5459,85.5459,4465.0
2017-01-10 14:00:00,116.56,116.56,116.37,116.48,7047.0,85.5459,85.5459,85.4064,85.4872,7047.0
2017-01-10 14:05:00,116.5,116.58,116.46,116.58,4086.0,85.5018,85.5606,85.4725,85.5606,4086.0
2017-01-10 14:10:00,116.58,116.58,116.48,116.54,8667.0,85.5606,85.5606,85.4872,85.5312,8667.0
2017-01-10 14:15:00,116.57,116.59,116.38,116.44,9090.0,85.5532,85.5679,85.4138,85.4578,9090.0
2017-01-10 14:20:00,116.45,116.56,116.4,116.51,6390.0,85.4651,85.5459,85.4285,85.5092,6390.0
2017-01-10 14:25:00,116.5,116.5,116.36,116.36,5053.0,85.5018,85.5018,85.3991,85.3991,5053.0
2017-01-10 14:30:00,116.35,116.42,116.34,116.38,3045.0,85.3918,85.4431,85.3844,85.4138,3045.0
2017-01-10 14:35:00,116.35,116.46,116.35,116.38,2482.0,85.3918,85.4725,85.3918,85.4138,2482.0
2017-01-10 14:40:00,116.38,116.43,116.3,116.32,7409.0,85.4138,85.4505,85.3551,85.3697,7409.0
2017-01-10 14:45:00,116.33,116.35,116.29,116.32,4840.0,85.3771,85.3918,85.3477,85.3697,4840.0
2017-01-10 14:50:00,116.33,116.38,116.31,116.37,3218.0,85.3771,85.4138,85.3624,85.4064,3218.0
2017-01-10 14:55:00,116.35,116.43,116.33,116.4,4800.0,85.3918,85.4505,85.3771,85.4285,4800.0
2017-01-10 15:00:00,116.41,116.41,116.35,116.4,4737.0,85.4358,85.4358,85.3918,85.4285,4737.0
2017-01-10 15:05:00,116.4,116.47,116.4,116.44,10056.0,85.4285,85.4798,85.4285,85.4578,10056.0
2017-01-10 15:10:00,116.45,116.47,116.44,116.47,2546.0,85.4651,85.4798,85.4578,85.4798,2546.0
2017-01-10 15:15:00,116.45,116.48,116.4,116.48,5610.0,85.4651,85.4872,85.4285,85.4872,5610.0
2017-01-10 15:20:00,116.45,116.45,116.35,116.35,3321.0,85.4651,85.4651,85.3918,85.3918,3321.0
2017-01-10 15:25:00,116.36,116.36,116.31,116.34,6143.0,85.3991,85.3991,85.3624,85.3844,6143.0
2017-01-10 15:30:00,116.33,116.4,116.31,116.37,5528.0,85.3771,85.4285,85.3624,85.4064,5528.0
2017-01-10 15:35:00,116.38,116.39,116.34,116.35,5677.0,85.4138,85.4211,85.3844,85.3918,5677.0
2017-01-10 15:40:00,116.36,116.36,116.25,116.28,6700.0,85.3991,85.3991,85.3184,85.3404,6700.0
2017-01-10 15:45:00,116.26,116.26,116.14,116.18,11367.0,85.3257,85.3257,85.2376,85.267,11367.0
2017-01-10 15:50:00,116.2,116.36,116.2,116.35,43398.0,85.2817,85.3991,85.2817,85.3918,43398.0
2017-01-10 15:55:00,116.34,116.34,116.2,116.3,99507.0,85.3844,85.3844,85.2817,85.3551,99507.0
2017-01-11 09:30:00,116.34,116.35,115.54,115.84,23697.0,85.3844,85.3918,84.7973,85.0175,23697.0
2017-01-11 09:35:00,115.83,115.92,115.67,115.75,59574.0,85.0101,85.0762,84.8927,84.9514,59574.0
2017-01-11 09:40:00,115.77,116.03,115.75,115.89,42917.0,84.9661,85.1569,84.9514,85.0542,42917.0
2017-01-11 09:45:00,115.87,116.0,115.82,115.97,23305.0,85.0395,85.1349,85.0028,85.1129,23305.0
2017-01-11 09:50:00,115.94,115.94,115.77,115.82,23557.0,85.0908,85.0908,84.9661,85.0028,23557.0
2017-01-11 09:55:00,115.81,115.82,115.54,115.58,8682.0,84.9954,85.0028,84.7973,84.8266,8682.0
2017-01-11 10:00:00,115.59,115.67,115.58,115.58,5781.0,84.834,84.8927,84.8266,84.8266,5781.0
2017-01-11 10:05:00,115.59,115.61,115.55,115.61,7102.0,84.834,84.8487,84.8046,84.8487,7102.0
2017-01-11 10:10:00,115.68,115.78,115.65,115.74,5623.0,84.9,84.9734,84.878,84.9441,5623.0
2017-01-11 10:15:00,115.74,115.77,115.64,115.72,5497.0,84.9441,84.9661,84.8707,84.9294,5497.0
2017-01-11 10:20:00,115.76,115.82,115.7,115.82,5247.0,84.9587,85.0028,84.9147,85.0028,5247.0
2017-01-11 10:25:00,115.84,115.98,115.82,115.97,5242.0,85.0175,85.1202,85.0028,85.1129,5242.0
2017-01-11 10:30:00,115.95,116.0,115.89,115.89,9481.0,85.0982,85.1349,85.0542,85.0542,9481.0
2017-01-11 10:35:00,115.88,116.2,115.86,116.2,7862.0,85.0468,85.2817,85.0321,85.2817,7862.0
2017-01-11 10:40:00,116.19,116.25,116.15,116.19,13246.0,85.2743,85.3184,85.245,85.2743,13246.0
2017-01-11 10:45:00,116.18,116.21,116.13,116.15,22900.0,85.267,85.289,85.2303,85.245,22900.0
2017-01-11 10:50:00,116.17,116.27,116.1,116.14,8670.0,85.2596,85.333,85.2083,85.2376,8670.0
2017-01-11 10:55:00,116.14,116.15,115.87,115.99,12368.0,85.2376,85.245,85.0395,85.1275,12368.0
2017-01-11 11:00:00,116.0,116.06,115.93,115.96,12403.0,85.1349,85.1789,85.0835,85.1055,12403.0
2017-01-11 11:05:00,115.95,116.03,115.94,116.0,13495.0,85.0982,85.1569,85.0908,85.1349,13495.0
2017-01-11 11:10:00,115.99,116.05,115.99,116.02,14261.0,85.1275,85.1716,85.1275,85.1496,14261.0
2017-01-11 11:15:00,116.01,116.26,115.98,116.26,10500.0,85.1422,85.3257,85.1202,85.3257,10500.0
2017-01-11 11:20:00,116.27,116.56,116.24,116.49,58478.0,85.333,85.5459,85.311,85.4945,58478.0
2017-01-11 11:25:00,116.45,116.49,116.19,116.28,13864.0,85.4651,85.4945,85.2743,85.3404,13864.0
2017-01-11 11:30:00,116.28,116.28,116.04,116.19,14213.0,85.3404,85.3404,85.1642,85.2743,14213.0
2017-01-11 11:35:00,116.13,116.17,116.02,116.11,23128.0,85.2303,85.2596,85.1496,85.2156,23128.0
2017-01-11 11:40:00,116.11,116.22,116.07,116.2,6156.0,85.2156,85.2963,85.1863,85.2817,6156.0
2017-01-11 11:45:00,116.23,116.3,116.22,116.3,6435.0,85.3037,85.3551,85.2963,85.3551,6435.0
2017-01-11 11:50:00,116.27,116.42,116.25,116.42,6906.0,85.333,85.4431,85.3184,85.4431,6906.0
2017-01-11 11:55:00,116.37,116.54,116.37,116.54,10200.0,85.4064,85.5312,85.4064,85.5312,10200.0
2017-01-11 12:00:00,116.55,116.59,116.46,116.54,4942.0,85.5385,85.5679,85.4725,85.5312,4942.0
2017-01-11 12:05:00,116.55,116.55,116.33,116.37,2800.0,85.5385,85.5385,85.3771,85.4064,2800.0
2017-01-11 12:10:00,116.33,116.43,116.28,116.35,5554.0,85.3771,85.4505,85.3404,85.3918,5554.0
2017-01-11 12:15:00,116.34,116.34,116.11,116.16,5362.0,85.3844,85.3844,85.2156,85.2523,5362.0
2017-01-11 12:20:00,116.12,116.16,115.96,115.98,5013.0,85.223,85.2523,85.1055,85.1202,5013.0
2017-01-11 12:25:00,116.02,116.03,115.95,115.99,11821.0,85.1496,85.1569,85.0982,85.1275,11821.0
2017-01-11 12:30:00,116.04,116.07,115.89,115.89,6704.0,85.1642,85.1863,85.0542,85.0542,6704.0
2017-01-11 12:35:00,115.86,115.94,115.84,115.84,6300.0,85.0321,85.0908,85.0175,85.0175,6300.0
2017-01-11 12:40:00,115.9,115.9,115.41,115.64,24222.0,85.0615,85.0615,84.7019,84.8707,24222.0
2017-01-11 12:45:00,115.64,115.64,115.27,115.32,21900.0,84.8707,84.8707,84.5991,84.6358,21900.0
2017-01-11 12:50:00,115.32,115.38,115.27,115.27,10753.0,84.6358,84.6799,84.5991,84.5991,10753.0
2017-01-11 12:55:00,115.27,115.37,115.26,115.32,8412.0,84.5991,84.6725,84.5918,84.6358,8412.0
2017-01-11 13:00:00,115.34,115.4,115.1,115.15,18758.0,84.6505,84.6945,84.4744,84.5111,18758.0
2017-01-11 13:05:00,115.17,115.19,115.0,115.05,12091.0,84.5257,84.5404,84.401,84.4377,12091.0
2017-01-11 13:10:00,115.08,115.09,114.84,114.88,7876.0,84.4597,84.467,84.2835,84.3129,7876.0
2017-01-11 13:15:00,114.9,114.9,114.56,114.79,99000.0,84.3276,84.3276,84.078,84.2468,99000.0
2017-01-11 13:20:00,114.79,115.04,114.78,115.03,19743.0,84.2468,84.4303,84.2395,84.423,19743.0
2017-01-11 13:25:00,115.05,115.1,114.98,114.98,13599.0,84.4377,84.4744,84.3863,84.3863,13599.0
2017-01-11 13:30:00,114.98,115.07,114.92,114.99,14070.0,84.3863,84.4523,84.3422,84.3936,14070.0
2017-01-11 13:35:00,114.95,115.01,114.82,114.97,112492.0,84.3643,84.4083,84.2689,84.3789,112492.0
2017-01-11 13:40:00,114.99,115.13,114.95,115.01,39129.0,84.3936,84.4964,84.3643,84.4083,39129.0
2017-01-11 13:45:00,114.98,115.01,114.71,114.77,68576.0,84.3863,84.4083,84.1881,84.2322,68576.0
2017-01-11 13:50:00,114.79,114.93,114.66,114.93,25060.0,84.2468,84.3496,84.1514,84.3496,25060.0
2017-01-11 13:55:00,115.0,115.05,114.75,114.75,67728.0,84.401,84.4377,84.2175,84.2175,67728.0
2017-01-11 14:00:00,114.77,115.16,114.76,115.04,31324.0,84.2322,84.5184,84.2248,84.4303,31324.0
2017-01-11 14:05:00,115.04,115.28,115.0,115.05,24386.0,84.4303,84.6065,84.401,84.4377,24386.0
2017-01-11 14:10:00,115.04,115.07,114.92,115.0,15021.0,84.4303,84.4523,84.3422,84.401,15021.0
2017-01-11 14:15:00,115.0,115.07,114.96,115.02,29965.0,84.401,84.4523,84.3716,84.4156,29965.0
2017-01-11 14:20:00,115.0,115.19,114.99,115.07,32286.0,84.401,84.5404,84.3936,84.4523,32286.0
2017-01-11 14:25:00,115.12,115.28,115.0,115.24,14945.0,84.489,84.6065,84.401,84.5771,14945.0
2017-01-11 14:30:00,115.24,115.47,115.24,115.44,16957.0,84.5771,84.7459,84.5771,84.7239,16957.0
2017-01-11 14:35:00,115.43,115.59,115.37,115.47,25984.0,84.7165,84.834,84.6725,84.7459,25984.0
2017-01-11 14:40:00,115.47,115.48,115.33,115.36,21413.0,84.7459,84.7532,84.6432,84.6652,21413.0
2017-01-11 14:45:00,115.35,115.36,115.25,115.31,11576.0,84.6578,84.6652,84.5844,84.6285,11576.0
2017-01-11 14:50:00,115.3,115.32,115.23,115.29,8050.0,84.6211,84.6358,84.5698,84.6138,8050.0
2017-01-11 14:55:00,115.28,115.36,115.26,115.36,12837.0,84.6065,84.6652,84.5918,84.6652,12837.0
2017-01-11 15:00:00,115.35,115.45,115.34,115.42,11347.0,84.6578,84.7312,84.6505,84.7092,11347.0
2017-01-11 15:05:00,115.43,115.46,115.41,115.41,6795.0,84.7165,84.7386,84.7019,84.7019,6795.0
2017-01-11 15:10:00,115.43,115.46,115.39,115.42,29960.0,84.7165,84.7386,84.6872,84.7092,29960.0
2017-01-11 15:15:00,115.42,115.52,115.41,115.5,16910.0,84.7092,84.7826,84.7019,84.7679,16910.0
2017-01-11 15:20:00,115.5,115.69,115.49,115.6,19589.0,84.7679,84.9074,84.7606,84.8413,19589.0
2017-01-11 15:25:00,115.62,115.69,115.58,115.65,6932.0,84.856,84.9074,84.8266,84.878,6932.0
2017-01-11 15:30:00,115.65,115.75,115.63,115.74,9963.0,84.878,84.9514,84.8633,84.9441,9963.0
2017-01-11 15:35:00,115.73,115.8,115.71,115.8,9004.0,84.9367,84.9881,84.922,84.9881,9004.0
2017-01-11 15:40:00,115.79,115.81,115.67,115.67,70438.0,84.9808,84.9954,84.8927,84.8927,70438.0
2017-01-11 15:45:00,115.68,115.91,115.68,115.88,11083.0,84.9,85.0688,84.9,85.0468,11083.0
2017-01-11 15:50:00,115.91,115.94,115.86,115.9,20647.0,85.0688,85.0908,85.0321,85.0615,20647.0
2017-01-11 15:55:00,115.91,115.91,115.82,115.89,42113.0,85.0688,85.0688,85.0028,85.0542,42113.0
2017-01-12 09:30:00,115.75,115.75,115.01,115.14,13108.0,84.9514,84.9514,84.4083,84.5037,13108.0
2017-01-12 09:35:00,115.08,115.17,114.78,114.99,16246.0,84.4597,84.5257,84.2395,84.3936,16246.0
2017-01-12 09:40:00,114.93,114.93,114.76,114.86,2098.0,84.3496,84.3496,84.2248,84.2982,2098.0
2017-01-12 09:45:00,114.85,114.97,114.73,114.89,6700.0,84.2909,84.3789,84.2028,84.3202,6700.0
2017-01-12 09:50:00,114.85,114.92,114.65,114.8,19881.0,84.2909,84.3422,84.1441,84.2542,19881.0
2017-01-12 09:55:00,114.8,114.85,114.35,114.66,19322.0,84.2542,84.2909,83.9239,84.1514,19322.0
2017-01-12 10:00:00,114.62,114.65,114.24,114.24,14599.0,84.1221,84.1441,83.8432,83.8432,14599.0
2017-01-12 10:05:00,114.28,114.28,113.94,114.01,18149.0,83.8725,83.8725,83.623,83.6744,18149.0
2017-01-12 10:10:00,114.03,114.16,113.9,114.07,40769.0,83.6891,83.7845,83.5936,83.7184,40769.0
2017-01-12 10:15:00,114.11,114.31,114.09,114.22,12446.0,83.7478,83.8946,83.7331,83.8285,12446.0
2017-01-12 10:20:00,114.25,114.66,114.23,114.57,20086.0,83.8505,84.1514,83.8358,84.0854,20086.0
2017-01-12 10:25:00,114.6,114.72,114.58,114.7,8900.0,84.1074,84.1955,84.0927,84.1808,8900.0
2017-01-12 10:30:00,114.74,114.75,114.46,114.7,9236.0,84.2101,84.2175,84.0046,84.1808,9236.0
2017-01-12 10:35:00,114.72,114.75,114.58,114.65,12780.0,84.1955,84.2175,84.0927,84.1441,12780.0
2017-01-12 10:40:00,114.68,114.88,114.67,114.87,7700.0,84.1661,84.3129,84.1588,84.3056,7700.0
2017-01-12 10:45:00,114.92,115.02,114.9,115.02,4645.0,84.3422,84.4156,84.3276,84.4156,4645.0
2017-01-12 10:50:00,115.01,115.22,114.99,115.19,10004.0,84.4083,84.5624,84.3936,84.5404,10004.0
2017-01-12 10:55:00,115.21,115.41,115.2,115.32,24148.0,84.5551,84.7019,84.5477,84.6358,24148.0
2017-01-12 11:00:00,115.31,115.42,115.29,115.32,24406.0,84.6285,84.7092,84.6138,84.6358,24406.0
2017-01-12 11:05:00,115.35,115.4,115.19,115.35,19773.0,84.6578,84.6945,84.5404,84.6578,19773.0
2017-01-12 11:10:00,115.36,115.57,115.35,115.52,14953.0,84.6652,84.8193,84.6578,84.7826,14953.0
2017-01-12 11:15:00,115.52,115.74,115.45,115.58,12327.0,84.7826,84.9441,84.7312,84.8266,12327.0
2017-01-12 11:20:00,115.57,115.77,115.42,115.75,26047.0,84.8193,84.9661,84.7092,84.9514,26047.0
2017-01-12 11:25:00,115.74,115.94,115.72,115.91,10050.0,84.9441,85.0908,84.9294,85.0688,10050.0
2017-01-12 11:30:00,115.89,115.95,115.64,115.69,8935.0,85.0542,85.0982,84.8707,84.9074,8935.0
2017-01-12 11:35:00,115.68,115.85,115.68,115.84,5993.0,84.9,85.0248,84.9,85.0175,5993.0
2017-01-12 11:40:00,115.84,115.91,115.82,115.89,5950.0,85.0175,85.0688,85.0028,85.0542,5950.0
2017-01-12 11:45:00,115.9,115.95,115.78,115.78,12199.0,85.0615,85.0982,84.9734,84.9734,12199.0
2017-01-12 11:50:00,115.83,115.87,115.64,115.65,12172.0,85.0101,85.0395,84.8707,84.878,12172.0
2017-01-12 11:55:00,115.6,115.6,115.36,115.4,6456.0,84.8413,84.8413,84.6652,84.6945,6456.0
2017-01-12 12:00:00,115.4,115.69,115.37,115.68,6602.0,84.6945,84.9074,84.6725,84.9,6602.0
2017-01-12 12:05:00,115.69,115.73,115.64,115.72,9001.0,84.9074,84.9367,84.8707,84.9294,9001.0
2017-01-12 12:10:00,115.8,115.88,115.79,115.85,6881.0,84.9881,85.0468,84.9808,85.0248,6881.0
2017-01-12 12:15:00,115.91,116.09,115.91,116.09,4497.0,85.0688,85.2009,85.0688,85.2009,4497.0
2017-01-12 12:20:00,116.13,116.2,116.04,116.04,8390.0,85.2303,85.2817,85.1642,85.1642,8390.0
2017-01-12 12:25:00,116.03,116.14,116.02,116.13,4357.0,85.1569,85.2376,85.1496,85.2303,4357.0
2017-01-12 12:30:00,116.15,116.18,116.05,116.13,11961.0,85.245,85.267,85.1716,85.2303,11961.0
2017-01-12 12:35:00,116.15,116.26,116.12,116.15,7171.0,85.245,85.3257,85.223,85.245,7171.0
2017-01-12 12:40:00,116.13,116.15,116.01,116.03,6570.0,85.2303,85.245,85.1422,85.1569,6570.0
2017-01-12 12:45:00,115.99,116.1,115.99,116.07,4457.0,85.1275,85.2083,85.1275,85.1863,4457.0
2017-01-12 12:50:00,116.07,116.14,116.06,116.14,2100.0,85.1863,85.2376,85.1789,85.2376,2100.0
2017-01-12 12:55:00,116.1,116.15,116.1,116.15,1750.0,85.2083,85.245,85.2083,85.245,1750.0
2017-01-12 13:00:00,116.15,116.24,116.15,116.18,7363.0,85.245,85.311,85.245,85.267,7363.0
2017-01-12 13:05:00,116.16,116.17,116.08,116.1,5593.0,85.2523,85.2596,85.1936,85.2083,5593.0
2017-01-12 13:10:00,116.11,116.13,116.05,116.07,5552.0,85.2156,85.2303,85.1716,85.1863,5552.0
2017-01-12 13:15:00,116.08,116.19,116.08,116.13,3400.0,85.1936,85.2743,85.1936,85.2303,3400.0
2017-01-12 13:20:00,116.12,116.14,116.03,116.04,2900.0,85.223,85.2376,85.1569,85.1642,2900.0
2017-01-12 13:25:00,116.05,116.15,116.03,116.14,2541.0,85.1716,85.245,85.1569,85.2376,2541.0
2017-01-12 13:30:00,116.16,116.16,116.1,116.16,4403.0,85.2523,85.2523,85.2083,85.2523,4403.0
2017-01-12 13:35:00,116.17,116.2,116.09,116.15,4211.0,85.2596,85.2817,85.2009,85.245,4211.0
2017-01-12 13:40:00,116.13,116.24,116.13,116.18,3546.0,85.2303,85.311,85.2303,85.267,3546.0
2017-01-12 13:45:00,116.19,116.27,116.19,116.27,3112.0,85.2743,85.333,85.2743,85.333,3112.0
2017-01-12 13:50:00,116.23,116.23,116.09,116.1,6298.0,85.3037,85.3037,85.2009,85.2083,6298.0
2017-01-12 13:55:00,116.07,116.1,116.06,116.07,6412.0,85.1863,85.2083,85.1789,85.1863,6412.0
2017-01-12 14:00:00,116.08,116.25,116.08,116.25,4800.0,85.1936,85.3184,85.1936,85.3184,4800.0
2017-01-12 14:05:00,116.27,116.29,116.17,116.18,6722.0,85.333,85.3477,85.2596,85.267,6722.0
2017-01-12 14:10:00,116.16,116.16,116.09,116.15,4137.0,85.2523,85.2523,85.2009,85.245,4137.0
2017-01-12 14:15:00,116.15,116.28,116.14,116.21,5725.0,85.245,85.3404,85.2376,85.289,5725.0
2017-01-12 14:20:00,116.2,116.21,116.1,116.15,6088.0,85.2817,85.289,85.2083,85.245,6088.0
2017-01-12 14:25:00,116.17,116.23,116.16,116.21,6285.0,85.2596,85.3037,85.2523,85.289,6285.0
2017-01-12 14:30:00,116.23,116.41,116.22,116.39,6756.0,85.3037,85.4358,85.2963,85.4211,6756.0
2017-01-12 14:35:00,116.4,116.6,116.37,116.51,25305.0,85.4285,85.5752,85.4064,85.5092,25305.0
2017-01-12 14:40:00,116.51,116.51,116.4,116.4,8731.0,85.5092,85.5092,85.4285,85.4285,8731.0
2017-01-12 14:45:00,116.42,116.42,116.28,116.28,7513.0,85.4431,85.4431,85.3404,85.3404,7513.0
2017-01-12 14:50:00,116.28,116.5,116.27,116.44,25276.0,85.3404,85.5018,85.333,85.4578,25276.0
2017-01-12 14:55:00,116.43,116.54,116.41,116.53,7279.0,85.4505,85.5312,85.4358,85.5239,7279.0
2017-01-12 15:00:00,116.55,116.58,116.38,116.4,7113.0,85.5385,85.5606,85.4138,85.4285,7113.0
2017-01-12 15:05:00,116.39,116.42,116.26,116.27,6570.0,85.4211,85.4431,85.3257,85.333,6570.0
2017-01-12 15:10:00,116.26,116.29,116.2,116.2,3247.0,85.3257,85.3477,85.2817,85.2817,3247.0
2017-01-12 15:15:00,116.24,116.24,116.12,116.12,4156.0,85.311,85.311,85.223,85.223,4156.0
2017-01-12 15:20:00,116.12,116.28,116.12,116.24,12322.0,85.223,85.3404,85.223,85.311,12322.0
2017-01-12 15:25:00,116.23,116.34,116.23,116.27,5146.0,85.3037,85.3844,85.3037,85.333,5146.0
2017-01-12 15:30:00,116.27,116.42,116.26,116.37,12380.0,85.333,85.4431,85.3257,85.4064,12380.0
2017-01-12 15:35:00,116.37,116.42,116.33,116.41,14155.0,85.4064,85.4431,85.3771,85.4358,14155.0
2017-01-12 15:40:00,116.39,116.41,116.21,116.26,12241.0,85.4211,85.4358,85.289,85.3257,12241.0
2017-01-12 15:45:00,116.26,116.31,116.24,116.31,12430.0,85.3257,85.3624,85.311,85.3624,12430.0
2017-01-12 15:50:00,116.31,116.39,116.3,116.32,25010.0,85.3624,85.4211,85.3551,85.3697,25010.0
2017-01-12 15:55:00,116.32,116.48,116.28,116.43,88590.0,85.3697,85.4872,85.3404,85.4505,88590.0
2017-01-13 09:30:00,117.0,117.45,116.62,117.34,26501.0,85.8688,86.1991,85.5899,86.1183,26501.0
2017-01-13 09:35:00,117.16,117.46,117.12,117.22,10237.0,85.9862,86.2064,85.9569,86.0303,10237.0
2017-01-13 09:40:00,117.26,117.5,117.15,117.4,10947.0,86.0596,86.2358,85.9789,86.1624,10947.0
2017-01-13 09:45:00,117.36,117.48,117.26,117.3,8525.0,86.133,86.2211,86.0596,86.089,8525.0
2017-01-13 09:50:00,117.29,117.41,117.11,117.16,8750.0,86.0816,86.1697,85.9495,85.9862,8750.0
2017-01-13 09:55:00,117.18,117.22,116.98,117.02,8150.0,86.0009,86.0303,85.8541,85.8835,8150.0
2017-01-13 10:00:00,117.2,117.35,117.12,117.29,9457.0,86.0156,86.1257,85.9569,86.0816,9457.0
2017-01-13 10:05:00,117.22,117.28,116.99,117.12,8031.0,86.0303,86.0743,85.8615,85.9569,8031.0
2017-01-13 10:10:00,117.11,117.15,116.76,116.76,18520.0,85.9495,85.9789,85.6927,85.6927,18520.0
2017-01-13 10:15:00,116.73,116.91,116.58,116.6,26877.0,85.6706,85.8028,85.5606,85.5752,26877.0
2017-01-13 10:20:00,116.61,116.61,116.43,116.54,10901.0,85.5826,85.5826,85.4505,85.5312,10901.0
2017-01-13 10:25:00,116.57,116.65,116.49,116.49,8566.0,85.5532,85.6119,85.4945,85.4945,8566.0
2017-01-13 10:30:00,116.49,116.5,116.38,116.44,7255.0,85.4945,85.5018,85.4138,85.4578,7255.0
2017-01-13 10:35:00,116.42,116.46,116.36,116.41,4989.0,85.4431,85.4725,85.3991,85.4358,4989.0
2017-01-13 10:40:00,116.43,116.54,116.37,116.54,3400.0,85.4505,85.5312,85.4064,85.5312,3400.0
2017-01-13 10:45:00,116.55,116.68,116.55,116.6,7721.0,85.5385,85.6339,85.5385,85.5752,7721.0
2017-01-13 10:50:00,116.58,116.61,116.55,116.6,2066.0,85.5606,85.5826,85.5385,85.5752,2066.0
2017-01-13 10:55:00,116.56,116.56,116.38,116.4,3987.0,85.5459,85.5459,85.4138,85.4285,3987.0
2017-01-13 11:00:00,116.5,116.58,116.49,116.49,5840.0,85.5018,85.5606,85.4945,85.4945,5840.0
2017-01-13 11:05:00,116.52,116.53,116.35,116.42,4993.0,85.5165,85.5239,85.3918,85.4431,4993.0
2017-01-13 11:10:00,116.47,116.62,116.46,116.62,5064.0,85.4798,85.5899,85.4725,85.5899,5064.0
2017-01-13 11:15:00,116.62,116.62,116.5,116.62,2100.0,85.5899,85.5899,85.5018,85.5899,2100.0
2017-01-13 11:20:00,116.61,116.8,116.58,116.71,3412.0,85.5826,85.722,85.5606,85.656,3412.0
2017-01-13 11:25:00,116.65,116.73,116.65,116.73,1800.0,85.6119,85.6706,85.6119,85.6706,1800.0
2017-01-13 11:30:00,116.75,116.75,116.66,116.73,3469.0,85.6853,85.6853,85.6193,85.6706,3469.0
2017-01-13 11:35:00,116.76,116.8,116.7,116.72,4436.0,85.6927,85.722,85.6486,85.6633,4436.0
2017-01-13 11:40:00,116.7,116.7,116.42,116.46,4815.0,85.6486,85.6486,85.4431,85.4725,4815.0
2017-01-13 11:45:00,116.46,116.53,116.45,116.52,2131.0,85.4725,85.5239,85.4651,85.5165,2131.0
2017-01-13 11:50:00,116.57,116.59,116.49,116.59,3102.0,85.5532,85.5679,85.4945,85.5679,3102.0
2017-01-13 11:55:00,116.59,116.59,116.49,116.49,2049.0,85.5679,85.5679,85.4945,85.4945,2049.0
2017-01-13 12:00:00,116.5,116.57,116.5,116.5,4780.0,85.5018,85.5532,85.5018,85.5018,4780.0
2017-01-13 12:05:00,116.49,116.6,116.43,116.53,48586.0,85.4945,85.5752,85.4505,85.5239,48586.0
2017-01-13 12:10:00,116.56,116.65,116.52,116.65,10082.0,85.5459,85.6119,85.5165,85.6119,10082.0
2017-01-13 12:15:00,116.66,116.66,116.39,116.5,5471.0,85.6193,85.6193,85.4211,85.5018,5471.0
2017-01-13 12:20:00,116.53,116.64,116.53,116.62,2740.0,85.5239,85.6046,85.5239,85.5899,2740.0
2017-01-13 12:25:00,116.6,116.7,116.59,116.65,2970.0,85.5752,85.6486,85.5679,85.6119,2970.0
2017-01-13 12:30:00,116.65,116.73,116.63,116.73,2400.0,85.6119,85.6706,85.5973,85.6706,2400.0
2017-01-13 12:35:00,116.78,116.8,116.73,116.79,3450.0,85.7073,85.722,85.6706,85.7147,3450.0
2017-01-13 12:40:00,116.79,116.82,116.73,116.81,3000.0,85.7147,85.7367,85.6706,85.7294,3000.0
2017-01-13 12:45:00,116.81,116.87,116.78,116.82,4251.0,85.7294,85.7734,85.7073,85.7367,4251.0
2017-01-13 12:50:00,116.81,116.92,116.79,116.88,4400.0,85.7294,85.8101,85.7147,85.7807,4400.0
2017-01-13 12:55:00,116.89,116.94,116.84,116.87,5311.0,85.7881,85.8248,85.7514,85.7734,5311.0
2017-01-13 13:00:00,116.88,116.95,116.84,116.93,12365.0,85.7807,85.8321,85.7514,85.8174,12365.0
2017-01-13 13:05:00,116.93,116.98,116.89,116.93,4699.0,85.8174,85.8541,85.7881,85.8174,4699.0
2017-01-13 13:10:00,116.92,116.92,116.83,116.88,4085.0,85.8101,85.8101,85.744,85.7807,4085.0
2017-01-13 13:15:00,116.92,116.98,116.88,116.96,7919.0,85.8101,85.8541,85.7807,85.8394,7919.0
2017-01-13 13:20:00,116.94,116.95,116.88,116.91,3800.0,85.8248,85.8321,85.7807,85.8028,3800.0
2017-01-13 13:25:00,116.93,116.93,116.87,116.9,7021.0,85.8174,85.8174,85.7734,85.7954,7021.0
2017-01-13 13:30:00,116.89,116.9,116.78,116.82,9669.0,85.7881,85.7954,85.7073,85.7367,9669.0
2017-01-13 13:35:00,116.82,116.85,116.78,116.84,14799.0,85.7367,85.7587,85.7073,85.7514,14799.0
2017-01-13 13:40:00,116.84,116.85,116.82,116.83,4841.0,85.7514,85.7587,85.7367,85.744,4841.0
2017-01-13 13:45:00,116.85,116.89,116.8,116.87,7568.0,85.7587,85.7881,85.722,85.7734,7568.0
2017-01-13 13:50:00,116.89,116.91,116.88,116.9,3381.0,85.7881,85.8028,85.7807,85.7954,3381.0
2017-01-13 13:55:00,116.89,116.89,116.83,116.86,3232.0,85.7881,85.7881,85.744,85.7661,3232.0
2017-01-13 14:00:00,116.88,116.92,116.84,116.92,6150.0,85.7807,85.8101,85.7514,85.8101,6150.0
2017-01-13 14:05:00,116.91,116.95,116.89,116.89,7623.0,85.8028,85.8321,85.7881,85.7881,7623.0
2017-01-13 14:10:00,116.89,116.89,116.82,116.85,4355.0,85.7881,85.7881,85.7367,85.7587,4355.0
2017-01-13 14:15:00,116.84,116.85,116.8,116.85,9974.0,85.7514,85.7587,85.722,85.7587,9974.0
2017-01-13 14:20:00,116.85,116.86,116.81,116.83,7191.0,85.7587,85.7661,85.7294,85.744,7191.0
2017-01-13 14:25:00,116.79,116.79,116.6,116.6,6830.0,85.7147,85.7147,85.5752,85.5752,6830.0
2017-01-13 14:30:00,116.57,116.64,116.54,116.63,7553.0,85.5532,85.6046,85.5312,85.5973,7553.0
2017-01-13 14:35:00,116.64,116.74,116.64,116.65,6289.0,85.6046,85.678,85.6046,85.6119,6289.0
2017-01-13 14:40:00,116.66,116.72,116.64,116.71,6653.0,85.6193,85.6633,85.6046,85.656,6653.0
2017-01-13 14:45:00,116.7,116.72,116.66,116.7,8356.0,85.6486,85.6633,85.6193,85.6486,8356.0
2017-01-13 14:50:00,116.69,116.69,116.59,116.64,6502.0,85.6413,85.6413,85.5679,85.6046,6502.0
2017-01-13 14:55:00,116.66,116.74,116.64,116.74,8212.0,85.6193,85.678,85.6046,85.678,8212.0
2017-01-13 15:00:00,116.73,116.75,116.7,116.72,6768.0,85.6706,85.6853,85.6486,85.6633,6768.0
2017-01-13 15:05:00,116.69,116.72,116.69,116.71,4340.0,85.6413,85.6633,85.6413,85.656,4340.0
2017-01-13 15:10:00,116.72,116.72,116.68,116.71,4861.0,85.6633,85.6633,85.6339,85.656,4861.0
2017-01-13 15:15:00,116.71,116.72,116.67,116.7,7310.0,85.656,85.6633,85.6266,85.6486,7310.0
2017-01-13 15:20:00,116.69,116.73,116.68,116.73,6332.0,85.6413,85.6706,85.6339,85.6706,6332.0
2017-01-13 15:25:00,116.7,116.72,116.69,116.71,5600.0,85.6486,85.6633,85.6413,85.656,5600.0
2017-01-13 15:30:00,116.7,116.71,116.63,116.7,10974.0,85.6486,85.656,85.5973,85.6486,10974.0
2017-01-13 15:35:00,116.71,116.84,116.71,116.81,9199.0,85.656,85.7514,85.656,85.7294,9199.0
2017-01-13 15:40:00,116.8,116.88,116.8,116.86,15138.0,85.722,85.7807,85.722,85.7661,15138.0
2017-01-13 15:45:00,116.86,116.93,116.84,116.84,20677.0,85.7661,85.8174,85.7514,85.7514,20677.0
2017-01-13 15:50:00,116.85,116.94,116.85,116.87,38709.0,85.7587,85.8248,85.7587,85.7734,38709.0
2017-01-13 15:55:00,116.87,116.91,116.78,116.87,80923.0,85.7734,85.8028,85.7073,85.7734,80923.0
2017-01-17 09:30:00,116.84,116.84,116.25,116.25,25939.0,85.7514,85.7514,85.3184,85.3184,25939.0
2017-01-17 09:35:00,116.29,116.36,115.96,115.96,6725.0,85.3477,85.3991,85.1055,85.1055,6725.0
2017-01-17 09:40:00,116.06,116.06,115.79,115.86,11142.0,85.1789,85.1789,84.9808,85.0321,11142.0
2017-01-17 09:45:00,115.88,115.97,115.67,115.8,11700.0,85.0468,85.1129,84.8927,84.9881,11700.0
2017-01-17 09:50:00,115.87,115.87,115.66,115.75,9685.0,85.0395,85.0395,84.8854,84.9514,9685.0
2017-01-17 09:55:00,115.71,115.84,115.57,115.79,13407.0,84.922,85.0175,84.8193,84.9808,13407.0
2017-01-17 10:00:00,115.73,115.97,115.69,115.97,7693.0,84.9367,85.1129,84.9074,85.1129,7693.0
2017-01-17 10:05:00,115.99,116.19,115.91,116.19,9649.0,85.1275,85.2743,85.0688,85.2743,9649.0
2017-01-17 10:10:00,116.17,116.17,115.95,115.96,10936.0,85.2596,85.2596,85.0982,85.1055,10936.0
2017-01-17 10:15:00,115.96,116.21,115.96,116.13,3845.0,85.1055,85.289,85.1055,85.2303,3845.0
2017-01-17 10:20:00,116.06,116.22,115.99,116.05,5467.0,85.1789,85.2963,85.1275,85.1716,5467.0
2017-01-17 10:25:00,116.07,116.17,116.04,116.05,3500.0,85.1863,85.2596,85.1642,85.1716,3500.0
2017-01-17 10:30:00,116.03,116.05,115.79,115.86,8754.0,85.1569,85.1716,84.9808,85.0321,8754.0
2017-01-17 10:35:00,115.86,115.94,115.82,115.94,15434.0,85.0321,85.0908,85.0028,85.0908,15434.0
2017-01-17 10:40:00,115.95,116.1,115.95,116.07,3617.0,85.0982,85.2083,85.0982,85.1863,3617.0
2017-01-17 10:45:00,116.09,116.16,116.04,116.07,5379.0,85.2009,85.2523,85.1642,85.1863,5379.0
2017-01-17 10:50:00,116.09,116.1,115.98,116.04,4833.0,85.2009,85.2083,85.1202,85.1642,4833.0
2017-01-17 10:55:00,116.07,116.23,116.03,116.18,7430.0,85.1863,85.3037,85.1569,85.267,7430.0
2017-01-17 11:00:00,116.17,116.17,116.02,116.13,5487.0,85.2596,85.2596,85.1496,85.2303,5487.0
2017-01-17 11:05:00,116.13,116.16,116.07,116.16,4033.0,85.2303,85.2523,85.1863,85.2523,4033.0
2017-01-17 11:10:00,116.14,116.2,116.14,116.15,3450.0,85.2376,85.2817,85.2376,85.245,3450.0
2017-01-17 11:15:00,116.15,116.21,115.98,115.98,5615.0,85.245,85.289,85.1202,85.1202,5615.0
2017-01-17 11:20:00,115.94,116.0,115.9,116.0,4442.0,85.0908,85.1349,85.0615,85.1349,4442.0
2017-01-17 11:25:00,116.03,116.1,115.98,116.1,3384.0,85.1569,85.2083,85.1202,85.2083,3384.0
2017-01-17 11:30:00,116.09,116.17,116.09,116.14,3765.0,85.2009,85.2596,85.2009,85.2376,3765.0
2017-01-17 11:35:00,116.13,116.29,116.13,116.28,9104.0,85.2303,85.3477,85.2303,85.3404,9104.0
2017-01-17 11:40:00,116.28,116.38,116.22,116.28,12398.0,85.3404,85.4138,85.2963,85.3404,12398.0
2017-01-17 11:45:00,116.29,116.29,116.19,116.27,4954.0,85.3477,85.3477,85.2743,85.333,4954.0
2017-01-17 11:50:00,116.33,116.43,116.3,116.38,8719.0,85.3771,85.4505,85.3551,85.4138,8719.0
2017-01-17 11:55:00,116.36,116.4,116.35,116.35,12590.0,85.3991,85.4285,85.3918,85.3918,12590.0
2017-01-17 12:00:00,116.35,116.37,116.32,116.34,4163.0,85.3918,85.4064,85.3697,85.3844,4163.0
2017-01-17 12:05:00,116.36,116.4,116.25,116.25,3100.0,85.3991,85.4285,85.3184,85.3184,3100.0
2017-01-17 12:10:00,116.26,116.26,116.1,116.1,10366.0,85.3257,85.3257,85.2083,85.2083,10366.0
2017-01-17 12:15:00,116.11,116.15,116.1,116.1,5700.0,85.2156,85.245,85.2083,85.2083,5700.0
2017-01-17 12:20:00,116.1,116.21,116.06,116.18,7874.0,85.2083,85.289,85.1789,85.267,7874.0
2017-01-17 12:25:00,116.17,116.29,116.17,116.29,4550.0,85.2596,85.3477,85.2596,85.3477,4550.0
2017-01-17 12:30:00,116.35,116.35,116.26,116.31,3546.0,85.3918,85.3918,85.3257,85.3624,3546.0
2017-01-17 12:35:00,116.31,116.35,116.22,116.22,4660.0,85.3624,85.3918,85.2963,85.2963,4660.0
2017-01-17 12:40:00,116.22,116.25,116.18,116.18,2934.0,85.2963,85.3184,85.267,85.267,2934.0
2017-01-17 12:45:00,116.19,116.2,116.06,116.2,10478.0,85.2743,85.2817,85.1789,85.2817,10478.0
2017-01-17 12:50:00,116.2,116.28,116.14,116.14,7942.0,85.2817,85.3404,85.2376,85.2376,7942.0
2017-01-17 12:55:00,116.14,116.18,116.12,116.15,5964.0,85.2376,85.267,85.223,85.245,5964.0
2017-01-17 13:00:00,116.15,116.25,116.14,116.25,3170.0,85.245,85.3184,85.2376,85.3184,3170.0
2017-01-17 13:05:00,116.22,116.24,116.19,116.24,6652.0,85.2963,85.311,85.2743,85.311,6652.0
2017-01-17 13:10:00,116.23,116.24,116.2,116.21,3221.0,85.3037,85.311,85.2817,85.289,3221.0
2017-01-17 13:15:00,116.2,116.3,116.2,116.25,7869.0,85.2817,85.3551,85.2817,85.3184,7869.0
2017-01-17 13:20:00,116.23,116.3,116.21,116.3,8967.0,85.3037,85.3551,85.289,85.3551,8967.0
2017-01-17 13:25:00,116.32,116.35,116.31,116.33,2167.0,85.3697,85.3918,85.3624,85.3771,2167.0
2017-01-17 13:30:00,116.38,116.4,116.36,116.38,5661.0,85.4138,85.4285,85.3991,85.4138,5661.0
2017-01-17 13:35:00,116.37,116.43,116.34,116.34,8697.0,85.4064,85.4505,85.3844,85.3844,8697.0
2017-01-17 13:40:00,116.33,116.34,116.26,116.34,5988.0,85.3771,85.3844,85.3257,85.3844,5988.0
2017-01-17 13:45:00,116.33,116.41,116.33,116.38,1500.0,85.3771,85.4358,85.3771,85.4138,1500.0
2017-01-17 13:50:00,116.39,116.39,116.29,116.3,4100.0,85.4211,85.4211,85.3477,85.3551,4100.0
2017-01-17 13:55:00,116.27,116.31,116.27,116.31,3973.0,85.333,85.3624,85.333,85.3624,3973.0
2017-01-17 14:00:00,116.32,116.41,116.31,116.39,4799.0,85.3697,85.4358,85.3624,85.4211,4799.0
2017-01-17 14:05:00,116.43,116.44,116.36,116.41,4176.0,85.4505,85.4578,85.3991,85.4358,4176.0
2017-01-17 14:10:00,116.39,116.4,116.33,116.34,5206.0,85.4211,85.4285,85.3771,85.3844,5206.0
2017-01-17 14:15:00,116.32,116.35,116.3,116.35,8044.0,85.3697,85.3918,85.3551,85.3918,8044.0
2017-01-17 14:20:00,116.33,116.33,116.11,116.11,11333.0,85.3771,85.3771,85.2156,85.2156,11333.0
2017-01-17 14:25:00,116.1,116.11,115.99,115.99,4716.0,85.2083,85.2156,85.1275,85.1275,4716.0
2017-01-17 14:30:00,115.93,115.93,115.86,115.9,3668.0,85.0835,85.0835,85.0321,85.0615,3668.0
2017-01-17 14:35:00,115.89,115.89,115.72,115.75,6450.0,85.0542,85.0542,84.9294,84.9514,6450.0
2017-01-17 14:40:00,115.72,115.81,115.68,115.77,3892.0,84.9294,84.9954,84.9,84.9661,3892.0
2017-01-17 14:45:00,115.8,115.83,115.75,115.78,4170.0,84.9881,85.0101,84.9514,84.9734,4170.0
2017-01-17 14:50:00,115.77,115.77,115.57,115.6,6320.0,84.9661,84.9661,84.8193,84.8413,6320.0
2017-01-17 14:55:00,115.59,115.75,115.59,115.72,6741.0,84.834,84.9514,84.834,84.9294,6741.0
2017-01-17 15:00:00,115.74,115.77,115.61,115.66,6634.0,84.9441,84.9661,84.8487,84.8854,6634.0
2017-01-17 15:05:00,115.68,115.68,115.56,115.59,7358.0,84.9,84.9,84.812,84.834,7358.0
2017-01-17 15:10:00,115.58,115.67,115.57,115.65,4471.0,84.8266,84.8927,84.8193,84.878,4471.0
2017-01-17 15:15:00,115.64,115.67,115.59,115.59,7513.0,84.8707,84.8927,84.834,84.834,7513.0
2017-01-17 15:20:00,115.61,115.69,115.6,115.66,7200.0,84.8487,84.9074,84.8413,84.8854,7200.0
2017-01-17 15:25:00,115.67,115.72,115.61,115.62,12130.0,84.8927,84.9294,84.8487,84.856,12130.0
2017-01-17 15:30:00,115.6,115.73,115.56,115.71,11041.0,84.8413,84.9367,84.812,84.922,11041.0
2017-01-17 15:35:00,115.71,115.71,115.61,115.65,20445.0,84.922,84.922,84.8487,84.878,20445.0
2017-01-17 15:40:00,115.62,115.63,115.51,115.56,16848.0,84.856,84.8633,84.7753,84.812,16848.0
2017-01-17 15:45:00,115.55,115.58,115.52,115.53,23655.0,84.8046,84.8266,84.7826,84.7899,23655.0
2017-01-17 15:50:00,115.53,115.64,115.52,115.57,38450.0,84.7899,84.8707,84.7826,84.8193,38450.0
2017-01-17 15:55:00,115.56,115.71,115.54,115.67,101147.0,84.812,84.922,84.7973,84.8927,101147.0
2017-01-18 09:30:00,116.1,116.16,115.2,115.24,22583.0,85.2083,85.2523,84.5477,84.5771,22583.0
2017-01-18 09:35:00,115.21,115.62,115.01,115.58,7507.0,84.5551,84.856,84.4083,84.8266,7507.0
2017-01-18 09:40:00,115.62,115.79,115.57,115.75,9729.0,84.856,84.9808,84.8193,84.9514,9729.0
2017-01-18 09:45:00,115.79,115.87,115.68,115.85,5080.0,84.9808,85.0395,84.9,85.0248,5080.0
2017-01-18 09:50:00,115.77,115.98,115.75,115.89,3250.0,84.9661,85.1202,84.9514,85.0542,3250.0
2017-01-18 09:55:00,115.92,116.11,115.92,116.11,6156.0,85.0762,85.2156,85.0762,85.2156,6156.0
2017-01-18 10:00:00,116.01,116.06,115.93,116.01,3025.0,85.1422,85.1789,85.0835,85.1422,3025.0
2017-01-18 10:05:00,115.99,115.99,115.71,115.79,8385.0,85.1275,85.1275,84.922,84.9808,8385.0
2017-01-18 10:10:00,115.8,115.96,115.8,115.93,2700.0,84.9881,85.1055,84.9881,85.0835,2700.0
2017-01-18 10:15:00,115.91,115.97,115.83,115.94,8414.0,85.0688,85.1129,85.0101,85.0908,8414.0
2017-01-18 10:20:00,115.95,116.19,115.94,116.03,11048.0,85.0982,85.2743,85.0908,85.1569,11048.0
2017-01-18 10:25:00,115.99,115.99,115.67,115.73,5650.0,85.1275,85.1275,84.8927,84.9367,5650.0
2017-01-18 10:30:00,115.73,115.77,115.65,115.7,14048.0,84.9367,84.9661,84.878,84.9147,14048.0
2017-01-18 10:35:00,115.7,115.73,115.59,115.62,8144.0,84.9147,84.9367,84.834,84.856,8144.0
2017-01-18 10:40:00,115.64,115.64,115.45,115.45,8553.0,84.8707,84.8707,84.7312,84.7312,8553.0
2017-01-18 10:45:00,115.5,115.51,115.42,115.46,7900.0,84.7679,84.7753,84.7092,84.7386,7900.0
2017-01-18 10:50:00,115.45,115.55,115.36,115.55,6315.0,84.7312,84.8046,84.6652,84.8046,6315.0
2017-01-18 10:55:00,115.6,115.81,115.6,115.78,9957.0,84.8413,84.9954,84.8413,84.9734,9957.0
2017-01-18 11:00:00,115.79,115.83,115.74,115.83,3600.0,84.9808,85.0101,84.9441,85.0101,3600.0
2017-01-18 11:05:00,115.85,116.05,115.84,116.05,5500.0,85.0248,85.1716,85.0175,85.1716,5500.0
2017-01-18 11:10:00,116.04,116.15,116.01,116.01,6603.0,85.1642,85.245,85.1422,85.1422,6603.0
2017-01-18 11:15:00,116.0,116.09,115.84,116.09,6605.0,85.1349,85.2009,85.0175,85.2009,6605.0
2017-01-18 11:20:00,116.04,116.22,116.02,116.18,4244.0,85.1642,85.2963,85.1496,85.267,4244.0
2017-01-18 11:25:00,116.22,116.22,116.12,116.12,3200.0,85.2963,85.2963,85.223,85.223,3200.0
2017-01-18 11:30:00,116.09,116.29,116.09,116.21,5854.0,85.2009,85.3477,85.2009,85.289,5854.0
2017-01-18 11:35:00,116.21,116.23,116.13,116.14,4537.0,85.289,85.3037,85.2303,85.2376,4537.0
2017-01-18 11:40:00,116.16,116.28,116.15,116.26,5118.0,85.2523,85.3404,85.245,85.3257,5118.0
2017-01-18 11:45:00,116.25,116.27,116.16,116.27,5917.0,85.3184,85.333,85.2523,85.333,5917.0
2017-01-18 11:50:00,116.27,116.35,116.21,116.3,6613.0,85.333,85.3918,85.289,85.3551,6613.0
2017-01-18 11:55:00,116.29,116.29,116.05,116.08,5661.0,85.3477,85.3477,85.1716,85.1936,5661.0
2017-01-18 12:00:00,116.11,116.39,116.11,116.32,5200.0,85.2156,85.4211,85.2156,85.3697,5200.0
2017-01-18 12:05:00,116.34,116.42,116.31,116.42,5900.0,85.3844,85.4431,85.3624,85.4431,5900.0
2017-01-18 12:10:00,116.46,116.53,116.42,116.45,6001.0,85.4725,85.5239,85.4431,85.4651,6001.0
2017-01-18 12:15:00,116.41,116.49,116.4,116.49,3684.0,85.4358,85.4945,85.4285,85.4945,3684.0
2017-01-18 12:20:00,116.49,116.54,116.42,116.54,8704.0,85.4945,85.5312,85.4431,85.5312,8704.0
2017-01-18 12:25:00,116.54,116.65,116.46,116.64,8329.0,85.5312,85.6119,85.4725,85.6046,8329.0
2017-01-18 12:30:00,116.62,116.67,116.59,116.66,8058.0,85.5899,85.6266,85.5679,85.6193,8058.0
2017-01-18 12:35:00,116.66,116.76,116.63,116.76,10844.0,85.6193,85.6927,85.5973,85.6927,10844.0
2017-01-18 12:40:00,116.73,116.76,116.69,116.72,9300.0,85.6706,85.6927,85.6413,85.6633,9300.0
2017-01-18 12:45:00,116.72,116.88,116.72,116.82,13450.0,85.6633,85.7807,85.6633,85.7367,13450.0
2017-01-18 12:50:00,116.78,116.89,116.76,116.87,10164.0,85.7073,85.7881,85.6927,85.7734,10164.0
2017-01-18 12:55:00,116.88,116.88,116.82,116.84,3718.0,85.7807,85.7807,85.7367,85.7514,3718.0
2017-01-18 13:00:00,116.81,116.97,116.81,116.95,8606.0,85.7294,85.8468,85.7294,85.8321,8606.0
2017-01-18 13:05:00,116.96,117.11,116.94,117.04,5579.0,85.8394,85.9495,85.8248,85.8982,5579.0
2017-01-18 13:10:00,116.96,116.98,116.81,116.81,14621.0,85.8394,85.8541,85.7294,85.7294,14621.0
2017-01-18 13:15:00,116.81,116.85,116.76,116.82,9022.0,85.7294,85.7587,85.6927,85.7367,9022.0
2017-01-18 13:20:00,116.81,116.85,116.78,116.79,8941.0,85.7294,85.7587,85.7073,85.7147,8941.0
2017-01-18 13:25:00,116.8,116.86,116.8,116.82,6094.0,85.722,85.7661,85.722,85.7367,6094.0
2017-01-18 13:30:00,116.82,116.87,116.82,116.82,3822.0,85.7367,85.7734,85.7367,85.7367,3822.0
2017-01-18 13:35:00,116.84,116.87,116.82,116.86,5605.0,85.7514,85.7734,85.7367,85.7661,5605.0
2017-01-18 13:40:00,116.81,116.89,116.81,116.83,5472.0,85.7294,85.7881,85.7294,85.744,5472.0
2017-01-18 13:45:00,116.81,116.82,116.76,116.78,8729.0,85.7294,85.7367,85.6927,85.7073,8729.0
2017-01-18 13:50:00,116.76,116.79,116.73,116.74,3660.0,85.6927,85.7147,85.6706,85.678,3660.0
2017-01-18 13:55:00,116.75,116.81,116.68,116.69,11699.0,85.6853,85.7294,85.6339,85.6413,11699.0
2017-01-18 14:00:00,116.72,116.8,116.7,116.8,4972.0,85.6633,85.722,85.6486,85.722,4972.0
2017-01-18 14:05:00,116.79,116.8,116.75,116.78,9423.0,85.7147,85.722,85.6853,85.7073,9423.0
2017-01-18 14:10:00,116.76,116.77,116.71,116.74,5132.0,85.6927,85.7,85.656,85.678,5132.0
2017-01-18 14:15:00,116.72,116.82,116.7,116.8,11024.0,85.6633,85.7367,85.6486,85.722,11024.0
2017-01-18 14:20:00,116.82,116.82,116.71,116.79,4308.0,85.7367,85.7367,85.656,85.7147,4308.0
2017-01-18 14:25:00,116.77,116.77,116.73,116.73,6321.0,85.7,85.7,85.6706,85.6706,6321.0
2017-01-18 14:30:00,116.72,116.72,116.65,116.7,5889.0,85.6633,85.6633,85.6119,85.6486,5889.0
2017-01-18 14:35:00,116.69,116.76,116.68,116.75,9932.0,85.6413,85.6927,85.6339,85.6853,9932.0
2017-01-18 14:40:00,116.76,116.81,116.75,116.76,9584.0,85.6927,85.7294,85.6853,85.6927,9584.0
2017-01-18 14:45:00,116.77,116.77,116.69,116.71,5894.0,85.7,85.7,85.6413,85.656,5894.0
2017-01-18 14:50:00,116.71,116.9,116.71,116.9,10139.0,85.656,85.7954,85.656,85.7954,10139.0
2017-01-18 14:55:00,116.92,116.92,116.81,116.82,6400.0,85.8101,85.8101,85.7294,85.7367,6400.0
2017-01-18 15:00:00,116.82,116.84,116.79,116.81,25536.0,85.7367,85.7514,85.7147,85.7294,25536.0
2017-01-18 15:05:00,116.82,116.86,116.8,116.82,8250.0,85.7367,85.7661,85.722,85.7367,8250.0
2017-01-18 15:10:00,116.83,116.85,116.74,116.81,9556.0,85.744,85.7587,85.678,85.7294,9556.0
2017-01-18 15:15:00,116.8,116.95,116.77,116.92,12152.0,85.722,85.8321,85.7,85.8101,12152.0
2017-01-18 15:20:00,116.94,117.06,116.91,117.02,7494.0,85.8248,85.9128,85.8028,85.8835,7494.0
2017-01-18 15:25:00,117.02,117.06,116.96,116.99,7268.0,85.8835,85.9128,85.8394,85.8615,7268.0
2017-01-18 15:30:00,117.0,117.2,116.97,117.19,14886.0,85.8688,86.0156,85.8468,86.0082,14886.0
2017-01-18 15:35:00,117.19,117.28,117.16,117.26,21746.0,86.0082,86.0743,85.9862,86.0596,21746.0
2017-01-18 15:40:00,117.26,117.28,117.16,117.18,14338.0,86.0596,86.0743,85.9862,86.0009,14338.0
2017-01-18 15:45:00,117.19,117.23,117.18,117.22,57658.0,86.0082,86.0376,86.0009,86.0303,57658.0
2017-01-18 15:50:00,117.24,117.27,117.21,117.27,18826.0,86.0449,86.067,86.0229,86.067,18826.0
2017-01-18 15:55:00,117.28,117.35,117.22,117.25,72669.0,86.0743,86.1257,86.0303,86.0523,72669.0
2017-01-19 09:30:00,117.21,117.21,116.54,116.97,16112.0,86.0229,86.0229,85.5312,85.8468,16112.0
2017-01-19 09:35:00,117.06,117.4,117.05,117.08,7674.0,85.9128,86.1624,85.9055,85.9275,7674.0
2017-01-19 09:40:00,116.99,117.06,116.86,116.97,4800.0,85.8615,85.9128,85.7661,85.8468,4800.0
2017-01-19 09:45:00,116.96,116.98,116.8,116.8,6198.0,85.8394,85.8541,85.722,85.722,6198.0
2017-01-19 09:50:00,116.79,116.87,116.7,116.78,5269.0,85.7147,85.7734,85.6486,85.7073,5269.0
2017-01-19 09:55:00,116.67,116.8,116.57,116.59,10220.0,85.6266,85.722,85.5532,85.5679,10220.0
2017-01-19 10:00:00,116.61,116.81,116.57,116.81,6068.0,85.5826,85.7294,85.5532,85.7294,6068.0
2017-01-19 10:05:00,116.78,116.82,116.47,116.47,5700.0,85.7073,85.7367,85.4798,85.4798,5700.0
2017-01-19 10:10:00,116.41,116.54,116.37,116.52,4830.0,85.4358,85.5312,85.4064,85.5165,4830.0
2017-01-19 10:15:00,116.49,116.52,116.29,116.36,8014.0,85.4945,85.5165,85.3477,85.3991,8014.0
2017-01-19 10:20:00,116.41,116.61,116.41,116.6,4500.0,85.4358,85.5826,85.4358,85.5752,4500.0
2017-01-19 10:25:00,116.62,116.94,116.61,116.86,8980.0,85.5899,85.8248,85.5826,85.7661,8980.0
2017-01-19 10:30:00,116.88,116.95,116.62,116.62,7007.0,85.7807,85.8321,85.5899,85.5899,7007.0
2017-01-19 10:35:00,116.65,116.73,116.56,116.64,6799.0,85.6119,85.6706,85.5459,85.6046,6799.0
2017-01-19 10:40:00,116.67,116.68,116.53,116.58,2403.0,85.6266,85.6339,85.5239,85.5606,2403.0
2017-01-19 10:45:00,116.59,116.59,116.44,116.57,7000.0,85.5679,85.5679,85.4578,85.5532,7000.0
2017-01-19 10:50:00,116.59,116.68,116.51,116.51,5221.0,85.5679,85.6339,85.5092,85.5092,5221.0
2017-01-19 10:55:00,116.56,116.56,116.45,116.54,4200.0,85.5459,85.5459,85.4651,85.5312,4200.0
2017-01-19 11:00:00,116.53,116.56,116.22,116.27,8772.0,85.5239,85.5459,85.2963,85.333,8772.0
2017-01-19 11:05:00,116.29,116.39,116.29,116.34,6568.0,85.3477,85.4211,85.3477,85.3844,6568.0
2017-01-19 11:10:00,116.38,116.44,116.24,116.35,6463.0,85.4138,85.4578,85.311,85.3918,6463.0
2017-01-19 11:15:00,116.42,116.48,116.36,116.48,8612.0,85.4431,85.4872,85.3991,85.4872,8612.0
2017-01-19 11:20:00,116.51,116.63,116.42,116.42,7428.0,85.5092,85.5973,85.4431,85.4431,7428.0
2017-01-19 11:25:00,116.44,116.63,116.35,116.35,5825.0,85.4578,85.5973,85.3918,85.3918,5825.0
2017-01-19 11:30:00,116.38,116.55,116.37,116.45,4400.0,85.4138,85.5385,85.4064,85.4651,4400.0
2017-01-19 11:35:00,116.41,116.45,116.34,116.42,3922.0,85.4358,85.4651,85.3844,85.4431,3922.0
2017-01-19 11:40:00,116.42,116.51,116.37,116.37,7300.0,85.4431,85.5092,85.4064,85.4064,7300.0
2017-01-19 11:45:00,116.42,116.52,116.37,116.42,39031.0,85.4431,85.5165,85.4064,85.4431,39031.0
2017-01-19 11:50:00,116.4,116.42,116.27,116.27,6900.0,85.4285,85.4431,85.333,85.333,6900.0
2017-01-19 11:55:00,116.29,116.53,116.29,116.44,40284.0,85.3477,85.5239,85.3477,85.4578,40284.0
2017-01-19 12:00:00,116.42,116.45,116.26,116.45,32307.0,85.4431,85.4651,85.3257,85.4651,32307.0
2017-01-19 12:05:00,116.43,116.5,116.26,116.27,11312.0,85.4505,85.5018,85.3257,85.333,11312.0
2017-01-19 12:10:00,116.3,116.41,116.29,116.3,9326.0,85.3551,85.4358,85.3477,85.3551,9326.0
2017-01-19 12:15:00,116.33,116.36,116.25,116.25,9217.0,85.3771,85.3991,85.3184,85.3184,9217.0
2017-01-19 12:20:00,116.25,116.28,116.09,116.11,4230.0,85.3184,85.3404,85.2009,85.2156,4230.0
2017-01-19 12:25:00,116.11,116.4,116.11,116.38,15348.0,85.2156,85.4285,85.2156,85.4138,15348.0
2017-01-19 12:30:00,116.41,116.47,116.28,116.32,8977.0,85.4358,85.4798,85.3404,85.3697,8977.0
2017-01-19 12:35:00,116.34,116.39,116.22,116.29,6377.0,85.3844,85.4211,85.2963,85.3477,6377.0
2017-01-19 12:40:00,116.33,116.36,116.22,116.35,6569.0,85.3771,85.3991,85.2963,85.3918,6569.0
2017-01-19 12:45:00,116.36,116.4,116.3,116.4,5100.0,85.3991,85.4285,85.3551,85.4285,5100.0
2017-01-19 12:50:00,116.4,116.47,116.39,116.39,7352.0,85.4285,85.4798,85.4211,85.4211,7352.0
2017-01-19 12:55:00,116.39,116.43,116.33,116.33,5865.0,85.4211,85.4505,85.3771,85.3771,5865.0
2017-01-19 13:00:00,116.33,116.35,116.31,116.33,4390.0,85.3771,85.3918,85.3624,85.3771,4390.0
2017-01-19 13:05:00,116.3,116.3,116.18,116.18,8123.0,85.3551,85.3551,85.267,85.267,8123.0
2017-01-19 13:10:00,116.21,116.26,116.12,116.12,9395.0,85.289,85.3257,85.223,85.223,9395.0
2017-01-19 13:15:00,116.16,116.18,116.14,116.16,9000.0,85.2523,85.267,85.2376,85.2523,9000.0
2017-01-19 13:20:00,116.17,116.18,116.06,116.06,7526.0,85.2596,85.267,85.1789,85.1789,7526.0
2017-01-19 13:25:00,116.05,116.11,116.05,116.09,8772.0,85.1716,85.2156,85.1716,85.2009,8772.0
2017-01-19 13:30:00,116.08,116.19,116.04,116.19,17950.0,85.1936,85.2743,85.1642,85.2743,17950.0
2017-01-19 13:35:00,116.21,116.21,116.13,116.13,5689.0,85.289,85.289,85.2303,85.2303,5689.0
2017-01-19 13:40:00,116.15,116.15,116.06,116.11,9487.0,85.245,85.245,85.1789,85.2156,9487.0
2017-01-19 13:45:00,116.09,116.22,116.09,116.22,7960.0,85.2009,85.2963,85.2009,85.2963,7960.0
2017-01-19 13:50:00,116.2,116.2,116.09,116.11,5191.0,85.2817,85.2817,85.2009,85.2156,5191.0
2017-01-19 13:55:00,116.13,116.26,116.09,116.26,5700.0,85.2303,85.3257,85.2009,85.3257,5700.0
2017-01-19 14:00:00,116.24,116.38,116.19,116.38,4800.0,85.311,85.4138,85.2743,85.4138,4800.0
2017-01-19 14:05:00,116.33,116.34,116.06,116.14,12230.0,85.3771,85.3844,85.1789,85.2376,12230.0
2017-01-19 14:10:00,116.12,116.19,116.08,116.08,4176.0,85.223,85.2743,85.1936,85.1936,4176.0
2017-01-19 14:15:00,116.09,116.19,116.08,116.11,7095.0,85.2009,85.2743,85.1936,85.2156,7095.0
2017-01-19 14:20:00,116.1,116.28,115.97,116.27,5044.0,85.2083,85.3404,85.1129,85.333,5044.0
2017-01-19 14:25:00,116.28,116.39,116.28,116.35,5282.0,85.3404,85.4211,85.3404,85.3918,5282.0
2017-01-19 14:30:00,116.38,116.44,116.25,116.32,13448.0,85.4138,85.4578,85.3184,85.3697,13448.0
2017-01-19 14:35:00,116.34,116.34,116.26,116.31,4521.0,85.3844,85.3844,85.3257,85.3624,4521.0
2017-01-19 14:40:00,116.3,116.37,116.27,116.35,9708.0,85.3551,85.4064,85.333,85.3918,9708.0
2017-01-19 14:45:00,116.34,116.39,116.26,116.26,10362.0,85.3844,85.4211,85.3257,85.3257,10362.0
2017-01-19 14:50:00,116.26,116.37,116.26,116.33,36228.0,85.3257,85.4064,85.3257,85.3771,36228.0
2017-01-19 14:55:00,116.33,116.37,116.27,116.31,7331.0,85.3771,85.4064,85.333,85.3624,7331.0
2017-01-19 15:00:00,116.32,116.34,116.21,116.22,17507.0,85.3697,85.3844,85.289,85.2963,17507.0
2017-01-19 15:05:00,116.24,116.26,116.07,116.07,7660.0,85.311,85.3257,85.1863,85.1863,7660.0
2017-01-19 15:10:00,116.11,116.25,116.1,116.2,11733.0,85.2156,85.3184,85.2083,85.2817,11733.0
2017-01-19 15:15:00,116.2,116.42,116.19,116.38,9757.0,85.2817,85.4431,85.2743,85.4138,9757.0
2017-01-19 15:20:00,116.33,116.39,116.33,116.38,18145.0,85.3771,85.4211,85.3771,85.4138,18145.0
2017-01-19 15:25:00,116.4,116.49,116.4,116.41,18935.0,85.4285,85.4945,85.4285,85.4358,18935.0
2017-01-19 15:30:00,116.41,116.42,116.32,116.33,76301.0,85.4358,85.4431,85.3697,85.3771,76301.0
2017-01-19 15:35:00,116.33,116.45,116.31,116.4,12367.0,85.3771,85.4651,85.3624,85.4285,12367.0
2017-01-19 15:40:00,116.4,116.43,116.29,116.32,15040.0,85.4285,85.4505,85.3477,85.3697,15040.0
2017-01-19 15:45:00,116.32,116.41,116.3,116.39,18681.0,85.3697,85.4358,85.3551,85.4211,18681.0
2017-01-19 15:50:00,116.41,116.5,116.38,116.5,29802.0,85.4358,85.5018,85.4138,85.5018,29802.0
2017-01-19 15:55:00,116.51,116.51,116.3,116.35,63034.0,85.5092,85.5092,85.3551,85.3918,63034.0
2017-01-20 09:30:00,116.62,116.62,115.78,116.17,149104.0,85.5899,85.5899,84.9734,85.2596,149104.0
2017-01-20 09:35:00,116.19,116.93,116.19,116.91,9803.0,85.2743,85.8174,85.2743,85.8028,9803.0
2017-01-20 09:40:00,116.86,116.9,116.65,116.66,7653.0,85.7661,85.7954,85.6119,85.6193,7653.0
2017-01-20 09:45:00,116.54,116.65,116.3,116.6,22604.0,85.5312,85.6119,85.3551,85.5752,22604.0
2017-01-20 09:50:00,116.66,116.68,116.38,116.66,6068.0,85.6193,85.6339,85.4138,85.6193,6068.0
2017-01-20 09:55:00,116.61,116.68,116.5,116.51,9642.0,85.5826,85.6339,85.5018,85.5092,9642.0
2017-01-20 10:00:00,116.56,116.6,116.4,116.48,18213.0,85.5459,85.5752,85.4285,85.4872,18213.0
2017-01-20 10:05:00,116.44,116.5,116.39,116.46,7236.0,85.4578,85.5018,85.4211,85.4725,7236.0
2017-01-20 10:10:00,116.47,116.52,116.43,116.45,29684.0,85.4798,85.5165,85.4505,85.4651,29684.0
2017-01-20 10:15:00,116.48,116.51,116.42,116.46,6903.0,85.4872,85.5092,85.4431,85.4725,6903.0
2017-01-20 10:20:00,116.5,116.52,116.33,116.4,13799.0,85.5018,85.5165,85.3771,85.4285,13799.0
2017-01-20 10:25:00,116.38,116.44,116.19,116.25,4200.0,85.4138,85.4578,85.2743,85.3184,4200.0
2017-01-20 10:30:00,116.24,116.31,116.24,116.31,2779.0,85.311,85.3624,85.311,85.3624,2779.0
2017-01-20 10:35:00,116.26,116.4,116.25,116.38,5440.0,85.3257,85.4285,85.3184,85.4138,5440.0
2017-01-20 10:40:00,116.39,116.47,116.36,116.42,4335.0,85.4211,85.4798,85.3991,85.4431,4335.0
2017-01-20 10:45:00,116.43,116.45,116.36,116.36,4631.0,85.4505,85.4651,85.3991,85.3991,4631.0
2017-01-20 10:50:00,116.38,116.38,116.3,116.37,6385.0,85.4138,85.4138,85.3551,85.4064,6385.0
2017-01-20 10:55:00,116.4,116.49,116.37,116.47,7194.0,85.4285,85.4945,85.4064,85.4798,7194.0
2017-01-20 11:00:00,116.52,116.57,116.5,116.53,5145.0,85.5165,85.5532,85.5018,85.5239,5145.0
2017-01-20 11:05:00,116.53,116.53,116.44,116.46,5351.0,85.5239,85.5239,85.4578,85.4725,5351.0
2017-01-20 11:10:00,116.45,116.45,116.36,116.41,2800.0,85.4651,85.4651,85.3991,85.4358,2800.0
2017-01-20 11:15:00,116.44,116.56,116.44,116.48,5394.0,85.4578,85.5459,85.4578,85.4872,5394.0
2017-01-20 11:20:00,116.48,116.52,116.39,116.39,3800.0,85.4872,85.5165,85.4211,85.4211,3800.0
2017-01-20 11:25:00,116.39,116.44,116.36,116.36,5812.0,85.4211,85.4578,85.3991,85.3991,5812.0
2017-01-20 11:30:00,116.34,116.41,116.3,116.3,4100.0,85.3844,85.4358,85.3551,85.3551,4100.0
2017-01-20 11:35:00,116.3,116.49,116.3,116.48,9457.0,85.3551,85.4945,85.3551,85.4872,9457.0
2017-01-20 11:40:00,116.47,116.57,116.46,116.46,4300.0,85.4798,85.5532,85.4725,85.4725,4300.0
2017-01-20 11:45:00,116.49,116.54,116.47,116.47,5100.0,85.4945,85.5312,85.4798,85.4798,5100.0
2017-01-20 11:50:00,116.47,116.52,116.43,116.48,23607.0,85.4798,85.5165,85.4505,85.4872,23607.0
2017-01-20 11:55:00,116.45,116.51,116.43,116.51,6763.0,85.4651,85.5092,85.4505,85.5092,6763.0
2017-01-20 12:00:00,116.49,116.52,116.42,116.46,4325.0,85.4945,85.5165,85.4431,85.4725,4325.0
2017-01-20 12:05:00,116.42,116.48,116.11,116.48,9245.0,85.4431,85.4872,85.2156,85.4872,9245.0
2017-01-20 12:10:00,116.4,116.49,116.37,116.44,12296.0,85.4285,85.4945,85.4064,85.4578,12296.0
2017-01-20 12:15:00,116.41,116.64,116.36,116.64,6815.0,85.4358,85.6046,85.3991,85.6046,6815.0
2017-01-20 12:20:00,116.64,116.7,116.42,116.48,8000.0,85.6046,85.6486,85.4431,85.4872,8000.0
2017-01-20 12:25:00,116.45,116.52,116.36,116.38,3399.0,85.4651,85.5165,85.3991,85.4138,3399.0
2017-01-20 12:30:00,116.37,116.4,116.1,116.37,5300.0,85.4064,85.4285,85.2083,85.4064,5300.0
2017-01-20 12:35:00,116.38,116.38,116.14,116.27,4571.0,85.4138,85.4138,85.2376,85.333,4571.0
2017-01-20 12:40:00,116.27,116.34,116.25,116.32,5299.0,85.333,85.3844,85.3184,85.3697,5299.0
2017-01-20 12:45:00,116.33,116.38,116.21,116.33,6163.0,85.3771,85.4138,85.289,85.3771,6163.0
2017-01-20 12:50:00,116.32,116.36,116.13,116.13,3592.0,85.3697,85.3991,85.2303,85.2303,3592.0
2017-01-20 12:55:00,116.13,116.31,116.09,116.3,6447.0,85.2303,85.3624,85.2009,85.3551,6447.0
2017-01-20 13:00:00,116.27,116.28,116.2,116.28,6543.0,85.333,85.3404,85.2817,85.3404,6543.0
2017-01-20 13:05:00,116.29,116.41,116.28,116.41,5201.0,85.3477,85.4358,85.3404,85.4358,5201.0
2017-01-20 13:10:00,116.42,116.47,116.3,116.31,4636.0,85.4431,85.4798,85.3551,85.3624,4636.0
2017-01-20 13:15:00,116.32,116.48,116.32,116.46,2603.0,85.3697,85.4872,85.3697,85.4725,2603.0
2017-01-20 13:20:00,116.44,116.56,116.44,116.49,2068.0,85.4578,85.5459,85.4578,85.4945,2068.0
2017-01-20 13:25:00,116.48,116.59,116.48,116.57,4112.0,85.4872,85.5679,85.4872,85.5532,4112.0
2017-01-20 13:30:00,116.55,116.55,116.44,116.49,3668.0,85.5385,85.5385,85.4578,85.4945,3668.0
2017-01-20 13:35:00,116.43,116.45,116.4,116.4,5306.0,85.4505,85.4651,85.4285,85.4285,5306.0
2017-01-20 13:40:00,116.4,116.46,116.4,116.43,2524.0,85.4285,85.4725,85.4285,85.4505,2524.0
2017-01-20 13:45:00,116.45,116.49,116.3,116.3,4915.0,85.4651,85.4945,85.3551,85.3551,4915.0
2017-01-20 13:50:00,116.28,116.32,116.24,116.29,5263.0,85.3404,85.3697,85.311,85.3477,5263.0
2017-01-20 13:55:00,116.32,116.38,116.32,116.35,5545.0,85.3697,85.4138,85.3697,85.3918,5545.0
2017-01-20 14:00:00,116.36,116.48,116.36,116.45,6468.0,85.3991,85.4872,85.3991,85.4651,6468.0
2017-01-20 14:05:00,116.44,116.53,116.44,116.44,6860.0,85.4578,85.5239,85.4578,85.4578,6860.0
2017-01-20 14:10:00,116.45,116.46,116.35,116.36,4590.0,85.4651,85.4725,85.3918,85.3991,4590.0
2017-01-20 14:15:00,116.35,116.37,116.32,116.35,7866.0,85.3918,85.4064,85.3697,85.3918,7866.0
2017-01-20 14:20:00,116.31,116.31,116.17,116.21,5620.0,85.3624,85.3624,85.2596,85.289,5620.0
2017-01-20 14:25:00,116.23,116.37,116.2,116.37,4422.0,85.3037,85.4064,85.2817,85.4064,4422.0
2017-01-20 14:30:00,116.36,116.38,116.33,116.34,3312.0,85.3991,85.4138,85.3771,85.3844,3312.0
2017-01-20 14:35:00,116.35,116.36,116.26,116.27,4921.0,85.3918,85.3991,85.3257,85.333,4921.0
2017-01-20 14:40:00,116.21,116.34,116.19,116.34,5049.0,85.289,85.3844,85.2743,85.3844,5049.0
2017-01-20 14:45:00,116.33,116.33,116.16,116.16,5850.0,85.3771,85.3771,85.2523,85.2523,5850.0
2017-01-20 14:50:00,116.19,116.37,116.19,116.3,6918.0,85.2743,85.4064,85.2743,85.3551,6918.0
2017-01-20 14:55:00,116.3,116.3,116.25,116.27,9086.0,85.3551,85.3551,85.3184,85.333,9086.0
2017-01-20 15:00:00,116.29,116.41,116.25,116.39,19555.0,85.3477,85.4358,85.3184,85.4211,19555.0
2017-01-20 15:05:00,116.4,116.55,116.34,116.55,12849.0,85.4285,85.5385,85.3844,85.5385,12849.0
2017-01-20 15:10:00,116.55,116.62,116.5,116.55,10612.0,85.5385,85.5899,85.5018,85.5385,10612.0
2017-01-20 15:15:00,116.52,116.54,116.44,116.45,8522.0,85.5165,85.5312,85.4578,85.4651,8522.0
2017-01-20 15:20:00,116.5,116.51,116.36,116.36,8140.0,85.5018,85.5092,85.3991,85.3991,8140.0
2017-01-20 15:25:00,116.37,116.43,116.29,116.29,8600.0,85.4064,85.4505,85.3477,85.3477,8600.0
2017-01-20 15:30:00,116.31,116.43,116.28,116.42,9990.0,85.3624,85.4505,85.3404,85.4431,9990.0
2017-01-20 15:35:00,116.41,116.53,116.36,116.5,14114.0,85.4358,85.5239,85.3991,85.5018,14114.0
2017-01-20 15:40:00,116.52,116.56,116.5,116.53,11751.0,85.5165,85.5459,85.5018,85.5239,11751.0
2017-01-20 15:45:00,116.54,116.63,116.51,116.6,16986.0,85.5312,85.5973,85.5092,85.5752,16986.0
2017-01-20 15:50:00,116.63,116.66,116.55,116.62,17115.0,85.5973,85.6193,85.5385,85.5899,17115.0
2017-01-20 15:55:00,116.62,116.75,116.54,116.67,84256.0,85.5899,85.6853,85.5312,85.6266,84256.0
2017-01-23 09:30:00,116.3,116.63,116.3,116.5,16836.0,85.3551,85.5973,85.3551,85.5018,16836.0
2017-01-23 09:35:00,116.59,116.63,116.33,116.63,4200.0,85.5679,85.5973,85.3771,85.5973,4200.0
2017-01-23 09:40:00,116.59,116.74,116.47,116.5,9564.0,85.5679,85.678,85.4798,85.5018,9564.0
2017-01-23 09:45:00,116.51,116.6,116.42,116.44,4365.0,85.5092,85.5752,85.4431,85.4578,4365.0
2017-01-23 09:50:00,116.43,116.56,116.4,116.45,6187.0,85.4505,85.5459,85.4285,85.4651,6187.0
2017-01-23 09:55:00,116.43,116.72,116.43,116.7,2590.0,85.4505,85.6633,85.4505,85.6486,2590.0
2017-01-23 10:00:00,116.74,116.81,116.67,116.81,5415.0,85.678,85.7294,85.6266,85.7294,5415.0
2017-01-23 10:05:00,116.84,116.98,116.84,116.89,5900.0,85.7514,85.8541,85.7514,85.7881,5900.0
2017-01-23 10:10:00,116.85,116.85,116.54,116.64,4613.0,85.7587,85.7587,85.5312,85.6046,4613.0
2017-01-23 10:15:00,116.61,116.63,116.34,116.34,5800.0,85.5826,85.5973,85.3844,85.3844,5800.0
2017-01-23 10:20:00,116.31,116.45,116.25,116.26,9385.0,85.3624,85.4651,85.3184,85.3257,9385.0
2017-01-23 10:25:00,116.32,116.41,116.2,116.27,5603.0,85.3697,85.4358,85.2817,85.333,5603.0
2017-01-23 10:30:00,116.27,116.35,116.04,116.13,9600.0,85.333,85.3918,85.1642,85.2303,9600.0
2017-01-23 10:35:00,116.11,116.29,116.11,116.29,6242.0,85.2156,85.3477,85.2156,85.3477,6242.0
2017-01-23 10:40:00,116.28,116.37,116.27,116.33,5191.0,85.3404,85.4064,85.333,85.3771,5191.0
2017-01-23 10:45:00,116.31,116.34,116.2,116.23,3854.0,85.3624,85.3844,85.2817,85.3037,3854.0
2017-01-23 10:50:00,116.26,116.26,116.05,116.05,8300.0,85.3257,85.3257,85.1716,85.1716,8300.0
2017-01-23 10:55:00,116.03,116.07,115.98,116.0,9050.0,85.1569,85.1863,85.1202,85.1349,9050.0
2017-01-23 11:00:00,116.02,116.04,115.96,115.96,6198.0,85.1496,85.1642,85.1055,85.1055,6198.0
2017-01-23 11:05:00,115.95,116.08,115.95,116.05,3645.0,85.0982,85.1936,85.0982,85.1716,3645.0
2017-01-23 11:10:00,116.05,116.05,115.84,115.86,7035.0,85.1716,85.1716,85.0175,85.0321,7035.0
2017-01-23 11:15:00,115.86,115.94,115.85,115.87,7390.0,85.0321,85.0908,85.0248,85.0395,7390.0
2017-01-23 11:20:00,115.88,115.93,115.73,115.74,5756.0,85.0468,85.0835,84.9367,84.9441,5756.0
2017-01-23 11:25:00,115.71,115.76,115.69,115.76,5087.0,84.922,84.9587,84.9074,84.9587,5087.0
2017-01-23 11:30:00,115.75,115.94,115.75,115.86,7109.0,84.9514,85.0908,84.9514,85.0321,7109.0
2017-01-23 11:35:00,115.86,115.99,115.85,115.99,6103.0,85.0321,85.1275,85.0248,85.1275,6103.0
2017-01-23 11:40:00,116.0,116.04,116.0,116.02,5163.0,85.1349,85.1642,85.1349,85.1496,5163.0
2017-01-23 11:45:00,116.0,116.03,115.78,115.81,6300.0,85.1349,85.1569,84.9734,84.9954,6300.0
2017-01-23 11:50:00,115.81,115.87,115.8,115.81,2700.0,84.9954,85.0395,84.9881,84.9954,2700.0
2017-01-23 11:55:00,115.81,115.92,115.81,115.92,2565.0,84.9954,85.0762,84.9954,85.0762,2565.0
2017-01-23 12:00:00,115.94,115.99,115.82,115.82,6847.0,85.0908,85.1275,85.0028,85.0028,6847.0
2017-01-23 12:05:00,115.84,115.85,115.75,115.79,3910.0,85.0175,85.0248,84.9514,84.9808,3910.0
2017-01-23 12:10:00,115.77,115.8,115.74,115.77,3397.0,84.9661,84.9881,84.9441,84.9661,3397.0
2017-01-23 12:15:00,115.75,115.84,115.7,115.84,3626.0,84.9514,85.0175,84.9147,85.0175,3626.0
2017-01-23 12:20:00,115.84,115.99,115.84,115.97,8340.0,85.0175,85.1275,85.0175,85.1129,8340.0
2017-01-23 12:25:00,115.94,116.0,115.91,115.99,4560.0,85.0908,85.1349,85.0688,85.1275,4560.0
2017-01-23 12:30:00,116.0,116.08,116.0,116.02,6501.0,85.1349,85.1936,85.1349,85.1496,6501.0
2017-01-23 12:35:00,116.1,116.1,116.02,116.05,4155.0,85.2083,85.2083,85.1496,85.1716,4155.0
2017-01-23 12:40:00,116.05,116.14,116.04,116.08,4797.0,85.1716,85.2376,85.1642,85.1936,4797.0
2017-01-23 12:45:00,116.08,116.08,115.91,115.94,6661.0,85.1936,85.1936,85.0688,85.0908,6661.0
2017-01-23 12:50:00,115.92,116.05,115.92,116.04,2100.0,85.0762,85.1716,85.0762,85.1642,2100.0
2017-01-23 12:55:00,116.07,116.12,116.06,116.08,2200.0,85.1863,85.223,85.1789,85.1936,2200.0
2017-01-23 13:00:00,116.06,116.09,116.03,116.05,4108.0,85.1789,85.2009,85.1569,85.1716,4108.0
2017-01-23 13:05:00,116.08,116.14,116.03,116.09,9270.0,85.1936,85.2376,85.1569,85.2009,9270.0
2017-01-23 13:10:00,116.09,116.09,116.01,116.02,2600.0,85.2009,85.2009,85.1422,85.1496,2600.0
2017-01-23 13:15:00,115.96,116.03,115.96,115.99,3476.0,85.1055,85.1569,85.1055,85.1275,3476.0
2017-01-23 13:20:00,115.97,116.13,115.97,116.13,4220.0,85.1129,85.2303,85.1129,85.2303,4220.0
2017-01-23 13:25:00,116.13,116.13,116.05,116.12,5121.0,85.2303,85.2303,85.1716,85.223,5121.0
2017-01-23 13:30:00,116.1,116.24,116.1,116.24,4001.0,85.2083,85.311,85.2083,85.311,4001.0
2017-01-23 13:35:00,116.24,116.44,116.24,116.36,13220.0,85.311,85.4578,85.311,85.3991,13220.0
2017-01-23 13:40:00,116.41,116.41,116.3,116.3,2601.0,85.4358,85.4358,85.3551,85.3551,2601.0
2017-01-23 13:45:00,116.23,116.26,116.11,116.17,7660.0,85.3037,85.3257,85.2156,85.2596,7660.0
2017-01-23 13:50:00,116.17,116.17,116.11,116.13,3021.0,85.2596,85.2596,85.2156,85.2303,3021.0
2017-01-23 13:55:00,116.11,116.11,116.06,116.09,2000.0,85.2156,85.2156,85.1789,85.2009,2000.0
2017-01-23 14:00:00,116.08,116.17,116.08,116.12,3924.0,85.1936,85.2596,85.1936,85.223,3924.0
2017-01-23 14:05:00,116.13,116.13,116.06,116.06,3753.0,85.2303,85.2303,85.1789,85.1789,3753.0
2017-01-23 14:10:00,116.02,116.02,115.92,116.0,5850.0,85.1496,85.1496,85.0762,85.1349,5850.0
2017-01-23 14:15:00,116.0,116.0,115.95,115.95,4800.0,85.1349,85.1349,85.0982,85.0982,4800.0
2017-01-23 14:20:00,115.96,115.96,115.94,115.96,2908.0,85.1055,85.1055,85.0908,85.1055,2908.0
2017-01-23 14:25:00,115.96,115.99,115.93,115.95,2654.0,85.1055,85.1275,85.0835,85.0982,2654.0
2017-01-23 14:30:00,115.96,116.15,115.96,116.13,5558.0,85.1055,85.245,85.1055,85.2303,5558.0
2017-01-23 14:35:00,116.12,116.17,116.1,116.17,4056.0,85.223,85.2596,85.2083,85.2596,4056.0
2017-01-23 14:40:00,116.17,116.19,116.14,116.19,3428.0,85.2596,85.2743,85.2376,85.2743,3428.0
2017-01-23 14:45:00,116.21,116.34,116.21,116.32,7300.0,85.289,85.3844,85.289,85.3697,7300.0
2017-01-23 14:50:00,116.31,116.32,116.24,116.26,4686.0,85.3624,85.3697,85.311,85.3257,4686.0
2017-01-23 14:55:00,116.26,116.35,116.26,116.28,5817.0,85.3257,85.3918,85.3257,85.3404,5817.0
2017-01-23 15:00:00,116.27,116.36,116.27,116.33,4265.0,85.333,85.3991,85.333,85.3771,4265.0
2017-01-23 15:05:00,116.33,116.33,116.23,116.23,4943.0,85.3771,85.3771,85.3037,85.3037,4943.0
2017-01-23 15:10:00,116.22,116.27,116.21,116.21,8583.0,85.2963,85.333,85.289,85.289,8583.0
2017-01-23 15:15:00,116.21,116.32,116.21,116.3,3600.0,85.289,85.3697,85.289,85.3551,3600.0
2017-01-23 15:20:00,116.32,116.49,116.31,116.48,4424.0,85.3697,85.4945,85.3624,85.4872,4424.0
2017-01-23 15:25:00,116.48,116.5,116.42,116.42,5404.0,85.4872,85.5018,85.4431,85.4431,5404.0
2017-01-23 15:30:00,116.39,116.4,116.35,116.36,7165.0,85.4211,85.4285,85.3918,85.3991,7165.0
2017-01-23 15:35:00,116.36,116.44,116.36,116.43,12904.0,85.3991,85.4578,85.3991,85.4505,12904.0
2017-01-23 15:40:00,116.42,116.43,116.38,116.42,7848.0,85.4431,85.4505,85.4138,85.4431,7848.0
2017-01-23 15:45:00,116.41,116.45,116.41,116.42,12171.0,85.4358,85.4651,85.4358,85.4431,12171.0
2017-01-23 15:50:00,116.41,116.41,116.26,116.27,20080.0,85.4358,85.4358,85.3257,85.333,20080.0
2017-01-23 15:55:00,116.28,116.31,116.21,116.25,49947.0,85.3404,85.3624,85.289,85.3184,49947.0
2017-01-24 09:30:00,116.39,116.85,116.39,116.84,15355.0,85.4211,85.7587,85.4211,85.7514,15355.0
2017-01-24 09:35:00,116.85,117.02,116.7,116.93,22009.0,85.7587,85.8835,85.6486,85.8174,22009.0
2017-01-24 09:40:00,116.96,116.96,116.74,116.89,4600.0,85.8394,85.8394,85.678,85.7881,4600.0
2017-01-24 09:45:00,117.0,117.19,117.0,117.14,6593.0,85.8688,86.0082,85.8688,85.9716,6593.0
2017-01-24 09:50:00,117.19,117.22,117.02,117.07,4548.0,86.0082,86.0303,85.8835,85.9202,4548.0
2017-01-24 09:55:00,117.04,117.08,116.94,117.06,20337.0,85.8982,85.9275,85.8248,85.9128,20337.0
2017-01-24 10:00:00,116.99,117.03,116.87,116.98,6509.0,85.8615,85.8908,85.7734,85.8541,6509.0
2017-01-24 10:05:00,116.97,116.97,116.81,116.93,5700.0,85.8468,85.8468,85.7294,85.8174,5700.0
2017-01-24 10:10:00,116.95,117.1,116.89,117.08,8598.0,85.8321,85.9422,85.7881,85.9275,8598.0
2017-01-24 10:15:00,117.07,117.07,117.0,117.02,9389.0,85.9202,85.9202,85.8688,85.8835,9389.0
2017-01-24 10:20:00,117.02,117.22,117.02,117.22,4168.0,85.8835,86.0303,85.8835,86.0303,4168.0
2017-01-24 10:25:00,117.23,117.25,117.18,117.21,6155.0,86.0376,86.0523,86.0009,86.0229,6155.0
2017-01-24 10:30:00,117.18,117.29,117.18,117.21,4859.0,86.0009,86.0816,86.0009,86.0229,4859.0
2017-01-24 10:35:00,117.2,117.26,117.17,117.2,7954.0,86.0156,86.0596,85.9936,86.0156,7954.0
2017-01-24 10:40:00,117.23,117.29,117.12,117.14,9600.0,86.0376,86.0816,85.9569,85.9716,9600.0
2017-01-24 10:45:00,117.13,117.14,116.98,117.06,6742.0,85.9642,85.9716,85.8541,85.9128,6742.0
2017-01-24 10:50:00,117.05,117.1,117.05,117.1,2434.0,85.9055,85.9422,85.9055,85.9422,2434.0
2017-01-24 10:55:00,117.1,117.23,117.1,117.15,5110.0,85.9422,86.0376,85.9422,85.9789,5110.0
2017-01-24 11:00:00,117.15,117.18,117.07,117.15,9505.0,85.9789,86.0009,85.9202,85.9789,9505.0
2017-01-24 11:05:00,117.12,117.22,117.08,117.19,7617.0,85.9569,86.0303,85.9275,86.0082,7617.0
2017-01-24 11:10:00,117.21,117.21,116.99,117.0,7000.0,86.0229,86.0229,85.8615,85.8688,7000.0
2017-01-24 11:15:00,116.97,117.13,116.97,117.13,6544.0,85.8468,85.9642,85.8468,85.9642,6544.0
2017-01-24 11:20:00,117.17,117.17,117.04,117.16,2700.0,85.9936,85.9936,85.8982,85.9862,2700.0
2017-01-24 11:25:00,117.15,117.25,117.15,117.19,4374.0,85.9789,86.0523,85.9789,86.0082,4374.0
2017-01-24 11:30:00,117.19,117.22,117.14,117.22,2890.0,86.0082,86.0303,85.9716,86.0303,2890.0
2017-01-24 11:35:00,117.22,117.22,117.06,117.1,19171.0,86.0303,86.0303,85.9128,85.9422,19171.0
2017-01-24 11:40:00,117.1,117.11,117.07,117.11,8066.0,85.9422,85.9495,85.9202,85.9495,8066.0
2017-01-24 11:45:00,117.15,117.16,117.05,117.16,7064.0,85.9789,85.9862,85.9055,85.9862,7064.0
2017-01-24 11:50:00,117.17,117.17,116.97,116.97,10141.0,85.9936,85.9936,85.8468,85.8468,10141.0
2017-01-24 11:55:00,116.99,117.1,116.96,117.1,2738.0,85.8615,85.9422,85.8394,85.9422,2738.0
2017-01-24 12:00:00,117.1,117.1,116.97,117.04,4500.0,85.9422,85.9422,85.8468,85.8982,4500.0
2017-01-24 12:05:00,117.02,117.02,116.97,117.0,4195.0,85.8835,85.8835,85.8468,85.8688,4195.0
2017-01-24 12:10:00,117.0,117.05,117.0,117.0,15181.0,85.8688,85.9055,85.8688,85.8688,15181.0
2017-01-24 12:15:00,117.0,117.02,116.96,116.96,6028.0,85.8688,85.8835,85.8394,85.8394,6028.0
2017-01-24 12:20:00,116.97,117.0,116.96,116.96,3149.0,85.8468,85.8688,85.8394,85.8394,3149.0
2017-01-24 12:25:00,116.96,117.03,116.94,117.01,4833.0,85.8394,85.8908,85.8248,85.8761,4833.0
2017-01-24 12:30:00,117.01,117.02,116.96,117.0,5600.0,85.8761,85.8835,85.8394,85.8688,5600.0
2017-01-24 12:35:00,117.0,117.01,116.95,116.98,6393.0,85.8688,85.8761,85.8321,85.8541,6393.0
2017-01-24 12:40:00,116.99,117.06,116.96,117.02,3345.0,85.8615,85.9128,85.8394,85.8835,3345.0
2017-01-24 12:45:00,117.0,117.1,116.99,117.07,8010.0,85.8688,85.9422,85.8615,85.9202,8010.0
2017-01-24 12:50:00,117.05,117.08,117.0,117.03,13244.0,85.9055,85.9275,85.8688,85.8908,13244.0
2017-01-24 12:55:00,117.0,117.04,117.0,117.03,2621.0,85.8688,85.8982,85.8688,85.8908,2621.0
2017-01-24 13:00:00,117.04,117.07,117.0,117.06,25727.0,85.8982,85.9202,85.8688,85.9128,25727.0
2017-01-24 13:05:00,117.05,117.22,117.03,117.17,15697.0,85.9055,86.0303,85.8908,85.9936,15697.0
2017-01-24 13:10:00,117.15,117.18,117.01,117.01,10492.0,85.9789,86.0009,85.8761,85.8761,10492.0
2017-01-24 13:15:00,117.01,117.13,116.99,117.09,25763.0,85.8761,85.9642,85.8615,85.9349,25763.0
2017-01-24 13:20:00,117.12,117.13,116.98,117.06,29486.0,85.9569,85.9642,85.8541,85.9128,29486.0
2017-01-24 13:25:00,117.07,117.15,117.07,117.15,7937.0,85.9202,85.9789,85.9202,85.9789,7937.0
2017-01-24 13:30:00,117.15,117.4,117.15,117.4,8679.0,85.9789,86.1624,85.9789,86.1624,8679.0
2017-01-24 13:35:00,117.43,117.44,117.36,117.43,3300.0,86.1844,86.1917,86.133,86.1844,3300.0
2017-01-24 13:40:00,117.42,117.56,117.4,117.52,8595.0,86.1771,86.2798,86.1624,86.2504,8595.0
2017-01-24 13:45:00,117.51,117.54,117.43,117.54,2975.0,86.2431,86.2651,86.1844,86.2651,2975.0
2017-01-24 13:50:00,117.53,117.58,117.49,117.58,7510.0,86.2578,86.2945,86.2284,86.2945,7510.0
2017-01-24 13:55:00,117.59,117.59,117.48,117.55,3336.0,86.3018,86.3018,86.2211,86.2725,3336.0
2017-01-24 14:00:00,117.52,117.56,117.46,117.53,5022.0,86.2504,86.2798,86.2064,86.2578,5022.0
2017-01-24 14:05:00,117.53,117.58,117.39,117.39,4604.0,86.2578,86.2945,86.155,86.155,4604.0
2017-01-24 14:10:00,117.42,117.43,117.28,117.32,5682.0,86.1771,86.1844,86.0743,86.1037,5682.0
2017-01-24 14:15:00,117.32,117.43,117.28,117.37,5395.0,86.1037,86.1844,86.0743,86.1404,5395.0
2017-01-24 14:20:00,117.34,117.39,117.25,117.25,5698.0,86.1183,86.155,86.0523,86.0523,5698.0
2017-01-24 14:25:00,117.26,117.34,117.15,117.17,12967.0,86.0596,86.1183,85.9789,85.9936,12967.0
2017-01-24 14:30:00,117.16,117.29,117.16,117.29,8829.0,85.9862,86.0816,85.9862,86.0816,8829.0
2017-01-24 14:35:00,117.32,117.36,117.28,117.32,7257.0,86.1037,86.133,86.0743,86.1037,7257.0
2017-01-24 14:40:00,117.32,117.4,117.3,117.38,5141.0,86.1037,86.1624,86.089,86.1477,5141.0
2017-01-24 14:45:00,117.38,117.42,117.33,117.38,11025.0,86.1477,86.1771,86.111,86.1477,11025.0
2017-01-24 14:50:00,117.41,117.49,117.37,117.44,6352.0,86.1697,86.2284,86.1404,86.1917,6352.0
2017-01-24 14:55:00,117.45,117.51,117.45,117.47,5624.0,86.1991,86.2431,86.1991,86.2137,5624.0
2017-01-24 15:00:00,117.46,117.63,117.45,117.49,12750.0,86.2064,86.3312,86.1991,86.2284,12750.0
2017-01-24 15:05:00,117.48,117.56,117.44,117.56,11839.0,86.2211,86.2798,86.1917,86.2798,11839.0
2017-01-24 15:10:00,117.55,117.67,117.55,117.62,6761.0,86.2725,86.3605,86.2725,86.3238,6761.0
2017-01-24 15:15:00,117.64,117.64,117.49,117.53,10735.0,86.3385,86.3385,86.2284,86.2578,10735.0
2017-01-24 15:20:00,117.55,117.55,117.47,117.47,7173.0,86.2725,86.2725,86.2137,86.2137,7173.0
2017-01-24 15:25:00,117.48,117.48,117.34,117.4,12933.0,86.2211,86.2211,86.1183,86.1624,12933.0
2017-01-24 15:30:00,117.4,117.42,117.29,117.29,9657.0,86.1624,86.1771,86.0816,86.0816,9657.0
2017-01-24 15:35:00,117.31,117.32,117.27,117.31,14023.0,86.0963,86.1037,86.067,86.0963,14023.0
2017-01-24 15:40:00,117.29,117.31,117.24,117.29,12244.0,86.0816,86.0963,86.0449,86.0816,12244.0
2017-01-24 15:45:00,117.29,117.46,117.29,117.46,17729.0,86.0816,86.2064,86.0816,86.2064,17729.0
2017-01-24 15:50:00,117.48,117.56,117.44,117.54,36681.0,86.2211,86.2798,86.1917,86.2651,36681.0
2017-01-24 15:55:00,117.55,117.58,117.4,117.44,47001.0,86.2725,86.2945,86.1624,86.1917,47001.0
2017-01-25 09:30:00,118.23,118.77,117.79,118.34,32446.0,86.7715,87.1678,86.4486,86.8523,32446.0
2017-01-25 09:35:00,118.3,118.68,118.25,118.56,27014.0,86.8229,87.1018,86.7862,87.0137,27014.0
2017-01-25 09:40:00,118.59,118.76,118.54,118.7,14212.0,87.0357,87.1605,86.999,87.1165,14212.0
2017-01-25 09:45:00,118.74,118.8,118.46,118.62,20681.0,87.1458,87.1899,86.9403,87.0578,20681.0
2017-01-25 09:50:00,118.58,118.71,118.53,118.62,9834.0,87.0284,87.1238,86.9917,87.0578,9834.0
2017-01-25 09:55:00,118.65,118.71,118.59,118.65,9400.0,87.0798,87.1238,87.0357,87.0798,9400.0
2017-01-25 10:00:00,118.68,118.71,118.56,118.65,10170.0,87.1018,87.1238,87.0137,87.0798,10170.0
2017-01-25 10:05:00,118.67,118.67,118.53,118.55,10800.0,87.0945,87.0945,86.9917,87.0064,10800.0
2017-01-25 10:10:00,118.55,118.55,118.29,118.43,27560.0,87.0064,87.0064,86.8156,86.9183,27560.0
2017-01-25 10:15:00,118.39,118.46,118.26,118.46,21922.0,86.889,86.9403,86.7935,86.9403,21922.0
2017-01-25 10:20:00,118.44,118.53,118.37,118.51,31589.0,86.9257,86.9917,86.8743,86.977,31589.0
2017-01-25 10:25:00,118.49,118.55,118.28,118.37,41531.0,86.9623,87.0064,86.8082,86.8743,41531.0
2017-01-25 10:30:00,118.4,118.63,118.36,118.63,17416.0,86.8963,87.0651,86.8669,87.0651,17416.0
2017-01-25 10:35:00,118.63,118.74,118.6,118.7,13074.0,87.0651,87.1458,87.0431,87.1165,13074.0
2017-01-25 10:40:00,118.69,118.85,118.65,118.83,14136.0,87.1091,87.2266,87.0798,87.2119,14136.0
2017-01-25 10:45:00,118.83,118.91,118.78,118.88,11039.0,87.2119,87.2706,87.1752,87.2486,11039.0
2017-01-25 10:50:00,118.87,119.06,118.84,119.06,16797.0,87.2412,87.3807,87.2192,87.3807,16797.0
2017-01-25 10:55:00,119.03,119.25,119.0,119.21,17703.0,87.3587,87.5201,87.3366,87.4908,17703.0
2017-01-25 11:00:00,119.23,119.42,119.18,119.41,31217.0,87.5054,87.6449,87.4688,87.6376,31217.0
2017-01-25 11:05:00,119.41,119.5,119.35,119.5,13964.0,87.6376,87.7036,87.5935,87.7036,13964.0
2017-01-25 11:10:00,119.49,119.66,119.49,119.49,19161.0,87.6963,87.821,87.6963,87.6963,19161.0
2017-01-25 11:15:00,119.48,119.65,119.46,119.61,13676.0,87.6889,87.8137,87.6743,87.7843,13676.0
2017-01-25 11:20:00,119.59,119.66,119.48,119.48,15523.0,87.7697,87.821,87.6889,87.6889,15523.0
2017-01-25 11:25:00,119.46,119.46,119.29,119.33,14261.0,87.6743,87.6743,87.5495,87.5788,14261.0
2017-01-25 11:30:00,119.31,119.31,119.09,119.13,10217.0,87.5642,87.5642,87.4027,87.4321,10217.0
2017-01-25 11:35:00,119.14,119.15,118.92,118.97,13536.0,87.4394,87.4467,87.2779,87.3146,13536.0
2017-01-25 11:40:00,119.0,119.14,118.93,119.13,50912.0,87.3366,87.4394,87.2853,87.4321,50912.0
2017-01-25 11:45:00,119.1,119.16,119.05,119.12,18635.0,87.41,87.4541,87.3733,87.4247,18635.0
2017-01-25 11:50:00,119.14,119.16,119.01,119.06,5808.0,87.4394,87.4541,87.344,87.3807,5808.0
2017-01-25 11:55:00,119.15,119.39,119.15,119.37,4553.0,87.4467,87.6229,87.4467,87.6082,4553.0
2017-01-25 12:00:00,119.33,119.42,119.28,119.42,11353.0,87.5788,87.6449,87.5421,87.6449,11353.0
2017-01-25 12:05:00,119.46,119.55,119.45,119.55,8462.0,87.6743,87.7403,87.6669,87.7403,8462.0
2017-01-25 12:10:00,119.54,119.59,119.42,119.59,10867.0,87.733,87.7697,87.6449,87.7697,10867.0
2017-01-25 12:15:00,119.61,119.63,119.54,119.62,9700.0,87.7843,87.799,87.733,87.7917,9700.0
2017-01-25 12:20:00,119.61,119.71,119.6,119.68,14582.0,87.7843,87.8577,87.777,87.8357,14582.0
2017-01-25 12:25:00,119.7,119.8,119.68,119.79,11391.0,87.8504,87.9238,87.8357,87.9164,11391.0
2017-01-25 12:30:00,119.8,119.89,119.79,119.85,16891.0,87.9238,87.9898,87.9164,87.9605,16891.0
2017-01-25 12:35:00,119.85,119.98,119.84,119.88,16592.0,87.9605,88.0559,87.9531,87.9825,16592.0
2017-01-25 12:40:00,119.88,119.92,119.81,119.81,11695.0,87.9825,88.0119,87.9311,87.9311,11695.0
2017-01-25 12:45:00,119.81,119.81,119.65,119.69,10295.0,87.9311,87.9311,87.8137,87.8431,10295.0
2017-01-25 12:50:00,119.69,119.8,119.67,119.77,13546.0,87.8431,87.9238,87.8284,87.9018,13546.0
2017-01-25 12:55:00,119.77,119.79,119.72,119.73,8466.0,87.9018,87.9164,87.8651,87.8724,8466.0
2017-01-25 13:00:00,119.71,119.74,119.65,119.67,9120.0,87.8577,87.8797,87.8137,87.8284,9120.0
2017-01-25 13:05:00,119.66,119.66,119.6,119.62,7722.0,87.821,87.821,87.777,87.7917,7722.0
2017-01-25 13:10:00,119.61,119.75,119.57,119.71,11784.0,87.7843,87.8871,87.755,87.8577,11784.0
2017-01-25 13:15:00,119.69,119.7,119.64,119.67,7779.0,87.8431,87.8504,87.8064,87.8284,7779.0
2017-01-25 13:20:00,119.68,119.75,119.68,119.74,5300.0,87.8357,87.8871,87.8357,87.8797,5300.0
2017-01-25 13:25:00,119.73,119.73,119.7,119.71,4843.0,87.8724,87.8724,87.8504,87.8577,4843.0
2017-01-25 13:30:00,119.72,119.73,119.54,119.58,9326.0,87.8651,87.8724,87.733,87.7623,9326.0
2017-01-25 13:35:00,119.59,119.64,119.56,119.64,7420.0,87.7697,87.8064,87.7476,87.8064,7420.0
2017-01-25 13:40:00,119.65,119.81,119.65,119.81,8410.0,87.8137,87.9311,87.8137,87.9311,8410.0
2017-01-25 13:45:00,119.8,119.81,119.69,119.69,7127.0,87.9238,87.9311,87.8431,87.8431,7127.0
2017-01-25 13:50:00,119.68,119.74,119.65,119.71,8367.0,87.8357,87.8797,87.8137,87.8577,8367.0
2017-01-25 13:55:00,119.71,119.8,119.7,119.75,9876.0,87.8577,87.9238,87.8504,87.8871,9876.0
2017-01-25 14:00:00,119.72,119.86,119.68,119.69,27721.0,87.8651,87.9678,87.8357,87.8431,27721.0
2017-01-25 14:05:00,119.67,119.76,119.67,119.76,6508.0,87.8284,87.8944,87.8284,87.8944,6508.0
2017-01-25 14:10:00,119.74,119.75,119.7,119.72,10249.0,87.8797,87.8871,87.8504,87.8651,10249.0
2017-01-25 14:15:00,119.73,119.81,119.73,119.81,9226.0,87.8724,87.9311,87.8724,87.9311,9226.0
2017-01-25 14:20:00,119.82,119.92,119.81,119.92,11708.0,87.9385,88.0119,87.9311,88.0119,11708.0
2017-01-25 14:25:00,119.92,119.99,119.92,119.96,10410.0,88.0119,88.0632,88.0119,88.0412,10410.0
2017-01-25 14:30:00,119.95,119.95,119.78,119.85,13033.0,88.0339,88.0339,87.9091,87.9605,13033.0
2017-01-25 14:35:00,119.84,119.87,119.79,119.79,11238.0,87.9531,87.9752,87.9164,87.9164,11238.0
2017-01-25 14:40:00,119.79,119.79,119.72,119.73,7693.0,87.9164,87.9164,87.8651,87.8724,7693.0
2017-01-25 14:45:00,119.75,119.85,119.75,119.85,5761.0,87.8871,87.9605,87.8871,87.9605,5761.0
2017-01-25 14:50:00,119.84,119.85,119.79,119.85,12108.0,87.9531,87.9605,87.9164,87.9605,12108.0
2017-01-25 14:55:00,119.86,119.87,119.79,119.81,13839.0,87.9678,87.9752,87.9164,87.9311,13839.0
2017-01-25 15:00:00,119.81,119.91,119.81,119.87,23138.0,87.9311,88.0045,87.9311,87.9752,23138.0
2017-01-25 15:05:00,119.88,119.88,119.73,119.74,18484.0,87.9825,87.9825,87.8724,87.8797,18484.0
2017-01-25 15:10:00,119.73,119.75,119.68,119.72,17657.0,87.8724,87.8871,87.8357,87.8651,17657.0
2017-01-25 15:15:00,119.73,119.76,119.61,119.63,14812.0,87.8724,87.8944,87.7843,87.799,14812.0
2017-01-25 15:20:00,119.64,119.72,119.63,119.71,21214.0,87.8064,87.8651,87.799,87.8577,21214.0
2017-01-25 15:25:00,119.71,119.8,119.68,119.78,15253.0,87.8577,87.9238,87.8357,87.9091,15253.0
2017-01-25 15:30:00,119.79,119.92,119.79,119.9,20548.0,87.9164,88.0119,87.9164,87.9972,20548.0
2017-01-25 15:35:00,119.9,119.95,119.89,119.95,20959.0,87.9972,88.0339,87.9898,88.0339,20959.0
2017-01-25 15:40:00,119.94,120.0,119.89,119.92,39916.0,88.0265,88.0706,87.9898,88.0119,39916.0
2017-01-25 15:45:00,119.93,120.21,119.93,120.19,55263.0,88.0192,88.2247,88.0192,88.21,55263.0
2017-01-25 15:50:00,120.2,120.26,120.17,120.26,73065.0,88.2174,88.2614,88.1953,88.2614,73065.0
2017-01-25 15:55:00,120.25,120.36,120.11,120.16,113288.0,88.254,88.3348,88.1513,88.188,113288.0
2017-01-26 09:30:00,120.0,120.43,119.04,120.32,22393.0,88.0706,88.3862,87.366,88.3054,22393.0
2017-01-26 09:35:00,120.4,120.45,120.1,120.29,8160.0,88.3641,88.4008,88.144,88.2834,8160.0
2017-01-26 09:40:00,120.33,120.38,120.16,120.27,7008.0,88.3128,88.3495,88.188,88.2687,7008.0
2017-01-26 09:45:00,120.35,120.35,119.74,120.01,16036.0,88.3274,88.3274,87.8797,88.0779,16036.0
2017-01-26 09:50:00,120.04,120.32,120.04,120.23,9103.0,88.0999,88.3054,88.0999,88.2394,9103.0
2017-01-26 09:55:00,120.22,120.3,120.07,120.18,12965.0,88.232,88.2907,88.1219,88.2027,12965.0
2017-01-26 10:00:00,120.12,120.12,119.87,120.0,12632.0,88.1586,88.1586,87.9752,88.0706,12632.0
2017-01-26 10:05:00,120.06,120.23,119.73,120.23,25040.0,88.1146,88.2394,87.8724,88.2394,25040.0
2017-01-26 10:10:00,120.23,120.3,120.07,120.08,12765.0,88.2394,88.2907,88.1219,88.1293,12765.0
2017-01-26 10:15:00,120.09,120.19,120.05,120.12,8262.0,88.1366,88.21,88.1073,88.1586,8262.0
2017-01-26 10:20:00,120.13,120.16,120.03,120.08,17958.0,88.166,88.188,88.0926,88.1293,17958.0
2017-01-26 10:25:00,120.05,120.15,119.99,120.07,7368.0,88.1073,88.1807,88.0632,88.1219,7368.0
2017-01-26 10:30:00,120.09,120.24,120.06,120.17,17768.0,88.1366,88.2467,88.1146,88.1953,17768.0
2017-01-26 10:35:00,120.24,120.5,120.21,120.45,12717.0,88.2467,88.4375,88.2247,88.4008,12717.0
2017-01-26 10:40:00,120.46,120.46,120.06,120.11,14435.0,88.4082,88.4082,88.1146,88.1513,14435.0
2017-01-26 10:45:00,120.12,120.22,120.11,120.2,17445.0,88.1586,88.232,88.1513,88.2174,17445.0
2017-01-26 10:50:00,120.22,120.23,120.13,120.18,62037.0,88.232,88.2394,88.166,88.2027,62037.0
2017-01-26 10:55:00,120.15,120.17,120.03,120.09,9067.0,88.1807,88.1953,88.0926,88.1366,9067.0
2017-01-26 11:00:00,120.1,120.41,120.1,120.39,93729.0,88.144,88.3715,88.144,88.3568,93729.0
2017-01-26 11:05:00,120.44,120.72,120.41,120.72,16279.0,88.3935,88.599,88.3715,88.599,16279.0
2017-01-26 11:10:00,120.74,121.06,120.7,121.04,14957.0,88.6137,88.8485,88.5843,88.8338,14957.0
2017-01-26 11:15:00,121.05,121.08,120.83,120.83,7500.0,88.8412,88.8632,88.6797,88.6797,7500.0
2017-01-26 11:20:00,120.78,120.78,120.69,120.75,6515.0,88.643,88.643,88.577,88.621,6515.0
2017-01-26 11:25:00,120.75,120.86,120.75,120.82,7200.0,88.621,88.7017,88.621,88.6724,7200.0
2017-01-26 11:30:00,120.8,120.8,120.6,120.72,12760.0,88.6577,88.6577,88.5109,88.599,12760.0
2017-01-26 11:35:00,120.72,120.8,120.62,120.75,6435.0,88.599,88.6577,88.5256,88.621,6435.0
2017-01-26 11:40:00,120.76,120.88,120.73,120.88,5373.0,88.6283,88.7164,88.6063,88.7164,5373.0
2017-01-26 11:45:00,120.87,120.98,120.85,120.93,10455.0,88.7091,88.7898,88.6944,88.7531,10455.0
2017-01-26 11:50:00,120.9,121.0,120.78,120.96,56330.0,88.7311,88.8045,88.643,88.7751,56330.0
2017-01-26 11:55:00,120.92,121.02,120.82,120.82,10831.0,88.7458,88.8192,88.6724,88.6724,10831.0
2017-01-26 12:00:00,120.86,120.87,120.71,120.76,5423.0,88.7017,88.7091,88.5917,88.6283,5423.0
2017-01-26 12:05:00,120.79,120.97,120.78,120.97,3714.0,88.6504,88.7825,88.643,88.7825,3714.0
2017-01-26 12:10:00,120.99,121.0,120.87,120.9,7744.0,88.7972,88.8045,88.7091,88.7311,7744.0
2017-01-26 12:15:00,120.91,120.92,120.8,120.82,5684.0,88.7384,88.7458,88.6577,88.6724,5684.0
2017-01-26 12:20:00,120.84,120.84,120.73,120.77,3734.0,88.6871,88.6871,88.6063,88.6357,3734.0
2017-01-26 12:25:00,120.78,120.85,120.75,120.81,3400.0,88.643,88.6944,88.621,88.665,3400.0
2017-01-26 12:30:00,120.81,120.93,120.81,120.93,6659.0,88.665,88.7531,88.665,88.7531,6659.0
2017-01-26 12:35:00,120.89,120.91,120.82,120.86,6062.0,88.7238,88.7384,88.6724,88.7017,6062.0
2017-01-26 12:40:00,120.86,120.87,120.65,120.76,6829.0,88.7017,88.7091,88.5476,88.6283,6829.0
2017-01-26 12:45:00,120.77,120.79,120.69,120.76,9521.0,88.6357,88.6504,88.577,88.6283,9521.0
2017-01-26 12:50:00,120.75,120.84,120.73,120.82,6207.0,88.621,88.6871,88.6063,88.6724,6207.0
2017-01-26 12:55:00,120.84,120.88,120.77,120.83,8449.0,88.6871,88.7164,88.6357,88.6797,8449.0
2017-01-26 13:00:00,120.83,120.85,120.75,120.77,21150.0,88.6797,88.6944,88.621,88.6357,21150.0
2017-01-26 13:05:00,120.72,120.77,120.69,120.72,9025.0,88.599,88.6357,88.577,88.599,9025.0
2017-01-26 13:10:00,120.72,120.74,120.65,120.66,3405.0,88.599,88.6137,88.5476,88.555,3405.0
2017-01-26 13:15:00,120.64,120.65,120.56,120.61,5000.0,88.5403,88.5476,88.4816,88.5183,5000.0
2017-01-26 13:20:00,120.59,120.6,120.49,120.55,6920.0,88.5036,88.5109,88.4302,88.4742,6920.0
2017-01-26 13:25:00,120.56,120.68,120.56,120.68,5365.0,88.4816,88.5696,88.4816,88.5696,5365.0
2017-01-26 13:30:00,120.66,120.72,120.6,120.62,7675.0,88.555,88.599,88.5109,88.5256,7675.0
2017-01-26 13:35:00,120.61,120.7,120.61,120.7,4544.0,88.5183,88.5843,88.5183,88.5843,4544.0
2017-01-26 13:40:00,120.7,120.8,120.66,120.79,9954.0,88.5843,88.6577,88.555,88.6504,9954.0
2017-01-26 13:45:00,120.78,120.78,120.65,120.66,22198.0,88.643,88.643,88.5476,88.555,22198.0
2017-01-26 13:50:00,120.68,120.68,120.58,120.59,3839.0,88.5696,88.5696,88.4962,88.5036,3839.0
2017-01-26 13:55:00,120.6,120.65,120.6,120.65,4694.0,88.5109,88.5476,88.5109,88.5476,4694.0
2017-01-26 14:00:00,120.65,120.69,120.63,120.63,4813.0,88.5476,88.577,88.5329,88.5329,4813.0
2017-01-26 14:05:00,120.62,120.64,120.57,120.61,8219.0,88.5256,88.5403,88.4889,88.5183,8219.0
2017-01-26 14:10:00,120.6,120.67,120.57,120.67,6809.0,88.5109,88.5623,88.4889,88.5623,6809.0
2017-01-26 14:15:00,120.66,120.74,120.65,120.72,6772.0,88.555,88.6137,88.5476,88.599,6772.0
2017-01-26 14:20:00,120.71,120.72,120.62,120.72,4687.0,88.5917,88.599,88.5256,88.599,4687.0
2017-01-26 14:25:00,120.75,120.85,120.75,120.83,3529.0,88.621,88.6944,88.621,88.6797,3529.0
2017-01-26 14:30:00,120.84,120.85,120.81,120.81,10856.0,88.6871,88.6944,88.665,88.665,10856.0
2017-01-26 14:35:00,120.83,120.91,120.83,120.86,5533.0,88.6797,88.7384,88.6797,88.7017,5533.0
2017-01-26 14:40:00,120.85,120.99,120.82,120.96,10311.0,88.6944,88.7972,88.6724,88.7751,10311.0
2017-01-26 14:45:00,120.94,121.0,120.91,120.95,20074.0,88.7605,88.8045,88.7384,88.7678,20074.0
2017-01-26 14:50:00,120.95,120.98,120.83,120.91,11010.0,88.7678,88.7898,88.6797,88.7384,11010.0
2017-01-26 14:55:00,120.91,120.93,120.81,120.82,12046.0,88.7384,88.7531,88.665,88.6724,12046.0
2017-01-26 15:00:00,120.82,120.89,120.81,120.89,10962.0,88.6724,88.7238,88.665,88.7238,10962.0
2017-01-26 15:05:00,120.87,120.9,120.82,120.86,9810.0,88.7091,88.7311,88.6724,88.7017,9810.0
2017-01-26 15:10:00,120.86,120.86,120.82,120.83,8167.0,88.7017,88.7017,88.6724,88.6797,8167.0
2017-01-26 15:15:00,120.84,120.91,120.77,120.77,32388.0,88.6871,88.7384,88.6357,88.6357,32388.0
2017-01-26 15:20:00,120.79,120.79,120.75,120.76,12625.0,88.6504,88.6504,88.621,88.6283,12625.0
2017-01-26 15:25:00,120.76,120.82,120.69,120.72,15665.0,88.6283,88.6724,88.577,88.599,15665.0
2017-01-26 15:30:00,120.73,120.87,120.73,120.86,34893.0,88.6063,88.7091,88.6063,88.7017,34893.0
2017-01-26 15:35:00,120.86,120.87,120.74,120.79,20248.0,88.7017,88.7091,88.6137,88.6504,20248.0
2017-01-26 15:40:00,120.79,120.79,120.62,120.69,31049.0,88.6504,88.6504,88.5256,88.577,31049.0
2017-01-26 15:45:00,120.67,120.82,120.67,120.79,23453.0,88.5623,88.6724,88.5623,88.6504,23453.0
2017-01-26 15:50:00,120.77,120.85,120.72,120.8,41004.0,88.6357,88.6944,88.599,88.6577,41004.0
2017-01-26 15:55:00,120.81,120.86,120.73,120.75,64095.0,88.665,88.7017,88.6063,88.621,64095.0
2017-01-27 09:30:00,120.78,120.81,120.02,120.2,21936.0,88.643,88.665,88.0852,88.2174,21936.0
2017-01-27 09:35:00,120.14,120.46,120.06,120.32,19138.0,88.1733,88.4082,88.1146,88.3054,19138.0
2017-01-27 09:40:00,120.21,120.43,120.13,120.2,13187.0,88.2247,88.3862,88.166,88.2174,13187.0
2017-01-27 09:45:00,120.16,120.26,120.1,120.24,6595.0,88.188,88.2614,88.144,88.2467,6595.0
2017-01-27 09:50:00,120.22,120.61,120.22,120.61,20742.0,88.232,88.5183,88.232,88.5183,20742.0
2017-01-27 09:55:00,120.59,120.59,120.24,120.4,10470.0,88.5036,88.5036,88.2467,88.3641,10470.0
2017-01-27 10:00:00,120.39,120.46,120.31,120.39,3815.0,88.3568,88.4082,88.2981,88.3568,3815.0
2017-01-27 10:05:00,120.37,120.47,120.13,120.13,12475.0,88.3421,88.4155,88.166,88.166,12475.0
2017-01-27 10:10:00,120.14,120.52,120.14,120.52,10588.0,88.1733,88.4522,88.1733,88.4522,10588.0
2017-01-27 10:15:00,120.48,120.48,120.29,120.42,21192.0,88.4229,88.4229,88.2834,88.3788,21192.0
2017-01-27 10:20:00,120.42,120.49,120.41,120.41,4807.0,88.3788,88.4302,88.3715,88.3715,4807.0
2017-01-27 10:25:00,120.45,120.45,120.22,120.22,6790.0,88.4008,88.4008,88.232,88.232,6790.0
2017-01-27 10:30:00,120.25,120.37,120.21,120.23,13279.0,88.254,88.3421,88.2247,88.2394,13279.0
2017-01-27 10:35:00,120.2,120.2,119.89,120.02,19711.0,88.2174,88.2174,87.9898,88.0852,19711.0
2017-01-27 10:40:00,120.02,120.17,119.96,120.06,7997.0,88.0852,88.1953,88.0412,88.1146,7997.0
2017-01-27 10:45:00,120.08,120.08,119.98,120.01,12923.0,88.1293,88.1293,88.0559,88.0779,12923.0
2017-01-27 10:50:00,120.03,120.17,120.0,120.17,4378.0,88.0926,88.1953,88.0706,88.1953,4378.0
2017-01-27 10:55:00,120.12,120.23,120.11,120.12,8251.0,88.1586,88.2394,88.1513,88.1586,8251.0
2017-01-27 11:00:00,120.17,120.21,120.08,120.15,9466.0,88.1953,88.2247,88.1293,88.1807,9466.0
2017-01-27 11:05:00,120.12,120.2,120.12,120.18,2959.0,88.1586,88.2174,88.1586,88.2027,2959.0
2017-01-27 11:10:00,120.21,120.28,120.18,120.18,3374.0,88.2247,88.2761,88.2027,88.2027,3374.0
2017-01-27 11:15:00,120.17,120.2,120.13,120.18,2656.0,88.1953,88.2174,88.166,88.2027,2656.0
2017-01-27 11:20:00,120.14,120.15,120.07,120.09,43300.0,88.1733,88.1807,88.1219,88.1366,43300.0
2017-01-27 11:25:00,120.12,120.22,120.1,120.19,2960.0,88.1586,88.232,88.144,88.21,2960.0
2017-01-27 11:30:00,120.18,120.18,120.05,120.14,6200.0,88.2027,88.2027,88.1073,88.1733,6200.0
2017-01-27 11:35:00,120.15,120.24,120.14,120.19,4350.0,88.1807,88.2467,88.1733,88.21,4350.0
2017-01-27 11:40:00,120.18,120.22,120.09,120.16,7696.0,88.2027,88.232,88.1366,88.188,7696.0
2017-01-27 11:45:00,120.17,120.17,120.04,120.11,6600.0,88.1953,88.1953,88.0999,88.1513,6600.0
2017-01-27 11:50:00,120.11,120.21,120.09,120.17,4558.0,88.1513,88.2247,88.1366,88.1953,4558.0
2017-01-27 11:55:00,120.13,120.24,120.09,120.23,7459.0,88.166,88.2467,88.1366,88.2394,7459.0
2017-01-27 12:00:00,120.25,120.34,120.21,120.34,4927.0,88.254,88.3201,88.2247,88.3201,4927.0
2017-01-27 12:05:00,120.32,120.32,120.18,120.2,4100.0,88.3054,88.3054,88.2027,88.2174,4100.0
2017-01-27 12:10:00,120.21,120.25,120.15,120.2,4551.0,88.2247,88.254,88.1807,88.2174,4551.0
2017-01-27 12:15:00,120.17,120.19,120.06,120.07,5700.0,88.1953,88.21,88.1146,88.1219,5700.0
2017-01-27 12:20:00,120.08,120.17,119.98,120.16,28587.0,88.1293,88.1953,88.0559,88.188,28587.0
2017-01-27 12:25:00,120.23,120.26,120.17,120.2,5050.0,88.2394,88.2614,88.1953,88.2174,5050.0
2017-01-27 12:30:00,120.19,120.23,120.17,120.17,5036.0,88.21,88.2394,88.1953,88.1953,5036.0
2017-01-27 12:35:00,120.18,120.19,120.13,120.17,3267.0,88.2027,88.21,88.166,88.1953,3267.0
2017-01-27 12:40:00,120.16,120.19,120.08,120.19,4592.0,88.188,88.21,88.1293,88.21,4592.0
2017-01-27 12:45:00,120.21,120.22,120.17,120.18,7200.0,88.2247,88.232,88.1953,88.2027,7200.0
2017-01-27 12:50:00,120.2,120.34,120.18,120.34,6093.0,88.2174,88.3201,88.2027,88.3201,6093.0
2017-01-27 12:55:00,120.36,120.36,120.33,120.34,2000.0,88.3348,88.3348,88.3128,88.3201,2000.0
2017-01-27 13:00:00,120.32,120.32,120.16,120.18,6409.0,88.3054,88.3054,88.188,88.2027,6409.0
2017-01-27 13:05:00,120.14,120.16,120.11,120.15,4179.0,88.1733,88.188,88.1513,88.1807,4179.0
2017-01-27 13:10:00,120.13,120.14,120.01,120.08,5987.0,88.166,88.1733,88.0779,88.1293,5987.0
2017-01-27 13:15:00,120.07,120.07,120.0,120.07,8595.0,88.1219,88.1219,88.0706,88.1219,8595.0
2017-01-27 13:20:00,120.08,120.1,120.08,120.1,4409.0,88.1293,88.144,88.1293,88.144,4409.0
2017-01-27 13:25:00,120.11,120.15,120.1,120.14,6463.0,88.1513,88.1807,88.144,88.1733,6463.0
2017-01-27 13:30:00,120.15,120.16,120.12,120.16,5613.0,88.1807,88.188,88.1586,88.188,5613.0
2017-01-27 13:35:00,120.13,120.16,120.12,120.15,6916.0,88.166,88.188,88.1586,88.1807,6916.0
2017-01-27 13:40:00,120.17,120.19,120.11,120.11,6031.0,88.1953,88.21,88.1513,88.1513,6031.0
2017-01-27 13:45:00,120.1,120.1,119.97,120.01,10244.0,88.144,88.144,88.0486,88.0779,10244.0
2017-01-27 13:50:00,120.0,120.03,119.99,120.0,22886.0,88.0706,88.0926,88.0632,88.0706,22886.0
2017-01-27 13:55:00,120.02,120.12,120.0,120.01,4802.0,88.0852,88.1586,88.0706,88.0779,4802.0
2017-01-27 14:00:00,120.0,120.04,119.98,120.03,9691.0,88.0706,88.0999,88.0559,88.0926,9691.0
2017-01-27 14:05:00,120.01,120.01,119.97,119.98,5620.0,88.0779,88.0779,88.0486,88.0559,5620.0
2017-01-27 14:10:00,119.99,120.0,119.95,119.96,9525.0,88.0632,88.0706,88.0339,88.0412,9525.0
2017-01-27 14:15:00,119.96,120.0,119.95,119.99,2555.0,88.0412,88.0706,88.0339,88.0632,2555.0
2017-01-27 14:20:00,120.0,120.05,120.0,120.04,4000.0,88.0706,88.1073,88.0706,88.0999,4000.0
2017-01-27 14:25:00,120.04,120.16,120.03,120.05,4848.0,88.0999,88.188,88.0926,88.1073,4848.0
2017-01-27 14:30:00,120.06,120.09,120.05,120.09,4712.0,88.1146,88.1366,88.1073,88.1366,4712.0
2017-01-27 14:35:00,120.09,120.09,119.98,120.01,6576.0,88.1366,88.1366,88.0559,88.0779,6576.0
2017-01-27 14:40:00,120.01,120.12,120.01,120.1,8804.0,88.0779,88.1586,88.0779,88.144,8804.0
2017-01-27 14:45:00,120.09,120.11,120.07,120.08,6758.0,88.1366,88.1513,88.1219,88.1293,6758.0
2017-01-27 14:50:00,120.06,120.07,120.0,120.02,9725.0,88.1146,88.1219,88.0706,88.0852,9725.0
2017-01-27 14:55:00,120.01,120.08,120.01,120.04,3830.0,88.0779,88.1293,88.0779,88.0999,3830.0
2017-01-27 15:00:00,120.05,120.1,120.03,120.1,6602.0,88.1073,88.144,88.0926,88.144,6602.0
2017-01-27 15:05:00,120.12,120.15,120.09,120.13,5172.0,88.1586,88.1807,88.1366,88.166,5172.0
2017-01-27 15:10:00,120.12,120.14,120.11,120.14,2804.0,88.1586,88.1733,88.1513,88.1733,2804.0
2017-01-27 15:15:00,120.14,120.16,120.1,120.13,4882.0,88.1733,88.188,88.144,88.166,4882.0
2017-01-27 15:20:00,120.12,120.12,120.03,120.03,13145.0,88.1586,88.1586,88.0926,88.0926,13145.0
2017-01-27 15:25:00,120.06,120.11,119.97,120.05,13314.0,88.1146,88.1513,88.0486,88.1073,13314.0
2017-01-27 15:30:00,120.06,120.12,120.04,120.11,8847.0,88.1146,88.1586,88.0999,88.1513,8847.0
2017-01-27 15:35:00,120.13,120.14,120.07,120.09,7500.0,88.166,88.1733,88.1219,88.1366,7500.0
2017-01-27 15:40:00,120.09,120.11,120.04,120.04,9827.0,88.1366,88.1513,88.0999,88.0999,9827.0
2017-01-27 15:45:00,120.05,120.13,120.04,120.13,9180.0,88.1073,88.166,88.0999,88.166,9180.0
2017-01-27 15:50:00,120.14,120.2,120.14,120.18,25297.0,88.1733,88.2174,88.1733,88.2027,25297.0
2017-01-27 15:55:00,120.21,120.34,120.2,120.31,102534.0,88.2247,88.3201,88.2174,88.2981,102534.0
2017-01-30 09:30:00,119.83,119.95,119.19,119.75,25292.0,87.9458,88.0339,87.4761,87.8871,25292.0
2017-01-30 09:35:00,119.76,120.07,119.76,120.06,18288.0,87.8944,88.1219,87.8944,88.1146,18288.0
2017-01-30 09:40:00,120.0,120.14,119.76,120.0,13571.0,88.0706,88.1733,87.8944,88.0706,13571.0
2017-01-30 09:45:00,119.94,120.07,119.88,119.91,7491.0,88.0265,88.1219,87.9825,88.0045,7491.0
2017-01-30 09:50:00,119.86,120.08,119.84,120.02,14454.0,87.9678,88.1293,87.9531,88.0852,14454.0
2017-01-30 09:55:00,120.05,120.07,119.93,120.0,9036.0,88.1073,88.1219,88.0192,88.0706,9036.0
2017-01-30 10:00:00,119.99,120.01,119.92,119.99,5852.0,88.0632,88.0779,88.0119,88.0632,5852.0
2017-01-30 10:05:00,119.99,120.09,119.96,119.97,3729.0,88.0632,88.1366,88.0412,88.0486,3729.0
2017-01-30 10:10:00,119.99,120.0,119.73,119.93,15334.0,88.0632,88.0706,87.8724,88.0192,15334.0
2017-01-30 10:15:00,119.89,119.96,119.8,119.8,11650.0,87.9898,88.0412,87.9238,87.9238,11650.0
2017-01-30 10:20:00,119.81,119.94,119.76,119.94,10419.0,87.9311,88.0265,87.8944,88.0265,10419.0
2017-01-30 10:25:00,119.91,119.94,119.8,119.81,8851.0,88.0045,88.0265,87.9238,87.9311,8851.0
2017-01-30 10:30:00,119.81,119.94,119.81,119.94,10640.0,87.9311,88.0265,87.9311,88.0265,10640.0
2017-01-30 10:35:00,119.98,120.07,119.95,120.04,9500.0,88.0559,88.1219,88.0339,88.0999,9500.0
2017-01-30 10:40:00,120.06,120.17,120.05,120.07,7349.0,88.1146,88.1953,88.1073,88.1219,7349.0
2017-01-30 10:45:00,120.04,120.06,119.95,119.98,7914.0,88.0999,88.1146,88.0339,88.0559,7914.0
2017-01-30 10:50:00,120.0,120.04,119.87,119.9,10990.0,88.0706,88.0999,87.9752,87.9972,10990.0
2017-01-30 10:55:00,119.9,120.06,119.87,120.01,5916.0,87.9972,88.1146,87.9752,88.0779,5916.0
2017-01-30 11:00:00,120.02,120.02,119.87,119.94,14021.0,88.0852,88.0852,87.9752,88.0265,14021.0
2017-01-30 11:05:00,119.91,120.01,119.9,120.0,5700.0,88.0045,88.0779,87.9972,88.0706,5700.0
2017-01-30 11:10:00,120.0,120.03,119.97,120.0,31498.0,88.0706,88.0926,88.0486,88.0706,31498.0
2017-01-30 11:15:00,120.01,120.04,119.98,120.01,11090.0,88.0779,88.0999,88.0559,88.0779,11090.0
2017-01-30 11:20:00,120.04,120.04,119.98,120.01,26400.0,88.0999,88.0999,88.0559,88.0779,26400.0
2017-01-30 11:25:00,120.0,120.05,119.95,120.0,9687.0,88.0706,88.1073,88.0339,88.0706,9687.0
2017-01-30 11:30:00,120.0,120.04,119.97,120.0,6761.0,88.0706,88.0999,88.0486,88.0706,6761.0
2017-01-30 11:35:00,120.0,120.14,120.0,120.14,6794.0,88.0706,88.1733,88.0706,88.1733,6794.0
2017-01-30 11:40:00,120.18,120.18,120.0,120.0,6345.0,88.2027,88.2027,88.0706,88.0706,6345.0
2017-01-30 11:45:00,120.04,120.12,120.04,120.08,3673.0,88.0999,88.1586,88.0999,88.1293,3673.0
2017-01-30 11:50:00,120.08,120.08,120.0,120.04,5500.0,88.1293,88.1293,88.0706,88.0999,5500.0
2017-01-30 11:55:00,120.06,120.2,120.06,120.15,5687.0,88.1146,88.2174,88.1146,88.1807,5687.0
2017-01-30 12:00:00,120.14,120.14,120.04,120.08,2815.0,88.1733,88.1733,88.0999,88.1293,2815.0
2017-01-30 12:05:00,120.07,120.17,120.06,120.13,3400.0,88.1219,88.1953,88.1146,88.166,3400.0
2017-01-30 12:10:00,120.1,120.1,120.01,120.1,3788.0,88.144,88.144,88.0779,88.144,3788.0
2017-01-30 12:15:00,120.11,120.13,120.1,120.11,1885.0,88.1513,88.166,88.144,88.1513,1885.0
2017-01-30 12:20:00,120.12,120.14,120.02,120.12,4008.0,88.1586,88.1733,88.0852,88.1586,4008.0
2017-01-30 12:25:00,120.12,120.13,120.09,120.09,3034.0,88.1586,88.166,88.1366,88.1366,3034.0
2017-01-30 12:30:00,120.07,120.08,119.98,120.06,8679.0,88.1219,88.1293,88.0559,88.1146,8679.0
2017-01-30 12:35:00,120.05,120.12,120.02,120.12,16014.0,88.1073,88.1586,88.0852,88.1586,16014.0
2017-01-30 12:40:00,120.05,120.05,119.95,119.99,36883.0,88.1073,88.1073,88.0339,88.0632,36883.0
2017-01-30 12:45:00,119.98,119.99,119.95,119.98,4491.0,88.0559,88.0632,88.0339,88.0559,4491.0
2017-01-30 12:50:00,119.95,120.03,119.94,120.0,12456.0,88.0339,88.0926,88.0265,88.0706,12456.0
2017-01-30 12:55:00,120.01,120.01,119.95,119.99,8367.0,88.0779,88.0779,88.0339,88.0632,8367.0
2017-01-30 13:00:00,120.0,120.04,119.98,120.01,9614.0,88.0706,88.0999,88.0559,88.0779,9614.0
2017-01-30 13:05:00,119.99,120.1,119.97,120.09,14400.0,88.0632,88.144,88.0486,88.1366,14400.0
2017-01-30 13:10:00,120.09,120.09,119.97,119.99,7898.0,88.1366,88.1366,88.0486,88.0632,7898.0
2017-01-30 13:15:00,119.97,120.0,119.95,119.96,4000.0,88.0486,88.0706,88.0339,88.0412,4000.0
2017-01-30 13:20:00,119.94,119.99,119.88,119.94,7043.0,88.0265,88.0632,87.9825,88.0265,7043.0
2017-01-30 13:25:00,119.96,120.0,119.93,120.0,4045.0,88.0412,88.0706,88.0192,88.0706,4045.0
2017-01-30 13:30:00,120.0,120.0,119.96,120.0,5300.0,88.0706,88.0706,88.0412,88.0706,5300.0
2017-01-30 13:35:00,120.0,120.0,119.94,119.99,9082.0,88.0706,88.0706,88.0265,88.0632,9082.0
2017-01-30 13:40:00,119.98,120.01,119.96,119.97,12006.0,88.0559,88.0779,88.0412,88.0486,12006.0
2017-01-30 13:45:00,119.96,120.01,119.95,119.99,5405.0,88.0412,88.0779,88.0339,88.0632,5405.0
2017-01-30 13:50:00,119.97,120.0,119.93,120.0,11029.0,88.0486,88.0706,88.0192,88.0706,11029.0
2017-01-30 13:55:00,120.0,120.01,119.96,120.0,11034.0,88.0706,88.0779,88.0412,88.0706,11034.0
2017-01-30 14:00:00,120.0,120.03,119.97,120.03,22263.0,88.0706,88.0926,88.0486,88.0926,22263.0
2017-01-30 14:05:00,120.02,120.05,119.99,120.05,9541.0,88.0852,88.1073,88.0632,88.1073,9541.0
2017-01-30 14:10:00,120.06,120.1,120.06,120.07,8762.0,88.1146,88.144,88.1146,88.1219,8762.0
2017-01-30 14:15:00,120.05,120.05,120.0,120.0,18369.0,88.1073,88.1073,88.0706,88.0706,18369.0
2017-01-30 14:20:00,120.02,120.02,119.92,119.95,21197.0,88.0852,88.0852,88.0119,88.0339,21197.0
2017-01-30 14:25:00,119.94,120.03,119.93,120.01,28850.0,88.0265,88.0926,88.0192,88.0779,28850.0
2017-01-30 14:30:00,120.03,120.1,120.01,120.08,10375.0,88.0926,88.144,88.0779,88.1293,10375.0
2017-01-30 14:35:00,120.1,120.2,120.09,120.1,10037.0,88.144,88.2174,88.1366,88.144,10037.0
2017-01-30 14:40:00,120.09,120.13,120.03,120.1,12172.0,88.1366,88.166,88.0926,88.144,12172.0
2017-01-30 14:45:00,120.09,120.11,120.0,120.03,6003.0,88.1366,88.1513,88.0706,88.0926,6003.0
2017-01-30 14:50:00,120.03,120.05,119.99,120.02,8596.0,88.0926,88.1073,88.0632,88.0852,8596.0
2017-01-30 14:55:00,120.01,120.06,120.0,120.03,13622.0,88.0779,88.1146,88.0706,88.0926,13622.0
2017-01-30 15:00:00,120.06,120.06,119.99,120.02,9264.0,88.1146,88.1146,88.0632,88.0852,9264.0
2017-01-30 15:05:00,120.01,120.07,119.99,120.05,7272.0,88.0779,88.1219,88.0632,88.1073,7272.0
2017-01-30 15:10:00,120.07,120.1,120.01,120.06,6356.0,88.1219,88.144,88.0779,88.1146,6356.0
2017-01-30 15:15:00,120.05,120.08,119.99,120.05,5590.0,88.1073,88.1293,88.0632,88.1073,5590.0
2017-01-30 15:20:00,120.06,120.09,120.05,120.06,8010.0,88.1146,88.1366,88.1073,88.1146,8010.0
2017-01-30 15:25:00,120.04,120.07,120.03,120.06,7218.0,88.0999,88.1219,88.0926,88.1146,7218.0
2017-01-30 15:30:00,120.08,120.14,120.06,120.09,11270.0,88.1293,88.1733,88.1146,88.1366,11270.0
2017-01-30 15:35:00,120.09,120.09,119.99,119.99,7478.0,88.1366,88.1366,88.0632,88.0632,7478.0
2017-01-30 15:40:00,120.01,120.14,119.99,120.13,17912.0,88.0779,88.1733,88.0632,88.166,17912.0
2017-01-30 15:45:00,120.15,120.32,120.14,120.29,11821.0,88.1807,88.3054,88.1733,88.2834,11821.0
2017-01-30 15:50:00,120.29,120.37,120.29,120.37,24574.0,88.2834,88.3421,88.2834,88.3421,24574.0
2017-01-30 15:55:00,120.38,120.55,120.38,120.44,49795.0,88.3495,88.4742,88.3495,88.3935,49795.0
2017-01-31 09:30:00,120.26,120.37,120.2,120.37,12997.0,88.2614,88.3421,88.2174,88.3421,12997.0
2017-01-31 09:35:00,120.35,120.88,120.21,120.62,14380.0,88.3274,88.7164,88.2247,88.5256,14380.0
2017-01-31 09:40:00,120.54,121.05,120.45,121.02,14885.0,88.4669,88.8412,88.4008,88.8192,14885.0
2017-01-31 09:45:00,121.14,121.19,120.77,120.85,20739.0,88.9072,88.9439,88.6357,88.6944,20739.0
2017-01-31 09:50:00,120.89,121.08,120.77,121.06,25063.0,88.7238,88.8632,88.6357,88.8485,25063.0
2017-01-31 09:55:00,121.09,121.56,121.04,121.53,41670.0,88.8705,89.2155,88.8338,89.1935,41670.0
2017-01-31 10:00:00,121.49,121.49,120.99,121.1,28072.0,89.1641,89.1641,88.7972,88.8779,28072.0
2017-01-31 10:05:00,121.08,121.36,121.07,121.21,11978.0,88.8632,89.0687,88.8559,88.9586,11978.0
2017-01-31 10:10:00,121.13,121.25,121.03,121.14,17013.0,88.8999,88.988,88.8265,88.9072,17013.0
2017-01-31 10:15:00,121.14,121.51,121.11,121.51,39108.0,88.9072,89.1788,88.8852,89.1788,39108.0
2017-01-31 10:20:00,121.49,121.69,121.38,121.52,46489.0,89.1641,89.3109,89.0834,89.1861,46489.0
2017-01-31 10:25:00,121.53,121.64,121.45,121.52,12000.0,89.1935,89.2742,89.1348,89.1861,12000.0
2017-01-31 10:30:00,121.5,121.51,121.08,121.19,13431.0,89.1715,89.1788,88.8632,88.9439,13431.0
2017-01-31 10:35:00,121.18,121.18,120.56,120.56,68119.0,88.9366,88.9366,88.4816,88.4816,68119.0
2017-01-31 10:40:00,120.53,120.59,120.37,120.42,15848.0,88.4595,88.5036,88.3421,88.3788,15848.0
2017-01-31 10:45:00,120.43,120.59,120.42,120.49,16763.0,88.3862,88.5036,88.3788,88.4302,16763.0
2017-01-31 10:50:00,120.49,120.84,120.49,120.72,16201.0,88.4302,88.6871,88.4302,88.599,16201.0
2017-01-31 10:55:00,120.75,120.97,120.62,120.9,17052.0,88.621,88.7825,88.5256,88.7311,17052.0
2017-01-31 11:00:00,120.87,120.99,120.68,120.69,26235.0,88.7091,88.7972,88.5696,88.577,26235.0
2017-01-31 11:05:00,120.72,120.79,120.63,120.65,32108.0,88.599,88.6504,88.5329,88.5476,32108.0
2017-01-31 11:10:00,120.67,120.84,120.65,120.83,3993.0,88.5623,88.6871,88.5476,88.6797,3993.0
2017-01-31 11:15:00,120.82,120.87,120.74,120.75,6679.0,88.6724,88.7091,88.6137,88.621,6679.0
2017-01-31 11:20:00,120.77,120.98,120.75,120.95,28082.0,88.6357,88.7898,88.621,88.7678,28082.0
2017-01-31 11:25:00,120.95,120.95,120.81,120.83,4961.0,88.7678,88.7678,88.665,88.6797,4961.0
2017-01-31 11:30:00,120.79,120.86,120.6,120.66,6386.0,88.6504,88.7017,88.5109,88.555,6386.0
2017-01-31 11:35:00,120.59,120.76,120.56,120.74,8411.0,88.5036,88.6283,88.4816,88.6137,8411.0
2017-01-31 11:40:00,120.71,120.75,120.66,120.67,8243.0,88.5917,88.621,88.555,88.5623,8243.0
2017-01-31 11:45:00,120.67,120.73,120.63,120.63,9018.0,88.5623,88.6063,88.5329,88.5329,9018.0
2017-01-31 11:50:00,120.62,120.7,120.59,120.67,8033.0,88.5256,88.5843,88.5036,88.5623,8033.0
2017-01-31 11:55:00,120.66,120.67,120.52,120.52,11631.0,88.555,88.5623,88.4522,88.4522,11631.0
2017-01-31 12:00:00,120.55,120.72,120.5,120.71,10663.0,88.4742,88.599,88.4375,88.5917,10663.0
2017-01-31 12:05:00,120.67,120.75,120.6,120.74,24582.0,88.5623,88.621,88.5109,88.6137,24582.0
2017-01-31 12:10:00,120.75,120.75,120.67,120.75,5790.0,88.621,88.621,88.5623,88.621,5790.0
2017-01-31 12:15:00,120.73,120.93,120.73,120.89,7740.0,88.6063,88.7531,88.6063,88.7238,7740.0
2017-01-31 12:20:00,120.88,121.01,120.83,120.93,16308.0,88.7164,88.8118,88.6797,88.7531,16308.0
2017-01-31 12:25:00,120.93,121.03,120.92,120.93,10512.0,88.7531,88.8265,88.7458,88.7531,10512.0
2017-01-31 12:30:00,120.95,121.0,120.85,120.9,3874.0,88.7678,88.8045,88.6944,88.7311,3874.0
2017-01-31 12:35:00,120.93,121.0,120.87,120.99,10700.0,88.7531,88.8045,88.7091,88.7972,10700.0
2017-01-31 12:40:00,120.92,121.01,120.89,120.99,5573.0,88.7458,88.8118,88.7238,88.7972,5573.0
2017-01-31 12:45:00,120.97,121.02,120.92,120.93,8192.0,88.7825,88.8192,88.7458,88.7531,8192.0
2017-01-31 12:50:00,120.91,120.98,120.9,120.9,11684.0,88.7384,88.7898,88.7311,88.7311,11684.0
2017-01-31 12:55:00,120.94,120.99,120.91,120.97,10725.0,88.7605,88.7972,88.7384,88.7825,10725.0
2017-01-31 13:00:00,120.95,121.0,120.89,120.96,13280.0,88.7678,88.8045,88.7238,88.7751,13280.0
2017-01-31 13:05:00,120.96,121.04,120.95,121.02,19732.0,88.7751,88.8338,88.7678,88.8192,19732.0
2017-01-31 13:10:00,121.01,121.01,120.75,120.78,14328.0,88.8118,88.8118,88.621,88.643,14328.0
2017-01-31 13:15:00,120.75,120.96,120.74,120.92,12814.0,88.621,88.7751,88.6137,88.7458,12814.0
2017-01-31 13:20:00,120.85,121.05,120.83,121.04,8608.0,88.6944,88.8412,88.6797,88.8338,8608.0
2017-01-31 13:25:00,121.04,121.07,120.98,121.0,17516.0,88.8338,88.8559,88.7898,88.8045,17516.0
2017-01-31 13:30:00,121.02,121.08,120.97,121.02,9580.0,88.8192,88.8632,88.7825,88.8192,9580.0
2017-01-31 13:35:00,121.02,121.05,120.95,121.0,5851.0,88.8192,88.8412,88.7678,88.8045,5851.0
2017-01-31 13:40:00,120.99,121.0,120.84,120.87,3620.0,88.7972,88.8045,88.6871,88.7091,3620.0
2017-01-31 13:45:00,120.84,120.94,120.79,120.86,8854.0,88.6871,88.7605,88.6504,88.7017,8854.0
2017-01-31 13:50:00,120.82,120.88,120.73,120.82,5270.0,88.6724,88.7164,88.6063,88.6724,5270.0
2017-01-31 13:55:00,120.83,120.86,120.67,120.69,13133.0,88.6797,88.7017,88.5623,88.577,13133.0
2017-01-31 14:00:00,120.69,120.73,120.6,120.66,11753.0,88.577,88.6063,88.5109,88.555,11753.0
2017-01-31 14:05:00,120.71,120.78,120.68,120.68,5970.0,88.5917,88.643,88.5696,88.5696,5970.0
2017-01-31 14:10:00,120.67,120.8,120.64,120.74,17394.0,88.5623,88.6577,88.5403,88.6137,17394.0
2017-01-31 14:15:00,120.75,120.83,120.71,120.75,12017.0,88.621,88.6797,88.5917,88.621,12017.0
2017-01-31 14:20:00,120.76,120.79,120.75,120.76,5190.0,88.6283,88.6504,88.621,88.6283,5190.0
2017-01-31 14:25:00,120.77,121.0,120.77,120.94,12415.0,88.6357,88.8045,88.6357,88.7605,12415.0
2017-01-31 14:30:00,120.94,120.94,120.76,120.76,6119.0,88.7605,88.7605,88.6283,88.6283,6119.0
2017-01-31 14:35:00,120.76,120.93,120.76,120.9,6909.0,88.6283,88.7531,88.6283,88.7311,6909.0
2017-01-31 14:40:00,120.91,121.0,120.84,121.0,5751.0,88.7384,88.8045,88.6871,88.8045,5751.0
2017-01-31 14:45:00,120.95,121.0,120.9,121.0,15438.0,88.7678,88.8045,88.7311,88.8045,15438.0
2017-01-31 14:50:00,121.0,121.02,120.91,120.93,12144.0,88.8045,88.8192,88.7384,88.7531,12144.0
2017-01-31 14:55:00,120.92,120.99,120.88,120.96,16619.0,88.7458,88.7972,88.7164,88.7751,16619.0
2017-01-31 15:00:00,120.97,121.02,120.86,120.99,58732.0,88.7825,88.8192,88.7017,88.7972,58732.0
2017-01-31 15:05:00,121.0,121.05,120.97,121.03,11943.0,88.8045,88.8412,88.7825,88.8265,11943.0
2017-01-31 15:10:00,121.04,121.04,120.92,120.98,21090.0,88.8338,88.8338,88.7458,88.7898,21090.0
2017-01-31 15:15:00,120.98,121.01,120.89,120.91,23893.0,88.7898,88.8118,88.7238,88.7384,23893.0
2017-01-31 15:20:00,120.91,121.02,120.9,120.98,10043.0,88.7384,88.8192,88.7311,88.7898,10043.0
2017-01-31 15:25:00,120.98,121.04,120.9,120.94,23039.0,88.7898,88.8338,88.7311,88.7605,23039.0
2017-01-31 15:30:00,120.94,121.02,120.93,121.0,29041.0,88.7605,88.8192,88.7531,88.8045,29041.0
2017-01-31 15:35:00,121.0,121.01,120.93,120.98,52937.0,88.8045,88.8118,88.7531,88.7898,52937.0
2017-01-31 15:40:00,120.98,121.02,120.94,121.0,49077.0,88.7898,88.8192,88.7605,88.8045,49077.0
2017-01-31 15:45:00,121.01,121.02,120.95,120.95,35052.0,88.8118,88.8192,88.7678,88.7678,35052.0
2017-01-31 15:50:00,120.94,120.99,120.9,120.96,27999.0,88.7605,88.7972,88.7311,88.7751,27999.0
2017-01-31 15:55:00,120.96,121.13,120.86,121.08,119784.0,88.7751,88.8999,88.7017,88.8632,119784.0
2017-02-01 09:30:00,121.5,122.13,121.08,122.12,40338.0,89.1715,89.6338,88.8632,89.6265,40338.0
2017-02-01 09:35:00,122.06,122.28,121.9,122.0,15093.0,89.5824,89.7439,89.465,89.5384,15093.0
2017-02-01 09:40:00,121.96,122.02,121.73,121.99,29251.0,89.5091,89.5531,89.3403,89.5311,29251.0
2017-02-01 09:45:00,122.0,122.03,121.81,121.81,13251.0,89.5384,89.5604,89.399,89.399,13251.0
2017-02-01 09:50:00,121.79,121.91,121.68,121.8,24846.0,89.3843,89.4724,89.3036,89.3916,24846.0
2017-02-01 09:55:00,121.88,121.89,121.52,121.52,35150.0,89.4503,89.4577,89.1861,89.1861,35150.0
2017-02-01 10:00:00,121.5,121.9,121.49,121.9,25495.0,89.1715,89.465,89.1641,89.465,25495.0
2017-02-01 10:05:00,121.91,122.0,121.74,121.83,61692.0,89.4724,89.5384,89.3476,89.4136,61692.0
2017-02-01 10:10:00,121.81,121.96,121.65,121.7,22867.0,89.399,89.5091,89.2815,89.3182,22867.0
2017-02-01 10:15:00,121.68,121.83,121.67,121.69,40103.0,89.3036,89.4136,89.2962,89.3109,40103.0
2017-02-01 10:20:00,121.69,121.76,121.56,121.62,26566.0,89.3109,89.3623,89.2155,89.2595,26566.0
2017-02-01 10:25:00,121.63,121.63,121.43,121.46,27366.0,89.2669,89.2669,89.1201,89.1421,27366.0
2017-02-01 10:30:00,121.47,121.57,121.47,121.53,15018.0,89.1494,89.2228,89.1494,89.1935,15018.0
2017-02-01 10:35:00,121.55,121.6,121.37,121.41,25905.0,89.2081,89.2448,89.076,89.1054,25905.0
2017-02-01 10:40:00,121.43,121.48,121.4,121.47,12462.0,89.1201,89.1568,89.0981,89.1494,12462.0
2017-02-01 10:45:00,121.45,121.48,121.4,121.47,19331.0,89.1348,89.1568,89.0981,89.1494,19331.0
2017-02-01 10:50:00,121.48,121.63,121.38,121.62,66124.0,89.1568,89.2669,89.0834,89.2595,66124.0
2017-02-01 10:55:00,121.62,121.75,121.33,121.34,25147.0,89.2595,89.3549,89.0467,89.054,25147.0
2017-02-01 11:00:00,121.38,121.63,121.38,121.54,24639.0,89.0834,89.2669,89.0834,89.2008,24639.0
2017-02-01 11:05:00,121.52,121.53,121.46,121.5,12554.0,89.1861,89.1935,89.1421,89.1715,12554.0
2017-02-01 11:10:00,121.53,121.59,121.33,121.54,29756.0,89.1935,89.2375,89.0467,89.2008,29756.0
2017-02-01 11:15:00,121.55,121.56,121.35,121.36,20863.0,89.2081,89.2155,89.0614,89.0687,20863.0
2017-02-01 11:20:00,121.34,121.37,121.23,121.36,13305.0,89.054,89.076,88.9733,89.0687,13305.0
2017-02-01 11:25:00,121.37,121.41,121.31,121.33,25483.0,89.076,89.1054,89.032,89.0467,25483.0
2017-02-01 11:30:00,121.35,121.38,121.26,121.33,16458.0,89.0614,89.0834,88.9953,89.0467,16458.0
2017-02-01 11:35:00,121.31,121.37,121.26,121.35,48775.0,89.032,89.076,88.9953,89.0614,48775.0
2017-02-01 11:40:00,121.34,121.36,121.31,121.34,14611.0,89.054,89.0687,89.032,89.054,14611.0
2017-02-01 11:45:00,121.33,121.35,121.29,121.34,20095.0,89.0467,89.0614,89.0173,89.054,20095.0
2017-02-01 11:50:00,121.35,121.43,121.29,121.37,22157.0,89.0614,89.1201,89.0173,89.076,22157.0
2017-02-01 11:55:00,121.4,121.4,121.13,121.21,74889.0,89.0981,89.0981,88.8999,88.9586,74889.0
2017-02-01 12:00:00,121.21,121.31,121.19,121.29,22096.0,88.9586,89.032,88.9439,89.0173,22096.0
2017-02-01 12:05:00,121.29,121.33,121.25,121.33,19003.0,89.0173,89.0467,88.988,89.0467,19003.0
2017-02-01 12:10:00,121.37,121.37,121.28,121.3,15800.0,89.076,89.076,89.01,89.0247,15800.0
2017-02-01 12:15:00,121.31,121.42,121.31,121.37,10001.0,89.032,89.1127,89.032,89.076,10001.0
2017-02-01 12:20:00,121.37,121.46,121.37,121.45,10438.0,89.076,89.1421,89.076,89.1348,10438.0
2017-02-01 12:25:00,121.47,121.52,121.39,121.5,11832.0,89.1494,89.1861,89.0907,89.1715,11832.0
2017-02-01 12:30:00,121.48,121.57,121.47,121.52,9637.0,89.1568,89.2228,89.1494,89.1861,9637.0
2017-02-01 12:35:00,121.53,121.56,121.47,121.49,9931.0,89.1935,89.2155,89.1494,89.1641,9931.0
2017-02-01 12:40:00,121.5,121.57,121.49,121.54,10475.0,89.1715,89.2228,89.1641,89.2008,10475.0
2017-02-01 12:45:00,121.54,121.68,121.49,121.5,18050.0,89.2008,89.3036,89.1641,89.1715,18050.0
2017-02-01 12:50:00,121.53,121.6,121.51,121.6,17380.0,89.1935,89.2448,89.1788,89.2448,17380.0
2017-02-01 12:55:00,121.61,121.66,121.56,121.6,11289.0,89.2522,89.2889,89.2155,89.2448,11289.0
2017-02-01 13:00:00,121.59,121.62,121.55,121.61,14550.0,89.2375,89.2595,89.2081,89.2522,14550.0
2017-02-01 13:05:00,121.61,121.74,121.61,121.72,17987.0,89.2522,89.3476,89.2522,89.3329,17987.0
2017-02-01 13:10:00,121.71,121.73,121.57,121.61,20981.0,89.3256,89.3403,89.2228,89.2522,20981.0
2017-02-01 13:15:00,121.62,121.65,121.56,121.61,12688.0,89.2595,89.2815,89.2155,89.2522,12688.0
2017-02-01 13:20:00,121.61,121.85,121.58,121.83,76691.0,89.2522,89.4283,89.2302,89.4136,76691.0
2017-02-01 13:25:00,121.84,121.84,121.71,121.71,31483.0,89.421,89.421,89.3256,89.3256,31483.0
2017-02-01 13:30:00,121.75,121.75,121.35,121.35,20349.0,89.3549,89.3549,89.0614,89.0614,20349.0
2017-02-01 13:35:00,121.41,121.47,121.35,121.44,14591.0,89.1054,89.1494,89.0614,89.1274,14591.0
2017-02-01 13:40:00,121.43,121.49,121.39,121.44,33348.0,89.1201,89.1641,89.0907,89.1274,33348.0
2017-02-01 13:45:00,121.47,121.57,121.39,121.42,22902.0,89.1494,89.2228,89.0907,89.1127,22902.0
2017-02-01 13:50:00,121.39,121.47,121.37,121.38,16960.0,89.0907,89.1494,89.076,89.0834,16960.0
2017-02-01 13:55:00,121.39,121.39,121.1,121.21,19496.0,89.0907,89.0907,88.8779,88.9586,19496.0
2017-02-01 14:00:00,121.21,121.64,121.17,121.3,35186.0,88.9586,89.2742,88.9293,89.0247,35186.0
2017-02-01 14:05:00,121.29,121.57,121.25,121.45,26905.0,89.0173,89.2228,88.988,89.1348,26905.0
2017-02-01 14:10:00,121.44,121.63,121.38,121.49,55791.0,89.1274,89.2669,89.0834,89.1641,55791.0
2017-02-01 14:15:00,121.49,121.61,121.41,121.55,28229.0,89.1641,89.2522,89.1054,89.2081,28229.0
2017-02-01 14:20:00,121.56,121.71,121.45,121.5,26098.0,89.2155,89.3256,89.1348,89.1715,26098.0
2017-02-01 14:25:00,121.49,121.58,121.39,121.4,20046.0,89.1641,89.2302,89.0907,89.0981,20046.0
2017-02-01 14:30:00,121.44,121.45,121.27,121.33,50846.0,89.1274,89.1348,89.0026,89.0467,50846.0
2017-02-01 14:35:00,121.3,121.37,121.24,121.33,42659.0,89.0247,89.076,88.9806,89.0467,42659.0
2017-02-01 14:40:00,121.3,121.32,121.02,121.05,46707.0,89.0247,89.0393,88.8192,88.8412,46707.0
2017-02-01 14:45:00,121.03,121.11,121.0,121.07,75882.0,88.8265,88.8852,88.8045,88.8559,75882.0
2017-02-01 14:50:00,121.07,121.1,120.98,121.02,56792.0,88.8559,88.8779,88.7898,88.8192,56792.0
2017-02-01 14:55:00,121.02,121.29,121.0,121.15,61270.0,88.8192,89.0173,88.8045,88.9146,61270.0
2017-02-01 15:00:00,121.16,121.25,121.07,121.1,21732.0,88.9219,88.988,88.8559,88.8779,21732.0
2017-02-01 15:05:00,121.11,121.25,121.11,121.15,16639.0,88.8852,88.988,88.8852,88.9146,16639.0
2017-02-01 15:10:00,121.13,121.24,121.12,121.18,14002.0,88.8999,88.9806,88.8926,88.9366,14002.0
2017-02-01 15:15:00,121.17,121.24,121.1,121.15,14398.0,88.9293,88.9806,88.8779,88.9146,14398.0
2017-02-01 15:20:00,121.17,121.26,121.15,121.19,12781.0,88.9293,88.9953,88.9146,88.9439,12781.0
2017-02-01 15:25:00,121.19,121.33,121.19,121.33,14921.0,88.9439,89.0467,88.9439,89.0467,14921.0
2017-02-01 15:30:00,121.33,121.35,121.24,121.25,28366.0,89.0467,89.0614,88.9806,88.988,28366.0
2017-02-01 15:35:00,121.26,121.26,121.1,121.16,40627.0,88.9953,88.9953,88.8779,88.9219,40627.0
2017-02-01 15:40:00,121.16,121.17,121.09,121.13,37807.0,88.9219,88.9293,88.8705,88.8999,37807.0
2017-02-01 15:45:00,121.12,121.22,121.02,121.02,59680.0,88.8926,88.966,88.8192,88.8192,59680.0
2017-02-01 15:50:00,121.02,121.14,120.99,121.12,87646.0,88.8192,88.9072,88.7972,88.8926,87646.0
2017-02-01 15:55:00,121.12,121.16,120.85,120.9,80489.0,88.8926,88.9219,88.6944,88.7311,80489.0
2017-02-02 09:30:00,120.51,121.31,118.62,121.31,32840.0,88.4449,89.032,87.0578,89.032,32840.0
2017-02-02 09:35:00,121.23,121.91,120.86,121.84,27139.0,88.9733,89.4724,88.7017,89.421,27139.0
2017-02-02 09:40:00,121.84,122.44,121.51,122.31,23147.0,89.421,89.8613,89.1788,89.7659,23147.0
2017-02-02 09:45:00,122.29,122.65,121.64,122.65,28257.0,89.7512,90.0155,89.2742,90.0155,28257.0
2017-02-02 09:50:00,122.75,122.75,122.08,122.1,11453.0,90.0889,90.0889,89.5971,89.6118,11453.0
2017-02-02 09:55:00,122.11,122.2,121.52,121.52,23004.0,89.6191,89.6852,89.1861,89.1861,23004.0
2017-02-02 10:00:00,121.52,122.22,121.44,122.22,87486.0,89.1861,89.6999,89.1274,89.6999,87486.0
2017-02-02 10:05:00,122.16,122.48,122.07,122.38,9450.0,89.6558,89.8907,89.5898,89.8173,9450.0
2017-02-02 10:10:00,122.41,122.59,122.19,122.58,8391.0,89.8393,89.9714,89.6779,89.9641,8391.0
2017-02-02 10:15:00,122.71,123.16,122.66,123.07,45252.0,90.0595,90.3898,90.0228,90.3237,45252.0
2017-02-02 10:20:00,123.01,123.14,122.56,122.68,16167.0,90.2797,90.3751,89.9494,90.0375,16167.0
2017-02-02 10:25:00,122.71,122.89,122.63,122.86,4890.0,90.0595,90.1916,90.0008,90.1696,4890.0
2017-02-02 10:30:00,122.83,122.87,122.51,122.51,9736.0,90.1476,90.1769,89.9127,89.9127,9736.0
2017-02-02 10:35:00,122.59,122.76,122.41,122.67,9500.0,89.9714,90.0962,89.8393,90.0301,9500.0
2017-02-02 10:40:00,122.71,122.97,122.64,122.89,5930.0,90.0595,90.2503,90.0081,90.1916,5930.0
2017-02-02 10:45:00,122.96,122.96,122.53,122.71,9967.0,90.243,90.243,89.9274,90.0595,9967.0
2017-02-02 10:50:00,122.7,122.97,122.7,122.89,20406.0,90.0522,90.2503,90.0522,90.1916,20406.0
2017-02-02 10:55:00,122.95,123.55,122.9,123.46,68098.0,90.2356,90.676,90.1989,90.6099,68098.0
2017-02-02 11:00:00,123.42,123.53,123.06,123.13,19713.0,90.5806,90.6613,90.3164,90.3677,19713.0
2017-02-02 11:05:00,123.16,123.16,122.89,123.08,36458.0,90.3898,90.3898,90.1916,90.331,36458.0
2017-02-02 11:10:00,123.08,123.17,122.96,123.1,15056.0,90.331,90.3971,90.243,90.3457,15056.0
2017-02-02 11:15:00,123.08,123.11,122.95,123.06,6615.0,90.331,90.3531,90.2356,90.3164,6615.0
2017-02-02 11:20:00,123.03,123.08,122.74,122.83,21106.0,90.2944,90.331,90.0815,90.1476,21106.0
2017-02-02 11:25:00,122.87,122.88,122.76,122.82,4845.0,90.1769,90.1843,90.0962,90.1402,4845.0
2017-02-02 11:30:00,122.78,122.82,122.55,122.58,11938.0,90.1109,90.1402,89.9421,89.9641,11938.0
2017-02-02 11:35:00,122.61,122.77,122.6,122.7,10116.0,89.9861,90.1035,89.9788,90.0522,10116.0
2017-02-02 11:40:00,122.67,122.7,122.39,122.39,8269.0,90.0301,90.0522,89.8246,89.8246,8269.0
2017-02-02 11:45:00,122.39,122.44,122.01,122.03,8246.0,89.8246,89.8613,89.5458,89.5604,8246.0
2017-02-02 11:50:00,122.02,122.25,122.02,122.25,6638.0,89.5531,89.7219,89.5531,89.7219,6638.0
2017-02-02 11:55:00,122.23,122.26,122.13,122.2,21301.0,89.7072,89.7292,89.6338,89.6852,21301.0
2017-02-02 12:00:00,122.16,122.18,121.94,121.97,7100.0,89.6558,89.6705,89.4944,89.5164,7100.0
2017-02-02 12:05:00,121.99,122.22,121.99,122.09,10887.0,89.5311,89.6999,89.5311,89.6045,10887.0
2017-02-02 12:10:00,122.1,122.21,122.1,122.21,4605.0,89.6118,89.6925,89.6118,89.6925,4605.0
2017-02-02 12:15:00,122.27,122.35,122.19,122.22,7968.0,89.7366,89.7953,89.6779,89.6999,7968.0
2017-02-02 12:20:00,122.25,122.38,122.09,122.19,6844.0,89.7219,89.8173,89.6045,89.6779,6844.0
2017-02-02 12:25:00,122.2,122.26,122.12,122.16,10612.0,89.6852,89.7292,89.6265,89.6558,10612.0
2017-02-02 12:30:00,122.14,122.18,121.99,122.04,16800.0,89.6412,89.6705,89.5311,89.5678,16800.0
2017-02-02 12:35:00,122.09,122.13,121.95,121.97,10843.0,89.6045,89.6338,89.5017,89.5164,10843.0
2017-02-02 12:40:00,122.01,122.06,121.87,121.87,11463.0,89.5458,89.5824,89.443,89.443,11463.0
2017-02-02 12:45:00,121.91,121.92,121.83,121.89,10564.0,89.4724,89.4797,89.4136,89.4577,10564.0
2017-02-02 12:50:00,121.87,121.88,121.7,121.73,18294.0,89.443,89.4503,89.3182,89.3403,18294.0
2017-02-02 12:55:00,121.72,121.73,121.59,121.59,14512.0,89.3329,89.3403,89.2375,89.2375,14512.0
2017-02-02 13:00:00,121.64,121.67,121.55,121.63,11662.0,89.2742,89.2962,89.2081,89.2669,11662.0
2017-02-02 13:05:00,121.63,121.63,121.47,121.53,14178.0,89.2669,89.2669,89.1494,89.1935,14178.0
2017-02-02 13:10:00,121.52,121.61,121.5,121.57,31507.0,89.1861,89.2522,89.1715,89.2228,31507.0
2017-02-02 13:15:00,121.57,121.57,121.39,121.48,24825.0,89.2228,89.2228,89.0907,89.1568,24825.0
2017-02-02 13:20:00,121.49,121.64,121.49,121.57,19500.0,89.1641,89.2742,89.1641,89.2228,19500.0
2017-02-02 13:25:00,121.58,121.78,121.55,121.67,35160.0,89.2302,89.3769,89.2081,89.2962,35160.0
2017-02-02 13:30:00,121.64,121.67,121.59,121.6,30646.0,89.2742,89.2962,89.2375,89.2448,30646.0
2017-02-02 13:35:00,121.54,121.6,121.44,121.45,13312.0,89.2008,89.2448,89.1274,89.1348,13312.0
2017-02-02 13:40:00,121.47,121.59,121.41,121.43,43400.0,89.1494,89.2375,89.1054,89.1201,43400.0
2017-02-02 13:45:00,121.42,121.57,121.41,121.48,24272.0,89.1127,89.2228,89.1054,89.1568,24272.0
2017-02-02 13:50:00,121.52,121.81,121.5,121.78,83642.0,89.1861,89.399,89.1715,89.3769,83642.0
2017-02-02 13:55:00,121.82,121.84,121.59,121.59,22904.0,89.4063,89.421,89.2375,89.2375,22904.0
2017-02-02 14:00:00,121.6,121.61,121.49,121.58,8274.0,89.2448,89.2522,89.1641,89.2302,8274.0
2017-02-02 14:05:00,121.59,121.59,121.48,121.53,10716.0,89.2375,89.2375,89.1568,89.1935,10716.0
2017-02-02 14:10:00,121.53,121.53,121.29,121.29,7554.0,89.1935,89.1935,89.0173,89.0173,7554.0
2017-02-02 14:15:00,121.33,121.36,121.21,121.21,5349.0,89.0467,89.0687,88.9586,88.9586,5349.0
2017-02-02 14:20:00,121.2,121.21,121.02,121.2,14639.0,88.9513,88.9586,88.8192,88.9513,14639.0
2017-02-02 14:25:00,121.21,121.26,120.96,121.01,10967.0,88.9586,88.9953,88.7751,88.8118,10967.0
2017-02-02 14:30:00,120.95,121.06,120.77,121.03,16161.0,88.7678,88.8485,88.6357,88.8265,16161.0
2017-02-02 14:35:00,121.07,121.09,120.92,120.96,21410.0,88.8559,88.8705,88.7458,88.7751,21410.0
2017-02-02 14:40:00,120.94,121.04,120.88,121.04,16560.0,88.7605,88.8338,88.7164,88.8338,16560.0
2017-02-02 14:45:00,121.02,121.03,120.83,120.86,11595.0,88.8192,88.8265,88.6797,88.7017,11595.0
2017-02-02 14:50:00,120.88,120.89,120.8,120.86,17379.0,88.7164,88.7238,88.6577,88.7017,17379.0
2017-02-02 14:55:00,120.88,120.88,120.68,120.7,27902.0,88.7164,88.7164,88.5696,88.5843,27902.0
2017-02-02 15:00:00,120.74,120.77,120.63,120.71,11522.0,88.6137,88.6357,88.5329,88.5917,11522.0
2017-02-02 15:05:00,120.72,120.77,120.65,120.74,16296.0,88.599,88.6357,88.5476,88.6137,16296.0
2017-02-02 15:10:00,120.74,120.82,120.71,120.75,15161.0,88.6137,88.6724,88.5917,88.621,15161.0
2017-02-02 15:15:00,120.77,120.99,120.77,120.93,17378.0,88.6357,88.7972,88.6357,88.7531,17378.0
2017-02-02 15:20:00,120.95,121.1,120.95,121.1,16961.0,88.7678,88.8779,88.7678,88.8779,16961.0
2017-02-02 15:25:00,121.12,121.27,121.04,121.19,21166.0,88.8926,89.0026,88.8338,88.9439,21166.0
2017-02-02 15:30:00,121.25,121.33,121.19,121.2,34410.0,88.988,89.0467,88.9439,88.9513,34410.0
2017-02-02 15:35:00,121.22,121.27,121.17,121.17,12433.0,88.966,89.0026,88.9293,88.9293,12433.0
2017-02-02 15:40:00,121.18,121.29,121.17,121.21,17673.0,88.9366,89.0173,88.9293,88.9586,17673.0
2017-02-02 15:45:00,121.21,121.35,121.18,121.33,37274.0,88.9586,89.0614,88.9366,89.0467,37274.0
2017-02-02 15:50:00,121.33,121.38,121.21,121.25,25562.0,89.0467,89.0834,88.9586,88.988,25562.0
2017-02-02 15:55:00,121.23,121.31,121.22,121.28,45926.0,88.9733,89.032,88.966,89.01,45926.0
2017-02-03 09:30:00,121.74,122.07,121.39,121.51,44927.0,89.3476,89.5898,89.0907,89.1788,44927.0
2017-02-03 09:35:00,121.57,121.61,121.0,121.16,32762.0,89.2228,89.2522,88.8045,88.9219,32762.0
2017-02-03 09:40:00,121.11,121.3,120.96,121.02,13984.0,88.8852,89.0247,88.7751,88.8192,13984.0
2017-02-03 09:45:00,120.97,121.09,120.9,121.03,20391.0,88.7825,88.8705,88.7311,88.8265,20391.0
2017-02-03 09:50:00,121.07,121.22,120.94,121.07,39493.0,88.8559,88.966,88.7605,88.8559,39493.0
2017-02-03 09:55:00,121.07,121.07,120.94,121.0,7200.0,88.8559,88.8559,88.7605,88.8045,7200.0
2017-02-03 10:00:00,120.98,121.1,120.92,121.01,16163.0,88.7898,88.8779,88.7458,88.8118,16163.0
2017-02-03 10:05:00,120.96,120.98,120.77,120.8,8170.0,88.7751,88.7898,88.6357,88.6577,8170.0
2017-02-03 10:10:00,120.77,120.77,120.4,120.5,18310.0,88.6357,88.6357,88.3641,88.4375,18310.0
2017-02-03 10:15:00,120.46,120.56,120.46,120.48,12231.0,88.4082,88.4816,88.4082,88.4229,12231.0
2017-02-03 10:20:00,120.46,120.53,120.35,120.53,16776.0,88.4082,88.4595,88.3274,88.4595,16776.0
2017-02-03 10:25:00,120.55,120.55,120.44,120.47,7908.0,88.4742,88.4742,88.3935,88.4155,7908.0
2017-02-03 10:30:00,120.47,120.47,120.15,120.15,12323.0,88.4155,88.4155,88.1807,88.1807,12323.0
2017-02-03 10:35:00,120.12,120.2,120.05,120.11,22983.0,88.1586,88.2174,88.1073,88.1513,22983.0
2017-02-03 10:40:00,120.1,120.35,120.1,120.24,15211.0,88.144,88.3274,88.144,88.2467,15211.0
2017-02-03 10:45:00,120.2,120.3,120.12,120.2,9830.0,88.2174,88.2907,88.1586,88.2174,9830.0
2017-02-03 10:50:00,120.22,120.26,120.2,120.26,6671.0,88.232,88.2614,88.2174,88.2614,6671.0
2017-02-03 10:55:00,120.26,120.26,120.12,120.15,20122.0,88.2614,88.2614,88.1586,88.1807,20122.0
2017-02-03 11:00:00,120.11,120.39,120.08,120.32,17390.0,88.1513,88.3568,88.1293,88.3054,17390.0
2017-02-03 11:05:00,120.32,120.32,120.17,120.25,15323.0,88.3054,88.3054,88.1953,88.254,15323.0
2017-02-03 11:10:00,120.26,120.3,120.15,120.19,12412.0,88.2614,88.2907,88.1807,88.21,12412.0
2017-02-03 11:15:00,120.19,120.21,120.14,120.2,17291.0,88.21,88.2247,88.1733,88.2174,17291.0
2017-02-03 11:20:00,120.21,120.27,120.06,120.07,30816.0,88.2247,88.2687,88.1146,88.1219,30816.0
2017-02-03 11:25:00,120.07,120.15,120.04,120.15,5107.0,88.1219,88.1807,88.0999,88.1807,5107.0
2017-02-03 11:30:00,120.15,120.15,120.05,120.07,9427.0,88.1807,88.1807,88.1073,88.1219,9427.0
2017-02-03 11:35:00,120.07,120.09,119.97,120.0,17487.0,88.1219,88.1366,88.0486,88.0706,17487.0
2017-02-03 11:40:00,120.01,120.01,119.82,119.82,13326.0,88.0779,88.0779,87.9385,87.9385,13326.0
2017-02-03 11:45:00,119.84,120.01,119.83,120.01,15924.0,87.9531,88.0779,87.9458,88.0779,15924.0
2017-02-03 11:50:00,120.03,120.03,119.85,119.9,7977.0,88.0926,88.0926,87.9605,87.9972,7977.0
2017-02-03 11:55:00,119.93,120.0,119.87,119.99,20153.0,88.0192,88.0706,87.9752,88.0632,20153.0
2017-02-03 12:00:00,119.99,120.15,119.99,120.03,13793.0,88.0632,88.1807,88.0632,88.0926,13793.0
2017-02-03 12:05:00,120.03,120.26,120.03,120.24,10528.0,88.0926,88.2614,88.0926,88.2467,10528.0
2017-02-03 12:10:00,120.23,120.23,120.11,120.14,2725.0,88.2394,88.2394,88.1513,88.1733,2725.0
2017-02-03 12:15:00,120.15,120.16,119.97,119.99,8710.0,88.1807,88.188,88.0486,88.0632,8710.0
2017-02-03 12:20:00,120.02,120.04,119.98,119.99,6210.0,88.0852,88.0999,88.0559,88.0632,6210.0
2017-02-03 12:25:00,119.98,120.01,119.88,119.91,8649.0,88.0559,88.0779,87.9825,88.0045,8649.0
2017-02-03 12:30:00,119.9,120.07,119.9,120.0,6520.0,87.9972,88.1219,87.9972,88.0706,6520.0
2017-02-03 12:35:00,119.98,120.01,119.92,119.96,11704.0,88.0559,88.0779,88.0119,88.0412,11704.0
2017-02-03 12:40:00,119.95,119.96,119.9,119.91,3276.0,88.0339,88.0412,87.9972,88.0045,3276.0
2017-02-03 12:45:00,119.91,119.94,119.86,119.86,4692.0,88.0045,88.0265,87.9678,87.9678,4692.0
2017-02-03 12:50:00,119.87,119.92,119.86,119.92,3542.0,87.9752,88.0119,87.9678,88.0119,3542.0
2017-02-03 12:55:00,119.93,119.93,119.87,119.88,2677.0,88.0192,88.0192,87.9752,87.9825,2677.0
2017-02-03 13:00:00,119.88,119.99,119.86,119.87,10102.0,87.9825,88.0632,87.9678,87.9752,10102.0
2017-02-03 13:05:00,119.87,119.94,119.72,119.94,8982.0,87.9752,88.0265,87.8651,88.0265,8982.0
2017-02-03 13:10:00,119.93,119.96,119.9,119.94,6549.0,88.0192,88.0412,87.9972,88.0265,6549.0
2017-02-03 13:15:00,119.93,119.94,119.7,119.76,17576.0,88.0192,88.0265,87.8504,87.8944,17576.0
2017-02-03 13:20:00,119.75,119.75,119.55,119.57,10900.0,87.8871,87.8871,87.7403,87.755,10900.0
2017-02-03 13:25:00,119.57,119.58,119.35,119.52,17387.0,87.755,87.7623,87.5935,87.7183,17387.0
2017-02-03 13:30:00,119.52,119.57,119.49,119.57,7792.0,87.7183,87.755,87.6963,87.755,7792.0
2017-02-03 13:35:00,119.57,119.68,119.5,119.64,11086.0,87.755,87.8357,87.7036,87.8064,11086.0
2017-02-03 13:40:00,119.65,119.8,119.65,119.79,2713.0,87.8137,87.9238,87.8137,87.9164,2713.0
2017-02-03 13:45:00,119.79,119.8,119.74,119.76,7987.0,87.9164,87.9238,87.8797,87.8944,7987.0
2017-02-03 13:50:00,119.77,119.9,119.76,119.88,8582.0,87.9018,87.9972,87.8944,87.9825,8582.0
2017-02-03 13:55:00,119.84,119.91,119.76,119.77,7434.0,87.9531,88.0045,87.8944,87.9018,7434.0
2017-02-03 14:00:00,119.78,119.82,119.77,119.79,9963.0,87.9091,87.9385,87.9018,87.9164,9963.0
2017-02-03 14:05:00,119.81,119.82,119.75,119.75,8525.0,87.9311,87.9385,87.8871,87.8871,8525.0
2017-02-03 14:10:00,119.75,119.77,119.58,119.6,12869.0,87.8871,87.9018,87.7623,87.777,12869.0
2017-02-03 14:15:00,119.64,119.76,119.59,119.61,10483.0,87.8064,87.8944,87.7697,87.7843,10483.0
2017-02-03 14:20:00,119.63,119.7,119.61,119.62,4783.0,87.799,87.8504,87.7843,87.7917,4783.0
2017-02-03 14:25:00,119.63,119.71,119.61,119.71,9939.0,87.799,87.8577,87.7843,87.8577,9939.0
2017-02-03 14:30:00,119.71,119.71,119.61,119.69,8545.0,87.8577,87.8577,87.7843,87.8431,8545.0
2017-02-03 14:35:00,119.68,119.7,119.54,119.55,17697.0,87.8357,87.8504,87.733,87.7403,17697.0
2017-02-03 14:40:00,119.55,119.72,119.54,119.72,12080.0,87.7403,87.8651,87.733,87.8651,12080.0
2017-02-03 14:45:00,119.75,119.78,119.74,119.78,4702.0,87.8871,87.9091,87.8797,87.9091,4702.0
2017-02-03 14:50:00,119.78,119.81,119.72,119.74,7752.0,87.9091,87.9311,87.8651,87.8797,7752.0
2017-02-03 14:55:00,119.76,119.79,119.73,119.79,9346.0,87.8944,87.9164,87.8724,87.9164,9346.0
2017-02-03 15:00:00,119.78,119.83,119.74,119.78,9713.0,87.9091,87.9458,87.8797,87.9091,9713.0
2017-02-03 15:05:00,119.77,119.9,119.77,119.86,12620.0,87.9018,87.9972,87.9018,87.9678,12620.0
2017-02-03 15:10:00,119.87,119.87,119.71,119.85,9605.0,87.9752,87.9752,87.8577,87.9605,9605.0
2017-02-03 15:15:00,119.88,119.93,119.8,119.93,9766.0,87.9825,88.0192,87.9238,88.0192,9766.0
2017-02-03 15:20:00,119.92,119.94,119.89,119.91,13941.0,88.0119,88.0265,87.9898,88.0045,13941.0
2017-02-03 15:25:00,119.9,120.01,119.89,119.99,17615.0,87.9972,88.0779,87.9898,88.0632,17615.0
2017-02-03 15:30:00,120.0,120.01,119.95,119.95,30717.0,88.0706,88.0779,88.0339,88.0339,30717.0
2017-02-03 15:35:00,119.97,119.98,119.95,119.95,17560.0,88.0486,88.0559,88.0339,88.0339,17560.0
2017-02-03 15:40:00,119.96,119.96,119.89,119.95,22050.0,88.0412,88.0412,87.9898,88.0339,22050.0
2017-02-03 15:45:00,119.94,120.01,119.92,119.96,28057.0,88.0265,88.0779,88.0119,88.0412,28057.0
2017-02-03 15:50:00,119.98,120.03,119.95,120.0,45236.0,88.0559,88.0926,88.0339,88.0706,45236.0
2017-02-03 15:55:00,120.0,120.01,119.83,119.95,69131.0,88.0706,88.0779,87.9458,88.0339,69131.0
2017-02-06 09:30:00,119.5,119.66,119.05,119.43,15731.0,87.7036,87.821,87.3733,87.6522,15731.0
2017-02-06 09:35:00,119.5,119.71,119.31,119.51,4114.0,87.7036,87.8577,87.5642,87.7109,4114.0
2017-02-06 09:40:00,119.35,119.54,119.23,119.23,8516.0,87.5935,87.733,87.5054,87.5054,8516.0
2017-02-06 09:45:00,119.26,119.47,119.25,119.46,8864.0,87.5275,87.6816,87.5201,87.6743,8864.0
2017-02-06 09:50:00,119.42,119.73,119.42,119.65,7462.0,87.6449,87.8724,87.6449,87.8137,7462.0
2017-02-06 09:55:00,119.64,119.65,119.48,119.56,5500.0,87.8064,87.8137,87.6889,87.7476,5500.0
2017-02-06 10:00:00,119.54,119.9,119.53,119.9,10614.0,87.733,87.9972,87.7256,87.9972,10614.0
2017-02-06 10:05:00,119.87,119.89,119.56,119.6,8800.0,87.9752,87.9898,87.7476,87.777,8800.0
2017-02-06 10:10:00,119.54,119.67,119.54,119.63,4554.0,87.733,87.8284,87.733,87.799,4554.0
2017-02-06 10:15:00,119.62,119.78,119.58,119.71,4290.0,87.7917,87.9091,87.7623,87.8577,4290.0
2017-02-06 10:20:00,119.73,119.76,119.62,119.71,3551.0,87.8724,87.8944,87.7917,87.8577,3551.0
2017-02-06 10:25:00,119.68,119.74,119.41,119.41,4650.0,87.8357,87.8797,87.6376,87.6376,4650.0
2017-02-06 10:30:00,119.41,119.44,119.21,119.25,13477.0,87.6376,87.6596,87.4908,87.5201,13477.0
2017-02-06 10:35:00,119.27,119.48,119.27,119.46,34900.0,87.5348,87.6889,87.5348,87.6743,34900.0
2017-02-06 10:40:00,119.45,119.48,119.36,119.38,10342.0,87.6669,87.6889,87.6009,87.6155,10342.0
2017-02-06 10:45:00,119.37,119.47,119.22,119.27,9172.0,87.6082,87.6816,87.4981,87.5348,9172.0
2017-02-06 10:50:00,119.31,119.47,119.31,119.42,8482.0,87.5642,87.6816,87.5642,87.6449,8482.0
2017-02-06 10:55:00,119.41,119.49,119.3,119.42,18690.0,87.6376,87.6963,87.5568,87.6449,18690.0
2017-02-06 11:00:00,119.44,119.46,119.31,119.41,8911.0,87.6596,87.6743,87.5642,87.6376,8911.0
2017-02-06 11:05:00,119.43,119.51,119.33,119.46,10254.0,87.6522,87.7109,87.5788,87.6743,10254.0
2017-02-06 11:10:00,119.46,119.49,119.38,119.41,6069.0,87.6743,87.6963,87.6155,87.6376,6069.0
2017-02-06 11:15:00,119.42,119.43,119.32,119.34,6546.0,87.6449,87.6522,87.5715,87.5862,6546.0
2017-02-06 11:20:00,119.36,119.49,119.33,119.49,4368.0,87.6009,87.6963,87.5788,87.6963,4368.0
2017-02-06 11:25:00,119.53,119.6,119.42,119.48,11693.0,87.7256,87.777,87.6449,87.6889,11693.0
2017-02-06 11:30:00,119.44,119.44,119.33,119.41,8976.0,87.6596,87.6596,87.5788,87.6376,8976.0
2017-02-06 11:35:00,119.39,119.58,119.32,119.57,5142.0,87.6229,87.7623,87.5715,87.755,5142.0
2017-02-06 11:40:00,119.55,119.56,119.33,119.35,8643.0,87.7403,87.7476,87.5788,87.5935,8643.0
2017-02-06 11:45:00,119.33,119.4,119.28,119.3,5100.0,87.5788,87.6302,87.5421,87.5568,5100.0
2017-02-06 11:50:00,119.33,119.37,119.29,119.31,2866.0,87.5788,87.6082,87.5495,87.5642,2866.0
2017-02-06 11:55:00,119.32,119.37,119.28,119.37,5050.0,87.5715,87.6082,87.5421,87.6082,5050.0
2017-02-06 12:00:00,119.32,119.46,119.28,119.45,10701.0,87.5715,87.6743,87.5421,87.6669,10701.0
2017-02-06 12:05:00,119.43,119.48,119.37,119.47,11794.0,87.6522,87.6889,87.6082,87.6816,11794.0
2017-02-06 12:10:00,119.46,119.52,119.4,119.5,11583.0,87.6743,87.7183,87.6302,87.7036,11583.0
2017-02-06 12:15:00,119.5,119.57,119.46,119.54,5640.0,87.7036,87.755,87.6743,87.733,5640.0
2017-02-06 12:20:00,119.54,119.61,119.53,119.56,3630.0,87.733,87.7843,87.7256,87.7476,3630.0
2017-02-06 12:25:00,119.58,119.67,119.58,119.67,2800.0,87.7623,87.8284,87.7623,87.8284,2800.0
2017-02-06 12:30:00,119.66,119.66,119.52,119.54,7191.0,87.821,87.821,87.7183,87.733,7191.0
2017-02-06 12:35:00,119.54,119.59,119.53,119.59,2300.0,87.733,87.7697,87.7256,87.7697,2300.0
2017-02-06 12:40:00,119.57,119.74,119.56,119.69,9118.0,87.755,87.8797,87.7476,87.8431,9118.0
2017-02-06 12:45:00,119.68,119.69,119.57,119.64,4282.0,87.8357,87.8431,87.755,87.8064,4282.0
2017-02-06 12:50:00,119.59,119.68,119.55,119.61,6237.0,87.7697,87.8357,87.7403,87.7843,6237.0
2017-02-06 12:55:00,119.56,119.59,119.49,119.49,5619.0,87.7476,87.7697,87.6963,87.6963,5619.0
2017-02-06 13:00:00,119.48,119.49,119.38,119.39,7988.0,87.6889,87.6963,87.6155,87.6229,7988.0
2017-02-06 13:05:00,119.38,119.46,119.35,119.35,24599.0,87.6155,87.6743,87.5935,87.5935,24599.0
2017-02-06 13:10:00,119.37,119.42,119.31,119.33,5263.0,87.6082,87.6449,87.5642,87.5788,5263.0
2017-02-06 13:15:00,119.31,119.4,119.31,119.39,4600.0,87.5642,87.6302,87.5642,87.6229,4600.0
2017-02-06 13:20:00,119.41,119.45,119.4,119.4,6559.0,87.6376,87.6669,87.6302,87.6302,6559.0
2017-02-06 13:25:00,119.43,119.45,119.39,119.41,7054.0,87.6522,87.6669,87.6229,87.6376,7054.0
2017-02-06 13:30:00,119.39,119.4,119.35,119.4,4927.0,87.6229,87.6302,87.5935,87.6302,4927.0
2017-02-06 13:35:00,119.4,119.43,119.24,119.33,5830.0,87.6302,87.6522,87.5128,87.5788,5830.0
2017-02-06 13:40:00,119.31,119.35,119.29,119.34,9458.0,87.5642,87.5935,87.5495,87.5862,9458.0
2017-02-06 13:45:00,119.34,119.37,119.29,119.32,5663.0,87.5862,87.6082,87.5495,87.5715,5663.0
2017-02-06 13:50:00,119.32,119.48,119.29,119.46,6811.0,87.5715,87.6889,87.5495,87.6743,6811.0
2017-02-06 13:55:00,119.44,119.48,119.37,119.43,4477.0,87.6596,87.6889,87.6082,87.6522,4477.0
2017-02-06 14:00:00,119.42,119.46,119.35,119.38,10684.0,87.6449,87.6743,87.5935,87.6155,10684.0
2017-02-06 14:05:00,119.39,119.48,119.35,119.42,4596.0,87.6229,87.6889,87.5935,87.6449,4596.0
2017-02-06 14:10:00,119.45,119.49,119.38,119.39,7427.0,87.6669,87.6963,87.6155,87.6229,7427.0
2017-02-06 14:15:00,119.4,119.48,119.4,119.44,6209.0,87.6302,87.6889,87.6302,87.6596,6209.0
2017-02-06 14:20:00,119.46,119.48,119.42,119.45,6402.0,87.6743,87.6889,87.6449,87.6669,6402.0
2017-02-06 14:25:00,119.44,119.49,119.39,119.48,4342.0,87.6596,87.6963,87.6229,87.6889,4342.0
2017-02-06 14:30:00,119.5,119.57,119.5,119.56,6954.0,87.7036,87.755,87.7036,87.7476,6954.0
2017-02-06 14:35:00,119.57,119.59,119.46,119.46,13469.0,87.755,87.7697,87.6743,87.6743,13469.0
2017-02-06 14:40:00,119.49,119.49,119.38,119.46,7593.0,87.6963,87.6963,87.6155,87.6743,7593.0
2017-02-06 14:45:00,119.46,119.51,119.45,119.45,3900.0,87.6743,87.7109,87.6669,87.6669,3900.0
2017-02-06 14:50:00,119.46,119.54,119.44,119.5,6159.0,87.6743,87.733,87.6596,87.7036,6159.0
2017-02-06 14:55:00,119.52,119.64,119.51,119.64,5205.0,87.7183,87.8064,87.7109,87.8064,5205.0
2017-02-06 15:00:00,119.59,119.6,119.55,119.55,10628.0,87.7697,87.777,87.7403,87.7403,10628.0
2017-02-06 15:05:00,119.55,119.62,119.55,119.6,8726.0,87.7403,87.7917,87.7403,87.777,8726.0
2017-02-06 15:10:00,119.61,119.67,119.6,119.64,8538.0,87.7843,87.8284,87.777,87.8064,8538.0
2017-02-06 15:15:00,119.62,119.78,119.61,119.72,7988.0,87.7917,87.9091,87.7843,87.8651,7988.0
2017-02-06 15:20:00,119.72,119.76,119.69,119.7,9122.0,87.8651,87.8944,87.8431,87.8504,9122.0
2017-02-06 15:25:00,119.71,119.73,119.67,119.71,7620.0,87.8577,87.8724,87.8284,87.8577,7620.0
2017-02-06 15:30:00,119.7,119.7,119.66,119.68,11927.0,87.8504,87.8504,87.821,87.8357,11927.0
2017-02-06 15:35:00,119.69,119.72,119.67,119.72,11717.0,87.8431,87.8651,87.8284,87.8651,11717.0
2017-02-06 15:40:00,119.72,119.72,119.64,119.64,13181.0,87.8651,87.8651,87.8064,87.8064,13181.0
2017-02-06 15:45:00,119.63,119.73,119.63,119.72,16194.0,87.799,87.8724,87.799,87.8651,16194.0
2017-02-06 15:50:00,119.72,119.79,119.69,119.73,30123.0,87.8651,87.9164,87.8431,87.8724,30123.0
2017-02-06 15:55:00,119.71,119.81,119.7,119.81,47837.0,87.8577,87.9311,87.8504,87.9311,47837.0
2017-02-07 09:30:00,120.26,120.4,119.81,120.25,17233.0,88.2614,88.3641,87.9311,88.254,17233.0
2017-02-07 09:35:00,119.96,120.14,119.72,119.8,18639.0,88.0412,88.1733,87.8651,87.9238,18639.0
2017-02-07 09:40:00,119.8,119.81,119.31,119.53,7834.0,87.9238,87.9311,87.5642,87.7256,7834.0
2017-02-07 09:45:00,119.53,119.88,119.53,119.78,14269.0,87.7256,87.9825,87.7256,87.9091,14269.0
2017-02-07 09:50:00,119.76,119.79,119.57,119.64,10920.0,87.8944,87.9164,87.755,87.8064,10920.0
2017-02-07 09:55:00,119.64,119.64,119.5,119.54,10539.0,87.8064,87.8064,87.7036,87.733,10539.0
2017-02-07 10:00:00,119.56,119.68,119.51,119.59,10479.0,87.7476,87.8357,87.7109,87.7697,10479.0
2017-02-07 10:05:00,119.54,119.61,119.51,119.61,22875.0,87.733,87.7843,87.7109,87.7843,22875.0
2017-02-07 10:10:00,119.59,119.73,119.59,119.6,14788.0,87.7697,87.8724,87.7697,87.777,14788.0
2017-02-07 10:15:00,119.62,119.67,119.48,119.52,9424.0,87.7917,87.8284,87.6889,87.7183,9424.0
2017-02-07 10:20:00,119.51,119.54,119.44,119.54,10308.0,87.7109,87.733,87.6596,87.733,10308.0
2017-02-07 10:25:00,119.54,119.67,119.52,119.63,13034.0,87.733,87.8284,87.7183,87.799,13034.0
2017-02-07 10:30:00,119.66,119.66,119.5,119.54,14349.0,87.821,87.821,87.7036,87.733,14349.0
2017-02-07 10:35:00,119.56,119.56,119.45,119.47,9569.0,87.7476,87.7476,87.6669,87.6816,9569.0
2017-02-07 10:40:00,119.49,119.64,119.48,119.64,12351.0,87.6963,87.8064,87.6889,87.8064,12351.0
2017-02-07 10:45:00,119.63,119.67,119.55,119.67,11494.0,87.799,87.8284,87.7403,87.8284,11494.0
2017-02-07 10:50:00,119.67,119.76,119.66,119.74,18736.0,87.8284,87.8944,87.821,87.8797,18736.0
2017-02-07 10:55:00,119.75,119.76,119.61,119.64,13136.0,87.8871,87.8944,87.7843,87.8064,13136.0
2017-02-07 11:00:00,119.65,119.77,119.63,119.75,13782.0,87.8137,87.9018,87.799,87.8871,13782.0
2017-02-07 11:05:00,119.74,119.81,119.74,119.81,12932.0,87.8797,87.9311,87.8797,87.9311,12932.0
2017-02-07 11:10:00,119.82,119.84,119.74,119.84,10158.0,87.9385,87.9531,87.8797,87.9531,10158.0
2017-02-07 11:15:00,119.82,119.88,119.8,119.83,10304.0,87.9385,87.9825,87.9238,87.9458,10304.0
2017-02-07 11:20:00,119.84,119.87,119.8,119.83,7640.0,87.9531,87.9752,87.9238,87.9458,7640.0
2017-02-07 11:25:00,119.82,119.82,119.74,119.78,5500.0,87.9385,87.9385,87.8797,87.9091,5500.0
2017-02-07 11:30:00,119.8,119.82,119.78,119.82,9233.0,87.9238,87.9385,87.9091,87.9385,9233.0
2017-02-07 11:35:00,119.83,119.96,119.83,119.91,6093.0,87.9458,88.0412,87.9458,88.0045,6093.0
2017-02-07 11:40:00,119.97,119.99,119.91,119.95,4517.0,88.0486,88.0632,88.0045,88.0339,4517.0
2017-02-07 11:45:00,119.97,120.02,119.95,120.02,4924.0,88.0486,88.0852,88.0339,88.0852,4924.0
2017-02-07 11:50:00,120.02,120.1,120.02,120.09,7885.0,88.0852,88.144,88.0852,88.1366,7885.0
2017-02-07 11:55:00,120.08,120.1,120.03,120.04,9334.0,88.1293,88.144,88.0926,88.0999,9334.0
2017-02-07 12:00:00,120.04,120.06,120.02,120.06,10189.0,88.0999,88.1146,88.0852,88.1146,10189.0
2017-02-07 12:05:00,120.06,120.06,120.01,120.04,5442.0,88.1146,88.1146,88.0779,88.0999,5442.0
2017-02-07 12:10:00,120.04,120.09,119.99,120.01,17036.0,88.0999,88.1366,88.0632,88.0779,17036.0
2017-02-07 12:15:00,120.01,120.02,119.96,119.97,9566.0,88.0779,88.0852,88.0412,88.0486,9566.0
2017-02-07 12:20:00,119.98,120.01,119.95,120.0,13167.0,88.0559,88.0779,88.0339,88.0706,13167.0
2017-02-07 12:25:00,120.0,120.0,119.82,119.83,3447.0,88.0706,88.0706,87.9385,87.9458,3447.0
2017-02-07 12:30:00,119.86,119.91,119.82,119.88,6531.0,87.9678,88.0045,87.9385,87.9825,6531.0
2017-02-07 12:35:00,119.85,119.93,119.85,119.93,2799.0,87.9605,88.0192,87.9605,88.0192,2799.0
2017-02-07 12:40:00,119.96,120.0,119.86,119.91,5138.0,88.0412,88.0706,87.9678,88.0045,5138.0
2017-02-07 12:45:00,119.94,119.94,119.85,119.85,4800.0,88.0265,88.0265,87.9605,87.9605,4800.0
2017-02-07 12:50:00,119.85,119.97,119.84,119.87,7007.0,87.9605,88.0486,87.9531,87.9752,7007.0
2017-02-07 12:55:00,119.89,119.89,119.71,119.71,3500.0,87.9898,87.9898,87.8577,87.8577,3500.0
2017-02-07 13:00:00,119.74,119.76,119.62,119.63,12350.0,87.8797,87.8944,87.7917,87.799,12350.0
2017-02-07 13:05:00,119.64,119.66,119.55,119.66,7000.0,87.8064,87.821,87.7403,87.821,7000.0
2017-02-07 13:10:00,119.67,119.75,119.48,119.5,14421.0,87.8284,87.8871,87.6889,87.7036,14421.0
2017-02-07 13:15:00,119.54,119.57,119.4,119.4,7644.0,87.733,87.755,87.6302,87.6302,7644.0
2017-02-07 13:20:00,119.38,119.46,119.35,119.41,6095.0,87.6155,87.6743,87.5935,87.6376,6095.0
2017-02-07 13:25:00,119.41,119.5,119.41,119.46,6118.0,87.6376,87.7036,87.6376,87.6743,6118.0
2017-02-07 13:30:00,119.47,119.48,119.4,119.48,5133.0,87.6816,87.6889,87.6302,87.6889,5133.0
2017-02-07 13:35:00,119.48,119.51,119.47,119.48,8376.0,87.6889,87.7109,87.6816,87.6889,8376.0
2017-02-07 13:40:00,119.49,119.51,119.47,119.5,6268.0,87.6963,87.7109,87.6816,87.7036,6268.0
2017-02-07 13:45:00,119.5,119.51,119.45,119.46,13614.0,87.7036,87.7109,87.6669,87.6743,13614.0
2017-02-07 13:50:00,119.46,119.48,119.38,119.38,33952.0,87.6743,87.6889,87.6155,87.6155,33952.0
2017-02-07 13:55:00,119.42,119.42,119.24,119.25,35121.0,87.6449,87.6449,87.5128,87.5201,35121.0
2017-02-07 14:00:00,119.27,119.32,119.25,119.28,13093.0,87.5348,87.5715,87.5201,87.5421,13093.0
2017-02-07 14:05:00,119.29,119.29,119.15,119.15,10391.0,87.5495,87.5495,87.4467,87.4467,10391.0
2017-02-07 14:10:00,119.15,119.15,119.09,119.12,22666.0,87.4467,87.4467,87.4027,87.4247,22666.0
2017-02-07 14:15:00,119.12,119.13,119.07,119.07,19461.0,87.4247,87.4321,87.388,87.388,19461.0
2017-02-07 14:20:00,119.07,119.11,119.05,119.06,13654.0,87.388,87.4174,87.3733,87.3807,13654.0
2017-02-07 14:25:00,119.06,119.09,119.03,119.05,8877.0,87.3807,87.4027,87.3587,87.3733,8877.0
2017-02-07 14:30:00,119.04,119.05,118.91,118.93,23751.0,87.366,87.3733,87.2706,87.2853,23751.0
2017-02-07 14:35:00,118.93,119.09,118.92,119.03,15556.0,87.2853,87.4027,87.2779,87.3587,15556.0
2017-02-07 14:40:00,119.01,119.04,118.99,119.03,10718.0,87.344,87.366,87.3293,87.3587,10718.0
2017-02-07 14:45:00,119.04,119.04,118.99,119.0,13932.0,87.366,87.366,87.3293,87.3366,13932.0
2017-02-07 14:50:00,119.02,119.03,118.93,118.99,15467.0,87.3513,87.3587,87.2853,87.3293,15467.0
2017-02-07 14:55:00,119.0,119.02,118.89,118.89,11836.0,87.3366,87.3513,87.2559,87.2559,11836.0
2017-02-07 15:00:00,118.9,118.92,118.87,118.9,20436.0,87.2633,87.2779,87.2412,87.2633,20436.0
2017-02-07 15:05:00,118.91,118.91,118.81,118.82,17294.0,87.2706,87.2706,87.1972,87.2045,17294.0
2017-02-07 15:10:00,118.82,118.82,118.78,118.78,22729.0,87.2045,87.2045,87.1752,87.1752,22729.0
2017-02-07 15:15:00,118.78,118.8,118.72,118.72,15588.0,87.1752,87.1899,87.1311,87.1311,15588.0
2017-02-07 15:20:00,118.74,118.78,118.72,118.75,18968.0,87.1458,87.1752,87.1311,87.1532,18968.0
2017-02-07 15:25:00,118.78,118.96,118.78,118.96,23599.0,87.1752,87.3073,87.1752,87.3073,23599.0
2017-02-07 15:30:00,118.96,118.96,118.76,118.76,21041.0,87.3073,87.3073,87.1605,87.1605,21041.0
2017-02-07 15:35:00,118.76,118.77,118.71,118.76,26544.0,87.1605,87.1678,87.1238,87.1605,26544.0
2017-02-07 15:40:00,118.76,118.86,118.75,118.85,29161.0,87.1605,87.2339,87.1532,87.2266,29161.0
2017-02-07 15:45:00,118.86,118.87,118.77,118.77,25380.0,87.2339,87.2412,87.1678,87.1678,25380.0
2017-02-07 15:50:00,118.78,118.81,118.77,118.79,39886.0,87.1752,87.1972,87.1678,87.1825,39886.0
2017-02-07 15:55:00,118.79,118.81,118.66,118.72,128618.0,87.1825,87.1972,87.0871,87.1311,128618.0
2017-02-08 09:30:00,118.36,118.52,118.11,118.46,24531.0,86.8669,86.9844,86.6835,86.9403,24531.0
2017-02-08 09:35:00,118.42,118.42,118.04,118.05,18549.0,86.911,86.911,86.6321,86.6394,18549.0
2017-02-08 09:40:00,118.04,118.06,117.81,117.81,15926.0,86.6321,86.6468,86.4633,86.4633,15926.0
2017-02-08 09:45:00,117.81,117.81,117.45,117.5,29784.0,86.4633,86.4633,86.1991,86.2358,29784.0
2017-02-08 09:50:00,117.45,117.53,117.17,117.3,42855.0,86.1991,86.2578,85.9936,86.089,42855.0
2017-02-08 09:55:00,117.29,117.41,117.14,117.16,13410.0,86.0816,86.1697,85.9716,85.9862,13410.0
2017-02-08 10:00:00,117.22,117.67,117.18,117.64,37911.0,86.0303,86.3605,86.0009,86.3385,37911.0
2017-02-08 10:05:00,117.63,117.65,117.55,117.6,6855.0,86.3312,86.3459,86.2725,86.3092,6855.0
2017-02-08 10:10:00,117.53,117.55,117.23,117.23,39833.0,86.2578,86.2725,86.0376,86.0376,39833.0
2017-02-08 10:15:00,117.25,117.25,116.85,116.91,21998.0,86.0523,86.0523,85.7587,85.8028,21998.0
2017-02-08 10:20:00,116.92,117.08,116.86,116.99,16609.0,85.8101,85.9275,85.7661,85.8615,16609.0
2017-02-08 10:25:00,117.0,117.01,116.75,116.8,13457.0,85.8688,85.8761,85.6853,85.722,13457.0
2017-02-08 10:30:00,116.79,116.81,116.54,116.54,18107.0,85.7147,85.7294,85.5312,85.5312,18107.0
2017-02-08 10:35:00,116.57,116.58,116.44,116.48,31105.0,85.5532,85.5606,85.4578,85.4872,31105.0
2017-02-08 10:40:00,116.46,116.51,116.16,116.19,46251.0,85.4725,85.5092,85.2523,85.2743,46251.0
2017-02-08 10:45:00,116.18,116.2,115.9,115.94,43225.0,85.267,85.2817,85.0615,85.0908,43225.0
2017-02-08 10:50:00,115.93,115.97,115.6,115.6,46411.0,85.0835,85.1129,84.8413,84.8413,46411.0
2017-02-08 10:55:00,115.65,115.86,115.63,115.75,40509.0,84.878,85.0321,84.8633,84.9514,40509.0
2017-02-08 11:00:00,115.75,116.18,115.75,116.18,28526.0,84.9514,85.267,84.9514,85.267,28526.0
2017-02-08 11:05:00,116.17,116.21,116.0,116.0,31543.0,85.2596,85.289,85.1349,85.1349,31543.0
2017-02-08 11:10:00,116.04,116.19,116.03,116.12,19909.0,85.1642,85.2743,85.1569,85.223,19909.0
2017-02-08 11:15:00,116.13,116.21,116.08,116.21,17394.0,85.2303,85.289,85.1936,85.289,17394.0
2017-02-08 11:20:00,116.22,116.32,116.15,116.18,24821.0,85.2963,85.3697,85.245,85.267,24821.0
2017-02-08 11:25:00,116.19,116.25,116.14,116.16,14964.0,85.2743,85.3184,85.2376,85.2523,14964.0
2017-02-08 11:30:00,116.16,116.45,116.09,116.44,67363.0,85.2523,85.4651,85.2009,85.4578,67363.0
2017-02-08 11:35:00,116.44,116.63,116.43,116.43,27728.0,85.4578,85.5973,85.4505,85.4505,27728.0
2017-02-08 11:40:00,116.42,116.5,116.38,116.49,12750.0,85.4431,85.5018,85.4138,85.4945,12750.0
2017-02-08 11:45:00,116.5,116.61,116.5,116.58,12141.0,85.5018,85.5826,85.5018,85.5606,12141.0
2017-02-08 11:50:00,116.58,116.66,116.5,116.5,24274.0,85.5606,85.6193,85.5018,85.5018,24274.0
2017-02-08 11:55:00,116.48,116.54,116.45,116.53,13138.0,85.4872,85.5312,85.4651,85.5239,13138.0
2017-02-08 12:00:00,116.53,116.61,116.53,116.57,23502.0,85.5239,85.5826,85.5239,85.5532,23502.0
2017-02-08 12:05:00,116.57,116.68,116.56,116.67,14470.0,85.5532,85.6339,85.5459,85.6266,14470.0
2017-02-08 12:10:00,116.69,116.78,116.69,116.75,5718.0,85.6413,85.7073,85.6413,85.6853,5718.0
2017-02-08 12:15:00,116.72,116.74,116.67,116.69,9656.0,85.6633,85.678,85.6266,85.6413,9656.0
2017-02-08 12:20:00,116.68,116.72,116.67,116.72,10316.0,85.6339,85.6633,85.6266,85.6633,10316.0
2017-02-08 12:25:00,116.72,116.72,116.59,116.63,10807.0,85.6633,85.6633,85.5679,85.5973,10807.0
2017-02-08 12:30:00,116.62,116.67,116.6,116.6,11383.0,85.5899,85.6266,85.5752,85.5752,11383.0
2017-02-08 12:35:00,116.61,116.65,116.6,116.63,6512.0,85.5826,85.6119,85.5752,85.5973,6512.0
2017-02-08 12:40:00,116.62,116.66,116.6,116.65,10268.0,85.5899,85.6193,85.5752,85.6119,10268.0
2017-02-08 12:45:00,116.64,116.64,116.53,116.56,12792.0,85.6046,85.6046,85.5239,85.5459,12792.0
2017-02-08 12:50:00,116.57,116.59,116.54,116.55,7915.0,85.5532,85.5679,85.5312,85.5385,7915.0
2017-02-08 12:55:00,116.56,116.57,116.5,116.52,8741.0,85.5459,85.5532,85.5018,85.5165,8741.0
2017-02-08 13:00:00,116.51,116.52,116.48,116.51,16519.0,85.5092,85.5165,85.4872,85.5092,16519.0
2017-02-08 13:05:00,116.52,116.64,116.45,116.64,15144.0,85.5165,85.6046,85.4651,85.6046,15144.0
2017-02-08 13:10:00,116.63,116.65,116.45,116.45,16753.0,85.5973,85.6119,85.4651,85.4651,16753.0
2017-02-08 13:15:00,116.46,116.54,116.46,116.48,14338.0,85.4725,85.5312,85.4725,85.4872,14338.0
2017-02-08 13:20:00,116.47,116.49,116.44,116.49,8488.0,85.4798,85.4945,85.4578,85.4945,8488.0
2017-02-08 13:25:00,116.49,116.5,116.32,116.48,21751.0,85.4945,85.5018,85.3697,85.4872,21751.0
2017-02-08 13:30:00,116.5,116.55,116.49,116.54,30009.0,85.5018,85.5385,85.4945,85.5312,30009.0
2017-02-08 13:35:00,116.56,116.66,116.5,116.66,14066.0,85.5459,85.6193,85.5018,85.6193,14066.0
2017-02-08 13:40:00,116.65,116.68,116.58,116.64,9552.0,85.6119,85.6339,85.5606,85.6046,9552.0
2017-02-08 13:45:00,116.66,116.67,116.6,116.65,5043.0,85.6193,85.6266,85.5752,85.6119,5043.0
2017-02-08 13:50:00,116.65,116.74,116.65,116.67,7585.0,85.6119,85.678,85.6119,85.6266,7585.0
2017-02-08 13:55:00,116.67,116.83,116.67,116.8,19072.0,85.6266,85.744,85.6266,85.722,19072.0
2017-02-08 14:00:00,116.77,116.78,116.7,116.76,10903.0,85.7,85.7073,85.6486,85.6927,10903.0
2017-02-08 14:05:00,116.75,116.85,116.73,116.84,11287.0,85.6853,85.7587,85.6706,85.7514,11287.0
2017-02-08 14:10:00,116.83,116.86,116.77,116.79,7787.0,85.744,85.7661,85.7,85.7147,7787.0
2017-02-08 14:15:00,116.79,116.81,116.76,116.77,8300.0,85.7147,85.7294,85.6927,85.7,8300.0
2017-02-08 14:20:00,116.76,116.8,116.75,116.79,9896.0,85.6927,85.722,85.6853,85.7147,9896.0
2017-02-08 14:25:00,116.78,116.82,116.77,116.81,6423.0,85.7073,85.7367,85.7,85.7294,6423.0
2017-02-08 14:30:00,116.82,116.96,116.79,116.92,10150.0,85.7367,85.8394,85.7147,85.8101,10150.0
2017-02-08 14:35:00,116.92,116.93,116.82,116.85,14401.0,85.8101,85.8174,85.7367,85.7587,14401.0
2017-02-08 14:40:00,116.82,116.82,116.7,116.7,15860.0,85.7367,85.7367,85.6486,85.6486,15860.0
2017-02-08 14:45:00,116.71,116.72,116.63,116.63,10528.0,85.656,85.6633,85.5973,85.5973,10528.0
2017-02-08 14:50:00,116.66,116.67,116.5,116.52,10344.0,85.6193,85.6266,85.5018,85.5165,10344.0
2017-02-08 14:55:00,116.49,116.51,116.45,116.48,12963.0,85.4945,85.5092,85.4651,85.4872,12963.0
2017-02-08 15:00:00,116.48,116.66,116.48,116.66,10543.0,85.4872,85.6193,85.4872,85.6193,10543.0
2017-02-08 15:05:00,116.68,116.7,116.58,116.7,9052.0,85.6339,85.6486,85.5606,85.6486,9052.0
2017-02-08 15:10:00,116.69,116.71,116.56,116.59,21237.0,85.6413,85.656,85.5459,85.5679,21237.0
2017-02-08 15:15:00,116.58,116.58,116.44,116.46,10741.0,85.5606,85.5606,85.4578,85.4725,10741.0
2017-02-08 15:20:00,116.45,116.5,116.44,116.47,10470.0,85.4651,85.5018,85.4578,85.4798,10470.0
2017-02-08 15:25:00,116.45,116.47,116.39,116.47,18236.0,85.4651,85.4798,85.4211,85.4798,18236.0
2017-02-08 15:30:00,116.47,116.49,116.43,116.45,16781.0,85.4798,85.4945,85.4505,85.4651,16781.0
2017-02-08 15:35:00,116.44,116.6,116.44,116.6,12897.0,85.4578,85.5752,85.4578,85.5752,12897.0
2017-02-08 15:40:00,116.61,116.62,116.52,116.54,20031.0,85.5826,85.5899,85.5165,85.5312,20031.0
2017-02-08 15:45:00,116.54,116.54,116.47,116.48,27483.0,85.5312,85.5312,85.4798,85.4872,27483.0
2017-02-08 15:50:00,116.48,116.56,116.48,116.54,36143.0,85.4872,85.5459,85.4872,85.5312,36143.0
2017-02-08 15:55:00,116.54,116.59,116.42,116.58,66813.0,85.5312,85.5679,85.4431,85.5606,66813.0
2017-02-09 09:30:00,116.94,117.16,116.18,116.57,32740.0,85.8248,85.9862,85.267,85.5532,32740.0
2017-02-09 09:35:00,116.5,116.99,116.5,116.97,12903.0,85.5018,85.8615,85.5018,85.8468,12903.0
2017-02-09 09:40:00,116.99,117.17,116.95,117.05,6590.0,85.8615,85.9936,85.8321,85.9055,6590.0
2017-02-09 09:45:00,117.03,117.09,116.87,116.96,10372.0,85.8908,85.9349,85.7734,85.8394,10372.0
2017-02-09 09:50:00,116.97,117.06,116.89,116.97,10460.0,85.8468,85.9128,85.7881,85.8468,10460.0
2017-02-09 09:55:00,116.94,117.21,116.92,117.18,13107.0,85.8248,86.0229,85.8101,86.0009,13107.0
2017-02-09 10:00:00,117.18,117.54,117.16,117.39,20621.0,86.0009,86.2651,85.9862,86.155,20621.0
2017-02-09 10:05:00,117.39,117.52,117.33,117.52,21581.0,86.155,86.2504,86.111,86.2504,21581.0
2017-02-09 10:10:00,117.54,117.77,117.54,117.77,11104.0,86.2651,86.4339,86.2651,86.4339,11104.0
2017-02-09 10:15:00,117.77,117.95,117.72,117.9,10937.0,86.4339,86.566,86.3972,86.5293,10937.0
2017-02-09 10:20:00,117.89,117.92,117.71,117.88,26664.0,86.522,86.544,86.3899,86.5147,26664.0
2017-02-09 10:25:00,118.0,118.18,117.86,117.93,29172.0,86.6027,86.7348,86.5,86.5514,29172.0
2017-02-09 10:30:00,117.9,118.0,117.85,117.95,22644.0,86.5293,86.6027,86.4926,86.566,22644.0
2017-02-09 10:35:00,117.96,117.99,117.84,117.87,20138.0,86.5734,86.5954,86.4853,86.5073,20138.0
2017-02-09 10:40:00,117.87,117.99,117.83,117.97,13715.0,86.5073,86.5954,86.478,86.5807,13715.0
2017-02-09 10:45:00,117.97,118.33,117.97,118.33,24381.0,86.5807,86.8449,86.5807,86.8449,24381.0
2017-02-09 10:50:00,118.33,118.53,118.33,118.47,29855.0,86.8449,86.9917,86.8449,86.9477,29855.0
2017-02-09 10:55:00,118.48,118.55,118.37,118.52,20913.0,86.955,87.0064,86.8743,86.9844,20913.0
2017-02-09 11:00:00,118.53,118.77,118.51,118.68,25714.0,86.9917,87.1678,86.977,87.1018,25714.0
2017-02-09 11:05:00,118.62,118.66,118.41,118.43,15207.0,87.0578,87.0871,86.9036,86.9183,15207.0
2017-02-09 11:10:00,118.46,118.59,118.43,118.58,14691.0,86.9403,87.0357,86.9183,87.0284,14691.0
2017-02-09 11:15:00,118.64,118.76,118.63,118.71,11704.0,87.0724,87.1605,87.0651,87.1238,11704.0
2017-02-09 11:20:00,118.72,118.92,118.7,118.86,30865.0,87.1311,87.2779,87.1165,87.2339,30865.0
2017-02-09 11:25:00,118.84,118.89,118.75,118.76,21509.0,87.2192,87.2559,87.1532,87.1605,21509.0
2017-02-09 11:30:00,118.74,118.77,118.52,118.62,15270.0,87.1458,87.1678,86.9844,87.0578,15270.0
2017-02-09 11:35:00,118.62,118.72,118.62,118.67,19862.0,87.0578,87.1311,87.0578,87.0945,19862.0
2017-02-09 11:40:00,118.67,118.73,118.59,118.73,9100.0,87.0945,87.1385,87.0357,87.1385,9100.0
2017-02-09 11:45:00,118.72,118.73,118.6,118.65,11000.0,87.1311,87.1385,87.0431,87.0798,11000.0
2017-02-09 11:50:00,118.63,118.7,118.6,118.6,21973.0,87.0651,87.1165,87.0431,87.0431,21973.0
2017-02-09 11:55:00,118.59,118.67,118.55,118.66,30822.0,87.0357,87.0945,87.0064,87.0871,30822.0
2017-02-09 12:00:00,118.69,118.8,118.69,118.78,3478.0,87.1091,87.1899,87.1091,87.1752,3478.0
2017-02-09 12:05:00,118.77,118.82,118.7,118.82,7833.0,87.1678,87.2045,87.1165,87.2045,7833.0
2017-02-09 12:10:00,118.85,118.85,118.75,118.76,10157.0,87.2266,87.2266,87.1532,87.1605,10157.0
2017-02-09 12:15:00,118.76,118.78,118.73,118.77,5114.0,87.1605,87.1752,87.1385,87.1678,5114.0
2017-02-09 12:20:00,118.77,118.79,118.69,118.7,10270.0,87.1678,87.1825,87.1091,87.1165,10270.0
2017-02-09 12:25:00,118.7,118.77,118.67,118.72,10049.0,87.1165,87.1678,87.0945,87.1311,10049.0
2017-02-09 12:30:00,118.71,118.75,118.66,118.67,9200.0,87.1238,87.1532,87.0871,87.0945,9200.0
2017-02-09 12:35:00,118.66,118.71,118.65,118.69,7836.0,87.0871,87.1238,87.0798,87.1091,7836.0
2017-02-09 12:40:00,118.69,118.76,118.65,118.72,9797.0,87.1091,87.1605,87.0798,87.1311,9797.0
2017-02-09 12:45:00,118.72,118.75,118.66,118.7,6508.0,87.1311,87.1532,87.0871,87.1165,6508.0
2017-02-09 12:50:00,118.7,118.74,118.62,118.66,8306.0,87.1165,87.1458,87.0578,87.0871,8306.0
2017-02-09 12:55:00,118.67,118.74,118.64,118.69,3800.0,87.0945,87.1458,87.0724,87.1091,3800.0
2017-02-09 13:00:00,118.69,118.75,118.66,118.66,4171.0,87.1091,87.1532,87.0871,87.0871,4171.0
2017-02-09 13:05:00,118.69,118.7,118.56,118.57,8556.0,87.1091,87.1165,87.0137,87.0211,8556.0
2017-02-09 13:10:00,118.59,118.67,118.55,118.58,11246.0,87.0357,87.0945,87.0064,87.0284,11246.0
2017-02-09 13:15:00,118.55,118.6,118.53,118.53,5500.0,87.0064,87.0431,86.9917,86.9917,5500.0
2017-02-09 13:20:00,118.53,118.61,118.53,118.61,10842.0,86.9917,87.0504,86.9917,87.0504,10842.0
2017-02-09 13:25:00,118.59,118.7,118.59,118.67,6703.0,87.0357,87.1165,87.0357,87.0945,6703.0
2017-02-09 13:30:00,118.68,118.68,118.59,118.64,21281.0,87.1018,87.1018,87.0357,87.0724,21281.0
2017-02-09 13:35:00,118.63,118.63,118.49,118.51,48751.0,87.0651,87.0651,86.9623,86.977,48751.0
2017-02-09 13:40:00,118.49,118.57,118.44,118.47,13748.0,86.9623,87.0211,86.9257,86.9477,13748.0
2017-02-09 13:45:00,118.46,118.52,118.45,118.46,5482.0,86.9403,86.9844,86.933,86.9403,5482.0
2017-02-09 13:50:00,118.46,118.56,118.46,118.49,10121.0,86.9403,87.0137,86.9403,86.9623,10121.0
2017-02-09 13:55:00,118.51,118.66,118.48,118.66,10268.0,86.977,87.0871,86.955,87.0871,10268.0
2017-02-09 14:00:00,118.67,118.74,118.67,118.69,3321.0,87.0945,87.1458,87.0945,87.1091,3321.0
2017-02-09 14:05:00,118.68,118.72,118.64,118.71,5215.0,87.1018,87.1311,87.0724,87.1238,5215.0
2017-02-09 14:10:00,118.69,118.74,118.65,118.67,5891.0,87.1091,87.1458,87.0798,87.0945,5891.0
2017-02-09 14:15:00,118.66,118.66,118.55,118.62,5356.0,87.0871,87.0871,87.0064,87.0578,5356.0
2017-02-09 14:20:00,118.61,118.76,118.56,118.73,22991.0,87.0504,87.1605,87.0137,87.1385,22991.0
2017-02-09 14:25:00,118.72,118.79,118.72,118.78,6699.0,87.1311,87.1825,87.1311,87.1752,6699.0
2017-02-09 14:30:00,118.76,118.78,118.74,118.74,3430.0,87.1605,87.1752,87.1458,87.1458,3430.0
2017-02-09 14:35:00,118.77,118.92,118.75,118.88,9408.0,87.1678,87.2779,87.1532,87.2486,9408.0
2017-02-09 14:40:00,118.86,118.91,118.86,118.88,3646.0,87.2339,87.2706,87.2339,87.2486,3646.0
2017-02-09 14:45:00,118.87,118.9,118.84,118.9,2901.0,87.2412,87.2633,87.2192,87.2633,2901.0
2017-02-09 14:50:00,118.9,118.9,118.81,118.87,6055.0,87.2633,87.2633,87.1972,87.2412,6055.0
2017-02-09 14:55:00,118.87,118.91,118.84,118.88,6689.0,87.2412,87.2706,87.2192,87.2486,6689.0
2017-02-09 15:00:00,118.88,118.99,118.88,118.98,6615.0,87.2486,87.3293,87.2486,87.322,6615.0
2017-02-09 15:05:00,119.0,119.0,118.85,118.85,10913.0,87.3366,87.3366,87.2266,87.2266,10913.0
2017-02-09 15:10:00,118.81,118.96,118.8,118.92,8445.0,87.1972,87.3073,87.1899,87.2779,8445.0
2017-02-09 15:15:00,118.92,118.96,118.88,118.93,9918.0,87.2779,87.3073,87.2486,87.2853,9918.0
2017-02-09 15:20:00,118.93,119.03,118.93,119.0,5614.0,87.2853,87.3587,87.2853,87.3366,5614.0
2017-02-09 15:25:00,119.0,119.0,118.94,118.95,6770.0,87.3366,87.3366,87.2926,87.3,6770.0
2017-02-09 15:30:00,118.94,118.94,118.84,118.88,16270.0,87.2926,87.2926,87.2192,87.2486,16270.0
2017-02-09 15:35:00,118.9,118.96,118.89,118.91,10491.0,87.2633,87.3073,87.2559,87.2706,10491.0
2017-02-09 15:40:00,118.9,118.9,118.85,118.9,24528.0,87.2633,87.2633,87.2266,87.2633,24528.0
2017-02-09 15:45:00,118.91,118.91,118.83,118.86,16173.0,87.2706,87.2706,87.2119,87.2339,16173.0
2017-02-09 15:50:00,118.84,118.86,118.76,118.78,22003.0,87.2192,87.2339,87.1605,87.1752,22003.0
2017-02-09 15:55:00,118.77,118.78,118.53,118.58,105447.0,87.1678,87.1752,86.9917,87.0284,105447.0
2017-02-10 09:30:00,118.94,119.01,118.72,118.9,12347.0,87.2926,87.344,87.1311,87.2633,12347.0
2017-02-10 09:35:00,118.78,118.97,118.65,118.71,14780.0,87.1752,87.3146,87.0798,87.1238,14780.0
2017-02-10 09:40:00,118.72,118.75,118.63,118.72,6844.0,87.1311,87.1532,87.0651,87.1311,6844.0
2017-02-10 09:45:00,118.73,118.74,118.51,118.64,30789.0,87.1385,87.1458,86.977,87.0724,30789.0
2017-02-10 09:50:00,118.6,118.66,118.59,118.59,5620.0,87.0431,87.0871,87.0357,87.0357,5620.0
2017-02-10 09:55:00,118.58,118.8,118.52,118.8,10204.0,87.0284,87.1899,86.9844,87.1899,10204.0
2017-02-10 10:00:00,118.83,118.88,118.73,118.84,13861.0,87.2119,87.2486,87.1385,87.2192,13861.0
2017-02-10 10:05:00,118.82,118.89,118.73,118.79,8159.0,87.2045,87.2559,87.1385,87.1825,8159.0
2017-02-10 10:10:00,118.85,118.89,118.73,118.86,8069.0,87.2266,87.2559,87.1385,87.2339,8069.0
2017-02-10 10:15:00,118.9,118.99,118.83,118.9,7213.0,87.2633,87.3293,87.2119,87.2633,7213.0
2017-02-10 10:20:00,118.87,118.92,118.69,118.84,10534.0,87.2412,87.2779,87.1091,87.2192,10534.0
2017-02-10 10:25:00,118.82,119.01,118.8,118.93,10365.0,87.2045,87.344,87.1899,87.2853,10365.0
2017-02-10 10:30:00,118.92,119.11,118.91,119.11,3903.0,87.2779,87.4174,87.2706,87.4174,3903.0
2017-02-10 10:35:00,119.1,119.1,118.95,118.95,10854.0,87.41,87.41,87.3,87.3,10854.0
2017-02-10 10:40:00,118.94,119.05,118.89,118.97,17078.0,87.2926,87.3733,87.2559,87.3146,17078.0
2017-02-10 10:45:00,118.99,119.05,118.97,118.99,8828.0,87.3293,87.3733,87.3146,87.3293,8828.0
2017-02-10 10:50:00,118.99,119.06,118.86,118.96,18507.0,87.3293,87.3807,87.2339,87.3073,18507.0
2017-02-10 10:55:00,118.96,119.02,118.91,119.01,5616.0,87.3073,87.3513,87.2706,87.344,5616.0
2017-02-10 11:00:00,118.98,119.0,118.87,118.91,10252.0,87.322,87.3366,87.2412,87.2706,10252.0
2017-02-10 11:05:00,118.91,118.92,118.77,118.78,15607.0,87.2706,87.2779,87.1678,87.1752,15607.0
2017-02-10 11:10:00,118.76,118.84,118.76,118.83,5171.0,87.1605,87.2192,87.1605,87.2119,5171.0
2017-02-10 11:15:00,118.84,119.06,118.84,119.06,8361.0,87.2192,87.3807,87.2192,87.3807,8361.0
2017-02-10 11:20:00,119.05,119.08,119.0,119.07,7603.0,87.3733,87.3954,87.3366,87.388,7603.0
2017-02-10 11:25:00,119.07,119.07,118.86,118.87,9284.0,87.388,87.388,87.2339,87.2412,9284.0
2017-02-10 11:30:00,118.85,118.97,118.83,118.9,7348.0,87.2266,87.3146,87.2119,87.2633,7348.0
2017-02-10 11:35:00,118.89,119.0,118.85,118.85,4748.0,87.2559,87.3366,87.2266,87.2266,4748.0
2017-02-10 11:40:00,118.89,118.94,118.75,118.75,7070.0,87.2559,87.2926,87.1532,87.1532,7070.0
2017-02-10 11:45:00,118.75,118.75,118.66,118.69,7572.0,87.1532,87.1532,87.0871,87.1091,7572.0
2017-02-10 11:50:00,118.67,118.72,118.61,118.68,6878.0,87.0945,87.1311,87.0504,87.1018,6878.0
2017-02-10 11:55:00,118.62,118.69,118.61,118.68,12791.0,87.0578,87.1091,87.0504,87.1018,12791.0
2017-02-10 12:00:00,118.69,118.69,118.59,118.62,7857.0,87.1091,87.1091,87.0357,87.0578,7857.0
2017-02-10 12:05:00,118.63,118.74,118.62,118.74,1942.0,87.0651,87.1458,87.0578,87.1458,1942.0
2017-02-10 12:10:00,118.74,118.75,118.7,118.72,6502.0,87.1458,87.1532,87.1165,87.1311,6502.0
2017-02-10 12:15:00,118.7,118.72,118.65,118.71,4400.0,87.1165,87.1311,87.0798,87.1238,4400.0
2017-02-10 12:20:00,118.72,118.75,118.67,118.7,4050.0,87.1311,87.1532,87.0945,87.1165,4050.0
2017-02-10 12:25:00,118.7,118.71,118.66,118.66,2983.0,87.1165,87.1238,87.0871,87.0871,2983.0
2017-02-10 12:30:00,118.67,118.74,118.65,118.69,5100.0,87.0945,87.1458,87.0798,87.1091,5100.0
2017-02-10 12:35:00,118.68,118.77,118.68,118.77,3050.0,87.1018,87.1678,87.1018,87.1678,3050.0
2017-02-10 12:40:00,118.75,118.77,118.7,118.74,9460.0,87.1532,87.1678,87.1165,87.1458,9460.0
2017-02-10 12:45:00,118.7,118.86,118.7,118.86,7569.0,87.1165,87.2339,87.1165,87.2339,7569.0
2017-02-10 12:50:00,118.87,118.96,118.85,118.92,8064.0,87.2412,87.3073,87.2266,87.2779,8064.0
2017-02-10 12:55:00,118.93,118.93,118.85,118.89,8977.0,87.2853,87.2853,87.2266,87.2559,8977.0
2017-02-10 13:00:00,118.88,118.88,118.81,118.81,6254.0,87.2486,87.2486,87.1972,87.1972,6254.0
2017-02-10 13:05:00,118.82,118.92,118.81,118.92,2616.0,87.2045,87.2779,87.1972,87.2779,2616.0
2017-02-10 13:10:00,118.93,119.01,118.91,118.97,6130.0,87.2853,87.344,87.2706,87.3146,6130.0
2017-02-10 13:15:00,118.98,119.02,118.87,118.87,7939.0,87.322,87.3513,87.2412,87.2412,7939.0
2017-02-10 13:20:00,118.89,118.96,118.86,118.96,3964.0,87.2559,87.3073,87.2339,87.3073,3964.0
2017-02-10 13:25:00,118.92,118.93,118.88,118.93,2761.0,87.2779,87.2853,87.2486,87.2853,2761.0
2017-02-10 13:30:00,118.93,118.96,118.92,118.93,2696.0,87.2853,87.3073,87.2779,87.2853,2696.0
2017-02-10 13:35:00,118.93,119.1,118.88,119.08,8164.0,87.2853,87.41,87.2486,87.3954,8164.0
2017-02-10 13:40:00,119.08,119.32,119.08,119.26,6530.0,87.3954,87.5715,87.3954,87.5275,6530.0
2017-02-10 13:45:00,119.28,119.39,119.24,119.27,6741.0,87.5421,87.6229,87.5128,87.5348,6741.0
2017-02-10 13:50:00,119.3,119.36,119.29,119.3,14052.0,87.5568,87.6009,87.5495,87.5568,14052.0
2017-02-10 13:55:00,119.28,119.3,119.2,119.21,14432.0,87.5421,87.5568,87.4834,87.4908,14432.0
2017-02-10 14:00:00,119.2,119.23,119.16,119.23,5503.0,87.4834,87.5054,87.4541,87.5054,5503.0
2017-02-10 14:05:00,119.24,119.26,119.2,119.24,8127.0,87.5128,87.5275,87.4834,87.5128,8127.0
2017-02-10 14:10:00,119.22,119.34,119.22,119.33,8115.0,87.4981,87.5862,87.4981,87.5788,8115.0
2017-02-10 14:15:00,119.32,119.45,119.32,119.36,12339.0,87.5715,87.6669,87.5715,87.6009,12339.0
2017-02-10 14:20:00,119.36,119.39,119.31,119.35,5071.0,87.6009,87.6229,87.5642,87.5935,5071.0
2017-02-10 14:25:00,119.34,119.34,119.25,119.28,5465.0,87.5862,87.5862,87.5201,87.5421,5465.0
2017-02-10 14:30:00,119.28,119.33,119.27,119.32,8435.0,87.5421,87.5788,87.5348,87.5715,8435.0
2017-02-10 14:35:00,119.32,119.32,119.14,119.16,5091.0,87.5715,87.5715,87.4394,87.4541,5091.0
2017-02-10 14:40:00,119.18,119.22,119.14,119.22,4090.0,87.4688,87.4981,87.4394,87.4981,4090.0
2017-02-10 14:45:00,119.22,119.24,119.2,119.23,5663.0,87.4981,87.5128,87.4834,87.5054,5663.0
2017-02-10 14:50:00,119.23,119.24,119.16,119.24,7158.0,87.5054,87.5128,87.4541,87.5128,7158.0
2017-02-10 14:55:00,119.23,119.26,119.22,119.22,19398.0,87.5054,87.5275,87.4981,87.4981,19398.0
2017-02-10 15:00:00,119.23,119.3,119.22,119.28,11955.0,87.5054,87.5568,87.4981,87.5421,11955.0
2017-02-10 15:05:00,119.27,119.29,119.22,119.23,6291.0,87.5348,87.5495,87.4981,87.5054,6291.0
2017-02-10 15:10:00,119.23,119.28,119.22,119.25,5140.0,87.5054,87.5421,87.4981,87.5201,5140.0
2017-02-10 15:15:00,119.25,119.28,119.22,119.26,6512.0,87.5201,87.5421,87.4981,87.5275,6512.0
2017-02-10 15:20:00,119.25,119.25,119.11,119.15,6457.0,87.5201,87.5201,87.4174,87.4467,6457.0
2017-02-10 15:25:00,119.15,119.21,119.13,119.18,9542.0,87.4467,87.4908,87.4321,87.4688,9542.0
2017-02-10 15:30:00,119.19,119.27,119.18,119.25,20186.0,87.4761,87.5348,87.4688,87.5201,20186.0
2017-02-10 15:35:00,119.22,119.25,119.17,119.22,14364.0,87.4981,87.5201,87.4614,87.4981,14364.0
2017-02-10 15:40:00,119.22,119.24,119.19,119.23,9718.0,87.4981,87.5128,87.4761,87.5054,9718.0
2017-02-10 15:45:00,119.23,119.23,119.16,119.19,17440.0,87.5054,87.5054,87.4541,87.4761,17440.0
2017-02-10 15:50:00,119.19,119.2,119.05,119.09,18138.0,87.4761,87.4834,87.3733,87.4027,18138.0
2017-02-10 15:55:00,119.09,119.11,118.93,118.97,51434.0,87.4027,87.4174,87.2853,87.3146,51434.0
2017-02-13 09:30:00,119.65,120.14,119.5,120.13,14763.0,87.8137,88.1733,87.7036,88.166,14763.0
2017-02-13 09:35:00,120.0,120.09,119.92,119.98,4615.0,88.0706,88.1366,88.0119,88.0559,4615.0
2017-02-13 09:40:00,120.03,120.1,119.86,119.86,13087.0,88.0926,88.144,87.9678,87.9678,13087.0
2017-02-13 09:45:00,119.87,119.92,119.54,119.55,17144.0,87.9752,88.0119,87.733,87.7403,17144.0
2017-02-13 09:50:00,119.6,119.61,119.45,119.48,6375.0,87.777,87.7843,87.6669,87.6889,6375.0
2017-02-13 09:55:00,119.48,119.84,119.48,119.83,9975.0,87.6889,87.9531,87.6889,87.9458,9975.0
2017-02-13 10:00:00,119.88,120.14,119.79,120.14,6200.0,87.9825,88.1733,87.9164,88.1733,6200.0
2017-02-13 10:05:00,120.1,120.18,119.99,120.16,45294.0,88.144,88.2027,88.0632,88.188,45294.0
2017-02-13 10:10:00,120.11,120.15,119.95,119.96,38120.0,88.1513,88.1807,88.0339,88.0412,38120.0
2017-02-13 10:15:00,119.92,120.11,119.92,120.11,32500.0,88.0119,88.1513,88.0119,88.1513,32500.0
2017-02-13 10:20:00,120.13,120.25,120.11,120.21,4955.0,88.166,88.254,88.1513,88.2247,4955.0
2017-02-13 10:25:00,120.22,120.35,120.18,120.35,12996.0,88.232,88.3274,88.2027,88.3274,12996.0
2017-02-13 10:30:00,120.34,120.48,120.32,120.46,14669.0,88.3201,88.4229,88.3054,88.4082,14669.0
2017-02-13 10:35:00,120.44,120.49,120.24,120.37,5069.0,88.3935,88.4302,88.2467,88.3421,5069.0
2017-02-13 10:40:00,120.38,120.44,120.33,120.33,2741.0,88.3495,88.3935,88.3128,88.3128,2741.0
2017-02-13 10:45:00,120.37,120.63,120.37,120.57,13187.0,88.3421,88.5329,88.3421,88.4889,13187.0
2017-02-13 10:50:00,120.57,120.6,120.5,120.53,5578.0,88.4889,88.5109,88.4375,88.4595,5578.0
2017-02-13 10:55:00,120.54,120.7,120.51,120.7,7160.0,88.4669,88.5843,88.4449,88.5843,7160.0
2017-02-13 11:00:00,120.69,120.82,120.68,120.82,5321.0,88.577,88.6724,88.5696,88.6724,5321.0
2017-02-13 11:05:00,120.85,120.9,120.76,120.89,7282.0,88.6944,88.7311,88.6283,88.7238,7282.0
2017-02-13 11:10:00,120.89,120.99,120.88,120.98,11029.0,88.7238,88.7972,88.7164,88.7898,11029.0
2017-02-13 11:15:00,120.95,121.08,120.93,121.05,24560.0,88.7678,88.8632,88.7531,88.8412,24560.0
2017-02-13 11:20:00,121.08,121.12,121.03,121.07,18401.0,88.8632,88.8926,88.8265,88.8559,18401.0
2017-02-13 11:25:00,121.04,121.19,121.04,121.18,12501.0,88.8338,88.9439,88.8338,88.9366,12501.0
2017-02-13 11:30:00,121.23,121.31,121.21,121.28,7256.0,88.9733,89.032,88.9586,89.01,7256.0
2017-02-13 11:35:00,121.29,121.33,121.27,121.31,9269.0,89.0173,89.0467,89.0026,89.032,9269.0
2017-02-13 11:40:00,121.3,121.42,121.27,121.42,8449.0,89.0247,89.1127,89.0026,89.1127,8449.0
2017-02-13 11:45:00,121.41,121.49,121.41,121.43,5226.0,89.1054,89.1641,89.1054,89.1201,5226.0
2017-02-13 11:50:00,121.41,121.46,121.3,121.33,6700.0,89.1054,89.1421,89.0247,89.0467,6700.0
2017-02-13 11:55:00,121.3,121.32,121.1,121.18,4400.0,89.0247,89.0393,88.8779,88.9366,4400.0
2017-02-13 12:00:00,121.17,121.34,121.16,121.34,31108.0,88.9293,89.054,88.9219,89.054,31108.0
2017-02-13 12:05:00,121.3,121.45,121.26,121.44,17414.0,89.0247,89.1348,88.9953,89.1274,17414.0
2017-02-13 12:10:00,121.43,121.45,121.33,121.39,6980.0,89.1201,89.1348,89.0467,89.0907,6980.0
2017-02-13 12:15:00,121.42,121.44,121.34,121.44,8803.0,89.1127,89.1274,89.054,89.1274,8803.0
2017-02-13 12:20:00,121.41,121.42,121.34,121.37,5000.0,89.1054,89.1127,89.054,89.076,5000.0
2017-02-13 12:25:00,121.35,121.44,121.32,121.43,7603.0,89.0614,89.1274,89.0393,89.1201,7603.0
2017-02-13 12:30:00,121.43,121.44,121.38,121.41,4737.0,89.1201,89.1274,89.0834,89.1054,4737.0
2017-02-13 12:35:00,121.43,121.49,121.42,121.46,15495.0,89.1201,89.1641,89.1127,89.1421,15495.0
2017-02-13 12:40:00,121.49,121.49,121.44,121.47,3930.0,89.1641,89.1641,89.1274,89.1494,3930.0
2017-02-13 12:45:00,121.47,121.5,121.44,121.44,9453.0,89.1494,89.1715,89.1274,89.1274,9453.0
2017-02-13 12:50:00,121.44,121.45,121.34,121.4,17636.0,89.1274,89.1348,89.054,89.0981,17636.0
2017-02-13 12:55:00,121.41,121.45,121.34,121.39,4146.0,89.1054,89.1348,89.054,89.0907,4146.0
2017-02-13 13:00:00,121.36,121.41,121.35,121.41,5360.0,89.0687,89.1054,89.0614,89.1054,5360.0
2017-02-13 13:05:00,121.4,121.47,121.38,121.47,5909.0,89.0981,89.1494,89.0834,89.1494,5909.0
2017-02-13 13:10:00,121.47,121.54,121.45,121.54,17844.0,89.1494,89.2008,89.1348,89.2008,17844.0
2017-02-13 13:15:00,121.55,121.62,121.55,121.57,7577.0,89.2081,89.2595,89.2081,89.2228,7577.0
2017-02-13 13:20:00,121.56,121.65,121.56,121.58,4710.0,89.2155,89.2815,89.2155,89.2302,4710.0
2017-02-13 13:25:00,121.57,121.61,121.48,121.6,8079.0,89.2228,89.2522,89.1568,89.2448,8079.0
2017-02-13 13:30:00,121.63,121.85,121.57,121.85,7712.0,89.2669,89.4283,89.2228,89.4283,7712.0
2017-02-13 13:35:00,121.85,121.86,121.76,121.8,7388.0,89.4283,89.4357,89.3623,89.3916,7388.0
2017-02-13 13:40:00,121.77,121.85,121.74,121.81,3920.0,89.3696,89.4283,89.3476,89.399,3920.0
2017-02-13 13:45:00,121.82,121.87,121.8,121.84,2648.0,89.4063,89.443,89.3916,89.421,2648.0
2017-02-13 13:50:00,121.8,121.83,121.74,121.74,3421.0,89.3916,89.4136,89.3476,89.3476,3421.0
2017-02-13 13:55:00,121.8,121.84,121.79,121.83,3848.0,89.3916,89.421,89.3843,89.4136,3848.0
2017-02-13 14:00:00,121.86,121.88,121.74,121.87,13195.0,89.4357,89.4503,89.3476,89.443,13195.0
2017-02-13 14:05:00,121.84,121.84,121.75,121.81,3400.0,89.421,89.421,89.3549,89.399,3400.0
2017-02-13 14:10:00,121.83,121.85,121.82,121.85,2400.0,89.4136,89.4283,89.4063,89.4283,2400.0
2017-02-13 14:15:00,121.84,121.9,121.72,121.76,7850.0,89.421,89.465,89.3329,89.3623,7850.0
2017-02-13 14:20:00,121.76,121.77,121.67,121.67,4100.0,89.3623,89.3696,89.2962,89.2962,4100.0
2017-02-13 14:25:00,121.67,121.75,121.67,121.73,4305.0,89.2962,89.3549,89.2962,89.3403,4305.0
2017-02-13 14:30:00,121.7,121.76,121.63,121.73,10810.0,89.3182,89.3623,89.2669,89.3403,10810.0
2017-02-13 14:35:00,121.73,121.74,121.38,121.41,49308.0,89.3403,89.3476,89.0834,89.1054,49308.0
2017-02-13 14:40:00,121.44,121.5,121.26,121.44,18715.0,89.1274,89.1715,88.9953,89.1274,18715.0
2017-02-13 14:45:00,121.44,121.55,121.44,121.49,4725.0,89.1274,89.2081,89.1274,89.1641,4725.0
2017-02-13 14:50:00,121.5,121.53,121.44,121.46,5416.0,89.1715,89.1935,89.1274,89.1421,5416.0
2017-02-13 14:55:00,121.47,121.54,121.39,121.46,16994.0,89.1494,89.2008,89.0907,89.1421,16994.0
2017-02-13 15:00:00,121.43,121.46,121.37,121.39,15083.0,89.1201,89.1421,89.076,89.0907,15083.0
2017-02-13 15:05:00,121.41,121.49,121.27,121.27,26164.0,89.1054,89.1641,89.0026,89.0026,26164.0
2017-02-13 15:10:00,121.27,121.33,121.17,121.17,37215.0,89.0026,89.0467,88.9293,88.9293,37215.0
2017-02-13 15:15:00,121.19,121.25,121.06,121.17,63828.0,88.9439,88.988,88.8485,88.9293,63828.0
2017-02-13 15:20:00,121.19,121.32,121.16,121.32,12920.0,88.9439,89.0393,88.9219,89.0393,12920.0
2017-02-13 15:25:00,121.34,121.34,121.14,121.17,37935.0,89.054,89.054,88.9072,88.9293,37935.0
2017-02-13 15:30:00,121.19,121.42,121.13,121.42,36566.0,88.9439,89.1127,88.8999,89.1127,36566.0
2017-02-13 15:35:00,121.41,121.59,121.35,121.57,19168.0,89.1054,89.2375,89.0614,89.2228,19168.0
2017-02-13 15:40:00,121.55,121.62,121.42,121.62,48276.0,89.2081,89.2595,89.1127,89.2595,48276.0
2017-02-13 15:45:00,121.61,121.62,121.55,121.57,19046.0,89.2522,89.2595,89.2081,89.2228,19046.0
2017-02-13 15:50:00,121.58,121.61,121.44,121.44,25638.0,89.2302,89.2522,89.1274,89.1274,25638.0
2017-02-13 15:55:00,121.45,121.46,121.32,121.38,39568.0,89.1348,89.1421,89.0393,89.0834,39568.0
2017-02-14 09:30:00,121.44,121.6,121.02,121.21,22048.0,89.1274,89.2448,88.8192,88.9586,22048.0
2017-02-14 09:35:00,121.23,121.39,121.12,121.12,7613.0,88.9733,89.0907,88.8926,88.8926,7613.0
2017-02-14 09:40:00,121.12,121.15,120.73,120.73,18190.0,88.8926,88.9146,88.6063,88.6063,18190.0
2017-02-14 09:45:00,120.74,120.92,120.72,120.73,8877.0,88.6137,88.7458,88.599,88.6063,8877.0
2017-02-14 09:50:00,120.73,120.85,120.55,120.56,10160.0,88.6063,88.6944,88.4742,88.4816,10160.0
2017-02-14 09:55:00,120.54,120.78,120.46,120.6,10124.0,88.4669,88.643,88.4082,88.5109,10124.0
2017-02-14 10:00:00,120.65,121.12,120.57,120.9,18139.0,88.5476,88.8926,88.4889,88.7311,18139.0
2017-02-14 10:05:00,120.92,121.07,120.85,120.97,9692.0,88.7458,88.8559,88.6944,88.7825,9692.0
2017-02-14 10:10:00,120.96,121.13,120.87,121.1,6192.0,88.7751,88.8999,88.7091,88.8779,6192.0
2017-02-14 10:15:00,121.13,121.16,120.97,121.0,6989.0,88.8999,88.9219,88.7825,88.8045,6989.0
2017-02-14 10:20:00,120.95,121.0,120.78,120.86,9087.0,88.7678,88.8045,88.643,88.7017,9087.0
2017-02-14 10:25:00,120.84,120.89,120.62,120.8,7631.0,88.6871,88.7238,88.5256,88.6577,7631.0
2017-02-14 10:30:00,120.84,120.94,120.8,120.85,4790.0,88.6871,88.7605,88.6577,88.6944,4790.0
2017-02-14 10:35:00,120.9,120.9,120.74,120.84,14000.0,88.7311,88.7311,88.6137,88.6871,14000.0
2017-02-14 10:40:00,120.83,120.86,120.74,120.81,7991.0,88.6797,88.7017,88.6137,88.665,7991.0
2017-02-14 10:45:00,120.81,121.0,120.75,121.0,17335.0,88.665,88.8045,88.621,88.8045,17335.0
2017-02-14 10:50:00,121.0,121.03,120.89,120.91,24975.0,88.8045,88.8265,88.7238,88.7384,24975.0
2017-02-14 10:55:00,120.92,120.92,120.64,120.64,6344.0,88.7458,88.7458,88.5403,88.5403,6344.0
2017-02-14 11:00:00,120.67,120.67,120.48,120.48,13239.0,88.5623,88.5623,88.4229,88.4229,13239.0
2017-02-14 11:05:00,120.49,120.52,120.32,120.44,7186.0,88.4302,88.4522,88.3054,88.3935,7186.0
2017-02-14 11:10:00,120.42,120.68,120.42,120.59,3772.0,88.3788,88.5696,88.3788,88.5036,3772.0
2017-02-14 11:15:00,120.62,120.67,120.46,120.67,11811.0,88.5256,88.5623,88.4082,88.5623,11811.0
2017-02-14 11:20:00,120.76,120.82,120.7,120.7,4779.0,88.6283,88.6724,88.5843,88.5843,4779.0
2017-02-14 11:25:00,120.71,120.72,120.56,120.63,17706.0,88.5917,88.599,88.4816,88.5329,17706.0
2017-02-14 11:30:00,120.63,120.63,120.55,120.63,5366.0,88.5329,88.5329,88.4742,88.5329,5366.0
2017-02-14 11:35:00,120.63,120.69,120.58,120.66,7716.0,88.5329,88.577,88.4962,88.555,7716.0
2017-02-14 11:40:00,120.63,120.63,120.44,120.49,3375.0,88.5329,88.5329,88.3935,88.4302,3375.0
2017-02-14 11:45:00,120.49,120.49,120.37,120.39,5391.0,88.4302,88.4302,88.3421,88.3568,5391.0
2017-02-14 11:50:00,120.37,120.46,120.25,120.45,8553.0,88.3421,88.4082,88.254,88.4008,8553.0
2017-02-14 11:55:00,120.43,120.55,120.43,120.46,10939.0,88.3862,88.4742,88.3862,88.4082,10939.0
2017-02-14 12:00:00,120.46,120.55,120.44,120.53,6747.0,88.4082,88.4742,88.3935,88.4595,6747.0
2017-02-14 12:05:00,120.56,120.59,120.49,120.51,4850.0,88.4816,88.5036,88.4302,88.4449,4850.0
2017-02-14 12:10:00,120.43,120.47,120.43,120.44,4675.0,88.3862,88.4155,88.3862,88.3935,4675.0
2017-02-14 12:15:00,120.45,120.47,120.43,120.45,5526.0,88.4008,88.4155,88.3862,88.4008,5526.0
2017-02-14 12:20:00,120.46,120.5,120.43,120.5,2190.0,88.4082,88.4375,88.3862,88.4375,2190.0
2017-02-14 12:25:00,120.55,120.57,120.49,120.49,2968.0,88.4742,88.4889,88.4302,88.4302,2968.0
2017-02-14 12:30:00,120.51,120.76,120.51,120.74,5998.0,88.4449,88.6283,88.4449,88.6137,5998.0
2017-02-14 12:35:00,120.74,120.75,120.64,120.64,8310.0,88.6137,88.621,88.5403,88.5403,8310.0
2017-02-14 12:40:00,120.63,120.66,120.61,120.66,2840.0,88.5329,88.555,88.5183,88.555,2840.0
2017-02-14 12:45:00,120.66,120.67,120.6,120.61,2354.0,88.555,88.5623,88.5109,88.5183,2354.0
2017-02-14 12:50:00,120.62,120.94,120.62,120.85,10005.0,88.5256,88.7605,88.5256,88.6944,10005.0
2017-02-14 12:55:00,120.89,120.9,120.8,120.81,10410.0,88.7238,88.7311,88.6577,88.665,10410.0
2017-02-14 13:00:00,120.8,120.89,120.79,120.82,17365.0,88.6577,88.7238,88.6504,88.6724,17365.0
2017-02-14 13:05:00,120.84,120.87,120.77,120.84,19506.0,88.6871,88.7091,88.6357,88.6871,19506.0
2017-02-14 13:10:00,120.83,120.94,120.8,120.87,15139.0,88.6797,88.7605,88.6577,88.7091,15139.0
2017-02-14 13:15:00,120.89,120.9,120.72,120.73,8982.0,88.7238,88.7311,88.599,88.6063,8982.0
2017-02-14 13:20:00,120.73,120.76,120.72,120.75,3860.0,88.6063,88.6283,88.599,88.621,3860.0
2017-02-14 13:25:00,120.75,120.77,120.73,120.76,6023.0,88.621,88.6357,88.6063,88.6283,6023.0
2017-02-14 13:30:00,120.75,120.78,120.72,120.73,6025.0,88.621,88.643,88.599,88.6063,6025.0
2017-02-14 13:35:00,120.73,120.76,120.73,120.75,2700.0,88.6063,88.6283,88.6063,88.621,2700.0
2017-02-14 13:40:00,120.73,120.77,120.73,120.76,4200.0,88.6063,88.6357,88.6063,88.6283,4200.0
2017-02-14 13:45:00,120.76,120.76,120.7,120.76,4475.0,88.6283,88.6283,88.5843,88.6283,4475.0
2017-02-14 13:50:00,120.75,120.8,120.71,120.8,6015.0,88.621,88.6577,88.5917,88.6577,6015.0
2017-02-14 13:55:00,120.8,120.92,120.78,120.92,6295.0,88.6577,88.7458,88.643,88.7458,6295.0
2017-02-14 14:00:00,120.9,121.01,120.87,121.01,4904.0,88.7311,88.8118,88.7091,88.8118,4904.0
2017-02-14 14:05:00,121.02,121.1,121.0,121.07,5600.0,88.8192,88.8779,88.8045,88.8559,5600.0
2017-02-14 14:10:00,121.09,121.17,121.05,121.14,7995.0,88.8705,88.9293,88.8412,88.9072,7995.0
2017-02-14 14:15:00,121.12,121.17,121.11,121.15,5021.0,88.8926,88.9293,88.8852,88.9146,5021.0
2017-02-14 14:20:00,121.16,121.2,121.15,121.19,5360.0,88.9219,88.9513,88.9146,88.9439,5360.0
2017-02-14 14:25:00,121.2,121.2,121.09,121.1,4329.0,88.9513,88.9513,88.8705,88.8779,4329.0
2017-02-14 14:30:00,121.09,121.09,120.93,120.94,8134.0,88.8705,88.8705,88.7531,88.7605,8134.0
2017-02-14 14:35:00,120.96,121.0,120.95,120.96,9103.0,88.7751,88.8045,88.7678,88.7751,9103.0
2017-02-14 14:40:00,120.96,120.98,120.93,120.97,13840.0,88.7751,88.7898,88.7531,88.7825,13840.0
2017-02-14 14:45:00,120.96,120.97,120.85,120.88,14891.0,88.7751,88.7825,88.6944,88.7164,14891.0
2017-02-14 14:50:00,120.88,120.92,120.87,120.88,5778.0,88.7164,88.7458,88.7091,88.7164,5778.0
2017-02-14 14:55:00,120.88,120.92,120.84,120.92,6486.0,88.7164,88.7458,88.6871,88.7458,6486.0
2017-02-14 15:00:00,120.92,120.98,120.91,120.95,20567.0,88.7458,88.7898,88.7384,88.7678,20567.0
2017-02-14 15:05:00,120.96,120.96,120.9,120.91,12319.0,88.7751,88.7751,88.7311,88.7384,12319.0
2017-02-14 15:10:00,120.92,121.02,120.89,121.02,17391.0,88.7458,88.8192,88.7238,88.8192,17391.0
2017-02-14 15:15:00,121.02,121.11,121.02,121.09,8823.0,88.8192,88.8852,88.8192,88.8705,8823.0
2017-02-14 15:20:00,121.08,121.27,121.08,121.23,15791.0,88.8632,89.0026,88.8632,88.9733,15791.0
2017-02-14 15:25:00,121.25,121.29,121.21,121.25,10665.0,88.988,89.0173,88.9586,88.988,10665.0
2017-02-14 15:30:00,121.23,121.27,121.06,121.07,18879.0,88.9733,89.0026,88.8485,88.8559,18879.0
2017-02-14 15:35:00,121.07,121.08,121.02,121.07,23609.0,88.8559,88.8632,88.8192,88.8559,23609.0
2017-02-14 15:40:00,121.06,121.08,121.02,121.07,21607.0,88.8485,88.8632,88.8192,88.8559,21607.0
2017-02-14 15:45:00,121.07,121.07,120.99,121.0,14988.0,88.8559,88.8559,88.7972,88.8045,14988.0
2017-02-14 15:50:00,121.01,121.13,120.99,121.01,43892.0,88.8118,88.8999,88.7972,88.8118,43892.0
2017-02-14 15:55:00,121.01,121.01,120.91,121.0,55626.0,88.8118,88.8118,88.7384,88.8045,55626.0
2017-02-15 09:30:00,121.48,121.48,121.1,121.44,21317.0,89.1568,89.1568,88.8779,89.1274,21317.0
2017-02-15 09:35:00,121.27,121.37,121.01,121.05,19703.0,89.0026,89.076,88.8118,88.8412,19703.0
2017-02-15 09:40:00,121.08,121.08,120.87,120.93,26747.0,88.8632,88.8632,88.7091,88.7531,26747.0
2017-02-15 09:45:00,121.0,121.01,120.92,120.99,8719.0,88.8045,88.8118,88.7458,88.7972,8719.0
2017-02-15 09:50:00,121.0,121.0,120.83,120.88,5449.0,88.8045,88.8045,88.6797,88.7164,5449.0
2017-02-15 09:55:00,120.91,120.92,120.72,120.72,7872.0,88.7384,88.7458,88.599,88.599,7872.0
2017-02-15 10:00:00,120.73,120.84,120.56,120.83,16426.0,88.6063,88.6871,88.4816,88.6797,16426.0
2017-02-15 10:05:00,120.86,120.97,120.79,120.9,15385.0,88.7017,88.7825,88.6504,88.7311,15385.0
2017-02-15 10:10:00,120.93,120.94,120.78,120.92,6422.0,88.7531,88.7605,88.643,88.7458,6422.0
2017-02-15 10:15:00,120.95,121.2,120.94,121.2,10714.0,88.7678,88.9513,88.7605,88.9513,10714.0
2017-02-15 10:20:00,121.19,121.2,121.07,121.07,7263.0,88.9439,88.9513,88.8559,88.8559,7263.0
2017-02-15 10:25:00,121.04,121.08,121.02,121.06,7980.0,88.8338,88.8632,88.8192,88.8485,7980.0
2017-02-15 10:30:00,121.03,121.07,120.98,121.07,6550.0,88.8265,88.8559,88.7898,88.8559,6550.0
2017-02-15 10:35:00,121.08,121.13,121.04,121.04,6352.0,88.8632,88.8999,88.8338,88.8338,6352.0
2017-02-15 10:40:00,121.08,121.11,121.03,121.08,3133.0,88.8632,88.8852,88.8265,88.8632,3133.0
2017-02-15 10:45:00,121.09,121.17,121.05,121.14,5303.0,88.8705,88.9293,88.8412,88.9072,5303.0
2017-02-15 10:50:00,121.17,121.26,121.15,121.18,7270.0,88.9293,88.9953,88.9146,88.9366,7270.0
2017-02-15 10:55:00,121.18,121.26,121.17,121.26,10204.0,88.9366,88.9953,88.9293,88.9953,10204.0
2017-02-15 11:00:00,121.26,121.28,121.19,121.28,4007.0,88.9953,89.01,88.9439,89.01,4007.0
2017-02-15 11:05:00,121.27,121.37,121.27,121.35,9622.0,89.0026,89.076,89.0026,89.0614,9622.0
2017-02-15 11:10:00,121.32,121.36,121.2,121.23,7010.0,89.0393,89.0687,88.9513,88.9733,7010.0
2017-02-15 11:15:00,121.24,121.42,121.22,121.4,8230.0,88.9806,89.1127,88.966,89.0981,8230.0
2017-02-15 11:20:00,121.41,121.54,121.38,121.54,7957.0,89.1054,89.2008,89.0834,89.2008,7957.0
2017-02-15 11:25:00,121.54,121.64,121.54,121.59,10757.0,89.2008,89.2742,89.2008,89.2375,10757.0
2017-02-15 11:30:00,121.59,121.6,121.44,121.44,8337.0,89.2375,89.2448,89.1274,89.1274,8337.0
2017-02-15 11:35:00,121.41,121.41,121.28,121.38,9618.0,89.1054,89.1054,89.01,89.0834,9618.0
2017-02-15 11:40:00,121.33,121.39,121.28,121.3,3800.0,89.0467,89.0907,89.01,89.0247,3800.0
2017-02-15 11:45:00,121.3,121.4,121.26,121.4,7544.0,89.0247,89.0981,88.9953,89.0981,7544.0
2017-02-15 11:50:00,121.41,121.5,121.41,121.46,9422.0,89.1054,89.1715,89.1054,89.1421,9422.0
2017-02-15 11:55:00,121.45,121.45,121.38,121.42,8766.0,89.1348,89.1348,89.0834,89.1127,8766.0
2017-02-15 12:00:00,121.43,121.49,121.42,121.46,11440.0,89.1201,89.1641,89.1127,89.1421,11440.0
2017-02-15 12:05:00,121.46,121.46,121.38,121.4,4461.0,89.1421,89.1421,89.0834,89.0981,4461.0
2017-02-15 12:10:00,121.39,121.55,121.38,121.55,9712.0,89.0907,89.2081,89.0834,89.2081,9712.0
2017-02-15 12:15:00,121.56,121.56,121.41,121.45,8873.0,89.2155,89.2155,89.1054,89.1348,8873.0
2017-02-15 12:20:00,121.45,121.5,121.44,121.46,11409.0,89.1348,89.1715,89.1274,89.1421,11409.0
2017-02-15 12:25:00,121.49,121.5,121.45,121.46,8499.0,89.1641,89.1715,89.1348,89.1421,8499.0
2017-02-15 12:30:00,121.47,121.6,121.47,121.58,12916.0,89.1494,89.2448,89.1494,89.2302,12916.0
2017-02-15 12:35:00,121.6,121.69,121.58,121.68,3083.0,89.2448,89.3109,89.2302,89.3036,3083.0
2017-02-15 12:40:00,121.69,121.72,121.62,121.72,4718.0,89.3109,89.3329,89.2595,89.3329,4718.0
2017-02-15 12:45:00,121.71,121.74,121.69,121.69,7111.0,89.3256,89.3476,89.3109,89.3109,7111.0
2017-02-15 12:50:00,121.7,121.92,121.68,121.91,10486.0,89.3182,89.4797,89.3036,89.4724,10486.0
2017-02-15 12:55:00,121.88,121.94,121.84,121.93,8584.0,89.4503,89.4944,89.421,89.487,8584.0
2017-02-15 13:00:00,121.91,121.99,121.88,121.99,5121.0,89.4724,89.5311,89.4503,89.5311,5121.0
2017-02-15 13:05:00,121.98,122.09,121.98,122.08,18068.0,89.5237,89.6045,89.5237,89.5971,18068.0
2017-02-15 13:10:00,122.09,122.16,122.05,122.06,9152.0,89.6045,89.6558,89.5751,89.5824,9152.0
2017-02-15 13:15:00,122.06,122.15,122.06,122.12,3851.0,89.5824,89.6485,89.5824,89.6265,3851.0
2017-02-15 13:20:00,122.12,122.14,122.1,122.13,3235.0,89.6265,89.6412,89.6118,89.6338,3235.0
2017-02-15 13:25:00,122.12,122.17,122.12,122.13,8175.0,89.6265,89.6632,89.6265,89.6338,8175.0
2017-02-15 13:30:00,122.14,122.22,122.09,122.17,8076.0,89.6412,89.6999,89.6045,89.6632,8076.0
2017-02-15 13:35:00,122.15,122.17,122.0,122.0,2449.0,89.6485,89.6632,89.5384,89.5384,2449.0
2017-02-15 13:40:00,121.99,122.09,121.99,122.07,7970.0,89.5311,89.6045,89.5311,89.5898,7970.0
2017-02-15 13:45:00,122.1,122.18,122.1,122.17,10128.0,89.6118,89.6705,89.6118,89.6632,10128.0
2017-02-15 13:50:00,122.18,122.29,122.17,122.26,19382.0,89.6705,89.7512,89.6632,89.7292,19382.0
2017-02-15 13:55:00,122.27,122.37,122.27,122.34,7098.0,89.7366,89.81,89.7366,89.7879,7098.0
2017-02-15 14:00:00,122.31,122.42,122.27,122.4,20515.0,89.7659,89.8467,89.7366,89.832,20515.0
2017-02-15 14:05:00,122.4,122.42,122.23,122.26,11555.0,89.832,89.8467,89.7072,89.7292,11555.0
2017-02-15 14:10:00,122.29,122.33,122.26,122.31,10207.0,89.7512,89.7806,89.7292,89.7659,10207.0
2017-02-15 14:15:00,122.29,122.32,122.24,122.28,4213.0,89.7512,89.7733,89.7146,89.7439,4213.0
2017-02-15 14:20:00,122.3,122.36,122.29,122.36,8036.0,89.7586,89.8026,89.7512,89.8026,8036.0
2017-02-15 14:25:00,122.35,122.49,122.35,122.39,9860.0,89.7953,89.898,89.7953,89.8246,9860.0
2017-02-15 14:30:00,122.39,122.48,122.36,122.47,5402.0,89.8246,89.8907,89.8026,89.8834,5402.0
2017-02-15 14:35:00,122.46,122.51,122.42,122.42,20555.0,89.876,89.9127,89.8467,89.8467,20555.0
2017-02-15 14:40:00,122.43,122.54,122.42,122.49,5977.0,89.854,89.9347,89.8467,89.898,5977.0
2017-02-15 14:45:00,122.49,122.51,122.44,122.45,9199.0,89.898,89.9127,89.8613,89.8687,9199.0
2017-02-15 14:50:00,122.44,122.5,122.44,122.49,7201.0,89.8613,89.9054,89.8613,89.898,7201.0
2017-02-15 14:55:00,122.47,122.5,122.43,122.48,11772.0,89.8834,89.9054,89.854,89.8907,11772.0
2017-02-15 15:00:00,122.47,122.49,122.43,122.46,5841.0,89.8834,89.898,89.854,89.876,5841.0
2017-02-15 15:05:00,122.45,122.46,122.24,122.36,17852.0,89.8687,89.876,89.7146,89.8026,17852.0
2017-02-15 15:10:00,122.35,122.5,122.35,122.47,8593.0,89.7953,89.9054,89.7953,89.8834,8593.0
2017-02-15 15:15:00,122.49,122.66,122.49,122.59,14868.0,89.898,90.0228,89.898,89.9714,14868.0
2017-02-15 15:20:00,122.59,122.67,122.58,122.64,9285.0,89.9714,90.0301,89.9641,90.0081,9285.0
2017-02-15 15:25:00,122.64,122.65,122.44,122.44,16095.0,90.0081,90.0155,89.8613,89.8613,16095.0
2017-02-15 15:30:00,122.44,122.46,122.4,122.42,13444.0,89.8613,89.876,89.832,89.8467,13444.0
2017-02-15 15:35:00,122.43,122.47,122.36,122.37,21724.0,89.854,89.8834,89.8026,89.81,21724.0
2017-02-15 15:40:00,122.36,122.44,122.21,122.22,21744.0,89.8026,89.8613,89.6925,89.6999,21744.0
2017-02-15 15:45:00,122.24,122.26,122.19,122.19,25224.0,89.7146,89.7292,89.6779,89.6779,25224.0
2017-02-15 15:50:00,122.2,122.2,122.13,122.15,29431.0,89.6852,89.6852,89.6338,89.6485,29431.0
2017-02-15 15:55:00,122.15,122.16,122.04,122.11,74723.0,89.6485,89.6558,89.5678,89.6191,74723.0
2017-02-16 09:30:00,122.11,122.56,121.93,122.0,7237.0,89.6191,89.9494,89.487,89.5384,7237.0
2017-02-16 09:35:00,121.99,122.25,121.98,122.1,7274.0,89.5311,89.7219,89.5237,89.6118,7274.0
2017-02-16 09:40:00,122.12,122.23,121.96,122.02,7400.0,89.6265,89.7072,89.5091,89.5531,7400.0
2017-02-16 09:45:00,122.01,122.09,121.87,121.87,6320.0,89.5458,89.6045,89.443,89.443,6320.0
2017-02-16 09:50:00,121.85,121.88,121.55,121.6,5622.0,89.4283,89.4503,89.2081,89.2448,5622.0
2017-02-16 09:55:00,121.57,121.66,121.53,121.58,17018.0,89.2228,89.2889,89.1935,89.2302,17018.0
2017-02-16 10:00:00,121.56,121.56,121.27,121.27,16832.0,89.2155,89.2155,89.0026,89.0026,16832.0
2017-02-16 10:05:00,121.22,121.35,121.18,121.33,15398.0,88.966,89.0614,88.9366,89.0467,15398.0
2017-02-16 10:10:00,121.37,121.47,121.27,121.27,10685.0,89.076,89.1494,89.0026,89.0026,10685.0
2017-02-16 10:15:00,121.21,121.29,121.16,121.16,7354.0,88.9586,89.0173,88.9219,88.9219,7354.0
2017-02-16 10:20:00,121.17,121.45,121.17,121.45,9374.0,88.9293,89.1348,88.9293,89.1348,9374.0
2017-02-16 10:25:00,121.45,121.58,121.42,121.5,11887.0,89.1348,89.2302,89.1127,89.1715,11887.0
2017-02-16 10:30:00,121.5,121.54,121.47,121.52,24894.0,89.1715,89.2008,89.1494,89.1861,24894.0
2017-02-16 10:35:00,121.52,121.53,121.44,121.48,6191.0,89.1861,89.1935,89.1274,89.1568,6191.0
2017-02-16 10:40:00,121.5,121.53,121.4,121.44,13836.0,89.1715,89.1935,89.0981,89.1274,13836.0
2017-02-16 10:45:00,121.41,121.42,121.02,121.02,9142.0,89.1054,89.1127,88.8192,88.8192,9142.0
2017-02-16 10:50:00,121.04,121.09,120.91,120.95,20475.0,88.8338,88.8705,88.7384,88.7678,20475.0
2017-02-16 10:55:00,120.91,121.11,120.91,121.11,12581.0,88.7384,88.8852,88.7384,88.8852,12581.0
2017-02-16 11:00:00,121.15,121.25,121.07,121.13,8925.0,88.9146,88.988,88.8559,88.8999,8925.0
2017-02-16 11:05:00,121.14,121.22,120.9,121.06,14001.0,88.9072,88.966,88.7311,88.8485,14001.0
2017-02-16 11:10:00,121.06,121.06,120.86,121.01,11906.0,88.8485,88.8485,88.7017,88.8118,11906.0
2017-02-16 11:15:00,121.01,121.15,120.99,121.14,10490.0,88.8118,88.9146,88.7972,88.9072,10490.0
2017-02-16 11:20:00,121.15,121.19,121.06,121.18,15019.0,88.9146,88.9439,88.8485,88.9366,15019.0
2017-02-16 11:25:00,121.18,121.25,121.11,121.2,16500.0,88.9366,88.988,88.8852,88.9513,16500.0
2017-02-16 11:30:00,121.21,121.35,121.2,121.35,14058.0,88.9586,89.0614,88.9513,89.0614,14058.0
2017-02-16 11:35:00,121.35,121.37,121.13,121.21,12375.0,89.0614,89.076,88.8999,88.9586,12375.0
2017-02-16 11:40:00,121.19,121.3,121.17,121.29,12907.0,88.9439,89.0247,88.9293,89.0173,12907.0
2017-02-16 11:45:00,121.33,121.39,121.3,121.38,10800.0,89.0467,89.0907,89.0247,89.0834,10800.0
2017-02-16 11:50:00,121.37,121.48,121.34,121.48,7092.0,89.076,89.1568,89.054,89.1568,7092.0
2017-02-16 11:55:00,121.47,121.58,121.45,121.58,13467.0,89.1494,89.2302,89.1348,89.2302,13467.0
2017-02-16 12:00:00,121.59,121.59,121.42,121.46,9452.0,89.2375,89.2375,89.1127,89.1421,9452.0
2017-02-16 12:05:00,121.45,121.47,121.37,121.37,8801.0,89.1348,89.1494,89.076,89.076,8801.0
2017-02-16 12:10:00,121.38,121.49,121.37,121.42,9475.0,89.0834,89.1641,89.076,89.1127,9475.0
2017-02-16 12:15:00,121.41,121.47,121.36,121.47,6870.0,89.1054,89.1494,89.0687,89.1494,6870.0
2017-02-16 12:20:00,121.48,121.51,121.35,121.35,7675.0,89.1568,89.1788,89.0614,89.0614,7675.0
2017-02-16 12:25:00,121.38,121.46,121.38,121.44,9182.0,89.0834,89.1421,89.0834,89.1274,9182.0
2017-02-16 12:30:00,121.43,121.48,121.4,121.47,7353.0,89.1201,89.1568,89.0981,89.1494,7353.0
2017-02-16 12:35:00,121.49,121.64,121.45,121.58,7196.0,89.1641,89.2742,89.1348,89.2302,7196.0
2017-02-16 12:40:00,121.58,121.7,121.58,121.69,7200.0,89.2302,89.3182,89.2302,89.3109,7200.0
2017-02-16 12:45:00,121.7,121.7,121.53,121.64,13537.0,89.3182,89.3182,89.1935,89.2742,13537.0
2017-02-16 12:50:00,121.65,121.71,121.64,121.69,6893.0,89.2815,89.3256,89.2742,89.3109,6893.0
2017-02-16 12:55:00,121.68,121.73,121.62,121.63,14323.0,89.3036,89.3403,89.2595,89.2669,14323.0
2017-02-16 13:00:00,121.63,121.67,121.56,121.57,10002.0,89.2669,89.2962,89.2155,89.2228,10002.0
2017-02-16 13:05:00,121.57,121.64,121.57,121.64,8918.0,89.2228,89.2742,89.2228,89.2742,8918.0
2017-02-16 13:10:00,121.62,121.64,121.42,121.49,14023.0,89.2595,89.2742,89.1127,89.1641,14023.0
2017-02-16 13:15:00,121.51,121.51,121.37,121.37,4085.0,89.1788,89.1788,89.076,89.076,4085.0
2017-02-16 13:20:00,121.38,121.39,121.26,121.26,5705.0,89.0834,89.0907,88.9953,88.9953,5705.0
2017-02-16 13:25:00,121.29,121.32,121.23,121.28,5341.0,89.0173,89.0393,88.9733,89.01,5341.0
2017-02-16 13:30:00,121.27,121.27,121.12,121.15,8267.0,89.0026,89.0026,88.8926,88.9146,8267.0
2017-02-16 13:35:00,121.14,121.27,121.14,121.27,5869.0,88.9072,89.0026,88.9072,89.0026,5869.0
2017-02-16 13:40:00,121.25,121.25,121.13,121.16,5231.0,88.988,88.988,88.8999,88.9219,5231.0
2017-02-16 13:45:00,121.15,121.27,121.15,121.27,6531.0,88.9146,89.0026,88.9146,89.0026,6531.0
2017-02-16 13:50:00,121.27,121.32,121.24,121.28,13339.0,89.0026,89.0393,88.9806,89.01,13339.0
2017-02-16 13:55:00,121.33,121.37,121.25,121.28,10991.0,89.0467,89.076,88.988,89.01,10991.0
2017-02-16 14:00:00,121.3,121.35,121.28,121.34,7132.0,89.0247,89.0614,89.01,89.054,7132.0
2017-02-16 14:05:00,121.33,121.39,121.29,121.38,7009.0,89.0467,89.0907,89.0173,89.0834,7009.0
2017-02-16 14:10:00,121.4,121.45,121.37,121.45,6778.0,89.0981,89.1348,89.076,89.1348,6778.0
2017-02-16 14:15:00,121.45,121.46,121.24,121.25,6825.0,89.1348,89.1421,88.9806,88.988,6825.0
2017-02-16 14:20:00,121.27,121.33,121.16,121.22,9541.0,89.0026,89.0467,88.9219,88.966,9541.0
2017-02-16 14:25:00,121.23,121.3,121.19,121.3,6118.0,88.9733,89.0247,88.9439,89.0247,6118.0
2017-02-16 14:30:00,121.3,121.33,121.26,121.27,7731.0,89.0247,89.0467,88.9953,89.0026,7731.0
2017-02-16 14:35:00,121.3,121.32,121.21,121.21,7371.0,89.0247,89.0393,88.9586,88.9586,7371.0
2017-02-16 14:40:00,121.24,121.35,121.24,121.31,7438.0,88.9806,89.0614,88.9806,89.032,7438.0
2017-02-16 14:45:00,121.33,121.42,121.31,121.34,8632.0,89.0467,89.1127,89.032,89.054,8632.0
2017-02-16 14:50:00,121.34,121.42,121.29,121.42,10183.0,89.054,89.1127,89.0173,89.1127,10183.0
2017-02-16 14:55:00,121.4,121.53,121.4,121.44,9887.0,89.0981,89.1935,89.0981,89.1274,9887.0
2017-02-16 15:00:00,121.45,121.61,121.42,121.61,6329.0,89.1348,89.2522,89.1127,89.2522,6329.0
2017-02-16 15:05:00,121.59,121.66,121.53,121.62,12231.0,89.2375,89.2889,89.1935,89.2595,12231.0
2017-02-16 15:10:00,121.62,121.72,121.61,121.66,9734.0,89.2595,89.3329,89.2522,89.2889,9734.0
2017-02-16 15:15:00,121.65,121.7,121.61,121.65,10566.0,89.2815,89.3182,89.2522,89.2815,10566.0
2017-02-16 15:20:00,121.65,121.8,121.65,121.79,16448.0,89.2815,89.3916,89.2815,89.3843,16448.0
2017-02-16 15:25:00,121.79,121.81,121.7,121.7,9909.0,89.3843,89.399,89.3182,89.3182,9909.0
2017-02-16 15:30:00,121.68,121.7,121.58,121.67,12849.0,89.3036,89.3182,89.2302,89.2962,12849.0
2017-02-16 15:35:00,121.68,121.78,121.67,121.77,15413.0,89.3036,89.3769,89.2962,89.3696,15413.0
2017-02-16 15:40:00,121.78,121.83,121.74,121.76,17880.0,89.3769,89.4136,89.3476,89.3623,17880.0
2017-02-16 15:45:00,121.75,121.77,121.68,121.7,16810.0,89.3549,89.3696,89.3036,89.3182,16810.0
2017-02-16 15:50:00,121.72,121.79,121.68,121.72,28441.0,89.3329,89.3843,89.3036,89.3329,28441.0
2017-02-16 15:55:00,121.72,121.83,121.69,121.82,50318.0,89.3329,89.4136,89.3109,89.4063,50318.0
2017-02-17 09:30:00,121.6,121.7,121.01,121.27,97095.0,89.2448,89.3182,88.8118,89.0026,97095.0
2017-02-17 09:35:00,121.28,121.77,121.28,121.52,4166.0,89.01,89.3696,89.01,89.1861,4166.0
2017-02-17 09:40:00,121.52,121.68,121.31,121.64,8181.0,89.1861,89.3036,89.032,89.2742,8181.0
2017-02-17 09:45:00,121.56,121.99,121.5,121.99,8856.0,89.2155,89.5311,89.1715,89.5311,8856.0
2017-02-17 09:50:00,121.95,122.08,121.87,121.92,4939.0,89.5017,89.5971,89.443,89.4797,4939.0
2017-02-17 09:55:00,121.89,122.05,121.82,122.02,7615.0,89.4577,89.5751,89.4063,89.5531,7615.0
2017-02-17 10:00:00,122.03,122.1,121.9,122.08,11172.0,89.5604,89.6118,89.465,89.5971,11172.0
2017-02-17 10:05:00,122.1,122.22,122.06,122.06,4741.0,89.6118,89.6999,89.5824,89.5824,4741.0
2017-02-17 10:10:00,122.03,122.22,121.99,122.16,6006.0,89.5604,89.6999,89.5311,89.6558,6006.0
2017-02-17 10:15:00,122.17,122.17,122.04,122.08,15352.0,89.6632,89.6632,89.5678,89.5971,15352.0
2017-02-17 10:20:00,122.1,122.15,121.94,122.14,8081.0,89.6118,89.6485,89.4944,89.6412,8081.0
2017-02-17 10:25:00,122.14,122.15,121.98,122.07,4100.0,89.6412,89.6485,89.5237,89.5898,4100.0
2017-02-17 10:30:00,122.03,122.05,121.86,121.95,6485.0,89.5604,89.5751,89.4357,89.5017,6485.0
2017-02-17 10:35:00,121.95,121.95,121.84,121.95,3340.0,89.5017,89.5017,89.421,89.5017,3340.0
2017-02-17 10:40:00,122.0,122.05,121.88,121.92,5420.0,89.5384,89.5751,89.4503,89.4797,5420.0
2017-02-17 10:45:00,121.91,122.13,121.91,122.06,3718.0,89.4724,89.6338,89.4724,89.5824,3718.0
2017-02-17 10:50:00,122.05,122.15,122.03,122.1,5755.0,89.5751,89.6485,89.5604,89.6118,5755.0
2017-02-17 10:55:00,122.09,122.15,122.08,122.08,7382.0,89.6045,89.6485,89.5971,89.5971,7382.0
2017-02-17 11:00:00,122.09,122.16,122.08,122.16,5432.0,89.6045,89.6558,89.5971,89.6558,5432.0
2017-02-17 11:05:00,122.16,122.18,122.01,122.14,5812.0,89.6558,89.6705,89.5458,89.6412,5812.0
2017-02-17 11:10:00,122.14,122.31,122.11,122.25,8076.0,89.6412,89.7659,89.6191,89.7219,8076.0
2017-02-17 11:15:00,122.24,122.28,122.11,122.11,5490.0,89.7146,89.7439,89.6191,89.6191,5490.0
2017-02-17 11:20:00,122.07,122.15,121.94,122.09,9830.0,89.5898,89.6485,89.4944,89.6045,9830.0
2017-02-17 11:25:00,122.08,122.1,121.97,122.01,6010.0,89.5971,89.6118,89.5164,89.5458,6010.0
2017-02-17 11:30:00,122.02,122.12,122.02,122.05,4520.0,89.5531,89.6265,89.5531,89.5751,4520.0
2017-02-17 11:35:00,122.05,122.16,122.04,122.14,7625.0,89.5751,89.6558,89.5678,89.6412,7625.0
2017-02-17 11:40:00,122.17,122.25,122.16,122.2,7296.0,89.6632,89.7219,89.6558,89.6852,7296.0
2017-02-17 11:45:00,122.2,122.2,122.09,122.09,2527.0,89.6852,89.6852,89.6045,89.6045,2527.0
2017-02-17 11:50:00,122.12,122.18,122.11,122.13,3000.0,89.6265,89.6705,89.6191,89.6338,3000.0
2017-02-17 11:55:00,122.14,122.2,122.11,122.15,4324.0,89.6412,89.6852,89.6191,89.6485,4324.0
2017-02-17 12:00:00,122.12,122.12,122.03,122.1,5254.0,89.6265,89.6265,89.5604,89.6118,5254.0
2017-02-17 12:05:00,122.12,122.17,122.09,122.17,3415.0,89.6265,89.6632,89.6045,89.6632,3415.0
2017-02-17 12:10:00,122.19,122.29,122.11,122.23,4318.0,89.6779,89.7512,89.6191,89.7072,4318.0
2017-02-17 12:15:00,122.15,122.25,122.12,122.21,2300.0,89.6485,89.7219,89.6265,89.6925,2300.0
2017-02-17 12:20:00,122.17,122.29,122.17,122.29,2030.0,89.6632,89.7512,89.6632,89.7512,2030.0
2017-02-17 12:25:00,122.32,122.38,122.3,122.3,4302.0,89.7733,89.8173,89.7586,89.7586,4302.0
2017-02-17 12:30:00,122.28,122.28,122.16,122.21,2700.0,89.7439,89.7439,89.6558,89.6925,2700.0
2017-02-17 12:35:00,122.22,122.33,122.18,122.33,4114.0,89.6999,89.7806,89.6705,89.7806,4114.0
2017-02-17 12:40:00,122.33,122.33,122.28,122.32,1776.0,89.7806,89.7806,89.7439,89.7733,1776.0
2017-02-17 12:45:00,122.27,122.43,122.27,122.43,4497.0,89.7366,89.854,89.7366,89.854,4497.0
2017-02-17 12:50:00,122.43,122.48,122.38,122.42,4633.0,89.854,89.8907,89.8173,89.8467,4633.0
2017-02-17 12:55:00,122.42,122.5,122.41,122.48,7065.0,89.8467,89.9054,89.8393,89.8907,7065.0
2017-02-17 13:00:00,122.48,122.5,122.41,122.41,20432.0,89.8907,89.9054,89.8393,89.8393,20432.0
2017-02-17 13:05:00,122.37,122.38,122.23,122.24,7059.0,89.81,89.8173,89.7072,89.7146,7059.0
2017-02-17 13:10:00,122.22,122.28,122.18,122.18,3967.0,89.6999,89.7439,89.6705,89.6705,3967.0
2017-02-17 13:15:00,122.19,122.21,122.12,122.21,3307.0,89.6779,89.6925,89.6265,89.6925,3307.0
2017-02-17 13:20:00,122.22,122.24,122.17,122.23,7161.0,89.6999,89.7146,89.6632,89.7072,7161.0
2017-02-17 13:25:00,122.24,122.26,122.19,122.19,2656.0,89.7146,89.7292,89.6779,89.6779,2656.0
2017-02-17 13:30:00,122.23,122.29,122.22,122.29,2400.0,89.7072,89.7512,89.6999,89.7512,2400.0
2017-02-17 13:35:00,122.3,122.32,122.19,122.26,3850.0,89.7586,89.7733,89.6779,89.7292,3850.0
2017-02-17 13:40:00,122.21,122.3,122.21,122.25,2653.0,89.6925,89.7586,89.6925,89.7219,2653.0
2017-02-17 13:45:00,122.24,122.3,122.2,122.26,4800.0,89.7146,89.7586,89.6852,89.7292,4800.0
2017-02-17 13:50:00,122.25,122.26,122.2,122.24,3607.0,89.7219,89.7292,89.6852,89.7146,3607.0
2017-02-17 13:55:00,122.26,122.32,122.25,122.32,7858.0,89.7292,89.7733,89.7219,89.7733,7858.0
2017-02-17 14:00:00,122.29,122.29,122.25,122.27,4130.0,89.7512,89.7512,89.7219,89.7366,4130.0
2017-02-17 14:05:00,122.26,122.32,122.26,122.32,3927.0,89.7292,89.7733,89.7292,89.7733,3927.0
2017-02-17 14:10:00,122.31,122.43,122.31,122.41,4187.0,89.7659,89.854,89.7659,89.8393,4187.0
2017-02-17 14:15:00,122.41,122.42,122.35,122.35,4896.0,89.8393,89.8467,89.7953,89.7953,4896.0
2017-02-17 14:20:00,122.36,122.41,122.36,122.38,5841.0,89.8026,89.8393,89.8026,89.8173,5841.0
2017-02-17 14:25:00,122.41,122.43,122.37,122.37,6013.0,89.8393,89.854,89.81,89.81,6013.0
2017-02-17 14:30:00,122.36,122.47,122.33,122.44,8100.0,89.8026,89.8834,89.7806,89.8613,8100.0
2017-02-17 14:35:00,122.43,122.47,122.32,122.4,9073.0,89.854,89.8834,89.7733,89.832,9073.0
2017-02-17 14:40:00,122.39,122.46,122.37,122.41,5830.0,89.8246,89.876,89.81,89.8393,5830.0
2017-02-17 14:45:00,122.41,122.51,122.37,122.51,11567.0,89.8393,89.9127,89.81,89.9127,11567.0
2017-02-17 14:50:00,122.49,122.5,122.44,122.5,7742.0,89.898,89.9054,89.8613,89.9054,7742.0
2017-02-17 14:55:00,122.48,122.55,122.43,122.53,4400.0,89.8907,89.9421,89.854,89.9274,4400.0
2017-02-17 15:00:00,122.52,122.62,122.52,122.61,14991.0,89.9201,89.9934,89.9201,89.9861,14991.0
2017-02-17 15:05:00,122.61,122.74,122.61,122.72,18587.0,89.9861,90.0815,89.9861,90.0668,18587.0
2017-02-17 15:10:00,122.73,122.75,122.68,122.74,9269.0,90.0742,90.0889,90.0375,90.0815,9269.0
2017-02-17 15:15:00,122.72,122.75,122.6,122.68,10255.0,90.0668,90.0889,89.9788,90.0375,10255.0
2017-02-17 15:20:00,122.69,122.69,122.58,122.59,16224.0,90.0448,90.0448,89.9641,89.9714,16224.0
2017-02-17 15:25:00,122.58,122.72,122.55,122.7,20430.0,89.9641,90.0668,89.9421,90.0522,20430.0
2017-02-17 15:30:00,122.7,122.77,122.7,122.71,17960.0,90.0522,90.1035,90.0522,90.0595,17960.0
2017-02-17 15:35:00,122.71,122.72,122.53,122.53,18420.0,90.0595,90.0668,89.9274,89.9274,18420.0
2017-02-17 15:40:00,122.54,122.54,122.49,122.5,18427.0,89.9347,89.9347,89.898,89.9054,18427.0
2017-02-17 15:45:00,122.5,122.54,122.42,122.43,23522.0,89.9054,89.9347,89.8467,89.854,23522.0
2017-02-17 15:50:00,122.43,122.57,122.43,122.52,42482.0,89.854,89.9567,89.854,89.9201,42482.0
2017-02-17 15:55:00,122.53,122.61,122.49,122.61,102165.0,89.9274,89.9861,89.898,89.9861,102165.0
2017-02-21 09:30:00,122.41,123.4,122.41,122.78,30647.0,89.8393,90.5659,89.8393,90.1109,30647.0
2017-02-21 09:35:00,122.77,123.14,122.36,122.57,27719.0,90.1035,90.3751,89.8026,89.9567,27719.0
2017-02-21 09:40:00,122.53,122.69,122.22,122.31,18748.0,89.9274,90.0448,89.6999,89.7659,18748.0
2017-02-21 09:45:00,122.25,122.44,122.01,122.14,19585.0,89.7219,89.8613,89.5458,89.6412,19585.0
2017-02-21 09:50:00,122.11,122.21,121.89,121.93,21675.0,89.6191,89.6925,89.4577,89.487,21675.0
2017-02-21 09:55:00,121.9,121.96,121.79,121.83,15453.0,89.465,89.5091,89.3843,89.4136,15453.0
2017-02-21 10:00:00,121.81,121.86,121.55,121.61,14434.0,89.399,89.4357,89.2081,89.2522,14434.0
2017-02-21 10:05:00,121.62,121.74,121.57,121.61,18095.0,89.2595,89.3476,89.2228,89.2522,18095.0
2017-02-21 10:10:00,121.56,121.66,121.49,121.66,14734.0,89.2155,89.2889,89.1641,89.2889,14734.0
2017-02-21 10:15:00,121.66,121.66,121.36,121.36,10688.0,89.2889,89.2889,89.0687,89.0687,10688.0
2017-02-21 10:20:00,121.4,121.55,121.38,121.43,10879.0,89.0981,89.2081,89.0834,89.1201,10879.0
2017-02-21 10:25:00,121.44,121.47,121.32,121.44,7400.0,89.1274,89.1494,89.0393,89.1274,7400.0
2017-02-21 10:30:00,121.43,121.45,121.29,121.29,7461.0,89.1201,89.1348,89.0173,89.0173,7461.0
2017-02-21 10:35:00,121.33,121.36,121.25,121.34,10185.0,89.0467,89.0687,88.988,89.054,10185.0
2017-02-21 10:40:00,121.42,121.71,121.4,121.68,8464.0,89.1127,89.3256,89.0981,89.3036,8464.0
2017-02-21 10:45:00,121.7,121.75,121.66,121.73,8770.0,89.3182,89.3549,89.2889,89.3403,8770.0
2017-02-21 10:50:00,121.74,121.78,121.71,121.73,7682.0,89.3476,89.3769,89.3256,89.3403,7682.0
2017-02-21 10:55:00,121.69,121.72,121.66,121.72,9301.0,89.3109,89.3329,89.2889,89.3329,9301.0
2017-02-21 11:00:00,121.69,121.81,121.66,121.8,15234.0,89.3109,89.399,89.2889,89.3916,15234.0
2017-02-21 11:05:00,121.79,121.8,121.72,121.78,5332.0,89.3843,89.3916,89.3329,89.3769,5332.0
2017-02-21 11:10:00,121.72,121.76,121.6,121.62,3034.0,89.3329,89.3623,89.2448,89.2595,3034.0
2017-02-21 11:15:00,121.62,121.71,121.58,121.71,2800.0,89.2595,89.3256,89.2302,89.3256,2800.0
2017-02-21 11:20:00,121.71,121.71,121.59,121.59,6403.0,89.3256,89.3256,89.2375,89.2375,6403.0
2017-02-21 11:25:00,121.59,121.6,121.48,121.52,4027.0,89.2375,89.2448,89.1568,89.1861,4027.0
2017-02-21 11:30:00,121.54,121.56,121.51,121.53,3019.0,89.2008,89.2155,89.1788,89.1935,3019.0
2017-02-21 11:35:00,121.53,121.56,121.37,121.4,6870.0,89.1935,89.2155,89.076,89.0981,6870.0
2017-02-21 11:40:00,121.42,121.54,121.42,121.54,2200.0,89.1127,89.2008,89.1127,89.2008,2200.0
2017-02-21 11:45:00,121.6,121.64,121.39,121.39,8706.0,89.2448,89.2742,89.0907,89.0907,8706.0
2017-02-21 11:50:00,121.41,121.5,121.34,121.49,8618.0,89.1054,89.1715,89.054,89.1641,8618.0
2017-02-21 11:55:00,121.44,121.49,121.39,121.44,9976.0,89.1274,89.1641,89.0907,89.1274,9976.0
2017-02-21 12:00:00,121.48,121.59,121.47,121.55,6620.0,89.1568,89.2375,89.1494,89.2081,6620.0
2017-02-21 12:05:00,121.54,121.59,121.51,121.52,7618.0,89.2008,89.2375,89.1788,89.1861,7618.0
2017-02-21 12:10:00,121.52,121.52,121.44,121.44,5596.0,89.1861,89.1861,89.1274,89.1274,5596.0
2017-02-21 12:15:00,121.45,121.57,121.44,121.54,7892.0,89.1348,89.2228,89.1274,89.2008,7892.0
2017-02-21 12:20:00,121.53,121.59,121.45,121.46,5908.0,89.1935,89.2375,89.1348,89.1421,5908.0
2017-02-21 12:25:00,121.47,121.53,121.44,121.49,5051.0,89.1494,89.1935,89.1274,89.1641,5051.0
2017-02-21 12:30:00,121.44,121.49,121.43,121.48,5968.0,89.1274,89.1641,89.1201,89.1568,5968.0
2017-02-21 12:35:00,121.46,121.49,121.43,121.44,4865.0,89.1421,89.1641,89.1201,89.1274,4865.0
2017-02-21 12:40:00,121.42,121.49,121.35,121.46,9025.0,89.1127,89.1641,89.0614,89.1421,9025.0
2017-02-21 12:45:00,121.47,121.49,121.37,121.37,5897.0,89.1494,89.1641,89.076,89.076,5897.0
2017-02-21 12:50:00,121.36,121.4,121.33,121.35,2907.0,89.0687,89.0981,89.0467,89.0614,2907.0
2017-02-21 12:55:00,121.33,121.33,121.25,121.31,6931.0,89.0467,89.0467,88.988,89.032,6931.0
2017-02-21 13:00:00,121.32,121.38,121.3,121.35,3879.0,89.0393,89.0834,89.0247,89.0614,3879.0
2017-02-21 13:05:00,121.34,121.35,121.18,121.23,6700.0,89.054,89.0614,88.9366,88.9733,6700.0
2017-02-21 13:10:00,121.24,121.24,121.17,121.23,3255.0,88.9806,88.9806,88.9293,88.9733,3255.0
2017-02-21 13:15:00,121.23,121.26,121.21,121.25,5018.0,88.9733,88.9953,88.9586,88.988,5018.0
2017-02-21 13:20:00,121.22,121.25,121.21,121.21,1700.0,88.966,88.988,88.9586,88.9586,1700.0
2017-02-21 13:25:00,121.24,121.25,121.17,121.19,3993.0,88.9806,88.988,88.9293,88.9439,3993.0
2017-02-21 13:30:00,121.15,121.17,121.09,121.09,6699.0,88.9146,88.9293,88.8705,88.8705,6699.0
2017-02-21 13:35:00,121.09,121.09,121.01,121.03,10575.0,88.8705,88.8705,88.8118,88.8265,10575.0
2017-02-21 13:40:00,121.03,121.1,121.02,121.05,4019.0,88.8265,88.8779,88.8192,88.8412,4019.0
2017-02-21 13:45:00,121.07,121.07,121.01,121.04,9412.0,88.8559,88.8559,88.8118,88.8338,9412.0
2017-02-21 13:50:00,121.02,121.02,120.93,120.95,12959.0,88.8192,88.8192,88.7531,88.7678,12959.0
2017-02-21 13:55:00,120.97,121.0,120.95,120.98,4749.0,88.7825,88.8045,88.7678,88.7898,4749.0
2017-02-21 14:00:00,120.97,121.01,120.89,120.96,10703.0,88.7825,88.8118,88.7238,88.7751,10703.0
2017-02-21 14:05:00,120.97,120.98,120.87,120.88,7616.0,88.7825,88.7898,88.7091,88.7164,7616.0
2017-02-21 14:10:00,120.88,120.93,120.88,120.89,6671.0,88.7164,88.7531,88.7164,88.7238,6671.0
2017-02-21 14:15:00,120.91,120.93,120.89,120.91,7108.0,88.7384,88.7531,88.7238,88.7384,7108.0
2017-02-21 14:20:00,120.91,121.05,120.89,121.03,16944.0,88.7384,88.8412,88.7238,88.8265,16944.0
2017-02-21 14:25:00,121.04,121.07,121.02,121.04,7206.0,88.8338,88.8559,88.8192,88.8338,7206.0
2017-02-21 14:30:00,121.03,121.09,121.01,121.09,7862.0,88.8265,88.8705,88.8118,88.8705,7862.0
2017-02-21 14:35:00,121.09,121.12,121.07,121.12,6879.0,88.8705,88.8926,88.8559,88.8926,6879.0
2017-02-21 14:40:00,121.12,121.13,121.09,121.13,7429.0,88.8926,88.8999,88.8705,88.8999,7429.0
2017-02-21 14:45:00,121.13,121.16,121.07,121.15,9749.0,88.8999,88.9219,88.8559,88.9146,9749.0
2017-02-21 14:50:00,121.16,121.19,121.12,121.18,8946.0,88.9219,88.9439,88.8926,88.9366,8946.0
2017-02-21 14:55:00,121.18,121.18,121.07,121.07,9836.0,88.9366,88.9366,88.8559,88.8559,9836.0
2017-02-21 15:00:00,121.07,121.09,120.99,121.02,11572.0,88.8559,88.8705,88.7972,88.8192,11572.0
2017-02-21 15:05:00,121.01,121.05,120.98,121.01,10285.0,88.8118,88.8412,88.7898,88.8118,10285.0
2017-02-21 15:10:00,121.01,121.09,120.99,121.04,12966.0,88.8118,88.8705,88.7972,88.8338,12966.0
2017-02-21 15:15:00,121.04,121.06,120.99,121.01,10381.0,88.8338,88.8485,88.7972,88.8118,10381.0
2017-02-21 15:20:00,121.01,121.09,120.96,121.08,27447.0,88.8118,88.8705,88.7751,88.8632,27447.0
2017-02-21 15:25:00,121.09,121.12,121.06,121.09,15785.0,88.8705,88.8926,88.8485,88.8705,15785.0
2017-02-21 15:30:00,121.09,121.09,120.97,120.98,19940.0,88.8705,88.8705,88.7825,88.7898,19940.0
2017-02-21 15:35:00,120.99,121.03,120.97,120.97,28396.0,88.7972,88.8265,88.7825,88.7825,28396.0
2017-02-21 15:40:00,120.98,121.01,120.94,121.01,19227.0,88.7898,88.8118,88.7605,88.8118,19227.0
2017-02-21 15:45:00,121.01,121.06,120.97,121.05,26378.0,88.8118,88.8485,88.7825,88.8412,26378.0
2017-02-21 15:50:00,121.05,121.15,121.04,121.13,47743.0,88.8412,88.9146,88.8338,88.8999,47743.0
2017-02-21 15:55:00,121.13,121.18,120.98,121.05,119009.0,88.8999,88.9366,88.7898,88.8412,119009.0
2017-02-22 09:30:00,121.2,123.17,121.2,123.14,137451.0,88.9513,90.3971,88.9513,90.3751,137451.0
2017-02-22 09:35:00,123.09,123.11,122.6,122.8,53504.0,90.3384,90.3531,89.9788,90.1255,53504.0
2017-02-22 09:40:00,122.79,123.07,122.58,122.59,32772.0,90.1182,90.3237,89.9641,89.9714,32772.0
2017-02-22 09:45:00,122.59,122.7,122.41,122.51,40230.0,89.9714,90.0522,89.8393,89.9127,40230.0
2017-02-22 09:50:00,122.5,122.6,122.39,122.4,19794.0,89.9054,89.9788,89.8246,89.832,19794.0
2017-02-22 09:55:00,122.4,122.7,122.4,122.6,34699.0,89.832,90.0522,89.832,89.9788,34699.0
2017-02-22 10:00:00,122.54,122.62,122.45,122.51,18641.0,89.9347,89.9934,89.8687,89.9127,18641.0
2017-02-22 10:05:00,122.48,122.48,122.0,122.0,16657.0,89.8907,89.8907,89.5384,89.5384,16657.0
2017-02-22 10:10:00,122.01,122.02,121.93,122.0,15093.0,89.5458,89.5531,89.487,89.5384,15093.0
2017-02-22 10:15:00,121.95,122.11,121.87,121.87,14188.0,89.5017,89.6191,89.443,89.443,14188.0
2017-02-22 10:20:00,121.87,121.92,121.81,121.81,13620.0,89.443,89.4797,89.399,89.399,13620.0
2017-02-22 10:25:00,121.8,121.87,121.79,121.87,13088.0,89.3916,89.443,89.3843,89.443,13088.0
2017-02-22 10:30:00,121.89,122.01,121.87,122.0,28871.0,89.4577,89.5458,89.443,89.5384,28871.0
2017-02-22 10:35:00,122.01,122.16,121.97,122.16,19279.0,89.5458,89.6558,89.5164,89.6558,19279.0
2017-02-22 10:40:00,122.14,122.18,122.02,122.12,19802.0,89.6412,89.6705,89.5531,89.6265,19802.0
2017-02-22 10:45:00,122.12,122.19,122.02,122.06,20400.0,89.6265,89.6779,89.5531,89.5824,20400.0
2017-02-22 10:50:00,122.06,122.07,121.84,122.04,26540.0,89.5824,89.5898,89.421,89.5678,26540.0
2017-02-22 10:55:00,122.04,122.3,121.97,122.28,37785.0,89.5678,89.7586,89.5164,89.7439,37785.0
2017-02-22 11:00:00,122.31,122.36,122.13,122.14,13317.0,89.7659,89.8026,89.6338,89.6412,13317.0
2017-02-22 11:05:00,122.1,122.28,122.1,122.28,12538.0,89.6118,89.7439,89.6118,89.7439,12538.0
2017-02-22 11:10:00,122.27,122.3,122.13,122.16,18773.0,89.7366,89.7586,89.6338,89.6558,18773.0
2017-02-22 11:15:00,122.14,122.2,122.14,122.17,10954.0,89.6412,89.6852,89.6412,89.6632,10954.0
2017-02-22 11:20:00,122.16,122.27,122.15,122.25,19343.0,89.6558,89.7366,89.6485,89.7219,19343.0
2017-02-22 11:25:00,122.25,122.25,122.2,122.21,4881.0,89.7219,89.7219,89.6852,89.6925,4881.0
2017-02-22 11:30:00,122.19,122.29,122.19,122.24,14552.0,89.6779,89.7512,89.6779,89.7146,14552.0
2017-02-22 11:35:00,122.25,122.28,122.14,122.14,11768.0,89.7219,89.7439,89.6412,89.6412,11768.0
2017-02-22 11:40:00,122.13,122.15,122.03,122.03,6892.0,89.6338,89.6485,89.5604,89.5604,6892.0
2017-02-22 11:45:00,122.04,122.09,122.04,122.06,8554.0,89.5678,89.6045,89.5678,89.5824,8554.0
2017-02-22 11:50:00,122.05,122.11,121.94,121.97,31971.0,89.5751,89.6191,89.4944,89.5164,31971.0
2017-02-22 11:55:00,121.98,121.98,121.9,121.9,23180.0,89.5237,89.5237,89.465,89.465,23180.0
2017-02-22 12:00:00,121.9,122.04,121.82,122.0,14820.0,89.465,89.5678,89.4063,89.5384,14820.0
2017-02-22 12:05:00,122.0,122.17,121.99,122.17,10616.0,89.5384,89.6632,89.5311,89.6632,10616.0
2017-02-22 12:10:00,122.16,122.21,122.01,122.21,12167.0,89.6558,89.6925,89.5458,89.6925,12167.0
2017-02-22 12:15:00,122.17,122.46,122.17,122.45,21729.0,89.6632,89.876,89.6632,89.8687,21729.0
2017-02-22 12:20:00,122.41,122.7,122.41,122.7,26732.0,89.8393,90.0522,89.8393,90.0522,26732.0
2017-02-22 12:25:00,122.69,122.72,122.6,122.69,19114.0,90.0448,90.0668,89.9788,90.0448,19114.0
2017-02-22 12:30:00,122.74,122.95,122.7,122.74,21221.0,90.0815,90.2356,90.0522,90.0815,21221.0
2017-02-22 12:35:00,122.72,122.81,122.69,122.81,9750.0,90.0668,90.1329,90.0448,90.1329,9750.0
2017-02-22 12:40:00,122.78,123.05,122.78,123.04,17398.0,90.1109,90.309,90.1109,90.3017,17398.0
2017-02-22 12:45:00,123.02,123.32,122.96,123.21,28584.0,90.287,90.5072,90.243,90.4265,28584.0
2017-02-22 12:50:00,123.22,123.22,123.07,123.12,24017.0,90.4338,90.4338,90.3237,90.3604,24017.0
2017-02-22 12:55:00,123.09,123.16,123.05,123.13,15366.0,90.3384,90.3898,90.309,90.3677,15366.0
2017-02-22 13:00:00,123.12,123.16,123.07,123.12,9126.0,90.3604,90.3898,90.3237,90.3604,9126.0
2017-02-22 13:05:00,123.14,123.28,123.14,123.27,7373.0,90.3751,90.4778,90.3751,90.4705,7373.0
2017-02-22 13:10:00,123.25,123.3,123.23,123.24,8148.0,90.4558,90.4925,90.4411,90.4485,8148.0
2017-02-22 13:15:00,123.22,123.23,123.16,123.16,11535.0,90.4338,90.4411,90.3898,90.3898,11535.0
2017-02-22 13:20:00,123.18,123.21,123.09,123.11,11283.0,90.4044,90.4265,90.3384,90.3531,11283.0
2017-02-22 13:25:00,123.09,123.09,122.95,122.95,5606.0,90.3384,90.3384,90.2356,90.2356,5606.0
2017-02-22 13:30:00,122.96,122.98,122.83,122.86,6504.0,90.243,90.2577,90.1476,90.1696,6504.0
2017-02-22 13:35:00,122.85,122.86,122.79,122.8,10521.0,90.1622,90.1696,90.1182,90.1255,10521.0
2017-02-22 13:40:00,122.81,122.83,122.71,122.73,6157.0,90.1329,90.1476,90.0595,90.0742,6157.0
2017-02-22 13:45:00,122.71,122.74,122.65,122.7,10333.0,90.0595,90.0815,90.0155,90.0522,10333.0
2017-02-22 13:50:00,122.69,122.69,122.49,122.5,9526.0,90.0448,90.0448,89.898,89.9054,9526.0
2017-02-22 13:55:00,122.53,122.56,122.44,122.52,18408.0,89.9274,89.9494,89.8613,89.9201,18408.0
2017-02-22 14:00:00,122.53,122.6,122.4,122.45,8132.0,89.9274,89.9788,89.832,89.8687,8132.0
2017-02-22 14:05:00,122.41,122.42,122.23,122.28,10962.0,89.8393,89.8467,89.7072,89.7439,10962.0
2017-02-22 14:10:00,122.19,122.38,122.08,122.38,7686.0,89.6779,89.8173,89.5971,89.8173,7686.0
2017-02-22 14:15:00,122.38,122.51,122.37,122.46,11108.0,89.8173,89.9127,89.81,89.876,11108.0
2017-02-22 14:20:00,122.45,122.5,122.34,122.46,6800.0,89.8687,89.9054,89.7879,89.876,6800.0
2017-02-22 14:25:00,122.48,122.54,122.33,122.33,11057.0,89.8907,89.9347,89.7806,89.7806,11057.0
2017-02-22 14:30:00,122.36,122.42,122.28,122.3,35563.0,89.8026,89.8467,89.7439,89.7586,35563.0
2017-02-22 14:35:00,122.32,122.43,122.29,122.31,54331.0,89.7733,89.854,89.7512,89.7659,54331.0
2017-02-22 14:40:00,122.28,122.3,122.21,122.23,8732.0,89.7439,89.7586,89.6925,89.7072,8732.0
2017-02-22 14:45:00,122.24,122.27,122.13,122.27,10677.0,89.7146,89.7366,89.6338,89.7366,10677.0
2017-02-22 14:50:00,122.26,122.42,122.25,122.37,16287.0,89.7292,89.8467,89.7219,89.81,16287.0
2017-02-22 14:55:00,122.36,122.53,122.32,122.47,31900.0,89.8026,89.9274,89.7733,89.8834,31900.0
2017-02-22 15:00:00,122.5,122.61,122.45,122.61,53747.0,89.9054,89.9861,89.8687,89.9861,53747.0
2017-02-22 15:05:00,122.58,122.58,122.44,122.45,29236.0,89.9641,89.9641,89.8613,89.8687,29236.0
2017-02-22 15:10:00,122.47,122.67,122.47,122.63,10250.0,89.8834,90.0301,89.8834,90.0008,10250.0
2017-02-22 15:15:00,122.62,122.63,122.56,122.57,16976.0,89.9934,90.0008,89.9494,89.9567,16976.0
2017-02-22 15:20:00,122.57,122.6,122.5,122.5,13598.0,89.9567,89.9788,89.9054,89.9054,13598.0
2017-02-22 15:25:00,122.51,122.54,122.46,122.52,14857.0,89.9127,89.9347,89.876,89.9201,14857.0
2017-02-22 15:30:00,122.51,122.54,122.49,122.52,48655.0,89.9127,89.9347,89.898,89.9201,48655.0
2017-02-22 15:35:00,122.51,122.53,122.47,122.48,26737.0,89.9127,89.9274,89.8834,89.8907,26737.0
2017-02-22 15:40:00,122.48,122.5,122.4,122.41,17887.0,89.8907,89.9054,89.832,89.8393,17887.0
2017-02-22 15:45:00,122.4,122.49,122.34,122.34,31258.0,89.832,89.898,89.7879,89.7879,31258.0
2017-02-22 15:50:00,122.37,122.59,122.37,122.54,51448.0,89.81,89.9714,89.81,89.9347,51448.0
2017-02-22 15:55:00,122.53,122.53,122.46,122.51,183984.0,89.9274,89.9274,89.876,89.9127,183984.0
2017-02-23 09:30:00,122.58,123.5,122.4,122.68,22561.0,89.9641,90.6393,89.832,90.0375,22561.0
2017-02-23 09:35:00,122.79,122.79,122.28,122.3,17086.0,90.1182,90.1182,89.7439,89.7586,17086.0
2017-02-23 09:40:00,122.27,123.0,122.16,122.95,40810.0,89.7366,90.2723,89.6558,90.2356,40810.0
2017-02-23 09:45:00,122.89,122.93,122.47,122.53,18338.0,90.1916,90.221,89.8834,89.9274,18338.0
2017-02-23 09:50:00,122.52,122.64,122.39,122.39,12853.0,89.9201,90.0081,89.8246,89.8246,12853.0
2017-02-23 09:55:00,122.42,122.5,122.22,122.47,16426.0,89.8467,89.9054,89.6999,89.8834,16426.0
2017-02-23 10:00:00,122.51,122.51,122.11,122.11,12116.0,89.9127,89.9127,89.6191,89.6191,12116.0
2017-02-23 10:05:00,122.11,122.13,121.93,122.01,9462.0,89.6191,89.6338,89.487,89.5458,9462.0
2017-02-23 10:10:00,122.01,122.07,121.62,121.64,20669.0,89.5458,89.5898,89.2595,89.2742,20669.0
2017-02-23 10:15:00,121.64,121.8,121.58,121.8,18609.0,89.2742,89.3916,89.2302,89.3916,18609.0
2017-02-23 10:20:00,121.74,121.82,121.63,121.7,7482.0,89.3476,89.4063,89.2669,89.3182,7482.0
2017-02-23 10:25:00,121.66,121.84,121.62,121.83,9604.0,89.2889,89.421,89.2595,89.4136,9604.0
2017-02-23 10:30:00,121.8,121.89,121.69,121.84,7519.0,89.3916,89.4577,89.3109,89.421,7519.0
2017-02-23 10:35:00,121.84,121.93,121.81,121.87,8697.0,89.421,89.487,89.399,89.443,8697.0
2017-02-23 10:40:00,121.85,121.9,121.73,121.88,15780.0,89.4283,89.465,89.3403,89.4503,15780.0
2017-02-23 10:45:00,121.89,122.09,121.83,122.09,11233.0,89.4577,89.6045,89.4136,89.6045,11233.0
2017-02-23 10:50:00,122.06,122.15,121.93,121.93,7886.0,89.5824,89.6485,89.487,89.487,7886.0
2017-02-23 10:55:00,121.92,121.93,121.77,121.92,6184.0,89.4797,89.487,89.3696,89.4797,6184.0
2017-02-23 11:00:00,121.94,122.07,121.89,122.0,6266.0,89.4944,89.5898,89.4577,89.5384,6266.0
2017-02-23 11:05:00,122.01,122.06,121.86,121.88,7335.0,89.5458,89.5824,89.4357,89.4503,7335.0
2017-02-23 11:10:00,121.88,122.02,121.86,121.95,4214.0,89.4503,89.5531,89.4357,89.5017,4214.0
2017-02-23 11:15:00,121.98,122.25,121.95,122.19,14598.0,89.5237,89.7219,89.5017,89.6779,14598.0
2017-02-23 11:20:00,122.27,122.42,122.2,122.26,10363.0,89.7366,89.8467,89.6852,89.7292,10363.0
2017-02-23 11:25:00,122.24,122.51,122.24,122.48,6536.0,89.7146,89.9127,89.7146,89.8907,6536.0
2017-02-23 11:30:00,122.52,122.64,122.42,122.57,11004.0,89.9201,90.0081,89.8467,89.9567,11004.0
2017-02-23 11:35:00,122.56,122.9,122.53,122.69,24123.0,89.9494,90.1989,89.9274,90.0448,24123.0
2017-02-23 11:40:00,122.7,122.71,122.46,122.46,6814.0,90.0522,90.0595,89.876,89.876,6814.0
2017-02-23 11:45:00,122.45,122.54,122.39,122.46,10546.0,89.8687,89.9347,89.8246,89.876,10546.0
2017-02-23 11:50:00,122.5,122.69,122.49,122.64,9268.0,89.9054,90.0448,89.898,90.0081,9268.0
2017-02-23 11:55:00,122.61,122.66,122.55,122.55,4500.0,89.9861,90.0228,89.9421,89.9421,4500.0
2017-02-23 12:00:00,122.58,122.59,122.47,122.54,8922.0,89.9641,89.9714,89.8834,89.9347,8922.0
2017-02-23 12:05:00,122.55,122.55,122.4,122.44,5200.0,89.9421,89.9421,89.832,89.8613,5200.0
2017-02-23 12:10:00,122.41,122.45,122.41,122.41,869.0,89.8393,89.8687,89.8393,89.8393,869.0
2017-02-23 12:15:00,122.48,122.66,122.48,122.59,5109.0,89.8907,90.0228,89.8907,89.9714,5109.0
2017-02-23 12:20:00,122.63,122.71,122.5,122.5,18011.0,90.0008,90.0595,89.9054,89.9054,18011.0
2017-02-23 12:25:00,122.5,122.55,122.46,122.54,3405.0,89.9054,89.9421,89.876,89.9347,3405.0
2017-02-23 12:30:00,122.56,122.6,122.47,122.59,15339.0,89.9494,89.9788,89.8834,89.9714,15339.0
2017-02-23 12:35:00,122.59,122.63,122.48,122.48,5385.0,89.9714,90.0008,89.8907,89.8907,5385.0
2017-02-23 12:40:00,122.52,122.53,122.47,122.51,4645.0,89.9201,89.9274,89.8834,89.9127,4645.0
2017-02-23 12:45:00,122.52,122.62,122.49,122.61,5474.0,89.9201,89.9934,89.898,89.9861,5474.0
2017-02-23 12:50:00,122.59,122.61,122.52,122.54,9188.0,89.9714,89.9861,89.9201,89.9347,9188.0
2017-02-23 12:55:00,122.53,122.67,122.51,122.63,80635.0,89.9274,90.0301,89.9127,90.0008,80635.0
2017-02-23 13:00:00,122.58,122.64,122.42,122.42,35949.0,89.9641,90.0081,89.8467,89.8467,35949.0
2017-02-23 13:05:00,122.43,122.5,122.41,122.5,6102.0,89.854,89.9054,89.8393,89.9054,6102.0
2017-02-23 13:10:00,122.49,122.72,122.47,122.47,13306.0,89.898,90.0668,89.8834,89.8834,13306.0
2017-02-23 13:15:00,122.47,122.49,122.4,122.45,3607.0,89.8834,89.898,89.832,89.8687,3607.0
2017-02-23 13:20:00,122.37,122.45,122.37,122.45,4406.0,89.81,89.8687,89.81,89.8687,4406.0
2017-02-23 13:25:00,122.41,122.45,122.37,122.38,10698.0,89.8393,89.8687,89.81,89.8173,10698.0
2017-02-23 13:30:00,122.37,122.5,122.37,122.47,4620.0,89.81,89.9054,89.81,89.8834,4620.0
2017-02-23 13:35:00,122.5,122.64,122.45,122.52,11121.0,89.9054,90.0081,89.8687,89.9201,11121.0
2017-02-23 13:40:00,122.52,122.57,122.5,122.53,9339.0,89.9201,89.9567,89.9054,89.9274,9339.0
2017-02-23 13:45:00,122.54,122.66,122.52,122.63,11867.0,89.9347,90.0228,89.9201,90.0008,11867.0
2017-02-23 13:50:00,122.62,122.62,122.52,122.6,7057.0,89.9934,89.9934,89.9201,89.9788,7057.0
2017-02-23 13:55:00,122.6,122.68,122.57,122.66,7082.0,89.9788,90.0375,89.9567,90.0228,7082.0
2017-02-23 14:00:00,122.66,122.66,122.61,122.64,6722.0,90.0228,90.0228,89.9861,90.0081,6722.0
2017-02-23 14:05:00,122.64,122.68,122.62,122.63,6900.0,90.0081,90.0375,89.9934,90.0008,6900.0
2017-02-23 14:10:00,122.61,122.69,122.54,122.69,8369.0,89.9861,90.0448,89.9347,90.0448,8369.0
2017-02-23 14:15:00,122.67,122.67,122.56,122.62,9656.0,90.0301,90.0301,89.9494,89.9934,9656.0
2017-02-23 14:20:00,122.59,122.74,122.58,122.71,9660.0,89.9714,90.0815,89.9641,90.0595,9660.0
2017-02-23 14:25:00,122.68,122.73,122.64,122.71,12799.0,90.0375,90.0742,90.0081,90.0595,12799.0
2017-02-23 14:30:00,122.7,122.72,122.58,122.63,38726.0,90.0522,90.0668,89.9641,90.0008,38726.0
2017-02-23 14:35:00,122.63,122.65,122.56,122.59,25693.0,90.0008,90.0155,89.9494,89.9714,25693.0
2017-02-23 14:40:00,122.6,122.6,122.46,122.5,31276.0,89.9788,89.9788,89.876,89.9054,31276.0
2017-02-23 14:45:00,122.49,122.5,122.34,122.5,42223.0,89.898,89.9054,89.7879,89.9054,42223.0
2017-02-23 14:50:00,122.47,122.49,122.37,122.44,15003.0,89.8834,89.898,89.81,89.8613,15003.0
2017-02-23 14:55:00,122.44,122.57,122.42,122.47,5181.0,89.8613,89.9567,89.8467,89.8834,5181.0
2017-02-23 15:00:00,122.47,122.51,122.44,122.44,6172.0,89.8834,89.9127,89.8613,89.8613,6172.0
2017-02-23 15:05:00,122.44,122.49,122.41,122.45,5250.0,89.8613,89.898,89.8393,89.8687,5250.0
2017-02-23 15:10:00,122.42,122.49,122.4,122.41,3252.0,89.8467,89.898,89.832,89.8393,3252.0
2017-02-23 15:15:00,122.38,122.52,122.34,122.5,15216.0,89.8173,89.9201,89.7879,89.9054,15216.0
2017-02-23 15:20:00,122.5,122.58,122.5,122.52,11124.0,89.9054,89.9641,89.9054,89.9201,11124.0
2017-02-23 15:25:00,122.5,122.52,122.45,122.47,7699.0,89.9054,89.9201,89.8687,89.8834,7699.0
2017-02-23 15:30:00,122.44,122.49,122.39,122.49,6090.0,89.8613,89.898,89.8246,89.898,6090.0
2017-02-23 15:35:00,122.49,122.53,122.44,122.49,17403.0,89.898,89.9274,89.8613,89.898,17403.0
2017-02-23 15:40:00,122.48,122.51,122.45,122.48,11202.0,89.8907,89.9127,89.8687,89.8907,11202.0
2017-02-23 15:45:00,122.48,122.48,122.36,122.43,13907.0,89.8907,89.8907,89.8026,89.854,13907.0
2017-02-23 15:50:00,122.43,122.48,122.36,122.37,16482.0,89.854,89.8907,89.8026,89.81,16482.0
2017-02-23 15:55:00,122.37,122.52,122.36,122.52,41575.0,89.81,89.9201,89.8026,89.9201,41575.0
2017-02-24 09:30:00,122.08,122.29,121.61,121.91,38081.0,89.5971,89.7512,89.2522,89.4724,38081.0
2017-02-24 09:35:00,121.93,122.2,121.84,121.92,18086.0,89.487,89.6852,89.421,89.4797,18086.0
2017-02-24 09:40:00,121.94,122.23,121.94,122.21,4414.0,89.4944,89.7072,89.4944,89.6925,4414.0
2017-02-24 09:45:00,122.21,122.55,122.2,122.41,15362.0,89.6925,89.9421,89.6852,89.8393,15362.0
2017-02-24 09:50:00,122.45,122.71,122.41,122.62,5874.0,89.8687,90.0595,89.8393,89.9934,5874.0
2017-02-24 09:55:00,122.71,122.84,122.64,122.73,12920.0,90.0595,90.1549,90.0081,90.0742,12920.0
2017-02-24 10:00:00,122.74,122.95,122.71,122.93,20701.0,90.0815,90.2356,90.0595,90.221,20701.0
2017-02-24 10:05:00,122.95,122.96,122.67,122.96,14416.0,90.2356,90.243,90.0301,90.243,14416.0
2017-02-24 10:10:00,122.96,122.96,122.69,122.75,12820.0,90.243,90.243,90.0448,90.0889,12820.0
2017-02-24 10:15:00,122.73,122.78,122.62,122.69,7325.0,90.0742,90.1109,89.9934,90.0448,7325.0
2017-02-24 10:20:00,122.67,122.79,122.55,122.79,6378.0,90.0301,90.1182,89.9421,90.1182,6378.0
2017-02-24 10:25:00,122.79,122.83,122.62,122.68,11509.0,90.1182,90.1476,89.9934,90.0375,11509.0
2017-02-24 10:30:00,122.67,122.78,122.61,122.66,7402.0,90.0301,90.1109,89.9861,90.0228,7402.0
2017-02-24 10:35:00,122.69,122.7,122.45,122.46,16431.0,90.0448,90.0522,89.8687,89.876,16431.0
2017-02-24 10:40:00,122.48,122.56,122.45,122.51,8846.0,89.8907,89.9494,89.8687,89.9127,8846.0
2017-02-24 10:45:00,122.5,122.51,122.25,122.25,6373.0,89.9054,89.9127,89.7219,89.7219,6373.0
2017-02-24 10:50:00,122.23,122.57,122.23,122.46,14802.0,89.7072,89.9567,89.7072,89.876,14802.0
2017-02-24 10:55:00,122.43,122.7,122.43,122.7,6132.0,89.854,90.0522,89.854,90.0522,6132.0
2017-02-24 11:00:00,122.71,122.74,122.59,122.68,12528.0,90.0595,90.0815,89.9714,90.0375,12528.0
2017-02-24 11:05:00,122.69,122.71,122.45,122.48,12821.0,90.0448,90.0595,89.8687,89.8907,12821.0
2017-02-24 11:10:00,122.48,122.64,122.46,122.59,7369.0,89.8907,90.0081,89.876,89.9714,7369.0
2017-02-24 11:15:00,122.56,122.64,122.5,122.64,9724.0,89.9494,90.0081,89.9054,90.0081,9724.0
2017-02-24 11:20:00,122.64,122.69,122.54,122.63,5453.0,90.0081,90.0448,89.9347,90.0008,5453.0
2017-02-24 11:25:00,122.64,122.7,122.59,122.66,11061.0,90.0081,90.0522,89.9714,90.0228,11061.0
2017-02-24 11:30:00,122.69,122.75,122.68,122.71,10837.0,90.0448,90.0889,90.0375,90.0595,10837.0
2017-02-24 11:35:00,122.71,122.71,122.57,122.64,10363.0,90.0595,90.0595,89.9567,90.0081,10363.0
2017-02-24 11:40:00,122.6,122.66,122.57,122.62,6363.0,89.9788,90.0228,89.9567,89.9934,6363.0
2017-02-24 11:45:00,122.58,122.64,122.5,122.53,7891.0,89.9641,90.0081,89.9054,89.9274,7891.0
2017-02-24 11:50:00,122.48,122.51,122.42,122.49,6202.0,89.8907,89.9127,89.8467,89.898,6202.0
2017-02-24 11:55:00,122.5,122.55,122.46,122.55,4739.0,89.9054,89.9421,89.876,89.9421,4739.0
2017-02-24 12:00:00,122.53,122.6,122.46,122.56,10810.0,89.9274,89.9788,89.876,89.9494,10810.0
2017-02-24 12:05:00,122.55,122.68,122.55,122.66,12978.0,89.9421,90.0375,89.9421,90.0228,12978.0
2017-02-24 12:10:00,122.67,122.84,122.62,122.82,34158.0,90.0301,90.1549,89.9934,90.1402,34158.0
2017-02-24 12:15:00,122.82,122.96,122.81,122.91,17451.0,90.1402,90.243,90.1329,90.2063,17451.0
2017-02-24 12:20:00,122.91,122.95,122.88,122.95,9260.0,90.2063,90.2356,90.1843,90.2356,9260.0
2017-02-24 12:25:00,122.95,123.01,122.94,122.95,5261.0,90.2356,90.2797,90.2283,90.2356,5261.0
2017-02-24 12:30:00,122.96,122.97,122.79,122.79,15522.0,90.243,90.2503,90.1182,90.1182,15522.0
2017-02-24 12:35:00,122.8,122.8,122.69,122.76,11821.0,90.1255,90.1255,90.0448,90.0962,11821.0
2017-02-24 12:40:00,122.74,122.75,122.62,122.63,11651.0,90.0815,90.0889,89.9934,90.0008,11651.0
2017-02-24 12:45:00,122.62,122.64,122.56,122.62,9424.0,89.9934,90.0081,89.9494,89.9934,9424.0
2017-02-24 12:50:00,122.65,122.65,122.46,122.52,6811.0,90.0155,90.0155,89.876,89.9201,6811.0
2017-02-24 12:55:00,122.51,122.59,122.5,122.51,7268.0,89.9127,89.9714,89.9054,89.9127,7268.0
2017-02-24 13:00:00,122.49,122.62,122.49,122.62,5986.0,89.898,89.9934,89.898,89.9934,5986.0
2017-02-24 13:05:00,122.59,122.59,122.45,122.46,8320.0,89.9714,89.9714,89.8687,89.876,8320.0
2017-02-24 13:10:00,122.43,122.52,122.4,122.46,8790.0,89.854,89.9201,89.832,89.876,8790.0
2017-02-24 13:15:00,122.47,122.5,122.35,122.35,6000.0,89.8834,89.9054,89.7953,89.7953,6000.0
2017-02-24 13:20:00,122.35,122.43,122.35,122.43,3731.0,89.7953,89.854,89.7953,89.854,3731.0
2017-02-24 13:25:00,122.42,122.42,122.3,122.32,6867.0,89.8467,89.8467,89.7586,89.7733,6867.0
2017-02-24 13:30:00,122.31,122.42,122.31,122.37,10189.0,89.7659,89.8467,89.7659,89.81,10189.0
2017-02-24 13:35:00,122.35,122.37,122.31,122.31,3294.0,89.7953,89.81,89.7659,89.7659,3294.0
2017-02-24 13:40:00,122.31,122.38,122.31,122.38,3526.0,89.7659,89.8173,89.7659,89.8173,3526.0
2017-02-24 13:45:00,122.41,122.42,122.3,122.32,3563.0,89.8393,89.8467,89.7586,89.7733,3563.0
2017-02-24 13:50:00,122.32,122.33,122.25,122.3,5724.0,89.7733,89.7806,89.7219,89.7586,5724.0
2017-02-24 13:55:00,122.29,122.29,122.19,122.23,12940.0,89.7512,89.7512,89.6779,89.7072,12940.0
2017-02-24 14:00:00,122.2,122.23,122.13,122.16,5608.0,89.6852,89.7072,89.6338,89.6558,5608.0
2017-02-24 14:05:00,122.14,122.15,122.09,122.14,4746.0,89.6412,89.6485,89.6045,89.6412,4746.0
2017-02-24 14:10:00,122.12,122.17,122.09,122.14,8702.0,89.6265,89.6632,89.6045,89.6412,8702.0
2017-02-24 14:15:00,122.13,122.19,122.13,122.19,9894.0,89.6338,89.6779,89.6338,89.6779,9894.0
2017-02-24 14:20:00,122.15,122.2,122.13,122.2,11253.0,89.6485,89.6852,89.6338,89.6852,11253.0
2017-02-24 14:25:00,122.2,122.35,122.19,122.35,7347.0,89.6852,89.7953,89.6779,89.7953,7347.0
2017-02-24 14:30:00,122.35,122.43,122.32,122.37,7189.0,89.7953,89.854,89.7733,89.81,7189.0
2017-02-24 14:35:00,122.4,122.43,122.39,122.42,18654.0,89.832,89.854,89.8246,89.8467,18654.0
2017-02-24 14:40:00,122.4,122.43,122.36,122.42,30293.0,89.832,89.854,89.8026,89.8467,30293.0
2017-02-24 14:45:00,122.42,122.43,122.35,122.43,7600.0,89.8467,89.854,89.7953,89.854,7600.0
2017-02-24 14:50:00,122.42,122.43,122.38,122.42,53090.0,89.8467,89.854,89.8173,89.8467,53090.0
2017-02-24 14:55:00,122.42,122.43,122.27,122.27,8602.0,89.8467,89.854,89.7366,89.7366,8602.0
2017-02-24 15:00:00,122.29,122.41,122.29,122.34,10317.0,89.7512,89.8393,89.7512,89.7879,10317.0
2017-02-24 15:05:00,122.39,122.41,122.35,122.41,8507.0,89.8246,89.8393,89.7953,89.8393,8507.0
2017-02-24 15:10:00,122.4,122.43,122.4,122.42,30346.0,89.832,89.854,89.832,89.8467,30346.0
2017-02-24 15:15:00,122.42,122.43,122.41,122.41,10778.0,89.8467,89.854,89.8393,89.8393,10778.0
2017-02-24 15:20:00,122.42,122.43,122.41,122.43,41839.0,89.8467,89.854,89.8393,89.854,41839.0
2017-02-24 15:25:00,122.43,122.43,122.41,122.43,30745.0,89.854,89.854,89.8393,89.854,30745.0
2017-02-24 15:30:00,122.42,122.43,122.39,122.4,30188.0,89.8467,89.854,89.8246,89.832,30188.0
2017-02-24 15:35:00,122.4,122.42,122.31,122.31,16958.0,89.832,89.8467,89.7659,89.7659,16958.0
2017-02-24 15:40:00,122.33,122.42,122.32,122.42,21635.0,89.7806,89.8467,89.7733,89.8467,21635.0
2017-02-24 15:45:00,122.41,122.42,122.39,122.42,31465.0,89.8393,89.8467,89.8246,89.8467,31465.0
2017-02-24 15:50:00,122.42,122.43,122.41,122.42,62467.0,89.8467,89.854,89.8393,89.8467,62467.0
2017-02-24 15:55:00,122.41,122.62,122.37,122.62,234858.0,89.8393,89.9934,89.81,89.9934,234858.0
2017-02-27 09:30:00,122.62,123.3,122.42,123.29,42144.0,89.9934,90.4925,89.8467,90.4852,42144.0
2017-02-27 09:35:00,123.19,123.25,122.87,122.91,10125.0,90.4118,90.4558,90.1769,90.2063,10125.0
2017-02-27 09:40:00,122.9,122.9,122.7,122.87,7262.0,90.1989,90.1989,90.0522,90.1769,7262.0
2017-02-27 09:45:00,122.78,122.81,122.54,122.59,9211.0,90.1109,90.1329,89.9347,89.9714,9211.0
2017-02-27 09:50:00,122.56,122.56,122.48,122.52,8130.0,89.9494,89.9494,89.8907,89.9201,8130.0
2017-02-27 09:55:00,122.49,122.49,122.15,122.41,24126.0,89.898,89.898,89.6485,89.8393,24126.0
2017-02-27 10:00:00,122.39,122.39,122.03,122.03,8100.0,89.8246,89.8246,89.5604,89.5604,8100.0
2017-02-27 10:05:00,122.1,122.1,121.95,122.05,6311.0,89.6118,89.6118,89.5017,89.5751,6311.0
2017-02-27 10:10:00,122.06,122.14,121.92,121.94,12093.0,89.5824,89.6412,89.4797,89.4944,12093.0
2017-02-27 10:15:00,121.97,122.03,121.81,121.81,8721.0,89.5164,89.5604,89.399,89.399,8721.0
2017-02-27 10:20:00,121.82,122.12,121.81,122.12,11549.0,89.4063,89.6265,89.399,89.6265,11549.0
2017-02-27 10:25:00,122.12,122.18,122.11,122.14,22693.0,89.6265,89.6705,89.6191,89.6412,22693.0
2017-02-27 10:30:00,122.17,122.2,122.13,122.14,12914.0,89.6632,89.6852,89.6338,89.6412,12914.0
2017-02-27 10:35:00,122.13,122.16,122.02,122.02,23031.0,89.6338,89.6558,89.5531,89.5531,23031.0
2017-02-27 10:40:00,122.04,122.07,121.8,121.81,8630.0,89.5678,89.5898,89.3916,89.399,8630.0
2017-02-27 10:45:00,121.82,121.82,121.71,121.73,7000.0,89.4063,89.4063,89.3256,89.3403,7000.0
2017-02-27 10:50:00,121.75,121.76,121.6,121.6,8397.0,89.3549,89.3623,89.2448,89.2448,8397.0
2017-02-27 10:55:00,121.57,121.61,121.31,121.31,15372.0,89.2228,89.2522,89.032,89.032,15372.0
2017-02-27 11:00:00,121.32,121.42,121.28,121.31,20311.0,89.0393,89.1127,89.01,89.032,20311.0
2017-02-27 11:05:00,121.3,121.3,121.22,121.29,7554.0,89.0247,89.0247,88.966,89.0173,7554.0
2017-02-27 11:10:00,121.29,121.41,121.19,121.19,20311.0,89.0173,89.1054,88.9439,88.9439,20311.0
2017-02-27 11:15:00,121.2,121.23,121.12,121.2,14010.0,88.9513,88.9733,88.8926,88.9513,14010.0
2017-02-27 11:20:00,121.22,121.26,121.11,121.11,3000.0,88.966,88.9953,88.8852,88.8852,3000.0
2017-02-27 11:25:00,121.09,121.22,121.04,121.18,29066.0,88.8705,88.966,88.8338,88.9366,29066.0
2017-02-27 11:30:00,121.11,121.11,121.0,121.01,23143.0,88.8852,88.8852,88.8045,88.8118,23143.0
2017-02-27 11:35:00,121.06,121.19,121.02,121.19,5879.0,88.8485,88.9439,88.8192,88.9439,5879.0
2017-02-27 11:40:00,121.21,121.54,121.21,121.46,7603.0,88.9586,89.2008,88.9586,89.1421,7603.0
2017-02-27 11:45:00,121.47,121.49,121.31,121.35,3128.0,89.1494,89.1641,89.032,89.0614,3128.0
2017-02-27 11:50:00,121.33,121.49,121.32,121.43,4660.0,89.0467,89.1641,89.0393,89.1201,4660.0
2017-02-27 11:55:00,121.48,121.73,121.47,121.57,17737.0,89.1568,89.3403,89.1494,89.2228,17737.0
2017-02-27 12:00:00,121.55,121.58,121.5,121.58,3975.0,89.2081,89.2302,89.1715,89.2302,3975.0
2017-02-27 12:05:00,121.59,121.7,121.59,121.64,2861.0,89.2375,89.3182,89.2375,89.2742,2861.0
2017-02-27 12:10:00,121.66,121.72,121.58,121.58,2000.0,89.2889,89.3329,89.2302,89.2302,2000.0
2017-02-27 12:15:00,121.54,121.67,121.54,121.64,3719.0,89.2008,89.2962,89.2008,89.2742,3719.0
2017-02-27 12:20:00,121.65,121.82,121.64,121.82,6867.0,89.2815,89.4063,89.2742,89.4063,6867.0
2017-02-27 12:25:00,121.82,121.94,121.79,121.9,4027.0,89.4063,89.4944,89.3843,89.465,4027.0
2017-02-27 12:30:00,121.93,122.03,121.9,122.03,9303.0,89.487,89.5604,89.465,89.5604,9303.0
2017-02-27 12:35:00,122.01,122.06,122.0,122.01,5999.0,89.5458,89.5824,89.5384,89.5458,5999.0
2017-02-27 12:40:00,122.01,122.03,121.99,122.01,11597.0,89.5458,89.5604,89.5311,89.5458,11597.0
2017-02-27 12:45:00,122.0,122.04,121.99,122.03,3821.0,89.5384,89.5678,89.5311,89.5604,3821.0
2017-02-27 12:50:00,122.02,122.11,122.01,122.1,3616.0,89.5531,89.6191,89.5458,89.6118,3616.0
2017-02-27 12:55:00,122.09,122.09,122.04,122.06,2089.0,89.6045,89.6045,89.5678,89.5824,2089.0
2017-02-27 13:00:00,122.05,122.09,122.03,122.04,5175.0,89.5751,89.6045,89.5604,89.5678,5175.0
2017-02-27 13:05:00,122.04,122.11,122.0,122.11,3784.0,89.5678,89.6191,89.5384,89.6191,3784.0
2017-02-27 13:10:00,122.07,122.14,122.02,122.14,4533.0,89.5898,89.6412,89.5531,89.6412,4533.0
2017-02-27 13:15:00,122.14,122.15,122.07,122.14,6326.0,89.6412,89.6485,89.5898,89.6412,6326.0
2017-02-27 13:20:00,122.13,122.23,122.13,122.23,2722.0,89.6338,89.7072,89.6338,89.7072,2722.0
2017-02-27 13:25:00,122.22,122.32,122.22,122.28,9027.0,89.6999,89.7733,89.6999,89.7439,9027.0
2017-02-27 13:30:00,122.26,122.33,122.25,122.27,9011.0,89.7292,89.7806,89.7219,89.7366,9011.0
2017-02-27 13:35:00,122.3,122.34,122.29,122.34,5800.0,89.7586,89.7879,89.7512,89.7879,5800.0
2017-02-27 13:40:00,122.34,122.35,122.29,122.29,13254.0,89.7879,89.7953,89.7512,89.7512,13254.0
2017-02-27 13:45:00,122.31,122.37,122.29,122.33,5562.0,89.7659,89.81,89.7512,89.7806,5562.0
2017-02-27 13:50:00,122.35,122.42,122.34,122.37,4333.0,89.7953,89.8467,89.7879,89.81,4333.0
2017-02-27 13:55:00,122.38,122.45,122.36,122.38,3099.0,89.8173,89.8687,89.8026,89.8173,3099.0
2017-02-27 14:00:00,122.38,122.41,122.33,122.36,4968.0,89.8173,89.8393,89.7806,89.8026,4968.0
2017-02-27 14:05:00,122.34,122.42,122.33,122.42,6914.0,89.7879,89.8467,89.7806,89.8467,6914.0
2017-02-27 14:10:00,122.38,122.4,122.35,122.35,5500.0,89.8173,89.832,89.7953,89.7953,5500.0
2017-02-27 14:15:00,122.34,122.38,122.32,122.34,7192.0,89.7879,89.8173,89.7733,89.7879,7192.0
2017-02-27 14:20:00,122.35,122.36,122.3,122.36,2300.0,89.7953,89.8026,89.7586,89.8026,2300.0
2017-02-27 14:25:00,122.37,122.56,122.36,122.55,10800.0,89.81,89.9494,89.8026,89.9421,10800.0
2017-02-27 14:30:00,122.5,122.59,122.5,122.53,8865.0,89.9054,89.9714,89.9054,89.9274,8865.0
2017-02-27 14:35:00,122.53,122.62,122.52,122.61,8146.0,89.9274,89.9934,89.9201,89.9861,8146.0
2017-02-27 14:40:00,122.62,122.62,122.53,122.54,9824.0,89.9934,89.9934,89.9274,89.9347,9824.0
2017-02-27 14:45:00,122.52,122.67,122.52,122.67,12348.0,89.9201,90.0301,89.9201,90.0301,12348.0
2017-02-27 14:50:00,122.64,122.8,122.62,122.69,17693.0,90.0081,90.1255,89.9934,90.0448,17693.0
2017-02-27 14:55:00,122.69,122.85,122.69,122.82,15080.0,90.0448,90.1622,90.0448,90.1402,15080.0
2017-02-27 15:00:00,122.79,122.93,122.79,122.87,24133.0,90.1182,90.221,90.1182,90.1769,24133.0
2017-02-27 15:05:00,122.87,122.98,122.87,122.94,13911.0,90.1769,90.2577,90.1769,90.2283,13911.0
2017-02-27 15:10:00,122.92,123.02,122.9,123.01,18414.0,90.2136,90.287,90.1989,90.2797,18414.0
2017-02-27 15:15:00,123.01,123.01,122.89,122.93,15558.0,90.2797,90.2797,90.1916,90.221,15558.0
2017-02-27 15:20:00,122.92,123.05,122.91,123.04,19110.0,90.2136,90.309,90.2063,90.3017,19110.0
2017-02-27 15:25:00,123.03,123.05,122.96,122.97,12912.0,90.2944,90.309,90.243,90.2503,12912.0
2017-02-27 15:30:00,122.98,123.02,122.84,122.88,19446.0,90.2577,90.287,90.1549,90.1843,19446.0
2017-02-27 15:35:00,122.88,122.96,122.74,122.74,28920.0,90.1843,90.243,90.0815,90.0815,28920.0
2017-02-27 15:40:00,122.75,122.85,122.74,122.77,34804.0,90.0889,90.1622,90.0815,90.1035,34804.0
2017-02-27 15:45:00,122.76,122.76,122.67,122.73,18038.0,90.0962,90.0962,90.0301,90.0742,18038.0
2017-02-27 15:50:00,122.73,122.82,122.73,122.82,35997.0,90.0742,90.1402,90.0742,90.1402,35997.0
2017-02-27 15:55:00,122.81,122.9,122.8,122.83,67073.0,90.1329,90.1989,90.1255,90.1476,67073.0
2017-02-28 09:30:00,122.46,122.75,122.18,122.71,35647.0,89.876,90.0889,89.6705,90.0595,35647.0
2017-02-28 09:35:00,122.55,122.67,122.03,122.24,16534.0,89.9421,90.0301,89.5604,89.7146,16534.0
2017-02-28 09:40:00,122.23,122.42,122.18,122.18,12330.0,89.7072,89.8467,89.6705,89.6705,12330.0
2017-02-28 09:45:00,122.12,122.22,122.06,122.18,12265.0,89.6265,89.6999,89.5824,89.6705,12265.0
2017-02-28 09:50:00,122.19,122.51,122.15,122.36,13400.0,89.6779,89.9127,89.6485,89.8026,13400.0
2017-02-28 09:55:00,122.38,122.4,122.23,122.4,6181.0,89.8173,89.832,89.7072,89.832,6181.0
2017-02-28 10:00:00,122.41,122.47,122.39,122.39,2250.0,89.8393,89.8834,89.8246,89.8246,2250.0
2017-02-28 10:05:00,122.38,122.59,122.37,122.56,45080.0,89.8173,89.9714,89.81,89.9494,45080.0
2017-02-28 10:10:00,122.55,122.55,122.36,122.39,8422.0,89.9421,89.9421,89.8026,89.8246,8422.0
2017-02-28 10:15:00,122.38,122.44,122.18,122.32,12199.0,89.8173,89.8613,89.6705,89.7733,12199.0
2017-02-28 10:20:00,122.33,122.33,122.15,122.26,9239.0,89.7806,89.7806,89.6485,89.7292,9239.0
2017-02-28 10:25:00,122.24,122.24,122.11,122.19,4700.0,89.7146,89.7146,89.6191,89.6779,4700.0
2017-02-28 10:30:00,122.22,122.4,122.22,122.3,8813.0,89.6999,89.832,89.6999,89.7586,8813.0
2017-02-28 10:35:00,122.33,122.4,122.28,122.4,4402.0,89.7806,89.832,89.7439,89.832,4402.0
2017-02-28 10:40:00,122.37,122.63,122.37,122.55,10789.0,89.81,90.0008,89.81,89.9421,10789.0
2017-02-28 10:45:00,122.52,122.74,122.5,122.73,4895.0,89.9201,90.0815,89.9054,90.0742,4895.0
2017-02-28 10:50:00,122.73,122.75,122.56,122.64,6649.0,90.0742,90.0889,89.9494,90.0081,6649.0
2017-02-28 10:55:00,122.65,122.65,122.51,122.63,10231.0,90.0155,90.0155,89.9127,90.0008,10231.0
2017-02-28 11:00:00,122.59,122.59,122.48,122.56,19164.0,89.9714,89.9714,89.8907,89.9494,19164.0
2017-02-28 11:05:00,122.53,122.62,122.42,122.48,15851.0,89.9274,89.9934,89.8467,89.8907,15851.0
2017-02-28 11:10:00,122.47,122.57,122.42,122.49,8174.0,89.8834,89.9567,89.8467,89.898,8174.0
2017-02-28 11:15:00,122.49,122.55,122.49,122.53,11712.0,89.898,89.9421,89.898,89.9274,11712.0
2017-02-28 11:20:00,122.54,122.54,122.46,122.48,8799.0,89.9347,89.9347,89.876,89.8907,8799.0
2017-02-28 11:25:00,122.51,122.51,122.46,122.47,15850.0,89.9127,89.9127,89.876,89.8834,15850.0
2017-02-28 11:30:00,122.47,122.48,122.27,122.28,4814.0,89.8834,89.8907,89.7366,89.7439,4814.0
2017-02-28 11:35:00,122.24,122.24,122.06,122.08,97617.0,89.7146,89.7146,89.5824,89.5971,97617.0
2017-02-28 11:40:00,122.08,122.1,122.06,122.09,12536.0,89.5971,89.6118,89.5824,89.6045,12536.0
2017-02-28 11:45:00,122.1,122.1,121.97,121.98,13922.0,89.6118,89.6118,89.5164,89.5237,13922.0
2017-02-28 11:50:00,121.99,122.0,121.8,121.8,12903.0,89.5311,89.5384,89.3916,89.3916,12903.0
2017-02-28 11:55:00,121.81,121.91,121.8,121.88,9911.0,89.399,89.4724,89.3916,89.4503,9911.0
2017-02-28 12:00:00,121.88,121.88,121.82,121.84,5317.0,89.4503,89.4503,89.4063,89.421,5317.0
2017-02-28 12:05:00,121.82,121.82,121.75,121.77,20191.0,89.4063,89.4063,89.3549,89.3696,20191.0
2017-02-28 12:10:00,121.77,121.77,121.65,121.65,10893.0,89.3696,89.3696,89.2815,89.2815,10893.0
2017-02-28 12:15:00,121.63,121.64,121.59,121.6,9296.0,89.2669,89.2742,89.2375,89.2448,9296.0
2017-02-28 12:20:00,121.61,121.62,121.44,121.47,14954.0,89.2522,89.2595,89.1274,89.1494,14954.0
2017-02-28 12:25:00,121.46,121.47,121.33,121.47,10175.0,89.1421,89.1494,89.0467,89.1494,10175.0
2017-02-28 12:30:00,121.47,121.47,121.39,121.4,4500.0,89.1494,89.1494,89.0907,89.0981,4500.0
2017-02-28 12:35:00,121.41,121.46,121.4,121.4,7292.0,89.1054,89.1421,89.0981,89.0981,7292.0
2017-02-28 12:40:00,121.38,121.43,121.36,121.39,4843.0,89.0834,89.1201,89.0687,89.0907,4843.0
2017-02-28 12:45:00,121.39,121.5,121.38,121.5,6578.0,89.0907,89.1715,89.0834,89.1715,6578.0
2017-02-28 12:50:00,121.48,121.53,121.44,121.47,7000.0,89.1568,89.1935,89.1274,89.1494,7000.0
2017-02-28 12:55:00,121.47,121.48,121.45,121.45,4955.0,89.1494,89.1568,89.1348,89.1348,4955.0
2017-02-28 13:00:00,121.44,121.48,121.42,121.47,8192.0,89.1274,89.1568,89.1127,89.1494,8192.0
2017-02-28 13:05:00,121.44,121.56,121.44,121.55,3453.0,89.1274,89.2155,89.1274,89.2081,3453.0
2017-02-28 13:10:00,121.54,121.6,121.48,121.59,6236.0,89.2008,89.2448,89.1568,89.2375,6236.0
2017-02-28 13:15:00,121.6,121.6,121.53,121.55,4272.0,89.2448,89.2448,89.1935,89.2081,4272.0
2017-02-28 13:20:00,121.53,121.54,121.41,121.41,2861.0,89.1935,89.2008,89.1054,89.1054,2861.0
2017-02-28 13:25:00,121.41,121.44,121.36,121.36,7219.0,89.1054,89.1274,89.0687,89.0687,7219.0
2017-02-28 13:30:00,121.34,121.4,121.33,121.35,3600.0,89.054,89.0981,89.0467,89.0614,3600.0
2017-02-28 13:35:00,121.36,121.51,121.36,121.5,7352.0,89.0687,89.1788,89.0687,89.1715,7352.0
2017-02-28 13:40:00,121.51,121.52,121.44,121.51,12575.0,89.1788,89.1861,89.1274,89.1788,12575.0
2017-02-28 13:45:00,121.51,121.52,121.47,121.49,9080.0,89.1788,89.1861,89.1494,89.1641,9080.0
2017-02-28 13:50:00,121.5,121.51,121.46,121.48,4034.0,89.1715,89.1788,89.1421,89.1568,4034.0
2017-02-28 13:55:00,121.49,121.51,121.43,121.47,4402.0,89.1641,89.1788,89.1201,89.1494,4402.0
2017-02-28 14:00:00,121.48,121.52,121.46,121.5,9640.0,89.1568,89.1861,89.1421,89.1715,9640.0
2017-02-28 14:05:00,121.45,121.45,121.33,121.36,6334.0,89.1348,89.1348,89.0467,89.0687,6334.0
2017-02-28 14:10:00,121.37,121.45,121.36,121.37,5927.0,89.076,89.1348,89.0687,89.076,5927.0
2017-02-28 14:15:00,121.35,121.36,121.3,121.32,6768.0,89.0614,89.0687,89.0247,89.0393,6768.0
2017-02-28 14:20:00,121.3,121.38,121.3,121.33,5551.0,89.0247,89.0834,89.0247,89.0467,5551.0
2017-02-28 14:25:00,121.34,121.39,121.34,121.38,8683.0,89.054,89.0907,89.054,89.0834,8683.0
2017-02-28 14:30:00,121.36,121.51,121.36,121.5,6426.0,89.0687,89.1788,89.0687,89.1715,6426.0
2017-02-28 14:35:00,121.5,121.5,121.45,121.46,4600.0,89.1715,89.1715,89.1348,89.1421,4600.0
2017-02-28 14:40:00,121.47,121.5,121.45,121.49,10074.0,89.1494,89.1715,89.1348,89.1641,10074.0
2017-02-28 14:45:00,121.49,121.58,121.49,121.58,9851.0,89.1641,89.2302,89.1641,89.2302,9851.0
2017-02-28 14:50:00,121.59,121.61,121.49,121.51,7739.0,89.2375,89.2522,89.1641,89.1788,7739.0
2017-02-28 14:55:00,121.5,121.65,121.5,121.6,5187.0,89.1715,89.2815,89.1715,89.2448,5187.0
2017-02-28 15:00:00,121.58,121.63,121.55,121.62,5479.0,89.2302,89.2669,89.2081,89.2595,5479.0
2017-02-28 15:05:00,121.65,121.65,121.55,121.56,6388.0,89.2815,89.2815,89.2081,89.2155,6388.0
2017-02-28 15:10:00,121.56,121.64,121.56,121.61,8360.0,89.2155,89.2742,89.2155,89.2522,8360.0
2017-02-28 15:15:00,121.62,121.67,121.62,121.67,5015.0,89.2595,89.2962,89.2595,89.2962,5015.0
2017-02-28 15:20:00,121.67,121.67,121.56,121.58,9048.0,89.2962,89.2962,89.2155,89.2302,9048.0
2017-02-28 15:25:00,121.59,121.63,121.58,121.6,7510.0,89.2375,89.2669,89.2302,89.2448,7510.0
2017-02-28 15:30:00,121.59,121.6,121.41,121.45,15160.0,89.2375,89.2448,89.1054,89.1348,15160.0
2017-02-28 15:35:00,121.46,121.54,121.33,121.38,23113.0,89.1421,89.2008,89.0467,89.0834,23113.0
2017-02-28 15:40:00,121.36,121.49,121.34,121.49,19981.0,89.0687,89.1641,89.054,89.1641,19981.0
2017-02-28 15:45:00,121.47,121.61,121.46,121.61,39209.0,89.1494,89.2522,89.1421,89.2522,39209.0
2017-02-28 15:50:00,121.61,121.61,121.45,121.47,77144.0,89.2522,89.2522,89.1348,89.1494,77144.0
2017-02-28 15:55:00,121.48,121.56,121.42,121.48,195484.0,89.1568,89.2155,89.1127,89.1568,195484.0
2017-03-01 09:30:00,123.01,124.19,122.67,124.17,58522.0,90.2797,91.1457,90.0301,91.131,58522.0
2017-03-01 09:35:00,124.18,124.58,124.12,124.57,29739.0,91.1384,91.4319,91.0943,91.4246,29739.0
2017-03-01 09:40:00,124.58,124.88,124.55,124.69,31667.0,91.4319,91.6521,91.4099,91.5127,31667.0
2017-03-01 09:45:00,124.83,125.05,124.73,125.05,47745.0,91.6154,91.7769,91.542,91.7769,47745.0
2017-03-01 09:50:00,125.1,125.7,125.1,125.52,53866.0,91.8136,92.2539,91.8136,92.1218,53866.0
2017-03-01 09:55:00,125.46,126.09,125.4,126.06,33684.0,92.0778,92.5402,92.0337,92.5181,33684.0
2017-03-01 10:00:00,126.09,126.13,125.74,125.94,46357.0,92.5402,92.5695,92.2833,92.4301,46357.0
2017-03-01 10:05:00,125.93,126.21,125.91,126.14,37447.0,92.4227,92.6282,92.408,92.5768,37447.0
2017-03-01 10:10:00,126.13,126.22,125.8,126.05,45450.0,92.5695,92.6356,92.3273,92.5108,45450.0
2017-03-01 10:15:00,126.02,126.21,126.02,126.21,59261.0,92.4888,92.6282,92.4888,92.6282,59261.0
2017-03-01 10:20:00,126.22,126.4,126.09,126.35,23751.0,92.6356,92.7677,92.5402,92.731,23751.0
2017-03-01 10:25:00,126.32,126.35,126.05,126.09,20139.0,92.709,92.731,92.5108,92.5402,20139.0
2017-03-01 10:30:00,126.13,126.23,126.02,126.23,20576.0,92.5695,92.6429,92.4888,92.6429,20576.0
2017-03-01 10:35:00,126.21,126.39,126.09,126.14,23751.0,92.6282,92.7603,92.5402,92.5768,23751.0
2017-03-01 10:40:00,126.07,126.07,125.84,125.85,22243.0,92.5255,92.5255,92.3567,92.364,22243.0
2017-03-01 10:45:00,125.83,125.96,125.77,125.93,19480.0,92.3493,92.4447,92.3053,92.4227,19480.0
2017-03-01 10:50:00,125.93,126.34,125.93,126.27,31291.0,92.4227,92.7236,92.4227,92.6723,31291.0
2017-03-01 10:55:00,126.24,126.57,126.22,126.56,20142.0,92.6502,92.8924,92.6356,92.8851,20142.0
2017-03-01 11:00:00,126.56,126.74,126.53,126.63,34976.0,92.8851,93.0172,92.8631,92.9365,34976.0
2017-03-01 11:05:00,126.62,127.0,126.62,126.97,24264.0,92.9291,93.208,92.9291,93.186,24264.0
2017-03-01 11:10:00,126.96,126.97,126.74,126.9,45746.0,93.1787,93.186,93.0172,93.1346,45746.0
2017-03-01 11:15:00,126.82,127.05,126.82,127.01,14516.0,93.0759,93.2447,93.0759,93.2154,14516.0
2017-03-01 11:20:00,127.01,127.1,126.97,127.07,24989.0,93.2154,93.2814,93.186,93.2594,24989.0
2017-03-01 11:25:00,127.06,127.24,126.98,127.15,35181.0,93.2521,93.3842,93.1933,93.3181,35181.0
2017-03-01 11:30:00,127.18,127.4,126.95,127.4,27973.0,93.3401,93.5016,93.1713,93.5016,27973.0
2017-03-01 11:35:00,127.34,127.6,127.27,127.29,51105.0,93.4576,93.6484,93.4062,93.4209,51105.0
2017-03-01 11:40:00,127.29,127.35,127.16,127.22,25290.0,93.4209,93.4649,93.3254,93.3695,25290.0
2017-03-01 11:45:00,127.16,127.16,126.88,126.98,26181.0,93.3254,93.3254,93.1199,93.1933,26181.0
2017-03-01 11:50:00,126.97,127.12,126.94,127.02,21079.0,93.186,93.2961,93.164,93.2227,21079.0
2017-03-01 11:55:00,126.98,127.05,126.9,126.97,15861.0,93.1933,93.2447,93.1346,93.186,15861.0
2017-03-01 12:00:00,126.98,127.2,126.95,127.18,11463.0,93.1933,93.3548,93.1713,93.3401,11463.0
2017-03-01 12:05:00,127.15,127.31,127.12,127.26,9985.0,93.3181,93.4355,93.2961,93.3988,9985.0
2017-03-01 12:10:00,127.24,127.45,127.23,127.42,12588.0,93.3842,93.5383,93.3768,93.5163,12588.0
2017-03-01 12:15:00,127.41,127.42,127.15,127.15,11892.0,93.5089,93.5163,93.3181,93.3181,11892.0
2017-03-01 12:20:00,127.12,127.18,127.03,127.09,7366.0,93.2961,93.3401,93.23,93.2741,7366.0
2017-03-01 12:25:00,127.06,127.06,126.92,127.04,7478.0,93.2521,93.2521,93.1493,93.2374,7478.0
2017-03-01 12:30:00,127.05,127.05,126.95,126.97,3023.0,93.2447,93.2447,93.1713,93.186,3023.0
2017-03-01 12:35:00,126.98,127.0,126.89,126.99,7695.0,93.1933,93.208,93.1273,93.2007,7695.0
2017-03-01 12:40:00,126.96,126.98,126.91,126.91,4337.0,93.1787,93.1933,93.142,93.142,4337.0
2017-03-01 12:45:00,126.9,127.01,126.89,127.0,5087.0,93.1346,93.2154,93.1273,93.208,5087.0
2017-03-01 12:50:00,126.98,127.04,126.93,127.0,17181.0,93.1933,93.2374,93.1566,93.208,17181.0
2017-03-01 12:55:00,126.99,127.1,126.99,127.1,9445.0,93.2007,93.2814,93.2007,93.2814,9445.0
2017-03-01 13:00:00,127.06,127.34,127.04,127.3,36366.0,93.2521,93.4576,93.2374,93.4282,36366.0
2017-03-01 13:05:00,127.3,127.4,127.29,127.37,15295.0,93.4282,93.5016,93.4209,93.4796,15295.0
2017-03-01 13:10:00,127.34,127.35,127.27,127.3,8491.0,93.4576,93.4649,93.4062,93.4282,8491.0
2017-03-01 13:15:00,127.32,127.39,127.22,127.24,6664.0,93.4429,93.4942,93.3695,93.3842,6664.0
2017-03-01 13:20:00,127.25,127.29,127.14,127.14,5290.0,93.3915,93.4209,93.3108,93.3108,5290.0
2017-03-01 13:25:00,127.16,127.19,126.97,126.98,10477.0,93.3254,93.3475,93.186,93.1933,10477.0
2017-03-01 13:30:00,126.97,126.99,126.82,126.87,14214.0,93.186,93.2007,93.0759,93.1126,14214.0
2017-03-01 13:35:00,126.83,126.83,126.75,126.76,13098.0,93.0833,93.0833,93.0245,93.0319,13098.0
2017-03-01 13:40:00,126.76,126.84,126.75,126.76,18619.0,93.0319,93.0906,93.0245,93.0319,18619.0
2017-03-01 13:45:00,126.76,126.9,126.76,126.84,11009.0,93.0319,93.1346,93.0319,93.0906,11009.0
2017-03-01 13:50:00,126.85,126.87,126.79,126.81,8431.0,93.0979,93.1126,93.0539,93.0686,8431.0
2017-03-01 13:55:00,126.82,126.89,126.81,126.85,9912.0,93.0759,93.1273,93.0686,93.0979,9912.0
2017-03-01 14:00:00,126.87,126.87,126.75,126.79,14885.0,93.1126,93.1126,93.0245,93.0539,14885.0
2017-03-01 14:05:00,126.78,126.92,126.78,126.89,7819.0,93.0466,93.1493,93.0466,93.1273,7819.0
2017-03-01 14:10:00,126.92,126.93,126.86,126.89,18795.0,93.1493,93.1566,93.1053,93.1273,18795.0
2017-03-01 14:15:00,126.9,127.1,126.88,127.1,56489.0,93.1346,93.2814,93.1199,93.2814,56489.0
2017-03-01 14:20:00,127.11,127.38,127.11,127.38,11377.0,93.2888,93.4869,93.2888,93.4869,11377.0
2017-03-01 14:25:00,127.36,127.39,127.22,127.39,13620.0,93.4722,93.4942,93.3695,93.4942,13620.0
2017-03-01 14:30:00,127.37,127.47,127.37,127.43,10085.0,93.4796,93.553,93.4796,93.5236,10085.0
2017-03-01 14:35:00,127.44,127.44,127.33,127.34,7822.0,93.5309,93.5309,93.4502,93.4576,7822.0
2017-03-01 14:40:00,127.36,127.38,127.27,127.32,10480.0,93.4722,93.4869,93.4062,93.4429,10480.0
2017-03-01 14:45:00,127.34,127.39,127.29,127.38,8667.0,93.4576,93.4942,93.4209,93.4869,8667.0
2017-03-01 14:50:00,127.37,127.41,127.37,127.38,8384.0,93.4796,93.5089,93.4796,93.4869,8384.0
2017-03-01 14:55:00,127.39,127.49,127.38,127.41,17617.0,93.4942,93.5676,93.4869,93.5089,17617.0
2017-03-01 15:00:00,127.4,127.45,127.38,127.44,16216.0,93.5016,93.5383,93.4869,93.5309,16216.0
2017-03-01 15:05:00,127.42,127.44,127.25,127.29,18777.0,93.5163,93.5309,93.3915,93.4209,18777.0
2017-03-01 15:10:00,127.3,127.42,127.29,127.31,23728.0,93.4282,93.5163,93.4209,93.4355,23728.0
2017-03-01 15:15:00,127.31,127.31,127.14,127.22,20028.0,93.4355,93.4355,93.3108,93.3695,20028.0
2017-03-01 15:20:00,127.22,127.31,127.13,127.23,19682.0,93.3695,93.4355,93.3034,93.3768,19682.0
2017-03-01 15:25:00,127.2,127.22,127.17,127.18,13593.0,93.3548,93.3695,93.3328,93.3401,13593.0
2017-03-01 15:30:00,127.17,127.19,127.11,127.18,18746.0,93.3328,93.3475,93.2888,93.3401,18746.0
2017-03-01 15:35:00,127.19,127.2,127.15,127.18,13332.0,93.3475,93.3548,93.3181,93.3401,13332.0
2017-03-01 15:40:00,127.19,127.22,127.09,127.17,21325.0,93.3475,93.3695,93.2741,93.3328,21325.0
2017-03-01 15:45:00,127.19,127.24,127.18,127.2,28754.0,93.3475,93.3842,93.3401,93.3548,28754.0
2017-03-01 15:50:00,127.22,127.28,126.99,127.0,31283.0,93.3695,93.4135,93.2007,93.208,31283.0
2017-03-01 15:55:00,126.99,127.08,126.91,127.01,69228.0,93.2007,93.2667,93.142,93.2154,69228.0
2017-03-02 09:30:00,127.25,127.39,126.6,126.73,20835.0,93.3915,93.4942,92.9145,93.0099,20835.0
2017-03-02 09:35:00,126.76,126.77,126.28,126.5,25403.0,93.0319,93.0392,92.6796,92.8411,25403.0
2017-03-02 09:40:00,126.47,126.47,126.04,126.07,10215.0,92.819,92.819,92.5035,92.5255,10215.0
2017-03-02 09:45:00,126.09,126.11,125.66,125.79,20887.0,92.5402,92.5548,92.2246,92.32,20887.0
2017-03-02 09:50:00,125.76,125.88,125.58,125.88,15609.0,92.298,92.386,92.1659,92.386,15609.0
2017-03-02 09:55:00,125.88,126.28,125.83,126.28,49112.0,92.386,92.6796,92.3493,92.6796,49112.0
2017-03-02 10:00:00,126.17,126.21,125.66,125.66,21186.0,92.5989,92.6282,92.2246,92.2246,21186.0
2017-03-02 10:05:00,125.69,125.82,125.35,125.35,33381.0,92.2466,92.342,91.997,91.997,33381.0
2017-03-02 10:10:00,125.36,125.42,125.08,125.11,61300.0,92.0044,92.0484,91.7989,91.8209,61300.0
2017-03-02 10:15:00,125.12,125.43,125.06,125.43,24907.0,91.8282,92.0558,91.7842,92.0558,24907.0
2017-03-02 10:20:00,125.39,125.5,125.33,125.5,22863.0,92.0264,92.1071,91.9824,92.1071,22863.0
2017-03-02 10:25:00,125.5,125.51,125.32,125.32,16663.0,92.1071,92.1145,91.975,91.975,16663.0
2017-03-02 10:30:00,125.33,125.37,125.03,125.03,13639.0,91.9824,92.0117,91.7622,91.7622,13639.0
2017-03-02 10:35:00,125.01,125.35,125.0,125.35,18611.0,91.7475,91.997,91.7402,91.997,18611.0
2017-03-02 10:40:00,125.33,125.36,125.2,125.2,7152.0,91.9824,92.0044,91.887,91.887,7152.0
2017-03-02 10:45:00,125.25,125.39,125.18,125.39,12572.0,91.9237,92.0264,91.8723,92.0264,12572.0
2017-03-02 10:50:00,125.38,125.39,125.25,125.38,9660.0,92.0191,92.0264,91.9237,92.0191,9660.0
2017-03-02 10:55:00,125.36,125.37,125.02,125.03,19853.0,92.0044,92.0117,91.7549,91.7622,19853.0
2017-03-02 11:00:00,125.03,125.04,124.77,124.89,33577.0,91.7622,91.7695,91.5714,91.6594,33577.0
2017-03-02 11:05:00,124.89,124.9,124.6,124.79,20447.0,91.6594,91.6668,91.4466,91.5861,20447.0
2017-03-02 11:10:00,124.82,124.82,124.58,124.82,19377.0,91.6081,91.6081,91.4319,91.6081,19377.0
2017-03-02 11:15:00,124.81,124.94,124.78,124.87,9562.0,91.6007,91.6961,91.5787,91.6448,9562.0
2017-03-02 11:20:00,124.87,125.08,124.82,125.02,12715.0,91.6448,91.7989,91.6081,91.7549,12715.0
2017-03-02 11:25:00,124.98,125.0,124.75,124.79,18364.0,91.7255,91.7402,91.5567,91.5861,18364.0
2017-03-02 11:30:00,124.8,124.84,124.69,124.69,13324.0,91.5934,91.6227,91.5127,91.5127,13324.0
2017-03-02 11:35:00,124.71,124.76,124.64,124.76,6443.0,91.5273,91.564,91.476,91.564,6443.0
2017-03-02 11:40:00,124.78,125.05,124.76,125.0,11093.0,91.5787,91.7769,91.564,91.7402,11093.0
2017-03-02 11:45:00,125.01,125.15,125.01,125.06,14110.0,91.7475,91.8503,91.7475,91.7842,14110.0
2017-03-02 11:50:00,125.05,125.11,125.03,125.05,4046.0,91.7769,91.8209,91.7622,91.7769,4046.0
2017-03-02 11:55:00,125.03,125.06,124.99,124.99,4485.0,91.7622,91.7842,91.7328,91.7328,4485.0
2017-03-02 12:00:00,125.03,125.05,124.87,124.99,9408.0,91.7622,91.7769,91.6448,91.7328,9408.0
2017-03-02 12:05:00,124.98,124.99,124.8,124.9,8199.0,91.7255,91.7328,91.5934,91.6668,8199.0
2017-03-02 12:10:00,124.9,124.98,124.79,124.8,10911.0,91.6668,91.7255,91.5861,91.5934,10911.0
2017-03-02 12:15:00,124.86,125.03,124.86,124.94,6018.0,91.6374,91.7622,91.6374,91.6961,6018.0
2017-03-02 12:20:00,124.94,124.94,124.72,124.73,4250.0,91.6961,91.6961,91.5347,91.542,4250.0
2017-03-02 12:25:00,124.73,124.86,124.72,124.86,6009.0,91.542,91.6374,91.5347,91.6374,6009.0
2017-03-02 12:30:00,124.9,125.0,124.9,124.93,7006.0,91.6668,91.7402,91.6668,91.6888,7006.0
2017-03-02 12:35:00,124.94,125.0,124.9,124.92,9869.0,91.6961,91.7402,91.6668,91.6815,9869.0
2017-03-02 12:40:00,124.92,124.92,124.75,124.86,6447.0,91.6815,91.6815,91.5567,91.6374,6447.0
2017-03-02 12:45:00,124.89,124.89,124.76,124.81,6922.0,91.6594,91.6594,91.564,91.6007,6922.0
2017-03-02 12:50:00,124.78,124.89,124.74,124.89,13640.0,91.5787,91.6594,91.5494,91.6594,13640.0
2017-03-02 12:55:00,124.86,124.89,124.82,124.88,11901.0,91.6374,91.6594,91.6081,91.6521,11901.0
2017-03-02 13:00:00,124.88,124.88,124.76,124.78,10161.0,91.6521,91.6521,91.564,91.5787,10161.0
2017-03-02 13:05:00,124.81,124.82,124.71,124.74,8498.0,91.6007,91.6081,91.5273,91.5494,8498.0
2017-03-02 13:10:00,124.74,124.74,124.67,124.68,4272.0,91.5494,91.5494,91.498,91.5053,4272.0
2017-03-02 13:15:00,124.67,124.77,124.63,124.7,10238.0,91.498,91.5714,91.4686,91.52,10238.0
2017-03-02 13:20:00,124.7,124.74,124.65,124.73,7980.0,91.52,91.5494,91.4833,91.542,7980.0
2017-03-02 13:25:00,124.73,124.89,124.73,124.85,7661.0,91.542,91.6594,91.542,91.6301,7661.0
2017-03-02 13:30:00,124.83,124.87,124.72,124.72,15391.0,91.6154,91.6448,91.5347,91.5347,15391.0
2017-03-02 13:35:00,124.71,124.73,124.62,124.62,5186.0,91.5273,91.542,91.4613,91.4613,5186.0
2017-03-02 13:40:00,124.65,124.65,124.51,124.51,4148.0,91.4833,91.4833,91.3806,91.3806,4148.0
2017-03-02 13:45:00,124.53,124.54,124.43,124.44,9572.0,91.3952,91.4026,91.3218,91.3292,9572.0
2017-03-02 13:50:00,124.46,124.57,124.45,124.54,7942.0,91.3439,91.4246,91.3365,91.4026,7942.0
2017-03-02 13:55:00,124.52,124.61,124.51,124.51,5927.0,91.3879,91.4539,91.3806,91.3806,5927.0
2017-03-02 14:00:00,124.51,124.6,124.46,124.57,4475.0,91.3806,91.4466,91.3439,91.4246,4475.0
2017-03-02 14:05:00,124.55,124.59,124.48,124.55,6000.0,91.4099,91.4393,91.3585,91.4099,6000.0
2017-03-02 14:10:00,124.53,124.58,124.45,124.54,4674.0,91.3952,91.4319,91.3365,91.4026,4674.0
2017-03-02 14:15:00,124.52,124.55,124.37,124.4,9837.0,91.3879,91.4099,91.2778,91.2998,9837.0
2017-03-02 14:20:00,124.4,124.48,124.38,124.38,3721.0,91.2998,91.3585,91.2851,91.2851,3721.0
2017-03-02 14:25:00,124.39,124.73,124.39,124.65,8736.0,91.2925,91.542,91.2925,91.4833,8736.0
2017-03-02 14:30:00,124.62,124.7,124.58,124.68,7125.0,91.4613,91.52,91.4319,91.5053,7125.0
2017-03-02 14:35:00,124.65,124.66,124.54,124.63,9357.0,91.4833,91.4906,91.4026,91.4686,9357.0
2017-03-02 14:40:00,124.65,124.65,124.51,124.51,11848.0,91.4833,91.4833,91.3806,91.3806,11848.0
2017-03-02 14:45:00,124.51,124.65,124.49,124.65,12166.0,91.3806,91.4833,91.3659,91.4833,12166.0
2017-03-02 14:50:00,124.64,124.66,124.54,124.61,15718.0,91.476,91.4906,91.4026,91.4539,15718.0
2017-03-02 14:55:00,124.62,124.76,124.59,124.73,6894.0,91.4613,91.564,91.4393,91.542,6894.0
2017-03-02 15:00:00,124.72,124.72,124.57,124.57,9852.0,91.5347,91.5347,91.4246,91.4246,9852.0
2017-03-02 15:05:00,124.58,124.63,124.56,124.56,7390.0,91.4319,91.4686,91.4173,91.4173,7390.0
2017-03-02 15:10:00,124.58,124.62,124.53,124.56,12057.0,91.4319,91.4613,91.3952,91.4173,12057.0
2017-03-02 15:15:00,124.55,124.55,124.27,124.31,26036.0,91.4099,91.4099,91.2044,91.2338,26036.0
2017-03-02 15:20:00,124.31,124.39,124.28,124.39,27195.0,91.2338,91.2925,91.2118,91.2925,27195.0
2017-03-02 15:25:00,124.38,124.41,124.31,124.36,13092.0,91.2851,91.3072,91.2338,91.2705,13092.0
2017-03-02 15:30:00,124.37,124.44,124.32,124.37,13932.0,91.2778,91.3292,91.2411,91.2778,13932.0
2017-03-02 15:35:00,124.38,124.52,124.35,124.45,17641.0,91.2851,91.3879,91.2631,91.3365,17641.0
2017-03-02 15:40:00,124.44,124.48,124.17,124.2,28304.0,91.3292,91.3585,91.131,91.153,28304.0
2017-03-02 15:45:00,124.21,124.38,124.18,124.29,45769.0,91.1604,91.2851,91.1384,91.2191,45769.0
2017-03-02 15:50:00,124.31,124.35,124.21,124.22,56111.0,91.2338,91.2631,91.1604,91.1677,56111.0
2017-03-02 15:55:00,124.22,124.39,124.13,124.23,95582.0,91.1677,91.2925,91.1017,91.1751,95582.0
2017-03-03 09:30:00,124.34,124.67,124.09,124.53,13121.0,91.2558,91.498,91.0723,91.3952,13121.0
2017-03-03 09:35:00,124.42,124.73,124.27,124.42,18649.0,91.3145,91.542,91.2044,91.3145,18649.0
2017-03-03 09:40:00,124.55,124.67,124.3,124.33,5608.0,91.4099,91.498,91.2264,91.2484,5608.0
2017-03-03 09:45:00,124.32,124.32,123.91,123.91,12049.0,91.2411,91.2411,90.9402,90.9402,12049.0
2017-03-03 09:50:00,123.92,124.02,123.65,123.75,10889.0,90.9475,91.0209,90.7494,90.8228,10889.0
2017-03-03 09:55:00,123.68,123.7,123.55,123.65,18452.0,90.7714,90.7861,90.676,90.7494,18452.0
2017-03-03 10:00:00,123.69,124.0,123.67,123.84,8999.0,90.7787,91.0063,90.7641,90.8888,8999.0
2017-03-03 10:05:00,123.87,124.04,123.86,124.02,4736.0,90.9108,91.0356,90.9035,91.0209,4736.0
2017-03-03 10:10:00,123.97,124.05,123.9,123.94,7792.0,90.9842,91.043,90.9329,90.9622,7792.0
2017-03-03 10:15:00,123.95,124.14,123.95,124.03,14872.0,90.9696,91.109,90.9696,91.0283,14872.0
2017-03-03 10:20:00,124.02,124.04,123.83,124.03,11781.0,91.0209,91.0356,90.8815,91.0283,11781.0
2017-03-03 10:25:00,124.0,124.03,123.88,124.03,4112.0,91.0063,91.0283,90.9182,91.0283,4112.0
2017-03-03 10:30:00,123.97,124.0,123.92,123.95,7049.0,90.9842,91.0063,90.9475,90.9696,7049.0
2017-03-03 10:35:00,123.95,124.09,123.94,124.04,5600.0,90.9696,91.0723,90.9622,91.0356,5600.0
2017-03-03 10:40:00,124.06,124.07,123.9,123.9,8073.0,91.0503,91.0576,90.9329,90.9329,8073.0
2017-03-03 10:45:00,123.94,124.07,123.87,124.07,10687.0,90.9622,91.0576,90.9108,91.0576,10687.0
2017-03-03 10:50:00,124.04,124.04,123.9,123.94,8208.0,91.0356,91.0356,90.9329,90.9622,8208.0
2017-03-03 10:55:00,123.92,123.92,123.73,123.73,5100.0,90.9475,90.9475,90.8081,90.8081,5100.0
2017-03-03 11:00:00,123.72,123.85,123.69,123.82,11787.0,90.8008,90.8962,90.7787,90.8741,11787.0
2017-03-03 11:05:00,123.82,123.96,123.82,123.86,9654.0,90.8741,90.9769,90.8741,90.9035,9654.0
2017-03-03 11:10:00,123.87,123.94,123.85,123.87,7256.0,90.9108,90.9622,90.8962,90.9108,7256.0
2017-03-03 11:15:00,123.84,123.89,123.75,123.8,10881.0,90.8888,90.9255,90.8228,90.8595,10881.0
2017-03-03 11:20:00,123.8,123.89,123.76,123.78,15178.0,90.8595,90.9255,90.8301,90.8448,15178.0
2017-03-03 11:25:00,123.77,123.81,123.71,123.73,13828.0,90.8375,90.8668,90.7934,90.8081,13828.0
2017-03-03 11:30:00,123.7,123.92,123.7,123.91,4741.0,90.7861,90.9475,90.7861,90.9402,4741.0
2017-03-03 11:35:00,123.92,123.94,123.81,123.9,6120.0,90.9475,90.9622,90.8668,90.9329,6120.0
2017-03-03 11:40:00,123.91,123.95,123.85,123.93,3802.0,90.9402,90.9696,90.8962,90.9549,3802.0
2017-03-03 11:45:00,123.92,124.03,123.89,123.99,10666.0,90.9475,91.0283,90.9255,90.9989,10666.0
2017-03-03 11:50:00,123.99,124.1,123.98,124.1,6214.0,90.9989,91.0796,90.9916,91.0796,6214.0
2017-03-03 11:55:00,124.15,124.16,124.07,124.08,4828.0,91.1163,91.1237,91.0576,91.065,4828.0
2017-03-03 12:00:00,124.07,124.09,123.97,123.98,8627.0,91.0576,91.0723,90.9842,90.9916,8627.0
2017-03-03 12:05:00,123.99,124.07,123.96,124.02,11122.0,90.9989,91.0576,90.9769,91.0209,11122.0
2017-03-03 12:10:00,124.03,124.08,123.93,123.93,9861.0,91.0283,91.065,90.9549,90.9549,9861.0
2017-03-03 12:15:00,123.95,124.02,123.9,124.02,3173.0,90.9696,91.0209,90.9329,91.0209,3173.0
2017-03-03 12:20:00,124.05,124.08,124.01,124.07,3185.0,91.043,91.065,91.0136,91.0576,3185.0
2017-03-03 12:25:00,124.06,124.15,124.03,124.15,8729.0,91.0503,91.1163,91.0283,91.1163,8729.0
2017-03-03 12:30:00,124.14,124.27,124.12,124.21,5404.0,91.109,91.2044,91.0943,91.1604,5404.0
2017-03-03 12:35:00,124.23,124.3,124.22,124.3,1765.0,91.1751,91.2264,91.1677,91.2264,1765.0
2017-03-03 12:40:00,124.32,124.39,124.31,124.39,6500.0,91.2411,91.2925,91.2338,91.2925,6500.0
2017-03-03 12:45:00,124.4,124.42,124.32,124.32,7149.0,91.2998,91.3145,91.2411,91.2411,7149.0
2017-03-03 12:50:00,124.29,124.32,124.21,124.32,12152.0,91.2191,91.2411,91.1604,91.2411,12152.0
2017-03-03 12:55:00,124.33,124.34,124.28,124.3,7525.0,91.2484,91.2558,91.2118,91.2264,7525.0
2017-03-03 13:00:00,124.25,124.44,124.23,124.44,13138.0,91.1897,91.3292,91.1751,91.3292,13138.0
2017-03-03 13:05:00,124.41,124.43,124.32,124.35,2600.0,91.3072,91.3218,91.2411,91.2631,2600.0
2017-03-03 13:10:00,124.31,124.33,124.13,124.2,7826.0,91.2338,91.2484,91.1017,91.153,7826.0
2017-03-03 13:15:00,124.19,124.31,124.15,124.23,8203.0,91.1457,91.2338,91.1163,91.1751,8203.0
2017-03-03 13:20:00,124.21,124.22,124.15,124.21,2960.0,91.1604,91.1677,91.1163,91.1604,2960.0
2017-03-03 13:25:00,124.22,124.35,124.22,124.3,13435.0,91.1677,91.2631,91.1677,91.2264,13435.0
2017-03-03 13:30:00,124.32,124.32,124.18,124.22,9671.0,91.2411,91.2411,91.1384,91.1677,9671.0
2017-03-03 13:35:00,124.21,124.22,124.09,124.16,14271.0,91.1604,91.1677,91.0723,91.1237,14271.0
2017-03-03 13:40:00,124.16,124.35,124.15,124.35,13840.0,91.1237,91.2631,91.1163,91.2631,13840.0
2017-03-03 13:45:00,124.34,124.39,124.3,124.36,9628.0,91.2558,91.2925,91.2264,91.2705,9628.0
2017-03-03 13:50:00,124.35,124.38,124.28,124.3,10370.0,91.2631,91.2851,91.2118,91.2264,10370.0
2017-03-03 13:55:00,124.3,124.32,124.18,124.19,6713.0,91.2264,91.2411,91.1384,91.1457,6713.0
2017-03-03 14:00:00,124.2,124.3,124.2,124.21,6425.0,91.153,91.2264,91.153,91.1604,6425.0
2017-03-03 14:05:00,124.2,124.23,124.18,124.21,2300.0,91.153,91.1751,91.1384,91.1604,2300.0
2017-03-03 14:10:00,124.17,124.27,124.15,124.24,9853.0,91.131,91.2044,91.1163,91.1824,9853.0
2017-03-03 14:15:00,124.23,124.23,124.1,124.17,3400.0,91.1751,91.1751,91.0796,91.131,3400.0
2017-03-03 14:20:00,124.13,124.22,124.08,124.16,6017.0,91.1017,91.1677,91.065,91.1237,6017.0
2017-03-03 14:25:00,124.14,124.16,124.07,124.07,5390.0,91.109,91.1237,91.0576,91.0576,5390.0
2017-03-03 14:30:00,124.07,124.21,124.07,124.17,3968.0,91.0576,91.1604,91.0576,91.131,3968.0
2017-03-03 14:35:00,124.16,124.22,124.1,124.15,5701.0,91.1237,91.1677,91.0796,91.1163,5701.0
2017-03-03 14:40:00,124.16,124.2,124.08,124.08,6571.0,91.1237,91.153,91.065,91.065,6571.0
2017-03-03 14:45:00,124.11,124.25,124.06,124.11,15357.0,91.087,91.1897,91.0503,91.087,15357.0
2017-03-03 14:50:00,124.09,124.17,124.07,124.17,15981.0,91.0723,91.131,91.0576,91.131,15981.0
2017-03-03 14:55:00,124.16,124.29,124.11,124.21,11217.0,91.1237,91.2191,91.087,91.1604,11217.0
2017-03-03 15:00:00,124.18,124.18,124.13,124.17,5922.0,91.1384,91.1384,91.1017,91.131,5922.0
2017-03-03 15:05:00,124.17,124.19,124.07,124.08,3388.0,91.131,91.1457,91.0576,91.065,3388.0
2017-03-03 15:10:00,124.08,124.11,124.05,124.11,6382.0,91.065,91.087,91.043,91.087,6382.0
2017-03-03 15:15:00,124.12,124.15,124.08,124.1,4254.0,91.0943,91.1163,91.065,91.0796,4254.0
2017-03-03 15:20:00,124.1,124.23,124.09,124.21,16553.0,91.0796,91.1751,91.0723,91.1604,16553.0
2017-03-03 15:25:00,124.2,124.22,124.14,124.21,7731.0,91.153,91.1677,91.109,91.1604,7731.0
2017-03-03 15:30:00,124.2,124.2,124.09,124.13,12608.0,91.153,91.153,91.0723,91.1017,12608.0
2017-03-03 15:35:00,124.18,124.28,124.18,124.25,16739.0,91.1384,91.2118,91.1384,91.1897,16739.0
2017-03-03 15:40:00,124.23,124.23,124.06,124.06,11096.0,91.1751,91.1751,91.0503,91.0503,11096.0
2017-03-03 15:45:00,124.06,124.06,123.96,123.97,18838.0,91.0503,91.0503,90.9769,90.9842,18838.0
2017-03-03 15:50:00,123.99,124.11,123.99,124.05,30971.0,90.9989,91.087,90.9989,91.043,30971.0
2017-03-03 15:55:00,124.04,124.06,123.93,124.05,56894.0,91.0356,91.0503,90.9549,91.043,56894.0
2017-03-06 09:30:00,123.45,123.81,123.04,123.43,23334.0,90.6026,90.8668,90.3017,90.5879,23334.0
2017-03-06 09:35:00,123.42,123.47,123.07,123.36,22453.0,90.5806,90.6173,90.3237,90.5365,22453.0
2017-03-06 09:40:00,123.43,123.68,123.43,123.45,25217.0,90.5879,90.7714,90.5879,90.6026,25217.0
2017-03-06 09:45:00,123.44,123.48,123.2,123.34,28247.0,90.5953,90.6246,90.4191,90.5219,28247.0
2017-03-06 09:50:00,123.34,123.66,123.32,123.66,12348.0,90.5219,90.7567,90.5072,90.7567,12348.0
2017-03-06 09:55:00,123.63,123.69,123.5,123.59,16019.0,90.7347,90.7787,90.6393,90.7053,16019.0
2017-03-06 10:00:00,123.6,123.68,123.53,123.53,11299.0,90.7127,90.7714,90.6613,90.6613,11299.0
2017-03-06 10:05:00,123.53,123.93,123.5,123.88,11811.0,90.6613,90.9549,90.6393,90.9182,11811.0
2017-03-06 10:10:00,123.91,124.01,123.83,123.97,21213.0,90.9402,91.0136,90.8815,90.9842,21213.0
2017-03-06 10:15:00,123.97,124.01,123.69,123.73,27148.0,90.9842,91.0136,90.7787,90.8081,27148.0
2017-03-06 10:20:00,123.74,123.85,123.64,123.85,4701.0,90.8154,90.8962,90.742,90.8962,4701.0
2017-03-06 10:25:00,123.84,123.84,123.58,123.64,7286.0,90.8888,90.8888,90.698,90.742,7286.0
2017-03-06 10:30:00,123.64,123.69,123.55,123.6,8208.0,90.742,90.7787,90.676,90.7127,8208.0
2017-03-06 10:35:00,123.6,123.64,123.49,123.62,14522.0,90.7127,90.742,90.632,90.7274,14522.0
2017-03-06 10:40:00,123.61,123.65,123.56,123.59,5600.0,90.72,90.7494,90.6833,90.7053,5600.0
2017-03-06 10:45:00,123.6,124.02,123.59,124.01,13055.0,90.7127,91.0209,90.7053,91.0136,13055.0
2017-03-06 10:50:00,124.0,124.11,123.94,123.98,16424.0,91.0063,91.087,90.9622,90.9916,16424.0
2017-03-06 10:55:00,123.98,124.04,123.91,123.95,9943.0,90.9916,91.0356,90.9402,90.9696,9943.0
2017-03-06 11:00:00,123.94,124.05,123.9,124.05,18092.0,90.9622,91.043,90.9329,91.043,18092.0
2017-03-06 11:05:00,124.06,124.09,123.88,123.88,13469.0,91.0503,91.0723,90.9182,90.9182,13469.0
2017-03-06 11:10:00,123.88,123.97,123.85,123.97,7423.0,90.9182,90.9842,90.8962,90.9842,7423.0
2017-03-06 11:15:00,123.95,124.03,123.95,123.99,9878.0,90.9696,91.0283,90.9696,90.9989,9878.0
2017-03-06 11:20:00,123.97,124.0,123.94,123.96,5061.0,90.9842,91.0063,90.9622,90.9769,5061.0
2017-03-06 11:25:00,123.98,124.1,123.94,124.03,8128.0,90.9916,91.0796,90.9622,91.0283,8128.0
2017-03-06 11:30:00,124.02,124.05,123.9,124.05,6200.0,91.0209,91.043,90.9329,91.043,6200.0
2017-03-06 11:35:00,124.07,124.26,124.05,124.24,12748.0,91.0576,91.1971,91.043,91.1824,12748.0
2017-03-06 11:40:00,124.25,124.45,124.25,124.42,11775.0,91.1897,91.3365,91.1897,91.3145,11775.0
2017-03-06 11:45:00,124.38,124.52,124.38,124.44,7189.0,91.2851,91.3879,91.2851,91.3292,7189.0
2017-03-06 11:50:00,124.44,124.49,124.4,124.48,5942.0,91.3292,91.3659,91.2998,91.3585,5942.0
2017-03-06 11:55:00,124.46,124.53,124.38,124.39,9287.0,91.3439,91.3952,91.2851,91.2925,9287.0
2017-03-06 12:00:00,124.37,124.37,124.16,124.19,7462.0,91.2778,91.2778,91.1237,91.1457,7462.0
2017-03-06 12:05:00,124.19,124.22,124.12,124.17,8179.0,91.1457,91.1677,91.0943,91.131,8179.0
2017-03-06 12:10:00,124.13,124.19,124.1,124.13,6315.0,91.1017,91.1457,91.0796,91.1017,6315.0
2017-03-06 12:15:00,124.1,124.18,124.05,124.08,4783.0,91.0796,91.1384,91.043,91.065,4783.0
2017-03-06 12:20:00,124.09,124.1,124.01,124.1,5640.0,91.0723,91.0796,91.0136,91.0796,5640.0
2017-03-06 12:25:00,124.1,124.24,124.1,124.21,5000.0,91.0796,91.1824,91.0796,91.1604,5000.0
2017-03-06 12:30:00,124.2,124.24,124.16,124.18,5798.0,91.153,91.1824,91.1237,91.1384,5798.0
2017-03-06 12:35:00,124.18,124.25,124.13,124.18,9380.0,91.1384,91.1897,91.1017,91.1384,9380.0
2017-03-06 12:40:00,124.19,124.31,124.19,124.29,4511.0,91.1457,91.2338,91.1457,91.2191,4511.0
2017-03-06 12:45:00,124.28,124.28,124.19,124.19,3326.0,91.2118,91.2118,91.1457,91.1457,3326.0
2017-03-06 12:50:00,124.2,124.31,124.19,124.24,5748.0,91.153,91.2338,91.1457,91.1824,5748.0
2017-03-06 12:55:00,124.22,124.26,124.16,124.24,14339.0,91.1677,91.1971,91.1237,91.1824,14339.0
2017-03-06 13:00:00,124.24,124.39,124.2,124.34,5671.0,91.1824,91.2925,91.153,91.2558,5671.0
2017-03-06 13:05:00,124.32,124.35,124.27,124.32,6433.0,91.2411,91.2631,91.2044,91.2411,6433.0
2017-03-06 13:10:00,124.32,124.42,124.32,124.34,10042.0,91.2411,91.3145,91.2411,91.2558,10042.0
2017-03-06 13:15:00,124.32,124.35,124.2,124.26,20907.0,91.2411,91.2631,91.153,91.1971,20907.0
2017-03-06 13:20:00,124.29,124.41,124.29,124.33,6181.0,91.2191,91.3072,91.2191,91.2484,6181.0
2017-03-06 13:25:00,124.32,124.41,124.29,124.39,16722.0,91.2411,91.3072,91.2191,91.2925,16722.0
2017-03-06 13:30:00,124.39,124.39,124.21,124.25,12983.0,91.2925,91.2925,91.1604,91.1897,12983.0
2017-03-06 13:35:00,124.19,124.26,124.15,124.18,71366.0,91.1457,91.1971,91.1163,91.1384,71366.0
2017-03-06 13:40:00,124.19,124.19,124.03,124.04,5140.0,91.1457,91.1457,91.0283,91.0356,5140.0
2017-03-06 13:45:00,124.07,124.08,123.97,123.99,2299.0,91.0576,91.065,90.9842,90.9989,2299.0
2017-03-06 13:50:00,124.03,124.1,124.03,124.06,4011.0,91.0283,91.0796,91.0283,91.0503,4011.0
2017-03-06 13:55:00,124.06,124.13,124.01,124.13,3249.0,91.0503,91.1017,91.0136,91.1017,3249.0
2017-03-06 14:00:00,124.09,124.14,124.05,124.08,8181.0,91.0723,91.109,91.043,91.065,8181.0
2017-03-06 14:05:00,124.1,124.16,124.07,124.12,14456.0,91.0796,91.1237,91.0576,91.0943,14456.0
2017-03-06 14:10:00,124.11,124.13,124.05,124.12,9953.0,91.087,91.1017,91.043,91.0943,9953.0
2017-03-06 14:15:00,124.12,124.14,124.03,124.07,9305.0,91.0943,91.109,91.0283,91.0576,9305.0
2017-03-06 14:20:00,124.06,124.11,124.02,124.09,4050.0,91.0503,91.087,91.0209,91.0723,4050.0
2017-03-06 14:25:00,124.1,124.12,124.04,124.05,4225.0,91.0796,91.0943,91.0356,91.043,4225.0
2017-03-06 14:30:00,124.04,124.09,123.99,124.05,3300.0,91.0356,91.0723,90.9989,91.043,3300.0
2017-03-06 14:35:00,124.05,124.13,124.02,124.12,8282.0,91.043,91.1017,91.0209,91.0943,8282.0
2017-03-06 14:40:00,124.11,124.13,124.05,124.13,5613.0,91.087,91.1017,91.043,91.1017,5613.0
2017-03-06 14:45:00,124.17,124.17,124.06,124.07,6934.0,91.131,91.131,91.0503,91.0576,6934.0
2017-03-06 14:50:00,124.08,124.18,124.06,124.13,9501.0,91.065,91.1384,91.0503,91.1017,9501.0
2017-03-06 14:55:00,124.1,124.14,124.05,124.09,4200.0,91.0796,91.109,91.043,91.0723,4200.0
2017-03-06 15:00:00,124.09,124.15,124.09,124.15,6558.0,91.0723,91.1163,91.0723,91.1163,6558.0
2017-03-06 15:05:00,124.15,124.23,124.15,124.17,15633.0,91.1163,91.1751,91.1163,91.131,15633.0
2017-03-06 15:10:00,124.17,124.26,124.16,124.26,11393.0,91.131,91.1971,91.1237,91.1971,11393.0
2017-03-06 15:15:00,124.26,124.29,124.24,124.24,14295.0,91.1971,91.2191,91.1824,91.1824,14295.0
2017-03-06 15:20:00,124.24,124.26,124.21,124.24,11254.0,91.1824,91.1971,91.1604,91.1824,11254.0
2017-03-06 15:25:00,124.24,124.25,124.19,124.22,14135.0,91.1824,91.1897,91.1457,91.1677,14135.0
2017-03-06 15:30:00,124.2,124.26,124.17,124.25,21263.0,91.153,91.1971,91.131,91.1897,21263.0
2017-03-06 15:35:00,124.25,124.34,124.25,124.25,22909.0,91.1897,91.2558,91.1897,91.1897,22909.0
2017-03-06 15:40:00,124.26,124.43,124.26,124.42,28508.0,91.1971,91.3218,91.1971,91.3145,28508.0
2017-03-06 15:45:00,124.41,124.41,124.28,124.3,37864.0,91.3072,91.3072,91.2118,91.2264,37864.0
2017-03-06 15:50:00,124.3,124.34,124.25,124.25,43672.0,91.2264,91.2558,91.1897,91.1897,43672.0
2017-03-06 15:55:00,124.25,124.25,124.0,124.03,94916.0,91.1897,91.1897,91.0063,91.0283,94916.0
2017-03-07 09:30:00,123.71,123.99,123.27,123.98,23033.0,90.7934,90.9989,90.4705,90.9916,23033.0
2017-03-07 09:35:00,123.97,123.97,123.6,123.93,69264.0,90.9842,90.9842,90.7127,90.9549,69264.0
2017-03-07 09:40:00,123.93,124.04,123.55,123.6,22254.0,90.9549,91.0356,90.676,90.7127,22254.0
2017-03-07 09:45:00,123.47,123.56,123.29,123.4,13613.0,90.6173,90.6833,90.4852,90.5659,13613.0
2017-03-07 09:50:00,123.39,123.53,123.27,123.46,13959.0,90.5586,90.6613,90.4705,90.6099,13959.0
2017-03-07 09:55:00,123.46,123.52,123.32,123.51,10103.0,90.6099,90.654,90.5072,90.6466,10103.0
2017-03-07 10:00:00,123.51,123.62,123.41,123.56,9618.0,90.6466,90.7274,90.5732,90.6833,9618.0
2017-03-07 10:05:00,123.57,123.7,123.56,123.67,7373.0,90.6907,90.7861,90.6833,90.7641,7373.0
2017-03-07 10:10:00,123.67,123.78,123.64,123.72,7315.0,90.7641,90.8448,90.742,90.8008,7315.0
2017-03-07 10:15:00,123.75,123.79,123.71,123.73,8891.0,90.8228,90.8521,90.7934,90.8081,8891.0
2017-03-07 10:20:00,123.74,123.87,123.63,123.87,9660.0,90.8154,90.9108,90.7347,90.9108,9660.0
2017-03-07 10:25:00,123.85,123.87,123.72,123.73,11438.0,90.8962,90.9108,90.8008,90.8081,11438.0
2017-03-07 10:30:00,123.72,123.83,123.7,123.8,8820.0,90.8008,90.8815,90.7861,90.8595,8820.0
2017-03-07 10:35:00,123.75,123.76,123.59,123.66,11329.0,90.8228,90.8301,90.7053,90.7567,11329.0
2017-03-07 10:40:00,123.66,123.79,123.6,123.66,10092.0,90.7567,90.8521,90.7127,90.7567,10092.0
2017-03-07 10:45:00,123.67,123.67,123.53,123.58,17189.0,90.7641,90.7641,90.6613,90.698,17189.0
2017-03-07 10:50:00,123.59,123.69,123.52,123.58,10731.0,90.7053,90.7787,90.654,90.698,10731.0
2017-03-07 10:55:00,123.56,123.6,123.49,123.54,4132.0,90.6833,90.7127,90.632,90.6687,4132.0
2017-03-07 11:00:00,123.56,123.69,123.56,123.64,9498.0,90.6833,90.7787,90.6833,90.742,9498.0
2017-03-07 11:05:00,123.63,123.73,123.63,123.72,26220.0,90.7347,90.8081,90.7347,90.8008,26220.0
2017-03-07 11:10:00,123.73,123.74,123.65,123.71,8553.0,90.8081,90.8154,90.7494,90.7934,8553.0
2017-03-07 11:15:00,123.72,123.76,123.55,123.76,10060.0,90.8008,90.8301,90.676,90.8301,10060.0
2017-03-07 11:20:00,123.76,123.76,123.64,123.67,6451.0,90.8301,90.8301,90.742,90.7641,6451.0
2017-03-07 11:25:00,123.66,123.68,123.57,123.6,5573.0,90.7567,90.7714,90.6907,90.7127,5573.0
2017-03-07 11:30:00,123.6,123.64,123.54,123.63,5114.0,90.7127,90.742,90.6687,90.7347,5114.0
2017-03-07 11:35:00,123.68,123.75,123.68,123.73,3409.0,90.7714,90.8228,90.7714,90.8081,3409.0
2017-03-07 11:40:00,123.75,123.78,123.72,123.75,11817.0,90.8228,90.8448,90.8008,90.8228,11817.0
2017-03-07 11:45:00,123.73,123.81,123.73,123.77,7760.0,90.8081,90.8668,90.8081,90.8375,7760.0
2017-03-07 11:50:00,123.77,123.84,123.76,123.84,4166.0,90.8375,90.8888,90.8301,90.8888,4166.0
2017-03-07 11:55:00,123.81,123.87,123.77,123.8,8888.0,90.8668,90.9108,90.8375,90.8595,8888.0
2017-03-07 12:00:00,123.81,123.84,123.7,123.77,6755.0,90.8668,90.8888,90.7861,90.8375,6755.0
2017-03-07 12:05:00,123.78,123.79,123.67,123.71,4560.0,90.8448,90.8521,90.7641,90.7934,4560.0
2017-03-07 12:10:00,123.71,123.72,123.65,123.69,3721.0,90.7934,90.8008,90.7494,90.7787,3721.0
2017-03-07 12:15:00,123.68,123.78,123.68,123.76,6041.0,90.7714,90.8448,90.7714,90.8301,6041.0
2017-03-07 12:20:00,123.75,123.83,123.74,123.74,3436.0,90.8228,90.8815,90.8154,90.8154,3436.0
2017-03-07 12:25:00,123.69,123.76,123.66,123.76,5091.0,90.7787,90.8301,90.7567,90.8301,5091.0
2017-03-07 12:30:00,123.76,123.76,123.66,123.69,14137.0,90.8301,90.8301,90.7567,90.7787,14137.0
2017-03-07 12:35:00,123.72,123.79,123.71,123.79,6026.0,90.8008,90.8521,90.7934,90.8521,6026.0
2017-03-07 12:40:00,123.76,123.81,123.74,123.76,9371.0,90.8301,90.8668,90.8154,90.8301,9371.0
2017-03-07 12:45:00,123.75,123.79,123.71,123.71,2888.0,90.8228,90.8521,90.7934,90.7934,2888.0
2017-03-07 12:50:00,123.71,123.77,123.67,123.71,6775.0,90.7934,90.8375,90.7641,90.7934,6775.0
2017-03-07 12:55:00,123.71,123.8,123.71,123.75,4550.0,90.7934,90.8595,90.7934,90.8228,4550.0
2017-03-07 13:00:00,123.78,123.8,123.66,123.66,6803.0,90.8448,90.8595,90.7567,90.7567,6803.0
2017-03-07 13:05:00,123.63,123.77,123.63,123.69,8842.0,90.7347,90.8375,90.7347,90.7787,8842.0
2017-03-07 13:10:00,123.72,123.77,123.71,123.75,7162.0,90.8008,90.8375,90.7934,90.8228,7162.0
2017-03-07 13:15:00,123.78,123.79,123.72,123.77,2000.0,90.8448,90.8521,90.8008,90.8375,2000.0
2017-03-07 13:20:00,123.77,123.77,123.63,123.63,7588.0,90.8375,90.8375,90.7347,90.7347,7588.0
2017-03-07 13:25:00,123.64,123.73,123.64,123.69,3810.0,90.742,90.8081,90.742,90.7787,3810.0
2017-03-07 13:30:00,123.71,123.71,123.61,123.68,5024.0,90.7934,90.7934,90.72,90.7714,5024.0
2017-03-07 13:35:00,123.67,123.67,123.53,123.55,6372.0,90.7641,90.7641,90.6613,90.676,6372.0
2017-03-07 13:40:00,123.51,123.63,123.51,123.56,6175.0,90.6466,90.7347,90.6466,90.6833,6175.0
2017-03-07 13:45:00,123.57,123.63,123.56,123.61,14708.0,90.6907,90.7347,90.6833,90.72,14708.0
2017-03-07 13:50:00,123.64,123.65,123.53,123.57,7851.0,90.742,90.7494,90.6613,90.6907,7851.0
2017-03-07 13:55:00,123.56,123.65,123.55,123.61,13434.0,90.6833,90.7494,90.676,90.72,13434.0
2017-03-07 14:00:00,123.6,123.65,123.6,123.62,6038.0,90.7127,90.7494,90.7127,90.7274,6038.0
2017-03-07 14:05:00,123.62,123.62,123.57,123.6,4832.0,90.7274,90.7274,90.6907,90.7127,4832.0
2017-03-07 14:10:00,123.64,123.68,123.58,123.61,2532.0,90.742,90.7714,90.698,90.72,2532.0
2017-03-07 14:15:00,123.59,123.66,123.59,123.63,6066.0,90.7053,90.7567,90.7053,90.7347,6066.0
2017-03-07 14:20:00,123.61,123.63,123.6,123.6,3147.0,90.72,90.7347,90.7127,90.7127,3147.0
2017-03-07 14:25:00,123.6,123.68,123.6,123.68,5820.0,90.7127,90.7714,90.7127,90.7714,5820.0
2017-03-07 14:30:00,123.68,123.74,123.66,123.7,8100.0,90.7714,90.8154,90.7567,90.7861,8100.0
2017-03-07 14:35:00,123.7,123.7,123.64,123.7,11219.0,90.7861,90.7861,90.742,90.7861,11219.0
2017-03-07 14:40:00,123.75,123.76,123.7,123.7,6131.0,90.8228,90.8301,90.7861,90.7861,6131.0
2017-03-07 14:45:00,123.7,123.74,123.68,123.74,5106.0,90.7861,90.8154,90.7714,90.8154,5106.0
2017-03-07 14:50:00,123.74,123.76,123.7,123.73,4620.0,90.8154,90.8301,90.7861,90.8081,4620.0
2017-03-07 14:55:00,123.74,123.83,123.74,123.77,5999.0,90.8154,90.8815,90.8154,90.8375,5999.0
2017-03-07 15:00:00,123.77,123.77,123.68,123.75,8077.0,90.8375,90.8375,90.7714,90.8228,8077.0
2017-03-07 15:05:00,123.73,123.75,123.67,123.7,6509.0,90.8081,90.8228,90.7641,90.7861,6509.0
2017-03-07 15:10:00,123.71,123.78,123.68,123.77,8320.0,90.7934,90.8448,90.7714,90.8375,8320.0
2017-03-07 15:15:00,123.77,123.77,123.67,123.67,4934.0,90.8375,90.8375,90.7641,90.7641,4934.0
2017-03-07 15:20:00,123.68,123.73,123.65,123.72,14247.0,90.7714,90.8081,90.7494,90.8008,14247.0
2017-03-07 15:25:00,123.7,123.71,123.56,123.6,11015.0,90.7861,90.7934,90.6833,90.7127,11015.0
2017-03-07 15:30:00,123.6,123.64,123.44,123.45,19162.0,90.7127,90.742,90.5953,90.6026,19162.0
2017-03-07 15:35:00,123.46,123.47,123.33,123.36,18438.0,90.6099,90.6173,90.5145,90.5365,18438.0
2017-03-07 15:40:00,123.33,123.33,123.2,123.23,34148.0,90.5145,90.5145,90.4191,90.4411,34148.0
2017-03-07 15:45:00,123.26,123.35,123.24,123.33,22634.0,90.4632,90.5292,90.4485,90.5145,22634.0
2017-03-07 15:50:00,123.33,123.46,123.33,123.45,48803.0,90.5145,90.6099,90.5145,90.6026,48803.0
2017-03-07 15:55:00,123.44,123.58,123.42,123.54,105213.0,90.5953,90.698,90.5806,90.6687,105213.0
2017-03-08 09:30:00,123.88,124.15,123.51,123.73,21626.0,91.4052,91.6045,91.1322,91.2946,21626.0
2017-03-08 09:35:00,123.75,124.45,123.61,124.34,19053.0,91.3093,91.8258,91.206,91.7447,19053.0
2017-03-08 09:40:00,124.29,124.34,124.14,124.18,10781.0,91.7078,91.7447,91.5971,91.6266,10781.0
2017-03-08 09:45:00,124.21,124.34,123.92,124.03,14964.0,91.6487,91.7447,91.4348,91.5159,14964.0
2017-03-08 09:50:00,124.06,124.12,123.89,123.95,31573.0,91.5381,91.5823,91.4126,91.4569,31573.0
2017-03-08 09:55:00,123.81,123.88,123.62,123.88,5676.0,91.3536,91.4052,91.2134,91.4052,5676.0
2017-03-08 10:00:00,123.94,123.95,123.66,123.92,9088.0,91.4495,91.4569,91.2429,91.4348,9088.0
2017-03-08 10:05:00,123.88,123.9,123.77,123.82,4236.0,91.4052,91.42,91.3241,91.361,4236.0
2017-03-08 10:10:00,123.82,123.9,123.61,123.67,8156.0,91.361,91.42,91.206,91.2503,8156.0
2017-03-08 10:15:00,123.77,123.83,123.61,123.8,3522.0,91.3241,91.3684,91.206,91.3462,3522.0
2017-03-08 10:20:00,123.73,123.88,123.7,123.88,5563.0,91.2946,91.4052,91.2724,91.4052,5563.0
2017-03-08 10:25:00,123.85,124.0,123.8,123.8,7289.0,91.3831,91.4938,91.3462,91.3462,7289.0
2017-03-08 10:30:00,123.81,123.95,123.81,123.85,6568.0,91.3536,91.4569,91.3536,91.3831,6568.0
2017-03-08 10:35:00,123.85,123.97,123.84,123.95,3758.0,91.3831,91.4717,91.3757,91.4569,3758.0
2017-03-08 10:40:00,123.93,124.0,123.86,124.0,3867.0,91.4421,91.4938,91.3905,91.4938,3867.0
2017-03-08 10:45:00,123.95,123.95,123.63,123.68,9286.0,91.4569,91.4569,91.2208,91.2577,9286.0
2017-03-08 10:50:00,123.66,123.76,123.51,123.61,7984.0,91.2429,91.3167,91.1322,91.206,7984.0
2017-03-08 10:55:00,123.56,123.69,123.49,123.62,5993.0,91.1691,91.2651,91.1175,91.2134,5993.0
2017-03-08 11:00:00,123.59,123.67,123.55,123.59,6446.0,91.1913,91.2503,91.1618,91.1913,6446.0
2017-03-08 11:05:00,123.55,123.58,123.3,123.52,13490.0,91.1618,91.1839,90.9773,91.1396,13490.0
2017-03-08 11:10:00,123.51,123.68,123.47,123.54,3529.0,91.1322,91.2577,91.1027,91.1544,3529.0
2017-03-08 11:15:00,123.54,123.67,123.54,123.64,4865.0,91.1544,91.2503,91.1544,91.2282,4865.0
2017-03-08 11:20:00,123.55,123.64,123.55,123.6,3312.0,91.1618,91.2282,91.1618,91.1986,3312.0
2017-03-08 11:25:00,123.66,123.87,123.66,123.68,6727.0,91.2429,91.3979,91.2429,91.2577,6727.0
2017-03-08 11:30:00,123.67,123.67,123.49,123.58,7417.0,91.2503,91.2503,91.1175,91.1839,7417.0
2017-03-08 11:35:00,123.51,123.51,123.35,123.5,8517.0,91.1322,91.1322,91.0142,91.1249,8517.0
2017-03-08 11:40:00,123.5,123.56,123.45,123.45,7796.0,91.1249,91.1691,91.088,91.088,7796.0
2017-03-08 11:45:00,123.47,123.49,123.32,123.4,18370.0,91.1027,91.1175,90.992,91.0511,18370.0
2017-03-08 11:50:00,123.41,123.56,123.41,123.42,9843.0,91.0585,91.1691,91.0585,91.0658,9843.0
2017-03-08 11:55:00,123.42,123.64,123.42,123.6,26616.0,91.0658,91.2282,91.0658,91.1986,26616.0
2017-03-08 12:00:00,123.64,123.81,123.46,123.76,31920.0,91.2282,91.3536,91.0953,91.3167,31920.0
2017-03-08 12:05:00,123.75,123.88,123.7,123.76,7787.0,91.3093,91.4052,91.2724,91.3167,7787.0
2017-03-08 12:10:00,123.8,123.97,123.8,123.87,19882.0,91.3462,91.4717,91.3462,91.3979,19882.0
2017-03-08 12:15:00,123.87,124.0,123.87,123.95,5003.0,91.3979,91.4938,91.3979,91.4569,5003.0
2017-03-08 12:20:00,123.89,124.08,123.89,124.05,4298.0,91.4126,91.5528,91.4126,91.5307,4298.0
2017-03-08 12:25:00,124.02,124.14,124.02,124.02,2200.0,91.5085,91.5971,91.5085,91.5085,2200.0
2017-03-08 12:30:00,124.01,124.08,123.99,124.01,3613.0,91.5012,91.5528,91.4864,91.5012,3613.0
2017-03-08 12:35:00,124.03,124.08,123.97,123.97,2239.0,91.5159,91.5528,91.4717,91.4717,2239.0
2017-03-08 12:40:00,123.92,124.07,123.92,124.01,5221.0,91.4348,91.5454,91.4348,91.5012,5221.0
2017-03-08 12:45:00,123.99,124.16,123.98,124.09,7623.0,91.4864,91.6118,91.479,91.5602,7623.0
2017-03-08 12:50:00,124.07,124.14,123.99,123.99,6877.0,91.5454,91.5971,91.4864,91.4864,6877.0
2017-03-08 12:55:00,124.07,124.1,123.99,124.02,5099.0,91.5454,91.5676,91.4864,91.5085,5099.0
2017-03-08 13:00:00,124.02,124.1,123.99,124.0,7406.0,91.5085,91.5676,91.4864,91.4938,7406.0
2017-03-08 13:05:00,124.03,124.07,123.97,124.01,12130.0,91.5159,91.5454,91.4717,91.5012,12130.0
2017-03-08 13:10:00,124.0,124.09,123.93,124.0,15782.0,91.4938,91.5602,91.4421,91.4938,15782.0
2017-03-08 13:15:00,124.0,124.04,123.93,123.98,5301.0,91.4938,91.5233,91.4421,91.479,5301.0
2017-03-08 13:20:00,123.95,123.95,123.81,123.84,4413.0,91.4569,91.4569,91.3536,91.3757,4413.0
2017-03-08 13:25:00,123.82,123.84,123.68,123.68,7506.0,91.361,91.3757,91.2577,91.2577,7506.0
2017-03-08 13:30:00,123.74,123.96,123.74,123.96,5586.0,91.3019,91.4643,91.3019,91.4643,5586.0
2017-03-08 13:35:00,123.94,123.97,123.89,123.97,6158.0,91.4495,91.4717,91.4126,91.4717,6158.0
2017-03-08 13:40:00,123.97,124.04,123.91,123.92,11362.0,91.4717,91.5233,91.4274,91.4348,11362.0
2017-03-08 13:45:00,123.94,123.98,123.89,123.92,5995.0,91.4495,91.479,91.4126,91.4348,5995.0
2017-03-08 13:50:00,123.91,123.93,123.79,123.92,7591.0,91.4274,91.4421,91.3388,91.4348,7591.0
2017-03-08 13:55:00,123.9,124.07,123.88,124.0,10140.0,91.42,91.5454,91.4052,91.4938,10140.0
2017-03-08 14:00:00,123.99,124.02,123.97,124.02,5877.0,91.4864,91.5085,91.4717,91.5085,5877.0
2017-03-08 14:05:00,124.03,124.05,123.89,123.89,13557.0,91.5159,91.5307,91.4126,91.4126,13557.0
2017-03-08 14:10:00,123.87,123.92,123.81,123.81,6321.0,91.3979,91.4348,91.3536,91.3536,6321.0
2017-03-08 14:15:00,123.78,123.86,123.72,123.74,9768.0,91.3315,91.3905,91.2872,91.3019,9768.0
2017-03-08 14:20:00,123.73,123.73,123.51,123.6,5976.0,91.2946,91.2946,91.1322,91.1986,5976.0
2017-03-08 14:25:00,123.59,123.62,123.52,123.53,3606.0,91.1913,91.2134,91.1396,91.147,3606.0
2017-03-08 14:30:00,123.53,123.63,123.52,123.59,5676.0,91.147,91.2208,91.1396,91.1913,5676.0
2017-03-08 14:35:00,123.59,123.65,123.48,123.61,11172.0,91.1913,91.2355,91.1101,91.206,11172.0
2017-03-08 14:40:00,123.63,123.63,123.49,123.54,14309.0,91.2208,91.2208,91.1175,91.1544,14309.0
2017-03-08 14:45:00,123.54,123.58,123.51,123.55,7563.0,91.1544,91.1839,91.1322,91.1618,7563.0
2017-03-08 14:50:00,123.58,123.6,123.51,123.58,6648.0,91.1839,91.1986,91.1322,91.1839,6648.0
2017-03-08 14:55:00,123.59,123.61,123.52,123.55,4929.0,91.1913,91.206,91.1396,91.1618,4929.0
2017-03-08 15:00:00,123.53,123.59,123.51,123.57,17611.0,91.147,91.1913,91.1322,91.1765,17611.0
2017-03-08 15:05:00,123.58,123.6,123.55,123.58,7680.0,91.1839,91.1986,91.1618,91.1839,7680.0
2017-03-08 15:10:00,123.59,123.6,123.46,123.48,7873.0,91.1913,91.1986,91.0953,91.1101,7873.0
2017-03-08 15:15:00,123.49,123.5,123.41,123.46,8624.0,91.1175,91.1249,91.0585,91.0953,8624.0
2017-03-08 15:20:00,123.47,123.49,123.41,123.44,13427.0,91.1027,91.1175,91.0585,91.0806,13427.0
2017-03-08 15:25:00,123.44,123.44,123.35,123.36,8719.0,91.0806,91.0806,91.0142,91.0216,8719.0
2017-03-08 15:30:00,123.39,123.42,123.25,123.39,14085.0,91.0437,91.0658,90.9404,91.0437,14085.0
2017-03-08 15:35:00,123.36,123.39,123.28,123.37,25800.0,91.0216,91.0437,90.9625,91.0289,25800.0
2017-03-08 15:40:00,123.36,123.37,123.22,123.27,15369.0,91.0216,91.0289,90.9183,90.9552,15369.0
2017-03-08 15:45:00,123.25,123.31,123.2,123.24,24206.0,90.9404,90.9847,90.9035,90.933,24206.0
2017-03-08 15:50:00,123.25,123.27,123.17,123.19,18331.0,90.9404,90.9552,90.8814,90.8961,18331.0
2017-03-08 15:55:00,123.18,123.31,123.16,123.19,70367.0,90.8887,90.9847,90.874,90.8961,70367.0
2017-03-09 09:30:00,123.36,123.89,123.01,123.84,28836.0,91.0216,91.4126,90.7633,91.3757,28836.0
2017-03-09 09:35:00,123.6,123.92,123.6,123.92,10164.0,91.1986,91.4348,91.1986,91.4348,10164.0
2017-03-09 09:40:00,123.91,123.94,123.51,123.7,22364.0,91.4274,91.4495,91.1322,91.2724,22364.0
2017-03-09 09:45:00,123.67,124.13,123.63,123.99,48958.0,91.2503,91.5897,91.2208,91.4864,48958.0
2017-03-09 09:50:00,124.02,124.03,123.74,123.84,37436.0,91.5085,91.5159,91.3019,91.3757,37436.0
2017-03-09 09:55:00,123.82,123.82,123.64,123.76,25871.0,91.361,91.361,91.2282,91.3167,25871.0
2017-03-09 10:00:00,123.76,123.92,123.67,123.82,18602.0,91.3167,91.4348,91.2503,91.361,18602.0
2017-03-09 10:05:00,123.76,123.84,123.65,123.74,12222.0,91.3167,91.3757,91.2355,91.3019,12222.0
2017-03-09 10:10:00,123.74,123.84,123.63,123.83,10708.0,91.3019,91.3757,91.2208,91.3684,10708.0
2017-03-09 10:15:00,123.81,123.83,123.59,123.59,8131.0,91.3536,91.3684,91.1913,91.1913,8131.0
2017-03-09 10:20:00,123.62,123.72,123.54,123.57,6786.0,91.2134,91.2872,91.1544,91.1765,6786.0
2017-03-09 10:25:00,123.56,123.75,123.56,123.57,5464.0,91.1691,91.3093,91.1691,91.1765,5464.0
2017-03-09 10:30:00,123.64,123.66,123.51,123.66,7139.0,91.2282,91.2429,91.1322,91.2429,7139.0
2017-03-09 10:35:00,123.69,123.74,123.52,123.52,10707.0,91.2651,91.3019,91.1396,91.1396,10707.0
2017-03-09 10:40:00,123.51,123.57,123.46,123.56,13538.0,91.1322,91.1765,91.0953,91.1691,13538.0
2017-03-09 10:45:00,123.55,123.6,123.42,123.49,18630.0,91.1618,91.1986,91.0658,91.1175,18630.0
2017-03-09 10:50:00,123.5,123.67,123.49,123.57,10033.0,91.1249,91.2503,91.1175,91.1765,10033.0
2017-03-09 10:55:00,123.57,123.74,123.57,123.61,8503.0,91.1765,91.3019,91.1765,91.206,8503.0
2017-03-09 11:00:00,123.61,123.77,123.6,123.75,17025.0,91.206,91.3241,91.1986,91.3093,17025.0
2017-03-09 11:05:00,123.75,123.88,123.73,123.78,23581.0,91.3093,91.4052,91.2946,91.3315,23581.0
2017-03-09 11:10:00,123.82,123.87,123.78,123.78,6172.0,91.361,91.3979,91.3315,91.3315,6172.0
2017-03-09 11:15:00,123.79,123.79,123.61,123.76,7433.0,91.3388,91.3388,91.206,91.3167,7433.0
2017-03-09 11:20:00,123.72,123.73,123.56,123.6,5501.0,91.2872,91.2946,91.1691,91.1986,5501.0
2017-03-09 11:25:00,123.59,123.68,123.58,123.67,10301.0,91.1913,91.2577,91.1839,91.2503,10301.0
2017-03-09 11:30:00,123.68,123.78,123.68,123.73,10422.0,91.2577,91.3315,91.2577,91.2946,10422.0
2017-03-09 11:35:00,123.73,123.95,123.73,123.9,12344.0,91.2946,91.4569,91.2946,91.42,12344.0
2017-03-09 11:40:00,123.91,124.08,123.91,123.98,24407.0,91.4274,91.5528,91.4274,91.479,24407.0
2017-03-09 11:45:00,123.98,124.16,123.98,124.09,8952.0,91.479,91.6118,91.479,91.5602,8952.0
2017-03-09 11:50:00,124.11,124.19,124.11,124.14,9743.0,91.575,91.634,91.575,91.5971,9743.0
2017-03-09 11:55:00,124.15,124.15,124.03,124.1,8910.0,91.6045,91.6045,91.5159,91.5676,8910.0
2017-03-09 12:00:00,124.07,124.09,123.99,124.03,8789.0,91.5454,91.5602,91.4864,91.5159,8789.0
2017-03-09 12:05:00,124.03,124.12,124.0,124.06,12050.0,91.5159,91.5823,91.4938,91.5381,12050.0
2017-03-09 12:10:00,124.07,124.1,124.0,124.0,11945.0,91.5454,91.5676,91.4938,91.4938,11945.0
2017-03-09 12:15:00,123.97,124.03,123.96,124.0,4646.0,91.4717,91.5159,91.4643,91.4938,4646.0
2017-03-09 12:20:00,124.01,124.01,123.94,123.94,5359.0,91.5012,91.5012,91.4495,91.4495,5359.0
2017-03-09 12:25:00,123.93,123.97,123.88,123.92,5305.0,91.4421,91.4717,91.4052,91.4348,5305.0
2017-03-09 12:30:00,123.93,123.99,123.84,123.87,11607.0,91.4421,91.4864,91.3757,91.3979,11607.0
2017-03-09 12:35:00,123.87,123.94,123.83,123.91,6331.0,91.3979,91.4495,91.3684,91.4274,6331.0
2017-03-09 12:40:00,123.91,123.96,123.87,123.96,4910.0,91.4274,91.4643,91.3979,91.4643,4910.0
2017-03-09 12:45:00,123.94,123.94,123.87,123.87,1936.0,91.4495,91.4495,91.3979,91.3979,1936.0
2017-03-09 12:50:00,123.92,123.93,123.87,123.9,6459.0,91.4348,91.4421,91.3979,91.42,6459.0
2017-03-09 12:55:00,123.9,123.91,123.82,123.9,7818.0,91.42,91.4274,91.361,91.42,7818.0
2017-03-09 13:00:00,123.89,123.94,123.87,123.9,3166.0,91.4126,91.4495,91.3979,91.42,3166.0
2017-03-09 13:05:00,123.89,123.98,123.88,123.97,11845.0,91.4126,91.479,91.4052,91.4717,11845.0
2017-03-09 13:10:00,123.96,123.99,123.94,123.98,7234.0,91.4643,91.4864,91.4495,91.479,7234.0
2017-03-09 13:15:00,123.96,123.96,123.85,123.9,5400.0,91.4643,91.4643,91.3831,91.42,5400.0
2017-03-09 13:20:00,123.91,123.91,123.83,123.83,3596.0,91.4274,91.4274,91.3684,91.3684,3596.0
2017-03-09 13:25:00,123.83,123.89,123.81,123.81,7400.0,91.3684,91.4126,91.3536,91.3536,7400.0
2017-03-09 13:30:00,123.83,123.84,123.7,123.77,10088.0,91.3684,91.3757,91.2724,91.3241,10088.0
2017-03-09 13:35:00,123.77,123.81,123.73,123.81,5600.0,91.3241,91.3536,91.2946,91.3536,5600.0
2017-03-09 13:40:00,123.81,123.82,123.71,123.81,6418.0,91.3536,91.361,91.2798,91.3536,6418.0
2017-03-09 13:45:00,123.82,123.84,123.75,123.81,11417.0,91.361,91.3757,91.3093,91.3536,11417.0
2017-03-09 13:50:00,123.81,123.85,123.79,123.82,13502.0,91.3536,91.3831,91.3388,91.361,13502.0
2017-03-09 13:55:00,123.86,123.89,123.83,123.85,9804.0,91.3905,91.4126,91.3684,91.3831,9804.0
2017-03-09 14:00:00,123.86,123.9,123.71,123.71,25416.0,91.3905,91.42,91.2798,91.2798,25416.0
2017-03-09 14:05:00,123.73,123.74,123.63,123.65,7150.0,91.2946,91.3019,91.2208,91.2355,7150.0
2017-03-09 14:10:00,123.63,123.71,123.43,123.46,14344.0,91.2208,91.2798,91.0732,91.0953,14344.0
2017-03-09 14:15:00,123.44,123.52,123.28,123.51,8394.0,91.0806,91.1396,90.9625,91.1322,8394.0
2017-03-09 14:20:00,123.52,123.52,123.33,123.33,10816.0,91.1396,91.1396,90.9994,90.9994,10816.0
2017-03-09 14:25:00,123.35,123.42,123.32,123.34,11180.0,91.0142,91.0658,90.992,91.0068,11180.0
2017-03-09 14:30:00,123.33,123.37,123.29,123.31,6432.0,90.9994,91.0289,90.9699,90.9847,6432.0
2017-03-09 14:35:00,123.29,123.39,123.27,123.36,8940.0,90.9699,91.0437,90.9552,91.0216,8940.0
2017-03-09 14:40:00,123.34,123.41,123.24,123.36,9616.0,91.0068,91.0585,90.933,91.0216,9616.0
2017-03-09 14:45:00,123.39,123.5,123.38,123.49,14616.0,91.0437,91.1249,91.0363,91.1175,14616.0
2017-03-09 14:50:00,123.48,123.54,123.45,123.52,8423.0,91.1101,91.1544,91.088,91.1396,8423.0
2017-03-09 14:55:00,123.52,123.55,123.44,123.53,6845.0,91.1396,91.1618,91.0806,91.147,6845.0
2017-03-09 15:00:00,123.54,123.63,123.5,123.53,7433.0,91.1544,91.2208,91.1249,91.147,7433.0
2017-03-09 15:05:00,123.55,123.64,123.48,123.59,11168.0,91.1618,91.2282,91.1101,91.1913,11168.0
2017-03-09 15:10:00,123.6,123.63,123.53,123.6,10563.0,91.1986,91.2208,91.147,91.1986,10563.0
2017-03-09 15:15:00,123.62,123.71,123.61,123.66,11093.0,91.2134,91.2798,91.206,91.2429,11093.0
2017-03-09 15:20:00,123.65,123.65,123.54,123.58,11033.0,91.2355,91.2355,91.1544,91.1839,11033.0
2017-03-09 15:25:00,123.59,123.72,123.58,123.71,10343.0,91.1913,91.2872,91.1839,91.2798,10343.0
2017-03-09 15:30:00,123.73,123.87,123.73,123.85,10938.0,91.2946,91.3979,91.2946,91.3831,10938.0
2017-03-09 15:35:00,123.85,123.85,123.7,123.71,20865.0,91.3831,91.3831,91.2724,91.2798,20865.0
2017-03-09 15:40:00,123.73,123.8,123.67,123.75,19382.0,91.2946,91.3462,91.2503,91.3093,19382.0
2017-03-09 15:45:00,123.75,123.88,123.75,123.81,26823.0,91.3093,91.4052,91.3093,91.3536,26823.0
2017-03-09 15:50:00,123.81,123.85,123.77,123.78,36585.0,91.3536,91.3831,91.3241,91.3315,36585.0
2017-03-09 15:55:00,123.78,123.82,123.74,123.81,61328.0,91.3315,91.361,91.3019,91.3536,61328.0
2017-03-10 09:30:00,124.24,124.69,123.61,123.75,23463.0,91.6709,92.0029,91.206,91.3093,23463.0
2017-03-10 09:35:00,123.68,124.13,123.67,123.94,12237.0,91.2577,91.5897,91.2503,91.4495,12237.0
2017-03-10 09:40:00,123.89,124.06,123.64,123.72,14566.0,91.4126,91.5381,91.2282,91.2872,14566.0
2017-03-10 09:45:00,123.75,124.1,123.72,124.1,24010.0,91.3093,91.5676,91.2872,91.5676,24010.0
2017-03-10 09:50:00,124.08,124.4,124.08,124.36,26104.0,91.5528,91.7889,91.5528,91.7594,26104.0
2017-03-10 09:55:00,124.36,124.39,124.21,124.21,16556.0,91.7594,91.7816,91.6487,91.6487,16556.0
2017-03-10 10:00:00,124.26,124.54,124.22,124.53,17967.0,91.6856,91.8922,91.6561,91.8849,17967.0
2017-03-10 10:05:00,124.54,124.6,124.48,124.58,10171.0,91.8922,91.9365,91.848,91.9217,10171.0
2017-03-10 10:10:00,124.59,124.6,124.36,124.36,10024.0,91.9291,91.9365,91.7594,91.7594,10024.0
2017-03-10 10:15:00,124.35,124.45,124.32,124.45,12597.0,91.752,91.8258,91.7299,91.8258,12597.0
2017-03-10 10:20:00,124.43,124.45,124.15,124.15,15028.0,91.8111,91.8258,91.6045,91.6045,15028.0
2017-03-10 10:25:00,124.18,124.3,124.18,124.23,10333.0,91.6266,91.7151,91.6266,91.6635,10333.0
2017-03-10 10:30:00,124.23,124.24,124.0,124.07,5300.0,91.6635,91.6709,91.4938,91.5454,5300.0
2017-03-10 10:35:00,124.03,124.15,123.91,123.91,12688.0,91.5159,91.6045,91.4274,91.4274,12688.0
2017-03-10 10:40:00,123.89,123.98,123.74,123.98,12148.0,91.4126,91.479,91.3019,91.479,12148.0
2017-03-10 10:45:00,123.98,124.01,123.75,123.75,4101.0,91.479,91.5012,91.3093,91.3093,4101.0
2017-03-10 10:50:00,123.78,124.01,123.77,123.93,13200.0,91.3315,91.5012,91.3241,91.4421,13200.0
2017-03-10 10:55:00,123.92,123.94,123.8,123.82,4100.0,91.4348,91.4495,91.3462,91.361,4100.0
2017-03-10 11:00:00,123.8,123.91,123.62,123.67,7853.0,91.3462,91.4274,91.2134,91.2503,7853.0
2017-03-10 11:05:00,123.67,123.75,123.48,123.75,11010.0,91.2503,91.3093,91.1101,91.3093,11010.0
2017-03-10 11:10:00,123.74,123.74,123.5,123.56,10790.0,91.3019,91.3019,91.1249,91.1691,10790.0
2017-03-10 11:15:00,123.55,123.72,123.51,123.72,6123.0,91.1618,91.2872,91.1322,91.2872,6123.0
2017-03-10 11:20:00,123.68,123.83,123.6,123.83,6600.0,91.2577,91.3684,91.1986,91.3684,6600.0
2017-03-10 11:25:00,123.79,123.86,123.69,123.76,5900.0,91.3388,91.3905,91.2651,91.3167,5900.0
2017-03-10 11:30:00,123.72,123.74,123.61,123.62,3256.0,91.2872,91.3019,91.206,91.2134,3256.0
2017-03-10 11:35:00,123.62,123.84,123.58,123.75,8100.0,91.2134,91.3757,91.1839,91.3093,8100.0
2017-03-10 11:40:00,123.71,123.8,123.6,123.68,9395.0,91.2798,91.3462,91.1986,91.2577,9395.0
2017-03-10 11:45:00,123.67,123.8,123.64,123.74,4602.0,91.2503,91.3462,91.2282,91.3019,4602.0
2017-03-10 11:50:00,123.71,123.75,123.66,123.71,4536.0,91.2798,91.3093,91.2429,91.2798,4536.0
2017-03-10 11:55:00,123.73,123.79,123.46,123.54,62009.0,91.2946,91.3388,91.0953,91.1544,62009.0
2017-03-10 12:00:00,123.56,123.58,123.37,123.37,9938.0,91.1691,91.1839,91.0289,91.0289,9938.0
2017-03-10 12:05:00,123.4,123.47,123.37,123.41,7419.0,91.0511,91.1027,91.0289,91.0585,7419.0
2017-03-10 12:10:00,123.41,123.5,123.38,123.5,7928.0,91.0585,91.1249,91.0363,91.1249,7928.0
2017-03-10 12:15:00,123.48,123.48,123.38,123.38,5847.0,91.1101,91.1101,91.0363,91.0363,5847.0
2017-03-10 12:20:00,123.41,123.49,123.39,123.45,6374.0,91.0585,91.1175,91.0437,91.088,6374.0
2017-03-10 12:25:00,123.45,123.45,123.37,123.43,9271.0,91.088,91.088,91.0289,91.0732,9271.0
2017-03-10 12:30:00,123.42,123.42,123.34,123.35,5163.0,91.0658,91.0658,91.0068,91.0142,5163.0
2017-03-10 12:35:00,123.33,123.4,123.33,123.4,6859.0,90.9994,91.0511,90.9994,91.0511,6859.0
2017-03-10 12:40:00,123.39,123.39,123.24,123.32,6253.0,91.0437,91.0437,90.933,90.992,6253.0
2017-03-10 12:45:00,123.32,123.41,123.3,123.34,20150.0,90.992,91.0585,90.9773,91.0068,20150.0
2017-03-10 12:50:00,123.35,123.35,123.12,123.14,15179.0,91.0142,91.0142,90.8445,90.8592,15179.0
2017-03-10 12:55:00,123.19,123.25,123.1,123.25,5033.0,90.8961,90.9404,90.8297,90.9404,5033.0
2017-03-10 13:00:00,123.27,123.28,123.05,123.05,4771.0,90.9552,90.9625,90.7928,90.7928,4771.0
2017-03-10 13:05:00,123.07,123.07,122.83,122.88,11655.0,90.8076,90.8076,90.6305,90.6674,11655.0
2017-03-10 13:10:00,122.9,123.05,122.89,123.0,8089.0,90.6821,90.7928,90.6748,90.7559,8089.0
2017-03-10 13:15:00,122.98,123.02,122.89,122.9,8408.0,90.7412,90.7707,90.6748,90.6821,8408.0
2017-03-10 13:20:00,122.93,122.98,122.88,122.92,4300.0,90.7043,90.7412,90.6674,90.6969,4300.0
2017-03-10 13:25:00,122.91,122.98,122.86,122.9,6629.0,90.6895,90.7412,90.6526,90.6821,6629.0
2017-03-10 13:30:00,122.98,122.99,122.89,122.93,9743.0,90.7412,90.7486,90.6748,90.7043,9743.0
2017-03-10 13:35:00,122.88,122.92,122.84,122.85,7546.0,90.6674,90.6969,90.6379,90.6453,7546.0
2017-03-10 13:40:00,122.85,122.9,122.78,122.83,7448.0,90.6453,90.6821,90.5936,90.6305,7448.0
2017-03-10 13:45:00,122.83,122.96,122.83,122.91,12116.0,90.6305,90.7264,90.6305,90.6895,12116.0
2017-03-10 13:50:00,122.91,122.98,122.86,122.94,5173.0,90.6895,90.7412,90.6526,90.7117,5173.0
2017-03-10 13:55:00,122.94,123.13,122.94,123.13,5552.0,90.7117,90.8519,90.7117,90.8519,5552.0
2017-03-10 14:00:00,123.11,123.14,123.01,123.14,6473.0,90.8371,90.8592,90.7633,90.8592,6473.0
2017-03-10 14:05:00,123.12,123.15,123.06,123.12,4472.0,90.8445,90.8666,90.8002,90.8445,4472.0
2017-03-10 14:10:00,123.13,123.3,123.13,123.27,7631.0,90.8519,90.9773,90.8519,90.9552,7631.0
2017-03-10 14:15:00,123.3,123.41,123.28,123.34,11628.0,90.9773,91.0585,90.9625,91.0068,11628.0
2017-03-10 14:20:00,123.36,123.5,123.35,123.45,4904.0,91.0216,91.1249,91.0142,91.088,4904.0
2017-03-10 14:25:00,123.48,123.59,123.46,123.56,6659.0,91.1101,91.1913,91.0953,91.1691,6659.0
2017-03-10 14:30:00,123.56,123.62,123.51,123.61,6456.0,91.1691,91.2134,91.1322,91.206,6456.0
2017-03-10 14:35:00,123.63,123.74,123.59,123.73,3000.0,91.2208,91.3019,91.1913,91.2946,3000.0
2017-03-10 14:40:00,123.72,123.77,123.66,123.67,11880.0,91.2872,91.3241,91.2429,91.2503,11880.0
2017-03-10 14:45:00,123.72,123.72,123.61,123.68,9293.0,91.2872,91.2872,91.206,91.2577,9293.0
2017-03-10 14:50:00,123.67,123.73,123.5,123.6,16439.0,91.2503,91.2946,91.1249,91.1986,16439.0
2017-03-10 14:55:00,123.62,123.68,123.57,123.61,5372.0,91.2134,91.2577,91.1765,91.206,5372.0
2017-03-10 15:00:00,123.63,123.75,123.63,123.73,39068.0,91.2208,91.3093,91.2208,91.2946,39068.0
2017-03-10 15:05:00,123.72,123.8,123.71,123.76,33494.0,91.2872,91.3462,91.2798,91.3167,33494.0
2017-03-10 15:10:00,123.76,123.79,123.72,123.75,11223.0,91.3167,91.3388,91.2872,91.3093,11223.0
2017-03-10 15:15:00,123.75,123.76,123.56,123.61,13292.0,91.3093,91.3167,91.1691,91.206,13292.0
2017-03-10 15:20:00,123.61,123.66,123.56,123.66,8600.0,91.206,91.2429,91.1691,91.2429,8600.0
2017-03-10 15:25:00,123.68,123.82,123.66,123.82,8403.0,91.2577,91.361,91.2429,91.361,8403.0
2017-03-10 15:30:00,123.83,123.83,123.74,123.75,16984.0,91.3684,91.3684,91.3019,91.3093,16984.0
2017-03-10 15:35:00,123.74,123.75,123.63,123.63,13283.0,91.3019,91.3093,91.2208,91.2208,13283.0
2017-03-10 15:40:00,123.63,123.64,123.56,123.62,16496.0,91.2208,91.2282,91.1691,91.2134,16496.0
2017-03-10 15:45:00,123.61,123.8,123.58,123.77,29018.0,91.206,91.3462,91.1839,91.3241,29018.0
2017-03-10 15:50:00,123.76,123.78,123.67,123.72,76640.0,91.3167,91.3315,91.2503,91.2872,76640.0
2017-03-10 15:55:00,123.73,123.74,123.59,123.74,89544.0,91.2946,91.3019,91.1913,91.3019,89544.0
2017-03-13 09:30:00,124.14,124.39,123.87,124.27,16724.0,91.5971,91.7816,91.3979,91.693,16724.0
2017-03-13 09:35:00,124.34,124.34,123.71,123.86,7190.0,91.7447,91.7447,91.2798,91.3905,7190.0
2017-03-13 09:40:00,123.73,123.92,123.72,123.89,12292.0,91.2946,91.4348,91.2872,91.4126,12292.0
2017-03-13 09:45:00,123.9,124.1,123.8,124.03,46320.0,91.42,91.5676,91.3462,91.5159,46320.0
2017-03-13 09:50:00,124.03,124.04,123.76,123.93,13815.0,91.5159,91.5233,91.3167,91.4421,13815.0
2017-03-13 09:55:00,123.97,124.15,123.87,123.87,19058.0,91.4717,91.6045,91.3979,91.3979,19058.0
2017-03-13 10:00:00,123.92,124.15,123.89,123.95,24844.0,91.4348,91.6045,91.4126,91.4569,24844.0
2017-03-13 10:05:00,123.98,124.04,123.92,123.95,6881.0,91.479,91.5233,91.4348,91.4569,6881.0
2017-03-13 10:10:00,123.96,124.19,123.93,123.98,10251.0,91.4643,91.634,91.4421,91.479,10251.0
2017-03-13 10:15:00,123.95,124.09,123.91,123.91,10586.0,91.4569,91.5602,91.4274,91.4274,10586.0
2017-03-13 10:20:00,123.92,124.1,123.87,123.97,11473.0,91.4348,91.5676,91.3979,91.4717,11473.0
2017-03-13 10:25:00,123.9,124.16,123.88,123.96,11770.0,91.42,91.6118,91.4052,91.4643,11770.0
2017-03-13 10:30:00,123.99,124.1,123.99,124.06,15528.0,91.4864,91.5676,91.4864,91.5381,15528.0
2017-03-13 10:35:00,124.06,124.2,124.01,124.12,21471.0,91.5381,91.6414,91.5012,91.5823,21471.0
2017-03-13 10:40:00,124.12,124.21,124.07,124.13,19468.0,91.5823,91.6487,91.5454,91.5897,19468.0
2017-03-13 10:45:00,124.13,124.34,124.12,124.3,26616.0,91.5897,91.7447,91.5823,91.7151,26616.0
2017-03-13 10:50:00,124.28,124.4,124.21,124.39,19107.0,91.7004,91.7889,91.6487,91.7816,19107.0
2017-03-13 10:55:00,124.37,124.48,124.32,124.45,10835.0,91.7668,91.848,91.7299,91.8258,10835.0
2017-03-13 11:00:00,124.43,124.47,124.33,124.38,9375.0,91.8111,91.8406,91.7373,91.7742,9375.0
2017-03-13 11:05:00,124.4,124.46,124.34,124.41,11313.0,91.7889,91.8332,91.7447,91.7963,11313.0
2017-03-13 11:10:00,124.43,124.44,124.35,124.41,10255.0,91.8111,91.8184,91.752,91.7963,10255.0
2017-03-13 11:15:00,124.42,124.43,124.3,124.33,11842.0,91.8037,91.8111,91.7151,91.7373,11842.0
2017-03-13 11:20:00,124.31,124.42,124.27,124.4,8966.0,91.7225,91.8037,91.693,91.7889,8966.0
2017-03-13 11:25:00,124.37,124.45,124.36,124.43,17716.0,91.7668,91.8258,91.7594,91.8111,17716.0
2017-03-13 11:30:00,124.42,124.57,124.39,124.54,41484.0,91.8037,91.9144,91.7816,91.8922,41484.0
2017-03-13 11:35:00,124.56,124.78,124.53,124.78,14283.0,91.907,92.0693,91.8849,92.0693,14283.0
2017-03-13 11:40:00,124.78,124.85,124.73,124.82,14405.0,92.0693,92.121,92.0324,92.0988,14405.0
2017-03-13 11:45:00,124.79,124.87,124.75,124.79,8243.0,92.0767,92.1357,92.0472,92.0767,8243.0
2017-03-13 11:50:00,124.72,124.83,124.72,124.82,6382.0,92.025,92.1062,92.025,92.0988,6382.0
2017-03-13 11:55:00,124.83,124.85,124.76,124.8,6688.0,92.1062,92.121,92.0546,92.0841,6688.0
2017-03-13 12:00:00,124.8,124.81,124.65,124.71,10332.0,92.0841,92.0914,91.9734,92.0177,10332.0
2017-03-13 12:05:00,124.71,124.76,124.61,124.67,14602.0,92.0177,92.0546,91.9439,91.9881,14602.0
2017-03-13 12:10:00,124.65,124.68,124.53,124.56,13214.0,91.9734,91.9955,91.8849,91.907,13214.0
2017-03-13 12:15:00,124.59,124.6,124.43,124.53,11919.0,91.9291,91.9365,91.8111,91.8849,11919.0
2017-03-13 12:20:00,124.51,124.52,124.39,124.4,10310.0,91.8701,91.8775,91.7816,91.7889,10310.0
2017-03-13 12:25:00,124.4,124.49,124.39,124.47,8198.0,91.7889,91.8553,91.7816,91.8406,8198.0
2017-03-13 12:30:00,124.45,124.45,124.39,124.43,3823.0,91.8258,91.8258,91.7816,91.8111,3823.0
2017-03-13 12:35:00,124.46,124.49,124.39,124.39,6758.0,91.8332,91.8553,91.7816,91.7816,6758.0
2017-03-13 12:40:00,124.39,124.5,124.39,124.48,10535.0,91.7816,91.8627,91.7816,91.848,10535.0
2017-03-13 12:45:00,124.48,124.49,124.37,124.38,15616.0,91.848,91.8553,91.7668,91.7742,15616.0
2017-03-13 12:50:00,124.36,124.44,124.32,124.4,10533.0,91.7594,91.8184,91.7299,91.7889,10533.0
2017-03-13 12:55:00,124.39,124.5,124.39,124.41,9520.0,91.7816,91.8627,91.7816,91.7963,9520.0
2017-03-13 13:00:00,124.43,124.47,124.4,124.41,10424.0,91.8111,91.8406,91.7889,91.7963,10424.0
2017-03-13 13:05:00,124.42,124.46,124.35,124.42,4830.0,91.8037,91.8332,91.752,91.8037,4830.0
2017-03-13 13:10:00,124.4,124.4,124.3,124.35,7162.0,91.7889,91.7889,91.7151,91.752,7162.0
2017-03-13 13:15:00,124.36,124.4,124.28,124.28,9020.0,91.7594,91.7889,91.7004,91.7004,9020.0
2017-03-13 13:20:00,124.28,124.38,124.28,124.36,9520.0,91.7004,91.7742,91.7004,91.7594,9520.0
2017-03-13 13:25:00,124.35,124.48,124.34,124.47,20786.0,91.752,91.848,91.7447,91.8406,20786.0
2017-03-13 13:30:00,124.46,124.54,124.33,124.54,9372.0,91.8332,91.8922,91.7373,91.8922,9372.0
2017-03-13 13:35:00,124.54,124.57,124.51,124.56,33129.0,91.8922,91.9144,91.8701,91.907,33129.0
2017-03-13 13:40:00,124.54,124.68,124.54,124.66,12814.0,91.8922,91.9955,91.8922,91.9808,12814.0
2017-03-13 13:45:00,124.68,124.76,124.68,124.74,8533.0,91.9955,92.0546,91.9955,92.0398,8533.0
2017-03-13 13:50:00,124.73,124.85,124.72,124.8,14622.0,92.0324,92.121,92.025,92.0841,14622.0
2017-03-13 13:55:00,124.79,124.8,124.71,124.72,16289.0,92.0767,92.0841,92.0177,92.025,16289.0
2017-03-13 14:00:00,124.76,124.84,124.73,124.76,7366.0,92.0546,92.1136,92.0324,92.0546,7366.0
2017-03-13 14:05:00,124.77,124.8,124.71,124.78,8664.0,92.0619,92.0841,92.0177,92.0693,8664.0
2017-03-13 14:10:00,124.78,124.94,124.77,124.93,6707.0,92.0693,92.1874,92.0619,92.18,6707.0
2017-03-13 14:15:00,124.94,124.99,124.9,124.93,8671.0,92.1874,92.2243,92.1579,92.18,8671.0
2017-03-13 14:20:00,124.91,124.98,124.9,124.97,7990.0,92.1652,92.2169,92.1579,92.2095,7990.0
2017-03-13 14:25:00,124.96,125.01,124.9,125.0,10687.0,92.2021,92.239,92.1579,92.2316,10687.0
2017-03-13 14:30:00,125.0,125.15,124.98,125.14,10989.0,92.2316,92.3423,92.2169,92.3349,10989.0
2017-03-13 14:35:00,125.15,125.16,125.02,125.13,11970.0,92.3423,92.3497,92.2464,92.3276,11970.0
2017-03-13 14:40:00,125.13,125.13,124.99,125.05,8628.0,92.3276,92.3276,92.2243,92.2685,8628.0
2017-03-13 14:45:00,125.07,125.07,124.92,124.92,13693.0,92.2833,92.2833,92.1726,92.1726,13693.0
2017-03-13 14:50:00,124.92,124.95,124.86,124.89,13914.0,92.1726,92.1947,92.1283,92.1505,13914.0
2017-03-13 14:55:00,124.9,124.92,124.87,124.9,12292.0,92.1579,92.1726,92.1357,92.1579,12292.0
2017-03-13 15:00:00,124.93,124.94,124.82,124.83,23040.0,92.18,92.1874,92.0988,92.1062,23040.0
2017-03-13 15:05:00,124.83,124.88,124.78,124.81,26042.0,92.1062,92.1431,92.0693,92.0914,26042.0
2017-03-13 15:10:00,124.8,124.9,124.78,124.85,14422.0,92.0841,92.1579,92.0693,92.121,14422.0
2017-03-13 15:15:00,124.85,124.86,124.81,124.85,10989.0,92.121,92.1283,92.0914,92.121,10989.0
2017-03-13 15:20:00,124.86,124.86,124.8,124.84,17630.0,92.1283,92.1283,92.0841,92.1136,17630.0
2017-03-13 15:25:00,124.81,124.85,124.8,124.81,9523.0,92.0914,92.121,92.0841,92.0914,9523.0
2017-03-13 15:30:00,124.8,124.82,124.72,124.76,11389.0,92.0841,92.0988,92.025,92.0546,11389.0
2017-03-13 15:35:00,124.77,124.91,124.76,124.9,42385.0,92.0619,92.1652,92.0546,92.1579,42385.0
2017-03-13 15:40:00,124.88,124.94,124.86,124.91,51766.0,92.1431,92.1874,92.1283,92.1652,51766.0
2017-03-13 15:45:00,124.9,124.91,124.81,124.84,18800.0,92.1579,92.1652,92.0914,92.1136,18800.0
2017-03-13 15:50:00,124.83,124.84,124.7,124.75,41552.0,92.1062,92.1136,92.0103,92.0472,41552.0
2017-03-13 15:55:00,124.75,124.96,124.71,124.86,91117.0,92.0472,92.2021,92.0177,92.1283,91117.0
2017-03-14 09:30:00,124.26,125.14,124.04,124.92,29944.0,91.6856,92.3349,91.5233,92.1726,29944.0
2017-03-14 09:35:00,124.87,125.0,124.73,124.89,7210.0,92.1357,92.2316,92.0324,92.1505,7210.0
2017-03-14 09:40:00,124.89,124.89,124.43,124.47,3662.0,92.1505,92.1505,91.8111,91.8406,3662.0
2017-03-14 09:45:00,124.54,124.54,124.4,124.4,6820.0,91.8922,91.8922,91.7889,91.7889,6820.0
2017-03-14 09:50:00,124.42,124.46,124.13,124.24,9319.0,91.8037,91.8332,91.5897,91.6709,9319.0
2017-03-14 09:55:00,124.23,124.63,124.13,124.63,16061.0,91.6635,91.9586,91.5897,91.9586,16061.0
2017-03-14 10:00:00,124.61,124.65,124.41,124.65,14107.0,91.9439,91.9734,91.7963,91.9734,14107.0
2017-03-14 10:05:00,124.62,124.65,124.42,124.46,9916.0,91.9513,91.9734,91.8037,91.8332,9916.0
2017-03-14 10:10:00,124.46,124.58,124.44,124.54,9400.0,91.8332,91.9217,91.8184,91.8922,9400.0
2017-03-14 10:15:00,124.59,124.63,124.44,124.44,17666.0,91.9291,91.9586,91.8184,91.8184,17666.0
2017-03-14 10:20:00,124.42,124.47,124.26,124.26,5067.0,91.8037,91.8406,91.6856,91.6856,5067.0
2017-03-14 10:25:00,124.3,124.47,124.26,124.35,5629.0,91.7151,91.8406,91.6856,91.752,5629.0
2017-03-14 10:30:00,124.31,124.43,124.25,124.43,6735.0,91.7225,91.8111,91.6783,91.8111,6735.0
2017-03-14 10:35:00,124.43,124.51,124.38,124.41,9665.0,91.8111,91.8701,91.7742,91.7963,9665.0
2017-03-14 10:40:00,124.41,124.41,124.11,124.11,4040.0,91.7963,91.7963,91.575,91.575,4040.0
2017-03-14 10:45:00,124.13,124.23,124.04,124.09,13608.0,91.5897,91.6635,91.5233,91.5602,13608.0
2017-03-14 10:50:00,124.09,124.1,123.98,124.03,17103.0,91.5602,91.5676,91.479,91.5159,17103.0
2017-03-14 10:55:00,124.04,124.06,123.96,124.02,17656.0,91.5233,91.5381,91.4643,91.5085,17656.0
2017-03-14 11:00:00,124.04,124.05,123.9,124.02,17214.0,91.5233,91.5307,91.42,91.5085,17214.0
2017-03-14 11:05:00,123.99,124.01,123.88,123.9,3000.0,91.4864,91.5012,91.4052,91.42,3000.0
2017-03-14 11:10:00,123.9,123.91,123.77,123.8,10607.0,91.42,91.4274,91.3241,91.3462,10607.0
2017-03-14 11:15:00,123.83,123.99,123.78,123.95,13578.0,91.3684,91.4864,91.3315,91.4569,13578.0
2017-03-14 11:20:00,123.93,124.03,123.92,123.99,10975.0,91.4421,91.5159,91.4348,91.4864,10975.0
2017-03-14 11:25:00,123.99,124.04,123.96,123.98,17740.0,91.4864,91.5233,91.4643,91.479,17740.0
2017-03-14 11:30:00,123.98,124.03,123.95,123.97,8455.0,91.479,91.5159,91.4569,91.4717,8455.0
2017-03-14 11:35:00,123.98,124.01,123.9,123.9,5200.0,91.479,91.5012,91.42,91.42,5200.0
2017-03-14 11:40:00,123.92,124.01,123.91,123.95,7374.0,91.4348,91.5012,91.4274,91.4569,7374.0
2017-03-14 11:45:00,123.93,123.93,123.82,123.85,7754.0,91.4421,91.4421,91.361,91.3831,7754.0
2017-03-14 11:50:00,123.87,124.0,123.85,123.96,4692.0,91.3979,91.4938,91.3831,91.4643,4692.0
2017-03-14 11:55:00,123.97,123.97,123.9,123.92,6603.0,91.4717,91.4717,91.42,91.4348,6603.0
2017-03-14 12:00:00,123.94,123.96,123.76,123.8,6061.0,91.4495,91.4643,91.3167,91.3462,6061.0
2017-03-14 12:05:00,123.8,123.8,123.59,123.59,11114.0,91.3462,91.3462,91.1913,91.1913,11114.0
2017-03-14 12:10:00,123.61,123.74,123.58,123.74,6400.0,91.206,91.3019,91.1839,91.3019,6400.0
2017-03-14 12:15:00,123.75,123.8,123.65,123.65,5400.0,91.3093,91.3462,91.2355,91.2355,5400.0
2017-03-14 12:20:00,123.69,123.77,123.69,123.77,4240.0,91.2651,91.3241,91.2651,91.3241,4240.0
2017-03-14 12:25:00,123.76,123.93,123.74,123.93,13100.0,91.3167,91.4421,91.3019,91.4421,13100.0
2017-03-14 12:30:00,123.93,123.96,123.92,123.93,2827.0,91.4421,91.4643,91.4348,91.4421,2827.0
2017-03-14 12:35:00,123.94,123.97,123.89,123.89,4806.0,91.4495,91.4717,91.4126,91.4126,4806.0
2017-03-14 12:40:00,123.91,123.97,123.9,123.94,10732.0,91.4274,91.4717,91.42,91.4495,10732.0
2017-03-14 12:45:00,123.93,123.93,123.8,123.84,9015.0,91.4421,91.4421,91.3462,91.3757,9015.0
2017-03-14 12:50:00,123.82,123.82,123.69,123.77,5486.0,91.361,91.361,91.2651,91.3241,5486.0
2017-03-14 12:55:00,123.77,123.83,123.77,123.82,5398.0,91.3241,91.3684,91.3241,91.361,5398.0
2017-03-14 13:00:00,123.81,123.84,123.77,123.8,6958.0,91.3536,91.3757,91.3241,91.3462,6958.0
2017-03-14 13:05:00,123.81,123.81,123.71,123.73,13318.0,91.3536,91.3536,91.2798,91.2946,13318.0
2017-03-14 13:10:00,123.74,123.78,123.69,123.73,21954.0,91.3019,91.3315,91.2651,91.2946,21954.0
2017-03-14 13:15:00,123.74,123.88,123.71,123.88,14642.0,91.3019,91.4052,91.2798,91.4052,14642.0
2017-03-14 13:20:00,123.86,123.86,123.78,123.83,10910.0,91.3905,91.3905,91.3315,91.3684,10910.0
2017-03-14 13:25:00,123.83,123.91,123.8,123.88,21932.0,91.3684,91.4274,91.3462,91.4052,21932.0
2017-03-14 13:30:00,123.87,123.98,123.81,123.96,23153.0,91.3979,91.479,91.3536,91.4643,23153.0
2017-03-14 13:35:00,123.96,124.07,123.96,124.05,10730.0,91.4643,91.5454,91.4643,91.5307,10730.0
2017-03-14 13:40:00,124.05,124.06,123.92,123.95,10671.0,91.5307,91.5381,91.4348,91.4569,10671.0
2017-03-14 13:45:00,123.94,123.99,123.88,123.96,10078.0,91.4495,91.4864,91.4052,91.4643,10078.0
2017-03-14 13:50:00,123.99,124.02,123.93,123.97,6905.0,91.4864,91.5085,91.4421,91.4717,6905.0
2017-03-14 13:55:00,123.98,124.06,123.95,124.01,5710.0,91.479,91.5381,91.4569,91.5012,5710.0
2017-03-14 14:00:00,124.02,124.06,123.97,124.02,19864.0,91.5085,91.5381,91.4717,91.5085,19864.0
2017-03-14 14:05:00,124.03,124.04,123.95,123.95,13161.0,91.5159,91.5233,91.4569,91.4569,13161.0
2017-03-14 14:10:00,123.98,124.04,123.93,123.98,9830.0,91.479,91.5233,91.4421,91.479,9830.0
2017-03-14 14:15:00,123.99,124.03,123.92,124.0,14250.0,91.4864,91.5159,91.4348,91.4938,14250.0
2017-03-14 14:20:00,124.02,124.02,123.99,123.99,7293.0,91.5085,91.5085,91.4864,91.4864,7293.0
2017-03-14 14:25:00,124.01,124.12,124.0,124.12,19132.0,91.5012,91.5823,91.4938,91.5823,19132.0
2017-03-14 14:30:00,124.18,124.3,124.15,124.19,18450.0,91.6266,91.7151,91.6045,91.634,18450.0
2017-03-14 14:35:00,124.19,124.22,124.13,124.16,17530.0,91.634,91.6561,91.5897,91.6118,17530.0
2017-03-14 14:40:00,124.16,124.16,124.0,124.0,22860.0,91.6118,91.6118,91.4938,91.4938,22860.0
2017-03-14 14:45:00,124.0,124.14,123.98,124.13,12700.0,91.4938,91.5971,91.479,91.5897,12700.0
2017-03-14 14:50:00,124.13,124.16,124.07,124.13,5113.0,91.5897,91.6118,91.5454,91.5897,5113.0
2017-03-14 14:55:00,124.13,124.22,124.12,124.22,7854.0,91.5897,91.6561,91.5823,91.6561,7854.0
2017-03-14 15:00:00,124.22,124.4,124.2,124.36,17756.0,91.6561,91.7889,91.6414,91.7594,17756.0
2017-03-14 15:05:00,124.34,124.41,124.33,124.38,5827.0,91.7447,91.7963,91.7373,91.7742,5827.0
2017-03-14 15:10:00,124.41,124.47,124.4,124.44,6949.0,91.7963,91.8406,91.7889,91.8184,6949.0
2017-03-14 15:15:00,124.43,124.55,124.41,124.52,8555.0,91.8111,91.8996,91.7963,91.8775,8555.0
2017-03-14 15:20:00,124.52,124.58,124.51,124.58,9241.0,91.8775,91.9217,91.8701,91.9217,9241.0
2017-03-14 15:25:00,124.55,124.66,124.55,124.66,13399.0,91.8996,91.9808,91.8996,91.9808,13399.0
2017-03-14 15:30:00,124.65,124.67,124.56,124.57,14894.0,91.9734,91.9881,91.907,91.9144,14894.0
2017-03-14 15:35:00,124.58,124.58,124.45,124.46,12467.0,91.9217,91.9217,91.8258,91.8332,12467.0
2017-03-14 15:40:00,124.45,124.54,124.38,124.5,20432.0,91.8258,91.8922,91.7742,91.8627,20432.0
2017-03-14 15:45:00,124.5,124.51,124.43,124.45,17595.0,91.8627,91.8701,91.8111,91.8258,17595.0
2017-03-14 15:50:00,124.44,124.45,124.36,124.39,54869.0,91.8184,91.8258,91.7594,91.7816,54869.0
2017-03-14 15:55:00,124.4,124.5,124.37,124.47,63930.0,91.7889,91.8627,91.7668,91.8406,63930.0
2017-03-15 09:30:00,125.15,125.15,124.81,124.83,13857.0,92.3423,92.3423,92.0914,92.1062,13857.0
2017-03-15 09:35:00,124.91,124.97,124.82,124.97,4221.0,92.1652,92.2095,92.0988,92.2095,4221.0
2017-03-15 09:40:00,124.97,125.13,124.9,124.9,12944.0,92.2095,92.3276,92.1579,92.1579,12944.0
2017-03-15 09:45:00,124.94,124.98,124.85,124.95,11466.0,92.1874,92.2169,92.121,92.1947,11466.0
2017-03-15 09:50:00,124.94,125.0,124.86,124.86,7397.0,92.1874,92.2316,92.1283,92.1283,7397.0
2017-03-15 09:55:00,124.87,124.89,124.72,124.72,15109.0,92.1357,92.1505,92.025,92.025,15109.0
2017-03-15 10:00:00,124.71,124.79,124.67,124.71,4630.0,92.0177,92.0767,91.9881,92.0177,4630.0
2017-03-15 10:05:00,124.74,124.85,124.68,124.85,10674.0,92.0398,92.121,91.9955,92.121,10674.0
2017-03-15 10:10:00,124.85,124.87,124.81,124.83,10831.0,92.121,92.1357,92.0914,92.1062,10831.0
2017-03-15 10:15:00,124.85,124.85,124.73,124.78,3829.0,92.121,92.121,92.0324,92.0693,3829.0
2017-03-15 10:20:00,124.78,124.79,124.67,124.79,9948.0,92.0693,92.0767,91.9881,92.0767,9948.0
2017-03-15 10:25:00,124.79,124.88,124.7,124.79,56779.0,92.0767,92.1431,92.0103,92.0767,56779.0
2017-03-15 10:30:00,124.77,124.96,124.76,124.86,28352.0,92.0619,92.2021,92.0546,92.1283,28352.0
2017-03-15 10:35:00,124.86,124.86,124.69,124.73,17429.0,92.1283,92.1283,92.0029,92.0324,17429.0
2017-03-15 10:40:00,124.7,124.81,124.67,124.76,12723.0,92.0103,92.0914,91.9881,92.0546,12723.0
2017-03-15 10:45:00,124.77,124.79,124.65,124.73,8797.0,92.0619,92.0767,91.9734,92.0324,8797.0
2017-03-15 10:50:00,124.73,124.76,124.5,124.57,12598.0,92.0324,92.0546,91.8627,91.9144,12598.0
2017-03-15 10:55:00,124.62,124.66,124.46,124.46,8997.0,91.9513,91.9808,91.8332,91.8332,8997.0
2017-03-15 11:00:00,124.5,124.56,124.43,124.43,7700.0,91.8627,91.907,91.8111,91.8111,7700.0
2017-03-15 11:05:00,124.44,124.56,124.41,124.49,7690.0,91.8184,91.907,91.7963,91.8553,7690.0
2017-03-15 11:10:00,124.54,124.67,124.54,124.62,4316.0,91.8922,91.9881,91.8922,91.9513,4316.0
2017-03-15 11:15:00,124.63,124.63,124.53,124.54,7938.0,91.9586,91.9586,91.8849,91.8922,7938.0
2017-03-15 11:20:00,124.52,124.57,124.47,124.54,8579.0,91.8775,91.9144,91.8406,91.8922,8579.0
2017-03-15 11:25:00,124.55,124.62,124.51,124.51,8310.0,91.8996,91.9513,91.8701,91.8701,8310.0
2017-03-15 11:30:00,124.5,124.55,124.46,124.53,6330.0,91.8627,91.8996,91.8332,91.8849,6330.0
2017-03-15 11:35:00,124.55,124.61,124.53,124.56,8088.0,91.8996,91.9439,91.8849,91.907,8088.0
2017-03-15 11:40:00,124.56,124.59,124.5,124.53,9280.0,91.907,91.9291,91.8627,91.8849,9280.0
2017-03-15 11:45:00,124.53,124.53,124.48,124.53,7248.0,91.8849,91.8849,91.848,91.8849,7248.0
2017-03-15 11:50:00,124.51,124.51,124.45,124.46,5429.0,91.8701,91.8701,91.8258,91.8332,5429.0
2017-03-15 11:55:00,124.46,124.54,124.45,124.5,12502.0,91.8332,91.8922,91.8258,91.8627,12502.0
2017-03-15 12:00:00,124.5,124.64,124.5,124.63,17013.0,91.8627,91.966,91.8627,91.9586,17013.0
2017-03-15 12:05:00,124.63,124.63,124.56,124.58,6966.0,91.9586,91.9586,91.907,91.9217,6966.0
2017-03-15 12:10:00,124.58,124.62,124.54,124.59,4250.0,91.9217,91.9513,91.8922,91.9291,4250.0
2017-03-15 12:15:00,124.59,124.61,124.53,124.53,10936.0,91.9291,91.9439,91.8849,91.8849,10936.0
2017-03-15 12:20:00,124.53,124.64,124.53,124.6,7095.0,91.8849,91.966,91.8849,91.9365,7095.0
2017-03-15 12:25:00,124.6,124.69,124.6,124.69,1900.0,91.9365,92.0029,91.9365,92.0029,1900.0
2017-03-15 12:30:00,124.68,124.88,124.66,124.86,4000.0,91.9955,92.1431,91.9808,92.1283,4000.0
2017-03-15 12:35:00,124.88,124.99,124.88,124.95,5406.0,92.1431,92.2243,92.1431,92.1947,5406.0
2017-03-15 12:40:00,124.95,125.03,124.92,125.0,7781.0,92.1947,92.2538,92.1726,92.2316,7781.0
2017-03-15 12:45:00,124.99,125.03,124.95,125.01,8503.0,92.2243,92.2538,92.1947,92.239,8503.0
2017-03-15 12:50:00,125.04,125.1,125.01,125.03,9688.0,92.2612,92.3054,92.239,92.2538,9688.0
2017-03-15 12:55:00,125.01,125.06,124.92,124.97,5926.0,92.239,92.2759,92.1726,92.2095,5926.0
2017-03-15 13:00:00,124.97,125.04,124.95,124.95,5955.0,92.2095,92.2612,92.1947,92.1947,5955.0
2017-03-15 13:05:00,124.94,124.99,124.9,124.95,4013.0,92.1874,92.2243,92.1579,92.1947,4013.0
2017-03-15 13:10:00,124.95,124.96,124.87,124.87,4655.0,92.1947,92.2021,92.1357,92.1357,4655.0
2017-03-15 13:15:00,124.87,124.88,124.74,124.75,3408.0,92.1357,92.1431,92.0398,92.0472,3408.0
2017-03-15 13:20:00,124.77,124.83,124.74,124.8,3800.0,92.0619,92.1062,92.0398,92.0841,3800.0
2017-03-15 13:25:00,124.79,124.91,124.77,124.91,3753.0,92.0767,92.1652,92.0619,92.1652,3753.0
2017-03-15 13:30:00,124.88,124.97,124.83,124.91,4130.0,92.1431,92.2095,92.1062,92.1652,4130.0
2017-03-15 13:35:00,124.92,124.97,124.9,124.97,2371.0,92.1726,92.2095,92.1579,92.2095,2371.0
2017-03-15 13:40:00,124.95,125.0,124.91,125.0,4404.0,92.1947,92.2316,92.1652,92.2316,4404.0
2017-03-15 13:45:00,124.98,124.99,124.93,124.97,4545.0,92.2169,92.2243,92.18,92.2095,4545.0
2017-03-15 13:50:00,124.94,124.94,124.81,124.82,4104.0,92.1874,92.1874,92.0914,92.0988,4104.0
2017-03-15 13:55:00,124.79,124.85,124.73,124.81,6554.0,92.0767,92.121,92.0324,92.0914,6554.0
2017-03-15 14:00:00,124.83,124.93,124.56,124.78,21544.0,92.1062,92.18,91.907,92.0693,21544.0
2017-03-15 14:05:00,124.81,124.82,124.4,124.5,13211.0,92.0914,92.0988,91.7889,91.8627,13211.0
2017-03-15 14:10:00,124.5,124.87,124.5,124.81,10489.0,91.8627,92.1357,91.8627,92.0914,10489.0
2017-03-15 14:15:00,124.84,124.84,124.69,124.72,10351.0,92.1136,92.1136,92.0029,92.025,10351.0
2017-03-15 14:20:00,124.68,124.81,124.68,124.8,10509.0,91.9955,92.0914,91.9955,92.0841,10509.0
2017-03-15 14:25:00,124.8,124.9,124.65,124.66,10822.0,92.0841,92.1579,91.9734,91.9808,10822.0
2017-03-15 14:30:00,124.7,124.8,124.54,124.54,13657.0,92.0103,92.0841,91.8922,91.8922,13657.0
2017-03-15 14:35:00,124.55,124.76,124.55,124.74,9001.0,91.8996,92.0546,91.8996,92.0398,9001.0
2017-03-15 14:40:00,124.75,124.87,124.58,124.61,13769.0,92.0472,92.1357,91.9217,91.9439,13769.0
2017-03-15 14:45:00,124.64,124.84,124.64,124.74,8480.0,91.966,92.1136,91.966,92.0398,8480.0
2017-03-15 14:50:00,124.8,124.8,124.6,124.66,8461.0,92.0841,92.0841,91.9365,91.9808,8461.0
2017-03-15 14:55:00,124.7,124.7,124.27,124.33,22629.0,92.0103,92.0103,91.693,91.7373,22629.0
2017-03-15 15:00:00,124.32,124.36,124.07,124.12,11661.0,91.7299,91.7594,91.5454,91.5823,11661.0
2017-03-15 15:05:00,124.12,124.26,124.08,124.16,9362.0,91.5823,91.6856,91.5528,91.6118,9362.0
2017-03-15 15:10:00,124.16,124.3,124.07,124.25,14397.0,91.6118,91.7151,91.5454,91.6783,14397.0
2017-03-15 15:15:00,124.26,124.48,124.23,124.44,10053.0,91.6856,91.848,91.6635,91.8184,10053.0
2017-03-15 15:20:00,124.47,124.51,124.38,124.44,10861.0,91.8406,91.8701,91.7742,91.8184,10861.0
2017-03-15 15:25:00,124.47,124.49,124.4,124.46,11644.0,91.8406,91.8553,91.7889,91.8332,11644.0
2017-03-15 15:30:00,124.48,124.8,124.48,124.75,16300.0,91.848,92.0841,91.848,92.0472,16300.0
2017-03-15 15:35:00,124.74,124.87,124.74,124.74,12617.0,92.0398,92.1357,92.0398,92.0398,12617.0
2017-03-15 15:40:00,124.73,124.75,124.62,124.66,19525.0,92.0324,92.0472,91.9513,91.9808,19525.0
2017-03-15 15:45:00,124.65,124.73,124.62,124.7,31361.0,91.9734,92.0324,91.9513,92.0103,31361.0
2017-03-15 15:50:00,124.72,124.91,124.71,124.91,72448.0,92.025,92.1652,92.0177,92.1652,72448.0
2017-03-15 15:55:00,124.91,124.93,124.68,124.71,67122.0,92.1652,92.18,91.9955,92.0177,67122.0
2017-03-16 09:30:00,125.32,125.35,124.62,125.24,16810.0,92.4678,92.4899,91.9513,92.4087,16810.0
2017-03-16 09:35:00,125.26,125.49,125.26,125.49,4457.0,92.4235,92.5932,92.4235,92.5932,4457.0
2017-03-16 09:40:00,125.46,125.49,125.06,125.06,7545.0,92.5711,92.5932,92.2759,92.2759,7545.0
2017-03-16 09:45:00,125.05,125.16,124.84,124.84,8286.0,92.2685,92.3497,92.1136,92.1136,8286.0
2017-03-16 09:50:00,124.83,125.01,124.79,124.97,3600.0,92.1062,92.239,92.0767,92.2095,3600.0
2017-03-16 09:55:00,125.01,125.01,124.79,124.79,3034.0,92.239,92.239,92.0767,92.0767,3034.0
2017-03-16 10:00:00,124.84,125.03,124.81,124.81,7608.0,92.1136,92.2538,92.0914,92.0914,7608.0
2017-03-16 10:05:00,124.78,124.93,124.55,124.55,8203.0,92.0693,92.18,91.8996,91.8996,8203.0
2017-03-16 10:10:00,124.59,124.7,124.44,124.7,9080.0,91.9291,92.0103,91.8184,92.0103,9080.0
2017-03-16 10:15:00,124.69,124.71,124.57,124.69,3520.0,92.0029,92.0177,91.9144,92.0029,3520.0
2017-03-16 10:20:00,124.67,124.71,124.41,124.54,6856.0,91.9881,92.0177,91.7963,91.8922,6856.0
2017-03-16 10:25:00,124.56,124.6,124.35,124.41,6133.0,91.907,91.9365,91.752,91.7963,6133.0
2017-03-16 10:30:00,124.42,124.69,124.41,124.66,5641.0,91.8037,92.0029,91.7963,91.9808,5641.0
2017-03-16 10:35:00,124.69,124.69,124.45,124.5,6800.0,92.0029,92.0029,91.8258,91.8627,6800.0
2017-03-16 10:40:00,124.48,124.71,124.48,124.71,7620.0,91.848,92.0177,91.848,92.0177,7620.0
2017-03-16 10:45:00,124.68,124.82,124.63,124.77,16446.0,91.9955,92.0988,91.9586,92.0619,16446.0
2017-03-16 10:50:00,124.74,124.8,124.67,124.72,7650.0,92.0398,92.0841,91.9881,92.025,7650.0
2017-03-16 10:55:00,124.78,124.8,124.61,124.8,14249.0,92.0693,92.0841,91.9439,92.0841,14249.0
2017-03-16 11:00:00,124.75,124.81,124.46,124.58,10135.0,92.0472,92.0914,91.8332,91.9217,10135.0
2017-03-16 11:05:00,124.61,124.64,124.56,124.63,8739.0,91.9439,91.966,91.907,91.9586,8739.0
2017-03-16 11:10:00,124.6,124.65,124.54,124.55,9622.0,91.9365,91.9734,91.8922,91.8996,9622.0
2017-03-16 11:15:00,124.52,124.64,124.52,124.58,10430.0,91.8775,91.966,91.8775,91.9217,10430.0
2017-03-16 11:20:00,124.53,124.6,124.47,124.47,9895.0,91.8849,91.9365,91.8406,91.8406,9895.0
2017-03-16 11:25:00,124.43,124.53,124.31,124.31,5530.0,91.8111,91.8849,91.7225,91.7225,5530.0
2017-03-16 11:30:00,124.32,124.45,124.32,124.33,6737.0,91.7299,91.8258,91.7299,91.7373,6737.0
2017-03-16 11:35:00,124.33,124.36,124.21,124.24,24528.0,91.7373,91.7594,91.6487,91.6709,24528.0
2017-03-16 11:40:00,124.25,124.55,124.24,124.54,11227.0,91.6783,91.8996,91.6709,91.8922,11227.0
2017-03-16 11:45:00,124.53,124.67,124.52,124.56,5750.0,91.8849,91.9881,91.8775,91.907,5750.0
2017-03-16 11:50:00,124.57,124.8,124.56,124.76,3400.0,91.9144,92.0841,91.907,92.0546,3400.0
2017-03-16 11:55:00,124.71,124.84,124.71,124.8,6002.0,92.0177,92.1136,92.0177,92.0841,6002.0
2017-03-16 12:00:00,124.82,124.82,124.66,124.76,4180.0,92.0988,92.0988,91.9808,92.0546,4180.0
2017-03-16 12:05:00,124.7,124.75,124.62,124.63,6118.0,92.0103,92.0472,91.9513,91.9586,6118.0
2017-03-16 12:10:00,124.63,124.74,124.49,124.5,23441.0,91.9586,92.0398,91.8553,91.8627,23441.0
2017-03-16 12:15:00,124.51,124.59,124.46,124.5,6465.0,91.8701,91.9291,91.8332,91.8627,6465.0
2017-03-16 12:20:00,124.54,124.59,124.51,124.59,4185.0,91.8922,91.9291,91.8701,91.9291,4185.0
2017-03-16 12:25:00,124.61,124.74,124.61,124.69,5983.0,91.9439,92.0398,91.9439,92.0029,5983.0
2017-03-16 12:30:00,124.69,124.7,124.57,124.62,8250.0,92.0029,92.0103,91.9144,91.9513,8250.0
2017-03-16 12:35:00,124.63,124.67,124.53,124.53,11076.0,91.9586,91.9881,91.8849,91.8849,11076.0
2017-03-16 12:40:00,124.51,124.57,124.48,124.53,9173.0,91.8701,91.9144,91.848,91.8849,9173.0
2017-03-16 12:45:00,124.52,124.63,124.52,124.55,7177.0,91.8775,91.9586,91.8775,91.8996,7177.0
2017-03-16 12:50:00,124.53,124.6,124.53,124.59,3302.0,91.8849,91.9365,91.8849,91.9291,3302.0
2017-03-16 12:55:00,124.6,124.63,124.56,124.62,6500.0,91.9365,91.9586,91.907,91.9513,6500.0
2017-03-16 13:00:00,124.62,124.63,124.55,124.58,4300.0,91.9513,91.9586,91.8996,91.9217,4300.0
2017-03-16 13:05:00,124.59,124.61,124.53,124.55,5600.0,91.9291,91.9439,91.8849,91.8996,5600.0
2017-03-16 13:10:00,124.56,124.6,124.53,124.6,4873.0,91.907,91.9365,91.8849,91.9365,4873.0
2017-03-16 13:15:00,124.58,124.58,124.49,124.5,3500.0,91.9217,91.9217,91.8553,91.8627,3500.0
2017-03-16 13:20:00,124.48,124.53,124.46,124.51,4829.0,91.848,91.8849,91.8332,91.8701,4829.0
2017-03-16 13:25:00,124.5,124.54,124.46,124.5,4800.0,91.8627,91.8922,91.8332,91.8627,4800.0
2017-03-16 13:30:00,124.49,124.6,124.48,124.54,6701.0,91.8553,91.9365,91.848,91.8922,6701.0
2017-03-16 13:35:00,124.54,124.54,124.43,124.48,8091.0,91.8922,91.8922,91.8111,91.848,8091.0
2017-03-16 13:40:00,124.47,124.57,124.43,124.53,5137.0,91.8406,91.9144,91.8111,91.8849,5137.0
2017-03-16 13:45:00,124.56,124.6,124.52,124.52,8800.0,91.907,91.9365,91.8775,91.8775,8800.0
2017-03-16 13:50:00,124.52,124.58,124.5,124.55,23861.0,91.8775,91.9217,91.8627,91.8996,23861.0
2017-03-16 13:55:00,124.54,124.56,124.42,124.46,6405.0,91.8922,91.907,91.8037,91.8332,6405.0
2017-03-16 14:00:00,124.49,124.61,124.49,124.59,7243.0,91.8553,91.9439,91.8553,91.9291,7243.0
2017-03-16 14:05:00,124.58,124.64,124.58,124.63,5547.0,91.9217,91.966,91.9217,91.9586,5547.0
2017-03-16 14:10:00,124.65,124.67,124.62,124.65,7644.0,91.9734,91.9881,91.9513,91.9734,7644.0
2017-03-16 14:15:00,124.66,124.7,124.64,124.7,6020.0,91.9808,92.0103,91.966,92.0103,6020.0
2017-03-16 14:20:00,124.7,124.76,124.7,124.72,6828.0,92.0103,92.0546,92.0103,92.025,6828.0
2017-03-16 14:25:00,124.73,124.84,124.73,124.84,4154.0,92.0324,92.1136,92.0324,92.1136,4154.0
2017-03-16 14:30:00,124.84,124.85,124.8,124.81,9427.0,92.1136,92.121,92.0841,92.0914,9427.0
2017-03-16 14:35:00,124.83,124.83,124.74,124.76,6309.0,92.1062,92.1062,92.0398,92.0546,6309.0
2017-03-16 14:40:00,124.76,124.82,124.71,124.71,8872.0,92.0546,92.0988,92.0177,92.0177,8872.0
2017-03-16 14:45:00,124.69,124.7,124.58,124.63,11005.0,92.0029,92.0103,91.9217,91.9586,11005.0
2017-03-16 14:50:00,124.62,124.66,124.56,124.6,5856.0,91.9513,91.9808,91.907,91.9365,5856.0
2017-03-16 14:55:00,124.6,124.62,124.47,124.47,7718.0,91.9365,91.9513,91.8406,91.8406,7718.0
2017-03-16 15:00:00,124.51,124.51,124.35,124.51,6100.0,91.8701,91.8701,91.752,91.8701,6100.0
2017-03-16 15:05:00,124.51,124.57,124.5,124.54,22313.0,91.8701,91.9144,91.8627,91.8922,22313.0
2017-03-16 15:10:00,124.53,124.66,124.53,124.6,9586.0,91.8849,91.9808,91.8849,91.9365,9586.0
2017-03-16 15:15:00,124.61,124.67,124.61,124.65,12971.0,91.9439,91.9881,91.9439,91.9734,12971.0
2017-03-16 15:20:00,124.66,124.75,124.65,124.69,10767.0,91.9808,92.0472,91.9734,92.0029,10767.0
2017-03-16 15:25:00,124.7,124.7,124.62,124.66,12723.0,92.0103,92.0103,91.9513,91.9808,12723.0
2017-03-16 15:30:00,124.66,124.66,124.56,124.62,14155.0,91.9808,91.9808,91.907,91.9513,14155.0
2017-03-16 15:35:00,124.61,124.68,124.6,124.67,15400.0,91.9439,91.9955,91.9365,91.9881,15400.0
2017-03-16 15:40:00,124.67,124.8,124.67,124.73,19073.0,91.9881,92.0841,91.9881,92.0324,19073.0
2017-03-16 15:45:00,124.73,124.75,124.67,124.72,20012.0,92.0324,92.0472,91.9881,92.025,20012.0
2017-03-16 15:50:00,124.73,124.73,124.6,124.61,33445.0,92.0324,92.0324,91.9365,91.9439,33445.0
2017-03-16 15:55:00,124.62,124.79,124.61,124.72,70585.0,91.9513,92.0767,91.9439,92.025,70585.0
2017-03-17 09:30:00,125.0,125.12,124.4,124.98,276606.0,92.2316,92.3202,91.7889,92.2169,276606.0
2017-03-17 09:35:00,125.02,125.15,124.89,124.9,15066.0,92.2464,92.3423,92.1505,92.1579,15066.0
2017-03-17 09:40:00,124.97,125.18,124.89,125.15,46993.0,92.2095,92.3645,92.1505,92.3423,46993.0
2017-03-17 09:45:00,125.17,125.6,125.13,125.54,16024.0,92.3571,92.6744,92.3276,92.6301,16024.0
2017-03-17 09:50:00,125.55,125.58,125.3,125.34,57230.0,92.6375,92.6596,92.453,92.4825,57230.0
2017-03-17 09:55:00,125.28,125.35,125.05,125.08,8905.0,92.4382,92.4899,92.2685,92.2907,8905.0
2017-03-17 10:00:00,125.07,125.16,124.91,124.91,12511.0,92.2833,92.3497,92.1652,92.1652,12511.0
2017-03-17 10:05:00,124.96,125.03,124.78,124.82,14092.0,92.2021,92.2538,92.0693,92.0988,14092.0
2017-03-17 10:10:00,124.78,124.78,124.43,124.43,9965.0,92.0693,92.0693,91.8111,91.8111,9965.0
2017-03-17 10:15:00,124.42,124.53,124.32,124.48,11847.0,91.8037,91.8849,91.7299,91.848,11847.0
2017-03-17 10:20:00,124.5,124.5,124.29,124.45,11641.0,91.8627,91.8627,91.7078,91.8258,11641.0
2017-03-17 10:25:00,124.42,124.66,124.32,124.66,7827.0,91.8037,91.9808,91.7299,91.9808,7827.0
2017-03-17 10:30:00,124.65,124.86,124.58,124.86,8901.0,91.9734,92.1283,91.9217,92.1283,8901.0
2017-03-17 10:35:00,124.8,124.85,124.61,124.68,11837.0,92.0841,92.121,91.9439,91.9955,11837.0
2017-03-17 10:40:00,124.71,124.8,124.62,124.76,11634.0,92.0177,92.0841,91.9513,92.0546,11634.0
2017-03-17 10:45:00,124.77,124.79,124.66,124.66,10396.0,92.0619,92.0767,91.9808,91.9808,10396.0
2017-03-17 10:50:00,124.62,124.67,124.54,124.59,14252.0,91.9513,91.9881,91.8922,91.9291,14252.0
2017-03-17 10:55:00,124.59,124.68,124.54,124.61,13199.0,91.9291,91.9955,91.8922,91.9439,13199.0
2017-03-17 11:00:00,124.58,124.6,124.37,124.38,7337.0,91.9217,91.9365,91.7668,91.7742,7337.0
2017-03-17 11:05:00,124.42,124.49,124.34,124.42,14237.0,91.8037,91.8553,91.7447,91.8037,14237.0
2017-03-17 11:10:00,124.4,124.5,124.3,124.48,7900.0,91.7889,91.8627,91.7151,91.848,7900.0
2017-03-17 11:15:00,124.46,124.57,124.46,124.46,4000.0,91.8332,91.9144,91.8332,91.8332,4000.0
2017-03-17 11:20:00,124.48,124.61,124.45,124.46,5092.0,91.848,91.9439,91.8258,91.8332,5092.0
2017-03-17 11:25:00,124.46,124.64,124.46,124.49,11339.0,91.8332,91.966,91.8332,91.8553,11339.0
2017-03-17 11:30:00,124.52,124.59,124.43,124.49,6909.0,91.8775,91.9291,91.8111,91.8553,6909.0
2017-03-17 11:35:00,124.48,124.61,124.41,124.41,11764.0,91.848,91.9439,91.7963,91.7963,11764.0
2017-03-17 11:40:00,124.41,124.54,124.35,124.41,12860.0,91.7963,91.8922,91.752,91.7963,12860.0
2017-03-17 11:45:00,124.39,124.52,124.33,124.33,9704.0,91.7816,91.8775,91.7373,91.7373,9704.0
2017-03-17 11:50:00,124.3,124.46,124.3,124.42,7518.0,91.7151,91.8332,91.7151,91.8037,7518.0
2017-03-17 11:55:00,124.39,124.66,124.39,124.61,10454.0,91.7816,91.9808,91.7816,91.9439,10454.0
2017-03-17 12:00:00,124.62,124.69,124.56,124.67,9236.0,91.9513,92.0029,91.907,91.9881,9236.0
2017-03-17 12:05:00,124.65,124.74,124.58,124.73,9126.0,91.9734,92.0398,91.9217,92.0324,9126.0
2017-03-17 12:10:00,124.72,124.82,124.7,124.82,8404.0,92.025,92.0988,92.0103,92.0988,8404.0
2017-03-17 12:15:00,124.81,124.95,124.81,124.9,10997.0,92.0914,92.1947,92.0914,92.1579,10997.0
2017-03-17 12:20:00,124.87,124.93,124.84,124.85,7127.0,92.1357,92.18,92.1136,92.121,7127.0
2017-03-17 12:25:00,124.85,124.92,124.78,124.8,8642.0,92.121,92.1726,92.0693,92.0841,8642.0
2017-03-17 12:30:00,124.77,124.8,124.64,124.68,9882.0,92.0619,92.0841,91.966,91.9955,9882.0
2017-03-17 12:35:00,124.7,124.73,124.63,124.71,5320.0,92.0103,92.0324,91.9586,92.0177,5320.0
2017-03-17 12:40:00,124.69,124.78,124.67,124.76,5148.0,92.0029,92.0693,91.9881,92.0546,5148.0
2017-03-17 12:45:00,124.75,124.77,124.64,124.76,9327.0,92.0472,92.0619,91.966,92.0546,9327.0
2017-03-17 12:50:00,124.79,124.82,124.69,124.74,4500.0,92.0767,92.0988,92.0029,92.0398,4500.0
2017-03-17 12:55:00,124.74,124.8,124.69,124.75,8536.0,92.0398,92.0841,92.0029,92.0472,8536.0
2017-03-17 13:00:00,124.77,124.77,124.7,124.73,6720.0,92.0619,92.0619,92.0103,92.0324,6720.0
2017-03-17 13:05:00,124.72,124.73,124.67,124.69,11699.0,92.025,92.0324,91.9881,92.0029,11699.0
2017-03-17 13:10:00,124.69,124.75,124.62,124.75,7303.0,92.0029,92.0472,91.9513,92.0472,7303.0
2017-03-17 13:15:00,124.76,124.83,124.73,124.81,5706.0,92.0546,92.1062,92.0324,92.0914,5706.0
2017-03-17 13:20:00,124.81,124.87,124.78,124.82,5791.0,92.0914,92.1357,92.0693,92.0988,5791.0
2017-03-17 13:25:00,124.83,124.83,124.71,124.81,5398.0,92.1062,92.1062,92.0177,92.0914,5398.0
2017-03-17 13:30:00,124.82,124.89,124.78,124.87,4900.0,92.0988,92.1505,92.0693,92.1357,4900.0
2017-03-17 13:35:00,124.89,124.98,124.88,124.95,7034.0,92.1505,92.2169,92.1431,92.1947,7034.0
2017-03-17 13:40:00,124.95,125.02,124.94,124.96,8407.0,92.1947,92.2464,92.1874,92.2021,8407.0
2017-03-17 13:45:00,124.97,125.02,124.92,125.01,6212.0,92.2095,92.2464,92.1726,92.239,6212.0
2017-03-17 13:50:00,125.01,125.04,124.98,125.04,7098.0,92.239,92.2612,92.2169,92.2612,7098.0
2017-03-17 13:55:00,125.05,125.09,125.0,125.09,9134.0,92.2685,92.298,92.2316,92.298,9134.0
2017-03-17 14:00:00,125.08,125.18,125.08,125.17,6451.0,92.2907,92.3645,92.2907,92.3571,6451.0
2017-03-17 14:05:00,125.17,125.35,125.17,125.31,20127.0,92.3571,92.4899,92.3571,92.4604,20127.0
2017-03-17 14:10:00,125.31,125.44,125.31,125.44,11036.0,92.4604,92.5563,92.4604,92.5563,11036.0
2017-03-17 14:15:00,125.43,125.43,125.31,125.38,16377.0,92.5489,92.5489,92.4604,92.512,16377.0
2017-03-17 14:20:00,125.38,125.4,125.17,125.19,10213.0,92.512,92.5268,92.3571,92.3718,10213.0
2017-03-17 14:25:00,125.18,125.3,125.08,125.08,10768.0,92.3645,92.453,92.2907,92.2907,10768.0
2017-03-17 14:30:00,125.06,125.16,125.06,125.07,5356.0,92.2759,92.3497,92.2759,92.2833,5356.0
2017-03-17 14:35:00,125.08,125.14,125.02,125.02,6515.0,92.2907,92.3349,92.2464,92.2464,6515.0
2017-03-17 14:40:00,125.02,125.13,125.02,125.08,12754.0,92.2464,92.3276,92.2464,92.2907,12754.0
2017-03-17 14:45:00,125.06,125.06,124.95,124.95,8584.0,92.2759,92.2759,92.1947,92.1947,8584.0
2017-03-17 14:50:00,124.96,124.96,124.8,124.85,5203.0,92.2021,92.2021,92.0841,92.121,5203.0
2017-03-17 14:55:00,124.87,124.92,124.82,124.84,11162.0,92.1357,92.1726,92.0988,92.1136,11162.0
2017-03-17 15:00:00,124.85,124.95,124.83,124.87,6724.0,92.121,92.1947,92.1062,92.1357,6724.0
2017-03-17 15:05:00,124.89,124.9,124.81,124.87,7232.0,92.1505,92.1579,92.0914,92.1357,7232.0
2017-03-17 15:10:00,124.85,124.86,124.81,124.82,13293.0,92.121,92.1283,92.0914,92.0988,13293.0
2017-03-17 15:15:00,124.81,124.86,124.74,124.74,8831.0,92.0914,92.1283,92.0398,92.0398,8831.0
2017-03-17 15:20:00,124.75,124.8,124.62,124.67,17096.0,92.0472,92.0841,91.9513,91.9881,17096.0
2017-03-17 15:25:00,124.68,124.7,124.63,124.67,14152.0,91.9955,92.0103,91.9586,91.9881,14152.0
2017-03-17 15:30:00,124.68,124.68,124.48,124.49,13419.0,91.9955,91.9955,91.848,91.8553,13419.0
2017-03-17 15:35:00,124.48,124.59,124.43,124.49,18561.0,91.848,91.9291,91.8111,91.8553,18561.0
2017-03-17 15:40:00,124.5,124.51,124.43,124.44,14966.0,91.8627,91.8701,91.8111,91.8184,14966.0
2017-03-17 15:45:00,124.45,124.58,124.38,124.58,24681.0,91.8258,91.9217,91.7742,91.9217,24681.0
2017-03-17 15:50:00,124.59,124.68,124.53,124.55,66683.0,91.9291,91.9955,91.8849,91.8996,66683.0
2017-03-17 15:55:00,124.55,124.68,124.45,124.57,172243.0,91.8996,91.9955,91.8258,91.9144,172243.0
2017-03-20 09:30:00,124.07,124.11,123.65,123.89,15891.0,91.5454,91.575,91.2355,91.4126,15891.0
2017-03-20 09:35:00,123.84,124.23,123.75,124.1,11287.0,91.3757,91.6635,91.3093,91.5676,11287.0
2017-03-20 09:40:00,123.86,124.31,123.86,124.31,3400.0,91.3905,91.7225,91.3905,91.7225,3400.0
2017-03-20 09:45:00,124.28,124.35,123.91,124.19,5890.0,91.7004,91.752,91.4274,91.634,5890.0
2017-03-20 09:50:00,124.11,124.29,124.11,124.2,2603.0,91.575,91.7078,91.575,91.6414,2603.0
2017-03-20 09:55:00,124.23,124.43,124.16,124.29,7633.0,91.6635,91.8111,91.6118,91.7078,7633.0
2017-03-20 10:00:00,124.24,124.28,123.96,123.96,12997.0,91.6709,91.7004,91.4643,91.4643,12997.0
2017-03-20 10:05:00,123.99,124.07,123.91,123.94,7412.0,91.4864,91.5454,91.4274,91.4495,7412.0
2017-03-20 10:10:00,124.05,124.26,123.97,124.26,10503.0,91.5307,91.6856,91.4717,91.6856,10503.0
2017-03-20 10:15:00,124.25,124.54,124.25,124.54,6230.0,91.6783,91.8922,91.6783,91.8922,6230.0
2017-03-20 10:20:00,124.58,124.71,124.46,124.69,9447.0,91.9217,92.0177,91.8332,92.0029,9447.0
2017-03-20 10:25:00,124.69,124.77,124.55,124.72,8950.0,92.0029,92.0619,91.8996,92.025,8950.0
2017-03-20 10:30:00,124.69,124.72,124.53,124.58,8000.0,92.0029,92.025,91.8849,91.9217,8000.0
2017-03-20 10:35:00,124.58,124.61,124.47,124.56,5768.0,91.9217,91.9439,91.8406,91.907,5768.0
2017-03-20 10:40:00,124.57,124.59,124.52,124.59,2704.0,91.9144,91.9291,91.8775,91.9291,2704.0
2017-03-20 10:45:00,124.59,124.65,124.51,124.52,8892.0,91.9291,91.9734,91.8701,91.8775,8892.0
2017-03-20 10:50:00,124.54,124.59,124.44,124.46,5984.0,91.8922,91.9291,91.8184,91.8332,5984.0
2017-03-20 10:55:00,124.45,124.87,124.41,124.87,13819.0,91.8258,92.1357,91.7963,92.1357,13819.0
2017-03-20 11:00:00,124.82,124.82,124.64,124.78,9570.0,92.0988,92.0988,91.966,92.0693,9570.0
2017-03-20 11:05:00,124.77,124.8,124.7,124.74,11102.0,92.0619,92.0841,92.0103,92.0398,11102.0
2017-03-20 11:10:00,124.77,124.84,124.72,124.77,6352.0,92.0619,92.1136,92.025,92.0619,6352.0
2017-03-20 11:15:00,124.79,124.8,124.74,124.8,6120.0,92.0767,92.0841,92.0398,92.0841,6120.0
2017-03-20 11:20:00,124.82,124.89,124.74,124.8,6500.0,92.0988,92.1505,92.0398,92.0841,6500.0
2017-03-20 11:25:00,124.8,124.8,124.6,124.6,3222.0,92.0841,92.0841,91.9365,91.9365,3222.0
2017-03-20 11:30:00,124.59,124.69,124.56,124.66,7000.0,91.9291,92.0029,91.907,91.9808,7000.0
2017-03-20 11:35:00,124.66,124.85,124.65,124.79,7395.0,91.9808,92.121,91.9734,92.0767,7395.0
2017-03-20 11:40:00,124.81,124.89,124.75,124.86,4500.0,92.0914,92.1505,92.0472,92.1283,4500.0
2017-03-20 11:45:00,124.85,124.93,124.78,124.78,6450.0,92.121,92.18,92.0693,92.0693,6450.0
2017-03-20 11:50:00,124.77,124.92,124.76,124.85,5249.0,92.0619,92.1726,92.0546,92.121,5249.0
2017-03-20 11:55:00,124.85,124.85,124.72,124.79,5200.0,92.121,92.121,92.025,92.0767,5200.0
2017-03-20 12:00:00,124.82,124.85,124.72,124.72,1985.0,92.0988,92.121,92.025,92.025,1985.0
2017-03-20 12:05:00,124.72,124.87,124.72,124.83,4300.0,92.025,92.1357,92.025,92.1062,4300.0
2017-03-20 12:10:00,124.79,124.81,124.62,124.62,2800.0,92.0767,92.0914,91.9513,91.9513,2800.0
2017-03-20 12:15:00,124.62,124.74,124.52,124.71,6646.0,91.9513,92.0398,91.8775,92.0177,6646.0
2017-03-20 12:20:00,124.67,124.81,124.67,124.81,2670.0,91.9881,92.0914,91.9881,92.0914,2670.0
2017-03-20 12:25:00,124.81,124.84,124.67,124.68,5800.0,92.0914,92.1136,91.9881,91.9955,5800.0
2017-03-20 12:30:00,124.67,124.73,124.58,124.62,5050.0,91.9881,92.0324,91.9217,91.9513,5050.0
2017-03-20 12:35:00,124.64,124.74,124.62,124.74,5500.0,91.966,92.0398,91.9513,92.0398,5500.0
2017-03-20 12:40:00,124.72,124.79,124.67,124.76,5707.0,92.025,92.0767,91.9881,92.0546,5707.0
2017-03-20 12:45:00,124.76,124.82,124.73,124.82,12626.0,92.0546,92.0988,92.0324,92.0988,12626.0
2017-03-20 12:50:00,124.82,124.87,124.77,124.8,7160.0,92.0988,92.1357,92.0619,92.0841,7160.0
2017-03-20 12:55:00,124.8,124.85,124.74,124.83,11505.0,92.0841,92.121,92.0398,92.1062,11505.0
2017-03-20 13:00:00,124.82,124.82,124.73,124.78,32704.0,92.0988,92.0988,92.0324,92.0693,32704.0
2017-03-20 13:05:00,124.77,124.8,124.62,124.69,27170.0,92.0619,92.0841,91.9513,92.0029,27170.0
2017-03-20 13:10:00,124.69,124.74,124.65,124.74,10221.0,92.0029,92.0398,91.9734,92.0398,10221.0
2017-03-20 13:15:00,124.73,124.73,124.66,124.71,5387.0,92.0324,92.0324,91.9808,92.0177,5387.0
2017-03-20 13:20:00,124.71,124.73,124.7,124.71,3012.0,92.0177,92.0324,92.0103,92.0177,3012.0
2017-03-20 13:25:00,124.71,124.73,124.68,124.68,1499.0,92.0177,92.0324,91.9955,91.9955,1499.0
2017-03-20 13:30:00,124.7,124.89,124.68,124.84,9364.0,92.0103,92.1505,91.9955,92.1136,9364.0
2017-03-20 13:35:00,124.82,124.83,124.64,124.64,3002.0,92.0988,92.1062,91.966,91.966,3002.0
2017-03-20 13:40:00,124.62,124.63,124.46,124.48,5268.0,91.9513,91.9586,91.8332,91.848,5268.0
2017-03-20 13:45:00,124.48,124.48,124.32,124.33,15369.0,91.848,91.848,91.7299,91.7373,15369.0
2017-03-20 13:50:00,124.35,124.37,124.2,124.2,12759.0,91.752,91.7668,91.6414,91.6414,12759.0
2017-03-20 13:55:00,124.18,124.29,124.14,124.14,7729.0,91.6266,91.7078,91.5971,91.5971,7729.0
2017-03-20 14:00:00,124.15,124.18,124.09,124.11,10131.0,91.6045,91.6266,91.5602,91.575,10131.0
2017-03-20 14:05:00,124.11,124.26,124.11,124.25,4184.0,91.575,91.6856,91.575,91.6783,4184.0
2017-03-20 14:10:00,124.27,124.32,124.21,124.28,8397.0,91.693,91.7299,91.6487,91.7004,8397.0
2017-03-20 14:15:00,124.27,124.27,124.2,124.22,4243.0,91.693,91.693,91.6414,91.6561,4243.0
2017-03-20 14:20:00,124.22,124.23,124.16,124.21,9031.0,91.6561,91.6635,91.6118,91.6487,9031.0
2017-03-20 14:25:00,124.22,124.26,124.19,124.24,5063.0,91.6561,91.6856,91.634,91.6709,5063.0
2017-03-20 14:30:00,124.24,124.25,124.18,124.22,6701.0,91.6709,91.6783,91.6266,91.6561,6701.0
2017-03-20 14:35:00,124.23,124.25,124.04,124.06,7734.0,91.6635,91.6783,91.5233,91.5381,7734.0
2017-03-20 14:40:00,124.07,124.13,124.06,124.13,4815.0,91.5454,91.5897,91.5381,91.5897,4815.0
2017-03-20 14:45:00,124.14,124.15,124.04,124.04,4424.0,91.5971,91.6045,91.5233,91.5233,4424.0
2017-03-20 14:50:00,124.03,124.07,123.97,124.03,9969.0,91.5159,91.5454,91.4717,91.5159,9969.0
2017-03-20 14:55:00,124.04,124.11,124.02,124.05,4867.0,91.5233,91.575,91.5085,91.5307,4867.0
2017-03-20 15:00:00,124.05,124.07,123.99,124.01,8903.0,91.5307,91.5454,91.4864,91.5012,8903.0
2017-03-20 15:05:00,124.02,124.07,124.0,124.04,7097.0,91.5085,91.5454,91.4938,91.5233,7097.0
2017-03-20 15:10:00,124.04,124.1,124.04,124.09,3100.0,91.5233,91.5676,91.5233,91.5602,3100.0
2017-03-20 15:15:00,124.07,124.29,124.07,124.27,12520.0,91.5454,91.7078,91.5454,91.693,12520.0
2017-03-20 15:20:00,124.26,124.28,124.21,124.23,6900.0,91.6856,91.7004,91.6487,91.6635,6900.0
2017-03-20 15:25:00,124.23,124.32,124.21,124.32,14036.0,91.6635,91.7299,91.6487,91.7299,14036.0
2017-03-20 15:30:00,124.31,124.37,124.31,124.35,10745.0,91.7225,91.7668,91.7225,91.752,10745.0
2017-03-20 15:35:00,124.36,124.36,124.24,124.26,11480.0,91.7594,91.7594,91.6709,91.6856,11480.0
2017-03-20 15:40:00,124.27,124.27,124.21,124.23,12820.0,91.693,91.693,91.6487,91.6635,12820.0
2017-03-20 15:45:00,124.23,124.23,123.99,123.99,28837.0,91.6635,91.6635,91.4864,91.4864,28837.0
2017-03-20 15:50:00,123.98,124.03,123.95,124.0,41086.0,91.479,91.5159,91.4569,91.4938,41086.0
2017-03-20 15:55:00,123.99,124.0,123.9,123.93,66639.0,91.4864,91.4938,91.42,91.4421,66639.0
2017-03-21 09:30:00,124.43,124.48,124.03,124.42,13562.0,91.8111,91.848,91.5159,91.8037,13562.0
2017-03-21 09:35:00,124.66,124.8,124.57,124.71,7070.0,91.9808,92.0841,91.9144,92.0177,7070.0
2017-03-21 09:40:00,124.68,124.87,124.56,124.83,5126.0,91.9955,92.1357,91.907,92.1062,5126.0
2017-03-21 09:45:00,124.8,124.8,124.43,124.49,9228.0,92.0841,92.0841,91.8111,91.8553,9228.0
2017-03-21 09:50:00,124.46,124.46,124.21,124.32,4300.0,91.8332,91.8332,91.6487,91.7299,4300.0
2017-03-21 09:55:00,124.38,124.41,124.1,124.1,12304.0,91.7742,91.7963,91.5676,91.5676,12304.0
2017-03-21 10:00:00,124.11,124.23,123.99,124.12,8700.0,91.575,91.6635,91.4864,91.5823,8700.0
2017-03-21 10:05:00,124.13,124.16,123.9,123.98,14733.0,91.5897,91.6118,91.42,91.479,14733.0
2017-03-21 10:10:00,123.98,123.98,123.66,123.66,19706.0,91.479,91.479,91.2429,91.2429,19706.0
2017-03-21 10:15:00,123.66,123.78,123.6,123.75,13637.0,91.2429,91.3315,91.1986,91.3093,13637.0
2017-03-21 10:20:00,123.75,123.76,123.55,123.55,20084.0,91.3093,91.3167,91.1618,91.1618,20084.0
2017-03-21 10:25:00,123.54,123.54,123.15,123.32,29550.0,91.1544,91.1544,90.8666,90.992,29550.0
2017-03-21 10:30:00,123.33,123.44,123.22,123.35,17098.0,90.9994,91.0806,90.9183,91.0142,17098.0
2017-03-21 10:35:00,123.35,123.51,123.25,123.33,10540.0,91.0142,91.1322,90.9404,90.9994,10540.0
2017-03-21 10:40:00,123.3,123.3,123.03,123.03,26540.0,90.9773,90.9773,90.7781,90.7781,26540.0
2017-03-21 10:45:00,123.03,123.04,122.87,122.95,21894.0,90.7781,90.7854,90.66,90.719,21894.0
2017-03-21 10:50:00,122.98,122.98,122.42,122.5,41853.0,90.7412,90.7412,90.328,90.387,41853.0
2017-03-21 10:55:00,122.5,122.59,122.11,122.55,42042.0,90.387,90.4534,90.0992,90.4239,42042.0
2017-03-21 11:00:00,122.6,122.66,122.35,122.35,12957.0,90.4608,90.5051,90.2763,90.2763,12957.0
2017-03-21 11:05:00,122.36,122.36,122.1,122.26,9686.0,90.2837,90.2837,90.0919,90.2099,9686.0
2017-03-21 11:10:00,122.28,122.36,122.03,122.12,12207.0,90.2247,90.2837,90.0402,90.1066,12207.0
2017-03-21 11:15:00,122.07,122.12,121.49,121.49,10704.0,90.0697,90.1066,89.6418,89.6418,10704.0
2017-03-21 11:20:00,121.49,121.83,121.41,121.74,36936.0,89.6418,89.8926,89.5827,89.8262,36936.0
2017-03-21 11:25:00,121.69,121.75,121.52,121.69,14591.0,89.7893,89.8336,89.6639,89.7893,14591.0
2017-03-21 11:30:00,121.7,121.73,121.35,121.36,10160.0,89.7967,89.8189,89.5385,89.5459,10160.0
2017-03-21 11:35:00,121.38,121.49,121.26,121.48,11874.0,89.5606,89.6418,89.4721,89.6344,11874.0
2017-03-21 11:40:00,121.53,121.64,121.45,121.64,8422.0,89.6713,89.7525,89.6123,89.7525,8422.0
2017-03-21 11:45:00,121.58,121.84,121.56,121.73,6421.0,89.7082,89.9,89.6934,89.8189,6421.0
2017-03-21 11:50:00,121.72,121.92,121.65,121.86,19149.0,89.8115,89.9591,89.7598,89.9148,19149.0
2017-03-21 11:55:00,121.87,121.98,121.82,121.91,6286.0,89.9222,90.0033,89.8853,89.9517,6286.0
2017-03-21 12:00:00,121.9,121.97,121.8,121.93,14089.0,89.9443,89.9959,89.8705,89.9664,14089.0
2017-03-21 12:05:00,121.98,122.29,121.97,122.14,8834.0,90.0033,90.2321,89.9959,90.1214,8834.0
2017-03-21 12:10:00,122.12,122.13,121.8,121.84,7212.0,90.1066,90.114,89.8705,89.9,7212.0
2017-03-21 12:15:00,121.81,121.82,121.72,121.75,6506.0,89.8779,89.8853,89.8115,89.8336,6506.0
2017-03-21 12:20:00,121.79,121.89,121.69,121.74,10380.0,89.8631,89.9369,89.7893,89.8262,10380.0
2017-03-21 12:25:00,121.69,121.81,121.66,121.77,10422.0,89.7893,89.8779,89.7672,89.8484,10422.0
2017-03-21 12:30:00,121.79,121.82,121.66,121.76,10749.0,89.8631,89.8853,89.7672,89.841,10749.0
2017-03-21 12:35:00,121.78,121.81,121.5,121.57,23932.0,89.8558,89.8779,89.6492,89.7008,23932.0
2017-03-21 12:40:00,121.62,121.62,121.39,121.43,12643.0,89.7377,89.7377,89.568,89.5975,12643.0
2017-03-21 12:45:00,121.41,121.43,121.15,121.15,16397.0,89.5827,89.5975,89.3909,89.3909,16397.0
2017-03-21 12:50:00,121.14,121.34,121.1,121.3,13231.0,89.3835,89.5311,89.354,89.5016,13231.0
2017-03-21 12:55:00,121.3,121.5,121.3,121.34,11525.0,89.5016,89.6492,89.5016,89.5311,11525.0
2017-03-21 13:00:00,121.34,121.4,121.29,121.37,16492.0,89.5311,89.5754,89.4942,89.5532,16492.0
2017-03-21 13:05:00,121.34,121.37,121.11,121.11,8516.0,89.5311,89.5532,89.3614,89.3614,8516.0
2017-03-21 13:10:00,121.13,121.26,120.91,120.98,20164.0,89.3761,89.4721,89.2138,89.2655,20164.0
2017-03-21 13:15:00,120.97,121.12,120.92,120.95,20238.0,89.2581,89.3688,89.2212,89.2433,20238.0
2017-03-21 13:20:00,120.96,121.06,120.82,120.88,32597.0,89.2507,89.3245,89.1474,89.1917,32597.0
2017-03-21 13:25:00,120.88,121.13,120.88,121.12,22308.0,89.1917,89.3761,89.1917,89.3688,22308.0
2017-03-21 13:30:00,121.13,121.22,121.03,121.03,12952.0,89.3761,89.4426,89.3024,89.3024,12952.0
2017-03-21 13:35:00,121.08,121.08,120.87,120.94,29719.0,89.3393,89.3393,89.1843,89.236,29719.0
2017-03-21 13:40:00,120.94,121.03,120.87,120.97,23604.0,89.236,89.3024,89.1843,89.2581,23604.0
2017-03-21 13:45:00,121.0,121.04,120.79,120.89,18753.0,89.2802,89.3097,89.1253,89.1991,18753.0
2017-03-21 13:50:00,120.89,120.93,120.51,120.58,25047.0,89.1991,89.2286,88.9187,88.9703,25047.0
2017-03-21 13:55:00,120.58,120.63,120.43,120.48,35865.0,88.9703,89.0072,88.8597,88.8965,35865.0
2017-03-21 14:00:00,120.47,120.64,120.45,120.54,38071.0,88.8892,89.0146,88.8744,88.9408,38071.0
2017-03-21 14:05:00,120.55,120.74,120.51,120.74,23167.0,88.9482,89.0884,88.9187,89.0884,23167.0
2017-03-21 14:10:00,120.71,120.81,120.47,120.72,38650.0,89.0663,89.14,88.8892,89.0736,38650.0
2017-03-21 14:15:00,120.7,121.0,120.69,120.99,18475.0,89.0589,89.2802,89.0515,89.2729,18475.0
2017-03-21 14:20:00,120.96,121.01,120.73,120.78,17455.0,89.2507,89.2876,89.081,89.1179,17455.0
2017-03-21 14:25:00,120.77,120.79,120.65,120.7,16114.0,89.1105,89.1253,89.022,89.0589,16114.0
2017-03-21 14:30:00,120.7,120.91,120.66,120.84,31459.0,89.0589,89.2138,89.0294,89.1622,31459.0
2017-03-21 14:35:00,120.85,121.01,120.74,120.76,27996.0,89.1696,89.2876,89.0884,89.1031,27996.0
2017-03-21 14:40:00,120.76,120.78,120.56,120.56,37090.0,89.1031,89.1179,88.9556,88.9556,37090.0
2017-03-21 14:45:00,120.59,120.62,120.33,120.51,27451.0,88.9777,88.9998,88.7859,88.9187,27451.0
2017-03-21 14:50:00,120.53,120.56,120.36,120.47,20499.0,88.9334,88.9556,88.808,88.8892,20499.0
2017-03-21 14:55:00,120.46,120.67,120.46,120.51,20968.0,88.8818,89.0367,88.8818,88.9187,20968.0
2017-03-21 15:00:00,120.48,120.54,120.4,120.5,22099.0,88.8965,88.9408,88.8375,88.9113,22099.0
2017-03-21 15:05:00,120.52,120.76,120.51,120.64,17862.0,88.9261,89.1031,88.9187,89.0146,17862.0
2017-03-21 15:10:00,120.63,120.76,120.54,120.62,22983.0,89.0072,89.1031,88.9408,88.9998,22983.0
2017-03-21 15:15:00,120.6,120.69,120.54,120.62,22211.0,88.9851,89.0515,88.9408,88.9998,22211.0
2017-03-21 15:20:00,120.66,120.66,120.47,120.5,46697.0,89.0294,89.0294,88.8892,88.9113,46697.0
2017-03-21 15:25:00,120.51,120.6,120.51,120.56,36642.0,88.9187,88.9851,88.9187,88.9556,36642.0
2017-03-21 15:30:00,120.55,120.59,120.38,120.41,106606.0,88.9482,88.9777,88.8228,88.8449,106606.0
2017-03-21 15:35:00,120.38,120.57,120.38,120.42,53361.0,88.8228,88.963,88.8228,88.8523,53361.0
2017-03-21 15:40:00,120.41,120.44,120.19,120.19,45390.0,88.8449,88.867,88.6826,88.6826,45390.0
2017-03-21 15:45:00,120.17,120.48,120.16,120.48,65475.0,88.6678,88.8965,88.6604,88.8965,65475.0
2017-03-21 15:50:00,120.48,120.49,120.16,120.28,63664.0,88.8965,88.9039,88.6604,88.749,63664.0
2017-03-21 15:55:00,120.27,120.3,120.17,120.28,179091.0,88.7416,88.7637,88.6678,88.749,179091.0
2017-03-22 09:30:00,120.38,120.62,119.98,120.5,43412.0,88.8228,88.9998,88.5276,88.9113,43412.0
2017-03-22 09:35:00,120.52,120.61,120.29,120.51,71697.0,88.9261,88.9925,88.7564,88.9187,71697.0
2017-03-22 09:40:00,120.49,120.57,120.13,120.18,29852.0,88.9039,88.963,88.6383,88.6752,29852.0
2017-03-22 09:45:00,120.18,120.82,120.15,120.58,31761.0,88.6752,89.1474,88.6531,88.9703,31761.0
2017-03-22 09:50:00,120.59,120.63,120.18,120.18,16525.0,88.9777,89.0072,88.6752,88.6752,16525.0
2017-03-22 09:55:00,120.21,120.21,119.85,119.88,17151.0,88.6973,88.6973,88.4317,88.4538,17151.0
2017-03-22 10:00:00,119.88,119.93,119.51,119.51,15048.0,88.4538,88.4907,88.1808,88.1808,15048.0
2017-03-22 10:05:00,119.54,119.8,119.32,119.37,35146.0,88.203,88.3948,88.0406,88.0775,35146.0
2017-03-22 10:10:00,119.38,119.59,119.32,119.56,22158.0,88.0849,88.2399,88.0406,88.2177,22158.0
2017-03-22 10:15:00,119.6,119.74,119.5,119.63,30086.0,88.2472,88.3505,88.1734,88.2694,30086.0
2017-03-22 10:20:00,119.61,119.78,119.56,119.73,28715.0,88.2546,88.38,88.2177,88.3432,28715.0
2017-03-22 10:25:00,119.77,119.87,119.71,119.77,14934.0,88.3727,88.4465,88.3284,88.3727,14934.0
2017-03-22 10:30:00,119.73,119.89,119.55,119.89,13677.0,88.3432,88.4612,88.2103,88.4612,13677.0
2017-03-22 10:35:00,119.9,120.31,119.9,120.19,34674.0,88.4686,88.7711,88.4686,88.6826,34674.0
2017-03-22 10:40:00,120.24,120.37,120.14,120.17,13613.0,88.7195,88.8154,88.6457,88.6678,13613.0
2017-03-22 10:45:00,120.13,120.19,120.08,120.11,11602.0,88.6383,88.6826,88.6014,88.6235,11602.0
2017-03-22 10:50:00,120.1,120.2,120.06,120.13,21999.0,88.6162,88.6899,88.5866,88.6383,21999.0
2017-03-22 10:55:00,120.1,120.1,119.86,119.97,15348.0,88.6162,88.6162,88.4391,88.5202,15348.0
2017-03-22 11:00:00,119.96,119.99,119.65,119.7,18393.0,88.5129,88.535,88.2841,88.321,18393.0
2017-03-22 11:05:00,119.72,119.83,119.65,119.65,21626.0,88.3358,88.4169,88.2841,88.2841,21626.0
2017-03-22 11:10:00,119.65,119.68,119.53,119.6,12459.0,88.2841,88.3063,88.1956,88.2472,12459.0
2017-03-22 11:15:00,119.63,119.91,119.61,119.9,19846.0,88.2694,88.476,88.2546,88.4686,19846.0
2017-03-22 11:20:00,119.9,119.94,119.79,119.89,31066.0,88.4686,88.4981,88.3874,88.4612,31066.0
2017-03-22 11:25:00,119.88,119.89,119.76,119.79,9440.0,88.4538,88.4612,88.3653,88.3874,9440.0
2017-03-22 11:30:00,119.79,119.82,119.55,119.57,18416.0,88.3874,88.4096,88.2103,88.2251,18416.0
2017-03-22 11:35:00,119.57,119.6,119.46,119.52,28257.0,88.2251,88.2472,88.1439,88.1882,28257.0
2017-03-22 11:40:00,119.51,119.83,119.5,119.81,33800.0,88.1808,88.4169,88.1734,88.4022,33800.0
2017-03-22 11:45:00,119.81,119.81,119.66,119.69,13871.0,88.4022,88.4022,88.2915,88.3136,13871.0
2017-03-22 11:50:00,119.71,119.71,119.59,119.65,14142.0,88.3284,88.3284,88.2399,88.2841,14142.0
2017-03-22 11:55:00,119.67,119.79,119.6,119.79,40161.0,88.2989,88.3874,88.2472,88.3874,40161.0
2017-03-22 12:00:00,119.79,120.0,119.74,119.98,15065.0,88.3874,88.5424,88.3505,88.5276,15065.0
2017-03-22 12:05:00,119.98,120.08,119.97,119.97,19795.0,88.5276,88.6014,88.5202,88.5202,19795.0
2017-03-22 12:10:00,119.97,119.97,119.76,119.76,22903.0,88.5202,88.5202,88.3653,88.3653,22903.0
2017-03-22 12:15:00,119.74,119.75,119.56,119.58,22201.0,88.3505,88.3579,88.2177,88.2325,22201.0
2017-03-22 12:20:00,119.56,119.6,119.14,119.4,58307.0,88.2177,88.2472,87.9078,88.0997,58307.0
2017-03-22 12:25:00,119.43,119.47,119.25,119.27,14377.0,88.1218,88.1513,87.989,88.0037,14377.0
2017-03-22 12:30:00,119.27,119.36,119.19,119.3,15307.0,88.0037,88.0701,87.9447,88.0259,15307.0
2017-03-22 12:35:00,119.29,119.42,119.24,119.29,15849.0,88.0185,88.1144,87.9816,88.0185,15849.0
2017-03-22 12:40:00,119.24,119.24,118.94,118.97,32543.0,87.9816,87.9816,87.7603,87.7824,32543.0
2017-03-22 12:45:00,118.93,119.17,118.9,119.06,49506.0,87.7529,87.93,87.7307,87.8488,49506.0
2017-03-22 12:50:00,119.07,119.19,118.99,119.02,22746.0,87.8562,87.9447,87.7971,87.8193,22746.0
2017-03-22 12:55:00,119.02,119.02,118.93,118.96,18860.0,87.8193,87.8193,87.7529,87.775,18860.0
2017-03-22 13:00:00,118.99,119.06,118.79,118.97,24721.0,87.7971,87.8488,87.6496,87.7824,24721.0
2017-03-22 13:05:00,118.97,119.2,118.83,119.2,18704.0,87.7824,87.9521,87.6791,87.9521,18704.0
2017-03-22 13:10:00,119.2,119.34,119.18,119.23,8830.0,87.9521,88.0554,87.9373,87.9742,8830.0
2017-03-22 13:15:00,119.16,119.46,119.14,119.43,16047.0,87.9226,88.1439,87.9078,88.1218,16047.0
2017-03-22 13:20:00,119.4,119.42,119.26,119.31,18870.0,88.0997,88.1144,87.9964,88.0333,18870.0
2017-03-22 13:25:00,119.29,119.29,119.16,119.22,9396.0,88.0185,88.0185,87.9226,87.9669,9396.0
2017-03-22 13:30:00,119.23,119.32,119.22,119.3,14668.0,87.9742,88.0406,87.9669,88.0259,14668.0
2017-03-22 13:35:00,119.33,119.46,119.31,119.46,13985.0,88.048,88.1439,88.0333,88.1439,13985.0
2017-03-22 13:40:00,119.44,119.46,119.35,119.38,6605.0,88.1292,88.1439,88.0628,88.0849,6605.0
2017-03-22 13:45:00,119.38,119.39,119.22,119.26,14465.0,88.0849,88.0923,87.9669,87.9964,14465.0
2017-03-22 13:50:00,119.29,119.31,119.18,119.22,5858.0,88.0185,88.0333,87.9373,87.9669,5858.0
2017-03-22 13:55:00,119.21,119.21,119.03,119.07,19441.0,87.9595,87.9595,87.8267,87.8562,19441.0
2017-03-22 14:00:00,119.08,119.3,119.06,119.3,15975.0,87.8636,88.0259,87.8488,88.0259,15975.0
2017-03-22 14:05:00,119.28,119.28,119.1,119.18,13371.0,88.0111,88.0111,87.8783,87.9373,13371.0
2017-03-22 14:10:00,119.17,119.26,119.14,119.21,15768.0,87.93,87.9964,87.9078,87.9595,15768.0
2017-03-22 14:15:00,119.2,119.23,118.96,118.96,24848.0,87.9521,87.9742,87.775,87.775,24848.0
2017-03-22 14:20:00,118.96,119.09,118.94,119.08,35466.0,87.775,87.8709,87.7603,87.8636,35466.0
2017-03-22 14:25:00,119.08,119.08,118.92,119.01,31151.0,87.8636,87.8636,87.7455,87.8119,31151.0
2017-03-22 14:30:00,119.03,119.13,118.97,119.09,51428.0,87.8267,87.9004,87.7824,87.8709,51428.0
2017-03-22 14:35:00,119.12,119.42,119.12,119.4,22132.0,87.8931,88.1144,87.8931,88.0997,22132.0
2017-03-22 14:40:00,119.39,119.47,119.39,119.46,20469.0,88.0923,88.1513,88.0923,88.1439,20469.0
2017-03-22 14:45:00,119.46,119.48,119.25,119.43,30355.0,88.1439,88.1587,87.989,88.1218,30355.0
2017-03-22 14:50:00,119.43,119.67,119.34,119.56,25376.0,88.1218,88.2989,88.0554,88.2177,25376.0
2017-03-22 14:55:00,119.56,119.74,119.55,119.74,13609.0,88.2177,88.3505,88.2103,88.3505,13609.0
2017-03-22 15:00:00,119.72,119.72,119.6,119.6,13925.0,88.3358,88.3358,88.2472,88.2472,13925.0
2017-03-22 15:05:00,119.59,119.65,119.5,119.53,20387.0,88.2399,88.2841,88.1734,88.1956,20387.0
2017-03-22 15:10:00,119.53,119.58,119.47,119.56,18579.0,88.1956,88.2325,88.1513,88.2177,18579.0
2017-03-22 15:15:00,119.57,119.7,119.54,119.69,19255.0,88.2251,88.321,88.203,88.3136,19255.0
2017-03-22 15:20:00,119.67,119.79,119.66,119.66,18034.0,88.2989,88.3874,88.2915,88.2915,18034.0
2017-03-22 15:25:00,119.65,119.66,119.55,119.56,20517.0,88.2841,88.2915,88.2103,88.2177,20517.0
2017-03-22 15:30:00,119.55,119.63,119.52,119.54,29205.0,88.2103,88.2694,88.1882,88.203,29205.0
2017-03-22 15:35:00,119.55,119.56,119.38,119.4,26466.0,88.2103,88.2177,88.0849,88.0997,26466.0
2017-03-22 15:40:00,119.39,119.53,119.39,119.46,38608.0,88.0923,88.1956,88.0923,88.1439,38608.0
2017-03-22 15:45:00,119.45,119.55,119.44,119.44,29238.0,88.1366,88.2103,88.1292,88.1292,29238.0
2017-03-22 15:50:00,119.45,119.6,119.4,119.41,63026.0,88.1366,88.2472,88.0997,88.107,63026.0
2017-03-22 15:55:00,119.44,119.46,119.23,119.33,116867.0,88.1292,88.1439,87.9742,88.048,116867.0
2017-03-23 09:30:00,119.36,119.9,119.34,119.52,20279.0,88.0701,88.4686,88.0554,88.1882,20279.0
2017-03-23 09:35:00,119.45,119.83,119.42,119.52,19920.0,88.1366,88.4169,88.1144,88.1882,19920.0
2017-03-23 09:40:00,119.51,119.74,119.48,119.74,20743.0,88.1808,88.3505,88.1587,88.3505,20743.0
2017-03-23 09:45:00,119.74,119.83,119.62,119.72,8711.0,88.3505,88.4169,88.262,88.3358,8711.0
2017-03-23 09:50:00,119.7,119.71,119.55,119.64,18546.0,88.321,88.3284,88.2103,88.2767,18546.0
2017-03-23 09:55:00,119.66,119.89,119.63,119.71,20920.0,88.2915,88.4612,88.2694,88.3284,20920.0
2017-03-23 10:00:00,119.73,119.82,119.68,119.78,14696.0,88.3432,88.4096,88.3063,88.38,14696.0
2017-03-23 10:05:00,119.72,119.78,119.67,119.72,15617.0,88.3358,88.38,88.2989,88.3358,15617.0
2017-03-23 10:10:00,119.68,119.83,119.65,119.75,10602.0,88.3063,88.4169,88.2841,88.3579,10602.0
2017-03-23 10:15:00,119.76,119.77,119.57,119.73,13800.0,88.3653,88.3727,88.2251,88.3432,13800.0
2017-03-23 10:20:00,119.77,119.97,119.77,119.96,14969.0,88.3727,88.5202,88.3727,88.5129,14969.0
2017-03-23 10:25:00,119.94,119.96,119.83,119.84,18799.0,88.4981,88.5129,88.4169,88.4243,18799.0
2017-03-23 10:30:00,119.84,119.93,119.77,119.86,10096.0,88.4243,88.4907,88.3727,88.4391,10096.0
2017-03-23 10:35:00,119.87,119.99,119.87,119.99,15232.0,88.4465,88.535,88.4465,88.535,15232.0
2017-03-23 10:40:00,119.97,120.19,119.95,120.13,25012.0,88.5202,88.6826,88.5055,88.6383,25012.0
2017-03-23 10:45:00,120.12,120.34,120.11,120.34,18686.0,88.6309,88.7932,88.6235,88.7932,18686.0
2017-03-23 10:50:00,120.34,120.37,120.3,120.33,15804.0,88.7932,88.8154,88.7637,88.7859,15804.0
2017-03-23 10:55:00,120.35,120.38,120.14,120.18,27046.0,88.8006,88.8228,88.6457,88.6752,27046.0
2017-03-23 11:00:00,120.18,120.3,120.18,120.19,12233.0,88.6752,88.7637,88.6752,88.6826,12233.0
2017-03-23 11:05:00,120.22,120.24,120.11,120.15,18856.0,88.7047,88.7195,88.6235,88.6531,18856.0
2017-03-23 11:10:00,120.15,120.22,120.1,120.15,24098.0,88.6531,88.7047,88.6162,88.6531,24098.0
2017-03-23 11:15:00,120.15,120.22,120.05,120.07,30549.0,88.6531,88.7047,88.5793,88.594,30549.0
2017-03-23 11:20:00,120.07,120.12,119.98,120.0,25833.0,88.594,88.6309,88.5276,88.5424,25833.0
2017-03-23 11:25:00,120.04,120.16,120.03,120.13,18758.0,88.5719,88.6604,88.5645,88.6383,18758.0
2017-03-23 11:30:00,120.15,120.15,120.04,120.15,20847.0,88.6531,88.6531,88.5719,88.6531,20847.0
2017-03-23 11:35:00,120.13,120.35,120.12,120.33,12500.0,88.6383,88.8006,88.6309,88.7859,12500.0
2017-03-23 11:40:00,120.33,120.33,120.13,120.13,16156.0,88.7859,88.7859,88.6383,88.6383,16156.0
2017-03-23 11:45:00,120.14,120.18,120.09,120.18,9296.0,88.6457,88.6752,88.6088,88.6752,9296.0
2017-03-23 11:50:00,120.21,120.31,120.21,120.26,10423.0,88.6973,88.7711,88.6973,88.7342,10423.0
2017-03-23 11:55:00,120.27,120.34,120.2,120.23,17140.0,88.7416,88.7932,88.6899,88.7121,17140.0
2017-03-23 12:00:00,120.23,120.29,120.18,120.29,11078.0,88.7121,88.7564,88.6752,88.7564,11078.0
2017-03-23 12:05:00,120.29,120.29,120.18,120.21,6900.0,88.7564,88.7564,88.6752,88.6973,6900.0
2017-03-23 12:10:00,120.23,120.36,120.22,120.34,18897.0,88.7121,88.808,88.7047,88.7932,18897.0
2017-03-23 12:15:00,120.34,120.39,120.29,120.35,24987.0,88.7932,88.8301,88.7564,88.8006,24987.0
2017-03-23 12:20:00,120.35,120.43,120.3,120.32,28727.0,88.8006,88.8597,88.7637,88.7785,28727.0
2017-03-23 12:25:00,120.32,120.34,120.26,120.27,9378.0,88.7785,88.7932,88.7342,88.7416,9378.0
2017-03-23 12:30:00,120.26,120.3,120.19,120.19,18421.0,88.7342,88.7637,88.6826,88.6826,18421.0
2017-03-23 12:35:00,120.19,120.25,120.1,120.22,21110.0,88.6826,88.7268,88.6162,88.7047,21110.0
2017-03-23 12:40:00,120.24,120.39,120.24,120.39,8241.0,88.7195,88.8301,88.7195,88.8301,8241.0
2017-03-23 12:45:00,120.41,120.44,120.33,120.37,8144.0,88.8449,88.867,88.7859,88.8154,8144.0
2017-03-23 12:50:00,120.38,120.49,120.37,120.49,8261.0,88.8228,88.9039,88.8154,88.9039,8261.0
2017-03-23 12:55:00,120.48,120.53,120.46,120.46,13350.0,88.8965,88.9334,88.8818,88.8818,13350.0
2017-03-23 13:00:00,120.45,120.49,120.22,120.25,16433.0,88.8744,88.9039,88.7047,88.7268,16433.0
2017-03-23 13:05:00,120.24,120.34,120.18,120.22,30892.0,88.7195,88.7932,88.6752,88.7047,30892.0
2017-03-23 13:10:00,120.23,120.29,120.14,120.22,16517.0,88.7121,88.7564,88.6457,88.7047,16517.0
2017-03-23 13:15:00,120.2,120.27,120.05,120.07,19783.0,88.6899,88.7416,88.5793,88.594,19783.0
2017-03-23 13:20:00,120.08,120.12,119.92,119.95,23383.0,88.6014,88.6309,88.4833,88.5055,23383.0
2017-03-23 13:25:00,119.95,120.0,119.76,119.76,10914.0,88.5055,88.5424,88.3653,88.3653,10914.0
2017-03-23 13:30:00,119.74,119.95,119.74,119.89,14218.0,88.3505,88.5055,88.3505,88.4612,14218.0
2017-03-23 13:35:00,119.87,119.98,119.87,119.9,13478.0,88.4465,88.5276,88.4465,88.4686,13478.0
2017-03-23 13:40:00,119.92,119.92,119.8,119.9,18405.0,88.4833,88.4833,88.3948,88.4686,18405.0
2017-03-23 13:45:00,119.9,120.0,119.89,119.96,10986.0,88.4686,88.5424,88.4612,88.5129,10986.0
2017-03-23 13:50:00,119.98,120.04,119.97,119.98,31133.0,88.5276,88.5719,88.5202,88.5276,31133.0
2017-03-23 13:55:00,119.98,120.0,119.92,119.99,16396.0,88.5276,88.5424,88.4833,88.535,16396.0
2017-03-23 14:00:00,120.0,120.01,119.95,119.98,9038.0,88.5424,88.5498,88.5055,88.5276,9038.0
2017-03-23 14:05:00,119.98,120.0,119.93,119.97,10906.0,88.5276,88.5424,88.4907,88.5202,10906.0
2017-03-23 14:10:00,119.97,120.09,119.94,120.01,15846.0,88.5202,88.6088,88.4981,88.5498,15846.0
2017-03-23 14:15:00,120.03,120.07,120.02,120.02,9322.0,88.5645,88.594,88.5571,88.5571,9322.0
2017-03-23 14:20:00,120.04,120.04,119.96,119.97,9217.0,88.5719,88.5719,88.5129,88.5202,9217.0
2017-03-23 14:25:00,119.98,120.01,119.86,119.88,11396.0,88.5276,88.5498,88.4391,88.4538,11396.0
2017-03-23 14:30:00,119.85,119.95,119.85,119.93,8165.0,88.4317,88.5055,88.4317,88.4907,8165.0
2017-03-23 14:35:00,119.92,119.92,119.8,119.88,9900.0,88.4833,88.4833,88.3948,88.4538,9900.0
2017-03-23 14:40:00,119.89,119.98,119.83,119.98,8838.0,88.4612,88.5276,88.4169,88.5276,8838.0
2017-03-23 14:45:00,119.98,119.98,119.91,119.94,6100.0,88.5276,88.5276,88.476,88.4981,6100.0
2017-03-23 14:50:00,119.93,119.93,119.9,119.9,7100.0,88.4907,88.4907,88.4686,88.4686,7100.0
2017-03-23 14:55:00,119.9,119.98,119.8,119.8,17117.0,88.4686,88.5276,88.3948,88.3948,17117.0
2017-03-23 15:00:00,119.79,119.83,119.58,119.62,31139.0,88.3874,88.4169,88.2325,88.262,31139.0
2017-03-23 15:05:00,119.63,119.74,119.63,119.69,7794.0,88.2694,88.3505,88.2694,88.3136,7794.0
2017-03-23 15:10:00,119.68,119.75,119.57,119.64,9572.0,88.3063,88.3579,88.2251,88.2767,9572.0
2017-03-23 15:15:00,119.63,119.65,119.35,119.42,14102.0,88.2694,88.2841,88.0628,88.1144,14102.0
2017-03-23 15:20:00,119.46,119.59,119.35,119.45,19400.0,88.1439,88.2399,88.0628,88.1366,19400.0
2017-03-23 15:25:00,119.42,119.52,119.24,119.27,17829.0,88.1144,88.1882,87.9816,88.0037,17829.0
2017-03-23 15:30:00,119.25,119.27,118.97,119.08,36670.0,87.989,88.0037,87.7824,87.8636,36670.0
2017-03-23 15:35:00,119.09,119.28,119.08,119.23,36261.0,87.8709,88.0111,87.8636,87.9742,36261.0
2017-03-23 15:40:00,119.24,119.28,119.05,119.06,28703.0,87.9816,88.0111,87.8414,87.8488,28703.0
2017-03-23 15:45:00,119.06,119.23,119.05,119.2,38921.0,87.8488,87.9742,87.8414,87.9521,38921.0
2017-03-23 15:50:00,119.2,119.2,119.04,119.15,49243.0,87.9521,87.9521,87.834,87.9152,49243.0
2017-03-23 15:55:00,119.15,119.29,119.02,119.2,82981.0,87.9152,88.0185,87.8193,87.9521,82981.0
2017-03-24 09:30:00,119.6,119.6,119.21,119.27,9037.0,88.2472,88.2472,87.9595,88.0037,9037.0
2017-03-24 09:35:00,119.34,119.41,119.03,119.17,17816.0,88.0554,88.107,87.8267,87.93,17816.0
2017-03-24 09:40:00,119.17,119.51,119.17,119.5,7819.0,87.93,88.1808,87.93,88.1734,7819.0
2017-03-24 09:45:00,119.53,119.66,119.38,119.66,10901.0,88.1956,88.2915,88.0849,88.2915,10901.0
2017-03-24 09:50:00,119.64,119.71,119.5,119.58,9060.0,88.2767,88.3284,88.1734,88.2325,9060.0
2017-03-24 09:55:00,119.54,119.63,119.45,119.54,9328.0,88.203,88.2694,88.1366,88.203,9328.0
2017-03-24 10:00:00,119.56,119.68,119.55,119.58,9931.0,88.2177,88.3063,88.2103,88.2325,9931.0
2017-03-24 10:05:00,119.6,119.72,119.58,119.58,8802.0,88.2472,88.3358,88.2325,88.2325,8802.0
2017-03-24 10:10:00,119.58,119.69,119.52,119.69,6200.0,88.2325,88.3136,88.1882,88.3136,6200.0
2017-03-24 10:15:00,119.67,119.89,119.66,119.77,5940.0,88.2989,88.4612,88.2915,88.3727,5940.0
2017-03-24 10:20:00,119.79,119.79,119.66,119.72,6016.0,88.3874,88.3874,88.2915,88.3358,6016.0
2017-03-24 10:25:00,119.7,119.74,119.62,119.64,15683.0,88.321,88.3505,88.262,88.2767,15683.0
2017-03-24 10:30:00,119.67,119.76,119.52,119.52,20371.0,88.2989,88.3653,88.1882,88.1882,20371.0
2017-03-24 10:35:00,119.52,119.6,119.52,119.52,15245.0,88.1882,88.2472,88.1882,88.1882,15245.0
2017-03-24 10:40:00,119.55,119.6,119.52,119.6,9417.0,88.2103,88.2472,88.1882,88.2472,9417.0
2017-03-24 10:45:00,119.56,119.6,119.53,119.58,33649.0,88.2177,88.2472,88.1956,88.2325,33649.0
2017-03-24 10:50:00,119.58,119.6,119.54,119.6,41112.0,88.2325,88.2472,88.203,88.2472,41112.0
2017-03-24 10:55:00,119.6,120.02,119.58,119.91,25483.0,88.2472,88.5571,88.2325,88.476,25483.0
2017-03-24 11:00:00,119.93,120.02,119.86,119.98,4276.0,88.4907,88.5571,88.4391,88.5276,4276.0
2017-03-24 11:05:00,120.0,120.29,120.0,120.25,18149.0,88.5424,88.7564,88.5424,88.7268,18149.0
2017-03-24 11:10:00,120.23,120.39,120.19,120.36,16564.0,88.7121,88.8301,88.6826,88.808,16564.0
2017-03-24 11:15:00,120.34,120.41,120.29,120.33,6321.0,88.7932,88.8449,88.7564,88.7859,6321.0
2017-03-24 11:20:00,120.3,120.32,120.18,120.22,4049.0,88.7637,88.7785,88.6752,88.7047,4049.0
2017-03-24 11:25:00,120.21,120.25,120.19,120.2,6104.0,88.6973,88.7268,88.6826,88.6899,6104.0
2017-03-24 11:30:00,120.17,120.22,120.15,120.17,5237.0,88.6678,88.7047,88.6531,88.6678,5237.0
2017-03-24 11:35:00,120.16,120.2,120.14,120.2,2690.0,88.6604,88.6899,88.6457,88.6899,2690.0
2017-03-24 11:40:00,120.19,120.21,120.12,120.12,5286.0,88.6826,88.6973,88.6309,88.6309,5286.0
2017-03-24 11:45:00,120.12,120.2,120.12,120.14,5231.0,88.6309,88.6899,88.6309,88.6457,5231.0
2017-03-24 11:50:00,120.18,120.24,120.16,120.17,4506.0,88.6752,88.7195,88.6604,88.6678,4506.0
2017-03-24 11:55:00,120.17,120.22,120.13,120.19,4140.0,88.6678,88.7047,88.6383,88.6826,4140.0
2017-03-24 12:00:00,120.18,120.21,120.14,120.2,3105.0,88.6752,88.6973,88.6457,88.6899,3105.0
2017-03-24 12:05:00,120.18,120.2,120.15,120.15,2634.0,88.6752,88.6899,88.6531,88.6531,2634.0
2017-03-24 12:10:00,120.18,120.21,119.88,119.99,7756.0,88.6752,88.6973,88.4538,88.535,7756.0
2017-03-24 12:15:00,119.93,119.99,119.77,119.8,4527.0,88.4907,88.535,88.3727,88.3948,4527.0
2017-03-24 12:20:00,119.73,119.81,119.69,119.79,5667.0,88.3432,88.4022,88.3136,88.3874,5667.0
2017-03-24 12:25:00,119.75,119.88,119.66,119.78,6825.0,88.3579,88.4538,88.2915,88.38,6825.0
2017-03-24 12:30:00,119.81,119.83,119.71,119.8,5644.0,88.4022,88.4169,88.3284,88.3948,5644.0
2017-03-24 12:35:00,119.81,119.81,119.73,119.77,3056.0,88.4022,88.4022,88.3432,88.3727,3056.0
2017-03-24 12:40:00,119.8,119.95,119.74,119.95,9095.0,88.3948,88.5055,88.3505,88.5055,9095.0
2017-03-24 12:45:00,119.95,120.01,119.92,119.98,4707.0,88.5055,88.5498,88.4833,88.5276,4707.0
2017-03-24 12:50:00,120.01,120.01,119.86,119.92,6887.0,88.5498,88.5498,88.4391,88.4833,6887.0
2017-03-24 12:55:00,119.9,119.9,119.76,119.87,4038.0,88.4686,88.4686,88.3653,88.4465,4038.0
2017-03-24 13:00:00,119.85,119.96,119.8,119.86,5200.0,88.4317,88.5129,88.3948,88.4391,5200.0
2017-03-24 13:05:00,119.88,119.9,119.76,119.8,4301.0,88.4538,88.4686,88.3653,88.3948,4301.0
2017-03-24 13:10:00,119.8,119.82,119.7,119.76,4994.0,88.3948,88.4096,88.321,88.3653,4994.0
2017-03-24 13:15:00,119.74,119.79,119.71,119.79,8074.0,88.3505,88.3874,88.3284,88.3874,8074.0
2017-03-24 13:20:00,119.77,119.8,119.71,119.76,3500.0,88.3727,88.3948,88.3284,88.3653,3500.0
2017-03-24 13:25:00,119.8,119.92,119.79,119.81,9958.0,88.3948,88.4833,88.3874,88.4022,9958.0
2017-03-24 13:30:00,119.79,119.79,119.68,119.71,3903.0,88.3874,88.3874,88.3063,88.3284,3903.0
2017-03-24 13:35:00,119.69,119.71,119.61,119.61,5901.0,88.3136,88.3284,88.2546,88.2546,5901.0
2017-03-24 13:40:00,119.58,119.72,119.57,119.66,3781.0,88.2325,88.3358,88.2251,88.2915,3781.0
2017-03-24 13:45:00,119.66,119.69,119.6,119.65,5593.0,88.2915,88.3136,88.2472,88.2841,5593.0
2017-03-24 13:50:00,119.63,119.63,119.49,119.5,3491.0,88.2694,88.2694,88.1661,88.1734,3491.0
2017-03-24 13:55:00,119.51,119.56,119.35,119.44,5100.0,88.1808,88.2177,88.0628,88.1292,5100.0
2017-03-24 14:00:00,119.45,119.47,119.37,119.42,2500.0,88.1366,88.1513,88.0775,88.1144,2500.0
2017-03-24 14:05:00,119.46,119.55,119.46,119.52,1900.0,88.1439,88.2103,88.1439,88.1882,1900.0
2017-03-24 14:10:00,119.51,119.56,119.48,119.55,5598.0,88.1808,88.2177,88.1587,88.2103,5598.0
2017-03-24 14:15:00,119.54,119.62,119.52,119.62,7444.0,88.203,88.262,88.1882,88.262,7444.0
2017-03-24 14:20:00,119.65,119.69,119.58,119.61,6367.0,88.2841,88.3136,88.2325,88.2546,6367.0
2017-03-24 14:25:00,119.59,119.61,119.48,119.52,6199.0,88.2399,88.2546,88.1587,88.1882,6199.0
2017-03-24 14:30:00,119.5,119.62,119.5,119.57,4609.0,88.1734,88.262,88.1734,88.2251,4609.0
2017-03-24 14:35:00,119.59,119.59,119.47,119.48,2500.0,88.2399,88.2399,88.1513,88.1587,2500.0
2017-03-24 14:40:00,119.49,119.54,119.45,119.46,5147.0,88.1661,88.203,88.1366,88.1439,5147.0
2017-03-24 14:45:00,119.48,119.53,119.41,119.47,4848.0,88.1587,88.1956,88.107,88.1513,4848.0
2017-03-24 14:50:00,119.47,119.48,119.4,119.45,42987.0,88.1513,88.1587,88.0997,88.1366,42987.0
2017-03-24 14:55:00,119.46,119.5,119.43,119.5,39418.0,88.1439,88.1734,88.1218,88.1734,39418.0
2017-03-24 15:00:00,119.49,119.49,119.27,119.37,18633.0,88.1661,88.1661,88.0037,88.0775,18633.0
2017-03-24 15:05:00,119.37,119.38,119.27,119.3,37383.0,88.0775,88.0849,88.0037,88.0259,37383.0
2017-03-24 15:10:00,119.37,119.4,119.33,119.37,24232.0,88.0775,88.0997,88.048,88.0775,24232.0
2017-03-24 15:15:00,119.35,119.37,119.19,119.3,28020.0,88.0628,88.0775,87.9447,88.0259,28020.0
2017-03-24 15:20:00,119.31,119.46,119.29,119.44,14309.0,88.0333,88.1439,88.0185,88.1292,14309.0
2017-03-24 15:25:00,119.42,119.56,119.42,119.56,4235.0,88.1144,88.2177,88.1144,88.2177,4235.0
2017-03-24 15:30:00,119.54,119.61,119.45,119.57,62915.0,88.203,88.2546,88.1366,88.2251,62915.0
2017-03-24 15:35:00,119.58,120.0,119.5,120.0,16939.0,88.2325,88.5424,88.1734,88.5424,16939.0
2017-03-24 15:40:00,120.02,120.19,120.02,120.11,40418.0,88.5571,88.6826,88.5571,88.6235,40418.0
2017-03-24 15:45:00,120.11,120.15,119.84,119.91,51670.0,88.6235,88.6531,88.4243,88.476,51670.0
2017-03-24 15:50:00,119.93,120.09,119.82,120.03,49010.0,88.4907,88.6088,88.4096,88.5645,49010.0
2017-03-24 15:55:00,120.01,120.08,119.65,119.89,81252.0,88.5498,88.6014,88.2841,88.4612,81252.0
2017-03-27 09:30:00,118.64,119.19,117.81,117.86,32858.0,87.5389,87.9447,86.9265,86.9634,32858.0
2017-03-27 09:35:00,117.94,118.32,117.77,117.99,20934.0,87.0224,87.3028,86.897,87.0593,20934.0
2017-03-27 09:40:00,118.04,118.05,117.75,117.93,11249.0,87.0962,87.1036,86.8822,87.015,11249.0
2017-03-27 09:45:00,117.94,117.94,117.57,117.73,44319.0,87.0224,87.0224,86.7494,86.8674,44319.0
2017-03-27 09:50:00,117.76,118.08,117.7,117.85,9514.0,86.8896,87.1257,86.8453,86.956,9514.0
2017-03-27 09:55:00,117.78,117.96,117.64,117.95,10520.0,86.9043,87.0372,86.801,87.0298,10520.0
2017-03-27 10:00:00,117.95,117.95,117.63,117.71,9520.0,87.0298,87.0298,86.7937,86.8527,9520.0
2017-03-27 10:05:00,117.73,117.94,117.71,117.77,10640.0,86.8674,87.0224,86.8527,86.897,10640.0
2017-03-27 10:10:00,117.78,117.98,117.77,117.93,7100.0,86.9043,87.0519,86.897,87.015,7100.0
2017-03-27 10:15:00,117.95,117.96,117.66,117.66,68032.0,87.0298,87.0372,86.8158,86.8158,68032.0
2017-03-27 10:20:00,117.69,117.94,117.66,117.93,4968.0,86.8379,87.0224,86.8158,87.015,4968.0
2017-03-27 10:25:00,117.96,118.06,117.87,117.92,10803.0,87.0372,87.1109,86.9707,87.0076,10803.0
2017-03-27 10:30:00,117.93,118.11,117.9,117.99,24995.0,87.015,87.1478,86.9929,87.0593,24995.0
2017-03-27 10:35:00,117.99,118.09,117.87,117.97,6579.0,87.0593,87.1331,86.9707,87.0445,6579.0
2017-03-27 10:40:00,117.89,117.99,117.75,117.95,9025.0,86.9855,87.0593,86.8822,87.0298,9025.0
2017-03-27 10:45:00,117.98,117.99,117.72,117.75,8199.0,87.0519,87.0593,86.8601,86.8822,8199.0
2017-03-27 10:50:00,117.76,117.84,117.75,117.83,12285.0,86.8896,86.9486,86.8822,86.9412,12285.0
2017-03-27 10:55:00,117.79,117.92,117.68,117.89,38026.0,86.9117,87.0076,86.8306,86.9855,38026.0
2017-03-27 11:00:00,117.86,117.89,117.74,117.8,11244.0,86.9634,86.9855,86.8748,86.9191,11244.0
2017-03-27 11:05:00,117.74,117.78,117.65,117.67,3995.0,86.8748,86.9043,86.8084,86.8232,3995.0
2017-03-27 11:10:00,117.65,117.74,117.63,117.72,4845.0,86.8084,86.8748,86.7937,86.8601,4845.0
2017-03-27 11:15:00,117.73,117.88,117.73,117.83,9611.0,86.8674,86.9781,86.8674,86.9412,9611.0
2017-03-27 11:20:00,117.79,117.79,117.64,117.7,9255.0,86.9117,86.9117,86.801,86.8453,9255.0
2017-03-27 11:25:00,117.7,117.92,117.7,117.91,14934.0,86.8453,87.0076,86.8453,87.0003,14934.0
2017-03-27 11:30:00,117.95,118.08,117.89,118.0,18349.0,87.0298,87.1257,86.9855,87.0667,18349.0
2017-03-27 11:35:00,118.01,118.28,118.01,118.28,8448.0,87.074,87.2733,87.074,87.2733,8448.0
2017-03-27 11:40:00,118.28,118.39,118.23,118.31,11797.0,87.2733,87.3544,87.2364,87.2954,11797.0
2017-03-27 11:45:00,118.32,118.35,118.25,118.25,5581.0,87.3028,87.3249,87.2511,87.2511,5581.0
2017-03-27 11:50:00,118.22,118.24,118.08,118.17,5893.0,87.229,87.2438,87.1257,87.1921,5893.0
2017-03-27 11:55:00,118.11,118.15,118.07,118.11,3927.0,87.1478,87.1773,87.1183,87.1478,3927.0
2017-03-27 12:00:00,118.11,118.35,118.04,118.35,4817.0,87.1478,87.3249,87.0962,87.3249,4817.0
2017-03-27 12:05:00,118.45,118.49,118.34,118.4,25349.0,87.3987,87.4282,87.3175,87.3618,25349.0
2017-03-27 12:10:00,118.4,118.43,118.27,118.28,4200.0,87.3618,87.3839,87.2659,87.2733,4200.0
2017-03-27 12:15:00,118.24,118.33,118.2,118.33,4809.0,87.2438,87.3102,87.2142,87.3102,4809.0
2017-03-27 12:20:00,118.33,118.34,118.23,118.3,3700.0,87.3102,87.3175,87.2364,87.288,3700.0
2017-03-27 12:25:00,118.31,118.32,118.26,118.27,3733.0,87.2954,87.3028,87.2585,87.2659,3733.0
2017-03-27 12:30:00,118.25,118.34,118.24,118.34,2700.0,87.2511,87.3175,87.2438,87.3175,2700.0
2017-03-27 12:35:00,118.34,118.41,118.26,118.26,2838.0,87.3175,87.3692,87.2585,87.2585,2838.0
2017-03-27 12:40:00,118.22,118.29,118.21,118.26,4728.0,87.229,87.2806,87.2216,87.2585,4728.0
2017-03-27 12:45:00,118.25,118.27,118.2,118.27,7821.0,87.2511,87.2659,87.2142,87.2659,7821.0
2017-03-27 12:50:00,118.35,118.45,118.32,118.45,3600.0,87.3249,87.3987,87.3028,87.3987,3600.0
2017-03-27 12:55:00,118.4,118.49,118.4,118.49,3824.0,87.3618,87.4282,87.3618,87.4282,3824.0
2017-03-27 13:00:00,118.51,118.67,118.48,118.66,4696.0,87.443,87.561,87.4208,87.5537,4696.0
2017-03-27 13:05:00,118.67,118.68,118.62,118.63,4723.0,87.561,87.5684,87.5241,87.5315,4723.0
2017-03-27 13:10:00,118.69,118.71,118.63,118.68,11175.0,87.5758,87.5905,87.5315,87.5684,11175.0
2017-03-27 13:15:00,118.67,118.76,118.63,118.76,5898.0,87.561,87.6274,87.5315,87.6274,5898.0
2017-03-27 13:20:00,118.73,118.89,118.72,118.83,22452.0,87.6053,87.7234,87.5979,87.6791,22452.0
2017-03-27 13:25:00,118.82,118.82,118.71,118.78,11110.0,87.6717,87.6717,87.5905,87.6422,11110.0
2017-03-27 13:30:00,118.78,118.88,118.76,118.76,10745.0,87.6422,87.716,87.6274,87.6274,10745.0
2017-03-27 13:35:00,118.76,118.82,118.63,118.63,13439.0,87.6274,87.6717,87.5315,87.5315,13439.0
2017-03-27 13:40:00,118.61,118.68,118.56,118.59,6304.0,87.5168,87.5684,87.4799,87.502,6304.0
2017-03-27 13:45:00,118.58,118.58,118.49,118.54,4770.0,87.4946,87.4946,87.4282,87.4651,4770.0
2017-03-27 13:50:00,118.52,118.56,118.41,118.55,4908.0,87.4504,87.4799,87.3692,87.4725,4908.0
2017-03-27 13:55:00,118.5,118.59,118.47,118.54,5805.0,87.4356,87.502,87.4135,87.4651,5805.0
2017-03-27 14:00:00,118.53,118.67,118.52,118.64,6783.0,87.4577,87.561,87.4504,87.5389,6783.0
2017-03-27 14:05:00,118.66,118.72,118.62,118.62,14567.0,87.5537,87.5979,87.5241,87.5241,14567.0
2017-03-27 14:10:00,118.61,118.61,118.45,118.49,3562.0,87.5168,87.5168,87.3987,87.4282,3562.0
2017-03-27 14:15:00,118.43,118.49,118.39,118.42,6386.0,87.3839,87.4282,87.3544,87.3766,6386.0
2017-03-27 14:20:00,118.4,118.46,118.33,118.35,5795.0,87.3618,87.4061,87.3102,87.3249,5795.0
2017-03-27 14:25:00,118.4,118.47,118.34,118.47,4718.0,87.3618,87.4135,87.3175,87.4135,4718.0
2017-03-27 14:30:00,118.45,118.53,118.42,118.42,4012.0,87.3987,87.4577,87.3766,87.3766,4012.0
2017-03-27 14:35:00,118.43,118.47,118.35,118.42,6234.0,87.3839,87.4135,87.3249,87.3766,6234.0
2017-03-27 14:40:00,118.46,118.49,118.4,118.4,4837.0,87.4061,87.4282,87.3618,87.3618,4837.0
2017-03-27 14:45:00,118.38,118.55,118.37,118.49,10036.0,87.3471,87.4725,87.3397,87.4282,10036.0
2017-03-27 14:50:00,118.54,118.54,118.44,118.46,6077.0,87.4651,87.4651,87.3913,87.4061,6077.0
2017-03-27 14:55:00,118.46,118.54,118.46,118.49,5400.0,87.4061,87.4651,87.4061,87.4282,5400.0
2017-03-27 15:00:00,118.48,118.48,118.4,118.44,21620.0,87.4208,87.4208,87.3618,87.3913,21620.0
2017-03-27 15:05:00,118.41,118.44,118.31,118.39,10382.0,87.3692,87.3913,87.2954,87.3544,10382.0
2017-03-27 15:10:00,118.4,118.42,118.36,118.37,16323.0,87.3618,87.3766,87.3323,87.3397,16323.0
2017-03-27 15:15:00,118.39,118.39,118.29,118.34,22637.0,87.3544,87.3544,87.2806,87.3175,22637.0
2017-03-27 15:20:00,118.35,118.37,118.25,118.3,12327.0,87.3249,87.3397,87.2511,87.288,12327.0
2017-03-27 15:25:00,118.3,118.42,118.26,118.26,17023.0,87.288,87.3766,87.2585,87.2585,17023.0
2017-03-27 15:30:00,118.27,118.3,118.19,118.21,16766.0,87.2659,87.288,87.2069,87.2216,16766.0
2017-03-27 15:35:00,118.2,118.33,118.2,118.33,24455.0,87.2142,87.3102,87.2142,87.3102,24455.0
2017-03-27 15:40:00,118.33,118.39,118.28,118.3,37823.0,87.3102,87.3544,87.2733,87.288,37823.0
2017-03-27 15:45:00,118.29,118.34,118.26,118.3,30997.0,87.2806,87.3175,87.2585,87.288,30997.0
2017-03-27 15:50:00,118.3,118.41,118.29,118.35,42645.0,87.288,87.3692,87.2806,87.3249,42645.0
2017-03-27 15:55:00,118.36,118.36,118.2,118.25,74902.0,87.3323,87.3323,87.2142,87.2511,74902.0
2017-03-28 09:30:00,117.69,117.74,117.1,117.22,53385.0,86.8379,86.8748,86.4026,86.4911,53385.0
2017-03-28 09:35:00,117.18,117.54,117.18,117.44,29114.0,86.4616,86.7273,86.4616,86.6535,29114.0
2017-03-28 09:40:00,117.49,117.54,117.33,117.43,40097.0,86.6904,86.7273,86.5723,86.6461,40097.0
2017-03-28 09:45:00,117.44,117.54,117.3,117.31,32012.0,86.6535,86.7273,86.5502,86.5576,32012.0
2017-03-28 09:50:00,117.32,117.36,117.19,117.22,12037.0,86.5649,86.5944,86.469,86.4911,12037.0
2017-03-28 09:55:00,117.24,117.4,117.14,117.36,21701.0,86.5059,86.624,86.4321,86.5944,21701.0
2017-03-28 10:00:00,117.4,117.42,117.16,117.38,43699.0,86.624,86.6387,86.4469,86.6092,43699.0
2017-03-28 10:05:00,117.44,117.67,117.44,117.67,24786.0,86.6535,86.8232,86.6535,86.8232,24786.0
2017-03-28 10:10:00,117.67,117.79,117.64,117.72,11725.0,86.8232,86.9117,86.801,86.8601,11725.0
2017-03-28 10:15:00,117.71,117.79,117.69,117.73,5724.0,86.8527,86.9117,86.8379,86.8674,5724.0
2017-03-28 10:20:00,117.71,117.71,117.53,117.67,8483.0,86.8527,86.8527,86.7199,86.8232,8483.0
2017-03-28 10:25:00,117.67,117.67,117.54,117.59,17576.0,86.8232,86.8232,86.7273,86.7641,17576.0
2017-03-28 10:30:00,117.57,117.63,117.51,117.55,7943.0,86.7494,86.7937,86.7051,86.7346,7943.0
2017-03-28 10:35:00,117.52,117.8,117.52,117.75,6857.0,86.7125,86.9191,86.7125,86.8822,6857.0
2017-03-28 10:40:00,117.78,118.1,117.77,118.06,5251.0,86.9043,87.1405,86.897,87.1109,5251.0
2017-03-28 10:45:00,118.04,118.23,118.01,118.17,8754.0,87.0962,87.2364,87.074,87.1921,8754.0
2017-03-28 10:50:00,118.17,118.2,118.09,118.17,8857.0,87.1921,87.2142,87.1331,87.1921,8857.0
2017-03-28 10:55:00,118.2,118.26,118.15,118.23,19431.0,87.2142,87.2585,87.1773,87.2364,19431.0
2017-03-28 11:00:00,118.24,118.34,118.17,118.28,27576.0,87.2438,87.3175,87.1921,87.2733,27576.0
2017-03-28 11:05:00,118.3,118.42,118.26,118.28,21697.0,87.288,87.3766,87.2585,87.2733,21697.0
2017-03-28 11:10:00,118.28,118.31,118.19,118.23,52416.0,87.2733,87.2954,87.2069,87.2364,52416.0
2017-03-28 11:15:00,118.23,118.35,118.22,118.32,20150.0,87.2364,87.3249,87.229,87.3028,20150.0
2017-03-28 11:20:00,118.33,118.34,118.24,118.28,7048.0,87.3102,87.3175,87.2438,87.2733,7048.0
2017-03-28 11:25:00,118.26,118.26,117.88,117.88,41751.0,87.2585,87.2585,86.9781,86.9781,41751.0
2017-03-28 11:30:00,117.9,118.17,117.85,118.17,15246.0,86.9929,87.1921,86.956,87.1921,15246.0
2017-03-28 11:35:00,118.16,118.17,117.95,118.07,10869.0,87.1847,87.1921,87.0298,87.1183,10869.0
2017-03-28 11:40:00,118.08,118.3,118.08,118.23,5534.0,87.1257,87.288,87.1257,87.2364,5534.0
2017-03-28 11:45:00,118.19,118.33,118.19,118.25,13326.0,87.2069,87.3102,87.2069,87.2511,13326.0
2017-03-28 11:50:00,118.27,118.3,118.24,118.24,4969.0,87.2659,87.288,87.2438,87.2438,4969.0
2017-03-28 11:55:00,118.25,118.35,118.25,118.31,8709.0,87.2511,87.3249,87.2511,87.2954,8709.0
2017-03-28 12:00:00,118.3,118.3,118.25,118.27,5412.0,87.288,87.288,87.2511,87.2659,5412.0
2017-03-28 12:05:00,118.27,118.31,118.23,118.26,15823.0,87.2659,87.2954,87.2364,87.2585,15823.0
2017-03-28 12:10:00,118.24,118.37,118.24,118.3,4350.0,87.2438,87.3397,87.2438,87.288,4350.0
2017-03-28 12:15:00,118.34,118.47,118.33,118.38,3527.0,87.3175,87.4135,87.3102,87.3471,3527.0
2017-03-28 12:20:00,118.37,118.54,118.36,118.54,8989.0,87.3397,87.4651,87.3323,87.4651,8989.0
2017-03-28 12:25:00,118.52,118.54,118.44,118.54,26735.0,87.4504,87.4651,87.3913,87.4651,26735.0
2017-03-28 12:30:00,118.54,118.57,118.5,118.53,3148.0,87.4651,87.4872,87.4356,87.4577,3148.0
2017-03-28 12:35:00,118.52,118.62,118.51,118.56,6261.0,87.4504,87.5241,87.443,87.4799,6261.0
2017-03-28 12:40:00,118.57,118.7,118.54,118.7,5428.0,87.4872,87.5832,87.4651,87.5832,5428.0
2017-03-28 12:45:00,118.69,118.76,118.63,118.72,11805.0,87.5758,87.6274,87.5315,87.5979,11805.0
2017-03-28 12:50:00,118.73,118.74,118.7,118.74,5930.0,87.6053,87.6127,87.5832,87.6127,5930.0
2017-03-28 12:55:00,118.74,118.83,118.72,118.83,7964.0,87.6127,87.6791,87.5979,87.6791,7964.0
2017-03-28 13:00:00,118.85,118.92,118.85,118.89,14696.0,87.6938,87.7455,87.6938,87.7234,14696.0
2017-03-28 13:05:00,118.89,118.93,118.86,118.9,13926.0,87.7234,87.7529,87.7012,87.7307,13926.0
2017-03-28 13:10:00,118.93,119.18,118.93,119.17,19813.0,87.7529,87.9373,87.7529,87.93,19813.0
2017-03-28 13:15:00,119.14,119.22,119.14,119.16,12466.0,87.9078,87.9669,87.9078,87.9226,12466.0
2017-03-28 13:20:00,119.16,119.23,119.14,119.18,12856.0,87.9226,87.9742,87.9078,87.9373,12856.0
2017-03-28 13:25:00,119.15,119.2,119.12,119.16,5423.0,87.9152,87.9521,87.8931,87.9226,5423.0
2017-03-28 13:30:00,119.16,119.16,119.04,119.04,12744.0,87.9226,87.9226,87.834,87.834,12744.0
2017-03-28 13:35:00,119.05,119.09,119.04,119.08,10405.0,87.8414,87.8709,87.834,87.8636,10405.0
2017-03-28 13:40:00,119.09,119.29,119.09,119.29,7832.0,87.8709,88.0185,87.8709,88.0185,7832.0
2017-03-28 13:45:00,119.25,119.29,119.2,119.2,9900.0,87.989,88.0185,87.9521,87.9521,9900.0
2017-03-28 13:50:00,119.21,119.25,119.14,119.14,10740.0,87.9595,87.989,87.9078,87.9078,10740.0
2017-03-28 13:55:00,119.13,119.35,119.12,119.35,12004.0,87.9004,88.0628,87.8931,88.0628,12004.0
2017-03-28 14:00:00,119.36,119.4,119.23,119.23,15973.0,88.0701,88.0997,87.9742,87.9742,15973.0
2017-03-28 14:05:00,119.23,119.26,119.15,119.26,10948.0,87.9742,87.9964,87.9152,87.9964,10948.0
2017-03-28 14:10:00,119.26,119.47,119.24,119.44,9550.0,87.9964,88.1513,87.9816,88.1292,9550.0
2017-03-28 14:15:00,119.45,119.45,119.31,119.35,21474.0,88.1366,88.1366,88.0333,88.0628,21474.0
2017-03-28 14:20:00,119.33,119.35,119.23,119.25,12341.0,88.048,88.0628,87.9742,87.989,12341.0
2017-03-28 14:25:00,119.25,119.29,119.19,119.2,9072.0,87.989,88.0185,87.9447,87.9521,9072.0
2017-03-28 14:30:00,119.18,119.18,118.97,119.01,13405.0,87.9373,87.9373,87.7824,87.8119,13405.0
2017-03-28 14:35:00,119.04,119.21,118.97,119.21,9935.0,87.834,87.9595,87.7824,87.9595,9935.0
2017-03-28 14:40:00,119.19,119.2,118.87,119.05,40992.0,87.9447,87.9521,87.7086,87.8414,40992.0
2017-03-28 14:45:00,119.09,119.16,119.03,119.08,12410.0,87.8709,87.9226,87.8267,87.8636,12410.0
2017-03-28 14:50:00,119.14,119.23,119.08,119.13,9778.0,87.9078,87.9742,87.8636,87.9004,9778.0
2017-03-28 14:55:00,119.12,119.14,118.83,118.85,31013.0,87.8931,87.9078,87.6791,87.6938,31013.0
2017-03-28 15:00:00,118.88,119.03,118.88,119.02,10778.0,87.716,87.8267,87.716,87.8193,10778.0
2017-03-28 15:05:00,119.03,119.07,118.91,118.95,10304.0,87.8267,87.8562,87.7381,87.7676,10304.0
2017-03-28 15:10:00,118.91,118.97,118.88,118.91,13424.0,87.7381,87.7824,87.716,87.7381,13424.0
2017-03-28 15:15:00,118.9,118.92,118.69,118.7,13523.0,87.7307,87.7455,87.5758,87.5832,13523.0
2017-03-28 15:20:00,118.72,118.84,118.67,118.77,11709.0,87.5979,87.6865,87.561,87.6348,11709.0
2017-03-28 15:25:00,118.77,118.94,118.76,118.92,17197.0,87.6348,87.7603,87.6274,87.7455,17197.0
2017-03-28 15:30:00,118.95,119.02,118.88,118.96,18349.0,87.7676,87.8193,87.716,87.775,18349.0
2017-03-28 15:35:00,118.95,118.96,118.85,118.96,17288.0,87.7676,87.775,87.6938,87.775,17288.0
2017-03-28 15:40:00,118.95,119.05,118.88,118.88,21609.0,87.7676,87.8414,87.716,87.716,21609.0
2017-03-28 15:45:00,118.87,118.88,118.76,118.81,30785.0,87.7086,87.716,87.6274,87.6643,30785.0
2017-03-28 15:50:00,118.8,118.94,118.79,118.87,45555.0,87.657,87.7603,87.6496,87.7086,45555.0
2017-03-28 15:55:00,118.85,118.96,118.77,118.82,73243.0,87.6938,87.775,87.6348,87.6717,73243.0
2017-03-29 09:30:00,118.51,118.73,118.21,118.21,18885.0,87.443,87.6053,87.2216,87.2216,18885.0
2017-03-29 09:35:00,118.18,118.29,118.1,118.11,5221.0,87.1995,87.2806,87.1405,87.1478,5221.0
2017-03-29 09:40:00,118.03,118.31,118.03,118.09,12743.0,87.0888,87.2954,87.0888,87.1331,12743.0
2017-03-29 09:45:00,118.13,118.18,117.94,117.96,14705.0,87.1626,87.1995,87.0224,87.0372,14705.0
2017-03-29 09:50:00,117.95,118.25,117.8,118.23,9570.0,87.0298,87.2511,86.9191,87.2364,9570.0
2017-03-29 09:55:00,118.29,118.58,118.29,118.58,4740.0,87.2806,87.4946,87.2806,87.4946,4740.0
2017-03-29 10:00:00,118.61,118.67,118.47,118.5,14116.0,87.5168,87.561,87.4135,87.4356,14116.0
2017-03-29 10:05:00,118.47,118.5,118.29,118.36,2770.0,87.4135,87.4356,87.2806,87.3323,2770.0
2017-03-29 10:10:00,118.41,118.52,118.38,118.41,5028.0,87.3692,87.4504,87.3471,87.3692,5028.0
2017-03-29 10:15:00,118.39,118.62,118.39,118.6,5090.0,87.3544,87.5241,87.3544,87.5094,5090.0
2017-03-29 10:20:00,118.56,118.56,118.43,118.46,4410.0,87.4799,87.4799,87.3839,87.4061,4410.0
2017-03-29 10:25:00,118.49,118.54,118.45,118.54,3500.0,87.4282,87.4651,87.3987,87.4651,3500.0
2017-03-29 10:30:00,118.5,118.69,118.5,118.61,9684.0,87.4356,87.5758,87.4356,87.5168,9684.0
2017-03-29 10:35:00,118.59,118.64,118.52,118.54,8294.0,87.502,87.5389,87.4504,87.4651,8294.0
2017-03-29 10:40:00,118.54,118.6,118.46,118.56,5200.0,87.4651,87.5094,87.4061,87.4799,5200.0
2017-03-29 10:45:00,118.59,118.7,118.58,118.68,7857.0,87.502,87.5832,87.4946,87.5684,7857.0
2017-03-29 10:50:00,118.71,118.87,118.68,118.85,11011.0,87.5905,87.7086,87.5684,87.6938,11011.0
2017-03-29 10:55:00,118.8,118.8,118.64,118.7,16030.0,87.657,87.657,87.5389,87.5832,16030.0
2017-03-29 11:00:00,118.68,118.71,118.56,118.66,7784.0,87.5684,87.5905,87.4799,87.5537,7784.0
2017-03-29 11:05:00,118.67,118.72,118.65,118.66,5150.0,87.561,87.5979,87.5463,87.5537,5150.0
2017-03-29 11:10:00,118.7,118.78,118.7,118.72,4062.0,87.5832,87.6422,87.5832,87.5979,4062.0
2017-03-29 11:15:00,118.69,118.77,118.68,118.73,8741.0,87.5758,87.6348,87.5684,87.6053,8741.0
2017-03-29 11:20:00,118.75,118.86,118.75,118.83,8129.0,87.6201,87.7012,87.6201,87.6791,8129.0
2017-03-29 11:25:00,118.82,118.85,118.71,118.71,3660.0,87.6717,87.6938,87.5905,87.5905,3660.0
2017-03-29 11:30:00,118.72,118.73,118.57,118.57,3700.0,87.5979,87.6053,87.4872,87.4872,3700.0
2017-03-29 11:35:00,118.59,118.59,118.39,118.39,12586.0,87.502,87.502,87.3544,87.3544,12586.0
2017-03-29 11:40:00,118.36,118.43,118.28,118.4,11100.0,87.3323,87.3839,87.2733,87.3618,11100.0
2017-03-29 11:45:00,118.4,118.42,118.26,118.41,14109.0,87.3618,87.3766,87.2585,87.3692,14109.0
2017-03-29 11:50:00,118.39,118.39,118.28,118.35,4042.0,87.3544,87.3544,87.2733,87.3249,4042.0
2017-03-29 11:55:00,118.38,118.5,118.38,118.49,6726.0,87.3471,87.4356,87.3471,87.4282,6726.0
2017-03-29 12:00:00,118.49,118.5,118.34,118.34,4671.0,87.4282,87.4356,87.3175,87.3175,4671.0
2017-03-29 12:05:00,118.31,118.31,118.18,118.18,5456.0,87.2954,87.2954,87.1995,87.1995,5456.0
2017-03-29 12:10:00,118.18,118.37,118.18,118.3,6684.0,87.1995,87.3397,87.1995,87.288,6684.0
2017-03-29 12:15:00,118.29,118.45,118.29,118.45,2125.0,87.2806,87.3987,87.2806,87.3987,2125.0
2017-03-29 12:20:00,118.43,118.56,118.43,118.5,6507.0,87.3839,87.4799,87.3839,87.4356,6507.0
2017-03-29 12:25:00,118.49,118.5,118.41,118.5,1100.0,87.4282,87.4356,87.3692,87.4356,1100.0
2017-03-29 12:30:00,118.5,118.5,118.44,118.49,4211.0,87.4356,87.4356,87.3913,87.4282,4211.0
2017-03-29 12:35:00,118.46,118.57,118.46,118.54,8726.0,87.4061,87.4872,87.4061,87.4651,8726.0
2017-03-29 12:40:00,118.52,118.52,118.37,118.51,4400.0,87.4504,87.4504,87.3397,87.443,4400.0
2017-03-29 12:45:00,118.53,118.53,118.43,118.51,2745.0,87.4577,87.4577,87.3839,87.443,2745.0
2017-03-29 12:50:00,118.48,118.54,118.48,118.52,2681.0,87.4208,87.4651,87.4208,87.4504,2681.0
2017-03-29 12:55:00,118.49,118.49,118.37,118.49,3877.0,87.4282,87.4282,87.3397,87.4282,3877.0
2017-03-29 13:00:00,118.46,118.52,118.43,118.52,4300.0,87.4061,87.4504,87.3839,87.4504,4300.0
2017-03-29 13:05:00,118.5,118.5,118.4,118.42,2599.0,87.4356,87.4356,87.3618,87.3766,2599.0
2017-03-29 13:10:00,118.43,118.48,118.41,118.44,4040.0,87.3839,87.4208,87.3692,87.3913,4040.0
2017-03-29 13:15:00,118.41,118.53,118.41,118.43,8523.0,87.3692,87.4577,87.3692,87.3839,8523.0
2017-03-29 13:20:00,118.46,118.53,118.43,118.47,4278.0,87.4061,87.4577,87.3839,87.4135,4278.0
2017-03-29 13:25:00,118.46,118.46,118.36,118.42,7445.0,87.4061,87.4061,87.3323,87.3766,7445.0
2017-03-29 13:30:00,118.42,118.42,118.38,118.42,2000.0,87.3766,87.3766,87.3471,87.3766,2000.0
2017-03-29 13:35:00,118.45,118.55,118.45,118.5,12690.0,87.3987,87.4725,87.3987,87.4356,12690.0
2017-03-29 13:40:00,118.47,118.47,118.44,118.47,3895.0,87.4135,87.4135,87.3913,87.4135,3895.0
2017-03-29 13:45:00,118.52,118.57,118.49,118.56,4427.0,87.4504,87.4872,87.4282,87.4799,4427.0
2017-03-29 13:50:00,118.56,118.56,118.5,118.53,3578.0,87.4799,87.4799,87.4356,87.4577,3578.0
2017-03-29 13:55:00,118.5,118.54,118.5,118.52,9604.0,87.4356,87.4651,87.4356,87.4504,9604.0
2017-03-29 14:00:00,118.51,118.54,118.45,118.45,5990.0,87.443,87.4651,87.3987,87.3987,5990.0
2017-03-29 14:05:00,118.47,118.51,118.45,118.5,3950.0,87.4135,87.443,87.3987,87.4356,3950.0
2017-03-29 14:10:00,118.47,118.51,118.43,118.45,8025.0,87.4135,87.443,87.3839,87.3987,8025.0
2017-03-29 14:15:00,118.44,118.44,118.37,118.37,6540.0,87.3913,87.3913,87.3397,87.3397,6540.0
2017-03-29 14:20:00,118.38,118.5,118.38,118.46,6624.0,87.3471,87.4356,87.3471,87.4061,6624.0
2017-03-29 14:25:00,118.44,118.49,118.43,118.45,3238.0,87.3913,87.4282,87.3839,87.3987,3238.0
2017-03-29 14:30:00,118.44,118.49,118.39,118.42,5201.0,87.3913,87.4282,87.3544,87.3766,5201.0
2017-03-29 14:35:00,118.42,118.43,118.38,118.38,4290.0,87.3766,87.3839,87.3471,87.3471,4290.0
2017-03-29 14:40:00,118.37,118.4,118.34,118.36,7475.0,87.3397,87.3618,87.3175,87.3323,7475.0
2017-03-29 14:45:00,118.36,118.4,118.35,118.37,7495.0,87.3323,87.3618,87.3249,87.3397,7495.0
2017-03-29 14:50:00,118.38,118.4,118.33,118.35,7554.0,87.3471,87.3618,87.3102,87.3249,7554.0
2017-03-29 14:55:00,118.35,118.41,118.34,118.38,5522.0,87.3249,87.3692,87.3175,87.3471,5522.0
2017-03-29 15:00:00,118.38,118.43,118.35,118.43,6976.0,87.3471,87.3839,87.3249,87.3839,6976.0
2017-03-29 15:05:00,118.44,118.54,118.44,118.52,11726.0,87.3913,87.4651,87.3913,87.4504,11726.0
2017-03-29 15:10:00,118.54,118.56,118.45,118.47,9645.0,87.4651,87.4799,87.3987,87.4135,9645.0
2017-03-29 15:15:00,118.47,118.51,118.43,118.48,7754.0,87.4135,87.443,87.3839,87.4208,7754.0
2017-03-29 15:20:00,118.47,118.6,118.46,118.57,7284.0,87.4135,87.5094,87.4061,87.4872,7284.0
2017-03-29 15:25:00,118.58,118.71,118.58,118.64,4985.0,87.4946,87.5905,87.4946,87.5389,4985.0
2017-03-29 15:30:00,118.64,118.64,118.57,118.61,10013.0,87.5389,87.5389,87.4872,87.5168,10013.0
2017-03-29 15:35:00,118.6,118.6,118.56,118.57,11822.0,87.5094,87.5094,87.4799,87.4872,11822.0
2017-03-29 15:40:00,118.58,118.6,118.46,118.49,19815.0,87.4946,87.5094,87.4061,87.4282,19815.0
2017-03-29 15:45:00,118.49,118.55,118.46,118.47,11075.0,87.4282,87.4725,87.4061,87.4135,11075.0
2017-03-29 15:50:00,118.48,118.55,118.45,118.45,17483.0,87.4208,87.4725,87.3987,87.3987,17483.0
2017-03-29 15:55:00,118.44,118.5,118.38,118.5,45650.0,87.3913,87.4356,87.3471,87.4356,45650.0
2017-03-30 09:30:00,117.97,118.22,117.51,117.68,48567.0,87.0445,87.229,86.7051,86.8306,48567.0
2017-03-30 09:35:00,117.69,117.83,117.68,117.72,31039.0,86.8379,86.9412,86.8306,86.8601,31039.0
2017-03-30 09:40:00,117.73,117.91,117.67,117.89,33769.0,86.8674,87.0003,86.8232,86.9855,33769.0
2017-03-30 09:45:00,117.98,117.99,117.71,117.86,17076.0,87.0519,87.0593,86.8527,86.9634,17076.0
2017-03-30 09:50:00,117.86,117.88,117.51,117.51,26122.0,86.9634,86.9781,86.7051,86.7051,26122.0
2017-03-30 09:55:00,117.49,117.54,117.44,117.5,20799.0,86.6904,86.7273,86.6535,86.6977,20799.0
2017-03-30 10:00:00,117.5,117.75,117.41,117.74,53574.0,86.6977,86.8822,86.6313,86.8748,53574.0
2017-03-30 10:05:00,117.76,118.21,117.76,118.12,21492.0,86.8896,87.2216,86.8896,87.1552,21492.0
2017-03-30 10:10:00,118.12,118.12,117.97,117.98,21123.0,87.1552,87.1552,87.0445,87.0519,21123.0
2017-03-30 10:15:00,117.98,118.32,117.98,118.16,28078.0,87.0519,87.3028,87.0519,87.1847,28078.0
2017-03-30 10:20:00,118.18,118.18,117.95,117.99,10583.0,87.1995,87.1995,87.0298,87.0593,10583.0
2017-03-30 10:25:00,117.99,118.02,117.83,117.91,13627.0,87.0593,87.0814,86.9412,87.0003,13627.0
2017-03-30 10:30:00,117.91,118.09,117.91,118.09,11365.0,87.0003,87.1331,87.0003,87.1331,11365.0
2017-03-30 10:35:00,118.18,118.35,118.14,118.14,20475.0,87.1995,87.3249,87.17,87.17,20475.0
2017-03-30 10:40:00,118.13,118.27,118.1,118.25,13595.0,87.1626,87.2659,87.1405,87.2511,13595.0
2017-03-30 10:45:00,118.25,118.33,118.19,118.2,9539.0,87.2511,87.3102,87.2069,87.2142,9539.0
2017-03-30 10:50:00,118.19,118.25,118.02,118.24,12335.0,87.2069,87.2511,87.0814,87.2438,12335.0
2017-03-30 10:55:00,118.29,118.3,118.18,118.21,7197.0,87.2806,87.288,87.1995,87.2216,7197.0
2017-03-30 11:00:00,118.23,118.45,118.23,118.42,6857.0,87.2364,87.3987,87.2364,87.3766,6857.0
2017-03-30 11:05:00,118.46,118.57,118.42,118.52,10979.0,87.4061,87.4872,87.3766,87.4504,10979.0
2017-03-30 11:10:00,118.52,118.52,118.42,118.47,6188.0,87.4504,87.4504,87.3766,87.4135,6188.0
2017-03-30 11:15:00,118.45,118.6,118.45,118.54,6862.0,87.3987,87.5094,87.3987,87.4651,6862.0
2017-03-30 11:20:00,118.55,118.62,118.49,118.59,4809.0,87.4725,87.5241,87.4282,87.502,4809.0
2017-03-30 11:25:00,118.64,118.71,118.59,118.6,18128.0,87.5389,87.5905,87.502,87.5094,18128.0
2017-03-30 11:30:00,118.61,118.64,118.54,118.58,10887.0,87.5168,87.5389,87.4651,87.4946,10887.0
2017-03-30 11:35:00,118.55,118.55,118.32,118.32,7009.0,87.4725,87.4725,87.3028,87.3028,7009.0
2017-03-30 11:40:00,118.36,118.38,118.21,118.21,7600.0,87.3323,87.3471,87.2216,87.2216,7600.0
2017-03-30 11:45:00,118.19,118.39,118.19,118.27,9996.0,87.2069,87.3544,87.2069,87.2659,9996.0
2017-03-30 11:50:00,118.27,118.33,118.23,118.26,6000.0,87.2659,87.3102,87.2364,87.2585,6000.0
2017-03-30 11:55:00,118.24,118.26,118.06,118.06,11219.0,87.2438,87.2585,87.1109,87.1109,11219.0
2017-03-30 12:00:00,118.17,118.29,118.14,118.21,9303.0,87.1921,87.2806,87.17,87.2216,9303.0
2017-03-30 12:05:00,118.2,118.38,118.18,118.34,9100.0,87.2142,87.3471,87.1995,87.3175,9100.0
2017-03-30 12:10:00,118.38,118.38,118.29,118.29,9277.0,87.3471,87.3471,87.2806,87.2806,9277.0
2017-03-30 12:15:00,118.32,118.34,118.25,118.28,6633.0,87.3028,87.3175,87.2511,87.2733,6633.0
2017-03-30 12:20:00,118.28,118.33,118.23,118.23,4866.0,87.2733,87.3102,87.2364,87.2364,4866.0
2017-03-30 12:25:00,118.22,118.25,118.19,118.19,12672.0,87.229,87.2511,87.2069,87.2069,12672.0
2017-03-30 12:30:00,118.21,118.22,118.16,118.19,8666.0,87.2216,87.229,87.1847,87.2069,8666.0
2017-03-30 12:35:00,118.17,118.2,118.05,118.1,10500.0,87.1921,87.2142,87.1036,87.1405,10500.0
2017-03-30 12:40:00,118.08,118.11,118.03,118.07,11150.0,87.1257,87.1478,87.0888,87.1183,11150.0
2017-03-30 12:45:00,118.08,118.25,118.08,118.25,73997.0,87.1257,87.2511,87.1257,87.2511,73997.0
2017-03-30 12:50:00,118.26,118.29,118.17,118.24,14913.0,87.2585,87.2806,87.1921,87.2438,14913.0
2017-03-30 12:55:00,118.25,118.29,118.22,118.23,8083.0,87.2511,87.2806,87.229,87.2364,8083.0
2017-03-30 13:00:00,118.26,118.38,118.23,118.3,6430.0,87.2585,87.3471,87.2364,87.288,6430.0
2017-03-30 13:05:00,118.34,118.44,118.34,118.41,6116.0,87.3175,87.3913,87.3175,87.3692,6116.0
2017-03-30 13:10:00,118.43,118.44,118.37,118.43,3800.0,87.3839,87.3913,87.3397,87.3839,3800.0
2017-03-30 13:15:00,118.44,118.61,118.42,118.6,4855.0,87.3913,87.5168,87.3766,87.5094,4855.0
2017-03-30 13:20:00,118.6,118.7,118.48,118.68,8767.0,87.5094,87.5832,87.4208,87.5684,8767.0
2017-03-30 13:25:00,118.7,118.75,118.62,118.64,5837.0,87.5832,87.6201,87.5241,87.5389,5837.0
2017-03-30 13:30:00,118.6,118.69,118.6,118.69,7039.0,87.5094,87.5758,87.5094,87.5758,7039.0
2017-03-30 13:35:00,118.66,118.79,118.66,118.78,5710.0,87.5537,87.6496,87.5537,87.6422,5710.0
2017-03-30 13:40:00,118.8,118.81,118.74,118.78,5178.0,87.657,87.6643,87.6127,87.6422,5178.0
2017-03-30 13:45:00,118.74,118.94,118.74,118.89,11894.0,87.6127,87.7603,87.6127,87.7234,11894.0
2017-03-30 13:50:00,118.88,118.89,118.81,118.81,6934.0,87.716,87.7234,87.6643,87.6643,6934.0
2017-03-30 13:55:00,118.81,118.82,118.75,118.76,5100.0,87.6643,87.6717,87.6201,87.6274,5100.0
2017-03-30 14:00:00,118.78,118.81,118.74,118.78,7316.0,87.6422,87.6643,87.6127,87.6422,7316.0
2017-03-30 14:05:00,118.76,118.81,118.73,118.8,6092.0,87.6274,87.6643,87.6053,87.657,6092.0
2017-03-30 14:10:00,118.76,118.93,118.75,118.85,7001.0,87.6274,87.7529,87.6201,87.6938,7001.0
2017-03-30 14:15:00,118.85,118.86,118.79,118.8,12333.0,87.6938,87.7012,87.6496,87.657,12333.0
2017-03-30 14:20:00,118.8,118.83,118.73,118.79,5940.0,87.657,87.6791,87.6053,87.6496,5940.0
2017-03-30 14:25:00,118.81,118.85,118.74,118.76,5325.0,87.6643,87.6938,87.6127,87.6274,5325.0
2017-03-30 14:30:00,118.77,118.8,118.72,118.72,19305.0,87.6348,87.657,87.5979,87.5979,19305.0
2017-03-30 14:35:00,118.72,118.75,118.66,118.7,12694.0,87.5979,87.6201,87.5537,87.5832,12694.0
2017-03-30 14:40:00,118.68,118.74,118.68,118.68,5240.0,87.5684,87.6127,87.5684,87.5684,5240.0
2017-03-30 14:45:00,118.69,118.71,118.67,118.71,21413.0,87.5758,87.5905,87.561,87.5905,21413.0
2017-03-30 14:50:00,118.72,118.79,118.63,118.63,9519.0,87.5979,87.6496,87.5315,87.5315,9519.0
2017-03-30 14:55:00,118.64,118.68,118.57,118.65,7622.0,87.5389,87.5684,87.4872,87.5463,7622.0
2017-03-30 15:00:00,118.66,118.73,118.65,118.65,9062.0,87.5537,87.6053,87.5463,87.5463,9062.0
2017-03-30 15:05:00,118.66,118.66,118.6,118.63,7350.0,87.5537,87.5537,87.5094,87.5315,7350.0
2017-03-30 15:10:00,118.62,118.64,118.51,118.58,25617.0,87.5241,87.5389,87.443,87.4946,25617.0
2017-03-30 15:15:00,118.58,118.6,118.52,118.53,10932.0,87.4946,87.5094,87.4504,87.4577,10932.0
2017-03-30 15:20:00,118.54,118.59,118.52,118.58,14898.0,87.4651,87.502,87.4504,87.4946,14898.0
2017-03-30 15:25:00,118.58,118.72,118.58,118.68,7981.0,87.4946,87.5979,87.4946,87.5684,7981.0
2017-03-30 15:30:00,118.68,118.77,118.68,118.71,17514.0,87.5684,87.6348,87.5684,87.5905,17514.0
2017-03-30 15:35:00,118.73,118.9,118.73,118.83,18591.0,87.6053,87.7307,87.6053,87.6791,18591.0
2017-03-30 15:40:00,118.83,118.84,118.71,118.76,19673.0,87.6791,87.6865,87.5905,87.6274,19673.0
2017-03-30 15:45:00,118.76,118.79,118.7,118.76,38761.0,87.6274,87.6496,87.5832,87.6274,38761.0
2017-03-30 15:50:00,118.76,118.82,118.69,118.76,70830.0,87.6274,87.6717,87.5758,87.6274,70830.0
2017-03-30 15:55:00,118.76,118.88,118.76,118.84,86108.0,87.6274,87.716,87.6274,87.6865,86108.0
2017-03-31 09:30:00,119.23,119.77,118.59,118.85,73782.0,87.9742,88.3727,87.502,87.6938,73782.0
2017-03-31 09:35:00,118.81,119.12,118.77,119.12,37602.0,87.6643,87.8931,87.6348,87.8931,37602.0
2017-03-31 09:40:00,119.12,119.12,118.79,118.89,16427.0,87.8931,87.8931,87.6496,87.7234,16427.0
2017-03-31 09:45:00,118.9,119.07,118.85,118.97,27855.0,87.7307,87.8562,87.6938,87.7824,27855.0
2017-03-31 09:50:00,118.98,119.02,118.88,118.96,14044.0,87.7898,87.8193,87.716,87.775,14044.0
2017-03-31 09:55:00,118.89,119.0,118.82,118.96,12445.0,87.7234,87.8045,87.6717,87.775,12445.0
2017-03-31 10:00:00,118.95,119.33,118.95,119.21,13279.0,87.7676,88.048,87.7676,87.9595,13279.0
2017-03-31 10:05:00,119.2,119.55,119.2,119.44,19983.0,87.9521,88.2103,87.9521,88.1292,19983.0
2017-03-31 10:10:00,119.42,119.59,119.33,119.5,19643.0,88.1144,88.2399,88.048,88.1734,19643.0
2017-03-31 10:15:00,119.45,119.54,119.41,119.42,12669.0,88.1366,88.203,88.107,88.1144,12669.0
2017-03-31 10:20:00,119.42,119.57,119.32,119.53,14002.0,88.1144,88.2251,88.0406,88.1956,14002.0
2017-03-31 10:25:00,119.55,119.55,119.27,119.44,9859.0,88.2103,88.2103,88.0037,88.1292,9859.0
2017-03-31 10:30:00,119.44,119.73,119.44,119.73,16166.0,88.1292,88.3432,88.1292,88.3432,16166.0
2017-03-31 10:35:00,119.72,120.01,119.71,119.89,43738.0,88.3358,88.5498,88.3284,88.4612,43738.0
2017-03-31 10:40:00,119.87,120.05,119.87,120.02,20803.0,88.4465,88.5793,88.4465,88.5571,20803.0
2017-03-31 10:45:00,120.02,120.1,119.84,119.84,16491.0,88.5571,88.6162,88.4243,88.4243,16491.0
2017-03-31 10:50:00,119.83,119.83,119.62,119.74,10315.0,88.4169,88.4169,88.262,88.3505,10315.0
2017-03-31 10:55:00,119.71,119.72,119.62,119.7,10656.0,88.3284,88.3358,88.262,88.321,10656.0
2017-03-31 11:00:00,119.7,119.76,119.68,119.7,12968.0,88.321,88.3653,88.3063,88.321,12968.0
2017-03-31 11:05:00,119.7,119.72,119.62,119.67,7937.0,88.321,88.3358,88.262,88.2989,7937.0
2017-03-31 11:10:00,119.68,119.7,119.54,119.57,9019.0,88.3063,88.321,88.203,88.2251,9019.0
2017-03-31 11:15:00,119.58,119.58,119.45,119.48,6900.0,88.2325,88.2325,88.1366,88.1587,6900.0
2017-03-31 11:20:00,119.51,119.7,119.46,119.69,7250.0,88.1808,88.321,88.1439,88.3136,7250.0
2017-03-31 11:25:00,119.65,119.7,119.59,119.65,8745.0,88.2841,88.321,88.2399,88.2841,8745.0
2017-03-31 11:30:00,119.66,119.67,119.57,119.64,7812.0,88.2915,88.2989,88.2251,88.2767,7812.0
2017-03-31 11:35:00,119.64,119.77,119.61,119.76,6186.0,88.2767,88.3727,88.2546,88.3653,6186.0
2017-03-31 11:40:00,119.73,119.76,119.68,119.73,2752.0,88.3432,88.3653,88.3063,88.3432,2752.0
2017-03-31 11:45:00,119.75,119.76,119.59,119.59,4522.0,88.3579,88.3653,88.2399,88.2399,4522.0
2017-03-31 11:50:00,119.59,119.61,119.31,119.38,14182.0,88.2399,88.2546,88.0333,88.0849,14182.0
2017-03-31 11:55:00,119.37,119.45,119.37,119.4,13161.0,88.0775,88.1366,88.0775,88.0997,13161.0
2017-03-31 12:00:00,119.33,119.39,119.3,119.39,3453.0,88.048,88.0923,88.0259,88.0923,3453.0
2017-03-31 12:05:00,119.38,119.39,119.22,119.27,13506.0,88.0849,88.0923,87.9669,88.0037,13506.0
2017-03-31 12:10:00,119.25,119.33,119.21,119.29,10834.0,87.989,88.048,87.9595,88.0185,10834.0
2017-03-31 12:15:00,119.27,119.35,119.26,119.32,13942.0,88.0037,88.0628,87.9964,88.0406,13942.0
2017-03-31 12:20:00,119.32,119.44,119.32,119.36,7962.0,88.0406,88.1292,88.0406,88.0701,7962.0
2017-03-31 12:25:00,119.35,119.37,119.34,119.36,9644.0,88.0628,88.0775,88.0554,88.0701,9644.0
2017-03-31 12:30:00,119.36,119.36,119.19,119.23,13626.0,88.0701,88.0701,87.9447,87.9742,13626.0
2017-03-31 12:35:00,119.24,119.24,118.98,119.0,21304.0,87.9816,87.9816,87.7898,87.8045,21304.0
2017-03-31 12:40:00,119.0,119.07,118.99,119.04,10015.0,87.8045,87.8562,87.7971,87.834,10015.0
2017-03-31 12:45:00,119.0,119.02,118.97,118.97,11683.0,87.8045,87.8193,87.7824,87.7824,11683.0
2017-03-31 12:50:00,118.97,119.03,118.93,118.94,11695.0,87.7824,87.8267,87.7529,87.7603,11695.0
2017-03-31 12:55:00,118.94,118.95,118.86,118.9,10584.0,87.7603,87.7676,87.7012,87.7307,10584.0
2017-03-31 13:00:00,118.92,118.97,118.83,118.83,6512.0,87.7455,87.7824,87.6791,87.6791,6512.0
2017-03-31 13:05:00,118.86,118.86,118.76,118.79,11328.0,87.7012,87.7012,87.6274,87.6496,11328.0
2017-03-31 13:10:00,118.8,118.88,118.78,118.83,19603.0,87.657,87.716,87.6422,87.6791,19603.0
2017-03-31 13:15:00,118.85,118.87,118.79,118.8,6145.0,87.6938,87.7086,87.6496,87.657,6145.0
2017-03-31 13:20:00,118.81,118.83,118.76,118.77,13673.0,87.6643,87.6791,87.6274,87.6348,13673.0
2017-03-31 13:25:00,118.77,118.94,118.76,118.94,10060.0,87.6348,87.7603,87.6274,87.7603,10060.0
2017-03-31 13:30:00,118.95,118.95,118.7,118.7,21704.0,87.7676,87.7676,87.5832,87.5832,21704.0
2017-03-31 13:35:00,118.75,118.83,118.68,118.7,26923.0,87.6201,87.6791,87.5684,87.5832,26923.0
2017-03-31 13:40:00,118.69,118.77,118.69,118.71,8335.0,87.5758,87.6348,87.5758,87.5905,8335.0
2017-03-31 13:45:00,118.67,118.75,118.65,118.67,5302.0,87.561,87.6201,87.5463,87.561,5302.0
2017-03-31 13:50:00,118.67,118.7,118.6,118.69,18795.0,87.561,87.5832,87.5094,87.5758,18795.0
2017-03-31 13:55:00,118.7,118.8,118.67,118.7,6810.0,87.5832,87.657,87.561,87.5832,6810.0
2017-03-31 14:00:00,118.73,118.75,118.64,118.65,9400.0,87.6053,87.6201,87.5389,87.5463,9400.0
2017-03-31 14:05:00,118.65,118.82,118.54,118.8,7026.0,87.5463,87.6717,87.4651,87.657,7026.0
2017-03-31 14:10:00,118.8,118.8,118.53,118.59,15616.0,87.657,87.657,87.4577,87.502,15616.0
2017-03-31 14:15:00,118.6,118.73,118.58,118.73,7442.0,87.5094,87.6053,87.4946,87.6053,7442.0
2017-03-31 14:20:00,118.71,118.89,118.7,118.86,8249.0,87.5905,87.7234,87.5832,87.7012,8249.0
2017-03-31 14:25:00,118.86,118.88,118.78,118.78,5017.0,87.7012,87.716,87.6422,87.6422,5017.0
2017-03-31 14:30:00,118.79,118.88,118.74,118.88,6215.0,87.6496,87.716,87.6127,87.716,6215.0
2017-03-31 14:35:00,118.87,118.89,118.8,118.85,6954.0,87.7086,87.7234,87.657,87.6938,6954.0
2017-03-31 14:40:00,118.86,118.91,118.81,118.81,5868.0,87.7012,87.7381,87.6643,87.6643,5868.0
2017-03-31 14:45:00,118.78,118.94,118.76,118.94,11257.0,87.6422,87.7603,87.6274,87.7603,11257.0
2017-03-31 14:50:00,118.94,119.02,118.89,118.98,11495.0,87.7603,87.8193,87.7234,87.7898,11495.0
2017-03-31 14:55:00,118.97,118.98,118.93,118.95,8280.0,87.7824,87.7898,87.7529,87.7676,8280.0
2017-03-31 15:00:00,118.96,119.04,118.95,119.03,10190.0,87.775,87.834,87.7676,87.8267,10190.0
2017-03-31 15:05:00,119.03,119.14,119.0,119.13,9348.0,87.8267,87.9078,87.8045,87.9004,9348.0
2017-03-31 15:10:00,119.14,119.16,119.08,119.11,9048.0,87.9078,87.9226,87.8636,87.8857,9048.0
2017-03-31 15:15:00,119.12,119.16,119.04,119.04,7838.0,87.8931,87.9226,87.834,87.834,7838.0
2017-03-31 15:20:00,119.05,119.09,119.05,119.06,9623.0,87.8414,87.8709,87.8414,87.8488,9623.0
2017-03-31 15:25:00,119.08,119.13,118.99,119.03,18853.0,87.8636,87.9004,87.7971,87.8267,18853.0
2017-03-31 15:30:00,119.05,119.36,119.05,119.22,20634.0,87.8414,88.0701,87.8414,87.9669,20634.0
2017-03-31 15:35:00,119.22,119.27,119.13,119.13,13442.0,87.9669,88.0037,87.9004,87.9004,13442.0
2017-03-31 15:40:00,119.14,119.22,119.01,119.06,25446.0,87.9078,87.9669,87.8119,87.8488,25446.0
2017-03-31 15:45:00,119.05,119.11,118.79,118.91,33438.0,87.8414,87.8857,87.6496,87.7381,33438.0
2017-03-31 15:50:00,118.91,119.02,118.83,118.92,50239.0,87.7381,87.8193,87.6791,87.7455,50239.0
2017-03-31 15:55:00,118.93,119.04,118.73,118.79,113098.0,87.7529,87.834,87.6053,87.6496,113098.0
2017-04-03 09:30:00,118.82,119.39,118.52,118.78,25065.0,87.6717,88.0923,87.4504,87.6422,25065.0
2017-04-03 09:35:00,118.8,119.13,118.75,118.8,11314.0,87.657,87.9004,87.6201,87.657,11314.0
2017-04-03 09:40:00,118.8,119.06,118.76,118.93,9369.0,87.657,87.8488,87.6274,87.7529,9369.0
2017-04-03 09:45:00,118.93,118.95,118.46,118.47,9607.0,87.7529,87.7676,87.4061,87.4135,9607.0
2017-04-03 09:50:00,118.42,118.64,118.19,118.58,17544.0,87.3766,87.5389,87.2069,87.4946,17544.0
2017-04-03 09:55:00,118.59,118.59,118.35,118.36,7950.0,87.502,87.502,87.3249,87.3323,7950.0
2017-04-03 10:00:00,118.35,118.61,118.35,118.48,9181.0,87.3249,87.5168,87.3249,87.4208,9181.0
2017-04-03 10:05:00,118.5,118.5,118.16,118.31,11379.0,87.4356,87.4356,87.1847,87.2954,11379.0
2017-04-03 10:10:00,118.28,118.28,117.94,117.94,30986.0,87.2733,87.2733,87.0224,87.0224,30986.0
2017-04-03 10:15:00,117.99,118.03,117.94,117.95,16058.0,87.0593,87.0888,87.0224,87.0298,16058.0
2017-04-03 10:20:00,117.96,118.05,117.92,118.04,16084.0,87.0372,87.1036,87.0076,87.0962,16084.0
2017-04-03 10:25:00,118.05,118.07,117.92,117.93,7263.0,87.1036,87.1183,87.0076,87.015,7263.0
2017-04-03 10:30:00,117.94,117.95,117.74,117.75,22227.0,87.0224,87.0298,86.8748,86.8822,22227.0
2017-04-03 10:35:00,117.75,117.79,117.53,117.59,52371.0,86.8822,86.9117,86.7199,86.7641,52371.0
2017-04-03 10:40:00,117.62,117.62,117.42,117.54,20582.0,86.7863,86.7863,86.6387,86.7273,20582.0
2017-04-03 10:45:00,117.59,117.67,117.39,117.39,12331.0,86.7641,86.8232,86.6166,86.6166,12331.0
2017-04-03 10:50:00,117.37,117.41,116.85,116.85,38023.0,86.6018,86.6313,86.2181,86.2181,38023.0
2017-04-03 10:55:00,116.85,117.05,116.73,116.74,38739.0,86.2181,86.3657,86.1296,86.137,38739.0
2017-04-03 11:00:00,116.76,116.84,116.58,116.76,25498.0,86.1517,86.2108,86.0189,86.1517,25498.0
2017-04-03 11:05:00,116.81,116.84,116.41,116.73,37825.0,86.1886,86.2108,85.8935,86.1296,37825.0
2017-04-03 11:10:00,116.78,116.82,116.5,116.54,33918.0,86.1665,86.196,85.9599,85.9894,33918.0
2017-04-03 11:15:00,116.57,116.71,116.54,116.57,22757.0,86.0115,86.1148,85.9894,86.0115,22757.0
2017-04-03 11:20:00,116.55,116.84,116.52,116.84,10089.0,85.9968,86.2108,85.9746,86.2108,10089.0
2017-04-03 11:25:00,116.86,117.0,116.77,116.84,18357.0,86.2255,86.3288,86.1591,86.2108,18357.0
2017-04-03 11:30:00,116.87,117.0,116.72,116.74,26809.0,86.2329,86.3288,86.1222,86.137,26809.0
2017-04-03 11:35:00,116.72,116.89,116.68,116.71,16838.0,86.1222,86.2477,86.0927,86.1148,16838.0
2017-04-03 11:40:00,116.7,116.8,116.61,116.79,37552.0,86.1075,86.1812,86.0411,86.1739,37552.0
2017-04-03 11:45:00,116.79,116.81,116.57,116.57,33874.0,86.1739,86.1886,86.0115,86.0115,33874.0
2017-04-03 11:50:00,116.61,116.69,116.58,116.58,7762.0,86.0411,86.1001,86.0189,86.0189,7762.0
2017-04-03 11:55:00,116.58,116.65,116.43,116.54,14220.0,86.0189,86.0706,85.9082,85.9894,14220.0
2017-04-03 12:00:00,116.54,116.56,116.17,116.49,19298.0,85.9894,86.0042,85.7164,85.9525,19298.0
2017-04-03 12:05:00,116.53,116.67,116.5,116.64,4210.0,85.982,86.0853,85.9599,86.0632,4210.0
2017-04-03 12:10:00,116.67,116.82,116.66,116.72,4991.0,86.0853,86.196,86.0779,86.1222,4991.0
2017-04-03 12:15:00,116.73,116.76,116.52,116.52,21163.0,86.1296,86.1517,85.9746,85.9746,21163.0
2017-04-03 12:20:00,116.52,116.74,116.49,116.74,6851.0,85.9746,86.137,85.9525,86.137,6851.0
2017-04-03 12:25:00,116.73,116.78,116.65,116.74,14502.0,86.1296,86.1665,86.0706,86.137,14502.0
2017-04-03 12:30:00,116.72,116.79,116.69,116.77,7764.0,86.1222,86.1739,86.1001,86.1591,7764.0
2017-04-03 12:35:00,116.78,116.81,116.72,116.8,14913.0,86.1665,86.1886,86.1222,86.1812,14913.0
2017-04-03 12:40:00,116.8,116.84,116.77,116.8,18021.0,86.1812,86.2108,86.1591,86.1812,18021.0
2017-04-03 12:45:00,116.79,116.79,116.62,116.72,11398.0,86.1739,86.1739,86.0484,86.1222,11398.0
2017-04-03 12:50:00,116.72,116.74,116.65,116.72,7787.0,86.1222,86.137,86.0706,86.1222,7787.0
2017-04-03 12:55:00,116.7,116.78,116.68,116.74,10895.0,86.1075,86.1665,86.0927,86.137,10895.0
2017-04-03 13:00:00,116.75,116.84,116.71,116.77,14524.0,86.1444,86.2108,86.1148,86.1591,14524.0
2017-04-03 13:05:00,116.8,116.93,116.77,116.77,10934.0,86.1812,86.2772,86.1591,86.1591,10934.0
2017-04-03 13:10:00,116.8,116.93,116.8,116.86,20727.0,86.1812,86.2772,86.1812,86.2255,20727.0
2017-04-03 13:15:00,116.84,116.9,116.74,116.82,14504.0,86.2108,86.255,86.137,86.196,14504.0
2017-04-03 13:20:00,116.81,116.83,116.67,116.73,13650.0,86.1886,86.2034,86.0853,86.1296,13650.0
2017-04-03 13:25:00,116.71,116.87,116.69,116.8,17435.0,86.1148,86.2329,86.1001,86.1812,17435.0
2017-04-03 13:30:00,116.83,116.95,116.79,116.95,56918.0,86.2034,86.2919,86.1739,86.2919,56918.0
2017-04-03 13:35:00,116.92,117.05,116.92,116.96,25230.0,86.2698,86.3657,86.2698,86.2993,25230.0
2017-04-03 13:40:00,116.96,116.96,116.87,116.87,9226.0,86.2993,86.2993,86.2329,86.2329,9226.0
2017-04-03 13:45:00,116.84,117.07,116.82,116.99,7437.0,86.2108,86.3805,86.196,86.3214,7437.0
2017-04-03 13:50:00,116.94,117.04,116.93,116.96,8610.0,86.2845,86.3583,86.2772,86.2993,8610.0
2017-04-03 13:55:00,116.96,117.0,116.9,116.91,17022.0,86.2993,86.3288,86.255,86.2624,17022.0
2017-04-03 14:00:00,116.93,116.95,116.82,116.9,14136.0,86.2772,86.2919,86.196,86.255,14136.0
2017-04-03 14:05:00,116.91,116.96,116.83,116.96,14560.0,86.2624,86.2993,86.2034,86.2993,14560.0
2017-04-03 14:10:00,116.96,117.0,116.88,117.0,7720.0,86.2993,86.3288,86.2403,86.3288,7720.0
2017-04-03 14:15:00,116.99,116.99,116.84,116.89,8630.0,86.3214,86.3214,86.2108,86.2477,8630.0
2017-04-03 14:20:00,116.89,116.98,116.81,116.98,7002.0,86.2477,86.3141,86.1886,86.3141,7002.0
2017-04-03 14:25:00,116.98,117.07,116.95,117.07,15429.0,86.3141,86.3805,86.2919,86.3805,15429.0
2017-04-03 14:30:00,117.07,117.28,116.99,117.25,48320.0,86.3805,86.5354,86.3214,86.5133,48320.0
2017-04-03 14:35:00,117.25,117.34,117.21,117.26,20873.0,86.5133,86.5797,86.4838,86.5207,20873.0
2017-04-03 14:40:00,117.26,117.35,117.21,117.26,29310.0,86.5207,86.5871,86.4838,86.5207,29310.0
2017-04-03 14:45:00,117.25,117.33,117.21,117.29,20544.0,86.5133,86.5723,86.4838,86.5428,20544.0
2017-04-03 14:50:00,117.31,117.48,117.3,117.43,11017.0,86.5576,86.683,86.5502,86.6461,11017.0
2017-04-03 14:55:00,117.43,117.48,117.39,117.43,11577.0,86.6461,86.683,86.6166,86.6461,11577.0
2017-04-03 15:00:00,117.4,117.5,117.37,117.43,15217.0,86.624,86.6977,86.6018,86.6461,15217.0
2017-04-03 15:05:00,117.41,117.44,117.33,117.38,13836.0,86.6313,86.6535,86.5723,86.6092,13836.0
2017-04-03 15:10:00,117.39,117.53,117.39,117.48,14659.0,86.6166,86.7199,86.6166,86.683,14659.0
2017-04-03 15:15:00,117.5,117.52,117.43,117.43,11621.0,86.6977,86.7125,86.6461,86.6461,11621.0
2017-04-03 15:20:00,117.43,117.59,117.43,117.51,39482.0,86.6461,86.7641,86.6461,86.7051,39482.0
2017-04-03 15:25:00,117.51,117.52,117.4,117.48,28000.0,86.7051,86.7125,86.624,86.683,28000.0
2017-04-03 15:30:00,117.48,117.49,117.32,117.49,33565.0,86.683,86.6904,86.5649,86.6904,33565.0
2017-04-03 15:35:00,117.48,117.62,117.47,117.57,21556.0,86.683,86.7863,86.6756,86.7494,21556.0
2017-04-03 15:40:00,117.58,117.59,117.49,117.49,35974.0,86.7568,86.7641,86.6904,86.6904,35974.0
2017-04-03 15:45:00,117.49,117.63,117.49,117.62,33924.0,86.6904,86.7937,86.6904,86.7863,33924.0
2017-04-03 15:50:00,117.62,117.67,117.55,117.66,51863.0,86.7863,86.8232,86.7346,86.8158,51863.0
2017-04-03 15:55:00,117.66,117.71,117.45,117.5,164025.0,86.8158,86.8527,86.6609,86.6977,164025.0
2017-04-04 09:30:00,117.39,117.47,117.11,117.35,49136.0,86.6166,86.6756,86.41,86.5871,49136.0
2017-04-04 09:35:00,117.32,117.56,117.32,117.5,5573.0,86.5649,86.742,86.5649,86.6977,5573.0
2017-04-04 09:40:00,117.5,118.03,117.5,117.98,20647.0,86.6977,87.0888,86.6977,87.0519,20647.0
2017-04-04 09:45:00,117.98,118.23,117.92,118.07,13150.0,87.0519,87.2364,87.0076,87.1183,13150.0
2017-04-04 09:50:00,118.08,118.08,117.73,117.91,5506.0,87.1257,87.1257,86.8674,87.0003,5506.0
2017-04-04 09:55:00,117.83,118.05,117.82,117.93,7698.0,86.9412,87.1036,86.9339,87.015,7698.0
2017-04-04 10:00:00,117.94,118.05,117.7,117.76,19326.0,87.0224,87.1036,86.8453,86.8896,19326.0
2017-04-04 10:05:00,117.76,117.88,117.6,117.68,18146.0,86.8896,86.9781,86.7715,86.8306,18146.0
2017-04-04 10:10:00,117.68,117.8,117.63,117.73,11156.0,86.8306,86.9191,86.7937,86.8674,11156.0
2017-04-04 10:15:00,117.73,117.74,117.57,117.6,16851.0,86.8674,86.8748,86.7494,86.7715,16851.0
2017-04-04 10:20:00,117.63,117.85,117.61,117.76,9389.0,86.7937,86.956,86.7789,86.8896,9389.0
2017-04-04 10:25:00,117.72,117.84,117.69,117.81,9616.0,86.8601,86.9486,86.8379,86.9265,9616.0
2017-04-04 10:30:00,117.79,118.04,117.79,118.0,8822.0,86.9117,87.0962,86.9117,87.0667,8822.0
2017-04-04 10:35:00,117.94,117.99,117.78,117.78,9894.0,87.0224,87.0593,86.9043,86.9043,9894.0
2017-04-04 10:40:00,117.75,117.79,117.68,117.71,11348.0,86.8822,86.9117,86.8306,86.8527,11348.0
2017-04-04 10:45:00,117.69,117.71,117.52,117.59,22635.0,86.8379,86.8527,86.7125,86.7641,22635.0
2017-04-04 10:50:00,117.57,117.68,117.54,117.55,10951.0,86.7494,86.8306,86.7273,86.7346,10951.0
2017-04-04 10:55:00,117.56,117.6,117.39,117.4,16040.0,86.742,86.7715,86.6166,86.624,16040.0
2017-04-04 11:00:00,117.4,117.59,117.38,117.59,7303.0,86.624,86.7641,86.6092,86.7641,7303.0
2017-04-04 11:05:00,117.6,117.77,117.6,117.71,11270.0,86.7715,86.897,86.7715,86.8527,11270.0
2017-04-04 11:10:00,117.75,117.78,117.59,117.59,21244.0,86.8822,86.9043,86.7641,86.7641,21244.0
2017-04-04 11:15:00,117.59,117.65,117.56,117.64,16036.0,86.7641,86.8084,86.742,86.801,16036.0
2017-04-04 11:20:00,117.67,117.69,117.6,117.66,20630.0,86.8232,86.8379,86.7715,86.8158,20630.0
2017-04-04 11:25:00,117.69,117.71,117.46,117.47,31396.0,86.8379,86.8527,86.6682,86.6756,31396.0
2017-04-04 11:30:00,117.47,117.55,117.4,117.54,27845.0,86.6756,86.7346,86.624,86.7273,27845.0
2017-04-04 11:35:00,117.51,117.58,117.47,117.56,9240.0,86.7051,86.7568,86.6756,86.742,9240.0
2017-04-04 11:40:00,117.56,117.61,117.5,117.51,9545.0,86.742,86.7789,86.6977,86.7051,9545.0
2017-04-04 11:45:00,117.53,117.59,117.48,117.52,32995.0,86.7199,86.7641,86.683,86.7125,32995.0
2017-04-04 11:50:00,117.54,117.54,117.37,117.38,17207.0,86.7273,86.7273,86.6018,86.6092,17207.0
2017-04-04 11:55:00,117.38,117.47,117.37,117.42,6300.0,86.6092,86.6756,86.6018,86.6387,6300.0
2017-04-04 12:00:00,117.4,117.4,117.29,117.34,17079.0,86.624,86.624,86.5428,86.5797,17079.0
2017-04-04 12:05:00,117.33,117.41,117.29,117.37,13270.0,86.5723,86.6313,86.5428,86.6018,13270.0
2017-04-04 12:10:00,117.35,117.42,117.35,117.4,25210.0,86.5871,86.6387,86.5871,86.624,25210.0
2017-04-04 12:15:00,117.41,117.41,117.31,117.34,10909.0,86.6313,86.6313,86.5576,86.5797,10909.0
2017-04-04 12:20:00,117.29,117.3,117.19,117.19,8878.0,86.5428,86.5502,86.469,86.469,8878.0
2017-04-04 12:25:00,117.2,117.27,117.2,117.24,11697.0,86.4764,86.528,86.4764,86.5059,11697.0
2017-04-04 12:30:00,117.25,117.27,117.18,117.24,3100.0,86.5133,86.528,86.4616,86.5059,3100.0
2017-04-04 12:35:00,117.2,117.27,117.2,117.26,8180.0,86.4764,86.528,86.4764,86.5207,8180.0
2017-04-04 12:40:00,117.26,117.26,117.16,117.16,7840.0,86.5207,86.5207,86.4469,86.4469,7840.0
2017-04-04 12:45:00,117.18,117.18,116.99,116.99,9481.0,86.4616,86.4616,86.3214,86.3214,9481.0
2017-04-04 12:50:00,117.0,117.07,116.94,116.98,8399.0,86.3288,86.3805,86.2845,86.3141,8399.0
2017-04-04 12:55:00,116.98,117.03,116.92,117.02,4952.0,86.3141,86.351,86.2698,86.3436,4952.0
2017-04-04 13:00:00,117.02,117.02,116.92,116.97,6133.0,86.3436,86.3436,86.2698,86.3067,6133.0
2017-04-04 13:05:00,116.99,117.01,116.83,116.91,12143.0,86.3214,86.3362,86.2034,86.2624,12143.0
2017-04-04 13:10:00,116.95,116.99,116.92,116.97,5322.0,86.2919,86.3214,86.2698,86.3067,5322.0
2017-04-04 13:15:00,116.99,117.0,116.92,116.95,8153.0,86.3214,86.3288,86.2698,86.2919,8153.0
2017-04-04 13:20:00,116.94,117.01,116.93,117.01,4500.0,86.2845,86.3362,86.2772,86.3362,4500.0
2017-04-04 13:25:00,117.02,117.08,116.97,116.99,13235.0,86.3436,86.3878,86.3067,86.3214,13235.0
2017-04-04 13:30:00,116.97,117.09,116.96,117.09,12325.0,86.3067,86.3952,86.2993,86.3952,12325.0
2017-04-04 13:35:00,117.09,117.14,117.07,117.08,9870.0,86.3952,86.4321,86.3805,86.3878,9870.0
2017-04-04 13:40:00,117.08,117.08,117.0,117.01,11227.0,86.3878,86.3878,86.3288,86.3362,11227.0
2017-04-04 13:45:00,117.01,117.02,116.97,116.99,6727.0,86.3362,86.3436,86.3067,86.3214,6727.0
2017-04-04 13:50:00,116.99,117.09,116.89,117.04,13851.0,86.3214,86.3952,86.2477,86.3583,13851.0
2017-04-04 13:55:00,117.04,117.15,117.03,117.12,4259.0,86.3583,86.4395,86.351,86.4174,4259.0
2017-04-04 14:00:00,117.15,117.33,117.13,117.32,21769.0,86.4395,86.5723,86.4247,86.5649,21769.0
2017-04-04 14:05:00,117.31,117.42,117.31,117.37,25173.0,86.5576,86.6387,86.5576,86.6018,25173.0
2017-04-04 14:10:00,117.41,117.46,117.34,117.36,6350.0,86.6313,86.6682,86.5797,86.5944,6350.0
2017-04-04 14:15:00,117.38,117.42,117.35,117.41,23168.0,86.6092,86.6387,86.5871,86.6313,23168.0
2017-04-04 14:20:00,117.39,117.4,117.33,117.33,8041.0,86.6166,86.624,86.5723,86.5723,8041.0
2017-04-04 14:25:00,117.32,117.41,117.32,117.4,8425.0,86.5649,86.6313,86.5649,86.624,8425.0
2017-04-04 14:30:00,117.39,117.4,117.36,117.38,8834.0,86.6166,86.624,86.5944,86.6092,8834.0
2017-04-04 14:35:00,117.39,117.39,117.19,117.23,9731.0,86.6166,86.6166,86.469,86.4985,9731.0
2017-04-04 14:40:00,117.24,117.31,117.24,117.27,13492.0,86.5059,86.5576,86.5059,86.528,13492.0
2017-04-04 14:45:00,117.26,117.3,117.21,117.22,11175.0,86.5207,86.5502,86.4838,86.4911,11175.0
2017-04-04 14:50:00,117.21,117.22,117.14,117.14,7078.0,86.4838,86.4911,86.4321,86.4321,7078.0
2017-04-04 14:55:00,117.14,117.2,117.09,117.16,13430.0,86.4321,86.4764,86.3952,86.4469,13430.0
2017-04-04 15:00:00,117.15,117.17,117.11,117.17,14516.0,86.4395,86.4543,86.41,86.4543,14516.0
2017-04-04 15:05:00,117.17,117.2,117.11,117.12,26244.0,86.4543,86.4764,86.41,86.4174,26244.0
2017-04-04 15:10:00,117.1,117.16,117.09,117.12,8481.0,86.4026,86.4469,86.3952,86.4174,8481.0
2017-04-04 15:15:00,117.12,117.12,117.0,117.01,12023.0,86.4174,86.4174,86.3288,86.3362,12023.0
2017-04-04 15:20:00,116.99,117.12,116.96,117.12,14098.0,86.3214,86.4174,86.2993,86.4174,14098.0
2017-04-04 15:25:00,117.12,117.2,117.12,117.15,23541.0,86.4174,86.4764,86.4174,86.4395,23541.0
2017-04-04 15:30:00,117.16,117.25,117.14,117.22,18615.0,86.4469,86.5133,86.4321,86.4911,18615.0
2017-04-04 15:35:00,117.22,117.22,117.18,117.18,20200.0,86.4911,86.4911,86.4616,86.4616,20200.0
2017-04-04 15:40:00,117.18,117.21,117.13,117.17,15521.0,86.4616,86.4838,86.4247,86.4543,15521.0
2017-04-04 15:45:00,117.18,117.2,117.14,117.2,25831.0,86.4616,86.4764,86.4321,86.4764,25831.0
2017-04-04 15:50:00,117.2,117.27,117.17,117.21,64905.0,86.4764,86.528,86.4543,86.4838,64905.0
2017-04-04 15:55:00,117.21,117.33,117.19,117.27,134508.0,86.4838,86.5723,86.469,86.528,134508.0
2017-04-05 09:30:00,117.77,117.89,117.36,117.36,24699.0,86.897,86.9855,86.5944,86.5944,24699.0
2017-04-05 09:35:00,117.39,117.52,117.28,117.37,7619.0,86.6166,86.7125,86.5354,86.6018,7619.0
2017-04-05 09:40:00,117.37,117.8,117.36,117.8,12172.0,86.6018,86.9191,86.5944,86.9191,12172.0
2017-04-05 09:45:00,117.79,118.12,117.73,118.02,20486.0,86.9117,87.1552,86.8674,87.0814,20486.0
2017-04-05 09:50:00,118.05,118.28,118.02,118.21,13689.0,87.1036,87.2733,87.0814,87.2216,13689.0
2017-04-05 09:55:00,118.21,118.36,118.18,118.3,26467.0,87.2216,87.3323,87.1995,87.288,26467.0
2017-04-05 10:00:00,118.29,118.44,118.12,118.4,12429.0,87.2806,87.3913,87.1552,87.3618,12429.0
2017-04-05 10:05:00,118.46,118.47,118.15,118.23,11793.0,87.4061,87.4135,87.1773,87.2364,11793.0
2017-04-05 10:10:00,118.27,118.28,118.11,118.2,16354.0,87.2659,87.2733,87.1478,87.2142,16354.0
2017-04-05 10:15:00,118.19,118.28,118.16,118.25,19832.0,87.2069,87.2733,87.1847,87.2511,19832.0
2017-04-05 10:20:00,118.28,118.39,118.25,118.28,18679.0,87.2733,87.3544,87.2511,87.2733,18679.0
2017-04-05 10:25:00,118.29,118.31,118.22,118.29,6092.0,87.2806,87.2954,87.229,87.2806,6092.0
2017-04-05 10:30:00,118.26,118.33,118.18,118.33,8602.0,87.2585,87.3102,87.1995,87.3102,8602.0
2017-04-05 10:35:00,118.36,118.36,118.2,118.33,13894.0,87.3323,87.3323,87.2142,87.3102,13894.0
2017-04-05 10:40:00,118.36,118.45,118.3,118.38,9515.0,87.3323,87.3987,87.288,87.3471,9515.0
2017-04-05 10:45:00,118.42,118.42,118.15,118.17,3952.0,87.3766,87.3766,87.1773,87.1921,3952.0
2017-04-05 10:50:00,118.17,118.17,118.01,118.15,9031.0,87.1921,87.1921,87.074,87.1773,9031.0
2017-04-05 10:55:00,118.13,118.23,118.12,118.17,7069.0,87.1626,87.2364,87.1552,87.1921,7069.0
2017-04-05 11:00:00,118.16,118.24,118.05,118.13,9401.0,87.1847,87.2438,87.1036,87.1626,9401.0
2017-04-05 11:05:00,118.11,118.11,117.77,117.91,10044.0,87.1478,87.1478,86.897,87.0003,10044.0
2017-04-05 11:10:00,117.89,118.1,117.86,118.06,12506.0,86.9855,87.1405,86.9634,87.1109,12506.0
2017-04-05 11:15:00,118.07,118.07,117.87,117.93,8109.0,87.1183,87.1183,86.9707,87.015,8109.0
2017-04-05 11:20:00,117.96,118.02,117.87,117.92,9536.0,87.0372,87.0814,86.9707,87.0076,9536.0
2017-04-05 11:25:00,117.88,118.04,117.87,117.92,16794.0,86.9781,87.0962,86.9707,87.0076,16794.0
2017-04-05 11:30:00,117.9,118.22,117.88,118.19,9572.0,86.9929,87.229,86.9781,87.2069,9572.0
2017-04-05 11:35:00,118.19,118.37,118.15,118.3,11169.0,87.2069,87.3397,87.1773,87.288,11169.0
2017-04-05 11:40:00,118.26,118.49,118.26,118.49,7196.0,87.2585,87.4282,87.2585,87.4282,7196.0
2017-04-05 11:45:00,118.45,118.5,118.37,118.37,9235.0,87.3987,87.4356,87.3397,87.3397,9235.0
2017-04-05 11:50:00,118.37,118.5,118.37,118.49,8357.0,87.3397,87.4356,87.3397,87.4282,8357.0
2017-04-05 11:55:00,118.47,118.57,118.44,118.56,17366.0,87.4135,87.4872,87.3913,87.4799,17366.0
2017-04-05 12:00:00,118.56,118.72,118.53,118.71,27380.0,87.4799,87.5979,87.4577,87.5905,27380.0
2017-04-05 12:05:00,118.7,118.7,118.61,118.68,11758.0,87.5832,87.5832,87.5168,87.5684,11758.0
2017-04-05 12:10:00,118.68,118.74,118.66,118.71,9373.0,87.5684,87.6127,87.5537,87.5905,9373.0
2017-04-05 12:15:00,118.7,118.74,118.65,118.74,6727.0,87.5832,87.6127,87.5463,87.6127,6727.0
2017-04-05 12:20:00,118.75,118.89,118.75,118.84,9178.0,87.6201,87.7234,87.6201,87.6865,9178.0
2017-04-05 12:25:00,118.83,118.88,118.81,118.85,7024.0,87.6791,87.716,87.6643,87.6938,7024.0
2017-04-05 12:30:00,118.86,118.91,118.83,118.89,7749.0,87.7012,87.7381,87.6791,87.7234,7749.0
2017-04-05 12:35:00,118.9,118.92,118.83,118.83,6345.0,87.7307,87.7455,87.6791,87.6791,6345.0
2017-04-05 12:40:00,118.81,118.96,118.8,118.96,7328.0,87.6643,87.775,87.657,87.775,7328.0
2017-04-05 12:45:00,118.98,119.02,118.93,118.99,8765.0,87.7898,87.8193,87.7529,87.7971,8765.0
2017-04-05 12:50:00,119.0,119.0,118.91,118.96,6175.0,87.8045,87.8045,87.7381,87.775,6175.0
2017-04-05 12:55:00,118.95,118.96,118.9,118.94,5275.0,87.7676,87.775,87.7307,87.7603,5275.0
2017-04-05 13:00:00,118.94,119.08,118.91,119.08,6400.0,87.7603,87.8636,87.7381,87.8636,6400.0
2017-04-05 13:05:00,119.1,119.12,119.0,119.05,13300.0,87.8783,87.8931,87.8045,87.8414,13300.0
2017-04-05 13:10:00,119.03,119.09,119.01,119.02,4507.0,87.8267,87.8709,87.8119,87.8193,4507.0
2017-04-05 13:15:00,119.01,119.02,118.94,118.99,7994.0,87.8119,87.8193,87.7603,87.7971,7994.0
2017-04-05 13:20:00,118.98,119.05,118.95,119.04,9668.0,87.7898,87.8414,87.7676,87.834,9668.0
2017-04-05 13:25:00,119.06,119.11,119.03,119.07,9950.0,87.8488,87.8857,87.8267,87.8562,9950.0
2017-04-05 13:30:00,119.09,119.14,119.05,119.14,7173.0,87.8709,87.9078,87.8414,87.9078,7173.0
2017-04-05 13:35:00,119.14,119.22,119.13,119.15,8660.0,87.9078,87.9669,87.9004,87.9152,8660.0
2017-04-05 13:40:00,119.14,119.15,119.0,119.07,5624.0,87.9078,87.9152,87.8045,87.8562,5624.0
2017-04-05 13:45:00,119.08,119.16,119.07,119.13,6371.0,87.8636,87.9226,87.8562,87.9004,6371.0
2017-04-05 13:50:00,119.14,119.16,119.08,119.09,6784.0,87.9078,87.9226,87.8636,87.8709,6784.0
2017-04-05 13:55:00,119.14,119.21,119.05,119.14,36394.0,87.9078,87.9595,87.8414,87.9078,36394.0
2017-04-05 14:00:00,119.14,119.2,119.04,119.2,14304.0,87.9078,87.9521,87.834,87.9521,14304.0
2017-04-05 14:05:00,119.2,119.27,119.13,119.13,34619.0,87.9521,88.0037,87.9004,87.9004,34619.0
2017-04-05 14:10:00,119.13,119.22,119.01,119.01,9989.0,87.9004,87.9669,87.8119,87.8119,9989.0
2017-04-05 14:15:00,119.05,119.26,119.05,119.2,10977.0,87.8414,87.9964,87.8414,87.9521,10977.0
2017-04-05 14:20:00,119.18,119.2,118.99,118.99,5628.0,87.9373,87.9521,87.7971,87.7971,5628.0
2017-04-05 14:25:00,118.99,119.09,118.98,119.03,11828.0,87.7971,87.8709,87.7898,87.8267,11828.0
2017-04-05 14:30:00,119.02,119.03,118.82,118.82,13342.0,87.8193,87.8267,87.6717,87.6717,13342.0
2017-04-05 14:35:00,118.81,118.87,118.58,118.62,18798.0,87.6643,87.7086,87.4946,87.5241,18798.0
2017-04-05 14:40:00,118.51,118.68,118.49,118.68,8179.0,87.443,87.5684,87.4282,87.5684,8179.0
2017-04-05 14:45:00,118.62,118.65,118.32,118.4,20400.0,87.5241,87.5463,87.3028,87.3618,20400.0
2017-04-05 14:50:00,118.38,118.38,118.18,118.23,8500.0,87.3471,87.3471,87.1995,87.2364,8500.0
2017-04-05 14:55:00,118.28,118.34,118.27,118.29,6132.0,87.2733,87.3175,87.2659,87.2806,6132.0
2017-04-05 15:00:00,118.27,118.39,118.25,118.35,10593.0,87.2659,87.3544,87.2511,87.3249,10593.0
2017-04-05 15:05:00,118.34,118.38,118.27,118.28,12885.0,87.3175,87.3471,87.2659,87.2733,12885.0
2017-04-05 15:10:00,118.3,118.3,118.07,118.07,11424.0,87.288,87.288,87.1183,87.1183,11424.0
2017-04-05 15:15:00,118.1,118.14,117.84,117.91,18843.0,87.1405,87.17,86.9486,87.0003,18843.0
2017-04-05 15:20:00,117.94,117.96,117.63,117.67,12883.0,87.0224,87.0372,86.7937,86.8232,12883.0
2017-04-05 15:25:00,117.66,117.74,117.51,117.74,19719.0,86.8158,86.8748,86.7051,86.8748,19719.0
2017-04-05 15:30:00,117.75,117.75,117.29,117.39,22314.0,86.8822,86.8822,86.5428,86.6166,22314.0
2017-04-05 15:35:00,117.41,117.66,117.36,117.61,12574.0,86.6313,86.8158,86.5944,86.7789,12574.0
2017-04-05 15:40:00,117.63,117.66,117.56,117.64,21611.0,86.7937,86.8158,86.742,86.801,21611.0
2017-04-05 15:45:00,117.64,117.65,117.37,117.37,25122.0,86.801,86.8084,86.6018,86.6018,25122.0
2017-04-05 15:50:00,117.39,117.87,117.38,117.83,59739.0,86.6166,86.9707,86.6092,86.9412,59739.0
2017-04-05 15:55:00,117.82,117.83,117.47,117.53,111894.0,86.9339,86.9412,86.6756,86.7199,111894.0
2017-04-06 09:30:00,117.67,118.26,117.07,117.07,17958.0,86.8232,87.2585,86.3805,86.3805,17958.0
2017-04-06 09:35:00,117.07,117.65,117.07,117.65,23165.0,86.3805,86.8084,86.3805,86.8084,23165.0
2017-04-06 09:40:00,117.87,117.89,117.48,117.48,7868.0,86.9707,86.9855,86.683,86.683,7868.0
2017-04-06 09:45:00,117.44,117.44,117.12,117.18,16730.0,86.6535,86.6535,86.4174,86.4616,16730.0
2017-04-06 09:50:00,117.23,117.39,117.22,117.37,23779.0,86.4985,86.6166,86.4911,86.6018,23779.0
2017-04-06 09:55:00,117.37,117.48,117.28,117.31,9767.0,86.6018,86.683,86.5354,86.5576,9767.0
2017-04-06 10:00:00,117.38,117.44,117.27,117.39,21100.0,86.6092,86.6535,86.528,86.6166,21100.0
2017-04-06 10:05:00,117.4,117.45,117.34,117.38,11651.0,86.624,86.6609,86.5797,86.6092,11651.0
2017-04-06 10:10:00,117.36,117.54,117.36,117.5,25494.0,86.5944,86.7273,86.5944,86.6977,25494.0
2017-04-06 10:15:00,117.51,117.65,117.48,117.64,4100.0,86.7051,86.8084,86.683,86.801,4100.0
2017-04-06 10:20:00,117.66,117.8,117.48,117.49,29905.0,86.8158,86.9191,86.683,86.6904,29905.0
2017-04-06 10:25:00,117.54,117.83,117.47,117.83,5300.0,86.7273,86.9412,86.6756,86.9412,5300.0
2017-04-06 10:30:00,117.88,117.94,117.84,117.86,5500.0,86.9781,87.0224,86.9486,86.9634,5500.0
2017-04-06 10:35:00,117.86,118.0,117.85,117.96,6226.0,86.9634,87.0667,86.956,87.0372,6226.0
2017-04-06 10:40:00,117.88,117.92,117.62,117.86,4350.0,86.9781,87.0076,86.7863,86.9634,4350.0
2017-04-06 10:45:00,117.86,117.91,117.78,117.78,6838.0,86.9634,87.0003,86.9043,86.9043,6838.0
2017-04-06 10:50:00,117.82,117.97,117.82,117.82,3400.0,86.9339,87.0445,86.9339,86.9339,3400.0
2017-04-06 10:55:00,117.84,117.99,117.74,117.8,7827.0,86.9486,87.0593,86.8748,86.9191,7827.0
2017-04-06 11:00:00,117.75,117.93,117.75,117.84,5163.0,86.8822,87.015,86.8822,86.9486,5163.0
2017-04-06 11:05:00,117.87,117.94,117.87,117.91,9099.0,86.9707,87.0224,86.9707,87.0003,9099.0
2017-04-06 11:10:00,117.9,117.97,117.9,117.96,4600.0,86.9929,87.0445,86.9929,87.0372,4600.0
2017-04-06 11:15:00,117.94,118.14,117.93,118.14,5765.0,87.0224,87.17,87.015,87.17,5765.0
2017-04-06 11:20:00,118.12,118.34,118.11,118.33,5636.0,87.1552,87.3175,87.1478,87.3102,5636.0
2017-04-06 11:25:00,118.36,118.44,118.31,118.32,5234.0,87.3323,87.3913,87.2954,87.3028,5234.0
2017-04-06 11:30:00,118.34,118.38,118.28,118.32,3863.0,87.3175,87.3471,87.2733,87.3028,3863.0
2017-04-06 11:35:00,118.33,118.4,118.19,118.25,5991.0,87.3102,87.3618,87.2069,87.2511,5991.0
2017-04-06 11:40:00,118.21,118.26,118.17,118.23,4521.0,87.2216,87.2585,87.1921,87.2364,4521.0
2017-04-06 11:45:00,118.21,118.37,118.18,118.34,7399.0,87.2216,87.3397,87.1995,87.3175,7399.0
2017-04-06 11:50:00,118.33,118.37,118.27,118.37,6738.0,87.3102,87.3397,87.2659,87.3397,6738.0
2017-04-06 11:55:00,118.33,118.37,118.2,118.23,6900.0,87.3102,87.3397,87.2142,87.2364,6900.0
2017-04-06 12:00:00,118.29,118.33,118.28,118.33,3750.0,87.2806,87.3102,87.2733,87.3102,3750.0
2017-04-06 12:05:00,118.3,118.36,118.24,118.25,9890.0,87.288,87.3323,87.2438,87.2511,9890.0
2017-04-06 12:10:00,118.26,118.26,118.15,118.16,2280.0,87.2585,87.2585,87.1773,87.1847,2280.0
2017-04-06 12:15:00,118.16,118.2,118.1,118.18,4052.0,87.1847,87.2142,87.1405,87.1995,4052.0
2017-04-06 12:20:00,118.21,118.24,118.15,118.15,1721.0,87.2216,87.2438,87.1773,87.1773,1721.0
2017-04-06 12:25:00,118.14,118.18,118.13,118.15,2457.0,87.17,87.1995,87.1626,87.1773,2457.0
2017-04-06 12:30:00,118.15,118.21,118.12,118.16,4200.0,87.1773,87.2216,87.1552,87.1847,4200.0
2017-04-06 12:35:00,118.17,118.17,118.02,118.06,3218.0,87.1921,87.1921,87.0814,87.1109,3218.0
2017-04-06 12:40:00,118.05,118.06,117.92,117.97,2840.0,87.1036,87.1109,87.0076,87.0445,2840.0
2017-04-06 12:45:00,117.95,118.02,117.9,117.97,4821.0,87.0298,87.0814,86.9929,87.0445,4821.0
2017-04-06 12:50:00,117.95,118.08,117.95,118.02,5408.0,87.0298,87.1257,87.0298,87.0814,5408.0
2017-04-06 12:55:00,118.0,118.09,117.99,117.99,4753.0,87.0667,87.1331,87.0593,87.0593,4753.0
2017-04-06 13:00:00,117.99,118.07,117.99,118.02,2852.0,87.0593,87.1183,87.0593,87.0814,2852.0
2017-04-06 13:05:00,118.04,118.12,118.02,118.12,2642.0,87.0962,87.1552,87.0814,87.1552,2642.0
2017-04-06 13:10:00,118.09,118.13,118.07,118.11,3393.0,87.1331,87.1626,87.1183,87.1478,3393.0
2017-04-06 13:15:00,118.13,118.22,118.12,118.22,6878.0,87.1626,87.229,87.1552,87.229,6878.0
2017-04-06 13:20:00,118.23,118.24,118.1,118.14,2633.0,87.2364,87.2438,87.1405,87.17,2633.0
2017-04-06 13:25:00,118.14,118.31,118.13,118.31,6443.0,87.17,87.2954,87.1626,87.2954,6443.0
2017-04-06 13:30:00,118.25,118.31,118.21,118.27,3630.0,87.2511,87.2954,87.2216,87.2659,3630.0
2017-04-06 13:35:00,118.27,118.27,118.21,118.24,2591.0,87.2659,87.2659,87.2216,87.2438,2591.0
2017-04-06 13:40:00,118.22,118.27,118.17,118.17,5129.0,87.229,87.2659,87.1921,87.1921,5129.0
2017-04-06 13:45:00,118.19,118.21,118.13,118.21,2776.0,87.2069,87.2216,87.1626,87.2216,2776.0
2017-04-06 13:50:00,118.22,118.25,118.14,118.22,4818.0,87.229,87.2511,87.17,87.229,4818.0
2017-04-06 13:55:00,118.2,118.2,118.11,118.15,3509.0,87.2142,87.2142,87.1478,87.1773,3509.0
2017-04-06 14:00:00,118.15,118.19,118.1,118.1,4102.0,87.1773,87.2069,87.1405,87.1405,4102.0
2017-04-06 14:05:00,118.09,118.09,117.99,118.04,4510.0,87.1331,87.1331,87.0593,87.0962,4510.0
2017-04-06 14:10:00,118.03,118.07,117.98,118.06,3243.0,87.0888,87.1183,87.0519,87.1109,3243.0
2017-04-06 14:15:00,118.08,118.19,118.03,118.17,6994.0,87.1257,87.2069,87.0888,87.1921,6994.0
2017-04-06 14:20:00,118.15,118.15,118.08,118.09,2731.0,87.1773,87.1773,87.1257,87.1331,2731.0
2017-04-06 14:25:00,118.05,118.06,117.85,117.91,3544.0,87.1036,87.1109,86.956,87.0003,3544.0
2017-04-06 14:30:00,117.89,117.94,117.88,117.94,4302.0,86.9855,87.0224,86.9781,87.0224,4302.0
2017-04-06 14:35:00,117.92,118.08,117.9,118.02,7158.0,87.0076,87.1257,86.9929,87.0814,7158.0
2017-04-06 14:40:00,118.01,118.02,117.97,117.98,4390.0,87.074,87.0814,87.0445,87.0519,4390.0
2017-04-06 14:45:00,117.97,117.97,117.73,117.75,3218.0,87.0445,87.0445,86.8674,86.8822,3218.0
2017-04-06 14:50:00,117.77,117.8,117.54,117.54,11133.0,86.897,86.9191,86.7273,86.7273,11133.0
2017-04-06 14:55:00,117.63,117.67,117.5,117.57,5887.0,86.7937,86.8232,86.6977,86.7494,5887.0
2017-04-06 15:00:00,117.54,117.68,117.54,117.64,10600.0,86.7273,86.8306,86.7273,86.801,10600.0
2017-04-06 15:05:00,117.63,117.72,117.56,117.69,5375.0,86.7937,86.8601,86.742,86.8379,5375.0
2017-04-06 15:10:00,117.72,117.81,117.72,117.81,4700.0,86.8601,86.9265,86.8601,86.9265,4700.0
2017-04-06 15:15:00,117.81,117.81,117.7,117.8,11266.0,86.9265,86.9265,86.8453,86.9191,11266.0
2017-04-06 15:20:00,117.78,117.79,117.67,117.67,6155.0,86.9043,86.9117,86.8232,86.8232,6155.0
2017-04-06 15:25:00,117.68,117.77,117.67,117.68,9941.0,86.8306,86.897,86.8232,86.8306,9941.0
2017-04-06 15:30:00,117.66,117.7,117.55,117.61,17761.0,86.8158,86.8453,86.7346,86.7789,17761.0
2017-04-06 15:35:00,117.63,117.72,117.63,117.71,9346.0,86.7937,86.8601,86.7937,86.8527,9346.0
2017-04-06 15:40:00,117.72,117.83,117.71,117.73,15184.0,86.8601,86.9412,86.8527,86.8674,15184.0
2017-04-06 15:45:00,117.73,117.77,117.66,117.68,15174.0,86.8674,86.897,86.8158,86.8306,15174.0
2017-04-06 15:50:00,117.66,117.76,117.64,117.65,18249.0,86.8158,86.8896,86.801,86.8084,18249.0
2017-04-06 15:55:00,117.65,117.86,117.63,117.82,46485.0,86.8084,86.9634,86.7937,86.9339,46485.0
2017-04-07 09:30:00,117.01,117.71,117.01,117.71,14460.0,86.3362,86.8527,86.3362,86.8527,14460.0
2017-04-07 09:35:00,117.68,117.99,117.64,117.76,11523.0,86.8306,87.0593,86.801,86.8896,11523.0
2017-04-07 09:40:00,117.77,118.0,117.7,117.8,6156.0,86.897,87.0667,86.8453,86.9191,6156.0
2017-04-07 09:45:00,117.78,117.86,117.69,117.77,6106.0,86.9043,86.9634,86.8379,86.897,6106.0
2017-04-07 09:50:00,117.77,117.86,117.43,117.47,7771.0,86.897,86.9634,86.6461,86.6756,7771.0
2017-04-07 09:55:00,117.43,117.51,117.3,117.46,12458.0,86.6461,86.7051,86.5502,86.6682,12458.0
2017-04-07 10:00:00,117.35,117.74,117.34,117.74,6481.0,86.5871,86.8748,86.5797,86.8748,6481.0
2017-04-07 10:05:00,117.74,117.74,117.54,117.68,14131.0,86.8748,86.8748,86.7273,86.8306,14131.0
2017-04-07 10:10:00,117.67,117.78,117.62,117.64,9374.0,86.8232,86.9043,86.7863,86.801,9374.0
2017-04-07 10:15:00,117.6,117.77,117.51,117.61,11648.0,86.7715,86.897,86.7051,86.7789,11648.0
2017-04-07 10:20:00,117.62,117.76,117.56,117.72,25467.0,86.7863,86.8896,86.742,86.8601,25467.0
2017-04-07 10:25:00,117.79,117.93,117.73,117.88,5591.0,86.9117,87.015,86.8674,86.9781,5591.0
2017-04-07 10:30:00,117.82,117.99,117.72,117.99,8457.0,86.9339,87.0593,86.8601,87.0593,8457.0
2017-04-07 10:35:00,117.99,118.2,117.99,118.18,7900.0,87.0593,87.2142,87.0593,87.1995,7900.0
2017-04-07 10:40:00,118.18,118.18,118.06,118.11,8002.0,87.1995,87.1995,87.1109,87.1478,8002.0
2017-04-07 10:45:00,118.11,118.14,117.96,117.96,27230.0,87.1478,87.17,87.0372,87.0372,27230.0
2017-04-07 10:50:00,117.96,117.97,117.78,117.84,11342.0,87.0372,87.0445,86.9043,86.9486,11342.0
2017-04-07 10:55:00,117.84,117.88,117.78,117.86,8644.0,86.9486,86.9781,86.9043,86.9634,8644.0
2017-04-07 11:00:00,117.83,117.98,117.83,117.94,8813.0,86.9412,87.0519,86.9412,87.0224,8813.0
2017-04-07 11:05:00,117.95,117.98,117.82,117.82,3531.0,87.0298,87.0519,86.9339,86.9339,3531.0
2017-04-07 11:10:00,117.81,117.85,117.7,117.77,13500.0,86.9265,86.956,86.8453,86.897,13500.0
2017-04-07 11:15:00,117.75,117.95,117.67,117.86,11809.0,86.8822,87.0298,86.8232,86.9634,11809.0
2017-04-07 11:20:00,117.88,117.96,117.86,117.87,14600.0,86.9781,87.0372,86.9634,86.9707,14600.0
2017-04-07 11:25:00,117.87,117.99,117.83,117.91,6730.0,86.9707,87.0593,86.9412,87.0003,6730.0
2017-04-07 11:30:00,117.88,117.94,117.78,117.84,13144.0,86.9781,87.0224,86.9043,86.9486,13144.0
2017-04-07 11:35:00,117.8,117.85,117.72,117.76,4662.0,86.9191,86.956,86.8601,86.8896,4662.0
2017-04-07 11:40:00,117.75,117.76,117.64,117.73,9001.0,86.8822,86.8896,86.801,86.8674,9001.0
2017-04-07 11:45:00,117.71,117.81,117.61,117.8,7104.0,86.8527,86.9265,86.7789,86.9191,7104.0
2017-04-07 11:50:00,117.77,117.86,117.72,117.72,6548.0,86.897,86.9634,86.8601,86.8601,6548.0
2017-04-07 11:55:00,117.75,117.75,117.64,117.66,4000.0,86.8822,86.8822,86.801,86.8158,4000.0
2017-04-07 12:00:00,117.66,117.75,117.63,117.75,5895.0,86.8158,86.8822,86.7937,86.8822,5895.0
2017-04-07 12:05:00,117.76,117.83,117.68,117.83,2912.0,86.8896,86.9412,86.8306,86.9412,2912.0
2017-04-07 12:10:00,117.83,117.86,117.77,117.81,4458.0,86.9412,86.9634,86.897,86.9265,4458.0
2017-04-07 12:15:00,117.78,117.87,117.75,117.75,2758.0,86.9043,86.9707,86.8822,86.8822,2758.0
2017-04-07 12:20:00,117.81,117.85,117.7,117.7,7563.0,86.9265,86.956,86.8453,86.8453,7563.0
2017-04-07 12:25:00,117.72,117.74,117.59,117.6,10481.0,86.8601,86.8748,86.7641,86.7715,10481.0
2017-04-07 12:30:00,117.6,117.65,117.6,117.61,2523.0,86.7715,86.8084,86.7715,86.7789,2523.0
2017-04-07 12:35:00,117.62,117.66,117.55,117.65,5796.0,86.7863,86.8158,86.7346,86.8084,5796.0
2017-04-07 12:40:00,117.64,117.69,117.63,117.63,3330.0,86.801,86.8379,86.7937,86.7937,3330.0
2017-04-07 12:45:00,117.63,117.68,117.59,117.68,3133.0,86.7937,86.8306,86.7641,86.8306,3133.0
2017-04-07 12:50:00,117.68,117.88,117.68,117.87,4700.0,86.8306,86.9781,86.8306,86.9707,4700.0
2017-04-07 12:55:00,117.9,117.95,117.88,117.95,1732.0,86.9929,87.0298,86.9781,87.0298,1732.0
2017-04-07 13:00:00,117.96,117.96,117.82,117.83,4400.0,87.0372,87.0372,86.9339,86.9412,4400.0
2017-04-07 13:05:00,117.85,117.97,117.85,117.9,5340.0,86.956,87.0445,86.956,86.9929,5340.0
2017-04-07 13:10:00,117.91,118.1,117.91,118.03,4227.0,87.0003,87.1405,87.0003,87.0888,4227.0
2017-04-07 13:15:00,118.03,118.09,117.9,117.9,13982.0,87.0888,87.1331,86.9929,86.9929,13982.0
2017-04-07 13:20:00,117.89,118.1,117.87,118.08,7457.0,86.9855,87.1405,86.9707,87.1257,7457.0
2017-04-07 13:25:00,118.11,118.27,118.08,118.26,3286.0,87.1478,87.2659,87.1257,87.2585,3286.0
2017-04-07 13:30:00,118.25,118.47,118.21,118.23,18937.0,87.2511,87.4135,87.2216,87.2364,18937.0
2017-04-07 13:35:00,118.21,118.21,117.97,118.0,11716.0,87.2216,87.2216,87.0445,87.0667,11716.0
2017-04-07 13:40:00,118.0,118.05,117.92,117.95,7701.0,87.0667,87.1036,87.0076,87.0298,7701.0
2017-04-07 13:45:00,118.02,118.04,117.93,117.94,6250.0,87.0814,87.0962,87.015,87.0224,6250.0
2017-04-07 13:50:00,117.93,118.1,117.91,118.1,5004.0,87.015,87.1405,87.0003,87.1405,5004.0
2017-04-07 13:55:00,118.15,118.19,118.09,118.1,4588.0,87.1773,87.2069,87.1331,87.1405,4588.0
2017-04-07 14:00:00,118.11,118.3,118.11,118.24,7918.0,87.1478,87.288,87.1478,87.2438,7918.0
2017-04-07 14:05:00,118.28,118.34,118.28,118.32,5090.0,87.2733,87.3175,87.2733,87.3028,5090.0
2017-04-07 14:10:00,118.3,118.37,118.3,118.33,4222.0,87.288,87.3397,87.288,87.3102,4222.0
2017-04-07 14:15:00,118.35,118.35,118.14,118.15,8681.0,87.3249,87.3249,87.17,87.1773,8681.0
2017-04-07 14:20:00,118.16,118.22,118.12,118.19,2044.0,87.1847,87.229,87.1552,87.2069,2044.0
2017-04-07 14:25:00,118.18,118.19,117.99,118.04,11768.0,87.1995,87.2069,87.0593,87.0962,11768.0
2017-04-07 14:30:00,118.02,118.07,117.94,118.04,6609.0,87.0814,87.1183,87.0224,87.0962,6609.0
2017-04-07 14:35:00,118.09,118.09,117.96,117.99,5148.0,87.1331,87.1331,87.0372,87.0593,5148.0
2017-04-07 14:40:00,117.99,117.99,117.88,117.92,5860.0,87.0593,87.0593,86.9781,87.0076,5860.0
2017-04-07 14:45:00,117.93,118.09,117.93,118.07,3215.0,87.015,87.1331,87.015,87.1183,3215.0
2017-04-07 14:50:00,118.08,118.08,117.95,117.97,5971.0,87.1257,87.1257,87.0298,87.0445,5971.0
2017-04-07 14:55:00,118.0,118.02,117.88,117.88,10684.0,87.0667,87.0814,86.9781,86.9781,10684.0
2017-04-07 15:00:00,117.89,118.04,117.88,118.0,5217.0,86.9855,87.0962,86.9781,87.0667,5217.0
2017-04-07 15:05:00,118.02,118.07,117.96,117.96,3500.0,87.0814,87.1183,87.0372,87.0372,3500.0
2017-04-07 15:10:00,117.99,118.12,117.99,118.1,8669.0,87.0593,87.1552,87.0593,87.1405,8669.0
2017-04-07 15:15:00,118.1,118.14,118.07,118.14,5264.0,87.1405,87.17,87.1183,87.17,5264.0
2017-04-07 15:20:00,118.11,118.18,118.08,118.17,6281.0,87.1478,87.1995,87.1257,87.1921,6281.0
2017-04-07 15:25:00,118.15,118.2,118.07,118.09,8765.0,87.1773,87.2142,87.1183,87.1331,8765.0
2017-04-07 15:30:00,118.07,118.07,117.91,117.95,13286.0,87.1183,87.1183,87.0003,87.0298,13286.0
2017-04-07 15:35:00,117.94,118.01,117.9,117.98,18120.0,87.0224,87.074,86.9929,87.0519,18120.0
2017-04-07 15:40:00,117.98,117.99,117.89,117.89,12718.0,87.0519,87.0593,86.9855,86.9855,12718.0
2017-04-07 15:45:00,117.9,117.97,117.85,117.96,15419.0,86.9929,87.0445,86.956,87.0372,15419.0
2017-04-07 15:50:00,117.97,118.07,117.97,117.99,32690.0,87.0445,87.1183,87.0445,87.0593,32690.0
2017-04-07 15:55:00,117.99,118.12,117.92,117.98,66669.0,87.0593,87.1552,87.0076,87.0519,66669.0
2017-04-10 09:30:00,117.85,118.3,117.85,117.93,10710.0,86.956,87.288,86.956,87.015,10710.0
2017-04-10 09:35:00,117.93,118.3,117.93,118.19,2293.0,87.015,87.288,87.015,87.2069,2293.0
2017-04-10 09:40:00,118.19,118.27,118.07,118.27,1800.0,87.2069,87.2659,87.1183,87.2659,1800.0
2017-04-10 09:45:00,118.26,118.35,118.18,118.35,6500.0,87.2585,87.3249,87.1995,87.3249,6500.0
2017-04-10 09:50:00,118.33,118.44,118.2,118.4,6384.0,87.3102,87.3913,87.2142,87.3618,6384.0
2017-04-10 09:55:00,118.38,118.5,118.25,118.5,8463.0,87.3471,87.4356,87.2511,87.4356,8463.0
2017-04-10 10:00:00,118.47,118.53,118.31,118.36,6817.0,87.4135,87.4577,87.2954,87.3323,6817.0
2017-04-10 10:05:00,118.29,118.48,118.29,118.39,4347.0,87.2806,87.4208,87.2806,87.3544,4347.0
2017-04-10 10:10:00,118.4,118.4,118.26,118.36,2788.0,87.3618,87.3618,87.2585,87.3323,2788.0
2017-04-10 10:15:00,118.4,118.45,118.26,118.36,4840.0,87.3618,87.3987,87.2585,87.3323,4840.0
2017-04-10 10:20:00,118.34,118.41,118.23,118.35,2833.0,87.3175,87.3692,87.2364,87.3249,2833.0
2017-04-10 10:25:00,118.39,118.4,118.18,118.18,1772.0,87.3544,87.3618,87.1995,87.1995,1772.0
2017-04-10 10:30:00,118.25,118.34,118.2,118.2,4231.0,87.2511,87.3175,87.2142,87.2142,4231.0
2017-04-10 10:35:00,118.33,118.33,118.12,118.12,4969.0,87.3102,87.3102,87.1552,87.1552,4969.0
2017-04-10 10:40:00,118.12,118.21,118.09,118.16,4327.0,87.1552,87.2216,87.1331,87.1847,4327.0
2017-04-10 10:45:00,118.22,118.22,118.15,118.17,4296.0,87.229,87.229,87.1773,87.1921,4296.0
2017-04-10 10:50:00,118.14,118.14,118.08,118.14,2005.0,87.17,87.17,87.1257,87.17,2005.0
2017-04-10 10:55:00,118.16,118.24,118.07,118.07,3600.0,87.1847,87.2438,87.1183,87.1183,3600.0
2017-04-10 11:00:00,118.0,118.16,117.93,118.05,4327.0,87.0667,87.1847,87.015,87.1036,4327.0
2017-04-10 11:05:00,118.06,118.06,117.85,117.94,1805.0,87.1109,87.1109,86.956,87.0224,1805.0
2017-04-10 11:10:00,117.97,118.1,117.96,118.04,1900.0,87.0445,87.1405,87.0372,87.0962,1900.0
2017-04-10 11:15:00,118.09,118.09,117.96,117.99,3400.0,87.1331,87.1331,87.0372,87.0593,3400.0
2017-04-10 11:20:00,118.0,118.04,117.91,117.91,3100.0,87.0667,87.0962,87.0003,87.0003,3100.0
2017-04-10 11:25:00,117.91,118.0,117.89,117.96,7310.0,87.0003,87.0667,86.9855,87.0372,7310.0
2017-04-10 11:30:00,117.95,117.95,117.7,117.7,11960.0,87.0298,87.0298,86.8453,86.8453,11960.0
2017-04-10 11:35:00,117.69,117.83,117.69,117.76,20397.0,86.8379,86.9412,86.8379,86.8896,20397.0
2017-04-10 11:40:00,117.8,117.8,117.6,117.75,4184.0,86.9191,86.9191,86.7715,86.8822,4184.0
2017-04-10 11:45:00,117.76,117.83,117.69,117.76,4161.0,86.8896,86.9412,86.8379,86.8896,4161.0
2017-04-10 11:50:00,117.79,117.86,117.74,117.84,4342.0,86.9117,86.9634,86.8748,86.9486,4342.0
2017-04-10 11:55:00,117.8,117.82,117.62,117.62,9208.0,86.9191,86.9339,86.7863,86.7863,9208.0
2017-04-10 12:00:00,117.66,117.73,117.6,117.7,5395.0,86.8158,86.8674,86.7715,86.8453,5395.0
2017-04-10 12:05:00,117.72,117.72,117.54,117.54,5684.0,86.8601,86.8601,86.7273,86.7273,5684.0
2017-04-10 12:10:00,117.59,117.62,117.36,117.39,14455.0,86.7641,86.7863,86.5944,86.6166,14455.0
2017-04-10 12:15:00,117.44,117.51,117.41,117.44,5004.0,86.6535,86.7051,86.6313,86.6535,5004.0
2017-04-10 12:20:00,117.42,117.45,117.33,117.33,5429.0,86.6387,86.6609,86.5723,86.5723,5429.0
2017-04-10 12:25:00,117.34,117.49,117.34,117.48,3821.0,86.5797,86.6904,86.5797,86.683,3821.0
2017-04-10 12:30:00,117.47,117.57,117.38,117.57,4581.0,86.6756,86.7494,86.6092,86.7494,4581.0
2017-04-10 12:35:00,117.54,117.57,117.47,117.52,3241.0,86.7273,86.7494,86.6756,86.7125,3241.0
2017-04-10 12:40:00,117.56,117.64,117.56,117.63,2600.0,86.742,86.801,86.742,86.7937,2600.0
2017-04-10 12:45:00,117.6,117.79,117.55,117.79,5300.0,86.7715,86.9117,86.7346,86.9117,5300.0
2017-04-10 12:50:00,117.75,117.78,117.73,117.76,4091.0,86.8822,86.9043,86.8674,86.8896,4091.0
2017-04-10 12:55:00,117.73,117.75,117.71,117.71,3347.0,86.8674,86.8822,86.8527,86.8527,3347.0
2017-04-10 13:00:00,117.7,117.75,117.61,117.63,17879.0,86.8453,86.8822,86.7789,86.7937,17879.0
2017-04-10 13:05:00,117.62,117.66,117.57,117.61,10324.0,86.7863,86.8158,86.7494,86.7789,10324.0
2017-04-10 13:10:00,117.6,117.64,117.56,117.64,3636.0,86.7715,86.801,86.742,86.801,3636.0
2017-04-10 13:15:00,117.64,117.64,117.52,117.58,49073.0,86.801,86.801,86.7125,86.7568,49073.0
2017-04-10 13:20:00,117.57,117.6,117.55,117.55,4489.0,86.7494,86.7715,86.7346,86.7346,4489.0
2017-04-10 13:25:00,117.58,117.59,117.53,117.55,4550.0,86.7568,86.7641,86.7199,86.7346,4550.0
2017-04-10 13:30:00,117.54,117.6,117.47,117.52,11652.0,86.7273,86.7715,86.6756,86.7125,11652.0
2017-04-10 13:35:00,117.55,117.62,117.55,117.58,5138.0,86.7346,86.7863,86.7346,86.7568,5138.0
2017-04-10 13:40:00,117.57,117.63,117.56,117.63,3090.0,86.7494,86.7937,86.742,86.7937,3090.0
2017-04-10 13:45:00,117.63,117.63,117.52,117.52,2200.0,86.7937,86.7937,86.7125,86.7125,2200.0
2017-04-10 13:50:00,117.55,117.56,117.41,117.45,4983.0,86.7346,86.742,86.6313,86.6609,4983.0
2017-04-10 13:55:00,117.49,117.56,117.48,117.5,2800.0,86.6904,86.742,86.683,86.6977,2800.0
2017-04-10 14:00:00,117.52,117.54,117.33,117.33,4975.0,86.7125,86.7273,86.5723,86.5723,4975.0
2017-04-10 14:05:00,117.3,117.39,117.3,117.35,5417.0,86.5502,86.6166,86.5502,86.5871,5417.0
2017-04-10 14:10:00,117.34,117.46,117.34,117.42,2527.0,86.5797,86.6682,86.5797,86.6387,2527.0
2017-04-10 14:15:00,117.45,117.45,117.35,117.39,7102.0,86.6609,86.6609,86.5871,86.6166,7102.0
2017-04-10 14:20:00,117.4,117.41,117.34,117.36,5449.0,86.624,86.6313,86.5797,86.5944,5449.0
2017-04-10 14:25:00,117.37,117.37,117.21,117.22,5075.0,86.6018,86.6018,86.4838,86.4911,5075.0
2017-04-10 14:30:00,117.21,117.26,117.21,117.24,22803.0,86.4838,86.5207,86.4838,86.5059,22803.0
2017-04-10 14:35:00,117.25,117.34,117.24,117.34,13780.0,86.5133,86.5797,86.5059,86.5797,13780.0
2017-04-10 14:40:00,117.34,117.43,117.29,117.4,3928.0,86.5797,86.6461,86.5428,86.624,3928.0
2017-04-10 14:45:00,117.42,117.54,117.42,117.54,4925.0,86.6387,86.7273,86.6387,86.7273,4925.0
2017-04-10 14:50:00,117.55,117.6,117.52,117.59,2730.0,86.7346,86.7715,86.7125,86.7641,2730.0
2017-04-10 14:55:00,117.58,117.63,117.58,117.62,6742.0,86.7568,86.7937,86.7568,86.7863,6742.0
2017-04-10 15:00:00,117.62,117.71,117.62,117.68,6506.0,86.7863,86.8527,86.7863,86.8306,6506.0
2017-04-10 15:05:00,117.7,117.79,117.66,117.66,5935.0,86.8453,86.9117,86.8158,86.8158,5935.0
2017-04-10 15:10:00,117.66,117.72,117.66,117.71,5725.0,86.8158,86.8601,86.8158,86.8527,5725.0
2017-04-10 15:15:00,117.7,117.76,117.62,117.62,8388.0,86.8453,86.8896,86.7863,86.7863,8388.0
2017-04-10 15:20:00,117.63,117.63,117.39,117.51,9154.0,86.7937,86.7937,86.6166,86.7051,9154.0
2017-04-10 15:25:00,117.53,117.55,117.49,117.51,11392.0,86.7199,86.7346,86.6904,86.7051,11392.0
2017-04-10 15:30:00,117.5,117.5,117.37,117.43,11675.0,86.6977,86.6977,86.6018,86.6461,11675.0
2017-04-10 15:35:00,117.44,117.48,117.38,117.41,11264.0,86.6535,86.683,86.6092,86.6313,11264.0
2017-04-10 15:40:00,117.42,117.42,117.24,117.24,11511.0,86.6387,86.6387,86.5059,86.5059,11511.0
2017-04-10 15:45:00,117.23,117.27,117.16,117.16,18398.0,86.4985,86.528,86.4469,86.4469,18398.0
2017-04-10 15:50:00,117.13,117.21,117.1,117.13,23939.0,86.4247,86.4838,86.4026,86.4247,23939.0
2017-04-10 15:55:00,117.16,117.17,117.0,117.09,118292.0,86.4469,86.4543,86.3288,86.3952,118292.0
2017-04-11 09:30:00,116.95,117.13,116.45,116.74,14069.0,86.2919,86.4247,85.923,86.137,14069.0
2017-04-11 09:35:00,116.55,116.72,116.5,116.58,5140.0,85.9968,86.1222,85.9599,86.0189,5140.0
2017-04-11 09:40:00,116.51,116.51,116.35,116.43,9733.0,85.9673,85.9673,85.8492,85.9082,9733.0
2017-04-11 09:45:00,116.49,116.58,116.33,116.58,38256.0,85.9525,86.0189,85.8345,86.0189,38256.0
2017-04-11 09:50:00,116.54,116.79,116.46,116.79,7766.0,85.9894,86.1739,85.9304,86.1739,7766.0
2017-04-11 09:55:00,116.75,116.88,116.68,116.87,8360.0,86.1444,86.2403,86.0927,86.2329,8360.0
2017-04-11 10:00:00,116.97,117.05,116.89,117.02,16701.0,86.3067,86.3657,86.2477,86.3436,16701.0
2017-04-11 10:05:00,117.01,117.01,116.66,116.66,3202.0,86.3362,86.3362,86.0779,86.0779,3202.0
2017-04-11 10:10:00,116.67,116.89,116.59,116.64,3000.0,86.0853,86.2477,86.0263,86.0632,3000.0
2017-04-11 10:15:00,116.57,116.59,116.42,116.42,1258.0,86.0115,86.0263,85.9009,85.9009,1258.0
2017-04-11 10:20:00,116.42,116.42,116.24,116.4,3911.0,85.9009,85.9009,85.768,85.8861,3911.0
2017-04-11 10:25:00,116.35,116.42,116.3,116.35,1568.0,85.8492,85.9009,85.8123,85.8492,1568.0
2017-04-11 10:30:00,116.31,116.31,116.1,116.14,17060.0,85.8197,85.8197,85.6647,85.6943,17060.0
2017-04-11 10:35:00,116.16,116.34,116.11,116.33,14458.0,85.709,85.8418,85.6721,85.8345,14458.0
2017-04-11 10:40:00,116.29,116.32,116.09,116.31,23948.0,85.8049,85.8271,85.6574,85.8197,23948.0
2017-04-11 10:45:00,116.32,116.32,116.19,116.19,2389.0,85.8271,85.8271,85.7312,85.7312,2389.0
2017-04-11 10:50:00,116.17,116.21,116.1,116.11,4500.0,85.7164,85.7459,85.6647,85.6721,4500.0
2017-04-11 10:55:00,116.15,116.29,116.02,116.29,13216.0,85.7016,85.8049,85.6057,85.8049,13216.0
2017-04-11 11:00:00,116.28,116.59,116.21,116.59,11106.0,85.7976,86.0263,85.7459,86.0263,11106.0
2017-04-11 11:05:00,116.5,116.63,116.4,116.48,6324.0,85.9599,86.0558,85.8861,85.9451,6324.0
2017-04-11 11:10:00,116.44,116.51,116.3,116.3,4627.0,85.9156,85.9673,85.8123,85.8123,4627.0
2017-04-11 11:15:00,116.26,116.29,116.15,116.2,4725.0,85.7828,85.8049,85.7016,85.7385,4725.0
2017-04-11 11:20:00,116.23,116.42,116.17,116.41,4014.0,85.7607,85.9009,85.7164,85.8935,4014.0
2017-04-11 11:25:00,116.32,116.35,116.2,116.35,5225.0,85.8271,85.8492,85.7385,85.8492,5225.0
2017-04-11 11:30:00,116.4,116.44,116.28,116.39,3350.0,85.8861,85.9156,85.7976,85.8787,3350.0
2017-04-11 11:35:00,116.39,116.52,116.39,116.49,5858.0,85.8787,85.9746,85.8787,85.9525,5858.0
2017-04-11 11:40:00,116.53,116.59,116.41,116.56,9172.0,85.982,86.0263,85.8935,86.0042,9172.0
2017-04-11 11:45:00,116.53,116.6,116.45,116.5,12887.0,85.982,86.0337,85.923,85.9599,12887.0
2017-04-11 11:50:00,116.49,116.74,116.46,116.6,17688.0,85.9525,86.137,85.9304,86.0337,17688.0
2017-04-11 11:55:00,116.62,116.76,116.61,116.69,24659.0,86.0484,86.1517,86.0411,86.1001,24659.0
2017-04-11 12:00:00,116.65,116.66,116.53,116.6,11285.0,86.0706,86.0779,85.982,86.0337,11285.0
2017-04-11 12:05:00,116.56,116.68,116.55,116.64,9352.0,86.0042,86.0927,85.9968,86.0632,9352.0
2017-04-11 12:10:00,116.66,116.81,116.62,116.75,14364.0,86.0779,86.1886,86.0484,86.1444,14364.0
2017-04-11 12:15:00,116.77,116.87,116.76,116.87,8172.0,86.1591,86.2329,86.1517,86.2329,8172.0
2017-04-11 12:20:00,116.86,116.97,116.8,116.9,8761.0,86.2255,86.3067,86.1812,86.255,8761.0
2017-04-11 12:25:00,116.87,116.95,116.82,116.95,6933.0,86.2329,86.2919,86.196,86.2919,6933.0
2017-04-11 12:30:00,116.93,116.99,116.87,116.89,9395.0,86.2772,86.3214,86.2329,86.2477,9395.0
2017-04-11 12:35:00,116.88,117.0,116.88,116.93,9426.0,86.2403,86.3288,86.2403,86.2772,9426.0
2017-04-11 12:40:00,116.93,116.96,116.81,116.88,2668.0,86.2772,86.2993,86.1886,86.2403,2668.0
2017-04-11 12:45:00,116.89,116.91,116.81,116.82,4861.0,86.2477,86.2624,86.1886,86.196,4861.0
2017-04-11 12:50:00,116.83,117.02,116.83,117.01,8172.0,86.2034,86.3436,86.2034,86.3362,8172.0
2017-04-11 12:55:00,117.02,117.02,116.92,116.94,5620.0,86.3436,86.3436,86.2698,86.2845,5620.0
2017-04-11 13:00:00,116.95,117.14,116.95,117.01,14178.0,86.2919,86.4321,86.2919,86.3362,14178.0
2017-04-11 13:05:00,117.02,117.15,117.0,117.02,18537.0,86.3436,86.4395,86.3288,86.3436,18537.0
2017-04-11 13:10:00,117.03,117.05,116.92,116.93,5881.0,86.351,86.3657,86.2698,86.2772,5881.0
2017-04-11 13:15:00,116.92,117.02,116.91,116.98,5247.0,86.2698,86.3436,86.2624,86.3141,5247.0
2017-04-11 13:20:00,116.95,117.07,116.94,116.97,4874.0,86.2919,86.3805,86.2845,86.3067,4874.0
2017-04-11 13:25:00,116.91,117.04,116.91,117.0,5230.0,86.2624,86.3583,86.2624,86.3288,5230.0
2017-04-11 13:30:00,117.03,117.03,116.88,116.93,6160.0,86.351,86.351,86.2403,86.2772,6160.0
2017-04-11 13:35:00,116.96,117.05,116.96,117.0,8380.0,86.2993,86.3657,86.2993,86.3288,8380.0
2017-04-11 13:40:00,116.99,116.99,116.78,116.8,5244.0,86.3214,86.3214,86.1665,86.1812,5244.0
2017-04-11 13:45:00,116.78,116.91,116.78,116.82,5289.0,86.1665,86.2624,86.1665,86.196,5289.0
2017-04-11 13:50:00,116.86,116.88,116.8,116.85,5174.0,86.2255,86.2403,86.1812,86.2181,5174.0
2017-04-11 13:55:00,116.86,116.87,116.73,116.87,5255.0,86.2255,86.2329,86.1296,86.2329,5255.0
2017-04-11 14:00:00,116.91,116.97,116.85,116.89,9093.0,86.2624,86.3067,86.2181,86.2477,9093.0
2017-04-11 14:05:00,116.87,116.94,116.81,116.85,7628.0,86.2329,86.2845,86.1886,86.2181,7628.0
2017-04-11 14:10:00,116.87,116.89,116.65,116.83,8050.0,86.2329,86.2477,86.0706,86.2034,8050.0
2017-04-11 14:15:00,116.83,116.86,116.71,116.76,6298.0,86.2034,86.2255,86.1148,86.1517,6298.0
2017-04-11 14:20:00,116.78,116.84,116.77,116.82,6635.0,86.1665,86.2108,86.1591,86.196,6635.0
2017-04-11 14:25:00,116.84,116.99,116.84,116.94,10200.0,86.2108,86.3214,86.2108,86.2845,10200.0
2017-04-11 14:30:00,116.93,117.03,116.89,117.03,11625.0,86.2772,86.351,86.2477,86.351,11625.0
2017-04-11 14:35:00,117.02,117.05,116.96,117.03,11215.0,86.3436,86.3657,86.2993,86.351,11215.0
2017-04-11 14:40:00,117.03,117.1,116.96,117.01,12847.0,86.351,86.4026,86.2993,86.3362,12847.0
2017-04-11 14:45:00,117.03,117.14,117.03,117.1,11873.0,86.351,86.4321,86.351,86.4026,11873.0
2017-04-11 14:50:00,117.12,117.18,117.05,117.12,11379.0,86.4174,86.4616,86.3657,86.4174,11379.0
2017-04-11 14:55:00,117.14,117.15,116.97,116.98,8142.0,86.4321,86.4395,86.3067,86.3141,8142.0
2017-04-11 15:00:00,116.98,117.03,116.9,116.96,10133.0,86.3141,86.351,86.255,86.2993,10133.0
2017-04-11 15:05:00,116.96,116.96,116.82,116.9,8178.0,86.2993,86.2993,86.196,86.255,8178.0
2017-04-11 15:10:00,116.91,116.99,116.78,116.83,6827.0,86.2624,86.3214,86.1665,86.2034,6827.0
2017-04-11 15:15:00,116.83,116.88,116.72,116.86,12434.0,86.2034,86.2403,86.1222,86.2255,12434.0
2017-04-11 15:20:00,116.87,116.89,116.79,116.85,12827.0,86.2329,86.2477,86.1739,86.2181,12827.0
2017-04-11 15:25:00,116.86,116.93,116.85,116.9,9550.0,86.2255,86.2772,86.2181,86.255,9550.0
2017-04-11 15:30:00,116.91,116.96,116.86,116.93,12793.0,86.2624,86.2993,86.2255,86.2772,12793.0
2017-04-11 15:35:00,116.94,117.03,116.91,117.01,13602.0,86.2845,86.351,86.2624,86.3362,13602.0
2017-04-11 15:40:00,117.02,117.05,116.88,116.9,17369.0,86.3436,86.3657,86.2403,86.255,17369.0
2017-04-11 15:45:00,116.9,117.01,116.88,117.0,21548.0,86.255,86.3362,86.2403,86.3288,21548.0
2017-04-11 15:50:00,117.01,117.05,116.98,117.03,40265.0,86.3362,86.3657,86.3141,86.351,40265.0
2017-04-11 15:55:00,117.02,117.14,117.02,117.05,142691.0,86.3436,86.4321,86.3436,86.3657,142691.0
2017-04-12 09:30:00,116.58,117.2,116.26,116.85,48339.0,86.0189,86.4764,85.7828,86.2181,48339.0
2017-04-12 09:35:00,116.73,116.93,116.53,116.76,15766.0,86.1296,86.2772,85.982,86.1517,15766.0
2017-04-12 09:40:00,116.72,117.05,116.72,116.88,10759.0,86.1222,86.3657,86.1222,86.2403,10759.0
2017-04-12 09:45:00,116.89,117.11,116.87,117.05,19555.0,86.2477,86.41,86.2329,86.3657,19555.0
2017-04-12 09:50:00,117.07,117.11,117.01,117.02,6906.0,86.3805,86.41,86.3362,86.3436,6906.0
2017-04-12 09:55:00,116.97,117.12,116.82,117.1,17697.0,86.3067,86.4174,86.196,86.4026,17697.0
2017-04-12 10:00:00,117.12,117.24,117.03,117.13,22844.0,86.4174,86.5059,86.351,86.4247,22844.0
2017-04-12 10:05:00,117.12,117.3,117.11,117.27,17429.0,86.4174,86.5502,86.41,86.528,17429.0
2017-04-12 10:10:00,117.23,117.36,117.16,117.24,21422.0,86.4985,86.5944,86.4469,86.5059,21422.0
2017-04-12 10:15:00,117.26,117.3,116.99,117.02,44161.0,86.5207,86.5502,86.3214,86.3436,44161.0
2017-04-12 10:20:00,117.03,117.13,117.0,117.0,13489.0,86.351,86.4247,86.3288,86.3288,13489.0
2017-04-12 10:25:00,117.01,117.01,116.89,116.89,12923.0,86.3362,86.3362,86.2477,86.2477,12923.0
2017-04-12 10:30:00,116.9,117.0,116.86,116.91,19960.0,86.255,86.3288,86.2255,86.2624,19960.0
2017-04-12 10:35:00,116.88,116.94,116.8,116.94,14983.0,86.2403,86.2845,86.1812,86.2845,14983.0
2017-04-12 10:40:00,116.94,116.94,116.86,116.86,14314.0,86.2845,86.2845,86.2255,86.2255,14314.0
2017-04-12 10:45:00,116.88,116.92,116.77,116.8,11743.0,86.2403,86.2698,86.1591,86.1812,11743.0
2017-04-12 10:50:00,116.72,116.73,116.56,116.66,10997.0,86.1222,86.1296,86.0042,86.0779,10997.0
2017-04-12 10:55:00,116.69,116.77,116.67,116.73,8099.0,86.1001,86.1591,86.0853,86.1296,8099.0
2017-04-12 11:00:00,116.68,116.76,116.66,116.71,7982.0,86.0927,86.1517,86.0779,86.1148,7982.0
2017-04-12 11:05:00,116.7,116.91,116.68,116.88,11061.0,86.1075,86.2624,86.0927,86.2403,11061.0
2017-04-12 11:10:00,116.93,116.93,116.7,116.7,7566.0,86.2772,86.2772,86.1075,86.1075,7566.0
2017-04-12 11:15:00,116.72,116.82,116.71,116.77,16029.0,86.1222,86.196,86.1148,86.1591,16029.0
2017-04-12 11:20:00,116.76,116.85,116.7,116.81,7395.0,86.1517,86.2181,86.1075,86.1886,7395.0
2017-04-12 11:25:00,116.81,116.86,116.65,116.65,7732.0,86.1886,86.2255,86.0706,86.0706,7732.0
2017-04-12 11:30:00,116.65,116.76,116.62,116.71,11367.0,86.0706,86.1517,86.0484,86.1148,11367.0
2017-04-12 11:35:00,116.7,116.7,116.59,116.59,9340.0,86.1075,86.1075,86.0263,86.0263,9340.0
2017-04-12 11:40:00,116.59,116.6,116.55,116.58,6674.0,86.0263,86.0337,85.9968,86.0189,6674.0
2017-04-12 11:45:00,116.58,116.67,116.52,116.54,11347.0,86.0189,86.0853,85.9746,85.9894,11347.0
2017-04-12 11:50:00,116.54,116.54,116.26,116.3,33382.0,85.9894,85.9894,85.7828,85.8123,33382.0
2017-04-12 11:55:00,116.33,116.48,116.29,116.44,11011.0,85.8345,85.9451,85.8049,85.9156,11011.0
2017-04-12 12:00:00,116.48,116.48,116.43,116.47,5950.0,85.9451,85.9451,85.9082,85.9378,5950.0
2017-04-12 12:05:00,116.47,116.58,116.45,116.48,8829.0,85.9378,86.0189,85.923,85.9451,8829.0
2017-04-12 12:10:00,116.47,116.63,116.47,116.61,6323.0,85.9378,86.0558,85.9378,86.0411,6323.0
2017-04-12 12:15:00,116.64,116.71,116.64,116.67,4100.0,86.0632,86.1148,86.0632,86.0853,4100.0
2017-04-12 12:20:00,116.68,116.68,116.54,116.54,4842.0,86.0927,86.0927,85.9894,85.9894,4842.0
2017-04-12 12:25:00,116.54,116.55,116.38,116.42,14956.0,85.9894,85.9968,85.8713,85.9009,14956.0
2017-04-12 12:30:00,116.4,116.4,116.26,116.27,21919.0,85.8861,85.8861,85.7828,85.7902,21919.0
2017-04-12 12:35:00,116.27,116.3,116.23,116.25,14453.0,85.7902,85.8123,85.7607,85.7754,14453.0
2017-04-12 12:40:00,116.25,116.47,116.24,116.46,8100.0,85.7754,85.9378,85.768,85.9304,8100.0
2017-04-12 12:45:00,116.46,116.48,116.4,116.42,5482.0,85.9304,85.9451,85.8861,85.9009,5482.0
2017-04-12 12:50:00,116.44,116.44,116.27,116.33,5019.0,85.9156,85.9156,85.7902,85.8345,5019.0
2017-04-12 12:55:00,116.33,116.35,116.23,116.31,7348.0,85.8345,85.8492,85.7607,85.8197,7348.0
2017-04-12 13:00:00,116.32,116.5,116.32,116.48,7800.0,85.8271,85.9599,85.8271,85.9451,7800.0
2017-04-12 13:05:00,116.47,116.57,116.42,116.54,7743.0,85.9378,86.0115,85.9009,85.9894,7743.0
2017-04-12 13:10:00,116.56,116.58,116.47,116.47,8436.0,86.0042,86.0189,85.9378,85.9378,8436.0
2017-04-12 13:15:00,116.48,116.51,116.45,116.47,6128.0,85.9451,85.9673,85.923,85.9378,6128.0
2017-04-12 13:20:00,116.49,116.5,116.42,116.47,9670.0,85.9525,85.9599,85.9009,85.9378,9670.0
2017-04-12 13:25:00,116.47,116.47,116.41,116.46,11540.0,85.9378,85.9378,85.8935,85.9304,11540.0
2017-04-12 13:30:00,116.43,116.48,116.39,116.48,7400.0,85.9082,85.9451,85.8787,85.9451,7400.0
2017-04-12 13:35:00,116.51,116.69,116.51,116.69,9876.0,85.9673,86.1001,85.9673,86.1001,9876.0
2017-04-12 13:40:00,116.74,116.83,116.7,116.82,6040.0,86.137,86.2034,86.1075,86.196,6040.0
2017-04-12 13:45:00,116.83,116.83,116.75,116.79,7150.0,86.2034,86.2034,86.1444,86.1739,7150.0
2017-04-12 13:50:00,116.8,116.81,116.71,116.73,6570.0,86.1812,86.1886,86.1148,86.1296,6570.0
2017-04-12 13:55:00,116.74,116.88,116.68,116.88,9650.0,86.137,86.2403,86.0927,86.2403,9650.0
2017-04-12 14:00:00,116.91,116.92,116.8,116.8,6289.0,86.2624,86.2698,86.1812,86.1812,6289.0
2017-04-12 14:05:00,116.78,116.82,116.77,116.78,17194.0,86.1665,86.196,86.1591,86.1665,17194.0
2017-04-12 14:10:00,116.75,116.78,116.73,116.73,8433.0,86.1444,86.1665,86.1296,86.1296,8433.0
2017-04-12 14:15:00,116.71,116.82,116.71,116.78,32821.0,86.1148,86.196,86.1148,86.1665,32821.0
2017-04-12 14:20:00,116.77,116.81,116.71,116.77,22534.0,86.1591,86.1886,86.1148,86.1591,22534.0
2017-04-12 14:25:00,116.76,116.76,116.67,116.68,11981.0,86.1517,86.1517,86.0853,86.0927,11981.0
2017-04-12 14:30:00,116.67,116.75,116.64,116.74,18294.0,86.0853,86.1444,86.0632,86.137,18294.0
2017-04-12 14:35:00,116.73,116.73,116.57,116.57,15805.0,86.1296,86.1296,86.0115,86.0115,15805.0
2017-04-12 14:40:00,116.56,116.56,116.43,116.46,7847.0,86.0042,86.0042,85.9082,85.9304,7847.0
2017-04-12 14:45:00,116.4,116.52,116.4,116.42,29150.0,85.8861,85.9746,85.8861,85.9009,29150.0
2017-04-12 14:50:00,116.45,116.62,116.4,116.62,12958.0,85.923,86.0484,85.8861,86.0484,12958.0
2017-04-12 14:55:00,116.63,116.75,116.6,116.71,12958.0,86.0558,86.1444,86.0337,86.1148,12958.0
2017-04-12 15:00:00,116.7,116.79,116.69,116.76,6082.0,86.1075,86.1739,86.1001,86.1517,6082.0
2017-04-12 15:05:00,116.72,116.77,116.7,116.76,10066.0,86.1222,86.1591,86.1075,86.1517,10066.0
2017-04-12 15:10:00,116.75,116.8,116.66,116.73,14785.0,86.1444,86.1812,86.0779,86.1296,14785.0
2017-04-12 15:15:00,116.71,116.71,116.44,116.44,7200.0,86.1148,86.1148,85.9156,85.9156,7200.0
2017-04-12 15:20:00,116.43,116.74,116.43,116.62,11868.0,85.9082,86.137,85.9082,86.0484,11868.0
2017-04-12 15:25:00,116.65,116.65,116.54,116.57,11308.0,86.0706,86.0706,85.9894,86.0115,11308.0
2017-04-12 15:30:00,116.57,116.79,116.56,116.78,11645.0,86.0115,86.1739,86.0042,86.1665,11645.0
2017-04-12 15:35:00,116.78,116.78,116.68,116.69,12142.0,86.1665,86.1665,86.0927,86.1001,12142.0
2017-04-12 15:40:00,116.7,116.7,116.44,116.52,20083.0,86.1075,86.1075,85.9156,85.9746,20083.0
2017-04-12 15:45:00,116.51,116.6,116.46,116.48,29657.0,85.9673,86.0337,85.9304,85.9451,29657.0
2017-04-12 15:50:00,116.47,116.61,116.47,116.57,60627.0,85.9378,86.0411,85.9378,86.0115,60627.0
2017-04-12 15:55:00,116.57,116.68,116.57,116.59,128576.0,86.0115,86.0927,86.0115,86.0263,128576.0
2017-04-13 09:30:00,116.55,116.97,115.89,116.42,34053.0,85.9968,86.3067,85.5098,85.9009,34053.0
2017-04-13 09:35:00,116.16,116.66,116.12,116.66,6260.0,85.709,86.0779,85.6795,86.0779,6260.0
2017-04-13 09:40:00,116.66,116.9,116.65,116.9,5958.0,86.0779,86.255,86.0706,86.255,5958.0
2017-04-13 09:45:00,116.88,116.9,116.74,116.9,6618.0,86.2403,86.255,86.137,86.255,6618.0
2017-04-13 09:50:00,116.92,116.94,116.76,116.93,6006.0,86.2698,86.2845,86.1517,86.2772,6006.0
2017-04-13 09:55:00,116.88,116.95,116.64,116.69,4386.0,86.2403,86.2919,86.0632,86.1001,4386.0
2017-04-13 10:00:00,116.7,116.9,116.66,116.87,7321.0,86.1075,86.255,86.0779,86.2329,7321.0
2017-04-13 10:05:00,116.92,116.95,116.87,116.91,4360.0,86.2698,86.2919,86.2329,86.2624,4360.0
2017-04-13 10:10:00,116.89,116.95,116.8,116.8,2997.0,86.2477,86.2919,86.1812,86.1812,2997.0
2017-04-13 10:15:00,116.78,116.91,116.74,116.74,2384.0,86.1665,86.2624,86.137,86.137,2384.0
2017-04-13 10:20:00,116.63,116.65,116.52,116.62,9491.0,86.0558,86.0706,85.9746,86.0484,9491.0
2017-04-13 10:25:00,116.59,116.59,116.37,116.37,4400.0,86.0263,86.0263,85.864,85.864,4400.0
2017-04-13 10:30:00,116.37,116.53,116.37,116.51,4651.0,85.864,85.982,85.864,85.9673,4651.0
2017-04-13 10:35:00,116.51,116.51,116.37,116.44,10828.0,85.9673,85.9673,85.864,85.9156,10828.0
2017-04-13 10:40:00,116.43,116.61,116.43,116.61,4305.0,85.9082,86.0411,85.9082,86.0411,4305.0
2017-04-13 10:45:00,116.6,116.6,116.39,116.45,4400.0,86.0337,86.0337,85.8787,85.923,4400.0
2017-04-13 10:50:00,116.39,116.56,116.39,116.52,6507.0,85.8787,86.0042,85.8787,85.9746,6507.0
2017-04-13 10:55:00,116.5,116.55,116.41,116.41,3251.0,85.9599,85.9968,85.8935,85.8935,3251.0
2017-04-13 11:00:00,116.43,116.59,116.43,116.51,5683.0,85.9082,86.0263,85.9082,85.9673,5683.0
2017-04-13 11:05:00,116.51,116.65,116.46,116.57,11215.0,85.9673,86.0706,85.9304,86.0115,11215.0
2017-04-13 11:10:00,116.61,116.63,116.52,116.52,2585.0,86.0411,86.0558,85.9746,85.9746,2585.0
2017-04-13 11:15:00,116.52,116.54,116.41,116.44,3150.0,85.9746,85.9894,85.8935,85.9156,3150.0
2017-04-13 11:20:00,116.44,116.55,116.44,116.51,3300.0,85.9156,85.9968,85.9156,85.9673,3300.0
2017-04-13 11:25:00,116.55,116.77,116.55,116.75,6506.0,85.9968,86.1591,85.9968,86.1444,6506.0
2017-04-13 11:30:00,116.75,116.76,116.62,116.71,5188.0,86.1444,86.1517,86.0484,86.1148,5188.0
2017-04-13 11:35:00,116.7,116.72,116.59,116.67,2066.0,86.1075,86.1222,86.0263,86.0853,2066.0
2017-04-13 11:40:00,116.65,116.69,116.62,116.68,3847.0,86.0706,86.1001,86.0484,86.0927,3847.0
2017-04-13 11:45:00,116.68,116.81,116.68,116.72,6382.0,86.0927,86.1886,86.0927,86.1222,6382.0
2017-04-13 11:50:00,116.72,116.87,116.72,116.87,4533.0,86.1222,86.2329,86.1222,86.2329,4533.0
2017-04-13 11:55:00,116.88,116.88,116.77,116.83,7179.0,86.2403,86.2403,86.1591,86.2034,7179.0
2017-04-13 12:00:00,116.83,116.83,116.61,116.69,4185.0,86.2034,86.2034,86.0411,86.1001,4185.0
2017-04-13 12:05:00,116.65,116.65,116.46,116.52,3549.0,86.0706,86.0706,85.9304,85.9746,3549.0
2017-04-13 12:10:00,116.49,116.56,116.45,116.5,2456.0,85.9525,86.0042,85.923,85.9599,2456.0
2017-04-13 12:15:00,116.48,116.51,116.41,116.45,2107.0,85.9451,85.9673,85.8935,85.923,2107.0
2017-04-13 12:20:00,116.41,116.41,116.29,116.3,8666.0,85.8935,85.8935,85.8049,85.8123,8666.0
2017-04-13 12:25:00,116.27,116.39,116.27,116.34,3285.0,85.7902,85.8787,85.7902,85.8418,3285.0
2017-04-13 12:30:00,116.29,116.44,116.29,116.41,2907.0,85.8049,85.9156,85.8049,85.8935,2907.0
2017-04-13 12:35:00,116.43,116.43,116.31,116.35,1875.0,85.9082,85.9082,85.8197,85.8492,1875.0
2017-04-13 12:40:00,116.39,116.39,116.06,116.14,11545.0,85.8787,85.8787,85.6352,85.6943,11545.0
2017-04-13 12:45:00,116.13,116.16,116.02,116.02,11400.0,85.6869,85.709,85.6057,85.6057,11400.0
2017-04-13 12:50:00,116.05,116.21,116.05,116.18,2643.0,85.6279,85.7459,85.6279,85.7238,2643.0
2017-04-13 12:55:00,116.1,116.16,116.06,116.11,4764.0,85.6647,85.709,85.6352,85.6721,4764.0
2017-04-13 13:00:00,116.09,116.1,116.0,116.0,2139.0,85.6574,85.6647,85.591,85.591,2139.0
2017-04-13 13:05:00,116.04,116.06,115.89,116.03,26242.0,85.6205,85.6352,85.5098,85.6131,26242.0
2017-04-13 13:10:00,116.08,116.1,115.99,116.08,4524.0,85.65,85.6647,85.5836,85.65,4524.0
2017-04-13 13:15:00,116.11,116.24,116.1,116.24,3245.0,85.6721,85.768,85.6647,85.768,3245.0
2017-04-13 13:20:00,116.24,116.24,116.1,116.2,2496.0,85.768,85.768,85.6647,85.7385,2496.0
2017-04-13 13:25:00,116.22,116.37,116.2,116.35,3616.0,85.7533,85.864,85.7385,85.8492,3616.0
2017-04-13 13:30:00,116.37,116.45,116.32,116.33,4115.0,85.864,85.923,85.8271,85.8345,4115.0
2017-04-13 13:35:00,116.39,116.4,116.3,116.34,1631.0,85.8787,85.8861,85.8123,85.8418,1631.0
2017-04-13 13:40:00,116.35,116.38,116.21,116.25,4419.0,85.8492,85.8713,85.7459,85.7754,4419.0
2017-04-13 13:45:00,116.25,116.27,116.09,116.16,2292.0,85.7754,85.7902,85.6574,85.709,2292.0
2017-04-13 13:50:00,116.16,116.26,116.15,116.24,4150.0,85.709,85.7828,85.7016,85.768,4150.0
2017-04-13 13:55:00,116.24,116.27,116.2,116.2,3770.0,85.768,85.7902,85.7385,85.7385,3770.0
2017-04-13 14:00:00,116.19,116.3,116.13,116.24,8380.0,85.7312,85.8123,85.6869,85.768,8380.0
2017-04-13 14:05:00,116.21,116.39,116.21,116.39,4180.0,85.7459,85.8787,85.7459,85.8787,4180.0
2017-04-13 14:10:00,116.34,116.48,116.34,116.4,2332.0,85.8418,85.9451,85.8418,85.8861,2332.0
2017-04-13 14:15:00,116.38,116.4,116.33,116.4,4763.0,85.8713,85.8861,85.8345,85.8861,4763.0
2017-04-13 14:20:00,116.39,116.47,116.35,116.35,4029.0,85.8787,85.9378,85.8492,85.8492,4029.0
2017-04-13 14:25:00,116.4,116.47,116.35,116.35,3704.0,85.8861,85.9378,85.8492,85.8492,3704.0
2017-04-13 14:30:00,116.36,116.48,116.33,116.43,7460.0,85.8566,85.9451,85.8345,85.9082,7460.0
2017-04-13 14:35:00,116.46,116.46,116.37,116.39,6298.0,85.9304,85.9304,85.864,85.8787,6298.0
2017-04-13 14:40:00,116.37,116.53,116.37,116.5,6068.0,85.864,85.982,85.864,85.9599,6068.0
2017-04-13 14:45:00,116.54,116.56,116.5,116.51,1765.0,85.9894,86.0042,85.9599,85.9673,1765.0
2017-04-13 14:50:00,116.52,116.53,116.45,116.49,9600.0,85.9746,85.982,85.923,85.9525,9600.0
2017-04-13 14:55:00,116.5,116.63,116.48,116.63,7143.0,85.9599,86.0558,85.9451,86.0558,7143.0
2017-04-13 15:00:00,116.6,116.63,116.58,116.58,2704.0,86.0337,86.0558,86.0189,86.0189,2704.0
2017-04-13 15:05:00,116.57,116.59,116.48,116.48,5275.0,86.0115,86.0263,85.9451,85.9451,5275.0
2017-04-13 15:10:00,116.48,116.49,116.37,116.44,14984.0,85.9451,85.9525,85.864,85.9156,14984.0
2017-04-13 15:15:00,116.44,116.48,116.32,116.48,17466.0,85.9156,85.9451,85.8271,85.9451,17466.0
2017-04-13 15:20:00,116.48,116.54,116.45,116.51,7523.0,85.9451,85.9894,85.923,85.9673,7523.0
2017-04-13 15:25:00,116.49,116.49,116.26,116.29,8714.0,85.9525,85.9525,85.7828,85.8049,8714.0
2017-04-13 15:30:00,116.28,116.37,116.14,116.14,16889.0,85.7976,85.864,85.6943,85.6943,16889.0
2017-04-13 15:35:00,116.15,116.18,116.03,116.05,23087.0,85.7016,85.7238,85.6131,85.6279,23087.0
2017-04-13 15:40:00,116.04,116.06,115.92,116.04,17454.0,85.6205,85.6352,85.5319,85.6205,17454.0
2017-04-13 15:45:00,116.04,116.29,116.03,116.2,25474.0,85.6205,85.8049,85.6131,85.7385,25474.0
2017-04-13 15:50:00,116.2,116.22,115.99,116.02,41585.0,85.7385,85.7533,85.5836,85.6057,41585.0
2017-04-13 15:55:00,116.0,116.06,115.82,115.87,100126.0,85.591,85.6352,85.4581,85.495,100126.0
2017-04-17 09:30:00,116.33,116.47,115.87,115.88,10836.0,85.8345,85.9378,85.495,85.5024,10836.0
2017-04-17 09:35:00,115.91,116.12,115.83,115.85,12755.0,85.5246,85.6795,85.4655,85.4803,12755.0
2017-04-17 09:40:00,115.8,115.8,115.37,115.47,20785.0,85.4434,85.4434,85.1261,85.1999,20785.0
2017-04-17 09:45:00,115.63,115.77,115.48,115.68,15294.0,85.318,85.4213,85.2073,85.3549,15294.0
2017-04-17 09:50:00,115.6,115.86,115.6,115.78,3325.0,85.2958,85.4877,85.2958,85.4286,3325.0
2017-04-17 09:55:00,115.78,115.86,115.69,115.73,11280.0,85.4286,85.4877,85.3622,85.3917,11280.0
2017-04-17 10:00:00,115.79,115.79,115.59,115.73,12820.0,85.436,85.436,85.2884,85.3917,12820.0
2017-04-17 10:05:00,115.76,115.98,115.75,115.86,18864.0,85.4139,85.5762,85.4065,85.4877,18864.0
2017-04-17 10:10:00,115.92,115.98,115.87,115.96,11649.0,85.5319,85.5762,85.495,85.5614,11649.0
2017-04-17 10:15:00,115.96,116.09,115.93,115.94,10794.0,85.5614,85.6574,85.5393,85.5467,10794.0
2017-04-17 10:20:00,115.94,115.95,115.84,115.94,10939.0,85.5467,85.5541,85.4729,85.5467,10939.0
2017-04-17 10:25:00,115.93,116.02,115.84,115.86,5705.0,85.5393,85.6057,85.4729,85.4877,5705.0
2017-04-17 10:30:00,115.84,116.1,115.84,116.02,9362.0,85.4729,85.6647,85.4729,85.6057,9362.0
2017-04-17 10:35:00,115.99,116.09,115.9,115.96,9933.0,85.5836,85.6574,85.5172,85.5614,9933.0
2017-04-17 10:40:00,115.93,116.11,115.83,116.05,22199.0,85.5393,85.6721,85.4655,85.6279,22199.0
2017-04-17 10:45:00,116.05,116.24,116.04,116.17,8052.0,85.6279,85.768,85.6205,85.7164,8052.0
2017-04-17 10:50:00,116.19,116.29,116.16,116.25,7406.0,85.7312,85.8049,85.709,85.7754,7406.0
2017-04-17 10:55:00,116.23,116.36,116.23,116.36,7556.0,85.7607,85.8566,85.7607,85.8566,7556.0
2017-04-17 11:00:00,116.38,116.42,116.28,116.34,7337.0,85.8713,85.9009,85.7976,85.8418,7337.0
2017-04-17 11:05:00,116.36,116.38,116.25,116.32,8180.0,85.8566,85.8713,85.7754,85.8271,8180.0
2017-04-17 11:10:00,116.3,116.35,116.26,116.29,5300.0,85.8123,85.8492,85.7828,85.8049,5300.0
2017-04-17 11:15:00,116.29,116.36,116.21,116.36,4792.0,85.8049,85.8566,85.7459,85.8566,4792.0
2017-04-17 11:20:00,116.34,116.38,116.3,116.38,4010.0,85.8418,85.8713,85.8123,85.8713,4010.0
2017-04-17 11:25:00,116.4,116.46,116.38,116.46,5444.0,85.8861,85.9304,85.8713,85.9304,5444.0
2017-04-17 11:30:00,116.46,116.46,116.38,116.4,3153.0,85.9304,85.9304,85.8713,85.8861,3153.0
2017-04-17 11:35:00,116.39,116.56,116.39,116.55,3155.0,85.8787,86.0042,85.8787,85.9968,3155.0
2017-04-17 11:40:00,116.58,116.64,116.46,116.5,7250.0,86.0189,86.0632,85.9304,85.9599,7250.0
2017-04-17 11:45:00,116.42,116.44,116.4,116.4,1500.0,85.9009,85.9156,85.8861,85.8861,1500.0
2017-04-17 11:50:00,116.39,116.42,116.36,116.36,3540.0,85.8787,85.9009,85.8566,85.8566,3540.0
2017-04-17 11:55:00,116.36,116.36,116.3,116.32,4955.0,85.8566,85.8566,85.8123,85.8271,4955.0
2017-04-17 12:00:00,116.26,116.32,116.22,116.27,3900.0,85.7828,85.8271,85.7533,85.7902,3900.0
2017-04-17 12:05:00,116.29,116.34,116.27,116.34,3261.0,85.8049,85.8418,85.7902,85.8418,3261.0
2017-04-17 12:10:00,116.34,116.36,116.3,116.36,4400.0,85.8418,85.8566,85.8123,85.8566,4400.0
2017-04-17 12:15:00,116.38,116.42,116.36,116.36,4350.0,85.8713,85.9009,85.8566,85.8566,4350.0
2017-04-17 12:20:00,116.38,116.5,116.38,116.48,2550.0,85.8713,85.9599,85.8713,85.9451,2550.0
2017-04-17 12:25:00,116.47,116.48,116.37,116.4,4847.0,85.9378,85.9451,85.864,85.8861,4847.0
2017-04-17 12:30:00,116.38,116.51,116.38,116.47,2364.0,85.8713,85.9673,85.8713,85.9378,2364.0
2017-04-17 12:35:00,116.46,116.49,116.4,116.49,3459.0,85.9304,85.9525,85.8861,85.9525,3459.0
2017-04-17 12:40:00,116.49,116.5,116.44,116.47,4050.0,85.9525,85.9599,85.9156,85.9378,4050.0
2017-04-17 12:45:00,116.49,116.5,116.41,116.41,3401.0,85.9525,85.9599,85.8935,85.8935,3401.0
2017-04-17 12:50:00,116.42,116.47,116.38,116.44,5276.0,85.9009,85.9378,85.8713,85.9156,5276.0
2017-04-17 12:55:00,116.45,116.52,116.44,116.52,3814.0,85.923,85.9746,85.9156,85.9746,3814.0
2017-04-17 13:00:00,116.5,116.58,116.49,116.56,5650.0,85.9599,86.0189,85.9525,86.0042,5650.0
2017-04-17 13:05:00,116.54,116.61,116.53,116.6,4715.0,85.9894,86.0411,85.982,86.0337,4715.0
2017-04-17 13:10:00,116.62,116.63,116.56,116.56,2750.0,86.0484,86.0558,86.0042,86.0042,2750.0
2017-04-17 13:15:00,116.56,116.69,116.55,116.66,3628.0,86.0042,86.1001,85.9968,86.0779,3628.0
2017-04-17 13:20:00,116.64,116.67,116.63,116.65,2100.0,86.0632,86.0853,86.0558,86.0706,2100.0
2017-04-17 13:25:00,116.67,116.74,116.67,116.73,3761.0,86.0853,86.137,86.0853,86.1296,3761.0
2017-04-17 13:30:00,116.74,116.79,116.72,116.74,1700.0,86.137,86.1739,86.1222,86.137,1700.0
2017-04-17 13:35:00,116.75,116.77,116.68,116.72,2993.0,86.1444,86.1591,86.0927,86.1222,2993.0
2017-04-17 13:40:00,116.73,116.76,116.63,116.67,3280.0,86.1296,86.1517,86.0558,86.0853,3280.0
2017-04-17 13:45:00,116.67,116.72,116.65,116.69,1669.0,86.0853,86.1222,86.0706,86.1001,1669.0
2017-04-17 13:50:00,116.69,116.73,116.68,116.71,4700.0,86.1001,86.1296,86.0927,86.1148,4700.0
2017-04-17 13:55:00,116.72,116.79,116.72,116.79,4606.0,86.1222,86.1739,86.1222,86.1739,4606.0
2017-04-17 14:00:00,116.78,116.81,116.75,116.81,3001.0,86.1665,86.1886,86.1444,86.1886,3001.0
2017-04-17 14:05:00,116.79,116.84,116.72,116.73,3600.0,86.1739,86.2108,86.1222,86.1296,3600.0
2017-04-17 14:10:00,116.75,116.88,116.75,116.84,4617.0,86.1444,86.2403,86.1444,86.2108,4617.0
2017-04-17 14:15:00,116.87,116.95,116.87,116.87,6274.0,86.2329,86.2919,86.2329,86.2329,6274.0
2017-04-17 14:20:00,116.87,116.94,116.86,116.91,7556.0,86.2329,86.2845,86.2255,86.2624,7556.0
2017-04-17 14:25:00,116.92,116.92,116.86,116.87,2100.0,86.2698,86.2698,86.2255,86.2329,2100.0
2017-04-17 14:30:00,116.85,116.96,116.84,116.96,4800.0,86.2181,86.2993,86.2108,86.2993,4800.0
2017-04-17 14:35:00,116.97,116.99,116.93,116.99,10771.0,86.3067,86.3214,86.2772,86.3214,10771.0
2017-04-17 14:40:00,116.99,117.07,116.96,117.07,5501.0,86.3214,86.3805,86.2993,86.3805,5501.0
2017-04-17 14:45:00,117.08,117.1,117.0,117.0,15008.0,86.3878,86.4026,86.3288,86.3288,15008.0
2017-04-17 14:50:00,116.99,117.02,116.95,116.95,3953.0,86.3214,86.3436,86.2919,86.2919,3953.0
2017-04-17 14:55:00,116.98,117.02,116.89,116.95,3305.0,86.3141,86.3436,86.2477,86.2919,3305.0
2017-04-17 15:00:00,116.95,116.97,116.89,116.9,4371.0,86.2919,86.3067,86.2477,86.255,4371.0
2017-04-17 15:05:00,116.87,116.94,116.82,116.93,5821.0,86.2329,86.2845,86.196,86.2772,5821.0
2017-04-17 15:10:00,116.96,117.05,116.92,117.05,4878.0,86.2993,86.3657,86.2698,86.3657,4878.0
2017-04-17 15:15:00,117.04,117.17,117.03,117.15,8689.0,86.3583,86.4543,86.351,86.4395,8689.0
2017-04-17 15:20:00,117.15,117.19,117.13,117.18,3000.0,86.4395,86.469,86.4247,86.4616,3000.0
2017-04-17 15:25:00,117.2,117.23,117.17,117.18,6061.0,86.4764,86.4985,86.4543,86.4616,6061.0
2017-04-17 15:30:00,117.21,117.27,117.18,117.21,8230.0,86.4838,86.528,86.4616,86.4838,8230.0
2017-04-17 15:35:00,117.22,117.27,117.19,117.26,7077.0,86.4911,86.528,86.469,86.5207,7077.0
2017-04-17 15:40:00,117.24,117.31,117.22,117.22,12511.0,86.5059,86.5576,86.4911,86.4911,12511.0
2017-04-17 15:45:00,117.22,117.47,117.21,117.46,12387.0,86.4911,86.6756,86.4838,86.6682,12387.0
2017-04-17 15:50:00,117.47,117.53,117.36,117.39,28333.0,86.6756,86.7199,86.5944,86.6166,28333.0
2017-04-17 15:55:00,117.39,117.45,117.34,117.44,55211.0,86.6166,86.6609,86.5797,86.6535,55211.0
2017-04-18 09:30:00,116.73,117.05,116.21,116.76,24413.0,86.1296,86.3657,85.7459,86.1517,24413.0
2017-04-18 09:35:00,116.78,117.11,116.77,117.08,3502.0,86.1665,86.41,86.1591,86.3878,3502.0
2017-04-18 09:40:00,117.08,117.23,117.05,117.22,3100.0,86.3878,86.4985,86.3657,86.4911,3100.0
2017-04-18 09:45:00,117.25,117.35,117.18,117.18,4490.0,86.5133,86.5871,86.4616,86.4616,4490.0
2017-04-18 09:50:00,117.15,117.37,117.15,117.25,7489.0,86.4395,86.6018,86.4395,86.5133,7489.0
2017-04-18 09:55:00,117.23,117.54,117.23,117.5,3783.0,86.4985,86.7273,86.4985,86.6977,3783.0
2017-04-18 10:00:00,117.51,117.51,117.3,117.34,5048.0,86.7051,86.7051,86.5502,86.5797,5048.0
2017-04-18 10:05:00,117.27,117.29,117.08,117.14,5061.0,86.528,86.5428,86.3878,86.4321,5061.0
2017-04-18 10:10:00,117.17,117.17,117.09,117.15,2500.0,86.4543,86.4543,86.3952,86.4395,2500.0
2017-04-18 10:15:00,117.18,117.29,116.96,117.06,4440.0,86.4616,86.5428,86.2993,86.3731,4440.0
2017-04-18 10:20:00,117.03,117.14,116.98,117.14,2200.0,86.351,86.4321,86.3141,86.4321,2200.0
2017-04-18 10:25:00,117.11,117.32,117.09,117.13,5983.0,86.41,86.5649,86.3952,86.4247,5983.0
2017-04-18 10:30:00,117.09,117.34,117.04,117.33,5200.0,86.3952,86.5797,86.3583,86.5723,5200.0
2017-04-18 10:35:00,117.29,117.42,117.26,117.32,3700.0,86.5428,86.6387,86.5207,86.5649,3700.0
2017-04-18 10:40:00,117.32,117.36,117.23,117.34,3541.0,86.5649,86.5944,86.4985,86.5797,3541.0
2017-04-18 10:45:00,117.32,117.39,117.26,117.31,4764.0,86.5649,86.6166,86.5207,86.5576,4764.0
2017-04-18 10:50:00,117.28,117.28,117.05,117.08,5071.0,86.5354,86.5354,86.3657,86.3878,5071.0
2017-04-18 10:55:00,117.02,117.07,116.99,117.04,2200.0,86.3436,86.3805,86.3214,86.3583,2200.0
2017-04-18 11:00:00,117.09,117.09,116.86,116.86,3909.0,86.3952,86.3952,86.2255,86.2255,3909.0
2017-04-18 11:05:00,116.86,117.02,116.82,116.97,3443.0,86.2255,86.3436,86.196,86.3067,3443.0
2017-04-18 11:10:00,117.08,117.1,117.01,117.08,2908.0,86.3878,86.4026,86.3362,86.3878,2908.0
2017-04-18 11:15:00,117.12,117.16,117.1,117.15,5449.0,86.4174,86.4469,86.4026,86.4395,5449.0
2017-04-18 11:20:00,117.15,117.24,117.12,117.19,3027.0,86.4395,86.5059,86.4174,86.469,3027.0
2017-04-18 11:25:00,117.17,117.39,117.07,117.35,4460.0,86.4543,86.6166,86.3805,86.5871,4460.0
2017-04-18 11:30:00,117.32,117.35,117.15,117.16,3887.0,86.5649,86.5871,86.4395,86.4469,3887.0
2017-04-18 11:35:00,117.14,117.14,117.0,117.12,4673.0,86.4321,86.4321,86.3288,86.4174,4673.0
2017-04-18 11:40:00,117.12,117.12,117.02,117.1,10426.0,86.4174,86.4174,86.3436,86.4026,10426.0
2017-04-18 11:45:00,117.09,117.11,117.03,117.07,5263.0,86.3952,86.41,86.351,86.3805,5263.0
2017-04-18 11:50:00,117.13,117.16,117.01,117.03,21785.0,86.4247,86.4469,86.3362,86.351,21785.0
2017-04-18 11:55:00,117.04,117.08,116.72,116.77,7638.0,86.3583,86.3878,86.1222,86.1591,7638.0
2017-04-18 12:00:00,116.77,116.86,116.66,116.84,2100.0,86.1591,86.2255,86.0779,86.2108,2100.0
2017-04-18 12:05:00,116.95,116.98,116.84,116.89,3357.0,86.2919,86.3141,86.2108,86.2477,3357.0
2017-04-18 12:10:00,116.89,116.9,116.77,116.86,3187.0,86.2477,86.255,86.1591,86.2255,3187.0
2017-04-18 12:15:00,116.88,116.92,116.78,116.83,2499.0,86.2403,86.2698,86.1665,86.2034,2499.0
2017-04-18 12:20:00,116.83,116.95,116.83,116.95,2634.0,86.2034,86.2919,86.2034,86.2919,2634.0
2017-04-18 12:25:00,116.93,116.96,116.86,116.87,3913.0,86.2772,86.2993,86.2255,86.2329,3913.0
2017-04-18 12:30:00,116.83,116.86,116.78,116.79,2023.0,86.2034,86.2255,86.1665,86.1739,2023.0
2017-04-18 12:35:00,116.74,116.78,116.66,116.68,2831.0,86.137,86.1665,86.0779,86.0927,2831.0
2017-04-18 12:40:00,116.72,116.78,116.68,116.73,3325.0,86.1222,86.1665,86.0927,86.1296,3325.0
2017-04-18 12:45:00,116.7,116.83,116.68,116.81,8050.0,86.1075,86.2034,86.0927,86.1886,8050.0
2017-04-18 12:50:00,116.76,116.94,116.75,116.94,3900.0,86.1517,86.2845,86.1444,86.2845,3900.0
2017-04-18 12:55:00,116.93,117.0,116.89,116.95,4237.0,86.2772,86.3288,86.2477,86.2919,4237.0
2017-04-18 13:00:00,116.93,116.93,116.82,116.87,2533.0,86.2772,86.2772,86.196,86.2329,2533.0
2017-04-18 13:05:00,116.84,116.9,116.82,116.9,2100.0,86.2108,86.255,86.196,86.255,2100.0
2017-04-18 13:10:00,116.87,116.97,116.86,116.97,3076.0,86.2329,86.3067,86.2255,86.3067,3076.0
2017-04-18 13:15:00,116.95,116.96,116.89,116.93,2800.0,86.2919,86.2993,86.2477,86.2772,2800.0
2017-04-18 13:20:00,116.93,116.96,116.89,116.95,2504.0,86.2772,86.2993,86.2477,86.2919,2504.0
2017-04-18 13:25:00,116.94,117.02,116.91,116.99,8309.0,86.2845,86.3436,86.2624,86.3214,8309.0
2017-04-18 13:30:00,117.0,117.03,116.91,117.03,9283.0,86.3288,86.351,86.2624,86.351,9283.0
2017-04-18 13:35:00,117.04,117.06,116.96,116.96,7698.0,86.3583,86.3731,86.2993,86.2993,7698.0
2017-04-18 13:40:00,116.97,117.05,116.96,117.0,11195.0,86.3067,86.3657,86.2993,86.3288,11195.0
2017-04-18 13:45:00,117.0,117.07,116.95,117.07,13853.0,86.3288,86.3805,86.2919,86.3805,13853.0
2017-04-18 13:50:00,117.06,117.09,116.97,116.99,6072.0,86.3731,86.3952,86.3067,86.3214,6072.0
2017-04-18 13:55:00,117.03,117.06,116.99,117.03,5415.0,86.351,86.3731,86.3214,86.351,5415.0
2017-04-18 14:00:00,117.04,117.21,117.03,117.17,5380.0,86.3583,86.4838,86.351,86.4543,5380.0
2017-04-18 14:05:00,117.21,117.24,117.09,117.11,5078.0,86.4838,86.5059,86.3952,86.41,5078.0
2017-04-18 14:10:00,117.13,117.18,117.1,117.12,2358.0,86.4247,86.4616,86.4026,86.4174,2358.0
2017-04-18 14:15:00,117.12,117.23,117.12,117.19,4479.0,86.4174,86.4985,86.4174,86.469,4479.0
2017-04-18 14:20:00,117.19,117.21,117.06,117.11,4506.0,86.469,86.4838,86.3731,86.41,4506.0
2017-04-18 14:25:00,117.12,117.26,117.06,117.23,11075.0,86.4174,86.5207,86.3731,86.4985,11075.0
2017-04-18 14:30:00,117.27,117.29,117.21,117.29,6269.0,86.528,86.5428,86.4838,86.5428,6269.0
2017-04-18 14:35:00,117.32,117.38,117.2,117.21,5449.0,86.5649,86.6092,86.4764,86.4838,5449.0
2017-04-18 14:40:00,117.24,117.29,117.12,117.12,7134.0,86.5059,86.5428,86.4174,86.4174,7134.0
2017-04-18 14:45:00,117.12,117.22,117.12,117.22,7954.0,86.4174,86.4911,86.4174,86.4911,7954.0
2017-04-18 14:50:00,117.22,117.24,117.12,117.17,3875.0,86.4911,86.5059,86.4174,86.4543,3875.0
2017-04-18 14:55:00,117.21,117.22,117.1,117.21,5320.0,86.4838,86.4911,86.4026,86.4838,5320.0
2017-04-18 15:00:00,117.23,117.24,117.03,117.03,6797.0,86.4985,86.5059,86.351,86.351,6797.0
2017-04-18 15:05:00,117.06,117.15,117.06,117.14,12606.0,86.3731,86.4395,86.3731,86.4321,12606.0
2017-04-18 15:10:00,117.14,117.15,117.06,117.12,12373.0,86.4321,86.4395,86.3731,86.4174,12373.0
2017-04-18 15:15:00,117.13,117.16,117.08,117.15,15406.0,86.4247,86.4469,86.3878,86.4395,15406.0
2017-04-18 15:20:00,117.15,117.23,117.13,117.19,21885.0,86.4395,86.4985,86.4247,86.469,21885.0
2017-04-18 15:25:00,117.19,117.27,117.16,117.21,8636.0,86.469,86.528,86.4469,86.4838,8636.0
2017-04-18 15:30:00,117.21,117.27,117.18,117.2,11954.0,86.4838,86.528,86.4616,86.4764,11954.0
2017-04-18 15:35:00,117.22,117.33,117.22,117.29,8092.0,86.4911,86.5723,86.4911,86.5428,8092.0
2017-04-18 15:40:00,117.28,117.37,117.25,117.32,7335.0,86.5354,86.6018,86.5133,86.5649,7335.0
2017-04-18 15:45:00,117.31,117.39,117.28,117.39,12275.0,86.5576,86.6166,86.5354,86.6166,12275.0
2017-04-18 15:50:00,117.37,117.38,117.2,117.21,23685.0,86.6018,86.6092,86.4764,86.4838,23685.0
2017-04-18 15:55:00,117.19,117.29,117.09,117.1,66152.0,86.469,86.5428,86.3952,86.4026,66152.0
2017-04-19 09:30:00,117.6,117.81,117.13,117.42,16517.0,86.7715,86.9265,86.4247,86.6387,16517.0
2017-04-19 09:35:00,117.43,117.66,117.43,117.55,3682.0,86.6461,86.8158,86.6461,86.7346,3682.0
2017-04-19 09:40:00,117.57,117.57,117.36,117.45,6965.0,86.7494,86.7494,86.5944,86.6609,6965.0
2017-04-19 09:45:00,117.43,117.59,117.38,117.59,5783.0,86.6461,86.7641,86.6092,86.7641,5783.0
2017-04-19 09:50:00,117.54,117.8,117.54,117.8,6646.0,86.7273,86.9191,86.7273,86.9191,6646.0
2017-04-19 09:55:00,117.82,118.03,117.82,117.95,6450.0,86.9339,87.0888,86.9339,87.0298,6450.0
2017-04-19 10:00:00,117.92,117.92,117.6,117.65,5210.0,87.0076,87.0076,86.7715,86.8084,5210.0
2017-04-19 10:05:00,117.6,117.74,117.6,117.73,3090.0,86.7715,86.8748,86.7715,86.8674,3090.0
2017-04-19 10:10:00,117.78,117.87,117.7,117.71,9527.0,86.9043,86.9707,86.8453,86.8527,9527.0
2017-04-19 10:15:00,117.71,117.76,117.65,117.71,5534.0,86.8527,86.8896,86.8084,86.8527,5534.0
2017-04-19 10:20:00,117.69,117.69,117.5,117.6,6604.0,86.8379,86.8379,86.6977,86.7715,6604.0
2017-04-19 10:25:00,117.61,117.69,117.6,117.61,1803.0,86.7789,86.8379,86.7715,86.7789,1803.0
2017-04-19 10:30:00,117.57,117.62,117.46,117.57,14122.0,86.7494,86.7863,86.6682,86.7494,14122.0
2017-04-19 10:35:00,117.6,117.66,117.58,117.63,6276.0,86.7715,86.8158,86.7568,86.7937,6276.0
2017-04-19 10:40:00,117.64,117.66,117.56,117.58,5434.0,86.801,86.8158,86.742,86.7568,5434.0
2017-04-19 10:45:00,117.57,117.63,117.56,117.58,7345.0,86.7494,86.7937,86.742,86.7568,7345.0
2017-04-19 10:50:00,117.49,117.61,117.48,117.59,6268.0,86.6904,86.7789,86.683,86.7641,6268.0
2017-04-19 10:55:00,117.57,117.6,117.47,117.6,3450.0,86.7494,86.7715,86.6756,86.7715,3450.0
2017-04-19 11:00:00,117.61,117.63,117.43,117.44,11079.0,86.7789,86.7937,86.6461,86.6535,11079.0
2017-04-19 11:05:00,117.44,117.52,117.44,117.5,14545.0,86.6535,86.7125,86.6535,86.6977,14545.0
2017-04-19 11:10:00,117.44,117.54,117.44,117.52,6547.0,86.6535,86.7273,86.6535,86.7125,6547.0
2017-04-19 11:15:00,117.54,117.55,117.45,117.5,6685.0,86.7273,86.7346,86.6609,86.6977,6685.0
2017-04-19 11:20:00,117.53,117.6,117.53,117.6,3910.0,86.7199,86.7715,86.7199,86.7715,3910.0
2017-04-19 11:25:00,117.59,117.62,117.53,117.6,3900.0,86.7641,86.7863,86.7199,86.7715,3900.0
2017-04-19 11:30:00,117.57,117.61,117.55,117.59,3787.0,86.7494,86.7789,86.7346,86.7641,3787.0
2017-04-19 11:35:00,117.57,117.63,117.56,117.57,4100.0,86.7494,86.7937,86.742,86.7494,4100.0
2017-04-19 11:40:00,117.6,117.68,117.59,117.66,2405.0,86.7715,86.8306,86.7641,86.8158,2405.0
2017-04-19 11:45:00,117.66,117.68,117.64,117.65,3765.0,86.8158,86.8306,86.801,86.8084,3765.0
2017-04-19 11:50:00,117.67,117.68,117.66,117.68,2991.0,86.8232,86.8306,86.8158,86.8306,2991.0
2017-04-19 11:55:00,117.69,117.75,117.66,117.67,14342.0,86.8379,86.8822,86.8158,86.8232,14342.0
2017-04-19 12:00:00,117.66,117.73,117.6,117.6,8764.0,86.8158,86.8674,86.7715,86.7715,8764.0
2017-04-19 12:05:00,117.53,117.62,117.49,117.58,6364.0,86.7199,86.7863,86.6904,86.7568,6364.0
2017-04-19 12:10:00,117.58,117.59,117.47,117.54,7778.0,86.7568,86.7641,86.6756,86.7273,7778.0
2017-04-19 12:15:00,117.52,117.61,117.52,117.55,9200.0,86.7125,86.7789,86.7125,86.7346,9200.0
2017-04-19 12:20:00,117.54,117.65,117.53,117.63,6200.0,86.7273,86.8084,86.7199,86.7937,6200.0
2017-04-19 12:25:00,117.63,117.66,117.52,117.58,9658.0,86.7937,86.8158,86.7125,86.7568,9658.0
2017-04-19 12:30:00,117.55,117.69,117.54,117.68,13450.0,86.7346,86.8379,86.7273,86.8306,13450.0
2017-04-19 12:35:00,117.65,117.69,117.58,117.61,12136.0,86.8084,86.8379,86.7568,86.7789,12136.0
2017-04-19 12:40:00,117.63,117.66,117.59,117.63,5526.0,86.7937,86.8158,86.7641,86.7937,5526.0
2017-04-19 12:45:00,117.64,117.67,117.62,117.65,3200.0,86.801,86.8232,86.7863,86.8084,3200.0
2017-04-19 12:50:00,117.64,117.71,117.64,117.7,4267.0,86.801,86.8527,86.801,86.8453,4267.0
2017-04-19 12:55:00,117.67,117.72,117.64,117.69,3605.0,86.8232,86.8601,86.801,86.8379,3605.0
2017-04-19 13:00:00,117.62,117.66,117.53,117.58,3214.0,86.7863,86.8158,86.7199,86.7568,3214.0
2017-04-19 13:05:00,117.57,117.57,117.45,117.48,3200.0,86.7494,86.7494,86.6609,86.683,3200.0
2017-04-19 13:10:00,117.51,117.53,117.42,117.46,5951.0,86.7051,86.7199,86.6387,86.6682,5951.0
2017-04-19 13:15:00,117.45,117.58,117.45,117.55,3600.0,86.6609,86.7568,86.6609,86.7346,3600.0
2017-04-19 13:20:00,117.57,117.68,117.57,117.63,7442.0,86.7494,86.8306,86.7494,86.7937,7442.0
2017-04-19 13:25:00,117.63,117.69,117.63,117.69,3340.0,86.7937,86.8379,86.7937,86.8379,3340.0
2017-04-19 13:30:00,117.65,117.74,117.63,117.74,3190.0,86.8084,86.8748,86.7937,86.8748,3190.0
2017-04-19 13:35:00,117.73,117.73,117.58,117.67,3859.0,86.8674,86.8674,86.7568,86.8232,3859.0
2017-04-19 13:40:00,117.68,117.7,117.61,117.61,5800.0,86.8306,86.8453,86.7789,86.7789,5800.0
2017-04-19 13:45:00,117.6,117.65,117.56,117.64,3685.0,86.7715,86.8084,86.742,86.801,3685.0
2017-04-19 13:50:00,117.68,117.69,117.64,117.65,7466.0,86.8306,86.8379,86.801,86.8084,7466.0
2017-04-19 13:55:00,117.66,117.76,117.65,117.74,10635.0,86.8158,86.8896,86.8084,86.8748,10635.0
2017-04-19 14:00:00,117.72,117.82,117.7,117.7,2914.0,86.8601,86.9339,86.8453,86.8453,2914.0
2017-04-19 14:05:00,117.69,117.71,117.58,117.64,6717.0,86.8379,86.8527,86.7568,86.801,6717.0
2017-04-19 14:10:00,117.63,117.71,117.63,117.67,4300.0,86.7937,86.8527,86.7937,86.8232,4300.0
2017-04-19 14:15:00,117.64,117.66,117.57,117.65,16033.0,86.801,86.8158,86.7494,86.8084,16033.0
2017-04-19 14:20:00,117.63,117.68,117.61,117.63,10610.0,86.7937,86.8306,86.7789,86.7937,10610.0
2017-04-19 14:25:00,117.64,117.75,117.63,117.75,5073.0,86.801,86.8822,86.7937,86.8822,5073.0
2017-04-19 14:30:00,117.73,117.79,117.7,117.71,8046.0,86.8674,86.9117,86.8453,86.8527,8046.0
2017-04-19 14:35:00,117.7,117.79,117.7,117.76,6299.0,86.8453,86.9117,86.8453,86.8896,6299.0
2017-04-19 14:40:00,117.77,117.78,117.64,117.71,9610.0,86.897,86.9043,86.801,86.8527,9610.0
2017-04-19 14:45:00,117.69,117.72,117.68,117.7,8780.0,86.8379,86.8601,86.8306,86.8453,8780.0
2017-04-19 14:50:00,117.71,117.73,117.56,117.62,10281.0,86.8527,86.8674,86.742,86.7863,10281.0
2017-04-19 14:55:00,117.6,117.61,117.46,117.48,8258.0,86.7715,86.7789,86.6682,86.683,8258.0
2017-04-19 15:00:00,117.48,117.54,117.42,117.47,9855.0,86.683,86.7273,86.6387,86.6756,9855.0
2017-04-19 15:05:00,117.45,117.47,117.36,117.47,9184.0,86.6609,86.6756,86.5944,86.6756,9184.0
2017-04-19 15:10:00,117.49,117.51,117.43,117.44,7245.0,86.6904,86.7051,86.6461,86.6535,7245.0
2017-04-19 15:15:00,117.43,117.44,117.4,117.44,8912.0,86.6461,86.6535,86.624,86.6535,8912.0
2017-04-19 15:20:00,117.45,117.45,117.34,117.39,11969.0,86.6609,86.6609,86.5797,86.6166,11969.0
2017-04-19 15:25:00,117.36,117.38,117.12,117.13,6406.0,86.5944,86.6092,86.4174,86.4247,6406.0
2017-04-19 15:30:00,117.14,117.18,117.07,117.1,19583.0,86.4321,86.4616,86.3805,86.4026,19583.0
2017-04-19 15:35:00,117.11,117.22,117.11,117.17,10927.0,86.41,86.4911,86.41,86.4543,10927.0
2017-04-19 15:40:00,117.16,117.2,116.99,117.08,14856.0,86.4469,86.4764,86.3214,86.3878,14856.0
2017-04-19 15:45:00,117.06,117.17,117.05,117.13,14167.0,86.3731,86.4543,86.3657,86.4247,14167.0
2017-04-19 15:50:00,117.13,117.13,117.02,117.13,27278.0,86.4247,86.4247,86.3436,86.4247,27278.0
2017-04-19 15:55:00,117.12,117.24,117.1,117.17,35882.0,86.4174,86.5059,86.4026,86.4543,35882.0
2017-04-20 09:30:00,117.89,118.09,117.42,117.65,23692.0,86.9855,87.1331,86.6387,86.8084,23692.0
2017-04-20 09:35:00,117.81,117.81,117.38,117.38,5668.0,86.9265,86.9265,86.6092,86.6092,5668.0
2017-04-20 09:40:00,117.44,117.44,117.27,117.43,7220.0,86.6535,86.6535,86.528,86.6461,7220.0
2017-04-20 09:45:00,117.35,117.48,117.2,117.26,10284.0,86.5871,86.683,86.4764,86.5207,10284.0
2017-04-20 09:50:00,117.26,117.45,117.25,117.29,10732.0,86.5207,86.6609,86.5133,86.5428,10732.0
2017-04-20 09:55:00,117.32,117.34,117.2,117.27,9225.0,86.5649,86.5797,86.4764,86.528,9225.0
2017-04-20 10:00:00,117.3,117.4,117.25,117.26,4724.0,86.5502,86.624,86.5133,86.5207,4724.0
2017-04-20 10:05:00,117.27,117.41,117.17,117.32,6746.0,86.528,86.6313,86.4543,86.5649,6746.0
2017-04-20 10:10:00,117.33,117.62,117.33,117.51,6271.0,86.5723,86.7863,86.5723,86.7051,6271.0
2017-04-20 10:15:00,117.54,117.58,117.51,117.57,4416.0,86.7273,86.7568,86.7051,86.7494,4416.0
2017-04-20 10:20:00,117.59,117.68,117.55,117.6,6246.0,86.7641,86.8306,86.7346,86.7715,6246.0
2017-04-20 10:25:00,117.62,117.65,117.55,117.6,2600.0,86.7863,86.8084,86.7346,86.7715,2600.0
2017-04-20 10:30:00,117.66,117.71,117.57,117.59,1200.0,86.8158,86.8527,86.7494,86.7641,1200.0
2017-04-20 10:35:00,117.58,117.61,117.52,117.61,1600.0,86.7568,86.7789,86.7125,86.7789,1600.0
2017-04-20 10:40:00,117.58,117.67,117.57,117.64,2404.0,86.7568,86.8232,86.7494,86.801,2404.0
2017-04-20 10:45:00,117.7,117.8,117.66,117.77,1400.0,86.8453,86.9191,86.8158,86.897,1400.0
2017-04-20 10:50:00,117.71,117.86,117.71,117.86,2017.0,86.8527,86.9634,86.8527,86.9634,2017.0
2017-04-20 10:55:00,117.92,117.92,117.78,117.78,5987.0,87.0076,87.0076,86.9043,86.9043,5987.0
2017-04-20 11:00:00,117.78,117.78,117.69,117.72,2932.0,86.9043,86.9043,86.8379,86.8601,2932.0
2017-04-20 11:05:00,117.66,117.74,117.66,117.73,3300.0,86.8158,86.8748,86.8158,86.8674,3300.0
2017-04-20 11:10:00,117.77,117.81,117.7,117.71,2065.0,86.897,86.9265,86.8453,86.8527,2065.0
2017-04-20 11:15:00,117.68,117.7,117.6,117.69,1236.0,86.8306,86.8453,86.7715,86.8379,1236.0
2017-04-20 11:20:00,117.66,117.83,117.64,117.77,3156.0,86.8158,86.9412,86.801,86.897,3156.0
2017-04-20 11:25:00,117.77,117.84,117.74,117.76,2201.0,86.897,86.9486,86.8748,86.8896,2201.0
2017-04-20 11:30:00,117.77,117.79,117.74,117.74,800.0,86.897,86.9117,86.8748,86.8748,800.0
2017-04-20 11:35:00,117.76,117.89,117.76,117.84,2101.0,86.8896,86.9855,86.8896,86.9486,2101.0
2017-04-20 11:40:00,117.87,117.87,117.74,117.77,3025.0,86.9707,86.9707,86.8748,86.897,3025.0
2017-04-20 11:45:00,117.83,117.89,117.8,117.85,3458.0,86.9412,86.9855,86.9191,86.956,3458.0
2017-04-20 11:50:00,117.85,117.88,117.79,117.85,5030.0,86.956,86.9781,86.9117,86.956,5030.0
2017-04-20 11:55:00,117.92,117.92,117.8,117.82,4630.0,87.0076,87.0076,86.9191,86.9339,4630.0
2017-04-20 12:00:00,117.85,117.86,117.79,117.83,9318.0,86.956,86.9634,86.9117,86.9412,9318.0
2017-04-20 12:05:00,117.84,117.95,117.84,117.94,6457.0,86.9486,87.0298,86.9486,87.0224,6457.0
2017-04-20 12:10:00,117.98,118.07,117.97,118.02,22539.0,87.0519,87.1183,87.0445,87.0814,22539.0
2017-04-20 12:15:00,118.05,118.17,118.04,118.17,13289.0,87.1036,87.1921,87.0962,87.1921,13289.0
2017-04-20 12:20:00,118.17,118.26,118.17,118.21,6000.0,87.1921,87.2585,87.1921,87.2216,6000.0
2017-04-20 12:25:00,118.22,118.24,118.09,118.09,17978.0,87.229,87.2438,87.1331,87.1331,17978.0
2017-04-20 12:30:00,118.1,118.12,118.06,118.06,9820.0,87.1405,87.1552,87.1109,87.1109,9820.0
2017-04-20 12:35:00,118.05,118.2,118.05,118.14,3809.0,87.1036,87.2142,87.1036,87.17,3809.0
2017-04-20 12:40:00,118.12,118.3,118.12,118.3,2975.0,87.1552,87.288,87.1552,87.288,2975.0
2017-04-20 12:45:00,118.3,118.39,118.28,118.34,6171.0,87.288,87.3544,87.2733,87.3175,6171.0
2017-04-20 12:50:00,118.36,118.38,118.32,118.36,4490.0,87.3323,87.3471,87.3028,87.3323,4490.0
2017-04-20 12:55:00,118.38,118.39,118.29,118.33,7440.0,87.3471,87.3544,87.2806,87.3102,7440.0
2017-04-20 13:00:00,118.34,118.47,118.34,118.47,10989.0,87.3175,87.4135,87.3175,87.4135,10989.0
2017-04-20 13:05:00,118.47,118.49,118.42,118.43,3681.0,87.4135,87.4282,87.3766,87.3839,3681.0
2017-04-20 13:10:00,118.45,118.46,118.42,118.43,2297.0,87.3987,87.4061,87.3766,87.3839,2297.0
2017-04-20 13:15:00,118.43,118.48,118.38,118.38,7820.0,87.3839,87.4208,87.3471,87.3471,7820.0
2017-04-20 13:20:00,118.39,118.42,118.32,118.38,4951.0,87.3544,87.3766,87.3028,87.3471,4951.0
2017-04-20 13:25:00,118.37,118.45,118.36,118.41,3970.0,87.3397,87.3987,87.3323,87.3692,3970.0
2017-04-20 13:30:00,118.39,118.45,118.39,118.41,3491.0,87.3544,87.3987,87.3544,87.3692,3491.0
2017-04-20 13:35:00,118.41,118.53,118.41,118.52,13438.0,87.3692,87.4577,87.3692,87.4504,13438.0
2017-04-20 13:40:00,118.51,118.56,118.5,118.54,3170.0,87.443,87.4799,87.4356,87.4651,3170.0
2017-04-20 13:45:00,118.51,118.57,118.48,118.54,11281.0,87.443,87.4872,87.4208,87.4651,11281.0
2017-04-20 13:50:00,118.56,118.7,118.56,118.67,8581.0,87.4799,87.5832,87.4799,87.561,8581.0
2017-04-20 13:55:00,118.65,118.79,118.64,118.68,6917.0,87.5463,87.6496,87.5389,87.5684,6917.0
2017-04-20 14:00:00,118.71,118.75,118.66,118.69,8877.0,87.5905,87.6201,87.5537,87.5758,8877.0
2017-04-20 14:05:00,118.64,118.67,118.52,118.52,2372.0,87.5389,87.561,87.4504,87.4504,2372.0
2017-04-20 14:10:00,118.57,118.59,118.5,118.59,1581.0,87.4872,87.502,87.4356,87.502,1581.0
2017-04-20 14:15:00,118.56,118.64,118.54,118.63,4730.0,87.4799,87.5389,87.4651,87.5315,4730.0
2017-04-20 14:20:00,118.57,118.72,118.56,118.67,6131.0,87.4872,87.5979,87.4799,87.561,6131.0
2017-04-20 14:25:00,118.66,118.73,118.65,118.7,7619.0,87.5537,87.6053,87.5463,87.5832,7619.0
2017-04-20 14:30:00,118.75,118.76,118.65,118.75,5593.0,87.6201,87.6274,87.5463,87.6201,5593.0
2017-04-20 14:35:00,118.75,118.93,118.75,118.87,10140.0,87.6201,87.7529,87.6201,87.7086,10140.0
2017-04-20 14:40:00,118.85,118.92,118.82,118.85,35110.0,87.6938,87.7455,87.6717,87.6938,35110.0
2017-04-20 14:45:00,118.8,119.0,118.8,118.97,12344.0,87.657,87.8045,87.657,87.7824,12344.0
2017-04-20 14:50:00,118.95,119.02,118.91,118.98,12362.0,87.7676,87.8193,87.7381,87.7898,12362.0
2017-04-20 14:55:00,118.99,119.04,118.96,118.96,16704.0,87.7971,87.834,87.775,87.775,16704.0
2017-04-20 15:00:00,118.95,118.97,118.84,118.97,12345.0,87.7676,87.7824,87.6865,87.7824,12345.0
2017-04-20 15:05:00,118.95,119.1,118.95,119.07,17538.0,87.7676,87.8783,87.7676,87.8562,17538.0
2017-04-20 15:10:00,119.08,119.16,119.02,119.14,10942.0,87.8636,87.9226,87.8193,87.9078,10942.0
2017-04-20 15:15:00,119.14,119.17,119.04,119.07,21918.0,87.9078,87.93,87.834,87.8562,21918.0
2017-04-20 15:20:00,119.07,119.07,118.93,119.01,16690.0,87.8562,87.8562,87.7529,87.8119,16690.0
2017-04-20 15:25:00,119.01,119.09,118.94,119.09,16173.0,87.8119,87.8709,87.7603,87.8709,16173.0
2017-04-20 15:30:00,119.09,119.14,119.08,119.08,19062.0,87.8709,87.9078,87.8636,87.8636,19062.0
2017-04-20 15:35:00,119.07,119.13,119.01,119.13,15744.0,87.8562,87.9004,87.8119,87.9004,15744.0
2017-04-20 15:40:00,119.13,119.27,119.11,119.27,31092.0,87.9004,88.0037,87.8857,88.0037,31092.0
2017-04-20 15:45:00,119.25,119.26,119.15,119.18,33091.0,87.989,87.9964,87.9152,87.9373,33091.0
2017-04-20 15:50:00,119.19,119.24,119.15,119.17,37046.0,87.9447,87.9816,87.9152,87.93,37046.0
2017-04-20 15:55:00,119.17,119.22,119.1,119.11,69625.0,87.93,87.9669,87.8783,87.8857,69625.0
2017-04-21 09:30:00,119.0,119.06,118.7,118.75,96659.0,87.8045,87.8488,87.5832,87.6201,96659.0
2017-04-21 09:35:00,118.71,118.87,118.57,118.76,11458.0,87.5905,87.7086,87.4872,87.6274,11458.0
2017-04-21 09:40:00,118.82,119.3,118.73,119.15,31046.0,87.6717,88.0259,87.6053,87.9152,31046.0
2017-04-21 09:45:00,119.22,119.29,119.08,119.25,8604.0,87.9669,88.0185,87.8636,87.989,8604.0
2017-04-21 09:50:00,119.24,119.3,119.12,119.13,10374.0,87.9816,88.0259,87.8931,87.9004,10374.0
2017-04-21 09:55:00,119.16,119.21,119.02,119.05,16812.0,87.9226,87.9595,87.8193,87.8414,16812.0
2017-04-21 10:00:00,119.05,119.39,119.05,119.39,15917.0,87.8414,88.0923,87.8414,88.0923,15917.0
2017-04-21 10:05:00,119.41,119.41,119.23,119.24,14845.0,88.107,88.107,87.9742,87.9816,14845.0
2017-04-21 10:10:00,119.21,119.38,119.19,119.38,7750.0,87.9595,88.0849,87.9447,88.0849,7750.0
2017-04-21 10:15:00,119.41,119.45,119.4,119.43,1475.0,88.107,88.1366,88.0997,88.1218,1475.0
2017-04-21 10:20:00,119.48,119.5,119.35,119.35,20029.0,88.1587,88.1734,88.0628,88.0628,20029.0
2017-04-21 10:25:00,119.41,119.41,119.29,119.36,2330.0,88.107,88.107,88.0185,88.0701,2330.0
2017-04-21 10:30:00,119.37,119.37,119.19,119.33,9290.0,88.0775,88.0775,87.9447,88.048,9290.0
2017-04-21 10:35:00,119.34,119.34,119.23,119.29,12180.0,88.0554,88.0554,87.9742,88.0185,12180.0
2017-04-21 10:40:00,119.29,119.37,119.25,119.3,16027.0,88.0185,88.0775,87.989,88.0259,16027.0
2017-04-21 10:45:00,119.31,119.45,119.27,119.27,5723.0,88.0333,88.1366,88.0037,88.0037,5723.0
2017-04-21 10:50:00,119.3,119.37,119.3,119.37,3150.0,88.0259,88.0775,88.0259,88.0775,3150.0
2017-04-21 10:55:00,119.36,119.39,119.26,119.35,6462.0,88.0701,88.0923,87.9964,88.0628,6462.0
2017-04-21 11:00:00,119.34,119.36,119.16,119.22,13138.0,88.0554,88.0701,87.9226,87.9669,13138.0
2017-04-21 11:05:00,119.25,119.25,119.13,119.21,22470.0,87.989,87.989,87.9004,87.9595,22470.0
2017-04-21 11:10:00,119.22,119.29,119.2,119.21,12357.0,87.9669,88.0185,87.9521,87.9595,12357.0
2017-04-21 11:15:00,119.2,119.4,119.13,119.36,6400.0,87.9521,88.0997,87.9004,88.0701,6400.0
2017-04-21 11:20:00,119.36,119.36,119.22,119.23,5626.0,88.0701,88.0701,87.9669,87.9742,5626.0
2017-04-21 11:25:00,119.22,119.33,119.15,119.26,7739.0,87.9669,88.048,87.9152,87.9964,7739.0
2017-04-21 11:30:00,119.28,119.41,119.26,119.36,5676.0,88.0111,88.107,87.9964,88.0701,5676.0
2017-04-21 11:35:00,119.36,119.39,119.2,119.2,5202.0,88.0701,88.0923,87.9521,87.9521,5202.0
2017-04-21 11:40:00,119.2,119.4,119.14,119.4,4013.0,87.9521,88.0997,87.9078,88.0997,4013.0
2017-04-21 11:45:00,119.39,119.39,119.3,119.34,10174.0,88.0923,88.0923,88.0259,88.0554,10174.0
2017-04-21 11:50:00,119.36,119.4,119.32,119.37,9726.0,88.0701,88.0997,88.0406,88.0775,9726.0
2017-04-21 11:55:00,119.39,119.44,119.38,119.43,2940.0,88.0923,88.1292,88.0849,88.1218,2940.0
2017-04-21 12:00:00,119.42,119.46,119.31,119.32,8568.0,88.1144,88.1439,88.0333,88.0406,8568.0
2017-04-21 12:05:00,119.32,119.33,119.21,119.24,7842.0,88.0406,88.048,87.9595,87.9816,7842.0
2017-04-21 12:10:00,119.23,119.28,119.1,119.13,7600.0,87.9742,88.0111,87.8783,87.9004,7600.0
2017-04-21 12:15:00,119.14,119.25,119.11,119.22,5155.0,87.9078,87.989,87.8857,87.9669,5155.0
2017-04-21 12:20:00,119.2,119.24,119.16,119.19,5015.0,87.9521,87.9816,87.9226,87.9447,5015.0
2017-04-21 12:25:00,119.2,119.23,119.13,119.17,18399.0,87.9521,87.9742,87.9004,87.93,18399.0
2017-04-21 12:30:00,119.15,119.21,119.09,119.2,3102.0,87.9152,87.9595,87.8709,87.9521,3102.0
2017-04-21 12:35:00,119.17,119.22,119.15,119.21,6215.0,87.93,87.9669,87.9152,87.9595,6215.0
2017-04-21 12:40:00,119.22,119.22,119.15,119.15,8019.0,87.9669,87.9669,87.9152,87.9152,8019.0
2017-04-21 12:45:00,119.16,119.17,119.01,119.01,3410.0,87.9226,87.93,87.8119,87.8119,3410.0
2017-04-21 12:50:00,119.0,119.05,118.86,118.86,5166.0,87.8045,87.8414,87.7012,87.7012,5166.0
2017-04-21 12:55:00,118.88,118.9,118.76,118.78,8836.0,87.716,87.7307,87.6274,87.6422,8836.0
2017-04-21 13:00:00,118.76,118.83,118.71,118.74,3934.0,87.6274,87.6791,87.5905,87.6127,3934.0
2017-04-21 13:05:00,118.79,118.81,118.66,118.71,4061.0,87.6496,87.6643,87.5537,87.5905,4061.0
2017-04-21 13:10:00,118.64,118.64,118.41,118.46,4100.0,87.5389,87.5389,87.3692,87.4061,4100.0
2017-04-21 13:15:00,118.49,118.52,118.34,118.34,2538.0,87.4282,87.4504,87.3175,87.3175,2538.0
2017-04-21 13:20:00,118.33,118.47,118.3,118.47,3886.0,87.3102,87.4135,87.288,87.4135,3886.0
2017-04-21 13:25:00,118.5,118.56,118.44,118.56,3700.0,87.4356,87.4799,87.3913,87.4799,3700.0
2017-04-21 13:30:00,118.55,118.59,118.52,118.52,3100.0,87.4725,87.502,87.4504,87.4504,3100.0
2017-04-21 13:35:00,118.52,118.52,118.42,118.48,4430.0,87.4504,87.4504,87.3766,87.4208,4430.0
2017-04-21 13:40:00,118.48,118.58,118.42,118.57,3500.0,87.4208,87.4946,87.3766,87.4872,3500.0
2017-04-21 13:45:00,118.61,118.66,118.59,118.59,7092.0,87.5168,87.5537,87.502,87.502,7092.0
2017-04-21 13:50:00,118.58,118.79,118.58,118.75,15339.0,87.4946,87.6496,87.4946,87.6201,15339.0
2017-04-21 13:55:00,118.75,119.09,118.74,119.04,10554.0,87.6201,87.8709,87.6127,87.834,10554.0
2017-04-21 14:00:00,119.04,119.09,119.01,119.08,7217.0,87.834,87.8709,87.8119,87.8636,7217.0
2017-04-21 14:05:00,119.06,119.14,119.06,119.12,6106.0,87.8488,87.9078,87.8488,87.8931,6106.0
2017-04-21 14:10:00,119.13,119.2,119.12,119.13,6921.0,87.9004,87.9521,87.8931,87.9004,6921.0
2017-04-21 14:15:00,119.14,119.17,119.07,119.08,3400.0,87.9078,87.93,87.8562,87.8636,3400.0
2017-04-21 14:20:00,119.07,119.26,119.05,119.26,2780.0,87.8562,87.9964,87.8414,87.9964,2780.0
2017-04-21 14:25:00,119.27,119.41,119.26,119.35,5668.0,88.0037,88.107,87.9964,88.0628,5668.0
2017-04-21 14:30:00,119.35,119.4,119.3,119.4,7567.0,88.0628,88.0997,88.0259,88.0997,7567.0
2017-04-21 14:35:00,119.41,119.41,119.29,119.4,7244.0,88.107,88.107,88.0185,88.0997,7244.0
2017-04-21 14:40:00,119.37,119.4,119.33,119.34,7886.0,88.0775,88.0997,88.048,88.0554,7886.0
2017-04-21 14:45:00,119.34,119.38,119.23,119.24,6700.0,88.0554,88.0849,87.9742,87.9816,6700.0
2017-04-21 14:50:00,119.24,119.24,119.12,119.12,2615.0,87.9816,87.9816,87.8931,87.8931,2615.0
2017-04-21 14:55:00,119.16,119.27,119.14,119.23,4600.0,87.9226,88.0037,87.9078,87.9742,4600.0
2017-04-21 15:00:00,119.27,119.28,119.09,119.16,8642.0,88.0037,88.0111,87.8709,87.9226,8642.0
2017-04-21 15:05:00,119.15,119.16,118.98,119.01,10573.0,87.9152,87.9226,87.7898,87.8119,10573.0
2017-04-21 15:10:00,119.03,119.03,118.92,119.02,11255.0,87.8267,87.8267,87.7455,87.8193,11255.0
2017-04-21 15:15:00,119.0,119.02,118.95,118.98,10117.0,87.8045,87.8193,87.7676,87.7898,10117.0
2017-04-21 15:20:00,118.96,119.01,118.9,118.9,6461.0,87.775,87.8119,87.7307,87.7307,6461.0
2017-04-21 15:25:00,118.89,119.0,118.89,118.99,8758.0,87.7234,87.8045,87.7234,87.7971,8758.0
2017-04-21 15:30:00,119.0,119.02,118.96,118.97,13716.0,87.8045,87.8193,87.775,87.7824,13716.0
2017-04-21 15:35:00,118.96,119.13,118.96,119.11,22061.0,87.775,87.9004,87.775,87.8857,22061.0
2017-04-21 15:40:00,119.11,119.21,119.08,119.21,23592.0,87.8857,87.9595,87.8636,87.9595,23592.0
2017-04-21 15:45:00,119.21,119.22,119.12,119.15,13706.0,87.9595,87.9669,87.8931,87.9152,13706.0
2017-04-21 15:50:00,119.15,119.15,118.88,118.91,43177.0,87.9152,87.9152,87.716,87.7381,43177.0
2017-04-21 15:55:00,118.9,118.93,118.72,118.77,114486.0,87.7307,87.7529,87.5979,87.6348,114486.0
2017-04-24 09:30:00,120.92,120.92,119.63,119.89,28663.0,89.2212,89.2212,88.2694,88.4612,28663.0
2017-04-24 09:35:00,119.86,120.14,119.74,120.14,13922.0,88.4391,88.6457,88.3505,88.6457,13922.0
2017-04-24 09:40:00,120.14,120.43,120.13,120.33,9430.0,88.6457,88.8597,88.6383,88.7859,9430.0
2017-04-24 09:45:00,120.32,120.44,120.26,120.41,20844.0,88.7785,88.867,88.7342,88.8449,20844.0
2017-04-24 09:50:00,120.45,120.45,120.06,120.15,17685.0,88.8744,88.8744,88.5866,88.6531,17685.0
2017-04-24 09:55:00,120.18,120.49,120.14,120.44,6437.0,88.6752,88.9039,88.6457,88.867,6437.0
2017-04-24 10:00:00,120.4,120.79,120.4,120.74,19171.0,88.8375,89.1253,88.8375,89.0884,19171.0
2017-04-24 10:05:00,120.71,120.75,120.42,120.42,7961.0,89.0663,89.0958,88.8523,88.8523,7961.0
2017-04-24 10:10:00,120.35,120.57,120.29,120.45,9722.0,88.8006,88.963,88.7564,88.8744,9722.0
2017-04-24 10:15:00,120.42,120.42,120.25,120.27,2360.0,88.8523,88.8523,88.7268,88.7416,2360.0
2017-04-24 10:20:00,120.28,120.39,120.26,120.39,8718.0,88.749,88.8301,88.7342,88.8301,8718.0
2017-04-24 10:25:00,120.41,120.5,120.37,120.47,8277.0,88.8449,88.9113,88.8154,88.8892,8277.0
2017-04-24 10:30:00,120.42,120.43,120.17,120.17,2100.0,88.8523,88.8597,88.6678,88.6678,2100.0
2017-04-24 10:35:00,120.17,120.23,120.05,120.1,5677.0,88.6678,88.7121,88.5793,88.6162,5677.0
2017-04-24 10:40:00,120.11,120.21,120.11,120.18,3500.0,88.6235,88.6973,88.6235,88.6752,3500.0
2017-04-24 10:45:00,120.11,120.24,120.1,120.22,4801.0,88.6235,88.7195,88.6162,88.7047,4801.0
2017-04-24 10:50:00,120.24,120.34,120.19,120.29,5667.0,88.7195,88.7932,88.6826,88.7564,5667.0
2017-04-24 10:55:00,120.33,120.39,120.23,120.25,9169.0,88.7859,88.8301,88.7121,88.7268,9169.0
2017-04-24 11:00:00,120.23,120.3,120.19,120.27,6562.0,88.7121,88.7637,88.6826,88.7416,6562.0
2017-04-24 11:05:00,120.23,120.24,120.14,120.14,7546.0,88.7121,88.7195,88.6457,88.6457,7546.0
2017-04-24 11:10:00,120.14,120.24,120.07,120.19,5732.0,88.6457,88.7195,88.594,88.6826,5732.0
2017-04-24 11:15:00,120.19,120.2,119.92,119.95,12046.0,88.6826,88.6899,88.4833,88.5055,12046.0
2017-04-24 11:20:00,119.9,119.95,119.81,119.82,6408.0,88.4686,88.5055,88.4022,88.4096,6408.0
2017-04-24 11:25:00,119.78,119.81,119.71,119.74,7332.0,88.38,88.4022,88.3284,88.3505,7332.0
2017-04-24 11:30:00,119.72,119.83,119.64,119.83,26965.0,88.3358,88.4169,88.2767,88.4169,26965.0
2017-04-24 11:35:00,119.78,119.93,119.75,119.81,6283.0,88.38,88.4907,88.3579,88.4022,6283.0
2017-04-24 11:40:00,119.84,119.84,119.64,119.69,6078.0,88.4243,88.4243,88.2767,88.3136,6078.0
2017-04-24 11:45:00,119.7,119.74,119.62,119.71,4097.0,88.321,88.3505,88.262,88.3284,4097.0
2017-04-24 11:50:00,119.73,119.75,119.61,119.67,8284.0,88.3432,88.3579,88.2546,88.2989,8284.0
2017-04-24 11:55:00,119.71,119.72,119.52,119.52,2591.0,88.3284,88.3358,88.1882,88.1882,2591.0
2017-04-24 12:00:00,119.48,119.65,119.45,119.65,6270.0,88.1587,88.2841,88.1366,88.2841,6270.0
2017-04-24 12:05:00,119.66,119.66,119.51,119.52,1872.0,88.2915,88.2915,88.1808,88.1882,1872.0
2017-04-24 12:10:00,119.54,119.58,119.48,119.48,3766.0,88.203,88.2325,88.1587,88.1587,3766.0
2017-04-24 12:15:00,119.48,119.66,119.48,119.66,4459.0,88.1587,88.2915,88.1587,88.2915,4459.0
2017-04-24 12:20:00,119.66,119.71,119.56,119.71,3656.0,88.2915,88.3284,88.2177,88.3284,3656.0
2017-04-24 12:25:00,119.66,119.67,119.64,119.65,2500.0,88.2915,88.2989,88.2767,88.2841,2500.0
2017-04-24 12:30:00,119.64,119.66,119.62,119.65,2989.0,88.2767,88.2915,88.262,88.2841,2989.0
2017-04-24 12:35:00,119.63,119.68,119.52,119.64,3625.0,88.2694,88.3063,88.1882,88.2767,3625.0
2017-04-24 12:40:00,119.62,119.66,119.55,119.55,3800.0,88.262,88.2915,88.2103,88.2103,3800.0
2017-04-24 12:45:00,119.51,119.62,119.5,119.53,2793.0,88.1808,88.262,88.1734,88.1956,2793.0
2017-04-24 12:50:00,119.57,119.62,119.52,119.62,3030.0,88.2251,88.262,88.1882,88.262,3030.0
2017-04-24 12:55:00,119.59,119.59,119.44,119.51,3439.0,88.2399,88.2399,88.1292,88.1808,3439.0
2017-04-24 13:00:00,119.49,119.58,119.49,119.58,11100.0,88.1661,88.2325,88.1661,88.2325,11100.0
2017-04-24 13:05:00,119.58,119.58,119.48,119.48,5338.0,88.2325,88.2325,88.1587,88.1587,5338.0
2017-04-24 13:10:00,119.48,119.57,119.48,119.53,6221.0,88.1587,88.2251,88.1587,88.1956,6221.0
2017-04-24 13:15:00,119.56,119.68,119.52,119.68,8417.0,88.2177,88.3063,88.1882,88.3063,8417.0
2017-04-24 13:20:00,119.66,119.77,119.65,119.77,2625.0,88.2915,88.3727,88.2841,88.3727,2625.0
2017-04-24 13:25:00,119.79,119.89,119.78,119.84,5429.0,88.3874,88.4612,88.38,88.4243,5429.0
2017-04-24 13:30:00,119.86,119.86,119.76,119.76,3500.0,88.4391,88.4391,88.3653,88.3653,3500.0
2017-04-24 13:35:00,119.76,119.77,119.59,119.7,7393.0,88.3653,88.3727,88.2399,88.321,7393.0
2017-04-24 13:40:00,119.68,119.68,119.62,119.64,5307.0,88.3063,88.3063,88.262,88.2767,5307.0
2017-04-24 13:45:00,119.66,119.68,119.57,119.6,3993.0,88.2915,88.3063,88.2251,88.2472,3993.0
2017-04-24 13:50:00,119.66,119.72,119.6,119.72,2679.0,88.2915,88.3358,88.2472,88.3358,2679.0
2017-04-24 13:55:00,119.76,119.76,119.63,119.63,4820.0,88.3653,88.3653,88.2694,88.2694,4820.0
2017-04-24 14:00:00,119.69,119.75,119.61,119.63,3763.0,88.3136,88.3579,88.2546,88.2694,3763.0
2017-04-24 14:05:00,119.58,119.66,119.58,119.66,1359.0,88.2325,88.2915,88.2325,88.2915,1359.0
2017-04-24 14:10:00,119.68,119.69,119.55,119.59,1400.0,88.3063,88.3136,88.2103,88.2399,1400.0
2017-04-24 14:15:00,119.54,119.65,119.51,119.6,15486.0,88.203,88.2841,88.1808,88.2472,15486.0
2017-04-24 14:20:00,119.57,119.66,119.56,119.65,4434.0,88.2251,88.2915,88.2177,88.2841,4434.0
2017-04-24 14:25:00,119.67,119.73,119.63,119.73,3700.0,88.2989,88.3432,88.2694,88.3432,3700.0
2017-04-24 14:30:00,119.74,119.76,119.64,119.73,7280.0,88.3505,88.3653,88.2767,88.3432,7280.0
2017-04-24 14:35:00,119.8,119.8,119.61,119.71,4329.0,88.3948,88.3948,88.2546,88.3284,4329.0
2017-04-24 14:40:00,119.73,119.76,119.64,119.69,3865.0,88.3432,88.3653,88.2767,88.3136,3865.0
2017-04-24 14:45:00,119.65,119.71,119.62,119.69,3910.0,88.2841,88.3284,88.262,88.3136,3910.0
2017-04-24 14:50:00,119.72,119.77,119.61,119.61,5118.0,88.3358,88.3727,88.2546,88.2546,5118.0
2017-04-24 14:55:00,119.65,119.65,119.48,119.55,18419.0,88.2841,88.2841,88.1587,88.2103,18419.0
2017-04-24 15:00:00,119.55,119.68,119.54,119.66,13854.0,88.2103,88.3063,88.203,88.2915,13854.0
2017-04-24 15:05:00,119.68,119.79,119.67,119.78,5600.0,88.3063,88.3874,88.2989,88.38,5600.0
2017-04-24 15:10:00,119.74,119.77,119.7,119.77,4116.0,88.3505,88.3727,88.321,88.3727,4116.0
2017-04-24 15:15:00,119.79,119.82,119.73,119.74,11516.0,88.3874,88.4096,88.3432,88.3505,11516.0
2017-04-24 15:20:00,119.74,119.81,119.7,119.7,5420.0,88.3505,88.4022,88.321,88.321,5420.0
2017-04-24 15:25:00,119.74,119.75,119.67,119.67,4256.0,88.3505,88.3579,88.2989,88.2989,4256.0
2017-04-24 15:30:00,119.7,119.73,119.62,119.62,13982.0,88.321,88.3432,88.262,88.262,13982.0
2017-04-24 15:35:00,119.63,119.66,119.52,119.62,13461.0,88.2694,88.2915,88.1882,88.262,13461.0
2017-04-24 15:40:00,119.62,119.63,119.53,119.58,10949.0,88.262,88.2694,88.1956,88.2325,10949.0
2017-04-24 15:45:00,119.56,119.61,119.47,119.47,18832.0,88.2177,88.2546,88.1513,88.1513,18832.0
2017-04-24 15:50:00,119.48,119.73,119.48,119.68,54547.0,88.1587,88.3432,88.1587,88.3063,54547.0
2017-04-24 15:55:00,119.69,119.8,119.63,119.76,68794.0,88.3136,88.3948,88.2694,88.3653,68794.0
2017-04-25 09:30:00,120.16,120.67,119.96,120.67,23309.0,88.6604,89.0367,88.5129,89.0367,23309.0
2017-04-25 09:35:00,120.43,120.62,120.37,120.5,11674.0,88.8597,88.9998,88.8154,88.9113,11674.0
2017-04-25 09:40:00,120.53,120.69,120.45,120.48,10165.0,88.9334,89.0515,88.8744,88.8965,10165.0
2017-04-25 09:45:00,120.48,120.55,120.42,120.47,4500.0,88.8965,88.9482,88.8523,88.8892,4500.0
2017-04-25 09:50:00,120.48,120.54,120.4,120.45,14660.0,88.8965,88.9408,88.8375,88.8744,14660.0
2017-04-25 09:55:00,120.48,120.58,120.42,120.52,11371.0,88.8965,88.9703,88.8523,88.9261,11371.0
2017-04-25 10:00:00,120.49,120.49,120.3,120.3,11225.0,88.9039,88.9039,88.7637,88.7637,11225.0
2017-04-25 10:05:00,120.33,120.6,120.33,120.48,14084.0,88.7859,88.9851,88.7859,88.8965,14084.0
2017-04-25 10:10:00,120.51,120.55,120.41,120.41,2900.0,88.9187,88.9482,88.8449,88.8449,2900.0
2017-04-25 10:15:00,120.41,120.44,120.29,120.35,12311.0,88.8449,88.867,88.7564,88.8006,12311.0
2017-04-25 10:20:00,120.35,120.35,120.23,120.27,18901.0,88.8006,88.8006,88.7121,88.7416,18901.0
2017-04-25 10:25:00,120.29,120.29,120.01,120.02,18989.0,88.7564,88.7564,88.5498,88.5571,18989.0
2017-04-25 10:30:00,120.05,120.05,119.95,119.95,10641.0,88.5793,88.5793,88.5055,88.5055,10641.0
2017-04-25 10:35:00,119.97,120.01,119.84,119.84,22199.0,88.5202,88.5498,88.4243,88.4243,22199.0
2017-04-25 10:40:00,119.82,119.84,119.63,119.63,20329.0,88.4096,88.4243,88.2694,88.2694,20329.0
2017-04-25 10:45:00,119.63,119.69,119.42,119.54,32657.0,88.2694,88.3136,88.1144,88.203,32657.0
2017-04-25 10:50:00,119.54,119.78,119.52,119.78,12111.0,88.203,88.38,88.1882,88.38,12111.0
2017-04-25 10:55:00,119.8,119.92,119.79,119.87,8155.0,88.3948,88.4833,88.3874,88.4465,8155.0
2017-04-25 11:00:00,119.84,119.9,119.81,119.88,7039.0,88.4243,88.4686,88.4022,88.4538,7039.0
2017-04-25 11:05:00,119.89,119.89,119.56,119.59,19093.0,88.4612,88.4612,88.2177,88.2399,19093.0
2017-04-25 11:10:00,119.61,119.65,119.51,119.51,12904.0,88.2546,88.2841,88.1808,88.1808,12904.0
2017-04-25 11:15:00,119.51,119.72,119.51,119.72,3200.0,88.1808,88.3358,88.1808,88.3358,3200.0
2017-04-25 11:20:00,119.76,119.76,119.66,119.73,4549.0,88.3653,88.3653,88.2915,88.3432,4549.0
2017-04-25 11:25:00,119.76,119.83,119.73,119.79,38623.0,88.3653,88.4169,88.3432,88.3874,38623.0
2017-04-25 11:30:00,119.82,120.03,119.72,119.76,25679.0,88.4096,88.5645,88.3358,88.3653,25679.0
2017-04-25 11:35:00,119.76,119.86,119.66,119.73,7115.0,88.3653,88.4391,88.2915,88.3432,7115.0
2017-04-25 11:40:00,119.73,119.83,119.69,119.71,24076.0,88.3432,88.4169,88.3136,88.3284,24076.0
2017-04-25 11:45:00,119.71,119.83,119.71,119.82,13132.0,88.3284,88.4169,88.3284,88.4096,13132.0
2017-04-25 11:50:00,119.83,119.88,119.8,119.84,6270.0,88.4169,88.4538,88.3948,88.4243,6270.0
2017-04-25 11:55:00,119.86,119.98,119.86,119.98,4650.0,88.4391,88.5276,88.4391,88.5276,4650.0
2017-04-25 12:00:00,119.97,119.98,119.87,119.88,38821.0,88.5202,88.5276,88.4465,88.4538,38821.0
2017-04-25 12:05:00,119.9,119.92,119.84,119.87,41993.0,88.4686,88.4833,88.4243,88.4465,41993.0
2017-04-25 12:10:00,119.85,119.87,119.77,119.79,5134.0,88.4317,88.4465,88.3727,88.3874,5134.0
2017-04-25 12:15:00,119.82,119.94,119.81,119.88,5017.0,88.4096,88.4981,88.4022,88.4538,5017.0
2017-04-25 12:20:00,119.92,119.92,119.87,119.87,3964.0,88.4833,88.4833,88.4465,88.4465,3964.0
2017-04-25 12:25:00,119.88,119.9,119.86,119.89,5490.0,88.4538,88.4686,88.4391,88.4612,5490.0
2017-04-25 12:30:00,119.86,119.86,119.73,119.74,15522.0,88.4391,88.4391,88.3432,88.3505,15522.0
2017-04-25 12:35:00,119.71,119.78,119.64,119.73,13208.0,88.3284,88.38,88.2767,88.3432,13208.0
2017-04-25 12:40:00,119.72,119.81,119.69,119.76,18591.0,88.3358,88.4022,88.3136,88.3653,18591.0
2017-04-25 12:45:00,119.77,119.82,119.7,119.74,15950.0,88.3727,88.4096,88.321,88.3505,15950.0
2017-04-25 12:50:00,119.74,119.8,119.69,119.71,25370.0,88.3505,88.3948,88.3136,88.3284,25370.0
2017-04-25 12:55:00,119.7,119.72,119.51,119.54,16141.0,88.321,88.3358,88.1808,88.203,16141.0
2017-04-25 13:00:00,119.54,119.58,119.54,119.58,5021.0,88.203,88.2325,88.203,88.2325,5021.0
2017-04-25 13:05:00,119.6,119.6,119.51,119.57,8386.0,88.2472,88.2472,88.1808,88.2251,8386.0
2017-04-25 13:10:00,119.57,119.6,119.53,119.53,6351.0,88.2251,88.2472,88.1956,88.1956,6351.0
2017-04-25 13:15:00,119.54,119.58,119.53,119.57,4631.0,88.203,88.2325,88.1956,88.2251,4631.0
2017-04-25 13:20:00,119.57,119.57,119.49,119.55,10572.0,88.2251,88.2251,88.1661,88.2103,10572.0
2017-04-25 13:25:00,119.57,119.61,119.55,119.56,6825.0,88.2251,88.2546,88.2103,88.2177,6825.0
2017-04-25 13:30:00,119.57,119.57,119.52,119.53,4907.0,88.2251,88.2251,88.1882,88.1956,4907.0
2017-04-25 13:35:00,119.54,119.58,119.51,119.54,10707.0,88.203,88.2325,88.1808,88.203,10707.0
2017-04-25 13:40:00,119.55,119.62,119.53,119.62,5701.0,88.2103,88.262,88.1956,88.262,5701.0
2017-04-25 13:45:00,119.61,119.63,119.57,119.59,5745.0,88.2546,88.2694,88.2251,88.2399,5745.0
2017-04-25 13:50:00,119.58,119.6,119.55,119.56,5358.0,88.2325,88.2472,88.2103,88.2177,5358.0
2017-04-25 13:55:00,119.56,119.57,119.53,119.56,8619.0,88.2177,88.2251,88.1956,88.2177,8619.0
2017-04-25 14:00:00,119.57,119.6,119.54,119.57,4500.0,88.2251,88.2472,88.203,88.2251,4500.0
2017-04-25 14:05:00,119.57,119.64,119.49,119.62,31418.0,88.2251,88.2767,88.1661,88.262,31418.0
2017-04-25 14:10:00,119.63,119.65,119.56,119.56,10080.0,88.2694,88.2841,88.2177,88.2177,10080.0
2017-04-25 14:15:00,119.56,119.61,119.56,119.6,4709.0,88.2177,88.2546,88.2177,88.2472,4709.0
2017-04-25 14:20:00,119.57,119.67,119.57,119.62,31612.0,88.2251,88.2989,88.2251,88.262,31612.0
2017-04-25 14:25:00,119.63,119.66,119.61,119.62,11486.0,88.2694,88.2915,88.2546,88.262,11486.0
2017-04-25 14:30:00,119.61,119.68,119.6,119.66,15169.0,88.2546,88.3063,88.2472,88.2915,15169.0
2017-04-25 14:35:00,119.65,119.69,119.64,119.68,10338.0,88.2841,88.3136,88.2767,88.3063,10338.0
2017-04-25 14:40:00,119.67,119.72,119.66,119.72,5842.0,88.2989,88.3358,88.2915,88.3358,5842.0
2017-04-25 14:45:00,119.71,119.78,119.68,119.71,7900.0,88.3284,88.38,88.3063,88.3284,7900.0
2017-04-25 14:50:00,119.7,119.7,119.58,119.58,13073.0,88.321,88.321,88.2325,88.2325,13073.0
2017-04-25 14:55:00,119.59,119.62,119.57,119.58,37934.0,88.2399,88.262,88.2251,88.2325,37934.0
2017-04-25 15:00:00,119.59,119.65,119.57,119.62,12893.0,88.2399,88.2841,88.2251,88.262,12893.0
2017-04-25 15:05:00,119.59,119.7,119.59,119.67,13246.0,88.2399,88.321,88.2399,88.2989,13246.0
2017-04-25 15:10:00,119.65,119.67,119.61,119.61,5537.0,88.2841,88.2989,88.2546,88.2546,5537.0
2017-04-25 15:15:00,119.6,119.64,119.55,119.63,7405.0,88.2472,88.2767,88.2103,88.2694,7405.0
2017-04-25 15:20:00,119.63,119.66,119.62,119.63,3931.0,88.2694,88.2915,88.262,88.2694,3931.0
2017-04-25 15:25:00,119.63,119.67,119.61,119.66,10239.0,88.2694,88.2989,88.2546,88.2915,10239.0
2017-04-25 15:30:00,119.66,119.81,119.66,119.77,27933.0,88.2915,88.4022,88.2915,88.3727,27933.0
2017-04-25 15:35:00,119.78,119.87,119.74,119.75,23962.0,88.38,88.4465,88.3505,88.3579,23962.0
2017-04-25 15:40:00,119.75,119.84,119.73,119.75,21670.0,88.3579,88.4243,88.3432,88.3579,21670.0
2017-04-25 15:45:00,119.75,119.83,119.74,119.83,20332.0,88.3579,88.4169,88.3505,88.4169,20332.0
2017-04-25 15:50:00,119.84,120.01,119.7,119.8,45913.0,88.4243,88.5498,88.321,88.3948,45913.0
2017-04-25 15:55:00,119.81,119.97,119.81,119.93,70071.0,88.4022,88.5202,88.4022,88.4907,70071.0
2017-04-26 09:30:00,120.0,120.2,119.63,119.92,15027.0,88.5424,88.6899,88.2694,88.4833,15027.0
2017-04-26 09:35:00,119.89,119.91,119.48,119.5,6094.0,88.4612,88.476,88.1587,88.1734,6094.0
2017-04-26 09:40:00,119.59,119.71,119.56,119.66,6457.0,88.2399,88.3284,88.2177,88.2915,6457.0
2017-04-26 09:45:00,119.63,119.76,119.58,119.72,7432.0,88.2694,88.3653,88.2325,88.3358,7432.0
2017-04-26 09:50:00,119.75,119.77,119.6,119.6,3960.0,88.3579,88.3727,88.2472,88.2472,3960.0
2017-04-26 09:55:00,119.59,119.63,119.42,119.48,14200.0,88.2399,88.2694,88.1144,88.1587,14200.0
2017-04-26 10:00:00,119.44,119.47,119.31,119.31,15297.0,88.1292,88.1513,88.0333,88.0333,15297.0
2017-04-26 10:05:00,119.3,119.46,119.29,119.42,11566.0,88.0259,88.1439,88.0185,88.1144,11566.0
2017-04-26 10:10:00,119.4,119.62,119.39,119.62,6950.0,88.0997,88.262,88.0923,88.262,6950.0
2017-04-26 10:15:00,119.63,119.64,119.48,119.51,16619.0,88.2694,88.2767,88.1587,88.1808,16619.0
2017-04-26 10:20:00,119.56,119.59,119.48,119.58,8600.0,88.2177,88.2399,88.1587,88.2325,8600.0
2017-04-26 10:25:00,119.59,119.59,119.48,119.55,7453.0,88.2399,88.2399,88.1587,88.2103,7453.0
2017-04-26 10:30:00,119.54,119.55,119.4,119.43,59181.0,88.203,88.2103,88.0997,88.1218,59181.0
2017-04-26 10:35:00,119.4,119.55,119.4,119.47,5682.0,88.0997,88.2103,88.0997,88.1513,5682.0
2017-04-26 10:40:00,119.48,119.5,119.39,119.43,12506.0,88.1587,88.1734,88.0923,88.1218,12506.0
2017-04-26 10:45:00,119.43,119.47,119.35,119.46,17032.0,88.1218,88.1513,88.0628,88.1439,17032.0
2017-04-26 10:50:00,119.48,119.56,119.48,119.51,4600.0,88.1587,88.2177,88.1587,88.1808,4600.0
2017-04-26 10:55:00,119.52,119.69,119.52,119.6,6200.0,88.1882,88.3136,88.1882,88.2472,6200.0
2017-04-26 11:00:00,119.58,119.58,119.5,119.53,3700.0,88.2325,88.2325,88.1734,88.1956,3700.0
2017-04-26 11:05:00,119.55,119.59,119.53,119.58,6156.0,88.2103,88.2399,88.1956,88.2325,6156.0
2017-04-26 11:10:00,119.57,119.68,119.57,119.63,7958.0,88.2251,88.3063,88.2251,88.2694,7958.0
2017-04-26 11:15:00,119.63,119.82,119.63,119.82,6150.0,88.2694,88.4096,88.2694,88.4096,6150.0
2017-04-26 11:20:00,119.85,120.13,119.83,120.13,7461.0,88.4317,88.6383,88.4169,88.6383,7461.0
2017-04-26 11:25:00,120.13,120.25,120.03,120.07,10243.0,88.6383,88.7268,88.5645,88.594,10243.0
2017-04-26 11:30:00,120.08,120.15,120.02,120.12,7354.0,88.6014,88.6531,88.5571,88.6309,7354.0
2017-04-26 11:35:00,120.14,120.21,120.1,120.17,8312.0,88.6457,88.6973,88.6162,88.6678,8312.0
2017-04-26 11:40:00,120.17,120.2,120.13,120.17,8100.0,88.6678,88.6899,88.6383,88.6678,8100.0
2017-04-26 11:45:00,120.17,120.2,119.86,119.86,10732.0,88.6678,88.6899,88.4391,88.4391,10732.0
2017-04-26 11:50:00,119.84,119.98,119.84,119.93,3250.0,88.4243,88.5276,88.4243,88.4907,3250.0
2017-04-26 11:55:00,119.96,120.11,119.96,120.11,2795.0,88.5129,88.6235,88.5129,88.6235,2795.0
2017-04-26 12:00:00,120.05,120.1,119.95,120.1,3854.0,88.5793,88.6162,88.5055,88.6162,3854.0
2017-04-26 12:05:00,120.1,120.1,119.98,120.07,5094.0,88.6162,88.6162,88.5276,88.594,5094.0
2017-04-26 12:10:00,120.09,120.31,120.09,120.28,5500.0,88.6088,88.7711,88.6088,88.749,5500.0
2017-04-26 12:15:00,120.29,120.37,120.24,120.31,8864.0,88.7564,88.8154,88.7195,88.7711,8864.0
2017-04-26 12:20:00,120.32,120.32,120.25,120.27,18083.0,88.7785,88.7785,88.7268,88.7416,18083.0
2017-04-26 12:25:00,120.25,120.25,120.2,120.2,5293.0,88.7268,88.7268,88.6899,88.6899,5293.0
2017-04-26 12:30:00,120.2,120.32,120.2,120.31,5505.0,88.6899,88.7785,88.6899,88.7711,5505.0
2017-04-26 12:35:00,120.3,120.31,120.16,120.22,6086.0,88.7637,88.7711,88.6604,88.7047,6086.0
2017-04-26 12:40:00,120.24,120.28,120.18,120.24,4949.0,88.7195,88.749,88.6752,88.7195,4949.0
2017-04-26 12:45:00,120.24,120.34,120.23,120.24,4424.0,88.7195,88.7932,88.7121,88.7195,4424.0
2017-04-26 12:50:00,120.26,120.35,120.26,120.31,8988.0,88.7342,88.8006,88.7342,88.7711,8988.0
2017-04-26 12:55:00,120.35,120.48,120.33,120.41,3750.0,88.8006,88.8965,88.7859,88.8449,3750.0
2017-04-26 13:00:00,120.43,120.49,120.42,120.49,2717.0,88.8597,88.9039,88.8523,88.9039,2717.0
2017-04-26 13:05:00,120.46,120.6,120.46,120.59,13646.0,88.8818,88.9851,88.8818,88.9777,13646.0
2017-04-26 13:10:00,120.6,120.67,120.58,120.6,8197.0,88.9851,89.0367,88.9703,88.9851,8197.0
2017-04-26 13:15:00,120.64,120.66,120.62,120.66,2840.0,89.0146,89.0294,88.9998,89.0294,2840.0
2017-04-26 13:20:00,120.68,120.73,120.63,120.64,3408.0,89.0441,89.081,89.0072,89.0146,3408.0
2017-04-26 13:25:00,120.62,120.62,120.47,120.47,5900.0,88.9998,88.9998,88.8892,88.8892,5900.0
2017-04-26 13:30:00,120.48,120.49,120.33,120.38,7324.0,88.8965,88.9039,88.7859,88.8228,7324.0
2017-04-26 13:35:00,120.38,120.46,120.34,120.46,3218.0,88.8228,88.8818,88.7932,88.8818,3218.0
2017-04-26 13:40:00,120.46,120.48,120.37,120.45,12364.0,88.8818,88.8965,88.8154,88.8744,12364.0
2017-04-26 13:45:00,120.48,120.51,120.27,120.29,11401.0,88.8965,88.9187,88.7416,88.7564,11401.0
2017-04-26 13:50:00,120.31,120.44,120.26,120.32,6578.0,88.7711,88.867,88.7342,88.7785,6578.0
2017-04-26 13:55:00,120.29,120.31,120.12,120.12,4616.0,88.7564,88.7711,88.6309,88.6309,4616.0
2017-04-26 14:00:00,120.17,120.17,120.0,120.11,9338.0,88.6678,88.6678,88.5424,88.6235,9338.0
2017-04-26 14:05:00,120.1,120.17,120.0,120.08,6306.0,88.6162,88.6678,88.5424,88.6014,6306.0
2017-04-26 14:10:00,120.11,120.2,120.08,120.2,12598.0,88.6235,88.6899,88.6014,88.6899,12598.0
2017-04-26 14:15:00,120.22,120.35,120.21,120.22,6781.0,88.7047,88.8006,88.6973,88.7047,6781.0
2017-04-26 14:20:00,120.3,120.33,120.2,120.22,5708.0,88.7637,88.7859,88.6899,88.7047,5708.0
2017-04-26 14:25:00,120.23,120.32,120.19,120.26,14100.0,88.7121,88.7785,88.6826,88.7342,14100.0
2017-04-26 14:30:00,120.31,120.39,120.3,120.31,6035.0,88.7711,88.8301,88.7637,88.7711,6035.0
2017-04-26 14:35:00,120.39,120.39,120.22,120.23,5192.0,88.8301,88.8301,88.7047,88.7121,5192.0
2017-04-26 14:40:00,120.24,120.34,120.21,120.34,5199.0,88.7195,88.7932,88.6973,88.7932,5199.0
2017-04-26 14:45:00,120.3,120.35,120.24,120.28,5687.0,88.7637,88.8006,88.7195,88.749,5687.0
2017-04-26 14:50:00,120.28,120.33,120.21,120.21,10090.0,88.749,88.7859,88.6973,88.6973,10090.0
2017-04-26 14:55:00,120.21,120.26,120.12,120.14,10131.0,88.6973,88.7342,88.6309,88.6457,10131.0
2017-04-26 15:00:00,120.15,120.26,120.13,120.23,14580.0,88.6531,88.7342,88.6383,88.7121,14580.0
2017-04-26 15:05:00,120.23,120.34,120.22,120.3,5303.0,88.7121,88.7932,88.7047,88.7637,5303.0
2017-04-26 15:10:00,120.29,120.34,120.23,120.25,4950.0,88.7564,88.7932,88.7121,88.7268,4950.0
2017-04-26 15:15:00,120.23,120.32,120.21,120.26,12671.0,88.7121,88.7785,88.6973,88.7342,12671.0
2017-04-26 15:20:00,120.27,120.36,120.27,120.35,13312.0,88.7416,88.808,88.7416,88.8006,13312.0
2017-04-26 15:25:00,120.36,120.42,120.29,120.39,19309.0,88.808,88.8523,88.7564,88.8301,19309.0
2017-04-26 15:30:00,120.39,120.5,120.32,120.34,32371.0,88.8301,88.9113,88.7785,88.7932,32371.0
2017-04-26 15:35:00,120.33,120.34,120.02,120.02,27044.0,88.7859,88.7932,88.5571,88.5571,27044.0
2017-04-26 15:40:00,120.01,120.23,120.01,120.21,31093.0,88.5498,88.7121,88.5498,88.6973,31093.0
2017-04-26 15:45:00,120.19,120.19,120.03,120.11,37427.0,88.6826,88.6826,88.5645,88.6235,37427.0
2017-04-26 15:50:00,120.13,120.19,119.92,119.92,52858.0,88.6383,88.6826,88.4833,88.4833,52858.0
2017-04-26 15:55:00,119.92,120.29,119.92,120.12,120994.0,88.4833,88.7564,88.4833,88.6309,120994.0
2017-04-27 09:30:00,118.25,118.25,115.86,116.25,81114.0,87.2511,87.2511,85.4877,85.7754,81114.0
2017-04-27 09:35:00,116.23,116.86,116.23,116.49,76534.0,85.7607,86.2255,85.7607,85.9525,76534.0
2017-04-27 09:40:00,116.44,116.55,115.94,116.03,105146.0,85.9156,85.9968,85.5467,85.6131,105146.0
2017-04-27 09:45:00,116.03,116.31,115.97,115.97,117771.0,85.6131,85.8197,85.5688,85.5688,117771.0
2017-04-27 09:50:00,115.95,116.01,115.02,115.03,100908.0,85.5541,85.5983,84.8679,84.8752,100908.0
2017-04-27 09:55:00,115.05,115.47,115.0,115.43,162127.0,84.89,85.1999,84.8531,85.1704,162127.0
2017-04-27 10:00:00,115.43,115.59,115.15,115.25,52986.0,85.1704,85.2884,84.9638,85.0376,52986.0
2017-04-27 10:05:00,115.25,115.37,115.18,115.3,46675.0,85.0376,85.1261,84.9859,85.0745,46675.0
2017-04-27 10:10:00,115.3,115.8,115.28,115.72,87883.0,85.0745,85.4434,85.0597,85.3844,87883.0
2017-04-27 10:15:00,115.73,115.86,115.52,115.73,13491.0,85.3917,85.4877,85.2368,85.3917,13491.0
2017-04-27 10:20:00,115.74,115.79,115.67,115.77,53031.0,85.3991,85.436,85.3475,85.4213,53031.0
2017-04-27 10:25:00,115.76,115.76,115.53,115.54,26736.0,85.4139,85.4139,85.2442,85.2516,26736.0
2017-04-27 10:30:00,115.54,115.78,115.46,115.65,32817.0,85.2516,85.4286,85.1925,85.3327,32817.0
2017-04-27 10:35:00,115.7,115.72,115.44,115.72,19533.0,85.3696,85.3844,85.1778,85.3844,19533.0
2017-04-27 10:40:00,115.7,115.72,115.22,115.3,30181.0,85.3696,85.3844,85.0154,85.0745,30181.0
2017-04-27 10:45:00,115.31,115.39,115.24,115.24,27131.0,85.0818,85.1409,85.0302,85.0302,27131.0
2017-04-27 10:50:00,115.25,115.41,115.05,115.13,77475.0,85.0376,85.1556,84.89,84.949,77475.0
2017-04-27 10:55:00,115.14,115.25,114.99,115.25,41084.0,84.9564,85.0376,84.8457,85.0376,41084.0
2017-04-27 11:00:00,115.24,115.62,115.16,115.62,37611.0,85.0302,85.3106,84.9712,85.3106,37611.0
2017-04-27 11:05:00,115.6,115.91,115.6,115.91,32678.0,85.2958,85.5246,85.2958,85.5246,32678.0
2017-04-27 11:10:00,115.9,115.98,115.82,115.98,15156.0,85.5172,85.5762,85.4581,85.5762,15156.0
2017-04-27 11:15:00,115.96,115.96,115.39,115.56,51635.0,85.5614,85.5614,85.1409,85.2663,51635.0
2017-04-27 11:20:00,115.49,115.71,115.45,115.65,40051.0,85.2147,85.377,85.1851,85.3327,40051.0
2017-04-27 11:25:00,115.63,115.64,115.31,115.34,35157.0,85.318,85.3253,85.0818,85.104,35157.0
2017-04-27 11:30:00,115.33,115.39,115.01,115.39,27496.0,85.0966,85.1409,84.8605,85.1409,27496.0
2017-04-27 11:35:00,115.36,115.49,115.3,115.4,63881.0,85.1187,85.2147,85.0745,85.1483,63881.0
2017-04-27 11:40:00,115.39,115.5,115.31,115.38,24435.0,85.1409,85.222,85.0818,85.1335,24435.0
2017-04-27 11:45:00,115.38,115.53,115.35,115.37,17620.0,85.1335,85.2442,85.1114,85.1261,17620.0
2017-04-27 11:50:00,115.35,115.37,115.16,115.26,21356.0,85.1114,85.1261,84.9712,85.045,21356.0
2017-04-27 11:55:00,115.26,115.33,115.02,115.24,85817.0,85.045,85.0966,84.8679,85.0302,85817.0
2017-04-27 12:00:00,115.26,115.29,115.07,115.09,54736.0,85.045,85.0671,84.9048,84.9195,54736.0
2017-04-27 12:05:00,115.08,115.08,114.94,115.06,192545.0,84.9121,84.9121,84.8088,84.8974,192545.0
2017-04-27 12:10:00,115.08,115.08,114.93,114.94,16535.0,84.9121,84.9121,84.8015,84.8088,16535.0
2017-04-27 12:15:00,114.95,114.99,114.87,114.95,16809.0,84.8162,84.8457,84.7572,84.8162,16809.0
2017-04-27 12:20:00,114.92,115.0,114.9,114.93,15358.0,84.7941,84.8531,84.7793,84.8015,15358.0
2017-04-27 12:25:00,114.95,114.95,114.81,114.84,30451.0,84.8162,84.8162,84.7129,84.7351,30451.0
2017-04-27 12:30:00,114.84,115.33,114.84,115.27,18443.0,84.7351,85.0966,84.7351,85.0523,18443.0
2017-04-27 12:35:00,115.24,115.32,115.05,115.05,15128.0,85.0302,85.0892,84.89,84.89,15128.0
2017-04-27 12:40:00,115.04,115.15,114.93,114.98,58116.0,84.8826,84.9638,84.8015,84.8384,58116.0
2017-04-27 12:45:00,114.97,115.03,114.9,114.91,22745.0,84.831,84.8752,84.7793,84.7867,22745.0
2017-04-27 12:50:00,114.92,115.16,114.91,115.07,22363.0,84.7941,84.9712,84.7867,84.9048,22363.0
2017-04-27 12:55:00,115.08,115.1,114.94,115.06,20970.0,84.9121,84.9269,84.8088,84.8974,20970.0
2017-04-27 13:00:00,115.08,115.09,114.97,115.02,17342.0,84.9121,84.9195,84.831,84.8679,17342.0
2017-04-27 13:05:00,115.04,115.13,114.99,115.1,108872.0,84.8826,84.949,84.8457,84.9269,108872.0
2017-04-27 13:10:00,115.08,115.09,115.01,115.02,14368.0,84.9121,84.9195,84.8605,84.8679,14368.0
2017-04-27 13:15:00,115.03,115.1,115.0,115.04,12897.0,84.8752,84.9269,84.8531,84.8826,12897.0
2017-04-27 13:20:00,115.05,115.05,114.95,114.96,17115.0,84.89,84.89,84.8162,84.8236,17115.0
2017-04-27 13:25:00,114.96,115.15,114.96,115.05,29535.0,84.8236,84.9638,84.8236,84.89,29535.0
2017-04-27 13:30:00,115.04,115.09,114.98,115.01,40944.0,84.8826,84.9195,84.8384,84.8605,40944.0
2017-04-27 13:35:00,115.01,115.13,114.9,114.93,55968.0,84.8605,84.949,84.7793,84.8015,55968.0
2017-04-27 13:40:00,114.92,114.98,114.9,114.92,29584.0,84.7941,84.8384,84.7793,84.7941,29584.0
2017-04-27 13:45:00,114.96,115.06,114.92,114.95,12816.0,84.8236,84.8974,84.7941,84.8162,12816.0
2017-04-27 13:50:00,114.95,115.05,114.95,115.05,12955.0,84.8162,84.89,84.8162,84.89,12955.0
2017-04-27 13:55:00,115.04,115.13,114.99,115.06,21723.0,84.8826,84.949,84.8457,84.8974,21723.0
2017-04-27 14:00:00,115.04,115.07,114.94,115.01,29995.0,84.8826,84.9048,84.8088,84.8605,29995.0
2017-04-27 14:05:00,115.01,115.06,114.97,114.98,21435.0,84.8605,84.8974,84.831,84.8384,21435.0
2017-04-27 14:10:00,114.97,115.05,114.96,115.02,16106.0,84.831,84.89,84.8236,84.8679,16106.0
2017-04-27 14:15:00,115.05,115.08,114.99,115.02,29239.0,84.89,84.9121,84.8457,84.8679,29239.0
2017-04-27 14:20:00,115.0,115.05,114.97,115.01,17923.0,84.8531,84.89,84.831,84.8605,17923.0
2017-04-27 14:25:00,115.0,115.12,114.97,115.06,21194.0,84.8531,84.9417,84.831,84.8974,21194.0
2017-04-27 14:30:00,115.07,115.1,115.03,115.08,37397.0,84.9048,84.9269,84.8752,84.9121,37397.0
2017-04-27 14:35:00,115.08,115.08,115.02,115.04,26788.0,84.9121,84.9121,84.8679,84.8826,26788.0
2017-04-27 14:40:00,115.04,115.08,114.98,115.01,78868.0,84.8826,84.9121,84.8384,84.8605,78868.0
2017-04-27 14:45:00,115.01,115.05,114.98,115.0,27363.0,84.8605,84.89,84.8384,84.8531,27363.0
2017-04-27 14:50:00,115.01,115.05,114.93,115.05,21691.0,84.8605,84.89,84.8015,84.89,21691.0
2017-04-27 14:55:00,115.05,115.25,115.03,115.16,48304.0,84.89,85.0376,84.8752,84.9712,48304.0
2017-04-27 15:00:00,115.16,115.16,114.97,114.99,25954.0,84.9712,84.9712,84.831,84.8457,25954.0
2017-04-27 15:05:00,115.0,115.09,114.95,115.06,86350.0,84.8531,84.9195,84.8162,84.8974,86350.0
2017-04-27 15:10:00,115.08,115.1,115.04,115.09,24574.0,84.9121,84.9269,84.8826,84.9195,24574.0
2017-04-27 15:15:00,115.09,115.26,115.09,115.23,28467.0,84.9195,85.045,84.9195,85.0228,28467.0
2017-04-27 15:20:00,115.25,115.46,115.21,115.46,34477.0,85.0376,85.1925,85.0081,85.1925,34477.0
2017-04-27 15:25:00,115.46,115.48,115.37,115.4,61757.0,85.1925,85.2073,85.1261,85.1483,61757.0
2017-04-27 15:30:00,115.42,115.42,115.31,115.38,48003.0,85.163,85.163,85.0818,85.1335,48003.0
2017-04-27 15:35:00,115.39,115.39,115.27,115.29,63746.0,85.1409,85.1409,85.0523,85.0671,63746.0
2017-04-27 15:40:00,115.29,115.29,115.21,115.21,56990.0,85.0671,85.0671,85.0081,85.0081,56990.0
2017-04-27 15:45:00,115.21,115.21,115.03,115.04,75970.0,85.0081,85.0081,84.8752,84.8826,75970.0
2017-04-27 15:50:00,115.04,115.31,114.99,115.24,169595.0,84.8826,85.0818,84.8457,85.0302,169595.0
2017-04-27 15:55:00,115.23,115.24,115.06,115.12,246958.0,85.0228,85.0302,84.8974,84.9417,246958.0
2017-04-28 09:30:00,115.29,115.45,115.19,115.41,25761.0,85.0671,85.1851,84.9933,85.1556,25761.0
2017-04-28 09:35:00,115.38,115.46,115.25,115.44,19014.0,85.1335,85.1925,85.0376,85.1778,19014.0
2017-04-28 09:40:00,115.42,115.45,115.11,115.41,18985.0,85.163,85.1851,84.9343,85.1556,18985.0
2017-04-28 09:45:00,115.37,115.75,115.33,115.75,27680.0,85.1261,85.4065,85.0966,85.4065,27680.0
2017-04-28 09:50:00,115.72,116.07,115.71,116.07,50517.0,85.3844,85.6426,85.377,85.6426,50517.0
2017-04-28 09:55:00,116.04,116.12,115.92,116.09,33659.0,85.6205,85.6795,85.5319,85.6574,33659.0
2017-04-28 10:00:00,116.08,116.08,115.82,115.86,23172.0,85.65,85.65,85.4581,85.4877,23172.0
2017-04-28 10:05:00,115.84,115.92,115.78,115.85,11305.0,85.4729,85.5319,85.4286,85.4803,11305.0
2017-04-28 10:10:00,115.91,116.21,115.9,116.2,23544.0,85.5246,85.7459,85.5172,85.7385,23544.0
2017-04-28 10:15:00,116.21,116.21,115.94,116.04,22864.0,85.7459,85.7459,85.5467,85.6205,22864.0
2017-04-28 10:20:00,116.05,116.08,115.73,115.85,20577.0,85.6279,85.65,85.3917,85.4803,20577.0
2017-04-28 10:25:00,115.8,116.1,115.79,116.08,24775.0,85.4434,85.6647,85.436,85.65,24775.0
2017-04-28 10:30:00,116.09,116.1,115.87,115.89,12411.0,85.6574,85.6647,85.495,85.5098,12411.0
2017-04-28 10:35:00,115.87,116.09,115.82,116.0,16425.0,85.495,85.6574,85.4581,85.591,16425.0
2017-04-28 10:40:00,116.0,116.15,115.97,116.0,18271.0,85.591,85.7016,85.5688,85.591,18271.0
2017-04-28 10:45:00,115.97,116.09,115.97,115.99,61660.0,85.5688,85.6574,85.5688,85.5836,61660.0
2017-04-28 10:50:00,115.94,116.02,115.82,116.0,10169.0,85.5467,85.6057,85.4581,85.591,10169.0
2017-04-28 10:55:00,116.02,116.08,115.9,115.95,8389.0,85.6057,85.65,85.5172,85.5541,8389.0
2017-04-28 11:00:00,115.92,116.11,115.92,116.09,16019.0,85.5319,85.6721,85.5319,85.6574,16019.0
2017-04-28 11:05:00,116.14,116.24,116.07,116.13,16743.0,85.6943,85.768,85.6426,85.6869,16743.0
2017-04-28 11:10:00,116.09,116.18,115.98,116.08,15927.0,85.6574,85.7238,85.5762,85.65,15927.0
2017-04-28 11:15:00,116.05,116.16,116.0,116.16,9085.0,85.6279,85.709,85.591,85.709,9085.0
2017-04-28 11:20:00,116.13,116.13,115.94,116.02,12686.0,85.6869,85.6869,85.5467,85.6057,12686.0
2017-04-28 11:25:00,116.04,116.26,116.03,116.15,10598.0,85.6205,85.7828,85.6131,85.7016,10598.0
2017-04-28 11:30:00,116.13,116.21,116.05,116.09,16086.0,85.6869,85.7459,85.6279,85.6574,16086.0
2017-04-28 11:35:00,116.06,116.12,116.01,116.09,15781.0,85.6352,85.6795,85.5983,85.6574,15781.0
2017-04-28 11:40:00,116.09,116.09,115.81,115.81,16739.0,85.6574,85.6574,85.4508,85.4508,16739.0
2017-04-28 11:45:00,115.81,115.89,115.78,115.84,16214.0,85.4508,85.5098,85.4286,85.4729,16214.0
2017-04-28 11:50:00,115.82,115.94,115.82,115.92,8980.0,85.4581,85.5467,85.4581,85.5319,8980.0
2017-04-28 11:55:00,115.89,115.89,115.69,115.8,10649.0,85.5098,85.5098,85.3622,85.4434,10649.0
2017-04-28 12:00:00,115.84,115.86,115.73,115.75,7207.0,85.4729,85.4877,85.3917,85.4065,7207.0
2017-04-28 12:05:00,115.74,115.83,115.72,115.77,7020.0,85.3991,85.4655,85.3844,85.4213,7020.0
2017-04-28 12:10:00,115.78,115.8,115.73,115.75,11347.0,85.4286,85.4434,85.3917,85.4065,11347.0
2017-04-28 12:15:00,115.75,115.95,115.74,115.94,8227.0,85.4065,85.5541,85.3991,85.5467,8227.0
2017-04-28 12:20:00,115.93,115.99,115.87,115.95,8133.0,85.5393,85.5836,85.495,85.5541,8133.0
2017-04-28 12:25:00,115.96,116.06,115.96,115.99,25333.0,85.5614,85.6352,85.5614,85.5836,25333.0
2017-04-28 12:30:00,115.98,116.08,115.98,116.07,9074.0,85.5762,85.65,85.5762,85.6426,9074.0
2017-04-28 12:35:00,116.06,116.08,115.97,115.97,7968.0,85.6352,85.65,85.5688,85.5688,7968.0
2017-04-28 12:40:00,115.98,116.15,115.97,116.1,13269.0,85.5762,85.7016,85.5688,85.6647,13269.0
2017-04-28 12:45:00,116.12,116.15,116.01,116.03,8120.0,85.6795,85.7016,85.5983,85.6131,8120.0
2017-04-28 12:50:00,116.07,116.12,115.99,116.06,17785.0,85.6426,85.6795,85.5836,85.6352,17785.0
2017-04-28 12:55:00,116.04,116.24,116.04,116.24,7792.0,85.6205,85.768,85.6205,85.768,7792.0
2017-04-28 13:00:00,116.22,116.26,116.18,116.21,13009.0,85.7533,85.7828,85.7238,85.7459,13009.0
2017-04-28 13:05:00,116.19,116.23,116.06,116.06,7642.0,85.7312,85.7607,85.6352,85.6352,7642.0
2017-04-28 13:10:00,116.05,116.14,116.02,116.12,9706.0,85.6279,85.6943,85.6057,85.6795,9706.0
2017-04-28 13:15:00,116.12,116.2,116.06,116.08,16928.0,85.6795,85.7385,85.6352,85.65,16928.0
2017-04-28 13:20:00,116.07,116.22,116.07,116.2,7205.0,85.6426,85.7533,85.6426,85.7385,7205.0
2017-04-28 13:25:00,116.19,116.19,116.1,116.13,8499.0,85.7312,85.7312,85.6647,85.6869,8499.0
2017-04-28 13:30:00,116.14,116.14,116.03,116.06,5400.0,85.6943,85.6943,85.6131,85.6352,5400.0
2017-04-28 13:35:00,116.06,116.08,115.99,116.04,13886.0,85.6352,85.65,85.5836,85.6205,13886.0
2017-04-28 13:40:00,116.06,116.1,116.0,116.04,7939.0,85.6352,85.6647,85.591,85.6205,7939.0
2017-04-28 13:45:00,116.04,116.05,115.99,116.01,10864.0,85.6205,85.6279,85.5836,85.5983,10864.0
2017-04-28 13:50:00,116.04,116.05,115.98,116.01,14711.0,85.6205,85.6279,85.5762,85.5983,14711.0
2017-04-28 13:55:00,116.01,116.06,115.96,116.05,18581.0,85.5983,85.6352,85.5614,85.6279,18581.0
2017-04-28 14:00:00,116.04,116.14,116.0,116.09,16868.0,85.6205,85.6943,85.591,85.6574,16868.0
2017-04-28 14:05:00,116.1,116.12,115.97,116.01,22151.0,85.6647,85.6795,85.5688,85.5983,22151.0
2017-04-28 14:10:00,116.01,116.07,115.99,116.01,25005.0,85.5983,85.6426,85.5836,85.5983,25005.0
2017-04-28 14:15:00,116.0,116.15,115.99,116.15,10409.0,85.591,85.7016,85.5836,85.7016,10409.0
2017-04-28 14:20:00,116.16,116.21,116.12,116.21,9350.0,85.709,85.7459,85.6795,85.7459,9350.0
2017-04-28 14:25:00,116.21,116.25,116.16,116.24,10705.0,85.7459,85.7754,85.709,85.768,10705.0
2017-04-28 14:30:00,116.23,116.25,116.19,116.2,13759.0,85.7607,85.7754,85.7312,85.7385,13759.0
2017-04-28 14:35:00,116.18,116.21,116.08,116.17,9483.0,85.7238,85.7459,85.65,85.7164,9483.0
2017-04-28 14:40:00,116.18,116.22,116.1,116.12,7309.0,85.7238,85.7533,85.6647,85.6795,7309.0
2017-04-28 14:45:00,116.11,116.11,116.03,116.06,8995.0,85.6721,85.6721,85.6131,85.6352,8995.0
2017-04-28 14:50:00,116.06,116.09,116.04,116.04,5548.0,85.6352,85.6574,85.6205,85.6205,5548.0
2017-04-28 14:55:00,116.04,116.04,115.98,116.0,18381.0,85.6205,85.6205,85.5762,85.591,18381.0
2017-04-28 15:00:00,116.01,116.05,115.99,116.04,16543.0,85.5983,85.6279,85.5836,85.6205,16543.0
2017-04-28 15:05:00,116.03,116.1,116.0,116.05,12624.0,85.6131,85.6647,85.591,85.6279,12624.0
2017-04-28 15:10:00,116.08,116.34,116.05,116.34,30289.0,85.65,85.8418,85.6279,85.8418,30289.0
2017-04-28 15:15:00,116.33,116.34,116.16,116.22,17323.0,85.8345,85.8418,85.709,85.7533,17323.0
2017-04-28 15:20:00,116.2,116.22,116.14,116.16,12775.0,85.7385,85.7533,85.6943,85.709,12775.0
2017-04-28 15:25:00,116.16,116.22,116.12,116.16,12408.0,85.709,85.7533,85.6795,85.709,12408.0
2017-04-28 15:30:00,116.16,116.3,116.09,116.29,18829.0,85.709,85.8123,85.6574,85.8049,18829.0
2017-04-28 15:35:00,116.29,116.3,116.06,116.06,26639.0,85.8049,85.8123,85.6352,85.6352,26639.0
2017-04-28 15:40:00,116.08,116.08,115.99,116.06,28666.0,85.65,85.65,85.5836,85.6352,28666.0
2017-04-28 15:45:00,116.07,116.1,115.97,116.08,31361.0,85.6426,85.6647,85.5688,85.65,31361.0
2017-04-28 15:50:00,116.07,116.23,116.07,116.2,53834.0,85.6426,85.7607,85.6426,85.7385,53834.0
2017-04-28 15:55:00,116.19,116.29,116.14,116.2,120289.0,85.7312,85.8049,85.6943,85.7385,120289.0
2017-05-01 09:30:00,116.55,116.59,116.13,116.28,13661.0,85.9968,86.0263,85.6869,85.7976,13661.0
2017-05-01 09:35:00,116.4,116.43,116.29,116.33,4000.0,85.8861,85.9082,85.8049,85.8345,4000.0
2017-05-01 09:40:00,116.37,116.38,116.21,116.29,13076.0,85.864,85.8713,85.7459,85.8049,13076.0
2017-05-01 09:45:00,116.3,116.35,116.21,116.29,7383.0,85.8123,85.8492,85.7459,85.8049,7383.0
2017-05-01 09:50:00,116.29,116.4,116.22,116.25,7289.0,85.8049,85.8861,85.7533,85.7754,7289.0
2017-05-01 09:55:00,116.23,116.43,116.22,116.32,6750.0,85.7607,85.9082,85.7533,85.8271,6750.0
2017-05-01 10:00:00,116.25,116.36,116.23,116.28,7308.0,85.7754,85.8566,85.7607,85.7976,7308.0
2017-05-01 10:05:00,116.25,116.36,116.24,116.25,8321.0,85.7754,85.8566,85.768,85.7754,8321.0
2017-05-01 10:10:00,116.25,116.38,116.21,116.35,8254.0,85.7754,85.8713,85.7459,85.8492,8254.0
2017-05-01 10:15:00,116.35,116.56,116.35,116.45,6444.0,85.8492,86.0042,85.8492,85.923,6444.0
2017-05-01 10:20:00,116.42,116.44,116.35,116.38,5402.0,85.9009,85.9156,85.8492,85.8713,5402.0
2017-05-01 10:25:00,116.38,116.51,116.38,116.46,3100.0,85.8713,85.9673,85.8713,85.9304,3100.0
2017-05-01 10:30:00,116.47,116.59,116.47,116.59,3233.0,85.9378,86.0263,85.9378,86.0263,3233.0
2017-05-01 10:35:00,116.59,116.61,116.49,116.53,4461.0,86.0263,86.0411,85.9525,85.982,4461.0
2017-05-01 10:40:00,116.53,116.64,116.47,116.64,4525.0,85.982,86.0632,85.9378,86.0632,4525.0
2017-05-01 10:45:00,116.64,116.64,116.54,116.6,5501.0,86.0632,86.0632,85.9894,86.0337,5501.0
2017-05-01 10:50:00,116.62,116.62,116.5,116.56,7700.0,86.0484,86.0484,85.9599,86.0042,7700.0
2017-05-01 10:55:00,116.56,116.66,116.52,116.62,5309.0,86.0042,86.0779,85.9746,86.0484,5309.0
2017-05-01 11:00:00,116.64,116.72,116.64,116.65,2080.0,86.0632,86.1222,86.0632,86.0706,2080.0
2017-05-01 11:05:00,116.64,116.69,116.61,116.65,4445.0,86.0632,86.1001,86.0411,86.0706,4445.0
2017-05-01 11:10:00,116.65,116.67,116.59,116.64,5162.0,86.0706,86.0853,86.0263,86.0632,5162.0
2017-05-01 11:15:00,116.67,116.7,116.65,116.66,2700.0,86.0853,86.1075,86.0706,86.0779,2700.0
2017-05-01 11:20:00,116.61,116.86,116.6,116.83,12254.0,86.0411,86.2255,86.0337,86.2034,12254.0
2017-05-01 11:25:00,116.84,116.91,116.7,116.7,8909.0,86.2108,86.2624,86.1075,86.1075,8909.0
2017-05-01 11:30:00,116.7,116.73,116.61,116.65,3699.0,86.1075,86.1296,86.0411,86.0706,3699.0
2017-05-01 11:35:00,116.64,116.71,116.62,116.71,4673.0,86.0632,86.1148,86.0484,86.1148,4673.0
2017-05-01 11:40:00,116.71,116.73,116.62,116.62,8174.0,86.1148,86.1296,86.0484,86.0484,8174.0
2017-05-01 11:45:00,116.68,116.74,116.65,116.67,3330.0,86.0927,86.137,86.0706,86.0853,3330.0
2017-05-01 11:50:00,116.65,116.74,116.65,116.65,5751.0,86.0706,86.137,86.0706,86.0706,5751.0
2017-05-01 11:55:00,116.64,116.68,116.54,116.57,9637.0,86.0632,86.0927,85.9894,86.0115,9637.0
2017-05-01 12:00:00,116.59,116.63,116.57,116.62,15915.0,86.0263,86.0558,86.0115,86.0484,15915.0
2017-05-01 12:05:00,116.65,116.77,116.62,116.76,13870.0,86.0706,86.1591,86.0484,86.1517,13870.0
2017-05-01 12:10:00,116.78,116.84,116.74,116.74,16439.0,86.1665,86.2108,86.137,86.137,16439.0
2017-05-01 12:15:00,116.71,116.75,116.66,116.71,6781.0,86.1148,86.1444,86.0779,86.1148,6781.0
2017-05-01 12:20:00,116.71,116.78,116.66,116.75,12718.0,86.1148,86.1665,86.0779,86.1444,12718.0
2017-05-01 12:25:00,116.74,116.78,116.73,116.76,5404.0,86.137,86.1665,86.1296,86.1517,5404.0
2017-05-01 12:30:00,116.75,116.76,116.74,116.75,8048.0,86.1444,86.1517,86.137,86.1444,8048.0
2017-05-01 12:35:00,116.76,116.79,116.74,116.75,17771.0,86.1517,86.1739,86.137,86.1444,17771.0
2017-05-01 12:40:00,116.76,116.77,116.74,116.75,4511.0,86.1517,86.1591,86.137,86.1444,4511.0
2017-05-01 12:45:00,116.76,116.81,116.74,116.78,16056.0,86.1517,86.1886,86.137,86.1665,16056.0
2017-05-01 12:50:00,116.79,116.81,116.46,116.6,57671.0,86.1739,86.1886,85.9304,86.0337,57671.0
2017-05-01 12:55:00,116.61,116.71,116.61,116.7,5044.0,86.0411,86.1148,86.0411,86.1075,5044.0
2017-05-01 13:00:00,116.65,116.67,116.56,116.59,11512.0,86.0706,86.0853,86.0042,86.0263,11512.0
2017-05-01 13:05:00,116.58,116.67,116.55,116.6,8951.0,86.0189,86.0853,85.9968,86.0337,8951.0
2017-05-01 13:10:00,116.61,116.66,116.59,116.65,7035.0,86.0411,86.0779,86.0263,86.0706,7035.0
2017-05-01 13:15:00,116.67,116.71,116.64,116.64,5778.0,86.0853,86.1148,86.0632,86.0632,5778.0
2017-05-01 13:20:00,116.66,116.77,116.64,116.77,11520.0,86.0779,86.1591,86.0632,86.1591,11520.0
2017-05-01 13:25:00,116.77,116.79,116.75,116.78,11835.0,86.1591,86.1739,86.1444,86.1665,11835.0
2017-05-01 13:30:00,116.76,116.83,116.76,116.8,8910.0,86.1517,86.2034,86.1517,86.1812,8910.0
2017-05-01 13:35:00,116.81,116.81,116.75,116.79,6037.0,86.1886,86.1886,86.1444,86.1739,6037.0
2017-05-01 13:40:00,116.79,116.86,116.78,116.85,8869.0,86.1739,86.2255,86.1665,86.2181,8869.0
2017-05-01 13:45:00,116.84,116.86,116.79,116.83,4249.0,86.2108,86.2255,86.1739,86.2034,4249.0
2017-05-01 13:50:00,116.81,116.87,116.77,116.79,6150.0,86.1886,86.2329,86.1591,86.1739,6150.0
2017-05-01 13:55:00,116.79,116.79,116.71,116.78,9985.0,86.1739,86.1739,86.1148,86.1665,9985.0
2017-05-01 14:00:00,116.79,116.92,116.78,116.88,10002.0,86.1739,86.2698,86.1665,86.2403,10002.0
2017-05-01 14:05:00,116.89,116.93,116.81,116.81,19312.0,86.2477,86.2772,86.1886,86.1886,19312.0
2017-05-01 14:10:00,116.85,116.94,116.85,116.9,10940.0,86.2181,86.2845,86.2181,86.255,10940.0
2017-05-01 14:15:00,116.9,116.96,116.87,116.88,7185.0,86.255,86.2993,86.2329,86.2403,7185.0
2017-05-01 14:20:00,116.89,116.93,116.87,116.9,13884.0,86.2477,86.2772,86.2329,86.255,13884.0
2017-05-01 14:25:00,116.92,116.92,116.88,116.89,11629.0,86.2698,86.2698,86.2403,86.2477,11629.0
2017-05-01 14:30:00,116.88,116.93,116.87,116.9,8641.0,86.2403,86.2772,86.2329,86.255,8641.0
2017-05-01 14:35:00,116.9,116.95,116.89,116.9,11751.0,86.255,86.2919,86.2477,86.255,11751.0
2017-05-01 14:40:00,116.9,116.91,116.86,116.9,8798.0,86.255,86.2624,86.2255,86.255,8798.0
2017-05-01 14:45:00,116.91,116.92,116.89,116.9,16009.0,86.2624,86.2698,86.2477,86.255,16009.0
2017-05-01 14:50:00,116.9,116.95,116.88,116.89,9487.0,86.255,86.2919,86.2403,86.2477,9487.0
2017-05-01 14:55:00,116.89,116.94,116.88,116.93,10461.0,86.2477,86.2845,86.2403,86.2772,10461.0
2017-05-01 15:00:00,116.94,116.96,116.9,116.91,9376.0,86.2845,86.2993,86.255,86.2624,9376.0
2017-05-01 15:05:00,116.92,116.94,116.88,116.91,8694.0,86.2698,86.2845,86.2403,86.2624,8694.0
2017-05-01 15:10:00,116.92,117.0,116.9,116.97,16636.0,86.2698,86.3288,86.255,86.3067,16636.0
2017-05-01 15:15:00,116.96,116.96,116.88,116.9,13256.0,86.2993,86.2993,86.2403,86.255,13256.0
2017-05-01 15:20:00,116.9,116.97,116.89,116.9,19038.0,86.255,86.3067,86.2477,86.255,19038.0
2017-05-01 15:25:00,116.9,116.97,116.89,116.95,16507.0,86.255,86.3067,86.2477,86.2919,16507.0
2017-05-01 15:30:00,116.94,117.03,116.92,117.01,19220.0,86.2845,86.351,86.2698,86.3362,19220.0
2017-05-01 15:35:00,117.02,117.07,116.9,116.91,16076.0,86.3436,86.3805,86.255,86.2624,16076.0
2017-05-01 15:40:00,116.92,116.94,116.91,116.92,14721.0,86.2698,86.2845,86.2624,86.2698,14721.0
2017-05-01 15:45:00,116.92,116.95,116.91,116.95,33919.0,86.2698,86.2919,86.2624,86.2919,33919.0
2017-05-01 15:50:00,116.94,116.95,116.78,116.79,93433.0,86.2845,86.2919,86.1665,86.1739,93433.0
2017-05-01 15:55:00,116.8,116.8,116.62,116.64,132507.0,86.1812,86.1812,86.0484,86.0632,132507.0
2017-05-02 09:30:00,116.76,117.0,116.53,116.78,11204.0,86.1517,86.3288,85.982,86.1665,11204.0
2017-05-02 09:35:00,116.88,116.95,116.71,116.9,17105.0,86.2403,86.2919,86.1148,86.255,17105.0
2017-05-02 09:40:00,116.93,117.07,116.77,116.91,13925.0,86.2772,86.3805,86.1591,86.2624,13925.0
2017-05-02 09:45:00,116.94,116.94,116.67,116.76,19117.0,86.2845,86.2845,86.0853,86.1517,19117.0
2017-05-02 09:50:00,116.72,116.86,116.66,116.8,6209.0,86.1222,86.2255,86.0779,86.1812,6209.0
2017-05-02 09:55:00,116.8,116.81,116.48,116.5,9320.0,86.1812,86.1886,85.9451,85.9599,9320.0
2017-05-02 10:00:00,116.5,116.6,116.49,116.53,10306.0,85.9599,86.0337,85.9525,85.982,10306.0
2017-05-02 10:05:00,116.52,116.56,116.49,116.5,31303.0,85.9746,86.0042,85.9525,85.9599,31303.0
2017-05-02 10:10:00,116.5,116.69,116.5,116.66,16334.0,85.9599,86.1001,85.9599,86.0779,16334.0
2017-05-02 10:15:00,116.66,116.8,116.66,116.77,8751.0,86.0779,86.1812,86.0779,86.1591,8751.0
2017-05-02 10:20:00,116.75,116.86,116.75,116.83,15551.0,86.1444,86.2255,86.1444,86.2034,15551.0
2017-05-02 10:25:00,116.85,116.86,116.64,116.69,18862.0,86.2181,86.2255,86.0632,86.1001,18862.0
2017-05-02 10:30:00,116.69,116.81,116.67,116.75,24632.0,86.1001,86.1886,86.0853,86.1444,24632.0
2017-05-02 10:35:00,116.75,116.75,116.69,116.75,10182.0,86.1444,86.1444,86.1001,86.1444,10182.0
2017-05-02 10:40:00,116.73,116.81,116.73,116.81,13655.0,86.1296,86.1886,86.1296,86.1886,13655.0
2017-05-02 10:45:00,116.84,117.04,116.84,117.0,16947.0,86.2108,86.3583,86.2108,86.3288,16947.0
2017-05-02 10:50:00,116.95,117.14,116.88,117.14,10808.0,86.2919,86.4321,86.2403,86.4321,10808.0
2017-05-02 10:55:00,117.15,117.15,116.93,117.0,13432.0,86.4395,86.4395,86.2772,86.3288,13432.0
2017-05-02 11:00:00,117.02,117.15,117.0,117.14,9021.0,86.3436,86.4395,86.3288,86.4321,9021.0
2017-05-02 11:05:00,117.15,117.15,116.99,116.99,8177.0,86.4395,86.4395,86.3214,86.3214,8177.0
2017-05-02 11:10:00,116.99,117.06,116.96,117.01,7096.0,86.3214,86.3731,86.2993,86.3362,7096.0
2017-05-02 11:15:00,117.01,117.17,116.99,117.14,10471.0,86.3362,86.4543,86.3214,86.4321,10471.0
2017-05-02 11:20:00,117.12,117.28,117.12,117.24,4875.0,86.4174,86.5354,86.4174,86.5059,4875.0
2017-05-02 11:25:00,117.24,117.29,117.24,117.25,4310.0,86.5059,86.5428,86.5059,86.5133,4310.0
2017-05-02 11:30:00,117.25,117.28,117.18,117.26,6555.0,86.5133,86.5354,86.4616,86.5207,6555.0
2017-05-02 11:35:00,117.28,117.33,117.17,117.2,4207.0,86.5354,86.5723,86.4543,86.4764,4207.0
2017-05-02 11:40:00,117.19,117.27,117.19,117.22,2900.0,86.469,86.528,86.469,86.4911,2900.0
2017-05-02 11:45:00,117.22,117.27,117.21,117.27,6025.0,86.4911,86.528,86.4838,86.528,6025.0
2017-05-02 11:50:00,117.23,117.26,117.2,117.23,6360.0,86.4985,86.5207,86.4764,86.4985,6360.0
2017-05-02 11:55:00,117.2,117.33,117.2,117.31,5630.0,86.4764,86.5723,86.4764,86.5576,5630.0
2017-05-02 12:00:00,117.32,117.56,117.31,117.46,11865.0,86.5649,86.742,86.5576,86.6682,11865.0
2017-05-02 12:05:00,117.45,117.61,117.45,117.57,6108.0,86.6609,86.7789,86.6609,86.7494,6108.0
2017-05-02 12:10:00,117.55,117.57,117.53,117.56,7160.0,86.7346,86.7494,86.7199,86.742,7160.0
2017-05-02 12:15:00,117.56,117.61,117.48,117.54,9611.0,86.742,86.7789,86.683,86.7273,9611.0
2017-05-02 12:20:00,117.51,117.51,117.42,117.43,3030.0,86.7051,86.7051,86.6387,86.6461,3030.0
2017-05-02 12:25:00,117.41,117.41,117.31,117.31,7425.0,86.6313,86.6313,86.5576,86.5576,7425.0
2017-05-02 12:30:00,117.32,117.35,117.3,117.33,4858.0,86.5649,86.5871,86.5502,86.5723,4858.0
2017-05-02 12:35:00,117.32,117.34,117.3,117.32,6100.0,86.5649,86.5797,86.5502,86.5649,6100.0
2017-05-02 12:40:00,117.33,117.35,117.32,117.33,2447.0,86.5723,86.5871,86.5649,86.5723,2447.0
2017-05-02 12:45:00,117.33,117.36,117.33,117.35,4020.0,86.5723,86.5944,86.5723,86.5871,4020.0
2017-05-02 12:50:00,117.33,117.37,117.32,117.32,5523.0,86.5723,86.6018,86.5649,86.5649,5523.0
2017-05-02 12:55:00,117.31,117.31,117.27,117.28,3325.0,86.5576,86.5576,86.528,86.5354,3325.0
2017-05-02 13:00:00,117.29,117.29,117.19,117.19,6600.0,86.5428,86.5428,86.469,86.469,6600.0
2017-05-02 13:05:00,117.2,117.2,117.17,117.19,3302.0,86.4764,86.4764,86.4543,86.469,3302.0
2017-05-02 13:10:00,117.18,117.18,117.09,117.17,3523.0,86.4616,86.4616,86.3952,86.4543,3523.0
2017-05-02 13:15:00,117.16,117.18,117.13,117.18,3420.0,86.4469,86.4616,86.4247,86.4616,3420.0
2017-05-02 13:20:00,117.17,117.18,117.09,117.09,4604.0,86.4543,86.4616,86.3952,86.3952,4604.0
2017-05-02 13:25:00,117.09,117.13,117.03,117.08,5283.0,86.3952,86.4247,86.351,86.3878,5283.0
2017-05-02 13:30:00,117.09,117.14,117.07,117.11,2910.0,86.3952,86.4321,86.3805,86.41,2910.0
2017-05-02 13:35:00,117.09,117.09,117.06,117.08,2800.0,86.3952,86.3952,86.3731,86.3878,2800.0
2017-05-02 13:40:00,117.07,117.08,117.04,117.06,1768.0,86.3805,86.3878,86.3583,86.3731,1768.0
2017-05-02 13:45:00,117.06,117.08,117.01,117.02,5116.0,86.3731,86.3878,86.3362,86.3436,5116.0
2017-05-02 13:50:00,117.04,117.04,116.99,117.02,4965.0,86.3583,86.3583,86.3214,86.3436,4965.0
2017-05-02 13:55:00,117.04,117.05,117.0,117.0,6014.0,86.3583,86.3657,86.3288,86.3288,6014.0
2017-05-02 14:00:00,117.01,117.03,116.99,117.03,9891.0,86.3362,86.351,86.3214,86.351,9891.0
2017-05-02 14:05:00,117.02,117.03,116.99,117.02,19361.0,86.3436,86.351,86.3214,86.3436,19361.0
2017-05-02 14:10:00,117.02,117.15,117.0,117.12,12271.0,86.3436,86.4395,86.3288,86.4174,12271.0
2017-05-02 14:15:00,117.13,117.13,117.11,117.13,7083.0,86.4247,86.4247,86.41,86.4247,7083.0
2017-05-02 14:20:00,117.12,117.18,117.11,117.17,9122.0,86.4174,86.4616,86.41,86.4543,9122.0
2017-05-02 14:25:00,117.16,117.16,117.1,117.11,6554.0,86.4469,86.4469,86.4026,86.41,6554.0
2017-05-02 14:30:00,117.12,117.12,117.02,117.03,8167.0,86.4174,86.4174,86.3436,86.351,8167.0
2017-05-02 14:35:00,117.02,117.02,116.96,116.98,13560.0,86.3436,86.3436,86.2993,86.3141,13560.0
2017-05-02 14:40:00,116.98,117.11,116.97,117.03,13040.0,86.3141,86.41,86.3067,86.351,13040.0
2017-05-02 14:45:00,117.03,117.12,117.01,117.03,6773.0,86.351,86.4174,86.3362,86.351,6773.0
2017-05-02 14:50:00,117.02,117.03,116.99,116.99,9157.0,86.3436,86.351,86.3214,86.3214,9157.0
2017-05-02 14:55:00,116.99,117.07,116.99,117.0,9443.0,86.3214,86.3805,86.3214,86.3288,9443.0
2017-05-02 15:00:00,117.01,117.01,116.97,116.99,7491.0,86.3362,86.3362,86.3067,86.3214,7491.0
2017-05-02 15:05:00,116.97,117.0,116.96,116.96,7597.0,86.3067,86.3288,86.2993,86.2993,7597.0
2017-05-02 15:10:00,116.97,117.02,116.96,117.01,5219.0,86.3067,86.3436,86.2993,86.3362,5219.0
2017-05-02 15:15:00,117.02,117.06,117.01,117.04,5433.0,86.3436,86.3731,86.3362,86.3583,5433.0
2017-05-02 15:20:00,117.05,117.06,116.99,117.03,12957.0,86.3657,86.3731,86.3214,86.351,12957.0
2017-05-02 15:25:00,117.03,117.04,116.99,116.99,10829.0,86.351,86.3583,86.3214,86.3214,10829.0
2017-05-02 15:30:00,117.0,117.01,116.97,116.98,26664.0,86.3288,86.3362,86.3067,86.3141,26664.0
2017-05-02 15:35:00,116.97,116.99,116.92,116.94,34352.0,86.3067,86.3214,86.2698,86.2845,34352.0
2017-05-02 15:40:00,116.95,117.03,116.95,117.01,15326.0,86.2919,86.351,86.2919,86.3362,15326.0
2017-05-02 15:45:00,117.01,117.1,117.0,117.07,22155.0,86.3362,86.4026,86.3288,86.3805,22155.0
2017-05-02 15:50:00,117.09,117.2,117.09,117.2,31732.0,86.3952,86.4764,86.3952,86.4764,31732.0
2017-05-02 15:55:00,117.2,117.28,117.19,117.26,62039.0,86.4764,86.5354,86.469,86.5207,62039.0
2017-05-03 09:30:00,117.31,117.43,116.93,117.07,13403.0,86.5576,86.6461,86.2772,86.3805,13403.0
2017-05-03 09:35:00,117.16,117.49,117.07,117.46,6949.0,86.4469,86.6904,86.3805,86.6682,6949.0
2017-05-03 09:40:00,117.42,117.48,117.37,117.47,2966.0,86.6387,86.683,86.6018,86.6756,2966.0
2017-05-03 09:45:00,117.47,117.71,117.47,117.56,6804.0,86.6756,86.8527,86.6756,86.742,6804.0
2017-05-03 09:50:00,117.57,117.63,117.48,117.51,9600.0,86.7494,86.7937,86.683,86.7051,9600.0
2017-05-03 09:55:00,117.52,117.62,117.47,117.62,12342.0,86.7125,86.7863,86.6756,86.7863,12342.0
2017-05-03 10:00:00,117.62,117.67,117.41,117.43,26328.0,86.7863,86.8232,86.6313,86.6461,26328.0
2017-05-03 10:05:00,117.45,117.54,117.18,117.18,14257.0,86.6609,86.7273,86.4616,86.4616,14257.0
2017-05-03 10:10:00,117.17,117.34,117.0,117.06,12812.0,86.4543,86.5797,86.3288,86.3731,12812.0
2017-05-03 10:15:00,117.03,117.12,116.98,117.09,9365.0,86.351,86.4174,86.3141,86.3952,9365.0
2017-05-03 10:20:00,117.09,117.12,117.02,117.12,6478.0,86.3952,86.4174,86.3436,86.4174,6478.0
2017-05-03 10:25:00,117.1,117.36,117.1,117.36,9550.0,86.4026,86.5944,86.4026,86.5944,9550.0
2017-05-03 10:30:00,117.39,117.51,117.38,117.47,11552.0,86.6166,86.7051,86.6092,86.6756,11552.0
2017-05-03 10:35:00,117.48,117.51,117.43,117.43,7601.0,86.683,86.7051,86.6461,86.6461,7601.0
2017-05-03 10:40:00,117.44,117.45,117.32,117.36,13436.0,86.6535,86.6609,86.5649,86.5944,13436.0
2017-05-03 10:45:00,117.33,117.41,117.18,117.25,19938.0,86.5723,86.6313,86.4616,86.5133,19938.0
2017-05-03 10:50:00,117.24,117.25,116.93,116.99,15882.0,86.5059,86.5133,86.2772,86.3214,15882.0
2017-05-03 10:55:00,116.99,117.08,116.98,117.0,11418.0,86.3214,86.3878,86.3141,86.3288,11418.0
2017-05-03 11:00:00,117.01,117.09,116.99,117.0,16524.0,86.3362,86.3952,86.3214,86.3288,16524.0
2017-05-03 11:05:00,117.0,117.08,116.99,117.05,15528.0,86.3288,86.3878,86.3214,86.3657,15528.0
2017-05-03 11:10:00,117.01,117.02,116.99,117.0,6951.0,86.3362,86.3436,86.3214,86.3288,6951.0
2017-05-03 11:15:00,117.02,117.08,117.0,117.03,11922.0,86.3436,86.3878,86.3288,86.351,11922.0
2017-05-03 11:20:00,117.07,117.31,117.06,117.18,7881.0,86.3805,86.5576,86.3731,86.4616,7881.0
2017-05-03 11:25:00,117.23,117.23,117.06,117.07,10695.0,86.4985,86.4985,86.3731,86.3805,10695.0
2017-05-03 11:30:00,117.11,117.11,116.99,117.0,29604.0,86.41,86.41,86.3214,86.3288,29604.0
2017-05-03 11:35:00,117.02,117.04,116.99,117.03,22016.0,86.3436,86.3583,86.3214,86.351,22016.0
2017-05-03 11:40:00,117.03,117.05,116.99,117.0,10927.0,86.351,86.3657,86.3214,86.3288,10927.0
2017-05-03 11:45:00,117.0,117.17,116.99,117.16,14668.0,86.3288,86.4543,86.3214,86.4469,14668.0
2017-05-03 11:50:00,117.15,117.18,117.03,117.03,16636.0,86.4395,86.4616,86.351,86.351,16636.0
2017-05-03 11:55:00,117.04,117.11,117.03,117.07,5769.0,86.3583,86.41,86.351,86.3805,5769.0
2017-05-03 12:00:00,117.06,117.08,117.03,117.04,5015.0,86.3731,86.3878,86.351,86.3583,5015.0
2017-05-03 12:05:00,117.04,117.11,117.03,117.09,14787.0,86.3583,86.41,86.351,86.3952,14787.0
2017-05-03 12:10:00,117.06,117.11,117.0,117.02,7806.0,86.3731,86.41,86.3288,86.3436,7806.0
2017-05-03 12:15:00,117.04,117.06,117.01,117.04,2836.0,86.3583,86.3731,86.3362,86.3583,2836.0
2017-05-03 12:20:00,117.04,117.07,116.99,117.01,11958.0,86.3583,86.3805,86.3214,86.3362,11958.0
2017-05-03 12:25:00,117.02,117.07,117.02,117.05,3349.0,86.3436,86.3805,86.3436,86.3657,3349.0
2017-05-03 12:30:00,117.06,117.07,117.01,117.03,4130.0,86.3731,86.3805,86.3362,86.351,4130.0
2017-05-03 12:35:00,117.04,117.04,117.0,117.02,1931.0,86.3583,86.3583,86.3288,86.3436,1931.0
2017-05-03 12:40:00,117.02,117.03,116.99,117.02,5781.0,86.3436,86.351,86.3214,86.3436,5781.0
2017-05-03 12:45:00,117.01,117.03,117.0,117.01,4213.0,86.3362,86.351,86.3288,86.3362,4213.0
2017-05-03 12:50:00,117.01,117.03,117.0,117.01,7088.0,86.3362,86.351,86.3288,86.3362,7088.0
2017-05-03 12:55:00,117.01,117.08,117.01,117.05,4071.0,86.3362,86.3878,86.3362,86.3657,4071.0
2017-05-03 13:00:00,117.05,117.15,117.05,117.12,3654.0,86.3657,86.4395,86.3657,86.4174,3654.0
2017-05-03 13:05:00,117.12,117.12,117.03,117.05,3697.0,86.4174,86.4174,86.351,86.3657,3697.0
2017-05-03 13:10:00,117.09,117.14,117.09,117.14,1100.0,86.3952,86.4321,86.3952,86.4321,1100.0
2017-05-03 13:15:00,117.12,117.13,117.09,117.09,2961.0,86.4174,86.4247,86.3952,86.3952,2961.0
2017-05-03 13:20:00,117.09,117.11,117.08,117.09,1678.0,86.3952,86.41,86.3878,86.3952,1678.0
2017-05-03 13:25:00,117.06,117.11,117.03,117.08,6577.0,86.3731,86.41,86.351,86.3878,6577.0
2017-05-03 13:30:00,117.07,117.07,117.01,117.03,3131.0,86.3805,86.3805,86.3362,86.351,3131.0
2017-05-03 13:35:00,117.05,117.11,117.05,117.11,4341.0,86.3657,86.41,86.3657,86.41,4341.0
2017-05-03 13:40:00,117.12,117.25,117.12,117.25,9033.0,86.4174,86.5133,86.4174,86.5133,9033.0
2017-05-03 13:45:00,117.23,117.25,117.1,117.15,12488.0,86.4985,86.5133,86.4026,86.4395,12488.0
2017-05-03 13:50:00,117.19,117.24,117.13,117.16,12635.0,86.469,86.5059,86.4247,86.4469,12635.0
2017-05-03 13:55:00,117.18,117.36,117.15,117.36,7776.0,86.4616,86.5944,86.4395,86.5944,7776.0
2017-05-03 14:00:00,117.33,117.54,117.31,117.49,17183.0,86.5723,86.7273,86.5576,86.6904,17183.0
2017-05-03 14:05:00,117.53,117.73,117.39,117.39,15070.0,86.7199,86.8674,86.6166,86.6166,15070.0
2017-05-03 14:10:00,117.42,117.49,117.3,117.42,9553.0,86.6387,86.6904,86.5502,86.6387,9553.0
2017-05-03 14:15:00,117.42,117.46,117.26,117.34,10378.0,86.6387,86.6682,86.5207,86.5797,10378.0
2017-05-03 14:20:00,117.34,117.35,117.26,117.32,6305.0,86.5797,86.5871,86.5207,86.5649,6305.0
2017-05-03 14:25:00,117.3,117.37,117.28,117.31,8416.0,86.5502,86.6018,86.5354,86.5576,8416.0
2017-05-03 14:30:00,117.31,117.36,117.2,117.34,8951.0,86.5576,86.5944,86.4764,86.5797,8951.0
2017-05-03 14:35:00,117.37,117.38,117.29,117.36,9483.0,86.6018,86.6092,86.5428,86.5944,9483.0
2017-05-03 14:40:00,117.39,117.58,117.32,117.53,27246.0,86.6166,86.7568,86.5649,86.7199,27246.0
2017-05-03 14:45:00,117.53,117.54,117.48,117.5,9431.0,86.7199,86.7273,86.683,86.6977,9431.0
2017-05-03 14:50:00,117.52,117.57,117.5,117.53,9063.0,86.7125,86.7494,86.6977,86.7199,9063.0
2017-05-03 14:55:00,117.54,118.98,117.53,117.72,240061.0,86.7273,87.7898,86.7199,86.8601,240061.0
2017-05-03 15:00:00,117.81,117.91,117.71,117.9,23499.0,86.9265,87.0003,86.8527,86.9929,23499.0
2017-05-03 15:05:00,117.88,118.08,117.86,118.04,34221.0,86.9781,87.1257,86.9634,87.0962,34221.0
2017-05-03 15:10:00,118.03,118.05,117.99,118.01,45216.0,87.0888,87.1036,87.0593,87.074,45216.0
2017-05-03 15:15:00,118.0,118.07,117.84,117.88,20084.0,87.0667,87.1183,86.9486,86.9781,20084.0
2017-05-03 15:20:00,117.87,117.93,117.73,117.74,35078.0,86.9707,87.015,86.8674,86.8748,35078.0
2017-05-03 15:25:00,117.73,117.78,117.6,117.62,31536.0,86.8674,86.9043,86.7715,86.7863,31536.0
2017-05-03 15:30:00,117.62,117.62,117.51,117.58,27582.0,86.7863,86.7863,86.7051,86.7568,27582.0
2017-05-03 15:35:00,117.57,117.77,117.56,117.77,25644.0,86.7494,86.897,86.742,86.897,25644.0
2017-05-03 15:40:00,117.78,117.92,117.78,117.92,27646.0,86.9043,87.0076,86.9043,87.0076,27646.0
2017-05-03 15:45:00,117.91,118.0,117.9,118.0,30334.0,87.0003,87.0667,86.9929,87.0667,30334.0
2017-05-03 15:50:00,118.01,118.04,117.99,118.03,42919.0,87.074,87.0962,87.0593,87.0888,42919.0
2017-05-03 15:55:00,118.03,118.03,117.92,118.03,130326.0,87.0888,87.0888,87.0076,87.0888,130326.0
2017-05-04 09:30:00,118.86,118.87,117.93,118.82,56106.0,87.7012,87.7086,87.015,87.6717,56106.0
2017-05-04 09:35:00,118.71,119.18,118.71,119.08,21370.0,87.5905,87.9373,87.5905,87.8636,21370.0
2017-05-04 09:40:00,119.08,119.08,118.62,118.76,23187.0,87.8636,87.8636,87.5241,87.6274,23187.0
2017-05-04 09:45:00,118.74,118.77,118.61,118.65,14356.0,87.6127,87.6348,87.5168,87.5463,14356.0
2017-05-04 09:50:00,118.62,118.64,118.44,118.64,21061.0,87.5241,87.5389,87.3913,87.5389,21061.0
2017-05-04 09:55:00,118.61,118.61,118.36,118.42,21900.0,87.5168,87.5168,87.3323,87.3766,21900.0
2017-05-04 10:00:00,118.41,118.42,118.03,118.19,21006.0,87.3692,87.3766,87.0888,87.2069,21006.0
2017-05-04 10:05:00,118.22,118.42,118.17,118.42,8938.0,87.229,87.3766,87.1921,87.3766,8938.0
2017-05-04 10:10:00,118.41,118.5,118.37,118.43,14594.0,87.3692,87.4356,87.3397,87.3839,14594.0
2017-05-04 10:15:00,118.43,118.54,118.42,118.52,54402.0,87.3839,87.4651,87.3766,87.4504,54402.0
2017-05-04 10:20:00,118.52,118.8,118.52,118.79,14844.0,87.4504,87.657,87.4504,87.6496,14844.0
2017-05-04 10:25:00,118.79,118.8,118.71,118.75,19045.0,87.6496,87.657,87.5905,87.6201,19045.0
2017-05-04 10:30:00,118.75,118.82,118.72,118.78,37628.0,87.6201,87.6717,87.5979,87.6422,37628.0
2017-05-04 10:35:00,118.76,118.82,118.71,118.79,27319.0,87.6274,87.6717,87.5905,87.6496,27319.0
2017-05-04 10:40:00,118.76,118.76,118.49,118.5,35024.0,87.6274,87.6274,87.4282,87.4356,35024.0
2017-05-04 10:45:00,118.5,118.5,118.07,118.15,16755.0,87.4356,87.4356,87.1183,87.1773,16755.0
2017-05-04 10:50:00,118.17,118.3,118.14,118.21,18044.0,87.1921,87.288,87.17,87.2216,18044.0
2017-05-04 10:55:00,118.18,118.24,118.1,118.14,13344.0,87.1995,87.2438,87.1405,87.17,13344.0
2017-05-04 11:00:00,118.14,118.29,118.13,118.28,9659.0,87.17,87.2806,87.1626,87.2733,9659.0
2017-05-04 11:05:00,118.28,118.35,118.25,118.31,18308.0,87.2733,87.3249,87.2511,87.2954,18308.0
2017-05-04 11:10:00,118.31,118.34,118.26,118.31,12136.0,87.2954,87.3175,87.2585,87.2954,12136.0
2017-05-04 11:15:00,118.31,118.31,118.19,118.25,23366.0,87.2954,87.2954,87.2069,87.2511,23366.0
2017-05-04 11:20:00,118.27,118.31,118.27,118.3,8056.0,87.2659,87.2954,87.2659,87.288,8056.0
2017-05-04 11:25:00,118.3,118.31,118.27,118.3,13004.0,87.288,87.2954,87.2659,87.288,13004.0
2017-05-04 11:30:00,118.3,118.6,118.29,118.57,23990.0,87.288,87.5094,87.2806,87.4872,23990.0
2017-05-04 11:35:00,118.59,118.63,118.44,118.5,9464.0,87.502,87.5315,87.3913,87.4356,9464.0
2017-05-04 11:40:00,118.49,118.49,118.36,118.42,9041.0,87.4282,87.4282,87.3323,87.3766,9041.0
2017-05-04 11:45:00,118.42,118.49,118.39,118.39,5074.0,87.3766,87.4282,87.3544,87.3544,5074.0
2017-05-04 11:50:00,118.37,118.38,118.3,118.3,5310.0,87.3397,87.3471,87.288,87.288,5310.0
2017-05-04 11:55:00,118.32,118.33,118.18,118.24,8415.0,87.3028,87.3102,87.1995,87.2438,8415.0
2017-05-04 12:00:00,118.26,118.28,118.15,118.18,12972.0,87.2585,87.2733,87.1773,87.1995,12972.0
2017-05-04 12:05:00,118.18,118.24,118.15,118.19,7556.0,87.1995,87.2438,87.1773,87.2069,7556.0
2017-05-04 12:10:00,118.18,118.18,118.02,118.03,6782.0,87.1995,87.1995,87.0814,87.0888,6782.0
2017-05-04 12:15:00,118.07,118.07,117.79,117.79,10309.0,87.1183,87.1183,86.9117,86.9117,10309.0
2017-05-04 12:20:00,117.83,117.98,117.83,117.97,7465.0,86.9412,87.0519,86.9412,87.0445,7465.0
2017-05-04 12:25:00,117.97,118.06,117.95,118.02,12972.0,87.0445,87.1109,87.0298,87.0814,12972.0
2017-05-04 12:30:00,118.03,118.08,117.99,118.06,8165.0,87.0888,87.1257,87.0593,87.1109,8165.0
2017-05-04 12:35:00,118.05,118.1,118.04,118.1,3579.0,87.1036,87.1405,87.0962,87.1405,3579.0
2017-05-04 12:40:00,118.13,118.23,118.13,118.21,10221.0,87.1626,87.2364,87.1626,87.2216,10221.0
2017-05-04 12:45:00,118.22,118.48,118.22,118.47,13089.0,87.229,87.4208,87.229,87.4135,13089.0
2017-05-04 12:50:00,118.45,118.56,118.43,118.52,6976.0,87.3987,87.4799,87.3839,87.4504,6976.0
2017-05-04 12:55:00,118.55,118.59,118.37,118.37,5200.0,87.4725,87.502,87.3397,87.3397,5200.0
2017-05-04 13:00:00,118.35,118.4,118.32,118.33,5547.0,87.3249,87.3618,87.3028,87.3102,5547.0
2017-05-04 13:05:00,118.33,118.35,118.31,118.33,6702.0,87.3102,87.3249,87.2954,87.3102,6702.0
2017-05-04 13:10:00,118.34,118.34,118.27,118.27,2723.0,87.3175,87.3175,87.2659,87.2659,2723.0
2017-05-04 13:15:00,118.27,118.51,118.26,118.51,8923.0,87.2659,87.443,87.2585,87.443,8923.0
2017-05-04 13:20:00,118.51,118.63,118.47,118.59,10539.0,87.443,87.5315,87.4135,87.502,10539.0
2017-05-04 13:25:00,118.56,118.56,118.51,118.53,5100.0,87.4799,87.4799,87.443,87.4577,5100.0
2017-05-04 13:30:00,118.52,118.52,118.41,118.43,4372.0,87.4504,87.4504,87.3692,87.3839,4372.0
2017-05-04 13:35:00,118.4,118.49,118.4,118.44,4952.0,87.3618,87.4282,87.3618,87.3913,4952.0
2017-05-04 13:40:00,118.45,118.46,118.38,118.42,6531.0,87.3987,87.4061,87.3471,87.3766,6531.0
2017-05-04 13:45:00,118.43,118.63,118.42,118.59,32953.0,87.3839,87.5315,87.3766,87.502,32953.0
2017-05-04 13:50:00,118.6,118.64,118.47,118.52,8840.0,87.5094,87.5389,87.4135,87.4504,8840.0
2017-05-04 13:55:00,118.5,118.61,118.5,118.58,15000.0,87.4356,87.5168,87.4356,87.4946,15000.0
2017-05-04 14:00:00,118.58,118.71,118.55,118.66,12410.0,87.4946,87.5905,87.4725,87.5537,12410.0
2017-05-04 14:05:00,118.67,118.73,118.66,118.73,6384.0,87.561,87.6053,87.5537,87.6053,6384.0
2017-05-04 14:10:00,118.73,118.79,118.69,118.79,9425.0,87.6053,87.6496,87.5758,87.6496,9425.0
2017-05-04 14:15:00,118.77,118.77,118.59,118.61,16397.0,87.6348,87.6348,87.502,87.5168,16397.0
2017-05-04 14:20:00,118.6,118.6,118.42,118.47,10248.0,87.5094,87.5094,87.3766,87.4135,10248.0
2017-05-04 14:25:00,118.48,118.59,118.48,118.57,7366.0,87.4208,87.502,87.4208,87.4872,7366.0
2017-05-04 14:30:00,118.56,118.65,118.56,118.65,9450.0,87.4799,87.5463,87.4799,87.5463,9450.0
2017-05-04 14:35:00,118.63,118.65,118.55,118.59,10163.0,87.5315,87.5463,87.4725,87.502,10163.0
2017-05-04 14:40:00,118.63,118.7,118.58,118.59,5764.0,87.5315,87.5832,87.4946,87.502,5764.0
2017-05-04 14:45:00,118.57,118.63,118.55,118.63,6427.0,87.4872,87.5315,87.4725,87.5315,6427.0
2017-05-04 14:50:00,118.6,118.6,118.51,118.55,8538.0,87.5094,87.5094,87.443,87.4725,8538.0
2017-05-04 14:55:00,118.54,118.54,118.31,118.33,5529.0,87.4651,87.4651,87.2954,87.3102,5529.0
2017-05-04 15:00:00,118.33,118.45,118.32,118.43,16895.0,87.3102,87.3987,87.3028,87.3839,16895.0
2017-05-04 15:05:00,118.43,118.45,118.39,118.4,11250.0,87.3839,87.3987,87.3544,87.3618,11250.0
2017-05-04 15:10:00,118.39,118.39,118.29,118.38,16124.0,87.3544,87.3544,87.2806,87.3471,16124.0
2017-05-04 15:15:00,118.39,118.43,118.38,118.4,6562.0,87.3544,87.3839,87.3471,87.3618,6562.0
2017-05-04 15:20:00,118.39,118.41,118.35,118.37,12426.0,87.3544,87.3692,87.3249,87.3397,12426.0
2017-05-04 15:25:00,118.37,118.37,118.25,118.25,8115.0,87.3397,87.3397,87.2511,87.2511,8115.0
2017-05-04 15:30:00,118.25,118.43,118.24,118.42,18476.0,87.2511,87.3839,87.2438,87.3766,18476.0
2017-05-04 15:35:00,118.41,118.43,118.35,118.35,25820.0,87.3692,87.3839,87.3249,87.3249,25820.0
2017-05-04 15:40:00,118.35,118.5,118.31,118.5,31241.0,87.3249,87.4356,87.2954,87.4356,31241.0
2017-05-04 15:45:00,118.5,118.65,118.48,118.59,45972.0,87.4356,87.5463,87.4208,87.502,45972.0
2017-05-04 15:50:00,118.59,118.69,118.59,118.66,60436.0,87.502,87.5758,87.502,87.5537,60436.0
2017-05-04 15:55:00,118.66,118.72,118.62,118.64,79595.0,87.5537,87.5979,87.5241,87.5389,79595.0
2017-05-05 09:30:00,119.04,119.04,118.25,118.6,9398.0,87.834,87.834,87.2511,87.5094,9398.0
2017-05-05 09:35:00,118.57,118.72,118.53,118.55,4120.0,87.4872,87.5979,87.4577,87.4725,4120.0
2017-05-05 09:40:00,118.52,118.62,118.5,118.56,8040.0,87.4504,87.5241,87.4356,87.4799,8040.0
2017-05-05 09:45:00,118.57,118.62,118.44,118.54,11011.0,87.4872,87.5241,87.3913,87.4651,11011.0
2017-05-05 09:50:00,118.62,118.65,118.53,118.65,1600.0,87.5241,87.5463,87.4577,87.5463,1600.0
2017-05-05 09:55:00,118.67,118.71,118.53,118.57,20175.0,87.561,87.5905,87.4577,87.4872,20175.0
2017-05-05 10:00:00,118.58,118.66,118.53,118.55,27895.0,87.4946,87.5537,87.4577,87.4725,27895.0
2017-05-05 10:05:00,118.56,118.67,118.52,118.65,21234.0,87.4799,87.561,87.4504,87.5463,21234.0
2017-05-05 10:10:00,118.63,118.63,118.37,118.37,10835.0,87.5315,87.5315,87.3397,87.3397,10835.0
2017-05-05 10:15:00,118.37,118.39,118.22,118.3,11417.0,87.3397,87.3544,87.229,87.288,11417.0
2017-05-05 10:20:00,118.3,118.4,118.28,118.39,8530.0,87.288,87.3618,87.2733,87.3544,8530.0
2017-05-05 10:25:00,118.4,118.41,118.27,118.3,9156.0,87.3618,87.3692,87.2659,87.288,9156.0
2017-05-05 10:30:00,118.34,118.35,118.26,118.31,4446.0,87.3175,87.3249,87.2585,87.2954,4446.0
2017-05-05 10:35:00,118.3,118.39,118.28,118.39,5659.0,87.288,87.3544,87.2733,87.3544,5659.0
2017-05-05 10:40:00,118.4,118.45,118.36,118.45,6896.0,87.3618,87.3987,87.3323,87.3987,6896.0
2017-05-05 10:45:00,118.48,118.54,118.48,118.54,2313.0,87.4208,87.4651,87.4208,87.4651,2313.0
2017-05-05 10:50:00,118.51,118.59,118.51,118.51,7210.0,87.443,87.502,87.443,87.443,7210.0
2017-05-05 10:55:00,118.51,118.57,118.47,118.54,16206.0,87.443,87.4872,87.4135,87.4651,16206.0
2017-05-05 11:00:00,118.54,118.54,118.39,118.39,7552.0,87.4651,87.4651,87.3544,87.3544,7552.0
2017-05-05 11:05:00,118.4,118.42,118.37,118.4,13757.0,87.3618,87.3766,87.3397,87.3618,13757.0
2017-05-05 11:10:00,118.39,118.42,118.38,118.39,5168.0,87.3544,87.3766,87.3471,87.3544,5168.0
2017-05-05 11:15:00,118.39,118.45,118.38,118.39,8998.0,87.3544,87.3987,87.3471,87.3544,8998.0
2017-05-05 11:20:00,118.41,118.42,118.34,118.35,9140.0,87.3692,87.3766,87.3175,87.3249,9140.0
2017-05-05 11:25:00,118.36,118.38,118.25,118.28,5678.0,87.3323,87.3471,87.2511,87.2733,5678.0
2017-05-05 11:30:00,118.27,118.28,118.21,118.21,1785.0,87.2659,87.2733,87.2216,87.2216,1785.0
2017-05-05 11:35:00,118.24,118.24,118.15,118.18,5842.0,87.2438,87.2438,87.1773,87.1995,5842.0
2017-05-05 11:40:00,118.19,118.27,118.17,118.22,2518.0,87.2069,87.2659,87.1921,87.229,2518.0
2017-05-05 11:45:00,118.25,118.25,118.16,118.19,3500.0,87.2511,87.2511,87.1847,87.2069,3500.0
2017-05-05 11:50:00,118.2,118.2,118.14,118.17,8998.0,87.2142,87.2142,87.17,87.1921,8998.0
2017-05-05 11:55:00,118.17,118.22,118.14,118.21,5000.0,87.1921,87.229,87.17,87.2216,5000.0
2017-05-05 12:00:00,118.22,118.22,118.13,118.15,6703.0,87.229,87.229,87.1626,87.1773,6703.0
2017-05-05 12:05:00,118.16,118.17,118.09,118.1,5233.0,87.1847,87.1921,87.1331,87.1405,5233.0
2017-05-05 12:10:00,118.1,118.1,118.01,118.03,6809.0,87.1405,87.1405,87.074,87.0888,6809.0
2017-05-05 12:15:00,118.02,118.02,117.88,117.88,8357.0,87.0814,87.0814,86.9781,86.9781,8357.0
2017-05-05 12:20:00,117.9,117.9,117.87,117.9,2918.0,86.9929,86.9929,86.9707,86.9929,2918.0
2017-05-05 12:25:00,117.88,117.9,117.82,117.87,1800.0,86.9781,86.9929,86.9339,86.9707,1800.0
2017-05-05 12:30:00,117.84,117.93,117.81,117.93,23655.0,86.9486,87.015,86.9265,87.015,23655.0
2017-05-05 12:35:00,117.95,118.03,117.95,118.0,4707.0,87.0298,87.0888,87.0298,87.0667,4707.0
2017-05-05 12:40:00,118.03,118.08,118.03,118.06,7913.0,87.0888,87.1257,87.0888,87.1109,7913.0
2017-05-05 12:45:00,118.05,118.15,118.05,118.1,8500.0,87.1036,87.1773,87.1036,87.1405,8500.0
2017-05-05 12:50:00,118.1,118.13,118.09,118.12,3534.0,87.1405,87.1626,87.1331,87.1552,3534.0
2017-05-05 12:55:00,118.1,118.16,118.1,118.1,3189.0,87.1405,87.1847,87.1405,87.1405,3189.0
2017-05-05 13:00:00,118.12,118.18,118.11,118.18,5380.0,87.1552,87.1995,87.1478,87.1995,5380.0
2017-05-05 13:05:00,118.18,118.18,118.13,118.17,4892.0,87.1995,87.1995,87.1626,87.1921,4892.0
2017-05-05 13:10:00,118.15,118.21,118.15,118.16,3592.0,87.1773,87.2216,87.1773,87.1847,3592.0
2017-05-05 13:15:00,118.16,118.28,118.13,118.27,18627.0,87.1847,87.2733,87.1626,87.2659,18627.0
2017-05-05 13:20:00,118.25,118.34,118.24,118.34,6261.0,87.2511,87.3175,87.2438,87.3175,6261.0
2017-05-05 13:25:00,118.32,118.34,118.31,118.32,5120.0,87.3028,87.3175,87.2954,87.3028,5120.0
2017-05-05 13:30:00,118.31,118.37,118.3,118.34,8151.0,87.2954,87.3397,87.288,87.3175,8151.0
2017-05-05 13:35:00,118.33,118.34,118.3,118.3,5377.0,87.3102,87.3175,87.288,87.288,5377.0
2017-05-05 13:40:00,118.31,118.32,118.3,118.31,1538.0,87.2954,87.3028,87.288,87.2954,1538.0
2017-05-05 13:45:00,118.29,118.33,118.29,118.31,8447.0,87.2806,87.3102,87.2806,87.2954,8447.0
2017-05-05 13:50:00,118.31,118.34,118.29,118.32,4294.0,87.2954,87.3175,87.2806,87.3028,4294.0
2017-05-05 13:55:00,118.33,118.35,118.3,118.31,7461.0,87.3102,87.3249,87.288,87.2954,7461.0
2017-05-05 14:00:00,118.31,118.38,118.31,118.38,6371.0,87.2954,87.3471,87.2954,87.3471,6371.0
2017-05-05 14:05:00,118.35,118.38,118.3,118.38,3520.0,87.3249,87.3471,87.288,87.3471,3520.0
2017-05-05 14:10:00,118.39,118.39,118.34,118.39,4878.0,87.3544,87.3544,87.3175,87.3544,4878.0
2017-05-05 14:15:00,118.37,118.39,118.34,118.35,3365.0,87.3397,87.3544,87.3175,87.3249,3365.0
2017-05-05 14:20:00,118.35,118.35,118.31,118.35,2500.0,87.3249,87.3249,87.2954,87.3249,2500.0
2017-05-05 14:25:00,118.36,118.36,118.3,118.31,3200.0,87.3323,87.3323,87.288,87.2954,3200.0
2017-05-05 14:30:00,118.29,118.34,118.29,118.31,8306.0,87.2806,87.3175,87.2806,87.2954,8306.0
2017-05-05 14:35:00,118.31,118.33,118.3,118.32,3500.0,87.2954,87.3102,87.288,87.3028,3500.0
2017-05-05 14:40:00,118.33,118.42,118.29,118.4,9149.0,87.3102,87.3766,87.2806,87.3618,9149.0
2017-05-05 14:45:00,118.4,118.55,118.39,118.52,8978.0,87.3618,87.4725,87.3544,87.4504,8978.0
2017-05-05 14:50:00,118.52,118.54,118.46,118.46,4867.0,87.4504,87.4651,87.4061,87.4061,4867.0
2017-05-05 14:55:00,118.51,118.51,118.43,118.44,4775.0,87.443,87.443,87.3839,87.3913,4775.0
2017-05-05 15:00:00,118.45,118.46,118.36,118.42,7795.0,87.3987,87.4061,87.3323,87.3766,7795.0
2017-05-05 15:05:00,118.42,118.49,118.42,118.44,8500.0,87.3766,87.4282,87.3766,87.3913,8500.0
2017-05-05 15:10:00,118.45,118.48,118.44,118.44,5545.0,87.3987,87.4208,87.3913,87.3913,5545.0
2017-05-05 15:15:00,118.46,118.46,118.4,118.42,4268.0,87.4061,87.4061,87.3618,87.3766,4268.0
2017-05-05 15:20:00,118.42,118.44,118.41,118.43,48425.0,87.3766,87.3913,87.3692,87.3839,48425.0
2017-05-05 15:25:00,118.42,118.47,118.35,118.38,12248.0,87.3766,87.4135,87.3249,87.3471,12248.0
2017-05-05 15:30:00,118.37,118.38,118.32,118.34,37782.0,87.3397,87.3471,87.3028,87.3175,37782.0
2017-05-05 15:35:00,118.35,118.42,118.35,118.41,19638.0,87.3249,87.3766,87.3249,87.3692,19638.0
2017-05-05 15:40:00,118.4,118.45,118.4,118.44,16661.0,87.3618,87.3987,87.3618,87.3913,16661.0
2017-05-05 15:45:00,118.43,118.47,118.41,118.44,25893.0,87.3839,87.4135,87.3692,87.3913,25893.0
2017-05-05 15:50:00,118.45,118.65,118.45,118.65,85536.0,87.3987,87.5463,87.3987,87.5463,85536.0
2017-05-05 15:55:00,118.65,118.78,118.62,118.76,122095.0,87.5463,87.6422,87.5241,87.6274,122095.0
2017-05-08 09:30:00,118.51,118.94,118.29,118.76,28722.0,87.443,87.7603,87.2806,87.6274,28722.0
2017-05-08 09:35:00,118.82,118.9,118.46,118.48,31849.0,87.6717,87.7307,87.4061,87.4208,31849.0
2017-05-08 09:40:00,118.45,118.61,118.41,118.53,2750.0,87.3987,87.5168,87.3692,87.4577,2750.0
2017-05-08 09:45:00,118.45,118.58,118.4,118.48,21104.0,87.3987,87.4946,87.3618,87.4208,21104.0
2017-05-08 09:50:00,118.46,118.52,118.38,118.4,22120.0,87.4061,87.4504,87.3471,87.3618,22120.0
2017-05-08 09:55:00,118.38,118.51,118.38,118.5,11769.0,87.3471,87.443,87.3471,87.4356,11769.0
2017-05-08 10:00:00,118.5,118.55,118.48,118.54,41804.0,87.4356,87.4725,87.4208,87.4651,41804.0
2017-05-08 10:05:00,118.55,118.57,118.49,118.55,46407.0,87.4725,87.4872,87.4282,87.4725,46407.0
2017-05-08 10:10:00,118.55,118.55,118.07,118.16,30739.0,87.4725,87.4725,87.1183,87.1847,30739.0
2017-05-08 10:15:00,118.16,118.32,118.15,118.26,10307.0,87.1847,87.3028,87.1773,87.2585,10307.0
2017-05-08 10:20:00,118.25,118.38,118.24,118.3,16174.0,87.2511,87.3471,87.2438,87.288,16174.0
2017-05-08 10:25:00,118.31,118.43,118.31,118.43,9958.0,87.2954,87.3839,87.2954,87.3839,9958.0
2017-05-08 10:30:00,118.41,118.5,118.35,118.35,22676.0,87.3692,87.4356,87.3249,87.3249,22676.0
2017-05-08 10:35:00,118.36,118.55,118.35,118.54,12974.0,87.3323,87.4725,87.3249,87.4651,12974.0
2017-05-08 10:40:00,118.53,118.56,118.44,118.52,11671.0,87.4577,87.4799,87.3913,87.4504,11671.0
2017-05-08 10:45:00,118.52,118.55,118.42,118.52,6034.0,87.4504,87.4725,87.3766,87.4504,6034.0
2017-05-08 10:50:00,118.49,118.5,118.35,118.4,8126.0,87.4282,87.4356,87.3249,87.3618,8126.0
2017-05-08 10:55:00,118.4,118.46,118.38,118.46,9621.0,87.3618,87.4061,87.3471,87.4061,9621.0
2017-05-08 11:00:00,118.47,118.51,118.39,118.49,6624.0,87.4135,87.443,87.3544,87.4282,6624.0
2017-05-08 11:05:00,118.46,118.49,118.35,118.35,6820.0,87.4061,87.4282,87.3249,87.3249,6820.0
2017-05-08 11:10:00,118.35,118.36,118.26,118.26,9583.0,87.3249,87.3323,87.2585,87.2585,9583.0
2017-05-08 11:15:00,118.26,118.33,118.22,118.22,2742.0,87.2585,87.3102,87.229,87.229,2742.0
2017-05-08 11:20:00,118.21,118.27,118.12,118.19,5190.0,87.2216,87.2659,87.1552,87.2069,5190.0
2017-05-08 11:25:00,118.19,118.29,118.18,118.26,7677.0,87.2069,87.2806,87.1995,87.2585,7677.0
2017-05-08 11:30:00,118.29,118.33,118.23,118.33,6608.0,87.2806,87.3102,87.2364,87.3102,6608.0
2017-05-08 11:35:00,118.3,118.31,118.22,118.23,5732.0,87.288,87.2954,87.229,87.2364,5732.0
2017-05-08 11:40:00,118.24,118.26,118.09,118.11,8601.0,87.2438,87.2585,87.1331,87.1478,8601.0
2017-05-08 11:45:00,118.13,118.15,118.09,118.15,3392.0,87.1626,87.1773,87.1331,87.1773,3392.0
2017-05-08 11:50:00,118.13,118.19,118.12,118.18,10349.0,87.1626,87.2069,87.1552,87.1995,10349.0
2017-05-08 11:55:00,118.17,118.26,118.14,118.22,8298.0,87.1921,87.2585,87.17,87.229,8298.0
2017-05-08 12:00:00,118.21,118.25,118.11,118.14,6550.0,87.2216,87.2511,87.1478,87.17,6550.0
2017-05-08 12:05:00,118.14,118.19,118.1,118.18,8149.0,87.17,87.2069,87.1405,87.1995,8149.0
2017-05-08 12:10:00,118.2,118.21,118.1,118.1,7276.0,87.2142,87.2216,87.1405,87.1405,7276.0
2017-05-08 12:15:00,118.1,118.17,118.09,118.17,4184.0,87.1405,87.1921,87.1331,87.1921,4184.0
2017-05-08 12:20:00,118.17,118.17,118.09,118.1,9472.0,87.1921,87.1921,87.1331,87.1405,9472.0
2017-05-08 12:25:00,118.1,118.14,118.05,118.05,10810.0,87.1405,87.17,87.1036,87.1036,10810.0
2017-05-08 12:30:00,118.03,118.08,118.03,118.08,2912.0,87.0888,87.1257,87.0888,87.1257,2912.0
2017-05-08 12:35:00,118.06,118.07,117.91,117.94,37697.0,87.1109,87.1183,87.0003,87.0224,37697.0
2017-05-08 12:40:00,117.89,117.9,117.82,117.84,5049.0,86.9855,86.9929,86.9339,86.9486,5049.0
2017-05-08 12:45:00,117.83,117.83,117.75,117.8,5578.0,86.9412,86.9412,86.8822,86.9191,5578.0
2017-05-08 12:50:00,117.79,117.79,117.72,117.73,4223.0,86.9117,86.9117,86.8601,86.8674,4223.0
2017-05-08 12:55:00,117.73,117.73,117.65,117.72,8609.0,86.8674,86.8674,86.8084,86.8601,8609.0
2017-05-08 13:00:00,117.71,117.8,117.71,117.8,3942.0,86.8527,86.9191,86.8527,86.9191,3942.0
2017-05-08 13:05:00,117.78,117.79,117.7,117.72,24421.0,86.9043,86.9117,86.8453,86.8601,24421.0
2017-05-08 13:10:00,117.72,117.73,117.58,117.58,4784.0,86.8601,86.8674,86.7568,86.7568,4784.0
2017-05-08 13:15:00,117.57,117.59,117.52,117.52,3538.0,86.7494,86.7641,86.7125,86.7125,3538.0
2017-05-08 13:20:00,117.52,117.54,117.41,117.44,7677.0,86.7125,86.7273,86.6313,86.6535,7677.0
2017-05-08 13:25:00,117.39,117.43,117.37,117.43,8139.0,86.6166,86.6461,86.6018,86.6461,8139.0
2017-05-08 13:30:00,117.4,117.51,117.4,117.51,6508.0,86.624,86.7051,86.624,86.7051,6508.0
2017-05-08 13:35:00,117.53,117.64,117.52,117.64,3569.0,86.7199,86.801,86.7125,86.801,3569.0
2017-05-08 13:40:00,117.63,117.69,117.6,117.69,6467.0,86.7937,86.8379,86.7715,86.8379,6467.0
2017-05-08 13:45:00,117.68,117.71,117.65,117.71,5343.0,86.8306,86.8527,86.8084,86.8527,5343.0
2017-05-08 13:50:00,117.72,117.72,117.66,117.7,8725.0,86.8601,86.8601,86.8158,86.8453,8725.0
2017-05-08 13:55:00,117.71,117.71,117.59,117.59,6105.0,86.8527,86.8527,86.7641,86.7641,6105.0
2017-05-08 14:00:00,117.59,117.6,117.48,117.51,9553.0,86.7641,86.7715,86.683,86.7051,9553.0
2017-05-08 14:05:00,117.54,117.56,117.48,117.55,9361.0,86.7273,86.742,86.683,86.7346,9361.0
2017-05-08 14:10:00,117.53,117.54,117.45,117.45,8702.0,86.7199,86.7273,86.6609,86.6609,8702.0
2017-05-08 14:15:00,117.45,117.52,117.45,117.49,6794.0,86.6609,86.7125,86.6609,86.6904,6794.0
2017-05-08 14:20:00,117.5,117.54,117.47,117.49,8615.0,86.6977,86.7273,86.6756,86.6904,8615.0
2017-05-08 14:25:00,117.5,117.6,117.5,117.56,5388.0,86.6977,86.7715,86.6977,86.742,5388.0
2017-05-08 14:30:00,117.55,117.57,117.46,117.49,9400.0,86.7346,86.7494,86.6682,86.6904,9400.0
2017-05-08 14:35:00,117.45,117.46,117.4,117.42,5673.0,86.6609,86.6682,86.624,86.6387,5673.0
2017-05-08 14:40:00,117.4,117.4,117.34,117.38,8038.0,86.624,86.624,86.5797,86.6092,8038.0
2017-05-08 14:45:00,117.38,117.38,117.27,117.27,3910.0,86.6092,86.6092,86.528,86.528,3910.0
2017-05-08 14:50:00,117.27,117.27,117.21,117.23,6094.0,86.528,86.528,86.4838,86.4985,6094.0
2017-05-08 14:55:00,117.21,117.21,117.13,117.13,13944.0,86.4838,86.4838,86.4247,86.4247,13944.0
2017-05-08 15:00:00,117.14,117.14,117.09,117.14,12663.0,86.4321,86.4321,86.3952,86.4321,12663.0
2017-05-08 15:05:00,117.15,117.15,117.03,117.04,48105.0,86.4395,86.4395,86.351,86.3583,48105.0
2017-05-08 15:10:00,117.04,117.1,116.99,117.09,42167.0,86.3583,86.4026,86.3214,86.3952,42167.0
2017-05-08 15:15:00,117.09,117.1,116.94,116.94,50415.0,86.3952,86.4026,86.2845,86.2845,50415.0
2017-05-08 15:20:00,116.95,116.96,116.82,116.88,23211.0,86.2919,86.2993,86.196,86.2403,23211.0
2017-05-08 15:25:00,116.89,116.9,116.75,116.82,22299.0,86.2477,86.255,86.1444,86.196,22299.0
2017-05-08 15:30:00,116.82,116.9,116.8,116.85,16747.0,86.196,86.255,86.1812,86.2181,16747.0
2017-05-08 15:35:00,116.85,116.86,116.75,116.79,24765.0,86.2181,86.2255,86.1444,86.1739,24765.0
2017-05-08 15:40:00,116.8,116.81,116.71,116.78,22690.0,86.1812,86.1886,86.1148,86.1665,22690.0
2017-05-08 15:45:00,116.81,116.84,116.68,116.79,37392.0,86.1886,86.2108,86.0927,86.1739,37392.0
2017-05-08 15:50:00,116.81,117.12,116.81,117.08,98332.0,86.1886,86.4174,86.1886,86.3878,98332.0
2017-05-08 15:55:00,117.08,117.22,117.05,117.11,166790.0,86.3878,86.4911,86.3657,86.41,166790.0
2017-05-09 09:30:00,116.83,117.1,116.78,116.95,38953.0,86.2034,86.4026,86.1665,86.2919,38953.0
2017-05-09 09:35:00,116.9,116.95,116.55,116.68,19590.0,86.255,86.2919,85.9968,86.0927,19590.0
2017-05-09 09:40:00,116.71,116.87,116.64,116.82,24043.0,86.1148,86.2329,86.0632,86.196,24043.0
2017-05-09 09:45:00,116.85,116.92,116.67,116.7,39890.0,86.2181,86.2698,86.0853,86.1075,39890.0
2017-05-09 09:50:00,116.67,117.02,116.59,116.93,47670.0,86.0853,86.3436,86.0263,86.2772,47670.0
2017-05-09 09:55:00,116.94,117.4,116.9,117.4,48147.0,86.2845,86.624,86.255,86.624,48147.0
2017-05-09 10:00:00,117.46,117.48,117.27,117.32,33139.0,86.6682,86.683,86.528,86.5649,33139.0
2017-05-09 10:05:00,117.34,117.64,117.3,117.62,26464.0,86.5797,86.801,86.5502,86.7863,26464.0
2017-05-09 10:10:00,117.63,117.75,117.47,117.73,13205.0,86.7937,86.8822,86.6756,86.8674,13205.0
2017-05-09 10:15:00,117.76,118.02,117.76,117.97,25110.0,86.8896,87.0814,86.8896,87.0445,25110.0
2017-05-09 10:20:00,117.98,118.0,117.87,117.91,17518.0,87.0519,87.0667,86.9707,87.0003,17518.0
2017-05-09 10:25:00,117.93,117.94,117.75,117.77,16015.0,87.015,87.0224,86.8822,86.897,16015.0
2017-05-09 10:30:00,117.78,117.82,117.55,117.58,20281.0,86.9043,86.9339,86.7346,86.7568,20281.0
2017-05-09 10:35:00,117.59,117.6,117.35,117.4,13925.0,86.7641,86.7715,86.5871,86.624,13925.0
2017-05-09 10:40:00,117.38,117.4,117.17,117.17,27711.0,86.6092,86.624,86.4543,86.4543,27711.0
2017-05-09 10:45:00,117.12,117.22,117.08,117.21,13716.0,86.4174,86.4911,86.3878,86.4838,13716.0
2017-05-09 10:50:00,117.22,117.23,117.12,117.2,12494.0,86.4911,86.4985,86.4174,86.4764,12494.0
2017-05-09 10:55:00,117.2,117.27,117.17,117.27,12450.0,86.4764,86.528,86.4543,86.528,12450.0
2017-05-09 11:00:00,117.31,117.61,117.3,117.61,5409.0,86.5576,86.7789,86.5502,86.7789,5409.0
2017-05-09 11:05:00,117.61,117.79,117.61,117.74,7662.0,86.7789,86.9117,86.7789,86.8748,7662.0
2017-05-09 11:10:00,117.77,117.84,117.74,117.75,8007.0,86.897,86.9486,86.8748,86.8822,8007.0
2017-05-09 11:15:00,117.76,117.76,117.48,117.48,5300.0,86.8896,86.8896,86.683,86.683,5300.0
2017-05-09 11:20:00,117.46,117.58,117.45,117.58,5358.0,86.6682,86.7568,86.6609,86.7568,5358.0
2017-05-09 11:25:00,117.55,117.71,117.54,117.7,4857.0,86.7346,86.8527,86.7273,86.8453,4857.0
2017-05-09 11:30:00,117.67,117.76,117.67,117.76,8112.0,86.8232,86.8896,86.8232,86.8896,8112.0
2017-05-09 11:35:00,117.76,117.78,117.7,117.73,6001.0,86.8896,86.9043,86.8453,86.8674,6001.0
2017-05-09 11:40:00,117.74,117.85,117.74,117.84,4920.0,86.8748,86.956,86.8748,86.9486,4920.0
2017-05-09 11:45:00,117.8,117.9,117.77,117.9,6386.0,86.9191,86.9929,86.897,86.9929,6386.0
2017-05-09 11:50:00,117.87,117.96,117.87,117.88,7884.0,86.9707,87.0372,86.9707,86.9781,7884.0
2017-05-09 11:55:00,117.88,118.0,117.88,117.99,5195.0,86.9781,87.0667,86.9781,87.0593,5195.0
2017-05-09 12:00:00,117.99,118.11,117.95,118.11,12318.0,87.0593,87.1478,87.0298,87.1478,12318.0
2017-05-09 12:05:00,118.09,118.2,118.07,118.18,24178.0,87.1331,87.2142,87.1183,87.1995,24178.0
2017-05-09 12:10:00,118.19,118.22,118.15,118.2,23034.0,87.2069,87.229,87.1773,87.2142,23034.0
2017-05-09 12:15:00,118.18,118.21,117.97,117.97,26964.0,87.1995,87.2216,87.0445,87.0445,26964.0
2017-05-09 12:20:00,117.98,117.98,117.82,117.9,4928.0,87.0519,87.0519,86.9339,86.9929,4928.0
2017-05-09 12:25:00,117.85,117.88,117.83,117.83,3877.0,86.956,86.9781,86.9412,86.9412,3877.0
2017-05-09 12:30:00,117.84,117.91,117.82,117.91,4026.0,86.9486,87.0003,86.9339,87.0003,4026.0
2017-05-09 12:35:00,117.88,117.9,117.82,117.85,10171.0,86.9781,86.9929,86.9339,86.956,10171.0
2017-05-09 12:40:00,117.86,117.9,117.81,117.81,4512.0,86.9634,86.9929,86.9265,86.9265,4512.0
2017-05-09 12:45:00,117.82,117.96,117.82,117.96,3320.0,86.9339,87.0372,86.9339,87.0372,3320.0
2017-05-09 12:50:00,117.99,117.99,117.86,117.87,10482.0,87.0593,87.0593,86.9634,86.9707,10482.0
2017-05-09 12:55:00,117.85,117.94,117.83,117.94,3052.0,86.956,87.0224,86.9412,87.0224,3052.0
2017-05-09 13:00:00,117.9,118.05,117.89,118.01,9882.0,86.9929,87.1036,86.9855,87.074,9882.0
2017-05-09 13:05:00,118.01,118.17,118.01,118.12,5208.0,87.074,87.1921,87.074,87.1552,5208.0
2017-05-09 13:10:00,118.15,118.21,118.13,118.17,6726.0,87.1773,87.2216,87.1626,87.1921,6726.0
2017-05-09 13:15:00,118.19,118.28,118.17,118.28,4237.0,87.2069,87.2733,87.1921,87.2733,4237.0
2017-05-09 13:20:00,118.28,118.29,118.21,118.23,6477.0,87.2733,87.2806,87.2216,87.2364,6477.0
2017-05-09 13:25:00,118.22,118.23,118.04,118.04,10308.0,87.229,87.2364,87.0962,87.0962,10308.0
2017-05-09 13:30:00,118.05,118.14,118.04,118.06,7521.0,87.1036,87.17,87.0962,87.1109,7521.0
2017-05-09 13:35:00,118.06,118.14,118.02,118.11,9559.0,87.1109,87.17,87.0814,87.1478,9559.0
2017-05-09 13:40:00,118.09,118.2,118.08,118.2,5314.0,87.1331,87.2142,87.1257,87.2142,5314.0
2017-05-09 13:45:00,118.2,118.21,118.07,118.09,7375.0,87.2142,87.2216,87.1183,87.1331,7375.0
2017-05-09 13:50:00,118.11,118.18,118.1,118.17,4509.0,87.1478,87.1995,87.1405,87.1921,4509.0
2017-05-09 13:55:00,118.17,118.19,118.09,118.09,10533.0,87.1921,87.2069,87.1331,87.1331,10533.0
2017-05-09 14:00:00,118.09,118.11,118.03,118.09,8629.0,87.1331,87.1478,87.0888,87.1331,8629.0
2017-05-09 14:05:00,118.08,118.08,117.97,117.99,8575.0,87.1257,87.1257,87.0445,87.0593,8575.0
2017-05-09 14:10:00,117.97,118.01,117.9,117.98,10201.0,87.0445,87.074,86.9929,87.0519,10201.0
2017-05-09 14:15:00,117.97,118.01,117.94,118.01,4625.0,87.0445,87.074,87.0224,87.074,4625.0
2017-05-09 14:20:00,118.02,118.05,117.92,117.97,16526.0,87.0814,87.1036,87.0076,87.0445,16526.0
2017-05-09 14:25:00,117.98,117.98,117.74,117.74,8918.0,87.0519,87.0519,86.8748,86.8748,8918.0
2017-05-09 14:30:00,117.73,117.78,117.72,117.72,10637.0,86.8674,86.9043,86.8601,86.8601,10637.0
2017-05-09 14:35:00,117.73,117.8,117.71,117.77,10266.0,86.8674,86.9191,86.8527,86.897,10266.0
2017-05-09 14:40:00,117.78,117.78,117.7,117.73,9962.0,86.9043,86.9043,86.8453,86.8674,9962.0
2017-05-09 14:45:00,117.75,117.85,117.74,117.85,7924.0,86.8822,86.956,86.8748,86.956,7924.0
2017-05-09 14:50:00,117.84,117.85,117.79,117.81,10607.0,86.9486,86.956,86.9117,86.9265,10607.0
2017-05-09 14:55:00,117.81,117.87,117.8,117.84,6107.0,86.9265,86.9707,86.9191,86.9486,6107.0
2017-05-09 15:00:00,117.84,117.9,117.84,117.84,12695.0,86.9486,86.9929,86.9486,86.9486,12695.0
2017-05-09 15:05:00,117.84,117.89,117.81,117.84,10726.0,86.9486,86.9855,86.9265,86.9486,10726.0
2017-05-09 15:10:00,117.86,117.89,117.85,117.88,8279.0,86.9634,86.9855,86.956,86.9781,8279.0
2017-05-09 15:15:00,117.88,117.89,117.78,117.8,14939.0,86.9781,86.9855,86.9043,86.9191,14939.0
2017-05-09 15:20:00,117.79,117.87,117.76,117.85,8689.0,86.9117,86.9707,86.8896,86.956,8689.0
2017-05-09 15:25:00,117.85,117.9,117.84,117.89,14242.0,86.956,86.9929,86.9486,86.9855,14242.0
2017-05-09 15:30:00,117.88,117.9,117.74,117.82,20640.0,86.9781,86.9929,86.8748,86.9339,20640.0
2017-05-09 15:35:00,117.81,117.81,117.57,117.65,29100.0,86.9265,86.9265,86.7494,86.8084,29100.0
2017-05-09 15:40:00,117.65,117.68,117.43,117.47,19103.0,86.8084,86.8306,86.6461,86.6756,19103.0
2017-05-09 15:45:00,117.48,117.6,117.47,117.6,20934.0,86.683,86.7715,86.6756,86.7715,20934.0
2017-05-09 15:50:00,117.61,117.66,117.57,117.58,30779.0,86.7789,86.8158,86.7494,86.7568,30779.0
2017-05-09 15:55:00,117.58,117.66,117.55,117.64,68070.0,86.7568,86.8158,86.7346,86.801,68070.0
2017-05-10 09:30:00,117.5,117.54,117.11,117.29,16389.0,86.6977,86.7273,86.41,86.5428,16389.0
2017-05-10 09:35:00,117.29,117.29,116.73,116.73,10645.0,86.5428,86.5428,86.1296,86.1296,10645.0
2017-05-10 09:40:00,116.73,116.73,116.4,116.6,14680.0,86.1296,86.1296,85.8861,86.0337,14680.0
2017-05-10 09:45:00,116.59,116.61,116.37,116.39,10086.0,86.0263,86.0411,85.864,85.8787,10086.0
2017-05-10 09:50:00,116.39,116.6,116.34,116.58,14127.0,85.8787,86.0337,85.8418,86.0189,14127.0
2017-05-10 09:55:00,116.55,116.58,116.35,116.35,17489.0,85.9968,86.0189,85.8492,85.8492,17489.0
2017-05-10 10:00:00,116.41,116.41,116.17,116.33,23039.0,85.8935,85.8935,85.7164,85.8345,23039.0
2017-05-10 10:05:00,116.31,116.55,116.26,116.42,19686.0,85.8197,85.9968,85.7828,85.9009,19686.0
2017-05-10 10:10:00,116.43,116.66,116.42,116.66,7761.0,85.9082,86.0779,85.9009,86.0779,7761.0
2017-05-10 10:15:00,116.72,117.0,116.72,117.0,9602.0,86.1222,86.3288,86.1222,86.3288,9602.0
2017-05-10 10:20:00,117.0,117.15,117.0,117.15,3600.0,86.3288,86.4395,86.3288,86.4395,3600.0
2017-05-10 10:25:00,117.12,117.14,116.73,116.74,9275.0,86.4174,86.4321,86.1296,86.137,9275.0
2017-05-10 10:30:00,116.73,116.76,116.58,116.59,8800.0,86.1296,86.1517,86.0189,86.0263,8800.0
2017-05-10 10:35:00,116.55,116.61,116.48,116.51,3341.0,85.9968,86.0411,85.9451,85.9673,3341.0
2017-05-10 10:40:00,116.5,116.79,116.49,116.73,11401.0,85.9599,86.1739,85.9525,86.1296,11401.0
2017-05-10 10:45:00,116.73,116.76,116.71,116.72,2272.0,86.1296,86.1517,86.1148,86.1222,2272.0
2017-05-10 10:50:00,116.72,116.77,116.67,116.75,6283.0,86.1222,86.1591,86.0853,86.1444,6283.0
2017-05-10 10:55:00,116.7,116.74,116.58,116.58,7933.0,86.1075,86.137,86.0189,86.0189,7933.0
2017-05-10 11:00:00,116.56,116.74,116.51,116.74,5609.0,86.0042,86.137,85.9673,86.137,5609.0
2017-05-10 11:05:00,116.74,116.77,116.64,116.75,14320.0,86.137,86.1591,86.0632,86.1444,14320.0
2017-05-10 11:10:00,116.74,116.76,116.67,116.7,5479.0,86.137,86.1517,86.0853,86.1075,5479.0
2017-05-10 11:15:00,116.69,116.72,116.58,116.65,22477.0,86.1001,86.1222,86.0189,86.0706,22477.0
2017-05-10 11:20:00,116.67,116.81,116.67,116.74,8977.0,86.0853,86.1886,86.0853,86.137,8977.0
2017-05-10 11:25:00,116.74,116.81,116.71,116.76,6448.0,86.137,86.1886,86.1148,86.1517,6448.0
2017-05-10 11:30:00,116.76,116.96,116.75,116.8,9427.0,86.1517,86.2993,86.1444,86.1812,9427.0
2017-05-10 11:35:00,116.85,116.97,116.8,116.8,3695.0,86.2181,86.3067,86.1812,86.1812,3695.0
2017-05-10 11:40:00,116.78,116.8,116.75,116.75,2202.0,86.1665,86.1812,86.1444,86.1444,2202.0
2017-05-10 11:45:00,116.75,116.81,116.69,116.73,4680.0,86.1444,86.1886,86.1001,86.1296,4680.0
2017-05-10 11:50:00,116.71,116.76,116.71,116.74,3420.0,86.1148,86.1517,86.1148,86.137,3420.0
2017-05-10 11:55:00,116.74,116.8,116.65,116.65,8134.0,86.137,86.1812,86.0706,86.0706,8134.0
2017-05-10 12:00:00,116.64,116.67,116.61,116.62,5263.0,86.0632,86.0853,86.0411,86.0484,5263.0
2017-05-10 12:05:00,116.64,116.64,116.55,116.55,2132.0,86.0632,86.0632,85.9968,85.9968,2132.0
2017-05-10 12:10:00,116.55,116.58,116.51,116.57,4590.0,85.9968,86.0189,85.9673,86.0115,4590.0
2017-05-10 12:15:00,116.56,116.62,116.56,116.61,2086.0,86.0042,86.0484,86.0042,86.0411,2086.0
2017-05-10 12:20:00,116.62,116.65,116.56,116.57,3196.0,86.0484,86.0706,86.0042,86.0115,3196.0
2017-05-10 12:25:00,116.54,116.58,116.51,116.51,4328.0,85.9894,86.0189,85.9673,85.9673,4328.0
2017-05-10 12:30:00,116.5,116.67,116.5,116.67,9090.0,85.9599,86.0853,85.9599,86.0853,9090.0
2017-05-10 12:35:00,116.63,116.65,116.55,116.65,9212.0,86.0558,86.0706,85.9968,86.0706,9212.0
2017-05-10 12:40:00,116.68,116.72,116.68,116.72,1300.0,86.0927,86.1222,86.0927,86.1222,1300.0
2017-05-10 12:45:00,116.73,116.77,116.71,116.75,8261.0,86.1296,86.1591,86.1148,86.1444,8261.0
2017-05-10 12:50:00,116.74,116.75,116.68,116.71,3175.0,86.137,86.1444,86.0927,86.1148,3175.0
2017-05-10 12:55:00,116.71,116.77,116.7,116.77,3093.0,86.1148,86.1591,86.1075,86.1591,3093.0
2017-05-10 13:00:00,116.78,116.85,116.77,116.83,5506.0,86.1665,86.2181,86.1591,86.2034,5506.0
2017-05-10 13:05:00,116.85,116.88,116.82,116.82,3078.0,86.2181,86.2403,86.196,86.196,3078.0
2017-05-10 13:10:00,116.83,116.83,116.72,116.75,2845.0,86.2034,86.2034,86.1222,86.1444,2845.0
2017-05-10 13:15:00,116.72,116.72,116.61,116.66,9930.0,86.1222,86.1222,86.0411,86.0779,9930.0
2017-05-10 13:20:00,116.66,116.68,116.58,116.59,4066.0,86.0779,86.0927,86.0189,86.0263,4066.0
2017-05-10 13:25:00,116.59,116.67,116.59,116.59,7234.0,86.0263,86.0853,86.0263,86.0263,7234.0
2017-05-10 13:30:00,116.57,116.65,116.55,116.62,12039.0,86.0115,86.0706,85.9968,86.0484,12039.0
2017-05-10 13:35:00,116.59,116.77,116.59,116.77,8450.0,86.0263,86.1591,86.0263,86.1591,8450.0
2017-05-10 13:40:00,116.79,116.79,116.76,116.76,4596.0,86.1739,86.1739,86.1517,86.1517,4596.0
2017-05-10 13:45:00,116.78,116.78,116.7,116.75,9730.0,86.1665,86.1665,86.1075,86.1444,9730.0
2017-05-10 13:50:00,116.79,116.84,116.79,116.81,3500.0,86.1739,86.2108,86.1739,86.1886,3500.0
2017-05-10 13:55:00,116.82,116.88,116.82,116.88,3100.0,86.196,86.2403,86.196,86.2403,3100.0
2017-05-10 14:00:00,116.84,116.9,116.81,116.86,4900.0,86.2108,86.255,86.1886,86.2255,4900.0
2017-05-10 14:05:00,116.86,117.02,116.85,116.92,6838.0,86.2255,86.3436,86.2181,86.2698,6838.0
2017-05-10 14:10:00,116.94,116.98,116.89,116.97,5240.0,86.2845,86.3141,86.2477,86.3067,5240.0
2017-05-10 14:15:00,116.97,116.97,116.88,116.9,11009.0,86.3067,86.3067,86.2403,86.255,11009.0
2017-05-10 14:20:00,116.91,117.0,116.85,116.85,6664.0,86.2624,86.3288,86.2181,86.2181,6664.0
2017-05-10 14:25:00,116.88,116.93,116.85,116.86,7070.0,86.2403,86.2772,86.2181,86.2255,7070.0
2017-05-10 14:30:00,116.88,116.97,116.88,116.94,10018.0,86.2403,86.3067,86.2403,86.2845,10018.0
2017-05-10 14:35:00,116.93,116.99,116.91,116.99,4102.0,86.2772,86.3214,86.2624,86.3214,4102.0
2017-05-10 14:40:00,116.97,116.99,116.91,116.93,8526.0,86.3067,86.3214,86.2624,86.2772,8526.0
2017-05-10 14:45:00,116.93,116.99,116.89,116.94,10235.0,86.2772,86.3214,86.2477,86.2845,10235.0
2017-05-10 14:50:00,116.96,117.0,116.92,116.92,5502.0,86.2993,86.3288,86.2698,86.2698,5502.0
2017-05-10 14:55:00,116.91,116.91,116.81,116.84,10010.0,86.2624,86.2624,86.1886,86.2108,10010.0
2017-05-10 15:00:00,116.84,116.92,116.84,116.92,11544.0,86.2108,86.2698,86.2108,86.2698,11544.0
2017-05-10 15:05:00,116.93,116.95,116.87,116.89,12746.0,86.2772,86.2919,86.2329,86.2477,12746.0
2017-05-10 15:10:00,116.89,116.9,116.8,116.81,16024.0,86.2477,86.255,86.1812,86.1886,16024.0
2017-05-10 15:15:00,116.82,116.84,116.74,116.75,7160.0,86.196,86.2108,86.137,86.1444,7160.0
2017-05-10 15:20:00,116.74,116.75,116.67,116.69,11156.0,86.137,86.1444,86.0853,86.1001,11156.0
2017-05-10 15:25:00,116.71,116.71,116.64,116.66,10173.0,86.1148,86.1148,86.0632,86.0779,10173.0
2017-05-10 15:30:00,116.68,116.7,116.64,116.66,18339.0,86.0927,86.1075,86.0632,86.0779,18339.0
2017-05-10 15:35:00,116.65,116.76,116.62,116.76,26269.0,86.0706,86.1517,86.0484,86.1517,26269.0
2017-05-10 15:40:00,116.77,116.83,116.77,116.79,23519.0,86.1591,86.2034,86.1591,86.1739,23519.0
2017-05-10 15:45:00,116.79,116.84,116.78,116.79,41018.0,86.1739,86.2108,86.1665,86.1739,41018.0
2017-05-10 15:50:00,116.81,116.86,116.75,116.85,66647.0,86.1886,86.2255,86.1444,86.2181,66647.0
2017-05-10 15:55:00,116.85,117.07,116.84,117.05,135404.0,86.2181,86.3805,86.2108,86.3657,135404.0
2017-05-11 09:30:00,116.75,116.76,116.52,116.65,14643.0,86.1444,86.1517,85.9746,86.0706,14643.0
2017-05-11 09:35:00,116.74,116.83,116.67,116.75,5926.0,86.137,86.2034,86.0853,86.1444,5926.0
2017-05-11 09:40:00,116.8,116.8,116.39,116.42,16884.0,86.1812,86.1812,85.8787,85.9009,16884.0
2017-05-11 09:45:00,116.43,116.45,116.01,116.07,20317.0,85.9082,85.923,85.5983,85.6426,20317.0
2017-05-11 09:50:00,116.07,116.08,115.94,116.08,12614.0,85.6426,85.65,85.5467,85.65,12614.0
2017-05-11 09:55:00,116.08,116.09,115.9,116.08,7371.0,85.65,85.6574,85.5172,85.65,7371.0
2017-05-11 10:00:00,116.1,116.19,115.99,116.14,15289.0,85.6647,85.7312,85.5836,85.6943,15289.0
2017-05-11 10:05:00,116.17,116.38,116.16,116.38,3495.0,85.7164,85.8713,85.709,85.8713,3495.0
2017-05-11 10:10:00,116.42,116.46,116.09,116.28,9775.0,85.9009,85.9304,85.6574,85.7976,9775.0
2017-05-11 10:15:00,116.28,116.28,115.86,115.86,23656.0,85.7976,85.7976,85.4877,85.4877,23656.0
2017-05-11 10:20:00,115.86,115.89,115.45,115.58,23335.0,85.4877,85.5098,85.1851,85.2811,23335.0
2017-05-11 10:25:00,115.59,115.63,115.5,115.57,10851.0,85.2884,85.318,85.222,85.2737,10851.0
2017-05-11 10:30:00,115.56,115.58,115.4,115.47,9551.0,85.2663,85.2811,85.1483,85.1999,9551.0
2017-05-11 10:35:00,115.44,115.52,115.35,115.46,23749.0,85.1778,85.2368,85.1114,85.1925,23749.0
2017-05-11 10:40:00,115.5,115.8,115.47,115.78,12895.0,85.222,85.4434,85.1999,85.4286,12895.0
2017-05-11 10:45:00,115.88,116.08,115.82,116.0,12016.0,85.5024,85.65,85.4581,85.591,12016.0
2017-05-11 10:50:00,115.97,115.98,115.8,115.95,9322.0,85.5688,85.5762,85.4434,85.5541,9322.0
2017-05-11 10:55:00,115.96,116.19,115.92,116.13,7947.0,85.5614,85.7312,85.5319,85.6869,7947.0
2017-05-11 11:00:00,116.14,116.29,116.1,116.25,14153.0,85.6943,85.8049,85.6647,85.7754,14153.0
2017-05-11 11:05:00,116.21,116.25,116.13,116.2,12219.0,85.7459,85.7754,85.6869,85.7385,12219.0
2017-05-11 11:10:00,116.26,116.45,116.2,116.45,10388.0,85.7828,85.923,85.7385,85.923,10388.0
2017-05-11 11:15:00,116.47,116.49,116.25,116.34,10440.0,85.9378,85.9525,85.7754,85.8418,10440.0
2017-05-11 11:20:00,116.32,116.32,116.08,116.17,9356.0,85.8271,85.8271,85.65,85.7164,9356.0
2017-05-11 11:25:00,116.2,116.26,116.16,116.26,6081.0,85.7385,85.7828,85.709,85.7828,6081.0
2017-05-11 11:30:00,116.27,116.3,116.1,116.1,10395.0,85.7902,85.8123,85.6647,85.6647,10395.0
2017-05-11 11:35:00,116.06,116.13,115.93,116.01,8560.0,85.6352,85.6869,85.5393,85.5983,8560.0
2017-05-11 11:40:00,116.04,116.18,116.04,116.18,2500.0,85.6205,85.7238,85.6205,85.7238,2500.0
2017-05-11 11:45:00,116.19,116.19,115.91,115.91,7352.0,85.7312,85.7312,85.5246,85.5246,7352.0
2017-05-11 11:50:00,115.98,116.02,115.86,116.01,7615.0,85.5762,85.6057,85.4877,85.5983,7615.0
2017-05-11 11:55:00,116.06,116.06,115.92,115.93,6504.0,85.6352,85.6352,85.5319,85.5393,6504.0
2017-05-11 12:00:00,115.95,116.18,115.94,116.05,4926.0,85.5541,85.7238,85.5467,85.6279,4926.0
2017-05-11 12:05:00,116.11,116.33,116.11,116.33,3096.0,85.6721,85.8345,85.6721,85.8345,3096.0
2017-05-11 12:10:00,116.34,116.43,116.31,116.43,4450.0,85.8418,85.9082,85.8197,85.9082,4450.0
2017-05-11 12:15:00,116.46,116.68,116.45,116.68,6276.0,85.9304,86.0927,85.923,86.0927,6276.0
2017-05-11 12:20:00,116.63,116.7,116.59,116.7,8778.0,86.0558,86.1075,86.0263,86.1075,8778.0
2017-05-11 12:25:00,116.64,116.66,116.54,116.66,6372.0,86.0632,86.0779,85.9894,86.0779,6372.0
2017-05-11 12:30:00,116.65,116.7,116.63,116.67,2920.0,86.0706,86.1075,86.0558,86.0853,2920.0
2017-05-11 12:35:00,116.68,116.73,116.61,116.7,11467.0,86.0927,86.1296,86.0411,86.1075,11467.0
2017-05-11 12:40:00,116.68,116.76,116.67,116.76,5355.0,86.0927,86.1517,86.0853,86.1517,5355.0
2017-05-11 12:45:00,116.74,116.74,116.64,116.68,13840.0,86.137,86.137,86.0632,86.0927,13840.0
2017-05-11 12:50:00,116.64,116.64,116.49,116.53,3833.0,86.0632,86.0632,85.9525,85.982,3833.0
2017-05-11 12:55:00,116.54,116.58,116.53,116.57,1400.0,85.9894,86.0189,85.982,86.0115,1400.0
2017-05-11 13:00:00,116.62,116.66,116.56,116.66,3414.0,86.0484,86.0779,86.0042,86.0779,3414.0
2017-05-11 13:05:00,116.65,116.74,116.65,116.73,5200.0,86.0706,86.137,86.0706,86.1296,5200.0
2017-05-11 13:10:00,116.73,116.73,116.7,116.72,400.0,86.1296,86.1296,86.1075,86.1222,400.0
2017-05-11 13:15:00,116.72,116.82,116.72,116.81,5937.0,86.1222,86.196,86.1222,86.1886,5937.0
2017-05-11 13:20:00,116.78,116.81,116.75,116.76,4090.0,86.1665,86.1886,86.1444,86.1517,4090.0
2017-05-11 13:25:00,116.77,116.77,116.69,116.74,8818.0,86.1591,86.1591,86.1001,86.137,8818.0
2017-05-11 13:30:00,116.72,116.82,116.71,116.82,2361.0,86.1222,86.196,86.1148,86.196,2361.0
2017-05-11 13:35:00,116.82,116.82,116.71,116.77,9891.0,86.196,86.196,86.1148,86.1591,9891.0
2017-05-11 13:40:00,116.76,116.81,116.71,116.81,3741.0,86.1517,86.1886,86.1148,86.1886,3741.0
2017-05-11 13:45:00,116.77,116.87,116.77,116.87,3400.0,86.1591,86.2329,86.1591,86.2329,3400.0
2017-05-11 13:50:00,116.86,116.89,116.82,116.86,7612.0,86.2255,86.2477,86.196,86.2255,7612.0
2017-05-11 13:55:00,116.85,116.86,116.76,116.84,5800.0,86.2181,86.2255,86.1517,86.2108,5800.0
2017-05-11 14:00:00,116.85,116.93,116.84,116.93,12220.0,86.2181,86.2772,86.2108,86.2772,12220.0
2017-05-11 14:05:00,116.91,116.97,116.82,116.9,12245.0,86.2624,86.3067,86.196,86.255,12245.0
2017-05-11 14:10:00,116.88,116.92,116.81,116.89,15627.0,86.2403,86.2698,86.1886,86.2477,15627.0
2017-05-11 14:15:00,116.9,117.01,116.89,117.01,9733.0,86.255,86.3362,86.2477,86.3362,9733.0
2017-05-11 14:20:00,117.04,117.17,117.02,117.05,14006.0,86.3583,86.4543,86.3436,86.3657,14006.0
2017-05-11 14:25:00,117.04,117.11,117.0,117.11,5000.0,86.3583,86.41,86.3288,86.41,5000.0
2017-05-11 14:30:00,117.09,117.1,116.8,116.88,25958.0,86.3952,86.4026,86.1812,86.2403,25958.0
2017-05-11 14:35:00,116.84,116.99,116.84,116.99,4700.0,86.2108,86.3214,86.2108,86.3214,4700.0
2017-05-11 14:40:00,116.97,117.08,116.95,117.04,9029.0,86.3067,86.3878,86.2919,86.3583,9029.0
2017-05-11 14:45:00,117.02,117.02,116.93,116.96,4935.0,86.3436,86.3436,86.2772,86.2993,4935.0
2017-05-11 14:50:00,116.93,116.98,116.86,116.9,6544.0,86.2772,86.3141,86.2255,86.255,6544.0
2017-05-11 14:55:00,116.89,116.89,116.75,116.83,5400.0,86.2477,86.2477,86.1444,86.2034,5400.0
2017-05-11 15:00:00,116.85,116.91,116.84,116.9,10460.0,86.2181,86.2624,86.2108,86.255,10460.0
2017-05-11 15:05:00,116.89,116.94,116.87,116.9,11223.0,86.2477,86.2845,86.2329,86.255,11223.0
2017-05-11 15:10:00,116.9,116.95,116.89,116.92,8977.0,86.255,86.2919,86.2477,86.2698,8977.0
2017-05-11 15:15:00,116.96,116.98,116.92,116.93,10968.0,86.2993,86.3141,86.2698,86.2772,10968.0
2017-05-11 15:20:00,116.94,116.95,116.89,116.93,11918.0,86.2845,86.2919,86.2477,86.2772,11918.0
2017-05-11 15:25:00,116.93,116.96,116.71,116.83,31581.0,86.2772,86.2993,86.1148,86.2034,31581.0
2017-05-11 15:30:00,116.82,116.83,116.73,116.75,14111.0,86.196,86.2034,86.1296,86.1444,14111.0
2017-05-11 15:35:00,116.76,116.88,116.68,116.88,14631.0,86.1517,86.2403,86.0927,86.2403,14631.0
2017-05-11 15:40:00,116.88,116.92,116.83,116.88,12278.0,86.2403,86.2698,86.2034,86.2403,12278.0
2017-05-11 15:45:00,116.87,116.98,116.86,116.94,19858.0,86.2329,86.3141,86.2255,86.2845,19858.0
2017-05-11 15:50:00,116.94,116.94,116.82,116.82,23951.0,86.2845,86.2845,86.196,86.196,23951.0
2017-05-11 15:55:00,116.82,116.84,116.7,116.79,57793.0,86.196,86.2108,86.1075,86.1739,57793.0
2017-05-12 09:30:00,116.57,116.76,116.15,116.32,24347.0,86.0115,86.1517,85.7016,85.8271,24347.0
2017-05-12 09:35:00,116.32,116.52,116.19,116.25,17452.0,85.8271,85.9746,85.7312,85.7754,17452.0
2017-05-12 09:40:00,116.3,116.54,116.2,116.34,14944.0,85.8123,85.9894,85.7385,85.8418,14944.0
2017-05-12 09:45:00,116.3,116.7,116.26,116.65,28013.0,85.8123,86.1075,85.7828,86.0706,28013.0
2017-05-12 09:50:00,116.59,116.83,116.59,116.83,10535.0,86.0263,86.2034,86.0263,86.2034,10535.0
2017-05-12 09:55:00,116.75,116.77,116.6,116.63,6825.0,86.1444,86.1591,86.0337,86.0558,6825.0
2017-05-12 10:00:00,116.66,116.9,116.64,116.68,9809.0,86.0779,86.255,86.0632,86.0927,9809.0
2017-05-12 10:05:00,116.71,116.84,116.66,116.78,7026.0,86.1148,86.2108,86.0779,86.1665,7026.0
2017-05-12 10:10:00,116.78,116.9,116.76,116.8,7148.0,86.1665,86.255,86.1517,86.1812,7148.0
2017-05-12 10:15:00,116.76,116.91,116.61,116.64,12282.0,86.1517,86.2624,86.0411,86.0632,12282.0
2017-05-12 10:20:00,116.59,116.69,116.34,116.4,6824.0,86.0263,86.1001,85.8418,85.8861,6824.0
2017-05-12 10:25:00,116.34,116.43,116.08,116.33,10450.0,85.8418,85.9082,85.65,85.8345,10450.0
2017-05-12 10:30:00,116.35,116.45,116.28,116.39,9381.0,85.8492,85.923,85.7976,85.8787,9381.0
2017-05-12 10:35:00,116.31,116.41,116.23,116.41,8758.0,85.8197,85.8935,85.7607,85.8935,8758.0
2017-05-12 10:40:00,116.39,116.58,116.39,116.56,5969.0,85.8787,86.0189,85.8787,86.0042,5969.0
2017-05-12 10:45:00,116.57,116.71,116.5,116.71,7010.0,86.0115,86.1148,85.9599,86.1148,7010.0
2017-05-12 10:50:00,116.7,116.72,116.5,116.58,11400.0,86.1075,86.1222,85.9599,86.0189,11400.0
2017-05-12 10:55:00,116.53,116.7,116.53,116.7,7199.0,85.982,86.1075,85.982,86.1075,7199.0
2017-05-12 11:00:00,116.67,116.73,116.6,116.61,11744.0,86.0853,86.1296,86.0337,86.0411,11744.0
2017-05-12 11:05:00,116.6,116.62,116.42,116.42,7989.0,86.0337,86.0484,85.9009,85.9009,7989.0
2017-05-12 11:10:00,116.47,116.57,116.47,116.52,4871.0,85.9378,86.0115,85.9378,85.9746,4871.0
2017-05-12 11:15:00,116.52,116.55,116.41,116.42,6291.0,85.9746,85.9968,85.8935,85.9009,6291.0
2017-05-12 11:20:00,116.42,116.7,116.42,116.68,8540.0,85.9009,86.1075,85.9009,86.0927,8540.0
2017-05-12 11:25:00,116.71,116.74,116.66,116.71,7940.0,86.1148,86.137,86.0779,86.1148,7940.0
2017-05-12 11:30:00,116.71,116.92,116.69,116.82,9716.0,86.1148,86.2698,86.1001,86.196,9716.0
2017-05-12 11:35:00,116.78,116.97,116.74,116.92,9183.0,86.1665,86.3067,86.137,86.2698,9183.0
2017-05-12 11:40:00,116.93,116.98,116.9,116.93,5903.0,86.2772,86.3141,86.255,86.2772,5903.0
2017-05-12 11:45:00,116.95,116.95,116.81,116.85,7083.0,86.2919,86.2919,86.1886,86.2181,7083.0
2017-05-12 11:50:00,116.79,116.88,116.79,116.86,7694.0,86.1739,86.2403,86.1739,86.2255,7694.0
2017-05-12 11:55:00,116.84,116.88,116.72,116.84,5273.0,86.2108,86.2403,86.1222,86.2108,5273.0
2017-05-12 12:00:00,116.78,116.87,116.71,116.79,8797.0,86.1665,86.2329,86.1148,86.1739,8797.0
2017-05-12 12:05:00,116.81,116.81,116.52,116.53,5500.0,86.1886,86.1886,85.9746,85.982,5500.0
2017-05-12 12:10:00,116.58,116.66,116.58,116.61,4700.0,86.0189,86.0779,86.0189,86.0411,4700.0
2017-05-12 12:15:00,116.6,116.62,116.56,116.6,4200.0,86.0337,86.0484,86.0042,86.0337,4200.0
2017-05-12 12:20:00,116.6,116.67,116.54,116.64,5020.0,86.0337,86.0853,85.9894,86.0632,5020.0
2017-05-12 12:25:00,116.68,116.73,116.59,116.63,5200.0,86.0927,86.1296,86.0263,86.0558,5200.0
2017-05-12 12:30:00,116.62,116.69,116.5,116.5,7515.0,86.0484,86.1001,85.9599,85.9599,7515.0
2017-05-12 12:35:00,116.5,116.63,116.5,116.57,4484.0,85.9599,86.0558,85.9599,86.0115,4484.0
2017-05-12 12:40:00,116.58,116.62,116.56,116.61,4887.0,86.0189,86.0484,86.0042,86.0411,4887.0
2017-05-12 12:45:00,116.61,116.61,116.55,116.55,5350.0,86.0411,86.0411,85.9968,85.9968,5350.0
2017-05-12 12:50:00,116.58,116.63,116.52,116.52,5115.0,86.0189,86.0558,85.9746,85.9746,5115.0
2017-05-12 12:55:00,116.48,116.61,116.45,116.57,14959.0,85.9451,86.0411,85.923,86.0115,14959.0
2017-05-12 13:00:00,116.6,116.68,116.58,116.64,3000.0,86.0337,86.0927,86.0189,86.0632,3000.0
2017-05-12 13:05:00,116.63,116.68,116.63,116.64,4200.0,86.0558,86.0927,86.0558,86.0632,4200.0
2017-05-12 13:10:00,116.66,116.67,116.61,116.64,9295.0,86.0779,86.0853,86.0411,86.0632,9295.0
2017-05-12 13:15:00,116.66,116.72,116.64,116.69,6400.0,86.0779,86.1222,86.0632,86.1001,6400.0
2017-05-12 13:20:00,116.68,116.77,116.67,116.76,4546.0,86.0927,86.1591,86.0853,86.1517,4546.0
2017-05-12 13:25:00,116.74,116.74,116.56,116.59,4994.0,86.137,86.137,86.0042,86.0263,4994.0
2017-05-12 13:30:00,116.59,116.59,116.51,116.56,6265.0,86.0263,86.0263,85.9673,86.0042,6265.0
2017-05-12 13:35:00,116.57,116.57,116.5,116.53,4406.0,86.0115,86.0115,85.9599,85.982,4406.0
2017-05-12 13:40:00,116.55,116.58,116.47,116.52,8498.0,85.9968,86.0189,85.9378,85.9746,8498.0
2017-05-12 13:45:00,116.55,116.63,116.52,116.61,3289.0,85.9968,86.0558,85.9746,86.0411,3289.0
2017-05-12 13:50:00,116.61,116.61,116.48,116.57,15153.0,86.0411,86.0411,85.9451,86.0115,15153.0
2017-05-12 13:55:00,116.56,116.56,116.48,116.49,7771.0,86.0042,86.0042,85.9451,85.9525,7771.0
2017-05-12 14:00:00,116.49,116.53,116.46,116.48,9300.0,85.9525,85.982,85.9304,85.9451,9300.0
2017-05-12 14:05:00,116.47,116.53,116.47,116.51,10023.0,85.9378,85.982,85.9378,85.9673,10023.0
2017-05-12 14:10:00,116.5,116.5,116.39,116.39,14083.0,85.9599,85.9599,85.8787,85.8787,14083.0
2017-05-12 14:15:00,116.39,116.42,116.28,116.28,5774.0,85.8787,85.9009,85.7976,85.7976,5774.0
2017-05-12 14:20:00,116.32,116.36,116.22,116.36,7902.0,85.8271,85.8566,85.7533,85.8566,7902.0
2017-05-12 14:25:00,116.35,116.36,116.23,116.23,7425.0,85.8492,85.8566,85.7607,85.7607,7425.0
2017-05-12 14:30:00,116.22,116.33,116.22,116.29,8826.0,85.7533,85.8345,85.7533,85.8049,8826.0
2017-05-12 14:35:00,116.3,116.37,116.29,116.35,8784.0,85.8123,85.864,85.8049,85.8492,8784.0
2017-05-12 14:40:00,116.35,116.45,116.35,116.36,8180.0,85.8492,85.923,85.8492,85.8566,8180.0
2017-05-12 14:45:00,116.37,116.38,116.3,116.31,7416.0,85.864,85.8713,85.8123,85.8197,7416.0
2017-05-12 14:50:00,116.32,116.39,116.32,116.35,5922.0,85.8271,85.8787,85.8271,85.8492,5922.0
2017-05-12 14:55:00,116.34,116.38,116.27,116.28,6280.0,85.8418,85.8713,85.7902,85.7976,6280.0
2017-05-12 15:00:00,116.3,116.39,116.29,116.35,7117.0,85.8123,85.8787,85.8049,85.8492,7117.0
2017-05-12 15:05:00,116.38,116.41,116.35,116.39,4180.0,85.8713,85.8935,85.8492,85.8787,4180.0
2017-05-12 15:10:00,116.41,116.41,116.26,116.29,11089.0,85.8935,85.8935,85.7828,85.8049,11089.0
2017-05-12 15:15:00,116.29,116.34,116.26,116.26,8906.0,85.8049,85.8418,85.7828,85.7828,8906.0
2017-05-12 15:20:00,116.3,116.39,116.27,116.27,9947.0,85.8123,85.8787,85.7902,85.7902,9947.0
2017-05-12 15:25:00,116.28,116.33,116.27,116.29,9007.0,85.7976,85.8345,85.7902,85.8049,9007.0
2017-05-12 15:30:00,116.26,116.35,116.26,116.3,27002.0,85.7828,85.8492,85.7828,85.8123,27002.0
2017-05-12 15:35:00,116.3,116.34,116.3,116.31,12562.0,85.8123,85.8418,85.8123,85.8197,12562.0
2017-05-12 15:40:00,116.31,116.37,116.26,116.28,27105.0,85.8197,85.864,85.7828,85.7976,27105.0
2017-05-12 15:45:00,116.27,116.28,116.18,116.21,19199.0,85.7902,85.7976,85.7238,85.7459,19199.0
2017-05-12 15:50:00,116.22,116.29,116.2,116.27,27527.0,85.7533,85.8049,85.7385,85.7902,27527.0
2017-05-12 15:55:00,116.26,116.36,116.17,116.17,130977.0,85.7828,85.8566,85.7164,85.7164,130977.0
2017-05-15 09:30:00,116.31,116.51,116.25,116.5,28115.0,85.8197,85.9673,85.7754,85.9599,28115.0
2017-05-15 09:35:00,116.43,116.7,116.43,116.7,18022.0,85.9082,86.1075,85.9082,86.1075,18022.0
2017-05-15 09:40:00,116.78,116.82,116.55,116.56,8165.0,86.1665,86.196,85.9968,86.0042,8165.0
2017-05-15 09:45:00,116.63,116.68,116.49,116.59,9543.0,86.0558,86.0927,85.9525,86.0263,9543.0
2017-05-15 09:50:00,116.55,116.62,116.47,116.57,6800.0,85.9968,86.0484,85.9378,86.0115,6800.0
2017-05-15 09:55:00,116.56,116.56,116.36,116.43,11011.0,86.0042,86.0042,85.8566,85.9082,11011.0
2017-05-15 10:00:00,116.43,116.74,116.43,116.72,10948.0,85.9082,86.137,85.9082,86.1222,10948.0
2017-05-15 10:05:00,116.72,116.93,116.68,116.9,13075.0,86.1222,86.2772,86.0927,86.255,13075.0
2017-05-15 10:10:00,116.93,116.94,116.81,116.82,8485.0,86.2772,86.2845,86.1886,86.196,8485.0
2017-05-15 10:15:00,116.83,116.89,116.71,116.76,4525.0,86.2034,86.2477,86.1148,86.1517,4525.0
2017-05-15 10:20:00,116.76,116.85,116.69,116.77,4774.0,86.1517,86.2181,86.1001,86.1591,4774.0
2017-05-15 10:25:00,116.77,116.78,116.64,116.72,5586.0,86.1591,86.1665,86.0632,86.1222,5586.0
2017-05-15 10:30:00,116.7,116.75,116.64,116.67,4510.0,86.1075,86.1444,86.0632,86.0853,4510.0
2017-05-15 10:35:00,116.74,116.76,116.63,116.73,6327.0,86.137,86.1517,86.0558,86.1296,6327.0
2017-05-15 10:40:00,116.71,116.77,116.61,116.77,10100.0,86.1148,86.1591,86.0411,86.1591,10100.0
2017-05-15 10:45:00,116.77,116.89,116.75,116.89,8973.0,86.1591,86.2477,86.1444,86.2477,8973.0
2017-05-15 10:50:00,116.87,117.15,116.82,117.15,23428.0,86.2329,86.4395,86.196,86.4395,23428.0
2017-05-15 10:55:00,117.18,117.23,116.99,117.05,13623.0,86.4616,86.4985,86.3214,86.3657,13623.0
2017-05-15 11:00:00,117.03,117.08,116.88,117.0,8200.0,86.351,86.3878,86.2403,86.3288,8200.0
2017-05-15 11:05:00,117.01,117.12,117.01,117.09,5531.0,86.3362,86.4174,86.3362,86.3952,5531.0
2017-05-15 11:10:00,117.11,117.15,117.07,117.14,7064.0,86.41,86.4395,86.3805,86.4321,7064.0
2017-05-15 11:15:00,117.16,117.23,117.15,117.21,7447.0,86.4469,86.4985,86.4395,86.4838,7447.0
2017-05-15 11:20:00,117.21,117.21,117.14,117.16,7160.0,86.4838,86.4838,86.4321,86.4469,7160.0
2017-05-15 11:25:00,117.19,117.25,117.15,117.25,4501.0,86.469,86.5133,86.4395,86.5133,4501.0
2017-05-15 11:30:00,117.27,117.28,117.23,117.27,10910.0,86.528,86.5354,86.4985,86.528,10910.0
2017-05-15 11:35:00,117.28,117.31,117.14,117.14,3399.0,86.5354,86.5576,86.4321,86.4321,3399.0
2017-05-15 11:40:00,117.17,117.17,116.85,116.85,224387.0,86.4543,86.4543,86.2181,86.2181,224387.0
2017-05-15 11:45:00,116.85,117.27,116.84,117.24,121132.0,86.2181,86.528,86.2108,86.5059,121132.0
2017-05-15 11:50:00,117.25,117.5,117.25,117.47,28358.0,86.5133,86.6977,86.5133,86.6756,28358.0
2017-05-15 11:55:00,117.47,117.49,117.41,117.49,2799.0,86.6756,86.6904,86.6313,86.6904,2799.0
2017-05-15 12:00:00,117.46,117.79,117.43,117.78,23235.0,86.6682,86.9117,86.6461,86.9043,23235.0
2017-05-15 12:05:00,117.78,117.97,117.78,117.97,10021.0,86.9043,87.0445,86.9043,87.0445,10021.0
2017-05-15 12:10:00,117.93,117.97,117.76,117.78,11486.0,87.015,87.0445,86.8896,86.9043,11486.0
2017-05-15 12:15:00,117.76,117.88,117.74,117.76,11193.0,86.8896,86.9781,86.8748,86.8896,11193.0
2017-05-15 12:20:00,117.81,117.89,117.81,117.86,4983.0,86.9265,86.9855,86.9265,86.9634,4983.0
2017-05-15 12:25:00,117.84,117.91,117.84,117.89,8024.0,86.9486,87.0003,86.9486,86.9855,8024.0
2017-05-15 12:30:00,117.9,117.92,117.82,117.84,8355.0,86.9929,87.0076,86.9339,86.9486,8355.0
2017-05-15 12:35:00,117.83,117.87,117.79,117.8,8470.0,86.9412,86.9707,86.9117,86.9191,8470.0
2017-05-15 12:40:00,117.79,117.81,117.76,117.77,7927.0,86.9117,86.9265,86.8896,86.897,7927.0
2017-05-15 12:45:00,117.8,117.89,117.8,117.89,9966.0,86.9191,86.9855,86.9191,86.9855,9966.0
2017-05-15 12:50:00,117.86,117.94,117.86,117.9,3421.0,86.9634,87.0224,86.9634,86.9929,3421.0
2017-05-15 12:55:00,117.89,117.91,117.69,117.7,10152.0,86.9855,87.0003,86.8379,86.8453,10152.0
2017-05-15 13:00:00,117.69,117.74,117.63,117.69,3700.0,86.8379,86.8748,86.7937,86.8379,3700.0
2017-05-15 13:05:00,117.68,117.72,117.49,117.6,17686.0,86.8306,86.8601,86.6904,86.7715,17686.0
2017-05-15 13:10:00,117.62,117.75,117.61,117.68,8700.0,86.7863,86.8822,86.7789,86.8306,8700.0
2017-05-15 13:15:00,117.66,117.73,117.66,117.68,3406.0,86.8158,86.8674,86.8158,86.8306,3406.0
2017-05-15 13:20:00,117.7,117.72,117.64,117.64,8677.0,86.8453,86.8601,86.801,86.801,8677.0
2017-05-15 13:25:00,117.7,117.7,117.66,117.66,8158.0,86.8453,86.8453,86.8158,86.8158,8158.0
2017-05-15 13:30:00,117.69,117.72,117.66,117.7,7527.0,86.8379,86.8601,86.8158,86.8453,7527.0
2017-05-15 13:35:00,117.69,117.71,117.61,117.61,6284.0,86.8379,86.8527,86.7789,86.7789,6284.0
2017-05-15 13:40:00,117.62,117.67,117.59,117.62,6570.0,86.7863,86.8232,86.7641,86.7863,6570.0
2017-05-15 13:45:00,117.61,117.62,117.56,117.56,5929.0,86.7789,86.7863,86.742,86.742,5929.0
2017-05-15 13:50:00,117.57,117.66,117.57,117.6,7941.0,86.7494,86.8158,86.7494,86.7715,7941.0
2017-05-15 13:55:00,117.6,117.61,117.55,117.57,3902.0,86.7715,86.7789,86.7346,86.7494,3902.0
2017-05-15 14:00:00,117.59,117.61,117.54,117.6,4454.0,86.7641,86.7789,86.7273,86.7715,4454.0
2017-05-15 14:05:00,117.57,117.6,117.56,117.58,5496.0,86.7494,86.7715,86.742,86.7568,5496.0
2017-05-15 14:10:00,117.58,117.59,117.51,117.51,5200.0,86.7568,86.7641,86.7051,86.7051,5200.0
2017-05-15 14:15:00,117.53,117.53,117.43,117.43,6031.0,86.7199,86.7199,86.6461,86.6461,6031.0
2017-05-15 14:20:00,117.44,117.5,117.43,117.47,7140.0,86.6535,86.6977,86.6461,86.6756,7140.0
2017-05-15 14:25:00,117.47,117.47,117.43,117.44,4287.0,86.6756,86.6756,86.6461,86.6535,4287.0
2017-05-15 14:30:00,117.45,117.48,117.4,117.41,6036.0,86.6609,86.683,86.624,86.6313,6036.0
2017-05-15 14:35:00,117.41,117.41,117.37,117.41,3528.0,86.6313,86.6313,86.6018,86.6313,3528.0
2017-05-15 14:40:00,117.43,117.5,117.4,117.46,10740.0,86.6461,86.6977,86.624,86.6682,10740.0
2017-05-15 14:45:00,117.46,117.56,117.46,117.53,9562.0,86.6682,86.742,86.6682,86.7199,9562.0
2017-05-15 14:50:00,117.52,117.53,117.38,117.45,11479.0,86.7125,86.7199,86.6092,86.6609,11479.0
2017-05-15 14:55:00,117.43,117.48,117.39,117.45,8202.0,86.6461,86.683,86.6166,86.6609,8202.0
2017-05-15 15:00:00,117.46,117.5,117.39,117.45,9185.0,86.6682,86.6977,86.6166,86.6609,9185.0
2017-05-15 15:05:00,117.45,117.46,117.38,117.4,6470.0,86.6609,86.6682,86.6092,86.624,6470.0
2017-05-15 15:10:00,117.39,117.5,117.37,117.48,12757.0,86.6166,86.6977,86.6018,86.683,12757.0
2017-05-15 15:15:00,117.48,117.49,117.37,117.49,33518.0,86.683,86.6904,86.6018,86.6904,33518.0
2017-05-15 15:20:00,117.49,117.5,117.43,117.45,8688.0,86.6904,86.6977,86.6461,86.6609,8688.0
2017-05-15 15:25:00,117.45,117.46,117.36,117.38,17050.0,86.6609,86.6682,86.5944,86.6092,17050.0
2017-05-15 15:30:00,117.39,117.42,117.37,117.37,17048.0,86.6166,86.6387,86.6018,86.6018,17048.0
2017-05-15 15:35:00,117.37,117.43,117.37,117.38,5850.0,86.6018,86.6461,86.6018,86.6092,5850.0
2017-05-15 15:40:00,117.39,117.41,117.38,117.39,22112.0,86.6166,86.6313,86.6092,86.6166,22112.0
2017-05-15 15:45:00,117.39,117.53,117.39,117.5,20646.0,86.6166,86.7199,86.6166,86.6977,20646.0
2017-05-15 15:50:00,117.5,117.52,117.47,117.5,31611.0,86.6977,86.7125,86.6756,86.6977,31611.0
2017-05-15 15:55:00,117.49,117.5,117.24,117.25,137913.0,86.6904,86.6977,86.5059,86.5133,137913.0
2017-05-16 09:30:00,117.25,117.63,116.68,117.45,34019.0,86.5133,86.7937,86.0927,86.6609,34019.0
2017-05-16 09:35:00,117.46,117.6,117.29,117.51,13660.0,86.6682,86.7715,86.5428,86.7051,13660.0
2017-05-16 09:40:00,117.55,117.67,117.39,117.44,34894.0,86.7346,86.8232,86.6166,86.6535,34894.0
2017-05-16 09:45:00,117.42,117.43,117.15,117.28,46440.0,86.6387,86.6461,86.4395,86.5354,46440.0
2017-05-16 09:50:00,117.33,117.51,117.18,117.5,17104.0,86.5723,86.7051,86.4616,86.6977,17104.0
2017-05-16 09:55:00,117.49,117.5,117.23,117.23,4730.0,86.6904,86.6977,86.4985,86.4985,4730.0
2017-05-16 10:00:00,117.23,117.37,117.13,117.24,10850.0,86.4985,86.6018,86.4247,86.5059,10850.0
2017-05-16 10:05:00,117.23,117.23,117.1,117.11,9101.0,86.4985,86.4985,86.4026,86.41,9101.0
2017-05-16 10:10:00,117.13,117.17,116.81,116.81,9718.0,86.4247,86.4543,86.1886,86.1886,9718.0
2017-05-16 10:15:00,116.89,116.94,116.77,116.82,1625.0,86.2477,86.2845,86.1591,86.196,1625.0
2017-05-16 10:20:00,116.85,116.89,116.73,116.81,5540.0,86.2181,86.2477,86.1296,86.1886,5540.0
2017-05-16 10:25:00,116.88,116.96,116.76,116.82,4384.0,86.2403,86.2993,86.1517,86.196,4384.0
2017-05-16 10:30:00,116.83,116.95,116.81,116.95,4372.0,86.2034,86.2919,86.1886,86.2919,4372.0
2017-05-16 10:35:00,116.92,117.01,116.89,116.96,4100.0,86.2698,86.3362,86.2477,86.2993,4100.0
2017-05-16 10:40:00,116.96,116.96,116.64,116.75,4874.0,86.2993,86.2993,86.0632,86.1444,4874.0
2017-05-16 10:45:00,116.75,116.82,116.68,116.8,4541.0,86.1444,86.196,86.0927,86.1812,4541.0
2017-05-16 10:50:00,116.77,116.78,116.62,116.71,15701.0,86.1591,86.1665,86.0484,86.1148,15701.0
2017-05-16 10:55:00,116.69,116.72,116.66,116.66,10025.0,86.1001,86.1222,86.0779,86.0779,10025.0
2017-05-16 11:00:00,116.64,116.9,116.58,116.87,51208.0,86.0632,86.255,86.0189,86.2329,51208.0
2017-05-16 11:05:00,116.85,116.89,116.65,116.69,11665.0,86.2181,86.2477,86.0706,86.1001,11665.0
2017-05-16 11:10:00,116.69,116.79,116.69,116.79,13104.0,86.1001,86.1739,86.1001,86.1739,13104.0
2017-05-16 11:15:00,116.77,116.8,116.7,116.72,23144.0,86.1591,86.1812,86.1075,86.1222,23144.0
2017-05-16 11:20:00,116.72,116.75,116.6,116.68,30275.0,86.1222,86.1444,86.0337,86.0927,30275.0
2017-05-16 11:25:00,116.67,116.8,116.65,116.8,9946.0,86.0853,86.1812,86.0706,86.1812,9946.0
2017-05-16 11:30:00,116.72,116.88,116.7,116.87,7272.0,86.1222,86.2403,86.1075,86.2329,7272.0
2017-05-16 11:35:00,116.88,116.92,116.86,116.91,3220.0,86.2403,86.2698,86.2255,86.2624,3220.0
2017-05-16 11:40:00,116.93,116.98,116.91,116.97,2494.0,86.2772,86.3141,86.2624,86.3067,2494.0
2017-05-16 11:45:00,116.94,116.95,116.84,116.95,3900.0,86.2845,86.2919,86.2108,86.2919,3900.0
2017-05-16 11:50:00,116.97,116.97,116.91,116.97,1900.0,86.3067,86.3067,86.2624,86.3067,1900.0
2017-05-16 11:55:00,116.97,116.98,116.92,116.93,1871.0,86.3067,86.3141,86.2698,86.2772,1871.0
2017-05-16 12:00:00,116.93,116.94,116.81,116.84,5524.0,86.2772,86.2845,86.1886,86.2108,5524.0
2017-05-16 12:05:00,116.89,116.89,116.77,116.8,11684.0,86.2477,86.2477,86.1591,86.1812,11684.0
2017-05-16 12:10:00,116.81,116.84,116.74,116.76,12261.0,86.1886,86.2108,86.137,86.1517,12261.0
2017-05-16 12:15:00,116.76,116.84,116.76,116.81,7809.0,86.1517,86.2108,86.1517,86.1886,7809.0
2017-05-16 12:20:00,116.8,116.8,116.73,116.73,3685.0,86.1812,86.1812,86.1296,86.1296,3685.0
2017-05-16 12:25:00,116.73,116.79,116.73,116.75,5722.0,86.1296,86.1739,86.1296,86.1444,5722.0
2017-05-16 12:30:00,116.74,116.84,116.73,116.79,11525.0,86.137,86.2108,86.1296,86.1739,11525.0
2017-05-16 12:35:00,116.8,116.81,116.74,116.77,8921.0,86.1812,86.1886,86.137,86.1591,8921.0
2017-05-16 12:40:00,116.81,116.81,116.69,116.7,7363.0,86.1886,86.1886,86.1001,86.1075,7363.0
2017-05-16 12:45:00,116.69,116.84,116.69,116.75,5540.0,86.1001,86.2108,86.1001,86.1444,5540.0
2017-05-16 12:50:00,116.78,116.83,116.75,116.83,7310.0,86.1665,86.2034,86.1444,86.2034,7310.0
2017-05-16 12:55:00,116.8,116.8,116.71,116.71,3106.0,86.1812,86.1812,86.1148,86.1148,3106.0
2017-05-16 13:00:00,116.7,116.7,116.6,116.67,6520.0,86.1075,86.1075,86.0337,86.0853,6520.0
2017-05-16 13:05:00,116.7,116.72,116.61,116.72,6100.0,86.1075,86.1222,86.0411,86.1222,6100.0
2017-05-16 13:10:00,116.73,116.8,116.68,116.74,15922.0,86.1296,86.1812,86.0927,86.137,15922.0
2017-05-16 13:15:00,116.74,116.74,116.69,116.69,11799.0,86.137,86.137,86.1001,86.1001,11799.0
2017-05-16 13:20:00,116.7,116.71,116.68,116.69,4680.0,86.1075,86.1148,86.0927,86.1001,4680.0
2017-05-16 13:25:00,116.7,116.7,116.61,116.64,5543.0,86.1075,86.1075,86.0411,86.0632,5543.0
2017-05-16 13:30:00,116.65,116.66,116.62,116.63,3563.0,86.0706,86.0779,86.0484,86.0558,3563.0
2017-05-16 13:35:00,116.64,116.71,116.63,116.7,5600.0,86.0632,86.1148,86.0558,86.1075,5600.0
2017-05-16 13:40:00,116.69,116.79,116.68,116.79,2659.0,86.1001,86.1739,86.0927,86.1739,2659.0
2017-05-16 13:45:00,116.76,116.8,116.72,116.78,4900.0,86.1517,86.1812,86.1222,86.1665,4900.0
2017-05-16 13:50:00,116.8,116.8,116.73,116.74,5247.0,86.1812,86.1812,86.1296,86.137,5247.0
2017-05-16 13:55:00,116.74,116.77,116.69,116.69,8442.0,86.137,86.1591,86.1001,86.1001,8442.0
2017-05-16 14:00:00,116.68,116.7,116.64,116.68,2705.0,86.0927,86.1075,86.0632,86.0927,2705.0
2017-05-16 14:05:00,116.69,116.7,116.66,116.66,2900.0,86.1001,86.1075,86.0779,86.0779,2900.0
2017-05-16 14:10:00,116.65,116.71,116.64,116.7,3667.0,86.0706,86.1148,86.0632,86.1075,3667.0
2017-05-16 14:15:00,116.7,116.76,116.68,116.72,15949.0,86.1075,86.1517,86.0927,86.1222,15949.0
2017-05-16 14:20:00,116.73,116.73,116.69,116.7,9767.0,86.1296,86.1296,86.1001,86.1075,9767.0
2017-05-16 14:25:00,116.7,116.76,116.69,116.73,21270.0,86.1075,86.1517,86.1001,86.1296,21270.0
2017-05-16 14:30:00,116.74,116.77,116.73,116.75,5059.0,86.137,86.1591,86.1296,86.1444,5059.0
2017-05-16 14:35:00,116.76,116.79,116.74,116.76,4600.0,86.1517,86.1739,86.137,86.1517,4600.0
2017-05-16 14:40:00,116.78,116.79,116.69,116.73,6666.0,86.1665,86.1739,86.1001,86.1296,6666.0
2017-05-16 14:45:00,116.73,116.79,116.73,116.77,6072.0,86.1296,86.1739,86.1296,86.1591,6072.0
2017-05-16 14:50:00,116.77,116.8,116.73,116.73,11400.0,86.1591,86.1812,86.1296,86.1296,11400.0
2017-05-16 14:55:00,116.75,116.77,116.72,116.76,5700.0,86.1444,86.1591,86.1222,86.1517,5700.0
2017-05-16 15:00:00,116.77,116.78,116.69,116.7,5150.0,86.1591,86.1665,86.1001,86.1075,5150.0
2017-05-16 15:05:00,116.72,116.77,116.71,116.77,7850.0,86.1222,86.1591,86.1148,86.1591,7850.0
2017-05-16 15:10:00,116.77,116.79,116.73,116.79,4581.0,86.1591,86.1739,86.1296,86.1739,4581.0
2017-05-16 15:15:00,116.78,116.79,116.73,116.77,11227.0,86.1665,86.1739,86.1296,86.1591,11227.0
2017-05-16 15:20:00,116.77,116.81,116.75,116.77,9268.0,86.1591,86.1886,86.1444,86.1591,9268.0
2017-05-16 15:25:00,116.77,116.82,116.75,116.78,16431.0,86.1591,86.196,86.1444,86.1665,16431.0
2017-05-16 15:30:00,116.78,116.81,116.75,116.79,22522.0,86.1665,86.1886,86.1444,86.1739,22522.0
2017-05-16 15:35:00,116.79,116.81,116.77,116.8,32454.0,86.1739,86.1886,86.1591,86.1812,32454.0
2017-05-16 15:40:00,116.8,116.81,116.77,116.78,21077.0,86.1812,86.1886,86.1591,86.1665,21077.0
2017-05-16 15:45:00,116.8,116.8,116.75,116.75,17702.0,86.1812,86.1812,86.1444,86.1444,17702.0
2017-05-16 15:50:00,116.74,116.76,116.7,116.71,26205.0,86.137,86.1517,86.1075,86.1148,26205.0
2017-05-16 15:55:00,116.71,116.74,116.65,116.69,69955.0,86.1148,86.137,86.0706,86.1001,69955.0
2017-05-17 09:30:00,115.81,115.9,115.64,115.64,66756.0,85.4508,85.5172,85.3253,85.3253,66756.0
2017-05-17 09:35:00,115.63,116.21,115.38,116.07,28652.0,85.318,85.7459,85.1335,85.6426,28652.0
2017-05-17 09:40:00,116.15,116.25,115.95,115.99,23833.0,85.7016,85.7754,85.5541,85.5836,23833.0
2017-05-17 09:45:00,116.0,116.11,115.99,116.11,14379.0,85.591,85.6721,85.5836,85.6721,14379.0
2017-05-17 09:50:00,116.14,116.2,116.05,116.12,13410.0,85.6943,85.7385,85.6279,85.6795,13410.0
2017-05-17 09:55:00,116.12,116.15,115.99,115.99,24929.0,85.6795,85.7016,85.5836,85.5836,24929.0
2017-05-17 10:00:00,115.98,116.05,115.79,115.87,19714.0,85.5762,85.6279,85.436,85.495,19714.0
2017-05-17 10:05:00,115.85,115.9,115.61,115.88,31694.0,85.4803,85.5172,85.3032,85.5024,31694.0
2017-05-17 10:10:00,115.85,115.95,115.71,115.71,5400.0,85.4803,85.5541,85.377,85.377,5400.0
2017-05-17 10:15:00,115.75,116.23,115.75,116.15,27795.0,85.4065,85.7607,85.4065,85.7016,27795.0
2017-05-17 10:20:00,116.13,116.22,116.0,116.0,21580.0,85.6869,85.7533,85.591,85.591,21580.0
2017-05-17 10:25:00,116.01,116.06,115.85,115.94,4695.0,85.5983,85.6352,85.4803,85.5467,4695.0
2017-05-17 10:30:00,115.92,115.98,115.78,115.78,5028.0,85.5319,85.5762,85.4286,85.4286,5028.0
2017-05-17 10:35:00,115.77,115.81,115.53,115.68,7848.0,85.4213,85.4508,85.2442,85.3549,7848.0
2017-05-17 10:40:00,115.73,115.86,115.66,115.8,5699.0,85.3917,85.4877,85.3401,85.4434,5699.0
2017-05-17 10:45:00,115.86,115.88,115.65,115.77,3300.0,85.4877,85.5024,85.3327,85.4213,3300.0
2017-05-17 10:50:00,115.66,115.68,115.49,115.54,8408.0,85.3401,85.3549,85.2147,85.2516,8408.0
2017-05-17 10:55:00,115.5,115.62,115.43,115.47,9172.0,85.222,85.3106,85.1704,85.1999,9172.0
2017-05-17 11:00:00,115.42,115.53,115.39,115.44,7528.0,85.163,85.2442,85.1409,85.1778,7528.0
2017-05-17 11:05:00,115.42,115.47,115.35,115.4,6727.0,85.163,85.1999,85.1114,85.1483,6727.0
2017-05-17 11:10:00,115.43,115.68,115.42,115.65,5228.0,85.1704,85.3549,85.163,85.3327,5228.0
2017-05-17 11:15:00,115.62,115.79,115.59,115.7,15292.0,85.3106,85.436,85.2884,85.3696,15292.0
2017-05-17 11:20:00,115.63,115.76,115.63,115.71,5482.0,85.318,85.4139,85.318,85.377,5482.0
2017-05-17 11:25:00,115.69,115.76,115.68,115.72,4700.0,85.3622,85.4139,85.3549,85.3844,4700.0
2017-05-17 11:30:00,115.72,115.78,115.52,115.54,4357.0,85.3844,85.4286,85.2368,85.2516,4357.0
2017-05-17 11:35:00,115.59,115.71,115.55,115.67,6409.0,85.2884,85.377,85.2589,85.3475,6409.0
2017-05-17 11:40:00,115.68,115.8,115.63,115.8,6616.0,85.3549,85.4434,85.318,85.4434,6616.0
2017-05-17 11:45:00,115.85,115.86,115.68,115.68,4400.0,85.4803,85.4877,85.3549,85.3549,4400.0
2017-05-17 11:50:00,115.72,115.96,115.72,115.77,6223.0,85.3844,85.5614,85.3844,85.4213,6223.0
2017-05-17 11:55:00,115.73,115.93,115.68,115.87,4100.0,85.3917,85.5393,85.3549,85.495,4100.0
2017-05-17 12:00:00,115.85,115.88,115.76,115.77,5349.0,85.4803,85.5024,85.4139,85.4213,5349.0
2017-05-17 12:05:00,115.71,115.77,115.65,115.69,11808.0,85.377,85.4213,85.3327,85.3622,11808.0
2017-05-17 12:10:00,115.67,115.8,115.61,115.8,7435.0,85.3475,85.4434,85.3032,85.4434,7435.0
2017-05-17 12:15:00,115.79,115.79,115.62,115.64,6763.0,85.436,85.436,85.3106,85.3253,6763.0
2017-05-17 12:20:00,115.64,115.66,115.54,115.62,10050.0,85.3253,85.3401,85.2516,85.3106,10050.0
2017-05-17 12:25:00,115.59,115.64,115.51,115.57,10749.0,85.2884,85.3253,85.2294,85.2737,10749.0
2017-05-17 12:30:00,115.56,115.57,115.4,115.4,4218.0,85.2663,85.2737,85.1483,85.1483,4218.0
2017-05-17 12:35:00,115.42,115.62,115.42,115.6,3400.0,85.163,85.3106,85.163,85.2958,3400.0
2017-05-17 12:40:00,115.62,115.64,115.52,115.6,4036.0,85.3106,85.3253,85.2368,85.2958,4036.0
2017-05-17 12:45:00,115.6,115.77,115.58,115.74,8708.0,85.2958,85.4213,85.2811,85.3991,8708.0
2017-05-17 12:50:00,115.73,115.9,115.7,115.86,9579.0,85.3917,85.5172,85.3696,85.4877,9579.0
2017-05-17 12:55:00,115.88,115.97,115.86,115.92,4900.0,85.5024,85.5688,85.4877,85.5319,4900.0
2017-05-17 13:00:00,115.92,115.92,115.71,115.73,6524.0,85.5319,85.5319,85.377,85.3917,6524.0
2017-05-17 13:05:00,115.77,115.79,115.7,115.77,42388.0,85.4213,85.436,85.3696,85.4213,42388.0
2017-05-17 13:10:00,115.8,115.8,115.53,115.55,6150.0,85.4434,85.4434,85.2442,85.2589,6150.0
2017-05-17 13:15:00,115.55,115.83,115.55,115.7,13111.0,85.2589,85.4655,85.2589,85.3696,13111.0
2017-05-17 13:20:00,115.69,115.71,115.66,115.66,2150.0,85.3622,85.377,85.3401,85.3401,2150.0
2017-05-17 13:25:00,115.63,115.63,115.43,115.49,10802.0,85.318,85.318,85.1704,85.2147,10802.0
2017-05-17 13:30:00,115.45,115.58,115.44,115.58,4066.0,85.1851,85.2811,85.1778,85.2811,4066.0
2017-05-17 13:35:00,115.6,115.6,115.39,115.47,4750.0,85.2958,85.2958,85.1409,85.1999,4750.0
2017-05-17 13:40:00,115.48,115.53,115.35,115.35,14998.0,85.2073,85.2442,85.1114,85.1114,14998.0
2017-05-17 13:45:00,115.38,115.5,115.24,115.43,6399.0,85.1335,85.222,85.0302,85.1704,6399.0
2017-05-17 13:50:00,115.44,115.45,115.32,115.34,4334.0,85.1778,85.1851,85.0892,85.104,4334.0
2017-05-17 13:55:00,115.35,115.42,115.29,115.34,7202.0,85.1114,85.163,85.0671,85.104,7202.0
2017-05-17 14:00:00,115.32,115.34,115.25,115.34,4651.0,85.0892,85.104,85.0376,85.104,4651.0
2017-05-17 14:05:00,115.36,115.46,115.36,115.46,8324.0,85.1187,85.1925,85.1187,85.1925,8324.0
2017-05-17 14:10:00,115.46,115.46,115.26,115.26,37181.0,85.1925,85.1925,85.045,85.045,37181.0
2017-05-17 14:15:00,115.22,115.24,115.02,115.16,13562.0,85.0154,85.0302,84.8679,84.9712,13562.0
2017-05-17 14:20:00,115.18,115.18,114.98,115.06,9640.0,84.9859,84.9859,84.8384,84.8974,9640.0
2017-05-17 14:25:00,115.05,115.16,115.05,115.11,11300.0,84.89,84.9712,84.89,84.9343,11300.0
2017-05-17 14:30:00,115.11,115.23,115.11,115.19,29703.0,84.9343,85.0228,84.9343,84.9933,29703.0
2017-05-17 14:35:00,115.21,115.22,115.06,115.07,10093.0,85.0081,85.0154,84.8974,84.9048,10093.0
2017-05-17 14:40:00,115.04,115.18,114.99,115.01,7953.0,84.8826,84.9859,84.8457,84.8605,7953.0
2017-05-17 14:45:00,114.91,115.02,114.88,114.98,15359.0,84.7867,84.8679,84.7646,84.8384,15359.0
2017-05-17 14:50:00,114.95,115.25,114.94,115.25,5593.0,84.8162,85.0376,84.8088,85.0376,5593.0
2017-05-17 14:55:00,115.23,115.36,115.19,115.31,12708.0,85.0228,85.1187,84.9933,85.0818,12708.0
2017-05-17 15:00:00,115.26,115.36,115.17,115.36,19039.0,85.045,85.1187,84.9785,85.1187,19039.0
2017-05-17 15:05:00,115.39,115.39,115.2,115.21,11934.0,85.1409,85.1409,85.0007,85.0081,11934.0
2017-05-17 15:10:00,115.22,115.23,115.05,115.23,7259.0,85.0154,85.0228,84.89,85.0228,7259.0
2017-05-17 15:15:00,115.26,115.35,115.22,115.34,8347.0,85.045,85.1114,85.0154,85.104,8347.0
2017-05-17 15:20:00,115.35,115.52,115.3,115.3,16846.0,85.1114,85.2368,85.0745,85.0745,16846.0
2017-05-17 15:25:00,115.28,115.33,115.22,115.25,10980.0,85.0597,85.0966,85.0154,85.0376,10980.0
2017-05-17 15:30:00,115.22,115.29,115.2,115.27,13118.0,85.0154,85.0671,85.0007,85.0523,13118.0
2017-05-17 15:35:00,115.26,115.46,115.26,115.4,25283.0,85.045,85.1925,85.045,85.1483,25283.0
2017-05-17 15:40:00,115.4,115.41,115.11,115.13,22521.0,85.1483,85.1556,84.9343,84.949,22521.0
2017-05-17 15:45:00,115.11,115.18,114.98,115.04,32530.0,84.9343,84.9859,84.8384,84.8826,32530.0
2017-05-17 15:50:00,115.02,115.11,114.93,114.95,58377.0,84.8679,84.9343,84.8015,84.8162,58377.0
2017-05-17 15:55:00,114.94,115.16,114.91,115.12,117056.0,84.8088,84.9712,84.7867,84.9417,117056.0
2017-05-18 09:30:00,115.41,115.72,115.23,115.5,23047.0,85.1556,85.3844,85.0228,85.222,23047.0
2017-05-18 09:35:00,115.6,115.98,115.56,115.74,9513.0,85.2958,85.5762,85.2663,85.3991,9513.0
2017-05-18 09:40:00,115.79,115.82,115.52,115.52,8377.0,85.436,85.4581,85.2368,85.2368,8377.0
2017-05-18 09:45:00,115.61,115.97,115.55,115.79,18396.0,85.3032,85.5688,85.2589,85.436,18396.0
2017-05-18 09:50:00,115.81,116.14,115.81,116.13,20278.0,85.4508,85.6943,85.4508,85.6869,20278.0
2017-05-18 09:55:00,116.05,116.05,115.76,115.83,28881.0,85.6279,85.6279,85.4139,85.4655,28881.0
2017-05-18 10:00:00,115.85,115.92,115.46,115.84,31373.0,85.4803,85.5319,85.1925,85.4729,31373.0
2017-05-18 10:05:00,115.81,116.01,115.75,116.0,8243.0,85.4508,85.5983,85.4065,85.591,8243.0
2017-05-18 10:10:00,115.97,115.97,115.7,115.7,10114.0,85.5688,85.5688,85.3696,85.3696,10114.0
2017-05-18 10:15:00,115.75,115.97,115.75,115.82,5829.0,85.4065,85.5688,85.4065,85.4581,5829.0
2017-05-18 10:20:00,115.91,115.95,115.74,115.83,6852.0,85.5246,85.5541,85.3991,85.4655,6852.0
2017-05-18 10:25:00,115.82,116.1,115.81,115.89,15681.0,85.4581,85.6647,85.4508,85.5098,15681.0
2017-05-18 10:30:00,115.88,116.0,115.72,115.88,6574.0,85.5024,85.591,85.3844,85.5024,6574.0
2017-05-18 10:35:00,115.89,115.97,115.65,115.65,9581.0,85.5098,85.5688,85.3327,85.3327,9581.0
2017-05-18 10:40:00,115.6,115.84,115.57,115.8,9484.0,85.2958,85.4729,85.2737,85.4434,9484.0
2017-05-18 10:45:00,115.8,115.85,115.71,115.84,6600.0,85.4434,85.4803,85.377,85.4729,6600.0
2017-05-18 10:50:00,115.81,115.84,115.6,115.76,13288.0,85.4508,85.4729,85.2958,85.4139,13288.0
2017-05-18 10:55:00,115.79,115.88,115.74,115.87,8073.0,85.436,85.5024,85.3991,85.495,8073.0
2017-05-18 11:00:00,115.9,116.17,115.9,116.13,10441.0,85.5172,85.7164,85.5172,85.6869,10441.0
2017-05-18 11:05:00,116.13,116.16,116.0,116.15,6426.0,85.6869,85.709,85.591,85.7016,6426.0
2017-05-18 11:10:00,116.12,116.13,115.94,116.02,6552.0,85.6795,85.6869,85.5467,85.6057,6552.0
2017-05-18 11:15:00,116.03,116.1,115.93,115.95,10003.0,85.6131,85.6647,85.5393,85.5541,10003.0
2017-05-18 11:20:00,115.95,115.98,115.85,115.91,22069.0,85.5541,85.5762,85.4803,85.5246,22069.0
2017-05-18 11:25:00,115.86,115.86,115.7,115.72,4602.0,85.4877,85.4877,85.3696,85.3844,4602.0
2017-05-18 11:30:00,115.69,115.75,115.65,115.67,3902.0,85.3622,85.4065,85.3327,85.3475,3902.0
2017-05-18 11:35:00,115.66,115.68,115.5,115.5,3889.0,85.3401,85.3549,85.222,85.222,3889.0
2017-05-18 11:40:00,115.51,115.54,115.3,115.34,8859.0,85.2294,85.2516,85.0745,85.104,8859.0
2017-05-18 11:45:00,115.31,115.6,115.31,115.58,8605.0,85.0818,85.2958,85.0818,85.2811,8605.0
2017-05-18 11:50:00,115.59,115.62,115.52,115.53,2350.0,85.2884,85.3106,85.2368,85.2442,2350.0
2017-05-18 11:55:00,115.49,115.5,115.4,115.4,6712.0,85.2147,85.222,85.1483,85.1483,6712.0
2017-05-18 12:00:00,115.45,115.51,115.39,115.39,6419.0,85.1851,85.2294,85.1409,85.1409,6419.0
2017-05-18 12:05:00,115.37,115.43,115.35,115.36,4369.0,85.1261,85.1704,85.1114,85.1187,4369.0
2017-05-18 12:10:00,115.37,115.48,115.35,115.45,14834.0,85.1261,85.2073,85.1114,85.1851,14834.0
2017-05-18 12:15:00,115.48,115.49,115.34,115.34,4500.0,85.2073,85.2147,85.104,85.104,4500.0
2017-05-18 12:20:00,115.4,115.48,115.33,115.46,5813.0,85.1483,85.2073,85.0966,85.1925,5813.0
2017-05-18 12:25:00,115.51,115.61,115.47,115.47,8983.0,85.2294,85.3032,85.1999,85.1999,8983.0
2017-05-18 12:30:00,115.5,115.72,115.47,115.58,15635.0,85.222,85.3844,85.1999,85.2811,15635.0
2017-05-18 12:35:00,115.57,115.64,115.54,115.55,17100.0,85.2737,85.3253,85.2516,85.2589,17100.0
2017-05-18 12:40:00,115.56,115.56,115.37,115.4,6814.0,85.2663,85.2663,85.1261,85.1483,6814.0
2017-05-18 12:45:00,115.39,115.43,115.33,115.43,6850.0,85.1409,85.1704,85.0966,85.1704,6850.0
2017-05-18 12:50:00,115.44,115.5,115.34,115.5,3245.0,85.1778,85.222,85.104,85.222,3245.0
2017-05-18 12:55:00,115.55,115.71,115.52,115.68,6648.0,85.2589,85.377,85.2368,85.3549,6648.0
2017-05-18 13:00:00,115.67,115.69,115.52,115.56,8284.0,85.3475,85.3622,85.2368,85.2663,8284.0
2017-05-18 13:05:00,115.52,115.52,115.35,115.43,2973.0,85.2368,85.2368,85.1114,85.1704,2973.0
2017-05-18 13:10:00,115.45,115.53,115.36,115.41,6528.0,85.1851,85.2442,85.1187,85.1556,6528.0
2017-05-18 13:15:00,115.44,115.6,115.39,115.51,12915.0,85.1778,85.2958,85.1409,85.2294,12915.0
2017-05-18 13:20:00,115.51,115.59,115.5,115.52,6497.0,85.2294,85.2884,85.222,85.2368,6497.0
2017-05-18 13:25:00,115.5,115.64,115.49,115.59,7745.0,85.222,85.3253,85.2147,85.2884,7745.0
2017-05-18 13:30:00,115.56,115.66,115.45,115.66,4693.0,85.2663,85.3401,85.1851,85.3401,4693.0
2017-05-18 13:35:00,115.68,115.71,115.55,115.69,5170.0,85.3549,85.377,85.2589,85.3622,5170.0
2017-05-18 13:40:00,115.69,115.7,115.57,115.63,2252.0,85.3622,85.3696,85.2737,85.318,2252.0
2017-05-18 13:45:00,115.65,115.79,115.57,115.72,7874.0,85.3327,85.436,85.2737,85.3844,7874.0
2017-05-18 13:50:00,115.68,115.92,115.68,115.92,8000.0,85.3549,85.5319,85.3549,85.5319,8000.0
2017-05-18 13:55:00,115.96,116.06,115.88,115.91,25994.0,85.5614,85.6352,85.5024,85.5246,25994.0
2017-05-18 14:00:00,115.94,116.3,115.9,116.19,12820.0,85.5467,85.8123,85.5172,85.7312,12820.0
2017-05-18 14:05:00,116.26,116.41,116.07,116.34,30335.0,85.7828,85.8935,85.6426,85.8418,30335.0
2017-05-18 14:10:00,116.33,116.33,116.12,116.2,20777.0,85.8345,85.8345,85.6795,85.7385,20777.0
2017-05-18 14:15:00,116.21,116.24,116.03,116.07,11874.0,85.7459,85.768,85.6131,85.6426,11874.0
2017-05-18 14:20:00,116.07,116.29,116.05,116.18,9323.0,85.6426,85.8049,85.6279,85.7238,9323.0
2017-05-18 14:25:00,116.24,116.25,116.1,116.16,13253.0,85.768,85.7754,85.6647,85.709,13253.0
2017-05-18 14:30:00,116.2,116.29,116.18,116.2,19820.0,85.7385,85.8049,85.7238,85.7385,19820.0
2017-05-18 14:35:00,116.17,116.22,116.15,116.16,4535.0,85.7164,85.7533,85.7016,85.709,4535.0
2017-05-18 14:40:00,116.2,116.31,116.18,116.3,11527.0,85.7385,85.8197,85.7238,85.8123,11527.0
2017-05-18 14:45:00,116.29,116.29,116.09,116.18,23349.0,85.8049,85.8049,85.6574,85.7238,23349.0
2017-05-18 14:50:00,116.22,116.26,116.01,116.07,14902.0,85.7533,85.7828,85.5983,85.6426,14902.0
2017-05-18 14:55:00,116.1,116.14,116.01,116.08,28810.0,85.6647,85.6943,85.5983,85.65,28810.0
2017-05-18 15:00:00,116.08,116.19,116.04,116.12,56622.0,85.65,85.7312,85.6205,85.6795,56622.0
2017-05-18 15:05:00,116.11,116.22,116.06,116.2,17842.0,85.6721,85.7533,85.6352,85.7385,17842.0
2017-05-18 15:10:00,116.23,116.34,116.21,116.28,17874.0,85.7607,85.8418,85.7459,85.7976,17874.0
2017-05-18 15:15:00,116.29,116.31,116.22,116.31,14076.0,85.8049,85.8197,85.7533,85.8197,14076.0
2017-05-18 15:20:00,116.31,116.31,116.2,116.2,29597.0,85.8197,85.8197,85.7385,85.7385,29597.0
2017-05-18 15:25:00,116.2,116.24,116.06,116.13,17747.0,85.7385,85.768,85.6352,85.6869,17747.0
2017-05-18 15:30:00,116.13,116.15,115.94,116.01,22403.0,85.6869,85.7016,85.5467,85.5983,22403.0
2017-05-18 15:35:00,115.98,116.14,115.98,116.09,10003.0,85.5762,85.6943,85.5762,85.6574,10003.0
2017-05-18 15:40:00,116.08,116.08,115.94,115.98,26412.0,85.65,85.65,85.5467,85.5762,26412.0
2017-05-18 15:45:00,115.98,116.16,115.96,116.15,22789.0,85.5762,85.709,85.5614,85.7016,22789.0
2017-05-18 15:50:00,116.1,116.19,115.96,115.97,24981.0,85.6647,85.7312,85.5614,85.5688,24981.0
2017-05-18 15:55:00,115.96,115.99,115.72,115.77,83140.0,85.5614,85.5836,85.3844,85.4213,83140.0
2017-05-19 09:30:00,116.18,116.18,115.58,115.62,142284.0,85.7238,85.7238,85.2811,85.3106,142284.0
2017-05-19 09:35:00,115.59,115.65,115.43,115.56,36003.0,85.2884,85.3327,85.1704,85.2663,36003.0
2017-05-19 09:40:00,115.59,116.03,115.5,115.98,26062.0,85.2884,85.6131,85.222,85.5762,26062.0
2017-05-19 09:45:00,116.0,116.33,115.94,116.33,20429.0,85.591,85.8345,85.5467,85.8345,20429.0
2017-05-19 09:50:00,116.31,116.56,116.31,116.47,17264.0,85.8197,86.0042,85.8197,85.9378,17264.0
2017-05-19 09:55:00,116.58,116.61,116.52,116.53,5950.0,86.0189,86.0411,85.9746,85.982,5950.0
2017-05-19 10:00:00,116.55,116.72,116.47,116.58,15711.0,85.9968,86.1222,85.9378,86.0189,15711.0
2017-05-19 10:05:00,116.62,116.63,116.46,116.58,8800.0,86.0484,86.0558,85.9304,86.0189,8800.0
2017-05-19 10:10:00,116.62,116.62,116.43,116.53,8256.0,86.0484,86.0484,85.9082,85.982,8256.0
2017-05-19 10:15:00,116.55,116.56,116.43,116.49,6150.0,85.9968,86.0042,85.9082,85.9525,6150.0
2017-05-19 10:20:00,116.5,116.5,116.33,116.39,4848.0,85.9599,85.9599,85.8345,85.8787,4848.0
2017-05-19 10:25:00,116.39,116.62,116.35,116.59,9584.0,85.8787,86.0484,85.8492,86.0263,9584.0
2017-05-19 10:30:00,116.57,116.59,116.45,116.45,7457.0,86.0115,86.0263,85.923,85.923,7457.0
2017-05-19 10:35:00,116.44,116.69,116.44,116.68,15711.0,85.9156,86.1001,85.9156,86.0927,15711.0
2017-05-19 10:40:00,116.69,116.69,116.51,116.56,19389.0,86.1001,86.1001,85.9673,86.0042,19389.0
2017-05-19 10:45:00,116.55,116.57,116.46,116.52,21946.0,85.9968,86.0115,85.9304,85.9746,21946.0
2017-05-19 10:50:00,116.47,116.48,116.41,116.45,2441.0,85.9378,85.9451,85.8935,85.923,2441.0
2017-05-19 10:55:00,116.45,116.58,116.44,116.56,15071.0,85.923,86.0189,85.9156,86.0042,15071.0
2017-05-19 11:00:00,116.56,116.62,116.49,116.5,4223.0,86.0042,86.0484,85.9525,85.9599,4223.0
2017-05-19 11:05:00,116.51,116.69,116.49,116.69,3730.0,85.9673,86.1001,85.9525,86.1001,3730.0
2017-05-19 11:10:00,116.68,116.88,116.67,116.84,2730.0,86.0927,86.2403,86.0853,86.2108,2730.0
2017-05-19 11:15:00,116.82,116.92,116.78,116.89,5766.0,86.196,86.2698,86.1665,86.2477,5766.0
2017-05-19 11:20:00,116.92,116.93,116.88,116.89,5355.0,86.2698,86.2772,86.2403,86.2477,5355.0
2017-05-19 11:25:00,116.91,116.99,116.89,116.98,4550.0,86.2624,86.3214,86.2477,86.3141,4550.0
2017-05-19 11:30:00,116.98,116.98,116.8,116.81,5979.0,86.3141,86.3141,86.1812,86.1886,5979.0
2017-05-19 11:35:00,116.77,116.81,116.65,116.66,17459.0,86.1591,86.1886,86.0706,86.0779,17459.0
2017-05-19 11:40:00,116.66,116.79,116.59,116.76,5100.0,86.0779,86.1739,86.0263,86.1517,5100.0
2017-05-19 11:45:00,116.73,116.74,116.66,116.68,7165.0,86.1296,86.137,86.0779,86.0927,7165.0
2017-05-19 11:50:00,116.67,116.73,116.64,116.68,5429.0,86.0853,86.1296,86.0632,86.0927,5429.0
2017-05-19 11:55:00,116.69,116.72,116.66,116.7,4200.0,86.1001,86.1222,86.0779,86.1075,4200.0
2017-05-19 12:00:00,116.7,116.74,116.67,116.71,9751.0,86.1075,86.137,86.0853,86.1148,9751.0
2017-05-19 12:05:00,116.7,116.77,116.69,116.69,8031.0,86.1075,86.1591,86.1001,86.1001,8031.0
2017-05-19 12:10:00,116.7,116.72,116.65,116.7,9064.0,86.1075,86.1222,86.0706,86.1075,9064.0
2017-05-19 12:15:00,116.7,116.76,116.69,116.73,14069.0,86.1075,86.1517,86.1001,86.1296,14069.0
2017-05-19 12:20:00,116.77,116.95,116.77,116.9,5188.0,86.1591,86.2919,86.1591,86.255,5188.0
2017-05-19 12:25:00,116.89,116.89,116.78,116.78,9544.0,86.2477,86.2477,86.1665,86.1665,9544.0
2017-05-19 12:30:00,116.79,116.87,116.76,116.76,18906.0,86.1739,86.2329,86.1517,86.1517,18906.0
2017-05-19 12:35:00,116.77,116.89,116.75,116.89,6942.0,86.1591,86.2477,86.1444,86.2477,6942.0
2017-05-19 12:40:00,116.89,116.9,116.85,116.9,1745.0,86.2477,86.255,86.2181,86.255,1745.0
2017-05-19 12:45:00,116.89,116.99,116.89,116.99,3309.0,86.2477,86.3214,86.2477,86.3214,3309.0
2017-05-19 12:50:00,116.98,116.99,116.92,116.98,2530.0,86.3141,86.3214,86.2698,86.3141,2530.0
2017-05-19 12:55:00,116.98,117.0,116.9,116.9,3729.0,86.3141,86.3288,86.255,86.255,3729.0
2017-05-19 13:00:00,116.9,116.91,116.79,116.82,3446.0,86.255,86.2624,86.1739,86.196,3446.0
2017-05-19 13:05:00,116.8,116.8,116.6,116.61,11950.0,86.1812,86.1812,86.0337,86.0411,11950.0
2017-05-19 13:10:00,116.6,116.71,116.56,116.66,43839.0,86.0337,86.1148,86.0042,86.0779,43839.0
2017-05-19 13:15:00,116.67,116.77,116.66,116.75,4973.0,86.0853,86.1591,86.0779,86.1444,4973.0
2017-05-19 13:20:00,116.75,116.79,116.73,116.78,2800.0,86.1444,86.1739,86.1296,86.1665,2800.0
2017-05-19 13:25:00,116.79,116.85,116.78,116.78,3819.0,86.1739,86.2181,86.1665,86.1665,3819.0
2017-05-19 13:30:00,116.77,116.77,116.69,116.77,3670.0,86.1591,86.1591,86.1001,86.1591,3670.0
2017-05-19 13:35:00,116.76,116.76,116.63,116.63,2914.0,86.1517,86.1517,86.0558,86.0558,2914.0
2017-05-19 13:40:00,116.63,116.66,116.47,116.51,7817.0,86.0558,86.0779,85.9378,85.9673,7817.0
2017-05-19 13:45:00,116.5,116.53,116.46,116.47,25665.0,85.9599,85.982,85.9304,85.9378,25665.0
2017-05-19 13:50:00,116.49,116.52,116.45,116.5,25538.0,85.9525,85.9746,85.923,85.9599,25538.0
2017-05-19 13:55:00,116.5,116.72,116.49,116.69,32901.0,85.9599,86.1222,85.9525,86.1001,32901.0
2017-05-19 14:00:00,116.72,116.85,116.68,116.74,4706.0,86.1222,86.2181,86.0927,86.137,4706.0
2017-05-19 14:05:00,116.73,116.76,116.67,116.68,14247.0,86.1296,86.1517,86.0853,86.0927,14247.0
2017-05-19 14:10:00,116.68,116.71,116.59,116.71,6055.0,86.0927,86.1148,86.0263,86.1148,6055.0
2017-05-19 14:15:00,116.71,116.71,116.64,116.66,7003.0,86.1148,86.1148,86.0632,86.0779,7003.0
2017-05-19 14:20:00,116.67,116.71,116.67,116.68,8160.0,86.0853,86.1148,86.0853,86.0927,8160.0
2017-05-19 14:25:00,116.68,116.89,116.68,116.84,8870.0,86.0927,86.2477,86.0927,86.2108,8870.0
2017-05-19 14:30:00,116.82,116.84,116.75,116.8,13092.0,86.196,86.2108,86.1444,86.1812,13092.0
2017-05-19 14:35:00,116.8,116.94,116.79,116.93,12516.0,86.1812,86.2845,86.1739,86.2772,12516.0
2017-05-19 14:40:00,116.94,116.99,116.87,116.87,7389.0,86.2845,86.3214,86.2329,86.2329,7389.0
2017-05-19 14:45:00,116.88,116.89,116.81,116.81,6039.0,86.2403,86.2477,86.1886,86.1886,6039.0
2017-05-19 14:50:00,116.81,116.96,116.8,116.81,10139.0,86.1886,86.2993,86.1812,86.1886,10139.0
2017-05-19 14:55:00,116.8,116.89,116.78,116.81,11995.0,86.1812,86.2477,86.1665,86.1886,11995.0
2017-05-19 15:00:00,116.83,116.89,116.79,116.87,14788.0,86.2034,86.2477,86.1739,86.2329,14788.0
2017-05-19 15:05:00,116.86,116.91,116.66,116.69,28509.0,86.2255,86.2624,86.0779,86.1001,28509.0
2017-05-19 15:10:00,116.67,116.81,116.64,116.78,17815.0,86.0853,86.1886,86.0632,86.1665,17815.0
2017-05-19 15:15:00,116.79,116.85,116.73,116.8,18058.0,86.1739,86.2181,86.1296,86.1812,18058.0
2017-05-19 15:20:00,116.79,116.82,116.62,116.74,23666.0,86.1739,86.196,86.0484,86.137,23666.0
2017-05-19 15:25:00,116.76,116.77,116.68,116.69,17448.0,86.1517,86.1591,86.0927,86.1001,17448.0
2017-05-19 15:30:00,116.66,116.69,116.57,116.67,18835.0,86.0779,86.1001,86.0115,86.0853,18835.0
2017-05-19 15:35:00,116.67,116.75,116.6,116.73,15571.0,86.0853,86.1444,86.0337,86.1296,15571.0
2017-05-19 15:40:00,116.73,116.74,116.62,116.66,24410.0,86.1296,86.137,86.0484,86.0779,24410.0
2017-05-19 15:45:00,116.67,116.78,116.66,116.73,25321.0,86.0853,86.1665,86.0779,86.1296,25321.0
2017-05-19 15:50:00,116.74,116.92,116.73,116.9,39157.0,86.137,86.2698,86.1296,86.255,39157.0
2017-05-19 15:55:00,116.89,116.93,116.77,116.83,130262.0,86.2477,86.2772,86.1591,86.2034,130262.0
2017-05-22 09:30:00,117.37,117.43,117.0,117.26,13423.0,86.6018,86.6461,86.3288,86.5207,13423.0
2017-05-22 09:35:00,117.32,117.38,117.14,117.26,18787.0,86.5649,86.6092,86.4321,86.5207,18787.0
2017-05-22 09:40:00,117.3,117.39,117.21,117.25,9265.0,86.5502,86.6166,86.4838,86.5133,9265.0
2017-05-22 09:45:00,117.2,117.24,117.12,117.12,7660.0,86.4764,86.5059,86.4174,86.4174,7660.0
2017-05-22 09:50:00,117.06,117.11,116.99,117.06,7650.0,86.3731,86.41,86.3214,86.3731,7650.0
2017-05-22 09:55:00,117.06,117.3,116.97,117.3,10650.0,86.3731,86.5502,86.3067,86.5502,10650.0
2017-05-22 10:00:00,117.27,117.47,117.2,117.46,10865.0,86.528,86.6756,86.4764,86.6682,10865.0
2017-05-22 10:05:00,117.48,117.48,117.11,117.15,11825.0,86.683,86.683,86.41,86.4395,11825.0
2017-05-22 10:10:00,117.15,117.37,117.12,117.3,9745.0,86.4395,86.6018,86.4174,86.5502,9745.0
2017-05-22 10:15:00,117.35,117.36,117.19,117.29,5153.0,86.5871,86.5944,86.469,86.5428,5153.0
2017-05-22 10:20:00,117.3,117.32,117.16,117.22,7397.0,86.5502,86.5649,86.4469,86.4911,7397.0
2017-05-22 10:25:00,117.22,117.28,117.17,117.28,11620.0,86.4911,86.5354,86.4543,86.5354,11620.0
2017-05-22 10:30:00,117.29,117.29,116.91,116.92,8530.0,86.5428,86.5428,86.2624,86.2698,8530.0
2017-05-22 10:35:00,116.92,117.12,116.9,117.12,13963.0,86.2698,86.4174,86.255,86.4174,13963.0
2017-05-22 10:40:00,117.15,117.15,116.96,117.01,8644.0,86.4395,86.4395,86.2993,86.3362,8644.0
2017-05-22 10:45:00,117.01,117.01,116.69,116.69,16600.0,86.3362,86.3362,86.1001,86.1001,16600.0
2017-05-22 10:50:00,116.76,116.82,116.64,116.76,11493.0,86.1517,86.196,86.0632,86.1517,11493.0
2017-05-22 10:55:00,116.79,116.93,116.75,116.9,4194.0,86.1739,86.2772,86.1444,86.255,4194.0
2017-05-22 11:00:00,116.88,116.88,116.64,116.65,5660.0,86.2403,86.2403,86.0632,86.0706,5660.0
2017-05-22 11:05:00,116.64,116.67,116.46,116.64,22102.0,86.0632,86.0853,85.9304,86.0632,22102.0
2017-05-22 11:10:00,116.65,116.67,116.41,116.45,26988.0,86.0706,86.0853,85.8935,85.923,26988.0
2017-05-22 11:15:00,116.48,116.76,116.48,116.73,9964.0,85.9451,86.1517,85.9451,86.1296,9964.0
2017-05-22 11:20:00,116.82,116.84,116.74,116.84,3900.0,86.196,86.2108,86.137,86.2108,3900.0
2017-05-22 11:25:00,116.9,116.95,116.86,116.91,5729.0,86.255,86.2919,86.2255,86.2624,5729.0
2017-05-22 11:30:00,116.92,116.96,116.89,116.93,5215.0,86.2698,86.2993,86.2477,86.2772,5215.0
2017-05-22 11:35:00,116.91,117.01,116.91,116.94,18921.0,86.2624,86.3362,86.2624,86.2845,18921.0
2017-05-22 11:40:00,116.91,117.03,116.91,117.02,5984.0,86.2624,86.351,86.2624,86.3436,5984.0
2017-05-22 11:45:00,117.02,117.07,116.96,116.98,10802.0,86.3436,86.3805,86.2993,86.3141,10802.0
2017-05-22 11:50:00,116.96,116.96,116.9,116.96,5916.0,86.2993,86.2993,86.255,86.2993,5916.0
2017-05-22 11:55:00,116.98,117.1,116.96,117.07,5100.0,86.3141,86.4026,86.2993,86.3805,5100.0
2017-05-22 12:00:00,117.07,117.23,117.07,117.21,14941.0,86.3805,86.4985,86.3805,86.4838,14941.0
2017-05-22 12:05:00,117.23,117.27,117.2,117.26,4500.0,86.4985,86.528,86.4764,86.5207,4500.0
2017-05-22 12:10:00,117.24,117.36,117.21,117.36,3893.0,86.5059,86.5944,86.4838,86.5944,3893.0
2017-05-22 12:15:00,117.35,117.48,117.34,117.39,6652.0,86.5871,86.683,86.5797,86.6166,6652.0
2017-05-22 12:20:00,117.37,117.37,117.31,117.32,2545.0,86.6018,86.6018,86.5576,86.5649,2545.0
2017-05-22 12:25:00,117.29,117.35,117.23,117.26,6186.0,86.5428,86.5871,86.4985,86.5207,6186.0
2017-05-22 12:30:00,117.27,117.38,117.26,117.3,7449.0,86.528,86.6092,86.5207,86.5502,7449.0
2017-05-22 12:35:00,117.29,117.29,117.17,117.27,5290.0,86.5428,86.5428,86.4543,86.528,5290.0
2017-05-22 12:40:00,117.28,117.37,117.27,117.33,5898.0,86.5354,86.6018,86.528,86.5723,5898.0
2017-05-22 12:45:00,117.28,117.28,117.19,117.22,1560.0,86.5354,86.5354,86.469,86.4911,1560.0
2017-05-22 12:50:00,117.22,117.29,117.19,117.29,9468.0,86.4911,86.5428,86.469,86.5428,9468.0
2017-05-22 12:55:00,117.3,117.3,117.18,117.18,4920.0,86.5502,86.5502,86.4616,86.4616,4920.0
2017-05-22 13:00:00,117.16,117.22,117.15,117.18,8206.0,86.4469,86.4911,86.4395,86.4616,8206.0
2017-05-22 13:05:00,117.16,117.19,117.15,117.16,4758.0,86.4469,86.469,86.4395,86.4469,4758.0
2017-05-22 13:10:00,117.17,117.22,117.16,117.2,5808.0,86.4543,86.4911,86.4469,86.4764,5808.0
2017-05-22 13:15:00,117.18,117.18,117.09,117.09,6300.0,86.4616,86.4616,86.3952,86.3952,6300.0
2017-05-22 13:20:00,117.1,117.22,117.1,117.22,12448.0,86.4026,86.4911,86.4026,86.4911,12448.0
2017-05-22 13:25:00,117.23,117.31,117.23,117.31,5253.0,86.4985,86.5576,86.4985,86.5576,5253.0
2017-05-22 13:30:00,117.29,117.3,117.2,117.21,3975.0,86.5428,86.5502,86.4764,86.4838,3975.0
2017-05-22 13:35:00,117.16,117.27,117.12,117.22,11260.0,86.4469,86.528,86.4174,86.4911,11260.0
2017-05-22 13:40:00,117.23,117.23,117.11,117.17,7527.0,86.4985,86.4985,86.41,86.4543,7527.0
2017-05-22 13:45:00,117.15,117.2,117.13,117.2,12070.0,86.4395,86.4764,86.4247,86.4764,12070.0
2017-05-22 13:50:00,117.2,117.27,117.15,117.16,3100.0,86.4764,86.528,86.4395,86.4469,3100.0
2017-05-22 13:55:00,117.12,117.15,117.07,117.08,6902.0,86.4174,86.4395,86.3805,86.3878,6902.0
2017-05-22 14:00:00,117.08,117.13,117.01,117.11,12004.0,86.3878,86.4247,86.3362,86.41,12004.0
2017-05-22 14:05:00,117.12,117.17,117.11,117.13,9795.0,86.4174,86.4543,86.41,86.4247,9795.0
2017-05-22 14:10:00,117.13,117.19,117.09,117.09,4004.0,86.4247,86.469,86.3952,86.3952,4004.0
2017-05-22 14:15:00,117.1,117.14,117.07,117.07,15514.0,86.4026,86.4321,86.3805,86.3805,15514.0
2017-05-22 14:20:00,117.06,117.1,116.92,116.95,6623.0,86.3731,86.4026,86.2698,86.2919,6623.0
2017-05-22 14:25:00,116.95,117.03,116.94,116.96,5089.0,86.2919,86.351,86.2845,86.2993,5089.0
2017-05-22 14:30:00,116.95,117.0,116.92,117.0,8233.0,86.2919,86.3288,86.2698,86.3288,8233.0
2017-05-22 14:35:00,117.01,117.09,117.01,117.07,3297.0,86.3362,86.3952,86.3362,86.3805,3297.0
2017-05-22 14:40:00,117.08,117.08,116.98,116.98,3506.0,86.3878,86.3878,86.3141,86.3141,3506.0
2017-05-22 14:45:00,116.97,117.01,116.94,117.01,17127.0,86.3067,86.3362,86.2845,86.3362,17127.0
2017-05-22 14:50:00,117.05,117.14,117.04,117.07,7391.0,86.3657,86.4321,86.3583,86.3805,7391.0
2017-05-22 14:55:00,117.08,117.1,116.92,117.0,8207.0,86.3878,86.4026,86.2698,86.3288,8207.0
2017-05-22 15:00:00,117.0,117.01,116.97,116.99,7501.0,86.3288,86.3362,86.3067,86.3214,7501.0
2017-05-22 15:05:00,116.99,117.04,116.99,117.03,8684.0,86.3214,86.3583,86.3214,86.351,8684.0
2017-05-22 15:10:00,117.02,117.05,116.99,117.0,7060.0,86.3436,86.3657,86.3214,86.3288,7060.0
2017-05-22 15:15:00,117.0,117.03,116.99,117.03,10169.0,86.3288,86.351,86.3214,86.351,10169.0
2017-05-22 15:20:00,117.02,117.16,117.0,117.15,13857.0,86.3436,86.4469,86.3288,86.4395,13857.0
2017-05-22 15:25:00,117.14,117.14,117.02,117.06,9766.0,86.4321,86.4321,86.3436,86.3731,9766.0
2017-05-22 15:30:00,117.06,117.08,117.01,117.05,10849.0,86.3731,86.3878,86.3362,86.3657,10849.0
2017-05-22 15:35:00,117.06,117.2,117.06,117.15,15096.0,86.3731,86.4764,86.3731,86.4395,15096.0
2017-05-22 15:40:00,117.16,117.18,117.12,117.15,20597.0,86.4469,86.4616,86.4174,86.4395,20597.0
2017-05-22 15:45:00,117.16,117.17,117.13,117.16,21401.0,86.4469,86.4543,86.4247,86.4469,21401.0
2017-05-22 15:50:00,117.17,117.17,117.07,117.12,43606.0,86.4543,86.4543,86.3805,86.4174,43606.0
2017-05-22 15:55:00,117.12,117.12,116.83,116.91,121540.0,86.4174,86.4174,86.2034,86.2624,121540.0
2017-05-23 09:30:00,117.0,117.02,116.52,116.58,14099.0,86.3288,86.3436,85.9746,86.0189,14099.0
2017-05-23 09:35:00,116.57,116.71,116.52,116.66,4642.0,86.0115,86.1148,85.9746,86.0779,4642.0
2017-05-23 09:40:00,116.72,116.72,116.35,116.5,8230.0,86.1222,86.1222,85.8492,85.9599,8230.0
2017-05-23 09:45:00,116.57,116.7,116.42,116.65,8900.0,86.0115,86.1075,85.9009,86.0706,8900.0
2017-05-23 09:50:00,116.67,116.82,116.67,116.8,4600.0,86.0853,86.196,86.0853,86.1812,4600.0
2017-05-23 09:55:00,116.8,116.82,116.64,116.65,7726.0,86.1812,86.196,86.0632,86.0706,7726.0
2017-05-23 10:00:00,116.65,116.78,116.57,116.58,11450.0,86.0706,86.1665,86.0115,86.0189,11450.0
2017-05-23 10:05:00,116.6,116.77,116.57,116.77,6296.0,86.0337,86.1591,86.0115,86.1591,6296.0
2017-05-23 10:10:00,116.81,116.83,116.66,116.83,4019.0,86.1886,86.2034,86.0779,86.2034,4019.0
2017-05-23 10:15:00,116.84,116.99,116.8,116.97,11809.0,86.2108,86.3214,86.1812,86.3067,11809.0
2017-05-23 10:20:00,116.98,117.13,116.96,117.09,7000.0,86.3141,86.4247,86.2993,86.3952,7000.0
2017-05-23 10:25:00,117.11,117.22,117.07,117.22,1898.0,86.41,86.4911,86.3805,86.4911,1898.0
2017-05-23 10:30:00,117.18,117.31,117.15,117.31,4077.0,86.4616,86.5576,86.4395,86.5576,4077.0
2017-05-23 10:35:00,117.33,117.37,117.28,117.3,14120.0,86.5723,86.6018,86.5354,86.5502,14120.0
2017-05-23 10:40:00,117.3,117.42,117.22,117.22,2854.0,86.5502,86.6387,86.4911,86.4911,2854.0
2017-05-23 10:45:00,117.22,117.3,117.22,117.25,2600.0,86.4911,86.5502,86.4911,86.5133,2600.0
2017-05-23 10:50:00,117.22,117.29,117.17,117.18,5587.0,86.4911,86.5428,86.4543,86.4616,5587.0
2017-05-23 10:55:00,117.21,117.24,117.15,117.18,2464.0,86.4838,86.5059,86.4395,86.4616,2464.0
2017-05-23 11:00:00,117.16,117.27,117.16,117.21,8583.0,86.4469,86.528,86.4469,86.4838,8583.0
2017-05-23 11:05:00,117.15,117.28,117.14,117.27,9100.0,86.4395,86.5354,86.4321,86.528,9100.0
2017-05-23 11:10:00,117.24,117.25,117.15,117.23,24524.0,86.5059,86.5133,86.4395,86.4985,24524.0
2017-05-23 11:15:00,117.23,117.57,117.23,117.57,24644.0,86.4985,86.7494,86.4985,86.7494,24644.0
2017-05-23 11:20:00,117.55,117.8,117.53,117.69,10103.0,86.7346,86.9191,86.7199,86.8379,10103.0
2017-05-23 11:25:00,117.71,118.01,117.71,117.93,18966.0,86.8527,87.074,86.8527,87.015,18966.0
2017-05-23 11:30:00,117.91,117.96,117.81,117.82,6697.0,87.0003,87.0372,86.9265,86.9339,6697.0
2017-05-23 11:35:00,117.84,117.96,117.82,117.89,8466.0,86.9486,87.0372,86.9339,86.9855,8466.0
2017-05-23 11:40:00,117.93,118.09,117.93,118.02,4800.0,87.015,87.1331,87.015,87.0814,4800.0
2017-05-23 11:45:00,118.06,118.1,117.96,118.02,8147.0,87.1109,87.1405,87.0372,87.0814,8147.0
2017-05-23 11:50:00,118.04,118.06,118.0,118.02,3998.0,87.0962,87.1109,87.0667,87.0814,3998.0
2017-05-23 11:55:00,118.03,118.03,117.88,117.92,4075.0,87.0888,87.0888,86.9781,87.0076,4075.0
2017-05-23 12:00:00,117.95,117.96,117.88,117.96,5670.0,87.0298,87.0372,86.9781,87.0372,5670.0
2017-05-23 12:05:00,117.92,118.0,117.88,117.91,5287.0,87.0076,87.0667,86.9781,87.0003,5287.0
2017-05-23 12:10:00,117.9,117.94,117.84,117.85,7831.0,86.9929,87.0224,86.9486,86.956,7831.0
2017-05-23 12:15:00,117.86,117.88,117.78,117.78,2059.0,86.9634,86.9781,86.9043,86.9043,2059.0
2017-05-23 12:20:00,117.76,117.92,117.76,117.87,4100.0,86.8896,87.0076,86.8896,86.9707,4100.0
2017-05-23 12:25:00,117.85,117.9,117.79,117.84,6819.0,86.956,86.9929,86.9117,86.9486,6819.0
2017-05-23 12:30:00,117.81,117.88,117.8,117.86,6640.0,86.9265,86.9781,86.9191,86.9634,6640.0
2017-05-23 12:35:00,117.86,117.92,117.85,117.88,2968.0,86.9634,87.0076,86.956,86.9781,2968.0
2017-05-23 12:40:00,117.95,118.0,117.9,117.94,4225.0,87.0298,87.0667,86.9929,87.0224,4225.0
2017-05-23 12:45:00,117.94,117.94,117.87,117.91,2000.0,87.0224,87.0224,86.9707,87.0003,2000.0
2017-05-23 12:50:00,117.89,117.92,117.88,117.89,2700.0,86.9855,87.0076,86.9781,86.9855,2700.0
2017-05-23 12:55:00,117.89,117.98,117.89,117.98,2138.0,86.9855,87.0519,86.9855,87.0519,2138.0
2017-05-23 13:00:00,117.98,118.03,117.9,117.98,16245.0,87.0519,87.0888,86.9929,87.0519,16245.0
2017-05-23 13:05:00,117.97,118.02,117.97,117.98,2795.0,87.0445,87.0814,87.0445,87.0519,2795.0
2017-05-23 13:10:00,118.0,118.05,117.99,118.04,1750.0,87.0667,87.1036,87.0593,87.0962,1750.0
2017-05-23 13:15:00,118.08,118.15,118.08,118.15,3280.0,87.1257,87.1773,87.1257,87.1773,3280.0
2017-05-23 13:20:00,118.15,118.18,118.08,118.16,10630.0,87.1773,87.1995,87.1257,87.1847,10630.0
2017-05-23 13:25:00,118.16,118.24,118.15,118.21,7356.0,87.1847,87.2438,87.1773,87.2216,7356.0
2017-05-23 13:30:00,118.19,118.22,118.14,118.22,6500.0,87.2069,87.229,87.17,87.229,6500.0
2017-05-23 13:35:00,118.22,118.23,118.13,118.13,7075.0,87.229,87.2364,87.1626,87.1626,7075.0
2017-05-23 13:40:00,118.19,118.2,118.09,118.13,4066.0,87.2069,87.2142,87.1331,87.1626,4066.0
2017-05-23 13:45:00,118.1,118.15,118.1,118.1,3300.0,87.1405,87.1773,87.1405,87.1405,3300.0
2017-05-23 13:50:00,118.12,118.23,118.12,118.15,10726.0,87.1552,87.2364,87.1552,87.1773,10726.0
2017-05-23 13:55:00,118.13,118.18,118.09,118.17,5076.0,87.1626,87.1995,87.1331,87.1921,5076.0
2017-05-23 14:00:00,118.16,118.21,118.12,118.19,5750.0,87.1847,87.2216,87.1552,87.2069,5750.0
2017-05-23 14:05:00,118.19,118.23,118.18,118.21,4361.0,87.2069,87.2364,87.1995,87.2216,4361.0
2017-05-23 14:10:00,118.23,118.24,118.1,118.11,7472.0,87.2364,87.2438,87.1405,87.1478,7472.0
2017-05-23 14:15:00,118.08,118.11,118.02,118.02,3766.0,87.1257,87.1478,87.0814,87.0814,3766.0
2017-05-23 14:20:00,118.02,118.09,118.02,118.06,8909.0,87.0814,87.1331,87.0814,87.1109,8909.0
2017-05-23 14:25:00,118.04,118.05,117.95,117.96,6421.0,87.0962,87.1036,87.0298,87.0372,6421.0
2017-05-23 14:30:00,117.95,118.05,117.92,117.98,12185.0,87.0298,87.1036,87.0076,87.0519,12185.0
2017-05-23 14:35:00,117.99,118.12,117.98,118.11,5637.0,87.0593,87.1552,87.0519,87.1478,5637.0
2017-05-23 14:40:00,118.11,118.17,118.11,118.11,4442.0,87.1478,87.1921,87.1478,87.1478,4442.0
2017-05-23 14:45:00,118.12,118.48,118.12,118.39,47508.0,87.1552,87.4208,87.1552,87.3544,47508.0
2017-05-23 14:50:00,118.39,118.44,118.34,118.37,8049.0,87.3544,87.3913,87.3175,87.3397,8049.0
2017-05-23 14:55:00,118.37,118.39,118.22,118.27,15591.0,87.3397,87.3544,87.229,87.2659,15591.0
2017-05-23 15:00:00,118.27,118.37,118.27,118.36,7043.0,87.2659,87.3397,87.2659,87.3323,7043.0
2017-05-23 15:05:00,118.35,118.39,118.3,118.34,8975.0,87.3249,87.3544,87.288,87.3175,8975.0
2017-05-23 15:10:00,118.36,118.37,118.32,118.36,9363.0,87.3323,87.3397,87.3028,87.3323,9363.0
2017-05-23 15:15:00,118.36,118.38,118.3,118.31,14948.0,87.3323,87.3471,87.288,87.2954,14948.0
2017-05-23 15:20:00,118.3,118.3,118.17,118.21,4000.0,87.288,87.288,87.1921,87.2216,4000.0
2017-05-23 15:25:00,118.22,118.23,118.12,118.12,7800.0,87.229,87.2364,87.1552,87.1552,7800.0
2017-05-23 15:30:00,118.13,118.21,118.11,118.18,8017.0,87.1626,87.2216,87.1478,87.1995,8017.0
2017-05-23 15:35:00,118.2,118.22,118.16,118.19,9088.0,87.2142,87.229,87.1847,87.2069,9088.0
2017-05-23 15:40:00,118.19,118.27,118.19,118.22,11221.0,87.2069,87.2659,87.2069,87.229,11221.0
2017-05-23 15:45:00,118.22,118.23,118.06,118.13,19082.0,87.229,87.2364,87.1109,87.1626,19082.0
2017-05-23 15:50:00,118.15,118.21,118.13,118.21,26762.0,87.1773,87.2216,87.1626,87.2216,26762.0
2017-05-23 15:55:00,118.21,118.22,118.09,118.2,72444.0,87.2216,87.229,87.1331,87.2142,72444.0
2017-05-24 09:30:00,118.23,118.42,117.48,117.59,29656.0,87.2364,87.3766,86.683,86.7641,29656.0
2017-05-24 09:35:00,117.62,118.08,117.48,118.04,17500.0,86.7863,87.1257,86.683,87.0962,17500.0
2017-05-24 09:40:00,117.97,118.0,117.61,117.64,5358.0,87.0445,87.0667,86.7789,86.801,5358.0
2017-05-24 09:45:00,117.6,117.86,117.57,117.81,29283.0,86.7715,86.9634,86.7494,86.9265,29283.0
2017-05-24 09:50:00,117.8,117.82,117.69,117.72,6700.0,86.9191,86.9339,86.8379,86.8601,6700.0
2017-05-24 09:55:00,117.72,117.77,117.63,117.68,10141.0,86.8601,86.897,86.7937,86.8306,10141.0
2017-05-24 10:00:00,117.76,117.76,117.47,117.47,4698.0,86.8896,86.8896,86.6756,86.6756,4698.0
2017-05-24 10:05:00,117.55,117.7,117.55,117.68,21828.0,86.7346,86.8453,86.7346,86.8306,21828.0
2017-05-24 10:10:00,117.71,117.8,117.64,117.67,2700.0,86.8527,86.9191,86.801,86.8232,2700.0
2017-05-24 10:15:00,117.72,117.89,117.68,117.89,5153.0,86.8601,86.9855,86.8306,86.9855,5153.0
2017-05-24 10:20:00,117.83,117.93,117.75,117.87,17187.0,86.9412,87.015,86.8822,86.9707,17187.0
2017-05-24 10:25:00,117.86,118.05,117.86,118.04,3615.0,86.9634,87.1036,86.9634,87.0962,3615.0
2017-05-24 10:30:00,118.05,118.14,118.02,118.06,3285.0,87.1036,87.17,87.0814,87.1109,3285.0
2017-05-24 10:35:00,118.07,118.23,118.05,118.18,3522.0,87.1183,87.2364,87.1036,87.1995,3522.0
2017-05-24 10:40:00,118.13,118.14,118.06,118.1,4479.0,87.1626,87.17,87.1109,87.1405,4479.0
2017-05-24 10:45:00,118.12,118.19,118.11,118.15,3657.0,87.1552,87.2069,87.1478,87.1773,3657.0
2017-05-24 10:50:00,118.15,118.25,118.14,118.21,6109.0,87.1773,87.2511,87.17,87.2216,6109.0
2017-05-24 10:55:00,118.21,118.23,118.19,118.19,1850.0,87.2216,87.2364,87.2069,87.2069,1850.0
2017-05-24 11:00:00,118.22,118.23,117.87,117.87,9263.0,87.229,87.2364,86.9707,86.9707,9263.0
2017-05-24 11:05:00,117.87,117.88,117.7,117.77,12357.0,86.9707,86.9781,86.8453,86.897,12357.0
2017-05-24 11:10:00,117.8,117.81,117.74,117.75,4145.0,86.9191,86.9265,86.8748,86.8822,4145.0
2017-05-24 11:15:00,117.78,117.83,117.75,117.83,2777.0,86.9043,86.9412,86.8822,86.9412,2777.0
2017-05-24 11:20:00,117.83,118.01,117.81,117.9,13000.0,86.9412,87.074,86.9265,86.9929,13000.0
2017-05-24 11:25:00,117.88,117.94,117.87,117.94,3609.0,86.9781,87.0224,86.9707,87.0224,3609.0
2017-05-24 11:30:00,118.02,118.04,117.88,117.88,25604.0,87.0814,87.0962,86.9781,86.9781,25604.0
2017-05-24 11:35:00,117.87,117.92,117.81,117.83,11652.0,86.9707,87.0076,86.9265,86.9412,11652.0
2017-05-24 11:40:00,117.86,117.88,117.76,117.78,5650.0,86.9634,86.9781,86.8896,86.9043,5650.0
2017-05-24 11:45:00,117.78,117.78,117.65,117.65,14091.0,86.9043,86.9043,86.8084,86.8084,14091.0
2017-05-24 11:50:00,117.65,117.83,117.61,117.83,7189.0,86.8084,86.9412,86.7789,86.9412,7189.0
2017-05-24 11:55:00,117.78,117.81,117.73,117.75,4620.0,86.9043,86.9265,86.8674,86.8822,4620.0
2017-05-24 12:00:00,117.75,117.75,117.7,117.71,6194.0,86.8822,86.8822,86.8453,86.8527,6194.0
2017-05-24 12:05:00,117.69,117.77,117.68,117.69,7293.0,86.8379,86.897,86.8306,86.8379,7293.0
2017-05-24 12:10:00,117.73,117.74,117.62,117.66,8150.0,86.8674,86.8748,86.7863,86.8158,8150.0
2017-05-24 12:15:00,117.66,117.68,117.57,117.64,8000.0,86.8158,86.8306,86.7494,86.801,8000.0
2017-05-24 12:20:00,117.6,117.64,117.58,117.62,9087.0,86.7715,86.801,86.7568,86.7863,9087.0
2017-05-24 12:25:00,117.74,117.77,117.73,117.77,1153.0,86.8748,86.897,86.8674,86.897,1153.0
2017-05-24 12:30:00,117.76,117.78,117.7,117.73,8700.0,86.8896,86.9043,86.8453,86.8674,8700.0
2017-05-24 12:35:00,117.73,117.77,117.72,117.77,4365.0,86.8674,86.897,86.8601,86.897,4365.0
2017-05-24 12:40:00,117.77,117.78,117.76,117.78,1900.0,86.897,86.9043,86.8896,86.9043,1900.0
2017-05-24 12:45:00,117.79,117.89,117.77,117.85,2892.0,86.9117,86.9855,86.897,86.956,2892.0
2017-05-24 12:50:00,117.85,117.86,117.72,117.76,20176.0,86.956,86.9634,86.8601,86.8896,20176.0
2017-05-24 12:55:00,117.81,117.81,117.78,117.79,1937.0,86.9265,86.9265,86.9043,86.9117,1937.0
2017-05-24 13:00:00,117.78,117.79,117.7,117.74,5777.0,86.9043,86.9117,86.8453,86.8748,5777.0
2017-05-24 13:05:00,117.75,117.75,117.73,117.75,1500.0,86.8822,86.8822,86.8674,86.8822,1500.0
2017-05-24 13:10:00,117.78,117.81,117.78,117.81,900.0,86.9043,86.9265,86.9043,86.9265,900.0
2017-05-24 13:15:00,117.84,117.85,117.83,117.85,1500.0,86.9486,86.956,86.9412,86.956,1500.0
2017-05-24 13:20:00,117.83,117.84,117.8,117.83,5390.0,86.9412,86.9486,86.9191,86.9412,5390.0
2017-05-24 13:25:00,117.81,117.86,117.81,117.84,1620.0,86.9265,86.9634,86.9265,86.9486,1620.0
2017-05-24 13:30:00,117.86,117.86,117.8,117.85,3558.0,86.9634,86.9634,86.9191,86.956,3558.0
2017-05-24 13:35:00,117.84,117.86,117.8,117.83,3877.0,86.9486,86.9634,86.9191,86.9412,3877.0
2017-05-24 13:40:00,117.83,117.83,117.73,117.78,7720.0,86.9412,86.9412,86.8674,86.9043,7720.0
2017-05-24 13:45:00,117.78,117.81,117.77,117.8,2235.0,86.9043,86.9265,86.897,86.9191,2235.0
2017-05-24 13:50:00,117.78,117.79,117.72,117.76,2724.0,86.9043,86.9117,86.8601,86.8896,2724.0
2017-05-24 13:55:00,117.75,117.76,117.69,117.72,4785.0,86.8822,86.8896,86.8379,86.8601,4785.0
2017-05-24 14:00:00,117.8,117.86,117.59,117.61,8799.0,86.9191,86.9634,86.7641,86.7789,8799.0
2017-05-24 14:05:00,117.59,117.79,117.58,117.76,6141.0,86.7641,86.9117,86.7568,86.8896,6141.0
2017-05-24 14:10:00,117.72,117.93,117.72,117.88,6122.0,86.8601,87.015,86.8601,86.9781,6122.0
2017-05-24 14:15:00,117.85,117.88,117.76,117.87,4816.0,86.956,86.9781,86.8896,86.9707,4816.0
2017-05-24 14:20:00,117.82,117.88,117.73,117.73,6784.0,86.9339,86.9781,86.8674,86.8674,6784.0
2017-05-24 14:25:00,117.72,117.86,117.71,117.81,3782.0,86.8601,86.9634,86.8527,86.9265,3782.0
2017-05-24 14:30:00,117.78,117.81,117.75,117.79,3781.0,86.9043,86.9265,86.8822,86.9117,3781.0
2017-05-24 14:35:00,117.86,117.87,117.7,117.71,8590.0,86.9634,86.9707,86.8453,86.8527,8590.0
2017-05-24 14:40:00,117.72,117.77,117.67,117.69,3700.0,86.8601,86.897,86.8232,86.8379,3700.0
2017-05-24 14:45:00,117.71,117.74,117.66,117.66,4356.0,86.8527,86.8748,86.8158,86.8158,4356.0
2017-05-24 14:50:00,117.67,117.69,117.6,117.69,6625.0,86.8232,86.8379,86.7715,86.8379,6625.0
2017-05-24 14:55:00,117.68,117.68,117.57,117.59,5690.0,86.8306,86.8306,86.7494,86.7641,5690.0
2017-05-24 15:00:00,117.6,117.66,117.52,117.55,6385.0,86.7715,86.8158,86.7125,86.7346,6385.0
2017-05-24 15:05:00,117.54,117.54,117.43,117.45,7580.0,86.7273,86.7273,86.6461,86.6609,7580.0
2017-05-24 15:10:00,117.48,117.59,117.48,117.54,6900.0,86.683,86.7641,86.683,86.7273,6900.0
2017-05-24 15:15:00,117.53,117.61,117.49,117.57,14208.0,86.7199,86.7789,86.6904,86.7494,14208.0
2017-05-24 15:20:00,117.57,117.65,117.53,117.6,8202.0,86.7494,86.8084,86.7199,86.7715,8202.0
2017-05-24 15:25:00,117.6,117.7,117.59,117.66,9814.0,86.7715,86.8453,86.7641,86.8158,9814.0
2017-05-24 15:30:00,117.68,117.72,117.61,117.65,19526.0,86.8306,86.8601,86.7789,86.8084,19526.0
2017-05-24 15:35:00,117.64,117.72,117.6,117.63,11887.0,86.801,86.8601,86.7715,86.7937,11887.0
2017-05-24 15:40:00,117.65,117.82,117.63,117.79,11189.0,86.8084,86.9339,86.7937,86.9117,11189.0
2017-05-24 15:45:00,117.79,117.82,117.71,117.82,18175.0,86.9117,86.9339,86.8527,86.9339,18175.0
2017-05-24 15:50:00,117.82,117.88,117.79,117.79,21967.0,86.9339,86.9781,86.9117,86.9117,21967.0
2017-05-24 15:55:00,117.8,117.86,117.72,117.76,58522.0,86.9191,86.9634,86.8601,86.8896,58522.0
2017-05-25 09:30:00,117.71,117.93,117.31,117.52,22130.0,86.8527,87.015,86.5576,86.7125,22130.0
2017-05-25 09:35:00,117.52,117.75,117.37,117.52,8596.0,86.7125,86.8822,86.6018,86.7125,8596.0
2017-05-25 09:40:00,117.53,117.62,117.41,117.51,7100.0,86.7199,86.7863,86.6313,86.7051,7100.0
2017-05-25 09:45:00,117.5,117.58,117.41,117.42,11311.0,86.6977,86.7568,86.6313,86.6387,11311.0
2017-05-25 09:50:00,117.42,117.76,117.41,117.75,4458.0,86.6387,86.8896,86.6313,86.8822,4458.0
2017-05-25 09:55:00,117.81,117.83,117.74,117.78,6199.0,86.9265,86.9412,86.8748,86.9043,6199.0
2017-05-25 10:00:00,117.74,117.75,117.63,117.73,12300.0,86.8748,86.8822,86.7937,86.8674,12300.0
2017-05-25 10:05:00,117.76,117.8,117.7,117.76,3967.0,86.8896,86.9191,86.8453,86.8896,3967.0
2017-05-25 10:10:00,117.89,117.92,117.79,117.79,3674.0,86.9855,87.0076,86.9117,86.9117,3674.0
2017-05-25 10:15:00,117.82,117.85,117.8,117.83,2456.0,86.9339,86.956,86.9191,86.9412,2456.0
2017-05-25 10:20:00,117.85,117.9,117.83,117.84,4701.0,86.956,86.9929,86.9412,86.9486,4701.0
2017-05-25 10:25:00,117.86,118.09,117.86,118.09,3804.0,86.9634,87.1331,86.9634,87.1331,3804.0
2017-05-25 10:30:00,118.09,118.14,118.0,118.07,8224.0,87.1331,87.17,87.0667,87.1183,8224.0
2017-05-25 10:35:00,118.07,118.09,117.91,117.99,9480.0,87.1183,87.1331,87.0003,87.0593,9480.0
2017-05-25 10:40:00,117.97,118.01,117.83,117.84,6833.0,87.0445,87.074,86.9412,86.9486,6833.0
2017-05-25 10:45:00,117.84,117.9,117.83,117.9,18749.0,86.9486,86.9929,86.9412,86.9929,18749.0
2017-05-25 10:50:00,117.9,118.0,117.89,118.0,31573.0,86.9929,87.0667,86.9855,87.0667,31573.0
2017-05-25 10:55:00,118.0,118.03,117.93,117.93,2638.0,87.0667,87.0888,87.015,87.015,2638.0
2017-05-25 11:00:00,117.97,118.01,117.95,117.96,7554.0,87.0445,87.074,87.0298,87.0372,7554.0
2017-05-25 11:05:00,117.96,118.1,117.96,118.1,5785.0,87.0372,87.1405,87.0372,87.1405,5785.0
2017-05-25 11:10:00,118.13,118.23,118.04,118.04,8003.0,87.1626,87.2364,87.0962,87.0962,8003.0
2017-05-25 11:15:00,118.05,118.13,117.99,118.1,11171.0,87.1036,87.1626,87.0593,87.1405,11171.0
2017-05-25 11:20:00,118.09,118.15,117.98,117.98,8044.0,87.1331,87.1773,87.0519,87.0519,8044.0
2017-05-25 11:25:00,118.02,118.03,117.87,117.92,5466.0,87.0814,87.0888,86.9707,87.0076,5466.0
2017-05-25 11:30:00,117.93,118.04,117.92,117.93,3847.0,87.015,87.0962,87.0076,87.015,3847.0
2017-05-25 11:35:00,117.94,117.94,117.75,117.76,10703.0,87.0224,87.0224,86.8822,86.8896,10703.0
2017-05-25 11:40:00,117.76,117.78,117.68,117.78,6665.0,86.8896,86.9043,86.8306,86.9043,6665.0
2017-05-25 11:45:00,117.77,117.77,117.65,117.73,6900.0,86.897,86.897,86.8084,86.8674,6900.0
2017-05-25 11:50:00,117.77,117.77,117.6,117.6,10972.0,86.897,86.897,86.7715,86.7715,10972.0
2017-05-25 11:55:00,117.63,117.65,117.61,117.62,4606.0,86.7937,86.8084,86.7789,86.7863,4606.0
2017-05-25 12:00:00,117.63,117.65,117.57,117.63,11296.0,86.7937,86.8084,86.7494,86.7937,11296.0
2017-05-25 12:05:00,117.7,117.74,117.68,117.71,6000.0,86.8453,86.8748,86.8306,86.8527,6000.0
2017-05-25 12:10:00,117.71,117.73,117.49,117.59,17461.0,86.8527,86.8674,86.6904,86.7641,17461.0
2017-05-25 12:15:00,117.59,117.65,117.5,117.64,7500.0,86.7641,86.8084,86.6977,86.801,7500.0
2017-05-25 12:20:00,117.64,117.86,117.64,117.76,3592.0,86.801,86.9634,86.801,86.8896,3592.0
2017-05-25 12:25:00,117.77,117.84,117.75,117.82,2653.0,86.897,86.9486,86.8822,86.9339,2653.0
2017-05-25 12:30:00,117.79,117.88,117.78,117.81,9681.0,86.9117,86.9781,86.9043,86.9265,9681.0
2017-05-25 12:35:00,117.84,118.05,117.82,117.95,9797.0,86.9486,87.1036,86.9339,87.0298,9797.0
2017-05-25 12:40:00,117.98,118.05,117.94,118.03,3704.0,87.0519,87.1036,87.0224,87.0888,3704.0
2017-05-25 12:45:00,118.02,118.04,117.93,117.99,11362.0,87.0814,87.0962,87.015,87.0593,11362.0
2017-05-25 12:50:00,118.0,118.0,117.89,117.93,8354.0,87.0667,87.0667,86.9855,87.015,8354.0
2017-05-25 12:55:00,117.93,117.97,117.91,117.95,5973.0,87.015,87.0445,87.0003,87.0298,5973.0
2017-05-25 13:00:00,117.97,117.97,117.92,117.93,8826.0,87.0445,87.0445,87.0076,87.015,8826.0
2017-05-25 13:05:00,117.96,117.97,117.84,117.85,4587.0,87.0372,87.0445,86.9486,86.956,4587.0
2017-05-25 13:10:00,117.86,117.94,117.85,117.86,4300.0,86.9634,87.0224,86.956,86.9634,4300.0
2017-05-25 13:15:00,117.86,117.91,117.85,117.91,2985.0,86.9634,87.0003,86.956,87.0003,2985.0
2017-05-25 13:20:00,117.94,118.02,117.92,118.0,4595.0,87.0224,87.0814,87.0076,87.0667,4595.0
2017-05-25 13:25:00,117.99,118.03,117.97,117.97,9523.0,87.0593,87.0888,87.0445,87.0445,9523.0
2017-05-25 13:30:00,117.98,117.99,117.79,117.88,38854.0,87.0519,87.0593,86.9117,86.9781,38854.0
2017-05-25 13:35:00,117.88,117.88,117.72,117.82,40814.0,86.9781,86.9781,86.8601,86.9339,40814.0
2017-05-25 13:40:00,117.83,117.88,117.78,117.8,5343.0,86.9412,86.9781,86.9043,86.9191,5343.0
2017-05-25 13:45:00,117.79,117.87,117.76,117.76,4601.0,86.9117,86.9707,86.8896,86.8896,4601.0
2017-05-25 13:50:00,117.8,117.82,117.75,117.8,11542.0,86.9191,86.9339,86.8822,86.9191,11542.0
2017-05-25 13:55:00,117.82,118.02,117.8,117.99,16768.0,86.9339,87.0814,86.9191,87.0593,16768.0
2017-05-25 14:00:00,117.97,118.08,117.97,118.02,4197.0,87.0445,87.1257,87.0445,87.0814,4197.0
2017-05-25 14:05:00,118.02,118.17,118.01,118.15,8930.0,87.0814,87.1921,87.074,87.1773,8930.0
2017-05-25 14:10:00,118.2,118.25,118.15,118.17,5666.0,87.2142,87.2511,87.1773,87.1921,5666.0
2017-05-25 14:15:00,118.18,118.26,118.17,118.25,23454.0,87.1995,87.2585,87.1921,87.2511,23454.0
2017-05-25 14:20:00,118.26,118.32,118.22,118.29,9983.0,87.2585,87.3028,87.229,87.2806,9983.0
2017-05-25 14:25:00,118.31,118.31,118.19,118.24,5182.0,87.2954,87.2954,87.2069,87.2438,5182.0
2017-05-25 14:30:00,118.23,118.26,118.16,118.17,11268.0,87.2364,87.2585,87.1847,87.1921,11268.0
2017-05-25 14:35:00,118.18,118.35,118.18,118.34,5977.0,87.1995,87.3249,87.1995,87.3175,5977.0
2017-05-25 14:40:00,118.38,118.39,118.17,118.17,12261.0,87.3471,87.3544,87.1921,87.1921,12261.0
2017-05-25 14:45:00,118.21,118.27,118.19,118.2,5000.0,87.2216,87.2659,87.2069,87.2142,5000.0
2017-05-25 14:50:00,118.2,118.26,118.2,118.23,5950.0,87.2142,87.2585,87.2142,87.2364,5950.0
2017-05-25 14:55:00,118.23,118.28,118.21,118.26,7542.0,87.2364,87.2733,87.2216,87.2585,7542.0
2017-05-25 15:00:00,118.28,118.3,118.25,118.25,7957.0,87.2733,87.288,87.2511,87.2511,7957.0
2017-05-25 15:05:00,118.26,118.26,118.11,118.21,10586.0,87.2585,87.2585,87.1478,87.2216,10586.0
2017-05-25 15:10:00,118.2,118.21,118.12,118.15,11033.0,87.2142,87.2216,87.1552,87.1773,11033.0
2017-05-25 15:15:00,118.17,118.19,118.06,118.07,17841.0,87.1921,87.2069,87.1109,87.1183,17841.0
2017-05-25 15:20:00,118.06,118.06,117.97,118.02,11638.0,87.1109,87.1109,87.0445,87.0814,11638.0
2017-05-25 15:25:00,118.03,118.06,117.9,117.9,17173.0,87.0888,87.1109,86.9929,86.9929,17173.0
2017-05-25 15:30:00,117.95,118.13,117.94,118.11,18019.0,87.0298,87.1626,87.0224,87.1478,18019.0
2017-05-25 15:35:00,118.11,118.16,118.09,118.15,17440.0,87.1478,87.1847,87.1331,87.1773,17440.0
2017-05-25 15:40:00,118.15,118.18,118.12,118.15,14370.0,87.1773,87.1995,87.1552,87.1773,14370.0
2017-05-25 15:45:00,118.14,118.26,118.1,118.2,32901.0,87.17,87.2585,87.1405,87.2142,32901.0
2017-05-25 15:50:00,118.19,118.19,118.0,118.08,29410.0,87.2069,87.2069,87.0667,87.1257,29410.0
2017-05-25 15:55:00,118.08,118.17,118.04,118.07,71838.0,87.1257,87.1921,87.0962,87.1183,71838.0
2017-05-26 09:30:00,118.18,118.34,117.83,117.92,22043.0,87.1995,87.3175,86.9412,87.0076,22043.0
2017-05-26 09:35:00,117.9,118.06,117.85,118.02,7489.0,86.9929,87.1109,86.956,87.0814,7489.0
2017-05-26 09:40:00,118.02,118.27,118.0,118.26,6585.0,87.0814,87.2659,87.0667,87.2585,6585.0
2017-05-26 09:45:00,118.23,118.39,118.22,118.25,5113.0,87.2364,87.3544,87.229,87.2511,5113.0
2017-05-26 09:50:00,118.25,118.37,118.24,118.35,5544.0,87.2511,87.3397,87.2438,87.3249,5544.0
2017-05-26 09:55:00,118.35,118.44,118.33,118.43,6083.0,87.3249,87.3913,87.3102,87.3839,6083.0
2017-05-26 10:00:00,118.43,118.43,118.25,118.31,11625.0,87.3839,87.3839,87.2511,87.2954,11625.0
2017-05-26 10:05:00,118.29,118.29,118.03,118.09,3831.0,87.2806,87.2806,87.0888,87.1331,3831.0
2017-05-26 10:10:00,118.06,118.23,118.06,118.23,1700.0,87.1109,87.2364,87.1109,87.2364,1700.0
2017-05-26 10:15:00,118.2,118.22,118.07,118.18,7304.0,87.2142,87.229,87.1183,87.1995,7304.0
2017-05-26 10:20:00,118.14,118.29,118.12,118.13,3743.0,87.17,87.2806,87.1552,87.1626,3743.0
2017-05-26 10:25:00,118.1,118.12,117.98,118.04,3200.0,87.1405,87.1552,87.0519,87.0962,3200.0
2017-05-26 10:30:00,118.06,118.21,118.04,118.11,5551.0,87.1109,87.2216,87.0962,87.1478,5551.0
2017-05-26 10:35:00,118.07,118.16,118.04,118.04,5342.0,87.1183,87.1847,87.0962,87.0962,5342.0
2017-05-26 10:40:00,118.09,118.14,118.02,118.02,3079.0,87.1331,87.17,87.0814,87.0814,3079.0
2017-05-26 10:45:00,118.06,118.09,117.97,117.98,3183.0,87.1109,87.1331,87.0445,87.0519,3183.0
2017-05-26 10:50:00,117.96,118.01,117.9,117.94,2315.0,87.0372,87.074,86.9929,87.0224,2315.0
2017-05-26 10:55:00,117.92,117.94,117.82,117.84,4611.0,87.0076,87.0224,86.9339,86.9486,4611.0
2017-05-26 11:00:00,117.83,117.89,117.82,117.87,5849.0,86.9412,86.9855,86.9339,86.9707,5849.0
2017-05-26 11:05:00,117.84,117.88,117.82,117.82,4013.0,86.9486,86.9781,86.9339,86.9339,4013.0
2017-05-26 11:10:00,117.84,117.84,117.75,117.75,5154.0,86.9486,86.9486,86.8822,86.8822,5154.0
2017-05-26 11:15:00,117.79,117.81,117.58,117.62,9066.0,86.9117,86.9265,86.7568,86.7863,9066.0
2017-05-26 11:20:00,117.63,117.7,117.59,117.62,3667.0,86.7937,86.8453,86.7641,86.7863,3667.0
2017-05-26 11:25:00,117.64,117.64,117.56,117.57,3619.0,86.801,86.801,86.742,86.7494,3619.0
2017-05-26 11:30:00,117.61,117.74,117.61,117.73,3751.0,86.7789,86.8748,86.7789,86.8674,3751.0
2017-05-26 11:35:00,117.75,117.79,117.57,117.6,7726.0,86.8822,86.9117,86.7494,86.7715,7726.0
2017-05-26 11:40:00,117.6,117.68,117.6,117.64,2670.0,86.7715,86.8306,86.7715,86.801,2670.0
2017-05-26 11:45:00,117.6,117.78,117.6,117.78,2705.0,86.7715,86.9043,86.7715,86.9043,2705.0
2017-05-26 11:50:00,117.79,117.79,117.61,117.63,3958.0,86.9117,86.9117,86.7789,86.7937,3958.0
2017-05-26 11:55:00,117.66,117.75,117.66,117.72,1995.0,86.8158,86.8822,86.8158,86.8601,1995.0
2017-05-26 12:00:00,117.74,117.74,117.64,117.64,6298.0,86.8748,86.8748,86.801,86.801,6298.0
2017-05-26 12:05:00,117.68,117.77,117.64,117.77,4503.0,86.8306,86.897,86.801,86.897,4503.0
2017-05-26 12:10:00,117.77,117.82,117.75,117.78,2100.0,86.897,86.9339,86.8822,86.9043,2100.0
2017-05-26 12:15:00,117.81,117.82,117.78,117.82,2248.0,86.9265,86.9339,86.9043,86.9339,2248.0
2017-05-26 12:20:00,117.86,117.9,117.85,117.9,949.0,86.9634,86.9929,86.956,86.9929,949.0
2017-05-26 12:25:00,117.88,118.02,117.87,117.99,5110.0,86.9781,87.0814,86.9707,87.0593,5110.0
2017-05-26 12:30:00,118.0,118.01,117.96,118.0,1830.0,87.0667,87.074,87.0372,87.0667,1830.0
2017-05-26 12:35:00,117.99,118.0,117.92,117.96,3400.0,87.0593,87.0667,87.0076,87.0372,3400.0
2017-05-26 12:40:00,117.98,118.0,117.92,117.96,2300.0,87.0519,87.0667,87.0076,87.0372,2300.0
2017-05-26 12:45:00,117.93,118.0,117.93,118.0,2102.0,87.015,87.0667,87.015,87.0667,2102.0
2017-05-26 12:50:00,117.99,118.03,117.98,118.03,5050.0,87.0593,87.0888,87.0519,87.0888,5050.0
2017-05-26 12:55:00,118.02,118.04,117.95,118.01,3656.0,87.0814,87.0962,87.0298,87.074,3656.0
2017-05-26 13:00:00,117.98,118.01,117.93,117.98,1200.0,87.0519,87.074,87.015,87.0519,1200.0
2017-05-26 13:05:00,118.01,118.08,117.98,118.07,2606.0,87.074,87.1257,87.0519,87.1183,2606.0
2017-05-26 13:10:00,118.06,118.15,118.06,118.11,7054.0,87.1109,87.1773,87.1109,87.1478,7054.0
2017-05-26 13:15:00,118.14,118.18,118.08,118.14,2200.0,87.17,87.1995,87.1257,87.17,2200.0
2017-05-26 13:20:00,118.12,118.14,118.08,118.12,2891.0,87.1552,87.17,87.1257,87.1552,2891.0
2017-05-26 13:25:00,118.12,118.14,118.08,118.12,2000.0,87.1552,87.17,87.1257,87.1552,2000.0
2017-05-26 13:30:00,118.12,118.14,118.07,118.11,3300.0,87.1552,87.17,87.1183,87.1478,3300.0
2017-05-26 13:35:00,118.09,118.13,118.05,118.07,2342.0,87.1331,87.1626,87.1036,87.1183,2342.0
2017-05-26 13:40:00,118.07,118.18,118.07,118.16,10172.0,87.1183,87.1995,87.1183,87.1847,10172.0
2017-05-26 13:45:00,118.17,118.2,118.12,118.14,2800.0,87.1921,87.2142,87.1552,87.17,2800.0
2017-05-26 13:50:00,118.17,118.17,118.11,118.13,2520.0,87.1921,87.1921,87.1478,87.1626,2520.0
2017-05-26 13:55:00,118.12,118.12,118.09,118.09,2800.0,87.1552,87.1552,87.1331,87.1331,2800.0
2017-05-26 14:00:00,118.11,118.12,118.07,118.09,2402.0,87.1478,87.1552,87.1183,87.1331,2402.0
2017-05-26 14:05:00,118.12,118.22,118.11,118.22,12231.0,87.1552,87.229,87.1478,87.229,12231.0
2017-05-26 14:10:00,118.21,118.25,118.16,118.16,6650.0,87.2216,87.2511,87.1847,87.1847,6650.0
2017-05-26 14:15:00,118.15,118.19,118.15,118.19,2900.0,87.1773,87.2069,87.1773,87.2069,2900.0
2017-05-26 14:20:00,118.17,118.2,118.15,118.2,4225.0,87.1921,87.2142,87.1773,87.2142,4225.0
2017-05-26 14:25:00,118.19,118.19,118.14,118.15,3787.0,87.2069,87.2069,87.17,87.1773,3787.0
2017-05-26 14:30:00,118.15,118.15,118.11,118.13,3394.0,87.1773,87.1773,87.1478,87.1626,3394.0
2017-05-26 14:35:00,118.14,118.16,118.07,118.12,8809.0,87.17,87.1847,87.1183,87.1552,8809.0
2017-05-26 14:40:00,118.11,118.18,118.09,118.18,3600.0,87.1478,87.1995,87.1331,87.1995,3600.0
2017-05-26 14:45:00,118.17,118.2,118.17,118.2,3100.0,87.1921,87.2142,87.1921,87.2142,3100.0
2017-05-26 14:50:00,118.19,118.23,118.18,118.22,3400.0,87.2069,87.2364,87.1995,87.229,3400.0
2017-05-26 14:55:00,118.23,118.26,118.21,118.22,6830.0,87.2364,87.2585,87.2216,87.229,6830.0
2017-05-26 15:00:00,118.22,118.29,118.22,118.26,6227.0,87.229,87.2806,87.229,87.2585,6227.0
2017-05-26 15:05:00,118.26,118.26,118.19,118.2,10880.0,87.2585,87.2585,87.2069,87.2142,10880.0
2017-05-26 15:10:00,118.2,118.26,118.2,118.26,5475.0,87.2142,87.2585,87.2142,87.2585,5475.0
2017-05-26 15:15:00,118.26,118.28,118.15,118.18,29645.0,87.2585,87.2733,87.1773,87.1995,29645.0
2017-05-26 15:20:00,118.18,118.21,118.06,118.09,18031.0,87.1995,87.2216,87.1109,87.1331,18031.0
2017-05-26 15:25:00,118.09,118.11,118.02,118.02,12600.0,87.1331,87.1478,87.0814,87.0814,12600.0
2017-05-26 15:30:00,118.02,118.13,117.89,118.13,33522.0,87.0814,87.1626,86.9855,87.1626,33522.0
2017-05-26 15:35:00,118.12,118.13,118.06,118.08,8711.0,87.1552,87.1626,87.1109,87.1257,8711.0
2017-05-26 15:40:00,118.08,118.09,118.0,118.07,11673.0,87.1257,87.1331,87.0667,87.1183,11673.0
2017-05-26 15:45:00,118.1,118.12,118.01,118.05,17357.0,87.1405,87.1552,87.074,87.1036,17357.0
2017-05-26 15:50:00,118.05,118.11,118.02,118.1,13386.0,87.1036,87.1478,87.0814,87.1405,13386.0
2017-05-26 15:55:00,118.09,118.09,117.9,117.97,48526.0,87.1331,87.1331,86.9929,87.0445,48526.0
2017-05-30 09:30:00,117.42,117.81,117.25,117.25,13609.0,86.6387,86.9265,86.5133,86.5133,13609.0
2017-05-30 09:35:00,117.24,117.61,117.1,117.34,11738.0,86.5059,86.7789,86.4026,86.5797,11738.0
2017-05-30 09:40:00,117.17,117.18,117.06,117.14,6117.0,86.4543,86.4616,86.3731,86.4321,6117.0
2017-05-30 09:45:00,117.08,117.21,116.92,117.21,13965.0,86.3878,86.4838,86.2698,86.4838,13965.0
2017-05-30 09:50:00,117.33,117.37,117.03,117.03,32989.0,86.5723,86.6018,86.351,86.351,32989.0
2017-05-30 09:55:00,117.04,117.23,116.97,117.22,10057.0,86.3583,86.4985,86.3067,86.4911,10057.0
2017-05-30 10:00:00,117.21,117.25,116.94,116.95,11169.0,86.4838,86.5133,86.2845,86.2919,11169.0
2017-05-30 10:05:00,116.96,117.05,116.84,116.99,4292.0,86.2993,86.3657,86.2108,86.3214,4292.0
2017-05-30 10:10:00,116.93,116.99,116.8,116.95,12830.0,86.2772,86.3214,86.1812,86.2919,12830.0
2017-05-30 10:15:00,116.94,117.02,116.86,116.98,40580.0,86.2845,86.3436,86.2255,86.3141,40580.0
2017-05-30 10:20:00,117.0,117.17,116.97,117.13,11340.0,86.3288,86.4543,86.3067,86.4247,11340.0
2017-05-30 10:25:00,117.09,117.09,116.73,116.84,31812.0,86.3952,86.3952,86.1296,86.2108,31812.0
2017-05-30 10:30:00,116.84,116.9,116.74,116.82,4721.0,86.2108,86.255,86.137,86.196,4721.0
2017-05-30 10:35:00,116.8,116.86,116.67,116.78,7740.0,86.1812,86.2255,86.0853,86.1665,7740.0
2017-05-30 10:40:00,116.81,116.88,116.75,116.85,4650.0,86.1886,86.2403,86.1444,86.2181,4650.0
2017-05-30 10:45:00,116.81,116.88,116.78,116.86,5700.0,86.1886,86.2403,86.1665,86.2255,5700.0
2017-05-30 10:50:00,116.88,116.99,116.88,116.96,3628.0,86.2403,86.3214,86.2403,86.2993,3628.0
2017-05-30 10:55:00,116.98,117.05,116.93,116.96,7900.0,86.3141,86.3657,86.2772,86.2993,7900.0
2017-05-30 11:00:00,116.96,117.05,116.94,117.02,12715.0,86.2993,86.3657,86.2845,86.3436,12715.0
2017-05-30 11:05:00,117.05,117.05,116.88,116.88,4385.0,86.3657,86.3657,86.2403,86.2403,4385.0
2017-05-30 11:10:00,116.84,116.85,116.7,116.7,6678.0,86.2108,86.2181,86.1075,86.1075,6678.0
2017-05-30 11:15:00,116.71,117.01,116.7,116.96,7961.0,86.1148,86.3362,86.1075,86.2993,7961.0
2017-05-30 11:20:00,117.01,117.01,116.84,116.85,6572.0,86.3362,86.3362,86.2108,86.2181,6572.0
2017-05-30 11:25:00,116.86,116.89,116.82,116.82,6022.0,86.2255,86.2477,86.196,86.196,6022.0
2017-05-30 11:30:00,116.83,116.96,116.83,116.93,2858.0,86.2034,86.2993,86.2034,86.2772,2858.0
2017-05-30 11:35:00,116.92,116.98,116.91,116.96,3795.0,86.2698,86.3141,86.2624,86.2993,3795.0
2017-05-30 11:40:00,116.91,116.94,116.87,116.94,2864.0,86.2624,86.2845,86.2329,86.2845,2864.0
2017-05-30 11:45:00,116.91,117.11,116.9,117.09,46627.0,86.2624,86.41,86.255,86.3952,46627.0
2017-05-30 11:50:00,117.1,117.1,116.96,116.96,18716.0,86.4026,86.4026,86.2993,86.2993,18716.0
2017-05-30 11:55:00,116.98,116.99,116.87,116.99,4518.0,86.3141,86.3214,86.2329,86.3214,4518.0
2017-05-30 12:00:00,117.0,117.0,116.88,116.92,3145.0,86.3288,86.3288,86.2403,86.2698,3145.0
2017-05-30 12:05:00,117.0,117.02,116.88,116.89,4280.0,86.3288,86.3436,86.2403,86.2477,4280.0
2017-05-30 12:10:00,116.99,117.03,116.96,117.03,6400.0,86.3214,86.351,86.2993,86.351,6400.0
2017-05-30 12:15:00,117.05,117.11,117.03,117.08,3922.0,86.3657,86.41,86.351,86.3878,3922.0
2017-05-30 12:20:00,117.05,117.2,117.03,117.11,16195.0,86.3657,86.4764,86.351,86.41,16195.0
2017-05-30 12:25:00,117.1,117.11,117.06,117.09,2767.0,86.4026,86.41,86.3731,86.3952,2767.0
2017-05-30 12:30:00,117.09,117.15,117.07,117.07,4157.0,86.3952,86.4395,86.3805,86.3805,4157.0
2017-05-30 12:35:00,117.07,117.1,117.07,117.1,2310.0,86.3805,86.4026,86.3805,86.4026,2310.0
2017-05-30 12:40:00,117.15,117.18,117.12,117.16,33340.0,86.4395,86.4616,86.4174,86.4469,33340.0
2017-05-30 12:45:00,117.21,117.27,117.2,117.26,3670.0,86.4838,86.528,86.4764,86.5207,3670.0
2017-05-30 12:50:00,117.29,117.31,117.18,117.19,3634.0,86.5428,86.5576,86.4616,86.469,3634.0
2017-05-30 12:55:00,117.15,117.22,117.13,117.13,2000.0,86.4395,86.4911,86.4247,86.4247,2000.0
2017-05-30 13:00:00,117.16,117.19,117.14,117.17,1300.0,86.4469,86.469,86.4321,86.4543,1300.0
2017-05-30 13:05:00,117.19,117.25,117.19,117.23,4691.0,86.469,86.5133,86.469,86.4985,4691.0
2017-05-30 13:10:00,117.25,117.29,117.25,117.29,500.0,86.5133,86.5428,86.5133,86.5428,500.0
2017-05-30 13:15:00,117.28,117.31,117.27,117.27,2800.0,86.5354,86.5576,86.528,86.528,2800.0
2017-05-30 13:20:00,117.31,117.31,117.25,117.3,2686.0,86.5576,86.5576,86.5133,86.5502,2686.0
2017-05-30 13:25:00,117.3,117.34,117.27,117.29,5501.0,86.5502,86.5797,86.528,86.5428,5501.0
2017-05-30 13:30:00,117.3,117.33,117.24,117.24,7838.0,86.5502,86.5723,86.5059,86.5059,7838.0
2017-05-30 13:35:00,117.28,117.28,117.24,117.26,2200.0,86.5354,86.5354,86.5059,86.5207,2200.0
2017-05-30 13:40:00,117.31,117.35,117.28,117.29,3934.0,86.5576,86.5871,86.5354,86.5428,3934.0
2017-05-30 13:45:00,117.31,117.34,117.3,117.31,1497.0,86.5576,86.5797,86.5502,86.5576,1497.0
2017-05-30 13:50:00,117.32,117.32,117.28,117.31,2422.0,86.5649,86.5649,86.5354,86.5576,2422.0
2017-05-30 13:55:00,117.32,117.32,117.22,117.28,3414.0,86.5649,86.5649,86.4911,86.5354,3414.0
2017-05-30 14:00:00,117.23,117.42,117.2,117.23,17641.0,86.4985,86.6387,86.4764,86.4985,17641.0
2017-05-30 14:05:00,117.21,117.29,117.2,117.28,5350.0,86.4838,86.5428,86.4764,86.5354,5350.0
2017-05-30 14:10:00,117.27,117.34,117.25,117.27,7730.0,86.528,86.5797,86.5133,86.528,7730.0
2017-05-30 14:15:00,117.27,117.32,117.27,117.31,3923.0,86.528,86.5649,86.528,86.5576,3923.0
2017-05-30 14:20:00,117.31,117.35,117.29,117.31,6158.0,86.5576,86.5871,86.5428,86.5576,6158.0
2017-05-30 14:25:00,117.31,117.35,117.26,117.27,6000.0,86.5576,86.5871,86.5207,86.528,6000.0
2017-05-30 14:30:00,117.27,117.32,117.26,117.27,11384.0,86.528,86.5649,86.5207,86.528,11384.0
2017-05-30 14:35:00,117.27,117.31,117.27,117.28,2100.0,86.528,86.5576,86.528,86.5354,2100.0
2017-05-30 14:40:00,117.31,117.39,117.31,117.35,2800.0,86.5576,86.6166,86.5576,86.5871,2800.0
2017-05-30 14:45:00,117.34,117.36,117.32,117.36,4018.0,86.5797,86.5944,86.5649,86.5944,4018.0
2017-05-30 14:50:00,117.41,117.42,117.37,117.37,2713.0,86.6313,86.6387,86.6018,86.6018,2713.0
2017-05-30 14:55:00,117.37,117.42,117.36,117.4,4157.0,86.6018,86.6387,86.5944,86.624,4157.0
2017-05-30 15:00:00,117.44,117.55,117.44,117.46,18301.0,86.6535,86.7346,86.6535,86.6682,18301.0
2017-05-30 15:05:00,117.45,117.5,117.41,117.5,5998.0,86.6609,86.6977,86.6313,86.6977,5998.0
2017-05-30 15:10:00,117.48,117.51,117.44,117.44,4580.0,86.683,86.7051,86.6535,86.6535,4580.0
2017-05-30 15:15:00,117.43,117.43,117.39,117.39,5608.0,86.6461,86.6461,86.6166,86.6166,5608.0
2017-05-30 15:20:00,117.39,117.4,117.34,117.37,7567.0,86.6166,86.624,86.5797,86.6018,7567.0
2017-05-30 15:25:00,117.37,117.39,117.35,117.38,4800.0,86.6018,86.6166,86.5871,86.6092,4800.0
2017-05-30 15:30:00,117.38,117.38,117.31,117.32,7833.0,86.6092,86.6092,86.5576,86.5649,7833.0
2017-05-30 15:35:00,117.32,117.32,117.27,117.27,7288.0,86.5649,86.5649,86.528,86.528,7288.0
2017-05-30 15:40:00,117.27,117.31,117.26,117.29,9650.0,86.528,86.5576,86.5207,86.5428,9650.0
2017-05-30 15:45:00,117.28,117.29,117.26,117.26,10522.0,86.5354,86.5428,86.5207,86.5207,10522.0
2017-05-30 15:50:00,117.27,117.28,117.14,117.15,23639.0,86.528,86.5354,86.4321,86.4395,23639.0
2017-05-30 15:55:00,117.14,117.23,117.14,117.2,34807.0,86.4321,86.4985,86.4321,86.4764,34807.0
2017-05-31 09:30:00,117.5,117.5,117.04,117.04,19713.0,86.6977,86.6977,86.3583,86.3583,19713.0
2017-05-31 09:35:00,117.13,117.32,116.98,117.32,6120.0,86.4247,86.5649,86.3141,86.5649,6120.0
2017-05-31 09:40:00,117.25,117.28,116.89,116.9,4989.0,86.5133,86.5354,86.2477,86.255,4989.0
2017-05-31 09:45:00,116.97,117.19,116.88,116.97,17510.0,86.3067,86.469,86.2403,86.3067,17510.0
2017-05-31 09:50:00,117.03,117.25,117.02,117.07,10954.0,86.351,86.5133,86.3436,86.3805,10954.0
2017-05-31 09:55:00,117.07,117.1,116.74,116.86,9647.0,86.3805,86.4026,86.137,86.2255,9647.0
2017-05-31 10:00:00,116.88,116.88,116.69,116.8,5378.0,86.2403,86.2403,86.1001,86.1812,5378.0
2017-05-31 10:05:00,116.65,116.79,116.65,116.76,2150.0,86.0706,86.1739,86.0706,86.1517,2150.0
2017-05-31 10:10:00,116.68,116.87,116.64,116.87,4103.0,86.0927,86.2329,86.0632,86.2329,4103.0
2017-05-31 10:15:00,116.87,116.87,116.68,116.68,4857.0,86.2329,86.2329,86.0927,86.0927,4857.0
2017-05-31 10:20:00,116.77,117.02,116.75,116.92,30391.0,86.1591,86.3436,86.1444,86.2698,30391.0
2017-05-31 10:25:00,116.93,116.94,116.73,116.73,30279.0,86.2772,86.2845,86.1296,86.1296,30279.0
2017-05-31 10:30:00,116.75,116.98,116.67,116.98,3400.0,86.1444,86.3141,86.0853,86.3141,3400.0
2017-05-31 10:35:00,116.99,117.12,116.91,117.03,2257.0,86.3214,86.4174,86.2624,86.351,2257.0
2017-05-31 10:40:00,117.02,117.11,116.98,117.06,2000.0,86.3436,86.41,86.3141,86.3731,2000.0
2017-05-31 10:45:00,117.04,117.15,116.93,117.07,2874.0,86.3583,86.4395,86.2772,86.3805,2874.0
2017-05-31 10:50:00,117.08,117.3,117.04,117.24,4206.0,86.3878,86.5502,86.3583,86.5059,4206.0
2017-05-31 10:55:00,117.24,117.35,117.19,117.35,3265.0,86.5059,86.5871,86.469,86.5871,3265.0
2017-05-31 11:00:00,117.3,117.34,117.24,117.27,4063.0,86.5502,86.5797,86.5059,86.528,4063.0
2017-05-31 11:05:00,117.27,117.35,117.2,117.2,13723.0,86.528,86.5871,86.4764,86.4764,13723.0
2017-05-31 11:10:00,117.16,117.2,117.04,117.1,6875.0,86.4469,86.4764,86.3583,86.4026,6875.0
2017-05-31 11:15:00,117.11,117.16,117.04,117.09,3017.0,86.41,86.4469,86.3583,86.3952,3017.0
2017-05-31 11:20:00,117.11,117.2,117.06,117.11,7772.0,86.41,86.4764,86.3731,86.41,7772.0
2017-05-31 11:25:00,117.1,117.1,116.94,117.01,3706.0,86.4026,86.4026,86.2845,86.3362,3706.0
2017-05-31 11:30:00,116.98,117.09,116.88,116.88,5820.0,86.3141,86.3952,86.2403,86.2403,5820.0
2017-05-31 11:35:00,116.88,117.07,116.88,116.9,6741.0,86.2403,86.3805,86.2403,86.255,6741.0
2017-05-31 11:40:00,116.95,117.07,116.95,117.01,8529.0,86.2919,86.3805,86.2919,86.3362,8529.0
2017-05-31 11:45:00,116.94,117.03,116.94,116.97,7893.0,86.2845,86.351,86.2845,86.3067,7893.0
2017-05-31 11:50:00,116.98,116.99,116.89,116.97,2414.0,86.3141,86.3214,86.2477,86.3067,2414.0
2017-05-31 11:55:00,117.0,117.02,116.73,116.81,15626.0,86.3288,86.3436,86.1296,86.1886,15626.0
2017-05-31 12:00:00,116.83,117.05,116.83,116.99,16128.0,86.2034,86.3657,86.2034,86.3214,16128.0
2017-05-31 12:05:00,117.02,117.1,116.99,117.01,19870.0,86.3436,86.4026,86.3214,86.3362,19870.0
2017-05-31 12:10:00,117.01,117.05,116.94,116.97,5208.0,86.3362,86.3657,86.2845,86.3067,5208.0
2017-05-31 12:15:00,117.0,117.01,116.94,116.97,9346.0,86.3288,86.3362,86.2845,86.3067,9346.0
2017-05-31 12:20:00,116.91,116.97,116.91,116.93,1300.0,86.2624,86.3067,86.2624,86.2772,1300.0
2017-05-31 12:25:00,116.94,117.0,116.91,116.98,2145.0,86.2845,86.3288,86.2624,86.3141,2145.0
2017-05-31 12:30:00,116.98,117.0,116.95,117.0,2800.0,86.3141,86.3288,86.2919,86.3288,2800.0
2017-05-31 12:35:00,117.0,117.04,117.0,117.02,7390.0,86.3288,86.3583,86.3288,86.3436,7390.0
2017-05-31 12:40:00,117.02,117.06,117.0,117.03,7551.0,86.3436,86.3731,86.3288,86.351,7551.0
2017-05-31 12:45:00,117.03,117.06,116.95,116.95,3554.0,86.351,86.3731,86.2919,86.2919,3554.0
2017-05-31 12:50:00,116.96,117.01,116.91,116.95,1730.0,86.2993,86.3362,86.2624,86.2919,1730.0
2017-05-31 12:55:00,116.95,116.97,116.91,116.97,2780.0,86.2919,86.3067,86.2624,86.3067,2780.0
2017-05-31 13:00:00,116.97,116.97,116.89,116.89,2448.0,86.3067,86.3067,86.2477,86.2477,2448.0
2017-05-31 13:05:00,116.86,116.87,116.84,116.87,1351.0,86.2255,86.2329,86.2108,86.2329,1351.0
2017-05-31 13:10:00,116.87,116.96,116.83,116.92,3019.0,86.2329,86.2993,86.2034,86.2698,3019.0
2017-05-31 13:15:00,116.94,117.01,116.86,116.86,4532.0,86.2845,86.3362,86.2255,86.2255,4532.0
2017-05-31 13:20:00,116.83,116.83,116.82,116.82,600.0,86.2034,86.2034,86.196,86.196,600.0
2017-05-31 13:25:00,116.83,116.84,116.83,116.83,500.0,86.2034,86.2108,86.2034,86.2034,500.0
2017-05-31 13:30:00,116.84,116.9,116.78,116.9,700.0,86.2108,86.255,86.1665,86.255,700.0
2017-05-31 13:35:00,116.87,116.87,116.82,116.84,3270.0,86.2329,86.2329,86.196,86.2108,3270.0
2017-05-31 13:40:00,116.85,116.85,116.71,116.74,1745.0,86.2181,86.2181,86.1148,86.137,1745.0
2017-05-31 13:45:00,116.72,116.76,116.55,116.68,9565.0,86.1222,86.1517,85.9968,86.0927,9565.0
2017-05-31 13:50:00,116.7,116.75,116.7,116.71,1150.0,86.1075,86.1444,86.1075,86.1148,1150.0
2017-05-31 13:55:00,116.7,116.71,116.67,116.71,1200.0,86.1075,86.1148,86.0853,86.1148,1200.0
2017-05-31 14:00:00,116.75,116.75,116.57,116.61,2909.0,86.1444,86.1444,86.0115,86.0411,2909.0
2017-05-31 14:05:00,116.62,116.7,116.55,116.58,5561.0,86.0484,86.1075,85.9968,86.0189,5561.0
2017-05-31 14:10:00,116.55,116.64,116.55,116.57,3469.0,85.9968,86.0632,85.9968,86.0115,3469.0
2017-05-31 14:15:00,116.58,116.68,116.57,116.67,4098.0,86.0189,86.0927,86.0115,86.0853,4098.0
2017-05-31 14:20:00,116.69,116.73,116.65,116.68,1600.0,86.1001,86.1296,86.0706,86.0927,1600.0
2017-05-31 14:25:00,116.63,116.7,116.63,116.7,1716.0,86.0558,86.1075,86.0558,86.1075,1716.0
2017-05-31 14:30:00,116.68,116.87,116.66,116.84,8025.0,86.0927,86.2329,86.0779,86.2108,8025.0
2017-05-31 14:35:00,116.88,116.93,116.85,116.89,3732.0,86.2403,86.2772,86.2181,86.2477,3732.0
2017-05-31 14:40:00,116.88,116.95,116.87,116.87,4612.0,86.2403,86.2919,86.2329,86.2329,4612.0
2017-05-31 14:45:00,116.86,116.86,116.7,116.7,14703.0,86.2255,86.2255,86.1075,86.1075,14703.0
2017-05-31 14:50:00,116.71,116.77,116.67,116.76,7813.0,86.1148,86.1591,86.0853,86.1517,7813.0
2017-05-31 14:55:00,116.73,116.74,116.65,116.68,5527.0,86.1296,86.137,86.0706,86.0927,5527.0
2017-05-31 15:00:00,116.6,116.79,116.6,116.74,10961.0,86.0337,86.1739,86.0337,86.137,10961.0
2017-05-31 15:05:00,116.75,116.75,116.62,116.66,8646.0,86.1444,86.1444,86.0484,86.0779,8646.0
2017-05-31 15:10:00,116.67,116.77,116.66,116.77,3700.0,86.0853,86.1591,86.0779,86.1591,3700.0
2017-05-31 15:15:00,116.77,116.87,116.76,116.83,5420.0,86.1591,86.2329,86.1517,86.2034,5420.0
2017-05-31 15:20:00,116.85,116.98,116.84,116.98,3200.0,86.2181,86.3141,86.2108,86.3141,3200.0
2017-05-31 15:25:00,116.96,117.01,116.95,116.98,3583.0,86.2993,86.3362,86.2919,86.3141,3583.0
2017-05-31 15:30:00,116.98,117.14,116.96,117.13,18500.0,86.3141,86.4321,86.2993,86.4247,18500.0
2017-05-31 15:35:00,117.15,117.24,117.09,117.24,11855.0,86.4395,86.5059,86.3952,86.5059,11855.0
2017-05-31 15:40:00,117.26,117.26,117.22,117.25,6273.0,86.5207,86.5207,86.4911,86.5133,6273.0
2017-05-31 15:45:00,117.26,117.32,117.23,117.25,15552.0,86.5207,86.5649,86.4985,86.5133,15552.0
2017-05-31 15:50:00,117.27,117.35,117.2,117.34,32415.0,86.528,86.5871,86.4764,86.5797,32415.0
2017-05-31 15:55:00,117.34,117.37,117.25,117.29,56906.0,86.5797,86.6018,86.5133,86.5428,56906.0
2017-06-01 09:30:00,117.53,117.68,117.4,117.59,25610.0,86.7199,86.8306,86.624,86.7641,25610.0
2017-06-01 09:35:00,117.56,117.59,117.29,117.34,3500.0,86.742,86.7641,86.5428,86.5797,3500.0
2017-06-01 09:40:00,117.26,117.33,117.14,117.29,5892.0,86.5207,86.5723,86.4321,86.5428,5892.0
2017-06-01 09:45:00,117.12,117.23,117.0,117.11,11419.0,86.4174,86.4985,86.3288,86.41,11419.0
2017-06-01 09:50:00,117.12,117.15,116.87,116.88,14285.0,86.4174,86.4395,86.2329,86.2403,14285.0
2017-06-01 09:55:00,116.92,116.93,116.81,116.93,26700.0,86.2698,86.2772,86.1886,86.2772,26700.0
2017-06-01 10:00:00,116.91,117.12,116.81,117.02,22688.0,86.2624,86.4174,86.1886,86.3436,22688.0
2017-06-01 10:05:00,117.02,117.12,116.92,117.08,26368.0,86.3436,86.4174,86.2698,86.3878,26368.0
2017-06-01 10:10:00,117.11,117.33,117.11,117.33,8028.0,86.41,86.5723,86.41,86.5723,8028.0
2017-06-01 10:15:00,117.29,117.38,117.16,117.27,15231.0,86.5428,86.6092,86.4469,86.528,15231.0
2017-06-01 10:20:00,117.29,117.5,117.26,117.36,13398.0,86.5428,86.6977,86.5207,86.5944,13398.0
2017-06-01 10:25:00,117.39,117.48,117.32,117.42,6558.0,86.6166,86.683,86.5649,86.6387,6558.0
2017-06-01 10:30:00,117.39,117.54,117.31,117.39,23633.0,86.6166,86.7273,86.5576,86.6166,23633.0
2017-06-01 10:35:00,117.39,117.55,117.21,117.39,17143.0,86.6166,86.7346,86.4838,86.6166,17143.0
2017-06-01 10:40:00,117.47,117.58,117.43,117.45,9271.0,86.6756,86.7568,86.6461,86.6609,9271.0
2017-06-01 10:45:00,117.44,117.56,117.32,117.32,9489.0,86.6535,86.742,86.5649,86.5649,9489.0
2017-06-01 10:50:00,117.32,117.35,117.26,117.3,5287.0,86.5649,86.5871,86.5207,86.5502,5287.0
2017-06-01 10:55:00,117.33,117.33,117.17,117.25,4740.0,86.5723,86.5723,86.4543,86.5133,4740.0
2017-06-01 11:00:00,117.21,117.24,117.08,117.09,9915.0,86.4838,86.5059,86.3878,86.3952,9915.0
2017-06-01 11:05:00,117.1,117.19,117.02,117.02,5523.0,86.4026,86.469,86.3436,86.3436,5523.0
2017-06-01 11:10:00,117.06,117.22,117.06,117.11,3770.0,86.3731,86.4911,86.3731,86.41,3770.0
2017-06-01 11:15:00,117.12,117.19,117.07,117.08,7674.0,86.4174,86.469,86.3805,86.3878,7674.0
2017-06-01 11:20:00,117.07,117.18,117.02,117.08,4300.0,86.3805,86.4616,86.3436,86.3878,4300.0
2017-06-01 11:25:00,117.07,117.11,117.02,117.07,7868.0,86.3805,86.41,86.3436,86.3805,7868.0
2017-06-01 11:30:00,117.07,117.16,117.06,117.16,10007.0,86.3805,86.4469,86.3731,86.4469,10007.0
2017-06-01 11:35:00,117.19,117.24,117.13,117.24,3374.0,86.469,86.5059,86.4247,86.5059,3374.0
2017-06-01 11:40:00,117.27,117.33,117.24,117.32,16599.0,86.528,86.5723,86.5059,86.5649,16599.0
2017-06-01 11:45:00,117.33,117.51,117.33,117.49,5319.0,86.5723,86.7051,86.5723,86.6904,5319.0
2017-06-01 11:50:00,117.49,117.64,117.48,117.59,4997.0,86.6904,86.801,86.683,86.7641,4997.0
2017-06-01 11:55:00,117.6,117.7,117.41,117.41,22490.0,86.7715,86.8453,86.6313,86.6313,22490.0
2017-06-01 12:00:00,117.42,117.61,117.42,117.48,4391.0,86.6387,86.7789,86.6387,86.683,4391.0
2017-06-01 12:05:00,117.49,117.51,117.41,117.46,2800.0,86.6904,86.7051,86.6313,86.6682,2800.0
2017-06-01 12:10:00,117.46,117.48,117.45,117.46,3423.0,86.6682,86.683,86.6609,86.6682,3423.0
2017-06-01 12:15:00,117.51,117.53,117.47,117.47,3900.0,86.7051,86.7199,86.6756,86.6756,3900.0
2017-06-01 12:20:00,117.48,117.48,117.38,117.42,7406.0,86.683,86.683,86.6092,86.6387,7406.0
2017-06-01 12:25:00,117.42,117.42,117.3,117.31,7545.0,86.6387,86.6387,86.5502,86.5576,7545.0
2017-06-01 12:30:00,117.3,117.38,117.3,117.38,5870.0,86.5502,86.6092,86.5502,86.6092,5870.0
2017-06-01 12:35:00,117.38,117.38,117.29,117.31,10134.0,86.6092,86.6092,86.5428,86.5576,10134.0
2017-06-01 12:40:00,117.31,117.32,117.27,117.31,6910.0,86.5576,86.5649,86.528,86.5576,6910.0
2017-06-01 12:45:00,117.32,117.32,117.26,117.32,9514.0,86.5649,86.5649,86.5207,86.5649,9514.0
2017-06-01 12:50:00,117.32,117.37,117.3,117.36,5701.0,86.5649,86.6018,86.5502,86.5944,5701.0
2017-06-01 12:55:00,117.36,117.45,117.33,117.45,10967.0,86.5944,86.6609,86.5723,86.6609,10967.0
2017-06-01 13:00:00,117.45,117.57,117.43,117.55,4675.0,86.6609,86.7494,86.6461,86.7346,4675.0
2017-06-01 13:05:00,117.57,117.67,117.54,117.62,9432.0,86.7494,86.8232,86.7273,86.7863,9432.0
2017-06-01 13:10:00,117.6,117.62,117.52,117.56,6395.0,86.7715,86.7863,86.7125,86.742,6395.0
2017-06-01 13:15:00,117.56,117.56,117.42,117.46,7443.0,86.742,86.742,86.6387,86.6682,7443.0
2017-06-01 13:20:00,117.46,117.49,117.42,117.48,4500.0,86.6682,86.6904,86.6387,86.683,4500.0
2017-06-01 13:25:00,117.51,117.56,117.51,117.52,5369.0,86.7051,86.742,86.7051,86.7125,5369.0
2017-06-01 13:30:00,117.55,117.73,117.55,117.66,12413.0,86.7346,86.8674,86.7346,86.8158,12413.0
2017-06-01 13:35:00,117.66,117.72,117.58,117.6,7451.0,86.8158,86.8601,86.7568,86.7715,7451.0
2017-06-01 13:40:00,117.57,117.65,117.54,117.57,3000.0,86.7494,86.8084,86.7273,86.7494,3000.0
2017-06-01 13:45:00,117.56,117.61,117.54,117.57,3625.0,86.742,86.7789,86.7273,86.7494,3625.0
2017-06-01 13:50:00,117.57,117.57,117.42,117.46,3370.0,86.7494,86.7494,86.6387,86.6682,3370.0
2017-06-01 13:55:00,117.41,117.47,117.38,117.47,2500.0,86.6313,86.6756,86.6092,86.6756,2500.0
2017-06-01 14:00:00,117.45,117.45,117.29,117.38,35593.0,86.6609,86.6609,86.5428,86.6092,35593.0
2017-06-01 14:05:00,117.36,117.52,117.35,117.49,10107.0,86.5944,86.7125,86.5871,86.6904,10107.0
2017-06-01 14:10:00,117.52,117.57,117.5,117.52,7683.0,86.7125,86.7494,86.6977,86.7125,7683.0
2017-06-01 14:15:00,117.47,117.55,117.46,117.53,4400.0,86.6756,86.7346,86.6682,86.7199,4400.0
2017-06-01 14:20:00,117.54,117.56,117.48,117.54,5415.0,86.7273,86.742,86.683,86.7273,5415.0
2017-06-01 14:25:00,117.52,117.56,117.49,117.52,4469.0,86.7125,86.742,86.6904,86.7125,4469.0
2017-06-01 14:30:00,117.51,117.55,117.5,117.51,3903.0,86.7051,86.7346,86.6977,86.7051,3903.0
2017-06-01 14:35:00,117.51,117.52,117.46,117.46,2759.0,86.7051,86.7125,86.6682,86.6682,2759.0
2017-06-01 14:40:00,117.49,117.49,117.38,117.38,3900.0,86.6904,86.6904,86.6092,86.6092,3900.0
2017-06-01 14:45:00,117.38,117.42,117.38,117.41,2179.0,86.6092,86.6387,86.6092,86.6313,2179.0
2017-06-01 14:50:00,117.41,117.44,117.37,117.38,8974.0,86.6313,86.6535,86.6018,86.6092,8974.0
2017-06-01 14:55:00,117.39,117.43,117.36,117.36,5880.0,86.6166,86.6461,86.5944,86.5944,5880.0
2017-06-01 15:00:00,117.37,117.41,117.35,117.36,2743.0,86.6018,86.6313,86.5871,86.5944,2743.0
2017-06-01 15:05:00,117.39,117.41,117.35,117.36,5237.0,86.6166,86.6313,86.5871,86.5944,5237.0
2017-06-01 15:10:00,117.36,117.36,117.29,117.31,5561.0,86.5944,86.5944,86.5428,86.5576,5561.0
2017-06-01 15:15:00,117.31,117.42,117.31,117.4,7489.0,86.5576,86.6387,86.5576,86.624,7489.0
2017-06-01 15:20:00,117.38,117.38,117.31,117.37,7627.0,86.6092,86.6092,86.5576,86.6018,7627.0
2017-06-01 15:25:00,117.38,117.39,117.31,117.38,7423.0,86.6092,86.6166,86.5576,86.6092,7423.0
2017-06-01 15:30:00,117.39,117.44,117.38,117.42,10808.0,86.6166,86.6535,86.6092,86.6387,10808.0
2017-06-01 15:35:00,117.42,117.5,117.39,117.49,11771.0,86.6387,86.6977,86.6166,86.6904,11771.0
2017-06-01 15:40:00,117.5,117.57,117.43,117.49,13117.0,86.6977,86.7494,86.6461,86.6904,13117.0
2017-06-01 15:45:00,117.5,117.58,117.5,117.56,18291.0,86.6977,86.7568,86.6977,86.742,18291.0
2017-06-01 15:50:00,117.56,117.68,117.55,117.64,28265.0,86.742,86.8306,86.7346,86.801,28265.0
2017-06-01 15:55:00,117.64,117.82,117.58,117.82,56998.0,86.801,86.9339,86.7568,86.9339,56998.0
2017-06-02 09:30:00,117.62,118.05,117.25,117.92,35946.0,86.7863,87.1036,86.5133,87.0076,35946.0
2017-06-02 09:35:00,117.89,117.89,117.5,117.56,13281.0,86.9855,86.9855,86.6977,86.742,13281.0
2017-06-02 09:40:00,117.55,117.62,117.41,117.59,5604.0,86.7346,86.7863,86.6313,86.7641,5604.0
2017-06-02 09:45:00,117.5,117.5,117.17,117.33,36803.0,86.6977,86.6977,86.4543,86.5723,36803.0
2017-06-02 09:50:00,117.33,117.34,116.94,117.19,24614.0,86.5723,86.5797,86.2845,86.469,24614.0
2017-06-02 09:55:00,117.26,117.42,117.09,117.17,6006.0,86.5207,86.6387,86.3952,86.4543,6006.0
2017-06-02 10:00:00,117.21,117.61,117.17,117.58,12765.0,86.4838,86.7789,86.4543,86.7568,12765.0
2017-06-02 10:05:00,117.54,117.66,117.19,117.24,33135.0,86.7273,86.8158,86.469,86.5059,33135.0
2017-06-02 10:10:00,117.23,117.51,117.23,117.31,6920.0,86.4985,86.7051,86.4985,86.5576,6920.0
2017-06-02 10:15:00,117.27,117.3,117.16,117.17,13400.0,86.528,86.5502,86.4469,86.4543,13400.0
2017-06-02 10:20:00,117.13,117.28,117.11,117.23,4771.0,86.4247,86.5354,86.41,86.4985,4771.0
2017-06-02 10:25:00,117.19,117.36,117.18,117.36,3300.0,86.469,86.5944,86.4616,86.5944,3300.0
2017-06-02 10:30:00,117.34,117.34,117.25,117.26,5300.0,86.5797,86.5797,86.5133,86.5207,5300.0
2017-06-02 10:35:00,117.24,117.25,117.13,117.2,11108.0,86.5059,86.5133,86.4247,86.4764,11108.0
2017-06-02 10:40:00,117.2,117.3,117.16,117.19,5026.0,86.4764,86.5502,86.4469,86.469,5026.0
2017-06-02 10:45:00,117.17,117.24,117.11,117.18,6298.0,86.4543,86.5059,86.41,86.4616,6298.0
2017-06-02 10:50:00,117.18,117.26,117.11,117.13,6388.0,86.4616,86.5207,86.41,86.4247,6388.0
2017-06-02 10:55:00,117.14,117.2,117.03,117.1,9700.0,86.4321,86.4764,86.351,86.4026,9700.0
2017-06-02 11:00:00,117.09,117.19,117.05,117.09,12200.0,86.3952,86.469,86.3657,86.3952,12200.0
2017-06-02 11:05:00,117.07,117.29,117.07,117.12,23643.0,86.3805,86.5428,86.3805,86.4174,23643.0
2017-06-02 11:10:00,117.13,117.21,117.08,117.13,3300.0,86.4247,86.4838,86.3878,86.4247,3300.0
2017-06-02 11:15:00,117.14,117.15,116.99,117.0,3600.0,86.4321,86.4395,86.3214,86.3288,3600.0
2017-06-02 11:20:00,116.99,117.0,116.88,116.95,9181.0,86.3214,86.3288,86.2403,86.2919,9181.0
2017-06-02 11:25:00,116.99,117.03,116.97,117.0,4328.0,86.3214,86.351,86.3067,86.3288,4328.0
2017-06-02 11:30:00,117.01,117.03,116.94,117.0,4849.0,86.3362,86.351,86.2845,86.3288,4849.0
2017-06-02 11:35:00,116.98,117.11,116.96,117.07,5868.0,86.3141,86.41,86.2993,86.3805,5868.0
2017-06-02 11:40:00,117.02,117.12,116.99,116.99,4813.0,86.3436,86.4174,86.3214,86.3214,4813.0
2017-06-02 11:45:00,117.01,117.11,117.01,117.1,2790.0,86.3362,86.41,86.3362,86.4026,2790.0
2017-06-02 11:50:00,117.09,117.14,116.94,117.06,11459.0,86.3952,86.4321,86.2845,86.3731,11459.0
2017-06-02 11:55:00,117.05,117.12,117.0,117.08,5800.0,86.3657,86.4174,86.3288,86.3878,5800.0
2017-06-02 12:00:00,117.03,117.04,116.9,116.91,6322.0,86.351,86.3583,86.255,86.2624,6322.0
2017-06-02 12:05:00,116.94,117.03,116.93,116.99,3510.0,86.2845,86.351,86.2772,86.3214,3510.0
2017-06-02 12:10:00,116.99,117.03,116.97,117.03,3300.0,86.3214,86.351,86.3067,86.351,3300.0
2017-06-02 12:15:00,117.03,117.05,116.94,116.94,4200.0,86.351,86.3657,86.2845,86.2845,4200.0
2017-06-02 12:20:00,116.96,116.98,116.82,116.88,8354.0,86.2993,86.3141,86.196,86.2403,8354.0
2017-06-02 12:25:00,116.9,116.92,116.86,116.88,4900.0,86.255,86.2698,86.2255,86.2403,4900.0
2017-06-02 12:30:00,116.85,116.89,116.82,116.83,4500.0,86.2181,86.2477,86.196,86.2034,4500.0
2017-06-02 12:35:00,116.82,116.89,116.82,116.86,3676.0,86.196,86.2477,86.196,86.2255,3676.0
2017-06-02 12:40:00,116.85,116.91,116.83,116.83,3300.0,86.2181,86.2624,86.2034,86.2034,3300.0
2017-06-02 12:45:00,116.83,116.88,116.82,116.84,5200.0,86.2034,86.2403,86.196,86.2108,5200.0
2017-06-02 12:50:00,116.84,116.85,116.78,116.81,4300.0,86.2108,86.2181,86.1665,86.1886,4300.0
2017-06-02 12:55:00,116.84,116.86,116.81,116.81,2770.0,86.2108,86.2255,86.1886,86.1886,2770.0
2017-06-02 13:00:00,116.83,116.87,116.8,116.83,7007.0,86.2034,86.2329,86.1812,86.2034,7007.0
2017-06-02 13:05:00,116.83,116.83,116.77,116.8,3745.0,86.2034,86.2034,86.1591,86.1812,3745.0
2017-06-02 13:10:00,116.8,116.9,116.8,116.88,8915.0,86.1812,86.255,86.1812,86.2403,8915.0
2017-06-02 13:15:00,116.89,116.92,116.85,116.92,7030.0,86.2477,86.2698,86.2181,86.2698,7030.0
2017-06-02 13:20:00,116.91,116.98,116.9,116.93,4733.0,86.2624,86.3141,86.255,86.2772,4733.0
2017-06-02 13:25:00,116.94,117.01,116.94,117.0,3900.0,86.2845,86.3362,86.2845,86.3288,3900.0
2017-06-02 13:30:00,116.97,117.04,116.95,117.02,5500.0,86.3067,86.3583,86.2919,86.3436,5500.0
2017-06-02 13:35:00,117.04,117.14,117.03,117.09,5100.0,86.3583,86.4321,86.351,86.3952,5100.0
2017-06-02 13:40:00,117.1,117.19,117.1,117.18,4620.0,86.4026,86.469,86.4026,86.4616,4620.0
2017-06-02 13:45:00,117.15,117.16,117.02,117.04,6878.0,86.4395,86.4469,86.3436,86.3583,6878.0
2017-06-02 13:50:00,117.02,117.1,117.01,117.05,6282.0,86.3436,86.4026,86.3362,86.3657,6282.0
2017-06-02 13:55:00,117.04,117.06,117.02,117.05,5997.0,86.3583,86.3731,86.3436,86.3657,5997.0
2017-06-02 14:00:00,117.05,117.07,116.99,117.04,5850.0,86.3657,86.3805,86.3214,86.3583,5850.0
2017-06-02 14:05:00,117.06,117.06,116.93,116.94,4587.0,86.3731,86.3731,86.2772,86.2845,4587.0
2017-06-02 14:10:00,116.95,117.0,116.92,116.92,3296.0,86.2919,86.3288,86.2698,86.2698,3296.0
2017-06-02 14:15:00,116.92,116.95,116.89,116.9,4405.0,86.2698,86.2919,86.2477,86.255,4405.0
2017-06-02 14:20:00,116.89,116.91,116.78,116.81,7915.0,86.2477,86.2624,86.1665,86.1886,7915.0
2017-06-02 14:25:00,116.79,116.81,116.72,116.72,7869.0,86.1739,86.1886,86.1222,86.1222,7869.0
2017-06-02 14:30:00,116.76,116.78,116.69,116.69,8138.0,86.1517,86.1665,86.1001,86.1001,8138.0
2017-06-02 14:35:00,116.68,116.73,116.65,116.7,5952.0,86.0927,86.1296,86.0706,86.1075,5952.0
2017-06-02 14:40:00,116.68,116.74,116.62,116.63,22567.0,86.0927,86.137,86.0484,86.0558,22567.0
2017-06-02 14:45:00,116.64,116.8,116.63,116.76,9218.0,86.0632,86.1812,86.0558,86.1517,9218.0
2017-06-02 14:50:00,116.75,116.8,116.72,116.8,4869.0,86.1444,86.1812,86.1222,86.1812,4869.0
2017-06-02 14:55:00,116.8,116.91,116.75,116.9,9770.0,86.1812,86.2624,86.1444,86.255,9770.0
2017-06-02 15:00:00,116.83,117.0,116.83,116.98,6268.0,86.2034,86.3288,86.2034,86.3141,6268.0
2017-06-02 15:05:00,117.0,117.03,116.93,116.97,5286.0,86.3288,86.351,86.2772,86.3067,5286.0
2017-06-02 15:10:00,116.96,117.03,116.93,117.03,5840.0,86.2993,86.351,86.2772,86.351,5840.0
2017-06-02 15:15:00,117.02,117.14,117.0,117.11,11881.0,86.3436,86.4321,86.3288,86.41,11881.0
2017-06-02 15:20:00,117.09,117.18,117.08,117.17,11967.0,86.3952,86.4616,86.3878,86.4543,11967.0
2017-06-02 15:25:00,117.17,117.19,117.08,117.09,6193.0,86.4543,86.469,86.3878,86.3952,6193.0
2017-06-02 15:30:00,117.08,117.13,117.03,117.07,10555.0,86.3878,86.4247,86.351,86.3805,10555.0
2017-06-02 15:35:00,117.07,117.07,117.01,117.05,9814.0,86.3805,86.3805,86.3362,86.3657,9814.0
2017-06-02 15:40:00,117.05,117.07,116.9,116.91,11876.0,86.3657,86.3805,86.255,86.2624,11876.0
2017-06-02 15:45:00,116.93,116.94,116.82,116.86,15466.0,86.2772,86.2845,86.196,86.2255,15466.0
2017-06-02 15:50:00,116.86,117.02,116.86,116.95,36066.0,86.2255,86.3436,86.2255,86.2919,36066.0
2017-06-02 15:55:00,116.95,117.06,116.83,116.93,81328.0,86.2919,86.3731,86.2034,86.2772,81328.0
2017-06-05 09:30:00,116.63,117.44,116.63,117.18,32497.0,86.0558,86.6535,86.0558,86.4616,32497.0
2017-06-05 09:35:00,117.13,117.32,117.08,117.22,14589.0,86.4247,86.5649,86.3878,86.4911,14589.0
2017-06-05 09:40:00,117.22,117.48,117.09,117.47,17179.0,86.4911,86.683,86.3952,86.6756,17179.0
2017-06-05 09:45:00,117.49,117.66,117.42,117.66,9335.0,86.6904,86.8158,86.6387,86.8158,9335.0
2017-06-05 09:50:00,117.67,117.91,117.66,117.91,10106.0,86.8232,87.0003,86.8158,87.0003,10106.0
2017-06-05 09:55:00,117.91,118.11,117.89,118.03,21506.0,87.0003,87.1478,86.9855,87.0888,21506.0
2017-06-05 10:00:00,117.98,118.14,117.96,118.14,4461.0,87.0519,87.17,87.0372,87.17,4461.0
2017-06-05 10:05:00,118.1,118.11,117.85,117.88,8444.0,87.1405,87.1478,86.956,86.9781,8444.0
2017-06-05 10:10:00,117.84,117.99,117.84,117.87,8417.0,86.9486,87.0593,86.9486,86.9707,8417.0
2017-06-05 10:15:00,117.87,117.91,117.78,117.78,5886.0,86.9707,87.0003,86.9043,86.9043,5886.0
2017-06-05 10:20:00,117.8,117.9,117.79,117.87,6664.0,86.9191,86.9929,86.9117,86.9707,6664.0
2017-06-05 10:25:00,117.86,117.87,117.77,117.81,6243.0,86.9634,86.9707,86.897,86.9265,6243.0
2017-06-05 10:30:00,117.79,117.81,117.7,117.7,9393.0,86.9117,86.9265,86.8453,86.8453,9393.0
2017-06-05 10:35:00,117.77,117.8,117.7,117.7,10610.0,86.897,86.9191,86.8453,86.8453,10610.0
2017-06-05 10:40:00,117.75,117.81,117.66,117.72,14252.0,86.8822,86.9265,86.8158,86.8601,14252.0
2017-06-05 10:45:00,117.75,117.78,117.69,117.75,7800.0,86.8822,86.9043,86.8379,86.8822,7800.0
2017-06-05 10:50:00,117.79,117.79,117.64,117.67,29251.0,86.9117,86.9117,86.801,86.8232,29251.0
2017-06-05 10:55:00,117.66,117.8,117.64,117.8,7474.0,86.8158,86.9191,86.801,86.9191,7474.0
2017-06-05 11:00:00,117.79,117.98,117.74,117.97,11056.0,86.9117,87.0519,86.8748,87.0445,11056.0
2017-06-05 11:05:00,117.98,118.0,117.88,117.89,20886.0,87.0519,87.0667,86.9781,86.9855,20886.0
2017-06-05 11:10:00,117.9,118.1,117.89,118.0,12883.0,86.9929,87.1405,86.9855,87.0667,12883.0
2017-06-05 11:15:00,118.0,118.08,117.9,118.05,7648.0,87.0667,87.1257,86.9929,87.1036,7648.0
2017-06-05 11:20:00,118.06,118.1,118.02,118.05,6451.0,87.1109,87.1405,87.0814,87.1036,6451.0
2017-06-05 11:25:00,118.06,118.06,118.01,118.01,14401.0,87.1109,87.1109,87.074,87.074,14401.0
2017-06-05 11:30:00,118.0,118.14,118.0,118.1,14601.0,87.0667,87.17,87.0667,87.1405,14601.0
2017-06-05 11:35:00,118.09,118.18,118.08,118.12,7486.0,87.1331,87.1995,87.1257,87.1552,7486.0
2017-06-05 11:40:00,118.09,118.1,117.98,117.99,6479.0,87.1331,87.1405,87.0519,87.0593,6479.0
2017-06-05 11:45:00,117.98,117.98,117.82,117.83,4700.0,87.0519,87.0519,86.9339,86.9412,4700.0
2017-06-05 11:50:00,117.84,117.97,117.84,117.93,3900.0,86.9486,87.0445,86.9486,87.015,3900.0
2017-06-05 11:55:00,117.95,118.08,117.93,118.06,5011.0,87.0298,87.1257,87.015,87.1109,5011.0
2017-06-05 12:00:00,118.06,118.06,117.97,118.0,9960.0,87.1109,87.1109,87.0445,87.0667,9960.0
2017-06-05 12:05:00,118.0,118.04,117.97,118.01,8050.0,87.0667,87.0962,87.0445,87.074,8050.0
2017-06-05 12:10:00,118.02,118.05,117.93,117.96,8046.0,87.0814,87.1036,87.015,87.0372,8046.0
2017-06-05 12:15:00,117.96,118.06,117.79,118.03,46731.0,87.0372,87.1109,86.9117,87.0888,46731.0
2017-06-05 12:20:00,118.04,118.16,118.04,118.16,2045.0,87.0962,87.1847,87.0962,87.1847,2045.0
2017-06-05 12:25:00,118.14,118.22,118.14,118.17,4497.0,87.17,87.229,87.17,87.1921,4497.0
2017-06-05 12:30:00,118.2,118.27,118.18,118.21,7503.0,87.2142,87.2659,87.1995,87.2216,7503.0
2017-06-05 12:35:00,118.18,118.18,118.03,118.05,9677.0,87.1995,87.1995,87.0888,87.1036,9677.0
2017-06-05 12:40:00,118.01,118.06,117.99,118.01,8830.0,87.074,87.1109,87.0593,87.074,8830.0
2017-06-05 12:45:00,118.03,118.08,118.03,118.08,1900.0,87.0888,87.1257,87.0888,87.1257,1900.0
2017-06-05 12:50:00,118.09,118.12,118.06,118.11,2131.0,87.1331,87.1552,87.1109,87.1478,2131.0
2017-06-05 12:55:00,118.1,118.19,118.08,118.18,3200.0,87.1405,87.2069,87.1257,87.1995,3200.0
2017-06-05 13:00:00,118.19,118.26,118.19,118.23,3414.0,87.2069,87.2585,87.2069,87.2364,3414.0
2017-06-05 13:05:00,118.24,118.3,118.24,118.27,4275.0,87.2438,87.288,87.2438,87.2659,4275.0
2017-06-05 13:10:00,118.25,118.34,118.25,118.34,2837.0,87.2511,87.3175,87.2511,87.3175,2837.0
2017-06-05 13:15:00,118.3,118.38,118.29,118.31,6031.0,87.288,87.3471,87.2806,87.2954,6031.0
2017-06-05 13:20:00,118.3,118.32,118.27,118.32,2315.0,87.288,87.3028,87.2659,87.3028,2315.0
2017-06-05 13:25:00,118.31,118.38,118.29,118.38,1351.0,87.2954,87.3471,87.2806,87.3471,1351.0
2017-06-05 13:30:00,118.36,118.36,118.26,118.28,3966.0,87.3323,87.3323,87.2585,87.2733,3966.0
2017-06-05 13:35:00,118.27,118.27,118.12,118.15,11592.0,87.2659,87.2659,87.1552,87.1773,11592.0
2017-06-05 13:40:00,118.16,118.19,118.08,118.08,7765.0,87.1847,87.2069,87.1257,87.1257,7765.0
2017-06-05 13:45:00,118.09,118.2,118.08,118.15,17600.0,87.1331,87.2142,87.1257,87.1773,17600.0
2017-06-05 13:50:00,118.17,118.37,118.17,118.37,4200.0,87.1921,87.3397,87.1921,87.3397,4200.0
2017-06-05 13:55:00,118.37,118.4,118.33,118.38,6288.0,87.3397,87.3618,87.3102,87.3471,6288.0
2017-06-05 14:00:00,118.37,118.46,118.36,118.39,4439.0,87.3397,87.4061,87.3323,87.3544,4439.0
2017-06-05 14:05:00,118.38,118.5,118.36,118.36,15007.0,87.3471,87.4356,87.3323,87.3323,15007.0
2017-06-05 14:10:00,118.37,118.39,118.29,118.32,8056.0,87.3397,87.3544,87.2806,87.3028,8056.0
2017-06-05 14:15:00,118.35,118.38,118.28,118.36,15400.0,87.3249,87.3471,87.2733,87.3323,15400.0
2017-06-05 14:20:00,118.34,118.34,118.26,118.28,4450.0,87.3175,87.3175,87.2585,87.2733,4450.0
2017-06-05 14:25:00,118.28,118.36,118.27,118.34,18350.0,87.2733,87.3323,87.2659,87.3175,18350.0
2017-06-05 14:30:00,118.31,118.34,118.27,118.28,11437.0,87.2954,87.3175,87.2659,87.2733,11437.0
2017-06-05 14:35:00,118.25,118.32,118.25,118.3,6066.0,87.2511,87.3028,87.2511,87.288,6066.0
2017-06-05 14:40:00,118.29,118.34,118.25,118.34,7165.0,87.2806,87.3175,87.2511,87.3175,7165.0
2017-06-05 14:45:00,118.34,118.41,118.29,118.4,24533.0,87.3175,87.3692,87.2806,87.3618,24533.0
2017-06-05 14:50:00,118.42,118.48,118.37,118.48,10420.0,87.3766,87.4208,87.3397,87.4208,10420.0
2017-06-05 14:55:00,118.48,118.5,118.43,118.5,21229.0,87.4208,87.4356,87.3839,87.4356,21229.0
2017-06-05 15:00:00,118.5,118.5,118.37,118.4,10899.0,87.4356,87.4356,87.3397,87.3618,10899.0
2017-06-05 15:05:00,118.41,118.42,118.36,118.38,7517.0,87.3692,87.3766,87.3323,87.3471,7517.0
2017-06-05 15:10:00,118.38,118.43,118.36,118.4,5356.0,87.3471,87.3839,87.3323,87.3618,5356.0
2017-06-05 15:15:00,118.41,118.41,118.35,118.36,31560.0,87.3692,87.3692,87.3249,87.3323,31560.0
2017-06-05 15:20:00,118.36,118.39,118.35,118.37,6284.0,87.3323,87.3544,87.3249,87.3397,6284.0
2017-06-05 15:25:00,118.37,118.44,118.37,118.44,8018.0,87.3397,87.3913,87.3397,87.3913,8018.0
2017-06-05 15:30:00,118.44,118.54,118.43,118.54,17584.0,87.3913,87.4651,87.3839,87.4651,17584.0
2017-06-05 15:35:00,118.53,118.6,118.53,118.53,16301.0,87.4577,87.5094,87.4577,87.4577,16301.0
2017-06-05 15:40:00,118.53,118.56,118.48,118.5,18816.0,87.4577,87.4799,87.4208,87.4356,18816.0
2017-06-05 15:45:00,118.49,118.49,118.34,118.35,17744.0,87.4282,87.4282,87.3175,87.3249,17744.0
2017-06-05 15:50:00,118.35,118.36,118.27,118.27,19990.0,87.3249,87.3323,87.2659,87.2659,19990.0
2017-06-05 15:55:00,118.28,118.32,118.15,118.19,45002.0,87.2733,87.3028,87.1773,87.2069,45002.0
2017-06-06 09:30:00,118.03,118.13,117.85,117.93,18970.0,87.0888,87.1626,86.956,87.015,18970.0
2017-06-06 09:35:00,117.88,118.1,117.84,117.9,19976.0,86.9781,87.1405,86.9486,86.9929,19976.0
2017-06-06 09:40:00,117.93,118.11,117.91,118.11,11520.0,87.015,87.1478,87.0003,87.1478,11520.0
2017-06-06 09:45:00,118.07,118.08,117.94,118.06,8739.0,87.1183,87.1257,87.0224,87.1109,8739.0
2017-06-06 09:50:00,118.11,118.12,117.96,118.03,7595.0,87.1478,87.1552,87.0372,87.0888,7595.0
2017-06-06 09:55:00,118.01,118.02,117.8,117.8,8589.0,87.074,87.0814,86.9191,86.9191,8589.0
2017-06-06 10:00:00,117.82,117.86,117.71,117.77,9124.0,86.9339,86.9634,86.8527,86.897,9124.0
2017-06-06 10:05:00,117.78,117.91,117.78,117.87,9615.0,86.9043,87.0003,86.9043,86.9707,9615.0
2017-06-06 10:10:00,117.86,118.1,117.86,118.06,7313.0,86.9634,87.1405,86.9634,87.1109,7313.0
2017-06-06 10:15:00,118.07,118.1,117.93,117.95,6463.0,87.1183,87.1405,87.015,87.0298,6463.0
2017-06-06 10:20:00,117.94,117.95,117.79,117.85,7700.0,87.0224,87.0298,86.9117,86.956,7700.0
2017-06-06 10:25:00,117.88,117.89,117.69,117.7,10208.0,86.9781,86.9855,86.8379,86.8453,10208.0
2017-06-06 10:30:00,117.71,117.73,117.58,117.6,7500.0,86.8527,86.8674,86.7568,86.7715,7500.0
2017-06-06 10:35:00,117.6,117.6,117.38,117.38,28202.0,86.7715,86.7715,86.6092,86.6092,28202.0
2017-06-06 10:40:00,117.41,117.43,117.31,117.35,7489.0,86.6313,86.6461,86.5576,86.5871,7489.0
2017-06-06 10:45:00,117.35,117.4,117.26,117.28,9840.0,86.5871,86.624,86.5207,86.5354,9840.0
2017-06-06 10:50:00,117.27,117.36,117.23,117.27,7599.0,86.528,86.5944,86.4985,86.528,7599.0
2017-06-06 10:55:00,117.29,117.34,117.22,117.28,8679.0,86.5428,86.5797,86.4911,86.5354,8679.0
2017-06-06 11:00:00,117.3,117.39,117.29,117.32,6743.0,86.5502,86.6166,86.5428,86.5649,6743.0
2017-06-06 11:05:00,117.34,117.35,117.22,117.25,6858.0,86.5797,86.5871,86.4911,86.5133,6858.0
2017-06-06 11:10:00,117.27,117.29,117.2,117.27,7753.0,86.528,86.5428,86.4764,86.528,7753.0
2017-06-06 11:15:00,117.26,117.26,117.02,117.11,11668.0,86.5207,86.5207,86.3436,86.41,11668.0
2017-06-06 11:20:00,117.12,117.12,117.08,117.1,2300.0,86.4174,86.4174,86.3878,86.4026,2300.0
2017-06-06 11:25:00,117.12,117.12,117.0,117.05,5156.0,86.4174,86.4174,86.3288,86.3657,5156.0
2017-06-06 11:30:00,117.07,117.22,117.07,117.17,27322.0,86.3805,86.4911,86.3805,86.4543,27322.0
2017-06-06 11:35:00,117.17,117.22,117.06,117.06,4409.0,86.4543,86.4911,86.3731,86.3731,4409.0
2017-06-06 11:40:00,117.07,117.16,117.05,117.08,5282.0,86.3805,86.4469,86.3657,86.3878,5282.0
2017-06-06 11:45:00,117.09,117.19,117.09,117.14,3489.0,86.3952,86.469,86.3952,86.4321,3489.0
2017-06-06 11:50:00,117.19,117.19,117.09,117.09,2892.0,86.469,86.469,86.3952,86.3952,2892.0
2017-06-06 11:55:00,117.11,117.2,117.09,117.2,4889.0,86.41,86.4764,86.3952,86.4764,4889.0
2017-06-06 12:00:00,117.25,117.26,117.2,117.24,1375.0,86.5133,86.5207,86.4764,86.5059,1375.0
2017-06-06 12:05:00,117.25,117.25,117.21,117.22,3773.0,86.5133,86.5133,86.4838,86.4911,3773.0
2017-06-06 12:10:00,117.21,117.21,117.07,117.07,15773.0,86.4838,86.4838,86.3805,86.3805,15773.0
2017-06-06 12:15:00,117.08,117.11,117.03,117.03,4419.0,86.3878,86.41,86.351,86.351,4419.0
2017-06-06 12:20:00,117.02,117.04,117.01,117.02,3393.0,86.3436,86.3583,86.3362,86.3436,3393.0
2017-06-06 12:25:00,117.03,117.06,117.0,117.02,2250.0,86.351,86.3731,86.3288,86.3436,2250.0
2017-06-06 12:30:00,117.03,117.06,117.02,117.03,4437.0,86.351,86.3731,86.3436,86.351,4437.0
2017-06-06 12:35:00,117.04,117.04,116.93,116.96,20029.0,86.3583,86.3583,86.2772,86.2993,20029.0
2017-06-06 12:40:00,116.93,117.0,116.92,117.0,9582.0,86.2772,86.3288,86.2698,86.3288,9582.0
2017-06-06 12:45:00,117.01,117.05,116.96,117.0,4288.0,86.3362,86.3657,86.2993,86.3288,4288.0
2017-06-06 12:50:00,116.99,117.06,116.98,117.06,5800.0,86.3214,86.3731,86.3141,86.3731,5800.0
2017-06-06 12:55:00,117.03,117.03,116.99,116.99,3893.0,86.351,86.351,86.3214,86.3214,3893.0
2017-06-06 13:00:00,117.02,117.06,116.97,117.0,6248.0,86.3436,86.3731,86.3067,86.3288,6248.0
2017-06-06 13:05:00,117.0,117.0,116.97,116.99,6533.0,86.3288,86.3288,86.3067,86.3214,6533.0
2017-06-06 13:10:00,116.99,117.02,116.91,116.93,3570.0,86.3214,86.3436,86.2624,86.2772,3570.0
2017-06-06 13:15:00,116.94,116.94,116.87,116.91,8340.0,86.2845,86.2845,86.2329,86.2624,8340.0
2017-06-06 13:20:00,116.92,116.98,116.88,116.91,3483.0,86.2698,86.3141,86.2403,86.2624,3483.0
2017-06-06 13:25:00,116.88,116.94,116.87,116.88,5537.0,86.2403,86.2845,86.2329,86.2403,5537.0
2017-06-06 13:30:00,116.9,116.91,116.81,116.82,6543.0,86.255,86.2624,86.1886,86.196,6543.0
2017-06-06 13:35:00,116.82,116.89,116.82,116.86,31865.0,86.196,86.2477,86.196,86.2255,31865.0
2017-06-06 13:40:00,116.87,116.96,116.86,116.93,4846.0,86.2329,86.2993,86.2255,86.2772,4846.0
2017-06-06 13:45:00,116.94,117.05,116.94,117.03,4400.0,86.2845,86.3657,86.2845,86.351,4400.0
2017-06-06 13:50:00,117.04,117.04,116.98,116.99,8349.0,86.3583,86.3583,86.3141,86.3214,8349.0
2017-06-06 13:55:00,117.0,117.02,116.97,116.99,9449.0,86.3288,86.3436,86.3067,86.3214,9449.0
2017-06-06 14:00:00,117.02,117.08,116.97,117.08,5354.0,86.3436,86.3878,86.3067,86.3878,5354.0
2017-06-06 14:05:00,117.05,117.06,117.01,117.05,5903.0,86.3657,86.3731,86.3362,86.3657,5903.0
2017-06-06 14:10:00,117.08,117.1,117.05,117.05,4804.0,86.3878,86.4026,86.3657,86.3657,4804.0
2017-06-06 14:15:00,117.05,117.06,117.03,117.06,6912.0,86.3657,86.3731,86.351,86.3731,6912.0
2017-06-06 14:20:00,117.08,117.13,117.07,117.08,12661.0,86.3878,86.4247,86.3805,86.3878,12661.0
2017-06-06 14:25:00,117.07,117.1,117.07,117.08,3104.0,86.3805,86.4026,86.3805,86.3878,3104.0
2017-06-06 14:30:00,117.1,117.19,117.07,117.19,4416.0,86.4026,86.469,86.3805,86.469,4416.0
2017-06-06 14:35:00,117.21,117.26,117.16,117.17,4371.0,86.4838,86.5207,86.4469,86.4543,4371.0
2017-06-06 14:40:00,117.19,117.24,117.16,117.22,9655.0,86.469,86.5059,86.4469,86.4911,9655.0
2017-06-06 14:45:00,117.25,117.26,117.19,117.23,6610.0,86.5133,86.5207,86.469,86.4985,6610.0
2017-06-06 14:50:00,117.24,117.26,117.21,117.23,9332.0,86.5059,86.5207,86.4838,86.4985,9332.0
2017-06-06 14:55:00,117.23,117.24,117.12,117.12,5172.0,86.4985,86.5059,86.4174,86.4174,5172.0
2017-06-06 15:00:00,117.15,117.17,117.11,117.12,4621.0,86.4395,86.4543,86.41,86.4174,4621.0
2017-06-06 15:05:00,117.11,117.23,117.11,117.22,4951.0,86.41,86.4985,86.41,86.4911,4951.0
2017-06-06 15:10:00,117.25,117.26,117.12,117.21,13889.0,86.5133,86.5207,86.4174,86.4838,13889.0
2017-06-06 15:15:00,117.21,117.22,117.18,117.21,4043.0,86.4838,86.4911,86.4616,86.4838,4043.0
2017-06-06 15:20:00,117.2,117.24,117.19,117.23,12387.0,86.4764,86.5059,86.469,86.4985,12387.0
2017-06-06 15:25:00,117.23,117.25,117.16,117.2,7518.0,86.4985,86.5133,86.4469,86.4764,7518.0
2017-06-06 15:30:00,117.22,117.25,117.15,117.18,11236.0,86.4911,86.5133,86.4395,86.4616,11236.0
2017-06-06 15:35:00,117.16,117.2,117.11,117.19,9500.0,86.4469,86.4764,86.41,86.469,9500.0
2017-06-06 15:40:00,117.19,117.26,117.18,117.24,12215.0,86.469,86.5207,86.4616,86.5059,12215.0
2017-06-06 15:45:00,117.23,117.25,117.06,117.06,11629.0,86.4985,86.5133,86.3731,86.3731,11629.0
2017-06-06 15:50:00,117.07,117.26,117.07,117.25,45034.0,86.3805,86.5207,86.3805,86.5133,45034.0
2017-06-06 15:55:00,117.25,117.27,117.17,117.22,89855.0,86.5133,86.528,86.4543,86.4911,89855.0
2017-06-07 09:30:00,117.01,117.43,116.76,117.43,32854.0,86.8134,87.125,86.6279,87.125,32854.0
2017-06-07 09:35:00,117.31,117.63,117.27,117.51,22970.0,87.036,87.2734,87.0063,87.1844,22970.0
2017-06-07 09:40:00,117.5,117.68,117.4,117.51,40089.0,87.1769,87.3105,87.1027,87.1844,40089.0
2017-06-07 09:45:00,117.48,117.92,117.48,117.9,20136.0,87.1621,87.4885,87.1621,87.4737,20136.0
2017-06-07 09:50:00,117.91,118.02,117.76,117.77,16362.0,87.4811,87.5627,87.3698,87.3773,16362.0
2017-06-07 09:55:00,117.76,117.9,117.69,117.89,4976.0,87.3698,87.4737,87.3179,87.4663,4976.0
2017-06-07 10:00:00,117.93,118.16,117.93,117.96,12619.0,87.496,87.6666,87.496,87.5182,12619.0
2017-06-07 10:05:00,117.99,118.03,117.92,117.98,11213.0,87.5405,87.5702,87.4885,87.5331,11213.0
2017-06-07 10:10:00,117.99,118.09,117.99,118.05,9900.0,87.5405,87.6147,87.5405,87.585,9900.0
2017-06-07 10:15:00,118.05,118.2,117.98,118.15,10113.0,87.585,87.6963,87.5331,87.6592,10113.0
2017-06-07 10:20:00,118.15,118.15,117.94,118.04,15300.0,87.6592,87.6592,87.5034,87.5776,15300.0
2017-06-07 10:25:00,118.04,118.07,117.88,117.92,14152.0,87.5776,87.5998,87.4589,87.4885,14152.0
2017-06-07 10:30:00,117.92,118.05,117.88,118.05,5620.0,87.4885,87.585,87.4589,87.585,5620.0
2017-06-07 10:35:00,118.01,118.06,117.94,118.03,8862.0,87.5553,87.5924,87.5034,87.5702,8862.0
2017-06-07 10:40:00,118.04,118.06,117.93,118.01,8827.0,87.5776,87.5924,87.496,87.5553,8827.0
2017-06-07 10:45:00,118.02,118.05,117.9,117.95,10636.0,87.5627,87.585,87.4737,87.5108,10636.0
2017-06-07 10:50:00,117.93,118.2,117.9,118.2,2903.0,87.496,87.6963,87.4737,87.6963,2903.0
2017-06-07 10:55:00,118.17,118.36,118.17,118.26,7814.0,87.674,87.815,87.674,87.7408,7814.0
2017-06-07 11:00:00,118.27,118.34,118.21,118.31,18196.0,87.7482,87.8002,87.7037,87.7779,18196.0
2017-06-07 11:05:00,118.33,118.33,118.13,118.13,11896.0,87.7927,87.7927,87.6444,87.6444,11896.0
2017-06-07 11:10:00,118.15,118.17,118.1,118.12,15408.0,87.6592,87.674,87.6221,87.6369,15408.0
2017-06-07 11:15:00,118.13,118.24,118.13,118.23,5560.0,87.6444,87.726,87.6444,87.7185,5560.0
2017-06-07 11:20:00,118.24,118.24,118.07,118.09,19009.0,87.726,87.726,87.5998,87.6147,19009.0
2017-06-07 11:25:00,118.08,118.17,118.0,118.15,34445.0,87.6073,87.674,87.5479,87.6592,34445.0
2017-06-07 11:30:00,118.18,118.22,118.15,118.16,8482.0,87.6814,87.7111,87.6592,87.6666,8482.0
2017-06-07 11:35:00,118.18,118.2,118.14,118.18,4390.0,87.6814,87.6963,87.6518,87.6814,4390.0
2017-06-07 11:40:00,118.16,118.27,118.14,118.27,3588.0,87.6666,87.7482,87.6518,87.7482,3588.0
2017-06-07 11:45:00,118.28,118.46,118.27,118.43,7530.0,87.7556,87.8892,87.7482,87.8669,7530.0
2017-06-07 11:50:00,118.45,118.49,118.43,118.45,4083.0,87.8818,87.9114,87.8669,87.8818,4083.0
2017-06-07 11:55:00,118.46,118.53,118.44,118.53,6126.0,87.8892,87.9411,87.8744,87.9411,6126.0
2017-06-07 12:00:00,118.52,118.73,118.48,118.7,8430.0,87.9337,88.0895,87.904,88.0673,8430.0
2017-06-07 12:05:00,118.71,118.74,118.6,118.64,11240.0,88.0747,88.0969,87.9931,88.0227,11240.0
2017-06-07 12:10:00,118.64,118.68,118.57,118.58,9090.0,88.0227,88.0524,87.9708,87.9782,9090.0
2017-06-07 12:15:00,118.63,118.72,118.57,118.72,15939.0,88.0153,88.0821,87.9708,88.0821,15939.0
2017-06-07 12:20:00,118.73,118.84,118.66,118.73,22078.0,88.0895,88.1711,88.0376,88.0895,22078.0
2017-06-07 12:25:00,118.75,118.85,118.72,118.85,1500.0,88.1044,88.1785,88.0821,88.1785,1500.0
2017-06-07 12:30:00,118.82,118.84,118.78,118.8,4237.0,88.1563,88.1711,88.1266,88.1414,4237.0
2017-06-07 12:35:00,118.8,118.96,118.8,118.96,5875.0,88.1414,88.2602,88.1414,88.2602,5875.0
2017-06-07 12:40:00,118.97,119.0,118.91,119.0,6472.0,88.2676,88.2898,88.2231,88.2898,6472.0
2017-06-07 12:45:00,118.98,119.0,118.88,118.9,4295.0,88.275,88.2898,88.2008,88.2156,4295.0
2017-06-07 12:50:00,118.92,118.92,118.81,118.86,9630.0,88.2305,88.2305,88.1489,88.186,9630.0
2017-06-07 12:55:00,118.81,118.99,118.81,118.97,7929.0,88.1489,88.2824,88.1489,88.2676,7929.0
2017-06-07 13:00:00,118.96,119.16,118.96,119.16,15907.0,88.2602,88.4085,88.2602,88.4085,15907.0
2017-06-07 13:05:00,119.13,119.25,119.06,119.18,21968.0,88.3863,88.4753,88.3343,88.4234,21968.0
2017-06-07 13:10:00,119.18,119.24,119.16,119.18,13396.0,88.4234,88.4679,88.4085,88.4234,13396.0
2017-06-07 13:15:00,119.21,119.28,119.19,119.25,3838.0,88.4456,88.4976,88.4308,88.4753,3838.0
2017-06-07 13:20:00,119.23,119.26,119.2,119.25,2850.0,88.4605,88.4827,88.4382,88.4753,2850.0
2017-06-07 13:25:00,119.26,119.26,119.19,119.23,2700.0,88.4827,88.4827,88.4308,88.4605,2700.0
2017-06-07 13:30:00,119.23,119.37,119.11,119.13,36267.0,88.4605,88.5643,88.3714,88.3863,36267.0
2017-06-07 13:35:00,119.14,119.2,119.09,119.16,6201.0,88.3937,88.4382,88.3566,88.4085,6201.0
2017-06-07 13:40:00,119.2,119.24,119.12,119.17,14456.0,88.4382,88.4679,88.3789,88.416,14456.0
2017-06-07 13:45:00,119.17,119.44,119.16,119.44,19806.0,88.416,88.6163,88.4085,88.6163,19806.0
2017-06-07 13:50:00,119.41,119.48,119.36,119.48,4943.0,88.594,88.646,88.5569,88.646,4943.0
2017-06-07 13:55:00,119.49,119.6,119.46,119.53,6779.0,88.6534,88.735,88.6311,88.6831,6779.0
2017-06-07 14:00:00,119.54,119.64,119.53,119.64,4345.0,88.6905,88.7647,88.6831,88.7647,4345.0
2017-06-07 14:05:00,119.64,119.68,119.59,119.62,13504.0,88.7647,88.7943,88.7276,88.7498,13504.0
2017-06-07 14:10:00,119.64,119.66,119.57,119.58,5065.0,88.7647,88.7795,88.7127,88.7202,5065.0
2017-06-07 14:15:00,119.57,119.7,119.57,119.69,6710.0,88.7127,88.8092,88.7127,88.8018,6710.0
2017-06-07 14:20:00,119.7,119.73,119.64,119.71,4870.0,88.8092,88.8314,88.7647,88.8166,4870.0
2017-06-07 14:25:00,119.7,119.74,119.67,119.72,3800.0,88.8092,88.8389,88.7869,88.824,3800.0
2017-06-07 14:30:00,119.75,119.82,119.75,119.81,11701.0,88.8463,88.8982,88.8463,88.8908,11701.0
2017-06-07 14:35:00,119.82,119.87,119.8,119.86,7017.0,88.8982,88.9353,88.8834,88.9279,7017.0
2017-06-07 14:40:00,119.86,119.92,119.84,119.86,9115.0,88.9279,88.9724,88.9131,88.9279,9115.0
2017-06-07 14:45:00,119.89,119.98,119.89,119.95,5438.0,88.9502,89.0169,88.9502,88.9947,5438.0
2017-06-07 14:50:00,119.97,119.97,119.85,119.91,14394.0,89.0095,89.0095,88.9205,88.965,14394.0
2017-06-07 14:55:00,119.9,119.92,119.84,119.88,11973.0,88.9576,88.9724,88.9131,88.9427,11973.0
2017-06-07 15:00:00,119.86,119.88,119.83,119.84,2910.0,88.9279,88.9427,88.9056,88.9131,2910.0
2017-06-07 15:05:00,119.82,119.87,119.72,119.74,8442.0,88.8982,88.9353,88.824,88.8389,8442.0
2017-06-07 15:10:00,119.73,119.75,119.69,119.69,8149.0,88.8314,88.8463,88.8018,88.8018,8149.0
2017-06-07 15:15:00,119.7,119.72,119.64,119.72,15083.0,88.8092,88.824,88.7647,88.824,15083.0
2017-06-07 15:20:00,119.72,119.85,119.7,119.81,12930.0,88.824,88.9205,88.8092,88.8908,12930.0
2017-06-07 15:25:00,119.81,119.91,119.8,119.86,16947.0,88.8908,88.965,88.8834,88.9279,16947.0
2017-06-07 15:30:00,119.87,119.87,119.83,119.83,14696.0,88.9353,88.9353,88.9056,88.9056,14696.0
2017-06-07 15:35:00,119.83,119.83,119.76,119.76,16008.0,88.9056,88.9056,88.8537,88.8537,16008.0
2017-06-07 15:40:00,119.73,119.75,119.7,119.75,20605.0,88.8314,88.8463,88.8092,88.8463,20605.0
2017-06-07 15:45:00,119.76,119.81,119.65,119.75,45662.0,88.8537,88.8908,88.7721,88.8463,45662.0
2017-06-07 15:50:00,119.75,119.75,119.52,119.54,58131.0,88.8463,88.8463,88.6756,88.6905,58131.0
2017-06-07 15:55:00,119.54,119.55,119.36,119.41,113495.0,88.6905,88.6979,88.5569,88.594,113495.0
2017-06-08 09:30:00,119.97,120.31,119.66,120.31,53256.0,89.0095,89.2618,88.7795,89.2618,53256.0
2017-06-08 09:35:00,120.17,120.49,119.87,120.39,31817.0,89.1579,89.3953,88.9353,89.3211,31817.0
2017-06-08 09:40:00,120.37,120.5,120.11,120.5,28324.0,89.3063,89.4027,89.1134,89.4027,28324.0
2017-06-08 09:45:00,120.6,121.17,120.56,120.76,50004.0,89.4769,89.8998,89.4472,89.5956,50004.0
2017-06-08 09:50:00,120.72,120.74,120.05,120.1,22325.0,89.566,89.5808,89.0689,89.106,22325.0
2017-06-08 09:55:00,120.11,120.7,120.11,120.7,19664.0,89.1134,89.5511,89.1134,89.5511,19664.0
2017-06-08 10:00:00,120.74,120.97,120.56,120.65,35786.0,89.5808,89.7514,89.4472,89.514,35786.0
2017-06-08 10:05:00,120.68,120.75,120.56,120.6,13969.0,89.5363,89.5882,89.4472,89.4769,13969.0
2017-06-08 10:10:00,120.6,120.84,120.6,120.84,18067.0,89.4769,89.655,89.4769,89.655,18067.0
2017-06-08 10:15:00,120.82,120.98,120.82,120.97,22933.0,89.6401,89.7589,89.6401,89.7514,22933.0
2017-06-08 10:20:00,120.93,120.98,120.81,120.97,16840.0,89.7218,89.7589,89.6327,89.7514,16840.0
2017-06-08 10:25:00,120.94,121.55,120.86,121.48,28076.0,89.7292,90.1818,89.6698,90.1298,28076.0
2017-06-08 10:30:00,121.44,121.44,121.02,121.25,20823.0,90.1001,90.1001,89.7885,89.9592,20823.0
2017-06-08 10:35:00,121.29,121.34,120.84,121.01,18256.0,89.9889,90.026,89.655,89.7811,18256.0
2017-06-08 10:40:00,120.99,121.38,120.92,121.16,24214.0,89.7663,90.0556,89.7143,89.8924,24214.0
2017-06-08 10:45:00,121.21,121.27,121.09,121.12,9158.0,89.9295,89.974,89.8405,89.8627,9158.0
2017-06-08 10:50:00,121.08,121.37,121.05,121.35,13479.0,89.8331,90.0482,89.8108,90.0334,13479.0
2017-06-08 10:55:00,121.33,121.53,121.28,121.53,16128.0,90.0185,90.1669,89.9814,90.1669,16128.0
2017-06-08 11:00:00,121.51,121.92,121.5,121.81,38054.0,90.1521,90.4563,90.1447,90.3747,38054.0
2017-06-08 11:05:00,121.77,121.9,121.68,121.86,22229.0,90.345,90.4414,90.2782,90.4118,22229.0
2017-06-08 11:10:00,121.82,121.95,121.71,121.85,31798.0,90.3821,90.4785,90.3005,90.4043,31798.0
2017-06-08 11:15:00,121.89,122.09,121.78,122.02,26954.0,90.434,90.5824,90.3524,90.5305,26954.0
2017-06-08 11:20:00,122.01,122.07,121.76,121.91,24141.0,90.523,90.5676,90.3376,90.4489,24141.0
2017-06-08 11:25:00,121.84,122.26,121.75,122.26,24551.0,90.3969,90.7085,90.3301,90.7085,24551.0
2017-06-08 11:30:00,122.21,122.22,121.94,122.06,14740.0,90.6714,90.6789,90.4711,90.5601,14740.0
2017-06-08 11:35:00,122.07,122.13,121.99,122.02,12852.0,90.5676,90.6121,90.5082,90.5305,12852.0
2017-06-08 11:40:00,122.0,122.1,121.92,121.98,23052.0,90.5156,90.5898,90.4563,90.5008,23052.0
2017-06-08 11:45:00,121.98,122.1,121.93,121.99,21048.0,90.5008,90.5898,90.4637,90.5082,21048.0
2017-06-08 11:50:00,121.97,122.05,121.78,121.82,28246.0,90.4934,90.5527,90.3524,90.3821,28246.0
2017-06-08 11:55:00,121.81,121.85,121.73,121.79,21169.0,90.3747,90.4043,90.3153,90.3598,21169.0
2017-06-08 12:00:00,121.81,121.94,121.76,121.9,19302.0,90.3747,90.4711,90.3376,90.4414,19302.0
2017-06-08 12:05:00,121.89,122.13,121.87,122.08,19363.0,90.434,90.6121,90.4192,90.575,19363.0
2017-06-08 12:10:00,122.09,122.25,122.08,122.17,8112.0,90.5824,90.7011,90.575,90.6418,8112.0
2017-06-08 12:15:00,122.19,122.4,122.17,122.4,16135.0,90.6566,90.8124,90.6418,90.8124,16135.0
2017-06-08 12:20:00,122.4,122.5,122.15,122.21,17096.0,90.8124,90.8866,90.6269,90.6714,17096.0
2017-06-08 12:25:00,122.21,122.29,122.14,122.29,7531.0,90.6714,90.7308,90.6195,90.7308,7531.0
2017-06-08 12:30:00,122.26,122.35,122.23,122.34,8329.0,90.7085,90.7753,90.6863,90.7679,8329.0
2017-06-08 12:35:00,122.31,122.41,122.26,122.31,18465.0,90.7456,90.8198,90.7085,90.7456,18465.0
2017-06-08 12:40:00,122.31,122.32,122.17,122.21,7132.0,90.7456,90.753,90.6418,90.6714,7132.0
2017-06-08 12:45:00,122.16,122.23,122.08,122.09,9661.0,90.6343,90.6863,90.575,90.5824,9661.0
2017-06-08 12:50:00,122.08,122.2,122.07,122.2,4278.0,90.575,90.664,90.5676,90.664,4278.0
2017-06-08 12:55:00,122.21,122.34,122.21,122.34,10309.0,90.6714,90.7679,90.6714,90.7679,10309.0
2017-06-08 13:00:00,122.32,122.37,122.23,122.24,11771.0,90.753,90.7901,90.6863,90.6937,11771.0
2017-06-08 13:05:00,122.28,122.3,122.1,122.12,18717.0,90.7234,90.7382,90.5898,90.6047,18717.0
2017-06-08 13:10:00,122.15,122.29,122.14,122.14,7647.0,90.6269,90.7308,90.6195,90.6195,7647.0
2017-06-08 13:15:00,122.17,122.4,122.17,122.39,16756.0,90.6418,90.8124,90.6418,90.805,16756.0
2017-06-08 13:20:00,122.4,122.44,122.3,122.3,8607.0,90.8124,90.8421,90.7382,90.7382,8607.0
2017-06-08 13:25:00,122.3,122.34,122.12,122.18,7522.0,90.7382,90.7679,90.6047,90.6492,7522.0
2017-06-08 13:30:00,122.16,122.19,122.05,122.05,7900.0,90.6343,90.6566,90.5527,90.5527,7900.0
2017-06-08 13:35:00,122.05,122.06,121.79,121.79,14036.0,90.5527,90.5601,90.3598,90.3598,14036.0
2017-06-08 13:40:00,121.78,122.08,121.77,122.08,20051.0,90.3524,90.575,90.345,90.575,20051.0
2017-06-08 13:45:00,122.1,122.13,122.01,122.13,6069.0,90.5898,90.6121,90.523,90.6121,6069.0
2017-06-08 13:50:00,122.09,122.23,122.08,122.23,14501.0,90.5824,90.6863,90.575,90.6863,14501.0
2017-06-08 13:55:00,122.23,122.28,122.18,122.25,13365.0,90.6863,90.7234,90.6492,90.7011,13365.0
2017-06-08 14:00:00,122.25,122.26,121.98,122.07,12297.0,90.7011,90.7085,90.5008,90.5676,12297.0
2017-06-08 14:05:00,122.05,122.15,121.94,122.03,17643.0,90.5527,90.6269,90.4711,90.5379,17643.0
2017-06-08 14:10:00,122.05,122.1,122.0,122.09,10882.0,90.5527,90.5898,90.5156,90.5824,10882.0
2017-06-08 14:15:00,122.07,122.2,122.07,122.1,14690.0,90.5676,90.664,90.5676,90.5898,14690.0
2017-06-08 14:20:00,122.1,122.1,121.96,121.98,12303.0,90.5898,90.5898,90.486,90.5008,12303.0
2017-06-08 14:25:00,121.98,122.02,121.84,121.87,9532.0,90.5008,90.5305,90.3969,90.4192,9532.0
2017-06-08 14:30:00,121.84,121.88,121.76,121.88,18188.0,90.3969,90.4266,90.3376,90.4266,18188.0
2017-06-08 14:35:00,121.89,121.99,121.82,121.91,14641.0,90.434,90.5082,90.3821,90.4489,14641.0
2017-06-08 14:40:00,121.93,122.0,121.89,121.95,13920.0,90.4637,90.5156,90.434,90.4785,13920.0
2017-06-08 14:45:00,121.95,121.95,121.76,121.8,12402.0,90.4785,90.4785,90.3376,90.3672,12402.0
2017-06-08 14:50:00,121.8,121.92,121.78,121.84,19172.0,90.3672,90.4563,90.3524,90.3969,19172.0
2017-06-08 14:55:00,121.87,121.91,121.82,121.87,13105.0,90.4192,90.4489,90.3821,90.4192,13105.0
2017-06-08 15:00:00,121.89,122.0,121.88,122.0,22905.0,90.434,90.5156,90.4266,90.5156,22905.0
2017-06-08 15:05:00,121.99,122.0,121.89,121.94,14233.0,90.5082,90.5156,90.434,90.4711,14233.0
2017-06-08 15:10:00,121.94,121.95,121.78,121.88,24229.0,90.4711,90.4785,90.3524,90.4266,24229.0
2017-06-08 15:15:00,121.88,121.93,121.83,121.93,16636.0,90.4266,90.4637,90.3895,90.4637,16636.0
2017-06-08 15:20:00,121.94,122.02,121.89,122.02,14159.0,90.4711,90.5305,90.434,90.5305,14159.0
2017-06-08 15:25:00,122.01,122.09,122.0,122.08,15640.0,90.523,90.5824,90.5156,90.575,15640.0
2017-06-08 15:30:00,122.07,122.22,122.06,122.19,27209.0,90.5676,90.6789,90.5601,90.6566,27209.0
2017-06-08 15:35:00,122.19,122.21,122.08,122.11,24658.0,90.6566,90.6714,90.575,90.5972,24658.0
2017-06-08 15:40:00,122.1,122.18,122.06,122.16,22828.0,90.5898,90.6492,90.5601,90.6343,22828.0
2017-06-08 15:45:00,122.14,122.33,122.14,122.28,43246.0,90.6195,90.7605,90.6195,90.7234,43246.0
2017-06-08 15:50:00,122.29,122.35,122.24,122.26,44682.0,90.7308,90.7753,90.6937,90.7085,44682.0
2017-06-08 15:55:00,122.25,122.37,122.23,122.3,66925.0,90.7011,90.7901,90.6863,90.7382,66925.0
2017-06-09 09:30:00,121.93,122.82,121.6,122.72,45163.0,90.4637,91.124,90.2189,91.0498,45163.0
2017-06-09 09:35:00,122.67,122.95,122.66,122.66,14599.0,91.0127,91.2205,91.0053,91.0053,14599.0
2017-06-09 09:40:00,122.63,122.68,122.49,122.53,12122.0,90.983,91.0201,90.8792,90.9089,12122.0
2017-06-09 09:45:00,122.48,122.54,122.25,122.34,11639.0,90.8718,90.9163,90.7011,90.7679,11639.0
2017-06-09 09:50:00,122.34,122.74,122.33,122.74,11437.0,90.7679,91.0647,90.7605,91.0647,11437.0
2017-06-09 09:55:00,122.67,123.13,122.67,123.06,16308.0,91.0127,91.354,91.0127,91.3021,16308.0
2017-06-09 10:00:00,123.06,123.14,122.97,123.03,10718.0,91.3021,91.3614,91.2353,91.2798,10718.0
2017-06-09 10:05:00,123.07,123.07,122.92,123.01,11723.0,91.3095,91.3095,91.1982,91.265,11723.0
2017-06-09 10:10:00,123.03,123.16,123.01,123.08,8144.0,91.2798,91.3763,91.265,91.3169,8144.0
2017-06-09 10:15:00,123.07,123.2,123.06,123.19,14883.0,91.3095,91.4059,91.3021,91.3985,14883.0
2017-06-09 10:20:00,123.23,123.55,123.23,123.54,40773.0,91.4282,91.6656,91.4282,91.6582,40773.0
2017-06-09 10:25:00,123.5,123.75,123.41,123.75,19561.0,91.6285,91.814,91.5618,91.814,19561.0
2017-06-09 10:30:00,123.75,123.85,123.67,123.73,16028.0,91.814,91.8882,91.7547,91.7992,16028.0
2017-06-09 10:35:00,123.73,124.03,123.68,123.87,58559.0,91.7992,92.0217,91.7621,91.903,58559.0
2017-06-09 10:40:00,123.87,123.88,123.77,123.87,13580.0,91.903,91.9105,91.8288,91.903,13580.0
2017-06-09 10:45:00,123.84,123.87,123.78,123.85,14310.0,91.8808,91.903,91.8363,91.8882,14310.0
2017-06-09 10:50:00,123.85,123.89,123.6,123.66,23493.0,91.8882,91.9179,91.7027,91.7472,23493.0
2017-06-09 10:55:00,123.64,123.7,123.59,123.7,7659.0,91.7324,91.7769,91.6953,91.7769,7659.0
2017-06-09 11:00:00,123.71,123.81,123.68,123.8,19986.0,91.7843,91.8585,91.7621,91.8511,19986.0
2017-06-09 11:05:00,123.8,123.87,123.74,123.8,12805.0,91.8511,91.903,91.8066,91.8511,12805.0
2017-06-09 11:10:00,123.83,123.92,123.78,123.81,18059.0,91.8734,91.9401,91.8363,91.8585,18059.0
2017-06-09 11:15:00,123.8,123.86,123.72,123.77,14125.0,91.8511,91.8956,91.7917,91.8288,14125.0
2017-06-09 11:20:00,123.79,123.83,123.74,123.83,9736.0,91.8437,91.8734,91.8066,91.8734,9736.0
2017-06-09 11:25:00,123.8,123.9,123.8,123.85,9361.0,91.8511,91.9253,91.8511,91.8882,9361.0
2017-06-09 11:30:00,123.82,123.82,123.53,123.53,10494.0,91.8659,91.8659,91.6508,91.6508,10494.0
2017-06-09 11:35:00,123.55,123.58,123.42,123.42,9077.0,91.6656,91.6879,91.5692,91.5692,9077.0
2017-06-09 11:40:00,123.37,123.44,123.33,123.4,28945.0,91.5321,91.584,91.5024,91.5543,28945.0
2017-06-09 11:45:00,123.4,123.42,123.33,123.35,32292.0,91.5543,91.5692,91.5024,91.5172,32292.0
2017-06-09 11:50:00,123.35,123.45,123.34,123.4,14948.0,91.5172,91.5914,91.5098,91.5543,14948.0
2017-06-09 11:55:00,123.41,123.42,123.37,123.39,5319.0,91.5618,91.5692,91.5321,91.5469,5319.0
2017-06-09 12:00:00,123.41,123.56,123.39,123.55,8249.0,91.5618,91.673,91.5469,91.6656,8249.0
2017-06-09 12:05:00,123.55,123.65,123.52,123.65,5989.0,91.6656,91.7398,91.6434,91.7398,5989.0
2017-06-09 12:10:00,123.68,123.72,123.62,123.65,7810.0,91.7621,91.7917,91.7176,91.7398,7810.0
2017-06-09 12:15:00,123.66,123.68,123.53,123.53,9199.0,91.7472,91.7621,91.6508,91.6508,9199.0
2017-06-09 12:20:00,123.52,123.58,123.51,123.53,9093.0,91.6434,91.6879,91.6359,91.6508,9093.0
2017-06-09 12:25:00,123.51,123.56,123.41,123.56,10427.0,91.6359,91.673,91.5618,91.673,10427.0
2017-06-09 12:30:00,123.57,123.58,123.34,123.4,15482.0,91.6805,91.6879,91.5098,91.5543,15482.0
2017-06-09 12:35:00,123.38,123.39,123.28,123.39,30703.0,91.5395,91.5469,91.4653,91.5469,30703.0
2017-06-09 12:40:00,123.38,123.46,123.34,123.39,13683.0,91.5395,91.5988,91.5098,91.5469,13683.0
2017-06-09 12:45:00,123.42,123.51,123.35,123.44,7168.0,91.5692,91.6359,91.5172,91.584,7168.0
2017-06-09 12:50:00,123.44,123.5,123.42,123.5,2212.0,91.584,91.6285,91.5692,91.6285,2212.0
2017-06-09 12:55:00,123.48,123.48,123.41,123.44,5235.0,91.6137,91.6137,91.5618,91.584,5235.0
2017-06-09 13:00:00,123.47,123.53,123.45,123.47,24581.0,91.6063,91.6508,91.5914,91.6063,24581.0
2017-06-09 13:05:00,123.48,123.48,123.36,123.41,9810.0,91.6137,91.6137,91.5247,91.5618,9810.0
2017-06-09 13:10:00,123.39,123.45,123.32,123.43,18641.0,91.5469,91.5914,91.495,91.5766,18641.0
2017-06-09 13:15:00,123.42,123.46,123.37,123.45,4514.0,91.5692,91.5988,91.5321,91.5914,4514.0
2017-06-09 13:20:00,123.45,123.51,123.43,123.51,4065.0,91.5914,91.6359,91.5766,91.6359,4065.0
2017-06-09 13:25:00,123.51,123.65,123.49,123.65,14788.0,91.6359,91.7398,91.6211,91.7398,14788.0
2017-06-09 13:30:00,123.65,123.68,123.56,123.68,6229.0,91.7398,91.7621,91.673,91.7621,6229.0
2017-06-09 13:35:00,123.71,123.76,123.66,123.75,10777.0,91.7843,91.8214,91.7472,91.814,10777.0
2017-06-09 13:40:00,123.74,123.75,123.61,123.67,7668.0,91.8066,91.814,91.7101,91.7547,7668.0
2017-06-09 13:45:00,123.7,123.7,123.46,123.47,7165.0,91.7769,91.7769,91.5988,91.6063,7165.0
2017-06-09 13:50:00,123.43,123.48,123.34,123.37,23115.0,91.5766,91.6137,91.5098,91.5321,23115.0
2017-06-09 13:55:00,123.34,123.47,123.34,123.36,16817.0,91.5098,91.6063,91.5098,91.5247,16817.0
2017-06-09 14:00:00,123.35,123.66,123.35,123.64,17322.0,91.5172,91.7472,91.5172,91.7324,17322.0
2017-06-09 14:05:00,123.65,123.66,123.39,123.46,14401.0,91.7398,91.7472,91.5469,91.5988,14401.0
2017-06-09 14:10:00,123.44,123.51,123.38,123.48,21779.0,91.584,91.6359,91.5395,91.6137,21779.0
2017-06-09 14:15:00,123.44,123.49,123.38,123.49,9778.0,91.584,91.6211,91.5395,91.6211,9778.0
2017-06-09 14:20:00,123.47,123.5,123.38,123.4,13248.0,91.6063,91.6285,91.5395,91.5543,13248.0
2017-06-09 14:25:00,123.4,123.48,123.4,123.46,8016.0,91.5543,91.6137,91.5543,91.5988,8016.0
2017-06-09 14:30:00,123.46,123.59,123.41,123.46,13861.0,91.5988,91.6953,91.5618,91.5988,13861.0
2017-06-09 14:35:00,123.45,123.47,123.36,123.45,20838.0,91.5914,91.6063,91.5247,91.5914,20838.0
2017-06-09 14:40:00,123.41,123.46,123.37,123.39,20691.0,91.5618,91.5988,91.5321,91.5469,20691.0
2017-06-09 14:45:00,123.43,123.48,123.36,123.45,25287.0,91.5766,91.6137,91.5247,91.5914,25287.0
2017-06-09 14:50:00,123.47,123.56,123.36,123.44,16654.0,91.6063,91.673,91.5247,91.584,16654.0
2017-06-09 14:55:00,123.43,123.51,123.37,123.44,11683.0,91.5766,91.6359,91.5321,91.584,11683.0
2017-06-09 15:00:00,123.45,123.67,123.42,123.65,20124.0,91.5914,91.7547,91.5692,91.7398,20124.0
2017-06-09 15:05:00,123.66,123.86,123.61,123.77,27345.0,91.7472,91.8956,91.7101,91.8288,27345.0
2017-06-09 15:10:00,123.77,123.92,123.77,123.89,20631.0,91.8288,91.9401,91.8288,91.9179,20631.0
2017-06-09 15:15:00,123.89,123.96,123.81,123.93,18326.0,91.9179,91.9698,91.8585,91.9476,18326.0
2017-06-09 15:20:00,123.93,124.15,123.89,124.15,22233.0,91.9476,92.1108,91.9179,92.1108,22233.0
2017-06-09 15:25:00,124.13,124.26,124.0,124.26,23751.0,92.0959,92.1924,91.9995,92.1924,23751.0
2017-06-09 15:30:00,124.28,124.28,123.99,124.06,28201.0,92.2072,92.2072,91.9921,92.044,28201.0
2017-06-09 15:35:00,124.06,124.09,123.96,124.05,23436.0,92.044,92.0663,91.9698,92.0366,23436.0
2017-06-09 15:40:00,124.05,124.18,123.97,124.11,36146.0,92.0366,92.133,91.9772,92.0811,36146.0
2017-06-09 15:45:00,124.11,124.25,124.08,124.22,43457.0,92.0811,92.185,92.0588,92.1627,43457.0
2017-06-09 15:50:00,124.25,124.41,124.23,124.34,55526.0,92.185,92.3037,92.1701,92.2517,55526.0
2017-06-09 15:55:00,124.34,124.44,124.26,124.38,102371.0,92.2517,92.3259,92.1924,92.2814,102371.0
2017-06-12 09:30:00,124.42,125.25,124.36,125.25,38858.0,92.3111,92.9269,92.2666,92.9269,38858.0
2017-06-12 09:35:00,125.21,125.94,125.08,125.37,40548.0,92.8972,93.4388,92.8008,93.0159,40548.0
2017-06-12 09:40:00,125.39,125.4,124.94,124.96,33702.0,93.0308,93.0382,92.6969,92.7117,33702.0
2017-06-12 09:45:00,124.98,125.1,124.51,124.99,40267.0,92.7266,92.8156,92.3779,92.734,40267.0
2017-06-12 09:50:00,124.96,125.09,124.82,124.89,33373.0,92.7117,92.8082,92.6079,92.6598,33373.0
2017-06-12 09:55:00,124.88,125.09,124.79,124.96,32686.0,92.6524,92.8082,92.5856,92.7117,32686.0
2017-06-12 10:00:00,124.99,125.11,124.42,124.5,68281.0,92.734,92.823,92.3111,92.3705,68281.0
2017-06-12 10:05:00,124.55,124.78,124.46,124.53,61287.0,92.4076,92.5782,92.3408,92.3927,61287.0
2017-06-12 10:10:00,124.55,124.81,124.48,124.81,44111.0,92.4076,92.6005,92.3556,92.6005,44111.0
2017-06-12 10:15:00,124.78,124.78,124.58,124.69,22376.0,92.5782,92.5782,92.4298,92.5114,22376.0
2017-06-12 10:20:00,124.74,124.75,124.5,124.61,19549.0,92.5485,92.5559,92.3705,92.4521,19549.0
2017-06-12 10:25:00,124.61,124.79,124.57,124.77,16461.0,92.4521,92.5856,92.4224,92.5708,16461.0
2017-06-12 10:30:00,124.74,124.75,124.53,124.72,30106.0,92.5485,92.5559,92.3927,92.5337,30106.0
2017-06-12 10:35:00,124.69,124.7,124.57,124.65,15135.0,92.5114,92.5188,92.4224,92.4817,15135.0
2017-06-12 10:40:00,124.63,124.74,124.58,124.69,13604.0,92.4669,92.5485,92.4298,92.5114,13604.0
2017-06-12 10:45:00,124.69,125.13,124.69,125.12,15850.0,92.5114,92.8379,92.5114,92.8305,15850.0
2017-06-12 10:50:00,125.13,125.13,124.89,124.99,11746.0,92.8379,92.8379,92.6598,92.734,11746.0
2017-06-12 10:55:00,124.99,125.09,124.89,125.09,9060.0,92.734,92.8082,92.6598,92.8082,9060.0
2017-06-12 11:00:00,125.08,125.12,125.04,125.11,8806.0,92.8008,92.8305,92.7711,92.823,8806.0
2017-06-12 11:05:00,125.11,125.32,125.03,125.27,23094.0,92.823,92.9788,92.7637,92.9417,23094.0
2017-06-12 11:10:00,125.28,125.39,125.26,125.27,12055.0,92.9492,93.0308,92.9343,92.9417,12055.0
2017-06-12 11:15:00,125.27,125.42,125.21,125.26,19006.0,92.9417,93.053,92.8972,92.9343,19006.0
2017-06-12 11:20:00,125.27,125.28,125.05,125.08,22939.0,92.9417,92.9492,92.7785,92.8008,22939.0
2017-06-12 11:25:00,125.08,125.16,124.91,124.96,38243.0,92.8008,92.8601,92.6746,92.7117,38243.0
2017-06-12 11:30:00,124.96,125.06,124.95,124.98,15618.0,92.7117,92.7859,92.7043,92.7266,15618.0
2017-06-12 11:35:00,124.98,125.02,124.89,124.96,20202.0,92.7266,92.7563,92.6598,92.7117,20202.0
2017-06-12 11:40:00,124.94,124.94,124.72,124.93,12088.0,92.6969,92.6969,92.5337,92.6895,12088.0
2017-06-12 11:45:00,124.94,125.06,124.91,125.06,12040.0,92.6969,92.7859,92.6746,92.7859,12040.0
2017-06-12 11:50:00,125.06,125.1,124.96,125.01,26299.0,92.7859,92.8156,92.7117,92.7488,26299.0
2017-06-12 11:55:00,124.98,125.09,124.97,125.02,13923.0,92.7266,92.8082,92.7192,92.7563,13923.0
2017-06-12 12:00:00,125.02,125.15,124.93,125.08,12361.0,92.7563,92.8527,92.6895,92.8008,12361.0
2017-06-12 12:05:00,125.06,125.15,125.03,125.04,14962.0,92.7859,92.8527,92.7637,92.7711,14962.0
2017-06-12 12:10:00,125.09,125.21,125.06,125.21,13543.0,92.8082,92.8972,92.7859,92.8972,13543.0
2017-06-12 12:15:00,125.23,125.25,125.19,125.24,11968.0,92.9121,92.9269,92.8824,92.9195,11968.0
2017-06-12 12:20:00,125.25,125.33,125.16,125.27,19100.0,92.9269,92.9863,92.8601,92.9417,19100.0
2017-06-12 12:25:00,125.27,125.32,125.2,125.21,12573.0,92.9417,92.9788,92.8898,92.8972,12573.0
2017-06-12 12:30:00,125.2,125.26,125.15,125.2,7690.0,92.8898,92.9343,92.8527,92.8898,7690.0
2017-06-12 12:35:00,125.22,125.22,125.01,125.05,8201.0,92.9046,92.9046,92.7488,92.7785,8201.0
2017-06-12 12:40:00,125.04,125.07,124.98,125.02,6284.0,92.7711,92.7934,92.7266,92.7563,6284.0
2017-06-12 12:45:00,125.01,125.06,125.01,125.06,5118.0,92.7488,92.7859,92.7488,92.7859,5118.0
2017-06-12 12:50:00,125.04,125.04,124.92,124.93,8829.0,92.7711,92.7711,92.6821,92.6895,8829.0
2017-06-12 12:55:00,124.95,125.05,124.94,124.98,12808.0,92.7043,92.7785,92.6969,92.7266,12808.0
2017-06-12 13:00:00,125.0,125.04,124.98,125.02,8800.0,92.7414,92.7711,92.7266,92.7563,8800.0
2017-06-12 13:05:00,125.03,125.09,124.97,125.01,11001.0,92.7637,92.8082,92.7192,92.7488,11001.0
2017-06-12 13:10:00,125.0,125.03,124.94,125.0,10355.0,92.7414,92.7637,92.6969,92.7414,10355.0
2017-06-12 13:15:00,125.01,125.04,124.99,125.02,4011.0,92.7488,92.7711,92.734,92.7563,4011.0
2017-06-12 13:20:00,125.01,125.05,124.98,125.05,11507.0,92.7488,92.7785,92.7266,92.7785,11507.0
2017-06-12 13:25:00,125.04,125.25,125.04,125.2,27703.0,92.7711,92.9269,92.7711,92.8898,27703.0
2017-06-12 13:30:00,125.2,125.51,125.19,125.43,88997.0,92.8898,93.1198,92.8824,93.0605,88997.0
2017-06-12 13:35:00,125.4,125.54,125.38,125.44,40605.0,93.0382,93.1421,93.0234,93.0679,40605.0
2017-06-12 13:40:00,125.45,125.46,125.24,125.29,13140.0,93.0753,93.0827,92.9195,92.9566,13140.0
2017-06-12 13:45:00,125.25,125.28,125.19,125.2,15742.0,92.9269,92.9492,92.8824,92.8898,15742.0
2017-06-12 13:50:00,125.2,125.32,125.19,125.29,20076.0,92.8898,92.9788,92.8824,92.9566,20076.0
2017-06-12 13:55:00,125.29,125.31,124.98,124.98,17919.0,92.9566,92.9714,92.7266,92.7266,17919.0
2017-06-12 14:00:00,124.96,125.33,124.86,125.13,62748.0,92.7117,92.9863,92.6376,92.8379,62748.0
2017-06-12 14:05:00,125.12,125.18,124.97,125.05,14649.0,92.8305,92.875,92.7192,92.7785,14649.0
2017-06-12 14:10:00,125.03,125.48,124.98,125.28,22517.0,92.7637,93.0975,92.7266,92.9492,22517.0
2017-06-12 14:15:00,125.3,125.34,125.25,125.25,12410.0,92.964,92.9937,92.9269,92.9269,12410.0
2017-06-12 14:20:00,125.24,125.32,125.1,125.1,8151.0,92.9195,92.9788,92.8156,92.8156,8151.0
2017-06-12 14:25:00,125.09,125.1,124.94,124.97,12400.0,92.8082,92.8156,92.6969,92.7192,12400.0
2017-06-12 14:30:00,124.96,125.02,124.9,124.95,14996.0,92.7117,92.7563,92.6672,92.7043,14996.0
2017-06-12 14:35:00,124.96,125.05,124.95,125.0,11261.0,92.7117,92.7785,92.7043,92.7414,11261.0
2017-06-12 14:40:00,125.01,125.11,124.97,125.07,14768.0,92.7488,92.823,92.7192,92.7934,14768.0
2017-06-12 14:45:00,125.06,125.08,124.95,125.04,11992.0,92.7859,92.8008,92.7043,92.7711,11992.0
2017-06-12 14:50:00,125.05,125.1,125.02,125.03,10400.0,92.7785,92.8156,92.7563,92.7637,10400.0
2017-06-12 14:55:00,125.06,125.14,125.03,125.14,15119.0,92.7859,92.8453,92.7637,92.8453,15119.0
2017-06-12 15:00:00,125.13,125.15,125.0,125.0,8636.0,92.8379,92.8527,92.7414,92.7414,8636.0
2017-06-12 15:05:00,125.0,125.1,125.0,125.07,10600.0,92.7414,92.8156,92.7414,92.7934,10600.0
2017-06-12 15:10:00,125.08,125.16,125.08,125.12,16315.0,92.8008,92.8601,92.8008,92.8305,16315.0
2017-06-12 15:15:00,125.12,125.33,125.11,125.3,22733.0,92.8305,92.9863,92.823,92.964,22733.0
2017-06-12 15:20:00,125.31,125.4,125.23,125.39,24514.0,92.9714,93.0382,92.9121,93.0308,24514.0
2017-06-12 15:25:00,125.4,125.41,125.31,125.37,25191.0,93.0382,93.0456,92.9714,93.0159,25191.0
2017-06-12 15:30:00,125.35,125.5,125.33,125.5,33867.0,93.0011,93.1124,92.9863,93.1124,33867.0
2017-06-12 15:35:00,125.49,125.54,125.37,125.39,44643.0,93.105,93.1421,93.0159,93.0308,44643.0
2017-06-12 15:40:00,125.39,125.44,125.27,125.3,34454.0,93.0308,93.0679,92.9417,92.964,34454.0
2017-06-12 15:45:00,125.3,125.36,125.25,125.34,48532.0,92.964,93.0085,92.9269,92.9937,48532.0
2017-06-12 15:50:00,125.31,125.48,125.27,125.43,65968.0,92.9714,93.0975,92.9417,93.0605,65968.0
2017-06-12 15:55:00,125.43,125.73,125.41,125.61,104979.0,93.0605,93.283,93.0456,93.194,104979.0
2017-06-13 09:30:00,125.8,126.45,125.76,126.2,40781.0,93.335,93.8172,93.3053,93.6317,40781.0
2017-06-13 09:35:00,126.21,126.23,125.58,125.66,17651.0,93.6392,93.654,93.1717,93.2311,17651.0
2017-06-13 09:40:00,125.73,125.94,125.68,125.74,32563.0,93.283,93.4388,93.2459,93.2905,32563.0
2017-06-13 09:45:00,125.74,125.95,125.71,125.9,41468.0,93.2905,93.4463,93.2682,93.4092,41468.0
2017-06-13 09:50:00,125.91,126.02,125.78,125.9,29651.0,93.4166,93.4982,93.3201,93.4092,29651.0
2017-06-13 09:55:00,125.9,125.94,125.82,125.89,14604.0,93.4092,93.4388,93.3498,93.4017,14604.0
2017-06-13 10:00:00,125.89,126.07,125.84,125.86,19439.0,93.4017,93.5353,93.3646,93.3795,19439.0
2017-06-13 10:05:00,125.86,125.95,125.81,125.92,17461.0,93.3795,93.4463,93.3424,93.424,17461.0
2017-06-13 10:10:00,125.92,126.24,125.91,126.19,15106.0,93.424,93.6614,93.4166,93.6243,15106.0
2017-06-13 10:15:00,126.19,126.2,126.02,126.1,13286.0,93.6243,93.6317,93.4982,93.5575,13286.0
2017-06-13 10:20:00,126.1,126.23,126.1,126.23,7230.0,93.5575,93.654,93.5575,93.654,7230.0
2017-06-13 10:25:00,126.19,126.25,126.14,126.17,5695.0,93.6243,93.6688,93.5872,93.6095,5695.0
2017-06-13 10:30:00,126.18,126.22,126.05,126.05,21505.0,93.6169,93.6466,93.5204,93.5204,21505.0
2017-06-13 10:35:00,126.05,126.09,125.83,125.94,17651.0,93.5204,93.5501,93.3572,93.4388,17651.0
2017-06-13 10:40:00,125.94,125.94,125.82,125.91,15106.0,93.4388,93.4388,93.3498,93.4166,15106.0
2017-06-13 10:45:00,125.93,126.12,125.92,126.12,31978.0,93.4314,93.5724,93.424,93.5724,31978.0
2017-06-13 10:50:00,126.09,126.09,125.84,125.93,10200.0,93.5501,93.5501,93.3646,93.4314,10200.0
2017-06-13 10:55:00,125.9,126.05,125.78,125.79,29795.0,93.4092,93.5204,93.3201,93.3275,29795.0
2017-06-13 11:00:00,125.8,125.99,125.79,125.97,20645.0,93.335,93.4759,93.3275,93.4611,20645.0
2017-06-13 11:05:00,126.0,126.0,125.88,125.88,9156.0,93.4834,93.4834,93.3943,93.3943,9156.0
2017-06-13 11:10:00,125.87,125.95,125.85,125.85,11973.0,93.3869,93.4463,93.3721,93.3721,11973.0
2017-06-13 11:15:00,125.85,125.95,125.83,125.9,17700.0,93.3721,93.4463,93.3572,93.4092,17700.0
2017-06-13 11:20:00,125.9,125.96,125.89,125.9,12830.0,93.4092,93.4537,93.4017,93.4092,12830.0
2017-06-13 11:25:00,125.9,125.96,125.88,125.91,15710.0,93.4092,93.4537,93.3943,93.4166,15710.0
2017-06-13 11:30:00,125.95,125.96,125.88,125.94,12922.0,93.4463,93.4537,93.3943,93.4388,12922.0
2017-06-13 11:35:00,125.94,125.98,125.91,125.96,6463.0,93.4388,93.4685,93.4166,93.4537,6463.0
2017-06-13 11:40:00,125.95,126.01,125.89,125.89,10664.0,93.4463,93.4908,93.4017,93.4017,10664.0
2017-06-13 11:45:00,125.91,125.95,125.9,125.93,7822.0,93.4166,93.4463,93.4092,93.4314,7822.0
2017-06-13 11:50:00,125.92,125.99,125.91,125.94,8192.0,93.424,93.4759,93.4166,93.4388,8192.0
2017-06-13 11:55:00,125.93,125.99,125.9,125.93,23464.0,93.4314,93.4759,93.4092,93.4314,23464.0
2017-06-13 12:00:00,125.95,125.96,125.89,125.92,19807.0,93.4463,93.4537,93.4017,93.424,19807.0
2017-06-13 12:05:00,125.92,125.97,125.91,125.93,10724.0,93.424,93.4611,93.4166,93.4314,10724.0
2017-06-13 12:10:00,125.94,126.08,125.94,126.04,16449.0,93.4388,93.5427,93.4388,93.513,16449.0
2017-06-13 12:15:00,126.05,126.06,125.94,126.01,6605.0,93.5204,93.5279,93.4388,93.4908,6605.0
2017-06-13 12:20:00,126.01,126.12,126.01,126.06,13437.0,93.4908,93.5724,93.4908,93.5279,13437.0
2017-06-13 12:25:00,126.08,126.09,125.94,126.01,9190.0,93.5427,93.5501,93.4388,93.4908,9190.0
2017-06-13 12:30:00,126.0,126.07,126.0,126.03,8403.0,93.4834,93.5353,93.4834,93.5056,8403.0
2017-06-13 12:35:00,126.05,126.1,125.97,126.02,8801.0,93.5204,93.5575,93.4611,93.4982,8801.0
2017-06-13 12:40:00,125.98,126.01,125.95,125.96,6407.0,93.4685,93.4908,93.4463,93.4537,6407.0
2017-06-13 12:45:00,125.95,126.01,125.95,125.97,8050.0,93.4463,93.4908,93.4463,93.4611,8050.0
2017-06-13 12:50:00,125.98,125.99,125.96,125.96,3574.0,93.4685,93.4759,93.4537,93.4537,3574.0
2017-06-13 12:55:00,125.97,126.13,125.97,126.12,21568.0,93.4611,93.5798,93.4611,93.5724,21568.0
2017-06-13 13:00:00,126.11,126.18,126.09,126.11,19814.0,93.565,93.6169,93.5501,93.565,19814.0
2017-06-13 13:05:00,126.11,126.32,126.11,126.29,12505.0,93.565,93.7208,93.565,93.6985,12505.0
2017-06-13 13:10:00,126.29,126.35,126.29,126.3,4712.0,93.6985,93.743,93.6985,93.7059,4712.0
2017-06-13 13:15:00,126.32,126.38,126.27,126.32,9231.0,93.7208,93.7653,93.6837,93.7208,9231.0
2017-06-13 13:20:00,126.35,126.35,126.25,126.28,4463.0,93.743,93.743,93.6688,93.6911,4463.0
2017-06-13 13:25:00,126.25,126.28,126.19,126.21,5650.0,93.6688,93.6911,93.6243,93.6392,5650.0
2017-06-13 13:30:00,126.19,126.23,126.16,126.22,6742.0,93.6243,93.654,93.6021,93.6466,6742.0
2017-06-13 13:35:00,126.22,126.27,126.17,126.22,9888.0,93.6466,93.6837,93.6095,93.6466,9888.0
2017-06-13 13:40:00,126.21,126.21,126.14,126.16,5560.0,93.6392,93.6392,93.5872,93.6021,5560.0
2017-06-13 13:45:00,126.17,126.27,126.17,126.24,10301.0,93.6095,93.6837,93.6095,93.6614,10301.0
2017-06-13 13:50:00,126.26,126.41,126.26,126.4,11927.0,93.6763,93.7875,93.6763,93.7801,11927.0
2017-06-13 13:55:00,126.36,126.39,126.32,126.38,6244.0,93.7504,93.7727,93.7208,93.7653,6244.0
2017-06-13 14:00:00,126.33,126.41,126.26,126.26,12546.0,93.7282,93.7875,93.6763,93.6763,12546.0
2017-06-13 14:05:00,126.25,126.25,126.13,126.2,13933.0,93.6688,93.6688,93.5798,93.6317,13933.0
2017-06-13 14:10:00,126.2,126.27,126.01,126.05,21516.0,93.6317,93.6837,93.4908,93.5204,21516.0
2017-06-13 14:15:00,126.05,126.09,126.03,126.05,18927.0,93.5204,93.5501,93.5056,93.5204,18927.0
2017-06-13 14:20:00,126.05,126.08,125.99,126.0,20972.0,93.5204,93.5427,93.4759,93.4834,20972.0
2017-06-13 14:25:00,125.99,126.05,125.97,126.01,13898.0,93.4759,93.5204,93.4611,93.4908,13898.0
2017-06-13 14:30:00,126.02,126.09,126.01,126.07,87655.0,93.4982,93.5501,93.4908,93.5353,87655.0
2017-06-13 14:35:00,126.06,126.08,126.04,126.04,9003.0,93.5279,93.5427,93.513,93.513,9003.0
2017-06-13 14:40:00,126.05,126.11,126.02,126.08,10100.0,93.5204,93.565,93.4982,93.5427,10100.0
2017-06-13 14:45:00,126.08,126.12,126.02,126.04,7785.0,93.5427,93.5724,93.4982,93.513,7785.0
2017-06-13 14:50:00,126.05,126.06,125.98,126.02,15943.0,93.5204,93.5279,93.4685,93.4982,15943.0
2017-06-13 14:55:00,126.0,126.13,126.0,126.13,20465.0,93.4834,93.5798,93.4834,93.5798,20465.0
2017-06-13 15:00:00,126.1,126.1,126.03,126.09,11057.0,93.5575,93.5575,93.5056,93.5501,11057.0
2017-06-13 15:05:00,126.06,126.06,126.0,126.02,11223.0,93.5279,93.5279,93.4834,93.4982,11223.0
2017-06-13 15:10:00,126.01,126.08,125.97,126.07,35018.0,93.4908,93.5427,93.4611,93.5353,35018.0
2017-06-13 15:15:00,126.06,126.08,126.02,126.04,9214.0,93.5279,93.5427,93.4982,93.513,9214.0
2017-06-13 15:20:00,126.04,126.14,126.03,126.14,8900.0,93.513,93.5872,93.5056,93.5872,8900.0
2017-06-13 15:25:00,126.14,126.27,126.13,126.26,14759.0,93.5872,93.6837,93.5798,93.6763,14759.0
2017-06-13 15:30:00,126.26,126.29,126.19,126.26,13386.0,93.6763,93.6985,93.6243,93.6763,13386.0
2017-06-13 15:35:00,126.26,126.26,126.16,126.19,23409.0,93.6763,93.6763,93.6021,93.6243,23409.0
2017-06-13 15:40:00,126.19,126.19,126.02,126.05,13931.0,93.6243,93.6243,93.4982,93.5204,13931.0
2017-06-13 15:45:00,126.05,126.13,126.0,126.05,30191.0,93.5204,93.5798,93.4834,93.5204,30191.0
2017-06-13 15:50:00,126.02,126.06,125.93,126.01,116577.0,93.4982,93.5279,93.4314,93.4908,116577.0
2017-06-13 15:55:00,126.01,126.11,125.96,126.1,207186.0,93.4908,93.565,93.4537,93.5575,207186.0
2017-06-14 09:30:00,125.55,125.71,125.11,125.38,51483.0,93.1495,93.2682,92.823,93.0234,51483.0
2017-06-14 09:35:00,125.42,125.76,125.38,125.68,35249.0,93.053,93.3053,93.0234,93.2459,35249.0
2017-06-14 09:40:00,125.66,125.72,125.52,125.57,30025.0,93.2311,93.2756,93.1272,93.1643,30025.0
2017-06-14 09:45:00,125.59,125.96,125.56,125.96,17082.0,93.1792,93.4537,93.1569,93.4537,17082.0
2017-06-14 09:50:00,125.96,126.12,125.73,126.07,15216.0,93.4537,93.5724,93.283,93.5353,15216.0
2017-06-14 09:55:00,126.09,126.13,125.71,125.71,12048.0,93.5501,93.5798,93.2682,93.2682,12048.0
2017-06-14 10:00:00,125.72,125.86,125.69,125.7,13306.0,93.2756,93.3795,93.2534,93.2608,13306.0
2017-06-14 10:05:00,125.68,125.83,125.6,125.83,20521.0,93.2459,93.3572,93.1866,93.3572,20521.0
2017-06-14 10:10:00,125.84,125.84,125.74,125.81,8900.0,93.3646,93.3646,93.2905,93.3424,8900.0
2017-06-14 10:15:00,125.8,125.82,125.67,125.76,22540.0,93.335,93.3498,93.2385,93.3053,22540.0
2017-06-14 10:20:00,125.72,125.78,125.63,125.67,20918.0,93.2756,93.3201,93.2088,93.2385,20918.0
2017-06-14 10:25:00,125.67,125.85,125.63,125.85,16079.0,93.2385,93.3721,93.2088,93.3721,16079.0
2017-06-14 10:30:00,125.84,125.87,125.7,125.74,12876.0,93.3646,93.3869,93.2608,93.2905,12876.0
2017-06-14 10:35:00,125.74,125.84,125.71,125.8,7498.0,93.2905,93.3646,93.2682,93.335,7498.0
2017-06-14 10:40:00,125.82,126.07,125.8,126.0,21179.0,93.3498,93.5353,93.335,93.4834,21179.0
2017-06-14 10:45:00,125.98,126.0,125.83,126.0,6426.0,93.4685,93.4834,93.3572,93.4834,6426.0
2017-06-14 10:50:00,125.98,126.07,125.95,125.96,8528.0,93.4685,93.5353,93.4463,93.4537,8528.0
2017-06-14 10:55:00,125.95,126.03,125.79,125.85,10220.0,93.4463,93.5056,93.3275,93.3721,10220.0
2017-06-14 11:00:00,125.83,125.97,125.81,125.94,4679.0,93.3572,93.4611,93.3424,93.4388,4679.0
2017-06-14 11:05:00,125.94,126.08,125.9,126.05,12562.0,93.4388,93.5427,93.4092,93.5204,12562.0
2017-06-14 11:10:00,126.03,126.09,126.0,126.01,13339.0,93.5056,93.5501,93.4834,93.4908,13339.0
2017-06-14 11:15:00,126.04,126.12,125.98,125.98,8445.0,93.513,93.5724,93.4685,93.4685,8445.0
2017-06-14 11:20:00,126.0,126.06,125.95,125.98,4065.0,93.4834,93.5279,93.4463,93.4685,4065.0
2017-06-14 11:25:00,126.01,126.04,125.96,126.03,5060.0,93.4908,93.513,93.4537,93.5056,5060.0
2017-06-14 11:30:00,126.03,126.03,125.88,125.92,5065.0,93.5056,93.5056,93.3943,93.424,5065.0
2017-06-14 11:35:00,125.92,125.96,125.86,125.86,5820.0,93.424,93.4537,93.3795,93.3795,5820.0
2017-06-14 11:40:00,125.82,125.82,125.65,125.67,6573.0,93.3498,93.3498,93.2237,93.2385,6573.0
2017-06-14 11:45:00,125.65,125.67,125.45,125.64,17171.0,93.2237,93.2385,93.0753,93.2163,17171.0
2017-06-14 11:50:00,125.64,125.68,125.61,125.62,3850.0,93.2163,93.2459,93.194,93.2014,3850.0
2017-06-14 11:55:00,125.62,125.73,125.56,125.71,14328.0,93.2014,93.283,93.1569,93.2682,14328.0
2017-06-14 12:00:00,125.7,125.76,125.62,125.62,10018.0,93.2608,93.3053,93.2014,93.2014,10018.0
2017-06-14 12:05:00,125.6,125.68,125.58,125.6,11074.0,93.1866,93.2459,93.1717,93.1866,11074.0
2017-06-14 12:10:00,125.61,125.65,125.59,125.63,11432.0,93.194,93.2237,93.1792,93.2088,11432.0
2017-06-14 12:15:00,125.63,125.77,125.63,125.77,3735.0,93.2088,93.3127,93.2088,93.3127,3735.0
2017-06-14 12:20:00,125.78,125.92,125.75,125.83,6009.0,93.3201,93.424,93.2979,93.3572,6009.0
2017-06-14 12:25:00,125.84,125.85,125.82,125.85,3867.0,93.3646,93.3721,93.3498,93.3721,3867.0
2017-06-14 12:30:00,125.88,125.98,125.88,125.95,6515.0,93.3943,93.4685,93.3943,93.4463,6515.0
2017-06-14 12:35:00,126.0,126.05,125.97,126.01,4765.0,93.4834,93.5204,93.4611,93.4908,4765.0
2017-06-14 12:40:00,126.03,126.1,126.03,126.08,1650.0,93.5056,93.5575,93.5056,93.5427,1650.0
2017-06-14 12:45:00,126.11,126.11,126.05,126.06,3686.0,93.565,93.565,93.5204,93.5279,3686.0
2017-06-14 12:50:00,126.06,126.08,126.0,126.06,7267.0,93.5279,93.5427,93.4834,93.5279,7267.0
2017-06-14 12:55:00,126.06,126.16,126.05,126.09,6391.0,93.5279,93.6021,93.5204,93.5501,6391.0
2017-06-14 13:00:00,126.13,126.37,126.13,126.29,10705.0,93.5798,93.7579,93.5798,93.6985,10705.0
2017-06-14 13:05:00,126.29,126.32,126.2,126.23,5153.0,93.6985,93.7208,93.6317,93.654,5153.0
2017-06-14 13:10:00,126.22,126.26,126.19,126.19,7761.0,93.6466,93.6763,93.6243,93.6243,7761.0
2017-06-14 13:15:00,126.19,126.23,126.19,126.23,3868.0,93.6243,93.654,93.6243,93.654,3868.0
2017-06-14 13:20:00,126.23,126.35,126.23,126.35,2402.0,93.654,93.743,93.654,93.743,2402.0
2017-06-14 13:25:00,126.35,126.38,126.31,126.38,6635.0,93.743,93.7653,93.7134,93.7653,6635.0
2017-06-14 13:30:00,126.37,126.46,126.33,126.46,7236.0,93.7579,93.8246,93.7282,93.8246,7236.0
2017-06-14 13:35:00,126.46,126.49,126.31,126.33,11889.0,93.8246,93.8469,93.7134,93.7282,11889.0
2017-06-14 13:40:00,126.37,126.52,126.32,126.5,11543.0,93.7579,93.8692,93.7208,93.8543,11543.0
2017-06-14 13:45:00,126.52,126.57,126.47,126.48,7132.0,93.8692,93.9063,93.8321,93.8395,7132.0
2017-06-14 13:50:00,126.47,126.72,126.46,126.71,9164.0,93.8321,94.0175,93.8246,94.0101,9164.0
2017-06-14 13:55:00,126.74,126.81,126.71,126.71,6631.0,94.0324,94.0843,94.0101,94.0101,6631.0
2017-06-14 14:00:00,126.71,126.97,126.66,126.88,16360.0,94.0101,94.203,93.973,94.1363,16360.0
2017-06-14 14:05:00,126.92,127.13,126.88,126.99,34221.0,94.1659,94.3217,94.1363,94.2179,34221.0
2017-06-14 14:10:00,126.97,127.17,126.84,127.17,29202.0,94.203,94.3514,94.1066,94.3514,29202.0
2017-06-14 14:15:00,127.09,127.22,127.03,127.16,17181.0,94.2921,94.3885,94.2475,94.344,17181.0
2017-06-14 14:20:00,127.17,127.34,127.13,127.32,12496.0,94.3514,94.4775,94.3217,94.4627,12496.0
2017-06-14 14:25:00,127.27,127.43,127.23,127.43,11418.0,94.4256,94.5443,94.3959,94.5443,11418.0
2017-06-14 14:30:00,127.42,127.42,127.23,127.41,12078.0,94.5369,94.5369,94.3959,94.5295,12078.0
2017-06-14 14:35:00,127.42,127.45,127.27,127.32,11106.0,94.5369,94.5592,94.4256,94.4627,11106.0
2017-06-14 14:40:00,127.32,127.5,127.11,127.17,43894.0,94.4627,94.5963,94.3069,94.3514,43894.0
2017-06-14 14:45:00,127.14,127.28,126.92,127.25,23680.0,94.3292,94.433,94.1659,94.4108,23680.0
2017-06-14 14:50:00,127.2,127.27,127.11,127.15,10169.0,94.3737,94.4256,94.3069,94.3366,10169.0
2017-06-14 14:55:00,127.19,127.32,127.13,127.26,12868.0,94.3663,94.4627,94.3217,94.4182,12868.0
2017-06-14 15:00:00,127.26,127.28,127.06,127.17,15810.0,94.4182,94.433,94.2698,94.3514,15810.0
2017-06-14 15:05:00,127.17,127.36,127.16,127.25,18357.0,94.3514,94.4924,94.344,94.4108,18357.0
2017-06-14 15:10:00,127.24,127.32,127.19,127.3,17952.0,94.4033,94.4627,94.3663,94.4479,17952.0
2017-06-14 15:15:00,127.35,127.64,127.35,127.63,14656.0,94.485,94.7001,94.485,94.6927,14656.0
2017-06-14 15:20:00,127.63,127.66,127.46,127.65,20315.0,94.6927,94.715,94.5666,94.7075,20315.0
2017-06-14 15:25:00,127.65,127.65,127.47,127.53,15787.0,94.7075,94.7075,94.574,94.6185,15787.0
2017-06-14 15:30:00,127.54,127.56,127.42,127.48,19976.0,94.6259,94.6408,94.5369,94.5814,19976.0
2017-06-14 15:35:00,127.5,127.53,127.2,127.32,28423.0,94.5963,94.6185,94.3737,94.4627,28423.0
2017-06-14 15:40:00,127.31,127.34,127.2,127.22,16777.0,94.4553,94.4775,94.3737,94.3885,16777.0
2017-06-14 15:45:00,127.21,127.26,127.1,127.26,23213.0,94.3811,94.4182,94.2995,94.4182,23213.0
2017-06-14 15:50:00,127.23,127.4,127.14,127.37,70581.0,94.3959,94.5221,94.3292,94.4998,70581.0
2017-06-14 15:55:00,127.36,127.38,127.24,127.32,71476.0,94.4924,94.5072,94.4033,94.4627,71476.0
2017-06-15 09:30:00,126.5,126.74,126.16,126.16,29456.0,93.8543,94.0324,93.6021,93.6021,29456.0
2017-06-15 09:35:00,126.26,126.38,126.14,126.27,12812.0,93.6763,93.7653,93.5872,93.6837,12812.0
2017-06-15 09:40:00,126.29,126.52,126.2,126.43,14727.0,93.6985,93.8692,93.6317,93.8024,14727.0
2017-06-15 09:45:00,126.48,126.89,126.46,126.82,8539.0,93.8395,94.1437,93.8246,94.0917,8539.0
2017-06-15 09:50:00,126.83,126.83,126.56,126.71,16468.0,94.0992,94.0992,93.8988,94.0101,16468.0
2017-06-15 09:55:00,126.74,126.9,126.65,126.72,15775.0,94.0324,94.1511,93.9656,94.0175,15775.0
2017-06-15 10:00:00,126.75,126.76,126.35,126.36,26125.0,94.0398,94.0472,93.743,93.7504,26125.0
2017-06-15 10:05:00,126.36,126.51,126.28,126.51,6628.0,93.7504,93.8617,93.6911,93.8617,6628.0
2017-06-15 10:10:00,126.49,126.54,126.32,126.54,7832.0,93.8469,93.884,93.7208,93.884,7832.0
2017-06-15 10:15:00,126.54,126.57,126.15,126.24,8723.0,93.884,93.9063,93.5946,93.6614,8723.0
2017-06-15 10:20:00,126.21,126.27,126.14,126.14,8726.0,93.6392,93.6837,93.5872,93.5872,8726.0
2017-06-15 10:25:00,126.15,126.53,126.15,126.44,13295.0,93.5946,93.8766,93.5946,93.8098,13295.0
2017-06-15 10:30:00,126.44,126.44,126.29,126.31,5605.0,93.8098,93.8098,93.6985,93.7134,5605.0
2017-06-15 10:35:00,126.31,126.54,126.28,126.46,7237.0,93.7134,93.884,93.6911,93.8246,7237.0
2017-06-15 10:40:00,126.41,126.56,126.37,126.52,12162.0,93.7875,93.8988,93.7579,93.8692,12162.0
2017-06-15 10:45:00,126.52,126.57,126.42,126.48,7901.0,93.8692,93.9063,93.795,93.8395,7901.0
2017-06-15 10:50:00,126.48,126.6,126.43,126.47,6825.0,93.8395,93.9285,93.8024,93.8321,6825.0
2017-06-15 10:55:00,126.46,126.76,126.45,126.69,7285.0,93.8246,94.0472,93.8172,93.9953,7285.0
2017-06-15 11:00:00,126.67,126.82,126.65,126.82,6805.0,93.9804,94.0917,93.9656,94.0917,6805.0
2017-06-15 11:05:00,126.81,126.81,126.57,126.57,13427.0,94.0843,94.0843,93.9063,93.9063,13427.0
2017-06-15 11:10:00,126.58,126.67,126.55,126.57,10090.0,93.9137,93.9804,93.8914,93.9063,10090.0
2017-06-15 11:15:00,126.58,126.65,126.55,126.55,4847.0,93.9137,93.9656,93.8914,93.8914,4847.0
2017-06-15 11:20:00,126.58,126.68,126.54,126.59,10371.0,93.9137,93.9879,93.884,93.9211,10371.0
2017-06-15 11:25:00,126.58,126.67,126.54,126.59,9743.0,93.9137,93.9804,93.884,93.9211,9743.0
2017-06-15 11:30:00,126.64,126.71,126.58,126.64,28298.0,93.9582,94.0101,93.9137,93.9582,28298.0
2017-06-15 11:35:00,126.62,126.69,126.58,126.63,4800.0,93.9434,93.9953,93.9137,93.9508,4800.0
2017-06-15 11:40:00,126.63,126.63,126.42,126.44,10853.0,93.9508,93.9508,93.795,93.8098,10853.0
2017-06-15 11:45:00,126.45,126.53,126.38,126.4,15553.0,93.8172,93.8766,93.7653,93.7801,15553.0
2017-06-15 11:50:00,126.4,126.76,126.37,126.66,13415.0,93.7801,94.0472,93.7579,93.973,13415.0
2017-06-15 11:55:00,126.66,126.66,126.51,126.51,2025.0,93.973,93.973,93.8617,93.8617,2025.0
2017-06-15 12:00:00,126.55,126.56,126.41,126.46,6355.0,93.8914,93.8988,93.7875,93.8246,6355.0
2017-06-15 12:05:00,126.42,126.46,126.38,126.38,20457.0,93.795,93.8246,93.7653,93.7653,20457.0
2017-06-15 12:10:00,126.36,126.37,126.25,126.25,8848.0,93.7504,93.7579,93.6688,93.6688,8848.0
2017-06-15 12:15:00,126.27,126.46,126.27,126.46,19418.0,93.6837,93.8246,93.6837,93.8246,19418.0
2017-06-15 12:20:00,126.43,126.55,126.43,126.55,5283.0,93.8024,93.8914,93.8024,93.8914,5283.0
2017-06-15 12:25:00,126.55,126.56,126.47,126.5,12163.0,93.8914,93.8988,93.8321,93.8543,12163.0
2017-06-15 12:30:00,126.48,126.57,126.47,126.49,23459.0,93.8395,93.9063,93.8321,93.8469,23459.0
2017-06-15 12:35:00,126.52,126.6,126.5,126.6,6004.0,93.8692,93.9285,93.8543,93.9285,6004.0
2017-06-15 12:40:00,126.61,126.73,126.59,126.71,14867.0,93.9359,94.025,93.9211,94.0101,14867.0
2017-06-15 12:45:00,126.74,126.82,126.68,126.79,11334.0,94.0324,94.0917,93.9879,94.0695,11334.0
2017-06-15 12:50:00,126.77,126.77,126.65,126.65,6230.0,94.0546,94.0546,93.9656,93.9656,6230.0
2017-06-15 12:55:00,126.62,126.64,126.58,126.58,4633.0,93.9434,93.9582,93.9137,93.9137,4633.0
2017-06-15 13:00:00,126.54,126.63,126.54,126.63,3152.0,93.884,93.9508,93.884,93.9508,3152.0
2017-06-15 13:05:00,126.58,126.6,126.53,126.57,4423.0,93.9137,93.9285,93.8766,93.9063,4423.0
2017-06-15 13:10:00,126.61,126.68,126.56,126.6,13541.0,93.9359,93.9879,93.8988,93.9285,13541.0
2017-06-15 13:15:00,126.62,126.64,126.56,126.56,4535.0,93.9434,93.9582,93.8988,93.8988,4535.0
2017-06-15 13:20:00,126.55,126.6,126.49,126.56,9411.0,93.8914,93.9285,93.8469,93.8988,9411.0
2017-06-15 13:25:00,126.55,126.55,126.46,126.5,11926.0,93.8914,93.8914,93.8246,93.8543,11926.0
2017-06-15 13:30:00,126.52,126.55,126.44,126.45,7606.0,93.8692,93.8914,93.8098,93.8172,7606.0
2017-06-15 13:35:00,126.47,126.47,126.38,126.4,7029.0,93.8321,93.8321,93.7653,93.7801,7029.0
2017-06-15 13:40:00,126.39,126.44,126.32,126.35,7120.0,93.7727,93.8098,93.7208,93.743,7120.0
2017-06-15 13:45:00,126.32,126.34,126.29,126.32,11845.0,93.7208,93.7356,93.6985,93.7208,11845.0
2017-06-15 13:50:00,126.32,126.32,126.26,126.31,8020.0,93.7208,93.7208,93.6763,93.7134,8020.0
2017-06-15 13:55:00,126.29,126.37,126.26,126.31,12693.0,93.6985,93.7579,93.6763,93.7134,12693.0
2017-06-15 14:00:00,126.34,126.34,126.23,126.27,11835.0,93.7356,93.7356,93.654,93.6837,11835.0
2017-06-15 14:05:00,126.25,126.37,126.21,126.36,13123.0,93.6688,93.7579,93.6392,93.7504,13123.0
2017-06-15 14:10:00,126.36,126.36,126.28,126.3,7445.0,93.7504,93.7504,93.6911,93.7059,7445.0
2017-06-15 14:15:00,126.29,126.3,126.24,126.25,6900.0,93.6985,93.7059,93.6614,93.6688,6900.0
2017-06-15 14:20:00,126.25,126.37,126.23,126.36,14395.0,93.6688,93.7579,93.654,93.7504,14395.0
2017-06-15 14:25:00,126.35,126.39,126.31,126.32,7820.0,93.743,93.7727,93.7134,93.7208,7820.0
2017-06-15 14:30:00,126.34,126.38,126.32,126.35,6306.0,93.7356,93.7653,93.7208,93.743,6306.0
2017-06-15 14:35:00,126.35,126.4,126.33,126.37,14671.0,93.743,93.7801,93.7282,93.7579,14671.0
2017-06-15 14:40:00,126.37,126.52,126.34,126.5,14591.0,93.7579,93.8692,93.7356,93.8543,14591.0
2017-06-15 14:45:00,126.49,126.63,126.46,126.54,16820.0,93.8469,93.9508,93.8246,93.884,16820.0
2017-06-15 14:50:00,126.54,126.54,126.44,126.48,12760.0,93.884,93.884,93.8098,93.8395,12760.0
2017-06-15 14:55:00,126.46,126.47,126.34,126.36,12331.0,93.8246,93.8321,93.7356,93.7504,12331.0
2017-06-15 15:00:00,126.38,126.54,126.35,126.47,20643.0,93.7653,93.884,93.743,93.8321,20643.0
2017-06-15 15:05:00,126.49,126.56,126.44,126.56,13062.0,93.8469,93.8988,93.8098,93.8988,13062.0
2017-06-15 15:10:00,126.56,126.62,126.46,126.6,17643.0,93.8988,93.9434,93.8246,93.9285,17643.0
2017-06-15 15:15:00,126.61,126.73,126.59,126.71,22149.0,93.9359,94.025,93.9211,94.0101,22149.0
2017-06-15 15:20:00,126.72,126.74,126.61,126.65,18612.0,94.0175,94.0324,93.9359,93.9656,18612.0
2017-06-15 15:25:00,126.66,126.68,126.61,126.64,14292.0,93.973,93.9879,93.9359,93.9582,14292.0
2017-06-15 15:30:00,126.64,126.67,126.6,126.66,16101.0,93.9582,93.9804,93.9285,93.973,16101.0
2017-06-15 15:35:00,126.64,126.67,126.58,126.61,18406.0,93.9582,93.9804,93.9137,93.9359,18406.0
2017-06-15 15:40:00,126.59,126.62,126.53,126.61,18709.0,93.9211,93.9434,93.8766,93.9359,18709.0
2017-06-15 15:45:00,126.61,126.66,126.6,126.6,25796.0,93.9359,93.973,93.9285,93.9285,25796.0
2017-06-15 15:50:00,126.61,126.68,126.55,126.55,46964.0,93.9359,93.9879,93.8914,93.8914,46964.0
2017-06-15 15:55:00,126.56,126.84,126.54,126.78,86044.0,93.8988,94.1066,93.884,94.0621,86044.0
2017-06-16 09:30:00,124.89,127.16,122.84,126.88,248847.0,92.6598,94.344,91.1388,94.1363,248847.0
2017-06-16 09:35:00,126.81,127.05,126.81,127.03,2015.0,94.0843,94.2624,94.0843,94.2475,2015.0
2017-06-16 09:40:00,127.09,127.13,126.71,126.93,7988.0,94.2921,94.3217,94.0101,94.1733,7988.0
2017-06-16 09:45:00,126.65,126.81,126.5,126.81,4768.0,93.9656,94.0843,93.8543,94.0843,4768.0
2017-06-16 09:50:00,126.8,126.85,126.74,126.77,2262.0,94.0769,94.114,94.0324,94.0546,2262.0
2017-06-16 09:55:00,126.69,126.71,126.42,126.54,8855.0,93.9953,94.0101,93.795,93.884,8855.0
2017-06-16 10:00:00,126.51,126.73,126.45,126.73,4547.0,93.8617,94.025,93.8172,94.025,4547.0
2017-06-16 10:05:00,126.73,126.78,126.5,126.5,8713.0,94.025,94.0621,93.8543,93.8543,8713.0
2017-06-16 10:10:00,126.53,126.56,126.23,126.25,7064.0,93.8766,93.8988,93.654,93.6688,7064.0
2017-06-16 10:15:00,126.25,126.59,126.25,126.58,3846.0,93.6688,93.9211,93.6688,93.9137,3846.0
2017-06-16 10:20:00,126.58,126.72,126.53,126.64,2700.0,93.9137,94.0175,93.8766,93.9582,2700.0
2017-06-16 10:25:00,126.6,126.6,126.36,126.45,2939.0,93.9285,93.9285,93.7504,93.8172,2939.0
2017-06-16 10:30:00,126.44,126.44,126.35,126.42,4995.0,93.8098,93.8098,93.743,93.795,4995.0
2017-06-16 10:35:00,126.43,126.64,126.43,126.62,7924.0,93.8024,93.9582,93.8024,93.9434,7924.0
2017-06-16 10:40:00,126.61,126.66,126.47,126.54,8259.0,93.9359,93.973,93.8321,93.884,8259.0
2017-06-16 10:45:00,126.53,126.57,126.49,126.49,1984.0,93.8766,93.9063,93.8469,93.8469,1984.0
2017-06-16 10:50:00,126.51,126.54,126.33,126.33,5650.0,93.8617,93.884,93.7282,93.7282,5650.0
2017-06-16 10:55:00,126.33,126.42,126.28,126.32,6641.0,93.7282,93.795,93.6911,93.7208,6641.0
2017-06-16 11:00:00,126.37,126.42,126.24,126.24,8690.0,93.7579,93.795,93.6614,93.6614,8690.0
2017-06-16 11:05:00,126.23,126.3,126.16,126.16,11565.0,93.654,93.7059,93.6021,93.6021,11565.0
2017-06-16 11:10:00,126.18,126.38,126.18,126.29,5100.0,93.6169,93.7653,93.6169,93.6985,5100.0
2017-06-16 11:15:00,126.28,126.28,126.18,126.24,4304.0,93.6911,93.6911,93.6169,93.6614,4304.0
2017-06-16 11:20:00,126.25,126.33,126.25,126.31,5715.0,93.6688,93.7282,93.6688,93.7134,5715.0
2017-06-16 11:25:00,126.35,126.43,126.33,126.42,9703.0,93.743,93.8024,93.7282,93.795,9703.0
2017-06-16 11:30:00,126.46,126.55,126.42,126.54,19581.0,93.8246,93.8914,93.795,93.884,19581.0
2017-06-16 11:35:00,126.55,126.55,126.45,126.49,3334.0,93.8914,93.8914,93.8172,93.8469,3334.0
2017-06-16 11:40:00,126.51,126.6,126.48,126.52,6058.0,93.8617,93.9285,93.8395,93.8692,6058.0
2017-06-16 11:45:00,126.5,126.53,126.38,126.43,6856.0,93.8543,93.8766,93.7653,93.8024,6856.0
2017-06-16 11:50:00,126.46,126.49,126.45,126.48,4780.0,93.8246,93.8469,93.8172,93.8395,4780.0
2017-06-16 11:55:00,126.49,126.58,126.49,126.49,5268.0,93.8469,93.9137,93.8469,93.8469,5268.0
2017-06-16 12:00:00,126.53,126.61,126.52,126.61,1200.0,93.8766,93.9359,93.8692,93.9359,1200.0
2017-06-16 12:05:00,126.63,126.63,126.48,126.48,7379.0,93.9508,93.9508,93.8395,93.8395,7379.0
2017-06-16 12:10:00,126.46,126.5,126.44,126.5,5007.0,93.8246,93.8543,93.8098,93.8543,5007.0
2017-06-16 12:15:00,126.48,126.57,126.48,126.54,1500.0,93.8395,93.9063,93.8395,93.884,1500.0
2017-06-16 12:20:00,126.58,126.61,126.55,126.58,4853.0,93.9137,93.9359,93.8914,93.9137,4853.0
2017-06-16 12:25:00,126.57,126.57,126.49,126.49,4440.0,93.9063,93.9063,93.8469,93.8469,4440.0
2017-06-16 12:30:00,126.5,126.51,126.45,126.49,4661.0,93.8543,93.8617,93.8172,93.8469,4661.0
2017-06-16 12:35:00,126.49,126.52,126.44,126.47,5662.0,93.8469,93.8692,93.8098,93.8321,5662.0
2017-06-16 12:40:00,126.46,126.48,126.43,126.47,2010.0,93.8246,93.8395,93.8024,93.8321,2010.0
2017-06-16 12:45:00,126.45,126.47,126.35,126.37,7855.0,93.8172,93.8321,93.743,93.7579,7855.0
2017-06-16 12:50:00,126.38,126.39,126.32,126.33,5169.0,93.7653,93.7727,93.7208,93.7282,5169.0
2017-06-16 12:55:00,126.35,126.35,126.33,126.33,2421.0,93.743,93.743,93.7282,93.7282,2421.0
2017-06-16 13:00:00,126.36,126.36,126.31,126.36,9455.0,93.7504,93.7504,93.7134,93.7504,9455.0
2017-06-16 13:05:00,126.36,126.36,126.35,126.35,7391.0,93.7504,93.7504,93.743,93.743,7391.0
2017-06-16 13:10:00,126.35,126.36,126.24,126.3,8964.0,93.743,93.7504,93.6614,93.7059,8964.0
2017-06-16 13:15:00,126.3,126.31,126.25,126.3,5312.0,93.7059,93.7134,93.6688,93.7059,5312.0
2017-06-16 13:20:00,126.3,126.31,126.26,126.31,11914.0,93.7059,93.7134,93.6763,93.7134,11914.0
2017-06-16 13:25:00,126.3,126.3,126.26,126.27,6410.0,93.7059,93.7059,93.6763,93.6837,6410.0
2017-06-16 13:30:00,126.27,126.31,126.26,126.29,4900.0,93.6837,93.7134,93.6763,93.6985,4900.0
2017-06-16 13:35:00,126.3,126.32,126.24,126.26,7810.0,93.7059,93.7208,93.6614,93.6763,7810.0
2017-06-16 13:40:00,126.24,126.27,126.24,126.27,3472.0,93.6614,93.6837,93.6614,93.6837,3472.0
2017-06-16 13:45:00,126.26,126.28,126.22,126.22,9805.0,93.6763,93.6911,93.6466,93.6466,9805.0
2017-06-16 13:50:00,126.25,126.25,126.2,126.22,6010.0,93.6688,93.6688,93.6317,93.6466,6010.0
2017-06-16 13:55:00,126.22,126.31,126.22,126.28,7093.0,93.6466,93.7134,93.6466,93.6911,7093.0
2017-06-16 14:00:00,126.27,126.28,126.23,126.23,10126.0,93.6837,93.6911,93.654,93.654,10126.0
2017-06-16 14:05:00,126.23,126.27,126.21,126.23,5476.0,93.654,93.6837,93.6392,93.654,5476.0
2017-06-16 14:10:00,126.23,126.26,126.21,126.25,3127.0,93.654,93.6763,93.6392,93.6688,3127.0
2017-06-16 14:15:00,126.26,126.3,126.25,126.27,5123.0,93.6763,93.7059,93.6688,93.6837,5123.0
2017-06-16 14:20:00,126.28,126.3,126.24,126.26,7589.0,93.6911,93.7059,93.6614,93.6763,7589.0
2017-06-16 14:25:00,126.24,126.26,126.22,126.24,7870.0,93.6614,93.6763,93.6466,93.6614,7870.0
2017-06-16 14:30:00,126.24,126.27,126.22,126.25,11185.0,93.6614,93.6837,93.6466,93.6688,11185.0
2017-06-16 14:35:00,126.25,126.27,126.19,126.27,7913.0,93.6688,93.6837,93.6243,93.6837,7913.0
2017-06-16 14:40:00,126.28,126.35,126.27,126.32,8082.0,93.6911,93.743,93.6837,93.7208,8082.0
2017-06-16 14:45:00,126.33,126.34,126.25,126.32,10765.0,93.7282,93.7356,93.6688,93.7208,10765.0
2017-06-16 14:50:00,126.32,126.36,126.29,126.34,10215.0,93.7208,93.7504,93.6985,93.7356,10215.0
2017-06-16 14:55:00,126.35,126.4,126.34,126.37,6026.0,93.743,93.7801,93.7356,93.7579,6026.0
2017-06-16 15:00:00,126.38,126.41,126.29,126.3,36227.0,93.7653,93.7875,93.6985,93.7059,36227.0
2017-06-16 15:05:00,126.31,126.34,126.27,126.3,8255.0,93.7134,93.7356,93.6837,93.7059,8255.0
2017-06-16 15:10:00,126.28,126.3,126.15,126.18,10837.0,93.6911,93.7059,93.5946,93.6169,10837.0
2017-06-16 15:15:00,126.19,126.21,126.17,126.2,7321.0,93.6243,93.6392,93.6095,93.6317,7321.0
2017-06-16 15:20:00,126.2,126.21,126.16,126.21,5835.0,93.6317,93.6392,93.6021,93.6392,5835.0
2017-06-16 15:25:00,126.21,126.21,126.15,126.19,7411.0,93.6392,93.6392,93.5946,93.6243,7411.0
2017-06-16 15:30:00,126.2,126.21,126.1,126.1,13909.0,93.6317,93.6392,93.5575,93.5575,13909.0
2017-06-16 15:35:00,126.12,126.17,126.09,126.11,16575.0,93.5724,93.6095,93.5501,93.565,16575.0
2017-06-16 15:40:00,126.13,126.17,126.11,126.17,10490.0,93.5798,93.6095,93.565,93.6095,10490.0
2017-06-16 15:45:00,126.16,126.22,126.14,126.22,8976.0,93.6021,93.6466,93.5872,93.6466,8976.0
2017-06-16 15:50:00,126.19,126.21,126.03,126.09,32550.0,93.6243,93.6392,93.5056,93.5501,32550.0
2017-06-16 15:55:00,126.1,126.2,126.06,126.18,58990.0,93.5575,93.6317,93.5279,93.6169,58990.0
2017-06-19 09:30:00,126.21,126.7,126.21,126.62,19037.0,93.6392,94.0027,93.6392,93.9434,19037.0
2017-06-19 09:35:00,126.64,126.75,126.23,126.23,20076.0,93.9582,94.0398,93.654,93.654,20076.0
2017-06-19 09:40:00,126.27,126.68,126.27,126.68,7289.0,93.6837,93.9879,93.6837,93.9879,7289.0
2017-06-19 09:45:00,126.61,126.8,126.51,126.7,8364.0,93.9359,94.0769,93.8617,94.0027,8364.0
2017-06-19 09:50:00,126.65,126.69,126.44,126.53,5475.0,93.9656,93.9953,93.8098,93.8766,5475.0
2017-06-19 09:55:00,126.54,126.73,126.45,126.73,10316.0,93.884,94.025,93.8172,94.025,10316.0
2017-06-19 10:00:00,126.69,126.73,126.49,126.58,16200.0,93.9953,94.025,93.8469,93.9137,16200.0
2017-06-19 10:05:00,126.59,126.66,126.5,126.5,7490.0,93.9211,93.973,93.8543,93.8543,7490.0
2017-06-19 10:10:00,126.53,126.69,126.53,126.69,6313.0,93.8766,93.9953,93.8766,93.9953,6313.0
2017-06-19 10:15:00,126.73,126.73,126.56,126.69,3700.0,94.025,94.025,93.8988,93.9953,3700.0
2017-06-19 10:20:00,126.71,126.86,126.7,126.78,6218.0,94.0101,94.1214,94.0027,94.0621,6218.0
2017-06-19 10:25:00,126.77,126.89,126.77,126.83,3825.0,94.0546,94.1437,94.0546,94.0992,3825.0
2017-06-19 10:30:00,126.84,127.04,126.84,126.99,22470.0,94.1066,94.255,94.1066,94.2179,22470.0
2017-06-19 10:35:00,126.99,127.08,126.97,127.06,5100.0,94.2179,94.2846,94.203,94.2698,5100.0
2017-06-19 10:40:00,127.03,127.03,126.95,126.99,7072.0,94.2475,94.2475,94.1882,94.2179,7072.0
2017-06-19 10:45:00,127.01,127.05,126.98,127.03,5040.0,94.2327,94.2624,94.2104,94.2475,5040.0
2017-06-19 10:50:00,127.07,127.15,127.05,127.15,9337.0,94.2772,94.3366,94.2624,94.3366,9337.0
2017-06-19 10:55:00,127.14,127.19,127.12,127.14,7591.0,94.3292,94.3663,94.3143,94.3292,7591.0
2017-06-19 11:00:00,127.14,127.16,126.87,126.87,9289.0,94.3292,94.344,94.1288,94.1288,9289.0
2017-06-19 11:05:00,126.88,126.88,126.75,126.78,6401.0,94.1363,94.1363,94.0398,94.0621,6401.0
2017-06-19 11:10:00,126.78,126.91,126.78,126.88,2972.0,94.0621,94.1585,94.0621,94.1363,2972.0
2017-06-19 11:15:00,126.86,126.91,126.85,126.85,1750.0,94.1214,94.1585,94.114,94.114,1750.0
2017-06-19 11:20:00,126.87,126.88,126.78,126.84,1701.0,94.1288,94.1363,94.0621,94.1066,1701.0
2017-06-19 11:25:00,126.88,126.9,126.76,126.9,6881.0,94.1363,94.1511,94.0472,94.1511,6881.0
2017-06-19 11:30:00,126.92,127.13,126.91,127.1,4089.0,94.1659,94.3217,94.1585,94.2995,4089.0
2017-06-19 11:35:00,127.1,127.24,127.09,127.24,3700.0,94.2995,94.4033,94.2921,94.4033,3700.0
2017-06-19 11:40:00,127.24,127.27,127.16,127.17,4470.0,94.4033,94.4256,94.344,94.3514,4470.0
2017-06-19 11:45:00,127.18,127.25,127.18,127.23,3100.0,94.3588,94.4108,94.3588,94.3959,3100.0
2017-06-19 11:50:00,127.26,127.27,127.19,127.2,2772.0,94.4182,94.4256,94.3663,94.3737,2772.0
2017-06-19 11:55:00,127.18,127.25,127.18,127.24,3820.0,94.3588,94.4108,94.3588,94.4033,3820.0
2017-06-19 12:00:00,127.26,127.33,127.26,127.33,2205.0,94.4182,94.4701,94.4182,94.4701,2205.0
2017-06-19 12:05:00,127.33,127.35,127.27,127.3,5187.0,94.4701,94.485,94.4256,94.4479,5187.0
2017-06-19 12:10:00,127.29,127.29,127.23,127.28,2510.0,94.4404,94.4404,94.3959,94.433,2510.0
2017-06-19 12:15:00,127.3,127.3,127.27,127.28,4930.0,94.4479,94.4479,94.4256,94.433,4930.0
2017-06-19 12:20:00,127.3,127.33,127.25,127.28,3850.0,94.4479,94.4701,94.4108,94.433,3850.0
2017-06-19 12:25:00,127.3,127.32,127.27,127.3,3156.0,94.4479,94.4627,94.4256,94.4479,3156.0
2017-06-19 12:30:00,127.31,127.38,127.31,127.36,3854.0,94.4553,94.5072,94.4553,94.4924,3854.0
2017-06-19 12:35:00,127.36,127.36,127.34,127.34,2358.0,94.4924,94.4924,94.4775,94.4775,2358.0
2017-06-19 12:40:00,127.35,127.46,127.34,127.45,4025.0,94.485,94.5666,94.4775,94.5592,4025.0
2017-06-19 12:45:00,127.46,127.48,127.43,127.44,1999.0,94.5666,94.5814,94.5443,94.5517,1999.0
2017-06-19 12:50:00,127.43,127.48,127.4,127.45,4536.0,94.5443,94.5814,94.5221,94.5592,4536.0
2017-06-19 12:55:00,127.44,127.44,127.37,127.4,2727.0,94.5517,94.5517,94.4998,94.5221,2727.0
2017-06-19 13:00:00,127.41,127.49,127.41,127.49,2272.0,94.5295,94.5888,94.5295,94.5888,2272.0
2017-06-19 13:05:00,127.47,127.5,127.43,127.48,5050.0,94.574,94.5963,94.5443,94.5814,5050.0
2017-06-19 13:10:00,127.44,127.55,127.35,127.55,7641.0,94.5517,94.6333,94.485,94.6333,7641.0
2017-06-19 13:15:00,127.52,127.55,127.46,127.46,3684.0,94.6111,94.6333,94.5666,94.5666,3684.0
2017-06-19 13:20:00,127.48,127.58,127.48,127.58,3237.0,94.5814,94.6556,94.5814,94.6556,3237.0
2017-06-19 13:25:00,127.56,127.57,127.51,127.51,2780.0,94.6408,94.6482,94.6037,94.6037,2780.0
2017-06-19 13:30:00,127.54,127.55,127.5,127.55,2136.0,94.6259,94.6333,94.5963,94.6333,2136.0
2017-06-19 13:35:00,127.52,127.56,127.49,127.53,3500.0,94.6111,94.6408,94.5888,94.6185,3500.0
2017-06-19 13:40:00,127.52,127.54,127.47,127.5,3000.0,94.6111,94.6259,94.574,94.5963,3000.0
2017-06-19 13:45:00,127.49,127.56,127.48,127.56,4745.0,94.5888,94.6408,94.5814,94.6408,4745.0
2017-06-19 13:50:00,127.55,127.59,127.53,127.56,4750.0,94.6333,94.663,94.6185,94.6408,4750.0
2017-06-19 13:55:00,127.57,127.72,127.56,127.69,11586.0,94.6482,94.7595,94.6408,94.7372,11586.0
2017-06-19 14:00:00,127.71,127.74,127.6,127.65,6800.0,94.7521,94.7743,94.6704,94.7075,6800.0
2017-06-19 14:05:00,127.65,127.65,127.55,127.57,7600.0,94.7075,94.7075,94.6333,94.6482,7600.0
2017-06-19 14:10:00,127.59,127.6,127.43,127.49,7939.0,94.663,94.6704,94.5443,94.5888,7939.0
2017-06-19 14:15:00,127.49,127.51,127.42,127.44,6106.0,94.5888,94.6037,94.5369,94.5517,6106.0
2017-06-19 14:20:00,127.45,127.45,127.33,127.33,4941.0,94.5592,94.5592,94.4701,94.4701,4941.0
2017-06-19 14:25:00,127.34,127.45,127.34,127.45,3000.0,94.4775,94.5592,94.4775,94.5592,3000.0
2017-06-19 14:30:00,127.44,127.56,127.41,127.55,8137.0,94.5517,94.6408,94.5295,94.6333,8137.0
2017-06-19 14:35:00,127.54,127.54,127.48,127.49,6850.0,94.6259,94.6259,94.5814,94.5888,6850.0
2017-06-19 14:40:00,127.5,127.52,127.47,127.48,3123.0,94.5963,94.6111,94.574,94.5814,3123.0
2017-06-19 14:45:00,127.49,127.49,127.44,127.44,4044.0,94.5888,94.5888,94.5517,94.5517,4044.0
2017-06-19 14:50:00,127.43,127.43,127.3,127.36,1965.0,94.5443,94.5443,94.4479,94.4924,1965.0
2017-06-19 14:55:00,127.32,127.34,127.28,127.3,4603.0,94.4627,94.4775,94.433,94.4479,4603.0
2017-06-19 15:00:00,127.32,127.45,127.32,127.45,5112.0,94.4627,94.5592,94.4627,94.5592,5112.0
2017-06-19 15:05:00,127.44,127.5,127.44,127.5,4277.0,94.5517,94.5963,94.5517,94.5963,4277.0
2017-06-19 15:10:00,127.48,127.53,127.44,127.51,4784.0,94.5814,94.6185,94.5517,94.6037,4784.0
2017-06-19 15:15:00,127.51,127.57,127.5,127.55,5336.0,94.6037,94.6482,94.5963,94.6333,5336.0
2017-06-19 15:20:00,127.54,127.56,127.5,127.56,8251.0,94.6259,94.6408,94.5963,94.6408,8251.0
2017-06-19 15:25:00,127.57,127.59,127.37,127.37,13043.0,94.6482,94.663,94.4998,94.4998,13043.0
2017-06-19 15:30:00,127.37,127.49,127.34,127.43,8454.0,94.4998,94.5888,94.4775,94.5443,8454.0
2017-06-19 15:35:00,127.44,127.51,127.38,127.5,8235.0,94.5517,94.6037,94.5072,94.5963,8235.0
2017-06-19 15:40:00,127.49,127.49,127.4,127.47,5550.0,94.5888,94.5888,94.5221,94.574,5550.0
2017-06-19 15:45:00,127.46,127.5,127.46,127.47,12038.0,94.5666,94.5963,94.5666,94.574,12038.0
2017-06-19 15:50:00,127.48,127.54,127.44,127.52,23788.0,94.5814,94.6259,94.5517,94.6111,23788.0
2017-06-19 15:55:00,127.51,127.51,127.3,127.44,45734.0,94.6037,94.6037,94.4479,94.5517,45734.0
2017-06-20 09:30:00,127.45,127.45,126.7,127.19,12388.0,94.5592,94.5592,94.0027,94.3663,12388.0
2017-06-20 09:35:00,127.18,127.18,126.89,126.89,6900.0,94.3588,94.3588,94.1437,94.1437,6900.0
2017-06-20 09:40:00,126.97,127.02,126.62,126.62,5769.0,94.203,94.2401,93.9434,93.9434,5769.0
2017-06-20 09:45:00,126.61,126.83,126.55,126.83,31621.0,93.9359,94.0992,93.8914,94.0992,31621.0
2017-06-20 09:50:00,126.92,126.96,126.8,126.83,6404.0,94.1659,94.1956,94.0769,94.0992,6404.0
2017-06-20 09:55:00,126.83,126.83,126.74,126.78,3416.0,94.0992,94.0992,94.0324,94.0621,3416.0
2017-06-20 10:00:00,126.79,127.15,126.78,127.02,11770.0,94.0695,94.3366,94.0621,94.2401,11770.0
2017-06-20 10:05:00,127.04,127.14,126.98,126.98,6700.0,94.255,94.3292,94.2104,94.2104,6700.0
2017-06-20 10:10:00,127.0,127.06,126.89,126.89,23586.0,94.2253,94.2698,94.1437,94.1437,23586.0
2017-06-20 10:15:00,126.89,127.01,126.84,126.86,12004.0,94.1437,94.2327,94.1066,94.1214,12004.0
2017-06-20 10:20:00,126.87,126.98,126.87,126.93,5272.0,94.1288,94.2104,94.1288,94.1733,5272.0
2017-06-20 10:25:00,126.94,126.99,126.81,126.81,4586.0,94.1808,94.2179,94.0843,94.0843,4586.0
2017-06-20 10:30:00,126.8,126.8,126.56,126.68,14318.0,94.0769,94.0769,93.8988,93.9879,14318.0
2017-06-20 10:35:00,126.67,126.86,126.57,126.82,12808.0,93.9804,94.1214,93.9063,94.0917,12808.0
2017-06-20 10:40:00,126.82,126.82,126.65,126.65,11817.0,94.0917,94.0917,93.9656,93.9656,11817.0
2017-06-20 10:45:00,126.67,126.67,126.44,126.44,11643.0,93.9804,93.9804,93.8098,93.8098,11643.0
2017-06-20 10:50:00,126.43,126.55,126.42,126.51,7744.0,93.8024,93.8914,93.795,93.8617,7744.0
2017-06-20 10:55:00,126.53,126.56,126.36,126.51,11215.0,93.8766,93.8988,93.7504,93.8617,11215.0
2017-06-20 11:00:00,126.55,126.65,126.45,126.48,10047.0,93.8914,93.9656,93.8172,93.8395,10047.0
2017-06-20 11:05:00,126.5,126.59,126.47,126.47,7500.0,93.8543,93.9211,93.8321,93.8321,7500.0
2017-06-20 11:10:00,126.45,126.47,126.31,126.31,3228.0,93.8172,93.8321,93.7134,93.7134,3228.0
2017-06-20 11:15:00,126.32,126.41,126.28,126.41,7654.0,93.7208,93.7875,93.6911,93.7875,7654.0
2017-06-20 11:20:00,126.42,126.5,126.36,126.5,15305.0,93.795,93.8543,93.7504,93.8543,15305.0
2017-06-20 11:25:00,126.5,126.63,126.45,126.55,22422.0,93.8543,93.9508,93.8172,93.8914,22422.0
2017-06-20 11:30:00,126.54,126.86,126.51,126.83,8011.0,93.884,94.1214,93.8617,94.0992,8011.0
2017-06-20 11:35:00,126.83,126.86,126.74,126.83,7681.0,94.0992,94.1214,94.0324,94.0992,7681.0
2017-06-20 11:40:00,126.85,126.92,126.83,126.92,6737.0,94.114,94.1659,94.0992,94.1659,6737.0
2017-06-20 11:45:00,126.93,126.93,126.85,126.87,7426.0,94.1733,94.1733,94.114,94.1288,7426.0
2017-06-20 11:50:00,126.88,126.9,126.81,126.81,9438.0,94.1363,94.1511,94.0843,94.0843,9438.0
2017-06-20 11:55:00,126.81,126.81,126.65,126.65,3991.0,94.0843,94.0843,93.9656,93.9656,3991.0
2017-06-20 12:00:00,126.64,126.64,126.58,126.58,2600.0,93.9582,93.9582,93.9137,93.9137,2600.0
2017-06-20 12:05:00,126.6,126.61,126.43,126.53,11892.0,93.9285,93.9359,93.8024,93.8766,11892.0
2017-06-20 12:10:00,126.52,126.53,126.38,126.38,4600.0,93.8692,93.8766,93.7653,93.7653,4600.0
2017-06-20 12:15:00,126.36,126.42,126.34,126.34,6529.0,93.7504,93.795,93.7356,93.7356,6529.0
2017-06-20 12:20:00,126.38,126.48,126.38,126.41,8898.0,93.7653,93.8395,93.7653,93.7875,8898.0
2017-06-20 12:25:00,126.42,126.42,126.34,126.37,6356.0,93.795,93.795,93.7356,93.7579,6356.0
2017-06-20 12:30:00,126.36,126.47,126.35,126.47,5581.0,93.7504,93.8321,93.743,93.8321,5581.0
2017-06-20 12:35:00,126.48,126.51,126.41,126.41,8295.0,93.8395,93.8617,93.7875,93.7875,8295.0
2017-06-20 12:40:00,126.4,126.4,126.32,126.32,5091.0,93.7801,93.7801,93.7208,93.7208,5091.0
2017-06-20 12:45:00,126.3,126.35,126.28,126.29,10586.0,93.7059,93.743,93.6911,93.6985,10586.0
2017-06-20 12:50:00,126.3,126.4,126.28,126.4,5298.0,93.7059,93.7801,93.6911,93.7801,5298.0
2017-06-20 12:55:00,126.39,126.52,126.35,126.5,11244.0,93.7727,93.8692,93.743,93.8543,11244.0
2017-06-20 13:00:00,126.51,126.59,126.5,126.57,14212.0,93.8617,93.9211,93.8543,93.9063,14212.0
2017-06-20 13:05:00,126.55,126.56,126.51,126.53,13475.0,93.8914,93.8988,93.8617,93.8766,13475.0
2017-06-20 13:10:00,126.55,126.57,126.5,126.52,10000.0,93.8914,93.9063,93.8543,93.8692,10000.0
2017-06-20 13:15:00,126.51,126.55,126.51,126.52,5733.0,93.8617,93.8914,93.8617,93.8692,5733.0
2017-06-20 13:20:00,126.53,126.56,126.51,126.53,7010.0,93.8766,93.8988,93.8617,93.8766,7010.0
2017-06-20 13:25:00,126.52,126.54,126.51,126.52,11796.0,93.8692,93.884,93.8617,93.8692,11796.0
2017-06-20 13:30:00,126.52,126.56,126.51,126.56,9966.0,93.8692,93.8988,93.8617,93.8988,9966.0
2017-06-20 13:35:00,126.59,126.59,126.53,126.53,10744.0,93.9211,93.9211,93.8766,93.8766,10744.0
2017-06-20 13:40:00,126.52,126.52,126.32,126.32,5425.0,93.8692,93.8692,93.7208,93.7208,5425.0
2017-06-20 13:45:00,126.33,126.35,126.26,126.33,9978.0,93.7282,93.743,93.6763,93.7282,9978.0
2017-06-20 13:50:00,126.3,126.32,126.25,126.27,2600.0,93.7059,93.7208,93.6688,93.6837,2600.0
2017-06-20 13:55:00,126.25,126.29,126.14,126.16,24017.0,93.6688,93.6985,93.5872,93.6021,24017.0
2017-06-20 14:00:00,126.15,126.28,126.13,126.17,16767.0,93.5946,93.6911,93.5798,93.6095,16767.0
2017-06-20 14:05:00,126.18,126.22,126.17,126.18,3300.0,93.6169,93.6466,93.6095,93.6169,3300.0
2017-06-20 14:10:00,126.17,126.21,126.09,126.09,13317.0,93.6095,93.6392,93.5501,93.5501,13317.0
2017-06-20 14:15:00,126.09,126.1,125.97,125.97,11764.0,93.5501,93.5575,93.4611,93.4611,11764.0
2017-06-20 14:20:00,125.98,125.98,125.88,125.89,10746.0,93.4685,93.4685,93.3943,93.4017,10746.0
2017-06-20 14:25:00,125.9,125.93,125.8,125.82,9625.0,93.4092,93.4314,93.335,93.3498,9625.0
2017-06-20 14:30:00,125.8,125.96,125.79,125.95,27248.0,93.335,93.4537,93.3275,93.4463,27248.0
2017-06-20 14:35:00,125.96,126.19,125.96,126.17,24994.0,93.4537,93.6243,93.4537,93.6095,24994.0
2017-06-20 14:40:00,126.15,126.31,126.14,126.25,7531.0,93.5946,93.7134,93.5872,93.6688,7531.0
2017-06-20 14:45:00,126.27,126.29,126.14,126.18,10312.0,93.6837,93.6985,93.5872,93.6169,10312.0
2017-06-20 14:50:00,126.17,126.29,126.17,126.27,9431.0,93.6095,93.6985,93.6095,93.6837,9431.0
2017-06-20 14:55:00,126.29,126.36,126.28,126.31,7066.0,93.6985,93.7504,93.6911,93.7134,7066.0
2017-06-20 15:00:00,126.31,126.33,126.19,126.28,11037.0,93.7134,93.7282,93.6243,93.6911,11037.0
2017-06-20 15:05:00,126.25,126.25,126.14,126.19,11176.0,93.6688,93.6688,93.5872,93.6243,11176.0
2017-06-20 15:10:00,126.18,126.32,126.17,126.28,9479.0,93.6169,93.7208,93.6095,93.6911,9479.0
2017-06-20 15:15:00,126.32,126.32,126.11,126.11,19054.0,93.7208,93.7208,93.565,93.565,19054.0
2017-06-20 15:20:00,126.1,126.13,126.05,126.08,12826.0,93.5575,93.5798,93.5204,93.5427,12826.0
2017-06-20 15:25:00,126.08,126.26,126.05,126.25,10017.0,93.5427,93.6763,93.5204,93.6688,10017.0
2017-06-20 15:30:00,126.23,126.26,126.14,126.26,13572.0,93.654,93.6763,93.5872,93.6763,13572.0
2017-06-20 15:35:00,126.25,126.33,126.23,126.31,12263.0,93.6688,93.7282,93.654,93.7134,12263.0
2017-06-20 15:40:00,126.33,126.42,126.33,126.4,27330.0,93.7282,93.795,93.7282,93.7801,27330.0
2017-06-20 15:45:00,126.4,126.42,126.0,126.07,32316.0,93.7801,93.795,93.4834,93.5353,32316.0
2017-06-20 15:50:00,126.08,126.16,126.03,126.04,35670.0,93.5427,93.6021,93.5056,93.513,35670.0
2017-06-20 15:55:00,126.04,126.09,125.98,126.06,66189.0,93.513,93.5501,93.4685,93.5279,66189.0
2017-06-21 09:30:00,126.71,126.71,126.03,126.11,25785.0,94.0101,94.0101,93.5056,93.565,25785.0
2017-06-21 09:35:00,126.14,126.15,125.85,126.0,5147.0,93.5872,93.5946,93.3721,93.4834,5147.0
2017-06-21 09:40:00,126.01,126.01,125.66,125.76,4488.0,93.4908,93.4908,93.2311,93.3053,4488.0
2017-06-21 09:45:00,125.75,125.75,125.35,125.47,15609.0,93.2979,93.2979,93.0011,93.0901,15609.0
2017-06-21 09:50:00,125.5,125.8,125.5,125.8,8571.0,93.1124,93.335,93.1124,93.335,8571.0
2017-06-21 09:55:00,125.77,125.86,125.71,125.71,6100.0,93.3127,93.3795,93.2682,93.2682,6100.0
2017-06-21 10:00:00,125.7,125.71,125.45,125.46,8314.0,93.2608,93.2682,93.0753,93.0827,8314.0
2017-06-21 10:05:00,125.43,125.61,125.43,125.46,12521.0,93.0605,93.194,93.0605,93.0827,12521.0
2017-06-21 10:10:00,125.46,125.55,125.4,125.52,11256.0,93.0827,93.1495,93.0382,93.1272,11256.0
2017-06-21 10:15:00,125.52,125.63,125.37,125.37,12760.0,93.1272,93.2088,93.0159,93.0159,12760.0
2017-06-21 10:20:00,125.37,125.41,125.27,125.33,12084.0,93.0159,93.0456,92.9417,92.9863,12084.0
2017-06-21 10:25:00,125.35,125.36,125.2,125.24,18142.0,93.0011,93.0085,92.8898,92.9195,18142.0
2017-06-21 10:30:00,125.27,125.32,125.2,125.25,18684.0,92.9417,92.9788,92.8898,92.9269,18684.0
2017-06-21 10:35:00,125.3,125.33,125.16,125.31,12709.0,92.964,92.9863,92.8601,92.9714,12709.0
2017-06-21 10:40:00,125.35,125.47,125.31,125.37,12513.0,93.0011,93.0901,92.9714,93.0159,12513.0
2017-06-21 10:45:00,125.34,125.34,125.22,125.25,8245.0,92.9937,92.9937,92.9046,92.9269,8245.0
2017-06-21 10:50:00,125.26,125.5,125.26,125.48,6878.0,92.9343,93.1124,92.9343,93.0975,6878.0
2017-06-21 10:55:00,125.47,125.47,125.38,125.44,8518.0,93.0901,93.0901,93.0234,93.0679,8518.0
2017-06-21 11:00:00,125.44,125.45,125.29,125.3,13380.0,93.0679,93.0753,92.9566,92.964,13380.0
2017-06-21 11:05:00,125.31,125.34,124.87,125.02,30210.0,92.9714,92.9937,92.645,92.7563,30210.0
2017-06-21 11:10:00,125.02,125.05,124.85,124.93,17157.0,92.7563,92.7785,92.6301,92.6895,17157.0
2017-06-21 11:15:00,124.94,125.18,124.88,125.05,33397.0,92.6969,92.875,92.6524,92.7785,33397.0
2017-06-21 11:20:00,125.05,125.15,124.94,124.94,9899.0,92.7785,92.8527,92.6969,92.6969,9899.0
2017-06-21 11:25:00,124.95,125.04,124.88,124.94,13917.0,92.7043,92.7711,92.6524,92.6969,13917.0
2017-06-21 11:30:00,124.94,125.02,124.86,124.88,9600.0,92.6969,92.7563,92.6376,92.6524,9600.0
2017-06-21 11:35:00,124.87,124.97,124.87,124.93,8400.0,92.645,92.7192,92.645,92.6895,8400.0
2017-06-21 11:40:00,124.91,124.98,124.84,124.92,10608.0,92.6746,92.7266,92.6227,92.6821,10608.0
2017-06-21 11:45:00,124.94,124.94,124.84,124.84,3270.0,92.6969,92.6969,92.6227,92.6227,3270.0
2017-06-21 11:50:00,124.87,124.93,124.83,124.84,5516.0,92.645,92.6895,92.6153,92.6227,5516.0
2017-06-21 11:55:00,124.87,124.97,124.84,124.96,5278.0,92.645,92.7192,92.6227,92.7117,5278.0
2017-06-21 12:00:00,124.94,125.04,124.94,124.96,10942.0,92.6969,92.7711,92.6969,92.7117,10942.0
2017-06-21 12:05:00,124.89,125.01,124.88,124.94,7637.0,92.6598,92.7488,92.6524,92.6969,7637.0
2017-06-21 12:10:00,124.95,124.96,124.88,124.89,32350.0,92.7043,92.7117,92.6524,92.6598,32350.0
2017-06-21 12:15:00,124.89,124.92,124.83,124.84,6835.0,92.6598,92.6821,92.6153,92.6227,6835.0
2017-06-21 12:20:00,124.81,124.95,124.78,124.78,10543.0,92.6005,92.7043,92.5782,92.5782,10543.0
2017-06-21 12:25:00,124.8,124.92,124.8,124.89,6601.0,92.593,92.6821,92.593,92.6598,6601.0
2017-06-21 12:30:00,124.9,124.92,124.83,124.84,7135.0,92.6672,92.6821,92.6153,92.6227,7135.0
2017-06-21 12:35:00,124.84,124.95,124.84,124.9,5951.0,92.6227,92.7043,92.6227,92.6672,5951.0
2017-06-21 12:40:00,124.92,124.97,124.86,124.91,35909.0,92.6821,92.7192,92.6376,92.6746,35909.0
2017-06-21 12:45:00,124.87,124.88,124.79,124.87,7708.0,92.645,92.6524,92.5856,92.645,7708.0
2017-06-21 12:50:00,124.87,124.91,124.85,124.9,4041.0,92.645,92.6746,92.6301,92.6672,4041.0
2017-06-21 12:55:00,124.88,124.88,124.77,124.77,9900.0,92.6524,92.6524,92.5708,92.5708,9900.0
2017-06-21 13:00:00,124.76,124.78,124.68,124.68,6973.0,92.5634,92.5782,92.504,92.504,6973.0
2017-06-21 13:05:00,124.69,124.82,124.65,124.81,8178.0,92.5114,92.6079,92.4817,92.6005,8178.0
2017-06-21 13:10:00,124.8,124.84,124.74,124.74,6033.0,92.593,92.6227,92.5485,92.5485,6033.0
2017-06-21 13:15:00,124.78,124.92,124.78,124.84,5300.0,92.5782,92.6821,92.5782,92.6227,5300.0
2017-06-21 13:20:00,124.86,124.92,124.79,124.82,10166.0,92.6376,92.6821,92.5856,92.6079,10166.0
2017-06-21 13:25:00,124.82,124.91,124.8,124.87,7627.0,92.6079,92.6746,92.593,92.645,7627.0
2017-06-21 13:30:00,124.91,124.94,124.89,124.91,8215.0,92.6746,92.6969,92.6598,92.6746,8215.0
2017-06-21 13:35:00,124.89,124.94,124.89,124.91,7325.0,92.6598,92.6969,92.6598,92.6746,7325.0
2017-06-21 13:40:00,124.93,124.93,124.8,124.89,47230.0,92.6895,92.6895,92.593,92.6598,47230.0
2017-06-21 13:45:00,124.89,124.89,124.84,124.84,9700.0,92.6598,92.6598,92.6227,92.6227,9700.0
2017-06-21 13:50:00,124.85,124.86,124.74,124.8,21000.0,92.6301,92.6376,92.5485,92.593,21000.0
2017-06-21 13:55:00,124.8,124.95,124.75,124.92,18361.0,92.593,92.7043,92.5559,92.6821,18361.0
2017-06-21 14:00:00,124.92,124.95,124.83,124.83,18908.0,92.6821,92.7043,92.6153,92.6153,18908.0
2017-06-21 14:05:00,124.83,124.87,124.73,124.83,16596.0,92.6153,92.645,92.5411,92.6153,16596.0
2017-06-21 14:10:00,124.83,124.93,124.82,124.9,14826.0,92.6153,92.6895,92.6079,92.6672,14826.0
2017-06-21 14:15:00,124.89,124.9,124.77,124.78,10622.0,92.6598,92.6672,92.5708,92.5782,10622.0
2017-06-21 14:20:00,124.76,124.77,124.73,124.76,4113.0,92.5634,92.5708,92.5411,92.5634,4113.0
2017-06-21 14:25:00,124.78,124.88,124.77,124.77,11972.0,92.5782,92.6524,92.5708,92.5708,11972.0
2017-06-21 14:30:00,124.76,124.76,124.58,124.63,14914.0,92.5634,92.5634,92.4298,92.4669,14914.0
2017-06-21 14:35:00,124.63,124.84,124.61,124.82,24944.0,92.4669,92.6227,92.4521,92.6079,24944.0
2017-06-21 14:40:00,124.79,124.85,124.74,124.77,10146.0,92.5856,92.6301,92.5485,92.5708,10146.0
2017-06-21 14:45:00,124.78,124.81,124.76,124.76,10048.0,92.5782,92.6005,92.5634,92.5634,10048.0
2017-06-21 14:50:00,124.77,124.82,124.73,124.74,11734.0,92.5708,92.6079,92.5411,92.5485,11734.0
2017-06-21 14:55:00,124.72,124.83,124.71,124.81,9102.0,92.5337,92.6153,92.5263,92.6005,9102.0
2017-06-21 15:00:00,124.8,124.83,124.71,124.71,11728.0,92.593,92.6153,92.5263,92.5263,11728.0
2017-06-21 15:05:00,124.7,124.71,124.6,124.69,14510.0,92.5188,92.5263,92.4446,92.5114,14510.0
2017-06-21 15:10:00,124.69,124.73,124.58,124.58,12904.0,92.5114,92.5411,92.4298,92.4298,12904.0
2017-06-21 15:15:00,124.58,124.65,124.54,124.65,15414.0,92.4298,92.4817,92.4001,92.4817,15414.0
2017-06-21 15:20:00,124.63,124.65,124.56,124.57,10551.0,92.4669,92.4817,92.415,92.4224,10551.0
2017-06-21 15:25:00,124.57,124.66,124.48,124.66,22335.0,92.4224,92.4892,92.3556,92.4892,22335.0
2017-06-21 15:30:00,124.65,124.71,124.55,124.56,25541.0,92.4817,92.5263,92.4076,92.415,25541.0
2017-06-21 15:35:00,124.56,124.62,124.56,124.59,50998.0,92.415,92.4595,92.415,92.4372,50998.0
2017-06-21 15:40:00,124.59,124.62,124.58,124.61,31889.0,92.4372,92.4595,92.4298,92.4521,31889.0
2017-06-21 15:45:00,124.62,124.64,124.58,124.64,67475.0,92.4595,92.4743,92.4298,92.4743,67475.0
2017-06-21 15:50:00,124.73,124.89,124.62,124.86,66681.0,92.5411,92.6598,92.4595,92.6376,66681.0
2017-06-21 15:55:00,124.86,124.96,124.78,124.9,89931.0,92.6376,92.7117,92.5782,92.6672,89931.0
2017-06-22 09:30:00,124.5,124.67,124.08,124.36,15802.0,92.3705,92.4966,92.0588,92.2666,15802.0
2017-06-22 09:35:00,124.16,124.67,124.15,124.51,11624.0,92.1182,92.4966,92.1108,92.3779,11624.0
2017-06-22 09:40:00,124.54,124.64,124.4,124.43,5223.0,92.4001,92.4743,92.2963,92.3185,5223.0
2017-06-22 09:45:00,124.43,124.59,124.42,124.49,3510.0,92.3185,92.4372,92.3111,92.363,3510.0
2017-06-22 09:50:00,124.44,124.63,124.4,124.63,4182.0,92.3259,92.4669,92.2963,92.4669,4182.0
2017-06-22 09:55:00,124.56,124.71,124.41,124.41,5615.0,92.415,92.5263,92.3037,92.3037,5615.0
2017-06-22 10:00:00,124.45,124.45,124.34,124.42,4679.0,92.3334,92.3334,92.2517,92.3111,4679.0
2017-06-22 10:05:00,124.5,124.5,124.37,124.43,4385.0,92.3705,92.3705,92.274,92.3185,4385.0
2017-06-22 10:10:00,124.48,124.6,124.41,124.6,4985.0,92.3556,92.4446,92.3037,92.4446,4985.0
2017-06-22 10:15:00,124.59,124.62,124.52,124.61,4810.0,92.4372,92.4595,92.3853,92.4521,4810.0
2017-06-22 10:20:00,124.66,124.69,124.65,124.69,4100.0,92.4892,92.5114,92.4817,92.5114,4100.0
2017-06-22 10:25:00,124.65,124.72,124.62,124.66,6585.0,92.4817,92.5337,92.4595,92.4892,6585.0
2017-06-22 10:30:00,124.63,124.68,124.52,124.52,5534.0,92.4669,92.504,92.3853,92.3853,5534.0
2017-06-22 10:35:00,124.55,124.57,124.49,124.52,10468.0,92.4076,92.4224,92.363,92.3853,10468.0
2017-06-22 10:40:00,124.5,124.6,124.46,124.56,10521.0,92.3705,92.4446,92.3408,92.415,10521.0
2017-06-22 10:45:00,124.56,124.62,124.48,124.6,5513.0,92.415,92.4595,92.3556,92.4446,5513.0
2017-06-22 10:50:00,124.67,124.75,124.62,124.74,11498.0,92.4966,92.5559,92.4595,92.5485,11498.0
2017-06-22 10:55:00,124.74,124.86,124.64,124.69,7864.0,92.5485,92.6376,92.4743,92.5114,7864.0
2017-06-22 11:00:00,124.66,124.68,124.54,124.66,4467.0,92.4892,92.504,92.4001,92.4892,4467.0
2017-06-22 11:05:00,124.69,124.69,124.61,124.63,3243.0,92.5114,92.5114,92.4521,92.4669,3243.0
2017-06-22 11:10:00,124.68,124.73,124.62,124.65,4380.0,92.504,92.5411,92.4595,92.4817,4380.0
2017-06-22 11:15:00,124.62,124.62,124.53,124.58,3277.0,92.4595,92.4595,92.3927,92.4298,3277.0
2017-06-22 11:20:00,124.55,124.72,124.52,124.68,6925.0,92.4076,92.5337,92.3853,92.504,6925.0
2017-06-22 11:25:00,124.68,124.74,124.66,124.74,3699.0,92.504,92.5485,92.4892,92.5485,3699.0
2017-06-22 11:30:00,124.7,124.7,124.64,124.66,3415.0,92.5188,92.5188,92.4743,92.4892,3415.0
2017-06-22 11:35:00,124.64,124.66,124.62,124.66,3047.0,92.4743,92.4892,92.4595,92.4892,3047.0
2017-06-22 11:40:00,124.68,124.75,124.63,124.73,6102.0,92.504,92.5559,92.4669,92.5411,6102.0
2017-06-22 11:45:00,124.76,124.8,124.7,124.75,1500.0,92.5634,92.593,92.5188,92.5559,1500.0
2017-06-22 11:50:00,124.78,124.81,124.76,124.78,7500.0,92.5782,92.6005,92.5634,92.5782,7500.0
2017-06-22 11:55:00,124.78,124.78,124.65,124.7,8394.0,92.5782,92.5782,92.4817,92.5188,8394.0
2017-06-22 12:00:00,124.71,124.71,124.54,124.55,9768.0,92.5263,92.5263,92.4001,92.4076,9768.0
2017-06-22 12:05:00,124.55,124.55,124.4,124.4,19014.0,92.4076,92.4076,92.2963,92.2963,19014.0
2017-06-22 12:10:00,124.43,124.45,124.41,124.43,4771.0,92.3185,92.3334,92.3037,92.3185,4771.0
2017-06-22 12:15:00,124.43,124.45,124.4,124.45,4994.0,92.3185,92.3334,92.2963,92.3334,4994.0
2017-06-22 12:20:00,124.47,124.56,124.47,124.53,6098.0,92.3482,92.415,92.3482,92.3927,6098.0
2017-06-22 12:25:00,124.5,124.54,124.49,124.49,2000.0,92.3705,92.4001,92.363,92.363,2000.0
2017-06-22 12:30:00,124.5,124.51,124.42,124.47,4600.0,92.3705,92.3779,92.3111,92.3482,4600.0
2017-06-22 12:35:00,124.49,124.5,124.43,124.46,1515.0,92.363,92.3705,92.3185,92.3408,1515.0
2017-06-22 12:40:00,124.44,124.45,124.38,124.38,3870.0,92.3259,92.3334,92.2814,92.2814,3870.0
2017-06-22 12:45:00,124.37,124.42,124.37,124.39,6296.0,92.274,92.3111,92.274,92.2888,6296.0
2017-06-22 12:50:00,124.4,124.49,124.39,124.48,4590.0,92.2963,92.363,92.2888,92.3556,4590.0
2017-06-22 12:55:00,124.46,124.46,124.39,124.42,4585.0,92.3408,92.3408,92.2888,92.3111,4585.0
2017-06-22 13:00:00,124.44,124.45,124.4,124.4,3011.0,92.3259,92.3334,92.2963,92.2963,3011.0
2017-06-22 13:05:00,124.4,124.46,124.4,124.46,6325.0,92.2963,92.3408,92.2963,92.3408,6325.0
2017-06-22 13:10:00,124.46,124.46,124.36,124.4,2567.0,92.3408,92.3408,92.2666,92.2963,2567.0
2017-06-22 13:15:00,124.42,124.45,124.38,124.45,3627.0,92.3111,92.3334,92.2814,92.3334,3627.0
2017-06-22 13:20:00,124.45,124.45,124.39,124.42,900.0,92.3334,92.3334,92.2888,92.3111,900.0
2017-06-22 13:25:00,124.44,124.44,124.38,124.44,6499.0,92.3259,92.3259,92.2814,92.3259,6499.0
2017-06-22 13:30:00,124.4,124.41,124.38,124.4,5510.0,92.2963,92.3037,92.2814,92.2963,5510.0
2017-06-22 13:35:00,124.4,124.45,124.39,124.39,5772.0,92.2963,92.3334,92.2888,92.2888,5772.0
2017-06-22 13:40:00,124.4,124.4,124.35,124.4,3552.0,92.2963,92.2963,92.2592,92.2963,3552.0
2017-06-22 13:45:00,124.39,124.46,124.39,124.46,2619.0,92.2888,92.3408,92.2888,92.3408,2619.0
2017-06-22 13:50:00,124.46,124.49,124.43,124.45,2834.0,92.3408,92.363,92.3185,92.3334,2834.0
2017-06-22 13:55:00,124.48,124.49,124.44,124.45,2343.0,92.3556,92.363,92.3259,92.3334,2343.0
2017-06-22 14:00:00,124.46,124.57,124.44,124.44,2888.0,92.3408,92.4224,92.3259,92.3259,2888.0
2017-06-22 14:05:00,124.45,124.47,124.41,124.41,2983.0,92.3334,92.3482,92.3037,92.3037,2983.0
2017-06-22 14:10:00,124.4,124.45,124.32,124.32,6835.0,92.2963,92.3334,92.2369,92.2369,6835.0
2017-06-22 14:15:00,124.33,124.37,124.31,124.32,2565.0,92.2443,92.274,92.2295,92.2369,2565.0
2017-06-22 14:20:00,124.3,124.31,124.24,124.3,8302.0,92.2221,92.2295,92.1776,92.2221,8302.0
2017-06-22 14:25:00,124.3,124.34,124.3,124.31,2643.0,92.2221,92.2517,92.2221,92.2295,2643.0
2017-06-22 14:30:00,124.3,124.32,124.29,124.31,1609.0,92.2221,92.2369,92.2147,92.2295,1609.0
2017-06-22 14:35:00,124.31,124.31,124.24,124.25,4753.0,92.2295,92.2295,92.1776,92.185,4753.0
2017-06-22 14:40:00,124.25,124.26,124.23,124.26,3861.0,92.185,92.1924,92.1701,92.1924,3861.0
2017-06-22 14:45:00,124.25,124.25,124.18,124.21,6941.0,92.185,92.185,92.133,92.1553,6941.0
2017-06-22 14:50:00,124.21,124.27,124.2,124.26,4412.0,92.1553,92.1998,92.1479,92.1924,4412.0
2017-06-22 14:55:00,124.27,124.38,124.25,124.38,7471.0,92.1998,92.2814,92.185,92.2814,7471.0
2017-06-22 15:00:00,124.36,124.42,124.35,124.37,7547.0,92.2666,92.3111,92.2592,92.274,7547.0
2017-06-22 15:05:00,124.36,124.37,124.32,124.34,7412.0,92.2666,92.274,92.2369,92.2517,7412.0
2017-06-22 15:10:00,124.32,124.34,124.3,124.31,5600.0,92.2369,92.2517,92.2221,92.2295,5600.0
2017-06-22 15:15:00,124.34,124.34,124.19,124.19,7967.0,92.2517,92.2517,92.1405,92.1405,7967.0
2017-06-22 15:20:00,124.17,124.21,124.13,124.13,9228.0,92.1256,92.1553,92.0959,92.0959,9228.0
2017-06-22 15:25:00,124.13,124.14,124.1,124.11,14151.0,92.0959,92.1034,92.0737,92.0811,14151.0
2017-06-22 15:30:00,124.11,124.12,124.01,124.03,15999.0,92.0811,92.0885,92.0069,92.0217,15999.0
2017-06-22 15:35:00,124.02,124.07,123.97,124.01,17045.0,92.0143,92.0514,91.9772,92.0069,17045.0
2017-06-22 15:40:00,124.01,124.02,123.88,123.9,18194.0,92.0069,92.0143,91.9105,91.9253,18194.0
2017-06-22 15:45:00,123.9,124.02,123.9,123.99,31616.0,91.9253,92.0143,91.9253,91.9921,31616.0
2017-06-22 15:50:00,124.0,124.03,123.96,124.02,36897.0,91.9995,92.0217,91.9698,92.0143,36897.0
2017-06-22 15:55:00,124.02,124.08,124.0,124.06,65031.0,92.0143,92.0588,91.9995,92.044,65031.0
2017-06-23 09:30:00,124.38,124.78,124.01,124.22,9856.0,92.2814,92.5782,92.0069,92.1627,9856.0
2017-06-23 09:35:00,124.38,124.48,124.3,124.46,7807.0,92.2814,92.3556,92.2221,92.3408,7807.0
2017-06-23 09:40:00,124.46,124.46,124.27,124.39,4593.0,92.3408,92.3408,92.1998,92.2888,4593.0
2017-06-23 09:45:00,124.4,124.4,124.17,124.22,2454.0,92.2963,92.2963,92.1256,92.1627,2454.0
2017-06-23 09:50:00,124.22,124.24,124.05,124.05,3518.0,92.1627,92.1776,92.0366,92.0366,3518.0
2017-06-23 09:55:00,124.01,124.06,123.84,123.9,6250.0,92.0069,92.044,91.8808,91.9253,6250.0
2017-06-23 10:00:00,123.89,124.15,123.88,124.13,8020.0,91.9179,92.1108,91.9105,92.0959,8020.0
2017-06-23 10:05:00,124.18,124.18,124.02,124.05,4610.0,92.133,92.133,92.0143,92.0366,4610.0
2017-06-23 10:10:00,124.04,124.04,123.96,124.01,3216.0,92.0292,92.0292,91.9698,92.0069,3216.0
2017-06-23 10:15:00,124.0,124.04,123.96,124.0,2597.0,91.9995,92.0292,91.9698,91.9995,2597.0
2017-06-23 10:20:00,124.0,124.05,123.93,123.93,7744.0,91.9995,92.0366,91.9476,91.9476,7744.0
2017-06-23 10:25:00,123.94,124.07,123.92,124.04,3425.0,91.955,92.0514,91.9401,92.0292,3425.0
2017-06-23 10:30:00,124.08,124.08,123.96,124.06,7093.0,92.0588,92.0588,91.9698,92.044,7093.0
2017-06-23 10:35:00,124.04,124.04,123.98,124.04,3888.0,92.0292,92.0292,91.9847,92.0292,3888.0
2017-06-23 10:40:00,124.03,124.06,124.01,124.05,4663.0,92.0217,92.044,92.0069,92.0366,4663.0
2017-06-23 10:45:00,124.01,124.08,123.94,124.05,8201.0,92.0069,92.0588,91.955,92.0366,8201.0
2017-06-23 10:50:00,124.06,124.08,123.99,124.07,3760.0,92.044,92.0588,91.9921,92.0514,3760.0
2017-06-23 10:55:00,124.15,124.28,124.15,124.26,5790.0,92.1108,92.2072,92.1108,92.1924,5790.0
2017-06-23 11:00:00,124.24,124.26,124.14,124.26,5965.0,92.1776,92.1924,92.1034,92.1924,5965.0
2017-06-23 11:05:00,124.26,124.41,124.26,124.39,3400.0,92.1924,92.3037,92.1924,92.2888,3400.0
2017-06-23 11:10:00,124.43,124.45,124.25,124.25,4153.0,92.3185,92.3334,92.185,92.185,4153.0
2017-06-23 11:15:00,124.26,124.31,124.24,124.26,3922.0,92.1924,92.2295,92.1776,92.1924,3922.0
2017-06-23 11:20:00,124.26,124.31,124.23,124.27,5520.0,92.1924,92.2295,92.1701,92.1998,5520.0
2017-06-23 11:25:00,124.26,124.27,124.19,124.19,3110.0,92.1924,92.1998,92.1405,92.1405,3110.0
2017-06-23 11:30:00,124.19,124.23,124.18,124.2,2960.0,92.1405,92.1701,92.133,92.1479,2960.0
2017-06-23 11:35:00,124.2,124.2,124.12,124.13,800.0,92.1479,92.1479,92.0885,92.0959,800.0
2017-06-23 11:40:00,124.14,124.15,124.03,124.04,7079.0,92.1034,92.1108,92.0217,92.0292,7079.0
2017-06-23 11:45:00,124.06,124.11,124.03,124.04,4799.0,92.044,92.0811,92.0217,92.0292,4799.0
2017-06-23 11:50:00,124.04,124.11,124.03,124.09,2900.0,92.0292,92.0811,92.0217,92.0663,2900.0
2017-06-23 11:55:00,124.1,124.1,124.0,124.0,3805.0,92.0737,92.0737,91.9995,91.9995,3805.0
2017-06-23 12:00:00,123.99,124.05,123.98,124.01,1535.0,91.9921,92.0366,91.9847,92.0069,1535.0
2017-06-23 12:05:00,124.04,124.09,124.03,124.09,3649.0,92.0292,92.0663,92.0217,92.0663,3649.0
2017-06-23 12:10:00,124.07,124.19,124.03,124.12,8678.0,92.0514,92.1405,92.0217,92.0885,8678.0
2017-06-23 12:15:00,124.15,124.15,124.07,124.08,3118.0,92.1108,92.1108,92.0514,92.0588,3118.0
2017-06-23 12:20:00,124.07,124.12,124.05,124.11,2100.0,92.0514,92.0885,92.0366,92.0811,2100.0
2017-06-23 12:25:00,124.1,124.12,124.07,124.12,5336.0,92.0737,92.0885,92.0514,92.0885,5336.0
2017-06-23 12:30:00,124.1,124.19,124.1,124.19,1000.0,92.0737,92.1405,92.0737,92.1405,1000.0
2017-06-23 12:35:00,124.18,124.21,124.06,124.18,9250.0,92.133,92.1553,92.044,92.133,9250.0
2017-06-23 12:40:00,124.17,124.23,124.15,124.23,1400.0,92.1256,92.1701,92.1108,92.1701,1400.0
2017-06-23 12:45:00,124.2,124.2,124.18,124.18,1367.0,92.1479,92.1479,92.133,92.133,1367.0
2017-06-23 12:50:00,124.18,124.18,124.11,124.11,1600.0,92.133,92.133,92.0811,92.0811,1600.0
2017-06-23 12:55:00,124.13,124.17,124.08,124.17,9697.0,92.0959,92.1256,92.0588,92.1256,9697.0
2017-06-23 13:00:00,124.17,124.17,124.1,124.12,7778.0,92.1256,92.1256,92.0737,92.0885,7778.0
2017-06-23 13:05:00,124.12,124.14,124.09,124.09,12225.0,92.0885,92.1034,92.0663,92.0663,12225.0
2017-06-23 13:10:00,124.1,124.17,124.1,124.13,12100.0,92.0737,92.1256,92.0737,92.0959,12100.0
2017-06-23 13:15:00,124.1,124.16,124.09,124.16,1380.0,92.0737,92.1182,92.0663,92.1182,1380.0
2017-06-23 13:20:00,124.15,124.15,124.07,124.07,2520.0,92.1108,92.1108,92.0514,92.0514,2520.0
2017-06-23 13:25:00,124.07,124.07,124.03,124.05,3664.0,92.0514,92.0514,92.0217,92.0366,3664.0
2017-06-23 13:30:00,124.04,124.09,124.04,124.07,1687.0,92.0292,92.0663,92.0292,92.0514,1687.0
2017-06-23 13:35:00,124.08,124.14,124.08,124.14,3626.0,92.0588,92.1034,92.0588,92.1034,3626.0
2017-06-23 13:40:00,124.17,124.2,124.16,124.2,2400.0,92.1256,92.1479,92.1182,92.1479,2400.0
2017-06-23 13:45:00,124.17,124.17,124.12,124.12,800.0,92.1256,92.1256,92.0885,92.0885,800.0
2017-06-23 13:50:00,124.16,124.22,124.16,124.21,1040.0,92.1182,92.1627,92.1182,92.1553,1040.0
2017-06-23 13:55:00,124.23,124.24,124.16,124.16,5860.0,92.1701,92.1776,92.1182,92.1182,5860.0
2017-06-23 14:00:00,124.15,124.18,124.13,124.15,3800.0,92.1108,92.133,92.0959,92.1108,3800.0
2017-06-23 14:05:00,124.18,124.24,124.16,124.24,3027.0,92.133,92.1776,92.1182,92.1776,3027.0
2017-06-23 14:10:00,124.26,124.28,124.19,124.27,2996.0,92.1924,92.2072,92.1405,92.1998,2996.0
2017-06-23 14:15:00,124.25,124.28,124.23,124.23,2704.0,92.185,92.2072,92.1701,92.1701,2704.0
2017-06-23 14:20:00,124.21,124.21,124.17,124.2,2209.0,92.1553,92.1553,92.1256,92.1479,2209.0
2017-06-23 14:25:00,124.21,124.22,124.16,124.16,3200.0,92.1553,92.1627,92.1182,92.1182,3200.0
2017-06-23 14:30:00,124.16,124.29,124.15,124.27,4269.0,92.1182,92.2147,92.1108,92.1998,4269.0
2017-06-23 14:35:00,124.26,124.28,124.18,124.18,3352.0,92.1924,92.2072,92.133,92.133,3352.0
2017-06-23 14:40:00,124.19,124.22,124.17,124.17,3054.0,92.1405,92.1627,92.1256,92.1256,3054.0
2017-06-23 14:45:00,124.16,124.22,124.16,124.19,1784.0,92.1182,92.1627,92.1182,92.1405,1784.0
2017-06-23 14:50:00,124.16,124.18,124.1,124.18,10600.0,92.1182,92.133,92.0737,92.133,10600.0
2017-06-23 14:55:00,124.18,124.2,124.09,124.13,10662.0,92.133,92.1479,92.0663,92.0959,10662.0
2017-06-23 15:00:00,124.16,124.16,123.95,124.01,10005.0,92.1182,92.1182,91.9624,92.0069,10005.0
2017-06-23 15:05:00,123.95,123.95,123.9,123.95,2120.0,91.9624,91.9624,91.9253,91.9624,2120.0
2017-06-23 15:10:00,123.96,124.04,123.95,124.03,3200.0,91.9698,92.0292,91.9624,92.0217,3200.0
2017-06-23 15:15:00,124.01,124.01,123.9,123.95,4571.0,92.0069,92.0069,91.9253,91.9624,4571.0
2017-06-23 15:20:00,123.94,123.96,123.92,123.93,3990.0,91.955,91.9698,91.9401,91.9476,3990.0
2017-06-23 15:25:00,123.91,123.98,123.91,123.98,17236.0,91.9327,91.9847,91.9327,91.9847,17236.0
2017-06-23 15:30:00,124.0,124.01,123.95,123.95,8664.0,91.9995,92.0069,91.9624,91.9624,8664.0
2017-06-23 15:35:00,123.96,123.98,123.93,123.96,16965.0,91.9698,91.9847,91.9476,91.9698,16965.0
2017-06-23 15:40:00,123.95,124.0,123.93,124.0,9218.0,91.9624,91.9995,91.9476,91.9995,9218.0
2017-06-23 15:45:00,123.99,124.04,123.98,124.04,15433.0,91.9921,92.0292,91.9847,92.0292,15433.0
2017-06-23 15:50:00,124.04,124.11,124.01,124.06,21436.0,92.0292,92.0811,92.0069,92.044,21436.0
2017-06-23 15:55:00,124.06,124.22,124.04,124.12,42960.0,92.044,92.1627,92.0292,92.0885,42960.0
2017-06-26 09:30:00,124.17,124.62,124.17,124.3,12433.0,92.1256,92.4595,92.1256,92.2221,12433.0
2017-06-26 09:35:00,124.18,124.18,123.7,123.94,5409.0,92.133,92.133,91.7769,91.955,5409.0
2017-06-26 09:40:00,123.93,124.09,123.93,124.02,1600.0,91.9476,92.0663,91.9476,92.0143,1600.0
2017-06-26 09:45:00,124.09,124.09,123.87,123.95,6406.0,92.0663,92.0663,91.903,91.9624,6406.0
2017-06-26 09:50:00,123.98,124.27,123.98,124.18,6047.0,91.9847,92.1998,91.9847,92.133,6047.0
2017-06-26 09:55:00,124.18,124.2,124.01,124.16,5133.0,92.133,92.1479,92.0069,92.1182,5133.0
2017-06-26 10:00:00,124.13,124.18,123.95,124.01,6428.0,92.0959,92.133,91.9624,92.0069,6428.0
2017-06-26 10:05:00,123.99,124.29,123.96,124.06,6440.0,91.9921,92.2147,91.9698,92.044,6440.0
2017-06-26 10:10:00,124.15,124.22,124.03,124.03,4703.0,92.1108,92.1627,92.0217,92.0217,4703.0
2017-06-26 10:15:00,124.08,124.09,123.95,124.01,4187.0,92.0588,92.0663,91.9624,92.0069,4187.0
2017-06-26 10:20:00,123.95,124.03,123.88,124.01,3710.0,91.9624,92.0217,91.9105,92.0069,3710.0
2017-06-26 10:25:00,124.02,124.22,124.01,124.17,4628.0,92.0143,92.1627,92.0069,92.1256,4628.0
2017-06-26 10:30:00,124.17,124.17,123.95,124.06,2560.0,92.1256,92.1256,91.9624,92.044,2560.0
2017-06-26 10:35:00,124.06,124.09,123.97,123.97,2567.0,92.044,92.0663,91.9772,91.9772,2567.0
2017-06-26 10:40:00,123.94,123.95,123.81,123.9,5000.0,91.955,91.9624,91.8585,91.9253,5000.0
2017-06-26 10:45:00,123.94,123.94,123.79,123.81,2144.0,91.955,91.955,91.8437,91.8585,2144.0
2017-06-26 10:50:00,123.82,123.87,123.65,123.65,3801.0,91.8659,91.903,91.7398,91.7398,3801.0
2017-06-26 10:55:00,123.68,123.72,123.4,123.4,13630.0,91.7621,91.7917,91.5543,91.5543,13630.0
2017-06-26 11:00:00,123.4,123.54,123.25,123.25,6815.0,91.5543,91.6582,91.443,91.443,6815.0
2017-06-26 11:05:00,123.22,123.35,123.1,123.3,7140.0,91.4208,91.5172,91.3318,91.4801,7140.0
2017-06-26 11:10:00,123.35,123.52,123.32,123.44,6830.0,91.5172,91.6434,91.495,91.584,6830.0
2017-06-26 11:15:00,123.44,123.44,123.28,123.37,9068.0,91.584,91.584,91.4653,91.5321,9068.0
2017-06-26 11:20:00,123.38,123.43,123.34,123.39,8057.0,91.5395,91.5766,91.5098,91.5469,8057.0
2017-06-26 11:25:00,123.42,123.42,123.33,123.36,7519.0,91.5692,91.5692,91.5024,91.5247,7519.0
2017-06-26 11:30:00,123.37,123.39,123.24,123.24,17401.0,91.5321,91.5469,91.4356,91.4356,17401.0
2017-06-26 11:35:00,123.25,123.43,123.24,123.38,19984.0,91.443,91.5766,91.4356,91.5395,19984.0
2017-06-26 11:40:00,123.4,123.54,123.4,123.51,7479.0,91.5543,91.6582,91.5543,91.6359,7479.0
2017-06-26 11:45:00,123.52,123.53,123.37,123.39,5236.0,91.6434,91.6508,91.5321,91.5469,5236.0
2017-06-26 11:50:00,123.4,123.53,123.37,123.52,11569.0,91.5543,91.6508,91.5321,91.6434,11569.0
2017-06-26 11:55:00,123.52,123.52,123.42,123.43,7039.0,91.6434,91.6434,91.5692,91.5766,7039.0
2017-06-26 12:00:00,123.46,123.6,123.44,123.6,15795.0,91.5988,91.7027,91.584,91.7027,15795.0
2017-06-26 12:05:00,123.58,123.58,123.46,123.52,4690.0,91.6879,91.6879,91.5988,91.6434,4690.0
2017-06-26 12:10:00,123.53,123.59,123.51,123.58,3815.0,91.6508,91.6953,91.6359,91.6879,3815.0
2017-06-26 12:15:00,123.56,123.57,123.49,123.55,4948.0,91.673,91.6805,91.6211,91.6656,4948.0
2017-06-26 12:20:00,123.56,123.56,123.5,123.54,3600.0,91.673,91.673,91.6285,91.6582,3600.0
2017-06-26 12:25:00,123.51,123.52,123.44,123.44,7274.0,91.6359,91.6434,91.584,91.584,7274.0
2017-06-26 12:30:00,123.45,123.46,123.42,123.46,8398.0,91.5914,91.5988,91.5692,91.5988,8398.0
2017-06-26 12:35:00,123.46,123.54,123.46,123.51,5918.0,91.5988,91.6582,91.5988,91.6359,5918.0
2017-06-26 12:40:00,123.5,123.51,123.44,123.47,4333.0,91.6285,91.6359,91.584,91.6063,4333.0
2017-06-26 12:45:00,123.47,123.48,123.41,123.42,4200.0,91.6063,91.6137,91.5618,91.5692,4200.0
2017-06-26 12:50:00,123.42,123.48,123.38,123.48,5800.0,91.5692,91.6137,91.5395,91.6137,5800.0
2017-06-26 12:55:00,123.49,123.49,123.41,123.46,7440.0,91.6211,91.6211,91.5618,91.5988,7440.0
2017-06-26 13:00:00,123.47,123.48,123.43,123.46,3965.0,91.6063,91.6137,91.5766,91.5988,3965.0
2017-06-26 13:05:00,123.44,123.51,123.43,123.48,2211.0,91.584,91.6359,91.5766,91.6137,2211.0
2017-06-26 13:10:00,123.48,123.49,123.4,123.41,6281.0,91.6137,91.6211,91.5543,91.5618,6281.0
2017-06-26 13:15:00,123.41,123.43,123.36,123.38,2410.0,91.5618,91.5766,91.5247,91.5395,2410.0
2017-06-26 13:20:00,123.39,123.48,123.38,123.45,4666.0,91.5469,91.6137,91.5395,91.5914,4666.0
2017-06-26 13:25:00,123.46,123.54,123.45,123.54,8007.0,91.5988,91.6582,91.5914,91.6582,8007.0
2017-06-26 13:30:00,123.53,123.6,123.5,123.6,4114.0,91.6508,91.7027,91.6285,91.7027,4114.0
2017-06-26 13:35:00,123.6,123.6,123.52,123.56,3334.0,91.7027,91.7027,91.6434,91.673,3334.0
2017-06-26 13:40:00,123.57,123.57,123.46,123.47,5943.0,91.6805,91.6805,91.5988,91.6063,5943.0
2017-06-26 13:45:00,123.46,123.49,123.41,123.44,9600.0,91.5988,91.6211,91.5618,91.584,9600.0
2017-06-26 13:50:00,123.42,123.49,123.39,123.43,7875.0,91.5692,91.6211,91.5469,91.5766,7875.0
2017-06-26 13:55:00,123.42,123.44,123.3,123.31,8964.0,91.5692,91.584,91.4801,91.4876,8964.0
2017-06-26 14:00:00,123.3,123.38,123.25,123.38,9893.0,91.4801,91.5395,91.443,91.5395,9893.0
2017-06-26 14:05:00,123.39,123.39,123.28,123.31,6709.0,91.5469,91.5469,91.4653,91.4876,6709.0
2017-06-26 14:10:00,123.32,123.42,123.27,123.36,7254.0,91.495,91.5692,91.4579,91.5247,7254.0
2017-06-26 14:15:00,123.35,123.41,123.31,123.4,4211.0,91.5172,91.5618,91.4876,91.5543,4211.0
2017-06-26 14:20:00,123.37,123.46,123.37,123.42,4940.0,91.5321,91.5988,91.5321,91.5692,4940.0
2017-06-26 14:25:00,123.45,123.48,123.36,123.46,4841.0,91.5914,91.6137,91.5247,91.5988,4841.0
2017-06-26 14:30:00,123.45,123.51,123.41,123.5,5383.0,91.5914,91.6359,91.5618,91.6285,5383.0
2017-06-26 14:35:00,123.52,123.52,123.39,123.39,4265.0,91.6434,91.6434,91.5469,91.5469,4265.0
2017-06-26 14:40:00,123.39,123.59,123.39,123.47,8164.0,91.5469,91.6953,91.5469,91.6063,8164.0
2017-06-26 14:45:00,123.5,123.54,123.47,123.47,6060.0,91.6285,91.6582,91.6063,91.6063,6060.0
2017-06-26 14:50:00,123.53,123.58,123.51,123.55,5820.0,91.6508,91.6879,91.6359,91.6656,5820.0
2017-06-26 14:55:00,123.53,123.61,123.51,123.61,7999.0,91.6508,91.7101,91.6359,91.7101,7999.0
2017-06-26 15:00:00,123.59,123.71,123.52,123.7,8974.0,91.6953,91.7843,91.6434,91.7769,8974.0
2017-06-26 15:05:00,123.7,123.7,123.58,123.61,7030.0,91.7769,91.7769,91.6879,91.7101,7030.0
2017-06-26 15:10:00,123.6,123.64,123.54,123.64,5970.0,91.7027,91.7324,91.6582,91.7324,5970.0
2017-06-26 15:15:00,123.63,123.66,123.58,123.64,9630.0,91.725,91.7472,91.6879,91.7324,9630.0
2017-06-26 15:20:00,123.63,123.67,123.57,123.6,8114.0,91.725,91.7547,91.6805,91.7027,8114.0
2017-06-26 15:25:00,123.58,123.58,123.51,123.51,8459.0,91.6879,91.6879,91.6359,91.6359,8459.0
2017-06-26 15:30:00,123.5,123.52,123.42,123.52,12705.0,91.6285,91.6434,91.5692,91.6434,12705.0
2017-06-26 15:35:00,123.5,123.61,123.48,123.6,13766.0,91.6285,91.7101,91.6137,91.7027,13766.0
2017-06-26 15:40:00,123.59,123.6,123.52,123.55,11484.0,91.6953,91.7027,91.6434,91.6656,11484.0
2017-06-26 15:45:00,123.54,123.69,123.54,123.67,12415.0,91.6582,91.7695,91.6582,91.7547,12415.0
2017-06-26 15:50:00,123.67,123.73,123.64,123.7,25028.0,91.7547,91.7992,91.7324,91.7769,25028.0
2017-06-26 15:55:00,123.69,123.73,123.62,123.65,37851.0,91.7695,91.7992,91.7176,91.7398,37851.0
2017-06-27 09:30:00,123.98,123.98,123.65,123.88,16486.0,91.9847,91.9847,91.7398,91.9105,16486.0
2017-06-27 09:35:00,123.81,124.0,123.72,123.86,8669.0,91.8585,91.9995,91.7917,91.8956,8669.0
2017-06-27 09:40:00,123.8,123.8,123.52,123.59,8806.0,91.8511,91.8511,91.6434,91.6953,8806.0
2017-06-27 09:45:00,123.6,123.67,123.45,123.67,5623.0,91.7027,91.7547,91.5914,91.7547,5623.0
2017-06-27 09:50:00,123.67,123.84,123.67,123.8,4744.0,91.7547,91.8808,91.7547,91.8511,4744.0
2017-06-27 09:55:00,123.78,123.81,123.67,123.76,5589.0,91.8363,91.8585,91.7547,91.8214,5589.0
2017-06-27 10:00:00,123.78,123.8,123.62,123.69,8044.0,91.8363,91.8511,91.7176,91.7695,8044.0
2017-06-27 10:05:00,123.7,123.7,123.56,123.61,8964.0,91.7769,91.7769,91.673,91.7101,8964.0
2017-06-27 10:10:00,123.64,123.7,123.6,123.65,9567.0,91.7324,91.7769,91.7027,91.7398,9567.0
2017-06-27 10:15:00,123.67,123.72,123.65,123.68,6205.0,91.7547,91.7917,91.7398,91.7621,6205.0
2017-06-27 10:20:00,123.72,123.73,123.65,123.7,7030.0,91.7917,91.7992,91.7398,91.7769,7030.0
2017-06-27 10:25:00,123.7,123.79,123.54,123.54,8417.0,91.7769,91.8437,91.6582,91.6582,8417.0
2017-06-27 10:30:00,123.58,123.58,123.37,123.41,5665.0,91.6879,91.6879,91.5321,91.5618,5665.0
2017-06-27 10:35:00,123.42,123.64,123.38,123.64,10472.0,91.5692,91.7324,91.5395,91.7324,10472.0
2017-06-27 10:40:00,123.67,123.74,123.6,123.74,6380.0,91.7547,91.8066,91.7027,91.8066,6380.0
2017-06-27 10:45:00,123.75,123.99,123.73,123.83,4389.0,91.814,91.9921,91.7992,91.8734,4389.0
2017-06-27 10:50:00,123.83,123.88,123.77,123.82,5118.0,91.8734,91.9105,91.8288,91.8659,5118.0
2017-06-27 10:55:00,123.83,123.83,123.68,123.74,7239.0,91.8734,91.8734,91.7621,91.8066,7239.0
2017-06-27 11:00:00,123.74,123.95,123.74,123.95,8199.0,91.8066,91.9624,91.8066,91.9624,8199.0
2017-06-27 11:05:00,123.92,124.13,123.91,124.03,13986.0,91.9401,92.0959,91.9327,92.0217,13986.0
2017-06-27 11:10:00,124.05,124.23,123.99,124.18,5800.0,92.0366,92.1701,91.9921,92.133,5800.0
2017-06-27 11:15:00,124.21,124.38,124.15,124.33,17860.0,92.1553,92.2814,92.1108,92.2443,17860.0
2017-06-27 11:20:00,124.33,124.51,124.29,124.34,9758.0,92.2443,92.3779,92.2147,92.2517,9758.0
2017-06-27 11:25:00,124.37,124.4,124.29,124.4,5561.0,92.274,92.2963,92.2147,92.2963,5561.0
2017-06-27 11:30:00,124.44,124.59,124.42,124.5,13535.0,92.3259,92.4372,92.3111,92.3705,13535.0
2017-06-27 11:35:00,124.53,124.74,124.52,124.72,25737.0,92.3927,92.5485,92.3853,92.5337,25737.0
2017-06-27 11:40:00,124.74,124.79,124.6,124.61,8539.0,92.5485,92.5856,92.4446,92.4521,8539.0
2017-06-27 11:45:00,124.61,124.77,124.61,124.77,1500.0,92.4521,92.5708,92.4521,92.5708,1500.0
2017-06-27 11:50:00,124.73,124.76,124.64,124.64,4640.0,92.5411,92.5634,92.4743,92.4743,4640.0
2017-06-27 11:55:00,124.68,124.74,124.67,124.74,2021.0,92.504,92.5485,92.4966,92.5485,2021.0
2017-06-27 12:00:00,124.71,124.79,124.61,124.68,7000.0,92.5263,92.5856,92.4521,92.504,7000.0
2017-06-27 12:05:00,124.68,124.73,124.68,124.7,3900.0,92.504,92.5411,92.504,92.5188,3900.0
2017-06-27 12:10:00,124.65,124.71,124.64,124.67,2900.0,92.4817,92.5263,92.4743,92.4966,2900.0
2017-06-27 12:15:00,124.67,124.74,124.66,124.73,4109.0,92.4966,92.5485,92.4892,92.5411,4109.0
2017-06-27 12:20:00,124.74,124.81,124.7,124.8,4630.0,92.5485,92.6005,92.5188,92.593,4630.0
2017-06-27 12:25:00,124.79,124.83,124.72,124.75,5174.0,92.5856,92.6153,92.5337,92.5559,5174.0
2017-06-27 12:30:00,124.71,124.76,124.66,124.76,2400.0,92.5263,92.5634,92.4892,92.5634,2400.0
2017-06-27 12:35:00,124.76,124.76,124.62,124.69,6100.0,92.5634,92.5634,92.4595,92.5114,6100.0
2017-06-27 12:40:00,124.7,124.72,124.55,124.56,13146.0,92.5188,92.5337,92.4076,92.415,13146.0
2017-06-27 12:45:00,124.54,124.62,124.52,124.52,3786.0,92.4001,92.4595,92.3853,92.3853,3786.0
2017-06-27 12:50:00,124.53,124.63,124.5,124.59,6385.0,92.3927,92.4669,92.3705,92.4372,6385.0
2017-06-27 12:55:00,124.59,124.59,124.54,124.55,5179.0,92.4372,92.4372,92.4001,92.4076,5179.0
2017-06-27 13:00:00,124.55,124.62,124.55,124.59,4518.0,92.4076,92.4595,92.4076,92.4372,4518.0
2017-06-27 13:05:00,124.59,124.61,124.52,124.52,5128.0,92.4372,92.4521,92.3853,92.3853,5128.0
2017-06-27 13:10:00,124.55,124.59,124.5,124.59,5505.0,92.4076,92.4372,92.3705,92.4372,5505.0
2017-06-27 13:15:00,124.59,124.61,124.54,124.61,6400.0,92.4372,92.4521,92.4001,92.4521,6400.0
2017-06-27 13:20:00,124.62,124.69,124.6,124.69,5278.0,92.4595,92.5114,92.4446,92.5114,5278.0
2017-06-27 13:25:00,124.71,124.74,124.64,124.64,5140.0,92.5263,92.5485,92.4743,92.4743,5140.0
2017-06-27 13:30:00,124.65,124.7,124.57,124.62,3809.0,92.4817,92.5188,92.4224,92.4595,3809.0
2017-06-27 13:35:00,124.59,124.65,124.3,124.37,12651.0,92.4372,92.4817,92.2221,92.274,12651.0
2017-06-27 13:40:00,124.41,124.49,124.38,124.48,20566.0,92.3037,92.363,92.2814,92.3556,20566.0
2017-06-27 13:45:00,124.48,124.56,124.29,124.54,40447.0,92.3556,92.415,92.2147,92.4001,40447.0
2017-06-27 13:50:00,124.56,124.59,124.47,124.57,13246.0,92.415,92.4372,92.3482,92.4224,13246.0
2017-06-27 13:55:00,124.58,124.63,124.56,124.57,5694.0,92.4298,92.4669,92.415,92.4224,5694.0
2017-06-27 14:00:00,124.59,124.65,124.55,124.59,6100.0,92.4372,92.4817,92.4076,92.4372,6100.0
2017-06-27 14:05:00,124.57,124.61,124.52,124.55,9339.0,92.4224,92.4521,92.3853,92.4076,9339.0
2017-06-27 14:10:00,124.54,124.59,124.54,124.55,14219.0,92.4001,92.4372,92.4001,92.4076,14219.0
2017-06-27 14:15:00,124.55,124.76,124.51,124.65,17265.0,92.4076,92.5634,92.3779,92.4817,17265.0
2017-06-27 14:20:00,124.63,124.66,124.56,124.64,4613.0,92.4669,92.4892,92.415,92.4743,4613.0
2017-06-27 14:25:00,124.64,124.83,124.59,124.71,15606.0,92.4743,92.6153,92.4372,92.5263,15606.0
2017-06-27 14:30:00,124.69,124.75,124.67,124.7,2900.0,92.5114,92.5559,92.4966,92.5188,2900.0
2017-06-27 14:35:00,124.7,124.74,124.66,124.69,7313.0,92.5188,92.5485,92.4892,92.5114,7313.0
2017-06-27 14:40:00,124.66,124.71,124.58,124.6,8499.0,92.4892,92.5263,92.4298,92.4446,8499.0
2017-06-27 14:45:00,124.59,124.68,124.59,124.59,6930.0,92.4372,92.504,92.4372,92.4372,6930.0
2017-06-27 14:50:00,124.59,124.69,124.59,124.66,5767.0,92.4372,92.5114,92.4372,92.4892,5767.0
2017-06-27 14:55:00,124.63,124.66,124.6,124.62,6792.0,92.4669,92.4892,92.4446,92.4595,6792.0
2017-06-27 15:00:00,124.6,124.76,124.6,124.71,5819.0,92.4446,92.5634,92.4446,92.5263,5819.0
2017-06-27 15:05:00,124.7,124.7,124.61,124.69,11711.0,92.5188,92.5188,92.4521,92.5114,11711.0
2017-06-27 15:10:00,124.71,124.81,124.71,124.81,2245.0,92.5263,92.6005,92.5263,92.6005,2245.0
2017-06-27 15:15:00,124.84,124.92,124.71,124.78,8310.0,92.6227,92.6821,92.5263,92.5782,8310.0
2017-06-27 15:20:00,124.81,124.81,124.69,124.77,6287.0,92.6005,92.6005,92.5114,92.5708,6287.0
2017-06-27 15:25:00,124.76,124.8,124.65,124.71,9682.0,92.5634,92.593,92.4817,92.5263,9682.0
2017-06-27 15:30:00,124.69,124.75,124.67,124.71,13539.0,92.5114,92.5559,92.4966,92.5263,13539.0
2017-06-27 15:35:00,124.72,124.86,124.7,124.85,11438.0,92.5337,92.6376,92.5188,92.6301,11438.0
2017-06-27 15:40:00,124.85,124.92,124.76,124.89,17737.0,92.6301,92.6821,92.5634,92.6598,17737.0
2017-06-27 15:45:00,124.87,124.98,124.87,124.95,30337.0,92.645,92.7266,92.645,92.7043,30337.0
2017-06-27 15:50:00,124.93,124.94,124.77,124.85,59501.0,92.6895,92.6969,92.5708,92.6301,59501.0
2017-06-27 15:55:00,124.84,124.84,124.62,124.63,135066.0,92.6227,92.6227,92.4595,92.4669,135066.0
2017-06-28 09:30:00,125.33,125.42,125.05,125.35,19550.0,92.9863,93.053,92.7785,93.0011,19550.0
2017-06-28 09:35:00,125.37,125.47,125.28,125.38,13532.0,93.0159,93.0901,92.9492,93.0234,13532.0
2017-06-28 09:40:00,125.32,125.85,125.29,125.82,9000.0,92.9788,93.3721,92.9566,93.3498,9000.0
2017-06-28 09:45:00,125.75,125.9,125.7,125.86,24177.0,93.2979,93.4092,93.2608,93.3795,24177.0
2017-06-28 09:50:00,125.82,126.06,125.82,126.05,6309.0,93.3498,93.5279,93.3498,93.5204,6309.0
2017-06-28 09:55:00,126.02,126.29,126.02,126.28,9683.0,93.4982,93.6985,93.4982,93.6911,9683.0
2017-06-28 10:00:00,126.29,126.33,125.74,125.86,7180.0,93.6985,93.7282,93.2905,93.3795,7180.0
2017-06-28 10:05:00,125.83,126.02,125.71,125.91,13932.0,93.3572,93.4982,93.2682,93.4166,13932.0
2017-06-28 10:10:00,125.88,125.95,125.7,125.78,1792.0,93.3943,93.4463,93.2608,93.3201,1792.0
2017-06-28 10:15:00,125.75,125.83,125.7,125.72,3745.0,93.2979,93.3572,93.2608,93.2756,3745.0
2017-06-28 10:20:00,125.7,125.83,125.7,125.76,5895.0,93.2608,93.3572,93.2608,93.3053,5895.0
2017-06-28 10:25:00,125.73,125.78,125.67,125.78,4544.0,93.283,93.3201,93.2385,93.3201,4544.0
2017-06-28 10:30:00,125.74,125.9,125.71,125.87,7306.0,93.2905,93.4092,93.2682,93.3869,7306.0
2017-06-28 10:35:00,125.92,125.95,125.74,125.74,5566.0,93.424,93.4463,93.2905,93.2905,5566.0
2017-06-28 10:40:00,125.76,126.03,125.76,126.03,3781.0,93.3053,93.5056,93.3053,93.5056,3781.0
2017-06-28 10:45:00,126.05,126.15,126.03,126.15,6369.0,93.5204,93.5946,93.5056,93.5946,6369.0
2017-06-28 10:50:00,126.1,126.23,126.09,126.16,6436.0,93.5575,93.654,93.5501,93.6021,6436.0
2017-06-28 10:55:00,126.16,126.16,125.93,125.95,11469.0,93.6021,93.6021,93.4314,93.4463,11469.0
2017-06-28 11:00:00,125.93,126.2,125.93,126.2,7697.0,93.4314,93.6317,93.4314,93.6317,7697.0
2017-06-28 11:05:00,126.21,126.23,126.13,126.2,3055.0,93.6392,93.654,93.5798,93.6317,3055.0
2017-06-28 11:10:00,126.19,126.21,126.01,126.11,6080.0,93.6243,93.6392,93.4908,93.565,6080.0
2017-06-28 11:15:00,126.11,126.22,126.11,126.15,3471.0,93.565,93.6466,93.565,93.5946,3471.0
2017-06-28 11:20:00,126.16,126.36,126.14,126.35,9164.0,93.6021,93.7504,93.5872,93.743,9164.0
2017-06-28 11:25:00,126.38,126.38,126.15,126.23,4526.0,93.7653,93.7653,93.5946,93.654,4526.0
2017-06-28 11:30:00,126.2,126.45,126.19,126.27,7843.0,93.6317,93.8172,93.6243,93.6837,7843.0
2017-06-28 11:35:00,126.26,126.41,126.26,126.35,3347.0,93.6763,93.7875,93.6763,93.743,3347.0
2017-06-28 11:40:00,126.35,126.42,126.35,126.41,3950.0,93.743,93.795,93.743,93.7875,3950.0
2017-06-28 11:45:00,126.4,126.42,126.34,126.42,6816.0,93.7801,93.795,93.7356,93.795,6816.0
2017-06-28 11:50:00,126.44,126.77,126.43,126.69,10677.0,93.8098,94.0546,93.8024,93.9953,10677.0
2017-06-28 11:55:00,126.66,126.74,126.65,126.71,18055.0,93.973,94.0324,93.9656,94.0101,18055.0
2017-06-28 12:00:00,126.73,126.78,126.71,126.73,7748.0,94.025,94.0621,94.0101,94.025,7748.0
2017-06-28 12:05:00,126.74,126.77,126.73,126.73,4139.0,94.0324,94.0546,94.025,94.025,4139.0
2017-06-28 12:10:00,126.72,126.8,126.56,126.78,8806.0,94.0175,94.0769,93.8988,94.0621,8806.0
2017-06-28 12:15:00,126.77,126.85,126.76,126.85,7690.0,94.0546,94.114,94.0472,94.114,7690.0
2017-06-28 12:20:00,126.89,126.96,126.83,126.87,9904.0,94.1437,94.1956,94.0992,94.1288,9904.0
2017-06-28 12:25:00,126.87,126.88,126.75,126.88,5615.0,94.1288,94.1363,94.0398,94.1363,5615.0
2017-06-28 12:30:00,126.87,126.87,126.79,126.87,8204.0,94.1288,94.1288,94.0695,94.1288,8204.0
2017-06-28 12:35:00,126.79,126.84,126.77,126.84,5410.0,94.0695,94.1066,94.0546,94.1066,5410.0
2017-06-28 12:40:00,126.85,126.87,126.82,126.82,5027.0,94.114,94.1288,94.0917,94.0917,5027.0
2017-06-28 12:45:00,126.83,127.0,126.78,126.86,18617.0,94.0992,94.2253,94.0621,94.1214,18617.0
2017-06-28 12:50:00,126.87,126.91,126.74,126.76,5805.0,94.1288,94.1585,94.0324,94.0472,5805.0
2017-06-28 12:55:00,126.74,126.78,126.69,126.73,1752.0,94.0324,94.0621,93.9953,94.025,1752.0
2017-06-28 13:00:00,126.71,126.71,126.6,126.62,5098.0,94.0101,94.0101,93.9285,93.9434,5098.0
2017-06-28 13:05:00,126.61,126.66,126.58,126.63,3667.0,93.9359,93.973,93.9137,93.9508,3667.0
2017-06-28 13:10:00,126.62,126.63,126.53,126.55,1700.0,93.9434,93.9508,93.8766,93.8914,1700.0
2017-06-28 13:15:00,126.52,126.55,126.49,126.55,1300.0,93.8692,93.8914,93.8469,93.8914,1300.0
2017-06-28 13:20:00,126.54,126.58,126.53,126.58,4177.0,93.884,93.9137,93.8766,93.9137,4177.0
2017-06-28 13:25:00,126.58,126.63,126.54,126.63,3300.0,93.9137,93.9508,93.884,93.9508,3300.0
2017-06-28 13:30:00,126.67,126.67,126.58,126.61,4231.0,93.9804,93.9804,93.9137,93.9359,4231.0
2017-06-28 13:35:00,126.58,126.67,126.58,126.63,2766.0,93.9137,93.9804,93.9137,93.9508,2766.0
2017-06-28 13:40:00,126.62,126.62,126.57,126.57,2904.0,93.9434,93.9434,93.9063,93.9063,2904.0
2017-06-28 13:45:00,126.6,126.62,126.52,126.62,3629.0,93.9285,93.9434,93.8692,93.9434,3629.0
2017-06-28 13:50:00,126.61,126.67,126.59,126.67,1620.0,93.9359,93.9804,93.9211,93.9804,1620.0
2017-06-28 13:55:00,126.7,126.71,126.61,126.71,4200.0,94.0027,94.0101,93.9359,94.0101,4200.0
2017-06-28 14:00:00,126.71,126.81,126.7,126.79,14893.0,94.0101,94.0843,94.0027,94.0695,14893.0
2017-06-28 14:05:00,126.78,126.82,126.77,126.77,3100.0,94.0621,94.0917,94.0546,94.0546,3100.0
2017-06-28 14:10:00,126.78,126.79,126.75,126.79,8315.0,94.0621,94.0695,94.0398,94.0695,8315.0
2017-06-28 14:15:00,126.79,126.81,126.75,126.76,4850.0,94.0695,94.0843,94.0398,94.0472,4850.0
2017-06-28 14:20:00,126.75,126.82,126.75,126.79,9251.0,94.0398,94.0917,94.0398,94.0695,9251.0
2017-06-28 14:25:00,126.75,126.8,126.75,126.75,6000.0,94.0398,94.0769,94.0398,94.0398,6000.0
2017-06-28 14:30:00,126.75,126.75,126.67,126.72,4210.0,94.0398,94.0398,93.9804,94.0175,4210.0
2017-06-28 14:35:00,126.71,126.72,126.54,126.57,5364.0,94.0101,94.0175,93.884,93.9063,5364.0
2017-06-28 14:40:00,126.52,126.64,126.52,126.63,3506.0,93.8692,93.9582,93.8692,93.9508,3506.0
2017-06-28 14:45:00,126.62,126.62,126.55,126.56,3367.0,93.9434,93.9434,93.8914,93.8988,3367.0
2017-06-28 14:50:00,126.54,126.55,126.49,126.51,4494.0,93.884,93.8914,93.8469,93.8617,4494.0
2017-06-28 14:55:00,126.54,126.54,126.5,126.52,1221.0,93.884,93.884,93.8543,93.8692,1221.0
2017-06-28 15:00:00,126.53,126.54,126.5,126.53,4180.0,93.8766,93.884,93.8543,93.8766,4180.0
2017-06-28 15:05:00,126.54,126.66,126.54,126.64,8170.0,93.884,93.973,93.884,93.9582,8170.0
2017-06-28 15:10:00,126.64,126.71,126.61,126.7,8231.0,93.9582,94.0101,93.9359,94.0027,8231.0
2017-06-28 15:15:00,126.71,126.76,126.68,126.75,14188.0,94.0101,94.0472,93.9879,94.0398,14188.0
2017-06-28 15:20:00,126.75,126.81,126.74,126.81,12109.0,94.0398,94.0843,94.0324,94.0843,12109.0
2017-06-28 15:25:00,126.8,127.01,126.8,127.01,17371.0,94.0769,94.2327,94.0769,94.2327,17371.0
2017-06-28 15:30:00,127.01,127.1,127.0,127.06,16149.0,94.2327,94.2995,94.2253,94.2698,16149.0
2017-06-28 15:35:00,127.06,127.07,127.01,127.03,12479.0,94.2698,94.2772,94.2327,94.2475,12479.0
2017-06-28 15:40:00,127.02,127.05,126.99,127.03,12325.0,94.2401,94.2624,94.2179,94.2475,12325.0
2017-06-28 15:45:00,127.01,127.08,126.96,126.97,17514.0,94.2327,94.2846,94.1956,94.203,17514.0
2017-06-28 15:50:00,126.96,126.96,126.86,126.95,31714.0,94.1956,94.1956,94.1214,94.1882,31714.0
2017-06-28 15:55:00,126.95,126.96,126.72,126.77,58311.0,94.1882,94.1956,94.0175,94.0546,58311.0
2017-06-29 09:30:00,127.7,127.96,127.37,127.37,30174.0,94.7446,94.9375,94.4998,94.4998,30174.0
2017-06-29 09:35:00,127.38,127.52,127.29,127.5,4638.0,94.5072,94.6111,94.4404,94.5963,4638.0
2017-06-29 09:40:00,127.51,127.51,126.94,126.95,7308.0,94.6037,94.6037,94.1808,94.1882,7308.0
2017-06-29 09:45:00,127.0,127.01,125.94,125.94,33599.0,94.2253,94.2327,93.4388,93.4388,33599.0
2017-06-29 09:50:00,126.04,126.54,125.83,126.44,22447.0,93.513,93.884,93.3572,93.8098,22447.0
2017-06-29 09:55:00,126.42,126.52,126.36,126.48,7412.0,93.795,93.8692,93.7504,93.8395,7412.0
2017-06-29 10:00:00,126.49,126.49,126.16,126.16,12745.0,93.8469,93.8469,93.6021,93.6021,12745.0
2017-06-29 10:05:00,126.12,126.12,125.79,125.79,13855.0,93.5724,93.5724,93.3275,93.3275,13855.0
2017-06-29 10:10:00,125.84,125.88,125.66,125.88,16526.0,93.3646,93.3943,93.2311,93.3943,16526.0
2017-06-29 10:15:00,125.88,126.0,125.81,125.96,6300.0,93.3943,93.4834,93.3424,93.4537,6300.0
2017-06-29 10:20:00,126.02,126.14,125.93,125.93,8007.0,93.4982,93.5872,93.4314,93.4314,8007.0
2017-06-29 10:25:00,125.99,126.09,125.91,126.04,8889.0,93.4759,93.5501,93.4166,93.513,8889.0
2017-06-29 10:30:00,126.1,126.1,125.9,125.94,13207.0,93.5575,93.5575,93.4092,93.4388,13207.0
2017-06-29 10:35:00,125.92,125.94,125.85,125.85,4900.0,93.424,93.4388,93.3721,93.3721,4900.0
2017-06-29 10:40:00,125.85,125.99,125.82,125.94,12694.0,93.3721,93.4759,93.3498,93.4388,12694.0
2017-06-29 10:45:00,126.03,126.03,125.85,125.92,8019.0,93.5056,93.5056,93.3721,93.424,8019.0
2017-06-29 10:50:00,125.92,125.95,125.85,125.86,5222.0,93.424,93.4463,93.3721,93.3795,5222.0
2017-06-29 10:55:00,125.86,125.99,125.84,125.84,7792.0,93.3795,93.4759,93.3646,93.3646,7792.0
2017-06-29 11:00:00,125.89,125.92,125.82,125.85,2200.0,93.4017,93.424,93.3498,93.3721,2200.0
2017-06-29 11:05:00,125.83,125.84,125.71,125.75,12317.0,93.3572,93.3646,93.2682,93.2979,12317.0
2017-06-29 11:10:00,125.78,125.8,125.63,125.71,11809.0,93.3201,93.335,93.2088,93.2682,11809.0
2017-06-29 11:15:00,125.71,125.71,125.53,125.62,6080.0,93.2682,93.2682,93.1346,93.2014,6080.0
2017-06-29 11:20:00,125.64,125.74,125.6,125.73,8071.0,93.2163,93.2905,93.1866,93.283,8071.0
2017-06-29 11:25:00,125.72,125.72,125.54,125.55,3309.0,93.2756,93.2756,93.1421,93.1495,3309.0
2017-06-29 11:30:00,125.58,125.59,125.24,125.46,12736.0,93.1717,93.1792,92.9195,93.0827,12736.0
2017-06-29 11:35:00,125.5,125.65,125.44,125.57,9590.0,93.1124,93.2237,93.0679,93.1643,9590.0
2017-06-29 11:40:00,125.59,125.72,125.45,125.61,7200.0,93.1792,93.2756,93.0753,93.194,7200.0
2017-06-29 11:45:00,125.53,125.69,125.44,125.44,6756.0,93.1346,93.2534,93.0679,93.0679,6756.0
2017-06-29 11:50:00,125.47,125.49,125.34,125.38,19527.0,93.0901,93.105,92.9937,93.0234,19527.0
2017-06-29 11:55:00,125.36,125.37,125.04,125.04,8659.0,93.0085,93.0159,92.7711,92.7711,8659.0
2017-06-29 12:00:00,125.04,125.04,124.9,124.9,11453.0,92.7711,92.7711,92.6672,92.6672,11453.0
2017-06-29 12:05:00,124.96,125.12,124.94,125.08,8801.0,92.7117,92.8305,92.6969,92.8008,8801.0
2017-06-29 12:10:00,125.11,125.27,125.07,125.15,6652.0,92.823,92.9417,92.7934,92.8527,6652.0
2017-06-29 12:15:00,125.11,125.27,125.11,125.27,15018.0,92.823,92.9417,92.823,92.9417,15018.0
2017-06-29 12:20:00,125.27,125.3,125.16,125.22,7174.0,92.9417,92.964,92.8601,92.9046,7174.0
2017-06-29 12:25:00,125.23,125.23,125.11,125.14,5998.0,92.9121,92.9121,92.823,92.8453,5998.0
2017-06-29 12:30:00,125.14,125.33,125.06,125.06,7741.0,92.8453,92.9863,92.7859,92.7859,7741.0
2017-06-29 12:35:00,125.09,125.17,125.04,125.04,7625.0,92.8082,92.8676,92.7711,92.7711,7625.0
2017-06-29 12:40:00,125.07,125.12,125.01,125.12,6107.0,92.7934,92.8305,92.7488,92.8305,6107.0
2017-06-29 12:45:00,125.12,125.13,125.0,125.07,6046.0,92.8305,92.8379,92.7414,92.7934,6046.0
2017-06-29 12:50:00,125.07,125.09,125.0,125.0,6847.0,92.7934,92.8082,92.7414,92.7414,6847.0
2017-06-29 12:55:00,125.03,125.04,124.96,124.97,5328.0,92.7637,92.7711,92.7117,92.7192,5328.0
2017-06-29 13:00:00,125.0,125.13,124.98,125.04,4224.0,92.7414,92.8379,92.7266,92.7711,4224.0
2017-06-29 13:05:00,125.03,125.03,124.65,124.87,20647.0,92.7637,92.7637,92.4817,92.645,20647.0
2017-06-29 13:10:00,124.88,124.88,124.66,124.73,6045.0,92.6524,92.6524,92.4892,92.5411,6045.0
2017-06-29 13:15:00,124.75,124.77,124.68,124.71,3720.0,92.5559,92.5708,92.504,92.5263,3720.0
2017-06-29 13:20:00,124.68,124.73,124.58,124.59,6392.0,92.504,92.5411,92.4298,92.4372,6392.0
2017-06-29 13:25:00,124.54,124.66,124.37,124.47,9625.0,92.4001,92.4892,92.274,92.3482,9625.0
2017-06-29 13:30:00,124.47,124.96,124.46,124.96,14077.0,92.3482,92.7117,92.3408,92.7117,14077.0
2017-06-29 13:35:00,124.89,124.9,124.72,124.78,4344.0,92.6598,92.6672,92.5337,92.5782,4344.0
2017-06-29 13:40:00,124.82,124.88,124.71,124.72,7687.0,92.6079,92.6524,92.5263,92.5337,7687.0
2017-06-29 13:45:00,124.71,124.93,124.71,124.9,10273.0,92.5263,92.6895,92.5263,92.6672,10273.0
2017-06-29 13:50:00,124.88,125.02,124.85,124.92,13688.0,92.6524,92.7563,92.6301,92.6821,13688.0
2017-06-29 13:55:00,124.96,125.07,124.91,124.91,11557.0,92.7117,92.7934,92.6746,92.6746,11557.0
2017-06-29 14:00:00,124.92,124.92,124.72,124.77,8164.0,92.6821,92.6821,92.5337,92.5708,8164.0
2017-06-29 14:05:00,124.78,124.93,124.78,124.78,7996.0,92.5782,92.6895,92.5782,92.5782,7996.0
2017-06-29 14:10:00,124.82,124.89,124.75,124.89,8002.0,92.6079,92.6598,92.5559,92.6598,8002.0
2017-06-29 14:15:00,124.91,124.92,124.77,124.78,9775.0,92.6746,92.6821,92.5708,92.5782,9775.0
2017-06-29 14:20:00,124.78,124.82,124.73,124.73,5799.0,92.5782,92.6079,92.5411,92.5411,5799.0
2017-06-29 14:25:00,124.8,124.96,124.78,124.93,7207.0,92.593,92.7117,92.5782,92.6895,7207.0
2017-06-29 14:30:00,124.91,124.93,124.78,124.84,4712.0,92.6746,92.6895,92.5782,92.6227,4712.0
2017-06-29 14:35:00,124.82,124.89,124.73,124.79,9483.0,92.6079,92.6598,92.5411,92.5856,9483.0
2017-06-29 14:40:00,124.77,124.98,124.76,124.89,11340.0,92.5708,92.7266,92.5634,92.6598,11340.0
2017-06-29 14:45:00,124.87,124.93,124.86,124.87,5821.0,92.645,92.6895,92.6376,92.645,5821.0
2017-06-29 14:50:00,124.89,125.0,124.83,125.0,12049.0,92.6598,92.7414,92.6153,92.7414,12049.0
2017-06-29 14:55:00,125.0,125.07,124.96,125.04,6157.0,92.7414,92.7934,92.7117,92.7711,6157.0
2017-06-29 15:00:00,125.06,125.25,125.06,125.2,17974.0,92.7859,92.9269,92.7859,92.8898,17974.0
2017-06-29 15:05:00,125.2,125.3,125.19,125.28,5690.0,92.8898,92.964,92.8824,92.9492,5690.0
2017-06-29 15:10:00,125.26,125.3,125.16,125.2,7632.0,92.9343,92.964,92.8601,92.8898,7632.0
2017-06-29 15:15:00,125.25,125.3,125.22,125.26,5439.0,92.9269,92.964,92.9046,92.9343,5439.0
2017-06-29 15:20:00,125.28,125.28,125.18,125.21,6426.0,92.9492,92.9492,92.875,92.8972,6426.0
2017-06-29 15:25:00,125.21,125.21,125.04,125.09,8727.0,92.8972,92.8972,92.7711,92.8082,8727.0
2017-06-29 15:30:00,125.1,125.22,125.09,125.21,16909.0,92.8156,92.9046,92.8082,92.8972,16909.0
2017-06-29 15:35:00,125.22,125.31,125.17,125.31,8437.0,92.9046,92.9714,92.8676,92.9714,8437.0
2017-06-29 15:40:00,125.3,125.3,125.1,125.12,16171.0,92.964,92.964,92.8156,92.8305,16171.0
2017-06-29 15:45:00,125.12,125.12,125.02,125.02,17570.0,92.8305,92.8305,92.7563,92.7563,17570.0
2017-06-29 15:50:00,125.03,125.1,125.0,125.07,25669.0,92.7637,92.8156,92.7414,92.7934,25669.0
2017-06-29 15:55:00,125.08,125.16,125.01,125.04,50074.0,92.8008,92.8601,92.7488,92.7711,50074.0
2017-06-30 09:30:00,125.44,125.44,125.1,125.31,12167.0,93.0679,93.0679,92.8156,92.9714,12167.0
2017-06-30 09:35:00,125.35,125.46,124.73,124.74,7450.0,93.0011,93.0827,92.5411,92.5485,7450.0
2017-06-30 09:40:00,124.79,125.13,124.76,125.13,5449.0,92.5856,92.8379,92.5634,92.8379,5449.0
2017-06-30 09:45:00,125.21,125.5,125.16,125.5,6012.0,92.8972,93.1124,92.8601,93.1124,6012.0
2017-06-30 09:50:00,125.41,125.51,125.35,125.5,3208.0,93.0456,93.1198,93.0011,93.1124,3208.0
2017-06-30 09:55:00,125.5,125.5,125.31,125.31,4837.0,93.1124,93.1124,92.9714,92.9714,4837.0
2017-06-30 10:00:00,125.31,125.38,125.15,125.28,4335.0,92.9714,93.0234,92.8527,92.9492,4335.0
2017-06-30 10:05:00,125.28,125.39,125.13,125.37,4837.0,92.9492,93.0308,92.8379,93.0159,4837.0
2017-06-30 10:10:00,125.4,125.43,125.16,125.34,9907.0,93.0382,93.0605,92.8601,92.9937,9907.0
2017-06-30 10:15:00,125.39,125.53,125.37,125.42,4876.0,93.0308,93.1346,93.0159,93.053,4876.0
2017-06-30 10:20:00,125.39,125.39,125.16,125.21,3096.0,93.0308,93.0308,92.8601,92.8972,3096.0
2017-06-30 10:25:00,125.23,125.32,125.19,125.25,10980.0,92.9121,92.9788,92.8824,92.9269,10980.0
2017-06-30 10:30:00,125.26,125.32,125.16,125.32,4398.0,92.9343,92.9788,92.8601,92.9788,4398.0
2017-06-30 10:35:00,125.35,125.41,125.28,125.38,3076.0,93.0011,93.0456,92.9492,93.0234,3076.0
2017-06-30 10:40:00,125.36,125.45,125.35,125.37,6140.0,93.0085,93.0753,93.0011,93.0159,6140.0
2017-06-30 10:45:00,125.39,125.39,125.06,125.06,2723.0,93.0308,93.0308,92.7859,92.7859,2723.0
2017-06-30 10:50:00,125.06,125.16,125.06,125.1,3862.0,92.7859,92.8601,92.7859,92.8156,3862.0
2017-06-30 10:55:00,125.07,125.12,125.04,125.08,2657.0,92.7934,92.8305,92.7711,92.8008,2657.0
2017-06-30 11:00:00,125.11,125.11,124.97,125.09,2802.0,92.823,92.823,92.7192,92.8082,2802.0
2017-06-30 11:05:00,125.08,125.11,125.01,125.09,5841.0,92.8008,92.823,92.7488,92.8082,5841.0
2017-06-30 11:10:00,125.1,125.12,125.03,125.06,2500.0,92.8156,92.8305,92.7637,92.7859,2500.0
2017-06-30 11:15:00,125.05,125.07,125.01,125.03,5300.0,92.7785,92.7934,92.7488,92.7637,5300.0
2017-06-30 11:20:00,125.02,125.2,125.02,125.18,5810.0,92.7563,92.8898,92.7563,92.875,5810.0
2017-06-30 11:25:00,125.2,125.22,125.04,125.04,4100.0,92.8898,92.9046,92.7711,92.7711,4100.0
2017-06-30 11:30:00,125.02,125.02,124.89,124.95,6099.0,92.7563,92.7563,92.6598,92.7043,6099.0
2017-06-30 11:35:00,124.95,125.07,124.95,125.05,5400.0,92.7043,92.7934,92.7043,92.7785,5400.0
2017-06-30 11:40:00,125.09,125.1,125.03,125.07,2900.0,92.8082,92.8156,92.7637,92.7934,2900.0
2017-06-30 11:45:00,125.07,125.12,125.04,125.06,5600.0,92.7934,92.8305,92.7711,92.7859,5600.0
2017-06-30 11:50:00,125.08,125.22,125.08,125.22,4215.0,92.8008,92.9046,92.8008,92.9046,4215.0
2017-06-30 11:55:00,125.23,125.28,125.23,125.27,3300.0,92.9121,92.9492,92.9121,92.9417,3300.0
2017-06-30 12:00:00,125.26,125.3,125.22,125.29,3020.0,92.9343,92.964,92.9046,92.9566,3020.0
2017-06-30 12:05:00,125.28,125.28,125.21,125.24,3829.0,92.9492,92.9492,92.8972,92.9195,3829.0
2017-06-30 12:10:00,125.27,125.33,125.27,125.33,3077.0,92.9417,92.9863,92.9417,92.9863,3077.0
2017-06-30 12:15:00,125.36,125.39,125.32,125.38,3103.0,93.0085,93.0308,92.9788,93.0234,3103.0
2017-06-30 12:20:00,125.38,125.38,125.28,125.32,2960.0,93.0234,93.0234,92.9492,92.9788,2960.0
2017-06-30 12:25:00,125.32,125.34,125.25,125.3,6592.0,92.9788,92.9937,92.9269,92.964,6592.0
2017-06-30 12:30:00,125.29,125.3,125.26,125.26,2700.0,92.9566,92.964,92.9343,92.9343,2700.0
2017-06-30 12:35:00,125.29,125.3,125.18,125.18,2300.0,92.9566,92.964,92.875,92.875,2300.0
2017-06-30 12:40:00,125.21,125.21,125.13,125.17,4406.0,92.8972,92.8972,92.8379,92.8676,4406.0
2017-06-30 12:45:00,125.18,125.18,125.08,125.17,5194.0,92.875,92.875,92.8008,92.8676,5194.0
2017-06-30 12:50:00,125.18,125.28,125.18,125.2,4395.0,92.875,92.9492,92.875,92.8898,4395.0
2017-06-30 12:55:00,125.2,125.2,125.09,125.13,1388.0,92.8898,92.8898,92.8082,92.8379,1388.0
2017-06-30 13:00:00,125.17,125.19,125.13,125.14,4000.0,92.8676,92.8824,92.8379,92.8453,4000.0
2017-06-30 13:05:00,125.16,125.16,125.08,125.16,2967.0,92.8601,92.8601,92.8008,92.8601,2967.0
2017-06-30 13:10:00,125.19,125.23,125.18,125.19,2100.0,92.8824,92.9121,92.875,92.8824,2100.0
2017-06-30 13:15:00,125.18,125.19,125.11,125.13,2500.0,92.875,92.8824,92.823,92.8379,2500.0
2017-06-30 13:20:00,125.14,125.18,125.08,125.14,5541.0,92.8453,92.875,92.8008,92.8453,5541.0
2017-06-30 13:25:00,125.14,125.17,125.12,125.17,2576.0,92.8453,92.8676,92.8305,92.8676,2576.0
2017-06-30 13:30:00,125.15,125.15,125.0,125.07,5438.0,92.8527,92.8527,92.7414,92.7934,5438.0
2017-06-30 13:35:00,125.08,125.11,125.06,125.1,3800.0,92.8008,92.823,92.7859,92.8156,3800.0
2017-06-30 13:40:00,125.08,125.1,125.01,125.01,1331.0,92.8008,92.8156,92.7488,92.7488,1331.0
2017-06-30 13:45:00,125.06,125.17,125.06,125.12,3314.0,92.7859,92.8676,92.7859,92.8305,3314.0
2017-06-30 13:50:00,125.11,125.12,125.1,125.11,1014.0,92.823,92.8305,92.8156,92.823,1014.0
2017-06-30 13:55:00,125.1,125.11,124.98,125.0,2500.0,92.8156,92.823,92.7266,92.7414,2500.0
2017-06-30 14:00:00,124.97,124.97,124.88,124.95,2100.0,92.7192,92.7192,92.6524,92.7043,2100.0
2017-06-30 14:05:00,124.94,125.03,124.91,125.01,2779.0,92.6969,92.7637,92.6746,92.7488,2779.0
2017-06-30 14:10:00,125.0,125.03,124.94,125.02,3051.0,92.7414,92.7637,92.6969,92.7563,3051.0
2017-06-30 14:15:00,124.97,125.02,124.97,124.99,7431.0,92.7192,92.7563,92.7192,92.734,7431.0
2017-06-30 14:20:00,124.97,125.02,124.94,124.98,1700.0,92.7192,92.7563,92.6969,92.7266,1700.0
2017-06-30 14:25:00,124.99,125.0,124.96,124.97,2100.0,92.734,92.7414,92.7117,92.7192,2100.0
2017-06-30 14:30:00,124.96,124.99,124.89,124.89,6078.0,92.7117,92.734,92.6598,92.6598,6078.0
2017-06-30 14:35:00,124.93,125.02,124.92,124.96,4900.0,92.6895,92.7563,92.6821,92.7117,4900.0
2017-06-30 14:40:00,124.95,124.98,124.92,124.98,3740.0,92.7043,92.7266,92.6821,92.7266,3740.0
2017-06-30 14:45:00,124.99,125.12,124.98,125.07,7500.0,92.734,92.8305,92.7266,92.7934,7500.0
2017-06-30 14:50:00,125.1,125.14,125.08,125.12,2200.0,92.8156,92.8453,92.8008,92.8305,2200.0
2017-06-30 14:55:00,125.14,125.18,125.13,125.18,6347.0,92.8453,92.875,92.8379,92.875,6347.0
2017-06-30 15:00:00,125.18,125.42,125.17,125.33,6538.0,92.875,93.053,92.8676,92.9863,6538.0
2017-06-30 15:05:00,125.35,125.4,125.34,125.39,1814.0,93.0011,93.0382,92.9937,93.0308,1814.0
2017-06-30 15:10:00,125.39,125.43,125.33,125.35,3514.0,93.0308,93.0605,92.9863,93.0011,3514.0
2017-06-30 15:15:00,125.34,125.37,125.26,125.36,6759.0,92.9937,93.0159,92.9343,93.0085,6759.0
2017-06-30 15:20:00,125.35,125.39,125.33,125.37,7300.0,93.0011,93.0308,92.9863,93.0159,7300.0
2017-06-30 15:25:00,125.37,125.43,125.35,125.43,6646.0,93.0159,93.0605,93.0011,93.0605,6646.0
2017-06-30 15:30:00,125.42,125.47,125.33,125.45,11525.0,93.053,93.0901,92.9863,93.0753,11525.0
2017-06-30 15:35:00,125.45,125.48,125.38,125.38,13569.0,93.0753,93.0975,93.0234,93.0234,13569.0
2017-06-30 15:40:00,125.4,125.44,125.35,125.37,8561.0,93.0382,93.0679,93.0011,93.0159,8561.0
2017-06-30 15:45:00,125.36,125.52,125.35,125.49,11818.0,93.0085,93.1272,93.0011,93.105,11818.0
2017-06-30 15:50:00,125.5,125.64,125.49,125.61,36557.0,93.1124,93.2163,93.105,93.194,36557.0
2017-06-30 15:55:00,125.6,125.6,125.2,125.22,112946.0,93.1866,93.1866,92.8898,92.9046,112946.0
2017-07-03 09:30:00,125.33,126.13,125.33,126.06,30470.0,92.9863,93.5798,92.9863,93.5279,30470.0
2017-07-03 09:35:00,126.07,126.24,125.85,126.2,8300.0,93.5353,93.6614,93.3721,93.6317,8300.0
2017-07-03 09:40:00,126.16,126.16,125.74,125.75,4050.0,93.6021,93.6021,93.2905,93.2979,4050.0
2017-07-03 09:45:00,125.86,125.86,125.7,125.84,7312.0,93.3795,93.3795,93.2608,93.3646,7312.0
2017-07-03 09:50:00,125.81,125.89,125.72,125.75,7179.0,93.3424,93.4017,93.2756,93.2979,7179.0
2017-07-03 09:55:00,125.8,126.07,125.73,126.06,8266.0,93.335,93.5353,93.283,93.5279,8266.0
2017-07-03 10:00:00,126.06,126.32,126.06,126.14,5000.0,93.5279,93.7208,93.5279,93.5872,5000.0
2017-07-03 10:05:00,126.13,126.42,126.13,126.36,2806.0,93.5798,93.795,93.5798,93.7504,2806.0
2017-07-03 10:10:00,126.32,126.5,126.26,126.5,5600.0,93.7208,93.8543,93.6763,93.8543,5600.0
2017-07-03 10:15:00,126.48,126.56,126.32,126.39,14946.0,93.8395,93.8988,93.7208,93.7727,14946.0
2017-07-03 10:20:00,126.37,126.62,126.37,126.62,6276.0,93.7579,93.9434,93.7579,93.9434,6276.0
2017-07-03 10:25:00,126.65,126.65,126.41,126.5,8672.0,93.9656,93.9656,93.7875,93.8543,8672.0
2017-07-03 10:30:00,126.48,126.65,126.47,126.61,6540.0,93.8395,93.9656,93.8321,93.9359,6540.0
2017-07-03 10:35:00,126.64,126.85,126.64,126.85,7928.0,93.9582,94.114,93.9582,94.114,7928.0
2017-07-03 10:40:00,126.78,126.79,126.57,126.57,13389.0,94.0621,94.0695,93.9063,93.9063,13389.0
2017-07-03 10:45:00,126.61,126.94,126.61,126.89,9834.0,93.9359,94.1808,93.9359,94.1437,9834.0
2017-07-03 10:50:00,126.94,127.1,126.94,127.1,10014.0,94.1808,94.2995,94.1808,94.2995,10014.0
2017-07-03 10:55:00,127.08,127.2,127.0,127.15,9511.0,94.2846,94.3737,94.2253,94.3366,9511.0
2017-07-03 11:00:00,127.16,127.17,126.99,127.16,8770.0,94.344,94.3514,94.2179,94.344,8770.0
2017-07-03 11:05:00,127.19,127.36,127.05,127.05,9566.0,94.3663,94.4924,94.2624,94.2624,9566.0
2017-07-03 11:10:00,127.05,127.23,126.98,127.18,8180.0,94.2624,94.3959,94.2104,94.3588,8180.0
2017-07-03 11:15:00,127.2,127.29,127.13,127.13,4993.0,94.3737,94.4404,94.3217,94.3217,4993.0
2017-07-03 11:20:00,127.09,127.33,127.06,127.3,12486.0,94.2921,94.4701,94.2698,94.4479,12486.0
2017-07-03 11:25:00,127.31,127.31,127.2,127.24,9002.0,94.4553,94.4553,94.3737,94.4033,9002.0
2017-07-03 11:30:00,127.2,127.2,127.0,127.0,8000.0,94.3737,94.3737,94.2253,94.2253,8000.0
2017-07-03 11:35:00,127.0,127.0,126.82,126.86,10081.0,94.2253,94.2253,94.0917,94.1214,10081.0
2017-07-03 11:40:00,126.87,126.91,126.76,126.89,9531.0,94.1288,94.1585,94.0472,94.1437,9531.0
2017-07-03 11:45:00,126.9,127.04,126.89,126.97,4332.0,94.1511,94.255,94.1437,94.203,4332.0
2017-07-03 11:50:00,126.97,127.08,126.97,126.99,4343.0,94.203,94.2846,94.203,94.2179,4343.0
2017-07-03 11:55:00,126.96,126.98,126.83,126.83,8244.0,94.1956,94.2104,94.0992,94.0992,8244.0
2017-07-03 12:00:00,126.85,126.87,126.59,126.59,8955.0,94.114,94.1288,93.9211,93.9211,8955.0
2017-07-03 12:05:00,126.59,126.59,126.25,126.32,15912.0,93.9211,93.9211,93.6688,93.7208,15912.0
2017-07-03 12:10:00,126.28,126.34,126.21,126.21,5511.0,93.6911,93.7356,93.6392,93.6392,5511.0
2017-07-03 12:15:00,126.23,126.25,126.08,126.24,8847.0,93.654,93.6688,93.5427,93.6614,8847.0
2017-07-03 12:20:00,126.25,126.39,126.24,126.36,7240.0,93.6688,93.7727,93.6614,93.7504,7240.0
2017-07-03 12:25:00,126.35,126.49,126.33,126.35,9420.0,93.743,93.8469,93.7282,93.743,9420.0
2017-07-03 12:30:00,126.33,126.43,126.33,126.36,11234.0,93.7282,93.8024,93.7282,93.7504,11234.0
2017-07-03 12:35:00,126.37,126.55,126.32,126.55,10120.0,93.7579,93.8914,93.7208,93.8914,10120.0
2017-07-03 12:40:00,126.55,126.65,126.49,126.51,7502.0,93.8914,93.9656,93.8469,93.8617,7502.0
2017-07-03 12:45:00,126.5,126.5,126.41,126.49,11896.0,93.8543,93.8543,93.7875,93.8469,11896.0
2017-07-03 12:50:00,126.51,126.62,126.51,126.55,10698.0,93.8617,93.9434,93.8617,93.8914,10698.0
2017-07-03 12:55:00,126.54,126.54,126.23,126.27,25088.0,93.884,93.884,93.654,93.6837,25088.0
2017-07-05 09:30:00,126.2,126.31,125.63,125.7,37647.0,93.6317,93.7134,93.2088,93.2608,37647.0
2017-07-05 09:35:00,125.74,125.75,125.07,125.08,18153.0,93.2905,93.2979,92.7934,92.8008,18153.0
2017-07-05 09:40:00,125.15,125.94,125.07,125.91,12808.0,92.8527,93.4388,92.7934,93.4166,12808.0
2017-07-05 09:45:00,125.92,126.14,125.85,126.13,8652.0,93.424,93.5872,93.3721,93.5798,8652.0
2017-07-05 09:50:00,126.19,126.3,125.89,125.98,10126.0,93.6243,93.7059,93.4017,93.4685,10126.0
2017-07-05 09:55:00,125.99,125.99,125.77,125.84,9284.0,93.4759,93.4759,93.3127,93.3646,9284.0
2017-07-05 10:00:00,125.79,125.81,125.29,125.47,19692.0,93.3275,93.3424,92.9566,93.0901,19692.0
2017-07-05 10:05:00,125.41,125.49,125.35,125.37,7099.0,93.0456,93.105,93.0011,93.0159,7099.0
2017-07-05 10:10:00,125.35,125.5,125.27,125.31,11851.0,93.0011,93.1124,92.9417,92.9714,11851.0
2017-07-05 10:15:00,125.3,125.46,125.3,125.4,10300.0,92.964,93.0827,92.964,93.0382,10300.0
2017-07-05 10:20:00,125.42,125.5,125.38,125.45,7478.0,93.053,93.1124,93.0234,93.0753,7478.0
2017-07-05 10:25:00,125.48,125.66,125.48,125.59,6834.0,93.0975,93.2311,93.0975,93.1792,6834.0
2017-07-05 10:30:00,125.61,125.67,125.44,125.59,10539.0,93.194,93.2385,93.0679,93.1792,10539.0
2017-07-05 10:35:00,125.64,125.88,125.64,125.88,4463.0,93.2163,93.3943,93.2163,93.3943,4463.0
2017-07-05 10:40:00,125.9,125.99,125.87,125.98,8080.0,93.4092,93.4759,93.3869,93.4685,8080.0
2017-07-05 10:45:00,125.96,126.01,125.8,125.81,5382.0,93.4537,93.4908,93.335,93.3424,5382.0
2017-07-05 10:50:00,125.81,126.26,125.81,126.26,7565.0,93.3424,93.6763,93.3424,93.6763,7565.0
2017-07-05 10:55:00,126.32,126.5,126.27,126.44,5071.0,93.7208,93.8543,93.6837,93.8098,5071.0
2017-07-05 11:00:00,126.5,126.58,126.38,126.38,5084.0,93.8543,93.9137,93.7653,93.7653,5084.0
2017-07-05 11:05:00,126.4,126.45,126.28,126.28,5470.0,93.7801,93.8172,93.6911,93.6911,5470.0
2017-07-05 11:10:00,126.26,126.26,126.15,126.2,5173.0,93.6763,93.6763,93.5946,93.6317,5173.0
2017-07-05 11:15:00,126.2,126.22,126.1,126.1,5400.0,93.6317,93.6466,93.5575,93.5575,5400.0
2017-07-05 11:20:00,126.14,126.26,125.99,126.22,5390.0,93.5872,93.6763,93.4759,93.6466,5390.0
2017-07-05 11:25:00,126.22,126.38,126.2,126.2,4447.0,93.6466,93.7653,93.6317,93.6317,4447.0
2017-07-05 11:30:00,126.21,126.37,126.2,126.33,5111.0,93.6392,93.7579,93.6317,93.7282,5111.0
2017-07-05 11:35:00,126.35,126.35,126.18,126.2,4118.0,93.743,93.743,93.6169,93.6317,4118.0
2017-07-05 11:40:00,126.16,126.17,126.04,126.04,3177.0,93.6021,93.6095,93.513,93.513,3177.0
2017-07-05 11:45:00,125.97,126.07,125.91,125.91,6441.0,93.4611,93.5353,93.4166,93.4166,6441.0
2017-07-05 11:50:00,125.9,126.07,125.83,126.07,11007.0,93.4092,93.5353,93.3572,93.5353,11007.0
2017-07-05 11:55:00,126.08,126.16,126.05,126.09,7176.0,93.5427,93.6021,93.5204,93.5501,7176.0
2017-07-05 12:00:00,126.08,126.09,125.9,126.0,5300.0,93.5427,93.5501,93.4092,93.4834,5300.0
2017-07-05 12:05:00,125.98,126.02,125.93,125.98,3183.0,93.4685,93.4982,93.4314,93.4685,3183.0
2017-07-05 12:10:00,125.94,126.02,125.94,125.97,4070.0,93.4388,93.4982,93.4388,93.4611,4070.0
2017-07-05 12:15:00,125.94,125.98,125.92,125.97,3500.0,93.4388,93.4685,93.424,93.4611,3500.0
2017-07-05 12:20:00,125.96,125.99,125.92,125.97,3100.0,93.4537,93.4759,93.424,93.4611,3100.0
2017-07-05 12:25:00,125.96,125.98,125.91,125.91,2205.0,93.4537,93.4685,93.4166,93.4166,2205.0
2017-07-05 12:30:00,125.92,126.03,125.92,125.94,15355.0,93.424,93.5056,93.424,93.4388,15355.0
2017-07-05 12:35:00,125.95,126.04,125.95,125.96,4215.0,93.4463,93.513,93.4463,93.4537,4215.0
2017-07-05 12:40:00,125.94,125.96,125.9,125.96,3450.0,93.4388,93.4537,93.4092,93.4537,3450.0
2017-07-05 12:45:00,125.98,126.01,125.91,125.94,4441.0,93.4685,93.4908,93.4166,93.4388,4441.0
2017-07-05 12:50:00,125.95,125.98,125.9,125.9,2800.0,93.4463,93.4685,93.4092,93.4092,2800.0
2017-07-05 12:55:00,125.87,125.9,125.82,125.84,3626.0,93.3869,93.4092,93.3498,93.3646,3626.0
2017-07-05 13:00:00,125.83,125.94,125.82,125.9,7500.0,93.3572,93.4388,93.3498,93.4092,7500.0
2017-07-05 13:05:00,125.9,125.98,125.9,125.94,6244.0,93.4092,93.4685,93.4092,93.4388,6244.0
2017-07-05 13:10:00,125.94,125.98,125.88,125.88,4468.0,93.4388,93.4685,93.3943,93.3943,4468.0
2017-07-05 13:15:00,125.9,125.99,125.9,125.98,1300.0,93.4092,93.4759,93.4092,93.4685,1300.0
2017-07-05 13:20:00,125.96,126.05,125.95,126.0,6112.0,93.4537,93.5204,93.4463,93.4834,6112.0
2017-07-05 13:25:00,126.04,126.07,126.02,126.06,2296.0,93.513,93.5353,93.4982,93.5279,2296.0
2017-07-05 13:30:00,126.05,126.17,126.05,126.13,4123.0,93.5204,93.6095,93.5204,93.5798,4123.0
2017-07-05 13:35:00,126.09,126.11,126.08,126.1,3001.0,93.5501,93.565,93.5427,93.5575,3001.0
2017-07-05 13:40:00,126.12,126.2,125.95,126.06,10916.0,93.5724,93.6317,93.4463,93.5279,10916.0
2017-07-05 13:45:00,126.12,126.15,126.06,126.09,2926.0,93.5724,93.5946,93.5279,93.5501,2926.0
2017-07-05 13:50:00,126.1,126.18,126.08,126.17,2040.0,93.5575,93.6169,93.5427,93.6095,2040.0
2017-07-05 13:55:00,126.18,126.18,126.11,126.12,2215.0,93.6169,93.6169,93.565,93.5724,2215.0
2017-07-05 14:00:00,126.07,126.18,126.07,126.11,6101.0,93.5353,93.6169,93.5353,93.565,6101.0
2017-07-05 14:05:00,126.12,126.26,126.11,126.21,6408.0,93.5724,93.6763,93.565,93.6392,6408.0
2017-07-05 14:10:00,126.26,126.3,126.2,126.22,2641.0,93.6763,93.7059,93.6317,93.6466,2641.0
2017-07-05 14:15:00,126.2,126.2,126.12,126.12,3889.0,93.6317,93.6317,93.5724,93.5724,3889.0
2017-07-05 14:20:00,126.15,126.19,126.08,126.17,4085.0,93.5946,93.6243,93.5427,93.6095,4085.0
2017-07-05 14:25:00,126.19,126.19,126.12,126.15,3195.0,93.6243,93.6243,93.5724,93.5946,3195.0
2017-07-05 14:30:00,126.19,126.25,126.16,126.18,2895.0,93.6243,93.6688,93.6021,93.6169,2895.0
2017-07-05 14:35:00,126.2,126.3,126.2,126.3,8064.0,93.6317,93.7059,93.6317,93.7059,8064.0
2017-07-05 14:40:00,126.32,126.39,126.31,126.35,33146.0,93.7208,93.7727,93.7134,93.743,33146.0
2017-07-05 14:45:00,126.31,126.37,126.3,126.3,7540.0,93.7134,93.7579,93.7059,93.7059,7540.0
2017-07-05 14:50:00,126.32,126.39,126.3,126.34,3500.0,93.7208,93.7727,93.7059,93.7356,3500.0
2017-07-05 14:55:00,126.33,126.33,126.18,126.19,2500.0,93.7282,93.7282,93.6169,93.6243,2500.0
2017-07-05 15:00:00,126.18,126.18,126.09,126.11,4777.0,93.6169,93.6169,93.5501,93.565,4777.0
2017-07-05 15:05:00,126.1,126.21,126.09,126.21,7920.0,93.5575,93.6392,93.5501,93.6392,7920.0
2017-07-05 15:10:00,126.22,126.29,126.22,126.28,5036.0,93.6466,93.6985,93.6466,93.6911,5036.0
2017-07-05 15:15:00,126.25,126.3,126.21,126.24,4305.0,93.6688,93.7059,93.6392,93.6614,4305.0
2017-07-05 15:20:00,126.25,126.33,126.25,126.31,8949.0,93.6688,93.7282,93.6688,93.7134,8949.0
2017-07-05 15:25:00,126.32,126.35,126.3,126.33,5512.0,93.7208,93.743,93.7059,93.7282,5512.0
2017-07-05 15:30:00,126.3,126.35,126.25,126.28,7351.0,93.7059,93.743,93.6688,93.6911,7351.0
2017-07-05 15:35:00,126.3,126.31,126.2,126.22,6314.0,93.7059,93.7134,93.6317,93.6466,6314.0
2017-07-05 15:40:00,126.21,126.25,126.17,126.25,11375.0,93.6392,93.6688,93.6095,93.6688,11375.0
2017-07-05 15:45:00,126.25,126.25,126.17,126.17,9771.0,93.6688,93.6688,93.6095,93.6095,9771.0
2017-07-05 15:50:00,126.17,126.17,125.91,125.91,32511.0,93.6095,93.6095,93.4166,93.4166,32511.0
2017-07-05 15:55:00,125.91,126.01,125.89,125.96,98973.0,93.4166,93.4908,93.4017,93.4537,98973.0
2017-07-06 09:30:00,125.86,126.57,125.43,125.9,25883.0,93.3795,93.9063,93.0605,93.4092,25883.0
2017-07-06 09:35:00,125.72,125.78,125.24,125.48,14188.0,93.2756,93.3201,92.9195,93.0975,14188.0
2017-07-06 09:40:00,125.45,125.47,125.04,125.09,15278.0,93.0753,93.0901,92.7711,92.8082,15278.0
2017-07-06 09:45:00,125.01,125.05,124.62,124.65,11560.0,92.7488,92.7785,92.4595,92.4817,11560.0
2017-07-06 09:50:00,124.62,124.82,124.58,124.59,17516.0,92.4595,92.6079,92.4298,92.4372,17516.0
2017-07-06 09:55:00,124.55,124.81,124.52,124.74,21213.0,92.4076,92.6005,92.3853,92.5485,21213.0
2017-07-06 10:00:00,124.76,124.91,124.63,124.89,17082.0,92.5634,92.6746,92.4669,92.6598,17082.0
2017-07-06 10:05:00,124.85,124.86,124.67,124.75,26783.0,92.6301,92.6376,92.4966,92.5559,26783.0
2017-07-06 10:10:00,124.79,125.06,124.78,124.96,18379.0,92.5856,92.7859,92.5782,92.7117,18379.0
2017-07-06 10:15:00,124.93,125.16,124.82,125.13,11395.0,92.6895,92.8601,92.6079,92.8379,11395.0
2017-07-06 10:20:00,125.13,125.25,125.11,125.14,12978.0,92.8379,92.9269,92.823,92.8453,12978.0
2017-07-06 10:25:00,125.16,125.25,124.99,125.07,7511.0,92.8601,92.9269,92.734,92.7934,7511.0
2017-07-06 10:30:00,125.04,125.04,124.82,124.98,9815.0,92.7711,92.7711,92.6079,92.7266,9815.0
2017-07-06 10:35:00,124.95,125.01,124.81,124.86,9958.0,92.7043,92.7488,92.6005,92.6376,9958.0
2017-07-06 10:40:00,124.9,124.9,124.59,124.69,15109.0,92.6672,92.6672,92.4372,92.5114,15109.0
2017-07-06 10:45:00,124.7,124.75,124.57,124.58,16125.0,92.5188,92.5559,92.4224,92.4298,16125.0
2017-07-06 10:50:00,124.57,124.58,124.42,124.54,14692.0,92.4224,92.4298,92.3111,92.4001,14692.0
2017-07-06 10:55:00,124.56,124.71,124.55,124.68,8157.0,92.415,92.5263,92.4076,92.504,8157.0
2017-07-06 11:00:00,124.68,124.87,124.68,124.87,10566.0,92.504,92.645,92.504,92.645,10566.0
2017-07-06 11:05:00,124.84,124.96,124.8,124.92,5120.0,92.6227,92.7117,92.593,92.6821,5120.0
2017-07-06 11:10:00,124.9,124.97,124.86,124.95,9290.0,92.6672,92.7192,92.6376,92.7043,9290.0
2017-07-06 11:15:00,124.98,124.98,124.81,124.81,10914.0,92.7266,92.7266,92.6005,92.6005,10914.0
2017-07-06 11:20:00,124.85,124.94,124.74,124.74,11623.0,92.6301,92.6969,92.5485,92.5485,11623.0
2017-07-06 11:25:00,124.72,124.82,124.66,124.66,7000.0,92.5337,92.6079,92.4892,92.4892,7000.0
2017-07-06 11:30:00,124.67,124.73,124.54,124.6,10664.0,92.4966,92.5411,92.4001,92.4446,10664.0
2017-07-06 11:35:00,124.62,124.72,124.62,124.69,9121.0,92.4595,92.5337,92.4595,92.5114,9121.0
2017-07-06 11:40:00,124.73,124.98,124.73,124.89,8324.0,92.5411,92.7266,92.5411,92.6598,8324.0
2017-07-06 11:45:00,124.86,125.02,124.86,124.98,5917.0,92.6376,92.7563,92.6376,92.7266,5917.0
2017-07-06 11:50:00,125.0,125.02,124.94,125.02,7540.0,92.7414,92.7563,92.6969,92.7563,7540.0
2017-07-06 11:55:00,125.05,125.11,125.01,125.06,9624.0,92.7785,92.823,92.7488,92.7859,9624.0
2017-07-06 12:00:00,125.05,125.07,124.9,124.94,14535.0,92.7785,92.7934,92.6672,92.6969,14535.0
2017-07-06 12:05:00,124.95,124.99,124.89,124.97,10992.0,92.7043,92.734,92.6598,92.7192,10992.0
2017-07-06 12:10:00,124.96,124.98,124.86,124.93,9209.0,92.7117,92.7266,92.6376,92.6895,9209.0
2017-07-06 12:15:00,124.93,124.96,124.64,124.75,14936.0,92.6895,92.7117,92.4743,92.5559,14936.0
2017-07-06 12:20:00,124.76,124.79,124.65,124.69,5578.0,92.5634,92.5856,92.4817,92.5114,5578.0
2017-07-06 12:25:00,124.68,124.74,124.59,124.64,9394.0,92.504,92.5485,92.4372,92.4743,9394.0
2017-07-06 12:30:00,124.65,124.73,124.64,124.67,5885.0,92.4817,92.5411,92.4743,92.4966,5885.0
2017-07-06 12:35:00,124.64,124.75,124.64,124.69,7221.0,92.4743,92.5559,92.4743,92.5114,7221.0
2017-07-06 12:40:00,124.7,124.85,124.7,124.85,9249.0,92.5188,92.6301,92.5188,92.6301,9249.0
2017-07-06 12:45:00,124.84,124.88,124.8,124.88,5229.0,92.6227,92.6524,92.593,92.6524,5229.0
2017-07-06 12:50:00,124.89,124.93,124.86,124.92,5963.0,92.6598,92.6895,92.6376,92.6821,5963.0
2017-07-06 12:55:00,124.93,124.97,124.87,124.87,6346.0,92.6895,92.7192,92.645,92.645,6346.0
2017-07-06 13:00:00,124.93,124.96,124.93,124.96,7645.0,92.6895,92.7117,92.6895,92.7117,7645.0
2017-07-06 13:05:00,124.95,124.98,124.89,124.93,18758.0,92.7043,92.7266,92.6598,92.6895,18758.0
2017-07-06 13:10:00,124.93,124.96,124.9,124.95,6791.0,92.6895,92.7117,92.6672,92.7043,6791.0
2017-07-06 13:15:00,124.96,124.97,124.9,124.92,12991.0,92.7117,92.7192,92.6672,92.6821,12991.0
2017-07-06 13:20:00,124.94,124.98,124.92,124.95,7947.0,92.6969,92.7266,92.6821,92.7043,7947.0
2017-07-06 13:25:00,124.95,125.05,124.92,125.03,9405.0,92.7043,92.7785,92.6821,92.7637,9405.0
2017-07-06 13:30:00,125.05,125.08,125.01,125.06,8352.0,92.7785,92.8008,92.7488,92.7859,8352.0
2017-07-06 13:35:00,125.03,125.13,124.91,124.92,7260.0,92.7637,92.8379,92.6746,92.6821,7260.0
2017-07-06 13:40:00,124.94,124.94,124.71,124.77,9632.0,92.6969,92.6969,92.5263,92.5708,9632.0
2017-07-06 13:45:00,124.78,124.83,124.78,124.83,3100.0,92.5782,92.6153,92.5782,92.6153,3100.0
2017-07-06 13:50:00,124.84,124.88,124.74,124.79,6494.0,92.6227,92.6524,92.5485,92.5856,6494.0
2017-07-06 13:55:00,124.77,124.77,124.71,124.77,5836.0,92.5708,92.5708,92.5263,92.5708,5836.0
2017-07-06 14:00:00,124.73,124.78,124.66,124.74,6897.0,92.5411,92.5782,92.4892,92.5485,6897.0
2017-07-06 14:05:00,124.72,124.72,124.61,124.61,7048.0,92.5337,92.5337,92.4521,92.4521,7048.0
2017-07-06 14:10:00,124.59,124.6,124.41,124.41,13781.0,92.4372,92.4446,92.3037,92.3037,13781.0
2017-07-06 14:15:00,124.38,124.41,124.29,124.32,6968.0,92.2814,92.3037,92.2147,92.2369,6968.0
2017-07-06 14:20:00,124.34,124.39,124.3,124.31,9031.0,92.2517,92.2888,92.2221,92.2295,9031.0
2017-07-06 14:25:00,124.3,124.36,124.3,124.36,5967.0,92.2221,92.2666,92.2221,92.2666,5967.0
2017-07-06 14:30:00,124.34,124.46,124.31,124.44,7235.0,92.2517,92.3408,92.2295,92.3259,7235.0
2017-07-06 14:35:00,124.45,124.49,124.4,124.45,5102.0,92.3334,92.363,92.2963,92.3334,5102.0
2017-07-06 14:40:00,124.45,124.47,124.37,124.45,5937.0,92.3334,92.3482,92.274,92.3334,5937.0
2017-07-06 14:45:00,124.43,124.52,124.39,124.5,5743.0,92.3185,92.3853,92.2888,92.3705,5743.0
2017-07-06 14:50:00,124.52,124.57,124.45,124.57,5800.0,92.3853,92.4224,92.3334,92.4224,5800.0
2017-07-06 14:55:00,124.57,124.64,124.51,124.6,7042.0,92.4224,92.4743,92.3779,92.4446,7042.0
2017-07-06 15:00:00,124.58,124.59,124.54,124.59,5728.0,92.4298,92.4372,92.4001,92.4372,5728.0
2017-07-06 15:05:00,124.63,124.67,124.56,124.63,5050.0,92.4669,92.4966,92.415,92.4669,5050.0
2017-07-06 15:10:00,124.6,124.62,124.49,124.5,6032.0,92.4446,92.4595,92.363,92.3705,6032.0
2017-07-06 15:15:00,124.48,124.53,124.46,124.47,16245.0,92.3556,92.3927,92.3408,92.3482,16245.0
2017-07-06 15:20:00,124.46,124.47,124.2,124.2,10091.0,92.3408,92.3482,92.1479,92.1479,10091.0
2017-07-06 15:25:00,124.19,124.23,124.08,124.08,15024.0,92.1405,92.1701,92.0588,92.0588,15024.0
2017-07-06 15:30:00,124.07,124.07,123.93,124.04,14215.0,92.0514,92.0514,91.9476,92.0292,14215.0
2017-07-06 15:35:00,124.04,124.04,123.87,123.91,35734.0,92.0292,92.0292,91.903,91.9327,35734.0
2017-07-06 15:40:00,123.91,123.97,123.84,123.87,22526.0,91.9327,91.9772,91.8808,91.903,22526.0
2017-07-06 15:45:00,123.86,123.95,123.85,123.9,32978.0,91.8956,91.9624,91.8882,91.9253,32978.0
2017-07-06 15:50:00,123.88,123.94,123.83,123.91,29634.0,91.9105,91.955,91.8734,91.9327,29634.0
2017-07-06 15:55:00,123.91,123.92,123.67,123.7,119176.0,91.9327,91.9401,91.7547,91.7769,119176.0
2017-07-07 09:30:00,124.39,125.22,123.34,123.47,23964.0,92.2888,92.9046,91.5098,91.6063,23964.0
2017-07-07 09:35:00,123.39,123.66,123.25,123.4,21139.0,91.5469,91.7472,91.443,91.5543,21139.0
2017-07-07 09:40:00,123.4,123.4,123.12,123.21,19649.0,91.5543,91.5543,91.3466,91.4134,19649.0
2017-07-07 09:45:00,123.21,123.21,122.9,122.98,21182.0,91.4134,91.4134,91.1834,91.2427,21182.0
2017-07-07 09:50:00,122.98,123.25,122.97,122.99,16991.0,91.2427,91.443,91.2353,91.2501,16991.0
2017-07-07 09:55:00,123.0,123.25,122.99,123.17,5952.0,91.2576,91.443,91.2501,91.3837,5952.0
2017-07-07 10:00:00,123.24,123.63,123.24,123.63,4240.0,91.4356,91.725,91.4356,91.725,4240.0
2017-07-07 10:05:00,123.65,123.66,123.39,123.47,10689.0,91.7398,91.7472,91.5469,91.6063,10689.0
2017-07-07 10:10:00,123.49,123.65,123.45,123.52,6742.0,91.6211,91.7398,91.5914,91.6434,6742.0
2017-07-07 10:15:00,123.51,123.61,123.48,123.57,14884.0,91.6359,91.7101,91.6137,91.6805,14884.0
2017-07-07 10:20:00,123.57,123.57,123.4,123.4,8775.0,91.6805,91.6805,91.5543,91.5543,8775.0
2017-07-07 10:25:00,123.42,123.62,123.41,123.58,7913.0,91.5692,91.7176,91.5618,91.6879,7913.0
2017-07-07 10:30:00,123.58,123.75,123.52,123.68,18175.0,91.6879,91.814,91.6434,91.7621,18175.0
2017-07-07 10:35:00,123.71,123.78,123.7,123.74,9475.0,91.7843,91.8363,91.7769,91.8066,9475.0
2017-07-07 10:40:00,123.75,123.77,123.61,123.71,13659.0,91.814,91.8288,91.7101,91.7843,13659.0
2017-07-07 10:45:00,123.72,123.86,123.72,123.75,8822.0,91.7917,91.8956,91.7917,91.814,8822.0
2017-07-07 10:50:00,123.76,123.78,123.59,123.62,8913.0,91.8214,91.8363,91.6953,91.7176,8913.0
2017-07-07 10:55:00,123.62,123.85,123.59,123.82,7341.0,91.7176,91.8882,91.6953,91.8659,7341.0
2017-07-07 11:00:00,123.87,123.95,123.74,123.9,19549.0,91.903,91.9624,91.8066,91.9253,19549.0
2017-07-07 11:05:00,123.9,124.1,123.85,124.01,55342.0,91.9253,92.0737,91.8882,92.0069,55342.0
2017-07-07 11:10:00,124.08,124.13,123.96,124.01,9880.0,92.0588,92.0959,91.9698,92.0069,9880.0
2017-07-07 11:15:00,124.0,124.11,123.98,124.07,5347.0,91.9995,92.0811,91.9847,92.0514,5347.0
2017-07-07 11:20:00,124.05,124.17,123.97,124.09,9105.0,92.0366,92.1256,91.9772,92.0663,9105.0
2017-07-07 11:25:00,124.09,124.35,124.09,124.35,8347.0,92.0663,92.2592,92.0663,92.2592,8347.0
2017-07-07 11:30:00,124.32,124.37,124.3,124.36,3100.0,92.2369,92.274,92.2221,92.2666,3100.0
2017-07-07 11:35:00,124.39,124.47,124.35,124.4,12101.0,92.2888,92.3482,92.2592,92.2963,12101.0
2017-07-07 11:40:00,124.43,124.48,124.4,124.44,3600.0,92.3185,92.3556,92.2963,92.3259,3600.0
2017-07-07 11:45:00,124.42,124.48,124.36,124.4,9356.0,92.3111,92.3556,92.2666,92.2963,9356.0
2017-07-07 11:50:00,124.4,124.48,124.39,124.46,2100.0,92.2963,92.3556,92.2888,92.3408,2100.0
2017-07-07 11:55:00,124.47,124.53,124.46,124.49,4600.0,92.3482,92.3927,92.3408,92.363,4600.0
2017-07-07 12:00:00,124.51,124.65,124.51,124.6,5302.0,92.3779,92.4817,92.3779,92.4446,5302.0
2017-07-07 12:05:00,124.6,124.63,124.58,124.6,3078.0,92.4446,92.4669,92.4298,92.4446,3078.0
2017-07-07 12:10:00,124.63,124.68,124.58,124.68,3500.0,92.4669,92.504,92.4298,92.504,3500.0
2017-07-07 12:15:00,124.71,124.77,124.62,124.66,3770.0,92.5263,92.5708,92.4595,92.4892,3770.0
2017-07-07 12:20:00,124.66,124.67,124.49,124.53,4632.0,92.4892,92.4966,92.363,92.3927,4632.0
2017-07-07 12:25:00,124.53,124.54,124.47,124.52,3916.0,92.3927,92.4001,92.3482,92.3853,3916.0
2017-07-07 12:30:00,124.52,124.61,124.49,124.59,7000.0,92.3853,92.4521,92.363,92.4372,7000.0
2017-07-07 12:35:00,124.61,124.62,124.51,124.59,5845.0,92.4521,92.4595,92.3779,92.4372,5845.0
2017-07-07 12:40:00,124.59,124.72,124.59,124.69,3724.0,92.4372,92.5337,92.4372,92.5114,3724.0
2017-07-07 12:45:00,124.71,124.78,124.7,124.72,4137.0,92.5263,92.5782,92.5188,92.5337,4137.0
2017-07-07 12:50:00,124.7,124.8,124.7,124.79,3988.0,92.5188,92.593,92.5188,92.5856,3988.0
2017-07-07 12:55:00,124.8,124.84,124.77,124.82,2100.0,92.593,92.6227,92.5708,92.6079,2100.0
2017-07-07 13:00:00,124.81,124.87,124.76,124.83,4118.0,92.6005,92.645,92.5634,92.6153,4118.0
2017-07-07 13:05:00,124.82,124.86,124.82,124.82,1400.0,92.6079,92.6376,92.6079,92.6079,1400.0
2017-07-07 13:10:00,124.84,124.94,124.84,124.94,3900.0,92.6227,92.6969,92.6227,92.6969,3900.0
2017-07-07 13:15:00,124.92,124.92,124.74,124.74,19641.0,92.6821,92.6821,92.5485,92.5485,19641.0
2017-07-07 13:20:00,124.79,124.83,124.75,124.82,7680.0,92.5856,92.6153,92.5559,92.6079,7680.0
2017-07-07 13:25:00,124.82,124.9,124.82,124.89,2581.0,92.6079,92.6672,92.6079,92.6598,2581.0
2017-07-07 13:30:00,124.9,125.03,124.88,124.95,5500.0,92.6672,92.7637,92.6524,92.7043,5500.0
2017-07-07 13:35:00,124.95,124.96,124.93,124.96,1462.0,92.7043,92.7117,92.6895,92.7117,1462.0
2017-07-07 13:40:00,124.99,125.0,124.93,124.99,5862.0,92.734,92.7414,92.6895,92.734,5862.0
2017-07-07 13:45:00,124.99,124.99,124.89,124.9,4946.0,92.734,92.734,92.6598,92.6672,4946.0
2017-07-07 13:50:00,124.89,124.93,124.88,124.93,2828.0,92.6598,92.6895,92.6524,92.6895,2828.0
2017-07-07 13:55:00,124.89,124.9,124.82,124.9,4800.0,92.6598,92.6672,92.6079,92.6672,4800.0
2017-07-07 14:00:00,124.9,124.9,124.77,124.79,6593.0,92.6672,92.6672,92.5708,92.5856,6593.0
2017-07-07 14:05:00,124.8,124.93,124.8,124.93,1886.0,92.593,92.6895,92.593,92.6895,1886.0
2017-07-07 14:10:00,124.95,124.99,124.92,124.93,4088.0,92.7043,92.734,92.6821,92.6895,4088.0
2017-07-07 14:15:00,124.93,124.97,124.92,124.93,5962.0,92.6895,92.7192,92.6821,92.6895,5962.0
2017-07-07 14:20:00,124.94,124.96,124.93,124.94,2673.0,92.6969,92.7117,92.6895,92.6969,2673.0
2017-07-07 14:25:00,124.92,124.92,124.86,124.9,3400.0,92.6821,92.6821,92.6376,92.6672,3400.0
2017-07-07 14:30:00,124.9,124.9,124.81,124.82,3702.0,92.6672,92.6672,92.6005,92.6079,3702.0
2017-07-07 14:35:00,124.83,124.88,124.81,124.88,2617.0,92.6153,92.6524,92.6005,92.6524,2617.0
2017-07-07 14:40:00,124.88,124.89,124.83,124.83,5838.0,92.6524,92.6598,92.6153,92.6153,5838.0
2017-07-07 14:45:00,124.84,124.85,124.82,124.84,3166.0,92.6227,92.6301,92.6079,92.6227,3166.0
2017-07-07 14:50:00,124.85,124.9,124.84,124.84,4702.0,92.6301,92.6672,92.6227,92.6227,4702.0
2017-07-07 14:55:00,124.85,124.85,124.73,124.73,6041.0,92.6301,92.6301,92.5411,92.5411,6041.0
2017-07-07 15:00:00,124.65,124.68,124.58,124.59,7243.0,92.4817,92.504,92.4298,92.4372,7243.0
2017-07-07 15:05:00,124.59,124.69,124.58,124.69,17904.0,92.4372,92.5114,92.4298,92.5114,17904.0
2017-07-07 15:10:00,124.69,124.75,124.69,124.71,6528.0,92.5114,92.5559,92.5114,92.5263,6528.0
2017-07-07 15:15:00,124.71,124.77,124.68,124.75,18800.0,92.5263,92.5708,92.504,92.5559,18800.0
2017-07-07 15:20:00,124.7,124.74,124.69,124.7,6248.0,92.5188,92.5485,92.5114,92.5188,6248.0
2017-07-07 15:25:00,124.69,124.75,124.67,124.74,5900.0,92.5114,92.5559,92.4966,92.5485,5900.0
2017-07-07 15:30:00,124.75,124.75,124.7,124.73,8288.0,92.5559,92.5559,92.5188,92.5411,8288.0
2017-07-07 15:35:00,124.72,124.86,124.71,124.82,13745.0,92.5337,92.6376,92.5263,92.6079,13745.0
2017-07-07 15:40:00,124.82,124.98,124.82,124.98,11638.0,92.6079,92.7266,92.6079,92.7266,11638.0
2017-07-07 15:45:00,124.97,124.97,124.9,124.93,15924.0,92.7192,92.7192,92.6672,92.6895,15924.0
2017-07-07 15:50:00,124.93,125.04,124.93,125.04,31409.0,92.6895,92.7711,92.6895,92.7711,31409.0
2017-07-07 15:55:00,125.03,125.04,124.82,124.83,44845.0,92.7637,92.7711,92.6079,92.6153,44845.0
2017-07-10 09:30:00,124.5,125.02,124.22,124.67,16682.0,92.3705,92.7563,92.1627,92.4966,16682.0
2017-07-10 09:35:00,124.73,124.73,124.3,124.48,5489.0,92.5411,92.5411,92.2221,92.3556,5489.0
2017-07-10 09:40:00,124.44,124.55,124.37,124.45,4034.0,92.3259,92.4076,92.274,92.3334,4034.0
2017-07-10 09:45:00,124.44,124.52,124.34,124.52,4389.0,92.3259,92.3853,92.2517,92.3853,4389.0
2017-07-10 09:50:00,124.55,124.82,124.55,124.62,4509.0,92.4076,92.6079,92.4076,92.4595,4509.0
2017-07-10 09:55:00,124.6,124.65,124.53,124.56,3770.0,92.4446,92.4817,92.3927,92.415,3770.0
2017-07-10 10:00:00,124.6,124.64,124.57,124.62,7823.0,92.4446,92.4743,92.4224,92.4595,7823.0
2017-07-10 10:05:00,124.63,124.64,124.49,124.51,4766.0,92.4669,92.4743,92.363,92.3779,4766.0
2017-07-10 10:10:00,124.48,124.69,124.48,124.65,6884.0,92.3556,92.5114,92.3556,92.4817,6884.0
2017-07-10 10:15:00,124.61,124.83,124.61,124.71,6440.0,92.4521,92.6153,92.4521,92.5263,6440.0
2017-07-10 10:20:00,124.71,124.73,124.65,124.73,3100.0,92.5263,92.5411,92.4817,92.5411,3100.0
2017-07-10 10:25:00,124.72,124.82,124.56,124.6,10793.0,92.5337,92.6079,92.415,92.4446,10793.0
2017-07-10 10:30:00,124.63,124.63,124.51,124.57,5096.0,92.4669,92.4669,92.3779,92.4224,5096.0
2017-07-10 10:35:00,124.6,124.62,124.51,124.62,5158.0,92.4446,92.4595,92.3779,92.4595,5158.0
2017-07-10 10:40:00,124.64,124.77,124.62,124.71,4800.0,92.4743,92.5708,92.4595,92.5263,4800.0
2017-07-10 10:45:00,124.69,124.76,124.66,124.73,4900.0,92.5114,92.5634,92.4892,92.5411,4900.0
2017-07-10 10:50:00,124.73,124.76,124.65,124.68,7897.0,92.5411,92.5634,92.4817,92.504,7897.0
2017-07-10 10:55:00,124.7,124.81,124.7,124.81,10166.0,92.5188,92.6005,92.5188,92.6005,10166.0
2017-07-10 11:00:00,124.78,124.82,124.74,124.79,4474.0,92.5782,92.6079,92.5485,92.5856,4474.0
2017-07-10 11:05:00,124.79,124.91,124.78,124.91,3278.0,92.5856,92.6746,92.5782,92.6746,3278.0
2017-07-10 11:10:00,124.93,124.95,124.86,124.95,5863.0,92.6895,92.7043,92.6376,92.7043,5863.0
2017-07-10 11:15:00,124.95,125.06,124.9,125.01,8097.0,92.7043,92.7859,92.6672,92.7488,8097.0
2017-07-10 11:20:00,124.99,125.04,124.95,125.03,5598.0,92.734,92.7711,92.7043,92.7637,5598.0
2017-07-10 11:25:00,125.05,125.06,125.01,125.02,2500.0,92.7785,92.7859,92.7488,92.7563,2500.0
2017-07-10 11:30:00,125.05,125.13,125.05,125.08,9700.0,92.7785,92.8379,92.7785,92.8008,9700.0
2017-07-10 11:35:00,125.08,125.08,125.02,125.05,1300.0,92.8008,92.8008,92.7563,92.7785,1300.0
2017-07-10 11:40:00,125.07,125.09,125.04,125.06,2055.0,92.7934,92.8082,92.7711,92.7859,2055.0
2017-07-10 11:45:00,125.08,125.08,125.0,125.03,3186.0,92.8008,92.8008,92.7414,92.7637,3186.0
2017-07-10 11:50:00,125.02,125.02,124.87,124.87,2700.0,92.7563,92.7563,92.645,92.645,2700.0
2017-07-10 11:55:00,124.88,124.9,124.84,124.84,28975.0,92.6524,92.6672,92.6227,92.6227,28975.0
2017-07-10 12:00:00,124.83,124.83,124.71,124.78,7055.0,92.6153,92.6153,92.5263,92.5782,7055.0
2017-07-10 12:05:00,124.74,124.77,124.72,124.75,2128.0,92.5485,92.5708,92.5337,92.5559,2128.0
2017-07-10 12:10:00,124.73,124.85,124.73,124.78,2158.0,92.5411,92.6301,92.5411,92.5782,2158.0
2017-07-10 12:15:00,124.79,124.81,124.78,124.81,2698.0,92.5856,92.6005,92.5782,92.6005,2698.0
2017-07-10 12:20:00,124.84,124.84,124.74,124.76,3900.0,92.6227,92.6227,92.5485,92.5634,3900.0
2017-07-10 12:25:00,124.76,124.78,124.74,124.78,3231.0,92.5634,92.5782,92.5485,92.5782,3231.0
2017-07-10 12:30:00,124.76,124.84,124.76,124.8,6198.0,92.5634,92.6227,92.5634,92.593,6198.0
2017-07-10 12:35:00,124.78,124.84,124.76,124.81,10601.0,92.5782,92.6227,92.5634,92.6005,10601.0
2017-07-10 12:40:00,124.79,124.79,124.72,124.75,2045.0,92.5856,92.5856,92.5337,92.5559,2045.0
2017-07-10 12:45:00,124.72,124.72,124.56,124.62,7425.0,92.5337,92.5337,92.415,92.4595,7425.0
2017-07-10 12:50:00,124.64,124.64,124.64,124.64,496.0,92.4743,92.4743,92.4743,92.4743,496.0
2017-07-10 12:55:00,124.69,124.72,124.67,124.71,5024.0,92.5114,92.5337,92.4966,92.5263,5024.0
2017-07-10 13:00:00,124.72,124.73,124.66,124.67,2900.0,92.5337,92.5411,92.4892,92.4966,2900.0
2017-07-10 13:05:00,124.73,124.74,124.7,124.71,1346.0,92.5411,92.5485,92.5188,92.5263,1346.0
2017-07-10 13:10:00,124.71,124.71,124.59,124.59,1204.0,92.5263,92.5263,92.4372,92.4372,1204.0
2017-07-10 13:15:00,124.64,124.64,124.49,124.49,5024.0,92.4743,92.4743,92.363,92.363,5024.0
2017-07-10 13:20:00,124.51,124.6,124.51,124.6,3099.0,92.3779,92.4446,92.3779,92.4446,3099.0
2017-07-10 13:25:00,124.59,124.61,124.56,124.59,2233.0,92.4372,92.4521,92.415,92.4372,2233.0
2017-07-10 13:30:00,124.59,124.62,124.51,124.52,4100.0,92.4372,92.4595,92.3779,92.3853,4100.0
2017-07-10 13:35:00,124.53,124.53,124.43,124.44,6543.0,92.3927,92.3927,92.3185,92.3259,6543.0
2017-07-10 13:40:00,124.41,124.49,124.4,124.49,1000.0,92.3037,92.363,92.2963,92.363,1000.0
2017-07-10 13:45:00,124.46,124.49,124.43,124.48,3279.0,92.3408,92.363,92.3185,92.3556,3279.0
2017-07-10 13:50:00,124.49,124.5,124.42,124.5,3400.0,92.363,92.3705,92.3111,92.3705,3400.0
2017-07-10 13:55:00,124.49,124.51,124.44,124.46,2425.0,92.363,92.3779,92.3259,92.3408,2425.0
2017-07-10 14:00:00,124.47,124.53,124.4,124.4,5565.0,92.3482,92.3927,92.2963,92.2963,5565.0
2017-07-10 14:05:00,124.41,124.41,124.31,124.31,4145.0,92.3037,92.3037,92.2295,92.2295,4145.0
2017-07-10 14:10:00,124.32,124.38,124.24,124.3,8881.0,92.2369,92.2814,92.1776,92.2221,8881.0
2017-07-10 14:15:00,124.3,124.35,124.25,124.33,9712.0,92.2221,92.2592,92.185,92.2443,9712.0
2017-07-10 14:20:00,124.32,124.32,124.22,124.23,8275.0,92.2369,92.2369,92.1627,92.1701,8275.0
2017-07-10 14:25:00,124.25,124.33,124.2,124.3,5782.0,92.185,92.2443,92.1479,92.2221,5782.0
2017-07-10 14:30:00,124.32,124.43,124.3,124.38,14500.0,92.2369,92.3185,92.2221,92.2814,14500.0
2017-07-10 14:35:00,124.38,124.39,124.31,124.34,6650.0,92.2814,92.2888,92.2295,92.2517,6650.0
2017-07-10 14:40:00,124.29,124.35,124.26,124.3,5706.0,92.2147,92.2592,92.1924,92.2221,5706.0
2017-07-10 14:45:00,124.28,124.29,124.21,124.22,4575.0,92.2072,92.2147,92.1553,92.1627,4575.0
2017-07-10 14:50:00,124.21,124.25,124.21,124.24,10643.0,92.1553,92.185,92.1553,92.1776,10643.0
2017-07-10 14:55:00,124.24,124.28,124.22,124.28,5847.0,92.1776,92.2072,92.1627,92.2072,5847.0
2017-07-10 15:00:00,124.29,124.34,124.29,124.33,12467.0,92.2147,92.2517,92.2147,92.2443,12467.0
2017-07-10 15:05:00,124.33,124.47,124.33,124.44,8503.0,92.2443,92.3482,92.2443,92.3259,8503.0
2017-07-10 15:10:00,124.45,124.47,124.38,124.44,8886.0,92.3334,92.3482,92.2814,92.3259,8886.0
2017-07-10 15:15:00,124.47,124.5,124.4,124.46,7701.0,92.3482,92.3705,92.2963,92.3408,7701.0
2017-07-10 15:20:00,124.46,124.46,124.38,124.41,6019.0,92.3408,92.3408,92.2814,92.3037,6019.0
2017-07-10 15:25:00,124.41,124.44,124.38,124.41,6873.0,92.3037,92.3259,92.2814,92.3037,6873.0
2017-07-10 15:30:00,124.41,124.44,124.34,124.34,12187.0,92.3037,92.3259,92.2517,92.2517,12187.0
2017-07-10 15:35:00,124.35,124.45,124.3,124.42,12803.0,92.2592,92.3334,92.2221,92.3111,12803.0
2017-07-10 15:40:00,124.42,124.44,124.35,124.39,10865.0,92.3111,92.3259,92.2592,92.2888,10865.0
2017-07-10 15:45:00,124.38,124.38,124.26,124.31,23550.0,92.2814,92.2814,92.1924,92.2295,23550.0
2017-07-10 15:50:00,124.3,124.32,124.13,124.19,42354.0,92.2221,92.2369,92.0959,92.1405,42354.0
2017-07-10 15:55:00,124.2,124.21,124.06,124.14,102367.0,92.1479,92.1553,92.044,92.1034,102367.0
2017-07-11 09:30:00,124.11,124.56,123.78,124.3,18052.0,92.0811,92.415,91.8363,92.2221,18052.0
2017-07-11 09:35:00,124.32,124.35,124.24,124.34,8289.0,92.2369,92.2592,92.1776,92.2517,8289.0
2017-07-11 09:40:00,124.31,124.56,124.28,124.56,8741.0,92.2295,92.415,92.2072,92.415,8741.0
2017-07-11 09:45:00,124.5,124.68,124.44,124.5,6800.0,92.3705,92.504,92.3259,92.3705,6800.0
2017-07-11 09:50:00,124.54,124.63,124.43,124.43,4911.0,92.4001,92.4669,92.3185,92.3185,4911.0
2017-07-11 09:55:00,124.41,124.43,124.29,124.3,6600.0,92.3037,92.3185,92.2147,92.2221,6600.0
2017-07-11 10:00:00,124.28,124.34,124.14,124.15,5398.0,92.2072,92.2517,92.1034,92.1108,5398.0
2017-07-11 10:05:00,124.13,124.13,123.94,124.02,4705.0,92.0959,92.0959,91.955,92.0143,4705.0
2017-07-11 10:10:00,123.96,124.07,123.96,123.97,6700.0,91.9698,92.0514,91.9698,91.9772,6700.0
2017-07-11 10:15:00,123.98,124.16,123.97,124.05,3700.0,91.9847,92.1182,91.9772,92.0366,3700.0
2017-07-11 10:20:00,124.07,124.16,123.91,123.91,4706.0,92.0514,92.1182,91.9327,91.9327,4706.0
2017-07-11 10:25:00,123.93,124.0,123.88,123.96,3925.0,91.9476,91.9995,91.9105,91.9698,3925.0
2017-07-11 10:30:00,123.99,124.0,123.89,123.89,4956.0,91.9921,91.9995,91.9179,91.9179,4956.0
2017-07-11 10:35:00,123.92,124.0,123.86,123.86,4098.0,91.9401,91.9995,91.8956,91.8956,4098.0
2017-07-11 10:40:00,123.86,123.98,123.82,123.88,4737.0,91.8956,91.9847,91.8659,91.9105,4737.0
2017-07-11 10:45:00,123.84,123.84,123.66,123.68,5658.0,91.8808,91.8808,91.7472,91.7621,5658.0
2017-07-11 10:50:00,123.67,123.78,123.66,123.78,3225.0,91.7547,91.8363,91.7472,91.8363,3225.0
2017-07-11 10:55:00,123.78,123.79,123.7,123.78,3091.0,91.8363,91.8437,91.7769,91.8363,3091.0
2017-07-11 11:00:00,123.76,123.9,123.76,123.9,5595.0,91.8214,91.9253,91.8214,91.9253,5595.0
2017-07-11 11:05:00,123.86,123.91,123.84,123.91,2341.0,91.8956,91.9327,91.8808,91.9327,2341.0
2017-07-11 11:10:00,123.87,123.91,123.8,123.85,3947.0,91.903,91.9327,91.8511,91.8882,3947.0
2017-07-11 11:15:00,123.84,123.88,123.77,123.83,10601.0,91.8808,91.9105,91.8288,91.8734,10601.0
2017-07-11 11:20:00,123.8,123.8,123.33,123.33,4194.0,91.8511,91.8511,91.5024,91.5024,4194.0
2017-07-11 11:25:00,123.24,123.33,122.97,123.17,12985.0,91.4356,91.5024,91.2353,91.3837,12985.0
2017-07-11 11:30:00,123.18,123.39,123.17,123.39,2300.0,91.3911,91.5469,91.3837,91.5469,2300.0
2017-07-11 11:35:00,123.34,123.48,123.27,123.27,3000.0,91.5098,91.6137,91.4579,91.4579,3000.0
2017-07-11 11:40:00,123.31,123.46,123.27,123.43,3808.0,91.4876,91.5988,91.4579,91.5766,3808.0
2017-07-11 11:45:00,123.4,123.56,123.4,123.56,1800.0,91.5543,91.673,91.5543,91.673,1800.0
2017-07-11 11:50:00,123.55,123.66,123.55,123.6,6630.0,91.6656,91.7472,91.6656,91.7027,6630.0
2017-07-11 11:55:00,123.51,123.62,123.47,123.47,6325.0,91.6359,91.7176,91.6063,91.6063,6325.0
2017-07-11 12:00:00,123.44,123.49,123.31,123.31,2200.0,91.584,91.6211,91.4876,91.4876,2200.0
2017-07-11 12:05:00,123.33,123.33,123.2,123.25,3052.0,91.5024,91.5024,91.4059,91.443,3052.0
2017-07-11 12:10:00,123.26,123.35,123.25,123.33,1660.0,91.4505,91.5172,91.443,91.5024,1660.0
2017-07-11 12:15:00,123.33,123.33,123.2,123.25,3209.0,91.5024,91.5024,91.4059,91.443,3209.0
2017-07-11 12:20:00,123.21,123.29,123.21,123.25,2161.0,91.4134,91.4727,91.4134,91.443,2161.0
2017-07-11 12:25:00,123.21,123.38,123.21,123.38,2105.0,91.4134,91.5395,91.4134,91.5395,2105.0
2017-07-11 12:30:00,123.4,123.4,123.29,123.29,1298.0,91.5543,91.5543,91.4727,91.4727,1298.0
2017-07-11 12:35:00,123.31,123.4,123.31,123.34,4790.0,91.4876,91.5543,91.4876,91.5098,4790.0
2017-07-11 12:40:00,123.35,123.37,123.32,123.37,1400.0,91.5172,91.5321,91.495,91.5321,1400.0
2017-07-11 12:45:00,123.4,123.4,123.3,123.3,1300.0,91.5543,91.5543,91.4801,91.4801,1300.0
2017-07-11 12:50:00,123.3,123.33,123.3,123.32,1429.0,91.4801,91.5024,91.4801,91.495,1429.0
2017-07-11 12:55:00,123.34,123.45,123.34,123.42,3290.0,91.5098,91.5914,91.5098,91.5692,3290.0
2017-07-11 13:00:00,123.43,123.51,123.38,123.39,4100.0,91.5766,91.6359,91.5395,91.5469,4100.0
2017-07-11 13:05:00,123.37,123.42,123.3,123.3,2200.0,91.5321,91.5692,91.4801,91.4801,2200.0
2017-07-11 13:10:00,123.29,123.3,123.24,123.24,4541.0,91.4727,91.4801,91.4356,91.4356,4541.0
2017-07-11 13:15:00,123.25,123.28,123.2,123.26,5631.0,91.443,91.4653,91.4059,91.4505,5631.0
2017-07-11 13:20:00,123.26,123.3,123.25,123.28,5516.0,91.4505,91.4801,91.443,91.4653,5516.0
2017-07-11 13:25:00,123.28,123.29,123.23,123.25,3600.0,91.4653,91.4727,91.4282,91.443,3600.0
2017-07-11 13:30:00,123.22,123.26,123.2,123.2,3741.0,91.4208,91.4505,91.4059,91.4059,3741.0
2017-07-11 13:35:00,123.21,123.27,123.19,123.24,3467.0,91.4134,91.4579,91.3985,91.4356,3467.0
2017-07-11 13:40:00,123.23,123.42,123.23,123.38,7117.0,91.4282,91.5692,91.4282,91.5395,7117.0
2017-07-11 13:45:00,123.39,123.42,123.24,123.25,3559.0,91.5469,91.5692,91.4356,91.443,3559.0
2017-07-11 13:50:00,123.27,123.32,123.23,123.27,5753.0,91.4579,91.495,91.4282,91.4579,5753.0
2017-07-11 13:55:00,123.25,123.33,123.25,123.28,5175.0,91.443,91.5024,91.443,91.4653,5175.0
2017-07-11 14:00:00,123.31,123.36,123.25,123.34,7267.0,91.4876,91.5247,91.443,91.5098,7267.0
2017-07-11 14:05:00,123.33,123.38,123.29,123.36,8586.0,91.5024,91.5395,91.4727,91.5247,8586.0
2017-07-11 14:10:00,123.37,123.37,123.2,123.24,9924.0,91.5321,91.5321,91.4059,91.4356,9924.0
2017-07-11 14:15:00,123.23,123.26,123.17,123.19,13404.0,91.4282,91.4505,91.3837,91.3985,13404.0
2017-07-11 14:20:00,123.19,123.25,123.16,123.2,7852.0,91.3985,91.443,91.3763,91.4059,7852.0
2017-07-11 14:25:00,123.2,123.28,123.2,123.28,10844.0,91.4059,91.4653,91.4059,91.4653,10844.0
2017-07-11 14:30:00,123.28,123.3,123.13,123.2,5200.0,91.4653,91.4801,91.354,91.4059,5200.0
2017-07-11 14:35:00,123.21,123.21,123.11,123.11,2950.0,91.4134,91.4134,91.3392,91.3392,2950.0
2017-07-11 14:40:00,123.08,123.19,123.06,123.15,4855.0,91.3169,91.3985,91.3021,91.3688,4855.0
2017-07-11 14:45:00,123.15,123.15,123.07,123.1,3420.0,91.3688,91.3688,91.3095,91.3318,3420.0
2017-07-11 14:50:00,123.12,123.21,123.1,123.19,5973.0,91.3466,91.4134,91.3318,91.3985,5973.0
2017-07-11 14:55:00,123.19,123.21,123.1,123.1,4656.0,91.3985,91.4134,91.3318,91.3318,4656.0
2017-07-11 15:00:00,123.13,123.21,123.12,123.17,6552.0,91.354,91.4134,91.3466,91.3837,6552.0
2017-07-11 15:05:00,123.2,123.35,123.18,123.29,10114.0,91.4059,91.5172,91.3911,91.4727,10114.0
2017-07-11 15:10:00,123.32,123.34,123.29,123.31,9870.0,91.495,91.5098,91.4727,91.4876,9870.0
2017-07-11 15:15:00,123.31,123.32,123.27,123.28,8817.0,91.4876,91.495,91.4579,91.4653,8817.0
2017-07-11 15:20:00,123.28,123.29,123.22,123.24,10981.0,91.4653,91.4727,91.4208,91.4356,10981.0
2017-07-11 15:25:00,123.22,123.24,123.17,123.22,9025.0,91.4208,91.4356,91.3837,91.4208,9025.0
2017-07-11 15:30:00,123.23,123.32,123.22,123.23,14814.0,91.4282,91.495,91.4208,91.4282,14814.0
2017-07-11 15:35:00,123.22,123.25,123.19,123.2,14944.0,91.4208,91.443,91.3985,91.4059,14944.0
2017-07-11 15:40:00,123.2,123.22,123.16,123.22,17692.0,91.4059,91.4208,91.3763,91.4208,17692.0
2017-07-11 15:45:00,123.21,123.26,123.17,123.25,27656.0,91.4134,91.4505,91.3837,91.443,27656.0
2017-07-11 15:50:00,123.24,123.25,123.15,123.22,34877.0,91.4356,91.443,91.3688,91.4208,34877.0
2017-07-11 15:55:00,123.23,123.29,123.14,123.16,75711.0,91.4282,91.4727,91.3614,91.3763,75711.0
2017-07-12 09:30:00,123.85,123.9,123.16,123.24,33379.0,91.8882,91.9253,91.3763,91.4356,33379.0
2017-07-12 09:35:00,123.15,123.5,123.15,123.3,7696.0,91.3688,91.6285,91.3688,91.4801,7696.0
2017-07-12 09:40:00,123.34,123.54,123.27,123.52,7652.0,91.5098,91.6582,91.4579,91.6434,7652.0
2017-07-12 09:45:00,123.51,124.07,123.51,123.89,13288.0,91.6359,92.0514,91.6359,91.9179,13288.0
2017-07-12 09:50:00,123.95,124.15,123.93,124.04,10301.0,91.9624,92.1108,91.9476,92.0292,10301.0
2017-07-12 09:55:00,124.11,124.19,124.05,124.11,5150.0,92.0811,92.1405,92.0366,92.0811,5150.0
2017-07-12 10:00:00,124.17,124.19,123.64,123.68,15601.0,92.1256,92.1405,91.7324,91.7621,15601.0
2017-07-12 10:05:00,123.7,123.73,123.65,123.68,5484.0,91.7769,91.7992,91.7398,91.7621,5484.0
2017-07-12 10:10:00,123.68,123.7,123.63,123.67,3998.0,91.7621,91.7769,91.725,91.7547,3998.0
2017-07-12 10:15:00,123.7,123.74,123.59,123.59,4472.0,91.7769,91.8066,91.6953,91.6953,4472.0
2017-07-12 10:20:00,123.62,123.7,123.55,123.59,4100.0,91.7176,91.7769,91.6656,91.6953,4100.0
2017-07-12 10:25:00,123.6,123.67,123.58,123.6,2500.0,91.7027,91.7547,91.6879,91.7027,2500.0
2017-07-12 10:30:00,123.62,123.63,123.41,123.41,10587.0,91.7176,91.725,91.5618,91.5618,10587.0
2017-07-12 10:35:00,123.38,123.38,123.3,123.34,2769.0,91.5395,91.5395,91.4801,91.5098,2769.0
2017-07-12 10:40:00,123.35,123.45,123.3,123.45,8276.0,91.5172,91.5914,91.4801,91.5914,8276.0
2017-07-12 10:45:00,123.46,123.62,123.44,123.53,8154.0,91.5988,91.7176,91.584,91.6508,8154.0
2017-07-12 10:50:00,123.51,123.53,123.37,123.41,5722.0,91.6359,91.6508,91.5321,91.5618,5722.0
2017-07-12 10:55:00,123.38,123.47,123.33,123.33,5645.0,91.5395,91.6063,91.5024,91.5024,5645.0
2017-07-12 11:00:00,123.36,123.47,123.36,123.47,5000.0,91.5247,91.6063,91.5247,91.6063,5000.0
2017-07-12 11:05:00,123.47,123.56,123.46,123.55,6509.0,91.6063,91.673,91.5988,91.6656,6509.0
2017-07-12 11:10:00,123.55,123.57,123.47,123.49,6399.0,91.6656,91.6805,91.6063,91.6211,6399.0
2017-07-12 11:15:00,123.48,123.48,123.31,123.43,10220.0,91.6137,91.6137,91.4876,91.5766,10220.0
2017-07-12 11:20:00,123.4,123.47,123.33,123.47,5280.0,91.5543,91.6063,91.5024,91.6063,5280.0
2017-07-12 11:25:00,123.49,123.49,123.09,123.12,20541.0,91.6211,91.6211,91.3243,91.3466,20541.0
2017-07-12 11:30:00,123.12,123.28,123.09,123.22,7100.0,91.3466,91.4653,91.3243,91.4208,7100.0
2017-07-12 11:35:00,123.22,123.23,123.1,123.15,7811.0,91.4208,91.4282,91.3318,91.3688,7811.0
2017-07-12 11:40:00,123.14,123.33,123.11,123.23,8532.0,91.3614,91.5024,91.3392,91.4282,8532.0
2017-07-12 11:45:00,123.26,123.26,123.19,123.19,3115.0,91.4505,91.4505,91.3985,91.3985,3115.0
2017-07-12 11:50:00,123.15,123.31,123.13,123.29,7130.0,91.3688,91.4876,91.354,91.4727,7130.0
2017-07-12 11:55:00,123.26,123.31,123.23,123.29,8242.0,91.4505,91.4876,91.4282,91.4727,8242.0
2017-07-12 12:00:00,123.29,123.42,123.29,123.42,6713.0,91.4727,91.5692,91.4727,91.5692,6713.0
2017-07-12 12:05:00,123.44,123.49,123.42,123.49,3900.0,91.584,91.6211,91.5692,91.6211,3900.0
2017-07-12 12:10:00,123.49,123.49,123.32,123.36,7907.0,91.6211,91.6211,91.495,91.5247,7907.0
2017-07-12 12:15:00,123.34,123.4,123.25,123.3,2400.0,91.5098,91.5543,91.443,91.4801,2400.0
2017-07-12 12:20:00,123.3,123.47,123.3,123.47,4250.0,91.4801,91.6063,91.4801,91.6063,4250.0
2017-07-12 12:25:00,123.43,123.43,123.29,123.34,19006.0,91.5766,91.5766,91.4727,91.5098,19006.0
2017-07-12 12:30:00,123.34,123.4,123.28,123.4,6114.0,91.5098,91.5543,91.4653,91.5543,6114.0
2017-07-12 12:35:00,123.4,123.52,123.4,123.52,3465.0,91.5543,91.6434,91.5543,91.6434,3465.0
2017-07-12 12:40:00,123.52,123.55,123.42,123.42,6546.0,91.6434,91.6656,91.5692,91.5692,6546.0
2017-07-12 12:45:00,123.46,123.51,123.42,123.51,4200.0,91.5988,91.6359,91.5692,91.6359,4200.0
2017-07-12 12:50:00,123.51,123.53,123.48,123.48,2513.0,91.6359,91.6508,91.6137,91.6137,2513.0
2017-07-12 12:55:00,123.51,123.6,123.4,123.47,11822.0,91.6359,91.7027,91.5543,91.6063,11822.0
2017-07-12 13:00:00,123.49,123.52,123.32,123.32,5340.0,91.6211,91.6434,91.495,91.495,5340.0
2017-07-12 13:05:00,123.33,123.44,123.32,123.4,7056.0,91.5024,91.584,91.495,91.5543,7056.0
2017-07-12 13:10:00,123.39,123.43,123.38,123.4,5707.0,91.5469,91.5766,91.5395,91.5543,5707.0
2017-07-12 13:15:00,123.43,123.54,123.41,123.52,4610.0,91.5766,91.6582,91.5618,91.6434,4610.0
2017-07-12 13:20:00,123.51,123.53,123.49,123.53,5669.0,91.6359,91.6508,91.6211,91.6508,5669.0
2017-07-12 13:25:00,123.54,123.56,123.49,123.5,3400.0,91.6582,91.673,91.6211,91.6285,3400.0
2017-07-12 13:30:00,123.5,123.51,123.44,123.5,8166.0,91.6285,91.6359,91.584,91.6285,8166.0
2017-07-12 13:35:00,123.5,123.55,123.5,123.53,5861.0,91.6285,91.6656,91.6285,91.6508,5861.0
2017-07-12 13:40:00,123.53,123.58,123.5,123.51,13671.0,91.6508,91.6879,91.6285,91.6359,13671.0
2017-07-12 13:45:00,123.51,123.51,123.41,123.41,9975.0,91.6359,91.6359,91.5618,91.5618,9975.0
2017-07-12 13:50:00,123.42,123.55,123.42,123.5,8172.0,91.5692,91.6656,91.5692,91.6285,8172.0
2017-07-12 13:55:00,123.51,123.63,123.48,123.61,7961.0,91.6359,91.725,91.6137,91.7101,7961.0
2017-07-12 14:00:00,123.58,123.58,123.51,123.51,10179.0,91.6879,91.6879,91.6359,91.6359,10179.0
2017-07-12 14:05:00,123.53,123.58,123.5,123.52,11779.0,91.6508,91.6879,91.6285,91.6434,11779.0
2017-07-12 14:10:00,123.52,123.52,123.33,123.39,16082.0,91.6434,91.6434,91.5024,91.5469,16082.0
2017-07-12 14:15:00,123.4,123.5,123.39,123.46,7836.0,91.5543,91.6285,91.5469,91.5988,7836.0
2017-07-12 14:20:00,123.47,123.49,123.38,123.38,3579.0,91.6063,91.6211,91.5395,91.5395,3579.0
2017-07-12 14:25:00,123.41,123.5,123.39,123.48,10692.0,91.5618,91.6285,91.5469,91.6137,10692.0
2017-07-12 14:30:00,123.48,123.5,123.44,123.46,5215.0,91.6137,91.6285,91.584,91.5988,5215.0
2017-07-12 14:35:00,123.46,123.5,123.39,123.39,7794.0,91.5988,91.6285,91.5469,91.5469,7794.0
2017-07-12 14:40:00,123.41,123.5,123.41,123.48,5875.0,91.5618,91.6285,91.5618,91.6137,5875.0
2017-07-12 14:45:00,123.47,123.5,123.45,123.5,7473.0,91.6063,91.6285,91.5914,91.6285,7473.0
2017-07-12 14:50:00,123.5,123.5,123.48,123.49,10432.0,91.6285,91.6285,91.6137,91.6211,10432.0
2017-07-12 14:55:00,123.5,123.5,123.48,123.5,26146.0,91.6285,91.6285,91.6137,91.6285,26146.0
2017-07-12 15:00:00,123.5,123.65,123.49,123.65,14716.0,91.6285,91.7398,91.6211,91.7398,14716.0
2017-07-12 15:05:00,123.66,123.79,123.66,123.78,10205.0,91.7472,91.8437,91.7472,91.8363,10205.0
2017-07-12 15:10:00,123.77,123.78,123.66,123.66,9829.0,91.8288,91.8363,91.7472,91.7472,9829.0
2017-07-12 15:15:00,123.68,123.7,123.62,123.62,11032.0,91.7621,91.7769,91.7176,91.7176,11032.0
2017-07-12 15:20:00,123.63,123.72,123.58,123.65,34307.0,91.725,91.7917,91.6879,91.7398,34307.0
2017-07-12 15:25:00,123.65,123.73,123.64,123.72,13977.0,91.7398,91.7992,91.7324,91.7917,13977.0
2017-07-12 15:30:00,123.72,123.72,123.55,123.55,13574.0,91.7917,91.7917,91.6656,91.6656,13574.0
2017-07-12 15:35:00,123.56,123.66,123.56,123.66,15784.0,91.673,91.7472,91.673,91.7472,15784.0
2017-07-12 15:40:00,123.66,123.66,123.5,123.55,17298.0,91.7472,91.7472,91.6285,91.6656,17298.0
2017-07-12 15:45:00,123.55,123.66,123.54,123.59,18469.0,91.6656,91.7472,91.6582,91.6953,18469.0
2017-07-12 15:50:00,123.57,123.57,123.44,123.56,28221.0,91.6805,91.6805,91.584,91.673,28221.0
2017-07-12 15:55:00,123.55,123.59,123.36,123.4,133260.0,91.6656,91.6953,91.5247,91.5543,133260.0
2017-07-13 09:30:00,123.47,124.0,123.31,123.51,32377.0,91.6063,91.9995,91.4876,91.6359,32377.0
2017-07-13 09:35:00,123.53,123.53,123.37,123.37,11561.0,91.6508,91.6508,91.5321,91.5321,11561.0
2017-07-13 09:40:00,123.4,123.47,123.37,123.41,2900.0,91.5543,91.6063,91.5321,91.5618,2900.0
2017-07-13 09:45:00,123.45,123.53,123.41,123.44,7250.0,91.5914,91.6508,91.5618,91.584,7250.0
2017-07-13 09:50:00,123.47,123.54,123.4,123.48,13758.0,91.6063,91.6582,91.5543,91.6137,13758.0
2017-07-13 09:55:00,123.47,123.52,123.43,123.47,8600.0,91.6063,91.6434,91.5766,91.6063,8600.0
2017-07-13 10:00:00,123.5,123.74,123.47,123.69,10078.0,91.6285,91.8066,91.6063,91.7695,10078.0
2017-07-13 10:05:00,123.74,123.79,123.48,123.49,9781.0,91.8066,91.8437,91.6137,91.6211,9781.0
2017-07-13 10:10:00,123.5,123.58,123.46,123.46,6203.0,91.6285,91.6879,91.5988,91.5988,6203.0
2017-07-13 10:15:00,123.48,123.69,123.48,123.65,10855.0,91.6137,91.7695,91.6137,91.7398,10855.0
2017-07-13 10:20:00,123.67,123.7,123.52,123.65,8468.0,91.7547,91.7769,91.6434,91.7398,8468.0
2017-07-13 10:25:00,123.67,123.72,123.54,123.55,6366.0,91.7547,91.7917,91.6582,91.6656,6366.0
2017-07-13 10:30:00,123.57,123.74,123.55,123.73,9468.0,91.6805,91.8066,91.6656,91.7992,9468.0
2017-07-13 10:35:00,123.71,123.71,123.59,123.68,7837.0,91.7843,91.7843,91.6953,91.7621,7837.0
2017-07-13 10:40:00,123.68,123.72,123.5,123.51,3442.0,91.7621,91.7917,91.6285,91.6359,3442.0
2017-07-13 10:45:00,123.52,123.52,123.4,123.4,2300.0,91.6434,91.6434,91.5543,91.5543,2300.0
2017-07-13 10:50:00,123.44,123.51,123.44,123.5,2660.0,91.584,91.6359,91.584,91.6285,2660.0
2017-07-13 10:55:00,123.53,123.69,123.5,123.64,8757.0,91.6508,91.7695,91.6285,91.7324,8757.0
2017-07-13 11:00:00,123.69,123.71,123.64,123.68,8465.0,91.7695,91.7843,91.7324,91.7621,8465.0
2017-07-13 11:05:00,123.69,123.71,123.66,123.67,8408.0,91.7695,91.7843,91.7472,91.7547,8408.0
2017-07-13 11:10:00,123.66,123.69,123.59,123.69,7056.0,91.7472,91.7695,91.6953,91.7695,7056.0
2017-07-13 11:15:00,123.7,123.7,123.66,123.66,1100.0,91.7769,91.7769,91.7472,91.7472,1100.0
2017-07-13 11:20:00,123.65,123.71,123.65,123.68,4200.0,91.7398,91.7843,91.7398,91.7621,4200.0
2017-07-13 11:25:00,123.73,123.74,123.69,123.7,5100.0,91.7992,91.8066,91.7695,91.7769,5100.0
2017-07-13 11:30:00,123.7,123.84,123.7,123.79,10553.0,91.7769,91.8808,91.7769,91.8437,10553.0
2017-07-13 11:35:00,123.84,123.84,123.67,123.74,19851.0,91.8808,91.8808,91.7547,91.8066,19851.0
2017-07-13 11:40:00,123.74,123.77,123.71,123.75,5957.0,91.8066,91.8288,91.7843,91.814,5957.0
2017-07-13 11:45:00,123.75,123.75,123.69,123.71,11116.0,91.814,91.814,91.7695,91.7843,11116.0
2017-07-13 11:50:00,123.71,123.74,123.67,123.7,22843.0,91.7843,91.8066,91.7547,91.7769,22843.0
2017-07-13 11:55:00,123.71,123.84,123.7,123.73,9252.0,91.7843,91.8808,91.7769,91.7992,9252.0
2017-07-13 12:00:00,123.72,123.75,123.62,123.62,8573.0,91.7917,91.814,91.7176,91.7176,8573.0
2017-07-13 12:05:00,123.64,123.68,123.61,123.64,14209.0,91.7324,91.7621,91.7101,91.7324,14209.0
2017-07-13 12:10:00,123.65,123.73,123.65,123.67,12049.0,91.7398,91.7992,91.7398,91.7547,12049.0
2017-07-13 12:15:00,123.68,123.74,123.68,123.68,11200.0,91.7621,91.8066,91.7621,91.7621,11200.0
2017-07-13 12:20:00,123.66,123.72,123.63,123.7,14450.0,91.7472,91.7917,91.725,91.7769,14450.0
2017-07-13 12:25:00,123.68,123.71,123.62,123.65,12530.0,91.7621,91.7843,91.7176,91.7398,12530.0
2017-07-13 12:30:00,123.65,123.67,123.63,123.66,10162.0,91.7398,91.7547,91.725,91.7472,10162.0
2017-07-13 12:35:00,123.67,123.69,123.65,123.67,6311.0,91.7547,91.7695,91.7398,91.7547,6311.0
2017-07-13 12:40:00,123.65,123.69,123.64,123.65,8129.0,91.7398,91.7695,91.7324,91.7398,8129.0
2017-07-13 12:45:00,123.65,123.68,123.62,123.66,10050.0,91.7398,91.7621,91.7176,91.7472,10050.0
2017-07-13 12:50:00,123.67,123.67,123.62,123.63,7981.0,91.7547,91.7547,91.7176,91.725,7981.0
2017-07-13 12:55:00,123.63,123.66,123.63,123.63,9600.0,91.725,91.7472,91.725,91.725,9600.0
2017-07-13 13:00:00,123.63,123.71,123.62,123.68,17397.0,91.725,91.7843,91.7176,91.7621,17397.0
2017-07-13 13:05:00,123.68,123.7,123.64,123.64,17015.0,91.7621,91.7769,91.7324,91.7324,17015.0
2017-07-13 13:10:00,123.64,123.69,123.63,123.67,14013.0,91.7324,91.7695,91.725,91.7547,14013.0
2017-07-13 13:15:00,123.67,123.69,123.63,123.67,14885.0,91.7547,91.7695,91.725,91.7547,14885.0
2017-07-13 13:20:00,123.68,123.7,123.6,123.61,12336.0,91.7621,91.7769,91.7027,91.7101,12336.0
2017-07-13 13:25:00,123.6,123.67,123.59,123.6,11692.0,91.7027,91.7547,91.6953,91.7027,11692.0
2017-07-13 13:30:00,123.6,123.65,123.6,123.64,37076.0,91.7027,91.7398,91.7027,91.7324,37076.0
2017-07-13 13:35:00,123.65,123.72,123.58,123.66,17754.0,91.7398,91.7917,91.6879,91.7472,17754.0
2017-07-13 13:40:00,123.67,123.67,123.63,123.63,6141.0,91.7547,91.7547,91.725,91.725,6141.0
2017-07-13 13:45:00,123.63,123.66,123.57,123.62,15443.0,91.725,91.7472,91.6805,91.7176,15443.0
2017-07-13 13:50:00,123.62,123.65,123.6,123.63,7917.0,91.7176,91.7398,91.7027,91.725,7917.0
2017-07-13 13:55:00,123.61,123.65,123.58,123.6,14554.0,91.7101,91.7398,91.6879,91.7027,14554.0
2017-07-13 14:00:00,123.6,123.63,123.6,123.63,7070.0,91.7027,91.725,91.7027,91.725,7070.0
2017-07-13 14:05:00,123.61,123.61,123.57,123.58,8431.0,91.7101,91.7101,91.6805,91.6879,8431.0
2017-07-13 14:10:00,123.59,123.6,123.52,123.59,9259.0,91.6953,91.7027,91.6434,91.6953,9259.0
2017-07-13 14:15:00,123.58,123.6,123.46,123.53,18000.0,91.6879,91.7027,91.5988,91.6508,18000.0
2017-07-13 14:20:00,123.55,123.56,123.51,123.54,14339.0,91.6656,91.673,91.6359,91.6582,14339.0
2017-07-13 14:25:00,123.57,123.61,123.56,123.58,8921.0,91.6805,91.7101,91.673,91.6879,8921.0
2017-07-13 14:30:00,123.58,123.58,123.49,123.56,15675.0,91.6879,91.6879,91.6211,91.673,15675.0
2017-07-13 14:35:00,123.56,123.61,123.53,123.53,12910.0,91.673,91.7101,91.6508,91.6508,12910.0
2017-07-13 14:40:00,123.55,123.57,123.51,123.53,11700.0,91.6656,91.6805,91.6359,91.6508,11700.0
2017-07-13 14:45:00,123.54,123.57,123.52,123.56,14998.0,91.6582,91.6805,91.6434,91.673,14998.0
2017-07-13 14:50:00,123.55,123.62,123.55,123.56,14317.0,91.6656,91.7176,91.6656,91.673,14317.0
2017-07-13 14:55:00,123.57,123.59,123.54,123.56,11991.0,91.6805,91.6953,91.6582,91.673,11991.0
2017-07-13 15:00:00,123.56,123.65,123.5,123.52,25080.0,91.673,91.7398,91.6285,91.6434,25080.0
2017-07-13 15:05:00,123.5,123.57,123.5,123.55,13122.0,91.6285,91.6805,91.6285,91.6656,13122.0
2017-07-13 15:10:00,123.55,123.6,123.53,123.55,20812.0,91.6656,91.7027,91.6508,91.6656,20812.0
2017-07-13 15:15:00,123.55,123.57,123.5,123.54,19140.0,91.6656,91.6805,91.6285,91.6582,19140.0
2017-07-13 15:20:00,123.53,123.56,123.5,123.54,22342.0,91.6508,91.673,91.6285,91.6582,22342.0
2017-07-13 15:25:00,123.54,123.56,123.49,123.51,21060.0,91.6582,91.673,91.6211,91.6359,21060.0
2017-07-13 15:30:00,123.51,123.56,123.47,123.56,26293.0,91.6359,91.673,91.6063,91.673,26293.0
2017-07-13 15:35:00,123.56,123.62,123.54,123.58,25751.0,91.673,91.7176,91.6582,91.6879,25751.0
2017-07-13 15:40:00,123.58,123.6,123.54,123.54,42278.0,91.6879,91.7027,91.6582,91.6582,42278.0
2017-07-13 15:45:00,123.54,123.55,123.41,123.5,35982.0,91.6582,91.6656,91.5618,91.6285,35982.0
2017-07-13 15:50:00,123.5,123.5,123.39,123.4,66600.0,91.6285,91.6285,91.5469,91.5543,66600.0
2017-07-13 15:55:00,123.4,123.45,123.28,123.38,125892.0,91.5543,91.5914,91.4653,91.5395,125892.0
2017-07-14 09:30:00,122.71,123.15,120.0,121.13,162785.0,91.0424,91.3688,89.0318,89.8701,162785.0
2017-07-14 09:35:00,121.13,121.3,119.76,120.48,104896.0,89.8701,89.9963,88.8537,89.3879,104896.0
2017-07-14 09:40:00,120.51,120.91,120.1,120.87,34049.0,89.4101,89.7069,89.106,89.6772,34049.0
2017-07-14 09:45:00,120.85,121.84,120.84,121.67,42976.0,89.6624,90.3969,89.655,90.2708,42976.0
2017-07-14 09:50:00,121.71,121.73,121.16,121.67,17700.0,90.3005,90.3153,89.8924,90.2708,17700.0
2017-07-14 09:55:00,121.61,121.68,121.38,121.48,22091.0,90.2263,90.2782,90.0556,90.1298,22091.0
2017-07-14 10:00:00,121.47,121.57,121.12,121.17,22847.0,90.1224,90.1966,89.8627,89.8998,22847.0
2017-07-14 10:05:00,121.2,121.37,121.06,121.06,24410.0,89.9221,90.0482,89.8182,89.8182,24410.0
2017-07-14 10:10:00,121.09,121.09,120.87,120.92,18749.0,89.8405,89.8405,89.6772,89.7143,18749.0
2017-07-14 10:15:00,120.94,120.94,120.67,120.76,17274.0,89.7292,89.7292,89.5289,89.5956,17274.0
2017-07-14 10:20:00,120.76,120.95,120.73,120.82,13980.0,89.5956,89.7366,89.5734,89.6401,13980.0
2017-07-14 10:25:00,120.8,120.97,120.74,120.93,12439.0,89.6253,89.7514,89.5808,89.7218,12439.0
2017-07-14 10:30:00,120.88,120.92,120.65,120.7,14131.0,89.6847,89.7143,89.514,89.5511,14131.0
2017-07-14 10:35:00,120.67,120.96,120.59,120.94,12771.0,89.5289,89.744,89.4695,89.7292,12771.0
2017-07-14 10:40:00,120.96,121.06,120.93,120.93,36131.0,89.744,89.8182,89.7218,89.7218,36131.0
2017-07-14 10:45:00,120.93,120.99,120.7,120.73,40087.0,89.7218,89.7663,89.5511,89.5734,40087.0
2017-07-14 10:50:00,120.73,121.05,120.73,120.94,21408.0,89.5734,89.8108,89.5734,89.7292,21408.0
2017-07-14 10:55:00,120.94,120.98,120.56,120.61,21477.0,89.7292,89.7589,89.4472,89.4843,21477.0
2017-07-14 11:00:00,120.57,120.64,120.41,120.42,17559.0,89.4547,89.5066,89.336,89.3434,17559.0
2017-07-14 11:05:00,120.45,120.6,120.44,120.58,16499.0,89.3656,89.4769,89.3582,89.4621,16499.0
2017-07-14 11:10:00,120.57,120.68,120.46,120.46,18424.0,89.4547,89.5363,89.3731,89.3731,18424.0
2017-07-14 11:15:00,120.46,120.62,120.42,120.62,17145.0,89.3731,89.4918,89.3434,89.4918,17145.0
2017-07-14 11:20:00,120.62,120.64,120.47,120.47,13368.0,89.4918,89.5066,89.3805,89.3805,13368.0
2017-07-14 11:25:00,120.49,120.55,120.39,120.44,14282.0,89.3953,89.4398,89.3211,89.3582,14282.0
2017-07-14 11:30:00,120.44,120.58,120.44,120.55,7401.0,89.3582,89.4621,89.3582,89.4398,7401.0
2017-07-14 11:35:00,120.56,120.77,120.56,120.77,9839.0,89.4472,89.6031,89.4472,89.6031,9839.0
2017-07-14 11:40:00,120.78,120.88,120.76,120.78,19134.0,89.6105,89.6847,89.5956,89.6105,19134.0
2017-07-14 11:45:00,120.8,120.81,120.68,120.79,11748.0,89.6253,89.6327,89.5363,89.6179,11748.0
2017-07-14 11:50:00,120.8,120.85,120.76,120.84,12040.0,89.6253,89.6624,89.5956,89.655,12040.0
2017-07-14 11:55:00,120.84,120.88,120.75,120.82,12473.0,89.655,89.6847,89.5882,89.6401,12473.0
2017-07-14 12:00:00,120.8,120.85,120.74,120.74,10572.0,89.6253,89.6624,89.5808,89.5808,10572.0
2017-07-14 12:05:00,120.72,120.72,120.62,120.65,10266.0,89.566,89.566,89.4918,89.514,10266.0
2017-07-14 12:10:00,120.65,120.79,120.65,120.67,16425.0,89.514,89.6179,89.514,89.5289,16425.0
2017-07-14 12:15:00,120.67,120.74,120.62,120.73,9265.0,89.5289,89.5808,89.4918,89.5734,9265.0
2017-07-14 12:20:00,120.73,120.75,120.61,120.65,13451.0,89.5734,89.5882,89.4843,89.514,13451.0
2017-07-14 12:25:00,120.65,120.74,120.62,120.64,14870.0,89.514,89.5808,89.4918,89.5066,14870.0
2017-07-14 12:30:00,120.67,120.73,120.66,120.71,6707.0,89.5289,89.5734,89.5214,89.5585,6707.0
2017-07-14 12:35:00,120.73,120.8,120.72,120.75,14630.0,89.5734,89.6253,89.566,89.5882,14630.0
2017-07-14 12:40:00,120.75,120.77,120.61,120.63,10143.0,89.5882,89.6031,89.4843,89.4992,10143.0
2017-07-14 12:45:00,120.61,120.61,120.49,120.58,12163.0,89.4843,89.4843,89.3953,89.4621,12163.0
2017-07-14 12:50:00,120.64,120.78,120.55,120.78,20769.0,89.5066,89.6105,89.4398,89.6105,20769.0
2017-07-14 12:55:00,120.8,120.8,120.66,120.66,8005.0,89.6253,89.6253,89.5214,89.5214,8005.0
2017-07-14 13:00:00,120.7,120.7,120.64,120.7,9930.0,89.5511,89.5511,89.5066,89.5511,9930.0
2017-07-14 13:05:00,120.74,120.82,120.63,120.68,16365.0,89.5808,89.6401,89.4992,89.5363,16365.0
2017-07-14 13:10:00,120.69,120.81,120.65,120.81,11786.0,89.5437,89.6327,89.514,89.6327,11786.0
2017-07-14 13:15:00,120.81,120.85,120.7,120.85,8692.0,89.6327,89.6624,89.5511,89.6624,8692.0
2017-07-14 13:20:00,120.85,120.85,120.77,120.82,11122.0,89.6624,89.6624,89.6031,89.6401,11122.0
2017-07-14 13:25:00,120.83,120.99,120.82,120.91,9279.0,89.6476,89.7663,89.6401,89.7069,9279.0
2017-07-14 13:30:00,120.91,120.91,120.79,120.8,7178.0,89.7069,89.7069,89.6179,89.6253,7178.0
2017-07-14 13:35:00,120.78,120.81,120.76,120.78,14285.0,89.6105,89.6327,89.5956,89.6105,14285.0
2017-07-14 13:40:00,120.77,120.83,120.7,120.8,7195.0,89.6031,89.6476,89.5511,89.6253,7195.0
2017-07-14 13:45:00,120.78,120.81,120.63,120.66,14773.0,89.6105,89.6327,89.4992,89.5214,14773.0
2017-07-14 13:50:00,120.65,120.67,120.61,120.63,10062.0,89.514,89.5289,89.4843,89.4992,10062.0
2017-07-14 13:55:00,120.64,120.69,120.61,120.62,13121.0,89.5066,89.5437,89.4843,89.4918,13121.0
2017-07-14 14:00:00,120.63,120.67,120.62,120.65,18959.0,89.4992,89.5289,89.4918,89.514,18959.0
2017-07-14 14:05:00,120.66,120.66,120.54,120.61,16916.0,89.5214,89.5214,89.4324,89.4843,16916.0
2017-07-14 14:10:00,120.62,120.66,120.61,120.62,8841.0,89.4918,89.5214,89.4843,89.4918,8841.0
2017-07-14 14:15:00,120.63,120.66,120.61,120.61,14956.0,89.4992,89.5214,89.4843,89.4843,14956.0
2017-07-14 14:20:00,120.65,120.65,120.54,120.59,18900.0,89.514,89.514,89.4324,89.4695,18900.0
2017-07-14 14:25:00,120.61,120.71,120.6,120.66,20975.0,89.4843,89.5585,89.4769,89.5214,20975.0
2017-07-14 14:30:00,120.64,120.64,120.59,120.6,13740.0,89.5066,89.5066,89.4695,89.4769,13740.0
2017-07-14 14:35:00,120.59,120.75,120.57,120.75,16576.0,89.4695,89.5882,89.4547,89.5882,16576.0
2017-07-14 14:40:00,120.75,120.8,120.7,120.76,8537.0,89.5882,89.6253,89.5511,89.5956,8537.0
2017-07-14 14:45:00,120.79,120.91,120.78,120.9,17202.0,89.6179,89.7069,89.6105,89.6995,17202.0
2017-07-14 14:50:00,120.91,121.07,120.91,121.02,9218.0,89.7069,89.8256,89.7069,89.7885,9218.0
2017-07-14 14:55:00,121.02,121.02,120.71,120.74,31551.0,89.7885,89.7885,89.5585,89.5808,31551.0
2017-07-14 15:00:00,120.74,120.76,120.63,120.75,30927.0,89.5808,89.5956,89.4992,89.5882,30927.0
2017-07-14 15:05:00,120.75,120.92,120.69,120.88,27228.0,89.5882,89.7143,89.5437,89.6847,27228.0
2017-07-14 15:10:00,120.87,120.93,120.75,120.83,32004.0,89.6772,89.7218,89.5882,89.6476,32004.0
2017-07-14 15:15:00,120.84,120.84,120.78,120.8,43598.0,89.655,89.655,89.6105,89.6253,43598.0
2017-07-14 15:20:00,120.81,120.83,120.72,120.72,32780.0,89.6327,89.6476,89.566,89.566,32780.0
2017-07-14 15:25:00,120.73,120.82,120.68,120.7,63394.0,89.5734,89.6401,89.5363,89.5511,63394.0
2017-07-14 15:30:00,120.71,120.81,120.65,120.68,52697.0,89.5585,89.6327,89.514,89.5363,52697.0
2017-07-14 15:35:00,120.67,120.71,120.64,120.68,53588.0,89.5289,89.5585,89.5066,89.5363,53588.0
2017-07-14 15:40:00,120.69,120.71,120.62,120.63,51415.0,89.5437,89.5585,89.4918,89.4992,51415.0
2017-07-14 15:45:00,120.63,120.64,120.54,120.54,46050.0,89.4992,89.5066,89.4324,89.4324,46050.0
2017-07-14 15:50:00,120.54,120.69,120.53,120.57,109851.0,89.4324,89.5437,89.425,89.4547,109851.0
2017-07-14 15:55:00,120.57,120.64,120.49,120.56,132075.0,89.4547,89.5066,89.3953,89.4472,132075.0
2017-07-17 09:30:00,120.49,121.06,120.39,120.5,29556.0,89.3953,89.8182,89.3211,89.4027,29556.0
2017-07-17 09:35:00,120.65,121.11,120.53,120.86,26734.0,89.514,89.8553,89.425,89.6698,26734.0
2017-07-17 09:40:00,121.02,121.24,120.78,121.0,21778.0,89.7885,89.9518,89.6105,89.7737,21778.0
2017-07-17 09:45:00,121.02,121.14,120.82,120.82,25083.0,89.7885,89.8776,89.6401,89.6401,25083.0
2017-07-17 09:50:00,120.86,121.2,120.86,121.0,29499.0,89.6698,89.9221,89.6698,89.7737,29499.0
2017-07-17 09:55:00,121.0,121.12,120.96,121.02,19938.0,89.7737,89.8627,89.744,89.7885,19938.0
2017-07-17 10:00:00,121.01,121.01,120.74,120.76,15996.0,89.7811,89.7811,89.5808,89.5956,15996.0
2017-07-17 10:05:00,120.74,121.09,120.72,121.08,22041.0,89.5808,89.8405,89.566,89.8331,22041.0
2017-07-17 10:10:00,121.07,121.1,120.79,120.9,21121.0,89.8256,89.8479,89.6179,89.6995,21121.0
2017-07-17 10:15:00,120.87,120.98,120.83,120.93,16222.0,89.6772,89.7589,89.6476,89.7218,16222.0
2017-07-17 10:20:00,120.91,121.04,120.91,120.97,15401.0,89.7069,89.8034,89.7069,89.7514,15401.0
2017-07-17 10:25:00,120.98,121.1,120.96,121.08,13687.0,89.7589,89.8479,89.744,89.8331,13687.0
2017-07-17 10:30:00,121.06,121.16,120.96,121.08,19454.0,89.8182,89.8924,89.744,89.8331,19454.0
2017-07-17 10:35:00,121.08,121.09,120.93,120.96,21337.0,89.8331,89.8405,89.7218,89.744,21337.0
2017-07-17 10:40:00,120.93,121.1,120.89,121.06,20780.0,89.7218,89.8479,89.6921,89.8182,20780.0
2017-07-17 10:45:00,121.09,121.12,121.03,121.08,18858.0,89.8405,89.8627,89.796,89.8331,18858.0
2017-07-17 10:50:00,121.09,121.13,121.07,121.13,14438.0,89.8405,89.8701,89.8256,89.8701,14438.0
2017-07-17 10:55:00,121.1,121.13,121.04,121.11,27318.0,89.8479,89.8701,89.8034,89.8553,27318.0
2017-07-17 11:00:00,121.11,121.41,121.09,121.26,25801.0,89.8553,90.0779,89.8405,89.9666,25801.0
2017-07-17 11:05:00,121.27,121.27,121.19,121.22,11544.0,89.974,89.974,89.9147,89.9369,11544.0
2017-07-17 11:10:00,121.19,121.25,121.15,121.21,14966.0,89.9147,89.9592,89.885,89.9295,14966.0
2017-07-17 11:15:00,121.21,121.25,121.06,121.09,18092.0,89.9295,89.9592,89.8182,89.8405,18092.0
2017-07-17 11:20:00,121.09,121.21,121.06,121.08,13084.0,89.8405,89.9295,89.8182,89.8331,13084.0
2017-07-17 11:25:00,121.09,121.1,121.03,121.05,10137.0,89.8405,89.8479,89.796,89.8108,10137.0
2017-07-17 11:30:00,121.03,121.03,120.9,120.95,17574.0,89.796,89.796,89.6995,89.7366,17574.0
2017-07-17 11:35:00,120.95,120.98,120.92,120.96,5364.0,89.7366,89.7589,89.7143,89.744,5364.0
2017-07-17 11:40:00,120.97,121.01,120.92,120.98,10449.0,89.7514,89.7811,89.7143,89.7589,10449.0
2017-07-17 11:45:00,120.95,121.01,120.91,120.91,9840.0,89.7366,89.7811,89.7069,89.7069,9840.0
2017-07-17 11:50:00,120.93,120.94,120.81,120.85,7924.0,89.7218,89.7292,89.6327,89.6624,7924.0
2017-07-17 11:55:00,120.86,120.95,120.85,120.91,24240.0,89.6698,89.7366,89.6624,89.7069,24240.0
2017-07-17 12:00:00,120.91,121.02,120.91,121.0,18209.0,89.7069,89.7885,89.7069,89.7737,18209.0
2017-07-17 12:05:00,121.0,121.07,120.95,121.06,14801.0,89.7737,89.8256,89.7366,89.8182,14801.0
2017-07-17 12:10:00,121.07,121.07,121.01,121.02,19798.0,89.8256,89.8256,89.7811,89.7885,19798.0
2017-07-17 12:15:00,121.02,121.05,120.98,121.0,18617.0,89.7885,89.8108,89.7589,89.7737,18617.0
2017-07-17 12:20:00,121.01,121.13,121.01,121.07,11478.0,89.7811,89.8701,89.7811,89.8256,11478.0
2017-07-17 12:25:00,121.09,121.14,121.02,121.09,18790.0,89.8405,89.8776,89.7885,89.8405,18790.0
2017-07-17 12:30:00,121.09,121.12,121.03,121.05,24040.0,89.8405,89.8627,89.796,89.8108,24040.0
2017-07-17 12:35:00,121.05,121.16,121.05,121.08,15651.0,89.8108,89.8924,89.8108,89.8331,15651.0
2017-07-17 12:40:00,121.09,121.11,121.08,121.09,13336.0,89.8405,89.8553,89.8331,89.8405,13336.0
2017-07-17 12:45:00,121.1,121.28,121.07,121.28,18890.0,89.8479,89.9814,89.8256,89.9814,18890.0
2017-07-17 12:50:00,121.28,121.42,121.18,121.2,32962.0,89.9814,90.0853,89.9072,89.9221,32962.0
2017-07-17 12:55:00,121.2,121.26,121.19,121.23,17547.0,89.9221,89.9666,89.9147,89.9443,17547.0
2017-07-17 13:00:00,121.25,121.26,121.17,121.23,18346.0,89.9592,89.9666,89.8998,89.9443,18346.0
2017-07-17 13:05:00,121.24,121.27,121.21,121.25,16908.0,89.9518,89.974,89.9295,89.9592,16908.0
2017-07-17 13:10:00,121.25,121.31,121.23,121.24,39824.0,89.9592,90.0037,89.9443,89.9518,39824.0
2017-07-17 13:15:00,121.25,121.36,121.25,121.35,14390.0,89.9592,90.0408,89.9592,90.0334,14390.0
2017-07-17 13:20:00,121.35,121.37,121.33,121.35,11951.0,90.0334,90.0482,90.0185,90.0334,11951.0
2017-07-17 13:25:00,121.35,121.36,121.32,121.35,11569.0,90.0334,90.0408,90.0111,90.0334,11569.0
2017-07-17 13:30:00,121.34,121.36,121.14,121.16,14169.0,90.026,90.0408,89.8776,89.8924,14169.0
2017-07-17 13:35:00,121.14,121.2,121.1,121.14,15187.0,89.8776,89.9221,89.8479,89.8776,15187.0
2017-07-17 13:40:00,121.16,121.16,121.03,121.03,13908.0,89.8924,89.8924,89.796,89.796,13908.0
2017-07-17 13:45:00,121.02,121.02,120.86,120.86,14007.0,89.7885,89.7885,89.6698,89.6698,14007.0
2017-07-17 13:50:00,120.86,120.96,120.8,120.93,18209.0,89.6698,89.744,89.6253,89.7218,18209.0
2017-07-17 13:55:00,120.92,121.05,120.92,121.04,9393.0,89.7143,89.8108,89.7143,89.8034,9393.0
2017-07-17 14:00:00,121.05,121.3,121.03,121.25,13346.0,89.8108,89.9963,89.796,89.9592,13346.0
2017-07-17 14:05:00,121.24,121.26,121.08,121.16,25230.0,89.9518,89.9666,89.8331,89.8924,25230.0
2017-07-17 14:10:00,121.14,121.25,121.01,121.01,17997.0,89.8776,89.9592,89.7811,89.7811,17997.0
2017-07-17 14:15:00,121.02,121.1,120.96,121.05,19088.0,89.7885,89.8479,89.744,89.8108,19088.0
2017-07-17 14:20:00,121.04,121.05,120.86,120.95,15923.0,89.8034,89.8108,89.6698,89.7366,15923.0
2017-07-17 14:25:00,120.94,121.03,120.91,121.01,12252.0,89.7292,89.796,89.7069,89.7811,12252.0
2017-07-17 14:30:00,121.0,121.01,120.91,120.94,13677.0,89.7737,89.7811,89.7069,89.7292,13677.0
2017-07-17 14:35:00,120.93,121.09,120.89,120.95,11794.0,89.7218,89.8405,89.6921,89.7366,11794.0
2017-07-17 14:40:00,120.99,121.07,120.97,120.99,14247.0,89.7663,89.8256,89.7514,89.7663,14247.0
2017-07-17 14:45:00,121.0,121.01,120.87,120.93,15320.0,89.7737,89.7811,89.6772,89.7218,15320.0
2017-07-17 14:50:00,120.93,121.02,120.92,121.01,7010.0,89.7218,89.7885,89.7143,89.7811,7010.0
2017-07-17 14:55:00,121.0,121.01,120.83,120.83,28933.0,89.7737,89.7811,89.6476,89.6476,28933.0
2017-07-17 15:00:00,120.85,120.86,120.72,120.72,30885.0,89.6624,89.6698,89.566,89.566,30885.0
2017-07-17 15:05:00,120.71,120.82,120.7,120.74,23980.0,89.5585,89.6401,89.5511,89.5808,23980.0
2017-07-17 15:10:00,120.76,120.85,120.76,120.77,21140.0,89.5956,89.6624,89.5956,89.6031,21140.0
2017-07-17 15:15:00,120.78,120.83,120.73,120.73,19570.0,89.6105,89.6476,89.5734,89.5734,19570.0
2017-07-17 15:20:00,120.74,120.76,120.65,120.65,29120.0,89.5808,89.5956,89.514,89.514,29120.0
2017-07-17 15:25:00,120.65,120.66,120.55,120.57,24572.0,89.514,89.5214,89.4398,89.4547,24572.0
2017-07-17 15:30:00,120.58,120.58,120.47,120.53,29543.0,89.4621,89.4621,89.3805,89.425,29543.0
2017-07-17 15:35:00,120.52,120.67,120.51,120.56,46174.0,89.4176,89.5289,89.4101,89.4472,46174.0
2017-07-17 15:40:00,120.56,120.59,120.55,120.58,41018.0,89.4472,89.4695,89.4398,89.4621,41018.0
2017-07-17 15:45:00,120.57,120.59,120.54,120.57,54705.0,89.4547,89.4695,89.4324,89.4547,54705.0
2017-07-17 15:50:00,120.59,120.66,120.56,120.63,81915.0,89.4695,89.5214,89.4472,89.4992,81915.0
2017-07-17 15:55:00,120.64,120.65,120.58,120.64,120468.0,89.5066,89.514,89.4621,89.5066,120468.0
2017-07-18 09:30:00,120.07,120.7,120.07,120.35,20842.0,89.0837,89.5511,89.0837,89.2914,20842.0
2017-07-18 09:35:00,120.27,120.57,120.27,120.49,10422.0,89.2321,89.4547,89.2321,89.3953,10422.0
2017-07-18 09:40:00,120.49,120.57,120.28,120.29,11650.0,89.3953,89.4547,89.2395,89.2469,11650.0
2017-07-18 09:45:00,120.26,120.35,120.19,120.25,23585.0,89.2247,89.2914,89.1727,89.2172,23585.0
2017-07-18 09:50:00,120.25,120.3,120.18,120.24,10045.0,89.2172,89.2543,89.1653,89.2098,10045.0
2017-07-18 09:55:00,120.23,120.23,119.97,119.97,14181.0,89.2024,89.2024,89.0095,89.0095,14181.0
2017-07-18 10:00:00,119.95,120.0,119.8,119.9,7576.0,88.9947,89.0318,88.8834,88.9576,7576.0
2017-07-18 10:05:00,119.9,120.06,119.89,119.96,4803.0,88.9576,89.0763,88.9502,89.0021,4803.0
2017-07-18 10:10:00,120.05,120.17,120.0,120.13,10775.0,89.0689,89.1579,89.0318,89.1282,10775.0
2017-07-18 10:15:00,120.07,120.11,119.92,119.92,9821.0,89.0837,89.1134,88.9724,88.9724,9821.0
2017-07-18 10:20:00,119.94,120.01,119.94,120.0,5388.0,88.9872,89.0392,88.9872,89.0318,5388.0
2017-07-18 10:25:00,119.95,119.97,119.69,119.69,8065.0,88.9947,89.0095,88.8018,88.8018,8065.0
2017-07-18 10:30:00,119.71,119.77,119.65,119.67,4735.0,88.8166,88.8611,88.7721,88.7869,4735.0
2017-07-18 10:35:00,119.66,119.73,119.63,119.67,5216.0,88.7795,88.8314,88.7573,88.7869,5216.0
2017-07-18 10:40:00,119.65,119.66,119.58,119.64,4429.0,88.7721,88.7795,88.7202,88.7647,4429.0
2017-07-18 10:45:00,119.64,119.77,119.57,119.76,6909.0,88.7647,88.8611,88.7127,88.8537,6909.0
2017-07-18 10:50:00,119.7,119.89,119.69,119.81,2956.0,88.8092,88.9502,88.8018,88.8908,2956.0
2017-07-18 10:55:00,119.84,120.01,119.84,120.0,6918.0,88.9131,89.0392,88.9131,89.0318,6918.0
2017-07-18 11:00:00,120.0,120.08,119.91,120.01,15236.0,89.0318,89.0911,88.965,89.0392,15236.0
2017-07-18 11:05:00,120.02,120.07,120.0,120.03,6489.0,89.0466,89.0837,89.0318,89.054,6489.0
2017-07-18 11:10:00,120.02,120.12,120.0,120.07,6242.0,89.0466,89.1208,89.0318,89.0837,6242.0
2017-07-18 11:15:00,120.09,120.2,120.08,120.16,14230.0,89.0985,89.1802,89.0911,89.1505,14230.0
2017-07-18 11:20:00,120.17,120.24,120.12,120.22,8365.0,89.1579,89.2098,89.1208,89.195,8365.0
2017-07-18 11:25:00,120.2,120.28,120.15,120.28,13929.0,89.1802,89.2395,89.1431,89.2395,13929.0
2017-07-18 11:30:00,120.28,120.36,120.23,120.35,6952.0,89.2395,89.2989,89.2024,89.2914,6952.0
2017-07-18 11:35:00,120.35,120.4,120.33,120.35,5656.0,89.2914,89.3285,89.2766,89.2914,5656.0
2017-07-18 11:40:00,120.33,120.4,120.31,120.39,4101.0,89.2766,89.3285,89.2618,89.3211,4101.0
2017-07-18 11:45:00,120.39,120.39,120.29,120.37,3308.0,89.3211,89.3211,89.2469,89.3063,3308.0
2017-07-18 11:50:00,120.37,120.38,120.32,120.34,3680.0,89.3063,89.3137,89.2692,89.284,3680.0
2017-07-18 11:55:00,120.34,120.44,120.34,120.44,4199.0,89.284,89.3582,89.284,89.3582,4199.0
2017-07-18 12:00:00,120.47,120.51,120.43,120.43,3810.0,89.3805,89.4101,89.3508,89.3508,3810.0
2017-07-18 12:05:00,120.42,120.51,120.41,120.41,6509.0,89.3434,89.4101,89.336,89.336,6509.0
2017-07-18 12:10:00,120.39,120.39,120.28,120.3,8051.0,89.3211,89.3211,89.2395,89.2543,8051.0
2017-07-18 12:15:00,120.32,120.41,120.29,120.41,2410.0,89.2692,89.336,89.2469,89.336,2410.0
2017-07-18 12:20:00,120.4,120.49,120.4,120.46,4400.0,89.3285,89.3953,89.3285,89.3731,4400.0
2017-07-18 12:25:00,120.44,120.45,120.3,120.37,2600.0,89.3582,89.3656,89.2543,89.3063,2600.0
2017-07-18 12:30:00,120.37,120.37,120.29,120.32,2900.0,89.3063,89.3063,89.2469,89.2692,2900.0
2017-07-18 12:35:00,120.32,120.37,120.31,120.31,1636.0,89.2692,89.3063,89.2618,89.2618,1636.0
2017-07-18 12:40:00,120.32,120.41,120.31,120.33,4893.0,89.2692,89.336,89.2618,89.2766,4893.0
2017-07-18 12:45:00,120.35,120.44,120.35,120.39,2900.0,89.2914,89.3582,89.2914,89.3211,2900.0
2017-07-18 12:50:00,120.36,120.42,120.36,120.37,3430.0,89.2989,89.3434,89.2989,89.3063,3430.0
2017-07-18 12:55:00,120.36,120.41,120.35,120.35,2931.0,89.2989,89.336,89.2914,89.2914,2931.0
2017-07-18 13:00:00,120.37,120.38,120.27,120.32,6230.0,89.3063,89.3137,89.2321,89.2692,6230.0
2017-07-18 13:05:00,120.31,120.42,120.28,120.42,5948.0,89.2618,89.3434,89.2395,89.3434,5948.0
2017-07-18 13:10:00,120.43,120.46,120.38,120.42,1900.0,89.3508,89.3731,89.3137,89.3434,1900.0
2017-07-18 13:15:00,120.45,120.53,120.42,120.48,2529.0,89.3656,89.425,89.3434,89.3879,2529.0
2017-07-18 13:20:00,120.48,120.57,120.48,120.53,3000.0,89.3879,89.4547,89.3879,89.425,3000.0
2017-07-18 13:25:00,120.56,120.56,120.47,120.55,2700.0,89.4472,89.4472,89.3805,89.4398,2700.0
2017-07-18 13:30:00,120.57,120.57,120.52,120.56,4567.0,89.4547,89.4547,89.4176,89.4472,4567.0
2017-07-18 13:35:00,120.53,120.74,120.53,120.62,4934.0,89.425,89.5808,89.425,89.4918,4934.0
2017-07-18 13:40:00,120.6,120.66,120.6,120.64,2794.0,89.4769,89.5214,89.4769,89.5066,2794.0
2017-07-18 13:45:00,120.63,120.69,120.61,120.61,13433.0,89.4992,89.5437,89.4843,89.4843,13433.0
2017-07-18 13:50:00,120.65,120.69,120.61,120.68,5347.0,89.514,89.5437,89.4843,89.5363,5347.0
2017-07-18 13:55:00,120.67,120.69,120.63,120.66,3400.0,89.5289,89.5437,89.4992,89.5214,3400.0
2017-07-18 14:00:00,120.64,120.68,120.64,120.67,4604.0,89.5066,89.5363,89.5066,89.5289,4604.0
2017-07-18 14:05:00,120.66,120.79,120.64,120.79,7187.0,89.5214,89.6179,89.5066,89.6179,7187.0
2017-07-18 14:10:00,120.78,120.87,120.76,120.77,2900.0,89.6105,89.6772,89.5956,89.6031,2900.0
2017-07-18 14:15:00,120.77,120.82,120.71,120.76,6268.0,89.6031,89.6401,89.5585,89.5956,6268.0
2017-07-18 14:20:00,120.73,120.75,120.66,120.68,2000.0,89.5734,89.5882,89.5214,89.5363,2000.0
2017-07-18 14:25:00,120.64,120.67,120.64,120.65,1100.0,89.5066,89.5289,89.5066,89.514,1100.0
2017-07-18 14:30:00,120.67,120.72,120.67,120.72,5425.0,89.5289,89.566,89.5289,89.566,5425.0
2017-07-18 14:35:00,120.74,120.77,120.66,120.66,5859.0,89.5808,89.6031,89.5214,89.5214,5859.0
2017-07-18 14:40:00,120.69,120.73,120.67,120.73,3128.0,89.5437,89.5734,89.5289,89.5734,3128.0
2017-07-18 14:45:00,120.7,120.78,120.7,120.78,4800.0,89.5511,89.6105,89.5511,89.6105,4800.0
2017-07-18 14:50:00,120.77,120.78,120.68,120.69,12136.0,89.6031,89.6105,89.5363,89.5437,12136.0
2017-07-18 14:55:00,120.69,120.71,120.58,120.6,5004.0,89.5437,89.5585,89.4621,89.4769,5004.0
2017-07-18 15:00:00,120.59,120.59,120.53,120.55,7206.0,89.4695,89.4695,89.425,89.4398,7206.0
2017-07-18 15:05:00,120.56,120.61,120.53,120.6,11773.0,89.4472,89.4843,89.425,89.4769,11773.0
2017-07-18 15:10:00,120.62,120.66,120.58,120.59,3599.0,89.4918,89.5214,89.4621,89.4695,3599.0
2017-07-18 15:15:00,120.57,120.59,120.54,120.57,7166.0,89.4547,89.4695,89.4324,89.4547,7166.0
2017-07-18 15:20:00,120.57,120.6,120.55,120.59,9758.0,89.4547,89.4769,89.4398,89.4695,9758.0
2017-07-18 15:25:00,120.59,120.6,120.5,120.52,9183.0,89.4695,89.4769,89.4027,89.4176,9183.0
2017-07-18 15:30:00,120.5,120.53,120.44,120.51,12189.0,89.4027,89.425,89.3582,89.4101,12189.0
2017-07-18 15:35:00,120.52,120.59,120.51,120.59,7083.0,89.4176,89.4695,89.4101,89.4695,7083.0
2017-07-18 15:40:00,120.58,120.58,120.5,120.54,14372.0,89.4621,89.4621,89.4027,89.4324,14372.0
2017-07-18 15:45:00,120.54,120.55,120.44,120.49,30672.0,89.4324,89.4398,89.3582,89.3953,30672.0
2017-07-18 15:50:00,120.5,120.62,120.5,120.62,21132.0,89.4027,89.4918,89.4027,89.4918,21132.0
2017-07-18 15:55:00,120.61,120.61,120.52,120.55,49659.0,89.4843,89.4843,89.4176,89.4398,49659.0
2017-07-19 09:30:00,120.78,120.97,120.51,120.52,17090.0,89.6105,89.7514,89.4101,89.4176,17090.0
2017-07-19 09:35:00,120.55,120.86,120.52,120.82,9924.0,89.4398,89.6698,89.4176,89.6401,9924.0
2017-07-19 09:40:00,120.82,120.86,120.71,120.74,3866.0,89.6401,89.6698,89.5585,89.5808,3866.0
2017-07-19 09:45:00,120.76,120.86,120.7,120.81,5600.0,89.5956,89.6698,89.5511,89.6327,5600.0
2017-07-19 09:50:00,120.79,120.92,120.74,120.82,9880.0,89.6179,89.7143,89.5808,89.6401,9880.0
2017-07-19 09:55:00,120.79,120.81,120.68,120.81,6529.0,89.6179,89.6327,89.5363,89.6327,6529.0
2017-07-19 10:00:00,120.81,120.94,120.73,120.8,10558.0,89.6327,89.7292,89.5734,89.6253,10558.0
2017-07-19 10:05:00,120.83,120.92,120.83,120.92,7555.0,89.6476,89.7143,89.6476,89.7143,7555.0
2017-07-19 10:10:00,120.86,120.88,120.68,120.73,5587.0,89.6698,89.6847,89.5363,89.5734,5587.0
2017-07-19 10:15:00,120.76,120.87,120.76,120.78,8133.0,89.5956,89.6772,89.5956,89.6105,8133.0
2017-07-19 10:20:00,120.78,120.79,120.7,120.79,6774.0,89.6105,89.6179,89.5511,89.6179,6774.0
2017-07-19 10:25:00,120.79,120.82,120.6,120.6,9910.0,89.6179,89.6401,89.4769,89.4769,9910.0
2017-07-19 10:30:00,120.52,120.76,120.42,120.65,25247.0,89.4176,89.5956,89.3434,89.514,25247.0
2017-07-19 10:35:00,120.65,120.68,120.54,120.55,6665.0,89.514,89.5363,89.4324,89.4398,6665.0
2017-07-19 10:40:00,120.57,120.61,120.51,120.56,8211.0,89.4547,89.4843,89.4101,89.4472,8211.0
2017-07-19 10:45:00,120.57,120.65,120.45,120.46,4706.0,89.4547,89.514,89.3656,89.3731,4706.0
2017-07-19 10:50:00,120.44,120.62,120.42,120.62,8369.0,89.3582,89.4918,89.3434,89.4918,8369.0
2017-07-19 10:55:00,120.62,120.63,120.49,120.49,5900.0,89.4918,89.4992,89.3953,89.3953,5900.0
2017-07-19 11:00:00,120.5,120.53,120.41,120.49,6494.0,89.4027,89.425,89.336,89.3953,6494.0
2017-07-19 11:05:00,120.49,120.68,120.49,120.56,5374.0,89.3953,89.5363,89.3953,89.4472,5374.0
2017-07-19 11:10:00,120.55,120.65,120.53,120.63,7625.0,89.4398,89.514,89.425,89.4992,7625.0
2017-07-19 11:15:00,120.63,120.63,120.49,120.52,6256.0,89.4992,89.4992,89.3953,89.4176,6256.0
2017-07-19 11:20:00,120.5,120.52,120.44,120.47,3929.0,89.4027,89.4176,89.3582,89.3805,3929.0
2017-07-19 11:25:00,120.47,120.53,120.42,120.42,8538.0,89.3805,89.425,89.3434,89.3434,8538.0
2017-07-19 11:30:00,120.42,120.42,120.31,120.36,9574.0,89.3434,89.3434,89.2618,89.2989,9574.0
2017-07-19 11:35:00,120.37,120.38,120.22,120.29,8857.0,89.3063,89.3137,89.195,89.2469,8857.0
2017-07-19 11:40:00,120.29,120.34,120.25,120.33,12009.0,89.2469,89.284,89.2172,89.2766,12009.0
2017-07-19 11:45:00,120.35,120.36,120.31,120.32,5206.0,89.2914,89.2989,89.2618,89.2692,5206.0
2017-07-19 11:50:00,120.32,120.32,120.22,120.25,6408.0,89.2692,89.2692,89.195,89.2172,6408.0
2017-07-19 11:55:00,120.27,120.29,120.22,120.23,7058.0,89.2321,89.2469,89.195,89.2024,7058.0
2017-07-19 12:00:00,120.23,120.33,120.23,120.33,15350.0,89.2024,89.2766,89.2024,89.2766,15350.0
2017-07-19 12:05:00,120.33,120.41,120.31,120.37,6202.0,89.2766,89.336,89.2618,89.3063,6202.0
2017-07-19 12:10:00,120.39,120.4,120.3,120.3,1800.0,89.3211,89.3285,89.2543,89.2543,1800.0
2017-07-19 12:15:00,120.33,120.42,120.32,120.37,8366.0,89.2766,89.3434,89.2692,89.3063,8366.0
2017-07-19 12:20:00,120.36,120.46,120.36,120.46,5260.0,89.2989,89.3731,89.2989,89.3731,5260.0
2017-07-19 12:25:00,120.43,120.43,120.38,120.38,3100.0,89.3508,89.3508,89.3137,89.3137,3100.0
2017-07-19 12:30:00,120.34,120.37,120.21,120.21,9041.0,89.284,89.3063,89.1876,89.1876,9041.0
2017-07-19 12:35:00,120.21,120.21,120.08,120.08,7205.0,89.1876,89.1876,89.0911,89.0911,7205.0
2017-07-19 12:40:00,120.08,120.08,119.96,119.96,9235.0,89.0911,89.0911,89.0021,89.0021,9235.0
2017-07-19 12:45:00,119.97,119.99,119.94,119.96,6367.0,89.0095,89.0243,88.9872,89.0021,6367.0
2017-07-19 12:50:00,119.96,119.96,119.88,119.88,6030.0,89.0021,89.0021,88.9427,88.9427,6030.0
2017-07-19 12:55:00,119.86,119.91,119.86,119.86,4500.0,88.9279,88.965,88.9279,88.9279,4500.0
2017-07-19 13:00:00,119.86,120.02,119.86,120.02,6129.0,88.9279,89.0466,88.9279,89.0466,6129.0
2017-07-19 13:05:00,120.02,120.06,120.0,120.06,6080.0,89.0466,89.0763,89.0318,89.0763,6080.0
2017-07-19 13:10:00,120.05,120.09,120.05,120.06,3700.0,89.0689,89.0985,89.0689,89.0763,3700.0
2017-07-19 13:15:00,120.07,120.12,120.06,120.09,4464.0,89.0837,89.1208,89.0763,89.0985,4464.0
2017-07-19 13:20:00,120.09,120.12,120.03,120.03,4390.0,89.0985,89.1208,89.054,89.054,4390.0
2017-07-19 13:25:00,120.03,120.08,120.01,120.06,6524.0,89.054,89.0911,89.0392,89.0763,6524.0
2017-07-19 13:30:00,120.06,120.12,120.06,120.11,5757.0,89.0763,89.1208,89.0763,89.1134,5757.0
2017-07-19 13:35:00,120.12,120.13,120.08,120.1,4741.0,89.1208,89.1282,89.0911,89.106,4741.0
2017-07-19 13:40:00,120.08,120.09,120.03,120.03,3500.0,89.0911,89.0985,89.054,89.054,3500.0
2017-07-19 13:45:00,120.01,120.01,119.91,119.96,9513.0,89.0392,89.0392,88.965,89.0021,9513.0
2017-07-19 13:50:00,119.97,120.04,119.96,119.98,6525.0,89.0095,89.0614,89.0021,89.0169,6525.0
2017-07-19 13:55:00,119.98,120.0,119.91,119.91,5413.0,89.0169,89.0318,88.965,88.965,5413.0
2017-07-19 14:00:00,119.92,119.97,119.91,119.96,8482.0,88.9724,89.0095,88.965,89.0021,8482.0
2017-07-19 14:05:00,119.95,120.13,119.95,120.13,16300.0,88.9947,89.1282,88.9947,89.1282,16300.0
2017-07-19 14:10:00,120.17,120.18,120.12,120.15,5967.0,89.1579,89.1653,89.1208,89.1431,5967.0
2017-07-19 14:15:00,120.14,120.16,120.08,120.1,9611.0,89.1356,89.1505,89.0911,89.106,9611.0
2017-07-19 14:20:00,120.1,120.11,120.04,120.05,6350.0,89.106,89.1134,89.0614,89.0689,6350.0
2017-07-19 14:25:00,120.05,120.09,119.99,120.05,16089.0,89.0689,89.0985,89.0243,89.0689,16089.0
2017-07-19 14:30:00,120.02,120.02,119.94,119.96,10216.0,89.0466,89.0466,88.9872,89.0021,10216.0
2017-07-19 14:35:00,119.95,119.98,119.88,119.88,12032.0,88.9947,89.0169,88.9427,88.9427,12032.0
2017-07-19 14:40:00,119.88,120.02,119.87,120.01,12370.0,88.9427,89.0466,88.9353,89.0392,12370.0
2017-07-19 14:45:00,120.02,120.05,119.97,120.05,7992.0,89.0466,89.0689,89.0095,89.0689,7992.0
2017-07-19 14:50:00,120.05,120.07,120.01,120.03,6562.0,89.0689,89.0837,89.0392,89.054,6562.0
2017-07-19 14:55:00,120.04,120.05,119.99,120.02,9609.0,89.0614,89.0689,89.0243,89.0466,9609.0
2017-07-19 15:00:00,120.01,120.03,120.0,120.01,9309.0,89.0392,89.054,89.0318,89.0392,9309.0
2017-07-19 15:05:00,120.03,120.12,120.03,120.1,12568.0,89.054,89.1208,89.054,89.106,12568.0
2017-07-19 15:10:00,120.09,120.09,120.03,120.07,9735.0,89.0985,89.0985,89.054,89.0837,9735.0
2017-07-19 15:15:00,120.07,120.13,119.96,120.05,19666.0,89.0837,89.1282,89.0021,89.0689,19666.0
2017-07-19 15:20:00,120.04,120.15,120.02,120.15,12038.0,89.0614,89.1431,89.0466,89.1431,12038.0
2017-07-19 15:25:00,120.12,120.12,120.06,120.1,14769.0,89.1208,89.1208,89.0763,89.106,14769.0
2017-07-19 15:30:00,120.11,120.11,120.03,120.05,17180.0,89.1134,89.1134,89.054,89.0689,17180.0
2017-07-19 15:35:00,120.04,120.06,119.97,119.97,15349.0,89.0614,89.0763,89.0095,89.0095,15349.0
2017-07-19 15:40:00,119.98,120.05,119.97,120.04,23029.0,89.0169,89.0689,89.0095,89.0614,23029.0
2017-07-19 15:45:00,120.06,120.15,120.03,120.15,32079.0,89.0763,89.1431,89.054,89.1431,32079.0
2017-07-19 15:50:00,120.16,120.2,120.08,120.15,41603.0,89.1505,89.1802,89.0911,89.1431,41603.0
2017-07-19 15:55:00,120.15,120.2,120.09,120.17,63947.0,89.1431,89.1802,89.0985,89.1579,63947.0
2017-07-20 09:30:00,120.18,120.18,119.58,119.79,15572.0,89.1653,89.1653,88.7202,88.876,15572.0
2017-07-20 09:35:00,119.85,119.97,119.8,119.97,4350.0,88.9205,89.0095,88.8834,89.0095,4350.0
2017-07-20 09:40:00,119.94,120.15,119.88,120.02,7367.0,88.9872,89.1431,88.9427,89.0466,7367.0
2017-07-20 09:45:00,120.09,120.16,119.94,120.01,14077.0,89.0985,89.1505,88.9872,89.0392,14077.0
2017-07-20 09:50:00,120.08,120.09,119.95,120.09,7486.0,89.0911,89.0985,88.9947,89.0985,7486.0
2017-07-20 09:55:00,120.08,120.12,120.01,120.12,12172.0,89.0911,89.1208,89.0392,89.1208,12172.0
2017-07-20 10:00:00,120.09,120.37,120.06,120.31,3888.0,89.0985,89.3063,89.0763,89.2618,3888.0
2017-07-20 10:05:00,120.32,120.45,120.19,120.25,7022.0,89.2692,89.3656,89.1727,89.2172,7022.0
2017-07-20 10:10:00,120.26,120.27,120.04,120.11,8700.0,89.2247,89.2321,89.0614,89.1134,8700.0
2017-07-20 10:15:00,120.18,120.3,120.15,120.28,9793.0,89.1653,89.2543,89.1431,89.2395,9793.0
2017-07-20 10:20:00,120.24,120.38,120.22,120.33,5400.0,89.2098,89.3137,89.195,89.2766,5400.0
2017-07-20 10:25:00,120.29,120.29,120.12,120.17,9239.0,89.2469,89.2469,89.1208,89.1579,9239.0
2017-07-20 10:30:00,120.14,120.23,119.89,119.94,21370.0,89.1356,89.2024,88.9502,88.9872,21370.0
2017-07-20 10:35:00,119.91,120.0,119.77,119.86,18854.0,88.965,89.0318,88.8611,88.9279,18854.0
2017-07-20 10:40:00,119.82,119.82,119.72,119.75,5000.0,88.8982,88.8982,88.824,88.8463,5000.0
2017-07-20 10:45:00,119.72,119.79,119.49,119.54,42395.0,88.824,88.876,88.6534,88.6905,42395.0
2017-07-20 10:50:00,119.55,119.64,119.54,119.55,16884.0,88.6979,88.7647,88.6905,88.6979,16884.0
2017-07-20 10:55:00,119.53,119.61,119.51,119.55,11000.0,88.6831,88.7424,88.6682,88.6979,11000.0
2017-07-20 11:00:00,119.55,119.72,119.51,119.71,12084.0,88.6979,88.824,88.6682,88.8166,12084.0
2017-07-20 11:05:00,119.74,119.78,119.62,119.62,6263.0,88.8389,88.8685,88.7498,88.7498,6263.0
2017-07-20 11:10:00,119.6,119.66,119.57,119.64,9745.0,88.735,88.7795,88.7127,88.7647,9745.0
2017-07-20 11:15:00,119.62,119.65,119.49,119.49,5150.0,88.7498,88.7721,88.6534,88.6534,5150.0
2017-07-20 11:20:00,119.5,119.53,119.43,119.45,7490.0,88.6608,88.6831,88.6089,88.6237,7490.0
2017-07-20 11:25:00,119.41,119.5,119.41,119.45,5689.0,88.594,88.6608,88.594,88.6237,5689.0
2017-07-20 11:30:00,119.44,119.46,119.34,119.34,4086.0,88.6163,88.6311,88.5421,88.5421,4086.0
2017-07-20 11:35:00,119.33,119.39,119.3,119.39,4000.0,88.5347,88.5792,88.5124,88.5792,4000.0
2017-07-20 11:40:00,119.37,119.41,119.33,119.4,3600.0,88.5643,88.594,88.5347,88.5866,3600.0
2017-07-20 11:45:00,119.41,119.43,119.38,119.39,3800.0,88.594,88.6089,88.5718,88.5792,3800.0
2017-07-20 11:50:00,119.38,119.49,119.38,119.47,4945.0,88.5718,88.6534,88.5718,88.6385,4945.0
2017-07-20 11:55:00,119.46,119.5,119.41,119.49,5467.0,88.6311,88.6608,88.594,88.6534,5467.0
2017-07-20 12:00:00,119.45,119.49,119.43,119.48,4772.0,88.6237,88.6534,88.6089,88.646,4772.0
2017-07-20 12:05:00,119.46,119.49,119.43,119.47,3456.0,88.6311,88.6534,88.6089,88.6385,3456.0
2017-07-20 12:10:00,119.47,119.5,119.39,119.43,6319.0,88.6385,88.6608,88.5792,88.6089,6319.0
2017-07-20 12:15:00,119.45,119.5,119.44,119.49,5211.0,88.6237,88.6608,88.6163,88.6534,5211.0
2017-07-20 12:20:00,119.47,119.5,119.46,119.46,1700.0,88.6385,88.6608,88.6311,88.6311,1700.0
2017-07-20 12:25:00,119.48,119.57,119.48,119.56,14485.0,88.646,88.7127,88.646,88.7053,14485.0
2017-07-20 12:30:00,119.59,119.72,119.59,119.72,43536.0,88.7276,88.824,88.7276,88.824,43536.0
2017-07-20 12:35:00,119.76,119.87,119.76,119.86,5154.0,88.8537,88.9353,88.8537,88.9279,5154.0
2017-07-20 12:40:00,119.88,119.99,119.88,119.99,6879.0,88.9427,89.0243,88.9427,89.0243,6879.0
2017-07-20 12:45:00,119.99,120.06,119.99,120.01,4423.0,89.0243,89.0763,89.0243,89.0392,4423.0
2017-07-20 12:50:00,120.05,120.15,120.05,120.15,3550.0,89.0689,89.1431,89.0689,89.1431,3550.0
2017-07-20 12:55:00,120.11,120.21,120.11,120.19,3506.0,89.1134,89.1876,89.1134,89.1727,3506.0
2017-07-20 13:00:00,120.19,120.22,120.1,120.1,3235.0,89.1727,89.195,89.106,89.106,3235.0
2017-07-20 13:05:00,120.09,120.2,120.09,120.18,3153.0,89.0985,89.1802,89.0985,89.1653,3153.0
2017-07-20 13:10:00,120.16,120.16,120.09,120.09,1685.0,89.1505,89.1505,89.0985,89.0985,1685.0
2017-07-20 13:15:00,120.13,120.3,120.13,120.3,5585.0,89.1282,89.2543,89.1282,89.2543,5585.0
2017-07-20 13:20:00,120.27,120.3,120.22,120.25,2925.0,89.2321,89.2543,89.195,89.2172,2925.0
2017-07-20 13:25:00,120.25,120.38,120.25,120.38,5617.0,89.2172,89.3137,89.2172,89.3137,5617.0
2017-07-20 13:30:00,120.38,120.39,120.31,120.39,5000.0,89.3137,89.3211,89.2618,89.3211,5000.0
2017-07-20 13:35:00,120.4,120.42,120.36,120.41,3950.0,89.3285,89.3434,89.2989,89.336,3950.0
2017-07-20 13:40:00,120.41,120.48,120.4,120.48,3110.0,89.336,89.3879,89.3285,89.3879,3110.0
2017-07-20 13:45:00,120.47,120.49,120.39,120.41,10900.0,89.3805,89.3953,89.3211,89.336,10900.0
2017-07-20 13:50:00,120.42,120.61,120.4,120.53,28023.0,89.3434,89.4843,89.3285,89.425,28023.0
2017-07-20 13:55:00,120.55,120.58,120.52,120.58,8341.0,89.4398,89.4621,89.4176,89.4621,8341.0
2017-07-20 14:00:00,120.59,120.61,120.53,120.57,16239.0,89.4695,89.4843,89.425,89.4547,16239.0
2017-07-20 14:05:00,120.58,120.69,120.5,120.5,40239.0,89.4621,89.5437,89.4027,89.4027,40239.0
2017-07-20 14:10:00,120.5,120.53,120.44,120.53,61521.0,89.4027,89.425,89.3582,89.425,61521.0
2017-07-20 14:15:00,120.55,120.57,120.38,120.39,16069.0,89.4398,89.4547,89.3137,89.3211,16069.0
2017-07-20 14:20:00,120.38,120.38,120.21,120.23,7502.0,89.3137,89.3137,89.1876,89.2024,7502.0
2017-07-20 14:25:00,120.24,120.34,120.24,120.34,9876.0,89.2098,89.284,89.2098,89.284,9876.0
2017-07-20 14:30:00,120.33,120.41,120.31,120.31,10542.0,89.2766,89.336,89.2618,89.2618,10542.0
2017-07-20 14:35:00,120.3,120.39,120.29,120.37,3252.0,89.2543,89.3211,89.2469,89.3063,3252.0
2017-07-20 14:40:00,120.37,120.5,120.37,120.5,45100.0,89.3063,89.4027,89.3063,89.4027,45100.0
2017-07-20 14:45:00,120.47,120.51,120.46,120.46,22797.0,89.3805,89.4101,89.3731,89.3731,22797.0
2017-07-20 14:50:00,120.47,120.51,120.43,120.43,13000.0,89.3805,89.4101,89.3508,89.3508,13000.0
2017-07-20 14:55:00,120.43,120.46,120.4,120.46,3844.0,89.3508,89.3731,89.3285,89.3731,3844.0
2017-07-20 15:00:00,120.44,120.5,120.44,120.46,5659.0,89.3582,89.4027,89.3582,89.3731,5659.0
2017-07-20 15:05:00,120.47,120.5,120.46,120.49,7972.0,89.3805,89.4027,89.3731,89.3953,7972.0
2017-07-20 15:10:00,120.49,120.61,120.48,120.61,12254.0,89.3953,89.4843,89.3879,89.4843,12254.0
2017-07-20 15:15:00,120.6,120.66,120.6,120.64,10400.0,89.4769,89.5214,89.4769,89.5066,10400.0
2017-07-20 15:20:00,120.64,120.67,120.59,120.66,7623.0,89.5066,89.5289,89.4695,89.5214,7623.0
2017-07-20 15:25:00,120.65,120.75,120.64,120.75,21721.0,89.514,89.5882,89.5066,89.5882,21721.0
2017-07-20 15:30:00,120.75,120.75,120.6,120.63,13690.0,89.5882,89.5882,89.4769,89.4992,13690.0
2017-07-20 15:35:00,120.63,120.64,120.51,120.52,12541.0,89.4992,89.5066,89.4101,89.4176,12541.0
2017-07-20 15:40:00,120.53,120.61,120.52,120.6,22963.0,89.425,89.4843,89.4176,89.4769,22963.0
2017-07-20 15:45:00,120.61,120.64,120.58,120.64,15728.0,89.4843,89.5066,89.4621,89.5066,15728.0
2017-07-20 15:50:00,120.64,120.8,120.6,120.6,38019.0,89.5066,89.6253,89.4769,89.4769,38019.0
2017-07-20 15:55:00,120.6,120.61,120.49,120.55,55734.0,89.4769,89.4843,89.3953,89.4398,55734.0
2017-07-21 09:30:00,121.03,121.56,120.49,121.23,115128.0,89.796,90.1892,89.3953,89.9443,115128.0
2017-07-21 09:35:00,121.23,121.42,121.17,121.34,15924.0,89.9443,90.0853,89.8998,90.026,15924.0
2017-07-21 09:40:00,121.34,121.48,121.22,121.37,13027.0,90.026,90.1298,89.9369,90.0482,13027.0
2017-07-21 09:45:00,121.41,121.43,121.29,121.3,9409.0,90.0779,90.0927,89.9889,89.9963,9409.0
2017-07-21 09:50:00,121.34,121.7,121.31,121.68,22257.0,90.026,90.293,90.0037,90.2782,22257.0
2017-07-21 09:55:00,121.67,121.73,121.55,121.56,15179.0,90.2708,90.3153,90.1818,90.1892,15179.0
2017-07-21 10:00:00,121.59,121.62,121.43,121.55,13113.0,90.2114,90.2337,90.0927,90.1818,13113.0
2017-07-21 10:05:00,121.49,121.7,121.45,121.51,14300.0,90.1372,90.293,90.1076,90.1521,14300.0
2017-07-21 10:10:00,121.54,121.76,121.54,121.66,17805.0,90.1743,90.3376,90.1743,90.2634,17805.0
2017-07-21 10:15:00,121.64,121.86,121.57,121.77,14740.0,90.2485,90.4118,90.1966,90.345,14740.0
2017-07-21 10:20:00,121.68,121.76,121.66,121.68,15757.0,90.2782,90.3376,90.2634,90.2782,15757.0
2017-07-21 10:25:00,121.66,121.78,121.62,121.71,7290.0,90.2634,90.3524,90.2337,90.3005,7290.0
2017-07-21 10:30:00,121.71,121.76,121.63,121.7,9311.0,90.3005,90.3376,90.2411,90.293,9311.0
2017-07-21 10:35:00,121.72,121.8,121.71,121.76,9395.0,90.3079,90.3672,90.3005,90.3376,9395.0
2017-07-21 10:40:00,121.76,121.89,121.76,121.82,7100.0,90.3376,90.434,90.3376,90.3821,7100.0
2017-07-21 10:45:00,121.8,121.85,121.8,121.85,4250.0,90.3672,90.4043,90.3672,90.4043,4250.0
2017-07-21 10:50:00,121.85,121.85,121.73,121.78,6099.0,90.4043,90.4043,90.3153,90.3524,6099.0
2017-07-21 10:55:00,121.78,121.88,121.76,121.8,9701.0,90.3524,90.4266,90.3376,90.3672,9701.0
2017-07-21 11:00:00,121.81,121.81,121.72,121.74,8129.0,90.3747,90.3747,90.3079,90.3227,8129.0
2017-07-21 11:05:00,121.74,121.76,121.69,121.73,8942.0,90.3227,90.3376,90.2856,90.3153,8942.0
2017-07-21 11:10:00,121.75,121.88,121.75,121.85,7420.0,90.3301,90.4266,90.3301,90.4043,7420.0
2017-07-21 11:15:00,121.83,121.9,121.81,121.88,6273.0,90.3895,90.4414,90.3747,90.4266,6273.0
2017-07-21 11:20:00,121.86,121.88,121.79,121.81,3795.0,90.4118,90.4266,90.3598,90.3747,3795.0
2017-07-21 11:25:00,121.8,121.8,121.74,121.76,5343.0,90.3672,90.3672,90.3227,90.3376,5343.0
2017-07-21 11:30:00,121.74,121.74,121.63,121.74,11153.0,90.3227,90.3227,90.2411,90.3227,11153.0
2017-07-21 11:35:00,121.77,122.02,121.77,122.02,13074.0,90.345,90.5305,90.345,90.5305,13074.0
2017-07-21 11:40:00,122.02,122.02,121.92,121.98,6111.0,90.5305,90.5305,90.4563,90.5008,6111.0
2017-07-21 11:45:00,121.98,121.98,121.86,121.88,7137.0,90.5008,90.5008,90.4118,90.4266,7137.0
2017-07-21 11:50:00,121.89,122.0,121.89,121.96,7109.0,90.434,90.5156,90.434,90.486,7109.0
2017-07-21 11:55:00,121.97,122.1,121.93,122.08,8021.0,90.4934,90.5898,90.4637,90.575,8021.0
2017-07-21 12:00:00,122.08,122.08,121.95,121.95,6850.0,90.575,90.575,90.4785,90.4785,6850.0
2017-07-21 12:05:00,121.98,121.99,121.92,121.93,5550.0,90.5008,90.5082,90.4563,90.4637,5550.0
2017-07-21 12:10:00,121.93,121.96,121.91,121.93,4395.0,90.4637,90.486,90.4489,90.4637,4395.0
2017-07-21 12:15:00,121.94,122.0,121.93,121.98,10008.0,90.4711,90.5156,90.4637,90.5008,10008.0
2017-07-21 12:20:00,121.98,122.1,121.97,122.06,6022.0,90.5008,90.5898,90.4934,90.5601,6022.0
2017-07-21 12:25:00,122.05,122.05,122.0,122.02,7262.0,90.5527,90.5527,90.5156,90.5305,7262.0
2017-07-21 12:30:00,122.01,122.12,122.0,122.11,5360.0,90.523,90.6047,90.5156,90.5972,5360.0
2017-07-21 12:35:00,122.09,122.12,122.09,122.1,3250.0,90.5824,90.6047,90.5824,90.5898,3250.0
2017-07-21 12:40:00,122.1,122.16,122.08,122.11,7455.0,90.5898,90.6343,90.575,90.5972,7455.0
2017-07-21 12:45:00,122.12,122.19,122.08,122.08,9420.0,90.6047,90.6566,90.575,90.575,9420.0
2017-07-21 12:50:00,122.08,122.09,121.97,121.98,32909.0,90.575,90.5824,90.4934,90.5008,32909.0
2017-07-21 12:55:00,121.98,122.07,121.98,122.06,4987.0,90.5008,90.5676,90.5008,90.5601,4987.0
2017-07-21 13:00:00,122.05,122.08,121.99,122.03,4931.0,90.5527,90.575,90.5082,90.5379,4931.0
2017-07-21 13:05:00,122.04,122.08,122.04,122.06,1700.0,90.5453,90.575,90.5453,90.5601,1700.0
2017-07-21 13:10:00,122.06,122.16,122.06,122.15,6060.0,90.5601,90.6343,90.5601,90.6269,6060.0
2017-07-21 13:15:00,122.16,122.37,122.16,122.34,109877.0,90.6343,90.7901,90.6343,90.7679,109877.0
2017-07-21 13:20:00,122.34,122.35,122.18,122.25,9291.0,90.7679,90.7753,90.6492,90.7011,9291.0
2017-07-21 13:25:00,122.23,122.24,122.14,122.23,3785.0,90.6863,90.6937,90.6195,90.6863,3785.0
2017-07-21 13:30:00,122.2,122.23,122.07,122.1,7126.0,90.664,90.6863,90.5676,90.5898,7126.0
2017-07-21 13:35:00,122.08,122.1,122.02,122.06,6823.0,90.575,90.5898,90.5305,90.5601,6823.0
2017-07-21 13:40:00,122.04,122.11,122.04,122.11,5800.0,90.5453,90.5972,90.5453,90.5972,5800.0
2017-07-21 13:45:00,122.1,122.1,122.04,122.07,8483.0,90.5898,90.5898,90.5453,90.5676,8483.0
2017-07-21 13:50:00,122.09,122.1,122.03,122.04,4716.0,90.5824,90.5898,90.5379,90.5453,4716.0
2017-07-21 13:55:00,122.02,122.11,122.02,122.1,7327.0,90.5305,90.5972,90.5305,90.5898,7327.0
2017-07-21 14:00:00,122.1,122.11,122.05,122.07,6792.0,90.5898,90.5972,90.5527,90.5676,6792.0
2017-07-21 14:05:00,122.07,122.09,121.93,121.96,4751.0,90.5676,90.5824,90.4637,90.486,4751.0
2017-07-21 14:10:00,121.95,121.95,121.84,121.86,5900.0,90.4785,90.4785,90.3969,90.4118,5900.0
2017-07-21 14:15:00,121.86,121.86,121.67,121.68,10829.0,90.4118,90.4118,90.2708,90.2782,10829.0
2017-07-21 14:20:00,121.69,121.7,121.6,121.63,15124.0,90.2856,90.293,90.2189,90.2411,15124.0
2017-07-21 14:25:00,121.59,121.6,121.41,121.49,9073.0,90.2114,90.2189,90.0779,90.1372,9073.0
2017-07-21 14:30:00,121.5,121.51,121.47,121.47,14038.0,90.1447,90.1521,90.1224,90.1224,14038.0
2017-07-21 14:35:00,121.48,121.49,121.43,121.43,8022.0,90.1298,90.1372,90.0927,90.0927,8022.0
2017-07-21 14:40:00,121.43,121.43,121.21,121.25,51642.0,90.0927,90.0927,89.9295,89.9592,51642.0
2017-07-21 14:45:00,121.25,121.29,121.09,121.28,73450.0,89.9592,89.9889,89.8405,89.9814,73450.0
2017-07-21 14:50:00,121.23,121.28,121.21,121.24,28178.0,89.9443,89.9814,89.9295,89.9518,28178.0
2017-07-21 14:55:00,121.23,121.37,121.23,121.34,7687.0,89.9443,90.0482,89.9443,90.026,7687.0
2017-07-21 15:00:00,121.35,121.35,121.28,121.32,10980.0,90.0334,90.0334,89.9814,90.0111,10980.0
2017-07-21 15:05:00,121.32,121.32,121.23,121.26,7884.0,90.0111,90.0111,89.9443,89.9666,7884.0
2017-07-21 15:10:00,121.26,121.35,121.26,121.29,8115.0,89.9666,90.0334,89.9666,89.9889,8115.0
2017-07-21 15:15:00,121.28,121.3,121.18,121.18,9687.0,89.9814,89.9963,89.9072,89.9072,9687.0
2017-07-21 15:20:00,121.18,121.18,121.09,121.11,10422.0,89.9072,89.9072,89.8405,89.8553,10422.0
2017-07-21 15:25:00,121.13,121.15,121.1,121.12,12507.0,89.8701,89.885,89.8479,89.8627,12507.0
2017-07-21 15:30:00,121.1,121.14,121.04,121.06,18969.0,89.8479,89.8776,89.8034,89.8182,18969.0
2017-07-21 15:35:00,121.06,121.13,121.02,121.02,26903.0,89.8182,89.8701,89.7885,89.7885,26903.0
2017-07-21 15:40:00,121.03,121.05,121.02,121.04,16325.0,89.796,89.8108,89.7885,89.8034,16325.0
2017-07-21 15:45:00,121.03,121.26,121.03,121.09,38097.0,89.796,89.9666,89.796,89.8405,38097.0
2017-07-21 15:50:00,121.11,121.26,121.06,121.07,98144.0,89.8553,89.9666,89.8182,89.8256,98144.0
2017-07-21 15:55:00,121.08,121.13,120.91,120.99,101852.0,89.8331,89.8701,89.7069,89.7663,101852.0
2017-07-24 09:30:00,120.9,120.9,120.79,120.86,8078.0,89.6995,89.6995,89.6179,89.6698,8078.0
2017-07-24 09:35:00,120.82,120.89,120.78,120.85,6305.0,89.6401,89.6921,89.6105,89.6624,6305.0
2017-07-24 09:40:00,120.86,120.96,120.81,120.84,7973.0,89.6698,89.744,89.6327,89.655,7973.0
2017-07-24 09:45:00,120.83,120.86,120.51,120.74,17664.0,89.6476,89.6698,89.4101,89.5808,17664.0
2017-07-24 09:50:00,120.78,120.92,120.78,120.91,4767.0,89.6105,89.7143,89.6105,89.7069,4767.0
2017-07-24 09:55:00,120.91,120.99,120.9,120.9,6454.0,89.7069,89.7663,89.6995,89.6995,6454.0
2017-07-24 10:00:00,120.91,120.97,120.79,120.91,6288.0,89.7069,89.7514,89.6179,89.7069,6288.0
2017-07-24 10:05:00,120.92,121.1,120.92,121.09,5776.0,89.7143,89.8479,89.7143,89.8405,5776.0
2017-07-24 10:10:00,121.06,121.11,120.93,120.94,6586.0,89.8182,89.8553,89.7218,89.7292,6586.0
2017-07-24 10:15:00,120.92,121.06,120.9,121.04,17373.0,89.7143,89.8182,89.6995,89.8034,17373.0
2017-07-24 10:20:00,121.04,121.1,121.02,121.04,6515.0,89.8034,89.8479,89.7885,89.8034,6515.0
2017-07-24 10:25:00,121.04,121.04,120.85,120.85,6597.0,89.8034,89.8034,89.6624,89.6624,6597.0
2017-07-24 10:30:00,120.81,120.81,120.5,120.51,13904.0,89.6327,89.6327,89.4027,89.4101,13904.0
2017-07-24 10:35:00,120.5,120.54,120.41,120.42,10208.0,89.4027,89.4324,89.336,89.3434,10208.0
2017-07-24 10:40:00,120.4,120.54,120.4,120.52,12161.0,89.3285,89.4324,89.3285,89.4176,12161.0
2017-07-24 10:45:00,120.51,120.51,120.27,120.37,14233.0,89.4101,89.4101,89.2321,89.3063,14233.0
2017-07-24 10:50:00,120.38,120.39,120.36,120.36,6362.0,89.3137,89.3211,89.2989,89.2989,6362.0
2017-07-24 10:55:00,120.38,120.38,120.12,120.18,10063.0,89.3137,89.3137,89.1208,89.1653,10063.0
2017-07-24 11:00:00,120.22,120.35,120.18,120.34,7536.0,89.195,89.2914,89.1653,89.284,7536.0
2017-07-24 11:05:00,120.34,120.45,120.34,120.44,6899.0,89.284,89.3656,89.284,89.3582,6899.0
2017-07-24 11:10:00,120.43,120.46,120.37,120.42,5427.0,89.3508,89.3731,89.3063,89.3434,5427.0
2017-07-24 11:15:00,120.41,120.5,120.39,120.43,6860.0,89.336,89.4027,89.3211,89.3508,6860.0
2017-07-24 11:20:00,120.43,120.46,120.29,120.29,12749.0,89.3508,89.3731,89.2469,89.2469,12749.0
2017-07-24 11:25:00,120.28,120.49,120.28,120.49,7800.0,89.2395,89.3953,89.2395,89.3953,7800.0
2017-07-24 11:30:00,120.51,120.62,120.48,120.58,10996.0,89.4101,89.4918,89.3879,89.4621,10996.0
2017-07-24 11:35:00,120.58,120.58,120.43,120.43,4912.0,89.4621,89.4621,89.3508,89.3508,4912.0
2017-07-24 11:40:00,120.43,120.61,120.43,120.57,12623.0,89.3508,89.4843,89.3508,89.4547,12623.0
2017-07-24 11:45:00,120.59,120.6,120.26,120.27,13039.0,89.4695,89.4769,89.2247,89.2321,13039.0
2017-07-24 11:50:00,120.28,120.42,120.27,120.42,7100.0,89.2395,89.3434,89.2321,89.3434,7100.0
2017-07-24 11:55:00,120.44,120.48,120.42,120.42,5108.0,89.3582,89.3879,89.3434,89.3434,5108.0
2017-07-24 12:00:00,120.42,120.46,120.39,120.41,7279.0,89.3434,89.3731,89.3211,89.336,7279.0
2017-07-24 12:05:00,120.39,120.43,120.36,120.42,5318.0,89.3211,89.3508,89.2989,89.3434,5318.0
2017-07-24 12:10:00,120.42,120.46,120.39,120.45,8037.0,89.3434,89.3731,89.3211,89.3656,8037.0
2017-07-24 12:15:00,120.48,120.5,120.42,120.47,3977.0,89.3879,89.4027,89.3434,89.3805,3977.0
2017-07-24 12:20:00,120.47,120.51,120.47,120.49,5461.0,89.3805,89.4101,89.3805,89.3953,5461.0
2017-07-24 12:25:00,120.48,120.53,120.45,120.48,9081.0,89.3879,89.425,89.3656,89.3879,9081.0
2017-07-24 12:30:00,120.48,120.59,120.48,120.58,7454.0,89.3879,89.4695,89.3879,89.4621,7454.0
2017-07-24 12:35:00,120.58,120.63,120.53,120.53,5908.0,89.4621,89.4992,89.425,89.425,5908.0
2017-07-24 12:40:00,120.51,120.63,120.48,120.62,5121.0,89.4101,89.4992,89.3879,89.4918,5121.0
2017-07-24 12:45:00,120.64,120.71,120.61,120.61,4698.0,89.5066,89.5585,89.4843,89.4843,4698.0
2017-07-24 12:50:00,120.61,120.61,120.54,120.55,3000.0,89.4843,89.4843,89.4324,89.4398,3000.0
2017-07-24 12:55:00,120.56,120.63,120.55,120.6,3770.0,89.4472,89.4992,89.4398,89.4769,3770.0
2017-07-24 13:00:00,120.61,120.63,120.55,120.58,5780.0,89.4843,89.4992,89.4398,89.4621,5780.0
2017-07-24 13:05:00,120.6,120.6,120.55,120.59,2290.0,89.4769,89.4769,89.4398,89.4695,2290.0
2017-07-24 13:10:00,120.59,120.59,120.54,120.54,4700.0,89.4695,89.4695,89.4324,89.4324,4700.0
2017-07-24 13:15:00,120.54,120.62,120.54,120.62,4085.0,89.4324,89.4918,89.4324,89.4918,4085.0
2017-07-24 13:20:00,120.65,120.72,120.64,120.7,1810.0,89.514,89.566,89.5066,89.5511,1810.0
2017-07-24 13:25:00,120.7,120.77,120.67,120.68,4496.0,89.5511,89.6031,89.5289,89.5363,4496.0
2017-07-24 13:30:00,120.7,120.75,120.69,120.74,5265.0,89.5511,89.5882,89.5437,89.5808,5265.0
2017-07-24 13:35:00,120.75,120.78,120.74,120.76,3372.0,89.5882,89.6105,89.5808,89.5956,3372.0
2017-07-24 13:40:00,120.76,120.8,120.76,120.79,2755.0,89.5956,89.6253,89.5956,89.6179,2755.0
2017-07-24 13:45:00,120.8,120.8,120.72,120.74,7280.0,89.6253,89.6253,89.566,89.5808,7280.0
2017-07-24 13:50:00,120.77,120.8,120.73,120.73,4000.0,89.6031,89.6253,89.5734,89.5734,4000.0
2017-07-24 13:55:00,120.71,120.8,120.71,120.78,8707.0,89.5585,89.6253,89.5585,89.6105,8707.0
2017-07-24 14:00:00,120.78,120.95,120.77,120.93,9350.0,89.6105,89.7366,89.6031,89.7218,9350.0
2017-07-24 14:05:00,120.91,120.97,120.91,120.93,5670.0,89.7069,89.7514,89.7069,89.7218,5670.0
2017-07-24 14:10:00,120.91,120.92,120.87,120.89,7395.0,89.7069,89.7143,89.6772,89.6921,7395.0
2017-07-24 14:15:00,120.9,120.92,120.88,120.91,7460.0,89.6995,89.7143,89.6847,89.7069,7460.0
2017-07-24 14:20:00,120.9,120.9,120.81,120.81,6186.0,89.6995,89.6995,89.6327,89.6327,6186.0
2017-07-24 14:25:00,120.8,120.8,120.64,120.67,4802.0,89.6253,89.6253,89.5066,89.5289,4802.0
2017-07-24 14:30:00,120.65,120.68,120.55,120.65,11722.0,89.514,89.5363,89.4398,89.514,11722.0
2017-07-24 14:35:00,120.63,120.63,120.56,120.57,8495.0,89.4992,89.4992,89.4472,89.4547,8495.0
2017-07-24 14:40:00,120.56,120.56,120.46,120.53,7599.0,89.4472,89.4472,89.3731,89.425,7599.0
2017-07-24 14:45:00,120.53,120.56,120.51,120.55,7458.0,89.425,89.4472,89.4101,89.4398,7458.0
2017-07-24 14:50:00,120.55,120.58,120.48,120.54,6867.0,89.4398,89.4621,89.3879,89.4324,6867.0
2017-07-24 14:55:00,120.54,120.58,120.51,120.57,8738.0,89.4324,89.4621,89.4101,89.4547,8738.0
2017-07-24 15:00:00,120.57,120.58,120.52,120.57,12052.0,89.4547,89.4621,89.4176,89.4547,12052.0
2017-07-24 15:05:00,120.57,120.58,120.53,120.57,12348.0,89.4547,89.4621,89.425,89.4547,12348.0
2017-07-24 15:10:00,120.57,120.61,120.54,120.59,8709.0,89.4547,89.4843,89.4324,89.4695,8709.0
2017-07-24 15:15:00,120.59,120.74,120.59,120.73,6292.0,89.4695,89.5808,89.4695,89.5734,6292.0
2017-07-24 15:20:00,120.73,120.77,120.71,120.76,8664.0,89.5734,89.6031,89.5585,89.5956,8664.0
2017-07-24 15:25:00,120.75,120.84,120.74,120.81,19769.0,89.5882,89.655,89.5808,89.6327,19769.0
2017-07-24 15:30:00,120.82,120.83,120.67,120.67,14024.0,89.6401,89.6476,89.5289,89.5289,14024.0
2017-07-24 15:35:00,120.66,120.72,120.63,120.69,15030.0,89.5214,89.566,89.4992,89.5437,15030.0
2017-07-24 15:40:00,120.68,120.69,120.64,120.65,12670.0,89.5363,89.5437,89.5066,89.514,12670.0
2017-07-24 15:45:00,120.64,120.66,120.61,120.65,16326.0,89.5066,89.5214,89.4843,89.514,16326.0
2017-07-24 15:50:00,120.65,120.65,120.4,120.43,47995.0,89.514,89.514,89.3285,89.3508,47995.0
2017-07-24 15:55:00,120.44,120.54,120.32,120.46,98145.0,89.3582,89.4324,89.2692,89.3731,98145.0
2017-07-25 09:30:00,121.34,121.5,121.11,121.42,17110.0,90.026,90.1447,89.8553,90.0853,17110.0
2017-07-25 09:35:00,121.3,121.31,121.0,121.04,9615.0,89.9963,90.0037,89.7737,89.8034,9615.0
2017-07-25 09:40:00,120.94,120.94,120.69,120.86,12889.0,89.7292,89.7292,89.5437,89.6698,12889.0
2017-07-25 09:45:00,120.83,121.19,120.83,121.14,14857.0,89.6476,89.9147,89.6476,89.8776,14857.0
2017-07-25 09:50:00,121.12,121.41,121.09,121.32,8547.0,89.8627,90.0779,89.8405,90.0111,8547.0
2017-07-25 09:55:00,121.25,121.48,121.05,121.35,12068.0,89.9592,90.1298,89.8108,90.0334,12068.0
2017-07-25 10:00:00,121.31,121.46,121.26,121.45,5209.0,90.0037,90.115,89.9666,90.1076,5209.0
2017-07-25 10:05:00,121.45,121.68,121.44,121.49,12987.0,90.1076,90.2782,90.1001,90.1372,12987.0
2017-07-25 10:10:00,121.52,121.64,121.48,121.63,5889.0,90.1595,90.2485,90.1298,90.2411,5889.0
2017-07-25 10:15:00,121.59,121.8,121.56,121.8,25350.0,90.2114,90.3672,90.1892,90.3672,25350.0
2017-07-25 10:20:00,121.77,121.83,121.68,121.79,13058.0,90.345,90.3895,90.2782,90.3598,13058.0
2017-07-25 10:25:00,121.86,121.86,121.73,121.82,5100.0,90.4118,90.4118,90.3153,90.3821,5100.0
2017-07-25 10:30:00,121.82,121.95,121.77,121.88,45648.0,90.3821,90.4785,90.345,90.4266,45648.0
2017-07-25 10:35:00,121.88,121.89,121.74,121.74,5123.0,90.4266,90.434,90.3227,90.3227,5123.0
2017-07-25 10:40:00,121.78,121.8,121.68,121.8,6400.0,90.3524,90.3672,90.2782,90.3672,6400.0
2017-07-25 10:45:00,121.78,122.01,121.75,121.96,14360.0,90.3524,90.523,90.3301,90.486,14360.0
2017-07-25 10:50:00,121.95,122.0,121.89,121.89,4220.0,90.4785,90.5156,90.434,90.434,4220.0
2017-07-25 10:55:00,121.89,121.98,121.85,121.98,11063.0,90.434,90.5008,90.4043,90.5008,11063.0
2017-07-25 11:00:00,121.97,122.01,121.89,121.9,10644.0,90.4934,90.523,90.434,90.4414,10644.0
2017-07-25 11:05:00,121.89,121.95,121.87,121.92,10136.0,90.434,90.4785,90.4192,90.4563,10136.0
2017-07-25 11:10:00,121.92,122.19,121.91,122.18,14336.0,90.4563,90.6566,90.4489,90.6492,14336.0
2017-07-25 11:15:00,122.17,122.17,122.03,122.09,6185.0,90.6418,90.6418,90.5379,90.5824,6185.0
2017-07-25 11:20:00,122.08,122.09,122.02,122.05,3700.0,90.575,90.5824,90.5305,90.5527,3700.0
2017-07-25 11:25:00,122.04,122.17,122.02,122.12,13028.0,90.5453,90.6418,90.5305,90.6047,13028.0
2017-07-25 11:30:00,122.12,122.25,122.11,122.13,9355.0,90.6047,90.7011,90.5972,90.6121,9355.0
2017-07-25 11:35:00,122.1,122.12,121.87,121.96,7676.0,90.5898,90.6047,90.4192,90.486,7676.0
2017-07-25 11:40:00,121.93,122.11,121.9,122.05,6500.0,90.4637,90.5972,90.4414,90.5527,6500.0
2017-07-25 11:45:00,122.05,122.05,122.0,122.01,5500.0,90.5527,90.5527,90.5156,90.523,5500.0
2017-07-25 11:50:00,122.01,122.07,121.98,122.03,7422.0,90.523,90.5676,90.5008,90.5379,7422.0
2017-07-25 11:55:00,122.01,122.05,121.92,121.94,8727.0,90.523,90.5527,90.4563,90.4711,8727.0
2017-07-25 12:00:00,121.93,121.98,121.89,121.96,7739.0,90.4637,90.5008,90.434,90.486,7739.0
2017-07-25 12:05:00,121.96,122.09,121.95,122.09,7212.0,90.486,90.5824,90.4785,90.5824,7212.0
2017-07-25 12:10:00,122.1,122.11,122.03,122.07,4861.0,90.5898,90.5972,90.5379,90.5676,4861.0
2017-07-25 12:15:00,122.06,122.08,121.92,121.92,4468.0,90.5601,90.575,90.4563,90.4563,4468.0
2017-07-25 12:20:00,121.91,121.92,121.84,121.87,8411.0,90.4489,90.4563,90.3969,90.4192,8411.0
2017-07-25 12:25:00,121.84,121.88,121.83,121.83,3600.0,90.3969,90.4266,90.3895,90.3895,3600.0
2017-07-25 12:30:00,121.83,122.09,121.83,122.09,40474.0,90.3895,90.5824,90.3895,90.5824,40474.0
2017-07-25 12:35:00,122.12,122.13,122.02,122.12,6400.0,90.6047,90.6121,90.5305,90.6047,6400.0
2017-07-25 12:40:00,122.13,122.14,122.05,122.06,5766.0,90.6121,90.6195,90.5527,90.5601,5766.0
2017-07-25 12:45:00,122.04,122.04,121.92,122.02,4252.0,90.5453,90.5453,90.4563,90.5305,4252.0
2017-07-25 12:50:00,122.02,122.04,121.89,121.96,7943.0,90.5305,90.5453,90.434,90.486,7943.0
2017-07-25 12:55:00,121.97,121.99,121.9,121.94,8360.0,90.4934,90.5082,90.4414,90.4711,8360.0
2017-07-25 13:00:00,121.94,121.98,121.89,121.98,7227.0,90.4711,90.5008,90.434,90.5008,7227.0
2017-07-25 13:05:00,121.97,122.0,121.92,121.95,7329.0,90.4934,90.5156,90.4563,90.4785,7329.0
2017-07-25 13:10:00,121.96,122.0,121.93,121.96,6715.0,90.486,90.5156,90.4637,90.486,6715.0
2017-07-25 13:15:00,121.95,122.01,121.9,121.95,11960.0,90.4785,90.523,90.4414,90.4785,11960.0
2017-07-25 13:20:00,121.94,122.04,121.94,122.02,3625.0,90.4711,90.5453,90.4711,90.5305,3625.0
2017-07-25 13:25:00,122.01,122.06,121.92,121.96,24152.0,90.523,90.5601,90.4563,90.486,24152.0
2017-07-25 13:30:00,121.96,122.05,121.96,122.02,9139.0,90.486,90.5527,90.486,90.5305,9139.0
2017-07-25 13:35:00,122.02,122.14,122.01,122.14,8300.0,90.5305,90.6195,90.523,90.6195,8300.0
2017-07-25 13:40:00,122.13,122.17,122.12,122.15,6282.0,90.6121,90.6418,90.6047,90.6269,6282.0
2017-07-25 13:45:00,122.16,122.18,122.11,122.15,11630.0,90.6343,90.6492,90.5972,90.6269,11630.0
2017-07-25 13:50:00,122.15,122.18,122.1,122.16,7344.0,90.6269,90.6492,90.5898,90.6343,7344.0
2017-07-25 13:55:00,122.15,122.18,122.01,122.01,9264.0,90.6269,90.6492,90.523,90.523,9264.0
2017-07-25 14:00:00,122.01,122.04,121.97,122.03,8901.0,90.523,90.5453,90.4934,90.5379,8901.0
2017-07-25 14:05:00,122.03,122.1,122.03,122.05,31688.0,90.5379,90.5898,90.5379,90.5527,31688.0
2017-07-25 14:10:00,122.04,122.04,121.94,121.97,11458.0,90.5453,90.5453,90.4711,90.4934,11458.0
2017-07-25 14:15:00,121.97,122.02,121.94,121.97,7251.0,90.4934,90.5305,90.4711,90.4934,7251.0
2017-07-25 14:20:00,121.94,122.06,121.94,122.04,6716.0,90.4711,90.5601,90.4711,90.5453,6716.0
2017-07-25 14:25:00,122.04,122.05,122.03,122.04,8675.0,90.5453,90.5527,90.5379,90.5453,8675.0
2017-07-25 14:30:00,122.04,122.04,121.85,121.85,12176.0,90.5453,90.5453,90.4043,90.4043,12176.0
2017-07-25 14:35:00,121.86,121.92,121.82,121.85,9443.0,90.4118,90.4563,90.3821,90.4043,9443.0
2017-07-25 14:40:00,121.86,121.95,121.86,121.95,6361.0,90.4118,90.4785,90.4118,90.4785,6361.0
2017-07-25 14:45:00,121.96,121.97,121.92,121.97,7838.0,90.486,90.4934,90.4563,90.4934,7838.0
2017-07-25 14:50:00,121.97,121.99,121.91,121.94,10029.0,90.4934,90.5082,90.4489,90.4711,10029.0
2017-07-25 14:55:00,121.93,121.94,121.86,121.89,7790.0,90.4637,90.4711,90.4118,90.434,7790.0
2017-07-25 15:00:00,121.89,121.91,121.84,121.9,8549.0,90.434,90.4489,90.3969,90.4414,8549.0
2017-07-25 15:05:00,121.9,121.9,121.78,121.79,12095.0,90.4414,90.4414,90.3524,90.3598,12095.0
2017-07-25 15:10:00,121.8,121.83,121.76,121.76,9969.0,90.3672,90.3895,90.3376,90.3376,9969.0
2017-07-25 15:15:00,121.77,121.79,121.72,121.76,12598.0,90.345,90.3598,90.3079,90.3376,12598.0
2017-07-25 15:20:00,121.76,121.8,121.7,121.72,10212.0,90.3376,90.3672,90.293,90.3079,10212.0
2017-07-25 15:25:00,121.69,121.76,121.68,121.76,9645.0,90.2856,90.3376,90.2782,90.3376,9645.0
2017-07-25 15:30:00,121.77,121.89,121.76,121.89,16040.0,90.345,90.434,90.3376,90.434,16040.0
2017-07-25 15:35:00,121.89,121.94,121.88,121.93,21256.0,90.434,90.4711,90.4266,90.4637,21256.0
2017-07-25 15:40:00,121.93,121.94,121.81,121.82,23430.0,90.4637,90.4711,90.3747,90.3821,23430.0
2017-07-25 15:45:00,121.81,121.83,121.76,121.83,29295.0,90.3747,90.3895,90.3376,90.3895,29295.0
2017-07-25 15:50:00,121.84,121.93,121.79,121.82,42876.0,90.3969,90.4637,90.3598,90.3821,42876.0
2017-07-25 15:55:00,121.8,121.93,121.79,121.88,60441.0,90.3672,90.4637,90.3598,90.4266,60441.0
2017-07-26 09:30:00,121.75,121.97,121.43,121.82,34158.0,90.3301,90.4934,90.0927,90.3821,34158.0
2017-07-26 09:35:00,121.76,122.38,121.76,122.27,10763.0,90.3376,90.7976,90.3376,90.7159,10763.0
2017-07-26 09:40:00,122.28,122.61,122.24,122.47,11221.0,90.7234,90.9682,90.6937,90.8643,11221.0
2017-07-26 09:45:00,122.48,122.48,122.09,122.28,7912.0,90.8718,90.8718,90.5824,90.7234,7912.0
2017-07-26 09:50:00,122.32,122.5,122.2,122.47,9115.0,90.753,90.8866,90.664,90.8643,9115.0
2017-07-26 09:55:00,122.48,122.71,122.47,122.57,6588.0,90.8718,91.0424,90.8643,90.9385,6588.0
2017-07-26 10:00:00,122.62,122.68,122.46,122.58,9920.0,90.9756,91.0201,90.8569,90.9459,9920.0
2017-07-26 10:05:00,122.58,122.67,122.53,122.6,7188.0,90.9459,91.0127,90.9089,90.9608,7188.0
2017-07-26 10:10:00,122.6,122.67,122.53,122.58,6139.0,90.9608,91.0127,90.9089,90.9459,6139.0
2017-07-26 10:15:00,122.58,122.88,122.58,122.85,20271.0,90.9459,91.1685,90.9459,91.1463,20271.0
2017-07-26 10:20:00,122.8,122.92,122.75,122.87,10124.0,91.1092,91.1982,91.0721,91.1611,10124.0
2017-07-26 10:25:00,122.85,123.13,122.81,123.06,20188.0,91.1463,91.354,91.1166,91.3021,20188.0
2017-07-26 10:30:00,123.1,123.1,122.9,122.92,10522.0,91.3318,91.3318,91.1834,91.1982,10522.0
2017-07-26 10:35:00,122.92,123.01,122.91,122.92,14128.0,91.1982,91.265,91.1908,91.1982,14128.0
2017-07-26 10:40:00,122.94,122.95,122.84,122.9,12410.0,91.213,91.2205,91.1388,91.1834,12410.0
2017-07-26 10:45:00,122.9,122.9,122.74,122.74,5600.0,91.1834,91.1834,91.0647,91.0647,5600.0
2017-07-26 10:50:00,122.74,122.8,122.66,122.66,19873.0,91.0647,91.1092,91.0053,91.0053,19873.0
2017-07-26 10:55:00,122.65,122.73,122.64,122.66,21145.0,90.9979,91.0572,90.9905,91.0053,21145.0
2017-07-26 11:00:00,122.63,122.68,122.51,122.66,15000.0,90.983,91.0201,90.894,91.0053,15000.0
2017-07-26 11:05:00,122.68,122.75,122.64,122.72,26389.0,91.0201,91.0721,90.9905,91.0498,26389.0
2017-07-26 11:10:00,122.7,122.86,122.63,122.84,16003.0,91.035,91.1537,90.983,91.1388,16003.0
2017-07-26 11:15:00,122.82,122.85,122.68,122.82,7822.0,91.124,91.1463,91.0201,91.124,7822.0
2017-07-26 11:20:00,122.81,122.85,122.74,122.74,5075.0,91.1166,91.1463,91.0647,91.0647,5075.0
2017-07-26 11:25:00,122.76,122.77,122.73,122.76,5010.0,91.0795,91.0869,91.0572,91.0795,5010.0
2017-07-26 11:30:00,122.76,122.77,122.6,122.62,9869.0,91.0795,91.0869,90.9608,90.9756,9869.0
2017-07-26 11:35:00,122.63,122.66,122.59,122.59,8475.0,90.983,91.0053,90.9534,90.9534,8475.0
2017-07-26 11:40:00,122.59,122.61,122.52,122.56,4124.0,90.9534,90.9682,90.9014,90.9311,4124.0
2017-07-26 11:45:00,122.56,122.56,122.51,122.54,2800.0,90.9311,90.9311,90.894,90.9163,2800.0
2017-07-26 11:50:00,122.54,122.56,122.42,122.44,6811.0,90.9163,90.9311,90.8272,90.8421,6811.0
2017-07-26 11:55:00,122.41,122.41,122.28,122.36,16341.0,90.8198,90.8198,90.7234,90.7827,16341.0
2017-07-26 12:00:00,122.35,122.47,122.33,122.47,12060.0,90.7753,90.8643,90.7605,90.8643,12060.0
2017-07-26 12:05:00,122.48,122.6,122.47,122.59,5844.0,90.8718,90.9608,90.8643,90.9534,5844.0
2017-07-26 12:10:00,122.58,122.61,122.55,122.57,5576.0,90.9459,90.9682,90.9237,90.9385,5576.0
2017-07-26 12:15:00,122.59,122.59,122.52,122.55,3700.0,90.9534,90.9534,90.9014,90.9237,3700.0
2017-07-26 12:20:00,122.51,122.58,122.51,122.57,2496.0,90.894,90.9459,90.894,90.9385,2496.0
2017-07-26 12:25:00,122.57,122.59,122.37,122.42,5800.0,90.9385,90.9534,90.7901,90.8272,5800.0
2017-07-26 12:30:00,122.43,122.46,122.4,122.41,3011.0,90.8347,90.8569,90.8124,90.8198,3011.0
2017-07-26 12:35:00,122.39,122.44,122.38,122.44,3083.0,90.805,90.8421,90.7976,90.8421,3083.0
2017-07-26 12:40:00,122.45,122.49,122.44,122.47,4057.0,90.8495,90.8792,90.8421,90.8643,4057.0
2017-07-26 12:45:00,122.45,122.5,122.44,122.44,3738.0,90.8495,90.8866,90.8421,90.8421,3738.0
2017-07-26 12:50:00,122.42,122.42,122.38,122.38,936.0,90.8272,90.8272,90.7976,90.7976,936.0
2017-07-26 12:55:00,122.4,122.46,122.39,122.42,4800.0,90.8124,90.8569,90.805,90.8272,4800.0
2017-07-26 13:00:00,122.44,122.44,122.32,122.38,7440.0,90.8421,90.8421,90.753,90.7976,7440.0
2017-07-26 13:05:00,122.36,122.43,122.34,122.39,9113.0,90.7827,90.8347,90.7679,90.805,9113.0
2017-07-26 13:10:00,122.33,122.36,122.32,122.36,2283.0,90.7605,90.7827,90.753,90.7827,2283.0
2017-07-26 13:15:00,122.36,122.44,122.36,122.44,6739.0,90.7827,90.8421,90.7827,90.8421,6739.0
2017-07-26 13:20:00,122.43,122.49,122.41,122.46,6406.0,90.8347,90.8792,90.8198,90.8569,6406.0
2017-07-26 13:25:00,122.42,122.43,122.27,122.27,2967.0,90.8272,90.8347,90.7159,90.7159,2967.0
2017-07-26 13:30:00,122.27,122.37,122.27,122.37,4691.0,90.7159,90.7901,90.7159,90.7901,4691.0
2017-07-26 13:35:00,122.37,122.41,122.32,122.32,9396.0,90.7901,90.8198,90.753,90.753,9396.0
2017-07-26 13:40:00,122.31,122.33,122.3,122.3,6260.0,90.7456,90.7605,90.7382,90.7382,6260.0
2017-07-26 13:45:00,122.3,122.31,122.26,122.28,3799.0,90.7382,90.7456,90.7085,90.7234,3799.0
2017-07-26 13:50:00,122.3,122.31,122.21,122.26,7034.0,90.7382,90.7456,90.6714,90.7085,7034.0
2017-07-26 13:55:00,122.26,122.27,122.19,122.19,5465.0,90.7085,90.7159,90.6566,90.6566,5465.0
2017-07-26 14:00:00,122.25,122.52,122.21,122.33,11634.0,90.7011,90.9014,90.6714,90.7605,11634.0
2017-07-26 14:05:00,122.3,122.34,122.18,122.18,6129.0,90.7382,90.7679,90.6492,90.6492,6129.0
2017-07-26 14:10:00,122.15,122.22,122.14,122.17,7010.0,90.6269,90.6789,90.6195,90.6418,7010.0
2017-07-26 14:15:00,122.16,122.23,122.15,122.19,5933.0,90.6343,90.6863,90.6269,90.6566,5933.0
2017-07-26 14:20:00,122.15,122.17,122.13,122.15,4137.0,90.6269,90.6418,90.6121,90.6269,4137.0
2017-07-26 14:25:00,122.14,122.21,122.11,122.21,9127.0,90.6195,90.6714,90.5972,90.6714,9127.0
2017-07-26 14:30:00,122.2,122.2,122.05,122.06,6314.0,90.664,90.664,90.5527,90.5601,6314.0
2017-07-26 14:35:00,122.05,122.17,122.01,122.12,5371.0,90.5527,90.6418,90.523,90.6047,5371.0
2017-07-26 14:40:00,122.11,122.15,122.07,122.12,7448.0,90.5972,90.6269,90.5676,90.6047,7448.0
2017-07-26 14:45:00,122.11,122.11,122.09,122.11,3268.0,90.5972,90.5972,90.5824,90.5972,3268.0
2017-07-26 14:50:00,122.11,122.11,122.03,122.03,3851.0,90.5972,90.5972,90.5379,90.5379,3851.0
2017-07-26 14:55:00,122.02,122.02,121.89,121.94,7475.0,90.5305,90.5305,90.434,90.4711,7475.0
2017-07-26 15:00:00,121.93,121.95,121.83,121.95,10236.0,90.4637,90.4785,90.3895,90.4785,10236.0
2017-07-26 15:05:00,121.94,121.96,121.87,121.9,7379.0,90.4711,90.486,90.4192,90.4414,7379.0
2017-07-26 15:10:00,121.88,121.93,121.82,121.91,13484.0,90.4266,90.4637,90.3821,90.4489,13484.0
2017-07-26 15:15:00,121.91,121.94,121.88,121.91,8294.0,90.4489,90.4711,90.4266,90.4489,8294.0
2017-07-26 15:20:00,121.9,121.91,121.8,121.83,9269.0,90.4414,90.4489,90.3672,90.3895,9269.0
2017-07-26 15:25:00,121.82,121.83,121.7,121.7,16254.0,90.3821,90.3895,90.293,90.293,16254.0
2017-07-26 15:30:00,121.68,121.69,121.58,121.69,21224.0,90.2782,90.2856,90.204,90.2856,21224.0
2017-07-26 15:35:00,121.73,121.74,121.7,121.73,10989.0,90.3153,90.3227,90.293,90.3153,10989.0
2017-07-26 15:40:00,121.72,121.77,121.62,121.64,23802.0,90.3079,90.345,90.2337,90.2485,23802.0
2017-07-26 15:45:00,121.62,121.63,121.44,121.44,21180.0,90.2337,90.2411,90.1001,90.1001,21180.0
2017-07-26 15:50:00,121.43,121.72,121.42,121.72,45102.0,90.0927,90.3079,90.0853,90.3079,45102.0
2017-07-26 15:55:00,121.71,121.84,121.68,121.83,79462.0,90.3005,90.3969,90.2782,90.3895,79462.0
2017-07-27 09:30:00,121.84,122.3,121.14,121.16,27958.0,90.3969,90.7382,89.8776,89.8924,27958.0
2017-07-27 09:35:00,121.29,121.51,121.28,121.41,13022.0,89.9889,90.1521,89.9814,90.0779,13022.0
2017-07-27 09:40:00,121.46,121.61,121.39,121.49,6668.0,90.115,90.2263,90.063,90.1372,6668.0
2017-07-27 09:45:00,121.54,121.6,121.16,121.29,16652.0,90.1743,90.2189,89.8924,89.9889,16652.0
2017-07-27 09:50:00,121.31,121.55,121.3,121.55,6478.0,90.0037,90.1818,89.9963,90.1818,6478.0
2017-07-27 09:55:00,121.58,121.79,121.51,121.66,15365.0,90.204,90.3598,90.1521,90.2634,15365.0
2017-07-27 10:00:00,121.59,121.74,121.55,121.69,12243.0,90.2114,90.3227,90.1818,90.2856,12243.0
2017-07-27 10:05:00,121.66,121.92,121.61,121.85,4950.0,90.2634,90.4563,90.2263,90.4043,4950.0
2017-07-27 10:10:00,121.85,121.92,121.84,121.84,29380.0,90.4043,90.4563,90.3969,90.3969,29380.0
2017-07-27 10:15:00,121.87,121.92,121.66,121.76,10637.0,90.4192,90.4563,90.2634,90.3376,10637.0
2017-07-27 10:20:00,121.78,121.83,121.74,121.83,11931.0,90.3524,90.3895,90.3227,90.3895,11931.0
2017-07-27 10:25:00,121.83,121.91,121.82,121.89,6805.0,90.3895,90.4489,90.3821,90.434,6805.0
2017-07-27 10:30:00,121.88,121.88,121.8,121.87,9168.0,90.4266,90.4266,90.3672,90.4192,9168.0
2017-07-27 10:35:00,121.87,121.9,121.77,121.8,7195.0,90.4192,90.4414,90.345,90.3672,7195.0
2017-07-27 10:40:00,121.77,121.81,121.7,121.7,18715.0,90.345,90.3747,90.293,90.293,18715.0
2017-07-27 10:45:00,121.7,121.7,121.48,121.61,109488.0,90.293,90.293,90.1298,90.2263,109488.0
2017-07-27 10:50:00,121.61,121.65,121.5,121.55,10083.0,90.2263,90.256,90.1447,90.1818,10083.0
2017-07-27 10:55:00,121.55,121.76,121.51,121.75,6259.0,90.1818,90.3376,90.1521,90.3301,6259.0
2017-07-27 11:00:00,121.7,121.7,121.5,121.5,4162.0,90.293,90.293,90.1447,90.1447,4162.0
2017-07-27 11:05:00,121.49,121.54,121.4,121.41,5835.0,90.1372,90.1743,90.0705,90.0779,5835.0
2017-07-27 11:10:00,121.43,121.48,121.38,121.41,4853.0,90.0927,90.1298,90.0556,90.0779,4853.0
2017-07-27 11:15:00,121.38,121.38,121.29,121.29,8915.0,90.0556,90.0556,89.9889,89.9889,8915.0
2017-07-27 11:20:00,121.31,121.38,121.18,121.18,8253.0,90.0037,90.0556,89.9072,89.9072,8253.0
2017-07-27 11:25:00,121.21,121.23,121.15,121.22,6282.0,89.9295,89.9443,89.885,89.9369,6282.0
2017-07-27 11:30:00,121.23,121.37,121.21,121.37,6862.0,89.9443,90.0482,89.9295,90.0482,6862.0
2017-07-27 11:35:00,121.36,121.39,121.34,121.34,2600.0,90.0408,90.063,90.026,90.026,2600.0
2017-07-27 11:40:00,121.34,121.36,121.33,121.36,3380.0,90.026,90.0408,90.0185,90.0408,3380.0
2017-07-27 11:45:00,121.37,121.44,121.36,121.43,5095.0,90.0482,90.1001,90.0408,90.0927,5095.0
2017-07-27 11:50:00,121.41,121.43,121.34,121.34,4453.0,90.0779,90.0927,90.026,90.026,4453.0
2017-07-27 11:55:00,121.35,121.35,121.23,121.24,3375.0,90.0334,90.0334,89.9443,89.9518,3375.0
2017-07-27 12:00:00,121.25,121.28,121.21,121.21,4920.0,89.9592,89.9814,89.9295,89.9295,4920.0
2017-07-27 12:05:00,121.2,121.2,121.14,121.17,2370.0,89.9221,89.9221,89.8776,89.8998,2370.0
2017-07-27 12:10:00,121.19,121.19,121.02,121.1,7700.0,89.9147,89.9147,89.7885,89.8479,7700.0
2017-07-27 12:15:00,121.11,121.12,121.07,121.12,5100.0,89.8553,89.8627,89.8256,89.8627,5100.0
2017-07-27 12:20:00,121.09,121.1,121.07,121.07,2228.0,89.8405,89.8479,89.8256,89.8256,2228.0
2017-07-27 12:25:00,121.09,121.12,121.07,121.11,11899.0,89.8405,89.8627,89.8256,89.8553,11899.0
2017-07-27 12:30:00,121.12,121.18,121.1,121.17,5100.0,89.8627,89.9072,89.8479,89.8998,5100.0
2017-07-27 12:35:00,121.18,121.22,121.17,121.18,4727.0,89.9072,89.9369,89.8998,89.9072,4727.0
2017-07-27 12:40:00,121.19,121.28,121.16,121.25,5395.0,89.9147,89.9814,89.8924,89.9592,5395.0
2017-07-27 12:45:00,121.25,121.29,121.24,121.24,4793.0,89.9592,89.9889,89.9518,89.9518,4793.0
2017-07-27 12:50:00,121.24,121.25,121.2,121.23,3055.0,89.9518,89.9592,89.9221,89.9443,3055.0
2017-07-27 12:55:00,121.21,121.29,121.21,121.27,6905.0,89.9295,89.9889,89.9295,89.974,6905.0
2017-07-27 13:00:00,121.26,121.27,121.21,121.26,4649.0,89.9666,89.974,89.9295,89.9666,4649.0
2017-07-27 13:05:00,121.25,121.36,121.25,121.34,7193.0,89.9592,90.0408,89.9592,90.026,7193.0
2017-07-27 13:10:00,121.34,121.42,121.32,121.41,7180.0,90.026,90.0853,90.0111,90.0779,7180.0
2017-07-27 13:15:00,121.41,121.41,121.32,121.36,26878.0,90.0779,90.0779,90.0111,90.0408,26878.0
2017-07-27 13:20:00,121.38,121.43,121.34,121.41,12736.0,90.0556,90.0927,90.026,90.0779,12736.0
2017-07-27 13:25:00,121.41,121.44,121.31,121.44,13830.0,90.0779,90.1001,90.0037,90.1001,13830.0
2017-07-27 13:30:00,121.38,121.38,121.12,121.12,11111.0,90.0556,90.0556,89.8627,89.8627,11111.0
2017-07-27 13:35:00,121.13,121.16,121.04,121.06,11373.0,89.8701,89.8924,89.8034,89.8182,11373.0
2017-07-27 13:40:00,121.1,121.21,121.07,121.21,4203.0,89.8479,89.9295,89.8256,89.9295,4203.0
2017-07-27 13:45:00,121.16,121.2,121.11,121.16,6875.0,89.8924,89.9221,89.8553,89.8924,6875.0
2017-07-27 13:50:00,121.15,121.2,121.0,121.07,10923.0,89.885,89.9221,89.7737,89.8256,10923.0
2017-07-27 13:55:00,121.08,121.11,120.84,120.84,7730.0,89.8331,89.8553,89.655,89.655,7730.0
2017-07-27 14:00:00,120.88,121.06,120.84,120.95,15256.0,89.6847,89.8182,89.655,89.7366,15256.0
2017-07-27 14:05:00,120.98,121.06,120.92,121.06,15500.0,89.7589,89.8182,89.7143,89.8182,15500.0
2017-07-27 14:10:00,121.06,121.06,120.91,120.91,7011.0,89.8182,89.8182,89.7069,89.7069,7011.0
2017-07-27 14:15:00,120.9,120.92,120.77,120.85,8426.0,89.6995,89.7143,89.6031,89.6624,8426.0
2017-07-27 14:20:00,120.83,120.83,120.65,120.72,7825.0,89.6476,89.6476,89.514,89.566,7825.0
2017-07-27 14:25:00,120.66,120.71,120.52,120.61,5758.0,89.5214,89.5585,89.4176,89.4843,5758.0
2017-07-27 14:30:00,120.6,120.79,120.57,120.61,22537.0,89.4769,89.6179,89.4547,89.4843,22537.0
2017-07-27 14:35:00,120.59,120.66,120.58,120.66,6111.0,89.4695,89.5214,89.4621,89.5214,6111.0
2017-07-27 14:40:00,120.6,120.64,120.56,120.61,5550.0,89.4769,89.5066,89.4472,89.4843,5550.0
2017-07-27 14:45:00,120.6,120.69,120.52,120.63,7733.0,89.4769,89.5437,89.4176,89.4992,7733.0
2017-07-27 14:50:00,120.64,120.75,120.63,120.72,6791.0,89.5066,89.5882,89.4992,89.566,6791.0
2017-07-27 14:55:00,120.69,120.89,120.69,120.88,3386.0,89.5437,89.6921,89.5437,89.6847,3386.0
2017-07-27 15:00:00,120.9,121.04,120.9,121.0,10695.0,89.6995,89.8034,89.6995,89.7737,10695.0
2017-07-27 15:05:00,121.02,121.11,120.96,121.02,6137.0,89.7885,89.8553,89.744,89.7885,6137.0
2017-07-27 15:10:00,121.01,121.07,120.94,121.04,17316.0,89.7811,89.8256,89.7292,89.8034,17316.0
2017-07-27 15:15:00,121.05,121.07,121.04,121.06,3974.0,89.8108,89.8256,89.8034,89.8182,3974.0
2017-07-27 15:20:00,121.04,121.09,121.0,121.08,12438.0,89.8034,89.8405,89.7737,89.8331,12438.0
2017-07-27 15:25:00,121.08,121.22,121.05,121.19,18313.0,89.8331,89.9369,89.8108,89.9147,18313.0
2017-07-27 15:30:00,121.17,121.26,121.15,121.21,11362.0,89.8998,89.9666,89.885,89.9295,11362.0
2017-07-27 15:35:00,121.22,121.3,121.21,121.21,9174.0,89.9369,89.9963,89.9295,89.9295,9174.0
2017-07-27 15:40:00,121.22,121.22,121.1,121.16,12372.0,89.9369,89.9369,89.8479,89.8924,12372.0
2017-07-27 15:45:00,121.2,121.3,121.19,121.26,19864.0,89.9221,89.9963,89.9147,89.9666,19864.0
2017-07-27 15:50:00,121.26,121.35,121.25,121.27,31148.0,89.9666,90.0334,89.9592,89.974,31148.0
2017-07-27 15:55:00,121.27,121.37,121.24,121.34,55718.0,89.974,90.0482,89.9518,90.026,55718.0
2017-07-28 09:30:00,121.25,121.34,120.79,120.79,23102.0,89.9592,90.026,89.6179,89.6179,23102.0
2017-07-28 09:35:00,120.81,121.18,120.74,121.01,49071.0,89.6327,89.9072,89.5808,89.7811,49071.0
2017-07-28 09:40:00,120.97,121.09,120.86,121.02,62464.0,89.7514,89.8405,89.6698,89.7885,62464.0
2017-07-28 09:45:00,120.99,121.36,120.96,121.01,47033.0,89.7663,90.0408,89.744,89.7811,47033.0
2017-07-28 09:50:00,120.96,121.03,120.9,120.92,7147.0,89.744,89.796,89.6995,89.7143,7147.0
2017-07-28 09:55:00,120.92,120.97,120.76,120.81,11069.0,89.7143,89.7514,89.5956,89.6327,11069.0
2017-07-28 10:00:00,120.86,120.96,120.8,120.81,41482.0,89.6698,89.744,89.6253,89.6327,41482.0
2017-07-28 10:05:00,120.78,120.83,120.57,120.57,7722.0,89.6105,89.6476,89.4547,89.4547,7722.0
2017-07-28 10:10:00,120.57,120.7,120.52,120.7,14632.0,89.4547,89.5511,89.4176,89.5511,14632.0
2017-07-28 10:15:00,120.76,120.89,120.75,120.81,8131.0,89.5956,89.6921,89.5882,89.6327,8131.0
2017-07-28 10:20:00,120.83,120.91,120.74,120.84,15054.0,89.6476,89.7069,89.5808,89.655,15054.0
2017-07-28 10:25:00,120.83,120.92,120.77,120.92,14523.0,89.6476,89.7143,89.6031,89.7143,14523.0
2017-07-28 10:30:00,120.92,121.03,120.9,120.96,16597.0,89.7143,89.796,89.6995,89.744,16597.0
2017-07-28 10:35:00,120.96,121.05,120.96,120.96,9975.0,89.744,89.8108,89.744,89.744,9975.0
2017-07-28 10:40:00,121.02,121.07,120.91,121.06,49431.0,89.7885,89.8256,89.7069,89.8182,49431.0
2017-07-28 10:45:00,121.06,121.22,121.05,121.1,33733.0,89.8182,89.9369,89.8108,89.8479,33733.0
2017-07-28 10:50:00,121.13,121.13,120.96,120.98,14931.0,89.8701,89.8701,89.744,89.7589,14931.0
2017-07-28 10:55:00,121.03,121.23,121.03,121.23,34965.0,89.796,89.9443,89.796,89.9443,34965.0
2017-07-28 11:00:00,121.26,121.43,121.22,121.43,25298.0,89.9666,90.0927,89.9369,90.0927,25298.0
2017-07-28 11:05:00,121.42,121.66,121.42,121.66,7094.0,90.0853,90.2634,90.0853,90.2634,7094.0
2017-07-28 11:10:00,121.64,121.67,121.53,121.53,3900.0,90.2485,90.2708,90.1669,90.1669,3900.0
2017-07-28 11:15:00,121.54,121.64,121.49,121.61,17078.0,90.1743,90.2485,90.1372,90.2263,17078.0
2017-07-28 11:20:00,121.57,121.59,121.5,121.5,2370.0,90.1966,90.2114,90.1447,90.1447,2370.0
2017-07-28 11:25:00,121.5,121.5,121.34,121.35,12995.0,90.1447,90.1447,90.026,90.0334,12995.0
2017-07-28 11:30:00,121.42,121.49,121.39,121.46,3340.0,90.0853,90.1372,90.063,90.115,3340.0
2017-07-28 11:35:00,121.46,121.52,121.46,121.46,5457.0,90.115,90.1595,90.115,90.115,5457.0
2017-07-28 11:40:00,121.44,121.51,121.39,121.45,1100.0,90.1001,90.1521,90.063,90.1076,1100.0
2017-07-28 11:45:00,121.47,121.53,121.45,121.49,4358.0,90.1224,90.1669,90.1076,90.1372,4358.0
2017-07-28 11:50:00,121.49,121.52,121.4,121.4,5989.0,90.1372,90.1595,90.0705,90.0705,5989.0
2017-07-28 11:55:00,121.38,121.47,121.38,121.44,2706.0,90.0556,90.1224,90.0556,90.1001,2706.0
2017-07-28 12:00:00,121.46,121.56,121.45,121.54,40585.0,90.115,90.1892,90.1076,90.1743,40585.0
2017-07-28 12:05:00,121.53,121.71,121.53,121.68,5555.0,90.1669,90.3005,90.1669,90.2782,5555.0
2017-07-28 12:10:00,121.7,121.76,121.7,121.75,5577.0,90.293,90.3376,90.293,90.3301,5577.0
2017-07-28 12:15:00,121.75,121.78,121.57,121.62,9045.0,90.3301,90.3524,90.1966,90.2337,9045.0
2017-07-28 12:20:00,121.63,121.64,121.58,121.58,5802.0,90.2411,90.2485,90.204,90.204,5802.0
2017-07-28 12:25:00,121.57,121.57,121.46,121.47,5458.0,90.1966,90.1966,90.115,90.1224,5458.0
2017-07-28 12:30:00,121.51,121.55,121.42,121.45,9596.0,90.1521,90.1818,90.0853,90.1076,9596.0
2017-07-28 12:35:00,121.44,121.5,121.44,121.47,5509.0,90.1001,90.1447,90.1001,90.1224,5509.0
2017-07-28 12:40:00,121.5,121.5,121.43,121.45,2807.0,90.1447,90.1447,90.0927,90.1076,2807.0
2017-07-28 12:45:00,121.49,121.53,121.48,121.52,3693.0,90.1372,90.1669,90.1298,90.1595,3693.0
2017-07-28 12:50:00,121.5,121.53,121.48,121.5,3700.0,90.1447,90.1669,90.1298,90.1447,3700.0
2017-07-28 12:55:00,121.51,121.59,121.51,121.59,4700.0,90.1521,90.2114,90.1521,90.2114,4700.0
2017-07-28 13:00:00,121.6,121.63,121.54,121.56,2200.0,90.2189,90.2411,90.1743,90.1892,2200.0
2017-07-28 13:05:00,121.55,121.55,121.51,121.53,4492.0,90.1818,90.1818,90.1521,90.1669,4492.0
2017-07-28 13:10:00,121.53,121.54,121.41,121.42,11760.0,90.1669,90.1743,90.0779,90.0853,11760.0
2017-07-28 13:15:00,121.38,121.4,121.31,121.31,5266.0,90.0556,90.0705,90.0037,90.0037,5266.0
2017-07-28 13:20:00,121.31,121.32,121.23,121.24,6071.0,90.0037,90.0111,89.9443,89.9518,6071.0
2017-07-28 13:25:00,121.27,121.27,121.15,121.18,8647.0,89.974,89.974,89.885,89.9072,8647.0
2017-07-28 13:30:00,121.18,121.18,121.03,121.05,12917.0,89.9072,89.9072,89.796,89.8108,12917.0
2017-07-28 13:35:00,121.05,121.11,120.97,121.11,13420.0,89.8108,89.8553,89.7514,89.8553,13420.0
2017-07-28 13:40:00,121.18,121.23,121.09,121.23,7910.0,89.9072,89.9443,89.8405,89.9443,7910.0
2017-07-28 13:45:00,121.27,121.27,121.18,121.2,3072.0,89.974,89.974,89.9072,89.9221,3072.0
2017-07-28 13:50:00,121.19,121.21,121.13,121.14,9572.0,89.9147,89.9295,89.8701,89.8776,9572.0
2017-07-28 13:55:00,121.1,121.13,121.07,121.1,9190.0,89.8479,89.8701,89.8256,89.8479,9190.0
2017-07-28 14:00:00,121.1,121.11,121.05,121.1,9316.0,89.8479,89.8553,89.8108,89.8479,9316.0
2017-07-28 14:05:00,121.1,121.17,121.07,121.17,10752.0,89.8479,89.8998,89.8256,89.8998,10752.0
2017-07-28 14:10:00,121.17,121.27,121.17,121.21,5099.0,89.8998,89.974,89.8998,89.9295,5099.0
2017-07-28 14:15:00,121.21,121.24,121.16,121.23,6567.0,89.9295,89.9518,89.8924,89.9443,6567.0
2017-07-28 14:20:00,121.22,121.3,121.2,121.29,7277.0,89.9369,89.9963,89.9221,89.9889,7277.0
2017-07-28 14:25:00,121.29,121.31,121.22,121.25,7100.0,89.9889,90.0037,89.9369,89.9592,7100.0
2017-07-28 14:30:00,121.25,121.25,121.22,121.23,9143.0,89.9592,89.9592,89.9369,89.9443,9143.0
2017-07-28 14:35:00,121.22,121.26,121.21,121.24,7500.0,89.9369,89.9666,89.9295,89.9518,7500.0
2017-07-28 14:40:00,121.25,121.27,121.23,121.27,14737.0,89.9592,89.974,89.9443,89.974,14737.0
2017-07-28 14:45:00,121.26,121.4,121.24,121.37,7653.0,89.9666,90.0705,89.9518,90.0482,7653.0
2017-07-28 14:50:00,121.34,121.34,121.29,121.3,13468.0,90.026,90.026,89.9889,89.9963,13468.0
2017-07-28 14:55:00,121.3,121.31,121.28,121.29,11793.0,89.9963,90.0037,89.9814,89.9889,11793.0
2017-07-28 15:00:00,121.28,121.31,121.25,121.25,9289.0,89.9814,90.0037,89.9592,89.9592,9289.0
2017-07-28 15:05:00,121.25,121.31,121.24,121.29,15795.0,89.9592,90.0037,89.9518,89.9889,15795.0
2017-07-28 15:10:00,121.3,121.34,121.27,121.3,8677.0,89.9963,90.026,89.974,89.9963,8677.0
2017-07-28 15:15:00,121.29,121.32,121.25,121.29,14385.0,89.9889,90.0111,89.9592,89.9889,14385.0
2017-07-28 15:20:00,121.29,121.29,121.26,121.28,18745.0,89.9889,89.9889,89.9666,89.9814,18745.0
2017-07-28 15:25:00,121.28,121.37,121.27,121.33,8694.0,89.9814,90.0482,89.974,90.0185,8694.0
2017-07-28 15:30:00,121.34,121.36,121.3,121.31,12462.0,90.026,90.0408,89.9963,90.0037,12462.0
2017-07-28 15:35:00,121.31,121.37,121.29,121.29,28507.0,90.0037,90.0482,89.9889,89.9889,28507.0
2017-07-28 15:40:00,121.3,121.36,121.29,121.35,15133.0,89.9963,90.0408,89.9889,90.0334,15133.0
2017-07-28 15:45:00,121.35,121.36,121.26,121.26,25116.0,90.0334,90.0408,89.9666,89.9666,25116.0
2017-07-28 15:50:00,121.27,121.4,121.27,121.33,50328.0,89.974,90.0705,89.974,90.0185,50328.0
2017-07-28 15:55:00,121.33,121.37,121.17,121.25,59444.0,90.0185,90.0482,89.8998,89.9592,59444.0
2017-07-31 09:30:00,121.78,121.92,121.37,121.86,27617.0,90.3524,90.4563,90.0482,90.4118,27617.0
2017-07-31 09:35:00,121.86,122.14,121.71,122.11,7731.0,90.4118,90.6195,90.3005,90.5972,7731.0
2017-07-31 09:40:00,122.09,122.21,122.03,122.2,15986.0,90.5824,90.6714,90.5379,90.664,15986.0
2017-07-31 09:45:00,122.2,122.37,122.18,122.18,13403.0,90.664,90.7901,90.6492,90.6492,13403.0
2017-07-31 09:50:00,122.21,122.43,122.21,122.39,10863.0,90.6714,90.8347,90.6714,90.805,10863.0
2017-07-31 09:55:00,122.47,122.5,122.35,122.45,10752.0,90.8643,90.8866,90.7753,90.8495,10752.0
2017-07-31 10:00:00,122.41,122.47,122.21,122.22,12154.0,90.8198,90.8643,90.6714,90.6789,12154.0
2017-07-31 10:05:00,122.21,122.23,122.03,122.16,9914.0,90.6714,90.6863,90.5379,90.6343,9914.0
2017-07-31 10:10:00,122.16,122.16,122.02,122.1,9759.0,90.6343,90.6343,90.5305,90.5898,9759.0
2017-07-31 10:15:00,122.11,122.19,122.09,122.1,3250.0,90.5972,90.6566,90.5824,90.5898,3250.0
2017-07-31 10:20:00,122.13,122.22,122.06,122.22,4955.0,90.6121,90.6789,90.5601,90.6789,4955.0
2017-07-31 10:25:00,122.22,122.4,122.12,122.4,29300.0,90.6789,90.8124,90.6047,90.8124,29300.0
2017-07-31 10:30:00,122.4,122.5,122.37,122.45,8324.0,90.8124,90.8866,90.7901,90.8495,8324.0
2017-07-31 10:35:00,122.45,122.52,122.38,122.47,17676.0,90.8495,90.9014,90.7976,90.8643,17676.0
2017-07-31 10:40:00,122.43,122.5,122.42,122.48,10058.0,90.8347,90.8866,90.8272,90.8718,10058.0
2017-07-31 10:45:00,122.5,122.55,122.47,122.54,15365.0,90.8866,90.9237,90.8643,90.9163,15365.0
2017-07-31 10:50:00,122.54,122.71,122.53,122.65,9733.0,90.9163,91.0424,90.9089,90.9979,9733.0
2017-07-31 10:55:00,122.64,122.71,122.46,122.63,9667.0,90.9905,91.0424,90.8569,90.983,9667.0
2017-07-31 11:00:00,122.63,122.69,122.56,122.57,4752.0,90.983,91.0276,90.9311,90.9385,4752.0
2017-07-31 11:05:00,122.59,122.7,122.56,122.63,7948.0,90.9534,91.035,90.9311,90.983,7948.0
2017-07-31 11:10:00,122.62,122.81,122.6,122.77,11174.0,90.9756,91.1166,90.9608,91.0869,11174.0
2017-07-31 11:15:00,122.77,122.81,122.75,122.75,8864.0,91.0869,91.1166,91.0721,91.0721,8864.0
2017-07-31 11:20:00,122.75,122.76,122.62,122.7,7940.0,91.0721,91.0795,90.9756,91.035,7940.0
2017-07-31 11:25:00,122.71,122.89,122.71,122.85,4350.0,91.0424,91.1759,91.0424,91.1463,4350.0
2017-07-31 11:30:00,122.88,122.94,122.86,122.91,4980.0,91.1685,91.213,91.1537,91.1908,4980.0
2017-07-31 11:35:00,122.93,123.13,122.93,123.06,9304.0,91.2056,91.354,91.2056,91.3021,9304.0
2017-07-31 11:40:00,123.07,123.1,122.81,122.82,5000.0,91.3095,91.3318,91.1166,91.124,5000.0
2017-07-31 11:45:00,122.76,122.87,122.76,122.85,3600.0,91.0795,91.1611,91.0795,91.1463,3600.0
2017-07-31 11:50:00,122.86,122.93,122.82,122.91,6110.0,91.1537,91.2056,91.124,91.1908,6110.0
2017-07-31 11:55:00,122.9,122.93,122.86,122.9,3394.0,91.1834,91.2056,91.1537,91.1834,3394.0
2017-07-31 12:00:00,122.88,122.95,122.87,122.89,7651.0,91.1685,91.2205,91.1611,91.1759,7651.0
2017-07-31 12:05:00,122.89,122.9,122.86,122.87,6509.0,91.1759,91.1834,91.1537,91.1611,6509.0
2017-07-31 12:10:00,122.89,122.92,122.79,122.84,6642.0,91.1759,91.1982,91.1018,91.1388,6642.0
2017-07-31 12:15:00,122.84,122.88,122.83,122.86,6033.0,91.1388,91.1685,91.1314,91.1537,6033.0
2017-07-31 12:20:00,122.82,122.85,122.79,122.79,2200.0,91.124,91.1463,91.1018,91.1018,2200.0
2017-07-31 12:25:00,122.83,122.86,122.8,122.8,2710.0,91.1314,91.1537,91.1092,91.1092,2710.0
2017-07-31 12:30:00,122.83,122.83,122.77,122.77,4748.0,91.1314,91.1314,91.0869,91.0869,4748.0
2017-07-31 12:35:00,122.8,122.8,122.76,122.76,4745.0,91.1092,91.1092,91.0795,91.0795,4745.0
2017-07-31 12:40:00,122.77,122.81,122.75,122.78,15500.0,91.0869,91.1166,91.0721,91.0943,15500.0
2017-07-31 12:45:00,122.8,122.81,122.77,122.8,7754.0,91.1092,91.1166,91.0869,91.1092,7754.0
2017-07-31 12:50:00,122.79,122.8,122.56,122.64,11099.0,91.1018,91.1092,90.9311,90.9905,11099.0
2017-07-31 12:55:00,122.64,122.68,122.62,122.64,3965.0,90.9905,91.0201,90.9756,90.9905,3965.0
2017-07-31 13:00:00,122.64,122.73,122.63,122.7,7043.0,90.9905,91.0572,90.983,91.035,7043.0
2017-07-31 13:05:00,122.7,122.84,122.69,122.78,4948.0,91.035,91.1388,91.0276,91.0943,4948.0
2017-07-31 13:10:00,122.78,122.78,122.69,122.7,6389.0,91.0943,91.0943,91.0276,91.035,6389.0
2017-07-31 13:15:00,122.7,122.82,122.67,122.8,7423.0,91.035,91.124,91.0127,91.1092,7423.0
2017-07-31 13:20:00,122.8,122.88,122.79,122.87,8889.0,91.1092,91.1685,91.1018,91.1611,8889.0
2017-07-31 13:25:00,122.9,122.94,122.88,122.93,7035.0,91.1834,91.213,91.1685,91.2056,7035.0
2017-07-31 13:30:00,122.9,123.01,122.9,122.96,6480.0,91.1834,91.265,91.1834,91.2279,6480.0
2017-07-31 13:35:00,122.96,123.02,122.92,122.92,12277.0,91.2279,91.2724,91.1982,91.1982,12277.0
2017-07-31 13:40:00,122.92,122.94,122.88,122.9,4600.0,91.1982,91.213,91.1685,91.1834,4600.0
2017-07-31 13:45:00,122.88,123.01,122.87,123.0,8377.0,91.1685,91.265,91.1611,91.2576,8377.0
2017-07-31 13:50:00,123.01,123.02,122.91,122.91,14289.0,91.265,91.2724,91.1908,91.1908,14289.0
2017-07-31 13:55:00,122.94,123.08,122.9,123.05,9074.0,91.213,91.3169,91.1834,91.2947,9074.0
2017-07-31 14:00:00,123.04,123.09,123.02,123.03,6582.0,91.2872,91.3243,91.2724,91.2798,6582.0
2017-07-31 14:05:00,123.04,123.04,122.8,122.8,7470.0,91.2872,91.2872,91.1092,91.1092,7470.0
2017-07-31 14:10:00,122.77,122.79,122.7,122.79,10995.0,91.0869,91.1018,91.035,91.1018,10995.0
2017-07-31 14:15:00,122.77,122.81,122.76,122.77,5722.0,91.0869,91.1166,91.0795,91.0869,5722.0
2017-07-31 14:20:00,122.78,122.81,122.66,122.7,7878.0,91.0943,91.1166,91.0053,91.035,7878.0
2017-07-31 14:25:00,122.71,122.82,122.69,122.72,8493.0,91.0424,91.124,91.0276,91.0498,8493.0
2017-07-31 14:30:00,122.69,122.69,122.59,122.64,4901.0,91.0276,91.0276,90.9534,90.9905,4901.0
2017-07-31 14:35:00,122.64,122.64,122.51,122.58,9701.0,90.9905,90.9905,90.894,90.9459,9701.0
2017-07-31 14:40:00,122.56,122.57,122.52,122.55,7151.0,90.9311,90.9385,90.9014,90.9237,7151.0
2017-07-31 14:45:00,122.53,122.58,122.49,122.58,6989.0,90.9089,90.9459,90.8792,90.9459,6989.0
2017-07-31 14:50:00,122.59,122.59,122.47,122.54,7882.0,90.9534,90.9534,90.8643,90.9163,7882.0
2017-07-31 14:55:00,122.51,122.61,122.5,122.59,8078.0,90.894,90.9682,90.8866,90.9534,8078.0
2017-07-31 15:00:00,122.57,122.65,122.55,122.65,16331.0,90.9385,90.9979,90.9237,90.9979,16331.0
2017-07-31 15:05:00,122.64,122.75,122.62,122.67,15161.0,90.9905,91.0721,90.9756,91.0127,15161.0
2017-07-31 15:10:00,122.67,122.68,122.56,122.58,12597.0,91.0127,91.0201,90.9311,90.9459,12597.0
2017-07-31 15:15:00,122.58,122.59,122.41,122.48,14779.0,90.9459,90.9534,90.8198,90.8718,14779.0
2017-07-31 15:20:00,122.48,122.62,122.45,122.59,12763.0,90.8718,90.9756,90.8495,90.9534,12763.0
2017-07-31 15:25:00,122.59,122.65,122.53,122.56,21156.0,90.9534,90.9979,90.9089,90.9311,21156.0
2017-07-31 15:30:00,122.57,122.64,122.57,122.61,18731.0,90.9385,90.9905,90.9385,90.9682,18731.0
2017-07-31 15:35:00,122.62,122.63,122.5,122.63,21188.0,90.9756,90.983,90.8866,90.983,21188.0
2017-07-31 15:40:00,122.62,122.65,122.54,122.65,20492.0,90.9756,90.9979,90.9163,90.9979,20492.0
2017-07-31 15:45:00,122.66,122.73,122.62,122.69,36686.0,91.0053,91.0572,90.9756,91.0276,36686.0
2017-07-31 15:50:00,122.69,122.83,122.68,122.79,57989.0,91.0276,91.1314,91.0201,91.1018,57989.0
2017-07-31 15:55:00,122.79,122.82,122.52,122.52,101256.0,91.1018,91.124,90.9014,90.9014,101256.0
2017-08-01 09:30:00,123.65,123.7,120.74,120.86,126300.0,91.7398,91.7769,89.5808,89.6698,126300.0
2017-08-01 09:35:00,121.03,121.33,120.32,121.0,61321.0,89.796,90.0185,89.2692,89.7737,61321.0
2017-08-01 09:40:00,120.99,121.0,120.53,120.92,92893.0,89.7663,89.7737,89.425,89.7143,92893.0
2017-08-01 09:45:00,120.94,121.25,120.57,121.21,72610.0,89.7292,89.9592,89.4547,89.9295,72610.0
2017-08-01 09:50:00,121.31,121.31,120.81,120.81,34252.0,90.0037,90.0037,89.6327,89.6327,34252.0
2017-08-01 09:55:00,120.78,121.23,120.64,121.23,26372.0,89.6105,89.9443,89.5066,89.9443,26372.0
2017-08-01 10:00:00,121.24,121.75,121.23,121.7,33462.0,89.9518,90.3301,89.9443,90.293,33462.0
2017-08-01 10:05:00,121.62,121.84,121.48,121.7,15652.0,90.2337,90.3969,90.1298,90.293,15652.0
2017-08-01 10:10:00,121.7,121.84,121.5,121.84,11400.0,90.293,90.3969,90.1447,90.3969,11400.0
2017-08-01 10:15:00,121.79,121.85,121.6,121.65,10837.0,90.3598,90.4043,90.2189,90.256,10837.0
2017-08-01 10:20:00,121.65,121.67,121.45,121.45,10136.0,90.256,90.2708,90.1076,90.1076,10136.0
2017-08-01 10:25:00,121.45,121.7,121.4,121.7,11893.0,90.1076,90.293,90.0705,90.293,11893.0
2017-08-01 10:30:00,121.76,121.78,121.56,121.62,12437.0,90.3376,90.3524,90.1892,90.2337,12437.0
2017-08-01 10:35:00,121.56,122.18,121.56,122.18,14321.0,90.1892,90.6492,90.1892,90.6492,14321.0
2017-08-01 10:40:00,122.18,122.36,122.15,122.17,8806.0,90.6492,90.7827,90.6269,90.6418,8806.0
2017-08-01 10:45:00,122.22,122.22,121.83,122.03,15770.0,90.6789,90.6789,90.3895,90.5379,15770.0
2017-08-01 10:50:00,121.98,122.09,121.79,122.07,12308.0,90.5008,90.5824,90.3598,90.5676,12308.0
2017-08-01 10:55:00,122.11,122.29,122.05,122.15,11036.0,90.5972,90.7308,90.5527,90.6269,11036.0
2017-08-01 11:00:00,122.23,122.45,122.16,122.41,11390.0,90.6863,90.8495,90.6343,90.8198,11390.0
2017-08-01 11:05:00,122.4,122.62,122.31,122.44,22520.0,90.8124,90.9756,90.7456,90.8421,22520.0
2017-08-01 11:10:00,122.36,122.5,122.34,122.37,15895.0,90.7827,90.8866,90.7679,90.7901,15895.0
2017-08-01 11:15:00,122.37,122.56,122.33,122.43,14691.0,90.7901,90.9311,90.7605,90.8347,14691.0
2017-08-01 11:20:00,122.42,122.72,122.31,122.72,12446.0,90.8272,91.0498,90.7456,91.0498,12446.0
2017-08-01 11:25:00,122.71,123.02,122.7,122.92,9564.0,91.0424,91.2724,91.035,91.1982,9564.0
2017-08-01 11:30:00,122.86,123.08,122.86,122.99,14459.0,91.1537,91.3169,91.1537,91.2501,14459.0
2017-08-01 11:35:00,123.0,123.24,122.95,123.24,7786.0,91.2576,91.4356,91.2205,91.4356,7786.0
2017-08-01 11:40:00,123.21,123.54,123.15,123.54,12297.0,91.4134,91.6582,91.3688,91.6582,12297.0
2017-08-01 11:45:00,123.47,123.47,123.15,123.29,6154.0,91.6063,91.6063,91.3688,91.4727,6154.0
2017-08-01 11:50:00,123.26,123.31,123.07,123.31,5900.0,91.4505,91.4876,91.3095,91.4876,5900.0
2017-08-01 11:55:00,123.31,123.53,123.24,123.53,9817.0,91.4876,91.6508,91.4356,91.6508,9817.0
2017-08-01 12:00:00,123.55,123.84,123.51,123.73,12024.0,91.6656,91.8808,91.6359,91.7992,12024.0
2017-08-01 12:05:00,123.76,123.87,123.7,123.76,10917.0,91.8214,91.903,91.7769,91.8214,10917.0
2017-08-01 12:10:00,123.7,123.76,123.66,123.69,7350.0,91.7769,91.8214,91.7472,91.7695,7350.0
2017-08-01 12:15:00,123.69,123.88,123.66,123.88,10070.0,91.7695,91.9105,91.7472,91.9105,10070.0
2017-08-01 12:20:00,123.83,123.88,123.79,123.82,8008.0,91.8734,91.9105,91.8437,91.8659,8008.0
2017-08-01 12:25:00,123.82,123.86,123.59,123.62,9764.0,91.8659,91.8956,91.6953,91.7176,9764.0
2017-08-01 12:30:00,123.59,123.74,123.56,123.69,10706.0,91.6953,91.8066,91.673,91.7695,10706.0
2017-08-01 12:35:00,123.74,123.77,123.65,123.69,6038.0,91.8066,91.8288,91.7398,91.7695,6038.0
2017-08-01 12:40:00,123.64,123.76,123.64,123.75,14543.0,91.7324,91.8214,91.7324,91.814,14543.0
2017-08-01 12:45:00,123.73,123.74,123.47,123.5,10825.0,91.7992,91.8066,91.6063,91.6285,10825.0
2017-08-01 12:50:00,123.52,123.54,123.46,123.51,10700.0,91.6434,91.6582,91.5988,91.6359,10700.0
2017-08-01 12:55:00,123.53,123.76,123.53,123.76,5600.0,91.6508,91.8214,91.6508,91.8214,5600.0
2017-08-01 13:00:00,123.77,123.77,123.61,123.61,11263.0,91.8288,91.8288,91.7101,91.7101,11263.0
2017-08-01 13:05:00,123.6,123.8,123.6,123.8,10336.0,91.7027,91.8511,91.7027,91.8511,10336.0
2017-08-01 13:10:00,123.79,123.81,123.71,123.8,8575.0,91.8437,91.8585,91.7843,91.8511,8575.0
2017-08-01 13:15:00,123.81,123.84,123.71,123.74,6500.0,91.8585,91.8808,91.7843,91.8066,6500.0
2017-08-01 13:20:00,123.72,123.79,123.7,123.75,5000.0,91.7917,91.8437,91.7769,91.814,5000.0
2017-08-01 13:25:00,123.76,123.82,123.7,123.8,7072.0,91.8214,91.8659,91.7769,91.8511,7072.0
2017-08-01 13:30:00,123.79,123.8,123.65,123.65,11415.0,91.8437,91.8511,91.7398,91.7398,11415.0
2017-08-01 13:35:00,123.65,123.65,123.57,123.62,14548.0,91.7398,91.7398,91.6805,91.7176,14548.0
2017-08-01 13:40:00,123.62,123.94,123.59,123.94,11061.0,91.7176,91.955,91.6953,91.955,11061.0
2017-08-01 13:45:00,123.91,123.92,123.82,123.84,9219.0,91.9327,91.9401,91.8659,91.8808,9219.0
2017-08-01 13:50:00,123.8,123.96,123.8,123.93,7900.0,91.8511,91.9698,91.8511,91.9476,7900.0
2017-08-01 13:55:00,123.92,124.06,123.92,124.04,17971.0,91.9401,92.044,91.9401,92.0292,17971.0
2017-08-01 14:00:00,124.0,124.0,123.65,123.69,7912.0,91.9995,91.9995,91.7398,91.7695,7912.0
2017-08-01 14:05:00,123.74,123.74,123.53,123.54,18370.0,91.8066,91.8066,91.6508,91.6582,18370.0
2017-08-01 14:10:00,123.52,123.64,123.5,123.6,13382.0,91.6434,91.7324,91.6285,91.7027,13382.0
2017-08-01 14:15:00,123.58,123.67,123.5,123.63,15850.0,91.6879,91.7547,91.6285,91.725,15850.0
2017-08-01 14:20:00,123.62,123.65,123.5,123.52,8801.0,91.7176,91.7398,91.6285,91.6434,8801.0
2017-08-01 14:25:00,123.52,123.54,123.45,123.54,11443.0,91.6434,91.6582,91.5914,91.6582,11443.0
2017-08-01 14:30:00,123.51,123.58,123.46,123.58,10023.0,91.6359,91.6879,91.5988,91.6879,10023.0
2017-08-01 14:35:00,123.55,123.59,123.42,123.48,12240.0,91.6656,91.6953,91.5692,91.6137,12240.0
2017-08-01 14:40:00,123.47,123.54,123.43,123.52,15027.0,91.6063,91.6582,91.5766,91.6434,15027.0
2017-08-01 14:45:00,123.52,123.55,123.44,123.5,10013.0,91.6434,91.6656,91.584,91.6285,10013.0
2017-08-01 14:50:00,123.49,123.54,123.48,123.51,9395.0,91.6211,91.6582,91.6137,91.6359,9395.0
2017-08-01 14:55:00,123.53,123.62,123.5,123.6,10351.0,91.6508,91.7176,91.6285,91.7027,10351.0
2017-08-01 15:00:00,123.57,123.62,123.48,123.52,12681.0,91.6805,91.7176,91.6137,91.6434,12681.0
2017-08-01 15:05:00,123.55,123.63,123.48,123.59,9940.0,91.6656,91.725,91.6137,91.6953,9940.0
2017-08-01 15:10:00,123.56,123.64,123.51,123.64,16010.0,91.673,91.7324,91.6359,91.7324,16010.0
2017-08-01 15:15:00,123.63,123.69,123.59,123.67,15279.0,91.725,91.7695,91.6953,91.7547,15279.0
2017-08-01 15:20:00,123.67,123.79,123.66,123.68,16678.0,91.7547,91.8437,91.7472,91.7621,16678.0
2017-08-01 15:25:00,123.68,123.69,123.6,123.61,19726.0,91.7621,91.7695,91.7027,91.7101,19726.0
2017-08-01 15:30:00,123.62,123.69,123.6,123.66,23438.0,91.7176,91.7695,91.7027,91.7472,23438.0
2017-08-01 15:35:00,123.66,123.69,123.6,123.68,27500.0,91.7472,91.7695,91.7027,91.7621,27500.0
2017-08-01 15:40:00,123.69,123.73,123.63,123.63,33380.0,91.7695,91.7992,91.725,91.725,33380.0
2017-08-01 15:45:00,123.67,123.75,123.64,123.65,45307.0,91.7547,91.814,91.7324,91.7398,45307.0
2017-08-01 15:50:00,123.66,123.79,123.62,123.69,67088.0,91.7472,91.8437,91.7176,91.7695,67088.0
2017-08-01 15:55:00,123.69,123.86,123.68,123.79,107086.0,91.7695,91.8956,91.7621,91.8437,107086.0
2017-08-02 09:30:00,123.28,123.91,123.19,123.83,22073.0,91.4653,91.9327,91.3985,91.8734,22073.0
2017-08-02 09:35:00,123.69,123.92,123.65,123.77,12742.0,91.7695,91.9401,91.7398,91.8288,12742.0
2017-08-02 09:40:00,123.79,123.79,123.46,123.64,12959.0,91.8437,91.8437,91.5988,91.7324,12959.0
2017-08-02 09:45:00,123.56,123.74,123.52,123.69,11574.0,91.673,91.8066,91.6434,91.7695,11574.0
2017-08-02 09:50:00,123.63,123.71,123.56,123.63,7227.0,91.725,91.7843,91.673,91.725,7227.0
2017-08-02 09:55:00,123.58,123.69,123.55,123.63,13011.0,91.6879,91.7695,91.6656,91.725,13011.0
2017-08-02 10:00:00,123.63,123.66,123.53,123.61,10240.0,91.725,91.7472,91.6508,91.7101,10240.0
2017-08-02 10:05:00,123.59,123.67,123.54,123.6,11556.0,91.6953,91.7547,91.6582,91.7027,11556.0
2017-08-02 10:10:00,123.63,123.8,123.61,123.79,7503.0,91.725,91.8511,91.7101,91.8437,7503.0
2017-08-02 10:15:00,123.8,123.87,123.62,123.84,13555.0,91.8511,91.903,91.7176,91.8808,13555.0
2017-08-02 10:20:00,123.81,123.84,123.71,123.78,12594.0,91.8585,91.8808,91.7843,91.8363,12594.0
2017-08-02 10:25:00,123.79,123.87,123.74,123.78,7930.0,91.8437,91.903,91.8066,91.8363,7930.0
2017-08-02 10:30:00,123.75,123.87,123.72,123.86,9200.0,91.814,91.903,91.7917,91.8956,9200.0
2017-08-02 10:35:00,123.85,123.85,123.77,123.81,8240.0,91.8882,91.8882,91.8288,91.8585,8240.0
2017-08-02 10:40:00,123.81,123.81,123.64,123.67,14800.0,91.8585,91.8585,91.7324,91.7547,14800.0
2017-08-02 10:45:00,123.65,123.72,123.61,123.65,9000.0,91.7398,91.7917,91.7101,91.7398,9000.0
2017-08-02 10:50:00,123.64,123.73,123.63,123.73,4185.0,91.7324,91.7992,91.725,91.7992,4185.0
2017-08-02 10:55:00,123.7,124.0,123.7,124.0,11013.0,91.7769,91.9995,91.7769,91.9995,11013.0
2017-08-02 11:00:00,124.0,124.08,123.7,123.72,12181.0,91.9995,92.0588,91.7769,91.7917,12181.0
2017-08-02 11:05:00,123.73,123.84,123.73,123.84,14098.0,91.7992,91.8808,91.7992,91.8808,14098.0
2017-08-02 11:10:00,123.86,123.94,123.84,123.94,8800.0,91.8956,91.955,91.8808,91.955,8800.0
2017-08-02 11:15:00,123.92,123.97,123.77,123.79,11176.0,91.9401,91.9772,91.8288,91.8437,11176.0
2017-08-02 11:20:00,123.8,123.88,123.77,123.85,9462.0,91.8511,91.9105,91.8288,91.8882,9462.0
2017-08-02 11:25:00,123.83,123.88,123.79,123.81,7014.0,91.8734,91.9105,91.8437,91.8585,7014.0
2017-08-02 11:30:00,123.8,123.95,123.79,123.95,15869.0,91.8511,91.9624,91.8437,91.9624,15869.0
2017-08-02 11:35:00,123.95,124.08,123.9,124.08,6634.0,91.9624,92.0588,91.9253,92.0588,6634.0
2017-08-02 11:40:00,124.07,124.1,123.94,124.01,10700.0,92.0514,92.0737,91.955,92.0069,10700.0
2017-08-02 11:45:00,124.01,124.04,123.83,123.89,10246.0,92.0069,92.0292,91.8734,91.9179,10246.0
2017-08-02 11:50:00,123.88,123.92,123.82,123.91,8100.0,91.9105,91.9401,91.8659,91.9327,8100.0
2017-08-02 11:55:00,123.91,123.93,123.8,123.84,10000.0,91.9327,91.9476,91.8511,91.8808,10000.0
2017-08-02 12:00:00,123.85,123.96,123.85,123.87,8399.0,91.8882,91.9698,91.8882,91.903,8399.0
2017-08-02 12:05:00,123.89,123.92,123.79,123.88,18060.0,91.9179,91.9401,91.8437,91.9105,18060.0
2017-08-02 12:10:00,123.86,124.0,123.85,123.99,4250.0,91.8956,91.9995,91.8882,91.9921,4250.0
2017-08-02 12:15:00,123.99,123.99,123.8,123.83,8061.0,91.9921,91.9921,91.8511,91.8734,8061.0
2017-08-02 12:20:00,123.82,123.97,123.81,123.94,8927.0,91.8659,91.9772,91.8585,91.955,8927.0
2017-08-02 12:25:00,123.94,123.98,123.91,123.98,7239.0,91.955,91.9847,91.9327,91.9847,7239.0
2017-08-02 12:30:00,123.94,123.98,123.84,123.89,8098.0,91.955,91.9847,91.8808,91.9179,8098.0
2017-08-02 12:35:00,123.9,123.9,123.8,123.82,7414.0,91.9253,91.9253,91.8511,91.8659,7414.0
2017-08-02 12:40:00,123.83,123.94,123.82,123.87,10791.0,91.8734,91.955,91.8659,91.903,10791.0
2017-08-02 12:45:00,123.88,123.89,123.82,123.88,6428.0,91.9105,91.9179,91.8659,91.9105,6428.0
2017-08-02 12:50:00,123.9,124.13,123.9,124.13,22333.0,91.9253,92.0959,91.9253,92.0959,22333.0
2017-08-02 12:55:00,124.13,124.2,124.09,124.2,7932.0,92.0959,92.1479,92.0663,92.1479,7932.0
2017-08-02 13:00:00,124.17,124.18,123.88,124.03,12052.0,92.1256,92.133,91.9105,92.0217,12052.0
2017-08-02 13:05:00,124.04,124.04,123.84,123.94,9291.0,92.0292,92.0292,91.8808,91.955,9291.0
2017-08-02 13:10:00,123.91,124.04,123.87,123.92,4464.0,91.9327,92.0292,91.903,91.9401,4464.0
2017-08-02 13:15:00,123.96,123.99,123.83,123.98,5865.0,91.9698,91.9921,91.8734,91.9847,5865.0
2017-08-02 13:20:00,123.96,124.03,123.91,123.91,3800.0,91.9698,92.0217,91.9327,91.9327,3800.0
2017-08-02 13:25:00,123.93,123.99,123.87,123.94,6841.0,91.9476,91.9921,91.903,91.955,6841.0
2017-08-02 13:30:00,123.94,124.21,123.94,124.11,8141.0,91.955,92.1553,91.955,92.0811,8141.0
2017-08-02 13:35:00,124.12,124.14,124.02,124.11,4476.0,92.0885,92.1034,92.0143,92.0811,4476.0
2017-08-02 13:40:00,124.11,124.17,124.06,124.13,4293.0,92.0811,92.1256,92.044,92.0959,4293.0
2017-08-02 13:45:00,124.1,124.16,124.04,124.11,4828.0,92.0737,92.1182,92.0292,92.0811,4828.0
2017-08-02 13:50:00,124.08,124.09,123.98,124.06,5400.0,92.0588,92.0663,91.9847,92.044,5400.0
2017-08-02 13:55:00,124.05,124.09,123.99,124.03,9508.0,92.0366,92.0663,91.9921,92.0217,9508.0
2017-08-02 14:00:00,124.04,124.04,123.9,123.93,9990.0,92.0292,92.0292,91.9253,91.9476,9990.0
2017-08-02 14:05:00,123.93,123.93,123.82,123.9,8939.0,91.9476,91.9476,91.8659,91.9253,8939.0
2017-08-02 14:10:00,123.91,124.06,123.89,124.05,16662.0,91.9327,92.044,91.9179,92.0366,16662.0
2017-08-02 14:15:00,124.06,124.06,123.9,123.94,5803.0,92.044,92.044,91.9253,91.955,5803.0
2017-08-02 14:20:00,123.9,123.94,123.8,123.94,10285.0,91.9253,91.955,91.8511,91.955,10285.0
2017-08-02 14:25:00,123.93,124.08,123.89,124.04,18367.0,91.9476,92.0588,91.9179,92.0292,18367.0
2017-08-02 14:30:00,123.98,124.12,123.96,124.04,11180.0,91.9847,92.0885,91.9698,92.0292,11180.0
2017-08-02 14:35:00,124.03,124.2,123.99,124.12,11231.0,92.0217,92.1479,91.9921,92.0885,11231.0
2017-08-02 14:40:00,124.08,124.23,124.08,124.21,13112.0,92.0588,92.1701,92.0588,92.1553,13112.0
2017-08-02 14:45:00,124.17,124.17,123.78,123.87,27712.0,92.1256,92.1256,91.8363,91.903,27712.0
2017-08-02 14:50:00,123.83,123.94,123.64,123.83,9417.0,91.8734,91.955,91.7324,91.8734,9417.0
2017-08-02 14:55:00,123.81,123.85,123.77,123.81,4658.0,91.8585,91.8882,91.8288,91.8585,4658.0
2017-08-02 15:00:00,123.8,123.87,123.76,123.85,11900.0,91.8511,91.903,91.8214,91.8882,11900.0
2017-08-02 15:05:00,123.83,123.87,123.75,123.75,9000.0,91.8734,91.903,91.814,91.814,9000.0
2017-08-02 15:10:00,123.79,123.87,123.79,123.85,16099.0,91.8437,91.903,91.8437,91.8882,16099.0
2017-08-02 15:15:00,123.84,123.92,123.78,123.88,9460.0,91.8808,91.9401,91.8363,91.9105,9460.0
2017-08-02 15:20:00,123.89,123.91,123.85,123.85,7700.0,91.9179,91.9327,91.8882,91.8882,7700.0
2017-08-02 15:25:00,123.85,123.94,123.82,123.88,21033.0,91.8882,91.955,91.8659,91.9105,21033.0
2017-08-02 15:30:00,123.89,123.89,123.74,123.82,15303.0,91.9179,91.9179,91.8066,91.8659,15303.0
2017-08-02 15:35:00,123.8,123.86,123.78,123.83,22416.0,91.8511,91.8956,91.8363,91.8734,22416.0
2017-08-02 15:40:00,123.83,123.95,123.81,123.94,19564.0,91.8734,91.9624,91.8585,91.955,19564.0
2017-08-02 15:45:00,123.94,124.15,123.92,124.04,28015.0,91.955,92.1108,91.9401,92.0292,28015.0
2017-08-02 15:50:00,124.06,124.24,124.06,124.16,33869.0,92.044,92.1776,92.044,92.1182,33869.0
2017-08-02 15:55:00,124.17,124.18,124.1,124.15,72361.0,92.1256,92.133,92.0737,92.1108,72361.0
2017-08-03 09:30:00,124.34,124.49,124.01,124.49,31533.0,92.2517,92.363,92.0069,92.363,31533.0
2017-08-03 09:35:00,124.35,124.58,124.2,124.58,14583.0,92.2592,92.4298,92.1479,92.4298,14583.0
2017-08-03 09:40:00,124.51,124.51,124.4,124.43,4223.0,92.3779,92.3779,92.2963,92.3185,4223.0
2017-08-03 09:45:00,124.34,124.55,124.3,124.38,11511.0,92.2517,92.4076,92.2221,92.2814,11511.0
2017-08-03 09:50:00,124.31,124.39,124.23,124.33,12298.0,92.2295,92.2888,92.1701,92.2443,12298.0
2017-08-03 09:55:00,124.32,124.5,124.22,124.4,11245.0,92.2369,92.3705,92.1627,92.2963,11245.0
2017-08-03 10:00:00,124.4,124.64,124.34,124.55,11695.0,92.2963,92.4743,92.2517,92.4076,11695.0
2017-08-03 10:05:00,124.56,124.81,124.47,124.71,24115.0,92.415,92.6005,92.3482,92.5263,24115.0
2017-08-03 10:10:00,124.71,124.76,124.53,124.65,11050.0,92.5263,92.5634,92.3927,92.4817,11050.0
2017-08-03 10:15:00,124.61,124.62,124.39,124.4,7226.0,92.4521,92.4595,92.2888,92.2963,7226.0
2017-08-03 10:20:00,124.35,124.54,124.31,124.49,11854.0,92.2592,92.4001,92.2295,92.363,11854.0
2017-08-03 10:25:00,124.49,124.57,124.41,124.57,7674.0,92.363,92.4224,92.3037,92.4224,7674.0
2017-08-03 10:30:00,124.61,124.61,124.37,124.53,6078.0,92.4521,92.4521,92.274,92.3927,6078.0
2017-08-03 10:35:00,124.52,124.52,124.32,124.33,6978.0,92.3853,92.3853,92.2369,92.2443,6978.0
2017-08-03 10:40:00,124.36,124.54,124.35,124.5,14797.0,92.2666,92.4001,92.2592,92.3705,14797.0
2017-08-03 10:45:00,124.54,124.56,124.36,124.39,9204.0,92.4001,92.415,92.2666,92.2888,9204.0
2017-08-03 10:50:00,124.4,124.64,124.39,124.64,9113.0,92.2963,92.4743,92.2888,92.4743,9113.0
2017-08-03 10:55:00,124.65,124.67,124.44,124.54,5820.0,92.4817,92.4966,92.3259,92.4001,5820.0
2017-08-03 11:00:00,124.51,124.6,124.48,124.53,11357.0,92.3779,92.4446,92.3556,92.3927,11357.0
2017-08-03 11:05:00,124.51,124.61,124.45,124.58,12199.0,92.3779,92.4521,92.3334,92.4298,12199.0
2017-08-03 11:10:00,124.59,124.69,124.53,124.69,6708.0,92.4372,92.5114,92.3927,92.5114,6708.0
2017-08-03 11:15:00,124.66,124.67,124.41,124.45,13893.0,92.4892,92.4966,92.3037,92.3334,13893.0
2017-08-03 11:20:00,124.44,124.54,124.42,124.52,7468.0,92.3259,92.4001,92.3111,92.3853,7468.0
2017-08-03 11:25:00,124.53,124.66,124.5,124.5,7249.0,92.3927,92.4892,92.3705,92.3705,7249.0
2017-08-03 11:30:00,124.53,124.58,124.51,124.56,10409.0,92.3927,92.4298,92.3779,92.415,10409.0
2017-08-03 11:35:00,124.53,124.55,124.44,124.48,7271.0,92.3927,92.4076,92.3259,92.3556,7271.0
2017-08-03 11:40:00,124.49,124.66,124.44,124.61,14546.0,92.363,92.4892,92.3259,92.4521,14546.0
2017-08-03 11:45:00,124.63,124.69,124.61,124.64,8648.0,92.4669,92.5114,92.4521,92.4743,8648.0
2017-08-03 11:50:00,124.64,124.72,124.61,124.69,4109.0,92.4743,92.5337,92.4521,92.5114,4109.0
2017-08-03 11:55:00,124.67,124.76,124.66,124.76,7800.0,92.4966,92.5634,92.4892,92.5634,7800.0
2017-08-03 12:00:00,124.74,124.79,124.72,124.75,8653.0,92.5485,92.5856,92.5337,92.5559,8653.0
2017-08-03 12:05:00,124.74,124.9,124.72,124.86,9523.0,92.5485,92.6672,92.5337,92.6376,9523.0
2017-08-03 12:10:00,124.85,124.88,124.85,124.87,3993.0,92.6301,92.6524,92.6301,92.645,3993.0
2017-08-03 12:15:00,124.88,124.98,124.85,124.96,10149.0,92.6524,92.7266,92.6301,92.7117,10149.0
2017-08-03 12:20:00,124.96,125.1,124.96,125.1,13535.0,92.7117,92.8156,92.7117,92.8156,13535.0
2017-08-03 12:25:00,125.11,125.18,125.1,125.13,10885.0,92.823,92.875,92.8156,92.8379,10885.0
2017-08-03 12:30:00,125.12,125.12,125.05,125.08,6110.0,92.8305,92.8305,92.7785,92.8008,6110.0
2017-08-03 12:35:00,125.08,125.1,124.9,124.94,7713.0,92.8008,92.8156,92.6672,92.6969,7713.0
2017-08-03 12:40:00,124.94,125.04,124.94,125.01,13702.0,92.6969,92.7711,92.6969,92.7488,13702.0
2017-08-03 12:45:00,125.0,125.07,124.97,125.0,10098.0,92.7414,92.7934,92.7192,92.7414,10098.0
2017-08-03 12:50:00,124.98,125.01,124.91,124.92,5957.0,92.7266,92.7488,92.6746,92.6821,5957.0
2017-08-03 12:55:00,124.9,124.91,124.82,124.85,8172.0,92.6672,92.6746,92.6079,92.6301,8172.0
2017-08-03 13:00:00,124.87,124.91,124.84,124.86,2100.0,92.645,92.6746,92.6227,92.6376,2100.0
2017-08-03 13:05:00,124.87,125.1,124.87,124.99,7550.0,92.645,92.8156,92.645,92.734,7550.0
2017-08-03 13:10:00,125.0,125.18,125.0,125.16,3626.0,92.7414,92.875,92.7414,92.8601,3626.0
2017-08-03 13:15:00,125.15,125.15,124.91,124.91,6030.0,92.8527,92.8527,92.6746,92.6746,6030.0
2017-08-03 13:20:00,124.94,125.01,124.94,124.97,2642.0,92.6969,92.7488,92.6969,92.7192,2642.0
2017-08-03 13:25:00,124.96,125.03,124.95,125.03,5702.0,92.7117,92.7637,92.7043,92.7637,5702.0
2017-08-03 13:30:00,125.03,125.05,124.91,124.94,5895.0,92.7637,92.7785,92.6746,92.6969,5895.0
2017-08-03 13:35:00,124.95,125.03,124.94,125.03,5220.0,92.7043,92.7637,92.6969,92.7637,5220.0
2017-08-03 13:40:00,125.04,125.05,125.0,125.01,4300.0,92.7711,92.7785,92.7414,92.7488,4300.0
2017-08-03 13:45:00,124.99,125.04,124.94,124.94,4500.0,92.734,92.7711,92.6969,92.6969,4500.0
2017-08-03 13:50:00,124.93,125.07,124.91,125.01,6907.0,92.6895,92.7934,92.6746,92.7488,6907.0
2017-08-03 13:55:00,125.01,125.03,124.94,124.95,6083.0,92.7488,92.7637,92.6969,92.7043,6083.0
2017-08-03 14:00:00,124.94,124.95,124.91,124.91,4980.0,92.6969,92.7043,92.6746,92.6746,4980.0
2017-08-03 14:05:00,124.92,124.97,124.9,124.93,9444.0,92.6821,92.7192,92.6672,92.6895,9444.0
2017-08-03 14:10:00,124.93,124.93,124.88,124.93,6177.0,92.6895,92.6895,92.6524,92.6895,6177.0
2017-08-03 14:15:00,124.94,124.99,124.93,124.96,7959.0,92.6969,92.734,92.6895,92.7117,7959.0
2017-08-03 14:20:00,124.97,125.02,124.97,124.99,5697.0,92.7192,92.7563,92.7192,92.734,5697.0
2017-08-03 14:25:00,124.99,124.99,124.91,124.92,3900.0,92.734,92.734,92.6746,92.6821,3900.0
2017-08-03 14:30:00,124.89,124.93,124.86,124.86,4101.0,92.6598,92.6895,92.6376,92.6376,4101.0
2017-08-03 14:35:00,124.85,124.86,124.8,124.81,9550.0,92.6301,92.6376,92.593,92.6005,9550.0
2017-08-03 14:40:00,124.82,124.84,124.77,124.79,13875.0,92.6079,92.6227,92.5708,92.5856,13875.0
2017-08-03 14:45:00,124.78,124.85,124.78,124.8,6102.0,92.5782,92.6301,92.5782,92.593,6102.0
2017-08-03 14:50:00,124.8,124.82,124.8,124.8,3118.0,92.593,92.6079,92.593,92.593,3118.0
2017-08-03 14:55:00,124.8,124.84,124.77,124.84,6940.0,92.593,92.6227,92.5708,92.6227,6940.0
2017-08-03 15:00:00,124.83,124.89,124.83,124.86,12665.0,92.6153,92.6598,92.6153,92.6376,12665.0
2017-08-03 15:05:00,124.85,124.91,124.82,124.87,11598.0,92.6301,92.6746,92.6079,92.645,11598.0
2017-08-03 15:10:00,124.88,124.98,124.88,124.95,10697.0,92.6524,92.7266,92.6524,92.7043,10697.0
2017-08-03 15:15:00,124.95,125.02,124.92,125.01,15131.0,92.7043,92.7563,92.6821,92.7488,15131.0
2017-08-03 15:20:00,125.02,125.02,124.98,125.0,3900.0,92.7563,92.7563,92.7266,92.7414,3900.0
2017-08-03 15:25:00,125.01,125.01,124.92,124.93,6921.0,92.7488,92.7488,92.6821,92.6895,6921.0
2017-08-03 15:30:00,124.95,124.95,124.8,124.85,19199.0,92.7043,92.7043,92.593,92.6301,19199.0
2017-08-03 15:35:00,124.83,124.91,124.77,124.85,19911.0,92.6153,92.6746,92.5708,92.6301,19911.0
2017-08-03 15:40:00,124.88,124.88,124.77,124.85,20669.0,92.6524,92.6524,92.5708,92.6301,20669.0
2017-08-03 15:45:00,124.86,124.91,124.8,124.83,24715.0,92.6376,92.6746,92.593,92.6153,24715.0
2017-08-03 15:50:00,124.82,124.92,124.81,124.88,36168.0,92.6079,92.6821,92.6005,92.6524,36168.0
2017-08-03 15:55:00,124.87,125.05,124.82,125.0,105299.0,92.645,92.7785,92.6079,92.7414,105299.0
2017-08-04 09:30:00,125.78,126.09,125.24,125.55,28043.0,93.3201,93.5501,92.9195,93.1495,28043.0
2017-08-04 09:35:00,125.55,125.76,125.33,125.33,7351.0,93.1495,93.3053,92.9863,92.9863,7351.0
2017-08-04 09:40:00,125.33,125.38,125.01,125.08,12600.0,92.9863,93.0234,92.7488,92.8008,12600.0
2017-08-04 09:45:00,125.1,125.31,124.81,124.91,7441.0,92.8156,92.9714,92.6005,92.6746,7441.0
2017-08-04 09:50:00,124.93,125.07,124.83,124.85,16068.0,92.6895,92.7934,92.6153,92.6301,16068.0
2017-08-04 09:55:00,124.83,125.06,124.82,124.94,9556.0,92.6153,92.7859,92.6079,92.6969,9556.0
2017-08-04 10:00:00,124.92,125.02,124.87,124.87,4600.0,92.6821,92.7563,92.645,92.645,4600.0
2017-08-04 10:05:00,124.9,124.97,124.81,124.93,5150.0,92.6672,92.7192,92.6005,92.6895,5150.0
2017-08-04 10:10:00,124.9,124.94,124.83,124.87,5050.0,92.6672,92.6969,92.6153,92.645,5050.0
2017-08-04 10:15:00,124.87,124.87,124.77,124.8,18800.0,92.645,92.645,92.5708,92.593,18800.0
2017-08-04 10:20:00,124.79,124.98,124.7,124.89,40064.0,92.5856,92.7266,92.5188,92.6598,40064.0
2017-08-04 10:25:00,124.89,124.92,124.8,124.87,9260.0,92.6598,92.6821,92.593,92.645,9260.0
2017-08-04 10:30:00,124.88,124.9,124.8,124.87,8559.0,92.6524,92.6672,92.593,92.645,8559.0
2017-08-04 10:35:00,124.88,124.93,124.85,124.86,7443.0,92.6524,92.6895,92.6301,92.6376,7443.0
2017-08-04 10:40:00,124.89,124.96,124.84,124.92,9498.0,92.6598,92.7117,92.6227,92.6821,9498.0
2017-08-04 10:45:00,124.95,124.99,124.85,124.89,5460.0,92.7043,92.734,92.6301,92.6598,5460.0
2017-08-04 10:50:00,124.91,124.94,124.8,124.88,8003.0,92.6746,92.6969,92.593,92.6524,8003.0
2017-08-04 10:55:00,124.9,124.91,124.84,124.87,5190.0,92.6672,92.6746,92.6227,92.645,5190.0
2017-08-04 11:00:00,124.85,124.9,124.83,124.85,9471.0,92.6301,92.6672,92.6153,92.6301,9471.0
2017-08-04 11:05:00,124.85,124.93,124.81,124.91,10725.0,92.6301,92.6895,92.6005,92.6746,10725.0
2017-08-04 11:10:00,124.9,125.02,124.89,124.98,5000.0,92.6672,92.7563,92.6598,92.7266,5000.0
2017-08-04 11:15:00,125.01,125.17,125.01,125.14,12183.0,92.7488,92.8676,92.7488,92.8453,12183.0
2017-08-04 11:20:00,125.13,125.19,125.12,125.14,2100.0,92.8379,92.8824,92.8305,92.8453,2100.0
2017-08-04 11:25:00,125.14,125.19,125.11,125.14,5059.0,92.8453,92.8824,92.823,92.8453,5059.0
2017-08-04 11:30:00,125.14,125.19,125.05,125.05,3942.0,92.8453,92.8824,92.7785,92.7785,3942.0
2017-08-04 11:35:00,125.07,125.08,124.98,125.01,4809.0,92.7934,92.8008,92.7266,92.7488,4809.0
2017-08-04 11:40:00,125.0,125.06,124.97,125.05,5453.0,92.7414,92.7859,92.7192,92.7785,5453.0
2017-08-04 11:45:00,125.06,125.13,125.06,125.1,4955.0,92.7859,92.8379,92.7859,92.8156,4955.0
2017-08-04 11:50:00,125.09,125.11,125.0,125.02,6980.0,92.8082,92.823,92.7414,92.7563,6980.0
2017-08-04 11:55:00,125.0,125.04,124.98,125.04,14978.0,92.7414,92.7711,92.7266,92.7711,14978.0
2017-08-04 12:00:00,125.03,125.06,125.0,125.0,10209.0,92.7637,92.7859,92.7414,92.7414,10209.0
2017-08-04 12:05:00,125.0,125.06,124.98,125.05,9380.0,92.7414,92.7859,92.7266,92.7785,9380.0
2017-08-04 12:10:00,125.04,125.08,125.04,125.06,5808.0,92.7711,92.8008,92.7711,92.7859,5808.0
2017-08-04 12:15:00,125.06,125.1,125.01,125.03,7435.0,92.7859,92.8156,92.7488,92.7637,7435.0
2017-08-04 12:20:00,125.02,125.1,125.01,125.09,11814.0,92.7563,92.8156,92.7488,92.8082,11814.0
2017-08-04 12:25:00,125.09,125.14,125.08,125.14,8445.0,92.8082,92.8453,92.8008,92.8453,8445.0
2017-08-04 12:30:00,125.1,125.11,125.01,125.06,2100.0,92.8156,92.823,92.7488,92.7859,2100.0
2017-08-04 12:35:00,125.04,125.23,125.03,125.23,10490.0,92.7711,92.9121,92.7637,92.9121,10490.0
2017-08-04 12:40:00,125.22,125.28,125.17,125.24,6090.0,92.9046,92.9492,92.8676,92.9195,6090.0
2017-08-04 12:45:00,125.26,125.28,125.18,125.28,7400.0,92.9343,92.9492,92.875,92.9492,7400.0
2017-08-04 12:50:00,125.27,125.34,125.2,125.34,5199.0,92.9417,92.9937,92.8898,92.9937,5199.0
2017-08-04 12:55:00,125.27,125.32,125.25,125.32,6343.0,92.9417,92.9788,92.9269,92.9788,6343.0
2017-08-04 13:00:00,125.33,125.33,125.23,125.26,5476.0,92.9863,92.9863,92.9121,92.9343,5476.0
2017-08-04 13:05:00,125.26,125.28,125.18,125.18,2400.0,92.9343,92.9492,92.875,92.875,2400.0
2017-08-04 13:10:00,125.23,125.24,125.16,125.24,3876.0,92.9121,92.9195,92.8601,92.9195,3876.0
2017-08-04 13:15:00,125.2,125.24,125.18,125.24,3930.0,92.8898,92.9195,92.875,92.9195,3930.0
2017-08-04 13:20:00,125.24,125.27,125.16,125.23,6018.0,92.9195,92.9417,92.8601,92.9121,6018.0
2017-08-04 13:25:00,125.2,125.26,125.14,125.26,3764.0,92.8898,92.9343,92.8453,92.9343,3764.0
2017-08-04 13:30:00,125.25,125.35,125.25,125.31,8539.0,92.9269,93.0011,92.9269,92.9714,8539.0
2017-08-04 13:35:00,125.3,125.35,125.27,125.31,7371.0,92.964,93.0011,92.9417,92.9714,7371.0
2017-08-04 13:40:00,125.31,125.34,125.31,125.33,2500.0,92.9714,92.9937,92.9714,92.9863,2500.0
2017-08-04 13:45:00,125.33,125.34,125.3,125.33,3687.0,92.9863,92.9937,92.964,92.9863,3687.0
2017-08-04 13:50:00,125.33,125.36,125.3,125.32,4278.0,92.9863,93.0085,92.964,92.9788,4278.0
2017-08-04 13:55:00,125.32,125.42,125.32,125.38,4400.0,92.9788,93.053,92.9788,93.0234,4400.0
2017-08-04 14:00:00,125.36,125.36,125.26,125.32,8526.0,93.0085,93.0085,92.9343,92.9788,8526.0
2017-08-04 14:05:00,125.35,125.35,125.24,125.31,5200.0,93.0011,93.0011,92.9195,92.9714,5200.0
2017-08-04 14:10:00,125.29,125.29,125.09,125.11,13209.0,92.9566,92.9566,92.8082,92.823,13209.0
2017-08-04 14:15:00,125.11,125.18,125.08,125.12,4189.0,92.823,92.875,92.8008,92.8305,4189.0
2017-08-04 14:20:00,125.13,125.2,125.13,125.19,6900.0,92.8379,92.8898,92.8379,92.8824,6900.0
2017-08-04 14:25:00,125.11,125.16,125.11,125.16,4375.0,92.823,92.8601,92.823,92.8601,4375.0
2017-08-04 14:30:00,125.13,125.27,125.13,125.25,8174.0,92.8379,92.9417,92.8379,92.9269,8174.0
2017-08-04 14:35:00,125.25,125.33,125.19,125.31,10751.0,92.9269,92.9863,92.8824,92.9714,10751.0
2017-08-04 14:40:00,125.3,125.45,125.26,125.45,9418.0,92.964,93.0753,92.9343,93.0753,9418.0
2017-08-04 14:45:00,125.44,125.47,125.38,125.43,23278.0,93.0679,93.0901,93.0234,93.0605,23278.0
2017-08-04 14:50:00,125.42,125.44,125.39,125.43,8619.0,93.053,93.0679,93.0308,93.0605,8619.0
2017-08-04 14:55:00,125.43,125.45,125.4,125.43,9995.0,93.0605,93.0753,93.0382,93.0605,9995.0
2017-08-04 15:00:00,125.41,125.5,125.39,125.43,10460.0,93.0456,93.1124,93.0308,93.0605,10460.0
2017-08-04 15:05:00,125.43,125.47,125.41,125.45,8755.0,93.0605,93.0901,93.0456,93.0753,8755.0
2017-08-04 15:10:00,125.45,125.62,125.44,125.54,13271.0,93.0753,93.2014,93.0679,93.1421,13271.0
2017-08-04 15:15:00,125.54,125.54,125.48,125.51,13790.0,93.1421,93.1421,93.0975,93.1198,13790.0
2017-08-04 15:20:00,125.49,125.58,125.45,125.56,10391.0,93.105,93.1717,93.0753,93.1569,10391.0
2017-08-04 15:25:00,125.56,125.63,125.53,125.62,16050.0,93.1569,93.2088,93.1346,93.2014,16050.0
2017-08-04 15:30:00,125.62,125.64,125.59,125.62,20441.0,93.2014,93.2163,93.1792,93.2014,20441.0
2017-08-04 15:35:00,125.62,125.63,125.59,125.61,14534.0,93.2014,93.2088,93.1792,93.194,14534.0
2017-08-04 15:40:00,125.6,125.66,125.59,125.66,35189.0,93.1866,93.2311,93.1792,93.2311,35189.0
2017-08-04 15:45:00,125.65,125.76,125.64,125.72,38678.0,93.2237,93.3053,93.2163,93.2756,38678.0
2017-08-04 15:50:00,125.71,125.81,125.69,125.74,52643.0,93.2682,93.3424,93.2534,93.2905,52643.0
2017-08-04 15:55:00,125.75,125.91,125.75,125.83,109317.0,93.2979,93.4166,93.2979,93.3572,109317.0
2017-08-07 09:30:00,126.16,126.74,125.71,125.74,22169.0,93.6021,94.0324,93.2682,93.2905,22169.0
2017-08-07 09:35:00,125.69,126.22,125.69,126.08,4509.0,93.2534,93.6466,93.2534,93.5427,4509.0
2017-08-07 09:40:00,126.0,126.27,125.84,126.07,10092.0,93.4834,93.6837,93.3646,93.5353,10092.0
2017-08-07 09:45:00,126.12,126.12,125.8,126.07,6168.0,93.5724,93.5724,93.335,93.5353,6168.0
2017-08-07 09:50:00,126.01,126.19,125.96,125.96,5689.0,93.4908,93.6243,93.4537,93.4537,5689.0
2017-08-07 09:55:00,125.89,126.02,125.85,125.86,5204.0,93.4017,93.4982,93.3721,93.3795,5204.0
2017-08-07 10:00:00,125.83,125.95,125.66,125.91,11766.0,93.3572,93.4463,93.2311,93.4166,11766.0
2017-08-07 10:05:00,125.91,125.93,125.69,125.81,5311.0,93.4166,93.4314,93.2534,93.3424,5311.0
2017-08-07 10:10:00,125.81,126.05,125.78,125.99,7866.0,93.3424,93.5204,93.3201,93.4759,7866.0
2017-08-07 10:15:00,125.99,126.02,125.75,125.77,4751.0,93.4759,93.4982,93.2979,93.3127,4751.0
2017-08-07 10:20:00,125.77,125.91,125.76,125.85,6520.0,93.3127,93.4166,93.3053,93.3721,6520.0
2017-08-07 10:25:00,125.85,126.08,125.82,125.98,15204.0,93.3721,93.5427,93.3498,93.4685,15204.0
2017-08-07 10:30:00,125.93,126.09,125.93,125.97,16210.0,93.4314,93.5501,93.4314,93.4611,16210.0
2017-08-07 10:35:00,125.96,125.96,125.84,125.89,7388.0,93.4537,93.4537,93.3646,93.4017,7388.0
2017-08-07 10:40:00,125.87,126.02,125.86,126.02,7287.0,93.3869,93.4982,93.3795,93.4982,7287.0
2017-08-07 10:45:00,126.05,126.05,125.88,125.89,6100.0,93.5204,93.5204,93.3943,93.4017,6100.0
2017-08-07 10:50:00,125.89,125.98,125.88,125.98,3000.0,93.4017,93.4685,93.3943,93.4685,3000.0
2017-08-07 10:55:00,125.93,126.03,125.93,125.98,4725.0,93.4314,93.5056,93.4314,93.4685,4725.0
2017-08-07 11:00:00,125.94,126.04,125.94,126.03,7305.0,93.4388,93.513,93.4388,93.5056,7305.0
2017-08-07 11:05:00,126.04,126.04,126.0,126.04,4473.0,93.513,93.513,93.4834,93.513,4473.0
2017-08-07 11:10:00,126.04,126.11,125.99,126.11,4413.0,93.513,93.565,93.4759,93.565,4413.0
2017-08-07 11:15:00,126.09,126.09,125.96,125.96,5228.0,93.5501,93.5501,93.4537,93.4537,5228.0
2017-08-07 11:20:00,125.97,126.02,125.93,125.99,7543.0,93.4611,93.4982,93.4314,93.4759,7543.0
2017-08-07 11:25:00,125.99,126.02,125.93,126.02,6914.0,93.4759,93.4982,93.4314,93.4982,6914.0
2017-08-07 11:30:00,126.0,126.05,125.93,125.96,7595.0,93.4834,93.5204,93.4314,93.4537,7595.0
2017-08-07 11:35:00,125.96,126.06,125.96,126.0,6420.0,93.4537,93.5279,93.4537,93.4834,6420.0
2017-08-07 11:40:00,125.97,126.05,125.95,126.05,4584.0,93.4611,93.5204,93.4463,93.5204,4584.0
2017-08-07 11:45:00,126.02,126.08,125.94,125.96,6728.0,93.4982,93.5427,93.4388,93.4537,6728.0
2017-08-07 11:50:00,125.95,125.96,125.86,125.95,8145.0,93.4463,93.4537,93.3795,93.4463,8145.0
2017-08-07 11:55:00,125.92,125.96,125.83,125.89,4763.0,93.424,93.4537,93.3572,93.4017,4763.0
2017-08-07 12:00:00,125.89,125.91,125.76,125.81,9288.0,93.4017,93.4166,93.3053,93.3424,9288.0
2017-08-07 12:05:00,125.78,125.79,125.64,125.64,3500.0,93.3201,93.3275,93.2163,93.2163,3500.0
2017-08-07 12:10:00,125.64,125.68,125.56,125.58,7373.0,93.2163,93.2459,93.1569,93.1717,7373.0
2017-08-07 12:15:00,125.58,125.6,125.53,125.58,2700.0,93.1717,93.1866,93.1346,93.1717,2700.0
2017-08-07 12:20:00,125.57,125.67,125.54,125.61,3902.0,93.1643,93.2385,93.1421,93.194,3902.0
2017-08-07 12:25:00,125.58,125.69,125.53,125.63,6100.0,93.1717,93.2534,93.1346,93.2088,6100.0
2017-08-07 12:30:00,125.62,125.68,125.59,125.62,3275.0,93.2014,93.2459,93.1792,93.2014,3275.0
2017-08-07 12:35:00,125.58,125.68,125.56,125.63,3730.0,93.1717,93.2459,93.1569,93.2088,3730.0
2017-08-07 12:40:00,125.65,125.76,125.65,125.74,3316.0,93.2237,93.3053,93.2237,93.2905,3316.0
2017-08-07 12:45:00,125.71,125.72,125.65,125.72,3716.0,93.2682,93.2756,93.2237,93.2756,3716.0
2017-08-07 12:50:00,125.67,125.69,125.62,125.64,4815.0,93.2385,93.2534,93.2014,93.2163,4815.0
2017-08-07 12:55:00,125.62,125.68,125.62,125.65,4219.0,93.2014,93.2459,93.2014,93.2237,4219.0
2017-08-07 13:00:00,125.67,125.7,125.66,125.67,3100.0,93.2385,93.2608,93.2311,93.2385,3100.0
2017-08-07 13:05:00,125.67,125.71,125.65,125.71,11177.0,93.2385,93.2682,93.2237,93.2682,11177.0
2017-08-07 13:10:00,125.74,125.76,125.61,125.63,3010.0,93.2905,93.3053,93.194,93.2088,3010.0
2017-08-07 13:15:00,125.65,125.73,125.65,125.69,3662.0,93.2237,93.283,93.2237,93.2534,3662.0
2017-08-07 13:20:00,125.7,125.75,125.62,125.71,3023.0,93.2608,93.2979,93.2014,93.2682,3023.0
2017-08-07 13:25:00,125.7,125.77,125.69,125.69,4390.0,93.2608,93.3127,93.2534,93.2534,4390.0
2017-08-07 13:30:00,125.71,125.74,125.63,125.67,10545.0,93.2682,93.2905,93.2088,93.2385,10545.0
2017-08-07 13:35:00,125.66,125.66,125.5,125.55,34840.0,93.2311,93.2311,93.1124,93.1495,34840.0
2017-08-07 13:40:00,125.52,125.53,125.49,125.5,3800.0,93.1272,93.1346,93.105,93.1124,3800.0
2017-08-07 13:45:00,125.51,125.53,125.35,125.35,10989.0,93.1198,93.1346,93.0011,93.0011,10989.0
2017-08-07 13:50:00,125.32,125.32,125.14,125.14,4000.0,92.9788,92.9788,92.8453,92.8453,4000.0
2017-08-07 13:55:00,125.13,125.37,125.13,125.31,24492.0,92.8379,93.0159,92.8379,92.9714,24492.0
2017-08-07 14:00:00,125.34,125.39,125.29,125.38,6958.0,92.9937,93.0308,92.9566,93.0234,6958.0
2017-08-07 14:05:00,125.35,125.4,125.31,125.35,5347.0,93.0011,93.0382,92.9714,93.0011,5347.0
2017-08-07 14:10:00,125.38,125.45,125.37,125.42,5332.0,93.0234,93.0753,93.0159,93.053,5332.0
2017-08-07 14:15:00,125.4,125.4,125.34,125.34,4726.0,93.0382,93.0382,92.9937,92.9937,4726.0
2017-08-07 14:20:00,125.37,125.37,125.15,125.35,9306.0,93.0159,93.0159,92.8527,93.0011,9306.0
2017-08-07 14:25:00,125.35,125.4,125.27,125.4,6447.0,93.0011,93.0382,92.9417,93.0382,6447.0
2017-08-07 14:30:00,125.38,125.45,125.36,125.44,3500.0,93.0234,93.0753,93.0085,93.0679,3500.0
2017-08-07 14:35:00,125.41,125.44,125.35,125.4,5900.0,93.0456,93.0679,93.0011,93.0382,5900.0
2017-08-07 14:40:00,125.42,125.44,125.35,125.43,5360.0,93.053,93.0679,93.0011,93.0605,5360.0
2017-08-07 14:45:00,125.4,125.42,125.34,125.41,5703.0,93.0382,93.053,92.9937,93.0456,5703.0
2017-08-07 14:50:00,125.36,125.39,125.21,125.21,4712.0,93.0085,93.0308,92.8972,92.8972,4712.0
2017-08-07 14:55:00,125.21,125.24,125.06,125.07,5484.0,92.8972,92.9195,92.7859,92.7934,5484.0
2017-08-07 15:00:00,125.06,125.1,124.99,125.07,5467.0,92.7859,92.8156,92.734,92.7934,5467.0
2017-08-07 15:05:00,125.07,125.15,125.04,125.13,10547.0,92.7934,92.8527,92.7711,92.8379,10547.0
2017-08-07 15:10:00,125.12,125.14,125.06,125.06,11707.0,92.8305,92.8453,92.7859,92.7859,11707.0
2017-08-07 15:15:00,125.06,125.06,124.95,125.03,8732.0,92.7859,92.7859,92.7043,92.7637,8732.0
2017-08-07 15:20:00,125.05,125.11,125.02,125.04,6583.0,92.7785,92.823,92.7563,92.7711,6583.0
2017-08-07 15:25:00,125.03,125.04,124.92,124.94,8715.0,92.7637,92.7711,92.6821,92.6969,8715.0
2017-08-07 15:30:00,124.94,125.01,124.94,124.99,11538.0,92.6969,92.7488,92.6969,92.734,11538.0
2017-08-07 15:35:00,124.99,125.02,124.96,125.02,15847.0,92.734,92.7563,92.7117,92.7563,15847.0
2017-08-07 15:40:00,125.02,125.1,125.02,125.06,16066.0,92.7563,92.8156,92.7563,92.7859,16066.0
2017-08-07 15:45:00,125.06,125.08,124.93,124.99,21800.0,92.7859,92.8008,92.6895,92.734,21800.0
2017-08-07 15:50:00,125.0,125.2,125.0,125.09,47745.0,92.7414,92.8898,92.7414,92.8082,47745.0
2017-08-07 15:55:00,125.09,125.1,124.94,124.96,42873.0,92.8082,92.8156,92.6969,92.7117,42873.0
2017-08-08 09:30:00,124.78,125.52,124.63,125.51,14495.0,92.5782,93.1272,92.4669,93.1198,14495.0
2017-08-08 09:35:00,125.35,125.35,124.54,124.68,20605.0,93.0011,93.0011,92.4001,92.504,20605.0
2017-08-08 09:40:00,124.61,124.71,124.59,124.69,4059.0,92.4521,92.5263,92.4372,92.5114,4059.0
2017-08-08 09:45:00,124.68,124.68,124.55,124.65,3744.0,92.504,92.504,92.4076,92.4817,3744.0
2017-08-08 09:50:00,124.69,124.79,124.66,124.74,5027.0,92.5114,92.5856,92.4892,92.5485,5027.0
2017-08-08 09:55:00,124.75,124.81,124.69,124.81,2815.0,92.5559,92.6005,92.5114,92.6005,2815.0
2017-08-08 10:00:00,124.83,125.17,124.67,124.77,17789.0,92.6153,92.8676,92.4966,92.5708,17789.0
2017-08-08 10:05:00,124.82,124.83,124.72,124.78,2100.0,92.6079,92.6153,92.5337,92.5782,2100.0
2017-08-08 10:10:00,124.79,124.8,124.68,124.68,6223.0,92.5856,92.593,92.504,92.504,6223.0
2017-08-08 10:15:00,124.69,124.73,124.64,124.64,4100.0,92.5114,92.5411,92.4743,92.4743,4100.0
2017-08-08 10:20:00,124.64,124.75,124.59,124.73,4220.0,92.4743,92.5559,92.4372,92.5411,4220.0
2017-08-08 10:25:00,124.71,124.88,124.69,124.88,9272.0,92.5263,92.6524,92.5114,92.6524,9272.0
2017-08-08 10:30:00,124.9,125.04,124.86,124.93,2346.0,92.6672,92.7711,92.6376,92.6895,2346.0
2017-08-08 10:35:00,124.94,124.94,124.9,124.9,1895.0,92.6969,92.6969,92.6672,92.6672,1895.0
2017-08-08 10:40:00,124.9,124.9,124.76,124.88,4841.0,92.6672,92.6672,92.5634,92.6524,4841.0
2017-08-08 10:45:00,124.89,124.92,124.81,124.89,5700.0,92.6598,92.6821,92.6005,92.6598,5700.0
2017-08-08 10:50:00,124.86,124.99,124.84,124.97,3600.0,92.6376,92.734,92.6227,92.7192,3600.0
2017-08-08 10:55:00,124.99,125.09,124.94,125.09,2496.0,92.734,92.8082,92.6969,92.8082,2496.0
2017-08-08 11:00:00,125.09,125.13,124.93,124.96,6000.0,92.8082,92.8379,92.6895,92.7117,6000.0
2017-08-08 11:05:00,125.01,125.05,124.95,125.0,5400.0,92.7488,92.7785,92.7043,92.7414,5400.0
2017-08-08 11:10:00,125.01,125.01,124.82,124.86,4365.0,92.7488,92.7488,92.6079,92.6376,4365.0
2017-08-08 11:15:00,124.88,124.88,124.82,124.85,3614.0,92.6524,92.6524,92.6079,92.6301,3614.0
2017-08-08 11:20:00,124.87,124.92,124.77,124.77,5236.0,92.645,92.6821,92.5708,92.5708,5236.0
2017-08-08 11:25:00,124.77,124.8,124.7,124.8,3759.0,92.5708,92.593,92.5188,92.593,3759.0
2017-08-08 11:30:00,124.8,125.0,124.78,125.0,3100.0,92.593,92.7414,92.5782,92.7414,3100.0
2017-08-08 11:35:00,124.93,125.14,124.93,125.14,2940.0,92.6895,92.8453,92.6895,92.8453,2940.0
2017-08-08 11:40:00,125.08,125.13,125.0,125.04,4778.0,92.8008,92.8379,92.7414,92.7711,4778.0
2017-08-08 11:45:00,125.01,125.11,124.96,125.08,6277.0,92.7488,92.823,92.7117,92.8008,6277.0
2017-08-08 11:50:00,125.1,125.22,124.93,125.0,9514.0,92.8156,92.9046,92.6895,92.7414,9514.0
2017-08-08 11:55:00,124.98,125.05,124.92,124.94,4890.0,92.7266,92.7785,92.6821,92.6969,4890.0
2017-08-08 12:00:00,124.93,124.93,124.87,124.87,5317.0,92.6895,92.6895,92.645,92.645,5317.0
2017-08-08 12:05:00,124.9,124.96,124.9,124.92,4528.0,92.6672,92.7117,92.6672,92.6821,4528.0
2017-08-08 12:10:00,124.96,125.05,124.96,124.98,5839.0,92.7117,92.7785,92.7117,92.7266,5839.0
2017-08-08 12:15:00,124.97,125.02,124.83,124.83,8829.0,92.7192,92.7563,92.6153,92.6153,8829.0
2017-08-08 12:20:00,124.83,124.85,124.78,124.78,4900.0,92.6153,92.6301,92.5782,92.5782,4900.0
2017-08-08 12:25:00,124.8,124.81,124.71,124.72,8570.0,92.593,92.6005,92.5263,92.5337,8570.0
2017-08-08 12:30:00,124.73,124.84,124.71,124.84,2551.0,92.5411,92.6227,92.5263,92.6227,2551.0
2017-08-08 12:35:00,124.83,124.91,124.82,124.9,4627.0,92.6153,92.6746,92.6079,92.6672,4627.0
2017-08-08 12:40:00,124.87,124.9,124.87,124.9,1200.0,92.645,92.6672,92.645,92.6672,1200.0
2017-08-08 12:45:00,124.91,124.92,124.81,124.82,8359.0,92.6746,92.6821,92.6005,92.6079,8359.0
2017-08-08 12:50:00,124.83,124.83,124.69,124.69,4125.0,92.6153,92.6153,92.5114,92.5114,4125.0
2017-08-08 12:55:00,124.72,124.76,124.67,124.67,4941.0,92.5337,92.5634,92.4966,92.4966,4941.0
2017-08-08 13:00:00,124.66,124.66,124.59,124.61,3390.0,92.4892,92.4892,92.4372,92.4521,3390.0
2017-08-08 13:05:00,124.62,124.71,124.61,124.63,3111.0,92.4595,92.5263,92.4521,92.4669,3111.0
2017-08-08 13:10:00,124.61,124.68,124.61,124.67,1900.0,92.4521,92.504,92.4521,92.4966,1900.0
2017-08-08 13:15:00,124.68,124.68,124.62,124.62,5479.0,92.504,92.504,92.4595,92.4595,5479.0
2017-08-08 13:20:00,124.64,124.67,124.62,124.66,2768.0,92.4743,92.4966,92.4595,92.4892,2768.0
2017-08-08 13:25:00,124.68,124.69,124.59,124.59,3180.0,92.504,92.5114,92.4372,92.4372,3180.0
2017-08-08 13:30:00,124.55,124.61,124.46,124.53,7355.0,92.4076,92.4521,92.3408,92.3927,7355.0
2017-08-08 13:35:00,124.57,124.6,124.54,124.56,3114.0,92.4224,92.4446,92.4001,92.415,3114.0
2017-08-08 13:40:00,124.58,124.68,124.58,124.68,1396.0,92.4298,92.504,92.4298,92.504,1396.0
2017-08-08 13:45:00,124.7,124.8,124.66,124.79,9720.0,92.5188,92.593,92.4892,92.5856,9720.0
2017-08-08 13:50:00,124.82,124.82,124.74,124.8,5785.0,92.6079,92.6079,92.5485,92.593,5785.0
2017-08-08 13:55:00,124.8,124.81,124.71,124.73,5417.0,92.593,92.6005,92.5263,92.5411,5417.0
2017-08-08 14:00:00,124.74,124.75,124.69,124.75,2500.0,92.5485,92.5559,92.5114,92.5559,2500.0
2017-08-08 14:05:00,124.75,124.75,124.67,124.68,2600.0,92.5559,92.5559,92.4966,92.504,2600.0
2017-08-08 14:10:00,124.74,124.76,124.72,124.72,2842.0,92.5485,92.5634,92.5337,92.5337,2842.0
2017-08-08 14:15:00,124.78,124.84,124.75,124.84,2705.0,92.5782,92.6227,92.5559,92.6227,2705.0
2017-08-08 14:20:00,124.85,124.87,124.82,124.87,6016.0,92.6301,92.645,92.6079,92.645,6016.0
2017-08-08 14:25:00,124.88,124.9,124.87,124.88,6219.0,92.6524,92.6672,92.645,92.6524,6219.0
2017-08-08 14:30:00,124.86,124.92,124.86,124.89,3385.0,92.6376,92.6821,92.6376,92.6598,3385.0
2017-08-08 14:35:00,124.88,124.9,124.86,124.88,2479.0,92.6524,92.6672,92.6376,92.6524,2479.0
2017-08-08 14:40:00,124.9,124.91,124.86,124.86,4172.0,92.6672,92.6746,92.6376,92.6376,4172.0
2017-08-08 14:45:00,124.89,124.91,124.84,124.86,2755.0,92.6598,92.6746,92.6227,92.6376,2755.0
2017-08-08 14:50:00,124.88,124.93,124.86,124.93,3465.0,92.6524,92.6895,92.6376,92.6895,3465.0
2017-08-08 14:55:00,124.94,124.98,124.87,124.89,4800.0,92.6969,92.7266,92.645,92.6598,4800.0
2017-08-08 15:00:00,124.87,124.87,124.81,124.84,4200.0,92.645,92.645,92.6005,92.6227,4200.0
2017-08-08 15:05:00,124.84,124.87,124.79,124.85,3036.0,92.6227,92.645,92.5856,92.6301,3036.0
2017-08-08 15:10:00,124.86,124.9,124.86,124.89,3900.0,92.6376,92.6672,92.6376,92.6598,3900.0
2017-08-08 15:15:00,124.91,124.97,124.87,124.97,5650.0,92.6746,92.7192,92.645,92.7192,5650.0
2017-08-08 15:20:00,124.98,124.99,124.85,124.86,8076.0,92.7266,92.734,92.6301,92.6376,8076.0
2017-08-08 15:25:00,124.86,124.89,124.75,124.86,8877.0,92.6376,92.6598,92.5559,92.6376,8877.0
2017-08-08 15:30:00,124.82,124.82,124.56,124.65,13705.0,92.6079,92.6079,92.415,92.4817,13705.0
2017-08-08 15:35:00,124.65,124.77,124.54,124.68,15599.0,92.4817,92.5708,92.4001,92.504,15599.0
2017-08-08 15:40:00,124.71,124.73,124.65,124.7,13798.0,92.5263,92.5411,92.4817,92.5188,13798.0
2017-08-08 15:45:00,124.72,124.74,124.66,124.7,19149.0,92.5337,92.5485,92.4892,92.5188,19149.0
2017-08-08 15:50:00,124.79,124.81,124.61,124.71,33624.0,92.5856,92.6005,92.4521,92.5263,33624.0
2017-08-08 15:55:00,124.71,124.8,124.65,124.76,46159.0,92.5263,92.593,92.4817,92.5634,46159.0
2017-08-09 09:30:00,124.07,124.59,124.0,124.59,20199.0,92.0514,92.4372,91.9995,92.4372,20199.0
2017-08-09 09:35:00,124.56,124.75,124.3,124.51,9910.0,92.415,92.5559,92.2221,92.3779,9910.0
2017-08-09 09:40:00,124.38,124.41,124.13,124.37,8782.0,92.2814,92.3037,92.0959,92.274,8782.0
2017-08-09 09:45:00,124.39,124.71,124.34,124.71,9916.0,92.2888,92.5263,92.2517,92.5263,9916.0
2017-08-09 09:50:00,124.71,124.74,124.53,124.74,3353.0,92.5263,92.5485,92.3927,92.5485,3353.0
2017-08-09 09:55:00,124.74,124.98,124.7,124.98,32300.0,92.5485,92.7266,92.5188,92.7266,32300.0
2017-08-09 10:00:00,124.93,124.93,124.42,124.61,14729.0,92.6895,92.6895,92.3111,92.4521,14729.0
2017-08-09 10:05:00,124.56,124.72,124.51,124.58,2900.0,92.415,92.5337,92.3779,92.4298,2900.0
2017-08-09 10:10:00,124.53,124.54,124.42,124.42,5700.0,92.3927,92.4001,92.3111,92.3111,5700.0
2017-08-09 10:15:00,124.46,124.64,124.46,124.6,3339.0,92.3408,92.4743,92.3408,92.4446,3339.0
2017-08-09 10:20:00,124.59,124.73,124.58,124.7,5400.0,92.4372,92.5411,92.4298,92.5188,5400.0
2017-08-09 10:25:00,124.66,124.69,124.58,124.69,4592.0,92.4892,92.5114,92.4298,92.5114,4592.0
2017-08-09 10:30:00,124.69,124.93,124.69,124.93,11866.0,92.5114,92.6895,92.5114,92.6895,11866.0
2017-08-09 10:35:00,124.94,124.96,124.73,124.92,8099.0,92.6969,92.7117,92.5411,92.6821,8099.0
2017-08-09 10:40:00,124.88,125.02,124.77,124.92,9692.0,92.6524,92.7563,92.5708,92.6821,9692.0
2017-08-09 10:45:00,124.99,125.08,124.9,125.05,5643.0,92.734,92.8008,92.6672,92.7785,5643.0
2017-08-09 10:50:00,125.03,125.07,124.94,125.07,21800.0,92.7637,92.7934,92.6969,92.7934,21800.0
2017-08-09 10:55:00,125.13,125.31,125.12,125.24,7514.0,92.8379,92.9714,92.8305,92.9195,7514.0
2017-08-09 11:00:00,125.3,125.3,125.1,125.11,8530.0,92.964,92.964,92.8156,92.823,8530.0
2017-08-09 11:05:00,125.12,125.38,125.1,125.29,18209.0,92.8305,93.0234,92.8156,92.9566,18209.0
2017-08-09 11:10:00,125.29,125.35,125.17,125.29,14210.0,92.9566,93.0011,92.8676,92.9566,14210.0
2017-08-09 11:15:00,125.29,125.44,125.29,125.38,13407.0,92.9566,93.0679,92.9566,93.0234,13407.0
2017-08-09 11:20:00,125.43,125.6,125.4,125.6,14159.0,93.0605,93.1866,93.0382,93.1866,14159.0
2017-08-09 11:25:00,125.61,125.61,125.46,125.5,7937.0,93.194,93.194,93.0827,93.1124,7937.0
2017-08-09 11:30:00,125.5,125.68,125.48,125.68,8200.0,93.1124,93.2459,93.0975,93.2459,8200.0
2017-08-09 11:35:00,125.66,125.72,125.6,125.68,7561.0,93.2311,93.2756,93.1866,93.2459,7561.0
2017-08-09 11:40:00,125.71,125.81,125.57,125.62,17362.0,93.2682,93.3424,93.1643,93.2014,17362.0
2017-08-09 11:45:00,125.6,125.69,125.53,125.66,8394.0,93.1866,93.2534,93.1346,93.2311,8394.0
2017-08-09 11:50:00,125.65,125.86,125.64,125.78,13370.0,93.2237,93.3795,93.2163,93.3201,13370.0
2017-08-09 11:55:00,125.77,125.78,125.62,125.67,19664.0,93.3127,93.3201,93.2014,93.2385,19664.0
2017-08-09 12:00:00,125.67,125.74,125.6,125.69,17281.0,93.2385,93.2905,93.1866,93.2534,17281.0
2017-08-09 12:05:00,125.7,125.89,125.66,125.8,30571.0,93.2608,93.4017,93.2311,93.335,30571.0
2017-08-09 12:10:00,125.8,125.92,125.77,125.92,22946.0,93.335,93.424,93.3127,93.424,22946.0
2017-08-09 12:15:00,125.91,125.95,125.88,125.95,8700.0,93.4166,93.4463,93.3943,93.4463,8700.0
2017-08-09 12:20:00,125.97,126.09,125.92,125.92,21447.0,93.4611,93.5501,93.424,93.424,21447.0
2017-08-09 12:25:00,125.88,125.99,125.85,125.99,53412.0,93.3943,93.4759,93.3721,93.4759,53412.0
2017-08-09 12:30:00,125.97,126.03,125.91,125.96,6703.0,93.4611,93.5056,93.4166,93.4537,6703.0
2017-08-09 12:35:00,126.03,126.08,126.02,126.08,13816.0,93.5056,93.5427,93.4982,93.5427,13816.0
2017-08-09 12:40:00,126.09,126.17,126.07,126.14,7653.0,93.5501,93.6095,93.5353,93.5872,7653.0
2017-08-09 12:45:00,126.16,126.27,126.08,126.15,12590.0,93.6021,93.6837,93.5427,93.5946,12590.0
2017-08-09 12:50:00,126.16,126.24,126.12,126.19,13972.0,93.6021,93.6614,93.5724,93.6243,13972.0
2017-08-09 12:55:00,126.16,126.17,125.9,126.1,20279.0,93.6021,93.6095,93.4092,93.5575,20279.0
2017-08-09 13:00:00,126.07,126.25,126.05,126.16,6711.0,93.5353,93.6688,93.5204,93.6021,6711.0
2017-08-09 13:05:00,126.16,126.2,126.1,126.14,11767.0,93.6021,93.6317,93.5575,93.5872,11767.0
2017-08-09 13:10:00,126.12,126.22,126.05,126.16,12730.0,93.5724,93.6466,93.5204,93.6021,12730.0
2017-08-09 13:15:00,126.16,126.27,126.12,126.2,9005.0,93.6021,93.6837,93.5724,93.6317,9005.0
2017-08-09 13:20:00,126.22,126.22,126.11,126.14,8155.0,93.6466,93.6466,93.565,93.5872,8155.0
2017-08-09 13:25:00,126.14,126.22,126.12,126.16,10030.0,93.5872,93.6466,93.5724,93.6021,10030.0
2017-08-09 13:30:00,126.14,126.17,126.1,126.14,7001.0,93.5872,93.6095,93.5575,93.5872,7001.0
2017-08-09 13:35:00,126.15,126.16,126.06,126.07,14094.0,93.5946,93.6021,93.5279,93.5353,14094.0
2017-08-09 13:40:00,126.08,126.19,126.08,126.12,7358.0,93.5427,93.6243,93.5427,93.5724,7358.0
2017-08-09 13:45:00,126.12,126.22,126.11,126.18,7509.0,93.5724,93.6466,93.565,93.6169,7509.0
2017-08-09 13:50:00,126.2,126.22,126.17,126.21,9511.0,93.6317,93.6466,93.6095,93.6392,9511.0
2017-08-09 13:55:00,126.21,126.32,126.18,126.31,19010.0,93.6392,93.7208,93.6169,93.7134,19010.0
2017-08-09 14:00:00,126.31,126.43,126.25,126.26,25181.0,93.7134,93.8024,93.6688,93.6763,25181.0
2017-08-09 14:05:00,126.24,126.27,126.19,126.23,10800.0,93.6614,93.6837,93.6243,93.654,10800.0
2017-08-09 14:10:00,126.22,126.27,126.1,126.13,7835.0,93.6466,93.6837,93.5575,93.5798,7835.0
2017-08-09 14:15:00,126.14,126.23,126.14,126.23,5166.0,93.5872,93.654,93.5872,93.654,5166.0
2017-08-09 14:20:00,126.21,126.26,126.19,126.22,7075.0,93.6392,93.6763,93.6243,93.6466,7075.0
2017-08-09 14:25:00,126.2,126.28,126.2,126.26,11129.0,93.6317,93.6911,93.6317,93.6763,11129.0
2017-08-09 14:30:00,126.23,126.27,126.2,126.2,8110.0,93.654,93.6837,93.6317,93.6317,8110.0
2017-08-09 14:35:00,126.21,126.25,126.19,126.22,5211.0,93.6392,93.6688,93.6243,93.6466,5211.0
2017-08-09 14:40:00,126.24,126.25,126.19,126.21,6844.0,93.6614,93.6688,93.6243,93.6392,6844.0
2017-08-09 14:45:00,126.2,126.4,126.2,126.31,34858.0,93.6317,93.7801,93.6317,93.7134,34858.0
2017-08-09 14:50:00,126.31,126.33,126.19,126.21,5898.0,93.7134,93.7282,93.6243,93.6392,5898.0
2017-08-09 14:55:00,126.21,126.26,126.19,126.23,10961.0,93.6392,93.6763,93.6243,93.654,10961.0
2017-08-09 15:00:00,126.22,126.26,126.18,126.19,8359.0,93.6466,93.6763,93.6169,93.6243,8359.0
2017-08-09 15:05:00,126.17,126.17,126.03,126.07,6381.0,93.6095,93.6095,93.5056,93.5353,6381.0
2017-08-09 15:10:00,126.09,126.09,126.05,126.07,6279.0,93.5501,93.5501,93.5204,93.5353,6279.0
2017-08-09 15:15:00,126.06,126.11,126.05,126.06,15221.0,93.5279,93.565,93.5204,93.5279,15221.0
2017-08-09 15:20:00,126.06,126.06,125.91,125.91,25545.0,93.5279,93.5279,93.4166,93.4166,25545.0
2017-08-09 15:25:00,125.94,125.97,125.91,125.93,15093.0,93.4388,93.4611,93.4166,93.4314,15093.0
2017-08-09 15:30:00,125.92,126.12,125.89,126.1,18083.0,93.424,93.5724,93.4017,93.5575,18083.0
2017-08-09 15:35:00,126.1,126.22,125.97,126.2,32371.0,93.5575,93.6466,93.4611,93.6317,32371.0
2017-08-09 15:40:00,126.2,126.23,126.09,126.23,18864.0,93.6317,93.654,93.5501,93.654,18864.0
2017-08-09 15:45:00,126.23,126.29,126.15,126.28,33700.0,93.654,93.6985,93.5946,93.6911,33700.0
2017-08-09 15:50:00,126.29,126.33,126.09,126.12,43007.0,93.6985,93.7282,93.5501,93.5724,43007.0
2017-08-09 15:55:00,126.11,126.22,126.11,126.19,50524.0,93.565,93.6466,93.565,93.6243,50524.0
2017-08-10 09:30:00,125.71,126.08,125.48,125.8,15033.0,93.2682,93.5427,93.0975,93.335,15033.0
2017-08-10 09:35:00,125.67,125.8,125.55,125.68,13747.0,93.2385,93.335,93.1495,93.2459,13747.0
2017-08-10 09:40:00,125.68,125.7,125.21,125.46,10013.0,93.2459,93.2608,92.8972,93.0827,10013.0
2017-08-10 09:45:00,125.41,125.58,125.35,125.48,6836.0,93.0456,93.1717,93.0011,93.0975,6836.0
2017-08-10 09:50:00,125.5,125.57,125.45,125.55,4698.0,93.1124,93.1643,93.0753,93.1495,4698.0
2017-08-10 09:55:00,125.53,125.65,125.5,125.62,10232.0,93.1346,93.2237,93.1124,93.2014,10232.0
2017-08-10 10:00:00,125.64,125.66,125.45,125.52,18837.0,93.2163,93.2311,93.0753,93.1272,18837.0
2017-08-10 10:05:00,125.54,125.74,125.51,125.74,13427.0,93.1421,93.2905,93.1198,93.2905,13427.0
2017-08-10 10:10:00,125.73,125.76,125.43,125.45,23795.0,93.283,93.3053,93.0605,93.0753,23795.0
2017-08-10 10:15:00,125.5,125.56,125.45,125.5,10846.0,93.1124,93.1569,93.0753,93.1124,10846.0
2017-08-10 10:20:00,125.5,125.54,125.45,125.45,8858.0,93.1124,93.1421,93.0753,93.0753,8858.0
2017-08-10 10:25:00,125.45,125.53,125.39,125.46,8954.0,93.0753,93.1346,93.0308,93.0827,8954.0
2017-08-10 10:30:00,125.48,125.71,125.47,125.71,14416.0,93.0975,93.2682,93.0901,93.2682,14416.0
2017-08-10 10:35:00,125.69,125.82,125.65,125.79,13537.0,93.2534,93.3498,93.2237,93.3275,13537.0
2017-08-10 10:40:00,125.83,125.86,125.72,125.79,13340.0,93.3572,93.3795,93.2756,93.3275,13340.0
2017-08-10 10:45:00,125.84,125.89,125.76,125.88,3689.0,93.3646,93.4017,93.3053,93.3943,3689.0
2017-08-10 10:50:00,125.82,125.82,125.68,125.68,2482.0,93.3498,93.3498,93.2459,93.2459,2482.0
2017-08-10 10:55:00,125.74,125.75,125.63,125.68,2400.0,93.2905,93.2979,93.2088,93.2459,2400.0
2017-08-10 11:00:00,125.66,125.7,125.59,125.63,4209.0,93.2311,93.2608,93.1792,93.2088,4209.0
2017-08-10 11:05:00,125.62,125.72,125.58,125.7,3269.0,93.2014,93.2756,93.1717,93.2608,3269.0
2017-08-10 11:10:00,125.72,125.72,125.66,125.71,3335.0,93.2756,93.2756,93.2311,93.2682,3335.0
2017-08-10 11:15:00,125.69,125.72,125.56,125.59,5448.0,93.2534,93.2756,93.1569,93.1792,5448.0
2017-08-10 11:20:00,125.57,125.59,125.28,125.32,11865.0,93.1643,93.1792,92.9492,92.9788,11865.0
2017-08-10 11:25:00,125.34,125.38,125.18,125.19,11149.0,92.9937,93.0234,92.875,92.8824,11149.0
2017-08-10 11:30:00,125.21,125.26,125.18,125.25,4406.0,92.8972,92.9343,92.875,92.9269,4406.0
2017-08-10 11:35:00,125.26,125.31,125.21,125.25,7279.0,92.9343,92.9714,92.8972,92.9269,7279.0
2017-08-10 11:40:00,125.26,125.26,125.0,125.03,10321.0,92.9343,92.9343,92.7414,92.7637,10321.0
2017-08-10 11:45:00,125.05,125.07,124.97,125.01,5614.0,92.7785,92.7934,92.7192,92.7488,5614.0
2017-08-10 11:50:00,124.96,125.09,124.92,125.03,6243.0,92.7117,92.8082,92.6821,92.7637,6243.0
2017-08-10 11:55:00,125.06,125.11,125.04,125.08,3334.0,92.7859,92.823,92.7711,92.8008,3334.0
2017-08-10 12:00:00,125.04,125.04,124.84,124.95,5254.0,92.7711,92.7711,92.6227,92.7043,5254.0
2017-08-10 12:05:00,124.97,125.04,124.91,124.98,7300.0,92.7192,92.7711,92.6746,92.7266,7300.0
2017-08-10 12:10:00,124.99,125.0,124.81,124.81,4810.0,92.734,92.7414,92.6005,92.6005,4810.0
2017-08-10 12:15:00,124.79,124.86,124.71,124.75,5290.0,92.5856,92.6376,92.5263,92.5559,5290.0
2017-08-10 12:20:00,124.69,124.72,124.61,124.63,7854.0,92.5114,92.5337,92.4521,92.4669,7854.0
2017-08-10 12:25:00,124.65,124.65,124.53,124.62,14827.0,92.4817,92.4817,92.3927,92.4595,14827.0
2017-08-10 12:30:00,124.62,124.68,124.52,124.58,6351.0,92.4595,92.504,92.3853,92.4298,6351.0
2017-08-10 12:35:00,124.59,124.66,124.55,124.57,5696.0,92.4372,92.4892,92.4076,92.4224,5696.0
2017-08-10 12:40:00,124.58,124.63,124.34,124.36,18300.0,92.4298,92.4669,92.2517,92.2666,18300.0
2017-08-10 12:45:00,124.43,124.43,124.23,124.39,21376.0,92.3185,92.3185,92.1701,92.2888,21376.0
2017-08-10 12:50:00,124.4,124.41,124.34,124.36,8451.0,92.2963,92.3037,92.2517,92.2666,8451.0
2017-08-10 12:55:00,124.38,124.38,124.26,124.35,16051.0,92.2814,92.2814,92.1924,92.2592,16051.0
2017-08-10 13:00:00,124.34,124.41,124.31,124.31,12326.0,92.2517,92.3037,92.2295,92.2295,12326.0
2017-08-10 13:05:00,124.34,124.38,124.25,124.3,11340.0,92.2517,92.2814,92.185,92.2221,11340.0
2017-08-10 13:10:00,124.32,124.35,124.29,124.32,4110.0,92.2369,92.2592,92.2147,92.2369,4110.0
2017-08-10 13:15:00,124.31,124.37,124.29,124.3,8600.0,92.2295,92.274,92.2147,92.2221,8600.0
2017-08-10 13:20:00,124.37,124.57,124.37,124.55,3297.0,92.274,92.4224,92.274,92.4076,3297.0
2017-08-10 13:25:00,124.6,124.67,124.57,124.66,6084.0,92.4446,92.4966,92.4224,92.4892,6084.0
2017-08-10 13:30:00,124.64,124.67,124.52,124.65,9367.0,92.4743,92.4966,92.3853,92.4817,9367.0
2017-08-10 13:35:00,124.6,124.67,124.57,124.63,2280.0,92.4446,92.4966,92.4224,92.4669,2280.0
2017-08-10 13:40:00,124.66,124.76,124.64,124.69,4195.0,92.4892,92.5634,92.4743,92.5114,4195.0
2017-08-10 13:45:00,124.71,124.75,124.69,124.74,2226.0,92.5263,92.5559,92.5114,92.5485,2226.0
2017-08-10 13:50:00,124.76,124.84,124.76,124.78,4681.0,92.5634,92.6227,92.5634,92.5782,4681.0
2017-08-10 13:55:00,124.8,124.89,124.79,124.89,2485.0,92.593,92.6598,92.5856,92.6598,2485.0
2017-08-10 14:00:00,124.88,124.88,124.61,124.61,8094.0,92.6524,92.6524,92.4521,92.4521,8094.0
2017-08-10 14:05:00,124.61,124.76,124.57,124.68,8128.0,92.4521,92.5634,92.4224,92.504,8128.0
2017-08-10 14:10:00,124.72,124.82,124.72,124.77,3200.0,92.5337,92.6079,92.5337,92.5708,3200.0
2017-08-10 14:15:00,124.78,124.98,124.78,124.98,9612.0,92.5782,92.7266,92.5782,92.7266,9612.0
2017-08-10 14:20:00,124.99,125.07,124.97,125.0,14403.0,92.734,92.7934,92.7192,92.7414,14403.0
2017-08-10 14:25:00,124.98,125.02,124.92,124.94,4712.0,92.7266,92.7563,92.6821,92.6969,4712.0
2017-08-10 14:30:00,124.92,125.1,124.92,125.08,6417.0,92.6821,92.8156,92.6821,92.8008,6417.0
2017-08-10 14:35:00,125.06,125.07,124.97,124.97,5557.0,92.7859,92.7934,92.7192,92.7192,5557.0
2017-08-10 14:40:00,124.96,125.04,124.95,124.99,2439.0,92.7117,92.7711,92.7043,92.734,2439.0
2017-08-10 14:45:00,124.99,124.99,124.92,124.98,4999.0,92.734,92.734,92.6821,92.7266,4999.0
2017-08-10 14:50:00,124.96,124.98,124.88,124.88,4405.0,92.7117,92.7266,92.6524,92.6524,4405.0
2017-08-10 14:55:00,124.9,124.92,124.82,124.87,5182.0,92.6672,92.6821,92.6079,92.645,5182.0
2017-08-10 15:00:00,124.88,124.95,124.83,124.83,5877.0,92.6524,92.7043,92.6153,92.6153,5877.0
2017-08-10 15:05:00,124.85,124.89,124.76,124.82,12801.0,92.6301,92.6598,92.5634,92.6079,12801.0
2017-08-10 15:10:00,124.8,124.8,124.58,124.59,5778.0,92.593,92.593,92.4298,92.4372,5778.0
2017-08-10 15:15:00,124.6,124.62,124.44,124.51,13575.0,92.4446,92.4595,92.3259,92.3779,13575.0
2017-08-10 15:20:00,124.48,124.49,124.42,124.43,7937.0,92.3556,92.363,92.3111,92.3185,7937.0
2017-08-10 15:25:00,124.4,124.48,124.4,124.47,7695.0,92.2963,92.3556,92.2963,92.3482,7695.0
2017-08-10 15:30:00,124.49,124.53,124.42,124.42,12560.0,92.363,92.3927,92.3111,92.3111,12560.0
2017-08-10 15:35:00,124.4,124.46,124.33,124.35,11833.0,92.2963,92.3408,92.2443,92.2592,11833.0
2017-08-10 15:40:00,124.34,124.49,124.32,124.48,17235.0,92.2517,92.363,92.2369,92.3556,17235.0
2017-08-10 15:45:00,124.45,124.46,124.36,124.37,19991.0,92.3334,92.3408,92.2666,92.274,19991.0
2017-08-10 15:50:00,124.35,124.36,124.07,124.27,35426.0,92.2592,92.2666,92.0514,92.1998,35426.0
2017-08-10 15:55:00,124.26,124.32,124.14,124.2,45985.0,92.1924,92.2369,92.1034,92.1479,45985.0
2017-08-11 09:30:00,124.88,125.07,124.46,124.72,24366.0,92.6524,92.7934,92.3408,92.5337,24366.0
2017-08-11 09:35:00,124.6,124.61,124.05,124.11,3299.0,92.4446,92.4521,92.0366,92.0811,3299.0
2017-08-11 09:40:00,124.14,124.15,123.83,123.83,1700.0,92.1034,92.1108,91.8734,91.8734,1700.0
2017-08-11 09:45:00,123.92,124.23,123.92,124.17,8966.0,91.9401,92.1701,91.9401,92.1256,8966.0
2017-08-11 09:50:00,124.19,124.19,124.06,124.12,2275.0,92.1405,92.1405,92.044,92.0885,2275.0
2017-08-11 09:55:00,124.07,124.07,123.86,123.98,4640.0,92.0514,92.0514,91.8956,91.9847,4640.0
2017-08-11 10:00:00,123.94,124.11,123.87,124.1,6024.0,91.955,92.0811,91.903,92.0737,6024.0
2017-08-11 10:05:00,124.13,124.41,124.13,124.37,4154.0,92.0959,92.3037,92.0959,92.274,4154.0
2017-08-11 10:10:00,124.41,124.43,124.32,124.43,1702.0,92.3037,92.3185,92.2369,92.3185,1702.0
2017-08-11 10:15:00,124.38,124.42,124.3,124.3,4243.0,92.2814,92.3111,92.2221,92.2221,4243.0
2017-08-11 10:20:00,124.31,124.31,124.22,124.28,1542.0,92.2295,92.2295,92.1627,92.2072,1542.0
2017-08-11 10:25:00,124.25,124.28,124.03,124.03,2550.0,92.185,92.2072,92.0217,92.0217,2550.0
2017-08-11 10:30:00,124.09,124.22,124.06,124.22,5367.0,92.0663,92.1627,92.044,92.1627,5367.0
2017-08-11 10:35:00,124.23,124.23,124.05,124.06,6870.0,92.1701,92.1701,92.0366,92.044,6870.0
2017-08-11 10:40:00,124.15,124.18,124.12,124.15,2560.0,92.1108,92.133,92.0885,92.1108,2560.0
2017-08-11 10:45:00,124.17,124.24,124.13,124.13,5812.0,92.1256,92.1776,92.0959,92.0959,5812.0
2017-08-11 10:50:00,124.11,124.11,124.03,124.05,1100.0,92.0811,92.0811,92.0217,92.0366,1100.0
2017-08-11 10:55:00,124.06,124.07,123.94,123.94,3980.0,92.044,92.0514,91.955,91.955,3980.0
2017-08-11 11:00:00,123.94,124.21,123.93,124.07,15074.0,91.955,92.1553,91.9476,92.0514,15074.0
2017-08-11 11:05:00,124.09,124.19,124.09,124.19,1012.0,92.0663,92.1405,92.0663,92.1405,1012.0
2017-08-11 11:10:00,124.22,124.26,124.14,124.14,2230.0,92.1627,92.1924,92.1034,92.1034,2230.0
2017-08-11 11:15:00,124.17,124.19,124.03,124.06,3073.0,92.1256,92.1405,92.0217,92.044,3073.0
2017-08-11 11:20:00,124.0,124.02,123.91,123.95,6446.0,91.9995,92.0143,91.9327,91.9624,6446.0
2017-08-11 11:25:00,123.93,124.03,123.89,123.97,5071.0,91.9476,92.0217,91.9179,91.9772,5071.0
2017-08-11 11:30:00,123.94,124.11,123.94,124.05,5897.0,91.955,92.0811,91.955,92.0366,5897.0
2017-08-11 11:35:00,124.08,124.12,124.03,124.06,2583.0,92.0588,92.0885,92.0217,92.044,2583.0
2017-08-11 11:40:00,124.07,124.08,123.92,123.96,2400.0,92.0514,92.0588,91.9401,91.9698,2400.0
2017-08-11 11:45:00,124.02,124.07,124.01,124.04,3824.0,92.0143,92.0514,92.0069,92.0292,3824.0
2017-08-11 11:50:00,124.01,124.04,123.86,123.9,2093.0,92.0069,92.0292,91.8956,91.9253,2093.0
2017-08-11 11:55:00,123.88,123.95,123.86,123.93,2502.0,91.9105,91.9624,91.8956,91.9476,2502.0
2017-08-11 12:00:00,123.9,123.9,123.82,123.82,1304.0,91.9253,91.9253,91.8659,91.8659,1304.0
2017-08-11 12:05:00,123.86,123.92,123.85,123.92,4105.0,91.8956,91.9401,91.8882,91.9401,4105.0
2017-08-11 12:10:00,123.91,123.97,123.9,123.94,6440.0,91.9327,91.9772,91.9253,91.955,6440.0
2017-08-11 12:15:00,123.94,123.94,123.75,123.75,11240.0,91.955,91.955,91.814,91.814,11240.0
2017-08-11 12:20:00,123.78,123.78,123.61,123.68,8273.0,91.8363,91.8363,91.7101,91.7621,8273.0
2017-08-11 12:25:00,123.66,123.68,123.57,123.62,3100.0,91.7472,91.7621,91.6805,91.7176,3100.0
2017-08-11 12:30:00,123.65,123.65,123.53,123.59,2300.0,91.7398,91.7398,91.6508,91.6953,2300.0
2017-08-11 12:35:00,123.62,123.66,123.62,123.66,872.0,91.7176,91.7472,91.7176,91.7472,872.0
2017-08-11 12:40:00,123.68,123.84,123.68,123.8,4815.0,91.7621,91.8808,91.7621,91.8511,4815.0
2017-08-11 12:45:00,123.81,123.82,123.72,123.72,1800.0,91.8585,91.8659,91.7917,91.7917,1800.0
2017-08-11 12:50:00,123.73,123.81,123.73,123.81,1422.0,91.7992,91.8585,91.7992,91.8585,1422.0
2017-08-11 12:55:00,123.77,123.78,123.71,123.71,1769.0,91.8288,91.8363,91.7843,91.7843,1769.0
2017-08-11 13:00:00,123.69,123.69,123.65,123.65,500.0,91.7695,91.7695,91.7398,91.7398,500.0
2017-08-11 13:05:00,123.62,123.68,123.61,123.67,1813.0,91.7176,91.7621,91.7101,91.7547,1813.0
2017-08-11 13:10:00,123.67,123.68,123.64,123.64,1714.0,91.7547,91.7621,91.7324,91.7324,1714.0
2017-08-11 13:15:00,123.64,123.66,123.61,123.65,800.0,91.7324,91.7472,91.7101,91.7398,800.0
2017-08-11 13:20:00,123.68,123.68,123.61,123.62,2519.0,91.7621,91.7621,91.7101,91.7176,2519.0
2017-08-11 13:25:00,123.63,123.66,123.59,123.59,3898.0,91.725,91.7472,91.6953,91.6953,3898.0
2017-08-11 13:30:00,123.58,123.68,123.58,123.66,1900.0,91.6879,91.7621,91.6879,91.7472,1900.0
2017-08-11 13:35:00,123.64,123.66,123.6,123.6,3124.0,91.7324,91.7472,91.7027,91.7027,3124.0
2017-08-11 13:40:00,123.62,123.63,123.53,123.53,1701.0,91.7176,91.725,91.6508,91.6508,1701.0
2017-08-11 13:45:00,123.52,123.6,123.52,123.56,5075.0,91.6434,91.7027,91.6434,91.673,5075.0
2017-08-11 13:50:00,123.56,123.6,123.56,123.59,4744.0,91.673,91.7027,91.673,91.6953,4744.0
2017-08-11 13:55:00,123.59,123.69,123.59,123.62,10786.0,91.6953,91.7695,91.6953,91.7176,10786.0
2017-08-11 14:00:00,123.66,123.71,123.63,123.71,3180.0,91.7472,91.7843,91.725,91.7843,3180.0
2017-08-11 14:05:00,123.68,123.68,123.64,123.66,1800.0,91.7621,91.7621,91.7324,91.7472,1800.0
2017-08-11 14:10:00,123.69,123.78,123.69,123.78,700.0,91.7695,91.8363,91.7695,91.8363,700.0
2017-08-11 14:15:00,123.82,123.82,123.7,123.72,4000.0,91.8659,91.8659,91.7769,91.7917,4000.0
2017-08-11 14:20:00,123.73,123.73,123.66,123.69,3540.0,91.7992,91.7992,91.7472,91.7695,3540.0
2017-08-11 14:25:00,123.66,123.66,123.57,123.57,2314.0,91.7472,91.7472,91.6805,91.6805,2314.0
2017-08-11 14:30:00,123.56,123.62,123.53,123.55,6600.0,91.673,91.7176,91.6508,91.6656,6600.0
2017-08-11 14:35:00,123.5,123.5,123.31,123.35,5418.0,91.6285,91.6285,91.4876,91.5172,5418.0
2017-08-11 14:40:00,123.42,123.43,123.32,123.38,2600.0,91.5692,91.5766,91.495,91.5395,2600.0
2017-08-11 14:45:00,123.4,123.46,123.38,123.39,3300.0,91.5543,91.5988,91.5395,91.5469,3300.0
2017-08-11 14:50:00,123.37,123.51,123.35,123.38,5600.0,91.5321,91.6359,91.5172,91.5395,5600.0
2017-08-11 14:55:00,123.4,123.51,123.34,123.39,6758.0,91.5543,91.6359,91.5098,91.5469,6758.0
2017-08-11 15:00:00,123.43,123.47,123.32,123.34,5714.0,91.5766,91.6063,91.495,91.5098,5714.0
2017-08-11 15:05:00,123.37,123.41,123.36,123.4,3200.0,91.5321,91.5618,91.5247,91.5543,3200.0
2017-08-11 15:10:00,123.39,123.42,123.31,123.34,8647.0,91.5469,91.5692,91.4876,91.5098,8647.0
2017-08-11 15:15:00,123.34,123.34,123.14,123.14,7695.0,91.5098,91.5098,91.3614,91.3614,7695.0
2017-08-11 15:20:00,123.14,123.24,123.14,123.24,5642.0,91.3614,91.4356,91.3614,91.4356,5642.0
2017-08-11 15:25:00,123.27,123.29,123.17,123.19,5109.0,91.4579,91.4727,91.3837,91.3985,5109.0
2017-08-11 15:30:00,123.17,123.18,123.05,123.16,13642.0,91.3837,91.3911,91.2947,91.3763,13642.0
2017-08-11 15:35:00,123.17,123.36,123.14,123.36,8204.0,91.3837,91.5247,91.3614,91.5247,8204.0
2017-08-11 15:40:00,123.4,123.4,123.31,123.33,9477.0,91.5543,91.5543,91.4876,91.5024,9477.0
2017-08-11 15:45:00,123.34,123.54,123.34,123.49,16707.0,91.5098,91.6582,91.5098,91.6211,16707.0
2017-08-11 15:50:00,123.49,123.51,123.43,123.43,19344.0,91.6211,91.6359,91.5766,91.5766,19344.0
2017-08-11 15:55:00,123.43,123.43,123.23,123.27,45980.0,91.5766,91.5766,91.4282,91.4579,45980.0
2017-08-14 09:30:00,124.01,124.18,123.72,123.93,16761.0,92.0069,92.133,91.7917,91.9476,16761.0
2017-08-14 09:35:00,123.96,124.38,123.94,124.18,7333.0,91.9698,92.2814,91.955,92.133,7333.0
2017-08-14 09:40:00,124.2,124.48,124.08,124.08,9277.0,92.1479,92.3556,92.0588,92.0588,9277.0
2017-08-14 09:45:00,124.26,124.38,124.11,124.11,4593.0,92.1924,92.2814,92.0811,92.0811,4593.0
2017-08-14 09:50:00,124.05,124.05,123.92,123.98,3902.0,92.0366,92.0366,91.9401,91.9847,3902.0
2017-08-14 09:55:00,124.0,124.15,123.96,124.05,14800.0,91.9995,92.1108,91.9698,92.0366,14800.0
2017-08-14 10:00:00,124.05,124.25,124.02,124.25,16710.0,92.0366,92.185,92.0143,92.185,16710.0
2017-08-14 10:05:00,124.25,124.47,124.25,124.39,5513.0,92.185,92.3482,92.185,92.2888,5513.0
2017-08-14 10:10:00,124.39,124.47,124.39,124.41,5100.0,92.2888,92.3482,92.2888,92.3037,5100.0
2017-08-14 10:15:00,124.44,124.65,124.44,124.55,8889.0,92.3259,92.4817,92.3259,92.4076,8889.0
2017-08-14 10:20:00,124.55,124.59,124.52,124.57,3769.0,92.4076,92.4372,92.3853,92.4224,3769.0
2017-08-14 10:25:00,124.56,124.56,124.48,124.56,4310.0,92.415,92.415,92.3556,92.415,4310.0
2017-08-14 10:30:00,124.57,124.62,124.53,124.56,7029.0,92.4224,92.4595,92.3927,92.415,7029.0
2017-08-14 10:35:00,124.6,124.62,124.58,124.62,3125.0,92.4446,92.4595,92.4298,92.4595,3125.0
2017-08-14 10:40:00,124.61,124.63,124.56,124.56,3000.0,92.4521,92.4669,92.415,92.415,3000.0
2017-08-14 10:45:00,124.6,124.71,124.55,124.66,3662.0,92.4446,92.5263,92.4076,92.4892,3662.0
2017-08-14 10:50:00,124.7,124.85,124.64,124.85,11073.0,92.5188,92.6301,92.4743,92.6301,11073.0
2017-08-14 10:55:00,124.85,124.86,124.77,124.85,2824.0,92.6301,92.6376,92.5708,92.6301,2824.0
2017-08-14 11:00:00,124.77,124.83,124.77,124.81,1107.0,92.5708,92.6153,92.5708,92.6005,1107.0
2017-08-14 11:05:00,124.79,124.91,124.74,124.89,9474.0,92.5856,92.6746,92.5485,92.6598,9474.0
2017-08-14 11:10:00,124.87,124.89,124.7,124.7,1900.0,92.645,92.6598,92.5188,92.5188,1900.0
2017-08-14 11:15:00,124.73,124.79,124.7,124.79,3088.0,92.5411,92.5856,92.5188,92.5856,3088.0
2017-08-14 11:20:00,124.78,124.91,124.76,124.9,4176.0,92.5782,92.6746,92.5634,92.6672,4176.0
2017-08-14 11:25:00,124.91,124.97,124.9,124.94,2895.0,92.6746,92.7192,92.6672,92.6969,2895.0
2017-08-14 11:30:00,124.96,124.98,124.87,124.91,6310.0,92.7117,92.7266,92.645,92.6746,6310.0
2017-08-14 11:35:00,124.89,124.92,124.87,124.89,5613.0,92.6598,92.6821,92.645,92.6598,5613.0
2017-08-14 11:40:00,124.9,124.93,124.85,124.88,12766.0,92.6672,92.6895,92.6301,92.6524,12766.0
2017-08-14 11:45:00,124.91,124.93,124.86,124.91,5179.0,92.6746,92.6895,92.6376,92.6746,5179.0
2017-08-14 11:50:00,124.9,124.95,124.9,124.9,1630.0,92.6672,92.7043,92.6672,92.6672,1630.0
2017-08-14 11:55:00,124.9,124.96,124.9,124.95,2405.0,92.6672,92.7117,92.6672,92.7043,2405.0
2017-08-14 12:00:00,124.94,124.94,124.91,124.93,3170.0,92.6969,92.6969,92.6746,92.6895,3170.0
2017-08-14 12:05:00,124.91,124.93,124.8,124.8,6989.0,92.6746,92.6895,92.593,92.593,6989.0
2017-08-14 12:10:00,124.81,124.83,124.71,124.71,1300.0,92.6005,92.6153,92.5263,92.5263,1300.0
2017-08-14 12:15:00,124.69,124.75,124.63,124.74,4611.0,92.5114,92.5559,92.4669,92.5485,4611.0
2017-08-14 12:20:00,124.75,124.85,124.75,124.84,3879.0,92.5559,92.6301,92.5559,92.6227,3879.0
2017-08-14 12:25:00,124.85,124.85,124.74,124.75,5875.0,92.6301,92.6301,92.5485,92.5559,5875.0
2017-08-14 12:30:00,124.72,124.75,124.7,124.7,1100.0,92.5337,92.5559,92.5188,92.5188,1100.0
2017-08-14 12:35:00,124.7,124.73,124.68,124.71,3571.0,92.5188,92.5411,92.504,92.5263,3571.0
2017-08-14 12:40:00,124.71,124.71,124.57,124.59,3446.0,92.5263,92.5263,92.4224,92.4372,3446.0
2017-08-14 12:45:00,124.59,124.6,124.42,124.43,4272.0,92.4372,92.4446,92.3111,92.3185,4272.0
2017-08-14 12:50:00,124.5,124.52,124.47,124.48,1733.0,92.3705,92.3853,92.3482,92.3556,1733.0
2017-08-14 12:55:00,124.49,124.5,124.4,124.4,5509.0,92.363,92.3705,92.2963,92.2963,5509.0
2017-08-14 13:00:00,124.42,124.42,124.29,124.32,9600.0,92.3111,92.3111,92.2147,92.2369,9600.0
2017-08-14 13:05:00,124.33,124.37,124.29,124.37,2555.0,92.2443,92.274,92.2147,92.274,2555.0
2017-08-14 13:10:00,124.4,124.4,124.37,124.37,1650.0,92.2963,92.2963,92.274,92.274,1650.0
2017-08-14 13:15:00,124.42,124.42,124.31,124.31,3116.0,92.3111,92.3111,92.2295,92.2295,3116.0
2017-08-14 13:20:00,124.35,124.36,124.31,124.36,2614.0,92.2592,92.2666,92.2295,92.2666,2614.0
2017-08-14 13:25:00,124.35,124.42,124.34,124.42,4700.0,92.2592,92.3111,92.2517,92.3111,4700.0
2017-08-14 13:30:00,124.36,124.41,124.36,124.39,700.0,92.2666,92.3037,92.2666,92.2888,700.0
2017-08-14 13:35:00,124.4,124.42,124.39,124.4,1395.0,92.2963,92.3111,92.2888,92.2963,1395.0
2017-08-14 13:40:00,124.42,124.48,124.39,124.48,2698.0,92.3111,92.3556,92.2888,92.3556,2698.0
2017-08-14 13:45:00,124.5,124.52,124.46,124.51,3241.0,92.3705,92.3853,92.3408,92.3779,3241.0
2017-08-14 13:50:00,124.51,124.55,124.5,124.53,2321.0,92.3779,92.4076,92.3705,92.3927,2321.0
2017-08-14 13:55:00,124.58,124.6,124.52,124.56,3110.0,92.4298,92.4446,92.3853,92.415,3110.0
2017-08-14 14:00:00,124.58,124.65,124.58,124.65,3213.0,92.4298,92.4817,92.4298,92.4817,3213.0
2017-08-14 14:05:00,124.67,124.67,124.63,124.63,2619.0,92.4966,92.4966,92.4669,92.4669,2619.0
2017-08-14 14:10:00,124.65,124.67,124.53,124.53,9817.0,92.4817,92.4966,92.3927,92.3927,9817.0
2017-08-14 14:15:00,124.56,124.56,124.42,124.44,6333.0,92.415,92.415,92.3111,92.3259,6333.0
2017-08-14 14:20:00,124.45,124.53,124.44,124.5,5861.0,92.3334,92.3927,92.3259,92.3705,5861.0
2017-08-14 14:25:00,124.49,124.52,124.46,124.49,4596.0,92.363,92.3853,92.3408,92.363,4596.0
2017-08-14 14:30:00,124.49,124.68,124.49,124.68,6487.0,92.363,92.504,92.363,92.504,6487.0
2017-08-14 14:35:00,124.69,124.78,124.63,124.7,9367.0,92.5114,92.5782,92.4669,92.5188,9367.0
2017-08-14 14:40:00,124.68,124.71,124.68,124.69,2400.0,92.504,92.5263,92.504,92.5114,2400.0
2017-08-14 14:45:00,124.67,124.74,124.63,124.63,6465.0,92.4966,92.5485,92.4669,92.4669,6465.0
2017-08-14 14:50:00,124.62,124.65,124.5,124.65,6565.0,92.4595,92.4817,92.3705,92.4817,6565.0
2017-08-14 14:55:00,124.61,124.73,124.61,124.71,4460.0,92.4521,92.5411,92.4521,92.5263,4460.0
2017-08-14 15:00:00,124.7,124.71,124.65,124.65,5085.0,92.5188,92.5263,92.4817,92.4817,5085.0
2017-08-14 15:05:00,124.66,124.73,124.65,124.71,7738.0,92.4892,92.5411,92.4817,92.5263,7738.0
2017-08-14 15:10:00,124.7,124.75,124.67,124.75,8091.0,92.5188,92.5559,92.4966,92.5559,8091.0
2017-08-14 15:15:00,124.76,124.76,124.71,124.71,4902.0,92.5634,92.5634,92.5263,92.5263,4902.0
2017-08-14 15:20:00,124.71,124.77,124.7,124.77,4859.0,92.5263,92.5708,92.5188,92.5708,4859.0
2017-08-14 15:25:00,124.76,124.8,124.75,124.78,4610.0,92.5634,92.593,92.5559,92.5782,4610.0
2017-08-14 15:30:00,124.77,124.79,124.69,124.72,6200.0,92.5708,92.5856,92.5114,92.5337,6200.0
2017-08-14 15:35:00,124.7,124.7,124.58,124.58,7794.0,92.5188,92.5188,92.4298,92.4298,7794.0
2017-08-14 15:40:00,124.58,124.76,124.58,124.69,10568.0,92.4298,92.5634,92.4298,92.5114,10568.0
2017-08-14 15:45:00,124.7,124.78,124.65,124.7,9193.0,92.5188,92.5782,92.4817,92.5188,9193.0
2017-08-14 15:50:00,124.72,124.93,124.72,124.91,25305.0,92.5337,92.6895,92.5337,92.6746,25305.0
2017-08-14 15:55:00,124.87,124.9,124.63,124.68,41380.0,92.645,92.6672,92.4669,92.504,41380.0
2017-08-15 09:30:00,125.24,125.39,124.72,124.81,13511.0,92.9195,93.0308,92.5337,92.6005,13511.0
2017-08-15 09:35:00,124.97,124.98,124.77,124.86,4173.0,92.7192,92.7266,92.5708,92.6376,4173.0
2017-08-15 09:40:00,124.9,124.92,124.8,124.87,2595.0,92.6672,92.6821,92.593,92.645,2595.0
2017-08-15 09:45:00,124.95,125.01,124.88,125.01,8349.0,92.7043,92.7488,92.6524,92.7488,8349.0
2017-08-15 09:50:00,125.08,125.08,124.93,125.04,3783.0,92.8008,92.8008,92.6895,92.7711,3783.0
2017-08-15 09:55:00,125.0,125.04,124.91,124.99,2200.0,92.7414,92.7711,92.6746,92.734,2200.0
2017-08-15 10:00:00,125.02,125.21,125.0,125.18,23953.0,92.7563,92.8972,92.7414,92.875,23953.0
2017-08-15 10:05:00,125.17,125.31,125.14,125.23,7983.0,92.8676,92.9714,92.8453,92.9121,7983.0
2017-08-15 10:10:00,125.23,125.34,125.16,125.34,6305.0,92.9121,92.9937,92.8601,92.9937,6305.0
2017-08-15 10:15:00,125.34,125.36,125.21,125.29,3100.0,92.9937,93.0085,92.8972,92.9566,3100.0
2017-08-15 10:20:00,125.26,125.41,125.16,125.27,4675.0,92.9343,93.0456,92.8601,92.9417,4675.0
2017-08-15 10:25:00,125.36,125.53,125.28,125.53,43859.0,93.0085,93.1346,92.9492,93.1346,43859.0
2017-08-15 10:30:00,125.55,125.6,125.24,125.53,19791.0,93.1495,93.1866,92.9195,93.1346,19791.0
2017-08-15 10:35:00,125.53,125.6,125.35,125.59,4932.0,93.1346,93.1866,93.0011,93.1792,4932.0
2017-08-15 10:40:00,125.56,125.99,125.56,125.77,19336.0,93.1569,93.4759,93.1569,93.3127,19336.0
2017-08-15 10:45:00,125.81,126.05,125.8,125.91,9076.0,93.3424,93.5204,93.335,93.4166,9076.0
2017-08-15 10:50:00,125.91,125.95,125.7,125.71,4498.0,93.4166,93.4463,93.2608,93.2682,4498.0
2017-08-15 10:55:00,125.71,125.84,125.61,125.78,6207.0,93.2682,93.3646,93.194,93.3201,6207.0
2017-08-15 11:00:00,125.78,125.95,125.78,125.93,4702.0,93.3201,93.4463,93.3201,93.4314,4702.0
2017-08-15 11:05:00,125.93,125.98,125.88,125.98,19021.0,93.4314,93.4685,93.3943,93.4685,19021.0
2017-08-15 11:10:00,125.99,126.11,125.92,126.09,11940.0,93.4759,93.565,93.424,93.5501,11940.0
2017-08-15 11:15:00,126.06,126.06,125.97,126.0,15097.0,93.5279,93.5279,93.4611,93.4834,15097.0
2017-08-15 11:20:00,126.0,126.15,125.98,126.05,9879.0,93.4834,93.5946,93.4685,93.5204,9879.0
2017-08-15 11:25:00,126.02,126.12,125.98,126.09,9434.0,93.4982,93.5724,93.4685,93.5501,9434.0
2017-08-15 11:30:00,126.11,126.19,126.06,126.18,6397.0,93.565,93.6243,93.5279,93.6169,6397.0
2017-08-15 11:35:00,126.18,126.24,125.97,125.97,8682.0,93.6169,93.6614,93.4611,93.4611,8682.0
2017-08-15 11:40:00,125.95,125.97,125.87,125.93,5950.0,93.4463,93.4611,93.3869,93.4314,5950.0
2017-08-15 11:45:00,125.94,126.01,125.89,125.92,9200.0,93.4388,93.4908,93.4017,93.424,9200.0
2017-08-15 11:50:00,125.9,126.11,125.9,126.01,4800.0,93.4092,93.565,93.4092,93.4908,4800.0
2017-08-15 11:55:00,126.0,126.03,125.94,126.03,4389.0,93.4834,93.5056,93.4388,93.5056,4389.0
2017-08-15 12:00:00,126.03,126.03,125.88,125.98,7800.0,93.5056,93.5056,93.3943,93.4685,7800.0
2017-08-15 12:05:00,126.0,126.0,125.8,125.85,2700.0,93.4834,93.4834,93.335,93.3721,2700.0
2017-08-15 12:10:00,125.83,125.83,125.65,125.67,5090.0,93.3572,93.3572,93.2237,93.2385,5090.0
2017-08-15 12:15:00,125.67,125.75,125.56,125.7,6559.0,93.2385,93.2979,93.1569,93.2608,6559.0
2017-08-15 12:20:00,125.72,125.79,125.67,125.79,2700.0,93.2756,93.3275,93.2385,93.3275,2700.0
2017-08-15 12:25:00,125.79,125.88,125.79,125.82,4000.0,93.3275,93.3943,93.3275,93.3498,4000.0
2017-08-15 12:30:00,125.79,125.9,125.77,125.9,5483.0,93.3275,93.4092,93.3127,93.4092,5483.0
2017-08-15 12:35:00,125.89,125.96,125.89,125.93,4300.0,93.4017,93.4537,93.4017,93.4314,4300.0
2017-08-15 12:40:00,125.88,126.14,125.88,126.13,8591.0,93.3943,93.5872,93.3943,93.5798,8591.0
2017-08-15 12:45:00,126.14,126.16,126.08,126.13,10605.0,93.5872,93.6021,93.5427,93.5798,10605.0
2017-08-15 12:50:00,126.07,126.15,126.07,126.15,1800.0,93.5353,93.5946,93.5353,93.5946,1800.0
2017-08-15 12:55:00,126.15,126.15,126.04,126.08,7304.0,93.5946,93.5946,93.513,93.5427,7304.0
2017-08-15 13:00:00,126.08,126.13,126.0,126.04,7672.0,93.5427,93.5798,93.4834,93.513,7672.0
2017-08-15 13:05:00,126.03,126.03,125.97,125.97,5274.0,93.5056,93.5056,93.4611,93.4611,5274.0
2017-08-15 13:10:00,125.97,126.0,125.94,125.94,4197.0,93.4611,93.4834,93.4388,93.4388,4197.0
2017-08-15 13:15:00,125.94,125.98,125.88,125.95,3900.0,93.4388,93.4685,93.3943,93.4463,3900.0
2017-08-15 13:20:00,125.95,125.98,125.92,125.98,3300.0,93.4463,93.4685,93.424,93.4685,3300.0
2017-08-15 13:25:00,125.95,125.95,125.89,125.94,3100.0,93.4463,93.4463,93.4017,93.4388,3100.0
2017-08-15 13:30:00,125.92,125.93,125.86,125.86,3600.0,93.424,93.4314,93.3795,93.3795,3600.0
2017-08-15 13:35:00,125.86,125.9,125.84,125.9,3215.0,93.3795,93.4092,93.3646,93.4092,3215.0
2017-08-15 13:40:00,125.91,125.95,125.89,125.89,3300.0,93.4166,93.4463,93.4017,93.4017,3300.0
2017-08-15 13:45:00,125.88,125.99,125.88,125.98,5406.0,93.3943,93.4759,93.3943,93.4685,5406.0
2017-08-15 13:50:00,125.97,125.99,125.93,125.94,2087.0,93.4611,93.4759,93.4314,93.4388,2087.0
2017-08-15 13:55:00,125.94,125.98,125.91,125.98,3384.0,93.4388,93.4685,93.4166,93.4685,3384.0
2017-08-15 14:00:00,125.95,126.16,125.94,126.11,15953.0,93.4463,93.6021,93.4388,93.565,15953.0
2017-08-15 14:05:00,126.09,126.11,126.06,126.11,7735.0,93.5501,93.565,93.5279,93.565,7735.0
2017-08-15 14:10:00,126.09,126.23,126.08,126.19,5924.0,93.5501,93.654,93.5427,93.6243,5924.0
2017-08-15 14:15:00,126.21,126.22,126.12,126.15,8700.0,93.6392,93.6466,93.5724,93.5946,8700.0
2017-08-15 14:20:00,126.17,126.33,126.17,126.26,11240.0,93.6095,93.7282,93.6095,93.6763,11240.0
2017-08-15 14:25:00,126.25,126.26,126.21,126.26,5699.0,93.6688,93.6763,93.6392,93.6763,5699.0
2017-08-15 14:30:00,126.25,126.27,126.2,126.22,5400.0,93.6688,93.6837,93.6317,93.6466,5400.0
2017-08-15 14:35:00,126.21,126.25,126.19,126.25,4970.0,93.6392,93.6688,93.6243,93.6688,4970.0
2017-08-15 14:40:00,126.25,126.28,126.21,126.27,7602.0,93.6688,93.6911,93.6392,93.6837,7602.0
2017-08-15 14:45:00,126.26,126.31,126.21,126.22,8964.0,93.6763,93.7134,93.6392,93.6466,8964.0
2017-08-15 14:50:00,126.21,126.25,126.19,126.25,11815.0,93.6392,93.6688,93.6243,93.6688,11815.0
2017-08-15 14:55:00,126.26,126.31,126.24,126.25,14958.0,93.6763,93.7134,93.6614,93.6688,14958.0
2017-08-15 15:00:00,126.24,126.31,126.17,126.17,12480.0,93.6614,93.7134,93.6095,93.6095,12480.0
2017-08-15 15:05:00,126.17,126.34,126.11,126.29,15667.0,93.6095,93.7356,93.565,93.6985,15667.0
2017-08-15 15:10:00,126.29,126.35,126.24,126.35,12875.0,93.6985,93.743,93.6614,93.743,12875.0
2017-08-15 15:15:00,126.32,126.4,126.29,126.33,10954.0,93.7208,93.7801,93.6985,93.7282,10954.0
2017-08-15 15:20:00,126.34,126.43,126.31,126.42,13227.0,93.7356,93.8024,93.7134,93.795,13227.0
2017-08-15 15:25:00,126.42,126.43,126.3,126.38,16724.0,93.795,93.8024,93.7059,93.7653,16724.0
2017-08-15 15:30:00,126.38,126.41,126.11,126.17,17328.0,93.7653,93.7875,93.565,93.6095,17328.0
2017-08-15 15:35:00,126.16,126.31,126.16,126.21,16048.0,93.6021,93.7134,93.6021,93.6392,16048.0
2017-08-15 15:40:00,126.23,126.24,126.13,126.13,20184.0,93.654,93.6614,93.5798,93.5798,20184.0
2017-08-15 15:45:00,126.15,126.21,126.15,126.18,25169.0,93.5946,93.6392,93.5946,93.6169,25169.0
2017-08-15 15:50:00,126.18,126.19,126.07,126.09,46157.0,93.6169,93.6243,93.5353,93.5501,46157.0
2017-08-15 15:55:00,126.1,126.1,125.88,125.92,39758.0,93.5575,93.5575,93.3943,93.424,39758.0
2017-08-16 09:30:00,126.34,126.5,126.06,126.06,12102.0,93.7356,93.8543,93.5279,93.5279,12102.0
2017-08-16 09:35:00,126.27,126.65,126.16,126.43,16173.0,93.6837,93.9656,93.6021,93.8024,16173.0
2017-08-16 09:40:00,126.37,126.44,126.31,126.39,3240.0,93.7579,93.8098,93.7134,93.7727,3240.0
2017-08-16 09:45:00,126.39,126.75,126.34,126.48,4908.0,93.7727,94.0398,93.7356,93.8395,4908.0
2017-08-16 09:50:00,126.52,126.63,126.51,126.58,1700.0,93.8692,93.9508,93.8617,93.9137,1700.0
2017-08-16 09:55:00,126.61,126.61,126.42,126.43,2055.0,93.9359,93.9359,93.795,93.8024,2055.0
2017-08-16 10:00:00,126.46,126.55,126.44,126.55,22351.0,93.8246,93.8914,93.8098,93.8914,22351.0
2017-08-16 10:05:00,126.56,126.64,126.52,126.52,1519.0,93.8988,93.9582,93.8692,93.8692,1519.0
2017-08-16 10:10:00,126.52,126.68,126.51,126.68,4892.0,93.8692,93.9879,93.8617,93.9879,4892.0
2017-08-16 10:15:00,126.66,126.73,126.63,126.73,11560.0,93.973,94.025,93.9508,94.025,11560.0
2017-08-16 10:20:00,126.7,126.88,126.69,126.88,2895.0,94.0027,94.1363,93.9953,94.1363,2895.0
2017-08-16 10:25:00,126.87,126.92,126.82,126.85,6392.0,94.1288,94.1659,94.0917,94.114,6392.0
2017-08-16 10:30:00,126.88,126.95,126.81,126.89,5800.0,94.1363,94.1882,94.0843,94.1437,5800.0
2017-08-16 10:35:00,126.89,126.99,126.82,126.97,7644.0,94.1437,94.2179,94.0917,94.203,7644.0
2017-08-16 10:40:00,126.97,127.07,126.94,127.05,11495.0,94.203,94.2772,94.1808,94.2624,11495.0
2017-08-16 10:45:00,127.05,127.08,127.0,127.04,5150.0,94.2624,94.2846,94.2253,94.255,5150.0
2017-08-16 10:50:00,127.04,127.06,126.91,126.97,8893.0,94.255,94.2698,94.1585,94.203,8893.0
2017-08-16 10:55:00,126.97,127.15,126.86,127.14,17516.0,94.203,94.3366,94.1214,94.3292,17516.0
2017-08-16 11:00:00,127.17,127.17,126.86,126.91,11168.0,94.3514,94.3514,94.1214,94.1585,11168.0
2017-08-16 11:05:00,126.92,126.98,126.92,126.94,10278.0,94.1659,94.2104,94.1659,94.1808,10278.0
2017-08-16 11:10:00,126.95,126.99,126.88,126.88,6900.0,94.1882,94.2179,94.1363,94.1363,6900.0
2017-08-16 11:15:00,126.87,126.97,126.86,126.91,6945.0,94.1288,94.203,94.1214,94.1585,6945.0
2017-08-16 11:20:00,126.96,126.96,126.83,126.86,2900.0,94.1956,94.1956,94.0992,94.1214,2900.0
2017-08-16 11:25:00,126.85,126.89,126.84,126.84,1422.0,94.114,94.1437,94.1066,94.1066,1422.0
2017-08-16 11:30:00,126.87,126.94,126.87,126.9,2886.0,94.1288,94.1808,94.1288,94.1511,2886.0
2017-08-16 11:35:00,126.9,126.93,126.88,126.88,1500.0,94.1511,94.1733,94.1363,94.1363,1500.0
2017-08-16 11:40:00,126.9,126.98,126.87,126.96,6796.0,94.1511,94.2104,94.1288,94.1956,6796.0
2017-08-16 11:45:00,126.98,127.06,126.96,127.06,23369.0,94.2104,94.2698,94.1956,94.2698,23369.0
2017-08-16 11:50:00,127.05,127.35,127.04,127.35,18004.0,94.2624,94.485,94.255,94.485,18004.0
2017-08-16 11:55:00,127.34,127.34,127.16,127.27,11839.0,94.4775,94.4775,94.344,94.4256,11839.0
2017-08-16 12:00:00,127.26,127.3,127.15,127.15,5200.0,94.4182,94.4479,94.3366,94.3366,5200.0
2017-08-16 12:05:00,127.18,127.23,127.17,127.22,2173.0,94.3588,94.3959,94.3514,94.3885,2173.0
2017-08-16 12:10:00,127.27,127.27,127.24,127.24,912.0,94.4256,94.4256,94.4033,94.4033,912.0
2017-08-16 12:15:00,127.26,127.3,127.24,127.3,2400.0,94.4182,94.4479,94.4033,94.4479,2400.0
2017-08-16 12:20:00,127.31,127.31,127.14,127.14,6080.0,94.4553,94.4553,94.3292,94.3292,6080.0
2017-08-16 12:25:00,127.15,127.16,127.0,127.04,5300.0,94.3366,94.344,94.2253,94.255,5300.0
2017-08-16 12:30:00,127.06,127.13,127.06,127.13,4778.0,94.2698,94.3217,94.2698,94.3217,4778.0
2017-08-16 12:35:00,127.12,127.16,127.1,127.16,2732.0,94.3143,94.344,94.2995,94.344,2732.0
2017-08-16 12:40:00,127.13,127.16,127.11,127.13,8792.0,94.3217,94.344,94.3069,94.3217,8792.0
2017-08-16 12:45:00,127.13,127.13,127.05,127.06,3045.0,94.3217,94.3217,94.2624,94.2698,3045.0
2017-08-16 12:50:00,127.03,127.03,126.93,126.97,1200.0,94.2475,94.2475,94.1733,94.203,1200.0
2017-08-16 12:55:00,126.95,127.02,126.92,126.99,7218.0,94.1882,94.2401,94.1659,94.2179,7218.0
2017-08-16 13:00:00,126.98,126.98,126.93,126.95,4991.0,94.2104,94.2104,94.1733,94.1882,4991.0
2017-08-16 13:05:00,126.95,126.97,126.88,126.91,2670.0,94.1882,94.203,94.1363,94.1585,2670.0
2017-08-16 13:10:00,126.97,126.97,126.72,126.73,8832.0,94.203,94.203,94.0175,94.025,8832.0
2017-08-16 13:15:00,126.71,126.82,126.7,126.73,9175.0,94.0101,94.0917,94.0027,94.025,9175.0
2017-08-16 13:20:00,126.72,126.86,126.72,126.85,11842.0,94.0175,94.1214,94.0175,94.114,11842.0
2017-08-16 13:25:00,126.86,126.88,126.72,126.78,24820.0,94.1214,94.1363,94.0175,94.0621,24820.0
2017-08-16 13:30:00,126.78,126.79,126.66,126.7,18899.0,94.0621,94.0695,93.973,94.0027,18899.0
2017-08-16 13:35:00,126.73,126.73,126.67,126.69,2800.0,94.025,94.025,93.9804,93.9953,2800.0
2017-08-16 13:40:00,126.7,126.74,126.66,126.71,3955.0,94.0027,94.0324,93.973,94.0101,3955.0
2017-08-16 13:45:00,126.71,126.72,126.59,126.69,15670.0,94.0101,94.0175,93.9211,93.9953,15670.0
2017-08-16 13:50:00,126.63,126.71,126.56,126.71,6611.0,93.9508,94.0101,93.8988,94.0101,6611.0
2017-08-16 13:55:00,126.65,126.72,126.63,126.66,5413.0,93.9656,94.0175,93.9508,93.973,5413.0
2017-08-16 14:00:00,126.64,126.66,126.57,126.62,3109.0,93.9582,93.973,93.9063,93.9434,3109.0
2017-08-16 14:05:00,126.59,126.65,126.57,126.57,9794.0,93.9211,93.9656,93.9063,93.9063,9794.0
2017-08-16 14:10:00,126.54,126.59,126.5,126.57,6274.0,93.884,93.9211,93.8543,93.9063,6274.0
2017-08-16 14:15:00,126.53,126.55,126.31,126.33,9827.0,93.8766,93.8914,93.7134,93.7282,9827.0
2017-08-16 14:20:00,126.33,126.45,126.21,126.21,5090.0,93.7282,93.8172,93.6392,93.6392,5090.0
2017-08-16 14:25:00,126.25,126.41,126.22,126.37,14150.0,93.6688,93.7875,93.6466,93.7579,14150.0
2017-08-16 14:30:00,126.32,126.35,126.19,126.34,5733.0,93.7208,93.743,93.6243,93.7356,5733.0
2017-08-16 14:35:00,126.34,126.35,126.33,126.35,826.0,93.7356,93.743,93.7282,93.743,826.0
2017-08-16 14:40:00,126.32,126.45,126.3,126.39,5206.0,93.7208,93.8172,93.7059,93.7727,5206.0
2017-08-16 14:45:00,126.42,126.5,126.39,126.5,1500.0,93.795,93.8543,93.7727,93.8543,1500.0
2017-08-16 14:50:00,126.48,126.55,126.41,126.44,5350.0,93.8395,93.8914,93.7875,93.8098,5350.0
2017-08-16 14:55:00,126.43,126.48,126.4,126.44,5134.0,93.8024,93.8395,93.7801,93.8098,5134.0
2017-08-16 15:00:00,126.44,126.52,126.44,126.52,2600.0,93.8098,93.8692,93.8098,93.8692,2600.0
2017-08-16 15:05:00,126.52,126.56,126.48,126.48,11194.0,93.8692,93.8988,93.8395,93.8395,11194.0
2017-08-16 15:10:00,126.47,126.53,126.47,126.53,2700.0,93.8321,93.8766,93.8321,93.8766,2700.0
2017-08-16 15:15:00,126.5,126.52,126.48,126.5,7263.0,93.8543,93.8692,93.8395,93.8543,7263.0
2017-08-16 15:20:00,126.51,126.57,126.5,126.57,2950.0,93.8617,93.9063,93.8543,93.9063,2950.0
2017-08-16 15:25:00,126.58,126.65,126.57,126.6,7694.0,93.9137,93.9656,93.9063,93.9285,7694.0
2017-08-16 15:30:00,126.61,126.65,126.51,126.51,13874.0,93.9359,93.9656,93.8617,93.8617,13874.0
2017-08-16 15:35:00,126.51,126.52,126.39,126.39,15695.0,93.8617,93.8692,93.7727,93.7727,15695.0
2017-08-16 15:40:00,126.35,126.39,126.3,126.35,31205.0,93.743,93.7727,93.7059,93.743,31205.0
2017-08-16 15:45:00,126.29,126.33,126.23,126.25,8363.0,93.6985,93.7282,93.654,93.6688,8363.0
2017-08-16 15:50:00,126.21,126.22,126.1,126.12,25121.0,93.6392,93.6466,93.5575,93.5724,25121.0
2017-08-16 15:55:00,126.11,126.24,126.06,126.21,29347.0,93.565,93.6614,93.5279,93.6392,29347.0
2017-08-17 09:30:00,126.43,126.43,125.89,126.29,27558.0,93.8024,93.8024,93.4017,93.6985,27558.0
2017-08-17 09:35:00,126.29,126.47,126.1,126.11,3506.0,93.6985,93.8321,93.5575,93.565,3506.0
2017-08-17 09:40:00,126.2,126.81,126.14,126.71,11808.0,93.6317,94.0843,93.5872,94.0101,11808.0
2017-08-17 09:45:00,126.67,126.68,126.57,126.68,3049.0,93.9804,93.9879,93.9063,93.9879,3049.0
2017-08-17 09:50:00,126.73,126.73,126.57,126.58,3500.0,94.025,94.025,93.9063,93.9137,3500.0
2017-08-17 09:55:00,126.55,126.63,126.38,126.38,4241.0,93.8914,93.9508,93.7653,93.7653,4241.0
2017-08-17 10:00:00,126.46,126.46,126.22,126.22,6037.0,93.8246,93.8246,93.6466,93.6466,6037.0
2017-08-17 10:05:00,126.26,126.4,126.26,126.27,3030.0,93.6763,93.7801,93.6763,93.6837,3030.0
2017-08-17 10:10:00,126.21,126.21,126.01,126.01,1700.0,93.6392,93.6392,93.4908,93.4908,1700.0
2017-08-17 10:15:00,126.02,126.18,125.96,125.96,4184.0,93.4982,93.6169,93.4537,93.4537,4184.0
2017-08-17 10:20:00,125.98,126.03,125.9,125.97,4590.0,93.4685,93.5056,93.4092,93.4611,4590.0
2017-08-17 10:25:00,126.04,126.1,125.96,126.1,7753.0,93.513,93.5575,93.4537,93.5575,7753.0
2017-08-17 10:30:00,126.04,126.18,126.04,126.13,5380.0,93.513,93.6169,93.513,93.5798,5380.0
2017-08-17 10:35:00,126.13,126.15,126.07,126.1,28900.0,93.5798,93.5946,93.5353,93.5575,28900.0
2017-08-17 10:40:00,126.06,126.12,125.98,126.0,8313.0,93.5279,93.5724,93.4685,93.4834,8313.0
2017-08-17 10:45:00,126.04,126.28,126.04,126.25,9264.0,93.513,93.6911,93.513,93.6688,9264.0
2017-08-17 10:50:00,126.23,126.31,126.12,126.3,5147.0,93.654,93.7134,93.5724,93.7059,5147.0
2017-08-17 10:55:00,126.34,126.39,126.26,126.3,6030.0,93.7356,93.7727,93.6763,93.7059,6030.0
2017-08-17 11:00:00,126.34,126.46,126.32,126.44,3700.0,93.7356,93.8246,93.7208,93.8098,3700.0
2017-08-17 11:05:00,126.45,126.48,126.37,126.39,4644.0,93.8172,93.8395,93.7579,93.7727,4644.0
2017-08-17 11:10:00,126.39,126.4,126.28,126.28,2210.0,93.7727,93.7801,93.6911,93.6911,2210.0
2017-08-17 11:15:00,126.31,126.48,126.31,126.47,4950.0,93.7134,93.8395,93.7134,93.8321,4950.0
2017-08-17 11:20:00,126.44,126.47,126.41,126.41,2298.0,93.8098,93.8321,93.7875,93.7875,2298.0
2017-08-17 11:25:00,126.44,126.46,126.25,126.25,4583.0,93.8098,93.8246,93.6688,93.6688,4583.0
2017-08-17 11:30:00,126.28,126.31,126.1,126.17,4579.0,93.6911,93.7134,93.5575,93.6095,4579.0
2017-08-17 11:35:00,126.16,126.19,125.75,126.09,11789.0,93.6021,93.6243,93.2979,93.5501,11789.0
2017-08-17 11:40:00,126.11,126.18,126.1,126.16,4602.0,93.565,93.6169,93.5575,93.6021,4602.0
2017-08-17 11:45:00,126.16,126.16,126.07,126.1,12185.0,93.6021,93.6021,93.5353,93.5575,12185.0
2017-08-17 11:50:00,126.11,126.24,126.11,126.23,4800.0,93.565,93.6614,93.565,93.654,4800.0
2017-08-17 11:55:00,126.22,126.24,126.08,126.08,3200.0,93.6466,93.6614,93.5427,93.5427,3200.0
2017-08-17 12:00:00,126.1,126.19,126.1,126.19,1800.0,93.5575,93.6243,93.5575,93.6243,1800.0
2017-08-17 12:05:00,126.17,126.17,126.0,126.0,5900.0,93.6095,93.6095,93.4834,93.4834,5900.0
2017-08-17 12:10:00,125.94,126.09,125.93,126.09,13843.0,93.4388,93.5501,93.4314,93.5501,13843.0
2017-08-17 12:15:00,126.06,126.1,125.97,126.02,7709.0,93.5279,93.5575,93.4611,93.4982,7709.0
2017-08-17 12:20:00,126.01,126.04,125.97,125.98,1500.0,93.4908,93.513,93.4611,93.4685,1500.0
2017-08-17 12:25:00,125.96,125.96,125.79,125.83,2440.0,93.4537,93.4537,93.3275,93.3572,2440.0
2017-08-17 12:30:00,125.84,125.85,125.75,125.82,3161.0,93.3646,93.3721,93.2979,93.3498,3161.0
2017-08-17 12:35:00,125.83,125.85,125.74,125.84,4769.0,93.3572,93.3721,93.2905,93.3646,4769.0
2017-08-17 12:40:00,125.86,125.86,125.76,125.78,3105.0,93.3795,93.3795,93.3053,93.3201,3105.0
2017-08-17 12:45:00,125.76,125.79,125.75,125.79,1500.0,93.3053,93.3275,93.2979,93.3275,1500.0
2017-08-17 12:50:00,125.75,125.81,125.64,125.75,6337.0,93.2979,93.3424,93.2163,93.2979,6337.0
2017-08-17 12:55:00,125.68,125.7,125.61,125.69,2761.0,93.2459,93.2608,93.194,93.2534,2761.0
2017-08-17 13:00:00,125.63,125.67,125.5,125.52,3886.0,93.2088,93.2385,93.1124,93.1272,3886.0
2017-08-17 13:05:00,125.51,125.68,125.51,125.68,3111.0,93.1198,93.2459,93.1198,93.2459,3111.0
2017-08-17 13:10:00,125.65,125.68,125.58,125.58,5850.0,93.2237,93.2459,93.1717,93.1717,5850.0
2017-08-17 13:15:00,125.54,125.66,125.54,125.61,4180.0,93.1421,93.2311,93.1421,93.194,4180.0
2017-08-17 13:20:00,125.61,125.65,125.58,125.6,3734.0,93.194,93.2237,93.1717,93.1866,3734.0
2017-08-17 13:25:00,125.61,125.7,125.61,125.7,2981.0,93.194,93.2608,93.194,93.2608,2981.0
2017-08-17 13:30:00,125.71,125.81,125.69,125.77,8100.0,93.2682,93.3424,93.2534,93.3127,8100.0
2017-08-17 13:35:00,125.76,125.9,125.76,125.81,4039.0,93.3053,93.4092,93.3053,93.3424,4039.0
2017-08-17 13:40:00,125.8,125.94,125.8,125.94,12865.0,93.335,93.4388,93.335,93.4388,12865.0
2017-08-17 13:45:00,125.91,126.13,125.88,125.99,21110.0,93.4166,93.5798,93.3943,93.4759,21110.0
2017-08-17 13:50:00,125.92,125.95,125.76,125.87,4306.0,93.424,93.4463,93.3053,93.3869,4306.0
2017-08-17 13:55:00,125.81,125.98,125.81,125.98,14963.0,93.3424,93.4685,93.3424,93.4685,14963.0
2017-08-17 14:00:00,125.98,126.02,125.87,125.87,8914.0,93.4685,93.4982,93.3869,93.3869,8914.0
2017-08-17 14:05:00,125.91,125.96,125.9,125.91,1800.0,93.4166,93.4537,93.4092,93.4166,1800.0
2017-08-17 14:10:00,125.96,126.05,125.96,126.02,9352.0,93.4537,93.5204,93.4537,93.4982,9352.0
2017-08-17 14:15:00,126.0,126.0,125.77,125.84,3700.0,93.4834,93.4834,93.3127,93.3646,3700.0
2017-08-17 14:20:00,125.83,125.9,125.83,125.9,2195.0,93.3572,93.4092,93.3572,93.4092,2195.0
2017-08-17 14:25:00,125.92,125.98,125.86,125.98,5797.0,93.424,93.4685,93.3795,93.4685,5797.0
2017-08-17 14:30:00,125.94,126.0,125.92,125.94,7761.0,93.4388,93.4834,93.424,93.4388,7761.0
2017-08-17 14:35:00,125.92,125.94,125.84,125.85,3200.0,93.424,93.4388,93.3646,93.3721,3200.0
2017-08-17 14:40:00,125.84,125.87,125.79,125.87,4755.0,93.3646,93.3869,93.3275,93.3869,4755.0
2017-08-17 14:45:00,125.86,125.93,125.84,125.93,2917.0,93.3795,93.4314,93.3646,93.4314,2917.0
2017-08-17 14:50:00,125.88,125.9,125.79,125.9,10856.0,93.3943,93.4092,93.3275,93.4092,10856.0
2017-08-17 14:55:00,125.96,125.96,125.9,125.96,5600.0,93.4537,93.4537,93.4092,93.4537,5600.0
2017-08-17 15:00:00,125.96,125.96,125.74,125.79,10797.0,93.4537,93.4537,93.2905,93.3275,10797.0
2017-08-17 15:05:00,125.81,125.88,125.72,125.85,13511.0,93.3424,93.3943,93.2756,93.3721,13511.0
2017-08-17 15:10:00,125.85,125.86,125.66,125.72,7599.0,93.3721,93.3795,93.2311,93.2756,7599.0
2017-08-17 15:15:00,125.71,125.81,125.64,125.67,8655.0,93.2682,93.3424,93.2163,93.2385,8655.0
2017-08-17 15:20:00,125.64,125.78,125.62,125.65,27588.0,93.2163,93.3201,93.2014,93.2237,27588.0
2017-08-17 15:25:00,125.66,125.82,125.62,125.64,13734.0,93.2311,93.3498,93.2014,93.2163,13734.0
2017-08-17 15:30:00,125.62,125.68,125.59,125.68,12042.0,93.2014,93.2459,93.1792,93.2459,12042.0
2017-08-17 15:35:00,125.68,125.94,125.67,125.74,18210.0,93.2459,93.4388,93.2385,93.2905,18210.0
2017-08-17 15:40:00,125.71,125.72,125.56,125.65,17558.0,93.2682,93.2756,93.1569,93.2237,17558.0
2017-08-17 15:45:00,125.62,125.65,125.47,125.52,26255.0,93.2014,93.2237,93.0901,93.1272,26255.0
2017-08-17 15:50:00,125.51,125.51,125.26,125.38,35877.0,93.1198,93.1198,92.9343,93.0234,35877.0
2017-08-17 15:55:00,125.39,125.4,125.24,125.37,78170.0,93.0308,93.0382,92.9195,93.0159,78170.0
2017-08-18 09:30:00,124.92,125.58,124.92,125.3,98639.0,92.6821,93.1717,92.6821,92.964,98639.0
2017-08-18 09:35:00,125.14,125.18,124.69,124.87,9356.0,92.8453,92.875,92.5114,92.645,9356.0
2017-08-18 09:40:00,124.81,124.97,124.7,124.96,6100.0,92.6005,92.7192,92.5188,92.7117,6100.0
2017-08-18 09:45:00,124.94,125.34,124.89,125.31,16569.0,92.6969,92.9937,92.6598,92.9714,16569.0
2017-08-18 09:50:00,125.31,125.57,125.27,125.57,12100.0,92.9714,93.1643,92.9417,93.1643,12100.0
2017-08-18 09:55:00,125.56,125.64,125.48,125.63,8634.0,93.1569,93.2163,93.0975,93.2088,8634.0
2017-08-18 10:00:00,125.58,125.91,125.57,125.85,11146.0,93.1717,93.4166,93.1643,93.3721,11146.0
2017-08-18 10:05:00,125.8,125.81,125.6,125.7,6764.0,93.335,93.3424,93.1866,93.2608,6764.0
2017-08-18 10:10:00,125.68,125.82,125.68,125.82,6745.0,93.2459,93.3498,93.2459,93.3498,6745.0
2017-08-18 10:15:00,125.82,125.96,125.82,125.91,9965.0,93.3498,93.4537,93.3498,93.4166,9965.0
2017-08-18 10:20:00,125.87,126.07,125.86,125.9,9659.0,93.3869,93.5353,93.3795,93.4092,9659.0
2017-08-18 10:25:00,125.85,125.87,125.77,125.79,3958.0,93.3721,93.3869,93.3127,93.3275,3958.0
2017-08-18 10:30:00,125.78,125.78,125.52,125.53,5434.0,93.3201,93.3201,93.1272,93.1346,5434.0
2017-08-18 10:35:00,125.55,125.69,125.47,125.69,3863.0,93.1495,93.2534,93.0901,93.2534,3863.0
2017-08-18 10:40:00,125.71,126.14,125.67,126.0,12253.0,93.2682,93.5872,93.2385,93.4834,12253.0
2017-08-18 10:45:00,125.91,125.92,125.72,125.72,9291.0,93.4166,93.424,93.2756,93.2756,9291.0
2017-08-18 10:50:00,125.75,125.86,125.73,125.76,7063.0,93.2979,93.3795,93.283,93.3053,7063.0
2017-08-18 10:55:00,125.8,125.91,125.79,125.91,6294.0,93.335,93.4166,93.3275,93.4166,6294.0
2017-08-18 11:00:00,125.89,125.89,125.71,125.72,12015.0,93.4017,93.4017,93.2682,93.2756,12015.0
2017-08-18 11:05:00,125.69,125.72,125.47,125.51,5152.0,93.2534,93.2756,93.0901,93.1198,5152.0
2017-08-18 11:10:00,125.51,125.55,125.43,125.46,10300.0,93.1198,93.1495,93.0605,93.0827,10300.0
2017-08-18 11:15:00,125.53,125.68,125.46,125.66,7200.0,93.1346,93.2459,93.0827,93.2311,7200.0
2017-08-18 11:20:00,125.72,125.88,125.67,125.68,11373.0,93.2756,93.3943,93.2385,93.2459,11373.0
2017-08-18 11:25:00,125.7,125.79,125.67,125.77,16239.0,93.2608,93.3275,93.2385,93.3127,16239.0
2017-08-18 11:30:00,125.76,125.82,125.74,125.79,4700.0,93.3053,93.3498,93.2905,93.3275,4700.0
2017-08-18 11:35:00,125.79,125.8,125.56,125.58,10651.0,93.3275,93.335,93.1569,93.1717,10651.0
2017-08-18 11:40:00,125.6,125.64,125.54,125.57,6800.0,93.1866,93.2163,93.1421,93.1643,6800.0
2017-08-18 11:45:00,125.58,125.66,125.53,125.66,5205.0,93.1717,93.2311,93.1346,93.2311,5205.0
2017-08-18 11:50:00,125.63,125.92,125.62,125.79,9237.0,93.2088,93.424,93.2014,93.3275,9237.0
2017-08-18 11:55:00,125.78,125.86,125.74,125.82,8199.0,93.3201,93.3795,93.2905,93.3498,8199.0
2017-08-18 12:00:00,125.82,125.85,125.64,125.64,4931.0,93.3498,93.3721,93.2163,93.2163,4931.0
2017-08-18 12:05:00,125.65,125.65,125.58,125.6,4000.0,93.2237,93.2237,93.1717,93.1866,4000.0
2017-08-18 12:10:00,125.63,125.65,125.49,125.49,9083.0,93.2088,93.2237,93.105,93.105,9083.0
2017-08-18 12:15:00,125.52,125.62,125.51,125.57,5625.0,93.1272,93.2014,93.1198,93.1643,5625.0
2017-08-18 12:20:00,125.57,125.57,125.5,125.54,6890.0,93.1643,93.1643,93.1124,93.1421,6890.0
2017-08-18 12:25:00,125.57,125.71,125.53,125.71,6400.0,93.1643,93.2682,93.1346,93.2682,6400.0
2017-08-18 12:30:00,125.71,125.83,125.67,125.83,7600.0,93.2682,93.3572,93.2385,93.3572,7600.0
2017-08-18 12:35:00,125.8,125.86,125.75,125.86,4005.0,93.335,93.3795,93.2979,93.3795,4005.0
2017-08-18 12:40:00,125.85,126.18,125.85,126.06,6583.0,93.3721,93.6169,93.3721,93.5279,6583.0
2017-08-18 12:45:00,126.03,126.08,125.84,125.96,5683.0,93.5056,93.5427,93.3646,93.4537,5683.0
2017-08-18 12:50:00,125.97,126.06,125.92,126.03,5983.0,93.4611,93.5279,93.424,93.5056,5983.0
2017-08-18 12:55:00,126.04,126.08,125.91,125.92,3331.0,93.513,93.5427,93.4166,93.424,3331.0
2017-08-18 13:00:00,125.93,126.0,125.83,125.87,7049.0,93.4314,93.4834,93.3572,93.3869,7049.0
2017-08-18 13:05:00,125.87,125.9,125.76,125.79,5940.0,93.3869,93.4092,93.3053,93.3275,5940.0
2017-08-18 13:10:00,125.75,125.88,125.74,125.74,13897.0,93.2979,93.3943,93.2905,93.2905,13897.0
2017-08-18 13:15:00,125.68,125.77,125.58,125.58,5341.0,93.2459,93.3127,93.1717,93.1717,5341.0
2017-08-18 13:20:00,125.61,125.61,125.35,125.4,19051.0,93.194,93.194,93.0011,93.0382,19051.0
2017-08-18 13:25:00,125.36,125.45,125.35,125.42,7643.0,93.0085,93.0753,93.0011,93.053,7643.0
2017-08-18 13:30:00,125.42,125.47,125.3,125.33,11239.0,93.053,93.0901,92.964,92.9863,11239.0
2017-08-18 13:35:00,125.33,125.33,125.16,125.16,2952.0,92.9863,92.9863,92.8601,92.8601,2952.0
2017-08-18 13:40:00,125.16,125.26,125.16,125.26,4800.0,92.8601,92.9343,92.8601,92.9343,4800.0
2017-08-18 13:45:00,125.26,125.27,125.24,125.26,2910.0,92.9343,92.9417,92.9195,92.9343,2910.0
2017-08-18 13:50:00,125.29,125.3,125.24,125.3,4947.0,92.9566,92.964,92.9195,92.964,4947.0
2017-08-18 13:55:00,125.32,125.32,125.18,125.18,6098.0,92.9788,92.9788,92.875,92.875,6098.0
2017-08-18 14:00:00,125.23,125.27,125.2,125.22,3556.0,92.9121,92.9417,92.8898,92.9046,3556.0
2017-08-18 14:05:00,125.21,125.29,125.21,125.28,6886.0,92.8972,92.9566,92.8972,92.9492,6886.0
2017-08-18 14:10:00,125.29,125.39,125.28,125.35,3911.0,92.9566,93.0308,92.9492,93.0011,3911.0
2017-08-18 14:15:00,125.36,125.42,125.35,125.38,7785.0,93.0085,93.053,93.0011,93.0234,7785.0
2017-08-18 14:20:00,125.37,125.39,125.31,125.39,3944.0,93.0159,93.0308,92.9714,93.0308,3944.0
2017-08-18 14:25:00,125.42,125.43,125.35,125.4,3864.0,93.053,93.0605,93.0011,93.0382,3864.0
2017-08-18 14:30:00,125.4,125.46,125.38,125.41,3320.0,93.0382,93.0827,93.0234,93.0456,3320.0
2017-08-18 14:35:00,125.41,125.47,125.37,125.39,10579.0,93.0456,93.0901,93.0159,93.0308,10579.0
2017-08-18 14:40:00,125.39,125.39,125.31,125.38,3400.0,93.0308,93.0308,92.9714,93.0234,3400.0
2017-08-18 14:45:00,125.39,125.44,125.39,125.44,6000.0,93.0308,93.0679,93.0308,93.0679,6000.0
2017-08-18 14:50:00,125.43,125.48,125.38,125.39,8538.0,93.0605,93.0975,93.0234,93.0308,8538.0
2017-08-18 14:55:00,125.4,125.44,125.39,125.42,4490.0,93.0382,93.0679,93.0308,93.053,4490.0
2017-08-18 15:00:00,125.4,125.45,125.39,125.43,6374.0,93.0382,93.0753,93.0308,93.0605,6374.0
2017-08-18 15:05:00,125.43,125.57,125.43,125.53,8000.0,93.0605,93.1643,93.0605,93.1346,8000.0
2017-08-18 15:10:00,125.53,125.55,125.45,125.45,4200.0,93.1346,93.1495,93.0753,93.0753,4200.0
2017-08-18 15:15:00,125.45,125.45,125.28,125.28,4700.0,93.0753,93.0753,92.9492,92.9492,4700.0
2017-08-18 15:20:00,125.3,125.34,125.29,125.32,10344.0,92.964,92.9937,92.9566,92.9788,10344.0
2017-08-18 15:25:00,125.31,125.35,125.26,125.3,8655.0,92.9714,93.0011,92.9343,92.964,8655.0
2017-08-18 15:30:00,125.29,125.34,125.27,125.34,7241.0,92.9566,92.9937,92.9417,92.9937,7241.0
2017-08-18 15:35:00,125.32,125.49,125.32,125.47,12257.0,92.9788,93.105,92.9788,93.0901,12257.0
2017-08-18 15:40:00,125.47,125.54,125.47,125.51,12410.0,93.0901,93.1421,93.0901,93.1198,12410.0
2017-08-18 15:45:00,125.51,125.61,125.49,125.51,22889.0,93.1198,93.194,93.105,93.1198,22889.0
2017-08-18 15:50:00,125.49,125.5,125.43,125.44,22958.0,93.105,93.1124,93.0605,93.0679,22958.0
2017-08-18 15:55:00,125.44,125.44,125.34,125.39,48675.0,93.0679,93.0679,92.9937,93.0308,48675.0
2017-08-21 09:30:00,125.34,125.67,124.64,124.64,13305.0,92.9937,93.2385,92.4743,92.4743,13305.0
2017-08-21 09:35:00,124.62,124.88,124.61,124.61,12870.0,92.4595,92.6524,92.4521,92.4521,12870.0
2017-08-21 09:40:00,124.8,124.8,124.49,124.55,11661.0,92.593,92.593,92.363,92.4076,11661.0
2017-08-21 09:45:00,124.5,124.58,124.41,124.48,9739.0,92.3705,92.4298,92.3037,92.3556,9739.0
2017-08-21 09:50:00,124.42,124.44,124.08,124.19,7608.0,92.3111,92.3259,92.0588,92.1405,7608.0
2017-08-21 09:55:00,124.15,124.28,124.02,124.2,5942.0,92.1108,92.2072,92.0143,92.1479,5942.0
2017-08-21 10:00:00,124.18,124.18,124.0,124.11,7828.0,92.133,92.133,91.9995,92.0811,7828.0
2017-08-21 10:05:00,124.15,124.2,124.06,124.2,3724.0,92.1108,92.1479,92.044,92.1479,3724.0
2017-08-21 10:10:00,124.12,124.15,123.88,124.11,12258.0,92.0885,92.1108,91.9105,92.0811,12258.0
2017-08-21 10:15:00,124.11,124.2,124.02,124.2,3600.0,92.0811,92.1479,92.0143,92.1479,3600.0
2017-08-21 10:20:00,124.18,124.22,123.98,123.98,3838.0,92.133,92.1627,91.9847,91.9847,3838.0
2017-08-21 10:25:00,123.98,124.17,123.98,124.04,6766.0,91.9847,92.1256,91.9847,92.0292,6766.0
2017-08-21 10:30:00,124.09,124.32,124.06,124.32,5330.0,92.0663,92.2369,92.044,92.2369,5330.0
2017-08-21 10:35:00,124.32,124.52,124.32,124.49,4928.0,92.2369,92.3853,92.2369,92.363,4928.0
2017-08-21 10:40:00,124.47,124.69,124.46,124.63,5290.0,92.3482,92.5114,92.3408,92.4669,5290.0
2017-08-21 10:45:00,124.59,124.64,124.52,124.58,3718.0,92.4372,92.4743,92.3853,92.4298,3718.0
2017-08-21 10:50:00,124.55,124.73,124.54,124.59,5888.0,92.4076,92.5411,92.4001,92.4372,5888.0
2017-08-21 10:55:00,124.61,124.72,124.59,124.72,4912.0,92.4521,92.5337,92.4372,92.5337,4912.0
2017-08-21 11:00:00,124.73,124.78,124.61,124.78,8025.0,92.5411,92.5782,92.4521,92.5782,8025.0
2017-08-21 11:05:00,124.78,124.83,124.72,124.83,3315.0,92.5782,92.6153,92.5337,92.6153,3315.0
2017-08-21 11:10:00,124.85,124.96,124.85,124.9,3926.0,92.6301,92.7117,92.6301,92.6672,3926.0
2017-08-21 11:15:00,124.89,124.94,124.89,124.93,916.0,92.6598,92.6969,92.6598,92.6895,916.0
2017-08-21 11:20:00,124.96,124.98,124.89,124.9,5000.0,92.7117,92.7266,92.6598,92.6672,5000.0
2017-08-21 11:25:00,124.93,124.98,124.84,124.84,1727.0,92.6895,92.7266,92.6227,92.6227,1727.0
2017-08-21 11:30:00,124.84,124.94,124.84,124.89,3719.0,92.6227,92.6969,92.6227,92.6598,3719.0
2017-08-21 11:35:00,124.89,124.89,124.77,124.85,5261.0,92.6598,92.6598,92.5708,92.6301,5261.0
2017-08-21 11:40:00,124.88,124.91,124.82,124.82,1162.0,92.6524,92.6746,92.6079,92.6079,1162.0
2017-08-21 11:45:00,124.88,124.93,124.85,124.93,3400.0,92.6524,92.6895,92.6301,92.6895,3400.0
2017-08-21 11:50:00,124.96,124.96,124.87,124.87,1495.0,92.7117,92.7117,92.645,92.645,1495.0
2017-08-21 11:55:00,124.88,124.96,124.86,124.96,4047.0,92.6524,92.7117,92.6376,92.7117,4047.0
2017-08-21 12:00:00,124.98,125.08,124.98,125.02,13171.0,92.7266,92.8008,92.7266,92.7563,13171.0
2017-08-21 12:05:00,125.0,125.04,124.97,124.97,1812.0,92.7414,92.7711,92.7192,92.7192,1812.0
2017-08-21 12:10:00,125.03,125.05,124.99,125.02,2200.0,92.7637,92.7785,92.734,92.7563,2200.0
2017-08-21 12:15:00,125.0,125.04,124.97,124.97,3332.0,92.7414,92.7711,92.7192,92.7192,3332.0
2017-08-21 12:20:00,124.97,125.06,124.94,125.05,3333.0,92.7192,92.7859,92.6969,92.7785,3333.0
2017-08-21 12:25:00,125.11,125.22,125.07,125.22,3413.0,92.823,92.9046,92.7934,92.9046,3413.0
2017-08-21 12:30:00,125.21,125.24,125.16,125.24,5288.0,92.8972,92.9195,92.8601,92.9195,5288.0
2017-08-21 12:35:00,125.19,125.26,125.19,125.24,5272.0,92.8824,92.9343,92.8824,92.9195,5272.0
2017-08-21 12:40:00,125.25,125.28,125.19,125.22,4240.0,92.9269,92.9492,92.8824,92.9046,4240.0
2017-08-21 12:45:00,125.21,125.24,125.17,125.17,2600.0,92.8972,92.9195,92.8676,92.8676,2600.0
2017-08-21 12:50:00,125.19,125.25,125.19,125.25,1943.0,92.8824,92.9269,92.8824,92.9269,1943.0
2017-08-21 12:55:00,125.28,125.31,125.22,125.31,2600.0,92.9492,92.9714,92.9046,92.9714,2600.0
2017-08-21 13:00:00,125.28,125.31,125.24,125.3,2400.0,92.9492,92.9714,92.9195,92.964,2400.0
2017-08-21 13:05:00,125.29,125.31,125.27,125.28,2200.0,92.9566,92.9714,92.9417,92.9492,2200.0
2017-08-21 13:10:00,125.28,125.33,125.26,125.33,3000.0,92.9492,92.9863,92.9343,92.9863,3000.0
2017-08-21 13:15:00,125.31,125.31,125.2,125.2,1660.0,92.9714,92.9714,92.8898,92.8898,1660.0
2017-08-21 13:20:00,125.2,125.35,125.2,125.35,2540.0,92.8898,93.0011,92.8898,93.0011,2540.0
2017-08-21 13:25:00,125.31,125.31,125.21,125.3,2907.0,92.9714,92.9714,92.8972,92.964,2907.0
2017-08-21 13:30:00,125.27,125.34,125.27,125.31,1030.0,92.9417,92.9937,92.9417,92.9714,1030.0
2017-08-21 13:35:00,125.28,125.28,125.13,125.13,2749.0,92.9492,92.9492,92.8379,92.8379,2749.0
2017-08-21 13:40:00,125.12,125.19,125.09,125.11,2500.0,92.8305,92.8824,92.8082,92.823,2500.0
2017-08-21 13:45:00,125.07,125.1,125.02,125.06,5955.0,92.7934,92.8156,92.7563,92.7859,5955.0
2017-08-21 13:50:00,125.1,125.1,125.03,125.07,4934.0,92.8156,92.8156,92.7637,92.7934,4934.0
2017-08-21 13:55:00,125.07,125.07,125.01,125.03,3200.0,92.7934,92.7934,92.7488,92.7637,3200.0
2017-08-21 14:00:00,125.05,125.08,125.01,125.08,2733.0,92.7785,92.8008,92.7488,92.8008,2733.0
2017-08-21 14:05:00,125.05,125.05,125.01,125.01,1793.0,92.7785,92.7785,92.7488,92.7488,1793.0
2017-08-21 14:10:00,125.04,125.09,125.01,125.05,2041.0,92.7711,92.8082,92.7488,92.7785,2041.0
2017-08-21 14:15:00,125.05,125.08,125.02,125.04,3291.0,92.7785,92.8008,92.7563,92.7711,3291.0
2017-08-21 14:20:00,125.06,125.07,125.03,125.07,4200.0,92.7859,92.7934,92.7637,92.7934,4200.0
2017-08-21 14:25:00,125.08,125.13,125.08,125.13,2825.0,92.8008,92.8379,92.8008,92.8379,2825.0
2017-08-21 14:30:00,125.15,125.15,125.09,125.09,2897.0,92.8527,92.8527,92.8082,92.8082,2897.0
2017-08-21 14:35:00,125.07,125.09,125.05,125.05,2000.0,92.7934,92.8082,92.7785,92.7785,2000.0
2017-08-21 14:40:00,125.04,125.07,125.03,125.03,2000.0,92.7711,92.7934,92.7637,92.7637,2000.0
2017-08-21 14:45:00,125.1,125.19,125.07,125.16,3130.0,92.8156,92.8824,92.7934,92.8601,3130.0
2017-08-21 14:50:00,125.13,125.2,125.12,125.16,2193.0,92.8379,92.8898,92.8305,92.8601,2193.0
2017-08-21 14:55:00,125.14,125.19,125.11,125.18,3709.0,92.8453,92.8824,92.823,92.875,3709.0
2017-08-21 15:00:00,125.14,125.18,125.08,125.11,2841.0,92.8453,92.875,92.8008,92.823,2841.0
2017-08-21 15:05:00,125.11,125.16,125.09,125.16,3761.0,92.823,92.8601,92.8082,92.8601,3761.0
2017-08-21 15:10:00,125.16,125.17,125.1,125.14,4234.0,92.8601,92.8676,92.8156,92.8453,4234.0
2017-08-21 15:15:00,125.13,125.15,125.11,125.14,4576.0,92.8379,92.8527,92.823,92.8453,4576.0
2017-08-21 15:20:00,125.15,125.29,125.14,125.28,4800.0,92.8527,92.9566,92.8453,92.9492,4800.0
2017-08-21 15:25:00,125.25,125.28,125.18,125.24,5000.0,92.9269,92.9492,92.875,92.9195,5000.0
2017-08-21 15:30:00,125.28,125.34,125.28,125.34,6651.0,92.9492,92.9937,92.9492,92.9937,6651.0
2017-08-21 15:35:00,125.35,125.37,125.28,125.33,7720.0,93.0011,93.0159,92.9492,92.9863,7720.0
2017-08-21 15:40:00,125.32,125.36,125.3,125.35,11724.0,92.9788,93.0085,92.964,93.0011,11724.0
2017-08-21 15:45:00,125.35,125.36,125.26,125.27,6883.0,93.0011,93.0085,92.9343,92.9417,6883.0
2017-08-21 15:50:00,125.42,125.42,125.28,125.34,17239.0,93.053,93.053,92.9492,92.9937,17239.0
2017-08-21 15:55:00,125.35,125.39,125.26,125.27,46075.0,93.0011,93.0308,92.9343,92.9417,46075.0
2017-08-22 09:30:00,125.58,125.75,125.2,125.43,23934.0,93.1717,93.2979,92.8898,93.0605,23934.0
2017-08-22 09:35:00,125.47,125.72,125.32,125.5,14330.0,93.0901,93.2756,92.9788,93.1124,14330.0
2017-08-22 09:40:00,125.59,125.6,125.38,125.42,4376.0,93.1792,93.1866,93.0234,93.053,4376.0
2017-08-22 09:45:00,125.38,125.44,125.11,125.15,20234.0,93.0234,93.0679,92.823,92.8527,20234.0
2017-08-22 09:50:00,125.19,125.22,125.11,125.13,15172.0,92.8824,92.9046,92.823,92.8379,15172.0
2017-08-22 09:55:00,125.19,125.26,125.11,125.2,8764.0,92.8824,92.9343,92.823,92.8898,8764.0
2017-08-22 10:00:00,125.24,125.3,125.14,125.23,5870.0,92.9195,92.964,92.8453,92.9121,5870.0
2017-08-22 10:05:00,125.23,125.27,125.16,125.23,6813.0,92.9121,92.9417,92.8601,92.9121,6813.0
2017-08-22 10:10:00,125.23,125.38,125.22,125.38,3500.0,92.9121,93.0234,92.9046,93.0234,3500.0
2017-08-22 10:15:00,125.35,125.41,125.3,125.41,4369.0,93.0011,93.0456,92.964,93.0456,4369.0
2017-08-22 10:20:00,125.44,125.48,125.36,125.37,13256.0,93.0679,93.0975,93.0085,93.0159,13256.0
2017-08-22 10:25:00,125.38,125.41,125.22,125.28,8400.0,93.0234,93.0456,92.9046,92.9492,8400.0
2017-08-22 10:30:00,125.3,125.38,125.3,125.34,6880.0,92.964,93.0234,92.964,92.9937,6880.0
2017-08-22 10:35:00,125.37,125.4,125.32,125.34,8911.0,93.0159,93.0382,92.9788,92.9937,8911.0
2017-08-22 10:40:00,125.35,125.35,125.18,125.21,4253.0,93.0011,93.0011,92.875,92.8972,4253.0
2017-08-22 10:45:00,125.21,125.44,125.21,125.44,3703.0,92.8972,93.0679,92.8972,93.0679,3703.0
2017-08-22 10:50:00,125.47,125.51,125.45,125.48,2660.0,93.0901,93.1198,93.0753,93.0975,2660.0
2017-08-22 10:55:00,125.51,125.62,125.51,125.61,3695.0,93.1198,93.2014,93.1198,93.194,3695.0
2017-08-22 11:00:00,125.64,125.72,125.63,125.66,6573.0,93.2163,93.2756,93.2088,93.2311,6573.0
2017-08-22 11:05:00,125.63,125.67,125.49,125.49,5411.0,93.2088,93.2385,93.105,93.105,5411.0
2017-08-22 11:10:00,125.51,125.61,125.5,125.51,6700.0,93.1198,93.194,93.1124,93.1198,6700.0
2017-08-22 11:15:00,125.5,125.5,125.44,125.45,4800.0,93.1124,93.1124,93.0679,93.0753,4800.0
2017-08-22 11:20:00,125.46,125.72,125.46,125.72,6798.0,93.0827,93.2756,93.0827,93.2756,6798.0
2017-08-22 11:25:00,125.72,125.74,125.68,125.68,15824.0,93.2756,93.2905,93.2459,93.2459,15824.0
2017-08-22 11:30:00,125.7,125.79,125.67,125.76,14595.0,93.2608,93.3275,93.2385,93.3053,14595.0
2017-08-22 11:35:00,125.77,125.92,125.71,125.87,22818.0,93.3127,93.424,93.2682,93.3869,22818.0
2017-08-22 11:40:00,125.87,125.87,125.72,125.8,7343.0,93.3869,93.3869,93.2756,93.335,7343.0
2017-08-22 11:45:00,125.81,125.95,125.77,125.93,10422.0,93.3424,93.4463,93.3127,93.4314,10422.0
2017-08-22 11:50:00,125.93,126.0,125.91,125.95,8346.0,93.4314,93.4834,93.4166,93.4463,8346.0
2017-08-22 11:55:00,125.97,126.05,125.96,125.97,8543.0,93.4611,93.5204,93.4537,93.4611,8543.0
2017-08-22 12:00:00,125.97,126.44,125.97,126.16,16200.0,93.4611,93.8098,93.4611,93.6021,16200.0
2017-08-22 12:05:00,126.19,126.38,126.14,126.38,9535.0,93.6243,93.7653,93.5872,93.7653,9535.0
2017-08-22 12:10:00,126.41,126.47,126.35,126.39,9192.0,93.7875,93.8321,93.743,93.7727,9192.0
2017-08-22 12:15:00,126.41,126.41,126.36,126.36,5900.0,93.7875,93.7875,93.7504,93.7504,5900.0
2017-08-22 12:20:00,126.39,126.44,126.38,126.38,7316.0,93.7727,93.8098,93.7653,93.7653,7316.0
2017-08-22 12:25:00,126.39,126.64,126.39,126.56,32838.0,93.7727,93.9582,93.7727,93.8988,32838.0
2017-08-22 12:30:00,126.56,126.56,126.38,126.39,8643.0,93.8988,93.8988,93.7653,93.7727,8643.0
2017-08-22 12:35:00,126.39,126.46,126.36,126.43,6913.0,93.7727,93.8246,93.7504,93.8024,6913.0
2017-08-22 12:40:00,126.47,126.48,126.39,126.4,3950.0,93.8321,93.8395,93.7727,93.7801,3950.0
2017-08-22 12:45:00,126.41,126.41,126.29,126.36,4973.0,93.7875,93.7875,93.6985,93.7504,4973.0
2017-08-22 12:50:00,126.36,126.43,126.34,126.4,5657.0,93.7504,93.8024,93.7356,93.7801,5657.0
2017-08-22 12:55:00,126.41,126.6,126.41,126.6,4808.0,93.7875,93.9285,93.7875,93.9285,4808.0
2017-08-22 13:00:00,126.58,126.58,126.5,126.51,7773.0,93.9137,93.9137,93.8543,93.8617,7773.0
2017-08-22 13:05:00,126.53,126.53,126.33,126.33,11028.0,93.8766,93.8766,93.7282,93.7282,11028.0
2017-08-22 13:10:00,126.38,126.4,126.33,126.38,9615.0,93.7653,93.7801,93.7282,93.7653,9615.0
2017-08-22 13:15:00,126.4,126.43,126.38,126.41,4663.0,93.7801,93.8024,93.7653,93.7875,4663.0
2017-08-22 13:20:00,126.43,126.43,126.33,126.33,5000.0,93.8024,93.8024,93.7282,93.7282,5000.0
2017-08-22 13:25:00,126.36,126.37,126.32,126.34,2700.0,93.7504,93.7579,93.7208,93.7356,2700.0
2017-08-22 13:30:00,126.39,126.39,126.3,126.33,3370.0,93.7727,93.7727,93.7059,93.7282,3370.0
2017-08-22 13:35:00,126.33,126.36,126.31,126.33,2800.0,93.7282,93.7504,93.7134,93.7282,2800.0
2017-08-22 13:40:00,126.33,126.33,126.24,126.27,2999.0,93.7282,93.7282,93.6614,93.6837,2999.0
2017-08-22 13:45:00,126.26,126.27,126.2,126.27,5447.0,93.6763,93.6837,93.6317,93.6837,5447.0
2017-08-22 13:50:00,126.27,126.31,126.19,126.21,5208.0,93.6837,93.7134,93.6243,93.6392,5208.0
2017-08-22 13:55:00,126.21,126.26,126.19,126.23,2168.0,93.6392,93.6763,93.6243,93.654,2168.0
2017-08-22 14:00:00,126.22,126.27,126.19,126.2,7196.0,93.6466,93.6837,93.6243,93.6317,7196.0
2017-08-22 14:05:00,126.2,126.24,126.15,126.16,6586.0,93.6317,93.6614,93.5946,93.6021,6586.0
2017-08-22 14:10:00,126.18,126.18,126.09,126.12,10011.0,93.6169,93.6169,93.5501,93.5724,10011.0
2017-08-22 14:15:00,126.12,126.24,126.09,126.21,7100.0,93.5724,93.6614,93.5501,93.6392,7100.0
2017-08-22 14:20:00,126.17,126.27,126.13,126.16,9504.0,93.6095,93.6837,93.5798,93.6021,9504.0
2017-08-22 14:25:00,126.18,126.21,126.13,126.17,11906.0,93.6169,93.6392,93.5798,93.6095,11906.0
2017-08-22 14:30:00,126.2,126.35,126.16,126.34,10758.0,93.6317,93.743,93.6021,93.7356,10758.0
2017-08-22 14:35:00,126.36,126.47,126.36,126.44,8585.0,93.7504,93.8321,93.7504,93.8098,8585.0
2017-08-22 14:40:00,126.45,126.46,126.35,126.39,6580.0,93.8172,93.8246,93.743,93.7727,6580.0
2017-08-22 14:45:00,126.39,126.39,126.17,126.17,8356.0,93.7727,93.7727,93.6095,93.6095,8356.0
2017-08-22 14:50:00,126.17,126.24,126.13,126.21,20982.0,93.6095,93.6614,93.5798,93.6392,20982.0
2017-08-22 14:55:00,126.17,126.38,126.17,126.38,6241.0,93.6095,93.7653,93.6095,93.7653,6241.0
2017-08-22 15:00:00,126.37,126.45,126.37,126.43,3285.0,93.7579,93.8172,93.7579,93.8024,3285.0
2017-08-22 15:05:00,126.41,126.47,126.41,126.47,8949.0,93.7875,93.8321,93.7875,93.8321,8949.0
2017-08-22 15:10:00,126.5,126.62,126.49,126.59,9422.0,93.8543,93.9434,93.8469,93.9211,9422.0
2017-08-22 15:15:00,126.59,126.65,126.55,126.65,22500.0,93.9211,93.9656,93.8914,93.9656,22500.0
2017-08-22 15:20:00,126.65,126.66,126.59,126.65,7664.0,93.9656,93.973,93.9211,93.9656,7664.0
2017-08-22 15:25:00,126.64,126.68,126.6,126.66,14996.0,93.9582,93.9879,93.9285,93.973,14996.0
2017-08-22 15:30:00,126.65,126.65,126.49,126.49,7237.0,93.9656,93.9656,93.8469,93.8469,7237.0
2017-08-22 15:35:00,126.49,126.55,126.46,126.54,13376.0,93.8469,93.8914,93.8246,93.884,13376.0
2017-08-22 15:40:00,126.53,126.7,126.53,126.64,18590.0,93.8766,94.0027,93.8766,93.9582,18590.0
2017-08-22 15:45:00,126.64,126.69,126.6,126.64,17313.0,93.9582,93.9953,93.9285,93.9582,17313.0
2017-08-22 15:50:00,126.64,126.64,126.5,126.54,37120.0,93.9582,93.9582,93.8543,93.884,37120.0
2017-08-22 15:55:00,126.55,126.55,126.34,126.37,89001.0,93.8914,93.8914,93.7356,93.7579,89001.0
2017-08-23 09:30:00,125.95,125.95,125.46,125.8,19433.0,93.4463,93.4463,93.0827,93.335,19433.0
2017-08-23 09:35:00,125.75,125.85,125.58,125.62,12640.0,93.2979,93.3721,93.1717,93.2014,12640.0
2017-08-23 09:40:00,125.67,125.68,125.5,125.68,5300.0,93.2385,93.2459,93.1124,93.2459,5300.0
2017-08-23 09:45:00,125.69,125.94,125.54,125.76,41567.0,93.2534,93.4388,93.1421,93.3053,41567.0
2017-08-23 09:50:00,125.72,125.77,125.59,125.72,8169.0,93.2756,93.3127,93.1792,93.2756,8169.0
2017-08-23 09:55:00,125.74,125.79,125.67,125.69,10478.0,93.2905,93.3275,93.2385,93.2534,10478.0
2017-08-23 10:00:00,125.75,125.82,125.66,125.82,20204.0,93.2979,93.3498,93.2311,93.3498,20204.0
2017-08-23 10:05:00,125.86,125.98,125.68,125.8,13758.0,93.3795,93.4685,93.2459,93.335,13758.0
2017-08-23 10:10:00,125.76,125.84,125.68,125.75,6400.0,93.3053,93.3646,93.2459,93.2979,6400.0
2017-08-23 10:15:00,125.75,125.82,125.72,125.76,5350.0,93.2979,93.3498,93.2756,93.3053,5350.0
2017-08-23 10:20:00,125.73,125.86,125.69,125.86,15800.0,93.283,93.3795,93.2534,93.3795,15800.0
2017-08-23 10:25:00,125.87,125.98,125.86,125.98,8700.0,93.3869,93.4685,93.3795,93.4685,8700.0
2017-08-23 10:30:00,125.96,126.09,125.91,126.05,7700.0,93.4537,93.5501,93.4166,93.5204,7700.0
2017-08-23 10:35:00,126.09,126.1,126.05,126.08,6356.0,93.5501,93.5575,93.5204,93.5427,6356.0
2017-08-23 10:40:00,126.11,126.17,126.04,126.12,6227.0,93.565,93.6095,93.513,93.5724,6227.0
2017-08-23 10:45:00,126.07,126.15,125.98,126.1,4100.0,93.5353,93.5946,93.4685,93.5575,4100.0
2017-08-23 10:50:00,126.09,126.15,126.02,126.15,2600.0,93.5501,93.5946,93.4982,93.5946,2600.0
2017-08-23 10:55:00,126.17,126.2,126.03,126.05,8344.0,93.6095,93.6317,93.5056,93.5204,8344.0
2017-08-23 11:00:00,126.03,126.24,126.01,126.23,6786.0,93.5056,93.6614,93.4908,93.654,6786.0
2017-08-23 11:05:00,126.23,126.31,126.19,126.2,5700.0,93.654,93.7134,93.6243,93.6317,5700.0
2017-08-23 11:10:00,126.21,126.23,126.04,126.04,3400.0,93.6392,93.654,93.513,93.513,3400.0
2017-08-23 11:15:00,126.08,126.18,126.05,126.15,4600.0,93.5427,93.6169,93.5204,93.5946,4600.0
2017-08-23 11:20:00,126.16,126.24,126.14,126.22,6421.0,93.6021,93.6614,93.5872,93.6466,6421.0
2017-08-23 11:25:00,126.22,126.24,126.19,126.23,1780.0,93.6466,93.6614,93.6243,93.654,1780.0
2017-08-23 11:30:00,126.2,126.29,126.2,126.26,2800.0,93.6317,93.6985,93.6317,93.6763,2800.0
2017-08-23 11:35:00,126.23,126.26,126.19,126.26,2600.0,93.654,93.6763,93.6243,93.6763,2600.0
2017-08-23 11:40:00,126.25,126.35,126.25,126.32,10862.0,93.6688,93.743,93.6688,93.7208,10862.0
2017-08-23 11:45:00,126.32,126.33,126.2,126.26,12496.0,93.7208,93.7282,93.6317,93.6763,12496.0
2017-08-23 11:50:00,126.26,126.28,126.21,126.22,7182.0,93.6763,93.6911,93.6392,93.6466,7182.0
2017-08-23 11:55:00,126.22,126.26,126.21,126.23,2930.0,93.6466,93.6763,93.6392,93.654,2930.0
2017-08-23 12:00:00,126.23,126.24,126.17,126.22,1784.0,93.654,93.6614,93.6095,93.6466,1784.0
2017-08-23 12:05:00,126.22,126.28,126.19,126.25,1500.0,93.6466,93.6911,93.6243,93.6688,1500.0
2017-08-23 12:10:00,126.22,126.22,126.17,126.17,3457.0,93.6466,93.6466,93.6095,93.6095,3457.0
2017-08-23 12:15:00,126.17,126.24,126.17,126.23,2520.0,93.6095,93.6614,93.6095,93.654,2520.0
2017-08-23 12:20:00,126.23,126.25,126.19,126.19,5000.0,93.654,93.6688,93.6243,93.6243,5000.0
2017-08-23 12:25:00,126.19,126.19,126.1,126.19,147795.0,93.6243,93.6243,93.5575,93.6243,147795.0
2017-08-23 12:30:00,126.21,126.53,126.21,126.53,5934.0,93.6392,93.8766,93.6392,93.8766,5934.0
2017-08-23 12:35:00,126.56,126.56,126.45,126.45,3793.0,93.8988,93.8988,93.8172,93.8172,3793.0
2017-08-23 12:40:00,126.45,126.45,126.21,126.36,4790.0,93.8172,93.8172,93.6392,93.7504,4790.0
2017-08-23 12:45:00,126.33,126.36,126.26,126.27,1350.0,93.7282,93.7504,93.6763,93.6837,1350.0
2017-08-23 12:50:00,126.24,126.35,126.24,126.28,2647.0,93.6614,93.743,93.6614,93.6911,2647.0
2017-08-23 12:55:00,126.27,126.33,126.23,126.3,2527.0,93.6837,93.7282,93.654,93.7059,2527.0
2017-08-23 13:00:00,126.3,126.33,126.25,126.25,1200.0,93.7059,93.7282,93.6688,93.6688,1200.0
2017-08-23 13:05:00,126.25,126.35,126.25,126.35,1550.0,93.6688,93.743,93.6688,93.743,1550.0
2017-08-23 13:10:00,126.39,126.43,126.37,126.43,2567.0,93.7727,93.8024,93.7579,93.8024,2567.0
2017-08-23 13:15:00,126.38,126.38,126.13,126.13,2012.0,93.7653,93.7653,93.5798,93.5798,2012.0
2017-08-23 13:20:00,126.13,126.17,126.08,126.1,5284.0,93.5798,93.6095,93.5427,93.5575,5284.0
2017-08-23 13:25:00,126.14,126.15,126.09,126.09,2005.0,93.5872,93.5946,93.5501,93.5501,2005.0
2017-08-23 13:30:00,126.1,126.1,125.96,125.96,1300.0,93.5575,93.5575,93.4537,93.4537,1300.0
2017-08-23 13:35:00,125.95,126.05,125.95,126.05,2613.0,93.4463,93.5204,93.4463,93.5204,2613.0
2017-08-23 13:40:00,126.08,126.09,126.0,126.0,2122.0,93.5427,93.5501,93.4834,93.4834,2122.0
2017-08-23 13:45:00,126.0,126.06,126.0,126.02,3902.0,93.4834,93.5279,93.4834,93.4982,3902.0
2017-08-23 13:50:00,126.01,126.01,125.86,125.89,3300.0,93.4908,93.4908,93.3795,93.4017,3300.0
2017-08-23 13:55:00,125.87,126.11,125.87,126.05,10932.0,93.3869,93.565,93.3869,93.5204,10932.0
2017-08-23 14:00:00,126.08,126.28,126.08,126.24,3629.0,93.5427,93.6911,93.5427,93.6614,3629.0
2017-08-23 14:05:00,126.25,126.3,126.18,126.29,7699.0,93.6688,93.7059,93.6169,93.6985,7699.0
2017-08-23 14:10:00,126.27,126.47,126.26,126.38,6875.0,93.6837,93.8321,93.6763,93.7653,6875.0
2017-08-23 14:15:00,126.38,126.39,126.32,126.38,3303.0,93.7653,93.7727,93.7208,93.7653,3303.0
2017-08-23 14:20:00,126.41,126.45,126.36,126.41,3850.0,93.7875,93.8172,93.7504,93.7875,3850.0
2017-08-23 14:25:00,126.43,126.43,126.38,126.39,7079.0,93.8024,93.8024,93.7653,93.7727,7079.0
2017-08-23 14:30:00,126.41,126.42,126.31,126.31,4700.0,93.7875,93.795,93.7134,93.7134,4700.0
2017-08-23 14:35:00,126.31,126.31,126.21,126.21,2273.0,93.7134,93.7134,93.6392,93.6392,2273.0
2017-08-23 14:40:00,126.2,126.34,126.2,126.33,5613.0,93.6317,93.7356,93.6317,93.7282,5613.0
2017-08-23 14:45:00,126.33,126.39,126.3,126.34,3232.0,93.7282,93.7727,93.7059,93.7356,3232.0
2017-08-23 14:50:00,126.35,126.41,126.33,126.37,3375.0,93.743,93.7875,93.7282,93.7579,3375.0
2017-08-23 14:55:00,126.34,126.34,126.2,126.22,2579.0,93.7356,93.7356,93.6317,93.6466,2579.0
2017-08-23 15:00:00,126.22,126.28,126.22,126.23,1614.0,93.6466,93.6911,93.6466,93.654,1614.0
2017-08-23 15:05:00,126.25,126.25,126.18,126.18,4400.0,93.6688,93.6688,93.6169,93.6169,4400.0
2017-08-23 15:10:00,126.18,126.2,126.14,126.14,1120.0,93.6169,93.6317,93.5872,93.5872,1120.0
2017-08-23 15:15:00,126.15,126.18,126.11,126.18,2600.0,93.5946,93.6169,93.565,93.6169,2600.0
2017-08-23 15:20:00,126.2,126.24,126.19,126.22,2200.0,93.6317,93.6614,93.6243,93.6466,2200.0
2017-08-23 15:25:00,126.23,126.29,126.14,126.14,6150.0,93.654,93.6985,93.5872,93.5872,6150.0
2017-08-23 15:30:00,126.14,126.15,126.08,126.15,4518.0,93.5872,93.5946,93.5427,93.5946,4518.0
2017-08-23 15:35:00,126.14,126.22,126.14,126.15,10361.0,93.5872,93.6466,93.5872,93.5946,10361.0
2017-08-23 15:40:00,126.14,126.18,126.06,126.09,8789.0,93.5872,93.6169,93.5279,93.5501,8789.0
2017-08-23 15:45:00,126.06,126.06,125.99,126.0,21475.0,93.5279,93.5279,93.4759,93.4834,21475.0
2017-08-23 15:50:00,125.99,126.04,125.97,125.99,18861.0,93.4759,93.513,93.4611,93.4759,18861.0
2017-08-23 15:55:00,126.01,126.01,125.9,125.95,58192.0,93.4908,93.4908,93.4092,93.4463,58192.0
2017-08-24 09:30:00,126.07,126.62,125.96,126.06,32010.0,93.5353,93.9434,93.4537,93.5279,32010.0
2017-08-24 09:35:00,126.2,126.38,125.94,126.05,10389.0,93.6317,93.7653,93.4388,93.5204,10389.0
2017-08-24 09:40:00,126.08,126.39,126.05,126.12,19966.0,93.5427,93.7727,93.5204,93.5724,19966.0
2017-08-24 09:45:00,126.15,126.47,126.14,126.19,24018.0,93.5946,93.8321,93.5872,93.6243,24018.0
2017-08-24 09:50:00,126.18,126.31,125.82,125.94,17203.0,93.6169,93.7134,93.3498,93.4388,17203.0
2017-08-24 09:55:00,126.03,126.15,126.0,126.02,6804.0,93.5056,93.5946,93.4834,93.4982,6804.0
2017-08-24 10:00:00,126.08,126.21,126.06,126.21,6508.0,93.5427,93.6392,93.5279,93.6392,6508.0
2017-08-24 10:05:00,126.17,126.25,126.0,126.02,6399.0,93.6095,93.6688,93.4834,93.4982,6399.0
2017-08-24 10:10:00,126.06,126.21,126.05,126.21,2369.0,93.5279,93.6392,93.5204,93.6392,2369.0
2017-08-24 10:15:00,126.14,126.17,126.03,126.06,6090.0,93.5872,93.6095,93.5056,93.5279,6090.0
2017-08-24 10:20:00,126.09,126.13,126.06,126.13,10179.0,93.5501,93.5798,93.5279,93.5798,10179.0
2017-08-24 10:25:00,126.12,126.18,126.09,126.09,2518.0,93.5724,93.6169,93.5501,93.5501,2518.0
2017-08-24 10:30:00,126.11,126.12,126.05,126.12,3332.0,93.565,93.5724,93.5204,93.5724,3332.0
2017-08-24 10:35:00,126.13,126.31,126.13,126.29,55599.0,93.5798,93.7134,93.5798,93.6985,55599.0
2017-08-24 10:40:00,126.31,126.32,126.23,126.32,4580.0,93.7134,93.7208,93.654,93.7208,4580.0
2017-08-24 10:45:00,126.32,126.38,126.24,126.24,3007.0,93.7208,93.7653,93.6614,93.6614,3007.0
2017-08-24 10:50:00,126.28,126.48,126.28,126.35,3796.0,93.6911,93.8395,93.6911,93.743,3796.0
2017-08-24 10:55:00,126.32,126.56,126.32,126.38,3587.0,93.7208,93.8988,93.7208,93.7653,3587.0
2017-08-24 11:00:00,126.37,126.39,126.33,126.38,4422.0,93.7579,93.7727,93.7282,93.7653,4422.0
2017-08-24 11:05:00,126.4,126.42,126.33,126.39,2860.0,93.7801,93.795,93.7282,93.7727,2860.0
2017-08-24 11:10:00,126.41,126.41,126.1,126.1,5333.0,93.7875,93.7875,93.5575,93.5575,5333.0
2017-08-24 11:15:00,126.05,126.08,126.02,126.03,5804.0,93.5204,93.5427,93.4982,93.5056,5804.0
2017-08-24 11:20:00,126.0,126.01,125.98,125.98,1200.0,93.4834,93.4908,93.4685,93.4685,1200.0
2017-08-24 11:25:00,125.98,125.98,125.65,125.74,10097.0,93.4685,93.4685,93.2237,93.2905,10097.0
2017-08-24 11:30:00,125.79,125.79,125.71,125.73,15735.0,93.3275,93.3275,93.2682,93.283,15735.0
2017-08-24 11:35:00,125.7,125.98,125.7,125.88,6696.0,93.2608,93.4685,93.2608,93.3943,6696.0
2017-08-24 11:40:00,125.92,126.02,125.91,126.02,1800.0,93.424,93.4982,93.4166,93.4982,1800.0
2017-08-24 11:45:00,126.01,126.05,125.96,125.97,5797.0,93.4908,93.5204,93.4537,93.4611,5797.0
2017-08-24 11:50:00,125.91,125.91,125.86,125.9,1500.0,93.4166,93.4166,93.3795,93.4092,1500.0
2017-08-24 11:55:00,125.88,125.91,125.77,125.91,1900.0,93.3943,93.4166,93.3127,93.4166,1900.0
2017-08-24 12:00:00,125.92,126.04,125.92,125.99,7611.0,93.424,93.513,93.424,93.4759,7611.0
2017-08-24 12:05:00,126.02,126.05,125.93,125.93,4040.0,93.4982,93.5204,93.4314,93.4314,4040.0
2017-08-24 12:10:00,125.98,126.04,125.96,125.96,2300.0,93.4685,93.513,93.4537,93.4537,2300.0
2017-08-24 12:15:00,125.95,126.04,125.93,126.0,2401.0,93.4463,93.513,93.4314,93.4834,2401.0
2017-08-24 12:20:00,126.04,126.04,125.94,125.94,1340.0,93.513,93.513,93.4388,93.4388,1340.0
2017-08-24 12:25:00,125.97,125.99,125.93,125.94,2700.0,93.4611,93.4759,93.4314,93.4388,2700.0
2017-08-24 12:30:00,125.9,126.01,125.9,125.93,2688.0,93.4092,93.4908,93.4092,93.4314,2688.0
2017-08-24 12:35:00,125.85,125.9,125.82,125.89,2146.0,93.3721,93.4092,93.3498,93.4017,2146.0
2017-08-24 12:40:00,125.94,125.98,125.87,125.88,1606.0,93.4388,93.4685,93.3869,93.3943,1606.0
2017-08-24 12:45:00,125.87,125.88,125.83,125.88,2100.0,93.3869,93.3943,93.3572,93.3943,2100.0
2017-08-24 12:50:00,125.85,125.89,125.82,125.85,1610.0,93.3721,93.4017,93.3498,93.3721,1610.0
2017-08-24 12:55:00,125.84,125.87,125.84,125.84,700.0,93.3646,93.3869,93.3646,93.3646,700.0
2017-08-24 13:00:00,125.84,125.85,125.76,125.8,3138.0,93.3646,93.3721,93.3053,93.335,3138.0
2017-08-24 13:05:00,125.83,125.92,125.83,125.88,4782.0,93.3572,93.424,93.3572,93.3943,4782.0
2017-08-24 13:10:00,125.86,126.03,125.86,125.95,3700.0,93.3795,93.5056,93.3795,93.4463,3700.0
2017-08-24 13:15:00,125.95,126.04,125.95,126.04,2233.0,93.4463,93.513,93.4463,93.513,2233.0
2017-08-24 13:20:00,125.98,126.08,125.96,126.04,15966.0,93.4685,93.5427,93.4537,93.513,15966.0
2017-08-24 13:25:00,126.01,126.03,125.98,126.02,29958.0,93.4908,93.5056,93.4685,93.4982,29958.0
2017-08-24 13:30:00,126.02,126.03,125.9,125.91,8056.0,93.4982,93.5056,93.4092,93.4166,8056.0
2017-08-24 13:35:00,125.91,126.04,125.91,126.01,3317.0,93.4166,93.513,93.4166,93.4908,3317.0
2017-08-24 13:40:00,126.06,126.06,125.94,125.94,800.0,93.5279,93.5279,93.4388,93.4388,800.0
2017-08-24 13:45:00,125.97,126.01,125.94,125.98,88896.0,93.4611,93.4908,93.4388,93.4685,88896.0
2017-08-24 13:50:00,126.01,126.09,126.0,126.06,6555.0,93.4908,93.5501,93.4834,93.5279,6555.0
2017-08-24 13:55:00,126.08,126.08,125.97,125.99,17435.0,93.5427,93.5427,93.4611,93.4759,17435.0
2017-08-24 14:00:00,125.97,126.04,125.97,125.99,26937.0,93.4611,93.513,93.4611,93.4759,26937.0
2017-08-24 14:05:00,126.01,126.03,125.94,126.01,141059.0,93.4908,93.5056,93.4388,93.4908,141059.0
2017-08-24 14:10:00,125.97,125.97,125.78,125.78,4806.0,93.4611,93.4611,93.3201,93.3201,4806.0
2017-08-24 14:15:00,125.82,126.0,125.82,126.0,207080.0,93.3498,93.4834,93.3498,93.4834,207080.0
2017-08-24 14:20:00,126.03,126.17,125.98,126.08,5028.0,93.5056,93.6095,93.4685,93.5427,5028.0
2017-08-24 14:25:00,126.09,126.09,125.89,125.89,3921.0,93.5501,93.5501,93.4017,93.4017,3921.0
2017-08-24 14:30:00,125.85,125.9,125.8,125.8,3194.0,93.3721,93.4092,93.335,93.335,3194.0
2017-08-24 14:35:00,125.79,125.85,125.78,125.78,2694.0,93.3275,93.3721,93.3201,93.3201,2694.0
2017-08-24 14:40:00,125.81,125.82,125.78,125.78,4179.0,93.3424,93.3498,93.3201,93.3201,4179.0
2017-08-24 14:45:00,125.77,125.78,125.72,125.76,2233.0,93.3127,93.3201,93.2756,93.3053,2233.0
2017-08-24 14:50:00,125.77,125.9,125.74,125.9,4136.0,93.3127,93.4092,93.2905,93.4092,4136.0
2017-08-24 14:55:00,125.88,126.01,125.88,126.01,6462.0,93.3943,93.4908,93.3943,93.4908,6462.0
2017-08-24 15:00:00,125.99,125.99,125.91,125.93,7638.0,93.4759,93.4759,93.4166,93.4314,7638.0
2017-08-24 15:05:00,125.93,125.96,125.9,125.91,3174.0,93.4314,93.4537,93.4092,93.4166,3174.0
2017-08-24 15:10:00,125.93,125.96,125.89,125.96,4133.0,93.4314,93.4537,93.4017,93.4537,4133.0
2017-08-24 15:15:00,125.95,126.03,125.93,126.02,3462.0,93.4463,93.5056,93.4314,93.4982,3462.0
2017-08-24 15:20:00,126.03,126.03,125.9,126.01,5699.0,93.5056,93.5056,93.4092,93.4908,5699.0
2017-08-24 15:25:00,126.01,126.09,126.0,126.03,7940.0,93.4908,93.5501,93.4834,93.5056,7940.0
2017-08-24 15:30:00,126.03,126.03,125.95,125.95,5466.0,93.5056,93.5056,93.4463,93.4463,5466.0
2017-08-24 15:35:00,125.93,125.95,125.87,125.95,12499.0,93.4314,93.4463,93.3869,93.4463,12499.0
2017-08-24 15:40:00,125.95,125.98,125.92,125.92,10506.0,93.4463,93.4685,93.424,93.424,10506.0
2017-08-24 15:45:00,125.92,125.94,125.86,125.9,22536.0,93.424,93.4388,93.3795,93.4092,22536.0
2017-08-24 15:50:00,125.89,125.89,125.69,125.85,25757.0,93.4017,93.4017,93.2534,93.3721,25757.0
2017-08-24 15:55:00,125.86,125.95,125.8,125.92,58558.0,93.3795,93.4463,93.335,93.424,58558.0
2017-08-25 09:30:00,126.29,126.54,126.1,126.13,9398.0,93.6985,93.884,93.5575,93.5798,9398.0
2017-08-25 09:35:00,126.4,126.4,126.05,126.31,1971.0,93.7801,93.7801,93.5204,93.7134,1971.0
2017-08-25 09:40:00,126.29,126.41,126.22,126.34,1734.0,93.6985,93.7875,93.6466,93.7356,1734.0
2017-08-25 09:45:00,126.43,126.8,126.23,126.52,11884.0,93.8024,94.0769,93.654,93.8692,11884.0
2017-08-25 09:50:00,126.44,126.89,126.4,126.85,2614.0,93.8098,94.1437,93.7801,94.114,2614.0
2017-08-25 09:55:00,126.82,126.98,126.81,126.89,3905.0,94.0917,94.2104,94.0843,94.1437,3905.0
2017-08-25 10:00:00,126.81,127.04,126.81,126.83,6290.0,94.0843,94.255,94.0843,94.0992,6290.0
2017-08-25 10:05:00,126.78,126.85,126.73,126.79,3300.0,94.0621,94.114,94.025,94.0695,3300.0
2017-08-25 10:10:00,126.8,127.21,126.73,127.06,334951.0,94.0769,94.3811,94.025,94.2698,334951.0
2017-08-25 10:15:00,126.96,127.14,126.92,127.06,3200.0,94.1956,94.3292,94.1659,94.2698,3200.0
2017-08-25 10:20:00,127.07,127.07,126.94,126.98,946.0,94.2772,94.2772,94.1808,94.2104,946.0
2017-08-25 10:25:00,126.94,127.12,126.79,127.09,7262.0,94.1808,94.3143,94.0695,94.2921,7262.0
2017-08-25 10:30:00,127.12,127.17,126.97,127.0,7246.0,94.3143,94.3514,94.203,94.2253,7246.0
2017-08-25 10:35:00,127.01,127.18,127.0,127.11,5264.0,94.2327,94.3588,94.2253,94.3069,5264.0
2017-08-25 10:40:00,127.1,127.17,127.09,127.17,3551.0,94.2995,94.3514,94.2921,94.3514,3551.0
2017-08-25 10:45:00,127.2,127.32,127.19,127.25,12974.0,94.3737,94.4627,94.3663,94.4108,12974.0
2017-08-25 10:50:00,127.24,127.29,127.21,127.24,5640.0,94.4033,94.4404,94.3811,94.4033,5640.0
2017-08-25 10:55:00,127.28,127.3,127.24,127.28,5400.0,94.433,94.4479,94.4033,94.433,5400.0
2017-08-25 11:00:00,127.28,127.32,127.18,127.21,9611.0,94.433,94.4627,94.3588,94.3811,9611.0
2017-08-25 11:05:00,127.22,127.3,127.19,127.24,4260.0,94.3885,94.4479,94.3663,94.4033,4260.0
2017-08-25 11:10:00,127.22,127.3,127.22,127.23,8351.0,94.3885,94.4479,94.3885,94.3959,8351.0
2017-08-25 11:15:00,127.22,127.3,127.15,127.25,5096.0,94.3885,94.4479,94.3366,94.4108,5096.0
2017-08-25 11:20:00,127.25,127.39,127.25,127.27,4533.0,94.4108,94.5146,94.4108,94.4256,4533.0
2017-08-25 11:25:00,127.29,127.35,127.29,127.34,3600.0,94.4404,94.485,94.4404,94.4775,3600.0
2017-08-25 11:30:00,127.36,127.36,127.29,127.31,4856.0,94.4924,94.4924,94.4404,94.4553,4856.0
2017-08-25 11:35:00,127.31,127.37,127.31,127.37,3750.0,94.4553,94.4998,94.4553,94.4998,3750.0
2017-08-25 11:40:00,127.35,127.41,127.32,127.37,14720.0,94.485,94.5295,94.4627,94.4998,14720.0
2017-08-25 11:45:00,127.36,127.4,127.19,127.21,4519.0,94.4924,94.5221,94.3663,94.3811,4519.0
2017-08-25 11:50:00,127.19,127.19,127.02,127.02,3354.0,94.3663,94.3663,94.2401,94.2401,3354.0
2017-08-25 11:55:00,127.01,127.05,127.01,127.01,2802.0,94.2327,94.2624,94.2327,94.2327,2802.0
2017-08-25 12:00:00,126.98,126.98,126.9,126.96,5362.0,94.2104,94.2104,94.1511,94.1956,5362.0
2017-08-25 12:05:00,126.97,127.1,126.94,127.1,4584.0,94.203,94.2995,94.1808,94.2995,4584.0
2017-08-25 12:10:00,127.12,127.19,127.12,127.15,3600.0,94.3143,94.3663,94.3143,94.3366,3600.0
2017-08-25 12:15:00,127.18,127.18,127.07,127.12,6175.0,94.3588,94.3588,94.2772,94.3143,6175.0
2017-08-25 12:20:00,127.15,127.19,127.12,127.14,2539.0,94.3366,94.3663,94.3143,94.3292,2539.0
2017-08-25 12:25:00,127.14,127.22,127.11,127.14,3858.0,94.3292,94.3885,94.3069,94.3292,3858.0
2017-08-25 12:30:00,127.13,127.14,127.12,127.12,1349.0,94.3217,94.3292,94.3143,94.3143,1349.0
2017-08-25 12:35:00,127.16,127.2,127.12,127.13,4319.0,94.344,94.3737,94.3143,94.3217,4319.0
2017-08-25 12:40:00,127.13,127.17,127.13,127.14,3900.0,94.3217,94.3514,94.3217,94.3292,3900.0
2017-08-25 12:45:00,127.14,127.14,126.95,126.95,2913.0,94.3292,94.3292,94.1882,94.1882,2913.0
2017-08-25 12:50:00,126.97,127.12,126.97,127.08,1483.0,94.203,94.3143,94.203,94.2846,1483.0
2017-08-25 12:55:00,127.08,127.08,127.0,127.02,3129.0,94.2846,94.2846,94.2253,94.2401,3129.0
2017-08-25 13:00:00,127.05,127.12,127.05,127.12,1129.0,94.2624,94.3143,94.2624,94.3143,1129.0
2017-08-25 13:05:00,127.13,127.18,127.11,127.17,2400.0,94.3217,94.3588,94.3069,94.3514,2400.0
2017-08-25 13:10:00,127.12,127.16,127.09,127.13,1700.0,94.3143,94.344,94.2921,94.3217,1700.0
2017-08-25 13:15:00,127.12,127.15,127.07,127.08,2018.0,94.3143,94.3366,94.2772,94.2846,2018.0
2017-08-25 13:20:00,127.1,127.1,127.01,127.06,2217.0,94.2995,94.2995,94.2327,94.2698,2217.0
2017-08-25 13:25:00,127.08,127.13,127.08,127.13,1300.0,94.2846,94.3217,94.2846,94.3217,1300.0
2017-08-25 13:30:00,127.13,127.2,127.1,127.11,3357.0,94.3217,94.3737,94.2995,94.3069,3357.0
2017-08-25 13:35:00,127.11,127.11,127.05,127.05,900.0,94.3069,94.3069,94.2624,94.2624,900.0
2017-08-25 13:40:00,127.06,127.14,127.05,127.13,6184.0,94.2698,94.3292,94.2624,94.3217,6184.0
2017-08-25 13:45:00,127.11,127.28,127.09,127.27,425460.0,94.3069,94.433,94.2921,94.4256,425460.0
2017-08-25 13:50:00,127.29,127.54,127.29,127.54,13831.0,94.4404,94.6259,94.4404,94.6259,13831.0
2017-08-25 13:55:00,127.54,127.7,127.54,127.56,17443.0,94.6259,94.7446,94.6259,94.6408,17443.0
2017-08-25 14:00:00,127.55,127.55,127.47,127.47,4060.0,94.6333,94.6333,94.574,94.574,4060.0
2017-08-25 14:05:00,127.44,127.47,127.41,127.43,12602.0,94.5517,94.574,94.5295,94.5443,12602.0
2017-08-25 14:10:00,127.42,127.52,127.42,127.5,7701.0,94.5369,94.6111,94.5369,94.5963,7701.0
2017-08-25 14:15:00,127.5,127.5,127.46,127.47,5082.0,94.5963,94.5963,94.5666,94.574,5082.0
2017-08-25 14:20:00,127.48,127.52,127.44,127.49,7522.0,94.5814,94.6111,94.5517,94.5888,7522.0
2017-08-25 14:25:00,127.48,127.5,127.38,127.4,6100.0,94.5814,94.5963,94.5072,94.5221,6100.0
2017-08-25 14:30:00,127.39,127.4,127.35,127.38,4382.0,94.5146,94.5221,94.485,94.5072,4382.0
2017-08-25 14:35:00,127.37,127.45,127.34,127.45,3557.0,94.4998,94.5592,94.4775,94.5592,3557.0
2017-08-25 14:40:00,127.42,127.42,127.29,127.33,7621.0,94.5369,94.5369,94.4404,94.4701,7621.0
2017-08-25 14:45:00,127.32,127.41,127.29,127.41,6230.0,94.4627,94.5295,94.4404,94.5295,6230.0
2017-08-25 14:50:00,127.39,127.39,127.31,127.38,2947.0,94.5146,94.5146,94.4553,94.5072,2947.0
2017-08-25 14:55:00,127.4,127.46,127.37,127.39,5000.0,94.5221,94.5666,94.4998,94.5146,5000.0
2017-08-25 15:00:00,127.37,127.43,127.31,127.39,7431.0,94.4998,94.5443,94.4553,94.5146,7431.0
2017-08-25 15:05:00,127.38,127.4,127.3,127.32,6348.0,94.5072,94.5221,94.4479,94.4627,6348.0
2017-08-25 15:10:00,127.33,127.46,127.32,127.32,6913.0,94.4701,94.5666,94.4627,94.4627,6913.0
2017-08-25 15:15:00,127.34,127.4,127.29,127.38,8196.0,94.4775,94.5221,94.4404,94.5072,8196.0
2017-08-25 15:20:00,127.4,127.49,127.38,127.38,5930.0,94.5221,94.5888,94.5072,94.5072,5930.0
2017-08-25 15:25:00,127.38,127.4,127.35,127.36,6241.0,94.5072,94.5221,94.485,94.4924,6241.0
2017-08-25 15:30:00,127.34,127.37,127.3,127.31,8526.0,94.4775,94.4998,94.4479,94.4553,8526.0
2017-08-25 15:35:00,127.31,127.39,127.27,127.37,10491.0,94.4553,94.5146,94.4256,94.4998,10491.0
2017-08-25 15:40:00,127.38,127.43,127.32,127.33,21027.0,94.5072,94.5443,94.4627,94.4701,21027.0
2017-08-25 15:45:00,127.32,127.33,127.28,127.28,16171.0,94.4627,94.4701,94.433,94.433,16171.0
2017-08-25 15:50:00,127.27,127.27,127.09,127.13,44957.0,94.4256,94.4256,94.2921,94.3217,44957.0
2017-08-25 15:55:00,127.14,127.14,127.0,127.13,64595.0,94.3292,94.3292,94.2253,94.3217,64595.0
2017-08-28 09:30:00,127.63,127.73,127.35,127.45,25986.0,94.6927,94.7669,94.485,94.5592,25986.0
2017-08-28 09:35:00,127.4,127.49,127.32,127.32,6518.0,94.5221,94.5888,94.4627,94.4627,6518.0
2017-08-28 09:40:00,127.25,127.4,127.25,127.28,2557.0,94.4108,94.5221,94.4108,94.433,2557.0
2017-08-28 09:45:00,127.36,127.77,127.36,127.77,10300.0,94.4924,94.7966,94.4924,94.7966,10300.0
2017-08-28 09:50:00,127.68,127.68,127.24,127.35,5445.0,94.7298,94.7298,94.4033,94.485,5445.0
2017-08-28 09:55:00,127.37,127.47,127.35,127.45,5939.0,94.4998,94.574,94.485,94.5592,5939.0
2017-08-28 10:00:00,127.51,127.51,127.39,127.45,5100.0,94.6037,94.6037,94.5146,94.5592,5100.0
2017-08-28 10:05:00,127.44,127.52,127.35,127.39,4093.0,94.5517,94.6111,94.485,94.5146,4093.0
2017-08-28 10:10:00,127.38,127.45,127.15,127.16,6611.0,94.5072,94.5592,94.3366,94.344,6611.0
2017-08-28 10:15:00,127.24,127.34,127.24,127.3,2860.0,94.4033,94.4775,94.4033,94.4479,2860.0
2017-08-28 10:20:00,127.37,127.44,127.22,127.44,4925.0,94.4998,94.5517,94.3885,94.5517,4925.0
2017-08-28 10:25:00,127.41,127.45,127.35,127.4,2683.0,94.5295,94.5592,94.485,94.5221,2683.0
2017-08-28 10:30:00,127.39,127.43,127.38,127.41,2000.0,94.5146,94.5443,94.5072,94.5295,2000.0
2017-08-28 10:35:00,127.42,127.44,127.3,127.34,5655.0,94.5369,94.5517,94.4479,94.4775,5655.0
2017-08-28 10:40:00,127.33,127.33,127.18,127.18,2390.0,94.4701,94.4701,94.3588,94.3588,2390.0
2017-08-28 10:45:00,127.19,127.21,127.15,127.17,3801.0,94.3663,94.3811,94.3366,94.3514,3801.0
2017-08-28 10:50:00,127.17,127.19,127.07,127.1,3603.0,94.3514,94.3663,94.2772,94.2995,3603.0
2017-08-28 10:55:00,127.12,127.17,127.01,127.01,4480.0,94.3143,94.3514,94.2327,94.2327,4480.0
2017-08-28 11:00:00,127.0,127.08,126.97,127.08,4590.0,94.2253,94.2846,94.203,94.2846,4590.0
2017-08-28 11:05:00,127.09,127.1,127.04,127.1,1900.0,94.2921,94.2995,94.255,94.2995,1900.0
2017-08-28 11:10:00,127.07,127.12,127.04,127.12,5045.0,94.2772,94.3143,94.255,94.3143,5045.0
2017-08-28 11:15:00,127.14,127.23,127.05,127.07,13330.0,94.3292,94.3959,94.2624,94.2772,13330.0
2017-08-28 11:20:00,127.04,127.04,126.86,126.9,4839.0,94.255,94.255,94.1214,94.1511,4839.0
2017-08-28 11:25:00,126.9,126.94,126.85,126.93,1700.0,94.1511,94.1808,94.114,94.1733,1700.0
2017-08-28 11:30:00,126.93,126.99,126.92,126.99,1835.0,94.1733,94.2179,94.1659,94.2179,1835.0
2017-08-28 11:35:00,126.97,126.97,126.86,126.91,3976.0,94.203,94.203,94.1214,94.1585,3976.0
2017-08-28 11:40:00,126.94,126.98,126.9,126.91,4317.0,94.1808,94.2104,94.1511,94.1585,4317.0
2017-08-28 11:45:00,126.91,126.93,126.88,126.92,5120.0,94.1585,94.1733,94.1363,94.1659,5120.0
2017-08-28 11:50:00,126.91,127.22,126.91,127.13,12196.0,94.1585,94.3885,94.1585,94.3217,12196.0
2017-08-28 11:55:00,127.15,127.18,127.09,127.1,5046.0,94.3366,94.3588,94.2921,94.2995,5046.0
2017-08-28 12:00:00,127.11,127.15,127.08,127.09,4089.0,94.3069,94.3366,94.2846,94.2921,4089.0
2017-08-28 12:05:00,127.08,127.09,127.04,127.08,3900.0,94.2846,94.2921,94.255,94.2846,3900.0
2017-08-28 12:10:00,127.07,127.13,127.04,127.11,4700.0,94.2772,94.3217,94.255,94.3069,4700.0
2017-08-28 12:15:00,127.07,127.07,126.99,126.99,1500.0,94.2772,94.2772,94.2179,94.2179,1500.0
2017-08-28 12:20:00,126.97,126.97,126.81,126.83,2900.0,94.203,94.203,94.0843,94.0992,2900.0
2017-08-28 12:25:00,126.83,126.88,126.82,126.84,3401.0,94.0992,94.1363,94.0917,94.1066,3401.0
2017-08-28 12:30:00,126.84,126.85,126.77,126.8,5170.0,94.1066,94.114,94.0546,94.0769,5170.0
2017-08-28 12:35:00,126.79,126.8,126.73,126.73,2667.0,94.0695,94.0769,94.025,94.025,2667.0
2017-08-28 12:40:00,126.75,126.76,126.67,126.7,1800.0,94.0398,94.0472,93.9804,94.0027,1800.0
2017-08-28 12:45:00,126.71,126.76,126.71,126.71,2400.0,94.0101,94.0472,94.0101,94.0101,2400.0
2017-08-28 12:50:00,126.7,126.78,126.69,126.73,3229.0,94.0027,94.0621,93.9953,94.025,3229.0
2017-08-28 12:55:00,126.79,126.79,126.74,126.76,2000.0,94.0695,94.0695,94.0324,94.0472,2000.0
2017-08-28 13:00:00,126.79,126.79,126.76,126.77,1229.0,94.0695,94.0695,94.0472,94.0546,1229.0
2017-08-28 13:05:00,126.8,126.81,126.75,126.76,2158.0,94.0769,94.0843,94.0398,94.0472,2158.0
2017-08-28 13:10:00,126.76,126.79,126.71,126.71,2700.0,94.0472,94.0695,94.0101,94.0101,2700.0
2017-08-28 13:15:00,126.72,126.76,126.71,126.73,1800.0,94.0175,94.0472,94.0101,94.025,1800.0
2017-08-28 13:20:00,126.78,126.78,126.65,126.68,2985.0,94.0621,94.0621,93.9656,93.9879,2985.0
2017-08-28 13:25:00,126.67,126.67,126.64,126.65,1900.0,93.9804,93.9804,93.9582,93.9656,1900.0
2017-08-28 13:30:00,126.64,126.66,126.58,126.61,4831.0,93.9582,93.973,93.9137,93.9359,4831.0
2017-08-28 13:35:00,126.61,126.63,126.6,126.63,1000.0,93.9359,93.9508,93.9285,93.9508,1000.0
2017-08-28 13:40:00,126.61,126.63,126.56,126.63,1767.0,93.9359,93.9508,93.8988,93.9508,1767.0
2017-08-28 13:45:00,126.58,126.63,126.57,126.63,2300.0,93.9137,93.9508,93.9063,93.9508,2300.0
2017-08-28 13:50:00,126.63,126.64,126.59,126.61,3554.0,93.9508,93.9582,93.9211,93.9359,3554.0
2017-08-28 13:55:00,126.59,126.63,126.51,126.57,5645.0,93.9211,93.9508,93.8617,93.9063,5645.0
2017-08-28 14:00:00,126.56,126.62,126.56,126.61,3529.0,93.8988,93.9434,93.8988,93.9359,3529.0
2017-08-28 14:05:00,126.63,126.7,126.63,126.7,2650.0,93.9508,94.0027,93.9508,94.0027,2650.0
2017-08-28 14:10:00,126.73,126.75,126.68,126.74,9502.0,94.025,94.0398,93.9879,94.0324,9502.0
2017-08-28 14:15:00,126.72,126.72,126.61,126.65,2417.0,94.0175,94.0175,93.9359,93.9656,2417.0
2017-08-28 14:20:00,126.65,126.75,126.63,126.7,3012.0,93.9656,94.0398,93.9508,94.0027,3012.0
2017-08-28 14:25:00,126.71,126.71,126.69,126.71,1106.0,94.0101,94.0101,93.9953,94.0101,1106.0
2017-08-28 14:30:00,126.69,126.69,126.65,126.68,1633.0,93.9953,93.9953,93.9656,93.9879,1633.0
2017-08-28 14:35:00,126.72,126.75,126.7,126.73,2000.0,94.0175,94.0398,94.0027,94.025,2000.0
2017-08-28 14:40:00,126.72,126.73,126.7,126.73,3103.0,94.0175,94.025,94.0027,94.025,3103.0
2017-08-28 14:45:00,126.74,126.77,126.73,126.74,3030.0,94.0324,94.0546,94.025,94.0324,3030.0
2017-08-28 14:50:00,126.81,126.81,126.72,126.77,3693.0,94.0843,94.0843,94.0175,94.0546,3693.0
2017-08-28 14:55:00,126.75,126.78,126.71,126.71,3447.0,94.0398,94.0621,94.0101,94.0101,3447.0
2017-08-28 15:00:00,126.74,126.79,126.74,126.75,2575.0,94.0324,94.0695,94.0324,94.0398,2575.0
2017-08-28 15:05:00,126.74,126.8,126.74,126.79,5272.0,94.0324,94.0769,94.0324,94.0695,5272.0
2017-08-28 15:10:00,126.79,126.8,126.72,126.72,3528.0,94.0695,94.0769,94.0175,94.0175,3528.0
2017-08-28 15:15:00,126.72,126.78,126.72,126.75,3386.0,94.0175,94.0621,94.0175,94.0398,3386.0
2017-08-28 15:20:00,126.74,126.8,126.71,126.78,4000.0,94.0324,94.0769,94.0101,94.0621,4000.0
2017-08-28 15:25:00,126.8,126.82,126.75,126.76,12067.0,94.0769,94.0917,94.0398,94.0472,12067.0
2017-08-28 15:30:00,126.76,126.83,126.74,126.82,8155.0,94.0472,94.0992,94.0324,94.0917,8155.0
2017-08-28 15:35:00,126.86,126.87,126.78,126.8,6952.0,94.1214,94.1288,94.0621,94.0769,6952.0
2017-08-28 15:40:00,126.81,126.87,126.8,126.85,7364.0,94.0843,94.1288,94.0769,94.114,7364.0
2017-08-28 15:45:00,126.85,126.89,126.83,126.83,8605.0,94.114,94.1437,94.0992,94.0992,8605.0
2017-08-28 15:50:00,126.84,126.97,126.84,126.88,26230.0,94.1066,94.203,94.1066,94.1363,26230.0
2017-08-28 15:55:00,126.91,126.95,126.88,126.93,26785.0,94.1585,94.1882,94.1363,94.1733,26785.0
2017-08-29 09:30:00,126.26,126.6,126.19,126.2,15684.0,93.6763,93.9285,93.6243,93.6317,15684.0
2017-08-29 09:35:00,126.32,126.32,125.89,126.02,16953.0,93.7208,93.7208,93.4017,93.4982,16953.0
2017-08-29 09:40:00,125.97,126.02,125.74,125.74,5845.0,93.4611,93.4982,93.2905,93.2905,5845.0
2017-08-29 09:45:00,125.75,126.11,125.75,126.11,10191.0,93.2979,93.565,93.2979,93.565,10191.0
2017-08-29 09:50:00,126.16,126.16,125.96,125.97,2948.0,93.6021,93.6021,93.4537,93.4611,2948.0
2017-08-29 09:55:00,125.98,126.13,125.91,125.91,4855.0,93.4685,93.5798,93.4166,93.4166,4855.0
2017-08-29 10:00:00,125.9,125.93,125.76,125.85,5615.0,93.4092,93.4314,93.3053,93.3721,5615.0
2017-08-29 10:05:00,125.84,125.84,125.66,125.66,5363.0,93.3646,93.3646,93.2311,93.2311,5363.0
2017-08-29 10:10:00,125.65,125.7,125.6,125.65,4900.0,93.2237,93.2608,93.1866,93.2237,4900.0
2017-08-29 10:15:00,125.68,125.7,125.65,125.7,4897.0,93.2459,93.2608,93.2237,93.2608,4897.0
2017-08-29 10:20:00,125.73,125.81,125.64,125.74,4200.0,93.283,93.3424,93.2163,93.2905,4200.0
2017-08-29 10:25:00,125.75,126.04,125.74,126.03,39843.0,93.2979,93.513,93.2905,93.5056,39843.0
2017-08-29 10:30:00,126.02,126.11,125.99,126.02,14507.0,93.4982,93.565,93.4759,93.4982,14507.0
2017-08-29 10:35:00,126.0,126.0,125.78,125.78,5297.0,93.4834,93.4834,93.3201,93.3201,5297.0
2017-08-29 10:40:00,125.79,126.0,125.79,125.98,4718.0,93.3275,93.4834,93.3275,93.4685,4718.0
2017-08-29 10:45:00,126.0,126.0,125.92,125.94,5252.0,93.4834,93.4834,93.424,93.4388,5252.0
2017-08-29 10:50:00,125.94,126.01,125.94,125.99,19323.0,93.4388,93.4908,93.4388,93.4759,19323.0
2017-08-29 10:55:00,126.0,126.0,125.94,125.96,4602.0,93.4834,93.4834,93.4388,93.4537,4602.0
2017-08-29 11:00:00,125.96,126.0,125.86,125.9,4206.0,93.4537,93.4834,93.3795,93.4092,4206.0
2017-08-29 11:05:00,125.9,125.91,125.85,125.9,1400.0,93.4092,93.4166,93.3721,93.4092,1400.0
2017-08-29 11:10:00,125.9,125.95,125.86,125.89,3196.0,93.4092,93.4463,93.3795,93.4017,3196.0
2017-08-29 11:15:00,125.9,125.9,125.69,125.69,9082.0,93.4092,93.4092,93.2534,93.2534,9082.0
2017-08-29 11:20:00,125.71,125.75,125.67,125.69,3361.0,93.2682,93.2979,93.2385,93.2534,3361.0
2017-08-29 11:25:00,125.68,125.71,125.66,125.66,2924.0,93.2459,93.2682,93.2311,93.2311,2924.0
2017-08-29 11:30:00,125.66,125.69,125.62,125.65,3015.0,93.2311,93.2534,93.2014,93.2237,3015.0
2017-08-29 11:35:00,125.64,125.68,125.63,125.67,1600.0,93.2163,93.2459,93.2088,93.2385,1600.0
2017-08-29 11:40:00,125.69,125.85,125.69,125.85,3200.0,93.2534,93.3721,93.2534,93.3721,3200.0
2017-08-29 11:45:00,125.83,125.84,125.76,125.76,4955.0,93.3572,93.3646,93.3053,93.3053,4955.0
2017-08-29 11:50:00,125.76,125.77,125.69,125.7,4180.0,93.3053,93.3127,93.2534,93.2608,4180.0
2017-08-29 11:55:00,125.69,125.81,125.69,125.81,2310.0,93.2534,93.3424,93.2534,93.3424,2310.0
2017-08-29 12:00:00,125.82,125.82,125.65,125.65,7481.0,93.3498,93.3498,93.2237,93.2237,7481.0
2017-08-29 12:05:00,125.67,125.75,125.65,125.72,4686.0,93.2385,93.2979,93.2237,93.2756,4686.0
2017-08-29 12:10:00,125.72,125.79,125.71,125.73,11369.0,93.2756,93.3275,93.2682,93.283,11369.0
2017-08-29 12:15:00,125.73,125.79,125.73,125.76,3498.0,93.283,93.3275,93.283,93.3053,3498.0
2017-08-29 12:20:00,125.74,125.85,125.72,125.85,2090.0,93.2905,93.3721,93.2756,93.3721,2090.0
2017-08-29 12:25:00,125.89,126.0,125.89,125.94,1768.0,93.4017,93.4834,93.4017,93.4388,1768.0
2017-08-29 12:30:00,125.93,125.93,125.88,125.9,2988.0,93.4314,93.4314,93.3943,93.4092,2988.0
2017-08-29 12:35:00,125.95,126.0,125.92,125.94,2600.0,93.4463,93.4834,93.424,93.4388,2600.0
2017-08-29 12:40:00,125.94,126.03,125.92,126.0,3852.0,93.4388,93.5056,93.424,93.4834,3852.0
2017-08-29 12:45:00,126.0,126.07,125.98,126.07,2101.0,93.4834,93.5353,93.4685,93.5353,2101.0
2017-08-29 12:50:00,126.01,126.04,125.98,125.98,4503.0,93.4908,93.513,93.4685,93.4685,4503.0
2017-08-29 12:55:00,126.0,126.03,125.99,126.0,4271.0,93.4834,93.5056,93.4759,93.4834,4271.0
2017-08-29 13:00:00,126.01,126.02,125.96,125.98,4852.0,93.4908,93.4982,93.4537,93.4685,4852.0
2017-08-29 13:05:00,125.99,126.14,125.99,126.14,8200.0,93.4759,93.5872,93.4759,93.5872,8200.0
2017-08-29 13:10:00,126.14,126.18,126.07,126.07,3566.0,93.5872,93.6169,93.5353,93.5353,3566.0
2017-08-29 13:15:00,126.05,126.05,125.98,125.98,4600.0,93.5204,93.5204,93.4685,93.4685,4600.0
2017-08-29 13:20:00,126.0,126.03,126.0,126.0,5165.0,93.4834,93.5056,93.4834,93.4834,5165.0
2017-08-29 13:25:00,126.01,126.14,125.99,126.14,5325.0,93.4908,93.5872,93.4759,93.5872,5325.0
2017-08-29 13:30:00,126.14,126.17,126.09,126.09,6500.0,93.5872,93.6095,93.5501,93.5501,6500.0
2017-08-29 13:35:00,126.08,126.12,126.07,126.12,2100.0,93.5427,93.5724,93.5353,93.5724,2100.0
2017-08-29 13:40:00,126.11,126.18,126.1,126.14,3371.0,93.565,93.6169,93.5575,93.5872,3371.0
2017-08-29 13:45:00,126.14,126.2,126.12,126.19,3218.0,93.5872,93.6317,93.5724,93.6243,3218.0
2017-08-29 13:50:00,126.21,126.21,126.07,126.16,4465.0,93.6392,93.6392,93.5353,93.6021,4465.0
2017-08-29 13:55:00,126.16,126.23,126.14,126.18,3940.0,93.6021,93.654,93.5872,93.6169,3940.0
2017-08-29 14:00:00,126.18,126.22,126.17,126.17,7254.0,93.6169,93.6466,93.6095,93.6095,7254.0
2017-08-29 14:05:00,126.18,126.33,126.18,126.28,12622.0,93.6169,93.7282,93.6169,93.6911,12622.0
2017-08-29 14:10:00,126.31,126.36,126.29,126.34,8841.0,93.7134,93.7504,93.6985,93.7356,8841.0
2017-08-29 14:15:00,126.35,126.42,126.34,126.41,6000.0,93.743,93.795,93.7356,93.7875,6000.0
2017-08-29 14:20:00,126.41,126.45,126.36,126.39,5960.0,93.7875,93.8172,93.7504,93.7727,5960.0
2017-08-29 14:25:00,126.4,126.42,126.39,126.4,2000.0,93.7801,93.795,93.7727,93.7801,2000.0
2017-08-29 14:30:00,126.42,126.42,126.4,126.41,2200.0,93.795,93.795,93.7801,93.7875,2200.0
2017-08-29 14:35:00,126.42,126.42,126.38,126.38,5900.0,93.795,93.795,93.7653,93.7653,5900.0
2017-08-29 14:40:00,126.41,126.47,126.4,126.47,4054.0,93.7875,93.8321,93.7801,93.8321,4054.0
2017-08-29 14:45:00,126.45,126.47,126.41,126.44,2500.0,93.8172,93.8321,93.7875,93.8098,2500.0
2017-08-29 14:50:00,126.46,126.46,126.41,126.45,4130.0,93.8246,93.8246,93.7875,93.8172,4130.0
2017-08-29 14:55:00,126.45,126.46,126.44,126.46,1800.0,93.8172,93.8246,93.8098,93.8246,1800.0
2017-08-29 15:00:00,126.47,126.48,126.43,126.45,6076.0,93.8321,93.8395,93.8024,93.8172,6076.0
2017-08-29 15:05:00,126.45,126.45,126.41,126.45,5000.0,93.8172,93.8172,93.7875,93.8172,5000.0
2017-08-29 15:10:00,126.43,126.47,126.4,126.4,12000.0,93.8024,93.8321,93.7801,93.7801,12000.0
2017-08-29 15:15:00,126.4,126.51,126.39,126.41,9470.0,93.7801,93.8617,93.7727,93.7875,9470.0
2017-08-29 15:20:00,126.44,126.51,126.4,126.51,8869.0,93.8098,93.8617,93.7801,93.8617,8869.0
2017-08-29 15:25:00,126.52,126.59,126.52,126.53,13413.0,93.8692,93.9211,93.8692,93.8766,13413.0
2017-08-29 15:30:00,126.53,126.54,126.4,126.43,8406.0,93.8766,93.884,93.7801,93.8024,8406.0
2017-08-29 15:35:00,126.42,126.43,126.26,126.31,8214.0,93.795,93.8024,93.6763,93.7134,8214.0
2017-08-29 15:40:00,126.31,126.39,126.31,126.39,10627.0,93.7134,93.7727,93.7134,93.7727,10627.0
2017-08-29 15:45:00,126.39,126.42,126.37,126.39,13502.0,93.7727,93.795,93.7579,93.7727,13502.0
2017-08-29 15:50:00,126.39,126.39,126.33,126.37,20404.0,93.7727,93.7727,93.7282,93.7579,20404.0
2017-08-29 15:55:00,126.37,126.42,126.35,126.39,50781.0,93.7579,93.795,93.743,93.7727,50781.0
2017-08-30 09:30:00,126.41,126.41,126.07,126.37,16101.0,93.7875,93.7875,93.5353,93.7579,16101.0
2017-08-30 09:35:00,126.33,126.4,126.22,126.26,6066.0,93.7282,93.7801,93.6466,93.6763,6066.0
2017-08-30 09:40:00,126.27,126.4,126.27,126.35,16681.0,93.6837,93.7801,93.6837,93.743,16681.0
2017-08-30 09:45:00,126.35,126.42,126.27,126.37,31491.0,93.743,93.795,93.6837,93.7579,31491.0
2017-08-30 09:50:00,126.31,126.4,126.3,126.39,19293.0,93.7134,93.7801,93.7059,93.7727,19293.0
2017-08-30 09:55:00,126.35,126.8,126.32,126.68,37108.0,93.743,94.0769,93.7208,93.9879,37108.0
2017-08-30 10:00:00,126.68,126.76,126.45,126.47,30648.0,93.9879,94.0472,93.8172,93.8321,30648.0
2017-08-30 10:05:00,126.47,126.71,126.46,126.71,11253.0,93.8321,94.0101,93.8246,94.0101,11253.0
2017-08-30 10:10:00,126.68,126.71,126.62,126.67,4472.0,93.9879,94.0101,93.9434,93.9804,4472.0
2017-08-30 10:15:00,126.65,126.8,126.62,126.75,19802.0,93.9656,94.0769,93.9434,94.0398,19802.0
2017-08-30 10:20:00,126.75,126.75,126.49,126.53,14893.0,94.0398,94.0398,93.8469,93.8766,14893.0
2017-08-30 10:25:00,126.55,126.62,126.49,126.53,5758.0,93.8914,93.9434,93.8469,93.8766,5758.0
2017-08-30 10:30:00,126.58,126.67,126.53,126.61,14122.0,93.9137,93.9804,93.8766,93.9359,14122.0
2017-08-30 10:35:00,126.61,126.64,126.37,126.37,31221.0,93.9359,93.9582,93.7579,93.7579,31221.0
2017-08-30 10:40:00,126.39,126.39,126.14,126.23,22016.0,93.7727,93.7727,93.5872,93.654,22016.0
2017-08-30 10:45:00,126.23,126.23,126.08,126.17,36916.0,93.654,93.654,93.5427,93.6095,36916.0
2017-08-30 10:50:00,126.18,126.21,126.11,126.13,12148.0,93.6169,93.6392,93.565,93.5798,12148.0
2017-08-30 10:55:00,126.11,126.12,125.99,126.04,10419.0,93.565,93.5724,93.4759,93.513,10419.0
2017-08-30 11:00:00,126.03,126.07,125.93,126.04,13865.0,93.5056,93.5353,93.4314,93.513,13865.0
2017-08-30 11:05:00,126.05,126.21,126.04,126.17,3700.0,93.5204,93.6392,93.513,93.6095,3700.0
2017-08-30 11:10:00,126.16,126.29,126.11,126.14,3349.0,93.6021,93.6985,93.565,93.5872,3349.0
2017-08-30 11:15:00,126.16,126.25,126.13,126.19,4898.0,93.6021,93.6688,93.5798,93.6243,4898.0
2017-08-30 11:20:00,126.16,126.18,126.12,126.12,6400.0,93.6021,93.6169,93.5724,93.5724,6400.0
2017-08-30 11:25:00,126.13,126.31,126.13,126.26,8651.0,93.5798,93.7134,93.5798,93.6763,8651.0
2017-08-30 11:30:00,126.26,126.45,126.26,126.41,4914.0,93.6763,93.8172,93.6763,93.7875,4914.0
2017-08-30 11:35:00,126.42,126.49,126.36,126.44,6676.0,93.795,93.8469,93.7504,93.8098,6676.0
2017-08-30 11:40:00,126.48,126.49,126.44,126.46,3236.0,93.8395,93.8469,93.8098,93.8246,3236.0
2017-08-30 11:45:00,126.47,126.48,126.37,126.41,5052.0,93.8321,93.8395,93.7579,93.7875,5052.0
2017-08-30 11:50:00,126.41,126.41,126.39,126.39,400.0,93.7875,93.7875,93.7727,93.7727,400.0
2017-08-30 11:55:00,126.42,126.47,126.41,126.43,3696.0,93.795,93.8321,93.7875,93.8024,3696.0
2017-08-30 12:00:00,126.42,126.44,126.38,126.44,10133.0,93.795,93.8098,93.7653,93.8098,10133.0
2017-08-30 12:05:00,126.43,126.52,126.42,126.51,1900.0,93.8024,93.8692,93.795,93.8617,1900.0
2017-08-30 12:10:00,126.53,126.55,126.44,126.51,3895.0,93.8766,93.8914,93.8098,93.8617,3895.0
2017-08-30 12:15:00,126.48,126.52,126.48,126.52,256.0,93.8395,93.8692,93.8395,93.8692,256.0
2017-08-30 12:20:00,126.55,126.55,126.5,126.51,3628.0,93.8914,93.8914,93.8543,93.8617,3628.0
2017-08-30 12:25:00,126.52,126.54,126.51,126.54,1600.0,93.8692,93.884,93.8617,93.884,1600.0
2017-08-30 12:30:00,126.53,126.54,126.52,126.53,2401.0,93.8766,93.884,93.8692,93.8766,2401.0
2017-08-30 12:35:00,126.54,126.54,126.48,126.5,2767.0,93.884,93.884,93.8395,93.8543,2767.0
2017-08-30 12:40:00,126.5,126.51,126.47,126.51,2760.0,93.8543,93.8617,93.8321,93.8617,2760.0
2017-08-30 12:45:00,126.51,126.51,126.47,126.47,1500.0,93.8617,93.8617,93.8321,93.8321,1500.0
2017-08-30 12:50:00,126.51,126.54,126.51,126.53,1300.0,93.8617,93.884,93.8617,93.8766,1300.0
2017-08-30 12:55:00,126.5,126.52,126.49,126.51,2100.0,93.8543,93.8692,93.8469,93.8617,2100.0
2017-08-30 13:00:00,126.52,126.65,126.51,126.63,2965.0,93.8692,93.9656,93.8617,93.9508,2965.0
2017-08-30 13:05:00,126.66,126.72,126.66,126.72,1800.0,93.973,94.0175,93.973,94.0175,1800.0
2017-08-30 13:10:00,126.68,126.79,126.66,126.79,1499.0,93.9879,94.0695,93.973,94.0695,1499.0
2017-08-30 13:15:00,126.78,126.79,126.73,126.73,3389.0,94.0621,94.0695,94.025,94.025,3389.0
2017-08-30 13:20:00,126.73,126.78,126.7,126.78,2540.0,94.025,94.0621,94.0027,94.0621,2540.0
2017-08-30 13:25:00,126.76,126.84,126.76,126.81,1970.0,94.0472,94.1066,94.0472,94.0843,1970.0
2017-08-30 13:30:00,126.8,126.85,126.76,126.82,5474.0,94.0769,94.114,94.0472,94.0917,5474.0
2017-08-30 13:35:00,126.79,126.83,126.76,126.76,2130.0,94.0695,94.0992,94.0472,94.0472,2130.0
2017-08-30 13:40:00,126.77,126.81,126.75,126.81,1800.0,94.0546,94.0843,94.0398,94.0843,1800.0
2017-08-30 13:45:00,126.85,126.92,126.8,126.92,2721.0,94.114,94.1659,94.0769,94.1659,2721.0
2017-08-30 13:50:00,126.92,126.92,126.85,126.92,3750.0,94.1659,94.1659,94.114,94.1659,3750.0
2017-08-30 13:55:00,126.91,126.91,126.82,126.83,2390.0,94.1585,94.1585,94.0917,94.0992,2390.0
2017-08-30 14:00:00,126.81,126.83,126.75,126.76,3615.0,94.0843,94.0992,94.0398,94.0472,3615.0
2017-08-30 14:05:00,126.76,126.86,126.73,126.86,6134.0,94.0472,94.1214,94.025,94.1214,6134.0
2017-08-30 14:10:00,126.83,126.84,126.8,126.84,2700.0,94.0992,94.1066,94.0769,94.1066,2700.0
2017-08-30 14:15:00,126.83,126.87,126.81,126.83,3233.0,94.0992,94.1288,94.0843,94.0992,3233.0
2017-08-30 14:20:00,126.81,126.85,126.81,126.84,5034.0,94.0843,94.114,94.0843,94.1066,5034.0
2017-08-30 14:25:00,126.86,126.95,126.86,126.95,2437.0,94.1214,94.1882,94.1214,94.1882,2437.0
2017-08-30 14:30:00,126.95,126.95,126.9,126.95,1717.0,94.1882,94.1882,94.1511,94.1882,1717.0
2017-08-30 14:35:00,126.97,126.97,126.9,126.94,2638.0,94.203,94.203,94.1511,94.1808,2638.0
2017-08-30 14:40:00,126.96,126.99,126.92,126.92,3700.0,94.1956,94.2179,94.1659,94.1659,3700.0
2017-08-30 14:45:00,126.89,126.89,126.82,126.83,3639.0,94.1437,94.1437,94.0917,94.0992,3639.0
2017-08-30 14:50:00,126.84,126.88,126.82,126.85,2748.0,94.1066,94.1363,94.0917,94.114,2748.0
2017-08-30 14:55:00,126.85,126.88,126.84,126.86,3397.0,94.114,94.1363,94.1066,94.1214,3397.0
2017-08-30 15:00:00,126.9,126.95,126.88,126.88,5585.0,94.1511,94.1882,94.1363,94.1363,5585.0
2017-08-30 15:05:00,126.9,126.92,126.86,126.86,3742.0,94.1511,94.1659,94.1214,94.1214,3742.0
2017-08-30 15:10:00,126.87,126.88,126.74,126.74,4661.0,94.1288,94.1363,94.0324,94.0324,4661.0
2017-08-30 15:15:00,126.71,126.71,126.63,126.63,10620.0,94.0101,94.0101,93.9508,93.9508,10620.0
2017-08-30 15:20:00,126.63,126.64,126.55,126.63,18968.0,93.9508,93.9582,93.8914,93.9508,18968.0
2017-08-30 15:25:00,126.61,126.64,126.58,126.62,7626.0,93.9359,93.9582,93.9137,93.9434,7626.0
2017-08-30 15:30:00,126.58,126.65,126.58,126.6,18985.0,93.9137,93.9656,93.9137,93.9285,18985.0
2017-08-30 15:35:00,126.6,126.6,126.44,126.44,11319.0,93.9285,93.9285,93.8098,93.8098,11319.0
2017-08-30 15:40:00,126.42,126.43,126.15,126.23,31601.0,93.795,93.8024,93.5946,93.654,31601.0
2017-08-30 15:45:00,126.24,126.35,126.16,126.2,61157.0,93.6614,93.743,93.6021,93.6317,61157.0
2017-08-30 15:50:00,126.18,126.23,125.98,125.98,93220.0,93.6169,93.654,93.4685,93.4685,93220.0
2017-08-30 15:55:00,126.01,126.1,125.98,126.1,82750.0,93.4908,93.5575,93.4685,93.5575,82750.0
2017-08-31 09:30:00,126.61,126.61,126.16,126.47,11537.0,93.9359,93.9359,93.6021,93.8321,11537.0
2017-08-31 09:35:00,126.5,126.51,126.19,126.25,14600.0,93.8543,93.8617,93.6243,93.6688,14600.0
2017-08-31 09:40:00,126.3,126.38,126.24,126.38,23760.0,93.7059,93.7653,93.6614,93.7653,23760.0
2017-08-31 09:45:00,126.36,126.36,126.26,126.34,10984.0,93.7504,93.7504,93.6763,93.7356,10984.0
2017-08-31 09:50:00,126.3,126.37,126.12,126.34,2893.0,93.7059,93.7579,93.5724,93.7356,2893.0
2017-08-31 09:55:00,126.26,126.29,126.17,126.29,3500.0,93.6763,93.6985,93.6095,93.6985,3500.0
2017-08-31 10:00:00,126.28,126.41,126.14,126.37,12006.0,93.6911,93.7875,93.5872,93.7579,12006.0
2017-08-31 10:05:00,126.37,126.37,126.25,126.28,13760.0,93.7579,93.7579,93.6688,93.6911,13760.0
2017-08-31 10:10:00,126.27,126.39,126.24,126.34,7378.0,93.6837,93.7727,93.6614,93.7356,7378.0
2017-08-31 10:15:00,126.33,126.33,126.18,126.18,6201.0,93.7282,93.7282,93.6169,93.6169,6201.0
2017-08-31 10:20:00,126.21,126.21,126.05,126.08,6658.0,93.6392,93.6392,93.5204,93.5427,6658.0
2017-08-31 10:25:00,126.08,126.22,126.07,126.21,5899.0,93.5427,93.6466,93.5353,93.6392,5899.0
2017-08-31 10:30:00,126.21,126.21,125.99,126.15,8427.0,93.6392,93.6392,93.4759,93.5946,8427.0
2017-08-31 10:35:00,126.17,126.21,125.97,126.04,7119.0,93.6095,93.6392,93.4611,93.513,7119.0
2017-08-31 10:40:00,126.04,126.18,125.97,126.18,4600.0,93.513,93.6169,93.4611,93.6169,4600.0
2017-08-31 10:45:00,126.18,126.23,126.09,126.11,3320.0,93.6169,93.654,93.5501,93.565,3320.0
2017-08-31 10:50:00,126.12,126.26,126.12,126.22,2440.0,93.5724,93.6763,93.5724,93.6466,2440.0
2017-08-31 10:55:00,126.21,126.27,126.16,126.27,5357.0,93.6392,93.6837,93.6021,93.6837,5357.0
2017-08-31 11:00:00,126.24,126.27,126.15,126.21,7580.0,93.6614,93.6837,93.5946,93.6392,7580.0
2017-08-31 11:05:00,126.25,126.3,126.25,126.3,4850.0,93.6688,93.7059,93.6688,93.7059,4850.0
2017-08-31 11:10:00,126.31,126.33,126.18,126.27,10617.0,93.7134,93.7282,93.6169,93.6837,10617.0
2017-08-31 11:15:00,126.27,126.33,126.26,126.31,3150.0,93.6837,93.7282,93.6763,93.7134,3150.0
2017-08-31 11:20:00,126.33,126.33,126.23,126.27,14437.0,93.7282,93.7282,93.654,93.6837,14437.0
2017-08-31 11:25:00,126.26,126.29,126.23,126.23,3559.0,93.6763,93.6985,93.654,93.654,3559.0
2017-08-31 11:30:00,126.23,126.25,125.98,126.03,4900.0,93.654,93.6688,93.4685,93.5056,4900.0
2017-08-31 11:35:00,126.07,126.07,126.0,126.04,3600.0,93.5353,93.5353,93.4834,93.513,3600.0
2017-08-31 11:40:00,126.05,126.06,125.99,125.99,4877.0,93.5204,93.5279,93.4759,93.4759,4877.0
2017-08-31 11:45:00,125.99,126.01,125.95,125.97,2313.0,93.4759,93.4908,93.4463,93.4611,2313.0
2017-08-31 11:50:00,125.98,126.1,125.96,126.07,4484.0,93.4685,93.5575,93.4537,93.5353,4484.0
2017-08-31 11:55:00,126.06,126.06,125.96,126.04,4811.0,93.5279,93.5279,93.4537,93.513,4811.0
2017-08-31 12:00:00,126.01,126.03,125.97,125.99,3597.0,93.4908,93.5056,93.4611,93.4759,3597.0
2017-08-31 12:05:00,126.02,126.08,125.98,125.98,2743.0,93.4982,93.5427,93.4685,93.4685,2743.0
2017-08-31 12:10:00,125.99,126.01,125.94,125.96,3312.0,93.4759,93.4908,93.4388,93.4537,3312.0
2017-08-31 12:15:00,125.97,126.04,125.95,125.95,4158.0,93.4611,93.513,93.4463,93.4463,4158.0
2017-08-31 12:20:00,125.94,126.0,125.91,126.0,2270.0,93.4388,93.4834,93.4166,93.4834,2270.0
2017-08-31 12:25:00,126.03,126.03,125.97,125.99,1130.0,93.5056,93.5056,93.4611,93.4759,1130.0
2017-08-31 12:30:00,126.01,126.01,125.84,125.89,7325.0,93.4908,93.4908,93.3646,93.4017,7325.0
2017-08-31 12:35:00,125.85,125.96,125.85,125.95,2681.0,93.3721,93.4537,93.3721,93.4463,2681.0
2017-08-31 12:40:00,125.96,125.99,125.92,125.98,3320.0,93.4537,93.4759,93.424,93.4685,3320.0
2017-08-31 12:45:00,125.96,125.98,125.94,125.97,3979.0,93.4537,93.4685,93.4388,93.4611,3979.0
2017-08-31 12:50:00,125.96,125.99,125.95,125.95,1762.0,93.4537,93.4759,93.4463,93.4463,1762.0
2017-08-31 12:55:00,125.98,125.99,125.91,125.91,5958.0,93.4685,93.4759,93.4166,93.4166,5958.0
2017-08-31 13:00:00,125.92,125.92,125.86,125.89,2468.0,93.424,93.424,93.3795,93.4017,2468.0
2017-08-31 13:05:00,125.88,125.88,125.85,125.87,1412.0,93.3943,93.3943,93.3721,93.3869,1412.0
2017-08-31 13:10:00,125.87,125.9,125.82,125.86,2251.0,93.3869,93.4092,93.3498,93.3795,2251.0
2017-08-31 13:15:00,125.85,125.86,125.82,125.86,4413.0,93.3721,93.3795,93.3498,93.3795,4413.0
2017-08-31 13:20:00,125.86,125.86,125.77,125.77,3600.0,93.3795,93.3795,93.3127,93.3127,3600.0
2017-08-31 13:25:00,125.8,125.82,125.76,125.77,4058.0,93.335,93.3498,93.3053,93.3127,4058.0
2017-08-31 13:30:00,125.78,125.81,125.77,125.78,2837.0,93.3201,93.3424,93.3127,93.3201,2837.0
2017-08-31 13:35:00,125.82,125.87,125.82,125.87,1150.0,93.3498,93.3869,93.3498,93.3869,1150.0
2017-08-31 13:40:00,125.84,125.85,125.81,125.85,4160.0,93.3646,93.3721,93.3424,93.3721,4160.0
2017-08-31 13:45:00,125.84,125.84,125.8,125.82,4499.0,93.3646,93.3646,93.335,93.3498,4499.0
2017-08-31 13:50:00,125.8,125.84,125.79,125.81,5100.0,93.335,93.3646,93.3275,93.3424,5100.0
2017-08-31 13:55:00,125.81,125.86,125.79,125.86,4473.0,93.3424,93.3795,93.3275,93.3795,4473.0
2017-08-31 14:00:00,125.85,125.85,125.82,125.84,2374.0,93.3721,93.3721,93.3498,93.3646,2374.0
2017-08-31 14:05:00,125.86,125.96,125.86,125.94,6266.0,93.3795,93.4537,93.3795,93.4388,6266.0
2017-08-31 14:10:00,125.97,126.03,125.97,126.0,12067.0,93.4611,93.5056,93.4611,93.4834,12067.0
2017-08-31 14:15:00,126.01,126.03,125.99,126.01,7372.0,93.4908,93.5056,93.4759,93.4908,7372.0
2017-08-31 14:20:00,125.98,126.02,125.91,126.02,7066.0,93.4685,93.4982,93.4166,93.4982,7066.0
2017-08-31 14:25:00,126.03,126.05,126.0,126.03,1363.0,93.5056,93.5204,93.4834,93.5056,1363.0
2017-08-31 14:30:00,126.04,126.19,126.04,126.19,3343.0,93.513,93.6243,93.513,93.6243,3343.0
2017-08-31 14:35:00,126.19,126.2,126.13,126.17,5586.0,93.6243,93.6317,93.5798,93.6095,5586.0
2017-08-31 14:40:00,126.21,126.21,126.12,126.15,5699.0,93.6392,93.6392,93.5724,93.5946,5699.0
2017-08-31 14:45:00,126.16,126.23,126.16,126.23,1500.0,93.6021,93.654,93.6021,93.654,1500.0
2017-08-31 14:50:00,126.19,126.25,126.18,126.25,2202.0,93.6243,93.6688,93.6169,93.6688,2202.0
2017-08-31 14:55:00,126.23,126.35,126.21,126.29,5948.0,93.654,93.743,93.6392,93.6985,5948.0
2017-08-31 15:00:00,126.3,126.3,125.98,126.05,42120.0,93.7059,93.7059,93.4685,93.5204,42120.0
2017-08-31 15:05:00,126.05,126.09,126.0,126.07,16759.0,93.5204,93.5501,93.4834,93.5353,16759.0
2017-08-31 15:10:00,126.05,126.05,125.93,125.98,5700.0,93.5204,93.5204,93.4314,93.4685,5700.0
2017-08-31 15:15:00,126.02,126.16,126.0,126.16,22300.0,93.4982,93.6021,93.4834,93.6021,22300.0
2017-08-31 15:20:00,126.16,126.27,126.13,126.27,3900.0,93.6021,93.6837,93.5798,93.6837,3900.0
2017-08-31 15:25:00,126.26,126.31,126.24,126.31,6600.0,93.6763,93.7134,93.6614,93.7134,6600.0
2017-08-31 15:30:00,126.28,126.3,126.01,126.06,57980.0,93.6911,93.7059,93.4908,93.5279,57980.0
2017-08-31 15:35:00,126.04,126.1,126.0,126.05,36424.0,93.513,93.5575,93.4834,93.5204,36424.0
2017-08-31 15:40:00,126.04,126.07,125.98,126.01,24443.0,93.513,93.5353,93.4685,93.4908,24443.0
2017-08-31 15:45:00,125.98,126.0,125.88,125.97,22676.0,93.4685,93.4834,93.3943,93.4611,22676.0
2017-08-31 15:50:00,125.97,126.02,125.93,125.99,17668.0,93.4611,93.4982,93.4314,93.4759,17668.0
2017-08-31 15:55:00,125.98,125.98,125.75,125.81,65849.0,93.4685,93.4685,93.2979,93.3424,65849.0
2017-09-01 09:30:00,125.63,125.82,125.59,125.71,15552.0,93.2088,93.3498,93.1792,93.2682,15552.0
2017-09-01 09:35:00,125.77,126.33,125.73,126.22,3848.0,93.3127,93.7282,93.283,93.6466,3848.0
2017-09-01 09:40:00,126.15,126.18,125.95,125.96,18951.0,93.5946,93.6169,93.4463,93.4537,18951.0
2017-09-01 09:45:00,125.96,126.0,125.85,125.94,5500.0,93.4537,93.4834,93.3721,93.4388,5500.0
2017-09-01 09:50:00,125.97,126.0,125.76,125.84,6864.0,93.4611,93.4834,93.3053,93.3646,6864.0
2017-09-01 09:55:00,125.9,125.98,125.82,125.91,10584.0,93.4092,93.4685,93.3498,93.4166,10584.0
2017-09-01 10:00:00,125.97,126.06,125.92,125.92,8700.0,93.4611,93.5279,93.424,93.424,8700.0
2017-09-01 10:05:00,125.95,126.03,125.9,125.92,8126.0,93.4463,93.5056,93.4092,93.424,8126.0
2017-09-01 10:10:00,125.89,125.95,125.85,125.95,8243.0,93.4017,93.4463,93.3721,93.4463,8243.0
2017-09-01 10:15:00,125.92,125.93,125.83,125.88,5920.0,93.424,93.4314,93.3572,93.3943,5920.0
2017-09-01 10:20:00,125.89,126.14,125.84,126.08,28939.0,93.4017,93.5872,93.3646,93.5427,28939.0
2017-09-01 10:25:00,126.1,126.17,126.01,126.12,9013.0,93.5575,93.6095,93.4908,93.5724,9013.0
2017-09-01 10:30:00,126.09,126.15,126.06,126.07,3390.0,93.5501,93.5946,93.5279,93.5353,3390.0
2017-09-01 10:35:00,126.08,126.14,126.07,126.1,11848.0,93.5427,93.5872,93.5353,93.5575,11848.0
2017-09-01 10:40:00,126.1,126.19,126.07,126.12,9269.0,93.5575,93.6243,93.5353,93.5724,9269.0
2017-09-01 10:45:00,126.11,126.16,126.07,126.1,12426.0,93.565,93.6021,93.5353,93.5575,12426.0
2017-09-01 10:50:00,126.07,126.21,126.06,126.18,19883.0,93.5353,93.6392,93.5279,93.6169,19883.0
2017-09-01 10:55:00,126.19,126.28,126.15,126.21,14004.0,93.6243,93.6911,93.5946,93.6392,14004.0
2017-09-01 11:00:00,126.2,126.25,126.17,126.21,7358.0,93.6317,93.6688,93.6095,93.6392,7358.0
2017-09-01 11:05:00,126.23,126.27,126.19,126.25,10725.0,93.654,93.6837,93.6243,93.6688,10725.0
2017-09-01 11:10:00,126.26,126.3,126.22,126.28,12135.0,93.6763,93.7059,93.6466,93.6911,12135.0
2017-09-01 11:15:00,126.28,126.31,126.22,126.27,15482.0,93.6911,93.7134,93.6466,93.6837,15482.0
2017-09-01 11:20:00,126.31,126.37,126.24,126.27,5397.0,93.7134,93.7579,93.6614,93.6837,5397.0
2017-09-01 11:25:00,126.26,126.27,126.1,126.17,6746.0,93.6763,93.6837,93.5575,93.6095,6746.0
2017-09-01 11:30:00,126.16,126.17,126.12,126.12,4834.0,93.6021,93.6095,93.5724,93.5724,4834.0
2017-09-01 11:35:00,126.13,126.17,126.08,126.14,2717.0,93.5798,93.6095,93.5427,93.5872,2717.0
2017-09-01 11:40:00,126.17,126.28,126.12,126.26,4689.0,93.6095,93.6911,93.5724,93.6763,4689.0
2017-09-01 11:45:00,126.29,126.38,126.28,126.37,4879.0,93.6985,93.7653,93.6911,93.7579,4879.0
2017-09-01 11:50:00,126.41,126.46,126.33,126.43,5259.0,93.7875,93.8246,93.7282,93.8024,5259.0
2017-09-01 11:55:00,126.47,126.49,126.33,126.44,12834.0,93.8321,93.8469,93.7282,93.8098,12834.0
2017-09-01 12:00:00,126.44,126.44,126.37,126.38,4644.0,93.8098,93.8098,93.7579,93.7653,4644.0
2017-09-01 12:05:00,126.39,126.48,126.39,126.43,4921.0,93.7727,93.8395,93.7727,93.8024,4921.0
2017-09-01 12:10:00,126.43,126.47,126.37,126.39,6798.0,93.8024,93.8321,93.7579,93.7727,6798.0
2017-09-01 12:15:00,126.39,126.41,126.34,126.34,5300.0,93.7727,93.7875,93.7356,93.7356,5300.0
2017-09-01 12:20:00,126.33,126.44,126.33,126.43,5180.0,93.7282,93.8098,93.7282,93.8024,5180.0
2017-09-01 12:25:00,126.41,126.44,126.39,126.4,6604.0,93.7875,93.8098,93.7727,93.7801,6604.0
2017-09-01 12:30:00,126.39,126.44,126.39,126.42,2700.0,93.7727,93.8098,93.7727,93.795,2700.0
2017-09-01 12:35:00,126.41,126.48,126.38,126.48,2983.0,93.7875,93.8395,93.7653,93.8395,2983.0
2017-09-01 12:40:00,126.47,126.48,126.4,126.4,6080.0,93.8321,93.8395,93.7801,93.7801,6080.0
2017-09-01 12:45:00,126.42,126.49,126.4,126.49,7744.0,93.795,93.8469,93.7801,93.8469,7744.0
2017-09-01 12:50:00,126.53,126.53,126.46,126.49,4037.0,93.8766,93.8766,93.8246,93.8469,4037.0
2017-09-01 12:55:00,126.48,126.49,126.43,126.45,3679.0,93.8395,93.8469,93.8024,93.8172,3679.0
2017-09-01 13:00:00,126.45,126.55,126.45,126.55,1300.0,93.8172,93.8914,93.8172,93.8914,1300.0
2017-09-01 13:05:00,126.55,126.55,126.47,126.5,6883.0,93.8914,93.8914,93.8321,93.8543,6883.0
2017-09-01 13:10:00,126.5,126.56,126.48,126.54,3200.0,93.8543,93.8988,93.8395,93.884,3200.0
2017-09-01 13:15:00,126.54,126.57,126.5,126.5,3824.0,93.884,93.9063,93.8543,93.8543,3824.0
2017-09-01 13:20:00,126.52,126.54,126.46,126.53,1800.0,93.8692,93.884,93.8246,93.8766,1800.0
2017-09-01 13:25:00,126.52,126.52,126.5,126.52,3257.0,93.8692,93.8692,93.8543,93.8692,3257.0
2017-09-01 13:30:00,126.52,126.53,126.5,126.5,4600.0,93.8692,93.8766,93.8543,93.8543,4600.0
2017-09-01 13:35:00,126.52,126.54,126.51,126.51,1800.0,93.8692,93.884,93.8617,93.8617,1800.0
2017-09-01 13:40:00,126.5,126.52,126.5,126.52,1300.0,93.8543,93.8692,93.8543,93.8692,1300.0
2017-09-01 13:45:00,126.5,126.51,126.47,126.48,3700.0,93.8543,93.8617,93.8321,93.8395,3700.0
2017-09-01 13:50:00,126.47,126.49,126.47,126.47,3092.0,93.8321,93.8469,93.8321,93.8321,3092.0
2017-09-01 13:55:00,126.46,126.5,126.44,126.49,3984.0,93.8246,93.8543,93.8098,93.8469,3984.0
2017-09-01 14:00:00,126.46,126.51,126.44,126.51,4886.0,93.8246,93.8617,93.8098,93.8617,4886.0
2017-09-01 14:05:00,126.52,126.53,126.47,126.48,3800.0,93.8692,93.8766,93.8321,93.8395,3800.0
2017-09-01 14:10:00,126.48,126.57,126.46,126.46,5786.0,93.8395,93.9063,93.8246,93.8246,5786.0
2017-09-01 14:15:00,126.46,126.47,126.36,126.41,7734.0,93.8246,93.8321,93.7504,93.7875,7734.0
2017-09-01 14:20:00,126.41,126.45,126.39,126.45,4100.0,93.7875,93.8172,93.7727,93.8172,4100.0
2017-09-01 14:25:00,126.44,126.44,126.37,126.38,2503.0,93.8098,93.8098,93.7579,93.7653,2503.0
2017-09-01 14:30:00,126.33,126.41,126.33,126.4,5298.0,93.7282,93.7875,93.7282,93.7801,5298.0
2017-09-01 14:35:00,126.41,126.47,126.41,126.44,4710.0,93.7875,93.8321,93.7875,93.8098,4710.0
2017-09-01 14:40:00,126.45,126.47,126.43,126.44,7298.0,93.8172,93.8321,93.8024,93.8098,7298.0
2017-09-01 14:45:00,126.42,126.44,126.42,126.42,1904.0,93.795,93.8098,93.795,93.795,1904.0
2017-09-01 14:50:00,126.43,126.45,126.37,126.39,7047.0,93.8024,93.8172,93.7579,93.7727,7047.0
2017-09-01 14:55:00,126.39,126.48,126.36,126.43,14153.0,93.7727,93.8395,93.7504,93.8024,14153.0
2017-09-01 15:00:00,126.47,126.47,126.37,126.39,9109.0,93.8321,93.8321,93.7579,93.7727,9109.0
2017-09-01 15:05:00,126.38,126.45,126.35,126.35,12743.0,93.7653,93.8172,93.743,93.743,12743.0
2017-09-01 15:10:00,126.38,126.4,126.34,126.4,5230.0,93.7653,93.7801,93.7356,93.7801,5230.0
2017-09-01 15:15:00,126.39,126.48,126.38,126.47,4826.0,93.7727,93.8395,93.7653,93.8321,4826.0
2017-09-01 15:20:00,126.47,126.49,126.45,126.49,5600.0,93.8321,93.8469,93.8172,93.8469,5600.0
2017-09-01 15:25:00,126.49,126.49,126.44,126.46,6025.0,93.8469,93.8469,93.8098,93.8246,6025.0
2017-09-01 15:30:00,126.46,126.46,126.4,126.41,7805.0,93.8246,93.8246,93.7801,93.7875,7805.0
2017-09-01 15:35:00,126.41,126.44,126.37,126.37,7447.0,93.7875,93.8098,93.7579,93.7579,7447.0
2017-09-01 15:40:00,126.37,126.42,126.36,126.41,8008.0,93.7579,93.795,93.7504,93.7875,8008.0
2017-09-01 15:45:00,126.41,126.46,126.4,126.41,9616.0,93.7875,93.8246,93.7801,93.7875,9616.0
2017-09-01 15:50:00,126.41,126.53,126.35,126.36,23538.0,93.7875,93.8766,93.743,93.7504,23538.0
2017-09-01 15:55:00,126.36,126.38,126.24,126.24,35281.0,93.7504,93.7653,93.6614,93.6614,35281.0
2017-09-05 09:30:00,125.98,126.3,125.3,125.32,29816.0,93.4685,93.7059,92.964,92.9788,29816.0
2017-09-05 09:35:00,125.41,125.51,125.26,125.35,6328.0,93.0456,93.1198,92.9343,93.0011,6328.0
2017-09-05 09:40:00,125.36,125.42,124.75,124.79,33738.0,93.0085,93.053,92.5559,92.5856,33738.0
2017-09-05 09:45:00,124.91,124.96,124.69,124.84,16795.0,92.6746,92.7117,92.5114,92.6227,16795.0
2017-09-05 09:50:00,124.82,125.32,124.8,125.32,11888.0,92.6079,92.9788,92.593,92.9788,11888.0
2017-09-05 09:55:00,125.32,125.45,125.17,125.18,24135.0,92.9788,93.0753,92.8676,92.875,24135.0
2017-09-05 10:00:00,125.2,125.27,124.99,125.0,15234.0,92.8898,92.9417,92.734,92.7414,15234.0
2017-09-05 10:05:00,125.03,125.27,124.94,125.26,15760.0,92.7637,92.9417,92.6969,92.9343,15760.0
2017-09-05 10:10:00,125.25,125.35,125.12,125.13,9802.0,92.9269,93.0011,92.8305,92.8379,9802.0
2017-09-05 10:15:00,125.12,125.21,125.02,125.02,6312.0,92.8305,92.8972,92.7563,92.7563,6312.0
2017-09-05 10:20:00,125.05,125.07,124.79,124.81,14063.0,92.7785,92.7934,92.5856,92.6005,14063.0
2017-09-05 10:25:00,124.82,124.84,124.63,124.68,19221.0,92.6079,92.6227,92.4669,92.504,19221.0
2017-09-05 10:30:00,124.66,124.66,124.51,124.53,23521.0,92.4892,92.4892,92.3779,92.3927,23521.0
2017-09-05 10:35:00,124.52,124.69,124.52,124.68,13804.0,92.3853,92.5114,92.3853,92.504,13804.0
2017-09-05 10:40:00,124.68,124.68,124.52,124.64,13316.0,92.504,92.504,92.3853,92.4743,13316.0
2017-09-05 10:45:00,124.67,124.69,124.52,124.59,10640.0,92.4966,92.5114,92.3853,92.4372,10640.0
2017-09-05 10:50:00,124.57,124.68,124.52,124.59,10500.0,92.4224,92.504,92.3853,92.4372,10500.0
2017-09-05 10:55:00,124.62,124.78,124.62,124.77,7599.0,92.4595,92.5782,92.4595,92.5708,7599.0
2017-09-05 11:00:00,124.77,125.05,124.71,125.05,14921.0,92.5708,92.7785,92.5263,92.7785,14921.0
2017-09-05 11:05:00,125.03,125.05,124.81,124.85,18288.0,92.7637,92.7785,92.6005,92.6301,18288.0
2017-09-05 11:10:00,124.88,125.05,124.88,125.04,2179.0,92.6524,92.7785,92.6524,92.7711,2179.0
2017-09-05 11:15:00,125.04,125.09,124.98,124.98,10960.0,92.7711,92.8082,92.7266,92.7266,10960.0
2017-09-05 11:20:00,124.96,125.0,124.85,124.92,4934.0,92.7117,92.7414,92.6301,92.6821,4934.0
2017-09-05 11:25:00,124.95,125.02,124.94,125.02,3546.0,92.7043,92.7563,92.6969,92.7563,3546.0
2017-09-05 11:30:00,125.04,125.25,125.04,125.2,10021.0,92.7711,92.9269,92.7711,92.8898,10021.0
2017-09-05 11:35:00,125.22,125.32,125.2,125.32,12426.0,92.9046,92.9788,92.8898,92.9788,12426.0
2017-09-05 11:40:00,125.34,125.34,125.3,125.34,700.0,92.9937,92.9937,92.964,92.9937,700.0
2017-09-05 11:45:00,125.34,125.45,125.29,125.41,19796.0,92.9937,93.0753,92.9566,93.0456,19796.0
2017-09-05 11:50:00,125.41,125.45,125.35,125.37,16565.0,93.0456,93.0753,93.0011,93.0159,16565.0
2017-09-05 11:55:00,125.36,125.58,125.33,125.58,9795.0,93.0085,93.1717,92.9863,93.1717,9795.0
2017-09-05 12:00:00,125.54,125.6,125.38,125.48,11370.0,93.1421,93.1866,93.0234,93.0975,11370.0
2017-09-05 12:05:00,125.49,125.52,125.32,125.4,8800.0,93.105,93.1272,92.9788,93.0382,8800.0
2017-09-05 12:10:00,125.42,125.46,125.36,125.41,6976.0,93.053,93.0827,93.0085,93.0456,6976.0
2017-09-05 12:15:00,125.46,125.48,125.39,125.46,7433.0,93.0827,93.0975,93.0308,93.0827,7433.0
2017-09-05 12:20:00,125.48,125.5,125.39,125.45,9255.0,93.0975,93.1124,93.0308,93.0753,9255.0
2017-09-05 12:25:00,125.45,125.48,125.34,125.34,14705.0,93.0753,93.0975,92.9937,92.9937,14705.0
2017-09-05 12:30:00,125.4,125.43,125.35,125.4,11388.0,93.0382,93.0605,93.0011,93.0382,11388.0
2017-09-05 12:35:00,125.37,125.48,125.22,125.22,7898.0,93.0159,93.0975,92.9046,92.9046,7898.0
2017-09-05 12:40:00,125.23,125.27,125.16,125.17,4953.0,92.9121,92.9417,92.8601,92.8676,4953.0
2017-09-05 12:45:00,125.18,125.19,125.01,125.01,5481.0,92.875,92.8824,92.7488,92.7488,5481.0
2017-09-05 12:50:00,125.02,125.06,124.93,124.98,6593.0,92.7563,92.7859,92.6895,92.7266,6593.0
2017-09-05 12:55:00,124.98,125.03,124.92,125.03,6035.0,92.7266,92.7637,92.6821,92.7637,6035.0
2017-09-05 13:00:00,125.0,125.0,124.75,124.81,6951.0,92.7414,92.7414,92.5559,92.6005,6951.0
2017-09-05 13:05:00,124.83,124.86,124.74,124.74,4534.0,92.6153,92.6376,92.5485,92.5485,4534.0
2017-09-05 13:10:00,124.72,124.77,124.64,124.7,10039.0,92.5337,92.5708,92.4743,92.5188,10039.0
2017-09-05 13:15:00,124.69,124.98,124.69,124.98,10734.0,92.5114,92.7266,92.5114,92.7266,10734.0
2017-09-05 13:20:00,125.01,125.07,124.95,125.03,7129.0,92.7488,92.7934,92.7043,92.7637,7129.0
2017-09-05 13:25:00,125.09,125.1,124.87,124.93,12365.0,92.8082,92.8156,92.645,92.6895,12365.0
2017-09-05 13:30:00,124.92,124.92,124.7,124.73,5520.0,92.6821,92.6821,92.5188,92.5411,5520.0
2017-09-05 13:35:00,124.74,124.89,124.74,124.89,4145.0,92.5485,92.6598,92.5485,92.6598,4145.0
2017-09-05 13:40:00,124.89,124.91,124.86,124.91,5678.0,92.6598,92.6746,92.6376,92.6746,5678.0
2017-09-05 13:45:00,124.92,124.94,124.86,124.86,4545.0,92.6821,92.6969,92.6376,92.6376,4545.0
2017-09-05 13:50:00,124.86,124.98,124.85,124.94,12373.0,92.6376,92.7266,92.6301,92.6969,12373.0
2017-09-05 13:55:00,124.99,125.06,124.94,125.06,8829.0,92.734,92.7859,92.6969,92.7859,8829.0
2017-09-05 14:00:00,125.03,125.17,125.03,125.15,7523.0,92.7637,92.8676,92.7637,92.8527,7523.0
2017-09-05 14:05:00,125.19,125.23,125.17,125.22,10949.0,92.8824,92.9121,92.8676,92.9046,10949.0
2017-09-05 14:10:00,125.24,125.26,125.19,125.23,5600.0,92.9195,92.9343,92.8824,92.9121,5600.0
2017-09-05 14:15:00,125.23,125.32,125.2,125.28,12897.0,92.9121,92.9788,92.8898,92.9492,12897.0
2017-09-05 14:20:00,125.28,125.52,125.27,125.45,28055.0,92.9492,93.1272,92.9417,93.0753,28055.0
2017-09-05 14:25:00,125.42,125.64,125.41,125.63,9659.0,93.053,93.2163,93.0456,93.2088,9659.0
2017-09-05 14:30:00,125.62,125.62,125.43,125.43,27270.0,93.2014,93.2014,93.0605,93.0605,27270.0
2017-09-05 14:35:00,125.47,125.55,125.31,125.36,12246.0,93.0901,93.1495,92.9714,93.0085,12246.0
2017-09-05 14:40:00,125.41,125.41,125.25,125.3,15213.0,93.0456,93.0456,92.9269,92.964,15213.0
2017-09-05 14:45:00,125.33,125.35,125.17,125.25,39150.0,92.9863,93.0011,92.8676,92.9269,39150.0
2017-09-05 14:50:00,125.24,125.26,125.08,125.09,10184.0,92.9195,92.9343,92.8008,92.8082,10184.0
2017-09-05 14:55:00,125.12,125.15,125.07,125.15,4299.0,92.8305,92.8527,92.7934,92.8527,4299.0
2017-09-05 15:00:00,125.16,125.16,124.98,125.03,11962.0,92.8601,92.8601,92.7266,92.7637,11962.0
2017-09-05 15:05:00,125.02,125.02,124.87,124.99,10417.0,92.7563,92.7563,92.645,92.734,10417.0
2017-09-05 15:10:00,124.99,125.07,124.96,125.07,10283.0,92.734,92.7934,92.7117,92.7934,10283.0
2017-09-05 15:15:00,125.08,125.17,124.99,125.04,18570.0,92.8008,92.8676,92.734,92.7711,18570.0
2017-09-05 15:20:00,125.01,125.1,125.01,125.05,17462.0,92.7488,92.8156,92.7488,92.7785,17462.0
2017-09-05 15:25:00,125.05,125.15,125.04,125.14,13622.0,92.7785,92.8527,92.7711,92.8453,13622.0
2017-09-05 15:30:00,125.14,125.26,125.13,125.26,17904.0,92.8453,92.9343,92.8379,92.9343,17904.0
2017-09-05 15:35:00,125.25,125.27,125.22,125.26,18908.0,92.9269,92.9417,92.9046,92.9343,18908.0
2017-09-05 15:40:00,125.25,125.28,125.24,125.25,13846.0,92.9269,92.9492,92.9195,92.9269,13846.0
2017-09-05 15:45:00,125.25,125.34,125.24,125.33,26872.0,92.9269,92.9937,92.9195,92.9863,26872.0
2017-09-05 15:50:00,125.34,125.41,125.23,125.4,76046.0,92.9937,93.0456,92.9121,93.0382,76046.0
2017-09-05 15:55:00,125.41,125.47,125.33,125.46,109215.0,93.0456,93.0901,92.9863,93.0827,109215.0
2017-09-06 09:30:00,125.79,126.04,125.48,125.96,32240.0,93.3275,93.513,93.0975,93.4537,32240.0
2017-09-06 09:35:00,125.93,126.59,125.92,126.52,10945.0,93.4314,93.9211,93.424,93.8692,10945.0
2017-09-06 09:40:00,126.57,126.85,126.57,126.76,10920.0,93.9063,94.114,93.9063,94.0472,10920.0
2017-09-06 09:45:00,126.76,126.94,126.7,126.9,18949.0,94.0472,94.1808,94.0027,94.1511,18949.0
2017-09-06 09:50:00,126.92,127.06,126.79,127.06,6804.0,94.1659,94.2698,94.0695,94.2698,6804.0
2017-09-06 09:55:00,127.03,127.2,126.95,127.03,5684.0,94.2475,94.3737,94.1882,94.2475,5684.0
2017-09-06 10:00:00,127.03,127.17,126.99,127.15,5729.0,94.2475,94.3514,94.2179,94.3366,5729.0
2017-09-06 10:05:00,127.15,127.23,127.09,127.18,10345.0,94.3366,94.3959,94.2921,94.3588,10345.0
2017-09-06 10:10:00,127.2,127.4,127.17,127.4,4840.0,94.3737,94.5221,94.3514,94.5221,4840.0
2017-09-06 10:15:00,127.4,127.43,127.34,127.4,15344.0,94.5221,94.5443,94.4775,94.5221,15344.0
2017-09-06 10:20:00,127.41,127.57,127.41,127.55,10850.0,94.5295,94.6482,94.5295,94.6333,10850.0
2017-09-06 10:25:00,127.51,127.68,127.51,127.54,11006.0,94.6037,94.7298,94.6037,94.6259,11006.0
2017-09-06 10:30:00,127.56,127.63,127.52,127.55,16418.0,94.6408,94.6927,94.6111,94.6333,16418.0
2017-09-06 10:35:00,127.55,127.64,127.5,127.63,17102.0,94.6333,94.7001,94.5963,94.6927,17102.0
2017-09-06 10:40:00,127.63,127.73,127.59,127.7,11670.0,94.6927,94.7669,94.663,94.7446,11670.0
2017-09-06 10:45:00,127.7,127.93,127.55,127.93,30831.0,94.7446,94.9153,94.6333,94.9153,30831.0
2017-09-06 10:50:00,127.92,128.0,127.72,127.8,17845.0,94.9079,94.9672,94.7595,94.8188,17845.0
2017-09-06 10:55:00,127.82,127.97,127.81,127.9,9666.0,94.8337,94.945,94.8262,94.893,9666.0
2017-09-06 11:00:00,127.86,128.12,127.86,128.08,21471.0,94.8633,95.0562,94.8633,95.0266,21471.0
2017-09-06 11:05:00,128.06,128.09,127.96,127.99,12641.0,95.0117,95.034,94.9375,94.9598,12641.0
2017-09-06 11:10:00,127.99,128.08,127.97,128.03,14283.0,94.9598,95.0266,94.945,94.9895,14283.0
2017-09-06 11:15:00,128.01,128.19,128.01,128.18,15235.0,94.9746,95.1082,94.9746,95.1008,15235.0
2017-09-06 11:20:00,128.19,128.19,127.98,127.99,12034.0,95.1082,95.1082,94.9524,94.9598,12034.0
2017-09-06 11:25:00,127.99,128.15,127.98,128.08,13332.0,94.9598,95.0785,94.9524,95.0266,13332.0
2017-09-06 11:30:00,128.12,128.33,128.1,128.25,10611.0,95.0562,95.2121,95.0414,95.1527,10611.0
2017-09-06 11:35:00,128.27,128.28,128.12,128.14,8802.0,95.1675,95.175,95.0562,95.0711,8802.0
2017-09-06 11:40:00,128.15,128.24,127.92,127.98,24171.0,95.0785,95.1453,94.9079,94.9524,24171.0
2017-09-06 11:45:00,127.97,128.06,127.97,128.06,14232.0,94.945,95.0117,94.945,95.0117,14232.0
2017-09-06 11:50:00,128.04,128.1,127.98,127.99,9617.0,94.9969,95.0414,94.9524,94.9598,9617.0
2017-09-06 11:55:00,127.98,128.05,127.98,128.0,8420.0,94.9524,95.0043,94.9524,94.9672,8420.0
2017-09-06 12:00:00,127.98,128.03,127.87,127.91,18408.0,94.9524,94.9895,94.8708,94.9004,18408.0
2017-09-06 12:05:00,127.91,127.96,127.89,127.89,8456.0,94.9004,94.9375,94.8856,94.8856,8456.0
2017-09-06 12:10:00,127.9,128.11,127.9,128.09,10672.0,94.893,95.0488,94.893,95.034,10672.0
2017-09-06 12:15:00,128.08,128.18,128.07,128.18,10614.0,95.0266,95.1008,95.0192,95.1008,10614.0
2017-09-06 12:20:00,128.13,128.16,128.07,128.1,10615.0,95.0637,95.0859,95.0192,95.0414,10615.0
2017-09-06 12:25:00,128.09,128.21,128.07,128.17,8800.0,95.034,95.123,95.0192,95.0933,8800.0
2017-09-06 12:30:00,128.14,128.14,128.08,128.1,6231.0,95.0711,95.0711,95.0266,95.0414,6231.0
2017-09-06 12:35:00,128.1,128.12,128.08,128.1,7660.0,95.0414,95.0562,95.0266,95.0414,7660.0
2017-09-06 12:40:00,128.1,128.14,128.09,128.11,3400.0,95.0414,95.0711,95.034,95.0488,3400.0
2017-09-06 12:45:00,128.11,128.17,128.1,128.12,5600.0,95.0488,95.0933,95.0414,95.0562,5600.0
2017-09-06 12:50:00,128.12,128.16,128.1,128.14,8371.0,95.0562,95.0859,95.0414,95.0711,8371.0
2017-09-06 12:55:00,128.13,128.26,128.08,128.2,10747.0,95.0637,95.1601,95.0266,95.1156,10747.0
2017-09-06 13:00:00,128.2,128.25,128.16,128.22,18533.0,95.1156,95.1527,95.0859,95.1304,18533.0
2017-09-06 13:05:00,128.21,128.25,128.19,128.19,14368.0,95.123,95.1527,95.1082,95.1082,14368.0
2017-09-06 13:10:00,128.2,128.26,128.16,128.2,5162.0,95.1156,95.1601,95.0859,95.1156,5162.0
2017-09-06 13:15:00,128.18,128.2,128.09,128.16,10577.0,95.1008,95.1156,95.034,95.0859,10577.0
2017-09-06 13:20:00,128.14,128.18,128.13,128.15,19304.0,95.0711,95.1008,95.0637,95.0785,19304.0
2017-09-06 13:25:00,128.15,128.27,128.12,128.21,5410.0,95.0785,95.1675,95.0562,95.123,5410.0
2017-09-06 13:30:00,128.2,128.38,128.2,128.38,17490.0,95.1156,95.2491,95.1156,95.2491,17490.0
2017-09-06 13:35:00,128.33,128.33,128.22,128.26,11181.0,95.2121,95.2121,95.1304,95.1601,11181.0
2017-09-06 13:40:00,128.26,128.29,128.18,128.24,8946.0,95.1601,95.1824,95.1008,95.1453,8946.0
2017-09-06 13:45:00,128.25,128.26,128.22,128.25,8309.0,95.1527,95.1601,95.1304,95.1527,8309.0
2017-09-06 13:50:00,128.24,128.25,128.2,128.24,8957.0,95.1453,95.1527,95.1156,95.1453,8957.0
2017-09-06 13:55:00,128.23,128.46,128.22,128.45,17961.0,95.1379,95.3085,95.1304,95.3011,17961.0
2017-09-06 14:00:00,128.45,128.57,128.43,128.52,23618.0,95.3011,95.3901,95.2862,95.353,23618.0
2017-09-06 14:05:00,128.5,128.76,128.5,128.71,18726.0,95.3382,95.5311,95.3382,95.494,18726.0
2017-09-06 14:10:00,128.73,128.82,128.69,128.8,14498.0,95.5088,95.5756,95.4791,95.5608,14498.0
2017-09-06 14:15:00,128.8,128.84,128.75,128.81,20198.0,95.5608,95.5904,95.5237,95.5682,20198.0
2017-09-06 14:20:00,128.81,129.02,128.78,129.02,15119.0,95.5682,95.724,95.5459,95.724,15119.0
2017-09-06 14:25:00,129.03,129.07,128.95,128.99,13505.0,95.7314,95.7611,95.6721,95.7017,13505.0
2017-09-06 14:30:00,128.99,129.04,128.91,129.04,22001.0,95.7017,95.7388,95.6424,95.7388,22001.0
2017-09-06 14:35:00,129.03,129.15,128.98,129.08,17847.0,95.7314,95.8204,95.6943,95.7685,17847.0
2017-09-06 14:40:00,129.07,129.19,129.06,129.12,19060.0,95.7611,95.8501,95.7537,95.7982,19060.0
2017-09-06 14:45:00,129.12,129.17,129.09,129.09,14200.0,95.7982,95.8353,95.7759,95.7759,14200.0
2017-09-06 14:50:00,129.1,129.15,129.08,129.1,18038.0,95.7833,95.8204,95.7685,95.7833,18038.0
2017-09-06 14:55:00,129.1,129.2,129.1,129.16,9871.0,95.7833,95.8575,95.7833,95.8279,9871.0
2017-09-06 15:00:00,129.16,129.22,129.13,129.21,18256.0,95.8279,95.8724,95.8056,95.865,18256.0
2017-09-06 15:05:00,129.22,129.31,129.18,129.28,29209.0,95.8724,95.9391,95.8427,95.9169,29209.0
2017-09-06 15:10:00,129.28,129.31,129.18,129.23,15590.0,95.9169,95.9391,95.8427,95.8798,15590.0
2017-09-06 15:15:00,129.23,129.28,129.19,129.19,16743.0,95.8798,95.9169,95.8501,95.8501,16743.0
2017-09-06 15:20:00,129.18,129.2,129.07,129.15,26129.0,95.8427,95.8575,95.7611,95.8204,26129.0
2017-09-06 15:25:00,129.13,129.15,129.07,129.09,30666.0,95.8056,95.8204,95.7611,95.7759,30666.0
2017-09-06 15:30:00,129.1,129.13,129.01,129.06,35641.0,95.7833,95.8056,95.7166,95.7537,35641.0
2017-09-06 15:35:00,129.05,129.07,128.99,129.03,27856.0,95.7462,95.7611,95.7017,95.7314,27856.0
2017-09-06 15:40:00,129.03,129.05,128.82,128.82,28258.0,95.7314,95.7462,95.5756,95.5756,28258.0
2017-09-06 15:45:00,128.84,128.85,128.65,128.78,37996.0,95.5904,95.5979,95.4495,95.5459,37996.0
2017-09-06 15:50:00,128.71,128.72,128.41,128.43,54273.0,95.494,95.5014,95.2714,95.2862,54273.0
2017-09-06 15:55:00,128.42,128.47,128.35,128.42,106464.0,95.2788,95.3159,95.2269,95.2788,106464.0
2017-09-07 09:30:00,128.02,128.54,127.78,127.78,11327.0,95.4806,95.8684,95.3016,95.3016,11327.0
2017-09-07 09:35:00,127.77,127.77,127.57,127.63,11212.0,95.2942,95.2942,95.145,95.1897,11212.0
2017-09-07 09:40:00,127.61,127.9,127.55,127.56,6857.0,95.1748,95.3911,95.1301,95.1375,6857.0
2017-09-07 09:45:00,127.56,127.64,127.13,127.17,15099.0,95.1375,95.1972,94.8168,94.8467,15099.0
2017-09-07 09:50:00,127.13,127.13,126.51,126.74,22470.0,94.8168,94.8168,94.3544,94.526,22470.0
2017-09-07 09:55:00,126.74,126.76,126.57,126.7,8358.0,94.526,94.5409,94.3992,94.4961,8358.0
2017-09-07 10:00:00,126.69,126.72,125.96,125.99,12774.0,94.4887,94.511,93.9442,93.9666,12774.0
2017-09-07 10:05:00,125.95,126.09,125.91,126.04,7763.0,93.9367,94.0412,93.9069,94.0039,7763.0
2017-09-07 10:10:00,126.06,126.09,125.69,125.89,11805.0,94.0188,94.0412,93.7428,93.892,11805.0
2017-09-07 10:15:00,125.81,125.91,125.63,125.73,5778.0,93.8323,93.9069,93.6981,93.7727,5778.0
2017-09-07 10:20:00,125.7,125.75,125.32,125.36,18293.0,93.7503,93.7876,93.4669,93.4967,18293.0
2017-09-07 10:25:00,125.36,125.51,125.34,125.41,15688.0,93.4967,93.6086,93.4818,93.534,15688.0
2017-09-07 10:30:00,125.39,125.41,125.18,125.18,4527.0,93.5191,93.534,93.3625,93.3625,4527.0
2017-09-07 10:35:00,125.24,125.26,124.92,125.04,12790.0,93.4072,93.4221,93.1685,93.258,12790.0
2017-09-07 10:40:00,125.09,125.21,125.06,125.21,6791.0,93.2953,93.3848,93.273,93.3848,6791.0
2017-09-07 10:45:00,125.21,125.45,125.17,125.45,13239.0,93.3848,93.5638,93.355,93.5638,13239.0
2017-09-07 10:50:00,125.45,125.52,125.39,125.46,8150.0,93.5638,93.616,93.5191,93.5713,8150.0
2017-09-07 10:55:00,125.49,125.68,125.49,125.57,16233.0,93.5937,93.7354,93.5937,93.6533,16233.0
2017-09-07 11:00:00,125.56,125.61,125.48,125.52,12303.0,93.6459,93.6832,93.5862,93.616,12303.0
2017-09-07 11:05:00,125.58,125.6,125.29,125.38,8990.0,93.6608,93.6757,93.4445,93.5116,8990.0
2017-09-07 11:10:00,125.35,125.45,125.28,125.4,6579.0,93.4893,93.5638,93.437,93.5265,6579.0
2017-09-07 11:15:00,125.45,125.45,125.21,125.27,6365.0,93.5638,93.5638,93.3848,93.4296,6365.0
2017-09-07 11:20:00,125.29,125.29,125.13,125.27,7215.0,93.4445,93.4445,93.3252,93.4296,7215.0
2017-09-07 11:25:00,125.28,125.29,124.98,124.98,10411.0,93.437,93.4445,93.2133,93.2133,10411.0
2017-09-07 11:30:00,124.97,125.18,124.97,125.04,8430.0,93.2058,93.3625,93.2058,93.258,8430.0
2017-09-07 11:35:00,125.05,125.09,124.98,125.07,5965.0,93.2655,93.2953,93.2133,93.2804,5965.0
2017-09-07 11:40:00,125.12,125.18,125.07,125.15,5227.0,93.3177,93.3625,93.2804,93.3401,5227.0
2017-09-07 11:45:00,125.16,125.16,125.05,125.16,5414.0,93.3475,93.3475,93.2655,93.3475,5414.0
2017-09-07 11:50:00,125.17,125.26,125.02,125.26,2925.0,93.355,93.4221,93.2431,93.4221,2925.0
2017-09-07 11:55:00,125.3,125.34,125.09,125.18,8289.0,93.452,93.4818,93.2953,93.3625,8289.0
2017-09-07 12:00:00,125.16,125.24,125.14,125.17,4350.0,93.3475,93.4072,93.3326,93.355,4350.0
2017-09-07 12:05:00,125.18,125.24,125.18,125.18,2200.0,93.3625,93.4072,93.3625,93.3625,2200.0
2017-09-07 12:10:00,125.24,125.27,125.16,125.23,4158.0,93.4072,93.4296,93.3475,93.3998,4158.0
2017-09-07 12:15:00,125.18,125.22,125.16,125.21,3140.0,93.3625,93.3923,93.3475,93.3848,3140.0
2017-09-07 12:20:00,125.21,125.24,125.15,125.19,7050.0,93.3848,93.4072,93.3401,93.3699,7050.0
2017-09-07 12:25:00,125.23,125.29,125.17,125.18,7100.0,93.3998,93.4445,93.355,93.3625,7100.0
2017-09-07 12:30:00,125.16,125.28,125.13,125.14,5910.0,93.3475,93.437,93.3252,93.3326,5910.0
2017-09-07 12:35:00,125.14,125.14,125.06,125.11,3951.0,93.3326,93.3326,93.273,93.3103,3951.0
2017-09-07 12:40:00,125.12,125.13,125.06,125.11,7745.0,93.3177,93.3252,93.273,93.3103,7745.0
2017-09-07 12:45:00,125.1,125.21,125.09,125.14,5650.0,93.3028,93.3848,93.2953,93.3326,5650.0
2017-09-07 12:50:00,125.19,125.2,125.11,125.17,4650.0,93.3699,93.3774,93.3103,93.355,4650.0
2017-09-07 12:55:00,125.19,125.28,125.17,125.23,10169.0,93.3699,93.437,93.355,93.3998,10169.0
2017-09-07 13:00:00,125.23,125.3,125.22,125.28,4859.0,93.3998,93.452,93.3923,93.437,4859.0
2017-09-07 13:05:00,125.22,125.27,125.14,125.27,6092.0,93.3923,93.4296,93.3326,93.4296,6092.0
2017-09-07 13:10:00,125.29,125.42,125.29,125.4,5380.0,93.4445,93.5415,93.4445,93.5265,5380.0
2017-09-07 13:15:00,125.4,125.4,125.24,125.25,5798.0,93.5265,93.5265,93.4072,93.4147,5798.0
2017-09-07 13:20:00,125.25,125.28,125.13,125.21,4450.0,93.4147,93.437,93.3252,93.3848,4450.0
2017-09-07 13:25:00,125.21,125.24,125.12,125.18,4219.0,93.3848,93.4072,93.3177,93.3625,4219.0
2017-09-07 13:30:00,125.15,125.27,125.15,125.24,5796.0,93.3401,93.4296,93.3401,93.4072,5796.0
2017-09-07 13:35:00,125.25,125.37,125.25,125.37,3100.0,93.4147,93.5042,93.4147,93.5042,3100.0
2017-09-07 13:40:00,125.31,125.53,125.31,125.53,8002.0,93.4594,93.6235,93.4594,93.6235,8002.0
2017-09-07 13:45:00,125.51,125.7,125.51,125.67,13930.0,93.6086,93.7503,93.6086,93.7279,13930.0
2017-09-07 13:50:00,125.67,125.78,125.66,125.76,10871.0,93.7279,93.81,93.7205,93.795,10871.0
2017-09-07 13:55:00,125.76,125.77,125.7,125.77,7715.0,93.795,93.8025,93.7503,93.8025,7715.0
2017-09-07 14:00:00,125.74,125.77,125.7,125.73,6737.0,93.7801,93.8025,93.7503,93.7727,6737.0
2017-09-07 14:05:00,125.72,125.78,125.69,125.78,3773.0,93.7652,93.81,93.7428,93.81,3773.0
2017-09-07 14:10:00,125.77,125.83,125.71,125.77,9628.0,93.8025,93.8472,93.7578,93.8025,9628.0
2017-09-07 14:15:00,125.81,125.81,125.7,125.78,7968.0,93.8323,93.8323,93.7503,93.81,7968.0
2017-09-07 14:20:00,125.78,125.8,125.74,125.76,4350.0,93.81,93.8249,93.7801,93.795,4350.0
2017-09-07 14:25:00,125.74,125.81,125.72,125.8,13429.0,93.7801,93.8323,93.7652,93.8249,13429.0
2017-09-07 14:30:00,125.79,125.9,125.79,125.89,12785.0,93.8174,93.8995,93.8174,93.892,12785.0
2017-09-07 14:35:00,125.88,125.91,125.85,125.86,3846.0,93.8845,93.9069,93.8622,93.8696,3846.0
2017-09-07 14:40:00,125.85,125.87,125.82,125.83,3899.0,93.8622,93.8771,93.8398,93.8472,3899.0
2017-09-07 14:45:00,125.84,125.84,125.77,125.83,4409.0,93.8547,93.8547,93.8025,93.8472,4409.0
2017-09-07 14:50:00,125.82,125.93,125.79,125.92,9504.0,93.8398,93.9218,93.8174,93.9144,9504.0
2017-09-07 14:55:00,125.91,125.95,125.89,125.94,5313.0,93.9069,93.9367,93.892,93.9293,5313.0
2017-09-07 15:00:00,125.94,126.03,125.93,125.93,12898.0,93.9293,93.9964,93.9218,93.9218,12898.0
2017-09-07 15:05:00,125.92,125.95,125.9,125.94,3800.0,93.9144,93.9367,93.8995,93.9293,3800.0
2017-09-07 15:10:00,125.92,125.92,125.86,125.9,5945.0,93.9144,93.9144,93.8696,93.8995,5945.0
2017-09-07 15:15:00,125.89,125.92,125.88,125.91,10335.0,93.892,93.9144,93.8845,93.9069,10335.0
2017-09-07 15:20:00,125.93,125.95,125.81,125.81,9132.0,93.9218,93.9367,93.8323,93.8323,9132.0
2017-09-07 15:25:00,125.79,125.85,125.75,125.84,10091.0,93.8174,93.8622,93.7876,93.8547,10091.0
2017-09-07 15:30:00,125.83,125.88,125.76,125.76,18671.0,93.8472,93.8845,93.795,93.795,18671.0
2017-09-07 15:35:00,125.77,125.77,125.69,125.74,13966.0,93.8025,93.8025,93.7428,93.7801,13966.0
2017-09-07 15:40:00,125.74,125.8,125.68,125.8,19137.0,93.7801,93.8249,93.7354,93.8249,19137.0
2017-09-07 15:45:00,125.81,126.02,125.8,125.94,18504.0,93.8323,93.989,93.8249,93.9293,18504.0
2017-09-07 15:50:00,125.78,125.95,125.7,125.75,40616.0,93.81,93.9367,93.7503,93.7876,40616.0
2017-09-07 15:55:00,125.74,125.75,125.65,125.74,48596.0,93.7801,93.7876,93.713,93.7801,48596.0
2017-09-08 09:30:00,125.86,126.22,125.52,126.22,21303.0,93.8696,94.1381,93.616,94.1381,21303.0
2017-09-08 09:35:00,126.31,127.18,126.13,127.16,16311.0,94.2052,94.8541,94.071,94.8392,16311.0
2017-09-08 09:40:00,127.16,127.82,127.08,127.71,23121.0,94.8392,95.3314,94.7795,95.2494,23121.0
2017-09-08 09:45:00,127.71,127.89,127.67,127.76,9275.0,95.2494,95.3837,95.2196,95.2867,9275.0
2017-09-08 09:50:00,127.78,127.95,127.65,127.76,14418.0,95.3016,95.4284,95.2047,95.2867,14418.0
2017-09-08 09:55:00,127.85,127.9,127.7,127.71,7602.0,95.3538,95.3911,95.2419,95.2494,7602.0
2017-09-08 10:00:00,127.67,127.9,127.67,127.88,6400.0,95.2196,95.3911,95.2196,95.3762,6400.0
2017-09-08 10:05:00,127.91,128.04,127.88,127.96,8208.0,95.3986,95.4955,95.3762,95.4359,8208.0
2017-09-08 10:10:00,127.9,128.25,127.9,128.21,8120.0,95.3911,95.6521,95.3911,95.6223,8120.0
2017-09-08 10:15:00,128.22,128.62,128.22,128.48,14124.0,95.6298,95.9281,95.6298,95.8237,14124.0
2017-09-08 10:20:00,128.43,128.6,128.41,128.49,8746.0,95.7864,95.9132,95.7715,95.8311,8746.0
2017-09-08 10:25:00,128.56,128.57,128.36,128.37,7800.0,95.8834,95.8908,95.7342,95.7416,7800.0
2017-09-08 10:30:00,128.37,128.52,128.16,128.35,17401.0,95.7416,95.8535,95.585,95.7267,17401.0
2017-09-08 10:35:00,128.33,128.77,128.33,128.77,8144.0,95.7118,96.04,95.7118,96.04,8144.0
2017-09-08 10:40:00,128.75,128.95,128.75,128.95,13407.0,96.0251,96.1742,96.0251,96.1742,13407.0
2017-09-08 10:45:00,128.98,129.04,128.89,128.99,12687.0,96.1966,96.2414,96.1295,96.2041,12687.0
2017-09-08 10:50:00,128.99,129.09,128.74,128.92,14532.0,96.2041,96.2786,96.0176,96.1519,14532.0
2017-09-08 10:55:00,128.91,129.04,128.91,128.93,10204.0,96.1444,96.2414,96.1444,96.1593,10204.0
2017-09-08 11:00:00,128.9,128.97,128.79,128.8,3650.0,96.1369,96.1891,96.0549,96.0624,3650.0
2017-09-08 11:05:00,128.8,128.9,128.7,128.9,6662.0,96.0624,96.1369,95.9878,96.1369,6662.0
2017-09-08 11:10:00,128.91,128.92,128.78,128.78,5652.0,96.1444,96.1519,96.0474,96.0474,5652.0
2017-09-08 11:15:00,128.74,128.8,128.48,128.49,4749.0,96.0176,96.0624,95.8237,95.8311,4749.0
2017-09-08 11:20:00,128.48,128.57,128.42,128.57,5168.0,95.8237,95.8908,95.7789,95.8908,5168.0
2017-09-08 11:25:00,128.58,128.58,128.45,128.48,5485.0,95.8983,95.8983,95.8013,95.8237,5485.0
2017-09-08 11:30:00,128.44,128.45,128.29,128.32,3402.0,95.7939,95.8013,95.682,95.7044,3402.0
2017-09-08 11:35:00,128.35,128.4,128.27,128.27,3389.0,95.7267,95.764,95.6671,95.6671,3389.0
2017-09-08 11:40:00,128.24,128.32,128.21,128.21,6311.0,95.6447,95.7044,95.6223,95.6223,6311.0
2017-09-08 11:45:00,128.25,128.29,128.15,128.26,8682.0,95.6521,95.682,95.5776,95.6596,8682.0
2017-09-08 11:50:00,128.27,128.48,128.21,128.34,8396.0,95.6671,95.8237,95.6223,95.7193,8396.0
2017-09-08 11:55:00,128.41,128.52,128.37,128.37,6806.0,95.7715,95.8535,95.7416,95.7416,6806.0
2017-09-08 12:00:00,128.39,128.39,128.35,128.36,1300.0,95.7566,95.7566,95.7267,95.7342,1300.0
2017-09-08 12:05:00,128.29,128.36,128.24,128.24,3169.0,95.682,95.7342,95.6447,95.6447,3169.0
2017-09-08 12:10:00,128.24,128.28,128.2,128.27,6856.0,95.6447,95.6745,95.6149,95.6671,6856.0
2017-09-08 12:15:00,128.3,128.33,128.26,128.32,3848.0,95.6894,95.7118,95.6596,95.7044,3848.0
2017-09-08 12:20:00,128.33,128.34,128.29,128.31,1453.0,95.7118,95.7193,95.682,95.6969,1453.0
2017-09-08 12:25:00,128.31,128.38,128.29,128.37,4802.0,95.6969,95.7491,95.682,95.7416,4802.0
2017-09-08 12:30:00,128.39,128.42,128.37,128.37,3400.0,95.7566,95.7789,95.7416,95.7416,3400.0
2017-09-08 12:35:00,128.37,128.39,128.31,128.39,3200.0,95.7416,95.7566,95.6969,95.7566,3200.0
2017-09-08 12:40:00,128.41,128.41,128.34,128.39,3062.0,95.7715,95.7715,95.7193,95.7566,3062.0
2017-09-08 12:45:00,128.38,128.62,128.37,128.52,20588.0,95.7491,95.9281,95.7416,95.8535,20588.0
2017-09-08 12:50:00,128.54,128.57,128.48,128.56,4100.0,95.8684,95.8908,95.8237,95.8834,4100.0
2017-09-08 12:55:00,128.56,128.63,128.54,128.63,3520.0,95.8834,95.9356,95.8684,95.9356,3520.0
2017-09-08 13:00:00,128.57,128.61,128.46,128.46,3000.0,95.8908,95.9206,95.8088,95.8088,3000.0
2017-09-08 13:05:00,128.46,128.51,128.46,128.49,3666.0,95.8088,95.8461,95.8088,95.8311,3666.0
2017-09-08 13:10:00,128.51,128.52,128.44,128.44,3490.0,95.8461,95.8535,95.7939,95.7939,3490.0
2017-09-08 13:15:00,128.43,128.47,128.36,128.39,3000.0,95.7864,95.8162,95.7342,95.7566,3000.0
2017-09-08 13:20:00,128.36,128.37,128.27,128.28,2200.0,95.7342,95.7416,95.6671,95.6745,2200.0
2017-09-08 13:25:00,128.3,128.43,128.3,128.42,3500.0,95.6894,95.7864,95.6894,95.7789,3500.0
2017-09-08 13:30:00,128.43,128.44,128.39,128.41,4824.0,95.7864,95.7939,95.7566,95.7715,4824.0
2017-09-08 13:35:00,128.42,128.44,128.39,128.39,2900.0,95.7789,95.7939,95.7566,95.7566,2900.0
2017-09-08 13:40:00,128.38,128.43,128.38,128.41,1600.0,95.7491,95.7864,95.7491,95.7715,1600.0
2017-09-08 13:45:00,128.41,128.42,128.32,128.34,6365.0,95.7715,95.7789,95.7044,95.7193,6365.0
2017-09-08 13:50:00,128.35,128.35,128.3,128.33,1843.0,95.7267,95.7267,95.6894,95.7118,1843.0
2017-09-08 13:55:00,128.31,128.37,128.29,128.32,5171.0,95.6969,95.7416,95.682,95.7044,5171.0
2017-09-08 14:00:00,128.38,128.43,128.33,128.38,7285.0,95.7491,95.7864,95.7118,95.7491,7285.0
2017-09-08 14:05:00,128.37,128.41,128.34,128.35,2600.0,95.7416,95.7715,95.7193,95.7267,2600.0
2017-09-08 14:10:00,128.34,128.48,128.34,128.47,5409.0,95.7193,95.8237,95.7193,95.8162,5409.0
2017-09-08 14:15:00,128.46,128.53,128.46,128.5,4450.0,95.8088,95.861,95.8088,95.8386,4450.0
2017-09-08 14:20:00,128.52,128.59,128.49,128.55,5257.0,95.8535,95.9057,95.8311,95.8759,5257.0
2017-09-08 14:25:00,128.54,128.58,128.52,128.58,3766.0,95.8684,95.8983,95.8535,95.8983,3766.0
2017-09-08 14:30:00,128.59,128.73,128.59,128.69,7114.0,95.9057,96.0101,95.9057,95.9803,7114.0
2017-09-08 14:35:00,128.71,128.73,128.59,128.59,1800.0,95.9952,96.0101,95.9057,95.9057,1800.0
2017-09-08 14:40:00,128.59,128.59,128.51,128.54,3501.0,95.9057,95.9057,95.8461,95.8684,3501.0
2017-09-08 14:45:00,128.55,128.56,128.5,128.52,2700.0,95.8759,95.8834,95.8386,95.8535,2700.0
2017-09-08 14:50:00,128.5,128.56,128.48,128.56,4748.0,95.8386,95.8834,95.8237,95.8834,4748.0
2017-09-08 14:55:00,128.58,128.62,128.53,128.62,11420.0,95.8983,95.9281,95.861,95.9281,11420.0
2017-09-08 15:00:00,128.64,128.64,128.46,128.46,11131.0,95.943,95.943,95.8088,95.8088,11131.0
2017-09-08 15:05:00,128.42,128.46,128.3,128.3,5194.0,95.7789,95.8088,95.6894,95.6894,5194.0
2017-09-08 15:10:00,128.33,128.36,128.25,128.25,6497.0,95.7118,95.7342,95.6521,95.6521,6497.0
2017-09-08 15:15:00,128.25,128.25,128.15,128.17,7328.0,95.6521,95.6521,95.5776,95.5925,7328.0
2017-09-08 15:20:00,128.16,128.27,128.16,128.22,10713.0,95.585,95.6671,95.585,95.6298,10713.0
2017-09-08 15:25:00,128.23,128.26,128.08,128.09,7772.0,95.6372,95.6596,95.5254,95.5328,7772.0
2017-09-08 15:30:00,128.08,128.08,127.95,128.01,9208.0,95.5254,95.5254,95.4284,95.4731,9208.0
2017-09-08 15:35:00,128.02,128.1,128.0,128.08,14529.0,95.4806,95.5403,95.4657,95.5254,14529.0
2017-09-08 15:40:00,128.08,128.16,128.03,128.09,11408.0,95.5254,95.585,95.4881,95.5328,11408.0
2017-09-08 15:45:00,128.09,128.11,128.03,128.03,16060.0,95.5328,95.5477,95.4881,95.4881,16060.0
2017-09-08 15:50:00,128.02,128.03,127.79,127.99,37568.0,95.4806,95.4881,95.3091,95.4582,37568.0
2017-09-08 15:55:00,128.01,128.11,127.97,128.04,68485.0,95.4731,95.5477,95.4433,95.4955,68485.0
2017-09-11 09:30:00,129.12,129.56,128.51,129.56,17708.0,96.301,96.6292,95.8461,96.6292,17708.0
2017-09-11 09:35:00,129.64,129.75,128.92,129.27,11057.0,96.6888,96.7709,96.1519,96.4129,11057.0
2017-09-11 09:40:00,129.26,129.38,129.05,129.16,4775.0,96.4054,96.4949,96.2488,96.3308,4775.0
2017-09-11 09:45:00,129.12,129.33,129.08,129.32,7249.0,96.301,96.4576,96.2712,96.4502,7249.0
2017-09-11 09:50:00,129.36,129.47,129.15,129.15,11077.0,96.48,96.5621,96.3234,96.3234,11077.0
2017-09-11 09:55:00,129.18,129.55,129.16,129.55,10749.0,96.3458,96.6217,96.3308,96.6217,10749.0
2017-09-11 10:00:00,129.55,129.59,129.45,129.53,17101.0,96.6217,96.6516,96.5471,96.6068,17101.0
2017-09-11 10:05:00,129.56,129.74,129.53,129.53,9112.0,96.6292,96.7634,96.6068,96.6068,9112.0
2017-09-11 10:10:00,129.59,129.6,129.41,129.48,8114.0,96.6516,96.659,96.5173,96.5695,8114.0
2017-09-11 10:15:00,129.42,129.49,129.35,129.38,4420.0,96.5248,96.577,96.4726,96.4949,4420.0
2017-09-11 10:20:00,129.41,129.45,129.23,129.23,4886.0,96.5173,96.5471,96.3831,96.3831,4886.0
2017-09-11 10:25:00,129.23,129.35,129.23,129.35,3700.0,96.3831,96.4726,96.3831,96.4726,3700.0
2017-09-11 10:30:00,129.34,129.53,129.32,129.5,6064.0,96.4651,96.6068,96.4502,96.5844,6064.0
2017-09-11 10:35:00,129.44,129.46,129.11,129.11,5845.0,96.5397,96.5546,96.2936,96.2936,5845.0
2017-09-11 10:40:00,129.11,129.23,129.09,129.23,4800.0,96.2936,96.3831,96.2786,96.3831,4800.0
2017-09-11 10:45:00,129.22,129.38,129.16,129.33,19819.0,96.3756,96.4949,96.3308,96.4576,19819.0
2017-09-11 10:50:00,129.34,129.4,129.24,129.37,3803.0,96.4651,96.5098,96.3905,96.4875,3803.0
2017-09-11 10:55:00,129.34,129.42,129.32,129.42,3834.0,96.4651,96.5248,96.4502,96.5248,3834.0
2017-09-11 11:00:00,129.43,129.46,129.32,129.38,7970.0,96.5322,96.5546,96.4502,96.4949,7970.0
2017-09-11 11:05:00,129.35,129.37,129.19,129.26,7358.0,96.4726,96.4875,96.3532,96.4054,7358.0
2017-09-11 11:10:00,129.28,129.37,129.2,129.34,4112.0,96.4203,96.4875,96.3607,96.4651,4112.0
2017-09-11 11:15:00,129.37,129.49,129.33,129.48,5662.0,96.4875,96.577,96.4576,96.5695,5662.0
2017-09-11 11:20:00,129.41,129.44,129.39,129.44,2104.0,96.5173,96.5397,96.5024,96.5397,2104.0
2017-09-11 11:25:00,129.45,129.47,129.17,129.27,3613.0,96.5471,96.5621,96.3383,96.4129,3613.0
2017-09-11 11:30:00,129.26,129.5,129.2,129.48,5845.0,96.4054,96.5844,96.3607,96.5695,5845.0
2017-09-11 11:35:00,129.45,129.5,129.25,129.25,3692.0,96.5471,96.5844,96.398,96.398,3692.0
2017-09-11 11:40:00,129.27,129.28,129.19,129.28,5047.0,96.4129,96.4203,96.3532,96.4203,5047.0
2017-09-11 11:45:00,129.3,129.41,129.28,129.36,8300.0,96.4353,96.5173,96.4203,96.48,8300.0
2017-09-11 11:50:00,129.34,129.45,129.33,129.35,5280.0,96.4651,96.5471,96.4576,96.4726,5280.0
2017-09-11 11:55:00,129.37,129.38,129.27,129.31,3354.0,96.4875,96.4949,96.4129,96.4427,3354.0
2017-09-11 12:00:00,129.31,129.43,129.27,129.4,6614.0,96.4427,96.5322,96.4129,96.5098,6614.0
2017-09-11 12:05:00,129.41,129.41,129.29,129.36,5095.0,96.5173,96.5173,96.4278,96.48,5095.0
2017-09-11 12:10:00,129.34,129.36,129.27,129.3,5753.0,96.4651,96.48,96.4129,96.4353,5753.0
2017-09-11 12:15:00,129.31,129.36,129.27,129.29,4551.0,96.4427,96.48,96.4129,96.4278,4551.0
2017-09-11 12:20:00,129.31,129.32,129.17,129.18,4847.0,96.4427,96.4502,96.3383,96.3458,4847.0
2017-09-11 12:25:00,129.18,129.43,129.18,129.43,6492.0,96.3458,96.5322,96.3458,96.5322,6492.0
2017-09-11 12:30:00,129.41,129.42,129.34,129.41,4054.0,96.5173,96.5248,96.4651,96.5173,4054.0
2017-09-11 12:35:00,129.4,129.41,129.3,129.36,2500.0,96.5098,96.5173,96.4353,96.48,2500.0
2017-09-11 12:40:00,129.4,129.49,129.38,129.4,4220.0,96.5098,96.577,96.4949,96.5098,4220.0
2017-09-11 12:45:00,129.38,129.38,129.31,129.34,1000.0,96.4949,96.4949,96.4427,96.4651,1000.0
2017-09-11 12:50:00,129.31,129.32,129.21,129.22,6500.0,96.4427,96.4502,96.3681,96.3756,6500.0
2017-09-11 12:55:00,129.23,129.24,129.11,129.13,4680.0,96.3831,96.3905,96.2936,96.3085,4680.0
2017-09-11 13:00:00,129.15,129.33,129.15,129.33,5671.0,96.3234,96.4576,96.3234,96.4576,5671.0
2017-09-11 13:05:00,129.31,129.34,129.27,129.34,2900.0,96.4427,96.4651,96.4129,96.4651,2900.0
2017-09-11 13:10:00,129.35,129.4,129.29,129.32,6175.0,96.4726,96.5098,96.4278,96.4502,6175.0
2017-09-11 13:15:00,129.32,129.37,129.3,129.36,1800.0,96.4502,96.4875,96.4353,96.48,1800.0
2017-09-11 13:20:00,129.35,129.35,129.22,129.22,3010.0,96.4726,96.4726,96.3756,96.3756,3010.0
2017-09-11 13:25:00,129.26,129.28,129.09,129.1,5606.0,96.4054,96.4203,96.2786,96.2861,5606.0
2017-09-11 13:30:00,129.05,129.21,129.05,129.21,3226.0,96.2488,96.3681,96.2488,96.3681,3226.0
2017-09-11 13:35:00,129.2,129.23,129.12,129.12,5048.0,96.3607,96.3831,96.301,96.301,5048.0
2017-09-11 13:40:00,129.15,129.22,129.13,129.22,10453.0,96.3234,96.3756,96.3085,96.3756,10453.0
2017-09-11 13:45:00,129.19,129.22,129.09,129.11,7950.0,96.3532,96.3756,96.2786,96.2936,7950.0
2017-09-11 13:50:00,129.11,129.11,128.93,128.93,4821.0,96.2936,96.2936,96.1593,96.1593,4821.0
2017-09-11 13:55:00,128.93,128.95,128.89,128.95,2145.0,96.1593,96.1742,96.1295,96.1742,2145.0
2017-09-11 14:00:00,128.96,128.97,128.82,128.83,4600.0,96.1817,96.1891,96.0773,96.0847,4600.0
2017-09-11 14:05:00,128.81,128.87,128.78,128.85,8064.0,96.0698,96.1146,96.0474,96.0996,8064.0
2017-09-11 14:10:00,128.83,128.83,128.75,128.75,2000.0,96.0847,96.0847,96.0251,96.0251,2000.0
2017-09-11 14:15:00,128.73,128.75,128.65,128.65,5984.0,96.0101,96.0251,95.9505,95.9505,5984.0
2017-09-11 14:20:00,128.6,128.64,128.56,128.56,4392.0,95.9132,95.943,95.8834,95.8834,4392.0
2017-09-11 14:25:00,128.52,128.58,128.51,128.52,4900.0,95.8535,95.8983,95.8461,95.8535,4900.0
2017-09-11 14:30:00,128.54,128.74,128.54,128.71,5880.0,95.8684,96.0176,95.8684,95.9952,5880.0
2017-09-11 14:35:00,128.7,128.7,128.6,128.61,3998.0,95.9878,95.9878,95.9132,95.9206,3998.0
2017-09-11 14:40:00,128.63,128.77,128.62,128.76,6503.0,95.9356,96.04,95.9281,96.0325,6503.0
2017-09-11 14:45:00,128.75,128.75,128.61,128.66,7467.0,96.0251,96.0251,95.9206,95.9579,7467.0
2017-09-11 14:50:00,128.68,128.79,128.68,128.79,9946.0,95.9729,96.0549,95.9729,96.0549,9946.0
2017-09-11 14:55:00,128.8,128.83,128.66,128.67,9592.0,96.0624,96.0847,95.9579,95.9654,9592.0
2017-09-11 15:00:00,128.67,128.77,128.63,128.69,9478.0,95.9654,96.04,95.9356,95.9803,9478.0
2017-09-11 15:05:00,128.65,128.79,128.65,128.73,8066.0,95.9505,96.0549,95.9505,96.0101,8066.0
2017-09-11 15:10:00,128.72,128.72,128.59,128.68,6314.0,96.0027,96.0027,95.9057,95.9729,6314.0
2017-09-11 15:15:00,128.68,128.75,128.64,128.68,9823.0,95.9729,96.0251,95.943,95.9729,9823.0
2017-09-11 15:20:00,128.64,128.69,128.63,128.69,8958.0,95.943,95.9803,95.9356,95.9803,8958.0
2017-09-11 15:25:00,128.71,128.75,128.65,128.7,8325.0,95.9952,96.0251,95.9505,95.9878,8325.0
2017-09-11 15:30:00,128.71,128.79,128.68,128.68,6438.0,95.9952,96.0549,95.9729,95.9729,6438.0
2017-09-11 15:35:00,128.69,128.75,128.66,128.74,12794.0,95.9803,96.0251,95.9579,96.0176,12794.0
2017-09-11 15:40:00,128.73,128.81,128.73,128.74,12615.0,96.0101,96.0698,96.0101,96.0176,12615.0
2017-09-11 15:45:00,128.74,128.74,128.64,128.64,15455.0,96.0176,96.0176,95.943,95.943,15455.0
2017-09-11 15:50:00,128.65,128.79,128.61,128.78,24714.0,95.9505,96.0549,95.9206,96.0474,24714.0
2017-09-11 15:55:00,128.79,128.83,128.68,128.8,43216.0,96.0549,96.0847,95.9729,96.0624,43216.0
2017-09-12 09:30:00,128.89,129.62,128.61,129.57,20044.0,96.1295,96.6739,95.9206,96.6366,20044.0
2017-09-12 09:35:00,129.59,129.69,129.2,129.34,3800.0,96.6516,96.7261,96.3607,96.4651,3800.0
2017-09-12 09:40:00,129.25,129.5,129.24,129.49,3908.0,96.398,96.5844,96.3905,96.577,3908.0
2017-09-12 09:45:00,129.44,129.77,129.44,129.77,3140.0,96.5397,96.7858,96.5397,96.7858,3140.0
2017-09-12 09:50:00,129.84,130.14,129.77,130.12,32776.0,96.838,97.0618,96.7858,97.0468,32776.0
2017-09-12 09:55:00,130.08,130.08,129.78,130.04,4100.0,97.017,97.017,96.7933,96.9872,4100.0
2017-09-12 10:00:00,129.89,130.15,129.89,130.03,8962.0,96.8753,97.0692,96.8753,96.9797,8962.0
2017-09-12 10:05:00,130.04,130.07,129.86,130.07,2753.0,96.9872,97.0096,96.8529,97.0096,2753.0
2017-09-12 10:10:00,130.09,130.09,129.82,129.84,4460.0,97.0245,97.0245,96.8231,96.838,4460.0
2017-09-12 10:15:00,129.83,129.9,129.75,129.86,7211.0,96.8306,96.8828,96.7709,96.8529,7211.0
2017-09-12 10:20:00,129.84,129.95,129.82,129.86,2610.0,96.838,96.9201,96.8231,96.8529,2610.0
2017-09-12 10:25:00,129.88,129.91,129.78,129.78,2000.0,96.8678,96.8902,96.7933,96.7933,2000.0
2017-09-12 10:30:00,129.77,129.89,129.77,129.82,5458.0,96.7858,96.8753,96.7858,96.8231,5458.0
2017-09-12 10:35:00,129.83,129.88,129.72,129.87,10125.0,96.8306,96.8678,96.7485,96.8604,10125.0
2017-09-12 10:40:00,129.77,129.83,129.63,129.63,5315.0,96.7858,96.8306,96.6814,96.6814,5315.0
2017-09-12 10:45:00,129.66,129.73,129.54,129.59,3600.0,96.7038,96.756,96.6143,96.6516,3600.0
2017-09-12 10:50:00,129.66,129.72,129.61,129.66,3605.0,96.7038,96.7485,96.6665,96.7038,3605.0
2017-09-12 10:55:00,129.67,129.84,129.67,129.84,4521.0,96.7112,96.838,96.7112,96.838,4521.0
2017-09-12 11:00:00,129.78,129.81,129.64,129.76,2877.0,96.7933,96.8156,96.6888,96.7783,2877.0
2017-09-12 11:05:00,129.77,129.9,129.76,129.84,7400.0,96.7858,96.8828,96.7783,96.838,7400.0
2017-09-12 11:10:00,129.8,129.81,129.73,129.73,3440.0,96.8082,96.8156,96.756,96.756,3440.0
2017-09-12 11:15:00,129.69,129.72,129.64,129.66,3600.0,96.7261,96.7485,96.6888,96.7038,3600.0
2017-09-12 11:20:00,129.65,129.7,129.41,129.44,5080.0,96.6963,96.7336,96.5173,96.5397,5080.0
2017-09-12 11:25:00,129.48,129.5,129.45,129.46,1699.0,96.5695,96.5844,96.5471,96.5546,1699.0
2017-09-12 11:30:00,129.44,129.47,129.4,129.44,4029.0,96.5397,96.5621,96.5098,96.5397,4029.0
2017-09-12 11:35:00,129.44,129.62,129.44,129.55,4293.0,96.5397,96.6739,96.5397,96.6217,4293.0
2017-09-12 11:40:00,129.6,129.63,129.57,129.59,1800.0,96.659,96.6814,96.6366,96.6516,1800.0
2017-09-12 11:45:00,129.57,129.6,129.49,129.49,6425.0,96.6366,96.659,96.577,96.577,6425.0
2017-09-12 11:50:00,129.47,129.62,129.46,129.59,2776.0,96.5621,96.6739,96.5546,96.6516,2776.0
2017-09-12 11:55:00,129.56,129.59,129.42,129.48,3855.0,96.6292,96.6516,96.5248,96.5695,3855.0
2017-09-12 12:00:00,129.54,129.58,129.52,129.58,1330.0,96.6143,96.6441,96.5993,96.6441,1330.0
2017-09-12 12:05:00,129.58,129.64,129.57,129.6,2948.0,96.6441,96.6888,96.6366,96.659,2948.0
2017-09-12 12:10:00,129.66,129.7,129.57,129.57,5274.0,96.7038,96.7336,96.6366,96.6366,5274.0
2017-09-12 12:15:00,129.58,129.58,129.33,129.39,5050.0,96.6441,96.6441,96.4576,96.5024,5050.0
2017-09-12 12:20:00,129.43,129.45,129.34,129.38,2586.0,96.5322,96.5471,96.4651,96.4949,2586.0
2017-09-12 12:25:00,129.38,129.4,129.37,129.38,1300.0,96.4949,96.5098,96.4875,96.4949,1300.0
2017-09-12 12:30:00,129.41,129.41,129.38,129.39,1990.0,96.5173,96.5173,96.4949,96.5024,1990.0
2017-09-12 12:35:00,129.41,129.41,129.32,129.36,2326.0,96.5173,96.5173,96.4502,96.48,2326.0
2017-09-12 12:40:00,129.36,129.37,129.33,129.33,2558.0,96.48,96.4875,96.4576,96.4576,2558.0
2017-09-12 12:45:00,129.34,129.39,129.34,129.38,3151.0,96.4651,96.5024,96.4651,96.4949,3151.0
2017-09-12 12:50:00,129.34,129.45,129.32,129.45,7100.0,96.4651,96.5471,96.4502,96.5471,7100.0
2017-09-12 12:55:00,129.47,129.53,129.45,129.53,5309.0,96.5621,96.6068,96.5471,96.6068,5309.0
2017-09-12 13:00:00,129.48,129.65,129.48,129.64,9233.0,96.5695,96.6963,96.5695,96.6888,9233.0
2017-09-12 13:05:00,129.63,129.66,129.57,129.57,3778.0,96.6814,96.7038,96.6366,96.6366,3778.0
2017-09-12 13:10:00,129.59,129.64,129.54,129.61,2052.0,96.6516,96.6888,96.6143,96.6665,2052.0
2017-09-12 13:15:00,129.6,129.65,129.58,129.65,5129.0,96.659,96.6963,96.6441,96.6963,5129.0
2017-09-12 13:20:00,129.67,129.68,129.6,129.68,2925.0,96.7112,96.7187,96.659,96.7187,2925.0
2017-09-12 13:25:00,129.66,129.72,129.62,129.69,4780.0,96.7038,96.7485,96.6739,96.7261,4780.0
2017-09-12 13:30:00,129.67,129.69,129.61,129.65,5354.0,96.7112,96.7261,96.6665,96.6963,5354.0
2017-09-12 13:35:00,129.67,129.67,129.6,129.64,4300.0,96.7112,96.7112,96.659,96.6888,4300.0
2017-09-12 13:40:00,129.62,129.64,129.61,129.64,2955.0,96.6739,96.6888,96.6665,96.6888,2955.0
2017-09-12 13:45:00,129.62,129.63,129.55,129.55,7800.0,96.6739,96.6814,96.6217,96.6217,7800.0
2017-09-12 13:50:00,129.55,129.62,129.55,129.6,7749.0,96.6217,96.6739,96.6217,96.659,7749.0
2017-09-12 13:55:00,129.6,129.65,129.57,129.65,4477.0,96.659,96.6963,96.6366,96.6963,4477.0
2017-09-12 14:00:00,129.63,129.65,129.6,129.64,2805.0,96.6814,96.6963,96.659,96.6888,2805.0
2017-09-12 14:05:00,129.65,129.65,129.6,129.62,4300.0,96.6963,96.6963,96.659,96.6739,4300.0
2017-09-12 14:10:00,129.61,129.7,129.6,129.69,4293.0,96.6665,96.7336,96.659,96.7261,4293.0
2017-09-12 14:15:00,129.71,129.74,129.68,129.72,2522.0,96.7411,96.7634,96.7187,96.7485,2522.0
2017-09-12 14:20:00,129.72,129.72,129.67,129.71,3500.0,96.7485,96.7485,96.7112,96.7411,3500.0
2017-09-12 14:25:00,129.73,129.75,129.71,129.75,6201.0,96.756,96.7709,96.7411,96.7709,6201.0
2017-09-12 14:30:00,129.78,129.87,129.76,129.87,8391.0,96.7933,96.8604,96.7783,96.8604,8391.0
2017-09-12 14:35:00,129.88,129.98,129.88,129.91,10299.0,96.8678,96.9424,96.8678,96.8902,10299.0
2017-09-12 14:40:00,129.93,130.01,129.91,130.01,10153.0,96.9051,96.9648,96.8902,96.9648,10153.0
2017-09-12 14:45:00,130.01,130.03,129.96,130.01,5291.0,96.9648,96.9797,96.9275,96.9648,5291.0
2017-09-12 14:50:00,130.01,130.09,129.97,130.08,5843.0,96.9648,97.0245,96.935,97.017,5843.0
2017-09-12 14:55:00,130.06,130.08,130.02,130.05,7670.0,97.0021,97.017,96.9723,96.9946,7670.0
2017-09-12 15:00:00,130.08,130.09,130.04,130.07,2939.0,97.017,97.0245,96.9872,97.0096,2939.0
2017-09-12 15:05:00,130.07,130.1,130.05,130.06,6832.0,97.0096,97.0319,96.9946,97.0021,6832.0
2017-09-12 15:10:00,130.06,130.06,129.92,129.93,6429.0,97.0021,97.0021,96.8977,96.9051,6429.0
2017-09-12 15:15:00,129.91,130.02,129.91,129.97,4406.0,96.8902,96.9723,96.8902,96.935,4406.0
2017-09-12 15:20:00,129.99,130.03,129.99,130.0,6012.0,96.9499,96.9797,96.9499,96.9573,6012.0
2017-09-12 15:25:00,130.0,130.08,130.0,130.04,8110.0,96.9573,97.017,96.9573,96.9872,8110.0
2017-09-12 15:30:00,130.03,130.03,129.98,130.0,8615.0,96.9797,96.9797,96.9424,96.9573,8615.0
2017-09-12 15:35:00,130.01,130.04,130.0,130.03,8521.0,96.9648,96.9872,96.9573,96.9797,8521.0
2017-09-12 15:40:00,130.03,130.1,130.02,130.07,13224.0,96.9797,97.0319,96.9723,97.0096,13224.0
2017-09-12 15:45:00,130.07,130.13,130.05,130.08,25639.0,97.0096,97.0543,96.9946,97.017,25639.0
2017-09-12 15:50:00,130.07,130.08,129.87,130.0,39638.0,97.0096,97.017,96.8604,96.9573,39638.0
2017-09-12 15:55:00,129.99,130.11,129.97,130.11,41423.0,96.9499,97.0394,96.935,97.0394,41423.0
2017-09-13 09:30:00,130.09,130.24,129.71,130.18,24946.0,97.0245,97.1363,96.7411,97.0916,24946.0
2017-09-13 09:35:00,130.21,130.29,129.79,129.85,5192.0,97.114,97.1736,96.8007,96.8455,5192.0
2017-09-13 09:40:00,129.91,130.03,129.8,130.03,10420.0,96.8902,96.9797,96.8082,96.9797,10420.0
2017-09-13 09:45:00,129.94,130.04,129.84,129.86,4240.0,96.9126,96.9872,96.838,96.8529,4240.0
2017-09-13 09:50:00,129.86,129.97,129.84,129.9,9827.0,96.8529,96.935,96.838,96.8828,9827.0
2017-09-13 09:55:00,129.89,129.95,129.83,129.87,8596.0,96.8753,96.9201,96.8306,96.8604,8596.0
2017-09-13 10:00:00,129.85,130.16,129.77,130.08,11191.0,96.8455,97.0767,96.7858,97.017,11191.0
2017-09-13 10:05:00,130.13,130.42,130.12,130.42,6765.0,97.0543,97.2706,97.0468,97.2706,6765.0
2017-09-13 10:10:00,130.36,130.47,130.35,130.37,3516.0,97.2258,97.3079,97.2184,97.2333,3516.0
2017-09-13 10:15:00,130.37,130.39,130.25,130.25,3250.0,97.2333,97.2482,97.1438,97.1438,3250.0
2017-09-13 10:20:00,130.24,130.29,130.2,130.23,5467.0,97.1363,97.1736,97.1065,97.1289,5467.0
2017-09-13 10:25:00,130.22,130.27,130.2,130.27,5400.0,97.1214,97.1587,97.1065,97.1587,5400.0
2017-09-13 10:30:00,130.25,130.63,130.23,130.62,9821.0,97.1438,97.4272,97.1289,97.4198,9821.0
2017-09-13 10:35:00,130.62,130.64,130.52,130.59,7146.0,97.4198,97.4347,97.3452,97.3974,7146.0
2017-09-13 10:40:00,130.56,130.6,130.55,130.58,5214.0,97.375,97.4048,97.3675,97.3899,5214.0
2017-09-13 10:45:00,130.6,130.6,130.38,130.38,4695.0,97.4048,97.4048,97.2408,97.2408,4695.0
2017-09-13 10:50:00,130.35,130.41,130.33,130.35,7899.0,97.2184,97.2631,97.2035,97.2184,7899.0
2017-09-13 10:55:00,130.29,130.33,130.24,130.27,5227.0,97.1736,97.2035,97.1363,97.1587,5227.0
2017-09-13 11:00:00,130.24,130.26,130.15,130.15,12772.0,97.1363,97.1513,97.0692,97.0692,12772.0
2017-09-13 11:05:00,130.14,130.18,130.09,130.13,17212.0,97.0618,97.0916,97.0245,97.0543,17212.0
2017-09-13 11:10:00,130.14,130.15,130.12,130.12,1705.0,97.0618,97.0692,97.0468,97.0468,1705.0
2017-09-13 11:15:00,130.14,130.14,129.95,130.05,10844.0,97.0618,97.0618,96.9201,96.9946,10844.0
2017-09-13 11:20:00,130.06,130.11,130.0,130.07,3200.0,97.0021,97.0394,96.9573,97.0096,3200.0
2017-09-13 11:25:00,130.08,130.19,130.04,130.19,1572.0,97.017,97.0991,96.9872,97.0991,1572.0
2017-09-13 11:30:00,130.19,130.32,130.18,130.29,2715.0,97.0991,97.196,97.0916,97.1736,2715.0
2017-09-13 11:35:00,130.27,130.27,130.15,130.22,2554.0,97.1587,97.1587,97.0692,97.1214,2554.0
2017-09-13 11:40:00,130.27,130.33,130.26,130.33,1316.0,97.1587,97.2035,97.1513,97.2035,1316.0
2017-09-13 11:45:00,130.33,130.35,130.13,130.13,10155.0,97.2035,97.2184,97.0543,97.0543,10155.0
2017-09-13 11:50:00,130.08,130.08,130.02,130.07,2631.0,97.017,97.017,96.9723,97.0096,2631.0
2017-09-13 11:55:00,130.08,130.08,130.02,130.04,1885.0,97.017,97.017,96.9723,96.9872,1885.0
2017-09-13 12:00:00,130.01,130.02,129.89,129.91,8500.0,96.9648,96.9723,96.8753,96.8902,8500.0
2017-09-13 12:05:00,129.89,129.97,129.88,129.92,9787.0,96.8753,96.935,96.8678,96.8977,9787.0
2017-09-13 12:10:00,129.95,129.95,129.91,129.91,2100.0,96.9201,96.9201,96.8902,96.8902,2100.0
2017-09-13 12:15:00,129.96,129.96,129.85,129.9,20600.0,96.9275,96.9275,96.8455,96.8828,20600.0
2017-09-13 12:20:00,129.91,129.93,129.87,129.88,2664.0,96.8902,96.9051,96.8604,96.8678,2664.0
2017-09-13 12:25:00,129.92,130.06,129.92,130.04,46311.0,96.8977,97.0021,96.8977,96.9872,46311.0
2017-09-13 12:30:00,130.01,130.18,130.0,130.1,4461.0,96.9648,97.0916,96.9573,97.0319,4461.0
2017-09-13 12:35:00,130.12,130.13,130.02,130.03,900.0,97.0468,97.0543,96.9723,96.9797,900.0
2017-09-13 12:40:00,130.05,130.24,130.04,130.23,5298.0,96.9946,97.1363,96.9872,97.1289,5298.0
2017-09-13 12:45:00,130.24,130.26,130.22,130.26,1000.0,97.1363,97.1513,97.1214,97.1513,1000.0
2017-09-13 12:50:00,130.23,130.26,130.18,130.19,1700.0,97.1289,97.1513,97.0916,97.0991,1700.0
2017-09-13 12:55:00,130.16,130.2,130.15,130.19,3050.0,97.0767,97.1065,97.0692,97.0991,3050.0
2017-09-13 13:00:00,130.2,130.21,130.11,130.12,11058.0,97.1065,97.114,97.0394,97.0468,11058.0
2017-09-13 13:05:00,130.16,130.16,130.13,130.14,1796.0,97.0767,97.0767,97.0543,97.0618,1796.0
2017-09-13 13:10:00,130.16,130.19,130.15,130.15,1828.0,97.0767,97.0991,97.0692,97.0692,1828.0
2017-09-13 13:15:00,130.14,130.28,130.14,130.28,2915.0,97.0618,97.1662,97.0618,97.1662,2915.0
2017-09-13 13:20:00,130.28,130.35,130.25,130.35,4615.0,97.1662,97.2184,97.1438,97.2184,4615.0
2017-09-13 13:25:00,130.31,130.43,130.3,130.42,11884.0,97.1885,97.278,97.1811,97.2706,11884.0
2017-09-13 13:30:00,130.39,130.58,130.39,130.58,6100.0,97.2482,97.3899,97.2482,97.3899,6100.0
2017-09-13 13:35:00,130.59,130.59,130.52,130.52,2222.0,97.3974,97.3974,97.3452,97.3452,2222.0
2017-09-13 13:40:00,130.5,130.52,130.43,130.44,3035.0,97.3303,97.3452,97.278,97.2855,3035.0
2017-09-13 13:45:00,130.44,130.48,130.43,130.45,3146.0,97.2855,97.3153,97.278,97.293,3146.0
2017-09-13 13:50:00,130.45,130.53,130.43,130.44,8159.0,97.293,97.3526,97.278,97.2855,8159.0
2017-09-13 13:55:00,130.43,130.43,130.31,130.31,5001.0,97.278,97.278,97.1885,97.1885,5001.0
2017-09-13 14:00:00,130.33,130.35,130.29,130.35,3744.0,97.2035,97.2184,97.1736,97.2184,3744.0
2017-09-13 14:05:00,130.36,130.38,130.33,130.34,1691.0,97.2258,97.2408,97.2035,97.2109,1691.0
2017-09-13 14:10:00,130.34,130.43,130.33,130.43,2300.0,97.2109,97.278,97.2035,97.278,2300.0
2017-09-13 14:15:00,130.41,130.48,130.4,130.44,6572.0,97.2631,97.3153,97.2557,97.2855,6572.0
2017-09-13 14:20:00,130.44,130.45,130.29,130.34,5101.0,97.2855,97.293,97.1736,97.2109,5101.0
2017-09-13 14:25:00,130.32,130.4,130.32,130.32,5438.0,97.196,97.2557,97.196,97.196,5438.0
2017-09-13 14:30:00,130.29,130.33,130.27,130.3,10400.0,97.1736,97.2035,97.1587,97.1811,10400.0
2017-09-13 14:35:00,130.31,130.37,130.3,130.37,5694.0,97.1885,97.2333,97.1811,97.2333,5694.0
2017-09-13 14:40:00,130.37,130.49,130.35,130.49,7587.0,97.2333,97.3228,97.2184,97.3228,7587.0
2017-09-13 14:45:00,130.5,130.58,130.5,130.51,4646.0,97.3303,97.3899,97.3303,97.3377,4646.0
2017-09-13 14:50:00,130.53,130.59,130.51,130.57,4659.0,97.3526,97.3974,97.3377,97.3825,4659.0
2017-09-13 14:55:00,130.55,130.63,130.53,130.58,6058.0,97.3675,97.4272,97.3526,97.3899,6058.0
2017-09-13 15:00:00,130.56,130.71,130.56,130.61,6685.0,97.375,97.4869,97.375,97.4123,6685.0
2017-09-13 15:05:00,130.61,130.65,130.59,130.6,6910.0,97.4123,97.4421,97.3974,97.4048,6910.0
2017-09-13 15:10:00,130.59,130.71,130.59,130.69,5529.0,97.3974,97.4869,97.3974,97.472,5529.0
2017-09-13 15:15:00,130.68,130.7,130.61,130.61,6270.0,97.4645,97.4794,97.4123,97.4123,6270.0
2017-09-13 15:20:00,130.59,130.65,130.59,130.61,11424.0,97.3974,97.4421,97.3974,97.4123,11424.0
2017-09-13 15:25:00,130.62,130.74,130.59,130.71,38825.0,97.4198,97.5093,97.3974,97.4869,38825.0
2017-09-13 15:30:00,130.7,130.74,130.7,130.73,10067.0,97.4794,97.5093,97.4794,97.5018,10067.0
2017-09-13 15:35:00,130.72,130.84,130.72,130.83,12658.0,97.4943,97.5838,97.4943,97.5764,12658.0
2017-09-13 15:40:00,130.82,130.84,130.76,130.78,15059.0,97.5689,97.5838,97.5242,97.5391,15059.0
2017-09-13 15:45:00,130.78,130.83,130.71,130.73,24870.0,97.5391,97.5764,97.4869,97.5018,24870.0
2017-09-13 15:50:00,130.73,130.89,130.73,130.88,26994.0,97.5018,97.6211,97.5018,97.6137,26994.0
2017-09-13 15:55:00,130.88,130.89,130.77,130.83,49881.0,97.6137,97.6211,97.5316,97.5764,49881.0
2017-09-14 09:30:00,131.18,131.18,130.82,131.05,25013.0,97.8374,97.8374,97.5689,97.7405,25013.0
2017-09-14 09:35:00,131.03,131.24,131.03,131.16,10670.0,97.7255,97.8822,97.7255,97.8225,10670.0
2017-09-14 09:40:00,131.13,131.2,131.08,131.19,8984.0,97.8001,97.8523,97.7628,97.8449,8984.0
2017-09-14 09:45:00,131.17,131.21,130.94,131.03,17861.0,97.83,97.8598,97.6584,97.7255,17861.0
2017-09-14 09:50:00,131.08,131.1,131.0,131.03,10550.0,97.7628,97.7778,97.7032,97.7255,10550.0
2017-09-14 09:55:00,131.0,131.08,130.9,130.98,11219.0,97.7032,97.7628,97.6286,97.6883,11219.0
2017-09-14 10:00:00,130.98,131.02,130.93,131.02,7966.0,97.6883,97.7181,97.651,97.7181,7966.0
2017-09-14 10:05:00,131.01,131.03,130.89,131.01,6051.0,97.7106,97.7255,97.6211,97.7106,6051.0
2017-09-14 10:10:00,131.0,131.01,130.95,130.97,4497.0,97.7032,97.7106,97.6659,97.6808,4497.0
2017-09-14 10:15:00,130.95,130.98,130.85,130.87,7975.0,97.6659,97.6883,97.5913,97.6062,7975.0
2017-09-14 10:20:00,130.87,130.92,130.84,130.92,5234.0,97.6062,97.6435,97.5838,97.6435,5234.0
2017-09-14 10:25:00,130.94,130.94,130.85,130.88,3849.0,97.6584,97.6584,97.5913,97.6137,3849.0
2017-09-14 10:30:00,130.87,130.94,130.86,130.93,7206.0,97.6062,97.6584,97.5988,97.651,7206.0
2017-09-14 10:35:00,130.92,131.1,130.87,131.08,8216.0,97.6435,97.7778,97.6062,97.7628,8216.0
2017-09-14 10:40:00,131.07,131.19,131.06,131.19,10650.0,97.7554,97.8449,97.7479,97.8449,10650.0
2017-09-14 10:45:00,131.2,131.33,131.18,131.31,10624.0,97.8523,97.9493,97.8374,97.9344,10624.0
2017-09-14 10:50:00,131.32,131.52,131.31,131.51,16931.0,97.9418,98.091,97.9344,98.0835,16931.0
2017-09-14 10:55:00,131.52,131.58,131.48,131.48,14129.0,98.091,98.1357,98.0612,98.0612,14129.0
2017-09-14 11:00:00,131.47,131.5,131.17,131.25,15210.0,98.0537,98.0761,97.83,97.8896,15210.0
2017-09-14 11:05:00,131.24,131.36,131.23,131.36,5442.0,97.8822,97.9717,97.8747,97.9717,5442.0
2017-09-14 11:10:00,131.36,131.54,131.32,131.52,12718.0,97.9717,98.1059,97.9418,98.091,12718.0
2017-09-14 11:15:00,131.52,131.64,131.51,131.56,7000.0,98.091,98.1805,98.0835,98.1208,7000.0
2017-09-14 11:20:00,131.56,131.64,131.5,131.64,11224.0,98.1208,98.1805,98.0761,98.1805,11224.0
2017-09-14 11:25:00,131.64,131.75,131.62,131.68,14484.0,98.1805,98.2625,98.1656,98.2103,14484.0
2017-09-14 11:30:00,131.72,131.75,131.67,131.74,12075.0,98.2402,98.2625,98.2029,98.2551,12075.0
2017-09-14 11:35:00,131.75,131.78,131.68,131.74,9224.0,98.2625,98.2849,98.2103,98.2551,9224.0
2017-09-14 11:40:00,131.73,131.74,131.63,131.63,5740.0,98.2476,98.2551,98.173,98.173,5740.0
2017-09-14 11:45:00,131.63,131.65,131.54,131.57,3541.0,98.173,98.188,98.1059,98.1283,3541.0
2017-09-14 11:50:00,131.56,131.64,131.56,131.62,7648.0,98.1208,98.1805,98.1208,98.1656,7648.0
2017-09-14 11:55:00,131.61,131.96,131.61,131.82,20449.0,98.1581,98.4192,98.1581,98.3147,20449.0
2017-09-14 12:00:00,131.83,131.84,131.68,131.71,3611.0,98.3222,98.3297,98.2103,98.2327,3611.0
2017-09-14 12:05:00,131.71,131.77,131.69,131.74,6676.0,98.2327,98.2775,98.2178,98.2551,6676.0
2017-09-14 12:10:00,131.74,131.74,131.67,131.67,7305.0,98.2551,98.2551,98.2029,98.2029,7305.0
2017-09-14 12:15:00,131.67,131.81,131.67,131.81,8341.0,98.2029,98.3073,98.2029,98.3073,8341.0
2017-09-14 12:20:00,131.81,131.86,131.78,131.78,7446.0,98.3073,98.3446,98.2849,98.2849,7446.0
2017-09-14 12:25:00,131.79,131.84,131.78,131.79,6530.0,98.2924,98.3297,98.2849,98.2924,6530.0
2017-09-14 12:30:00,131.82,131.84,131.71,131.72,5030.0,98.3147,98.3297,98.2327,98.2402,5030.0
2017-09-14 12:35:00,131.72,131.77,131.7,131.73,13317.0,98.2402,98.2775,98.2252,98.2476,13317.0
2017-09-14 12:40:00,131.72,131.81,131.71,131.81,6124.0,98.2402,98.3073,98.2327,98.3073,6124.0
2017-09-14 12:45:00,131.81,131.82,131.76,131.8,4512.0,98.3073,98.3147,98.27,98.2998,4512.0
2017-09-14 12:50:00,131.8,131.88,131.77,131.86,19549.0,98.2998,98.3595,98.2775,98.3446,19549.0
2017-09-14 12:55:00,131.87,131.89,131.86,131.87,4861.0,98.352,98.367,98.3446,98.352,4861.0
2017-09-14 13:00:00,131.85,131.88,131.76,131.86,22984.0,98.3371,98.3595,98.27,98.3446,22984.0
2017-09-14 13:05:00,131.89,131.97,131.88,131.95,5905.0,98.367,98.4266,98.3595,98.4117,5905.0
2017-09-14 13:10:00,131.94,131.98,131.92,131.98,7496.0,98.4042,98.4341,98.3893,98.4341,7496.0
2017-09-14 13:15:00,131.97,132.0,131.92,131.98,18606.0,98.4266,98.449,98.3893,98.4341,18606.0
2017-09-14 13:20:00,132.02,132.13,131.95,132.13,14745.0,98.4639,98.546,98.4117,98.546,14745.0
2017-09-14 13:25:00,132.06,132.09,131.96,132.04,9199.0,98.4937,98.5161,98.4192,98.4788,9199.0
2017-09-14 13:30:00,132.03,132.11,132.02,132.05,8675.0,98.4714,98.531,98.4639,98.4863,8675.0
2017-09-14 13:35:00,132.03,132.07,131.97,132.03,11245.0,98.4714,98.5012,98.4266,98.4714,11245.0
2017-09-14 13:40:00,132.01,132.12,132.0,132.1,5415.0,98.4565,98.5385,98.449,98.5236,5415.0
2017-09-14 13:45:00,132.1,132.11,132.05,132.06,9651.0,98.5236,98.531,98.4863,98.4937,9651.0
2017-09-14 13:50:00,132.06,132.09,132.04,132.06,12344.0,98.4937,98.5161,98.4788,98.4937,12344.0
2017-09-14 13:55:00,132.06,132.15,132.06,132.13,13301.0,98.4937,98.5609,98.4937,98.546,13301.0
2017-09-14 14:00:00,132.14,132.15,132.1,132.11,11908.0,98.5534,98.5609,98.5236,98.531,11908.0
2017-09-14 14:05:00,132.1,132.12,132.02,132.02,7573.0,98.5236,98.5385,98.4639,98.4639,7573.0
2017-09-14 14:10:00,132.03,132.14,132.03,132.14,18337.0,98.4714,98.5534,98.4714,98.5534,18337.0
2017-09-14 14:15:00,132.14,132.14,132.05,132.07,20049.0,98.5534,98.5534,98.4863,98.5012,20049.0
2017-09-14 14:20:00,132.08,132.14,132.08,132.12,5800.0,98.5087,98.5534,98.5087,98.5385,5800.0
2017-09-14 14:25:00,132.09,132.12,132.06,132.08,7777.0,98.5161,98.5385,98.4937,98.5087,7777.0
2017-09-14 14:30:00,132.08,132.12,131.95,132.02,27338.0,98.5087,98.5385,98.4117,98.4639,27338.0
2017-09-14 14:35:00,132.02,132.08,132.02,132.07,13597.0,98.4639,98.5087,98.4639,98.5012,13597.0
2017-09-14 14:40:00,132.06,132.09,132.03,132.09,11203.0,98.4937,98.5161,98.4714,98.5161,11203.0
2017-09-14 14:45:00,132.08,132.09,132.07,132.08,4695.0,98.5087,98.5161,98.5012,98.5087,4695.0
2017-09-14 14:50:00,132.1,132.1,131.99,131.99,10572.0,98.5236,98.5236,98.4415,98.4415,10572.0
2017-09-14 14:55:00,131.98,132.01,131.94,131.95,5310.0,98.4341,98.4565,98.4042,98.4117,5310.0
2017-09-14 15:00:00,131.94,131.96,131.93,131.93,6410.0,98.4042,98.4192,98.3968,98.3968,6410.0
2017-09-14 15:05:00,131.94,132.0,131.93,131.95,7775.0,98.4042,98.449,98.3968,98.4117,7775.0
2017-09-14 15:10:00,131.96,132.0,131.93,132.0,9726.0,98.4192,98.449,98.3968,98.449,9726.0
2017-09-14 15:15:00,132.01,132.13,131.94,132.13,12976.0,98.4565,98.546,98.4042,98.546,12976.0
2017-09-14 15:20:00,132.11,132.17,132.07,132.12,10012.0,98.531,98.5758,98.5012,98.5385,10012.0
2017-09-14 15:25:00,132.1,132.1,132.0,132.03,11237.0,98.5236,98.5236,98.449,98.4714,11237.0
2017-09-14 15:30:00,132.02,132.05,132.0,132.03,12059.0,98.4639,98.4863,98.449,98.4714,12059.0
2017-09-14 15:35:00,132.03,132.08,132.02,132.08,12766.0,98.4714,98.5087,98.4639,98.5087,12766.0
2017-09-14 15:40:00,132.09,132.11,132.05,132.06,24946.0,98.5161,98.531,98.4863,98.4937,24946.0
2017-09-14 15:45:00,132.05,132.07,132.0,132.01,25033.0,98.4863,98.5012,98.449,98.4565,25033.0
2017-09-14 15:50:00,131.91,132.04,131.79,132.02,64936.0,98.3819,98.4788,98.2924,98.4639,64936.0
2017-09-14 15:55:00,132.01,132.14,131.99,132.13,86175.0,98.4565,98.5534,98.4415,98.546,86175.0
2017-09-15 09:30:00,131.98,132.21,131.48,132.1,266928.0,98.4341,98.6056,98.0612,98.5236,266928.0
2017-09-15 09:35:00,131.92,132.06,131.72,131.77,6589.0,98.3893,98.4937,98.2402,98.2775,6589.0
2017-09-15 09:40:00,131.73,132.33,131.68,132.29,9635.0,98.2476,98.6951,98.2103,98.6653,9635.0
2017-09-15 09:45:00,132.19,132.34,131.83,131.83,13961.0,98.5907,98.7026,98.3222,98.3222,13961.0
2017-09-15 09:50:00,131.86,131.88,131.65,131.81,12643.0,98.3446,98.3595,98.188,98.3073,12643.0
2017-09-15 09:55:00,131.81,131.81,131.47,131.47,7182.0,98.3073,98.3073,98.0537,98.0537,7182.0
2017-09-15 10:00:00,131.54,131.6,131.4,131.53,15936.0,98.1059,98.1507,98.0015,98.0985,15936.0
2017-09-15 10:05:00,131.54,131.64,131.14,131.16,16687.0,98.1059,98.1805,97.8076,97.8225,16687.0
2017-09-15 10:10:00,131.16,131.34,131.04,131.16,13115.0,97.8225,97.9567,97.733,97.8225,13115.0
2017-09-15 10:15:00,131.18,131.4,131.11,131.26,15750.0,97.8374,98.0015,97.7852,97.8971,15750.0
2017-09-15 10:20:00,131.31,131.33,131.21,131.29,5926.0,97.9344,97.9493,97.8598,97.9195,5926.0
2017-09-15 10:25:00,131.29,131.37,131.23,131.35,8819.0,97.9195,97.9791,97.8747,97.9642,8819.0
2017-09-15 10:30:00,131.32,131.76,131.32,131.66,25983.0,97.9418,98.27,97.9418,98.1954,25983.0
2017-09-15 10:35:00,131.66,131.8,131.65,131.72,11180.0,98.1954,98.2998,98.188,98.2402,11180.0
2017-09-15 10:40:00,131.71,131.81,131.58,131.77,15536.0,98.2327,98.3073,98.1357,98.2775,15536.0
2017-09-15 10:45:00,131.76,131.76,131.7,131.72,2952.0,98.27,98.27,98.2252,98.2402,2952.0
2017-09-15 10:50:00,131.75,131.81,131.74,131.8,8234.0,98.2625,98.3073,98.2551,98.2998,8234.0
2017-09-15 10:55:00,131.73,131.8,131.72,131.74,6666.0,98.2476,98.2998,98.2402,98.2551,6666.0
2017-09-15 11:00:00,131.7,131.93,131.57,131.92,17156.0,98.2252,98.3968,98.1283,98.3893,17156.0
2017-09-15 11:05:00,131.9,131.9,131.77,131.84,5469.0,98.3744,98.3744,98.2775,98.3297,5469.0
2017-09-15 11:10:00,131.79,131.84,131.5,131.53,4434.0,98.2924,98.3297,98.0761,98.0985,4434.0
2017-09-15 11:15:00,131.54,131.63,131.46,131.63,9267.0,98.1059,98.173,98.0462,98.173,9267.0
2017-09-15 11:20:00,131.56,131.63,131.51,131.55,2022.0,98.1208,98.173,98.0835,98.1134,2022.0
2017-09-15 11:25:00,131.52,131.56,131.45,131.52,5588.0,98.091,98.1208,98.0388,98.091,5588.0
2017-09-15 11:30:00,131.55,131.55,131.48,131.53,4757.0,98.1134,98.1134,98.0612,98.0985,4757.0
2017-09-15 11:35:00,131.52,131.53,131.46,131.49,8308.0,98.091,98.0985,98.0462,98.0686,8308.0
2017-09-15 11:40:00,131.46,131.46,131.37,131.37,2604.0,98.0462,98.0462,97.9791,97.9791,2604.0
2017-09-15 11:45:00,131.42,131.42,131.26,131.27,68026.0,98.0164,98.0164,97.8971,97.9045,68026.0
2017-09-15 11:50:00,131.26,131.3,131.25,131.26,9706.0,97.8971,97.9269,97.8896,97.8971,9706.0
2017-09-15 11:55:00,131.28,131.38,131.24,131.34,11666.0,97.912,97.9866,97.8822,97.9567,11666.0
2017-09-15 12:00:00,131.32,131.33,131.23,131.31,7734.0,97.9418,97.9493,97.8747,97.9344,7734.0
2017-09-15 12:05:00,131.28,131.29,131.14,131.17,6234.0,97.912,97.9195,97.8076,97.83,6234.0
2017-09-15 12:10:00,131.16,131.16,130.92,131.02,9950.0,97.8225,97.8225,97.6435,97.7181,9950.0
2017-09-15 12:15:00,131.01,131.03,130.92,130.96,5616.0,97.7106,97.7255,97.6435,97.6733,5616.0
2017-09-15 12:20:00,130.93,131.13,130.92,131.12,9009.0,97.651,97.8001,97.6435,97.7927,9009.0
2017-09-15 12:25:00,131.13,131.14,131.04,131.06,5473.0,97.8001,97.8076,97.733,97.7479,5473.0
2017-09-15 12:30:00,131.05,131.07,131.01,131.06,4128.0,97.7405,97.7554,97.7106,97.7479,4128.0
2017-09-15 12:35:00,131.02,131.15,131.01,131.15,4755.0,97.7181,97.815,97.7106,97.815,4755.0
2017-09-15 12:40:00,131.14,131.15,131.03,131.04,4986.0,97.8076,97.815,97.7255,97.733,4986.0
2017-09-15 12:45:00,131.07,131.08,131.02,131.06,4280.0,97.7554,97.7628,97.7181,97.7479,4280.0
2017-09-15 12:50:00,131.05,131.08,131.03,131.07,4474.0,97.7405,97.7628,97.7255,97.7554,4474.0
2017-09-15 12:55:00,131.05,131.29,131.02,131.29,10298.0,97.7405,97.9195,97.7181,97.9195,10298.0
2017-09-15 13:00:00,131.29,131.52,131.24,131.51,6661.0,97.9195,98.091,97.8822,98.0835,6661.0
2017-09-15 13:05:00,131.49,131.52,131.45,131.52,5093.0,98.0686,98.091,98.0388,98.091,5093.0
2017-09-15 13:10:00,131.5,131.53,131.42,131.42,4240.0,98.0761,98.0985,98.0164,98.0164,4240.0
2017-09-15 13:15:00,131.44,131.47,131.43,131.43,1514.0,98.0313,98.0537,98.0239,98.0239,1514.0
2017-09-15 13:20:00,131.41,131.41,131.3,131.3,4341.0,98.009,98.009,97.9269,97.9269,4341.0
2017-09-15 13:25:00,131.3,131.33,131.28,131.33,3957.0,97.9269,97.9493,97.912,97.9493,3957.0
2017-09-15 13:30:00,131.34,131.38,131.34,131.34,1250.0,97.9567,97.9866,97.9567,97.9567,1250.0
2017-09-15 13:35:00,131.3,131.33,131.22,131.22,5493.0,97.9269,97.9493,97.8673,97.8673,5493.0
2017-09-15 13:40:00,131.22,131.22,131.14,131.14,2221.0,97.8673,97.8673,97.8076,97.8076,2221.0
2017-09-15 13:45:00,131.14,131.15,131.1,131.14,6436.0,97.8076,97.815,97.7778,97.8076,6436.0
2017-09-15 13:50:00,131.14,131.19,131.12,131.14,4539.0,97.8076,97.8449,97.7927,97.8076,4539.0
2017-09-15 13:55:00,131.15,131.16,131.11,131.16,4294.0,97.815,97.8225,97.7852,97.8225,4294.0
2017-09-15 14:00:00,131.15,131.29,131.13,131.26,7943.0,97.815,97.9195,97.8001,97.8971,7943.0
2017-09-15 14:05:00,131.25,131.42,131.24,131.42,6718.0,97.8896,98.0164,97.8822,98.0164,6718.0
2017-09-15 14:10:00,131.41,131.54,131.41,131.54,3300.0,98.009,98.1059,98.009,98.1059,3300.0
2017-09-15 14:15:00,131.53,131.53,131.37,131.37,2957.0,98.0985,98.0985,97.9791,97.9791,2957.0
2017-09-15 14:20:00,131.34,131.34,131.2,131.21,3281.0,97.9567,97.9567,97.8523,97.8598,3281.0
2017-09-15 14:25:00,131.21,131.26,131.2,131.24,4098.0,97.8598,97.8971,97.8523,97.8822,4098.0
2017-09-15 14:30:00,131.26,131.32,131.26,131.26,5051.0,97.8971,97.9418,97.8971,97.8971,5051.0
2017-09-15 14:35:00,131.27,131.29,131.24,131.24,2600.0,97.9045,97.9195,97.8822,97.8822,2600.0
2017-09-15 14:40:00,131.28,131.29,131.23,131.26,4499.0,97.912,97.9195,97.8747,97.8971,4499.0
2017-09-15 14:45:00,131.27,131.31,131.25,131.3,2450.0,97.9045,97.9344,97.8896,97.9269,2450.0
2017-09-15 14:50:00,131.28,131.28,131.22,131.24,4026.0,97.912,97.912,97.8673,97.8822,4026.0
2017-09-15 14:55:00,131.23,131.23,131.2,131.22,3900.0,97.8747,97.8747,97.8523,97.8673,3900.0
2017-09-15 15:00:00,131.23,131.24,131.2,131.24,5981.0,97.8747,97.8822,97.8523,97.8822,5981.0
2017-09-15 15:05:00,131.25,131.37,131.25,131.36,5586.0,97.8896,97.9791,97.8896,97.9717,5586.0
2017-09-15 15:10:00,131.36,131.37,131.28,131.29,4253.0,97.9717,97.9791,97.912,97.9195,4253.0
2017-09-15 15:15:00,131.3,131.31,131.21,131.23,5776.0,97.9269,97.9344,97.8598,97.8747,5776.0
2017-09-15 15:20:00,131.22,131.22,131.15,131.15,6657.0,97.8673,97.8673,97.815,97.815,6657.0
2017-09-15 15:25:00,131.16,131.21,131.14,131.21,9592.0,97.8225,97.8598,97.8076,97.8598,9592.0
2017-09-15 15:30:00,131.22,131.45,131.22,131.4,14805.0,97.8673,98.0388,97.8673,98.0015,14805.0
2017-09-15 15:35:00,131.37,131.37,131.28,131.31,6641.0,97.9791,97.9791,97.912,97.9344,6641.0
2017-09-15 15:40:00,131.32,131.34,131.27,131.33,11287.0,97.9418,97.9567,97.9045,97.9493,11287.0
2017-09-15 15:45:00,131.31,131.33,131.21,131.27,15828.0,97.9344,97.9493,97.8598,97.9045,15828.0
2017-09-15 15:50:00,131.24,131.36,131.09,131.22,42113.0,97.8822,97.9717,97.7703,97.8673,42113.0
2017-09-15 15:55:00,131.23,131.39,131.19,131.28,72724.0,97.8747,97.994,97.8449,97.912,72724.0
2017-09-18 09:30:00,130.86,131.67,130.36,131.6,33083.0,97.5988,98.2029,97.2258,98.1507,33083.0
2017-09-18 09:35:00,131.52,131.72,131.19,131.54,8623.0,98.091,98.2402,97.8449,98.1059,8623.0
2017-09-18 09:40:00,131.54,131.6,131.24,131.3,15397.0,98.1059,98.1507,97.8822,97.9269,15397.0
2017-09-18 09:45:00,131.3,131.43,131.14,131.25,24055.0,97.9269,98.0239,97.8076,97.8896,24055.0
2017-09-18 09:50:00,131.21,131.21,130.79,130.86,7947.0,97.8598,97.8598,97.5465,97.5988,7947.0
2017-09-18 09:55:00,130.8,130.86,130.58,130.61,10306.0,97.554,97.5988,97.3899,97.4123,10306.0
2017-09-18 10:00:00,130.7,130.79,130.62,130.71,11607.0,97.4794,97.5465,97.4198,97.4869,11607.0
2017-09-18 10:05:00,130.7,130.82,130.66,130.72,9413.0,97.4794,97.5689,97.4496,97.4943,9413.0
2017-09-18 10:10:00,130.79,130.95,130.75,130.88,5133.0,97.5465,97.6659,97.5167,97.6137,5133.0
2017-09-18 10:15:00,130.86,131.22,130.85,131.11,19024.0,97.5988,97.8673,97.5913,97.7852,19024.0
2017-09-18 10:20:00,131.14,131.19,130.99,131.09,7453.0,97.8076,97.8449,97.6957,97.7703,7453.0
2017-09-18 10:25:00,131.11,131.12,131.0,131.01,6526.0,97.7852,97.7927,97.7032,97.7106,6526.0
2017-09-18 10:30:00,131.01,131.12,130.87,130.9,5350.0,97.7106,97.7927,97.6062,97.6286,5350.0
2017-09-18 10:35:00,130.94,130.96,130.86,130.9,7940.0,97.6584,97.6733,97.5988,97.6286,7940.0
2017-09-18 10:40:00,130.95,130.99,130.94,130.97,2079.0,97.6659,97.6957,97.6584,97.6808,2079.0
2017-09-18 10:45:00,130.97,131.04,130.87,130.87,5601.0,97.6808,97.733,97.6062,97.6062,5601.0
2017-09-18 10:50:00,130.94,131.01,130.88,130.93,8481.0,97.6584,97.7106,97.6137,97.651,8481.0
2017-09-18 10:55:00,130.95,131.0,130.9,131.0,5963.0,97.6659,97.7032,97.6286,97.7032,5963.0
2017-09-18 11:00:00,131.02,131.02,130.92,130.96,3007.0,97.7181,97.7181,97.6435,97.6733,3007.0
2017-09-18 11:05:00,130.96,131.2,130.96,131.18,4995.0,97.6733,97.8523,97.6733,97.8374,4995.0
2017-09-18 11:10:00,131.17,131.35,131.12,131.33,8893.0,97.83,97.9642,97.7927,97.9493,8893.0
2017-09-18 11:15:00,131.3,131.34,131.16,131.34,18716.0,97.9269,97.9567,97.8225,97.9567,18716.0
2017-09-18 11:20:00,131.36,131.36,131.22,131.24,5548.0,97.9717,97.9717,97.8673,97.8822,5548.0
2017-09-18 11:25:00,131.22,131.31,131.21,131.29,6058.0,97.8673,97.9344,97.8598,97.9195,6058.0
2017-09-18 11:30:00,131.31,131.57,131.3,131.57,9181.0,97.9344,98.1283,97.9269,98.1283,9181.0
2017-09-18 11:35:00,131.47,131.57,131.46,131.48,3400.0,98.0537,98.1283,98.0462,98.0612,3400.0
2017-09-18 11:40:00,131.54,131.62,131.46,131.62,15983.0,98.1059,98.1656,98.0462,98.1656,15983.0
2017-09-18 11:45:00,131.61,131.73,131.6,131.67,6870.0,98.1581,98.2476,98.1507,98.2029,6870.0
2017-09-18 11:50:00,131.65,131.7,131.63,131.68,5198.0,98.188,98.2252,98.173,98.2103,5198.0
2017-09-18 11:55:00,131.67,131.77,131.67,131.71,9025.0,98.2029,98.2775,98.2029,98.2327,9025.0
2017-09-18 12:00:00,131.76,131.86,131.76,131.85,4584.0,98.27,98.3446,98.27,98.3371,4584.0
2017-09-18 12:05:00,131.84,131.9,131.81,131.87,6592.0,98.3297,98.3744,98.3073,98.352,6592.0
2017-09-18 12:10:00,131.89,131.93,131.84,131.86,5254.0,98.367,98.3968,98.3297,98.3446,5254.0
2017-09-18 12:15:00,131.84,131.86,131.79,131.79,5078.0,98.3297,98.3446,98.2924,98.2924,5078.0
2017-09-18 12:20:00,131.83,131.95,131.83,131.95,6095.0,98.3222,98.4117,98.3222,98.4117,6095.0
2017-09-18 12:25:00,131.95,131.95,131.81,131.84,7195.0,98.4117,98.4117,98.3073,98.3297,7195.0
2017-09-18 12:30:00,131.83,131.83,131.72,131.73,4006.0,98.3222,98.3222,98.2402,98.2476,4006.0
2017-09-18 12:35:00,131.73,131.74,131.64,131.64,2935.0,98.2476,98.2551,98.1805,98.1805,2935.0
2017-09-18 12:40:00,131.67,131.71,131.66,131.71,2611.0,98.2029,98.2327,98.1954,98.2327,2611.0
2017-09-18 12:45:00,131.67,131.71,131.61,131.64,6405.0,98.2029,98.2327,98.1581,98.1805,6405.0
2017-09-18 12:50:00,131.65,131.66,131.59,131.63,3581.0,98.188,98.1954,98.1432,98.173,3581.0
2017-09-18 12:55:00,131.64,131.68,131.58,131.63,5447.0,98.1805,98.2103,98.1357,98.173,5447.0
2017-09-18 13:00:00,131.61,131.61,131.5,131.53,3945.0,98.1581,98.1581,98.0761,98.0985,3945.0
2017-09-18 13:05:00,131.52,131.53,131.52,131.53,1382.0,98.091,98.0985,98.091,98.0985,1382.0
2017-09-18 13:10:00,131.5,131.54,131.49,131.5,2862.0,98.0761,98.1059,98.0686,98.0761,2862.0
2017-09-18 13:15:00,131.49,131.5,131.42,131.48,7069.0,98.0686,98.0761,98.0164,98.0612,7069.0
2017-09-18 13:20:00,131.46,131.49,131.41,131.41,2991.0,98.0462,98.0686,98.009,98.009,2991.0
2017-09-18 13:25:00,131.41,131.44,131.4,131.43,6781.0,98.009,98.0313,98.0015,98.0239,6781.0
2017-09-18 13:30:00,131.41,131.6,131.4,131.6,11413.0,98.009,98.1507,98.0015,98.1507,11413.0
2017-09-18 13:35:00,131.58,131.6,131.52,131.53,4600.0,98.1357,98.1507,98.091,98.0985,4600.0
2017-09-18 13:40:00,131.53,131.61,131.51,131.6,13020.0,98.0985,98.1581,98.0835,98.1507,13020.0
2017-09-18 13:45:00,131.6,131.6,131.46,131.51,11687.0,98.1507,98.1507,98.0462,98.0835,11687.0
2017-09-18 13:50:00,131.52,131.55,131.46,131.5,14313.0,98.091,98.1134,98.0462,98.0761,14313.0
2017-09-18 13:55:00,131.47,131.5,131.34,131.34,18458.0,98.0537,98.0761,97.9567,97.9567,18458.0
2017-09-18 14:00:00,131.32,131.34,131.26,131.28,6300.0,97.9418,97.9567,97.8971,97.912,6300.0
2017-09-18 14:05:00,131.25,131.33,131.23,131.3,5661.0,97.8896,97.9493,97.8747,97.9269,5661.0
2017-09-18 14:10:00,131.29,131.5,131.27,131.44,8901.0,97.9195,98.0761,97.9045,98.0313,8901.0
2017-09-18 14:15:00,131.51,131.55,131.37,131.39,9257.0,98.0835,98.1134,97.9791,97.994,9257.0
2017-09-18 14:20:00,131.4,131.46,131.27,131.46,9182.0,98.0015,98.0462,97.9045,98.0462,9182.0
2017-09-18 14:25:00,131.49,131.52,131.46,131.46,6543.0,98.0686,98.091,98.0462,98.0462,6543.0
2017-09-18 14:30:00,131.46,131.57,131.46,131.52,9668.0,98.0462,98.1283,98.0462,98.091,9668.0
2017-09-18 14:35:00,131.55,131.55,131.37,131.37,11583.0,98.1134,98.1134,97.9791,97.9791,11583.0
2017-09-18 14:40:00,131.37,131.43,131.36,131.4,9544.0,97.9791,98.0239,97.9717,98.0015,9544.0
2017-09-18 14:45:00,131.38,131.43,131.33,131.35,28471.0,97.9866,98.0239,97.9493,97.9642,28471.0
2017-09-18 14:50:00,131.33,131.43,131.31,131.36,10073.0,97.9493,98.0239,97.9344,97.9717,10073.0
2017-09-18 14:55:00,131.36,131.41,131.33,131.34,5400.0,97.9717,98.009,97.9493,97.9567,5400.0
2017-09-18 15:00:00,131.34,131.54,131.34,131.54,12320.0,97.9567,98.1059,97.9567,98.1059,12320.0
2017-09-18 15:05:00,131.51,131.59,131.43,131.45,13494.0,98.0835,98.1432,98.0239,98.0388,13494.0
2017-09-18 15:10:00,131.45,131.49,131.34,131.35,14349.0,98.0388,98.0686,97.9567,97.9642,14349.0
2017-09-18 15:15:00,131.38,131.5,131.35,131.36,9700.0,97.9866,98.0761,97.9642,97.9717,9700.0
2017-09-18 15:20:00,131.39,131.5,131.36,131.44,17532.0,97.994,98.0761,97.9717,98.0313,17532.0
2017-09-18 15:25:00,131.43,131.44,131.35,131.38,13017.0,98.0239,98.0313,97.9642,97.9866,13017.0
2017-09-18 15:30:00,131.38,131.46,131.35,131.38,16757.0,97.9866,98.0462,97.9642,97.9866,16757.0
2017-09-18 15:35:00,131.37,131.43,131.36,131.38,18872.0,97.9791,98.0239,97.9717,97.9866,18872.0
2017-09-18 15:40:00,131.39,131.41,131.31,131.39,29406.0,97.994,98.009,97.9344,97.994,29406.0
2017-09-18 15:45:00,131.39,131.41,131.34,131.37,28966.0,97.994,98.009,97.9567,97.9791,28966.0
2017-09-18 15:50:00,131.38,131.42,131.25,131.3,42579.0,97.9866,98.0164,97.8896,97.9269,42579.0
2017-09-18 15:55:00,131.3,131.32,131.2,131.3,71603.0,97.9269,97.9418,97.8523,97.9269,71603.0
2017-09-19 09:30:00,131.51,131.61,131.28,131.45,27261.0,98.0835,98.1581,97.912,98.0388,27261.0
2017-09-19 09:35:00,131.5,131.81,131.27,131.81,46109.0,98.0761,98.3073,97.9045,98.3073,46109.0
2017-09-19 09:40:00,131.91,132.49,131.77,132.49,12478.0,98.3819,98.8144,98.2775,98.8144,12478.0
2017-09-19 09:45:00,132.46,132.65,132.34,132.61,15771.0,98.7921,98.9338,98.7026,98.9039,15771.0
2017-09-19 09:50:00,132.54,132.73,132.4,132.6,11229.0,98.8517,98.9934,98.7473,98.8965,11229.0
2017-09-19 09:55:00,132.6,132.6,132.28,132.52,8763.0,98.8965,98.8965,98.6578,98.8368,8763.0
2017-09-19 10:00:00,132.45,132.46,132.2,132.28,17547.0,98.7846,98.7921,98.5982,98.6578,17547.0
2017-09-19 10:05:00,132.28,132.29,132.17,132.27,11703.0,98.6578,98.6653,98.5758,98.6504,11703.0
2017-09-19 10:10:00,132.26,132.85,132.26,132.68,42661.0,98.6429,99.0829,98.6429,98.9562,42661.0
2017-09-19 10:15:00,132.67,132.72,132.49,132.55,15048.0,98.9487,98.986,98.8144,98.8592,15048.0
2017-09-19 10:20:00,132.54,132.54,132.38,132.47,16703.0,98.8517,98.8517,98.7324,98.7995,16703.0
2017-09-19 10:25:00,132.51,132.52,132.16,132.16,8066.0,98.8294,98.8368,98.5683,98.5683,8066.0
2017-09-19 10:30:00,132.17,132.49,132.17,132.49,14278.0,98.5758,98.8144,98.5758,98.8144,14278.0
2017-09-19 10:35:00,132.49,132.53,132.37,132.45,13262.0,98.8144,98.8443,98.725,98.7846,13262.0
2017-09-19 10:40:00,132.45,132.45,132.16,132.21,6933.0,98.7846,98.7846,98.5683,98.6056,6933.0
2017-09-19 10:45:00,132.26,132.39,132.2,132.35,13010.0,98.6429,98.7399,98.5982,98.71,13010.0
2017-09-19 10:50:00,132.36,132.55,132.35,132.55,12456.0,98.7175,98.8592,98.71,98.8592,12456.0
2017-09-19 10:55:00,132.59,132.71,132.59,132.68,9351.0,98.889,98.9785,98.889,98.9562,9351.0
2017-09-19 11:00:00,132.65,132.69,132.52,132.69,20084.0,98.9338,98.9636,98.8368,98.9636,20084.0
2017-09-19 11:05:00,132.69,132.87,132.66,132.86,12307.0,98.9636,99.0979,98.9412,99.0904,12307.0
2017-09-19 11:10:00,132.87,132.9,132.73,132.75,8913.0,99.0979,99.1202,98.9934,99.0084,8913.0
2017-09-19 11:15:00,132.76,132.76,132.59,132.61,8980.0,99.0158,99.0158,98.889,98.9039,8980.0
2017-09-19 11:20:00,132.59,132.63,132.37,132.41,4496.0,98.889,98.9189,98.725,98.7548,4496.0
2017-09-19 11:25:00,132.41,132.48,132.37,132.43,9442.0,98.7548,98.807,98.725,98.7697,9442.0
2017-09-19 11:30:00,132.43,132.47,132.32,132.33,13895.0,98.7697,98.7995,98.6877,98.6951,13895.0
2017-09-19 11:35:00,132.33,132.38,132.33,132.34,5467.0,98.6951,98.7324,98.6951,98.7026,5467.0
2017-09-19 11:40:00,132.35,132.37,132.3,132.31,8671.0,98.71,98.725,98.6727,98.6802,8671.0
2017-09-19 11:45:00,132.33,132.33,132.28,132.3,5076.0,98.6951,98.6951,98.6578,98.6727,5076.0
2017-09-19 11:50:00,132.3,132.33,132.18,132.18,8759.0,98.6727,98.6951,98.5832,98.5832,8759.0
2017-09-19 11:55:00,132.18,132.21,132.16,132.16,6116.0,98.5832,98.6056,98.5683,98.5683,6116.0
2017-09-19 12:00:00,132.18,132.27,132.16,132.25,4510.0,98.5832,98.6504,98.5683,98.6355,4510.0
2017-09-19 12:05:00,132.25,132.25,132.16,132.18,6983.0,98.6355,98.6355,98.5683,98.5832,6983.0
2017-09-19 12:10:00,132.18,132.21,132.16,132.2,5112.0,98.5832,98.6056,98.5683,98.5982,5112.0
2017-09-19 12:15:00,132.18,132.18,132.02,132.05,7992.0,98.5832,98.5832,98.4639,98.4863,7992.0
2017-09-19 12:20:00,132.04,132.12,131.99,132.12,12765.0,98.4788,98.5385,98.4415,98.5385,12765.0
2017-09-19 12:25:00,132.12,132.23,132.12,132.22,6421.0,98.5385,98.6205,98.5385,98.6131,6421.0
2017-09-19 12:30:00,132.28,132.34,132.27,132.3,8703.0,98.6578,98.7026,98.6504,98.6727,8703.0
2017-09-19 12:35:00,132.3,132.3,132.21,132.21,4675.0,98.6727,98.6727,98.6056,98.6056,4675.0
2017-09-19 12:40:00,132.21,132.23,132.16,132.17,4835.0,98.6056,98.6205,98.5683,98.5758,4835.0
2017-09-19 12:45:00,132.18,132.21,132.14,132.17,12194.0,98.5832,98.6056,98.5534,98.5758,12194.0
2017-09-19 12:50:00,132.16,132.25,132.14,132.25,6830.0,98.5683,98.6355,98.5534,98.6355,6830.0
2017-09-19 12:55:00,132.23,132.25,132.22,132.24,5900.0,98.6205,98.6355,98.6131,98.628,5900.0
2017-09-19 13:00:00,132.24,132.26,132.22,132.26,6456.0,98.628,98.6429,98.6131,98.6429,6456.0
2017-09-19 13:05:00,132.25,132.25,132.13,132.15,5808.0,98.6355,98.6355,98.546,98.5609,5808.0
2017-09-19 13:10:00,132.13,132.15,131.97,132.01,9772.0,98.546,98.5609,98.4266,98.4565,9772.0
2017-09-19 13:15:00,132.0,132.02,131.96,131.97,4400.0,98.449,98.4639,98.4192,98.4266,4400.0
2017-09-19 13:20:00,131.96,131.96,131.9,131.91,6245.0,98.4192,98.4192,98.3744,98.3819,6245.0
2017-09-19 13:25:00,131.91,131.97,131.91,131.96,9901.0,98.3819,98.4266,98.3819,98.4192,9901.0
2017-09-19 13:30:00,131.97,132.0,131.91,131.91,8138.0,98.4266,98.449,98.3819,98.3819,8138.0
2017-09-19 13:35:00,131.91,131.92,131.86,131.89,4658.0,98.3819,98.3893,98.3446,98.367,4658.0
2017-09-19 13:40:00,131.89,131.92,131.86,131.86,6570.0,98.367,98.3893,98.3446,98.3446,6570.0
2017-09-19 13:45:00,131.86,131.87,131.84,131.84,9373.0,98.3446,98.352,98.3297,98.3297,9373.0
2017-09-19 13:50:00,131.83,131.89,131.83,131.89,10620.0,98.3222,98.367,98.3222,98.367,10620.0
2017-09-19 13:55:00,131.87,131.91,131.86,131.91,11510.0,98.352,98.3819,98.3446,98.3819,11510.0
2017-09-19 14:00:00,131.9,132.23,131.9,132.16,13759.0,98.3744,98.6205,98.3744,98.5683,13759.0
2017-09-19 14:05:00,132.19,132.19,132.11,132.12,10288.0,98.5907,98.5907,98.531,98.5385,10288.0
2017-09-19 14:10:00,132.1,132.1,131.85,131.92,18368.0,98.5236,98.5236,98.3371,98.3893,18368.0
2017-09-19 14:15:00,131.91,132.04,131.91,132.03,14406.0,98.3819,98.4788,98.3819,98.4714,14406.0
2017-09-19 14:20:00,132.04,132.05,131.98,131.98,7413.0,98.4788,98.4863,98.4341,98.4341,7413.0
2017-09-19 14:25:00,131.99,132.01,131.87,131.91,17867.0,98.4415,98.4565,98.352,98.3819,17867.0
2017-09-19 14:30:00,131.93,132.06,131.88,132.05,14752.0,98.3968,98.4937,98.3595,98.4863,14752.0
2017-09-19 14:35:00,132.03,132.04,131.9,131.91,11260.0,98.4714,98.4788,98.3744,98.3819,11260.0
2017-09-19 14:40:00,131.92,131.93,131.77,131.85,26864.0,98.3893,98.3968,98.2775,98.3371,26864.0
2017-09-19 14:45:00,131.84,131.91,131.82,131.87,12890.0,98.3297,98.3819,98.3147,98.352,12890.0
2017-09-19 14:50:00,131.86,131.86,131.79,131.8,10683.0,98.3446,98.3446,98.2924,98.2998,10683.0
2017-09-19 14:55:00,131.82,131.82,131.76,131.79,10877.0,98.3147,98.3147,98.27,98.2924,10877.0
2017-09-19 15:00:00,131.79,131.8,131.51,131.59,48104.0,98.2924,98.2998,98.0835,98.1432,48104.0
2017-09-19 15:05:00,131.56,131.7,131.48,131.69,42193.0,98.1208,98.2252,98.0612,98.2178,42193.0
2017-09-19 15:10:00,131.7,131.83,131.69,131.83,13740.0,98.2252,98.3222,98.2178,98.3222,13740.0
2017-09-19 15:15:00,131.82,131.82,131.72,131.74,13779.0,98.3147,98.3147,98.2402,98.2551,13779.0
2017-09-19 15:20:00,131.73,131.77,131.63,131.69,21335.0,98.2476,98.2775,98.173,98.2178,21335.0
2017-09-19 15:25:00,131.67,131.68,131.6,131.6,9723.0,98.2029,98.2103,98.1507,98.1507,9723.0
2017-09-19 15:30:00,131.59,131.63,131.59,131.63,20314.0,98.1432,98.173,98.1432,98.173,20314.0
2017-09-19 15:35:00,131.63,131.64,131.57,131.57,18102.0,98.173,98.1805,98.1283,98.1283,18102.0
2017-09-19 15:40:00,131.57,131.57,131.45,131.46,13453.0,98.1283,98.1283,98.0388,98.0462,13453.0
2017-09-19 15:45:00,131.46,131.54,131.41,131.54,44179.0,98.0462,98.1059,98.009,98.1059,44179.0
2017-09-19 15:50:00,131.55,131.84,131.55,131.82,64578.0,98.1134,98.3297,98.1134,98.3147,64578.0
2017-09-19 15:55:00,131.81,131.83,131.79,131.81,85910.0,98.3073,98.3222,98.2924,98.3073,85910.0
2017-09-20 09:30:00,132.0,132.68,131.96,132.5,72352.0,98.449,98.9562,98.4192,98.8219,72352.0
2017-09-20 09:35:00,132.53,132.81,132.41,132.78,5211.0,98.8443,99.0531,98.7548,99.0307,5211.0
2017-09-20 09:40:00,132.84,133.54,132.84,133.54,23744.0,99.0755,99.5976,99.0755,99.5976,23744.0
2017-09-20 09:45:00,133.54,133.54,132.29,132.4,24933.0,99.5976,99.5976,98.6653,98.7473,24933.0
2017-09-20 09:50:00,132.4,132.74,132.38,132.61,4900.0,98.7473,99.0009,98.7324,98.9039,4900.0
2017-09-20 09:55:00,132.6,132.6,132.25,132.29,11478.0,98.8965,98.8965,98.6355,98.6653,11478.0
2017-09-20 10:00:00,132.41,132.51,132.06,132.11,15880.0,98.7548,98.8294,98.4937,98.531,15880.0
2017-09-20 10:05:00,132.09,132.43,132.07,132.18,11811.0,98.5161,98.7697,98.5012,98.5832,11811.0
2017-09-20 10:10:00,132.17,132.38,132.17,132.38,3610.0,98.5758,98.7324,98.5758,98.7324,3610.0
2017-09-20 10:15:00,132.35,132.44,132.3,132.4,7424.0,98.71,98.7772,98.6727,98.7473,7424.0
2017-09-20 10:20:00,132.43,132.68,132.38,132.64,4674.0,98.7697,98.9562,98.7324,98.9263,4674.0
2017-09-20 10:25:00,132.63,132.68,132.44,132.44,6804.0,98.9189,98.9562,98.7772,98.7772,6804.0
2017-09-20 10:30:00,132.5,132.61,132.47,132.55,8164.0,98.8219,98.9039,98.7995,98.8592,8164.0
2017-09-20 10:35:00,132.6,132.62,132.49,132.49,7161.0,98.8965,98.9114,98.8144,98.8144,7161.0
2017-09-20 10:40:00,132.48,132.66,132.48,132.63,3300.0,98.807,98.9412,98.807,98.9189,3300.0
2017-09-20 10:45:00,132.67,132.88,132.62,132.88,8351.0,98.9487,99.1053,98.9114,99.1053,8351.0
2017-09-20 10:50:00,132.86,133.03,132.77,132.8,19834.0,99.0904,99.2172,99.0233,99.0457,19834.0
2017-09-20 10:55:00,132.76,132.94,132.76,132.94,8214.0,99.0158,99.1501,99.0158,99.1501,8214.0
2017-09-20 11:00:00,132.99,133.05,132.94,133.0,6869.0,99.1874,99.2321,99.1501,99.1948,6869.0
2017-09-20 11:05:00,133.04,133.04,132.91,133.03,5735.0,99.2247,99.2247,99.1277,99.2172,5735.0
2017-09-20 11:10:00,133.03,133.03,132.91,132.94,6950.0,99.2172,99.2172,99.1277,99.1501,6950.0
2017-09-20 11:15:00,132.94,132.96,132.77,132.77,5968.0,99.1501,99.165,99.0233,99.0233,5968.0
2017-09-20 11:20:00,132.77,132.8,132.68,132.77,10275.0,99.0233,99.0457,98.9562,99.0233,10275.0
2017-09-20 11:25:00,132.79,133.0,132.75,133.0,5281.0,99.0382,99.1948,99.0084,99.1948,5281.0
2017-09-20 11:30:00,132.94,133.08,132.91,133.08,5818.0,99.1501,99.2545,99.1277,99.2545,5818.0
2017-09-20 11:35:00,133.06,133.09,132.91,132.95,11321.0,99.2396,99.2619,99.1277,99.1575,11321.0
2017-09-20 11:40:00,132.97,133.07,132.93,132.98,6148.0,99.1724,99.247,99.1426,99.1799,6148.0
2017-09-20 11:45:00,132.96,132.98,132.85,132.98,4372.0,99.165,99.1799,99.0829,99.1799,4372.0
2017-09-20 11:50:00,132.95,133.08,132.9,133.08,11648.0,99.1575,99.2545,99.1202,99.2545,11648.0
2017-09-20 11:55:00,133.04,133.04,132.89,132.97,11413.0,99.2247,99.2247,99.1128,99.1724,11413.0
2017-09-20 12:00:00,132.99,133.0,132.9,132.92,4082.0,99.1874,99.1948,99.1202,99.1352,4082.0
2017-09-20 12:05:00,132.9,132.99,132.89,132.99,4947.0,99.1202,99.1874,99.1128,99.1874,4947.0
2017-09-20 12:10:00,132.94,133.25,132.94,133.23,36264.0,99.1501,99.3813,99.1501,99.3664,36264.0
2017-09-20 12:15:00,133.23,133.24,133.04,133.06,4306.0,99.3664,99.3738,99.2247,99.2396,4306.0
2017-09-20 12:20:00,133.06,133.09,133.03,133.06,2050.0,99.2396,99.2619,99.2172,99.2396,2050.0
2017-09-20 12:25:00,133.03,133.09,133.0,133.09,9772.0,99.2172,99.2619,99.1948,99.2619,9772.0
2017-09-20 12:30:00,133.12,133.25,133.1,133.19,7186.0,99.2843,99.3813,99.2694,99.3365,7186.0
2017-09-20 12:35:00,133.19,133.34,133.19,133.29,7945.0,99.3365,99.4484,99.3365,99.4111,7945.0
2017-09-20 12:40:00,133.3,133.33,133.26,133.3,4696.0,99.4186,99.4409,99.3887,99.4186,4696.0
2017-09-20 12:45:00,133.28,133.28,133.13,133.13,5458.0,99.4037,99.4037,99.2918,99.2918,5458.0
2017-09-20 12:50:00,133.15,133.15,133.05,133.05,2230.0,99.3067,99.3067,99.2321,99.2321,2230.0
2017-09-20 12:55:00,133.07,133.12,133.05,133.1,2395.0,99.247,99.2843,99.2321,99.2694,2395.0
2017-09-20 13:00:00,133.12,133.13,133.09,133.13,4109.0,99.2843,99.2918,99.2619,99.2918,4109.0
2017-09-20 13:05:00,133.11,133.17,133.07,133.15,8057.0,99.2769,99.3216,99.247,99.3067,8057.0
2017-09-20 13:10:00,133.18,133.18,133.13,133.13,2591.0,99.3291,99.3291,99.2918,99.2918,2591.0
2017-09-20 13:15:00,133.13,133.18,133.12,133.14,4020.0,99.2918,99.3291,99.2843,99.2992,4020.0
2017-09-20 13:20:00,133.14,133.19,133.11,133.13,4010.0,99.2992,99.3365,99.2769,99.2918,4010.0
2017-09-20 13:25:00,133.1,133.15,133.09,133.12,2781.0,99.2694,99.3067,99.2619,99.2843,2781.0
2017-09-20 13:30:00,133.08,133.13,133.02,133.05,30556.0,99.2545,99.2918,99.2097,99.2321,30556.0
2017-09-20 13:35:00,133.02,133.05,132.86,132.86,38526.0,99.2097,99.2321,99.0904,99.0904,38526.0
2017-09-20 13:40:00,132.84,132.84,132.68,132.78,13025.0,99.0755,99.0755,98.9562,99.0307,13025.0
2017-09-20 13:45:00,132.78,132.9,132.77,132.78,18519.0,99.0307,99.1202,99.0233,99.0307,18519.0
2017-09-20 13:50:00,132.82,132.82,132.75,132.79,15963.0,99.0606,99.0606,99.0084,99.0382,15963.0
2017-09-20 13:55:00,132.8,133.0,132.79,132.91,6684.0,99.0457,99.1948,99.0382,99.1277,6684.0
2017-09-20 14:00:00,133.0,133.8,132.97,133.8,17742.0,99.1948,99.7915,99.1724,99.7915,17742.0
2017-09-20 14:05:00,133.71,133.89,133.53,133.61,11512.0,99.7244,99.8586,99.5901,99.6498,11512.0
2017-09-20 14:10:00,133.63,133.9,133.61,133.76,23445.0,99.6647,99.8661,99.6498,99.7616,23445.0
2017-09-20 14:15:00,133.79,133.92,133.64,133.83,12334.0,99.784,99.881,99.6721,99.8139,12334.0
2017-09-20 14:20:00,133.83,133.89,133.61,133.75,11109.0,99.8139,99.8586,99.6498,99.7542,11109.0
2017-09-20 14:25:00,133.76,133.78,133.65,133.68,8452.0,99.7616,99.7766,99.6796,99.702,8452.0
2017-09-20 14:30:00,133.69,133.9,133.69,133.9,9101.0,99.7094,99.8661,99.7094,99.8661,9101.0
2017-09-20 14:35:00,133.84,134.02,133.75,133.98,16845.0,99.8213,99.9556,99.7542,99.9257,16845.0
2017-09-20 14:40:00,134.0,134.07,133.8,133.96,17091.0,99.9406,99.9929,99.7915,99.9108,17091.0
2017-09-20 14:45:00,133.97,134.22,133.9,134.22,21161.0,99.9183,100.1047,99.8661,100.1047,21161.0
2017-09-20 14:50:00,134.24,134.24,134.03,134.09,10560.0,100.1196,100.1196,99.963,100.0078,10560.0
2017-09-20 14:55:00,134.11,134.13,134.02,134.02,11520.0,100.0227,100.0376,99.9556,99.9556,11520.0
2017-09-20 15:00:00,134.01,134.01,133.91,133.97,14862.0,99.9481,99.9481,99.8735,99.9183,14862.0
2017-09-20 15:05:00,133.95,134.0,133.61,133.61,12165.0,99.9034,99.9406,99.6498,99.6498,12165.0
2017-09-20 15:10:00,133.62,133.62,133.37,133.46,18972.0,99.6572,99.6572,99.4708,99.5379,18972.0
2017-09-20 15:15:00,133.47,133.57,133.46,133.57,11527.0,99.5454,99.6199,99.5379,99.6199,11527.0
2017-09-20 15:20:00,133.53,133.64,133.44,133.46,23706.0,99.5901,99.6721,99.523,99.5379,23706.0
2017-09-20 15:25:00,133.46,133.54,133.44,133.45,17464.0,99.5379,99.5976,99.523,99.5304,17464.0
2017-09-20 15:30:00,133.45,133.66,133.44,133.65,12218.0,99.5304,99.6871,99.523,99.6796,12218.0
2017-09-20 15:35:00,133.65,133.65,133.59,133.62,14823.0,99.6796,99.6796,99.6349,99.6572,14823.0
2017-09-20 15:40:00,133.62,133.66,133.54,133.59,29356.0,99.6572,99.6871,99.5976,99.6349,29356.0
2017-09-20 15:45:00,133.57,133.67,133.56,133.63,25923.0,99.6199,99.6945,99.6125,99.6647,25923.0
2017-09-20 15:50:00,133.64,133.92,133.64,133.82,43044.0,99.6721,99.881,99.6721,99.8064,43044.0
2017-09-20 15:55:00,133.8,133.87,133.72,133.77,64753.0,99.7915,99.8437,99.7318,99.7691,64753.0
2017-09-21 09:30:00,133.43,133.65,133.1,133.46,16180.0,99.5155,99.6796,99.2694,99.5379,16180.0
2017-09-21 09:35:00,133.59,133.83,133.4,133.64,12683.0,99.6349,99.8139,99.4932,99.6721,12683.0
2017-09-21 09:40:00,133.62,133.75,133.4,133.4,6254.0,99.6572,99.7542,99.4932,99.4932,6254.0
2017-09-21 09:45:00,133.33,133.45,133.15,133.24,14098.0,99.4409,99.5304,99.3067,99.3738,14098.0
2017-09-21 09:50:00,133.26,133.38,133.11,133.29,20674.0,99.3887,99.4782,99.2769,99.4111,20674.0
2017-09-21 09:55:00,133.3,133.44,133.23,133.44,5514.0,99.4186,99.523,99.3664,99.523,5514.0
2017-09-21 10:00:00,133.26,133.46,133.26,133.46,1844.0,99.3887,99.5379,99.3887,99.5379,1844.0
2017-09-21 10:05:00,133.49,133.49,133.31,133.31,6470.0,99.5603,99.5603,99.426,99.426,6470.0
2017-09-21 10:10:00,133.34,133.34,133.13,133.15,2800.0,99.4484,99.4484,99.2918,99.3067,2800.0
2017-09-21 10:15:00,133.09,133.27,133.06,133.26,7717.0,99.2619,99.3962,99.2396,99.3887,7717.0
2017-09-21 10:20:00,133.2,133.23,133.16,133.17,2707.0,99.344,99.3664,99.3142,99.3216,2707.0
2017-09-21 10:25:00,133.16,133.31,133.14,133.26,1500.0,99.3142,99.426,99.2992,99.3887,1500.0
2017-09-21 10:30:00,133.35,133.38,133.31,133.32,4380.0,99.4559,99.4782,99.426,99.4335,4380.0
2017-09-21 10:35:00,133.36,133.42,133.29,133.32,3014.0,99.4633,99.5081,99.4111,99.4335,3014.0
2017-09-21 10:40:00,133.28,133.31,133.19,133.23,3023.0,99.4037,99.426,99.3365,99.3664,3023.0
2017-09-21 10:45:00,133.21,133.28,133.17,133.17,2500.0,99.3514,99.4037,99.3216,99.3216,2500.0
2017-09-21 10:50:00,133.17,133.26,133.08,133.26,7373.0,99.3216,99.3887,99.2545,99.3887,7373.0
2017-09-21 10:55:00,133.29,133.43,133.26,133.43,3700.0,99.4111,99.5155,99.3887,99.5155,3700.0
2017-09-21 11:00:00,133.46,133.46,133.34,133.42,4000.0,99.5379,99.5379,99.4484,99.5081,4000.0
2017-09-21 11:05:00,133.43,133.5,133.39,133.43,2193.0,99.5155,99.5677,99.4857,99.5155,2193.0
2017-09-21 11:10:00,133.44,133.53,133.44,133.5,2154.0,99.523,99.5901,99.523,99.5677,2154.0
2017-09-21 11:15:00,133.47,133.47,133.4,133.45,1844.0,99.5454,99.5454,99.4932,99.5304,1844.0
2017-09-21 11:20:00,133.47,133.58,133.41,133.58,1986.0,99.5454,99.6274,99.5006,99.6274,1986.0
2017-09-21 11:25:00,133.57,133.57,133.39,133.53,5546.0,99.6199,99.6199,99.4857,99.5901,5546.0
2017-09-21 11:30:00,133.52,133.58,133.51,133.52,3700.0,99.5826,99.6274,99.5752,99.5826,3700.0
2017-09-21 11:35:00,133.54,133.59,133.51,133.54,3568.0,99.5976,99.6349,99.5752,99.5976,3568.0
2017-09-21 11:40:00,133.58,133.62,133.49,133.49,7612.0,99.6274,99.6572,99.5603,99.5603,7612.0
2017-09-21 11:45:00,133.47,133.5,133.46,133.5,900.0,99.5454,99.5677,99.5379,99.5677,900.0
2017-09-21 11:50:00,133.47,133.47,133.37,133.38,2417.0,99.5454,99.5454,99.4708,99.4782,2417.0
2017-09-21 11:55:00,133.37,133.41,133.34,133.41,4220.0,99.4708,99.5006,99.4484,99.5006,4220.0
2017-09-21 12:00:00,133.4,133.48,133.38,133.46,5406.0,99.4932,99.5528,99.4782,99.5379,5406.0
2017-09-21 12:05:00,133.45,133.5,133.44,133.47,4107.0,99.5304,99.5677,99.523,99.5454,4107.0
2017-09-21 12:10:00,133.47,133.55,133.42,133.55,2999.0,99.5454,99.605,99.5081,99.605,2999.0
2017-09-21 12:15:00,133.55,133.55,133.49,133.52,3200.0,99.605,99.605,99.5603,99.5826,3200.0
2017-09-21 12:20:00,133.53,133.62,133.52,133.62,9800.0,99.5901,99.6572,99.5826,99.6572,9800.0
2017-09-21 12:25:00,133.66,133.82,133.64,133.77,6480.0,99.6871,99.8064,99.6721,99.7691,6480.0
2017-09-21 12:30:00,133.73,133.73,133.62,133.67,4435.0,99.7393,99.7393,99.6572,99.6945,4435.0
2017-09-21 12:35:00,133.69,133.7,133.58,133.63,3307.0,99.7094,99.7169,99.6274,99.6647,3307.0
2017-09-21 12:40:00,133.61,133.72,133.55,133.66,6842.0,99.6498,99.7318,99.605,99.6871,6842.0
2017-09-21 12:45:00,133.62,133.68,133.58,133.58,3400.0,99.6572,99.702,99.6274,99.6274,3400.0
2017-09-21 12:50:00,133.6,133.67,133.6,133.65,5433.0,99.6423,99.6945,99.6423,99.6796,5433.0
2017-09-21 12:55:00,133.62,133.63,133.59,133.62,3289.0,99.6572,99.6647,99.6349,99.6572,3289.0
2017-09-21 13:00:00,133.65,133.68,133.62,133.64,2543.0,99.6796,99.702,99.6572,99.6721,2543.0
2017-09-21 13:05:00,133.62,133.66,133.62,133.66,700.0,99.6572,99.6871,99.6572,99.6871,700.0
2017-09-21 13:10:00,133.64,133.66,133.62,133.66,700.0,99.6721,99.6871,99.6572,99.6871,700.0
2017-09-21 13:15:00,133.65,133.67,133.62,133.65,1700.0,99.6796,99.6945,99.6572,99.6796,1700.0
2017-09-21 13:20:00,133.62,133.62,133.59,133.62,3258.0,99.6572,99.6572,99.6349,99.6572,3258.0
2017-09-21 13:25:00,133.59,133.59,133.51,133.56,6228.0,99.6349,99.6349,99.5752,99.6125,6228.0
2017-09-21 13:30:00,133.56,133.69,133.53,133.67,7394.0,99.6125,99.7094,99.5901,99.6945,7394.0
2017-09-21 13:35:00,133.66,133.66,133.59,133.59,7333.0,99.6871,99.6871,99.6349,99.6349,7333.0
2017-09-21 13:40:00,133.61,133.7,133.59,133.66,3326.0,99.6498,99.7169,99.6349,99.6871,3326.0
2017-09-21 13:45:00,133.7,133.7,133.61,133.69,5676.0,99.7169,99.7169,99.6498,99.7094,5676.0
2017-09-21 13:50:00,133.69,133.85,133.65,133.77,5968.0,99.7094,99.8288,99.6796,99.7691,5968.0
2017-09-21 13:55:00,133.76,133.84,133.73,133.84,4913.0,99.7616,99.8213,99.7393,99.8213,4913.0
2017-09-21 14:00:00,133.86,133.95,133.84,133.94,4405.0,99.8362,99.9034,99.8213,99.8959,4405.0
2017-09-21 14:05:00,133.91,133.96,133.89,133.96,3074.0,99.8735,99.9108,99.8586,99.9108,3074.0
2017-09-21 14:10:00,133.94,133.97,133.91,133.94,4690.0,99.8959,99.9183,99.8735,99.8959,4690.0
2017-09-21 14:15:00,133.96,133.97,133.86,133.94,2100.0,99.9108,99.9183,99.8362,99.8959,2100.0
2017-09-21 14:20:00,133.94,133.94,133.86,133.91,4104.0,99.8959,99.8959,99.8362,99.8735,4104.0
2017-09-21 14:25:00,133.91,133.99,133.86,133.98,8127.0,99.8735,99.9332,99.8362,99.9257,8127.0
2017-09-21 14:30:00,133.97,134.04,133.92,134.0,5148.0,99.9183,99.9705,99.881,99.9406,5148.0
2017-09-21 14:35:00,133.99,134.03,133.97,133.98,6905.0,99.9332,99.963,99.9183,99.9257,6905.0
2017-09-21 14:40:00,134.01,134.02,133.97,133.99,14129.0,99.9481,99.9556,99.9183,99.9332,14129.0
2017-09-21 14:45:00,133.99,134.03,133.98,134.03,13180.0,99.9332,99.963,99.9257,99.963,13180.0
2017-09-21 14:50:00,134.01,134.07,133.98,134.06,13190.0,99.9481,99.9929,99.9257,99.9854,13190.0
2017-09-21 14:55:00,134.07,134.07,133.98,134.07,8252.0,99.9929,99.9929,99.9257,99.9929,8252.0
2017-09-21 15:00:00,134.07,134.11,134.04,134.1,6528.0,99.9929,100.0227,99.9705,100.0152,6528.0
2017-09-21 15:05:00,134.11,134.16,134.11,134.13,8711.0,100.0227,100.06,100.0227,100.0376,8711.0
2017-09-21 15:10:00,134.11,134.13,133.98,134.0,12115.0,100.0227,100.0376,99.9257,99.9406,12115.0
2017-09-21 15:15:00,134.01,134.01,133.96,133.97,9142.0,99.9481,99.9481,99.9108,99.9183,9142.0
2017-09-21 15:20:00,133.98,134.01,133.95,134.0,7942.0,99.9257,99.9481,99.9034,99.9406,7942.0
2017-09-21 15:25:00,134.0,134.01,133.97,134.01,5711.0,99.9406,99.9481,99.9183,99.9481,5711.0
2017-09-21 15:30:00,134.0,134.01,133.96,134.0,8052.0,99.9406,99.9481,99.9108,99.9406,8052.0
2017-09-21 15:35:00,134.0,134.01,133.95,133.97,8814.0,99.9406,99.9481,99.9034,99.9183,8814.0
2017-09-21 15:40:00,133.97,134.0,133.89,133.89,9593.0,99.9183,99.9406,99.8586,99.8586,9593.0
2017-09-21 15:45:00,133.9,133.98,133.9,133.94,15121.0,99.8661,99.9257,99.8661,99.8959,15121.0
2017-09-21 15:50:00,133.92,133.97,133.85,133.85,18782.0,99.881,99.9183,99.8288,99.8288,18782.0
2017-09-21 15:55:00,133.83,133.84,133.73,133.81,40636.0,99.8139,99.8213,99.7393,99.7989,40636.0
2017-09-22 09:30:00,132.93,133.48,132.86,133.48,20127.0,99.1426,99.5528,99.0904,99.5528,20127.0
2017-09-22 09:35:00,133.53,133.63,133.41,133.58,3100.0,99.5901,99.6647,99.5006,99.6274,3100.0
2017-09-22 09:40:00,133.59,133.71,133.52,133.59,3509.0,99.6349,99.7244,99.5826,99.6349,3509.0
2017-09-22 09:45:00,133.56,133.75,133.27,133.69,5244.0,99.6125,99.7542,99.3962,99.7094,5244.0
2017-09-22 09:50:00,133.73,133.96,133.7,133.85,2691.0,99.7393,99.9108,99.7169,99.8288,2691.0
2017-09-22 09:55:00,133.86,133.99,133.82,133.9,3814.0,99.8362,99.9332,99.8064,99.8661,3814.0
2017-09-22 10:00:00,133.87,133.87,133.26,133.37,9365.0,99.8437,99.8437,99.3887,99.4708,9365.0
2017-09-22 10:05:00,133.58,133.8,133.54,133.8,6220.0,99.6274,99.7915,99.5976,99.7915,6220.0
2017-09-22 10:10:00,133.75,133.94,133.75,133.93,3200.0,99.7542,99.8959,99.7542,99.8884,3200.0
2017-09-22 10:15:00,133.97,133.99,133.89,133.91,5567.0,99.9183,99.9332,99.8586,99.8735,5567.0
2017-09-22 10:20:00,133.93,133.99,133.82,133.83,3139.0,99.8884,99.9332,99.8064,99.8139,3139.0
2017-09-22 10:25:00,133.83,133.85,133.72,133.85,2206.0,99.8139,99.8288,99.7318,99.8288,2206.0
2017-09-22 10:30:00,133.85,134.02,133.85,133.98,3218.0,99.8288,99.9556,99.8288,99.9257,3218.0
2017-09-22 10:35:00,134.01,134.15,133.95,134.11,5836.0,99.9481,100.0525,99.9034,100.0227,5836.0
2017-09-22 10:40:00,134.15,134.16,133.96,134.02,5535.0,100.0525,100.06,99.9108,99.9556,5535.0
2017-09-22 10:45:00,134.06,134.14,134.01,134.14,1947.0,99.9854,100.0451,99.9481,100.0451,1947.0
2017-09-22 10:50:00,134.08,134.12,134.02,134.05,4820.0,100.0003,100.0301,99.9556,99.9779,4820.0
2017-09-22 10:55:00,134.02,134.13,133.95,134.13,6918.0,99.9556,100.0376,99.9034,100.0376,6918.0
2017-09-22 11:00:00,134.09,134.22,134.08,134.22,2960.0,100.0078,100.1047,100.0003,100.1047,2960.0
2017-09-22 11:05:00,134.2,134.25,134.16,134.16,2955.0,100.0898,100.1271,100.06,100.06,2955.0
2017-09-22 11:10:00,134.16,134.17,133.96,133.96,2100.0,100.06,100.0674,99.9108,99.9108,2100.0
2017-09-22 11:15:00,133.91,134.0,133.9,134.0,3455.0,99.8735,99.9406,99.8661,99.9406,3455.0
2017-09-22 11:20:00,133.95,133.99,133.9,133.93,2835.0,99.9034,99.9332,99.8661,99.8884,2835.0
2017-09-22 11:25:00,133.93,133.97,133.89,133.94,1963.0,99.8884,99.9183,99.8586,99.8959,1963.0
2017-09-22 11:30:00,133.96,133.97,133.8,133.91,7644.0,99.9108,99.9183,99.7915,99.8735,7644.0
2017-09-22 11:35:00,133.89,133.96,133.88,133.96,1306.0,99.8586,99.9108,99.8511,99.9108,1306.0
2017-09-22 11:40:00,133.92,133.99,133.92,133.94,3000.0,99.881,99.9332,99.881,99.8959,3000.0
2017-09-22 11:45:00,133.94,133.99,133.91,133.99,6906.0,99.8959,99.9332,99.8735,99.9332,6906.0
2017-09-22 11:50:00,133.98,134.19,133.98,134.13,2557.0,99.9257,100.0824,99.9257,100.0376,2557.0
2017-09-22 11:55:00,134.17,134.31,134.17,134.27,2121.0,100.0674,100.1719,100.0674,100.142,2121.0
2017-09-22 12:00:00,134.31,134.31,134.26,134.27,1200.0,100.1719,100.1719,100.1346,100.142,1200.0
2017-09-22 12:05:00,134.25,134.25,134.21,134.23,1300.0,100.1271,100.1271,100.0973,100.1122,1300.0
2017-09-22 12:10:00,134.18,134.19,134.14,134.19,1462.0,100.0749,100.0824,100.0451,100.0824,1462.0
2017-09-22 12:15:00,134.16,134.2,134.07,134.07,751.0,100.06,100.0898,99.9929,99.9929,751.0
2017-09-22 12:20:00,134.09,134.11,134.05,134.1,2525.0,100.0078,100.0227,99.9779,100.0152,2525.0
2017-09-22 12:25:00,134.1,134.17,134.1,134.11,1907.0,100.0152,100.0674,100.0152,100.0227,1907.0
2017-09-22 12:30:00,134.11,134.16,133.98,134.04,2270.0,100.0227,100.06,99.9257,99.9705,2270.0
2017-09-22 12:35:00,134.02,134.07,133.99,134.02,2200.0,99.9556,99.9929,99.9332,99.9556,2200.0
2017-09-22 12:40:00,134.06,134.08,134.02,134.07,1850.0,99.9854,100.0003,99.9556,99.9929,1850.0
2017-09-22 12:45:00,134.06,134.06,133.91,133.93,3432.0,99.9854,99.9854,99.8735,99.8884,3432.0
2017-09-22 12:50:00,133.94,134.02,133.94,134.01,1900.0,99.8959,99.9556,99.8959,99.9481,1900.0
2017-09-22 12:55:00,133.96,134.06,133.95,134.02,2100.0,99.9108,99.9854,99.9034,99.9556,2100.0
2017-09-22 13:00:00,134.09,134.11,134.07,134.08,1604.0,100.0078,100.0227,99.9929,100.0003,1604.0
2017-09-22 13:05:00,134.07,134.07,133.97,133.97,2709.0,99.9929,99.9929,99.9183,99.9183,2709.0
2017-09-22 13:10:00,133.95,133.95,133.84,133.85,2300.0,99.9034,99.9034,99.8213,99.8288,2300.0
2017-09-22 13:15:00,133.87,133.88,133.82,133.86,3161.0,99.8437,99.8511,99.8064,99.8362,3161.0
2017-09-22 13:20:00,133.86,133.93,133.81,133.93,1900.0,99.8362,99.8884,99.7989,99.8884,1900.0
2017-09-22 13:25:00,133.94,134.0,133.94,133.94,2050.0,99.8959,99.9406,99.8959,99.8959,2050.0
2017-09-22 13:30:00,133.97,134.07,133.96,134.03,1732.0,99.9183,99.9929,99.9108,99.963,1732.0
2017-09-22 13:35:00,134.08,134.1,134.01,134.05,2102.0,100.0003,100.0152,99.9481,99.9779,2102.0
2017-09-22 13:40:00,134.05,134.1,134.01,134.1,749.0,99.9779,100.0152,99.9481,100.0152,749.0
2017-09-22 13:45:00,134.1,134.14,134.07,134.07,3283.0,100.0152,100.0451,99.9929,99.9929,3283.0
2017-09-22 13:50:00,134.06,134.11,133.98,134.03,2283.0,99.9854,100.0227,99.9257,99.963,2283.0
2017-09-22 13:55:00,134.03,134.03,133.89,133.89,3772.0,99.963,99.963,99.8586,99.8586,3772.0
2017-09-22 14:00:00,133.92,133.92,133.82,133.82,3537.0,99.881,99.881,99.8064,99.8064,3537.0
2017-09-22 14:05:00,133.82,133.86,133.75,133.75,3025.0,99.8064,99.8362,99.7542,99.7542,3025.0
2017-09-22 14:10:00,133.75,133.79,133.73,133.77,2723.0,99.7542,99.784,99.7393,99.7691,2723.0
2017-09-22 14:15:00,133.78,133.85,133.77,133.81,3040.0,99.7766,99.8288,99.7691,99.7989,3040.0
2017-09-22 14:20:00,133.82,133.96,133.8,133.9,2902.0,99.8064,99.9108,99.7915,99.8661,2902.0
2017-09-22 14:25:00,133.89,133.93,133.87,133.92,2581.0,99.8586,99.8884,99.8437,99.881,2581.0
2017-09-22 14:30:00,133.88,133.93,133.87,133.93,2500.0,99.8511,99.8884,99.8437,99.8884,2500.0
2017-09-22 14:35:00,133.93,133.95,133.87,133.87,2000.0,99.8884,99.9034,99.8437,99.8437,2000.0
2017-09-22 14:40:00,133.86,133.91,133.82,133.89,2742.0,99.8362,99.8735,99.8064,99.8586,2742.0
2017-09-22 14:45:00,133.88,133.88,133.82,133.85,2500.0,99.8511,99.8511,99.8064,99.8288,2500.0
2017-09-22 14:50:00,133.88,133.96,133.84,133.96,1600.0,99.8511,99.9108,99.8213,99.9108,1600.0
2017-09-22 14:55:00,133.97,133.98,133.85,133.86,3605.0,99.9183,99.9257,99.8288,99.8362,3605.0
2017-09-22 15:00:00,133.86,133.99,133.86,133.99,2507.0,99.8362,99.9332,99.8362,99.9332,2507.0
2017-09-22 15:05:00,133.98,133.99,133.96,133.98,3914.0,99.9257,99.9332,99.9108,99.9257,3914.0
2017-09-22 15:10:00,133.97,133.99,133.95,133.99,1610.0,99.9183,99.9332,99.9034,99.9332,1610.0
2017-09-22 15:15:00,134.02,134.04,133.97,134.04,2900.0,99.9556,99.9705,99.9183,99.9705,2900.0
2017-09-22 15:20:00,134.05,134.05,133.97,133.97,5290.0,99.9779,99.9779,99.9183,99.9183,5290.0
2017-09-22 15:25:00,133.97,134.0,133.95,133.98,4812.0,99.9183,99.9406,99.9034,99.9257,4812.0
2017-09-22 15:30:00,133.98,133.98,133.92,133.94,4789.0,99.9257,99.9257,99.881,99.8959,4789.0
2017-09-22 15:35:00,133.95,134.05,133.93,134.05,8172.0,99.9034,99.9779,99.8884,99.9779,8172.0
2017-09-22 15:40:00,134.07,134.18,134.07,134.17,12247.0,99.9929,100.0749,99.9929,100.0674,12247.0
2017-09-22 15:45:00,134.15,134.2,134.01,134.01,29512.0,100.0525,100.0898,99.9481,99.9481,29512.0
2017-09-22 15:50:00,134.02,134.26,134.01,134.13,69343.0,99.9556,100.1346,99.9481,100.0376,69343.0
2017-09-22 15:55:00,134.17,134.36,134.1,134.1,111894.0,100.0674,100.2091,100.0152,100.0152,111894.0
2017-09-25 09:30:00,134.28,134.55,134.07,134.44,16669.0,100.1495,100.3509,99.9929,100.2688,16669.0
2017-09-25 09:35:00,134.45,134.63,133.97,133.98,2696.0,100.2763,100.4105,99.9183,99.9257,2696.0
2017-09-25 09:40:00,133.96,134.06,133.61,133.82,10409.0,99.9108,99.9854,99.6498,99.8064,10409.0
2017-09-25 09:45:00,133.8,133.9,133.71,133.86,2377.0,99.7915,99.8661,99.7244,99.8362,2377.0
2017-09-25 09:50:00,133.86,133.97,133.86,133.93,3299.0,99.8362,99.9183,99.8362,99.8884,3299.0
2017-09-25 09:55:00,133.95,134.17,133.9,134.16,3500.0,99.9034,100.0674,99.8661,100.06,3500.0
2017-09-25 10:00:00,134.03,134.12,134.02,134.12,1209.0,99.963,100.0301,99.9556,100.0301,1209.0
2017-09-25 10:05:00,134.12,134.23,134.1,134.15,7601.0,100.0301,100.1122,100.0152,100.0525,7601.0
2017-09-25 10:10:00,134.12,134.19,134.07,134.19,2300.0,100.0301,100.0824,99.9929,100.0824,2300.0
2017-09-25 10:15:00,134.23,134.23,134.14,134.18,2834.0,100.1122,100.1122,100.0451,100.0749,2834.0
2017-09-25 10:20:00,134.19,134.2,134.15,134.2,2208.0,100.0824,100.0898,100.0525,100.0898,2208.0
2017-09-25 10:25:00,134.22,134.23,134.11,134.15,3400.0,100.1047,100.1122,100.0227,100.0525,3400.0
2017-09-25 10:30:00,134.16,134.18,134.1,134.13,4075.0,100.06,100.0749,100.0152,100.0376,4075.0
2017-09-25 10:35:00,134.16,134.19,133.94,133.94,4495.0,100.06,100.0824,99.8959,99.8959,4495.0
2017-09-25 10:40:00,133.9,133.9,133.7,133.7,3870.0,99.8661,99.8661,99.7169,99.7169,3870.0
2017-09-25 10:45:00,133.68,133.72,133.1,133.43,30668.0,99.702,99.7318,99.2694,99.5155,30668.0
2017-09-25 10:50:00,133.38,133.38,133.05,133.16,14629.0,99.4782,99.4782,99.2321,99.3142,14629.0
2017-09-25 10:55:00,133.08,133.15,132.96,133.15,3975.0,99.2545,99.3067,99.165,99.3067,3975.0
2017-09-25 11:00:00,133.18,133.18,132.59,132.81,5733.0,99.3291,99.3291,98.889,99.0531,5733.0
2017-09-25 11:05:00,132.84,133.04,132.78,132.87,6200.0,99.0755,99.2247,99.0307,99.0979,6200.0
2017-09-25 11:10:00,132.92,133.03,132.85,132.92,7241.0,99.1352,99.2172,99.0829,99.1352,7241.0
2017-09-25 11:15:00,132.91,133.08,132.78,133.04,12761.0,99.1277,99.2545,99.0307,99.2247,12761.0
2017-09-25 11:20:00,133.16,133.31,133.15,133.3,2488.0,99.3142,99.426,99.3067,99.4186,2488.0
2017-09-25 11:25:00,133.33,133.4,133.33,133.37,1300.0,99.4409,99.4932,99.4409,99.4708,1300.0
2017-09-25 11:30:00,133.45,133.45,133.26,133.35,4351.0,99.5304,99.5304,99.3887,99.4559,4351.0
2017-09-25 11:35:00,133.38,133.44,133.32,133.32,1326.0,99.4782,99.523,99.4335,99.4335,1326.0
2017-09-25 11:40:00,133.35,133.41,133.21,133.21,3900.0,99.4559,99.5006,99.3514,99.3514,3900.0
2017-09-25 11:45:00,133.21,133.3,133.19,133.3,1986.0,99.3514,99.4186,99.3365,99.4186,1986.0
2017-09-25 11:50:00,133.27,133.39,133.2,133.37,2000.0,99.3962,99.4857,99.344,99.4708,2000.0
2017-09-25 11:55:00,133.34,133.38,133.19,133.25,3514.0,99.4484,99.4782,99.3365,99.3813,3514.0
2017-09-25 12:00:00,133.21,133.21,133.12,133.15,1741.0,99.3514,99.3514,99.2843,99.3067,1741.0
2017-09-25 12:05:00,133.14,133.23,133.13,133.13,2800.0,99.2992,99.3664,99.2918,99.2918,2800.0
2017-09-25 12:10:00,133.13,133.18,133.04,133.08,4009.0,99.2918,99.3291,99.2247,99.2545,4009.0
2017-09-25 12:15:00,133.07,133.13,133.05,133.09,5789.0,99.247,99.2918,99.2321,99.2619,5789.0
2017-09-25 12:20:00,133.05,133.24,133.04,133.23,6617.0,99.2321,99.3738,99.2247,99.3664,6617.0
2017-09-25 12:25:00,133.25,133.39,133.24,133.31,2737.0,99.3813,99.4857,99.3738,99.426,2737.0
2017-09-25 12:30:00,133.37,133.45,133.33,133.38,3884.0,99.4708,99.5304,99.4409,99.4782,3884.0
2017-09-25 12:35:00,133.41,133.46,133.4,133.43,3882.0,99.5006,99.5379,99.4932,99.5155,3882.0
2017-09-25 12:40:00,133.41,133.5,133.41,133.47,1500.0,99.5006,99.5677,99.5006,99.5454,1500.0
2017-09-25 12:45:00,133.46,133.5,133.39,133.39,2916.0,99.5379,99.5677,99.4857,99.4857,2916.0
2017-09-25 12:50:00,133.44,133.56,133.4,133.51,9875.0,99.523,99.6125,99.4932,99.5752,9875.0
2017-09-25 12:55:00,133.51,133.61,133.47,133.6,14097.0,99.5752,99.6498,99.5454,99.6423,14097.0
2017-09-25 13:00:00,133.6,133.82,133.6,133.79,12034.0,99.6423,99.8064,99.6423,99.784,12034.0
2017-09-25 13:05:00,133.8,133.93,133.8,133.84,14503.0,99.7915,99.8884,99.7915,99.8213,14503.0
2017-09-25 13:10:00,133.92,133.94,133.85,133.91,5569.0,99.881,99.8959,99.8288,99.8735,5569.0
2017-09-25 13:15:00,133.92,133.97,133.92,133.93,4162.0,99.881,99.9183,99.881,99.8884,4162.0
2017-09-25 13:20:00,133.94,133.95,133.91,133.91,2323.0,99.8959,99.9034,99.8735,99.8735,2323.0
2017-09-25 13:25:00,133.9,133.96,133.87,133.9,2563.0,99.8661,99.9108,99.8437,99.8661,2563.0
2017-09-25 13:30:00,133.89,133.92,133.88,133.91,2865.0,99.8586,99.881,99.8511,99.8735,2865.0
2017-09-25 13:35:00,133.93,133.97,133.84,133.97,7630.0,99.8884,99.9183,99.8213,99.9183,7630.0
2017-09-25 13:40:00,133.98,134.25,133.95,133.97,26857.0,99.9257,100.1271,99.9034,99.9183,26857.0
2017-09-25 13:45:00,133.97,134.03,133.97,134.02,3850.0,99.9183,99.963,99.9183,99.9556,3850.0
2017-09-25 13:50:00,134.05,134.08,134.04,134.07,1740.0,99.9779,100.0003,99.9705,99.9929,1740.0
2017-09-25 13:55:00,134.09,134.1,133.96,133.97,2399.0,100.0078,100.0152,99.9108,99.9183,2399.0
2017-09-25 14:00:00,134.01,134.04,133.99,134.04,1683.0,99.9481,99.9705,99.9332,99.9705,1683.0
2017-09-25 14:05:00,134.03,134.03,133.94,133.94,5413.0,99.963,99.963,99.8959,99.8959,5413.0
2017-09-25 14:10:00,133.92,133.95,133.83,133.94,5275.0,99.881,99.9034,99.8139,99.8959,5275.0
2017-09-25 14:15:00,133.98,133.98,133.88,133.96,3400.0,99.9257,99.9257,99.8511,99.9108,3400.0
2017-09-25 14:20:00,133.92,133.99,133.89,133.91,4250.0,99.881,99.9332,99.8586,99.8735,4250.0
2017-09-25 14:25:00,133.97,133.97,133.83,133.84,3200.0,99.9183,99.9183,99.8139,99.8213,3200.0
2017-09-25 14:30:00,133.83,133.93,133.77,133.84,5015.0,99.8139,99.8884,99.7691,99.8213,5015.0
2017-09-25 14:35:00,133.8,133.87,133.72,133.78,1900.0,99.7915,99.8437,99.7318,99.7766,1900.0
2017-09-25 14:40:00,133.79,133.84,133.72,133.72,3486.0,99.784,99.8213,99.7318,99.7318,3486.0
2017-09-25 14:45:00,133.71,133.76,133.66,133.75,4899.0,99.7244,99.7616,99.6871,99.7542,4899.0
2017-09-25 14:50:00,133.73,133.83,133.73,133.83,4176.0,99.7393,99.8139,99.7393,99.8139,4176.0
2017-09-25 14:55:00,133.84,133.98,133.84,133.98,2600.0,99.8213,99.9257,99.8213,99.9257,2600.0
2017-09-25 15:00:00,133.98,133.99,133.83,133.85,3700.0,99.9257,99.9332,99.8139,99.8288,3700.0
2017-09-25 15:05:00,133.9,133.97,133.9,133.96,2812.0,99.8661,99.9183,99.8661,99.9108,2812.0
2017-09-25 15:10:00,133.93,134.01,133.91,134.01,1984.0,99.8884,99.9481,99.8735,99.9481,1984.0
2017-09-25 15:15:00,134.03,134.04,133.98,134.0,3765.0,99.963,99.9705,99.9257,99.9406,3765.0
2017-09-25 15:20:00,134.02,134.1,133.96,134.09,6311.0,99.9556,100.0152,99.9108,100.0078,6311.0
2017-09-25 15:25:00,134.15,134.15,134.02,134.07,6218.0,100.0525,100.0525,99.9556,99.9929,6218.0
2017-09-25 15:30:00,134.05,134.25,134.05,134.18,6010.0,99.9779,100.1271,99.9779,100.0749,6010.0
2017-09-25 15:35:00,134.17,134.27,134.14,134.22,8977.0,100.0674,100.142,100.0451,100.1047,8977.0
2017-09-25 15:40:00,134.23,134.24,134.15,134.16,7084.0,100.1122,100.1196,100.0525,100.06,7084.0
2017-09-25 15:45:00,134.18,134.28,134.16,134.26,11465.0,100.0749,100.1495,100.06,100.1346,11465.0
2017-09-25 15:50:00,134.25,134.26,134.15,134.25,13998.0,100.1271,100.1346,100.0525,100.1271,13998.0
2017-09-25 15:55:00,134.25,134.37,134.24,134.32,34589.0,100.1271,100.2166,100.1196,100.1793,34589.0
2017-09-26 09:30:00,134.21,134.38,133.69,133.92,15404.0,100.0973,100.2241,99.7094,99.881,15404.0
2017-09-26 09:35:00,133.97,134.07,133.9,133.9,6008.0,99.9183,99.9929,99.8661,99.8661,6008.0
2017-09-26 09:40:00,133.75,133.82,133.37,133.37,8634.0,99.7542,99.8064,99.4708,99.4708,8634.0
2017-09-26 09:45:00,133.54,133.74,133.44,133.74,4546.0,99.5976,99.7467,99.523,99.7467,4546.0
2017-09-26 09:50:00,133.69,134.0,133.68,133.83,3262.0,99.7094,99.9406,99.702,99.8139,3262.0
2017-09-26 09:55:00,133.77,133.79,133.65,133.79,4452.0,99.7691,99.784,99.6796,99.784,4452.0
2017-09-26 10:00:00,133.88,133.88,133.6,133.65,3931.0,99.8511,99.8511,99.6423,99.6796,3931.0
2017-09-26 10:05:00,133.61,133.71,133.56,133.58,4690.0,99.6498,99.7244,99.6125,99.6274,4690.0
2017-09-26 10:10:00,133.57,133.7,133.51,133.69,7160.0,99.6199,99.7169,99.5752,99.7094,7160.0
2017-09-26 10:15:00,133.69,133.88,133.66,133.87,6490.0,99.7094,99.8511,99.6871,99.8437,6490.0
2017-09-26 10:20:00,133.88,133.96,133.59,133.59,2730.0,99.8511,99.9108,99.6349,99.6349,2730.0
2017-09-26 10:25:00,133.59,133.66,133.53,133.64,4468.0,99.6349,99.6871,99.5901,99.6721,4468.0
2017-09-26 10:30:00,133.55,133.66,133.49,133.63,6208.0,99.605,99.6871,99.5603,99.6647,6208.0
2017-09-26 10:35:00,133.6,133.61,133.5,133.54,18455.0,99.6423,99.6498,99.5677,99.5976,18455.0
2017-09-26 10:40:00,133.53,133.62,133.53,133.6,2650.0,99.5901,99.6572,99.5901,99.6423,2650.0
2017-09-26 10:45:00,133.62,133.62,133.51,133.56,2869.0,99.6572,99.6572,99.5752,99.6125,2869.0
2017-09-26 10:50:00,133.52,133.52,133.39,133.39,3732.0,99.5826,99.5826,99.4857,99.4857,3732.0
2017-09-26 10:55:00,133.39,133.42,133.31,133.31,9012.0,99.4857,99.5081,99.426,99.426,9012.0
2017-09-26 11:00:00,133.31,133.44,133.03,133.27,15604.0,99.426,99.523,99.2172,99.3962,15604.0
2017-09-26 11:05:00,133.27,133.38,133.26,133.26,6675.0,99.3962,99.4782,99.3887,99.3887,6675.0
2017-09-26 11:10:00,133.23,133.29,133.15,133.29,5023.0,99.3664,99.4111,99.3067,99.4111,5023.0
2017-09-26 11:15:00,133.34,133.37,133.29,133.32,4137.0,99.4484,99.4708,99.4111,99.4335,4137.0
2017-09-26 11:20:00,133.34,133.53,133.34,133.46,4866.0,99.4484,99.5901,99.4484,99.5379,4866.0
2017-09-26 11:25:00,133.49,133.57,133.47,133.52,5102.0,99.5603,99.6199,99.5454,99.5826,5102.0
2017-09-26 11:30:00,133.57,133.71,133.56,133.71,3400.0,99.6199,99.7244,99.6125,99.7244,3400.0
2017-09-26 11:35:00,133.67,133.72,133.61,133.61,2350.0,99.6945,99.7318,99.6498,99.6498,2350.0
2017-09-26 11:40:00,133.64,133.64,133.58,133.63,1436.0,99.6721,99.6721,99.6274,99.6647,1436.0
2017-09-26 11:45:00,133.57,133.73,133.49,133.67,6410.0,99.6199,99.7393,99.5603,99.6945,6410.0
2017-09-26 11:50:00,133.65,133.67,133.45,133.45,5217.0,99.6796,99.6945,99.5304,99.5304,5217.0
2017-09-26 11:55:00,133.45,133.45,133.29,133.32,5735.0,99.5304,99.5304,99.4111,99.4335,5735.0
2017-09-26 12:00:00,133.39,133.45,133.36,133.45,1100.0,99.4857,99.5304,99.4633,99.5304,1100.0
2017-09-26 12:05:00,133.45,133.45,133.32,133.33,6415.0,99.5304,99.5304,99.4335,99.4409,6415.0
2017-09-26 12:10:00,133.34,133.34,133.28,133.28,1050.0,99.4484,99.4484,99.4037,99.4037,1050.0
2017-09-26 12:15:00,133.29,133.36,133.29,133.33,4377.0,99.4111,99.4633,99.4111,99.4409,4377.0
2017-09-26 12:20:00,133.33,133.34,133.29,133.29,3534.0,99.4409,99.4484,99.4111,99.4111,3534.0
2017-09-26 12:25:00,133.29,133.38,133.14,133.38,33721.0,99.4111,99.4782,99.2992,99.4782,33721.0
2017-09-26 12:30:00,133.34,133.47,133.23,133.33,30493.0,99.4484,99.5454,99.3664,99.4409,30493.0
2017-09-26 12:35:00,133.33,133.43,133.31,133.43,4362.0,99.4409,99.5155,99.426,99.5155,4362.0
2017-09-26 12:40:00,133.37,133.53,133.37,133.49,5033.0,99.4708,99.5901,99.4708,99.5603,5033.0
2017-09-26 12:45:00,133.5,133.53,133.42,133.44,2965.0,99.5677,99.5901,99.5081,99.523,2965.0
2017-09-26 12:50:00,133.5,133.53,133.32,133.32,1959.0,99.5677,99.5901,99.4335,99.4335,1959.0
2017-09-26 12:55:00,133.29,133.32,133.28,133.3,1176.0,99.4111,99.4335,99.4037,99.4186,1176.0
2017-09-26 13:00:00,133.3,133.33,133.29,133.33,6635.0,99.4186,99.4409,99.4111,99.4409,6635.0
2017-09-26 13:05:00,133.3,133.32,133.26,133.27,3108.0,99.4186,99.4335,99.3887,99.3962,3108.0
2017-09-26 13:10:00,133.25,133.26,133.15,133.25,5007.0,99.3813,99.3887,99.3067,99.3813,5007.0
2017-09-26 13:15:00,133.27,133.29,133.23,133.27,4650.0,99.3962,99.4111,99.3664,99.3962,4650.0
2017-09-26 13:20:00,133.24,133.27,133.22,133.25,3311.0,99.3738,99.3962,99.3589,99.3813,3311.0
2017-09-26 13:25:00,133.24,133.24,132.94,132.94,4964.0,99.3738,99.3738,99.1501,99.1501,4964.0
2017-09-26 13:30:00,132.99,133.05,132.95,133.05,4410.0,99.1874,99.2321,99.1575,99.2321,4410.0
2017-09-26 13:35:00,133.02,133.05,132.97,132.99,4321.0,99.2097,99.2321,99.1724,99.1874,4321.0
2017-09-26 13:40:00,133.01,133.03,132.98,132.98,4997.0,99.2023,99.2172,99.1799,99.1799,4997.0
2017-09-26 13:45:00,132.99,132.99,132.86,132.92,11260.0,99.1874,99.1874,99.0904,99.1352,11260.0
2017-09-26 13:50:00,132.93,133.06,132.92,133.06,2751.0,99.1426,99.2396,99.1352,99.2396,2751.0
2017-09-26 13:55:00,133.07,133.1,133.02,133.03,3900.0,99.247,99.2694,99.2097,99.2172,3900.0
2017-09-26 14:00:00,133.04,133.09,133.01,133.02,6673.0,99.2247,99.2619,99.2023,99.2097,6673.0
2017-09-26 14:05:00,133.01,133.01,132.96,132.96,3440.0,99.2023,99.2023,99.165,99.165,3440.0
2017-09-26 14:10:00,132.95,132.99,132.86,132.86,6796.0,99.1575,99.1874,99.0904,99.0904,6796.0
2017-09-26 14:15:00,132.86,132.86,132.82,132.84,4328.0,99.0904,99.0904,99.0606,99.0755,4328.0
2017-09-26 14:20:00,132.85,132.94,132.83,132.89,6523.0,99.0829,99.1501,99.068,99.1128,6523.0
2017-09-26 14:25:00,132.89,132.93,132.86,132.9,4328.0,99.1128,99.1426,99.0904,99.1202,4328.0
2017-09-26 14:30:00,132.9,132.95,132.85,132.94,8142.0,99.1202,99.1575,99.0829,99.1501,8142.0
2017-09-26 14:35:00,132.91,132.98,132.91,132.96,2500.0,99.1277,99.1799,99.1277,99.165,2500.0
2017-09-26 14:40:00,132.96,132.98,132.94,132.95,15222.0,99.165,99.1799,99.1501,99.1575,15222.0
2017-09-26 14:45:00,132.93,132.96,132.84,132.84,5650.0,99.1426,99.165,99.0755,99.0755,5650.0
2017-09-26 14:50:00,132.84,132.94,132.84,132.92,9151.0,99.0755,99.1501,99.0755,99.1352,9151.0
2017-09-26 14:55:00,132.92,133.09,132.91,133.03,11549.0,99.1352,99.2619,99.1277,99.2172,11549.0
2017-09-26 15:00:00,133.04,133.15,133.04,133.14,7014.0,99.2247,99.3067,99.2247,99.2992,7014.0
2017-09-26 15:05:00,133.13,133.15,133.1,133.12,11720.0,99.2918,99.3067,99.2694,99.2843,11720.0
2017-09-26 15:10:00,133.13,133.25,133.13,133.22,6852.0,99.2918,99.3813,99.2918,99.3589,6852.0
2017-09-26 15:15:00,133.21,133.27,133.17,133.27,6174.0,99.3514,99.3962,99.3216,99.3962,6174.0
2017-09-26 15:20:00,133.28,133.29,133.25,133.28,8046.0,99.4037,99.4111,99.3813,99.4037,8046.0
2017-09-26 15:25:00,133.28,133.29,133.21,133.21,9212.0,99.4037,99.4111,99.3514,99.3514,9212.0
2017-09-26 15:30:00,133.21,133.29,133.21,133.28,7880.0,99.3514,99.4111,99.3514,99.4037,7880.0
2017-09-26 15:35:00,133.28,133.31,133.26,133.28,12309.0,99.4037,99.426,99.3887,99.4037,12309.0
2017-09-26 15:40:00,133.27,133.28,133.22,133.22,10103.0,99.3962,99.4037,99.3589,99.3589,10103.0
2017-09-26 15:45:00,133.19,133.21,133.07,133.08,22277.0,99.3365,99.3514,99.247,99.2545,22277.0
2017-09-26 15:50:00,132.98,133.13,132.91,133.01,39758.0,99.1799,99.2918,99.1277,99.2023,39758.0
2017-09-26 15:55:00,133.0,133.12,132.99,133.1,58284.0,99.1948,99.2843,99.1874,99.2694,58284.0
2017-09-27 09:30:00,133.43,134.22,133.24,134.13,24210.0,99.5155,100.1047,99.3738,100.0376,24210.0
2017-09-27 09:35:00,134.13,134.13,133.54,133.71,9636.0,100.0376,100.0376,99.5976,99.7244,9636.0
2017-09-27 09:40:00,133.8,134.31,133.74,133.98,11580.0,99.7915,100.1719,99.7467,99.9257,11580.0
2017-09-27 09:45:00,133.94,134.26,133.93,133.98,5635.0,99.8959,100.1346,99.8884,99.9257,5635.0
2017-09-27 09:50:00,133.97,134.3,133.97,134.15,4922.0,99.9183,100.1644,99.9183,100.0525,4922.0
2017-09-27 09:55:00,134.22,134.22,133.98,134.06,5249.0,100.1047,100.1047,99.9257,99.9854,5249.0
2017-09-27 10:00:00,134.11,134.28,134.02,134.28,23646.0,100.0227,100.1495,99.9556,100.1495,23646.0
2017-09-27 10:05:00,134.32,134.43,134.29,134.32,7621.0,100.1793,100.2614,100.1569,100.1793,7621.0
2017-09-27 10:10:00,134.32,134.32,134.15,134.15,5500.0,100.1793,100.1793,100.0525,100.0525,5500.0
2017-09-27 10:15:00,134.19,134.42,134.19,134.41,8932.0,100.0824,100.2539,100.0824,100.2464,8932.0
2017-09-27 10:20:00,134.42,134.59,134.38,134.43,6437.0,100.2539,100.3807,100.2241,100.2614,6437.0
2017-09-27 10:25:00,134.45,134.57,134.4,134.46,8056.0,100.2763,100.3658,100.239,100.2837,8056.0
2017-09-27 10:30:00,134.37,134.37,134.15,134.2,10902.0,100.2166,100.2166,100.0525,100.0898,10902.0
2017-09-27 10:35:00,134.17,134.17,133.98,134.06,8160.0,100.0674,100.0674,99.9257,99.9854,8160.0
2017-09-27 10:40:00,134.12,134.24,134.05,134.11,7891.0,100.0301,100.1196,99.9779,100.0227,7891.0
2017-09-27 10:45:00,134.22,134.23,134.05,134.07,1715.0,100.1047,100.1122,99.9779,99.9929,1715.0
2017-09-27 10:50:00,134.08,134.21,134.06,134.15,8122.0,100.0003,100.0973,99.9854,100.0525,8122.0
2017-09-27 10:55:00,134.14,134.3,134.13,134.22,11039.0,100.0451,100.1644,100.0376,100.1047,11039.0
2017-09-27 11:00:00,134.22,134.54,134.19,134.27,20922.0,100.1047,100.3434,100.0824,100.142,20922.0
2017-09-27 11:05:00,134.24,134.24,134.14,134.22,3947.0,100.1196,100.1196,100.0451,100.1047,3947.0
2017-09-27 11:10:00,134.21,134.27,134.19,134.22,3222.0,100.0973,100.142,100.0824,100.1047,3222.0
2017-09-27 11:15:00,134.23,134.29,134.19,134.29,3700.0,100.1122,100.1569,100.0824,100.1569,3700.0
2017-09-27 11:20:00,134.28,134.28,134.17,134.17,2800.0,100.1495,100.1495,100.0674,100.0674,2800.0
2017-09-27 11:25:00,134.09,134.15,134.0,134.11,4800.0,100.0078,100.0525,99.9406,100.0227,4800.0
2017-09-27 11:30:00,134.12,134.24,133.99,134.1,11178.0,100.0301,100.1196,99.9332,100.0152,11178.0
2017-09-27 11:35:00,134.05,134.3,134.05,134.23,6337.0,99.9779,100.1644,99.9779,100.1122,6337.0
2017-09-27 11:40:00,134.25,134.3,134.19,134.26,6667.0,100.1271,100.1644,100.0824,100.1346,6667.0
2017-09-27 11:45:00,134.27,134.3,134.17,134.22,12694.0,100.142,100.1644,100.0674,100.1047,12694.0
2017-09-27 11:50:00,134.21,134.32,134.19,134.27,6000.0,100.0973,100.1793,100.0824,100.142,6000.0
2017-09-27 11:55:00,134.27,134.32,134.27,134.32,7569.0,100.142,100.1793,100.142,100.1793,7569.0
2017-09-27 12:00:00,134.3,134.5,134.29,134.4,4850.0,100.1644,100.3136,100.1569,100.239,4850.0
2017-09-27 12:05:00,134.39,134.39,134.26,134.29,1348.0,100.2315,100.2315,100.1346,100.1569,1348.0
2017-09-27 12:10:00,134.3,134.3,134.09,134.1,1633.0,100.1644,100.1644,100.0078,100.0152,1633.0
2017-09-27 12:15:00,134.06,134.16,134.06,134.09,2200.0,99.9854,100.06,99.9854,100.0078,2200.0
2017-09-27 12:20:00,134.12,134.19,134.01,134.07,2175.0,100.0301,100.0824,99.9481,99.9929,2175.0
2017-09-27 12:25:00,134.06,134.19,134.01,134.19,8202.0,99.9854,100.0824,99.9481,100.0824,8202.0
2017-09-27 12:30:00,134.19,134.38,134.17,134.35,10348.0,100.0824,100.2241,100.0674,100.2017,10348.0
2017-09-27 12:35:00,134.36,134.38,134.29,134.29,1626.0,100.2091,100.2241,100.1569,100.1569,1626.0
2017-09-27 12:40:00,134.29,134.33,134.26,134.29,3385.0,100.1569,100.1868,100.1346,100.1569,3385.0
2017-09-27 12:45:00,134.29,134.35,134.26,134.26,1100.0,100.1569,100.2017,100.1346,100.1346,1100.0
2017-09-27 12:50:00,134.31,134.36,134.3,134.33,2900.0,100.1719,100.2091,100.1644,100.1868,2900.0
2017-09-27 12:55:00,134.29,134.37,134.27,134.37,4200.0,100.1569,100.2166,100.142,100.2166,4200.0
2017-09-27 13:00:00,134.36,134.38,134.32,134.35,16000.0,100.2091,100.2241,100.1793,100.2017,16000.0
2017-09-27 13:05:00,134.34,134.41,134.34,134.34,3637.0,100.1942,100.2464,100.1942,100.1942,3637.0
2017-09-27 13:10:00,134.37,134.4,134.32,134.37,3500.0,100.2166,100.239,100.1793,100.2166,3500.0
2017-09-27 13:15:00,134.39,134.43,134.37,134.42,2021.0,100.2315,100.2614,100.2166,100.2539,2021.0
2017-09-27 13:20:00,134.4,134.45,134.31,134.36,4692.0,100.239,100.2763,100.1719,100.2091,4692.0
2017-09-27 13:25:00,134.37,134.37,134.28,134.3,3139.0,100.2166,100.2166,100.1495,100.1644,3139.0
2017-09-27 13:30:00,134.3,134.4,134.3,134.38,3574.0,100.1644,100.239,100.1644,100.2241,3574.0
2017-09-27 13:35:00,134.4,134.48,134.37,134.46,2295.0,100.239,100.2986,100.2166,100.2837,2295.0
2017-09-27 13:40:00,134.45,134.53,134.45,134.52,1985.0,100.2763,100.3359,100.2763,100.3285,1985.0
2017-09-27 13:45:00,134.56,134.56,134.35,134.4,11959.0,100.3583,100.3583,100.2017,100.239,11959.0
2017-09-27 13:50:00,134.36,134.42,134.35,134.4,4578.0,100.2091,100.2539,100.2017,100.239,4578.0
2017-09-27 13:55:00,134.4,134.69,134.39,134.68,8723.0,100.239,100.4553,100.2315,100.4478,8723.0
2017-09-27 14:00:00,134.65,134.75,134.6,134.63,4451.0,100.4254,100.5,100.3881,100.4105,4451.0
2017-09-27 14:05:00,134.66,134.66,134.56,134.59,3130.0,100.4329,100.4329,100.3583,100.3807,3130.0
2017-09-27 14:10:00,134.57,134.71,134.55,134.65,6420.0,100.3658,100.4702,100.3509,100.4254,6420.0
2017-09-27 14:15:00,134.65,134.83,134.61,134.8,7415.0,100.4254,100.5597,100.3956,100.5373,7415.0
2017-09-27 14:20:00,134.76,134.81,134.71,134.71,7616.0,100.5075,100.5448,100.4702,100.4702,7616.0
2017-09-27 14:25:00,134.74,134.77,134.71,134.73,4250.0,100.4926,100.5149,100.4702,100.4851,4250.0
2017-09-27 14:30:00,134.76,134.82,134.74,134.76,5138.0,100.5075,100.5522,100.4926,100.5075,5138.0
2017-09-27 14:35:00,134.75,134.88,134.72,134.85,4950.0,100.5,100.597,100.4776,100.5746,4950.0
2017-09-27 14:40:00,134.82,134.82,134.78,134.78,1750.0,100.5522,100.5522,100.5224,100.5224,1750.0
2017-09-27 14:45:00,134.77,134.78,134.7,134.7,7073.0,100.5149,100.5224,100.4627,100.4627,7073.0
2017-09-27 14:50:00,134.73,134.81,134.71,134.75,4964.0,100.4851,100.5448,100.4702,100.5,4964.0
2017-09-27 14:55:00,134.79,134.84,134.74,134.8,4756.0,100.5298,100.5671,100.4926,100.5373,4756.0
2017-09-27 15:00:00,134.79,134.84,134.74,134.84,7300.0,100.5298,100.5671,100.4926,100.5671,7300.0
2017-09-27 15:05:00,134.85,134.96,134.83,134.83,7610.0,100.5746,100.6566,100.5597,100.5597,7610.0
2017-09-27 15:10:00,134.84,134.88,134.79,134.86,10356.0,100.5671,100.597,100.5298,100.5821,10356.0
2017-09-27 15:15:00,134.86,134.98,134.8,134.91,11657.0,100.5821,100.6716,100.5373,100.6193,11657.0
2017-09-27 15:20:00,134.9,134.92,134.85,134.85,9672.0,100.6119,100.6268,100.5746,100.5746,9672.0
2017-09-27 15:25:00,134.87,134.97,134.79,134.93,14749.0,100.5895,100.6641,100.5298,100.6343,14749.0
2017-09-27 15:30:00,134.93,134.93,134.84,134.88,9109.0,100.6343,100.6343,100.5671,100.597,9109.0
2017-09-27 15:35:00,134.88,134.92,134.84,134.85,13100.0,100.597,100.6268,100.5671,100.5746,13100.0
2017-09-27 15:40:00,134.87,134.87,134.69,134.7,14724.0,100.5895,100.5895,100.4553,100.4627,14724.0
2017-09-27 15:45:00,134.68,134.75,134.66,134.67,18793.0,100.4478,100.5,100.4329,100.4403,18793.0
2017-09-27 15:50:00,134.64,134.66,134.47,134.63,26571.0,100.418,100.4329,100.2912,100.4105,26571.0
2017-09-27 15:55:00,134.59,134.6,134.49,134.54,30485.0,100.3807,100.3881,100.3061,100.3434,30485.0
2017-09-28 09:30:00,134.54,134.56,134.03,134.39,16795.0,100.3434,100.3583,99.963,100.2315,16795.0
2017-09-28 09:35:00,134.46,134.71,134.34,134.7,5300.0,100.2837,100.4702,100.1942,100.4627,5300.0
2017-09-28 09:40:00,134.66,134.99,134.66,134.78,11681.0,100.4329,100.679,100.4329,100.5224,11681.0
2017-09-28 09:45:00,134.7,134.86,134.37,134.41,9613.0,100.4627,100.5821,100.2166,100.2464,9613.0
2017-09-28 09:50:00,134.37,134.55,134.32,134.48,2325.0,100.2166,100.3509,100.1793,100.2986,2325.0
2017-09-28 09:55:00,134.48,134.71,134.44,134.58,5877.0,100.2986,100.4702,100.2688,100.3732,5877.0
2017-09-28 10:00:00,134.62,134.73,134.62,134.63,4108.0,100.4031,100.4851,100.4031,100.4105,4108.0
2017-09-28 10:05:00,134.63,134.63,134.38,134.53,5840.0,100.4105,100.4105,100.2241,100.3359,5840.0
2017-09-28 10:10:00,134.44,134.45,134.23,134.31,4276.0,100.2688,100.2763,100.1122,100.1719,4276.0
2017-09-28 10:15:00,134.31,134.46,134.24,134.26,3688.0,100.1719,100.2837,100.1196,100.1346,3688.0
2017-09-28 10:20:00,134.31,134.39,134.09,134.09,11010.0,100.1719,100.2315,100.0078,100.0078,11010.0
2017-09-28 10:25:00,134.09,134.13,133.93,134.04,10573.0,100.0078,100.0376,99.8884,99.9705,10573.0
2017-09-28 10:30:00,134.07,134.26,134.04,134.14,10401.0,99.9929,100.1346,99.9705,100.0451,10401.0
2017-09-28 10:35:00,134.15,134.29,134.14,134.29,1505.0,100.0525,100.1569,100.0451,100.1569,1505.0
2017-09-28 10:40:00,134.37,134.52,134.37,134.5,1651.0,100.2166,100.3285,100.2166,100.3136,1651.0
2017-09-28 10:45:00,134.52,134.52,134.39,134.39,2857.0,100.3285,100.3285,100.2315,100.2315,2857.0
2017-09-28 10:50:00,134.38,134.53,134.31,134.5,3318.0,100.2241,100.3359,100.1719,100.3136,3318.0
2017-09-28 10:55:00,134.47,134.48,134.32,134.38,3800.0,100.2912,100.2986,100.1793,100.2241,3800.0
2017-09-28 11:00:00,134.43,134.46,134.33,134.35,6406.0,100.2614,100.2837,100.1868,100.2017,6406.0
2017-09-28 11:05:00,134.31,134.43,134.31,134.42,2384.0,100.1719,100.2614,100.1719,100.2539,2384.0
2017-09-28 11:10:00,134.37,134.44,134.3,134.34,11336.0,100.2166,100.2688,100.1644,100.1942,11336.0
2017-09-28 11:15:00,134.34,134.44,134.32,134.35,20820.0,100.1942,100.2688,100.1793,100.2017,20820.0
2017-09-28 11:20:00,134.35,134.48,134.32,134.4,3300.0,100.2017,100.2986,100.1793,100.239,3300.0
2017-09-28 11:25:00,134.42,134.44,134.33,134.39,8597.0,100.2539,100.2688,100.1868,100.2315,8597.0
2017-09-28 11:30:00,134.39,134.42,134.37,134.39,3635.0,100.2315,100.2539,100.2166,100.2315,3635.0
2017-09-28 11:35:00,134.4,134.42,134.35,134.41,9550.0,100.239,100.2539,100.2017,100.2464,9550.0
2017-09-28 11:40:00,134.4,134.42,134.34,134.39,5981.0,100.239,100.2539,100.1942,100.2315,5981.0
2017-09-28 11:45:00,134.36,134.38,134.32,134.32,3400.0,100.2091,100.2241,100.1793,100.1793,3400.0
2017-09-28 11:50:00,134.33,134.53,134.31,134.5,6400.0,100.1868,100.3359,100.1719,100.3136,6400.0
2017-09-28 11:55:00,134.5,134.55,134.43,134.46,5101.0,100.3136,100.3509,100.2614,100.2837,5101.0
2017-09-28 12:00:00,134.45,134.55,134.35,134.47,12027.0,100.2763,100.3509,100.2017,100.2912,12027.0
2017-09-28 12:05:00,134.46,134.47,134.41,134.46,2438.0,100.2837,100.2912,100.2464,100.2837,2438.0
2017-09-28 12:10:00,134.44,134.44,134.39,134.4,2000.0,100.2688,100.2688,100.2315,100.239,2000.0
2017-09-28 12:15:00,134.4,134.54,134.4,134.47,12094.0,100.239,100.3434,100.239,100.2912,12094.0
2017-09-28 12:20:00,134.5,134.64,134.45,134.55,8222.0,100.3136,100.418,100.2763,100.3509,8222.0
2017-09-28 12:25:00,134.54,134.64,134.53,134.61,5300.0,100.3434,100.418,100.3359,100.3956,5300.0
2017-09-28 12:30:00,134.6,134.63,134.58,134.58,1100.0,100.3881,100.4105,100.3732,100.3732,1100.0
2017-09-28 12:35:00,134.59,134.81,134.59,134.79,13141.0,100.3807,100.5448,100.3807,100.5298,13141.0
2017-09-28 12:40:00,134.79,134.91,134.77,134.9,3780.0,100.5298,100.6193,100.5149,100.6119,3780.0
2017-09-28 12:45:00,134.9,135.22,134.9,135.21,26792.0,100.6119,100.8506,100.6119,100.8431,26792.0
2017-09-28 12:50:00,135.16,135.23,135.13,135.23,3076.0,100.8058,100.858,100.7834,100.858,3076.0
2017-09-28 12:55:00,135.19,135.23,135.19,135.22,3850.0,100.8282,100.858,100.8282,100.8506,3850.0
2017-09-28 13:00:00,135.24,135.45,135.21,135.37,13777.0,100.8655,101.0221,100.8431,100.9624,13777.0
2017-09-28 13:05:00,135.35,135.45,135.35,135.45,2357.0,100.9475,101.0221,100.9475,101.0221,2357.0
2017-09-28 13:10:00,135.4,135.57,135.4,135.53,12595.0,100.9848,101.1116,100.9848,101.0818,12595.0
2017-09-28 13:15:00,135.53,135.53,135.47,135.5,6667.0,101.0818,101.0818,101.037,101.0594,6667.0
2017-09-28 13:20:00,135.5,135.59,135.5,135.54,5372.0,101.0594,101.1265,101.0594,101.0892,5372.0
2017-09-28 13:25:00,135.51,135.59,135.49,135.5,5088.0,101.0668,101.1265,101.0519,101.0594,5088.0
2017-09-28 13:30:00,135.5,135.55,135.45,135.55,5297.0,101.0594,101.0967,101.0221,101.0967,5297.0
2017-09-28 13:35:00,135.59,135.6,135.48,135.48,5800.0,101.1265,101.134,101.0445,101.0445,5800.0
2017-09-28 13:40:00,135.48,135.57,135.46,135.57,6800.0,101.0445,101.1116,101.0296,101.1116,6800.0
2017-09-28 13:45:00,135.55,135.65,135.51,135.65,11984.0,101.0967,101.1713,101.0668,101.1713,11984.0
2017-09-28 13:50:00,135.61,135.69,135.6,135.66,12981.0,101.1414,101.2011,101.134,101.1787,12981.0
2017-09-28 13:55:00,135.66,135.74,135.64,135.72,9861.0,101.1787,101.2384,101.1638,101.2235,9861.0
2017-09-28 14:00:00,135.72,135.86,135.71,135.78,15728.0,101.2235,101.3279,101.216,101.2682,15728.0
2017-09-28 14:05:00,135.81,135.85,135.68,135.84,45208.0,101.2906,101.3204,101.1936,101.313,45208.0
2017-09-28 14:10:00,135.8,135.99,135.8,135.98,9606.0,101.2831,101.4248,101.2831,101.4174,9606.0
2017-09-28 14:15:00,135.98,136.02,135.94,135.94,7053.0,101.4174,101.4472,101.3875,101.3875,7053.0
2017-09-28 14:20:00,135.92,135.92,135.64,135.64,5900.0,101.3726,101.3726,101.1638,101.1638,5900.0
2017-09-28 14:25:00,135.64,135.68,135.6,135.62,12097.0,101.1638,101.1936,101.134,101.1489,12097.0
2017-09-28 14:30:00,135.66,135.78,135.62,135.71,6054.0,101.1787,101.2682,101.1489,101.216,6054.0
2017-09-28 14:35:00,135.71,135.75,135.65,135.66,4414.0,101.216,101.2458,101.1713,101.1787,4414.0
2017-09-28 14:40:00,135.67,135.78,135.65,135.74,9748.0,101.1862,101.2682,101.1713,101.2384,9748.0
2017-09-28 14:45:00,135.73,135.75,135.65,135.73,11597.0,101.2309,101.2458,101.1713,101.2309,11597.0
2017-09-28 14:50:00,135.75,135.84,135.69,135.8,13068.0,101.2458,101.313,101.2011,101.2831,13068.0
2017-09-28 14:55:00,135.81,135.9,135.8,135.88,6610.0,101.2906,101.3577,101.2831,101.3428,6610.0
2017-09-28 15:00:00,135.89,135.9,135.78,135.83,8943.0,101.3503,101.3577,101.2682,101.3055,8943.0
2017-09-28 15:05:00,135.81,135.87,135.79,135.87,6722.0,101.2906,101.3353,101.2757,101.3353,6722.0
2017-09-28 15:10:00,135.87,135.93,135.85,135.88,8791.0,101.3353,101.3801,101.3204,101.3428,8791.0
2017-09-28 15:15:00,135.87,135.91,135.84,135.87,6676.0,101.3353,101.3652,101.313,101.3353,6676.0
2017-09-28 15:20:00,135.87,135.92,135.84,135.89,14910.0,101.3353,101.3726,101.313,101.3503,14910.0
2017-09-28 15:25:00,135.9,135.96,135.76,135.88,67437.0,101.3577,101.4025,101.2533,101.3428,67437.0
2017-09-28 15:30:00,135.9,135.96,135.8,135.93,18951.0,101.3577,101.4025,101.2831,101.3801,18951.0
2017-09-28 15:35:00,135.93,135.94,135.87,135.92,17001.0,101.3801,101.3875,101.3353,101.3726,17001.0
2017-09-28 15:40:00,135.92,136.02,135.91,136.01,18271.0,101.3726,101.4472,101.3652,101.4398,18271.0
2017-09-28 15:45:00,136.01,136.01,135.93,135.94,22949.0,101.4398,101.4398,101.3801,101.3875,22949.0
2017-09-28 15:50:00,135.85,135.97,135.84,135.95,56019.0,101.3204,101.4099,101.313,101.395,56019.0
2017-09-28 15:55:00,135.95,135.97,135.81,135.87,146653.0,101.395,101.4099,101.2906,101.3353,146653.0
2017-09-29 09:30:00,135.87,136.05,135.32,135.82,20737.0,101.3353,101.4696,100.9251,101.298,20737.0
2017-09-29 09:35:00,135.78,136.12,135.72,135.86,7952.0,101.2682,101.5218,101.2235,101.3279,7952.0
2017-09-29 09:40:00,135.81,135.81,135.51,135.58,4422.0,101.2906,101.2906,101.0668,101.1191,4422.0
2017-09-29 09:45:00,135.55,135.61,135.38,135.41,5078.0,101.0967,101.1414,100.9699,100.9923,5078.0
2017-09-29 09:50:00,135.36,135.69,135.22,135.69,14883.0,100.955,101.2011,100.8506,101.2011,14883.0
2017-09-29 09:55:00,135.68,135.79,135.6,135.65,14814.0,101.1936,101.2757,101.134,101.1713,14814.0
2017-09-29 10:00:00,135.72,135.87,135.59,135.83,5610.0,101.2235,101.3353,101.1265,101.3055,5610.0
2017-09-29 10:05:00,135.78,135.98,135.68,135.98,6036.0,101.2682,101.4174,101.1936,101.4174,6036.0
2017-09-29 10:10:00,136.0,136.16,135.98,136.07,9073.0,101.4323,101.5516,101.4174,101.4845,9073.0
2017-09-29 10:15:00,136.0,136.02,135.86,135.93,4226.0,101.4323,101.4472,101.3279,101.3801,4226.0
2017-09-29 10:20:00,135.91,135.92,135.82,135.83,2277.0,101.3652,101.3726,101.298,101.3055,2277.0
2017-09-29 10:25:00,135.92,135.92,135.83,135.89,1625.0,101.3726,101.3726,101.3055,101.3503,1625.0
2017-09-29 10:30:00,135.91,136.07,135.91,135.97,5760.0,101.3652,101.4845,101.3652,101.4099,5760.0
2017-09-29 10:35:00,136.03,136.06,135.81,135.81,2400.0,101.4547,101.477,101.2906,101.2906,2400.0
2017-09-29 10:40:00,135.84,135.88,135.78,135.82,1800.0,101.313,101.3428,101.2682,101.298,1800.0
2017-09-29 10:45:00,135.8,135.8,135.7,135.75,6155.0,101.2831,101.2831,101.2085,101.2458,6155.0
2017-09-29 10:50:00,135.76,135.98,135.7,135.95,16791.0,101.2533,101.4174,101.2085,101.395,16791.0
2017-09-29 10:55:00,135.92,136.14,135.92,136.03,10120.0,101.3726,101.5367,101.3726,101.4547,10120.0
2017-09-29 11:00:00,136.04,136.15,136.04,136.12,1400.0,101.4621,101.5442,101.4621,101.5218,1400.0
2017-09-29 11:05:00,136.07,136.22,136.05,136.14,11435.0,101.4845,101.5964,101.4696,101.5367,11435.0
2017-09-29 11:10:00,136.18,136.24,136.1,136.24,13816.0,101.5665,101.6113,101.5069,101.6113,13816.0
2017-09-29 11:15:00,136.23,136.26,136.12,136.14,16838.0,101.6038,101.6262,101.5218,101.5367,16838.0
2017-09-29 11:20:00,136.14,136.21,136.12,136.13,16323.0,101.5367,101.5889,101.5218,101.5293,16323.0
2017-09-29 11:25:00,136.16,136.18,136.03,136.03,2536.0,101.5516,101.5665,101.4547,101.4547,2536.0
2017-09-29 11:30:00,136.08,136.08,136.01,136.06,800.0,101.492,101.492,101.4398,101.477,800.0
2017-09-29 11:35:00,136.01,136.02,135.88,135.95,2900.0,101.4398,101.4472,101.3428,101.395,2900.0
2017-09-29 11:40:00,135.99,136.02,135.99,136.01,1116.0,101.4248,101.4472,101.4248,101.4398,1116.0
2017-09-29 11:45:00,135.9,135.98,135.89,135.98,800.0,101.3577,101.4174,101.3503,101.4174,800.0
2017-09-29 11:50:00,135.94,135.94,135.85,135.86,5272.0,101.3875,101.3875,101.3204,101.3279,5272.0
2017-09-29 11:55:00,135.85,135.96,135.85,135.87,2783.0,101.3204,101.4025,101.3204,101.3353,2783.0
2017-09-29 12:00:00,135.85,135.85,135.7,135.7,2941.0,101.3204,101.3204,101.2085,101.2085,2941.0
2017-09-29 12:05:00,135.67,135.72,135.58,135.63,6406.0,101.1862,101.2235,101.1191,101.1563,6406.0
2017-09-29 12:10:00,135.58,135.62,135.52,135.6,4275.0,101.1191,101.1489,101.0743,101.134,4275.0
2017-09-29 12:15:00,135.55,135.65,135.55,135.58,6125.0,101.0967,101.1713,101.0967,101.1191,6125.0
2017-09-29 12:20:00,135.58,135.63,135.49,135.5,3400.0,101.1191,101.1563,101.0519,101.0594,3400.0
2017-09-29 12:25:00,135.54,135.64,135.49,135.64,6590.0,101.0892,101.1638,101.0519,101.1638,6590.0
2017-09-29 12:30:00,135.61,135.61,135.48,135.54,2852.0,101.1414,101.1414,101.0445,101.0892,2852.0
2017-09-29 12:35:00,135.52,135.58,135.51,135.52,3690.0,101.0743,101.1191,101.0668,101.0743,3690.0
2017-09-29 12:40:00,135.51,135.6,135.48,135.57,4458.0,101.0668,101.134,101.0445,101.1116,4458.0
2017-09-29 12:45:00,135.51,135.56,135.37,135.4,1902.0,101.0668,101.1041,100.9624,100.9848,1902.0
2017-09-29 12:50:00,135.39,135.41,135.31,135.41,4314.0,100.9773,100.9923,100.9177,100.9923,4314.0
2017-09-29 12:55:00,135.4,135.44,135.3,135.36,5480.0,100.9848,101.0146,100.9102,100.955,5480.0
2017-09-29 13:00:00,135.35,135.46,135.3,135.43,6539.0,100.9475,101.0296,100.9102,101.0072,6539.0
2017-09-29 13:05:00,135.46,135.53,135.28,135.35,3911.0,101.0296,101.0818,100.8953,100.9475,3911.0
2017-09-29 13:10:00,135.33,135.34,135.22,135.22,5020.0,100.9326,100.9401,100.8506,100.8506,5020.0
2017-09-29 13:15:00,135.22,135.36,135.17,135.36,3841.0,100.8506,100.955,100.8133,100.955,3841.0
2017-09-29 13:20:00,135.3,135.33,135.22,135.28,4422.0,100.9102,100.9326,100.8506,100.8953,4422.0
2017-09-29 13:25:00,135.28,135.32,135.19,135.24,2604.0,100.8953,100.9251,100.8282,100.8655,2604.0
2017-09-29 13:30:00,135.27,135.34,135.23,135.33,3900.0,100.8878,100.9401,100.858,100.9326,3900.0
2017-09-29 13:35:00,135.3,135.42,135.29,135.42,6355.0,100.9102,100.9997,100.9028,100.9997,6355.0
2017-09-29 13:40:00,135.43,135.5,135.41,135.44,5956.0,101.0072,101.0594,100.9923,101.0146,5956.0
2017-09-29 13:45:00,135.43,135.56,135.41,135.56,9456.0,101.0072,101.1041,100.9923,101.1041,9456.0
2017-09-29 13:50:00,135.52,135.54,135.49,135.54,4200.0,101.0743,101.0892,101.0519,101.0892,4200.0
2017-09-29 13:55:00,135.53,135.59,135.5,135.55,4621.0,101.0818,101.1265,101.0594,101.0967,4621.0
2017-09-29 14:00:00,135.56,135.57,135.41,135.46,4700.0,101.1041,101.1116,100.9923,101.0296,4700.0
2017-09-29 14:05:00,135.42,135.48,135.4,135.42,6468.0,100.9997,101.0445,100.9848,100.9997,6468.0
2017-09-29 14:10:00,135.42,135.45,135.38,135.38,4234.0,100.9997,101.0221,100.9699,100.9699,4234.0
2017-09-29 14:15:00,135.41,135.57,135.4,135.55,14447.0,100.9923,101.1116,100.9848,101.0967,14447.0
2017-09-29 14:20:00,135.55,135.6,135.55,135.55,6112.0,101.0967,101.134,101.0967,101.0967,6112.0
2017-09-29 14:25:00,135.55,135.6,135.55,135.6,6100.0,101.0967,101.134,101.0967,101.134,6100.0
2017-09-29 14:30:00,135.59,135.61,135.55,135.61,3868.0,101.1265,101.1414,101.0967,101.1414,3868.0
2017-09-29 14:35:00,135.6,135.62,135.55,135.59,3700.0,101.134,101.1489,101.0967,101.1265,3700.0
2017-09-29 14:40:00,135.6,135.6,135.53,135.55,4799.0,101.134,101.134,101.0818,101.0967,4799.0
2017-09-29 14:45:00,135.55,135.62,135.55,135.6,5589.0,101.0967,101.1489,101.0967,101.134,5589.0
2017-09-29 14:50:00,135.6,135.7,135.6,135.65,5100.0,101.134,101.2085,101.134,101.1713,5100.0
2017-09-29 14:55:00,135.67,135.73,135.64,135.7,4900.0,101.1862,101.2309,101.1638,101.2085,4900.0
2017-09-29 15:00:00,135.69,135.72,135.67,135.67,6547.0,101.2011,101.2235,101.1862,101.1862,6547.0
2017-09-29 15:05:00,135.67,135.73,135.67,135.68,6199.0,101.1862,101.2309,101.1862,101.1936,6199.0
2017-09-29 15:10:00,135.67,135.7,135.66,135.68,6311.0,101.1862,101.2085,101.1787,101.1936,6311.0
2017-09-29 15:15:00,135.68,135.73,135.67,135.67,8780.0,101.1936,101.2309,101.1862,101.1862,8780.0
2017-09-29 15:20:00,135.7,135.71,135.67,135.68,5980.0,101.2085,101.216,101.1862,101.1936,5980.0
2017-09-29 15:25:00,135.67,135.69,135.62,135.62,13140.0,101.1862,101.2011,101.1489,101.1489,13140.0
2017-09-29 15:30:00,135.62,135.62,135.51,135.56,13756.0,101.1489,101.1489,101.0668,101.1041,13756.0
2017-09-29 15:35:00,135.56,135.58,135.48,135.5,14457.0,101.1041,101.1191,101.0445,101.0594,14457.0
2017-09-29 15:40:00,135.51,135.68,135.48,135.63,19040.0,101.0668,101.1936,101.0445,101.1563,19040.0
2017-09-29 15:45:00,135.63,135.67,135.61,135.66,36111.0,101.1563,101.1862,101.1414,101.1787,36111.0
2017-09-29 15:50:00,135.67,135.78,135.63,135.67,35544.0,101.1862,101.2682,101.1563,101.1862,35544.0
2017-09-29 15:55:00,135.69,135.71,135.6,135.69,94786.0,101.2011,101.216,101.134,101.2011,94786.0
2017-10-02 09:30:00,135.73,135.97,135.54,135.86,19980.0,101.2309,101.4099,101.0892,101.3279,19980.0
2017-10-02 09:35:00,135.83,135.99,135.25,135.55,16432.0,101.3055,101.4248,100.8729,101.0967,16432.0
2017-10-02 09:40:00,135.51,135.58,135.42,135.42,8964.0,101.0668,101.1191,100.9997,100.9997,8964.0
2017-10-02 09:45:00,135.44,135.53,135.39,135.47,9904.0,101.0146,101.0818,100.9773,101.037,9904.0
2017-10-02 09:50:00,135.49,135.69,135.46,135.63,12234.0,101.0519,101.2011,101.0296,101.1563,12234.0
2017-10-02 09:55:00,135.64,135.64,135.3,135.3,9978.0,101.1638,101.1638,100.9102,100.9102,9978.0
2017-10-02 10:00:00,135.34,135.65,135.3,135.53,16167.0,100.9401,101.1713,100.9102,101.0818,16167.0
2017-10-02 10:05:00,135.58,135.63,135.43,135.61,15821.0,101.1191,101.1563,101.0072,101.1414,15821.0
2017-10-02 10:10:00,135.6,135.67,135.55,135.56,2119.0,101.134,101.1862,101.0967,101.1041,2119.0
2017-10-02 10:15:00,135.56,135.82,135.56,135.73,6293.0,101.1041,101.298,101.1041,101.2309,6293.0
2017-10-02 10:20:00,135.72,135.79,135.61,135.62,6703.0,101.2235,101.2757,101.1414,101.1489,6703.0
2017-10-02 10:25:00,135.66,135.96,135.66,135.84,12968.0,101.1787,101.4025,101.1787,101.313,12968.0
2017-10-02 10:30:00,135.84,135.84,135.69,135.69,2100.0,101.313,101.313,101.2011,101.2011,2100.0
2017-10-02 10:35:00,135.73,135.99,135.7,135.99,6116.0,101.2309,101.4248,101.2085,101.4248,6116.0
2017-10-02 10:40:00,135.96,135.96,135.9,135.92,1950.0,101.4025,101.4025,101.3577,101.3726,1950.0
2017-10-02 10:45:00,135.85,135.88,135.75,135.79,3182.0,101.3204,101.3428,101.2458,101.2757,3182.0
2017-10-02 10:50:00,135.83,135.88,135.79,135.87,2497.0,101.3055,101.3428,101.2757,101.3353,2497.0
2017-10-02 10:55:00,135.89,135.94,135.84,135.84,2792.0,101.3503,101.3875,101.313,101.313,2792.0
2017-10-02 11:00:00,135.87,136.03,135.87,135.99,8182.0,101.3353,101.4547,101.3353,101.4248,8182.0
2017-10-02 11:05:00,135.96,136.01,135.93,135.96,2576.0,101.4025,101.4398,101.3801,101.4025,2576.0
2017-10-02 11:10:00,135.96,136.02,135.92,135.95,3000.0,101.4025,101.4472,101.3726,101.395,3000.0
2017-10-02 11:15:00,135.9,135.9,135.78,135.87,3467.0,101.3577,101.3577,101.2682,101.3353,3467.0
2017-10-02 11:20:00,135.87,135.88,135.8,135.81,4051.0,101.3353,101.3428,101.2831,101.2906,4051.0
2017-10-02 11:25:00,135.8,135.95,135.8,135.94,4300.0,101.2831,101.395,101.2831,101.3875,4300.0
2017-10-02 11:30:00,135.93,136.04,135.92,136.03,2193.0,101.3801,101.4621,101.3726,101.4547,2193.0
2017-10-02 11:35:00,136.03,136.06,135.98,136.03,4035.0,101.4547,101.477,101.4174,101.4547,4035.0
2017-10-02 11:40:00,136.03,136.22,136.02,136.22,5630.0,101.4547,101.5964,101.4472,101.5964,5630.0
2017-10-02 11:45:00,136.23,136.28,136.16,136.19,6346.0,101.6038,101.6411,101.5516,101.574,6346.0
2017-10-02 11:50:00,136.23,136.4,136.21,136.22,5500.0,101.6038,101.7306,101.5889,101.5964,5500.0
2017-10-02 11:55:00,136.22,136.33,136.15,136.33,5002.0,101.5964,101.6784,101.5442,101.6784,5002.0
2017-10-02 12:00:00,136.34,136.38,136.23,136.23,8620.0,101.6859,101.7157,101.6038,101.6038,8620.0
2017-10-02 12:05:00,136.24,136.27,136.05,136.09,20747.0,101.6113,101.6337,101.4696,101.4994,20747.0
2017-10-02 12:10:00,136.06,136.07,135.91,135.91,5583.0,101.477,101.4845,101.3652,101.3652,5583.0
2017-10-02 12:15:00,135.91,135.93,135.87,135.93,700.0,101.3652,101.3801,101.3353,101.3801,700.0
2017-10-02 12:20:00,135.95,135.97,135.92,135.95,1850.0,101.395,101.4099,101.3726,101.395,1850.0
2017-10-02 12:25:00,135.94,136.13,135.92,135.98,9927.0,101.3875,101.5293,101.3726,101.4174,9927.0
2017-10-02 12:30:00,136.02,136.14,135.99,136.1,2600.0,101.4472,101.5367,101.4248,101.5069,2600.0
2017-10-02 12:35:00,136.08,136.11,136.04,136.09,3654.0,101.492,101.5143,101.4621,101.4994,3654.0
2017-10-02 12:40:00,136.08,136.13,136.08,136.08,932.0,101.492,101.5293,101.492,101.492,932.0
2017-10-02 12:45:00,136.13,136.14,136.06,136.06,1200.0,101.5293,101.5367,101.477,101.477,1200.0
2017-10-02 12:50:00,136.07,136.09,136.0,136.0,1025.0,101.4845,101.4994,101.4323,101.4323,1025.0
2017-10-02 12:55:00,136.0,136.01,135.98,136.01,1500.0,101.4323,101.4398,101.4174,101.4398,1500.0
2017-10-02 13:00:00,135.98,136.11,135.98,136.07,1656.0,101.4174,101.5143,101.4174,101.4845,1656.0
2017-10-02 13:05:00,136.07,136.09,136.07,136.08,1000.0,101.4845,101.4994,101.4845,101.492,1000.0
2017-10-02 13:10:00,136.03,136.21,136.03,136.21,3290.0,101.4547,101.5889,101.4547,101.5889,3290.0
2017-10-02 13:15:00,136.25,136.29,136.13,136.19,3780.0,101.6188,101.6486,101.5293,101.574,3780.0
2017-10-02 13:20:00,136.22,136.32,136.18,136.28,9650.0,101.5964,101.671,101.5665,101.6411,9650.0
2017-10-02 13:25:00,136.3,136.31,136.24,136.26,2601.0,101.656,101.6635,101.6113,101.6262,2601.0
2017-10-02 13:30:00,136.27,136.34,136.25,136.3,3343.0,101.6337,101.6859,101.6188,101.656,3343.0
2017-10-02 13:35:00,136.31,136.31,136.18,136.21,6053.0,101.6635,101.6635,101.5665,101.5889,6053.0
2017-10-02 13:40:00,136.2,136.24,136.19,136.24,2473.0,101.5815,101.6113,101.574,101.6113,2473.0
2017-10-02 13:45:00,136.21,136.24,136.16,136.23,5518.0,101.5889,101.6113,101.5516,101.6038,5518.0
2017-10-02 13:50:00,136.23,136.27,136.23,136.25,2810.0,101.6038,101.6337,101.6038,101.6188,2810.0
2017-10-02 13:55:00,136.27,136.34,136.2,136.33,6511.0,101.6337,101.6859,101.5815,101.6784,6511.0
2017-10-02 14:00:00,136.3,136.31,136.26,136.27,1750.0,101.656,101.6635,101.6262,101.6337,1750.0
2017-10-02 14:05:00,136.28,136.31,136.26,136.29,1400.0,101.6411,101.6635,101.6262,101.6486,1400.0
2017-10-02 14:10:00,136.29,136.3,136.24,136.3,3319.0,101.6486,101.656,101.6113,101.656,3319.0
2017-10-02 14:15:00,136.31,136.34,136.27,136.33,2440.0,101.6635,101.6859,101.6337,101.6784,2440.0
2017-10-02 14:20:00,136.31,136.35,136.23,136.35,3640.0,101.6635,101.6933,101.6038,101.6933,3640.0
2017-10-02 14:25:00,136.36,136.38,136.33,136.37,1700.0,101.7008,101.7157,101.6784,101.7083,1700.0
2017-10-02 14:30:00,136.36,136.4,136.34,136.4,3405.0,101.7008,101.7306,101.6859,101.7306,3405.0
2017-10-02 14:35:00,136.41,136.43,136.35,136.4,5089.0,101.7381,101.753,101.6933,101.7306,5089.0
2017-10-02 14:40:00,136.39,136.42,136.38,136.42,3049.0,101.7232,101.7455,101.7157,101.7455,3049.0
2017-10-02 14:45:00,136.42,136.47,136.39,136.4,3855.0,101.7455,101.7828,101.7232,101.7306,3855.0
2017-10-02 14:50:00,136.45,136.52,136.43,136.43,4228.0,101.7679,101.8201,101.753,101.753,4228.0
2017-10-02 14:55:00,136.43,136.43,136.31,136.32,5939.0,101.753,101.753,101.6635,101.671,5939.0
2017-10-02 15:00:00,136.32,136.32,136.21,136.21,11680.0,101.671,101.671,101.5889,101.5889,11680.0
2017-10-02 15:05:00,136.23,136.24,136.16,136.22,9483.0,101.6038,101.6113,101.5516,101.5964,9483.0
2017-10-02 15:10:00,136.22,136.25,136.22,136.24,2319.0,101.5964,101.6188,101.5964,101.6113,2319.0
2017-10-02 15:15:00,136.22,136.32,136.21,136.32,10353.0,101.5964,101.671,101.5889,101.671,10353.0
2017-10-02 15:20:00,136.32,136.33,136.25,136.27,4619.0,101.671,101.6784,101.6188,101.6337,4619.0
2017-10-02 15:25:00,136.28,136.29,136.24,136.26,4200.0,101.6411,101.6486,101.6113,101.6262,4200.0
2017-10-02 15:30:00,136.26,136.27,136.24,136.27,5193.0,101.6262,101.6337,101.6113,101.6337,5193.0
2017-10-02 15:35:00,136.27,136.31,136.26,136.31,4300.0,101.6337,101.6635,101.6262,101.6635,4300.0
2017-10-02 15:40:00,136.3,136.3,136.23,136.24,9761.0,101.656,101.656,101.6038,101.6113,9761.0
2017-10-02 15:45:00,136.24,136.39,136.24,136.37,14922.0,101.6113,101.7232,101.6113,101.7083,14922.0
2017-10-02 15:50:00,136.35,136.38,136.17,136.34,27668.0,101.6933,101.7157,101.5591,101.6859,27668.0
2017-10-02 15:55:00,136.34,136.45,136.26,136.42,48100.0,101.6859,101.7679,101.6262,101.7455,48100.0
2017-10-03 09:30:00,136.37,136.37,134.79,135.0,39901.0,101.7083,101.7083,100.5298,100.6865,39901.0
2017-10-03 09:35:00,135.13,135.5,135.13,135.5,26972.0,100.7834,101.0594,100.7834,101.0594,26972.0
2017-10-03 09:40:00,135.5,135.79,135.41,135.49,53734.0,101.0594,101.2757,100.9923,101.0519,53734.0
2017-10-03 09:45:00,135.49,135.79,135.34,135.79,120428.0,101.0519,101.2757,100.9401,101.2757,120428.0
2017-10-03 09:50:00,135.8,135.85,135.45,135.64,20146.0,101.2831,101.3204,101.0221,101.1638,20146.0
2017-10-03 09:55:00,135.62,135.74,135.42,135.73,11735.0,101.1489,101.2384,100.9997,101.2309,11735.0
2017-10-03 10:00:00,135.67,135.97,135.66,135.78,11247.0,101.1862,101.4099,101.1787,101.2682,11247.0
2017-10-03 10:05:00,135.75,135.85,135.73,135.85,12124.0,101.2458,101.3204,101.2309,101.3204,12124.0
2017-10-03 10:10:00,135.85,135.99,135.71,135.9,7991.0,101.3204,101.4248,101.216,101.3577,7991.0
2017-10-03 10:15:00,135.88,135.89,135.78,135.79,3948.0,101.3428,101.3503,101.2682,101.2757,3948.0
2017-10-03 10:20:00,135.81,135.88,135.72,135.85,44887.0,101.2906,101.3428,101.2235,101.3204,44887.0
2017-10-03 10:25:00,135.86,135.92,135.76,135.76,3000.0,101.3279,101.3726,101.2533,101.2533,3000.0
2017-10-03 10:30:00,135.78,135.95,135.77,135.94,5060.0,101.2682,101.395,101.2608,101.3875,5060.0
2017-10-03 10:35:00,135.96,136.29,135.92,136.2,4322.0,101.4025,101.6486,101.3726,101.5815,4322.0
2017-10-03 10:40:00,136.17,136.38,136.14,136.38,7571.0,101.5591,101.7157,101.5367,101.7157,7571.0
2017-10-03 10:45:00,136.34,136.51,136.3,136.45,5660.0,101.6859,101.8127,101.656,101.7679,5660.0
2017-10-03 10:50:00,136.42,136.43,136.35,136.39,4400.0,101.7455,101.753,101.6933,101.7232,4400.0
2017-10-03 10:55:00,136.37,136.73,136.36,136.69,7048.0,101.7083,101.9768,101.7008,101.9469,7048.0
2017-10-03 11:00:00,136.68,136.9,136.68,136.9,7283.0,101.9395,102.1035,101.9395,102.1035,7283.0
2017-10-03 11:05:00,136.92,136.96,136.84,136.84,4431.0,102.1185,102.1483,102.0588,102.0588,4431.0
2017-10-03 11:10:00,136.86,136.9,136.8,136.9,8705.0,102.0737,102.1035,102.029,102.1035,8705.0
2017-10-03 11:15:00,136.87,136.91,136.83,136.87,4488.0,102.0812,102.111,102.0513,102.0812,4488.0
2017-10-03 11:20:00,136.89,136.99,136.88,136.95,8042.0,102.0961,102.1707,102.0886,102.1408,8042.0
2017-10-03 11:25:00,136.94,136.95,136.84,136.93,27119.0,102.1334,102.1408,102.0588,102.1259,27119.0
2017-10-03 11:30:00,136.92,136.93,136.8,136.8,14216.0,102.1185,102.1259,102.029,102.029,14216.0
2017-10-03 11:35:00,136.8,136.93,136.78,136.86,24028.0,102.029,102.1259,102.014,102.0737,24028.0
2017-10-03 11:40:00,136.84,136.9,136.8,136.88,25397.0,102.0588,102.1035,102.029,102.0886,25397.0
2017-10-03 11:45:00,136.83,136.88,136.83,136.88,800.0,102.0513,102.0886,102.0513,102.0886,800.0
2017-10-03 11:50:00,136.85,136.95,136.85,136.92,1833.0,102.0662,102.1408,102.0662,102.1185,1833.0
2017-10-03 11:55:00,136.9,136.94,136.89,136.92,4413.0,102.1035,102.1334,102.0961,102.1185,4413.0
2017-10-03 12:00:00,136.91,136.91,136.81,136.81,4776.0,102.111,102.111,102.0364,102.0364,4776.0
2017-10-03 12:05:00,136.82,136.88,136.82,136.87,4786.0,102.0439,102.0886,102.0439,102.0812,4786.0
2017-10-03 12:10:00,136.87,136.88,136.83,136.86,4117.0,102.0812,102.0886,102.0513,102.0737,4117.0
2017-10-03 12:15:00,136.86,136.89,136.83,136.89,1200.0,102.0737,102.0961,102.0513,102.0961,1200.0
2017-10-03 12:20:00,136.88,136.9,136.83,136.86,14541.0,102.0886,102.1035,102.0513,102.0737,14541.0
2017-10-03 12:25:00,136.83,136.87,136.83,136.85,4486.0,102.0513,102.0812,102.0513,102.0662,4486.0
2017-10-03 12:30:00,136.83,136.86,136.71,136.81,100249.0,102.0513,102.0737,101.9618,102.0364,100249.0
2017-10-03 12:35:00,136.8,136.84,136.8,136.83,9892.0,102.029,102.0588,102.029,102.0513,9892.0
2017-10-03 12:40:00,136.86,136.92,136.83,136.88,8074.0,102.0737,102.1185,102.0513,102.0886,8074.0
2017-10-03 12:45:00,136.88,136.92,136.84,136.9,5309.0,102.0886,102.1185,102.0588,102.1035,5309.0
2017-10-03 12:50:00,136.9,136.9,136.85,136.89,6837.0,102.1035,102.1035,102.0662,102.0961,6837.0
2017-10-03 12:55:00,136.88,136.91,136.85,136.91,5229.0,102.0886,102.111,102.0662,102.111,5229.0
2017-10-03 13:00:00,136.91,136.91,136.88,136.89,920.0,102.111,102.111,102.0886,102.0961,920.0
2017-10-03 13:05:00,136.91,136.92,136.87,136.87,2112.0,102.111,102.1185,102.0812,102.0812,2112.0
2017-10-03 13:10:00,136.92,136.93,136.87,136.89,2974.0,102.1185,102.1259,102.0812,102.0961,2974.0
2017-10-03 13:15:00,136.9,136.9,136.87,136.87,800.0,102.1035,102.1035,102.0812,102.0812,800.0
2017-10-03 13:20:00,136.86,136.96,136.86,136.92,5050.0,102.0737,102.1483,102.0737,102.1185,5050.0
2017-10-03 13:25:00,136.94,136.94,136.89,136.94,2053.0,102.1334,102.1334,102.0961,102.1334,2053.0
2017-10-03 13:30:00,136.9,136.95,136.9,136.92,2040.0,102.1035,102.1408,102.1035,102.1185,2040.0
2017-10-03 13:35:00,136.9,136.94,136.9,136.9,1100.0,102.1035,102.1334,102.1035,102.1035,1100.0
2017-10-03 13:40:00,136.93,136.94,136.93,136.94,1100.0,102.1259,102.1334,102.1259,102.1334,1100.0
2017-10-03 13:45:00,136.92,137.01,136.92,137.0,4630.0,102.1185,102.1856,102.1185,102.1781,4630.0
2017-10-03 13:50:00,137.0,137.0,136.97,136.99,5296.0,102.1781,102.1781,102.1557,102.1707,5296.0
2017-10-03 13:55:00,136.99,136.99,136.96,136.96,2328.0,102.1707,102.1707,102.1483,102.1483,2328.0
2017-10-03 14:00:00,136.97,136.99,136.91,136.91,5495.0,102.1557,102.1707,102.111,102.111,5495.0
2017-10-03 14:05:00,136.91,136.94,136.89,136.91,8064.0,102.111,102.1334,102.0961,102.111,8064.0
2017-10-03 14:10:00,136.91,136.94,136.89,136.94,7500.0,102.111,102.1334,102.0961,102.1334,7500.0
2017-10-03 14:15:00,136.95,136.99,136.88,136.9,31372.0,102.1408,102.1707,102.0886,102.1035,31372.0
2017-10-03 14:20:00,136.94,137.05,136.92,137.05,6200.0,102.1334,102.2154,102.1185,102.2154,6200.0
2017-10-03 14:25:00,137.09,137.1,137.0,137.01,1069.0,102.2452,102.2527,102.1781,102.1856,1069.0
2017-10-03 14:30:00,137.01,137.06,137.0,137.04,4729.0,102.1856,102.2229,102.1781,102.208,4729.0
2017-10-03 14:35:00,137.05,137.18,137.04,137.15,4480.0,102.2154,102.3124,102.208,102.29,4480.0
2017-10-03 14:40:00,137.13,137.14,137.09,137.13,3111.0,102.2751,102.2825,102.2452,102.2751,3111.0
2017-10-03 14:45:00,137.12,137.12,137.0,137.0,3588.0,102.2676,102.2676,102.1781,102.1781,3588.0
2017-10-03 14:50:00,137.05,137.08,137.01,137.07,3052.0,102.2154,102.2378,102.1856,102.2303,3052.0
2017-10-03 14:55:00,137.05,137.14,137.05,137.14,5935.0,102.2154,102.2825,102.2154,102.2825,5935.0
2017-10-03 15:00:00,137.16,137.16,137.08,137.08,2831.0,102.2975,102.2975,102.2378,102.2378,2831.0
2017-10-03 15:05:00,137.09,137.24,137.08,137.18,6518.0,102.2452,102.3571,102.2378,102.3124,6518.0
2017-10-03 15:10:00,137.18,137.23,137.15,137.23,6500.0,102.3124,102.3497,102.29,102.3497,6500.0
2017-10-03 15:15:00,137.24,137.25,137.18,137.18,4811.0,102.3571,102.3646,102.3124,102.3124,4811.0
2017-10-03 15:20:00,137.19,137.26,137.13,137.23,12932.0,102.3198,102.372,102.2751,102.3497,12932.0
2017-10-03 15:25:00,137.23,137.27,137.18,137.21,8671.0,102.3497,102.3795,102.3124,102.3347,8671.0
2017-10-03 15:30:00,137.22,137.37,137.21,137.37,12940.0,102.3422,102.4541,102.3347,102.4541,12940.0
2017-10-03 15:35:00,137.36,137.39,137.33,137.37,9445.0,102.4466,102.469,102.4242,102.4541,9445.0
2017-10-03 15:40:00,137.38,137.38,137.33,137.33,11885.0,102.4615,102.4615,102.4242,102.4242,11885.0
2017-10-03 15:45:00,137.34,137.36,137.32,137.34,24196.0,102.4317,102.4466,102.4168,102.4317,24196.0
2017-10-03 15:50:00,137.35,137.45,137.34,137.34,21271.0,102.4392,102.5137,102.4317,102.4317,21271.0
2017-10-03 15:55:00,137.34,137.36,137.32,137.32,56320.0,102.4317,102.4466,102.4168,102.4168,56320.0
2017-10-04 09:30:00,137.02,137.29,136.74,136.81,17611.0,102.193,102.3944,101.9842,102.0364,17611.0
2017-10-04 09:35:00,136.67,137.0,136.5,136.89,7580.0,101.932,102.1781,101.8052,102.0961,7580.0
2017-10-04 09:40:00,136.94,136.95,136.61,136.61,3300.0,102.1334,102.1408,101.8873,101.8873,3300.0
2017-10-04 09:45:00,136.52,136.81,136.52,136.72,11155.0,101.8201,102.0364,101.8201,101.9693,11155.0
2017-10-04 09:50:00,136.7,136.7,136.39,136.52,10009.0,101.9544,101.9544,101.7232,101.8201,10009.0
2017-10-04 09:55:00,136.52,136.69,136.51,136.6,5540.0,101.8201,101.9469,101.8127,101.8798,5540.0
2017-10-04 10:00:00,136.67,136.8,136.54,136.54,6165.0,101.932,102.029,101.835,101.835,6165.0
2017-10-04 10:05:00,136.56,136.64,136.51,136.57,7789.0,101.85,101.9096,101.8127,101.8574,7789.0
2017-10-04 10:10:00,136.47,136.56,136.41,136.56,5890.0,101.7828,101.85,101.7381,101.85,5890.0
2017-10-04 10:15:00,136.59,136.68,136.59,136.67,1800.0,101.8723,101.9395,101.8723,101.932,1800.0
2017-10-04 10:20:00,136.67,136.8,136.64,136.64,5376.0,101.932,102.029,101.9096,101.9096,5376.0
2017-10-04 10:25:00,136.67,136.71,136.65,136.66,3206.0,101.932,101.9618,101.9171,101.9245,3206.0
2017-10-04 10:30:00,136.66,136.69,136.6,136.66,7574.0,101.9245,101.9469,101.8798,101.9245,7574.0
2017-10-04 10:35:00,136.63,136.69,136.6,136.69,4667.0,101.9022,101.9469,101.8798,101.9469,4667.0
2017-10-04 10:40:00,136.66,136.72,136.64,136.7,13355.0,101.9245,101.9693,101.9096,101.9544,13355.0
2017-10-04 10:45:00,136.68,136.69,136.65,136.67,3200.0,101.9395,101.9469,101.9171,101.932,3200.0
2017-10-04 10:50:00,136.68,136.71,136.64,136.66,11690.0,101.9395,101.9618,101.9096,101.9245,11690.0
2017-10-04 10:55:00,136.64,136.66,136.5,136.62,11042.0,101.9096,101.9245,101.8052,101.8947,11042.0
2017-10-04 11:00:00,136.62,136.69,136.62,136.63,5811.0,101.8947,101.9469,101.8947,101.9022,5811.0
2017-10-04 11:05:00,136.65,136.73,136.65,136.66,5515.0,101.9171,101.9768,101.9171,101.9245,5515.0
2017-10-04 11:10:00,136.66,136.7,136.64,136.67,9687.0,101.9245,101.9544,101.9096,101.932,9687.0
2017-10-04 11:15:00,136.67,136.71,136.6,136.71,9707.0,101.932,101.9618,101.8798,101.9618,9707.0
2017-10-04 11:20:00,136.72,136.77,136.68,136.69,1500.0,101.9693,102.0066,101.9395,101.9469,1500.0
2017-10-04 11:25:00,136.71,136.78,136.66,136.76,4818.0,101.9618,102.014,101.9245,101.9991,4818.0
2017-10-04 11:30:00,136.77,136.79,136.67,136.69,2261.0,102.0066,102.0215,101.932,101.9469,2261.0
2017-10-04 11:35:00,136.7,136.72,136.66,136.71,17383.0,101.9544,101.9693,101.9245,101.9618,17383.0
2017-10-04 11:40:00,136.68,136.73,136.66,136.73,3015.0,101.9395,101.9768,101.9245,101.9768,3015.0
2017-10-04 11:45:00,136.71,136.73,136.66,136.68,2721.0,101.9618,101.9768,101.9245,101.9395,2721.0
2017-10-04 11:50:00,136.7,136.8,136.68,136.75,3700.0,101.9544,102.029,101.9395,101.9917,3700.0
2017-10-04 11:55:00,136.72,136.73,136.66,136.66,1793.0,101.9693,101.9768,101.9245,101.9245,1793.0
2017-10-04 12:00:00,136.74,136.76,136.68,136.75,2556.0,101.9842,101.9991,101.9395,101.9917,2556.0
2017-10-04 12:05:00,136.76,136.82,136.72,136.78,2603.0,101.9991,102.0439,101.9693,102.014,2603.0
2017-10-04 12:10:00,136.77,136.87,136.76,136.83,10568.0,102.0066,102.0812,101.9991,102.0513,10568.0
2017-10-04 12:15:00,136.82,136.82,136.69,136.75,4585.0,102.0439,102.0439,101.9469,101.9917,4585.0
2017-10-04 12:20:00,136.71,136.73,136.67,136.73,3284.0,101.9618,101.9768,101.932,101.9768,3284.0
2017-10-04 12:25:00,136.72,136.78,136.71,136.74,2197.0,101.9693,102.014,101.9618,101.9842,2197.0
2017-10-04 12:30:00,136.74,136.75,136.7,136.75,1800.0,101.9842,101.9917,101.9544,101.9917,1800.0
2017-10-04 12:35:00,136.73,136.78,136.73,136.74,2140.0,101.9768,102.014,101.9768,101.9842,2140.0
2017-10-04 12:40:00,136.74,136.75,136.68,136.71,1740.0,101.9842,101.9917,101.9395,101.9618,1740.0
2017-10-04 12:45:00,136.67,136.76,136.66,136.76,4136.0,101.932,101.9991,101.9245,101.9991,4136.0
2017-10-04 12:50:00,136.74,136.78,136.74,136.74,1714.0,101.9842,102.014,101.9842,101.9842,1714.0
2017-10-04 12:55:00,136.73,136.73,136.68,136.7,5820.0,101.9768,101.9768,101.9395,101.9544,5820.0
2017-10-04 13:00:00,136.71,136.94,136.7,136.9,7801.0,101.9618,102.1334,101.9544,102.1035,7801.0
2017-10-04 13:05:00,136.88,136.94,136.87,136.92,2229.0,102.0886,102.1334,102.0812,102.1185,2229.0
2017-10-04 13:10:00,136.93,136.98,136.9,136.98,3110.0,102.1259,102.1632,102.1035,102.1632,3110.0
2017-10-04 13:15:00,136.98,137.2,136.98,137.15,18290.0,102.1632,102.3273,102.1632,102.29,18290.0
2017-10-04 13:20:00,137.15,137.18,137.07,137.18,4459.0,102.29,102.3124,102.2303,102.3124,4459.0
2017-10-04 13:25:00,137.16,137.24,137.16,137.19,3945.0,102.2975,102.3571,102.2975,102.3198,3945.0
2017-10-04 13:30:00,137.19,137.21,137.07,137.1,14871.0,102.3198,102.3347,102.2303,102.2527,14871.0
2017-10-04 13:35:00,137.1,137.13,137.02,137.03,13986.0,102.2527,102.2751,102.193,102.2005,13986.0
2017-10-04 13:40:00,137.02,137.02,136.95,136.98,3857.0,102.193,102.193,102.1408,102.1632,3857.0
2017-10-04 13:45:00,136.98,136.98,136.78,136.81,7858.0,102.1632,102.1632,102.014,102.0364,7858.0
2017-10-04 13:50:00,136.81,136.93,136.77,136.88,4912.0,102.0364,102.1259,102.0066,102.0886,4912.0
2017-10-04 13:55:00,136.86,137.02,136.85,136.97,7097.0,102.0737,102.193,102.0662,102.1557,7097.0
2017-10-04 14:00:00,136.98,136.99,136.95,136.98,4900.0,102.1632,102.1707,102.1408,102.1632,4900.0
2017-10-04 14:05:00,136.99,137.0,136.91,136.94,54502.0,102.1707,102.1781,102.111,102.1334,54502.0
2017-10-04 14:10:00,136.95,136.95,136.87,136.88,5715.0,102.1408,102.1408,102.0812,102.0886,5715.0
2017-10-04 14:15:00,136.86,136.87,136.79,136.8,5961.0,102.0737,102.0812,102.0215,102.029,5961.0
2017-10-04 14:20:00,136.8,136.88,136.73,136.88,10480.0,102.029,102.0886,101.9768,102.0886,10480.0
2017-10-04 14:25:00,136.87,136.89,136.84,136.89,4127.0,102.0812,102.0961,102.0588,102.0961,4127.0
2017-10-04 14:30:00,136.9,136.96,136.89,136.92,133348.0,102.1035,102.1483,102.0961,102.1185,133348.0
2017-10-04 14:35:00,136.93,136.94,136.81,136.81,7044.0,102.1259,102.1334,102.0364,102.0364,7044.0
2017-10-04 14:40:00,136.82,136.82,136.77,136.81,2900.0,102.0439,102.0439,102.0066,102.0364,2900.0
2017-10-04 14:45:00,136.77,136.89,136.75,136.89,8884.0,102.0066,102.0961,101.9917,102.0961,8884.0
2017-10-04 14:50:00,136.86,136.94,136.85,136.94,8643.0,102.0737,102.1334,102.0662,102.1334,8643.0
2017-10-04 14:55:00,136.93,136.94,136.85,136.85,3116.0,102.1259,102.1334,102.0662,102.0662,3116.0
2017-10-04 15:00:00,136.86,136.92,136.85,136.92,6474.0,102.0737,102.1185,102.0662,102.1185,6474.0
2017-10-04 15:05:00,136.92,136.92,136.86,136.89,4415.0,102.1185,102.1185,102.0737,102.0961,4415.0
2017-10-04 15:10:00,136.9,136.92,136.88,136.88,2603.0,102.1035,102.1185,102.0886,102.0886,2603.0
2017-10-04 15:15:00,136.87,137.0,136.87,137.0,5481.0,102.0812,102.1781,102.0812,102.1781,5481.0
2017-10-04 15:20:00,136.98,136.98,136.92,136.94,3300.0,102.1632,102.1632,102.1185,102.1334,3300.0
2017-10-04 15:25:00,136.97,136.97,136.9,136.91,3617.0,102.1557,102.1557,102.1035,102.111,3617.0
2017-10-04 15:30:00,136.88,136.89,136.83,136.83,6704.0,102.0886,102.0961,102.0513,102.0513,6704.0
2017-10-04 15:35:00,136.83,136.84,136.76,136.76,11901.0,102.0513,102.0588,101.9991,101.9991,11901.0
2017-10-04 15:40:00,136.77,136.77,136.71,136.72,16544.0,102.0066,102.0066,101.9618,101.9693,16544.0
2017-10-04 15:45:00,136.71,136.71,136.59,136.62,14230.0,101.9618,101.9618,101.8723,101.8947,14230.0
2017-10-04 15:50:00,136.62,136.89,136.61,136.86,30067.0,101.8947,102.0961,101.8873,102.0737,30067.0
2017-10-04 15:55:00,136.84,136.9,136.79,136.86,44039.0,102.0588,102.1035,102.0215,102.0737,44039.0
2017-10-05 09:30:00,137.24,137.24,136.24,136.77,59975.0,102.3571,102.3571,101.6113,102.0066,59975.0
2017-10-05 09:35:00,136.73,137.28,136.57,137.12,8844.0,101.9768,102.387,101.8574,102.2676,8844.0
2017-10-05 09:40:00,137.15,137.33,137.14,137.32,3327.0,102.29,102.4242,102.2825,102.4168,3327.0
2017-10-05 09:45:00,137.37,137.57,137.2,137.2,11858.0,102.4541,102.6032,102.3273,102.3273,11858.0
2017-10-05 09:50:00,137.14,137.35,137.08,137.28,7607.0,102.2825,102.4392,102.2378,102.387,7607.0
2017-10-05 09:55:00,137.25,137.25,136.93,137.09,5700.0,102.3646,102.3646,102.1259,102.2452,5700.0
2017-10-05 10:00:00,137.14,137.19,136.87,137.0,6094.0,102.2825,102.3198,102.0812,102.1781,6094.0
2017-10-05 10:05:00,137.0,137.04,136.84,136.84,2400.0,102.1781,102.208,102.0588,102.0588,2400.0
2017-10-05 10:10:00,136.84,136.93,136.73,136.9,13029.0,102.0588,102.1259,101.9768,102.1035,13029.0
2017-10-05 10:15:00,136.94,136.97,136.76,136.78,5562.0,102.1334,102.1557,101.9991,102.014,5562.0
2017-10-05 10:20:00,136.77,136.89,136.62,136.89,45632.0,102.0066,102.0961,101.8947,102.0961,45632.0
2017-10-05 10:25:00,136.88,136.9,136.76,136.83,31850.0,102.0886,102.1035,101.9991,102.0513,31850.0
2017-10-05 10:30:00,136.78,137.09,136.77,137.09,4745.0,102.014,102.2452,102.0066,102.2452,4745.0
2017-10-05 10:35:00,137.08,137.22,136.98,137.22,5211.0,102.2378,102.3422,102.1632,102.3422,5211.0
2017-10-05 10:40:00,137.23,137.28,137.07,137.1,3609.0,102.3497,102.387,102.2303,102.2527,3609.0
2017-10-05 10:45:00,137.05,137.09,136.99,136.99,5402.0,102.2154,102.2452,102.1707,102.1707,5402.0
2017-10-05 10:50:00,137.05,137.16,136.99,137.16,2785.0,102.2154,102.2975,102.1707,102.2975,2785.0
2017-10-05 10:55:00,137.2,137.25,137.13,137.25,3700.0,102.3273,102.3646,102.2751,102.3646,3700.0
2017-10-05 11:00:00,137.21,137.25,137.17,137.2,3756.0,102.3347,102.3646,102.3049,102.3273,3756.0
2017-10-05 11:05:00,137.24,137.24,137.16,137.2,4882.0,102.3571,102.3571,102.2975,102.3273,4882.0
2017-10-05 11:10:00,137.22,137.26,137.15,137.15,1916.0,102.3422,102.372,102.29,102.29,1916.0
2017-10-05 11:15:00,137.13,137.18,137.1,137.16,2000.0,102.2751,102.3124,102.2527,102.2975,2000.0
2017-10-05 11:20:00,137.14,137.33,137.13,137.28,2778.0,102.2825,102.4242,102.2751,102.387,2778.0
2017-10-05 11:25:00,137.32,137.65,137.32,137.59,18132.0,102.4168,102.6629,102.4168,102.6182,18132.0
2017-10-05 11:30:00,137.5,137.55,137.39,137.52,6469.0,102.551,102.5883,102.469,102.566,6469.0
2017-10-05 11:35:00,137.46,137.51,137.45,137.49,1115.0,102.5212,102.5585,102.5137,102.5436,1115.0
2017-10-05 11:40:00,137.5,137.58,137.42,137.58,6099.0,102.551,102.6107,102.4914,102.6107,6099.0
2017-10-05 11:45:00,137.62,137.66,137.52,137.6,20901.0,102.6405,102.6704,102.566,102.6256,20901.0
2017-10-05 11:50:00,137.62,137.83,137.58,137.83,8154.0,102.6405,102.7972,102.6107,102.7972,8154.0
2017-10-05 11:55:00,137.81,137.89,137.8,137.89,1800.0,102.7822,102.8419,102.7748,102.8419,1800.0
2017-10-05 12:00:00,137.83,138.06,137.83,138.0,10403.0,102.7972,102.9687,102.7972,102.9239,10403.0
2017-10-05 12:05:00,137.99,138.08,137.96,138.08,4894.0,102.9165,102.9836,102.8941,102.9836,4894.0
2017-10-05 12:10:00,138.04,138.1,138.0,138.06,7693.0,102.9538,102.9985,102.9239,102.9687,7693.0
2017-10-05 12:15:00,138.06,138.12,138.03,138.12,3737.0,102.9687,103.0134,102.9463,103.0134,3737.0
2017-10-05 12:20:00,138.08,138.08,137.94,138.0,5500.0,102.9836,102.9836,102.8792,102.9239,5500.0
2017-10-05 12:25:00,137.99,138.09,137.97,138.0,3100.0,102.9165,102.9911,102.9016,102.9239,3100.0
2017-10-05 12:30:00,137.98,138.08,137.97,138.04,6065.0,102.909,102.9836,102.9016,102.9538,6065.0
2017-10-05 12:35:00,138.01,138.03,137.97,137.98,3360.0,102.9314,102.9463,102.9016,102.909,3360.0
2017-10-05 12:40:00,137.97,138.22,137.97,138.22,15258.0,102.9016,103.088,102.9016,103.088,15258.0
2017-10-05 12:45:00,138.21,138.3,138.21,138.24,8956.0,103.0806,103.1477,103.0806,103.1029,8956.0
2017-10-05 12:50:00,138.23,138.34,138.22,138.3,5638.0,103.0955,103.1775,103.088,103.1477,5638.0
2017-10-05 12:55:00,138.27,138.27,138.16,138.17,3500.0,103.1253,103.1253,103.0433,103.0507,3500.0
2017-10-05 13:00:00,138.17,138.21,138.11,138.19,7227.0,103.0507,103.0806,103.006,103.0657,7227.0
2017-10-05 13:05:00,138.19,138.26,138.14,138.16,4344.0,103.0657,103.1179,103.0284,103.0433,4344.0
2017-10-05 13:10:00,138.12,138.15,138.06,138.13,1888.0,103.0134,103.0358,102.9687,103.0209,1888.0
2017-10-05 13:15:00,138.13,138.28,138.12,138.28,3958.0,103.0209,103.1328,103.0134,103.1328,3958.0
2017-10-05 13:20:00,138.25,138.32,138.21,138.29,3351.0,103.1104,103.1626,103.0806,103.1402,3351.0
2017-10-05 13:25:00,138.26,138.26,138.18,138.18,4033.0,103.1179,103.1179,103.0582,103.0582,4033.0
2017-10-05 13:30:00,138.17,138.17,138.0,138.02,3700.0,103.0507,103.0507,102.9239,102.9389,3700.0
2017-10-05 13:35:00,138.0,138.33,137.98,138.14,17577.0,102.9239,103.1701,102.909,103.0284,17577.0
2017-10-05 13:40:00,138.12,138.22,138.1,138.14,2585.0,103.0134,103.088,102.9985,103.0284,2585.0
2017-10-05 13:45:00,138.11,138.16,138.06,138.06,2372.0,103.006,103.0433,102.9687,102.9687,2372.0
2017-10-05 13:50:00,138.07,138.1,138.02,138.07,2236.0,102.9762,102.9985,102.9389,102.9762,2236.0
2017-10-05 13:55:00,138.03,138.09,137.98,138.06,13463.0,102.9463,102.9911,102.909,102.9687,13463.0
2017-10-05 14:00:00,138.04,138.09,138.03,138.08,4826.0,102.9538,102.9911,102.9463,102.9836,4826.0
2017-10-05 14:05:00,138.09,138.1,138.06,138.08,1910.0,102.9911,102.9985,102.9687,102.9836,1910.0
2017-10-05 14:10:00,138.08,138.19,138.08,138.12,10269.0,102.9836,103.0657,102.9836,103.0134,10269.0
2017-10-05 14:15:00,138.12,138.16,138.03,138.03,4679.0,103.0134,103.0433,102.9463,102.9463,4679.0
2017-10-05 14:20:00,138.02,138.07,137.97,138.03,6112.0,102.9389,102.9762,102.9016,102.9463,6112.0
2017-10-05 14:25:00,138.04,138.05,138.0,138.0,1613.0,102.9538,102.9612,102.9239,102.9239,1613.0
2017-10-05 14:30:00,138.01,138.02,137.96,138.02,3378.0,102.9314,102.9389,102.8941,102.9389,3378.0
2017-10-05 14:35:00,138.05,138.05,137.99,138.01,5492.0,102.9612,102.9612,102.9165,102.9314,5492.0
2017-10-05 14:40:00,138.0,138.02,137.93,137.96,5045.0,102.9239,102.9389,102.8717,102.8941,5045.0
2017-10-05 14:45:00,137.94,137.96,137.88,137.92,4100.0,102.8792,102.8941,102.8344,102.8643,4100.0
2017-10-05 14:50:00,137.94,137.99,137.92,137.97,3828.0,102.8792,102.9165,102.8643,102.9016,3828.0
2017-10-05 14:55:00,137.97,137.98,137.83,137.94,6080.0,102.9016,102.909,102.7972,102.8792,6080.0
2017-10-05 15:00:00,137.94,138.12,137.94,138.04,11765.0,102.8792,103.0134,102.8792,102.9538,11765.0
2017-10-05 15:05:00,138.02,138.08,137.98,137.98,2792.0,102.9389,102.9836,102.909,102.909,2792.0
2017-10-05 15:10:00,137.97,138.08,137.97,137.97,8381.0,102.9016,102.9836,102.9016,102.9016,8381.0
2017-10-05 15:15:00,138.03,138.07,137.94,137.97,4424.0,102.9463,102.9762,102.8792,102.9016,4424.0
2017-10-05 15:20:00,137.95,138.0,137.92,137.98,11250.0,102.8867,102.9239,102.8643,102.909,11250.0
2017-10-05 15:25:00,137.99,138.04,137.99,138.0,8681.0,102.9165,102.9538,102.9165,102.9239,8681.0
2017-10-05 15:30:00,138.0,138.01,137.94,137.97,11147.0,102.9239,102.9314,102.8792,102.9016,11147.0
2017-10-05 15:35:00,137.97,137.98,137.93,137.94,9560.0,102.9016,102.909,102.8717,102.8792,9560.0
2017-10-05 15:40:00,137.94,137.95,137.89,137.9,12753.0,102.8792,102.8867,102.8419,102.8494,12753.0
2017-10-05 15:45:00,137.9,137.96,137.87,137.95,20324.0,102.8494,102.8941,102.827,102.8867,20324.0
2017-10-05 15:50:00,137.95,138.08,137.94,138.01,25347.0,102.8867,102.9836,102.8792,102.9314,25347.0
2017-10-05 15:55:00,138.01,138.02,137.94,138.01,35000.0,102.9314,102.9389,102.8792,102.9314,35000.0
2017-10-06 09:30:00,138.13,138.31,138.06,138.27,21291.0,103.0209,103.1552,102.9687,103.1253,21291.0
2017-10-06 09:35:00,138.24,138.39,138.13,138.21,9925.0,103.1029,103.2148,103.0209,103.0806,9925.0
2017-10-06 09:40:00,138.25,138.25,137.76,137.86,12793.0,103.1104,103.1104,102.745,102.8195,12793.0
2017-10-06 09:45:00,137.83,137.91,137.47,137.61,38155.0,102.7972,102.8568,102.5287,102.6331,38155.0
2017-10-06 09:50:00,137.6,137.7,137.58,137.63,11510.0,102.6256,102.7002,102.6107,102.648,11510.0
2017-10-06 09:55:00,137.6,137.7,137.58,137.62,20781.0,102.6256,102.7002,102.6107,102.6405,20781.0
2017-10-06 10:00:00,137.65,137.72,137.59,137.67,29220.0,102.6629,102.7151,102.6182,102.6778,29220.0
2017-10-06 10:05:00,137.63,137.66,137.3,137.42,17702.0,102.648,102.6704,102.4019,102.4914,17702.0
2017-10-06 10:10:00,137.43,137.48,137.33,137.33,15106.0,102.4988,102.5361,102.4242,102.4242,15106.0
2017-10-06 10:15:00,137.36,137.4,137.29,137.38,29205.0,102.4466,102.4765,102.3944,102.4615,29205.0
2017-10-06 10:20:00,137.37,137.55,137.29,137.45,23302.0,102.4541,102.5883,102.3944,102.5137,23302.0
2017-10-06 10:25:00,137.42,137.51,137.4,137.5,7270.0,102.4914,102.5585,102.4765,102.551,7270.0
2017-10-06 10:30:00,137.48,137.58,137.47,137.56,8543.0,102.5361,102.6107,102.5287,102.5958,8543.0
2017-10-06 10:35:00,137.56,137.6,137.54,137.57,11336.0,102.5958,102.6256,102.5809,102.6032,11336.0
2017-10-06 10:40:00,137.57,137.63,137.5,137.61,6773.0,102.6032,102.648,102.551,102.6331,6773.0
2017-10-06 10:45:00,137.61,137.64,137.46,137.46,9723.0,102.6331,102.6555,102.5212,102.5212,9723.0
2017-10-06 10:50:00,137.46,137.49,137.41,137.46,17136.0,102.5212,102.5436,102.4839,102.5212,17136.0
2017-10-06 10:55:00,137.47,137.47,137.35,137.35,21336.0,102.5287,102.5287,102.4392,102.4392,21336.0
2017-10-06 11:00:00,137.38,137.39,137.15,137.18,11458.0,102.4615,102.469,102.29,102.3124,11458.0
2017-10-06 11:05:00,137.16,137.2,137.11,137.19,11740.0,102.2975,102.3273,102.2602,102.3198,11740.0
2017-10-06 11:10:00,137.17,137.23,137.03,137.03,10837.0,102.3049,102.3497,102.2005,102.2005,10837.0
2017-10-06 11:15:00,137.08,137.08,136.78,136.78,11772.0,102.2378,102.2378,102.014,102.014,11772.0
2017-10-06 11:20:00,136.78,136.99,136.77,136.89,11722.0,102.014,102.1707,102.0066,102.0961,11722.0
2017-10-06 11:25:00,136.88,136.93,136.77,136.93,17488.0,102.0886,102.1259,102.0066,102.1259,17488.0
2017-10-06 11:30:00,136.99,137.08,136.96,137.06,6917.0,102.1707,102.2378,102.1483,102.2229,6917.0
2017-10-06 11:35:00,137.0,137.07,136.94,136.97,6372.0,102.1781,102.2303,102.1334,102.1557,6372.0
2017-10-06 11:40:00,136.97,136.97,136.41,136.5,9085.0,102.1557,102.1557,101.7381,101.8052,9085.0
2017-10-06 11:45:00,136.5,136.63,136.42,136.43,10743.0,101.8052,101.9022,101.7455,101.753,10743.0
2017-10-06 11:50:00,136.4,136.42,136.1,136.17,7796.0,101.7306,101.7455,101.5069,101.5591,7796.0
2017-10-06 11:55:00,136.14,136.36,136.11,136.11,9407.0,101.5367,101.7008,101.5143,101.5143,9407.0
2017-10-06 12:00:00,136.15,136.25,136.13,136.14,3710.0,101.5442,101.6188,101.5293,101.5367,3710.0
2017-10-06 12:05:00,136.16,136.31,136.15,136.24,7307.0,101.5516,101.6635,101.5442,101.6113,7307.0
2017-10-06 12:10:00,136.25,136.25,136.08,136.09,5140.0,101.6188,101.6188,101.492,101.4994,5140.0
2017-10-06 12:15:00,136.12,136.12,136.01,136.03,5192.0,101.5218,101.5218,101.4398,101.4547,5192.0
2017-10-06 12:20:00,136.06,136.07,135.87,135.87,9950.0,101.477,101.4845,101.3353,101.3353,9950.0
2017-10-06 12:25:00,135.83,135.86,135.73,135.79,10475.0,101.3055,101.3279,101.2309,101.2757,10475.0
2017-10-06 12:30:00,135.81,136.26,135.77,136.24,15434.0,101.2906,101.6262,101.2608,101.6113,15434.0
2017-10-06 12:35:00,136.27,136.44,136.15,136.3,27619.0,101.6337,101.7605,101.5442,101.656,27619.0
2017-10-06 12:40:00,136.3,136.31,136.17,136.17,5405.0,101.656,101.6635,101.5591,101.5591,5405.0
2017-10-06 12:45:00,136.17,136.17,135.98,136.04,8561.0,101.5591,101.5591,101.4174,101.4621,8561.0
2017-10-06 12:50:00,136.03,136.33,136.0,136.3,28692.0,101.4547,101.6784,101.4323,101.656,28692.0
2017-10-06 12:55:00,136.3,136.33,136.06,136.06,15732.0,101.656,101.6784,101.477,101.477,15732.0
2017-10-06 13:00:00,136.08,136.19,136.03,136.06,15579.0,101.492,101.574,101.4547,101.477,15579.0
2017-10-06 13:05:00,136.06,136.06,135.95,135.95,15322.0,101.477,101.477,101.395,101.395,15322.0
2017-10-06 13:10:00,135.95,135.96,135.8,135.94,9895.0,101.395,101.4025,101.2831,101.3875,9895.0
2017-10-06 13:15:00,135.91,136.06,135.81,136.06,11385.0,101.3652,101.477,101.2906,101.477,11385.0
2017-10-06 13:20:00,136.03,136.2,135.93,136.2,7510.0,101.4547,101.5815,101.3801,101.5815,7510.0
2017-10-06 13:25:00,136.19,136.41,136.19,136.41,9882.0,101.574,101.7381,101.574,101.7381,9882.0
2017-10-06 13:30:00,136.37,136.41,136.25,136.29,14668.0,101.7083,101.7381,101.6188,101.6486,14668.0
2017-10-06 13:35:00,136.3,136.33,136.2,136.2,3621.0,101.656,101.6784,101.5815,101.5815,3621.0
2017-10-06 13:40:00,136.2,136.33,136.2,136.28,12151.0,101.5815,101.6784,101.5815,101.6411,12151.0
2017-10-06 13:45:00,136.28,136.33,136.23,136.31,9801.0,101.6411,101.6784,101.6038,101.6635,9801.0
2017-10-06 13:50:00,136.3,136.31,136.22,136.28,5810.0,101.656,101.6635,101.5964,101.6411,5810.0
2017-10-06 13:55:00,136.27,136.32,136.26,136.29,4613.0,101.6337,101.671,101.6262,101.6486,4613.0
2017-10-06 14:00:00,136.28,136.4,136.21,136.38,9631.0,101.6411,101.7306,101.5889,101.7157,9631.0
2017-10-06 14:05:00,136.4,136.51,136.29,136.42,13748.0,101.7306,101.8127,101.6486,101.7455,13748.0
2017-10-06 14:10:00,136.39,136.64,136.37,136.64,17863.0,101.7232,101.9096,101.7083,101.9096,17863.0
2017-10-06 14:15:00,136.68,136.87,136.61,136.76,13837.0,101.9395,102.0812,101.8873,101.9991,13837.0
2017-10-06 14:20:00,136.78,136.8,136.67,136.71,6200.0,102.014,102.029,101.932,101.9618,6200.0
2017-10-06 14:25:00,136.69,136.7,136.56,136.59,7695.0,101.9469,101.9544,101.85,101.8723,7695.0
2017-10-06 14:30:00,136.59,136.66,136.58,136.66,5146.0,101.8723,101.9245,101.8649,101.9245,5146.0
2017-10-06 14:35:00,136.65,136.89,136.65,136.84,10269.0,101.9171,102.0961,101.9171,102.0588,10269.0
2017-10-06 14:40:00,136.81,136.82,136.71,136.72,7476.0,102.0364,102.0439,101.9618,101.9693,7476.0
2017-10-06 14:45:00,136.75,136.82,136.61,136.79,12827.0,101.9917,102.0439,101.8873,102.0215,12827.0
2017-10-06 14:50:00,136.73,136.79,136.72,136.79,2943.0,101.9768,102.0215,101.9693,102.0215,2943.0
2017-10-06 14:55:00,136.78,136.81,136.74,136.75,6032.0,102.014,102.0364,101.9842,101.9917,6032.0
2017-10-06 15:00:00,136.73,136.76,136.69,136.71,7202.0,101.9768,101.9991,101.9469,101.9618,7202.0
2017-10-06 15:05:00,136.7,136.83,136.65,136.81,8650.0,101.9544,102.0513,101.9171,102.0364,8650.0
2017-10-06 15:10:00,136.78,136.85,136.74,136.85,5117.0,102.014,102.0662,101.9842,102.0662,5117.0
2017-10-06 15:15:00,136.9,136.97,136.83,136.95,9092.0,102.1035,102.1557,102.0513,102.1408,9092.0
2017-10-06 15:20:00,136.94,136.99,136.9,136.96,16457.0,102.1334,102.1707,102.1035,102.1483,16457.0
2017-10-06 15:25:00,136.96,137.05,136.94,137.04,20570.0,102.1483,102.2154,102.1334,102.208,20570.0
2017-10-06 15:30:00,137.04,137.04,137.0,137.04,15849.0,102.208,102.208,102.1781,102.208,15849.0
2017-10-06 15:35:00,137.03,137.07,137.03,137.06,21732.0,102.2005,102.2303,102.2005,102.2229,21732.0
2017-10-06 15:40:00,137.06,137.11,137.04,137.05,26635.0,102.2229,102.2602,102.208,102.2154,26635.0
2017-10-06 15:45:00,137.05,137.19,137.05,137.12,33983.0,102.2154,102.3198,102.2154,102.2676,33983.0
2017-10-06 15:50:00,137.12,137.39,137.09,137.14,53667.0,102.2676,102.469,102.2452,102.2825,53667.0
2017-10-06 15:55:00,137.15,137.26,137.12,137.19,103575.0,102.29,102.372,102.2676,102.3198,103575.0
2017-10-09 09:30:00,137.03,137.03,136.37,136.98,19245.0,102.2005,102.2005,101.7083,102.1632,19245.0
2017-10-09 09:35:00,136.94,137.17,136.84,136.91,6218.0,102.1334,102.3049,102.0588,102.111,6218.0
2017-10-09 09:40:00,136.89,137.16,136.89,136.95,7005.0,102.0961,102.2975,102.0961,102.1408,7005.0
2017-10-09 09:45:00,136.91,137.01,136.73,136.99,4338.0,102.111,102.1856,101.9768,102.1707,4338.0
2017-10-09 09:50:00,136.94,136.98,136.79,136.81,2100.0,102.1334,102.1632,102.0215,102.0364,2100.0
2017-10-09 09:55:00,136.81,137.18,136.73,137.07,5027.0,102.0364,102.3124,101.9768,102.2303,5027.0
2017-10-09 10:00:00,137.08,137.1,136.76,136.81,2488.0,102.2378,102.2527,101.9991,102.0364,2488.0
2017-10-09 10:05:00,136.77,136.86,136.68,136.81,6613.0,102.0066,102.0737,101.9395,102.0364,6613.0
2017-10-09 10:10:00,136.81,136.85,136.65,136.7,4613.0,102.0364,102.0662,101.9171,101.9544,4613.0
2017-10-09 10:15:00,136.71,136.72,136.63,136.63,2970.0,101.9618,101.9693,101.9022,101.9022,2970.0
2017-10-09 10:20:00,136.66,136.94,136.65,136.94,4039.0,101.9245,102.1334,101.9171,102.1334,4039.0
2017-10-09 10:25:00,136.89,136.9,136.79,136.9,3192.0,102.0961,102.1035,102.0215,102.1035,3192.0
2017-10-09 10:30:00,136.91,137.0,136.89,136.96,5263.0,102.111,102.1781,102.0961,102.1483,5263.0
2017-10-09 10:35:00,136.94,136.98,136.9,136.94,2116.0,102.1334,102.1632,102.1035,102.1334,2116.0
2017-10-09 10:40:00,136.91,136.91,136.74,136.81,3900.0,102.111,102.111,101.9842,102.0364,3900.0
2017-10-09 10:45:00,136.81,136.94,136.8,136.89,2300.0,102.0364,102.1334,102.029,102.0961,2300.0
2017-10-09 10:50:00,136.88,136.93,136.87,136.92,3300.0,102.0886,102.1259,102.0812,102.1185,3300.0
2017-10-09 10:55:00,136.9,136.93,136.89,136.93,2300.0,102.1035,102.1259,102.0961,102.1259,2300.0
2017-10-09 11:00:00,136.94,137.15,136.94,137.15,5476.0,102.1334,102.29,102.1334,102.29,5476.0
2017-10-09 11:05:00,137.17,137.22,137.11,137.2,3587.0,102.3049,102.3422,102.2602,102.3273,3587.0
2017-10-09 11:10:00,137.25,137.3,137.23,137.29,2480.0,102.3646,102.4019,102.3497,102.3944,2480.0
2017-10-09 11:15:00,137.29,137.3,137.21,137.24,3374.0,102.3944,102.4019,102.3347,102.3571,3374.0
2017-10-09 11:20:00,137.21,137.24,137.19,137.2,3250.0,102.3347,102.3571,102.3198,102.3273,3250.0
2017-10-09 11:25:00,137.21,137.38,137.21,137.38,4925.0,102.3347,102.4615,102.3347,102.4615,4925.0
2017-10-09 11:30:00,137.43,137.51,137.37,137.42,7751.0,102.4988,102.5585,102.4541,102.4914,7751.0
2017-10-09 11:35:00,137.38,137.42,137.18,137.27,4080.0,102.4615,102.4914,102.3124,102.3795,4080.0
2017-10-09 11:40:00,137.25,137.3,137.16,137.16,3629.0,102.3646,102.4019,102.2975,102.2975,3629.0
2017-10-09 11:45:00,137.19,137.24,137.11,137.17,7310.0,102.3198,102.3571,102.2602,102.3049,7310.0
2017-10-09 11:50:00,137.17,137.21,137.12,137.18,10844.0,102.3049,102.3347,102.2676,102.3124,10844.0
2017-10-09 11:55:00,137.15,137.17,137.12,137.13,2503.0,102.29,102.3049,102.2676,102.2751,2503.0
2017-10-09 12:00:00,137.13,137.34,137.1,137.34,4098.0,102.2751,102.4317,102.2527,102.4317,4098.0
2017-10-09 12:05:00,137.34,137.69,137.28,137.53,9539.0,102.4317,102.6927,102.387,102.5734,9539.0
2017-10-09 12:10:00,137.53,137.78,137.53,137.72,6603.0,102.5734,102.7599,102.5734,102.7151,6603.0
2017-10-09 12:15:00,137.76,137.83,137.67,137.78,8731.0,102.745,102.7972,102.6778,102.7599,8731.0
2017-10-09 12:20:00,137.78,137.84,137.73,137.8,5829.0,102.7599,102.8046,102.7226,102.7748,5829.0
2017-10-09 12:25:00,137.8,138.0,137.77,137.97,2320.0,102.7748,102.9239,102.7524,102.9016,2320.0
2017-10-09 12:30:00,137.97,138.1,137.95,138.1,12953.0,102.9016,102.9985,102.8867,102.9985,12953.0
2017-10-09 12:35:00,138.06,138.1,137.89,137.91,11775.0,102.9687,102.9985,102.8419,102.8568,11775.0
2017-10-09 12:40:00,137.91,137.95,137.88,137.93,8269.0,102.8568,102.8867,102.8344,102.8717,8269.0
2017-10-09 12:45:00,137.92,137.98,137.88,137.93,7582.0,102.8643,102.909,102.8344,102.8717,7582.0
2017-10-09 12:50:00,137.97,137.99,137.91,137.99,4772.0,102.9016,102.9165,102.8568,102.9165,4772.0
2017-10-09 12:55:00,137.98,138.12,137.98,138.04,5600.0,102.909,103.0134,102.909,102.9538,5600.0
2017-10-09 13:00:00,138.04,138.09,138.04,138.04,2451.0,102.9538,102.9911,102.9538,102.9538,2451.0
2017-10-09 13:05:00,138.03,138.17,138.03,138.14,5167.0,102.9463,103.0507,102.9463,103.0284,5167.0
2017-10-09 13:10:00,138.14,138.17,138.12,138.14,1845.0,103.0284,103.0507,103.0134,103.0284,1845.0
2017-10-09 13:15:00,138.13,138.28,138.13,138.28,11193.0,103.0209,103.1328,103.0209,103.1328,11193.0
2017-10-09 13:20:00,138.26,138.32,138.23,138.32,8190.0,103.1179,103.1626,103.0955,103.1626,8190.0
2017-10-09 13:25:00,138.33,138.39,138.33,138.36,4287.0,103.1701,103.2148,103.1701,103.1924,4287.0
2017-10-09 13:30:00,138.37,138.37,138.28,138.31,6363.0,103.1999,103.1999,103.1328,103.1552,6363.0
2017-10-09 13:35:00,138.31,138.32,138.25,138.27,6919.0,103.1552,103.1626,103.1104,103.1253,6919.0
2017-10-09 13:40:00,138.3,138.31,138.25,138.29,5020.0,103.1477,103.1552,103.1104,103.1402,5020.0
2017-10-09 13:45:00,138.31,138.32,138.28,138.29,2612.0,103.1552,103.1626,103.1328,103.1402,2612.0
2017-10-09 13:50:00,138.26,138.26,138.23,138.25,14000.0,103.1179,103.1179,103.0955,103.1104,14000.0
2017-10-09 13:55:00,138.27,138.27,138.25,138.27,1704.0,103.1253,103.1253,103.1104,103.1253,1704.0
2017-10-09 14:00:00,138.27,138.27,138.06,138.06,22105.0,103.1253,103.1253,102.9687,102.9687,22105.0
2017-10-09 14:05:00,138.07,138.15,138.05,138.14,12340.0,102.9762,103.0358,102.9612,103.0284,12340.0
2017-10-09 14:10:00,138.14,138.27,138.14,138.25,7650.0,103.0284,103.1253,103.0284,103.1104,7650.0
2017-10-09 14:15:00,138.27,138.33,138.23,138.24,16418.0,103.1253,103.1701,103.0955,103.1029,16418.0
2017-10-09 14:20:00,138.2,138.3,138.2,138.3,5919.0,103.0731,103.1477,103.0731,103.1477,5919.0
2017-10-09 14:25:00,138.31,138.38,138.31,138.38,6152.0,103.1552,103.2074,103.1552,103.2074,6152.0
2017-10-09 14:30:00,138.36,138.38,138.29,138.33,11249.0,103.1924,103.2074,103.1402,103.1701,11249.0
2017-10-09 14:35:00,138.31,138.36,138.1,138.1,10847.0,103.1552,103.1924,102.9985,102.9985,10847.0
2017-10-09 14:40:00,138.13,138.16,138.09,138.11,3663.0,103.0209,103.0433,102.9911,103.006,3663.0
2017-10-09 14:45:00,138.11,138.17,138.06,138.16,8977.0,103.006,103.0507,102.9687,103.0433,8977.0
2017-10-09 14:50:00,138.18,138.19,137.95,138.0,8822.0,103.0582,103.0657,102.8867,102.9239,8822.0
2017-10-09 14:55:00,138.01,138.05,137.99,138.0,2858.0,102.9314,102.9612,102.9165,102.9239,2858.0
2017-10-09 15:00:00,138.01,138.02,137.89,137.9,6120.0,102.9314,102.9389,102.8419,102.8494,6120.0
2017-10-09 15:05:00,137.88,137.9,137.8,137.81,3900.0,102.8344,102.8494,102.7748,102.7822,3900.0
2017-10-09 15:10:00,137.76,137.81,137.66,137.68,6180.0,102.745,102.7822,102.6704,102.6853,6180.0
2017-10-09 15:15:00,137.67,137.76,137.67,137.76,3808.0,102.6778,102.745,102.6778,102.745,3808.0
2017-10-09 15:20:00,137.78,137.89,137.78,137.83,9789.0,102.7599,102.8419,102.7599,102.7972,9789.0
2017-10-09 15:25:00,137.85,137.97,137.84,137.95,8056.0,102.8121,102.9016,102.8046,102.8867,8056.0
2017-10-09 15:30:00,137.95,137.99,137.9,137.98,10364.0,102.8867,102.9165,102.8494,102.909,10364.0
2017-10-09 15:35:00,137.96,137.96,137.87,137.9,8665.0,102.8941,102.8941,102.827,102.8494,8665.0
2017-10-09 15:40:00,137.89,137.95,137.83,137.92,15134.0,102.8419,102.8867,102.7972,102.8643,15134.0
2017-10-09 15:45:00,137.95,137.97,137.88,137.93,11573.0,102.8867,102.9016,102.8344,102.8717,11573.0
2017-10-09 15:50:00,137.9,137.94,137.88,137.93,17383.0,102.8494,102.8792,102.8344,102.8717,17383.0
2017-10-09 15:55:00,137.93,138.0,137.8,137.99,51560.0,102.8717,102.9239,102.7748,102.9165,51560.0
2017-10-10 09:30:00,138.48,138.49,138.48,138.49,9790.0,103.2819,103.2894,103.2819,103.2894,9790.0
2017-10-10 09:35:00,137.99,138.13,137.88,138.13,4066.0,102.9165,103.0209,102.8344,103.0209,4066.0
2017-10-10 09:40:00,138.13,138.33,137.85,138.15,24347.0,103.0209,103.1701,102.8121,103.0358,24347.0
2017-10-10 09:45:00,138.11,138.12,137.67,137.67,7513.0,103.006,103.0134,102.6778,102.6778,7513.0
2017-10-10 09:50:00,137.73,137.85,137.4,137.57,8266.0,102.7226,102.8121,102.4765,102.6032,8266.0
2017-10-10 09:55:00,137.47,137.67,137.45,137.59,13597.0,102.5287,102.6778,102.5137,102.6182,13597.0
2017-10-10 10:00:00,137.57,137.77,137.57,137.61,18191.0,102.6032,102.7524,102.6032,102.6331,18191.0
2017-10-10 10:05:00,137.63,137.68,137.3,137.3,16649.0,102.648,102.6853,102.4019,102.4019,16649.0
2017-10-10 10:10:00,137.35,137.39,136.94,137.02,8744.0,102.4392,102.469,102.1334,102.193,8744.0
2017-10-10 10:15:00,136.97,136.97,136.65,136.75,25098.0,102.1557,102.1557,101.9171,101.9917,25098.0
2017-10-10 10:20:00,136.74,136.87,136.7,136.71,18914.0,101.9842,102.0812,101.9544,101.9618,18914.0
2017-10-10 10:25:00,136.72,136.72,136.32,136.49,16134.0,101.9693,101.9693,101.671,101.7978,16134.0
2017-10-10 10:30:00,136.5,136.71,136.5,136.67,12819.0,101.8052,101.9618,101.8052,101.932,12819.0
2017-10-10 10:35:00,136.66,136.71,136.55,136.63,13453.0,101.9245,101.9618,101.8425,101.9022,13453.0
2017-10-10 10:40:00,136.63,136.7,136.53,136.54,16444.0,101.9022,101.9544,101.8276,101.835,16444.0
2017-10-10 10:45:00,136.55,136.6,136.3,136.3,12944.0,101.8425,101.8798,101.656,101.656,12944.0
2017-10-10 10:50:00,136.34,136.46,136.25,136.45,13034.0,101.6859,101.7754,101.6188,101.7679,13034.0
2017-10-10 10:55:00,136.46,136.62,136.44,136.6,6409.0,101.7754,101.8947,101.7605,101.8798,6409.0
2017-10-10 11:00:00,136.61,136.7,136.54,136.54,1907.0,101.8873,101.9544,101.835,101.835,1907.0
2017-10-10 11:05:00,136.62,136.62,136.54,136.54,4824.0,101.8947,101.8947,101.835,101.835,4824.0
2017-10-10 11:10:00,136.59,136.63,136.48,136.54,5032.0,101.8723,101.9022,101.7903,101.835,5032.0
2017-10-10 11:15:00,136.59,136.59,136.5,136.5,4605.0,101.8723,101.8723,101.8052,101.8052,4605.0
2017-10-10 11:20:00,136.54,136.68,136.43,136.61,37150.0,101.835,101.9395,101.753,101.8873,37150.0
2017-10-10 11:25:00,136.59,136.65,136.5,136.54,4824.0,101.8723,101.9171,101.8052,101.835,4824.0
2017-10-10 11:30:00,136.56,136.59,136.52,136.53,2647.0,101.85,101.8723,101.8201,101.8276,2647.0
2017-10-10 11:35:00,136.5,136.55,136.49,136.52,2472.0,101.8052,101.8425,101.7978,101.8201,2472.0
2017-10-10 11:40:00,136.54,136.58,136.48,136.48,6075.0,101.835,101.8649,101.7903,101.7903,6075.0
2017-10-10 11:45:00,136.49,136.55,136.49,136.5,3167.0,101.7978,101.8425,101.7978,101.8052,3167.0
2017-10-10 11:50:00,136.49,136.54,136.34,136.37,26208.0,101.7978,101.835,101.6859,101.7083,26208.0
2017-10-10 11:55:00,136.37,136.47,136.31,136.38,81814.0,101.7083,101.7828,101.6635,101.7157,81814.0
2017-10-10 12:00:00,136.36,137.24,136.35,136.83,48997.0,101.7008,102.3571,101.6933,102.0513,48997.0
2017-10-10 12:05:00,136.84,136.9,136.79,136.8,3700.0,102.0588,102.1035,102.0215,102.029,3700.0
2017-10-10 12:10:00,136.8,136.94,136.75,136.84,11079.0,102.029,102.1334,101.9917,102.0588,11079.0
2017-10-10 12:15:00,136.89,136.92,136.77,136.82,2999.0,102.0961,102.1185,102.0066,102.0439,2999.0
2017-10-10 12:20:00,136.8,136.85,136.77,136.82,2960.0,102.029,102.0662,102.0066,102.0439,2960.0
2017-10-10 12:25:00,136.81,136.98,136.81,136.9,5434.0,102.0364,102.1632,102.0364,102.1035,5434.0
2017-10-10 12:30:00,136.87,136.87,136.82,136.86,2112.0,102.0812,102.0812,102.0439,102.0737,2112.0
2017-10-10 12:35:00,136.93,137.11,136.93,136.96,4727.0,102.1259,102.2602,102.1259,102.1483,4727.0
2017-10-10 12:40:00,137.0,137.15,137.0,137.13,1400.0,102.1781,102.29,102.1781,102.2751,1400.0
2017-10-10 12:45:00,137.13,137.39,137.12,137.39,6199.0,102.2751,102.469,102.2676,102.469,6199.0
2017-10-10 12:50:00,137.37,137.37,137.3,137.34,2100.0,102.4541,102.4541,102.4019,102.4317,2100.0
2017-10-10 12:55:00,137.33,137.35,137.2,137.25,2252.0,102.4242,102.4392,102.3273,102.3646,2252.0
2017-10-10 13:00:00,137.27,137.34,137.25,137.25,1587.0,102.3795,102.4317,102.3646,102.3646,1587.0
2017-10-10 13:05:00,137.22,137.24,137.16,137.22,2435.0,102.3422,102.3571,102.2975,102.3422,2435.0
2017-10-10 13:10:00,137.26,137.41,137.25,137.4,6744.0,102.372,102.4839,102.3646,102.4765,6744.0
2017-10-10 13:15:00,137.38,137.44,137.34,137.34,1492.0,102.4615,102.5063,102.4317,102.4317,1492.0
2017-10-10 13:20:00,137.32,137.32,137.25,137.3,2382.0,102.4168,102.4168,102.3646,102.4019,2382.0
2017-10-10 13:25:00,137.31,137.43,137.31,137.38,1997.0,102.4093,102.4988,102.4093,102.4615,1997.0
2017-10-10 13:30:00,137.41,137.49,137.41,137.45,1700.0,102.4839,102.5436,102.4839,102.5137,1700.0
2017-10-10 13:35:00,137.45,137.54,137.41,137.47,5881.0,102.5137,102.5809,102.4839,102.5287,5881.0
2017-10-10 13:40:00,137.45,137.5,137.45,137.46,400.0,102.5137,102.551,102.5137,102.5212,400.0
2017-10-10 13:45:00,137.47,137.57,137.42,137.55,3400.0,102.5287,102.6032,102.4914,102.5883,3400.0
2017-10-10 13:50:00,137.57,137.68,137.54,137.68,3974.0,102.6032,102.6853,102.5809,102.6853,3974.0
2017-10-10 13:55:00,137.69,137.85,137.69,137.81,8600.0,102.6927,102.8121,102.6927,102.7822,8600.0
2017-10-10 14:00:00,137.81,137.85,137.72,137.78,16221.0,102.7822,102.8121,102.7151,102.7599,16221.0
2017-10-10 14:05:00,137.76,137.87,137.75,137.81,4065.0,102.745,102.827,102.7375,102.7822,4065.0
2017-10-10 14:10:00,137.78,137.8,137.75,137.77,15890.0,102.7599,102.7748,102.7375,102.7524,15890.0
2017-10-10 14:15:00,137.78,137.84,137.75,137.83,6610.0,102.7599,102.8046,102.7375,102.7972,6610.0
2017-10-10 14:20:00,137.8,137.83,137.78,137.83,8397.0,102.7748,102.7972,102.7599,102.7972,8397.0
2017-10-10 14:25:00,137.8,137.83,137.78,137.79,2100.0,102.7748,102.7972,102.7599,102.7673,2100.0
2017-10-10 14:30:00,137.8,137.8,137.67,137.68,9299.0,102.7748,102.7748,102.6778,102.6853,9299.0
2017-10-10 14:35:00,137.68,137.93,137.68,137.8,11820.0,102.6853,102.8717,102.6853,102.7748,11820.0
2017-10-10 14:40:00,137.79,137.79,137.7,137.74,13988.0,102.7673,102.7673,102.7002,102.73,13988.0
2017-10-10 14:45:00,137.74,137.83,137.71,137.76,3142.0,102.73,102.7972,102.7077,102.745,3142.0
2017-10-10 14:50:00,137.75,137.75,137.48,137.5,5194.0,102.7375,102.7375,102.5361,102.551,5194.0
2017-10-10 14:55:00,137.5,137.53,137.05,137.05,25319.0,102.551,102.5734,102.2154,102.2154,25319.0
2017-10-10 15:00:00,137.12,137.26,137.1,137.12,12976.0,102.2676,102.372,102.2527,102.2676,12976.0
2017-10-10 15:05:00,137.13,137.22,137.02,137.22,16537.0,102.2751,102.3422,102.193,102.3422,16537.0
2017-10-10 15:10:00,137.24,137.26,137.16,137.17,8998.0,102.3571,102.372,102.2975,102.3049,8998.0
2017-10-10 15:15:00,137.18,137.26,137.17,137.24,7453.0,102.3124,102.372,102.3049,102.3571,7453.0
2017-10-10 15:20:00,137.19,137.31,137.19,137.29,4295.0,102.3198,102.4093,102.3198,102.3944,4295.0
2017-10-10 15:25:00,137.28,137.29,137.16,137.17,5219.0,102.387,102.3944,102.2975,102.3049,5219.0
2017-10-10 15:30:00,137.17,137.28,137.1,137.1,10220.0,102.3049,102.387,102.2527,102.2527,10220.0
2017-10-10 15:35:00,137.1,137.29,137.1,137.2,9344.0,102.2527,102.3944,102.2527,102.3273,9344.0
2017-10-10 15:40:00,137.23,137.23,137.11,137.16,8340.0,102.3497,102.3497,102.2602,102.2975,8340.0
2017-10-10 15:45:00,137.18,137.24,137.1,137.15,11281.0,102.3124,102.3571,102.2527,102.29,11281.0
2017-10-10 15:50:00,137.16,137.19,137.1,137.11,13116.0,102.2975,102.3198,102.2527,102.2602,13116.0
2017-10-10 15:55:00,137.1,137.26,137.07,137.23,28193.0,102.2527,102.372,102.2303,102.3497,28193.0
2017-10-11 09:30:00,136.83,137.01,136.7,136.7,13306.0,102.0513,102.1856,101.9544,101.9544,13306.0
2017-10-11 09:35:00,136.56,136.97,136.56,136.66,8650.0,101.85,102.1557,101.85,101.9245,8650.0
2017-10-11 09:40:00,136.66,136.75,136.53,136.64,3710.0,101.9245,101.9917,101.8276,101.9096,3710.0
2017-10-11 09:45:00,136.77,136.89,136.69,136.81,3531.0,102.0066,102.0961,101.9469,102.0364,3531.0
2017-10-11 09:50:00,136.81,136.96,136.57,136.57,12915.0,102.0364,102.1483,101.8574,101.8574,12915.0
2017-10-11 09:55:00,136.69,136.7,136.48,136.53,4101.0,101.9469,101.9544,101.7903,101.8276,4101.0
2017-10-11 10:00:00,136.49,136.76,136.4,136.7,6124.0,101.7978,101.9991,101.7306,101.9544,6124.0
2017-10-11 10:05:00,136.74,136.94,136.74,136.94,2100.0,101.9842,102.1334,101.9842,102.1334,2100.0
2017-10-11 10:10:00,136.94,137.12,136.94,137.09,4402.0,102.1334,102.2676,102.1334,102.2452,4402.0
2017-10-11 10:15:00,137.12,137.37,136.93,136.97,10504.0,102.2676,102.4541,102.1259,102.1557,10504.0
2017-10-11 10:20:00,137.0,137.02,136.88,136.94,1731.0,102.1781,102.193,102.0886,102.1334,1731.0
2017-10-11 10:25:00,136.91,136.92,136.86,136.92,1723.0,102.111,102.1185,102.0737,102.1185,1723.0
2017-10-11 10:30:00,136.97,136.98,136.86,136.95,2230.0,102.1557,102.1632,102.0737,102.1408,2230.0
2017-10-11 10:35:00,136.99,137.02,136.95,136.98,3044.0,102.1707,102.193,102.1408,102.1632,3044.0
2017-10-11 10:40:00,137.01,137.09,136.94,137.03,3277.0,102.1856,102.2452,102.1334,102.2005,3277.0
2017-10-11 10:45:00,137.06,137.15,137.05,137.1,1106.0,102.2229,102.29,102.2154,102.2527,1106.0
2017-10-11 10:50:00,137.09,137.11,136.9,136.91,4836.0,102.2452,102.2602,102.1035,102.111,4836.0
2017-10-11 10:55:00,136.92,137.06,136.92,137.02,4885.0,102.1185,102.2229,102.1185,102.193,4885.0
2017-10-11 11:00:00,136.98,137.7,136.97,137.4,15557.0,102.1632,102.7002,102.1557,102.4765,15557.0
2017-10-11 11:05:00,137.45,137.45,137.22,137.22,2746.0,102.5137,102.5137,102.3422,102.3422,2746.0
2017-10-11 11:10:00,137.19,137.33,137.16,137.33,3100.0,102.3198,102.4242,102.2975,102.4242,3100.0
2017-10-11 11:15:00,137.33,137.33,137.13,137.15,5300.0,102.4242,102.4242,102.2751,102.29,5300.0
2017-10-11 11:20:00,137.15,137.15,136.95,136.95,4523.0,102.29,102.29,102.1408,102.1408,4523.0
2017-10-11 11:25:00,136.94,137.11,136.94,137.11,2325.0,102.1334,102.2602,102.1334,102.2602,2325.0
2017-10-11 11:30:00,137.12,137.27,137.1,137.27,6704.0,102.2676,102.3795,102.2527,102.3795,6704.0
2017-10-11 11:35:00,137.31,137.31,137.17,137.25,3475.0,102.4093,102.4093,102.3049,102.3646,3475.0
2017-10-11 11:40:00,137.14,137.16,137.02,137.02,1718.0,102.2825,102.2975,102.193,102.193,1718.0
2017-10-11 11:45:00,136.99,137.02,136.96,136.97,4525.0,102.1707,102.193,102.1483,102.1557,4525.0
2017-10-11 11:50:00,136.99,137.01,136.85,136.93,6323.0,102.1707,102.1856,102.0662,102.1259,6323.0
2017-10-11 11:55:00,136.94,136.95,136.87,136.87,4100.0,102.1334,102.1408,102.0812,102.0812,4100.0
2017-10-11 12:00:00,136.9,136.99,136.89,136.98,7790.0,102.1035,102.1707,102.0961,102.1632,7790.0
2017-10-11 12:05:00,136.96,137.09,136.96,137.07,6846.0,102.1483,102.2452,102.1483,102.2303,6846.0
2017-10-11 12:10:00,137.15,137.2,137.02,137.02,8347.0,102.29,102.3273,102.193,102.193,8347.0
2017-10-11 12:15:00,137.03,137.1,136.97,137.06,4339.0,102.2005,102.2527,102.1557,102.2229,4339.0
2017-10-11 12:20:00,137.03,137.09,137.0,137.09,2522.0,102.2005,102.2452,102.1781,102.2452,2522.0
2017-10-11 12:25:00,137.13,137.13,136.99,137.03,2300.0,102.2751,102.2751,102.1707,102.2005,2300.0
2017-10-11 12:30:00,137.06,137.17,137.06,137.16,1500.0,102.2229,102.3049,102.2229,102.2975,1500.0
2017-10-11 12:35:00,137.13,137.27,137.13,137.19,2700.0,102.2751,102.3795,102.2751,102.3198,2700.0
2017-10-11 12:40:00,137.22,137.23,137.17,137.22,1800.0,102.3422,102.3497,102.3049,102.3422,1800.0
2017-10-11 12:45:00,137.21,137.21,137.16,137.2,1032.0,102.3347,102.3347,102.2975,102.3273,1032.0
2017-10-11 12:50:00,137.2,137.23,137.18,137.21,1089.0,102.3273,102.3497,102.3124,102.3347,1089.0
2017-10-11 12:55:00,137.18,137.23,137.17,137.19,2035.0,102.3124,102.3497,102.3049,102.3198,2035.0
2017-10-11 13:00:00,137.18,137.18,137.11,137.15,1500.0,102.3124,102.3124,102.2602,102.29,1500.0
2017-10-11 13:05:00,137.15,137.18,137.13,137.14,2427.0,102.29,102.3124,102.2751,102.2825,2427.0
2017-10-11 13:10:00,137.11,137.11,137.05,137.07,2198.0,102.2602,102.2602,102.2154,102.2303,2198.0
2017-10-11 13:15:00,137.08,137.13,137.07,137.09,1536.0,102.2378,102.2751,102.2303,102.2452,1536.0
2017-10-11 13:20:00,137.11,137.13,137.11,137.11,1400.0,102.2602,102.2751,102.2602,102.2602,1400.0
2017-10-11 13:25:00,137.11,137.14,137.1,137.12,2901.0,102.2602,102.2825,102.2527,102.2676,2901.0
2017-10-11 13:30:00,137.13,137.14,137.07,137.13,4411.0,102.2751,102.2825,102.2303,102.2751,4411.0
2017-10-11 13:35:00,137.13,137.14,137.08,137.08,2500.0,102.2751,102.2825,102.2378,102.2378,2500.0
2017-10-11 13:40:00,137.07,137.15,137.04,137.12,11446.0,102.2303,102.29,102.208,102.2676,11446.0
2017-10-11 13:45:00,137.14,137.14,137.07,137.08,2609.0,102.2825,102.2825,102.2303,102.2378,2609.0
2017-10-11 13:50:00,137.08,137.11,137.05,137.07,7163.0,102.2378,102.2602,102.2154,102.2303,7163.0
2017-10-11 13:55:00,137.08,137.09,137.05,137.06,13172.0,102.2378,102.2452,102.2154,102.2229,13172.0
2017-10-11 14:00:00,137.06,137.15,137.01,137.15,36279.0,102.2229,102.29,102.1856,102.29,36279.0
2017-10-11 14:05:00,137.17,137.17,137.05,137.08,8277.0,102.3049,102.3049,102.2154,102.2378,8277.0
2017-10-11 14:10:00,137.1,137.18,137.1,137.15,4308.0,102.2527,102.3124,102.2527,102.29,4308.0
2017-10-11 14:15:00,137.16,137.23,137.16,137.22,3982.0,102.2975,102.3497,102.2975,102.3422,3982.0
2017-10-11 14:20:00,137.22,137.25,137.12,137.16,3715.0,102.3422,102.3646,102.2676,102.2975,3715.0
2017-10-11 14:25:00,137.17,137.39,137.15,137.19,4402.0,102.3049,102.469,102.29,102.3198,4402.0
2017-10-11 14:30:00,137.22,137.22,137.16,137.17,3847.0,102.3422,102.3422,102.2975,102.3049,3847.0
2017-10-11 14:35:00,137.19,137.25,137.16,137.16,7960.0,102.3198,102.3646,102.2975,102.2975,7960.0
2017-10-11 14:40:00,137.16,137.31,137.16,137.27,8496.0,102.2975,102.4093,102.2975,102.3795,8496.0
2017-10-11 14:45:00,137.26,137.26,137.22,137.22,400.0,102.372,102.372,102.3422,102.3422,400.0
2017-10-11 14:50:00,137.25,137.25,137.17,137.18,5665.0,102.3646,102.3646,102.3049,102.3124,5665.0
2017-10-11 14:55:00,137.17,137.19,137.17,137.19,2255.0,102.3049,102.3198,102.3049,102.3198,2255.0
2017-10-11 15:00:00,137.19,137.19,137.16,137.19,9061.0,102.3198,102.3198,102.2975,102.3198,9061.0
2017-10-11 15:05:00,137.19,137.22,137.16,137.21,17561.0,102.3198,102.3422,102.2975,102.3347,17561.0
2017-10-11 15:10:00,137.22,137.22,137.16,137.17,14224.0,102.3422,102.3422,102.2975,102.3049,14224.0
2017-10-11 15:15:00,137.18,137.22,137.18,137.19,6900.0,102.3124,102.3422,102.3124,102.3198,6900.0
2017-10-11 15:20:00,137.19,137.22,137.18,137.18,3400.0,102.3198,102.3422,102.3124,102.3124,3400.0
2017-10-11 15:25:00,137.19,137.21,137.16,137.17,6356.0,102.3198,102.3347,102.2975,102.3049,6356.0
2017-10-11 15:30:00,137.18,137.22,137.16,137.18,7887.0,102.3124,102.3422,102.2975,102.3124,7887.0
2017-10-11 15:35:00,137.17,137.21,137.16,137.2,11435.0,102.3049,102.3347,102.2975,102.3273,11435.0
2017-10-11 15:40:00,137.19,137.19,137.16,137.17,14604.0,102.3198,102.3198,102.2975,102.3049,14604.0
2017-10-11 15:45:00,137.18,137.19,137.1,137.1,39689.0,102.3124,102.3198,102.2527,102.2527,39689.0
2017-10-11 15:50:00,137.11,137.13,137.01,137.03,43816.0,102.2602,102.2751,102.1856,102.2005,43816.0
2017-10-11 15:55:00,137.02,137.24,136.99,137.21,64133.0,102.193,102.3571,102.1707,102.3347,64133.0
2017-10-12 09:30:00,137.24,137.7,137.2,137.56,19009.0,102.3571,102.7002,102.3273,102.5958,19009.0
2017-10-12 09:35:00,137.54,137.7,137.31,137.35,16914.0,102.5809,102.7002,102.4093,102.4392,16914.0
2017-10-12 09:40:00,137.35,137.76,137.35,137.63,6317.0,102.4392,102.745,102.4392,102.648,6317.0
2017-10-12 09:45:00,137.53,137.72,137.53,137.72,755.0,102.5734,102.7151,102.5734,102.7151,755.0
2017-10-12 09:50:00,137.61,137.73,137.15,137.16,12840.0,102.6331,102.7226,102.29,102.2975,12840.0
2017-10-12 09:55:00,137.09,137.33,137.02,137.33,10161.0,102.2452,102.4242,102.193,102.4242,10161.0
2017-10-12 10:00:00,137.19,137.28,137.19,137.28,200.0,102.3198,102.387,102.3198,102.387,200.0
2017-10-12 10:05:00,137.24,137.24,136.95,137.02,19232.0,102.3571,102.3571,102.1408,102.193,19232.0
2017-10-12 10:10:00,137.06,137.13,136.89,136.9,5332.0,102.2229,102.2751,102.0961,102.1035,5332.0
2017-10-12 10:15:00,136.86,137.04,136.85,137.04,4259.0,102.0737,102.208,102.0662,102.208,4259.0
2017-10-12 10:20:00,137.06,137.06,136.86,136.86,2829.0,102.2229,102.2229,102.0737,102.0737,2829.0
2017-10-12 10:25:00,136.85,136.85,136.71,136.75,5267.0,102.0662,102.0662,101.9618,101.9917,5267.0
2017-10-12 10:30:00,136.73,136.73,136.56,136.72,5076.0,101.9768,101.9768,101.85,101.9693,5076.0
2017-10-12 10:35:00,136.71,136.9,136.66,136.9,3900.0,101.9618,102.1035,101.9245,102.1035,3900.0
2017-10-12 10:40:00,136.92,136.93,136.85,136.92,900.0,102.1185,102.1259,102.0662,102.1185,900.0
2017-10-12 10:45:00,136.88,137.05,136.88,137.03,2803.0,102.0886,102.2154,102.0886,102.2005,2803.0
2017-10-12 10:50:00,137.04,137.07,136.9,136.94,2276.0,102.208,102.2303,102.1035,102.1334,2276.0
2017-10-12 10:55:00,136.91,136.91,136.7,136.75,8538.0,102.111,102.111,101.9544,101.9917,8538.0
2017-10-12 11:00:00,136.72,136.74,136.6,136.71,12900.0,101.9693,101.9842,101.8798,101.9618,12900.0
2017-10-12 11:05:00,136.68,136.75,136.65,136.66,7214.0,101.9395,101.9917,101.9171,101.9245,7214.0
2017-10-12 11:10:00,136.67,136.72,136.55,136.59,8569.0,101.932,101.9693,101.8425,101.8723,8569.0
2017-10-12 11:15:00,136.59,136.81,136.58,136.77,5300.0,101.8723,102.0364,101.8649,102.0066,5300.0
2017-10-12 11:20:00,136.8,136.91,136.77,136.91,3200.0,102.029,102.111,102.0066,102.111,3200.0
2017-10-12 11:25:00,136.91,136.94,136.86,136.88,5776.0,102.111,102.1334,102.0737,102.0886,5776.0
2017-10-12 11:30:00,136.85,136.93,136.85,136.9,8523.0,102.0662,102.1259,102.0662,102.1035,8523.0
2017-10-12 11:35:00,136.89,136.91,136.83,136.87,2876.0,102.0961,102.111,102.0513,102.0812,2876.0
2017-10-12 11:40:00,136.87,136.92,136.85,136.87,4800.0,102.0812,102.1185,102.0662,102.0812,4800.0
2017-10-12 11:45:00,136.85,136.87,136.82,136.87,3225.0,102.0662,102.0812,102.0439,102.0812,3225.0
2017-10-12 11:50:00,136.85,136.86,136.8,136.81,3600.0,102.0662,102.0737,102.029,102.0364,3600.0
2017-10-12 11:55:00,136.8,136.88,136.8,136.85,7547.0,102.029,102.0886,102.029,102.0662,7547.0
2017-10-12 12:00:00,136.86,136.87,136.82,136.86,2047.0,102.0737,102.0812,102.0439,102.0737,2047.0
2017-10-12 12:05:00,136.84,137.04,136.84,137.04,3919.0,102.0588,102.208,102.0588,102.208,3919.0
2017-10-12 12:10:00,137.05,137.21,136.95,137.06,21933.0,102.2154,102.3347,102.1408,102.2229,21933.0
2017-10-12 12:15:00,137.09,137.16,137.08,137.12,4370.0,102.2452,102.2975,102.2378,102.2676,4370.0
2017-10-12 12:20:00,137.14,137.26,137.14,137.26,2360.0,102.2825,102.372,102.2825,102.372,2360.0
2017-10-12 12:25:00,137.19,137.2,137.04,137.1,3800.0,102.3198,102.3273,102.208,102.2527,3800.0
2017-10-12 12:30:00,137.11,137.22,137.11,137.22,900.0,102.2602,102.3422,102.2602,102.3422,900.0
2017-10-12 12:35:00,137.24,137.26,137.17,137.21,3948.0,102.3571,102.372,102.3049,102.3347,3948.0
2017-10-12 12:40:00,137.23,137.27,137.21,137.23,4524.0,102.3497,102.3795,102.3347,102.3497,4524.0
2017-10-12 12:45:00,137.22,137.23,137.18,137.23,2776.0,102.3422,102.3497,102.3124,102.3497,2776.0
2017-10-12 12:50:00,137.22,137.28,137.22,137.28,1970.0,102.3422,102.387,102.3422,102.387,1970.0
2017-10-12 12:55:00,137.31,137.41,137.31,137.4,1000.0,102.4093,102.4839,102.4093,102.4765,1000.0
2017-10-12 13:00:00,137.39,137.42,137.38,137.42,1900.0,102.469,102.4914,102.4615,102.4914,1900.0
2017-10-12 13:05:00,137.42,137.43,137.39,137.43,2081.0,102.4914,102.4988,102.469,102.4988,2081.0
2017-10-12 13:10:00,137.41,137.46,137.41,137.43,2068.0,102.4839,102.5212,102.4839,102.4988,2068.0
2017-10-12 13:15:00,137.47,137.61,137.46,137.59,4385.0,102.5287,102.6331,102.5212,102.6182,4385.0
2017-10-12 13:20:00,137.59,137.68,137.59,137.62,1375.0,102.6182,102.6853,102.6182,102.6405,1375.0
2017-10-12 13:25:00,137.64,137.78,137.63,137.76,4700.0,102.6555,102.7599,102.648,102.745,4700.0
2017-10-12 13:30:00,137.76,137.76,137.71,137.73,5422.0,102.745,102.745,102.7077,102.7226,5422.0
2017-10-12 13:35:00,137.73,137.84,137.73,137.83,7600.0,102.7226,102.8046,102.7226,102.7972,7600.0
2017-10-12 13:40:00,137.83,137.9,137.81,137.88,6758.0,102.7972,102.8494,102.7822,102.8344,6758.0
2017-10-12 13:45:00,137.86,137.87,137.81,137.82,4211.0,102.8195,102.827,102.7822,102.7897,4211.0
2017-10-12 13:50:00,137.81,137.86,137.76,137.8,11537.0,102.7822,102.8195,102.745,102.7748,11537.0
2017-10-12 13:55:00,137.82,137.82,137.71,137.77,5402.0,102.7897,102.7897,102.7077,102.7524,5402.0
2017-10-12 14:00:00,137.78,137.84,137.78,137.84,5751.0,102.7599,102.8046,102.7599,102.8046,5751.0
2017-10-12 14:05:00,137.81,137.81,137.65,137.74,7300.0,102.7822,102.7822,102.6629,102.73,7300.0
2017-10-12 14:10:00,137.76,137.8,137.69,137.8,3766.0,102.745,102.7748,102.6927,102.7748,3766.0
2017-10-12 14:15:00,137.81,137.86,137.78,137.78,5389.0,102.7822,102.8195,102.7599,102.7599,5389.0
2017-10-12 14:20:00,137.78,137.79,137.71,137.76,3600.0,102.7599,102.7673,102.7077,102.745,3600.0
2017-10-12 14:25:00,137.79,137.8,137.73,137.75,3000.0,102.7673,102.7748,102.7226,102.7375,3000.0
2017-10-12 14:30:00,137.79,137.83,137.77,137.8,4453.0,102.7673,102.7972,102.7524,102.7748,4453.0
2017-10-12 14:35:00,137.82,137.86,137.78,137.78,4367.0,102.7897,102.8195,102.7599,102.7599,4367.0
2017-10-12 14:40:00,137.8,137.83,137.76,137.83,7096.0,102.7748,102.7972,102.745,102.7972,7096.0
2017-10-12 14:45:00,137.81,137.81,137.66,137.66,6212.0,102.7822,102.7822,102.6704,102.6704,6212.0
2017-10-12 14:50:00,137.66,137.66,137.58,137.62,15814.0,102.6704,102.6704,102.6107,102.6405,15814.0
2017-10-12 14:55:00,137.63,137.63,137.48,137.48,7600.0,102.648,102.648,102.5361,102.5361,7600.0
2017-10-12 15:00:00,137.47,137.52,137.41,137.49,7141.0,102.5287,102.566,102.4839,102.5436,7141.0
2017-10-12 15:05:00,137.49,137.55,137.47,137.52,8247.0,102.5436,102.5883,102.5287,102.566,8247.0
2017-10-12 15:10:00,137.54,137.65,137.51,137.64,2830.0,102.5809,102.6629,102.5585,102.6555,2830.0
2017-10-12 15:15:00,137.64,137.71,137.61,137.71,7082.0,102.6555,102.7077,102.6331,102.7077,7082.0
2017-10-12 15:20:00,137.71,137.77,137.7,137.75,8900.0,102.7077,102.7524,102.7002,102.7375,8900.0
2017-10-12 15:25:00,137.75,137.77,137.63,137.77,21694.0,102.7375,102.7524,102.648,102.7524,21694.0
2017-10-12 15:30:00,137.77,137.81,137.67,137.68,24708.0,102.7524,102.7822,102.6778,102.6853,24708.0
2017-10-12 15:35:00,137.66,137.74,137.62,137.67,28782.0,102.6704,102.73,102.6405,102.6778,28782.0
2017-10-12 15:40:00,137.63,137.76,137.63,137.72,21073.0,102.648,102.745,102.648,102.7151,21073.0
2017-10-12 15:45:00,137.72,137.74,137.63,137.73,44241.0,102.7151,102.73,102.648,102.7226,44241.0
2017-10-12 15:50:00,137.74,137.77,137.58,137.58,36377.0,102.73,102.7524,102.6107,102.6107,36377.0
2017-10-12 15:55:00,137.59,137.72,137.46,137.7,77718.0,102.6182,102.7151,102.5212,102.7002,77718.0
2017-10-13 09:30:00,137.57,137.9,136.81,137.14,30726.0,102.6032,102.8494,102.0364,102.2825,30726.0
2017-10-13 09:35:00,137.18,137.27,137.03,137.27,10506.0,102.3124,102.3795,102.2005,102.3795,10506.0
2017-10-13 09:40:00,137.26,137.55,137.26,137.5,5545.0,102.372,102.5883,102.372,102.551,5545.0
2017-10-13 09:45:00,137.49,137.61,137.21,137.61,9204.0,102.5436,102.6331,102.3347,102.6331,9204.0
2017-10-13 09:50:00,137.62,137.84,137.61,137.72,6823.0,102.6405,102.8046,102.6331,102.7151,6823.0
2017-10-13 09:55:00,137.69,137.85,137.67,137.72,17491.0,102.6927,102.8121,102.6778,102.7151,17491.0
2017-10-13 10:00:00,137.74,137.75,137.52,137.75,7307.0,102.73,102.7375,102.566,102.7375,7307.0
2017-10-13 10:05:00,137.77,137.87,137.71,137.8,7973.0,102.7524,102.827,102.7077,102.7748,7973.0
2017-10-13 10:10:00,137.8,137.83,137.64,137.71,21248.0,102.7748,102.7972,102.6555,102.7077,21248.0
2017-10-13 10:15:00,137.77,137.78,137.66,137.75,18625.0,102.7524,102.7599,102.6704,102.7375,18625.0
2017-10-13 10:20:00,137.72,137.89,137.62,137.84,13158.0,102.7151,102.8419,102.6405,102.8046,13158.0
2017-10-13 10:25:00,137.86,138.07,137.86,138.06,11254.0,102.8195,102.9762,102.8195,102.9687,11254.0
2017-10-13 10:30:00,138.11,138.15,138.01,138.11,6625.0,103.006,103.0358,102.9314,103.006,6625.0
2017-10-13 10:35:00,138.1,138.18,137.98,138.04,5024.0,102.9985,103.0582,102.909,102.9538,5024.0
2017-10-13 10:40:00,138.07,138.12,137.98,138.06,6400.0,102.9762,103.0134,102.909,102.9687,6400.0
2017-10-13 10:45:00,138.06,138.06,137.91,138.0,6578.0,102.9687,102.9687,102.8568,102.9239,6578.0
2017-10-13 10:50:00,137.93,138.04,137.93,137.99,3676.0,102.8717,102.9538,102.8717,102.9165,3676.0
2017-10-13 10:55:00,138.06,138.06,137.96,137.98,4670.0,102.9687,102.9687,102.8941,102.909,4670.0
2017-10-13 11:00:00,138.03,138.08,137.87,137.87,13268.0,102.9463,102.9836,102.827,102.827,13268.0
2017-10-13 11:05:00,137.88,137.9,137.78,137.8,5223.0,102.8344,102.8494,102.7599,102.7748,5223.0
2017-10-13 11:10:00,137.79,137.81,137.69,137.69,10463.0,102.7673,102.7822,102.6927,102.6927,10463.0
2017-10-13 11:15:00,137.71,137.85,137.66,137.78,22034.0,102.7077,102.8121,102.6704,102.7599,22034.0
2017-10-13 11:20:00,137.78,137.78,137.66,137.75,32352.0,102.7599,102.7599,102.6704,102.7375,32352.0
2017-10-13 11:25:00,137.73,137.75,137.7,137.72,10987.0,102.7226,102.7375,102.7002,102.7151,10987.0
2017-10-13 11:30:00,137.74,137.76,137.7,137.72,14666.0,102.73,102.745,102.7002,102.7151,14666.0
2017-10-13 11:35:00,137.75,137.8,137.72,137.72,8984.0,102.7375,102.7748,102.7151,102.7151,8984.0
2017-10-13 11:40:00,137.72,137.77,137.69,137.72,15834.0,102.7151,102.7524,102.6927,102.7151,15834.0
2017-10-13 11:45:00,137.72,137.75,137.64,137.72,28880.0,102.7151,102.7375,102.6555,102.7151,28880.0
2017-10-13 11:50:00,137.71,137.74,137.57,137.69,11009.0,102.7077,102.73,102.6032,102.6927,11009.0
2017-10-13 11:55:00,137.7,137.79,137.67,137.79,2928.0,102.7002,102.7673,102.6778,102.7673,2928.0
2017-10-13 12:00:00,137.76,137.78,137.69,137.73,2941.0,102.745,102.7599,102.6927,102.7226,2941.0
2017-10-13 12:05:00,137.78,137.86,137.76,137.84,4641.0,102.7599,102.8195,102.745,102.8046,4641.0
2017-10-13 12:10:00,137.84,137.91,137.84,137.89,5569.0,102.8046,102.8568,102.8046,102.8419,5569.0
2017-10-13 12:15:00,137.88,137.97,137.87,137.93,4085.0,102.8344,102.9016,102.827,102.8717,4085.0
2017-10-13 12:20:00,137.92,137.95,137.86,137.86,3983.0,102.8643,102.8867,102.8195,102.8195,3983.0
2017-10-13 12:25:00,137.87,137.93,137.78,137.81,6255.0,102.827,102.8717,102.7599,102.7822,6255.0
2017-10-13 12:30:00,137.83,137.88,137.83,137.88,785.0,102.7972,102.8344,102.7972,102.8344,785.0
2017-10-13 12:35:00,137.92,137.99,137.92,137.96,3342.0,102.8643,102.9165,102.8643,102.8941,3342.0
2017-10-13 12:40:00,137.94,137.98,137.93,137.97,1830.0,102.8792,102.909,102.8717,102.9016,1830.0
2017-10-13 12:45:00,138.04,138.07,137.95,138.07,1907.0,102.9538,102.9762,102.8867,102.9762,1907.0
2017-10-13 12:50:00,138.04,138.12,138.04,138.04,2742.0,102.9538,103.0134,102.9538,102.9538,2742.0
2017-10-13 12:55:00,138.09,138.1,137.99,137.99,2600.0,102.9911,102.9985,102.9165,102.9165,2600.0
2017-10-13 13:00:00,138.01,138.03,138.01,138.03,800.0,102.9314,102.9463,102.9314,102.9463,800.0
2017-10-13 13:05:00,138.07,138.07,138.01,138.04,2833.0,102.9762,102.9762,102.9314,102.9538,2833.0
2017-10-13 13:10:00,138.02,138.13,138.01,138.13,3893.0,102.9389,103.0209,102.9314,103.0209,3893.0
2017-10-13 13:15:00,138.11,138.15,138.08,138.15,1775.0,103.006,103.0358,102.9836,103.0358,1775.0
2017-10-13 13:20:00,138.14,138.21,138.14,138.19,2780.0,103.0284,103.0806,103.0284,103.0657,2780.0
2017-10-13 13:25:00,138.22,138.27,138.18,138.27,3752.0,103.088,103.1253,103.0582,103.1253,3752.0
2017-10-13 13:30:00,138.24,138.25,138.18,138.22,5851.0,103.1029,103.1104,103.0582,103.088,5851.0
2017-10-13 13:35:00,138.16,138.16,138.1,138.11,3800.0,103.0433,103.0433,102.9985,103.006,3800.0
2017-10-13 13:40:00,138.1,138.14,138.09,138.1,7278.0,102.9985,103.0284,102.9911,102.9985,7278.0
2017-10-13 13:45:00,138.08,138.12,138.08,138.12,2600.0,102.9836,103.0134,102.9836,103.0134,2600.0
2017-10-13 13:50:00,138.11,138.14,138.02,138.02,8679.0,103.006,103.0284,102.9389,102.9389,8679.0
2017-10-13 13:55:00,138.0,138.01,137.9,137.97,3838.0,102.9239,102.9314,102.8494,102.9016,3838.0
2017-10-13 14:00:00,137.96,138.0,137.87,137.96,4011.0,102.8941,102.9239,102.827,102.8941,4011.0
2017-10-13 14:05:00,137.91,137.96,137.89,137.89,1770.0,102.8568,102.8941,102.8419,102.8419,1770.0
2017-10-13 14:10:00,137.88,137.92,137.88,137.91,10241.0,102.8344,102.8643,102.8344,102.8568,10241.0
2017-10-13 14:15:00,137.9,137.9,137.67,137.76,15108.0,102.8494,102.8494,102.6778,102.745,15108.0
2017-10-13 14:20:00,137.77,137.81,137.72,137.72,20614.0,102.7524,102.7822,102.7151,102.7151,20614.0
2017-10-13 14:25:00,137.72,137.78,137.49,137.49,18909.0,102.7151,102.7599,102.5436,102.5436,18909.0
2017-10-13 14:30:00,137.5,137.61,137.14,137.15,467234.0,102.551,102.6331,102.2825,102.29,467234.0
2017-10-13 14:35:00,137.15,137.15,136.9,137.06,17309.0,102.29,102.29,102.1035,102.2229,17309.0
2017-10-13 14:40:00,137.07,137.19,137.07,137.17,26222.0,102.2303,102.3198,102.2303,102.3049,26222.0
2017-10-13 14:45:00,137.13,137.14,137.01,137.01,11721.0,102.2751,102.2825,102.1856,102.1856,11721.0
2017-10-13 14:50:00,137.04,137.2,137.03,137.19,7647.0,102.208,102.3273,102.2005,102.3198,7647.0
2017-10-13 14:55:00,137.21,137.23,137.04,137.05,18873.0,102.3347,102.3497,102.208,102.2154,18873.0
2017-10-13 15:00:00,137.09,137.19,137.03,137.18,24200.0,102.2452,102.3198,102.2005,102.3124,24200.0
2017-10-13 15:05:00,137.19,137.22,137.12,137.22,10678.0,102.3198,102.3422,102.2676,102.3422,10678.0
2017-10-13 15:10:00,137.23,137.26,137.17,137.22,21006.0,102.3497,102.372,102.3049,102.3422,21006.0
2017-10-13 15:15:00,137.2,137.36,137.19,137.36,15806.0,102.3273,102.4466,102.3198,102.4466,15806.0
2017-10-13 15:20:00,137.38,137.56,137.37,137.51,15038.0,102.4615,102.5958,102.4541,102.5585,15038.0
2017-10-13 15:25:00,137.51,137.51,137.34,137.34,11852.0,102.5585,102.5585,102.4317,102.4317,11852.0
2017-10-13 15:30:00,137.34,137.38,137.25,137.25,13434.0,102.4317,102.4615,102.3646,102.3646,13434.0
2017-10-13 15:35:00,137.24,137.28,137.21,137.24,17222.0,102.3571,102.387,102.3347,102.3571,17222.0
2017-10-13 15:40:00,137.22,137.22,137.13,137.16,12030.0,102.3422,102.3422,102.2751,102.2975,12030.0
2017-10-13 15:45:00,137.15,137.21,137.14,137.15,31930.0,102.29,102.3347,102.2825,102.29,31930.0
2017-10-13 15:50:00,137.25,137.3,137.25,137.27,25365.0,102.3646,102.4019,102.3646,102.3795,25365.0
2017-10-13 15:55:00,137.26,137.34,137.18,137.32,79659.0,102.372,102.4317,102.3124,102.4168,79659.0
2017-10-16 09:30:00,137.61,137.68,136.99,137.68,27381.0,102.6331,102.6853,102.1707,102.6853,27381.0
2017-10-16 09:35:00,137.59,137.64,137.17,137.27,4500.0,102.6182,102.6555,102.3049,102.3795,4500.0
2017-10-16 09:40:00,137.41,137.62,137.41,137.61,4542.0,102.4839,102.6405,102.4839,102.6331,4542.0
2017-10-16 09:45:00,137.52,137.73,137.47,137.66,5350.0,102.566,102.7226,102.5287,102.6704,5350.0
2017-10-16 09:50:00,137.73,137.99,137.73,137.87,9062.0,102.7226,102.9165,102.7226,102.827,9062.0
2017-10-16 09:55:00,137.83,137.85,137.36,137.37,4898.0,102.7972,102.8121,102.4466,102.4541,4898.0
2017-10-16 10:00:00,137.46,137.48,137.36,137.42,6858.0,102.5212,102.5361,102.4466,102.4914,6858.0
2017-10-16 10:05:00,137.36,137.39,137.09,137.39,16522.0,102.4466,102.469,102.2452,102.469,16522.0
2017-10-16 10:10:00,137.39,137.55,137.39,137.51,2200.0,102.469,102.5883,102.469,102.5585,2200.0
2017-10-16 10:15:00,137.54,137.71,137.54,137.65,2578.0,102.5809,102.7077,102.5809,102.6629,2578.0
2017-10-16 10:20:00,137.61,137.61,137.48,137.54,800.0,102.6331,102.6331,102.5361,102.5809,800.0
2017-10-16 10:25:00,137.56,137.57,137.38,137.38,3595.0,102.5958,102.6032,102.4615,102.4615,3595.0
2017-10-16 10:30:00,137.4,137.45,137.32,137.34,4800.0,102.4765,102.5137,102.4168,102.4317,4800.0
2017-10-16 10:35:00,137.34,137.36,137.27,137.3,2633.0,102.4317,102.4466,102.3795,102.4019,2633.0
2017-10-16 10:40:00,137.32,137.4,137.2,137.4,38840.0,102.4168,102.4765,102.3273,102.4765,38840.0
2017-10-16 10:45:00,137.37,137.61,137.37,137.61,5878.0,102.4541,102.6331,102.4541,102.6331,5878.0
2017-10-16 10:50:00,137.56,137.62,137.49,137.49,4450.0,102.5958,102.6405,102.5436,102.5436,4450.0
2017-10-16 10:55:00,137.48,137.6,137.48,137.53,1955.0,102.5361,102.6256,102.5361,102.5734,1955.0
2017-10-16 11:00:00,137.51,137.54,137.45,137.46,4800.0,102.5585,102.5809,102.5137,102.5212,4800.0
2017-10-16 11:05:00,137.51,137.59,137.47,137.47,2942.0,102.5585,102.6182,102.5287,102.5287,2942.0
2017-10-16 11:10:00,137.52,137.62,137.52,137.54,2862.0,102.566,102.6405,102.566,102.5809,2862.0
2017-10-16 11:15:00,137.48,137.52,137.46,137.52,1105.0,102.5361,102.566,102.5212,102.566,1105.0
2017-10-16 11:20:00,137.55,137.57,137.48,137.57,1400.0,102.5883,102.6032,102.5361,102.6032,1400.0
2017-10-16 11:25:00,137.57,137.6,137.42,137.42,2740.0,102.6032,102.6256,102.4914,102.4914,2740.0
2017-10-16 11:30:00,137.48,137.58,137.48,137.54,4739.0,102.5361,102.6107,102.5361,102.5809,4739.0
2017-10-16 11:35:00,137.57,137.61,137.51,137.59,24959.0,102.6032,102.6331,102.5585,102.6182,24959.0
2017-10-16 11:40:00,137.61,137.67,137.54,137.65,7456.0,102.6331,102.6778,102.5809,102.6629,7456.0
2017-10-16 11:45:00,137.66,137.76,137.63,137.7,3805.0,102.6704,102.745,102.648,102.7002,3805.0
2017-10-16 11:50:00,137.72,137.72,137.51,137.51,1800.0,102.7151,102.7151,102.5585,102.5585,1800.0
2017-10-16 11:55:00,137.55,137.6,137.49,137.5,6725.0,102.5883,102.6256,102.5436,102.551,6725.0
2017-10-16 12:00:00,137.52,137.52,137.45,137.45,4601.0,102.566,102.566,102.5137,102.5137,4601.0
2017-10-16 12:05:00,137.46,137.47,137.28,137.31,7600.0,102.5212,102.5287,102.387,102.4093,7600.0
2017-10-16 12:10:00,137.33,137.35,137.26,137.3,4896.0,102.4242,102.4392,102.372,102.4019,4896.0
2017-10-16 12:15:00,137.32,137.38,137.29,137.38,10835.0,102.4168,102.4615,102.3944,102.4615,10835.0
2017-10-16 12:20:00,137.34,137.37,137.3,137.36,4737.0,102.4317,102.4541,102.4019,102.4466,4737.0
2017-10-16 12:25:00,137.34,137.44,137.33,137.42,1637.0,102.4317,102.5063,102.4242,102.4914,1637.0
2017-10-16 12:30:00,137.41,137.41,137.31,137.36,2500.0,102.4839,102.4839,102.4093,102.4466,2500.0
2017-10-16 12:35:00,137.36,137.37,137.31,137.36,3033.0,102.4466,102.4541,102.4093,102.4466,3033.0
2017-10-16 12:40:00,137.38,137.42,137.31,137.34,4742.0,102.4615,102.4914,102.4093,102.4317,4742.0
2017-10-16 12:45:00,137.34,137.36,137.26,137.26,21694.0,102.4317,102.4466,102.372,102.372,21694.0
2017-10-16 12:50:00,137.24,137.28,137.23,137.24,1500.0,102.3571,102.387,102.3497,102.3571,1500.0
2017-10-16 12:55:00,137.25,137.35,137.21,137.35,2888.0,102.3646,102.4392,102.3347,102.4392,2888.0
2017-10-16 13:00:00,137.35,137.39,137.35,137.39,1300.0,102.4392,102.469,102.4392,102.469,1300.0
2017-10-16 13:05:00,137.43,137.48,137.38,137.48,900.0,102.4988,102.5361,102.4615,102.5361,900.0
2017-10-16 13:10:00,137.44,137.58,137.44,137.52,3438.0,102.5063,102.6107,102.5063,102.566,3438.0
2017-10-16 13:15:00,137.58,137.62,137.49,137.49,1200.0,102.6107,102.6405,102.5436,102.5436,1200.0
2017-10-16 13:20:00,137.47,137.47,137.35,137.45,2400.0,102.5287,102.5287,102.4392,102.5137,2400.0
2017-10-16 13:25:00,137.41,137.45,137.32,137.39,5263.0,102.4839,102.5137,102.4168,102.469,5263.0
2017-10-16 13:30:00,137.39,137.57,137.39,137.56,5892.0,102.469,102.6032,102.469,102.5958,5892.0
2017-10-16 13:35:00,137.55,137.55,137.49,137.53,2956.0,102.5883,102.5883,102.5436,102.5734,2956.0
2017-10-16 13:40:00,137.48,137.5,137.46,137.48,3169.0,102.5361,102.551,102.5212,102.5361,3169.0
2017-10-16 13:45:00,137.48,137.5,137.36,137.38,3018.0,102.5361,102.551,102.4466,102.4615,3018.0
2017-10-16 13:50:00,137.36,137.43,137.36,137.4,1922.0,102.4466,102.4988,102.4466,102.4765,1922.0
2017-10-16 13:55:00,137.38,137.4,137.18,137.21,3100.0,102.4615,102.4765,102.3124,102.3347,3100.0
2017-10-16 14:00:00,137.22,137.22,137.17,137.17,2596.0,102.3422,102.3422,102.3049,102.3049,2596.0
2017-10-16 14:05:00,137.18,137.22,137.11,137.11,3207.0,102.3124,102.3422,102.2602,102.2602,3207.0
2017-10-16 14:10:00,137.11,137.26,137.09,137.24,6357.0,102.2602,102.372,102.2452,102.3571,6357.0
2017-10-16 14:15:00,137.23,137.26,137.22,137.25,2800.0,102.3497,102.372,102.3422,102.3646,2800.0
2017-10-16 14:20:00,137.25,137.25,137.06,137.08,8279.0,102.3646,102.3646,102.2229,102.2378,8279.0
2017-10-16 14:25:00,137.07,137.09,137.03,137.08,11306.0,102.2303,102.2452,102.2005,102.2378,11306.0
2017-10-16 14:30:00,137.07,137.16,137.05,137.16,6004.0,102.2303,102.2975,102.2154,102.2975,6004.0
2017-10-16 14:35:00,137.21,137.23,137.17,137.23,1916.0,102.3347,102.3497,102.3049,102.3497,1916.0
2017-10-16 14:40:00,137.2,137.2,137.14,137.16,2900.0,102.3273,102.3273,102.2825,102.2975,2900.0
2017-10-16 14:45:00,137.16,137.28,137.15,137.24,3595.0,102.2975,102.387,102.29,102.3571,3595.0
2017-10-16 14:50:00,137.25,137.25,137.2,137.2,8500.0,102.3646,102.3646,102.3273,102.3273,8500.0
2017-10-16 14:55:00,137.2,137.2,137.01,137.06,6291.0,102.3273,102.3273,102.1856,102.2229,6291.0
2017-10-16 15:00:00,137.07,137.13,136.97,137.13,7211.0,102.2303,102.2751,102.1557,102.2751,7211.0
2017-10-16 15:05:00,137.13,137.23,137.09,137.13,8090.0,102.2751,102.3497,102.2452,102.2751,8090.0
2017-10-16 15:10:00,137.14,137.4,137.14,137.31,6591.0,102.2825,102.4765,102.2825,102.4093,6591.0
2017-10-16 15:15:00,137.34,137.36,137.27,137.31,5136.0,102.4317,102.4466,102.3795,102.4093,5136.0
2017-10-16 15:20:00,137.3,137.32,137.26,137.3,4024.0,102.4019,102.4168,102.372,102.4019,4024.0
2017-10-16 15:25:00,137.25,137.36,137.22,137.31,4299.0,102.3646,102.4466,102.3422,102.4093,4299.0
2017-10-16 15:30:00,137.32,137.34,137.27,137.33,5361.0,102.4168,102.4317,102.3795,102.4242,5361.0
2017-10-16 15:35:00,137.3,137.4,137.29,137.39,8803.0,102.4019,102.4765,102.3944,102.469,8803.0
2017-10-16 15:40:00,137.4,137.42,137.37,137.39,10954.0,102.4765,102.4914,102.4541,102.469,10954.0
2017-10-16 15:45:00,137.4,137.44,137.38,137.39,12137.0,102.4765,102.5063,102.4615,102.469,12137.0
2017-10-16 15:50:00,137.38,137.46,137.37,137.46,15559.0,102.4615,102.5212,102.4541,102.5212,15559.0
2017-10-16 15:55:00,137.43,137.55,137.42,137.53,43986.0,102.4988,102.5883,102.4914,102.5734,43986.0
2017-10-17 09:30:00,137.51,137.51,137.12,137.12,16659.0,102.5585,102.5585,102.2676,102.2676,16659.0
2017-10-17 09:35:00,137.07,137.1,136.85,137.09,10663.0,102.2303,102.2527,102.0662,102.2452,10663.0
2017-10-17 09:40:00,137.05,137.05,136.84,136.89,3829.0,102.2154,102.2154,102.0588,102.0961,3829.0
2017-10-17 09:45:00,136.91,137.08,136.85,137.08,10133.0,102.111,102.2378,102.0662,102.2378,10133.0
2017-10-17 09:50:00,137.03,137.14,137.02,137.09,3420.0,102.2005,102.2825,102.193,102.2452,3420.0
2017-10-17 09:55:00,137.11,137.11,136.88,136.99,15974.0,102.2602,102.2602,102.0886,102.1707,15974.0
2017-10-17 10:00:00,136.95,137.08,136.95,137.05,2835.0,102.1408,102.2378,102.1408,102.2154,2835.0
2017-10-17 10:05:00,137.1,137.22,137.02,137.02,6067.0,102.2527,102.3422,102.193,102.193,6067.0
2017-10-17 10:10:00,137.02,137.09,136.93,136.94,11039.0,102.193,102.2452,102.1259,102.1334,11039.0
2017-10-17 10:15:00,136.95,136.98,136.63,136.71,18127.0,102.1408,102.1632,101.9022,101.9618,18127.0
2017-10-17 10:20:00,136.69,136.69,136.61,136.66,6835.0,101.9469,101.9469,101.8873,101.9245,6835.0
2017-10-17 10:25:00,136.68,137.0,136.68,137.0,6829.0,101.9395,102.1781,101.9395,102.1781,6829.0
2017-10-17 10:30:00,136.99,137.0,136.88,136.94,4742.0,102.1707,102.1781,102.0886,102.1334,4742.0
2017-10-17 10:35:00,136.94,137.02,136.93,136.93,5099.0,102.1334,102.193,102.1259,102.1259,5099.0
2017-10-17 10:40:00,136.9,136.9,136.72,136.72,6058.0,102.1035,102.1035,101.9693,101.9693,6058.0
2017-10-17 10:45:00,136.72,136.78,136.66,136.72,5403.0,101.9693,102.014,101.9245,101.9693,5403.0
2017-10-17 10:50:00,136.7,136.91,136.69,136.9,4110.0,101.9544,102.111,101.9469,102.1035,4110.0
2017-10-17 10:55:00,136.92,136.99,136.9,136.99,3300.0,102.1185,102.1707,102.1035,102.1707,3300.0
2017-10-17 11:00:00,136.94,137.0,136.89,136.89,6065.0,102.1334,102.1781,102.0961,102.0961,6065.0
2017-10-17 11:05:00,136.87,137.0,136.86,136.96,6560.0,102.0812,102.1781,102.0737,102.1483,6560.0
2017-10-17 11:10:00,136.96,137.1,136.96,137.02,4717.0,102.1483,102.2527,102.1483,102.193,4717.0
2017-10-17 11:15:00,137.04,137.23,137.04,137.23,9582.0,102.208,102.3497,102.208,102.3497,9582.0
2017-10-17 11:20:00,137.23,137.27,137.16,137.27,7500.0,102.3497,102.3795,102.2975,102.3795,7500.0
2017-10-17 11:25:00,137.26,137.3,137.22,137.22,6650.0,102.372,102.4019,102.3422,102.3422,6650.0
2017-10-17 11:30:00,137.23,137.28,137.12,137.15,5486.0,102.3497,102.387,102.2676,102.29,5486.0
2017-10-17 11:35:00,137.15,137.18,137.09,137.09,4523.0,102.29,102.3124,102.2452,102.2452,4523.0
2017-10-17 11:40:00,137.04,137.16,137.04,137.07,16891.0,102.208,102.2975,102.208,102.2303,16891.0
2017-10-17 11:45:00,137.07,137.14,137.04,137.13,6407.0,102.2303,102.2825,102.208,102.2751,6407.0
2017-10-17 11:50:00,137.11,137.11,137.03,137.03,1700.0,102.2602,102.2602,102.2005,102.2005,1700.0
2017-10-17 11:55:00,137.02,137.06,136.9,136.9,5570.0,102.193,102.2229,102.1035,102.1035,5570.0
2017-10-17 12:00:00,136.94,136.99,136.9,136.91,6751.0,102.1334,102.1707,102.1035,102.111,6751.0
2017-10-17 12:05:00,136.94,137.01,136.94,136.97,4800.0,102.1334,102.1856,102.1334,102.1557,4800.0
2017-10-17 12:10:00,136.97,136.98,136.94,136.96,1800.0,102.1557,102.1632,102.1334,102.1483,1800.0
2017-10-17 12:15:00,136.96,136.96,136.88,136.88,3876.0,102.1483,102.1483,102.0886,102.0886,3876.0
2017-10-17 12:20:00,136.88,136.91,136.86,136.91,4460.0,102.0886,102.111,102.0737,102.111,4460.0
2017-10-17 12:25:00,136.9,136.9,136.82,136.87,5081.0,102.1035,102.1035,102.0439,102.0812,5081.0
2017-10-17 12:30:00,136.89,136.97,136.89,136.89,2600.0,102.0961,102.1557,102.0961,102.0961,2600.0
2017-10-17 12:35:00,136.9,136.93,136.84,136.88,11208.0,102.1035,102.1259,102.0588,102.0886,11208.0
2017-10-17 12:40:00,136.91,136.98,136.91,136.95,4518.0,102.111,102.1632,102.111,102.1408,4518.0
2017-10-17 12:45:00,136.94,136.94,136.86,136.86,2500.0,102.1334,102.1334,102.0737,102.0737,2500.0
2017-10-17 12:50:00,136.85,136.88,136.79,136.85,4756.0,102.0662,102.0886,102.0215,102.0662,4756.0
2017-10-17 12:55:00,136.86,136.89,136.83,136.83,2419.0,102.0737,102.0961,102.0513,102.0513,2419.0
2017-10-17 13:00:00,136.83,136.87,136.81,136.84,4500.0,102.0513,102.0812,102.0364,102.0588,4500.0
2017-10-17 13:05:00,136.82,136.89,136.81,136.89,3750.0,102.0439,102.0961,102.0364,102.0961,3750.0
2017-10-17 13:10:00,136.86,136.9,136.84,136.85,2600.0,102.0737,102.1035,102.0588,102.0662,2600.0
2017-10-17 13:15:00,136.83,136.88,136.83,136.87,3500.0,102.0513,102.0886,102.0513,102.0812,3500.0
2017-10-17 13:20:00,136.85,136.89,136.83,136.89,2669.0,102.0662,102.0961,102.0513,102.0961,2669.0
2017-10-17 13:25:00,136.86,136.86,136.78,136.8,3605.0,102.0737,102.0737,102.014,102.029,3605.0
2017-10-17 13:30:00,136.78,136.89,136.73,136.87,10486.0,102.014,102.0961,101.9768,102.0812,10486.0
2017-10-17 13:35:00,136.87,136.87,136.76,136.82,9106.0,102.0812,102.0812,101.9991,102.0439,9106.0
2017-10-17 13:40:00,136.8,136.83,136.77,136.83,4448.0,102.029,102.0513,102.0066,102.0513,4448.0
2017-10-17 13:45:00,136.81,136.82,136.74,136.81,10146.0,102.0364,102.0439,101.9842,102.0364,10146.0
2017-10-17 13:50:00,136.8,136.85,136.72,136.72,14787.0,102.029,102.0662,101.9693,101.9693,14787.0
2017-10-17 13:55:00,136.72,136.72,136.67,136.7,2700.0,101.9693,101.9693,101.932,101.9544,2700.0
2017-10-17 14:00:00,136.69,136.69,136.5,136.5,3500.0,101.9469,101.9469,101.8052,101.8052,3500.0
2017-10-17 14:05:00,136.48,136.54,136.47,136.49,7186.0,101.7903,101.835,101.7828,101.7978,7186.0
2017-10-17 14:10:00,136.52,136.65,136.5,136.65,12657.0,101.8201,101.9171,101.8052,101.9171,12657.0
2017-10-17 14:15:00,136.64,136.7,136.61,136.66,17384.0,101.9096,101.9544,101.8873,101.9245,17384.0
2017-10-17 14:20:00,136.63,136.63,136.53,136.63,11985.0,101.9022,101.9022,101.8276,101.9022,11985.0
2017-10-17 14:25:00,136.63,136.66,136.49,136.49,23901.0,101.9022,101.9245,101.7978,101.7978,23901.0
2017-10-17 14:30:00,136.51,136.51,136.25,136.25,25406.0,101.8127,101.8127,101.6188,101.6188,25406.0
2017-10-17 14:35:00,136.25,136.34,136.18,136.18,28256.0,101.6188,101.6859,101.5665,101.5665,28256.0
2017-10-17 14:40:00,136.18,136.24,136.03,136.24,15214.0,101.5665,101.6113,101.4547,101.6113,15214.0
2017-10-17 14:45:00,136.23,136.23,136.13,136.15,6084.0,101.6038,101.6038,101.5293,101.5442,6084.0
2017-10-17 14:50:00,136.14,136.22,136.13,136.18,16062.0,101.5367,101.5964,101.5293,101.5665,16062.0
2017-10-17 14:55:00,136.19,136.21,136.15,136.19,14790.0,101.574,101.5889,101.5442,101.574,14790.0
2017-10-17 15:00:00,136.2,136.31,136.2,136.31,12655.0,101.5815,101.6635,101.5815,101.6635,12655.0
2017-10-17 15:05:00,136.33,136.34,136.25,136.3,10725.0,101.6784,101.6859,101.6188,101.656,10725.0
2017-10-17 15:10:00,136.28,136.29,136.22,136.23,9942.0,101.6411,101.6486,101.5964,101.6038,9942.0
2017-10-17 15:15:00,136.22,136.23,136.17,136.18,12281.0,101.5964,101.6038,101.5591,101.5665,12281.0
2017-10-17 15:20:00,136.18,136.26,136.15,136.15,13716.0,101.5665,101.6262,101.5442,101.5442,13716.0
2017-10-17 15:25:00,136.14,136.14,136.03,136.1,20973.0,101.5367,101.5367,101.4547,101.5069,20973.0
2017-10-17 15:30:00,136.1,136.24,136.1,136.19,15636.0,101.5069,101.6113,101.5069,101.574,15636.0
2017-10-17 15:35:00,136.18,136.29,136.18,136.25,20179.0,101.5665,101.6486,101.5665,101.6188,20179.0
2017-10-17 15:40:00,136.26,136.26,136.17,136.18,29381.0,101.6262,101.6262,101.5591,101.5665,29381.0
2017-10-17 15:45:00,136.19,136.19,136.07,136.08,36634.0,101.574,101.574,101.4845,101.492,36634.0
2017-10-17 15:50:00,136.09,136.21,136.09,136.16,26537.0,101.4994,101.5889,101.4994,101.5516,26537.0
2017-10-17 15:55:00,136.16,136.23,136.12,136.19,52933.0,101.5516,101.6038,101.5218,101.574,52933.0
2017-10-18 09:30:00,136.36,136.59,136.03,136.03,14563.0,101.7008,101.8723,101.4547,101.4547,14563.0
2017-10-18 09:35:00,136.05,136.28,135.96,136.21,7773.0,101.4696,101.6411,101.4025,101.5889,7773.0
2017-10-18 09:40:00,136.21,136.26,135.88,136.07,15071.0,101.5889,101.6262,101.3428,101.4845,15071.0
2017-10-18 09:45:00,136.06,136.18,136.02,136.13,7566.0,101.477,101.5665,101.4472,101.5293,7566.0
2017-10-18 09:50:00,136.07,136.13,136.0,136.01,5145.0,101.4845,101.5293,101.4323,101.4398,5145.0
2017-10-18 09:55:00,136.0,136.02,135.9,136.01,5894.0,101.4323,101.4472,101.3577,101.4398,5894.0
2017-10-18 10:00:00,135.97,136.24,135.97,136.01,6295.0,101.4099,101.6113,101.4099,101.4398,6295.0
2017-10-18 10:05:00,135.97,135.98,135.66,135.69,5811.0,101.4099,101.4174,101.1787,101.2011,5811.0
2017-10-18 10:10:00,135.66,135.74,135.52,135.6,6552.0,101.1787,101.2384,101.0743,101.134,6552.0
2017-10-18 10:15:00,135.64,135.92,135.64,135.83,8765.0,101.1638,101.3726,101.1638,101.3055,8765.0
2017-10-18 10:20:00,135.85,135.95,135.71,135.72,5602.0,101.3204,101.395,101.216,101.2235,5602.0
2017-10-18 10:25:00,135.76,136.0,135.72,136.0,5978.0,101.2533,101.4323,101.2235,101.4323,5978.0
2017-10-18 10:30:00,136.0,136.14,135.95,136.13,12402.0,101.4323,101.5367,101.395,101.5293,12402.0
2017-10-18 10:35:00,136.09,136.15,136.03,136.03,14718.0,101.4994,101.5442,101.4547,101.4547,14718.0
2017-10-18 10:40:00,136.03,136.19,136.0,136.19,7376.0,101.4547,101.574,101.4323,101.574,7376.0
2017-10-18 10:45:00,136.2,136.23,136.16,136.16,6429.0,101.5815,101.6038,101.5516,101.5516,6429.0
2017-10-18 10:50:00,136.19,136.24,136.16,136.18,5570.0,101.574,101.6113,101.5516,101.5665,5570.0
2017-10-18 10:55:00,136.19,136.25,136.0,136.0,7596.0,101.574,101.6188,101.4323,101.4323,7596.0
2017-10-18 11:00:00,136.05,136.18,136.03,136.1,11186.0,101.4696,101.5665,101.4547,101.5069,11186.0
2017-10-18 11:05:00,136.07,136.18,136.07,136.18,7551.0,101.4845,101.5665,101.4845,101.5665,7551.0
2017-10-18 11:10:00,136.18,136.24,136.17,136.22,4184.0,101.5665,101.6113,101.5591,101.5964,4184.0
2017-10-18 11:15:00,136.24,136.28,136.18,136.28,8906.0,101.6113,101.6411,101.5665,101.6411,8906.0
2017-10-18 11:20:00,136.26,136.34,136.26,136.29,3858.0,101.6262,101.6859,101.6262,101.6486,3858.0
2017-10-18 11:25:00,136.28,136.28,136.13,136.18,7204.0,101.6411,101.6411,101.5293,101.5665,7204.0
2017-10-18 11:30:00,136.17,136.17,136.12,136.15,4450.0,101.5591,101.5591,101.5218,101.5442,4450.0
2017-10-18 11:35:00,136.15,136.17,135.97,135.97,8258.0,101.5442,101.5591,101.4099,101.4099,8258.0
2017-10-18 11:40:00,136.0,136.03,135.97,135.97,6689.0,101.4323,101.4547,101.4099,101.4099,6689.0
2017-10-18 11:45:00,136.0,136.14,135.99,136.09,5444.0,101.4323,101.5367,101.4248,101.4994,5444.0
2017-10-18 11:50:00,136.11,136.13,136.02,136.02,4900.0,101.5143,101.5293,101.4472,101.4472,4900.0
2017-10-18 11:55:00,136.02,136.06,135.99,136.04,8967.0,101.4472,101.477,101.4248,101.4621,8967.0
2017-10-18 12:00:00,136.05,136.06,135.97,135.98,6400.0,101.4696,101.477,101.4099,101.4174,6400.0
2017-10-18 12:05:00,135.99,136.01,135.96,136.01,2646.0,101.4248,101.4398,101.4025,101.4398,2646.0
2017-10-18 12:10:00,136.02,136.12,136.0,136.12,5598.0,101.4472,101.5218,101.4323,101.5218,5598.0
2017-10-18 12:15:00,136.11,136.12,136.09,136.09,6254.0,101.5143,101.5218,101.4994,101.4994,6254.0
2017-10-18 12:20:00,136.1,136.21,136.09,136.21,5393.0,101.5069,101.5889,101.4994,101.5889,5393.0
2017-10-18 12:25:00,136.23,136.24,136.17,136.17,5253.0,101.6038,101.6113,101.5591,101.5591,5253.0
2017-10-18 12:30:00,136.2,136.27,136.18,136.27,1704.0,101.5815,101.6337,101.5665,101.6337,1704.0
2017-10-18 12:35:00,136.25,136.3,136.21,136.3,8736.0,101.6188,101.656,101.5889,101.656,8736.0
2017-10-18 12:40:00,136.29,136.3,136.19,136.21,9314.0,101.6486,101.656,101.574,101.5889,9314.0
2017-10-18 12:45:00,136.2,136.24,136.18,136.24,3953.0,101.5815,101.6113,101.5665,101.6113,3953.0
2017-10-18 12:50:00,136.22,136.25,136.2,136.25,3178.0,101.5964,101.6188,101.5815,101.6188,3178.0
2017-10-18 12:55:00,136.23,136.29,136.22,136.29,4655.0,101.6038,101.6486,101.5964,101.6486,4655.0
2017-10-18 13:00:00,136.28,136.42,136.28,136.39,7550.0,101.6411,101.7455,101.6411,101.7232,7550.0
2017-10-18 13:05:00,136.4,136.43,136.4,136.42,2200.0,101.7306,101.753,101.7306,101.7455,2200.0
2017-10-18 13:10:00,136.42,136.61,136.39,136.47,19977.0,101.7455,101.8873,101.7232,101.7828,19977.0
2017-10-18 13:15:00,136.5,136.5,136.22,136.22,7861.0,101.8052,101.8052,101.5964,101.5964,7861.0
2017-10-18 13:20:00,136.22,136.29,136.17,136.27,3900.0,101.5964,101.6486,101.5591,101.6337,3900.0
2017-10-18 13:25:00,136.31,136.32,136.13,136.15,5431.0,101.6635,101.671,101.5293,101.5442,5431.0
2017-10-18 13:30:00,136.16,136.21,136.11,136.21,2863.0,101.5516,101.5889,101.5143,101.5889,2863.0
2017-10-18 13:35:00,136.2,136.23,136.17,136.17,2700.0,101.5815,101.6038,101.5591,101.5591,2700.0
2017-10-18 13:40:00,136.17,136.17,136.12,136.13,4711.0,101.5591,101.5591,101.5218,101.5293,4711.0
2017-10-18 13:45:00,136.11,136.22,136.1,136.19,5334.0,101.5143,101.5964,101.5069,101.574,5334.0
2017-10-18 13:50:00,136.18,136.27,136.15,136.17,5300.0,101.5665,101.6337,101.5442,101.5591,5300.0
2017-10-18 13:55:00,136.15,136.16,136.01,136.01,4591.0,101.5442,101.5516,101.4398,101.4398,4591.0
2017-10-18 14:00:00,136.0,136.05,135.94,136.05,6377.0,101.4323,101.4696,101.3875,101.4696,6377.0
2017-10-18 14:05:00,136.01,136.04,135.97,136.01,11024.0,101.4398,101.4621,101.4099,101.4398,11024.0
2017-10-18 14:10:00,135.99,136.02,135.97,135.99,3534.0,101.4248,101.4472,101.4099,101.4248,3534.0
2017-10-18 14:15:00,136.0,136.03,135.99,136.01,11837.0,101.4323,101.4547,101.4248,101.4398,11837.0
2017-10-18 14:20:00,136.01,136.01,135.88,135.95,13595.0,101.4398,101.4398,101.3428,101.395,13595.0
2017-10-18 14:25:00,135.96,135.99,135.91,135.94,7405.0,101.4025,101.4248,101.3652,101.3875,7405.0
2017-10-18 14:30:00,135.94,135.94,135.81,135.81,6998.0,101.3875,101.3875,101.2906,101.2906,6998.0
2017-10-18 14:35:00,135.82,135.87,135.79,135.83,6600.0,101.298,101.3353,101.2757,101.3055,6600.0
2017-10-18 14:40:00,135.84,135.94,135.83,135.91,5221.0,101.313,101.3875,101.3055,101.3652,5221.0
2017-10-18 14:45:00,135.93,135.99,135.93,135.94,6531.0,101.3801,101.4248,101.3801,101.3875,6531.0
2017-10-18 14:50:00,135.94,135.97,135.91,135.94,4048.0,101.3875,101.4099,101.3652,101.3875,4048.0
2017-10-18 14:55:00,135.96,135.96,135.89,135.96,5140.0,101.4025,101.4025,101.3503,101.4025,5140.0
2017-10-18 15:00:00,135.96,136.11,135.93,136.06,7014.0,101.4025,101.5143,101.3801,101.477,7014.0
2017-10-18 15:05:00,136.05,136.09,136.0,136.0,8879.0,101.4696,101.4994,101.4323,101.4323,8879.0
2017-10-18 15:10:00,135.99,136.14,135.99,136.11,8711.0,101.4248,101.5367,101.4248,101.5143,8711.0
2017-10-18 15:15:00,136.15,136.29,136.14,136.27,20496.0,101.5442,101.6486,101.5367,101.6337,20496.0
2017-10-18 15:20:00,136.25,136.49,136.21,136.46,18799.0,101.6188,101.7978,101.5889,101.7754,18799.0
2017-10-18 15:25:00,136.45,136.55,136.27,136.35,20253.0,101.7679,101.8425,101.6337,101.6933,20253.0
2017-10-18 15:30:00,136.35,136.52,136.34,136.52,8903.0,101.6933,101.8201,101.6859,101.8201,8903.0
2017-10-18 15:35:00,136.51,136.61,136.49,136.6,7200.0,101.8127,101.8873,101.7978,101.8798,7200.0
2017-10-18 15:40:00,136.6,136.75,136.54,136.75,13250.0,101.8798,101.9917,101.835,101.9917,13250.0
2017-10-18 15:45:00,136.72,136.74,136.55,136.57,29009.0,101.9693,101.9842,101.8425,101.8574,29009.0
2017-10-18 15:50:00,136.56,136.65,136.47,136.47,32278.0,101.85,101.9171,101.7828,101.7828,32278.0
2017-10-18 15:55:00,136.47,136.47,136.33,136.36,60424.0,101.7828,101.7828,101.6784,101.7008,60424.0
2017-10-19 09:30:00,135.86,135.86,135.35,135.44,14484.0,101.3279,101.3279,100.9475,101.0146,14484.0
2017-10-19 09:35:00,135.46,135.69,135.4,135.5,9276.0,101.0296,101.2011,100.9848,101.0594,9276.0
2017-10-19 09:40:00,135.5,135.53,135.39,135.46,10772.0,101.0594,101.0818,100.9773,101.0296,10772.0
2017-10-19 09:45:00,135.45,135.57,135.35,135.36,8095.0,101.0221,101.1116,100.9475,100.955,8095.0
2017-10-19 09:50:00,135.3,135.41,135.03,135.03,8782.0,100.9102,100.9923,100.7088,100.7088,8782.0
2017-10-19 09:55:00,135.01,135.02,134.75,134.86,24309.0,100.6939,100.7014,100.5,100.5821,24309.0
2017-10-19 10:00:00,134.86,134.89,134.74,134.78,10121.0,100.5821,100.6044,100.4926,100.5224,10121.0
2017-10-19 10:05:00,134.75,134.75,134.37,134.46,6088.0,100.5,100.5,100.2166,100.2837,6088.0
2017-10-19 10:10:00,134.49,134.7,134.39,134.69,35616.0,100.3061,100.4627,100.2315,100.4553,35616.0
2017-10-19 10:15:00,134.71,134.87,134.65,134.76,4122.0,100.4702,100.5895,100.4254,100.5075,4122.0
2017-10-19 10:20:00,134.72,134.76,134.69,134.73,2960.0,100.4776,100.5075,100.4553,100.4851,2960.0
2017-10-19 10:25:00,134.71,134.76,134.68,134.76,4400.0,100.4702,100.5075,100.4478,100.5075,4400.0
2017-10-19 10:30:00,134.75,134.87,134.7,134.78,3877.0,100.5,100.5895,100.4627,100.5224,3877.0
2017-10-19 10:35:00,134.77,134.89,134.76,134.77,6736.0,100.5149,100.6044,100.5075,100.5149,6736.0
2017-10-19 10:40:00,134.8,134.82,134.68,134.68,6250.0,100.5373,100.5522,100.4478,100.4478,6250.0
2017-10-19 10:45:00,134.74,134.74,134.65,134.7,2600.0,100.4926,100.4926,100.4254,100.4627,2600.0
2017-10-19 10:50:00,134.71,134.92,134.71,134.92,4461.0,100.4702,100.6268,100.4702,100.6268,4461.0
2017-10-19 10:55:00,134.99,135.05,134.96,135.05,2800.0,100.679,100.7238,100.6566,100.7238,2800.0
2017-10-19 11:00:00,135.1,135.18,135.07,135.11,3218.0,100.7611,100.8207,100.7387,100.7685,3218.0
2017-10-19 11:05:00,135.1,135.12,134.93,135.0,5185.0,100.7611,100.776,100.6343,100.6865,5185.0
2017-10-19 11:10:00,135.03,135.07,134.95,134.96,7767.0,100.7088,100.7387,100.6492,100.6566,7767.0
2017-10-19 11:15:00,134.93,134.93,134.86,134.9,5940.0,100.6343,100.6343,100.5821,100.6119,5940.0
2017-10-19 11:20:00,134.94,135.05,134.92,134.97,5715.0,100.6417,100.7238,100.6268,100.6641,5715.0
2017-10-19 11:25:00,134.97,135.06,134.93,135.05,2178.0,100.6641,100.7312,100.6343,100.7238,2178.0
2017-10-19 11:30:00,135.0,135.01,134.94,134.94,4256.0,100.6865,100.6939,100.6417,100.6417,4256.0
2017-10-19 11:35:00,134.94,135.12,134.92,135.12,6577.0,100.6417,100.776,100.6268,100.776,6577.0
2017-10-19 11:40:00,135.12,135.17,135.01,135.02,4667.0,100.776,100.8133,100.6939,100.7014,4667.0
2017-10-19 11:45:00,135.05,135.14,135.03,135.03,10492.0,100.7238,100.7909,100.7088,100.7088,10492.0
2017-10-19 11:50:00,135.02,135.02,134.92,134.97,5120.0,100.7014,100.7014,100.6268,100.6641,5120.0
2017-10-19 11:55:00,134.94,134.94,134.83,134.83,3390.0,100.6417,100.6417,100.5597,100.5597,3390.0
2017-10-19 12:00:00,134.83,134.9,134.81,134.9,4842.0,100.5597,100.6119,100.5448,100.6119,4842.0
2017-10-19 12:05:00,134.92,135.0,134.87,134.92,4545.0,100.6268,100.6865,100.5895,100.6268,4545.0
2017-10-19 12:10:00,134.94,135.02,134.92,135.02,5423.0,100.6417,100.7014,100.6268,100.7014,5423.0
2017-10-19 12:15:00,135.05,135.05,134.99,134.99,1071.0,100.7238,100.7238,100.679,100.679,1071.0
2017-10-19 12:20:00,135.01,135.03,134.94,134.99,5389.0,100.6939,100.7088,100.6417,100.679,5389.0
2017-10-19 12:25:00,134.98,135.02,134.83,134.91,24558.0,100.6716,100.7014,100.5597,100.6193,24558.0
2017-10-19 12:30:00,134.89,134.95,134.84,134.86,3032.0,100.6044,100.6492,100.5671,100.5821,3032.0
2017-10-19 12:35:00,134.86,134.95,134.84,134.92,6926.0,100.5821,100.6492,100.5671,100.6268,6926.0
2017-10-19 12:40:00,134.89,134.92,134.89,134.89,2048.0,100.6044,100.6268,100.6044,100.6044,2048.0
2017-10-19 12:45:00,134.89,134.96,134.88,134.96,6074.0,100.6044,100.6566,100.597,100.6566,6074.0
2017-10-19 12:50:00,134.96,134.99,134.95,134.97,5079.0,100.6566,100.679,100.6492,100.6641,5079.0
2017-10-19 12:55:00,134.98,134.98,134.9,134.91,5250.0,100.6716,100.6716,100.6119,100.6193,5250.0
2017-10-19 13:00:00,134.94,135.11,134.94,135.08,4134.0,100.6417,100.7685,100.6417,100.7461,4134.0
2017-10-19 13:05:00,135.09,135.28,135.09,135.24,13253.0,100.7536,100.8953,100.7536,100.8655,13253.0
2017-10-19 13:10:00,135.27,135.31,135.24,135.29,5800.0,100.8878,100.9177,100.8655,100.9028,5800.0
2017-10-19 13:15:00,135.32,135.36,135.29,135.36,3516.0,100.9251,100.955,100.9028,100.955,3516.0
2017-10-19 13:20:00,135.37,135.37,135.23,135.26,4611.0,100.9624,100.9624,100.858,100.8804,4611.0
2017-10-19 13:25:00,135.25,135.26,135.17,135.23,4105.0,100.8729,100.8804,100.8133,100.858,4105.0
2017-10-19 13:30:00,135.22,135.24,135.16,135.16,4300.0,100.8506,100.8655,100.8058,100.8058,4300.0
2017-10-19 13:35:00,135.17,135.2,135.1,135.12,10227.0,100.8133,100.8356,100.7611,100.776,10227.0
2017-10-19 13:40:00,135.15,135.2,135.14,135.15,3985.0,100.7983,100.8356,100.7909,100.7983,3985.0
2017-10-19 13:45:00,135.17,135.22,135.12,135.15,4500.0,100.8133,100.8506,100.776,100.7983,4500.0
2017-10-19 13:50:00,135.16,135.16,135.07,135.09,2727.0,100.8058,100.8058,100.7387,100.7536,2727.0
2017-10-19 13:55:00,135.08,135.08,135.02,135.02,4153.0,100.7461,100.7461,100.7014,100.7014,4153.0
2017-10-19 14:00:00,135.02,135.05,135.0,135.03,11951.0,100.7014,100.7238,100.6865,100.7088,11951.0
2017-10-19 14:05:00,135.0,135.05,134.99,134.99,5363.0,100.6865,100.7238,100.679,100.679,5363.0
2017-10-19 14:10:00,134.99,134.99,134.92,134.94,2442.0,100.679,100.679,100.6268,100.6417,2442.0
2017-10-19 14:15:00,134.92,134.92,134.85,134.88,7570.0,100.6268,100.6268,100.5746,100.597,7570.0
2017-10-19 14:20:00,134.84,134.84,134.69,134.69,9845.0,100.5671,100.5671,100.4553,100.4553,9845.0
2017-10-19 14:25:00,134.71,134.77,134.7,134.73,7865.0,100.4702,100.5149,100.4627,100.4851,7865.0
2017-10-19 14:30:00,134.75,134.77,134.72,134.72,5296.0,100.5,100.5149,100.4776,100.4776,5296.0
2017-10-19 14:35:00,134.72,134.72,134.6,134.66,12404.0,100.4776,100.4776,100.3881,100.4329,12404.0
2017-10-19 14:40:00,134.67,134.68,134.61,134.61,3155.0,100.4403,100.4478,100.3956,100.3956,3155.0
2017-10-19 14:45:00,134.61,134.61,134.43,134.47,12659.0,100.3956,100.3956,100.2614,100.2912,12659.0
2017-10-19 14:50:00,134.46,134.5,134.39,134.43,10173.0,100.2837,100.3136,100.2315,100.2614,10173.0
2017-10-19 14:55:00,134.44,134.55,134.44,134.51,9367.0,100.2688,100.3509,100.2688,100.321,9367.0
2017-10-19 15:00:00,134.55,134.68,134.52,134.64,11840.0,100.3509,100.4478,100.3285,100.418,11840.0
2017-10-19 15:05:00,134.64,134.66,134.5,134.52,8458.0,100.418,100.4329,100.3136,100.3285,8458.0
2017-10-19 15:10:00,134.52,134.59,134.5,134.56,7963.0,100.3285,100.3807,100.3136,100.3583,7963.0
2017-10-19 15:15:00,134.57,134.58,134.46,134.49,10385.0,100.3658,100.3732,100.2837,100.3061,10385.0
2017-10-19 15:20:00,134.48,134.48,134.38,134.4,11177.0,100.2986,100.2986,100.2241,100.239,11177.0
2017-10-19 15:25:00,134.4,134.59,134.4,134.59,9043.0,100.239,100.3807,100.239,100.3807,9043.0
2017-10-19 15:30:00,134.61,134.61,134.53,134.58,17169.0,100.3956,100.3956,100.3359,100.3732,17169.0
2017-10-19 15:35:00,134.59,134.64,134.49,134.49,19343.0,100.3807,100.418,100.3061,100.3061,19343.0
2017-10-19 15:40:00,134.49,134.52,134.43,134.43,22333.0,100.3061,100.3285,100.2614,100.2614,22333.0
2017-10-19 15:45:00,134.44,134.57,134.42,134.55,38896.0,100.2688,100.3658,100.2539,100.3509,38896.0
2017-10-19 15:50:00,134.56,134.84,134.56,134.84,56614.0,100.3583,100.5671,100.3583,100.5671,56614.0
2017-10-19 15:55:00,134.84,135.04,134.8,134.96,118439.0,100.5671,100.7163,100.5373,100.6566,118439.0
2017-10-20 09:30:00,135.47,135.55,135.14,135.3,81844.0,101.037,101.0967,100.7909,100.9102,81844.0
2017-10-20 09:35:00,135.32,135.32,134.84,134.92,14224.0,100.9251,100.9251,100.5671,100.6268,14224.0
2017-10-20 09:40:00,134.92,135.12,134.9,135.08,5930.0,100.6268,100.776,100.6119,100.7461,5930.0
2017-10-20 09:45:00,135.08,135.28,135.03,135.26,8476.0,100.7461,100.8953,100.7088,100.8804,8476.0
2017-10-20 09:50:00,135.28,135.43,135.28,135.36,1806.0,100.8953,101.0072,100.8953,100.955,1806.0
2017-10-20 09:55:00,135.43,135.64,135.35,135.62,6329.0,101.0072,101.1638,100.9475,101.1489,6329.0
2017-10-20 10:00:00,135.55,135.61,135.33,135.5,28974.0,101.0967,101.1414,100.9326,101.0594,28974.0
2017-10-20 10:05:00,135.5,135.5,135.21,135.22,4624.0,101.0594,101.0594,100.8431,100.8506,4624.0
2017-10-20 10:10:00,135.23,135.41,135.23,135.35,10841.0,100.858,100.9923,100.858,100.9475,10841.0
2017-10-20 10:15:00,135.34,135.4,135.22,135.25,6263.0,100.9401,100.9848,100.8506,100.8729,6263.0
2017-10-20 10:20:00,135.24,135.32,135.03,135.03,3338.0,100.8655,100.9251,100.7088,100.7088,3338.0
2017-10-20 10:25:00,135.03,135.06,134.91,135.02,3512.0,100.7088,100.7312,100.6193,100.7014,3512.0
2017-10-20 10:30:00,134.98,135.19,134.98,135.18,3700.0,100.6716,100.8282,100.6716,100.8207,3700.0
2017-10-20 10:35:00,135.09,135.15,135.03,135.09,5602.0,100.7536,100.7983,100.7088,100.7536,5602.0
2017-10-20 10:40:00,135.09,135.09,134.96,134.98,9613.0,100.7536,100.7536,100.6566,100.6716,9613.0
2017-10-20 10:45:00,134.98,135.0,134.78,134.83,6600.0,100.6716,100.6865,100.5224,100.5597,6600.0
2017-10-20 10:50:00,134.83,134.87,134.8,134.84,4112.0,100.5597,100.5895,100.5373,100.5671,4112.0
2017-10-20 10:55:00,134.82,134.83,134.77,134.8,4490.0,100.5522,100.5597,100.5149,100.5373,4490.0
2017-10-20 11:00:00,134.8,134.95,134.7,134.95,30672.0,100.5373,100.6492,100.4627,100.6492,30672.0
2017-10-20 11:05:00,134.91,135.01,134.91,134.99,5709.0,100.6193,100.6939,100.6193,100.679,5709.0
2017-10-20 11:10:00,134.97,135.03,134.75,134.81,9871.0,100.6641,100.7088,100.5,100.5448,9871.0
2017-10-20 11:15:00,134.86,134.93,134.83,134.92,1604.0,100.5821,100.6343,100.5597,100.6268,1604.0
2017-10-20 11:20:00,134.93,135.0,134.86,134.91,3862.0,100.6343,100.6865,100.5821,100.6193,3862.0
2017-10-20 11:25:00,134.95,135.03,134.94,135.03,2800.0,100.6492,100.7088,100.6417,100.7088,2800.0
2017-10-20 11:30:00,135.02,135.02,134.9,134.99,3788.0,100.7014,100.7014,100.6119,100.679,3788.0
2017-10-20 11:35:00,135.02,135.05,135.0,135.0,2400.0,100.7014,100.7238,100.6865,100.6865,2400.0
2017-10-20 11:40:00,135.07,135.27,135.07,135.12,4132.0,100.7387,100.8878,100.7387,100.776,4132.0
2017-10-20 11:45:00,135.17,135.24,135.12,135.21,2067.0,100.8133,100.8655,100.776,100.8431,2067.0
2017-10-20 11:50:00,135.19,135.27,135.18,135.22,2000.0,100.8282,100.8878,100.8207,100.8506,2000.0
2017-10-20 11:55:00,135.21,135.27,135.1,135.27,21143.0,100.8431,100.8878,100.7611,100.8878,21143.0
2017-10-20 12:00:00,135.25,135.26,135.11,135.22,7895.0,100.8729,100.8804,100.7685,100.8506,7895.0
2017-10-20 12:05:00,135.21,135.21,135.08,135.11,2430.0,100.8431,100.8431,100.7461,100.7685,2430.0
2017-10-20 12:10:00,135.09,135.17,135.01,135.04,5167.0,100.7536,100.8133,100.6939,100.7163,5167.0
2017-10-20 12:15:00,135.06,135.07,134.94,134.94,7533.0,100.7312,100.7387,100.6417,100.6417,7533.0
2017-10-20 12:20:00,134.9,135.0,134.89,135.0,6484.0,100.6119,100.6865,100.6044,100.6865,6484.0
2017-10-20 12:25:00,134.99,134.99,134.84,134.94,5210.0,100.679,100.679,100.5671,100.6417,5210.0
2017-10-20 12:30:00,134.97,135.0,134.93,134.94,1400.0,100.6641,100.6865,100.6343,100.6417,1400.0
2017-10-20 12:35:00,134.94,134.97,134.92,134.96,2100.0,100.6417,100.6641,100.6268,100.6566,2100.0
2017-10-20 12:40:00,134.94,135.01,134.94,135.01,1571.0,100.6417,100.6939,100.6417,100.6939,1571.0
2017-10-20 12:45:00,135.01,135.07,135.01,135.03,2075.0,100.6939,100.7387,100.6939,100.7088,2075.0
2017-10-20 12:50:00,135.01,135.05,134.97,134.97,1815.0,100.6939,100.7238,100.6641,100.6641,1815.0
2017-10-20 12:55:00,134.97,135.04,134.9,134.95,3624.0,100.6641,100.7163,100.6119,100.6492,3624.0
2017-10-20 13:00:00,134.92,134.96,134.92,134.95,1300.0,100.6268,100.6566,100.6268,100.6492,1300.0
2017-10-20 13:05:00,134.96,135.01,134.96,134.98,3051.0,100.6566,100.6939,100.6566,100.6716,3051.0
2017-10-20 13:10:00,134.97,135.05,134.93,134.96,5077.0,100.6641,100.7238,100.6343,100.6566,5077.0
2017-10-20 13:15:00,134.98,134.98,134.9,134.94,4967.0,100.6716,100.6716,100.6119,100.6417,4967.0
2017-10-20 13:20:00,134.97,135.01,134.96,134.99,2722.0,100.6641,100.6939,100.6566,100.679,2722.0
2017-10-20 13:25:00,134.96,135.03,134.96,134.97,2047.0,100.6566,100.7088,100.6566,100.6641,2047.0
2017-10-20 13:30:00,135.0,135.01,134.93,134.99,3902.0,100.6865,100.6939,100.6343,100.679,3902.0
2017-10-20 13:35:00,135.01,135.07,134.94,135.07,3275.0,100.6939,100.7387,100.6417,100.7387,3275.0
2017-10-20 13:40:00,135.03,135.08,135.0,135.05,4200.0,100.7088,100.7461,100.6865,100.7238,4200.0
2017-10-20 13:45:00,135.0,135.03,134.95,134.97,3545.0,100.6865,100.7088,100.6492,100.6641,3545.0
2017-10-20 13:50:00,134.96,134.98,134.87,134.88,3452.0,100.6566,100.6716,100.5895,100.597,3452.0
2017-10-20 13:55:00,134.86,134.88,134.73,134.8,12935.0,100.5821,100.597,100.4851,100.5373,12935.0
2017-10-20 14:00:00,134.81,135.02,134.81,134.97,7100.0,100.5448,100.7014,100.5448,100.6641,7100.0
2017-10-20 14:05:00,134.96,134.99,134.92,134.95,3726.0,100.6566,100.679,100.6268,100.6492,3726.0
2017-10-20 14:10:00,134.96,134.97,134.83,134.85,7726.0,100.6566,100.6641,100.5597,100.5746,7726.0
2017-10-20 14:15:00,134.88,134.93,134.82,134.9,3500.0,100.597,100.6343,100.5522,100.6119,3500.0
2017-10-20 14:20:00,134.89,134.99,134.85,134.91,5461.0,100.6044,100.679,100.5746,100.6193,5461.0
2017-10-20 14:25:00,134.93,135.04,134.93,135.04,2746.0,100.6343,100.7163,100.6343,100.7163,2746.0
2017-10-20 14:30:00,135.03,135.1,135.0,135.0,4733.0,100.7088,100.7611,100.6865,100.6865,4733.0
2017-10-20 14:35:00,135.02,135.02,134.92,134.95,4843.0,100.7014,100.7014,100.6268,100.6492,4843.0
2017-10-20 14:40:00,134.92,134.97,134.87,134.9,3700.0,100.6268,100.6641,100.5895,100.6119,3700.0
2017-10-20 14:45:00,134.85,134.92,134.85,134.92,2522.0,100.5746,100.6268,100.5746,100.6268,2522.0
2017-10-20 14:50:00,134.92,135.02,134.91,135.0,15245.0,100.6268,100.7014,100.6193,100.6865,15245.0
2017-10-20 14:55:00,135.02,135.16,135.01,135.16,9729.0,100.7014,100.8058,100.6939,100.8058,9729.0
2017-10-20 15:00:00,135.13,135.21,135.1,135.11,13090.0,100.7834,100.8431,100.7611,100.7685,13090.0
2017-10-20 15:05:00,135.09,135.17,135.08,135.12,5400.0,100.7536,100.8133,100.7461,100.776,5400.0
2017-10-20 15:10:00,135.12,135.18,135.07,135.09,9710.0,100.776,100.8207,100.7387,100.7536,9710.0
2017-10-20 15:15:00,135.1,135.16,135.1,135.11,8325.0,100.7611,100.8058,100.7611,100.7685,8325.0
2017-10-20 15:20:00,135.09,135.13,135.04,135.06,9570.0,100.7536,100.7834,100.7163,100.7312,9570.0
2017-10-20 15:25:00,135.05,135.06,135.03,135.03,9735.0,100.7238,100.7312,100.7088,100.7088,9735.0
2017-10-20 15:30:00,135.06,135.08,135.03,135.08,6740.0,100.7312,100.7461,100.7088,100.7461,6740.0
2017-10-20 15:35:00,135.06,135.11,135.03,135.04,18850.0,100.7312,100.7685,100.7088,100.7163,18850.0
2017-10-20 15:40:00,135.04,135.04,134.93,134.94,24115.0,100.7163,100.7163,100.6343,100.6417,24115.0
2017-10-20 15:45:00,134.95,134.98,134.93,134.96,18818.0,100.6492,100.6716,100.6343,100.6566,18818.0
2017-10-20 15:50:00,134.97,135.24,134.97,135.11,52320.0,100.6641,100.8655,100.6641,100.7685,52320.0
2017-10-20 15:55:00,135.11,135.15,135.02,135.12,69310.0,100.7685,100.7983,100.7014,100.776,69310.0
2017-10-23 09:30:00,135.0,135.34,134.62,134.76,58856.0,100.6865,100.9401,100.4031,100.5075,58856.0
2017-10-23 09:35:00,134.83,134.83,134.41,134.41,5232.0,100.5597,100.5597,100.2464,100.2464,5232.0
2017-10-23 09:40:00,134.37,134.73,134.36,134.73,14464.0,100.2166,100.4851,100.2091,100.4851,14464.0
2017-10-23 09:45:00,134.7,134.78,134.49,134.76,10965.0,100.4627,100.5224,100.3061,100.5075,10965.0
2017-10-23 09:50:00,134.75,134.98,134.75,134.89,2700.0,100.5,100.6716,100.5,100.6044,2700.0
2017-10-23 09:55:00,134.89,134.96,134.81,134.96,7200.0,100.6044,100.6566,100.5448,100.6566,7200.0
2017-10-23 10:00:00,134.9,135.05,134.89,135.04,6130.0,100.6119,100.7238,100.6044,100.7163,6130.0
2017-10-23 10:05:00,134.98,135.05,134.94,134.94,10089.0,100.6716,100.7238,100.6417,100.6417,10089.0
2017-10-23 10:10:00,134.95,135.0,134.89,134.95,11232.0,100.6492,100.6865,100.6044,100.6492,11232.0
2017-10-23 10:15:00,134.91,134.94,134.8,134.8,18209.0,100.6193,100.6417,100.5373,100.5373,18209.0
2017-10-23 10:20:00,134.81,134.88,134.74,134.74,8621.0,100.5448,100.597,100.4926,100.4926,8621.0
2017-10-23 10:25:00,134.72,134.79,134.67,134.75,8071.0,100.4776,100.5298,100.4403,100.5,8071.0
2017-10-23 10:30:00,134.76,134.89,134.76,134.76,11611.0,100.5075,100.6044,100.5075,100.5075,11611.0
2017-10-23 10:35:00,134.81,134.81,134.73,134.74,1000.0,100.5448,100.5448,100.4851,100.4926,1000.0
2017-10-23 10:40:00,134.75,134.78,134.67,134.76,7640.0,100.5,100.5224,100.4403,100.5075,7640.0
2017-10-23 10:45:00,134.77,134.81,134.76,134.81,6617.0,100.5149,100.5448,100.5075,100.5448,6617.0
2017-10-23 10:50:00,134.8,134.91,134.78,134.91,10500.0,100.5373,100.6193,100.5224,100.6193,10500.0
2017-10-23 10:55:00,134.9,134.93,134.69,134.7,13431.0,100.6119,100.6343,100.4553,100.4627,13431.0
2017-10-23 11:00:00,134.7,134.78,134.69,134.75,12316.0,100.4627,100.5224,100.4553,100.5,12316.0
2017-10-23 11:05:00,134.75,134.77,134.73,134.75,8864.0,100.5,100.5149,100.4851,100.5,8864.0
2017-10-23 11:10:00,134.74,134.79,134.72,134.77,7280.0,100.4926,100.5298,100.4776,100.5149,7280.0
2017-10-23 11:15:00,134.77,134.8,134.71,134.71,6506.0,100.5149,100.5373,100.4702,100.4702,6506.0
2017-10-23 11:20:00,134.7,134.86,134.7,134.8,6052.0,100.4627,100.5821,100.4627,100.5373,6052.0
2017-10-23 11:25:00,134.84,134.88,134.8,134.86,9709.0,100.5671,100.597,100.5373,100.5821,9709.0
2017-10-23 11:30:00,134.87,134.87,134.78,134.81,7829.0,100.5895,100.5895,100.5224,100.5448,7829.0
2017-10-23 11:35:00,134.8,134.91,134.77,134.87,13881.0,100.5373,100.6193,100.5149,100.5895,13881.0
2017-10-23 11:40:00,134.91,134.91,134.63,134.86,13617.0,100.6193,100.6193,100.4105,100.5821,13617.0
2017-10-23 11:45:00,134.87,134.94,134.86,134.86,5474.0,100.5895,100.6417,100.5821,100.5821,5474.0
2017-10-23 11:50:00,134.89,134.94,134.87,134.89,7093.0,100.6044,100.6417,100.5895,100.6044,7093.0
2017-10-23 11:55:00,134.89,134.89,134.79,134.87,7100.0,100.6044,100.6044,100.5298,100.5895,7100.0
2017-10-23 12:00:00,134.88,134.94,134.8,134.8,7310.0,100.597,100.6417,100.5373,100.5373,7310.0
2017-10-23 12:05:00,134.84,134.9,134.82,134.85,10408.0,100.5671,100.6119,100.5522,100.5746,10408.0
2017-10-23 12:10:00,134.86,134.86,134.79,134.83,6854.0,100.5821,100.5821,100.5298,100.5597,6854.0
2017-10-23 12:15:00,134.86,134.86,134.74,134.78,12795.0,100.5821,100.5821,100.4926,100.5224,12795.0
2017-10-23 12:20:00,134.8,134.83,134.74,134.83,3900.0,100.5373,100.5597,100.4926,100.5597,3900.0
2017-10-23 12:25:00,134.83,134.94,134.73,134.91,17100.0,100.5597,100.6417,100.4851,100.6193,17100.0
2017-10-23 12:30:00,134.9,134.99,134.9,134.9,4409.0,100.6119,100.679,100.6119,100.6119,4409.0
2017-10-23 12:35:00,134.93,134.93,134.81,134.81,2369.0,100.6343,100.6343,100.5448,100.5448,2369.0
2017-10-23 12:40:00,134.85,134.96,134.8,134.87,9703.0,100.5746,100.6566,100.5373,100.5895,9703.0
2017-10-23 12:45:00,134.87,134.87,134.76,134.8,3100.0,100.5895,100.5895,100.5075,100.5373,3100.0
2017-10-23 12:50:00,134.81,134.88,134.78,134.88,3620.0,100.5448,100.597,100.5224,100.597,3620.0
2017-10-23 12:55:00,134.85,134.91,134.85,134.88,3897.0,100.5746,100.6193,100.5746,100.597,3897.0
2017-10-23 13:00:00,134.88,134.92,134.81,134.84,5704.0,100.597,100.6268,100.5448,100.5671,5704.0
2017-10-23 13:05:00,134.81,134.88,134.81,134.85,2694.0,100.5448,100.597,100.5448,100.5746,2694.0
2017-10-23 13:10:00,134.88,134.9,134.81,134.83,5411.0,100.597,100.6119,100.5448,100.5597,5411.0
2017-10-23 13:15:00,134.78,134.85,134.78,134.85,2259.0,100.5224,100.5746,100.5224,100.5746,2259.0
2017-10-23 13:20:00,134.83,134.95,134.79,134.95,3455.0,100.5597,100.6492,100.5298,100.6492,3455.0
2017-10-23 13:25:00,134.96,134.96,134.91,134.94,1533.0,100.6566,100.6566,100.6193,100.6417,1533.0
2017-10-23 13:30:00,134.96,134.96,134.75,134.78,8344.0,100.6566,100.6566,100.5,100.5224,8344.0
2017-10-23 13:35:00,134.79,134.84,134.77,134.8,4115.0,100.5298,100.5671,100.5149,100.5373,4115.0
2017-10-23 13:40:00,134.79,134.86,134.76,134.82,6206.0,100.5298,100.5821,100.5075,100.5522,6206.0
2017-10-23 13:45:00,134.81,134.89,134.78,134.85,4100.0,100.5448,100.6044,100.5224,100.5746,4100.0
2017-10-23 13:50:00,134.84,134.85,134.75,134.75,10349.0,100.5671,100.5746,100.5,100.5,10349.0
2017-10-23 13:55:00,134.74,134.78,134.67,134.67,5088.0,100.4926,100.5224,100.4403,100.4403,5088.0
2017-10-23 14:00:00,134.72,134.76,134.68,134.76,4500.0,100.4776,100.5075,100.4478,100.5075,4500.0
2017-10-23 14:05:00,134.76,134.87,134.76,134.8,8220.0,100.5075,100.5895,100.5075,100.5373,8220.0
2017-10-23 14:10:00,134.79,134.79,134.73,134.74,7090.0,100.5298,100.5298,100.4851,100.4926,7090.0
2017-10-23 14:15:00,134.74,134.8,134.74,134.78,3680.0,100.4926,100.5373,100.4926,100.5224,3680.0
2017-10-23 14:20:00,134.8,134.8,134.72,134.74,7534.0,100.5373,100.5373,100.4776,100.4926,7534.0
2017-10-23 14:25:00,134.77,134.82,134.73,134.82,7632.0,100.5149,100.5522,100.4851,100.5522,7632.0
2017-10-23 14:30:00,134.81,134.86,134.79,134.85,2207.0,100.5448,100.5821,100.5298,100.5746,2207.0
2017-10-23 14:35:00,134.86,134.86,134.68,134.71,11252.0,100.5821,100.5821,100.4478,100.4702,11252.0
2017-10-23 14:40:00,134.7,134.7,134.62,134.64,5800.0,100.4627,100.4627,100.4031,100.418,5800.0
2017-10-23 14:45:00,134.61,134.66,134.58,134.66,10705.0,100.3956,100.4329,100.3732,100.4329,10705.0
2017-10-23 14:50:00,134.65,134.67,134.6,134.65,12983.0,100.4254,100.4403,100.3881,100.4254,12983.0
2017-10-23 14:55:00,134.63,134.88,134.63,134.88,5811.0,100.4105,100.597,100.4105,100.597,5811.0
2017-10-23 15:00:00,134.87,134.89,134.69,134.72,11550.0,100.5895,100.6044,100.4553,100.4776,11550.0
2017-10-23 15:05:00,134.7,134.74,134.66,134.68,6392.0,100.4627,100.4926,100.4329,100.4478,6392.0
2017-10-23 15:10:00,134.68,134.71,134.62,134.64,11398.0,100.4478,100.4702,100.4031,100.418,11398.0
2017-10-23 15:15:00,134.64,134.7,134.63,134.65,6507.0,100.418,100.4627,100.4105,100.4254,6507.0
2017-10-23 15:20:00,134.66,134.66,134.58,134.66,11682.0,100.4329,100.4329,100.3732,100.4329,11682.0
2017-10-23 15:25:00,134.67,134.69,134.64,134.67,8219.0,100.4403,100.4553,100.418,100.4403,8219.0
2017-10-23 15:30:00,134.66,134.69,134.62,134.65,14171.0,100.4329,100.4553,100.4031,100.4254,14171.0
2017-10-23 15:35:00,134.64,134.66,134.52,134.55,23223.0,100.418,100.4329,100.3285,100.3509,23223.0
2017-10-23 15:40:00,134.57,134.58,134.43,134.43,15588.0,100.3658,100.3732,100.2614,100.2614,15588.0
2017-10-23 15:45:00,134.46,134.55,134.44,134.46,36825.0,100.2837,100.3509,100.2688,100.2837,36825.0
2017-10-23 15:50:00,134.47,134.52,134.44,134.5,31488.0,100.2912,100.3285,100.2688,100.3136,31488.0
2017-10-23 15:55:00,134.5,134.65,134.44,134.61,46407.0,100.3136,100.4254,100.2688,100.3956,46407.0
2017-10-24 09:30:00,134.8,134.9,134.74,134.81,28420.0,100.5373,100.6119,100.4926,100.5448,28420.0
2017-10-24 09:35:00,134.85,134.88,134.62,134.62,11648.0,100.5746,100.597,100.4031,100.4031,11648.0
2017-10-24 09:40:00,134.57,134.7,134.51,134.56,8279.0,100.3658,100.4627,100.321,100.3583,8279.0
2017-10-24 09:45:00,134.61,134.62,134.25,134.27,49837.0,100.3956,100.4031,100.1271,100.142,49837.0
2017-10-24 09:50:00,134.25,134.53,134.24,134.44,6430.0,100.1271,100.3359,100.1196,100.2688,6430.0
2017-10-24 09:55:00,134.5,134.57,134.42,134.42,9668.0,100.3136,100.3658,100.2539,100.2539,9668.0
2017-10-24 10:00:00,134.42,134.42,134.16,134.16,7429.0,100.2539,100.2539,100.06,100.06,7429.0
2017-10-24 10:05:00,134.15,134.47,134.1,134.47,13659.0,100.0525,100.2912,100.0152,100.2912,13659.0
2017-10-24 10:10:00,134.47,134.47,134.29,134.33,6510.0,100.2912,100.2912,100.1569,100.1868,6510.0
2017-10-24 10:15:00,134.35,134.37,133.81,133.81,9581.0,100.2017,100.2166,99.7989,99.7989,9581.0
2017-10-24 10:20:00,133.82,134.12,133.79,134.12,13462.0,99.8064,100.0301,99.784,100.0301,13462.0
2017-10-24 10:25:00,134.09,134.13,133.93,133.93,9033.0,100.0078,100.0376,99.8884,99.8884,9033.0
2017-10-24 10:30:00,133.93,134.0,133.64,134.0,14977.0,99.8884,99.9406,99.6721,99.9406,14977.0
2017-10-24 10:35:00,133.97,133.97,133.76,133.82,12100.0,99.9183,99.9183,99.7616,99.8064,12100.0
2017-10-24 10:40:00,133.84,134.15,133.82,134.03,14700.0,99.8213,100.0525,99.8064,99.963,14700.0
2017-10-24 10:45:00,134.08,134.27,133.97,134.0,16500.0,100.0003,100.142,99.9183,99.9406,16500.0
2017-10-24 10:50:00,134.0,134.21,134.0,134.21,9208.0,99.9406,100.0973,99.9406,100.0973,9208.0
2017-10-24 10:55:00,134.2,134.25,134.08,134.2,7000.0,100.0898,100.1271,100.0003,100.0898,7000.0
2017-10-24 11:00:00,134.21,134.24,134.06,134.22,7584.0,100.0973,100.1196,99.9854,100.1047,7584.0
2017-10-24 11:05:00,134.21,134.21,134.1,134.11,10015.0,100.0973,100.0973,100.0152,100.0227,10015.0
2017-10-24 11:10:00,134.09,134.1,133.97,134.01,12033.0,100.0078,100.0152,99.9183,99.9481,12033.0
2017-10-24 11:15:00,134.02,134.19,134.0,134.16,15377.0,99.9556,100.0824,99.9406,100.06,15377.0
2017-10-24 11:20:00,134.15,134.3,134.07,134.27,9900.0,100.0525,100.1644,99.9929,100.142,9900.0
2017-10-24 11:25:00,134.26,134.26,134.12,134.13,4098.0,100.1346,100.1346,100.0301,100.0376,4098.0
2017-10-24 11:30:00,134.15,134.2,134.15,134.18,16548.0,100.0525,100.0898,100.0525,100.0749,16548.0
2017-10-24 11:35:00,134.2,134.3,134.12,134.2,14628.0,100.0898,100.1644,100.0301,100.0898,14628.0
2017-10-24 11:40:00,134.21,134.3,134.15,134.17,3800.0,100.0973,100.1644,100.0525,100.0674,3800.0
2017-10-24 11:45:00,134.21,134.23,134.1,134.18,6288.0,100.0973,100.1122,100.0152,100.0749,6288.0
2017-10-24 11:50:00,134.16,134.16,134.1,134.13,3419.0,100.06,100.06,100.0152,100.0376,3419.0
2017-10-24 11:55:00,134.14,134.21,134.12,134.13,4700.0,100.0451,100.0973,100.0301,100.0376,4700.0
2017-10-24 12:00:00,134.15,134.31,134.14,134.27,5687.0,100.0525,100.1719,100.0451,100.142,5687.0
2017-10-24 12:05:00,134.29,134.35,134.27,134.31,4688.0,100.1569,100.2017,100.142,100.1719,4688.0
2017-10-24 12:10:00,134.31,134.32,134.14,134.14,2216.0,100.1719,100.1793,100.0451,100.0451,2216.0
2017-10-24 12:15:00,134.14,134.24,134.12,134.24,6460.0,100.0451,100.1196,100.0301,100.1196,6460.0
2017-10-24 12:20:00,134.24,134.35,134.24,134.32,3581.0,100.1196,100.2017,100.1196,100.1793,3581.0
2017-10-24 12:25:00,134.31,134.34,134.29,134.32,4252.0,100.1719,100.1942,100.1569,100.1793,4252.0
2017-10-24 12:30:00,134.35,134.36,134.29,134.36,8848.0,100.2017,100.2091,100.1569,100.2091,8848.0
2017-10-24 12:35:00,134.36,134.42,134.36,134.39,4700.0,100.2091,100.2539,100.2091,100.2315,4700.0
2017-10-24 12:40:00,134.39,134.39,134.28,134.36,4800.0,100.2315,100.2315,100.1495,100.2091,4800.0
2017-10-24 12:45:00,134.36,134.45,134.13,134.13,14261.0,100.2091,100.2763,100.0376,100.0376,14261.0
2017-10-24 12:50:00,134.16,134.28,134.15,134.25,5665.0,100.06,100.1495,100.0525,100.1271,5665.0
2017-10-24 12:55:00,134.23,134.23,134.11,134.15,6300.0,100.1122,100.1122,100.0227,100.0525,6300.0
2017-10-24 13:00:00,134.19,134.2,134.08,134.1,4350.0,100.0824,100.0898,100.0003,100.0152,4350.0
2017-10-24 13:05:00,134.1,134.15,134.03,134.14,12232.0,100.0152,100.0525,99.963,100.0451,12232.0
2017-10-24 13:10:00,134.17,134.22,134.15,134.16,4100.0,100.0674,100.1047,100.0525,100.06,4100.0
2017-10-24 13:15:00,134.17,134.2,134.13,134.15,6166.0,100.0674,100.0898,100.0376,100.0525,6166.0
2017-10-24 13:20:00,134.14,134.31,134.14,134.31,9513.0,100.0451,100.1719,100.0451,100.1719,9513.0
2017-10-24 13:25:00,134.35,134.38,134.13,134.18,9228.0,100.2017,100.2241,100.0376,100.0749,9228.0
2017-10-24 13:30:00,134.23,134.26,133.86,133.91,22062.0,100.1122,100.1346,99.8362,99.8735,22062.0
2017-10-24 13:35:00,133.91,134.07,133.91,133.97,18961.0,99.8735,99.9929,99.8735,99.9183,18961.0
2017-10-24 13:40:00,133.99,134.0,133.95,133.95,8763.0,99.9332,99.9406,99.9034,99.9034,8763.0
2017-10-24 13:45:00,133.96,134.0,133.83,133.84,5704.0,99.9108,99.9406,99.8139,99.8213,5704.0
2017-10-24 13:50:00,133.83,133.9,133.82,133.9,8250.0,99.8139,99.8661,99.8064,99.8661,8250.0
2017-10-24 13:55:00,133.9,133.9,133.78,133.84,7471.0,99.8661,99.8661,99.7766,99.8213,7471.0
2017-10-24 14:00:00,133.82,133.93,133.76,133.93,5719.0,99.8064,99.8884,99.7616,99.8884,5719.0
2017-10-24 14:05:00,133.94,134.01,133.92,133.96,6320.0,99.8959,99.9481,99.881,99.9108,6320.0
2017-10-24 14:10:00,133.97,134.01,133.95,134.0,6106.0,99.9183,99.9481,99.9034,99.9406,6106.0
2017-10-24 14:15:00,133.95,134.01,133.95,133.95,6232.0,99.9034,99.9481,99.9034,99.9034,6232.0
2017-10-24 14:20:00,133.98,134.08,133.97,134.05,6161.0,99.9257,100.0003,99.9183,99.9779,6161.0
2017-10-24 14:25:00,134.04,134.06,133.98,134.03,7713.0,99.9705,99.9854,99.9257,99.963,7713.0
2017-10-24 14:30:00,134.03,134.03,133.97,133.98,13161.0,99.963,99.963,99.9183,99.9257,13161.0
2017-10-24 14:35:00,133.98,134.03,133.98,134.0,12643.0,99.9257,99.963,99.9257,99.9406,12643.0
2017-10-24 14:40:00,133.99,134.03,133.9,133.94,11842.0,99.9332,99.963,99.8661,99.8959,11842.0
2017-10-24 14:45:00,133.96,133.98,133.93,133.94,4634.0,99.9108,99.9257,99.8884,99.8959,4634.0
2017-10-24 14:50:00,133.91,133.94,133.84,133.92,7593.0,99.8735,99.8959,99.8213,99.881,7593.0
2017-10-24 14:55:00,133.94,133.96,133.79,133.81,21760.0,99.8959,99.9108,99.784,99.7989,21760.0
2017-10-24 15:00:00,133.81,133.99,133.77,133.97,12362.0,99.7989,99.9332,99.7691,99.9183,12362.0
2017-10-24 15:05:00,134.01,134.13,133.9,133.94,12106.0,99.9481,100.0376,99.8661,99.8959,12106.0
2017-10-24 15:10:00,133.95,134.06,133.92,134.04,15049.0,99.9034,99.9854,99.881,99.9705,15049.0
2017-10-24 15:15:00,134.01,134.03,133.95,133.99,11545.0,99.9481,99.963,99.9034,99.9332,11545.0
2017-10-24 15:20:00,133.98,134.07,133.96,134.07,14386.0,99.9257,99.9929,99.9108,99.9929,14386.0
2017-10-24 15:25:00,134.08,134.14,133.99,134.05,17290.0,100.0003,100.0451,99.9332,99.9779,17290.0
2017-10-24 15:30:00,134.03,134.13,134.01,134.06,18010.0,99.963,100.0376,99.9481,99.9854,18010.0
2017-10-24 15:35:00,134.06,134.07,133.96,133.96,22085.0,99.9854,99.9929,99.9108,99.9108,22085.0
2017-10-24 15:40:00,133.97,134.04,133.97,134.0,25539.0,99.9183,99.9705,99.9183,99.9406,25539.0
2017-10-24 15:45:00,133.99,133.99,133.91,133.92,31642.0,99.9332,99.9332,99.8735,99.881,31642.0
2017-10-24 15:50:00,133.91,134.15,133.91,134.1,59832.0,99.8735,100.0525,99.8735,100.0152,59832.0
2017-10-24 15:55:00,134.1,134.1,133.98,134.03,75392.0,100.0152,100.0152,99.9257,99.963,75392.0
2017-10-25 09:30:00,133.9,134.28,133.76,133.76,17701.0,99.8661,100.1495,99.7616,99.7616,17701.0
2017-10-25 09:35:00,133.89,134.0,133.51,133.75,8269.0,99.8586,99.9406,99.5752,99.7542,8269.0
2017-10-25 09:40:00,133.76,133.8,133.27,133.35,6585.0,99.7616,99.7915,99.3962,99.4559,6585.0
2017-10-25 09:45:00,133.44,133.57,133.41,133.51,4500.0,99.523,99.6199,99.5006,99.5752,4500.0
2017-10-25 09:50:00,133.44,133.55,133.35,133.39,10278.0,99.523,99.605,99.4559,99.4857,10278.0
2017-10-25 09:55:00,133.44,133.47,133.35,133.39,4775.0,99.523,99.5454,99.4559,99.4857,4775.0
2017-10-25 10:00:00,133.22,133.47,133.2,133.44,6700.0,99.3589,99.5454,99.344,99.523,6700.0
2017-10-25 10:05:00,133.44,133.5,133.38,133.44,3807.0,99.523,99.5677,99.4782,99.523,3807.0
2017-10-25 10:10:00,133.5,133.54,133.36,133.37,4700.0,99.5677,99.5976,99.4633,99.4708,4700.0
2017-10-25 10:15:00,133.36,133.43,133.17,133.34,8620.0,99.4633,99.5155,99.3216,99.4484,8620.0
2017-10-25 10:20:00,133.35,133.52,133.29,133.42,5525.0,99.4559,99.5826,99.4111,99.5081,5525.0
2017-10-25 10:25:00,133.4,133.51,133.4,133.46,6091.0,99.4932,99.5752,99.4932,99.5379,6091.0
2017-10-25 10:30:00,133.4,133.4,133.16,133.16,11716.0,99.4932,99.4932,99.3142,99.3142,11716.0
2017-10-25 10:35:00,133.11,133.16,132.78,132.79,17535.0,99.2769,99.3142,99.0307,99.0382,17535.0
2017-10-25 10:40:00,132.81,132.87,132.69,132.69,8800.0,99.0531,99.0979,98.9636,98.9636,8800.0
2017-10-25 10:45:00,132.67,132.72,132.58,132.65,11757.0,98.9487,98.986,98.8816,98.9338,11757.0
2017-10-25 10:50:00,132.67,132.67,132.33,132.35,29235.0,98.9487,98.9487,98.6951,98.71,29235.0
2017-10-25 10:55:00,132.4,132.64,132.38,132.54,15362.0,98.7473,98.9263,98.7324,98.8517,15362.0
2017-10-25 11:00:00,132.57,132.59,132.41,132.41,9858.0,98.8741,98.889,98.7548,98.7548,9858.0
2017-10-25 11:05:00,132.45,132.62,132.45,132.52,9707.0,98.7846,98.9114,98.7846,98.8368,9707.0
2017-10-25 11:10:00,132.59,132.76,132.58,132.72,11617.0,98.889,99.0158,98.8816,98.986,11617.0
2017-10-25 11:15:00,132.72,132.77,132.57,132.57,8091.0,98.986,99.0233,98.8741,98.8741,8091.0
2017-10-25 11:20:00,132.63,132.81,132.6,132.8,13450.0,98.9189,99.0531,98.8965,99.0457,13450.0
2017-10-25 11:25:00,132.83,132.96,132.8,132.89,7148.0,99.068,99.165,99.0457,99.1128,7148.0
2017-10-25 11:30:00,132.9,133.16,132.83,133.16,7549.0,99.1202,99.3142,99.068,99.3142,7549.0
2017-10-25 11:35:00,133.13,133.34,133.12,133.3,8905.0,99.2918,99.4484,99.2843,99.4186,8905.0
2017-10-25 11:40:00,133.3,133.35,133.12,133.28,5170.0,99.4186,99.4559,99.2843,99.4037,5170.0
2017-10-25 11:45:00,133.27,133.35,133.14,133.35,7114.0,99.3962,99.4559,99.2992,99.4559,7114.0
2017-10-25 11:50:00,133.31,133.36,133.25,133.26,4369.0,99.426,99.4633,99.3813,99.3887,4369.0
2017-10-25 11:55:00,133.3,133.35,133.18,133.2,6441.0,99.4186,99.4559,99.3291,99.344,6441.0
2017-10-25 12:00:00,133.2,133.24,133.15,133.15,4795.0,99.344,99.3738,99.3067,99.3067,4795.0
2017-10-25 12:05:00,133.15,133.28,133.14,133.24,9909.0,99.3067,99.4037,99.2992,99.3738,9909.0
2017-10-25 12:10:00,133.23,133.27,133.12,133.13,5658.0,99.3664,99.3962,99.2843,99.2918,5658.0
2017-10-25 12:15:00,133.1,133.1,132.89,132.96,6644.0,99.2694,99.2694,99.1128,99.165,6644.0
2017-10-25 12:20:00,132.94,133.05,132.89,132.9,6000.0,99.1501,99.2321,99.1128,99.1202,6000.0
2017-10-25 12:25:00,132.91,133.01,132.85,132.85,6799.0,99.1277,99.2023,99.0829,99.0829,6799.0
2017-10-25 12:30:00,132.88,132.94,132.85,132.89,5244.0,99.1053,99.1501,99.0829,99.1128,5244.0
2017-10-25 12:35:00,132.89,132.97,132.84,132.97,4935.0,99.1128,99.1724,99.0755,99.1724,4935.0
2017-10-25 12:40:00,132.97,133.09,132.91,133.09,7190.0,99.1724,99.2619,99.1277,99.2619,7190.0
2017-10-25 12:45:00,133.09,133.29,133.06,133.07,7608.0,99.2619,99.4111,99.2396,99.247,7608.0
2017-10-25 12:50:00,133.12,133.5,133.1,133.46,7238.0,99.2843,99.5677,99.2694,99.5379,7238.0
2017-10-25 12:55:00,133.47,133.54,133.44,133.5,7626.0,99.5454,99.5976,99.523,99.5677,7626.0
2017-10-25 13:00:00,133.54,133.54,133.36,133.46,11400.0,99.5976,99.5976,99.4633,99.5379,11400.0
2017-10-25 13:05:00,133.49,133.57,133.44,133.5,11402.0,99.5603,99.6199,99.523,99.5677,11402.0
2017-10-25 13:10:00,133.52,133.74,133.52,133.74,7600.0,99.5826,99.7467,99.5826,99.7467,7600.0
2017-10-25 13:15:00,133.74,133.75,133.68,133.68,3100.0,99.7467,99.7542,99.702,99.702,3100.0
2017-10-25 13:20:00,133.71,133.81,133.7,133.7,9390.0,99.7244,99.7989,99.7169,99.7169,9390.0
2017-10-25 13:25:00,133.75,133.78,133.7,133.73,5098.0,99.7542,99.7766,99.7169,99.7393,5098.0
2017-10-25 13:30:00,133.75,133.82,133.68,133.68,8832.0,99.7542,99.8064,99.702,99.702,8832.0
2017-10-25 13:35:00,133.68,133.76,133.65,133.66,9466.0,99.702,99.7616,99.6796,99.6871,9466.0
2017-10-25 13:40:00,133.67,133.76,133.55,133.62,8347.0,99.6945,99.7616,99.605,99.6572,8347.0
2017-10-25 13:45:00,133.59,133.68,133.53,133.54,9109.0,99.6349,99.702,99.5901,99.5976,9109.0
2017-10-25 13:50:00,133.55,133.87,133.55,133.87,6239.0,99.605,99.8437,99.605,99.8437,6239.0
2017-10-25 13:55:00,133.89,133.99,133.82,133.85,17669.0,99.8586,99.9332,99.8064,99.8288,17669.0
2017-10-25 14:00:00,133.87,134.04,133.85,133.97,10400.0,99.8437,99.9705,99.8288,99.9183,10400.0
2017-10-25 14:05:00,134.02,134.18,133.98,134.04,9597.0,99.9556,100.0749,99.9257,99.9705,9597.0
2017-10-25 14:10:00,134.05,134.09,133.98,133.99,8244.0,99.9779,100.0078,99.9257,99.9332,8244.0
2017-10-25 14:15:00,133.97,134.08,133.91,133.98,13819.0,99.9183,100.0003,99.8735,99.9257,13819.0
2017-10-25 14:20:00,134.0,134.18,133.95,134.18,10653.0,99.9406,100.0749,99.9034,100.0749,10653.0
2017-10-25 14:25:00,134.15,134.25,134.01,134.07,14168.0,100.0525,100.1271,99.9481,99.9929,14168.0
2017-10-25 14:30:00,134.08,134.09,133.96,134.02,9221.0,100.0003,100.0078,99.9108,99.9556,9221.0
2017-10-25 14:35:00,134.02,134.17,134.02,134.07,11962.0,99.9556,100.0674,99.9556,99.9929,11962.0
2017-10-25 14:40:00,134.08,134.19,134.08,134.19,9537.0,100.0003,100.0824,100.0003,100.0824,9537.0
2017-10-25 14:45:00,134.19,134.19,134.06,134.11,12590.0,100.0824,100.0824,99.9854,100.0227,12590.0
2017-10-25 14:50:00,134.1,134.2,134.06,134.11,15557.0,100.0152,100.0898,99.9854,100.0227,15557.0
2017-10-25 14:55:00,134.06,134.19,134.05,134.19,9404.0,99.9854,100.0824,99.9779,100.0824,9404.0
2017-10-25 15:00:00,134.19,134.19,134.01,134.06,14456.0,100.0824,100.0824,99.9481,99.9854,14456.0
2017-10-25 15:05:00,134.03,134.11,134.01,134.04,15038.0,99.963,100.0227,99.9481,99.9705,15038.0
2017-10-25 15:10:00,134.03,134.07,133.96,133.98,15742.0,99.963,99.9929,99.9108,99.9257,15742.0
2017-10-25 15:15:00,133.97,134.05,133.95,133.99,17463.0,99.9183,99.9779,99.9034,99.9332,17463.0
2017-10-25 15:20:00,134.01,134.1,133.99,134.08,19083.0,99.9481,100.0152,99.9332,100.0003,19083.0
2017-10-25 15:25:00,134.07,134.36,134.07,134.29,19679.0,99.9929,100.2091,99.9929,100.1569,19679.0
2017-10-25 15:30:00,134.28,134.32,134.16,134.28,27344.0,100.1495,100.1793,100.06,100.1495,27344.0
2017-10-25 15:35:00,134.29,134.29,134.22,134.28,31182.0,100.1569,100.1569,100.1047,100.1495,31182.0
2017-10-25 15:40:00,134.27,134.3,134.11,134.11,31659.0,100.142,100.1644,100.0227,100.0227,31659.0
2017-10-25 15:45:00,134.11,134.12,133.79,133.88,58291.0,100.0227,100.0301,99.784,99.8511,58291.0
2017-10-25 15:50:00,133.88,134.0,133.65,133.96,84381.0,99.8511,99.9406,99.6796,99.9108,84381.0
2017-10-25 15:55:00,133.94,133.99,133.69,133.85,118187.0,99.8959,99.9332,99.7094,99.8288,118187.0
2017-10-26 09:30:00,134.6,135.01,132.77,133.22,47594.0,100.3881,100.6939,99.0233,99.3589,47594.0
2017-10-26 09:35:00,132.78,134.33,132.78,134.19,33623.0,99.0307,100.1868,99.0307,100.0824,33623.0
2017-10-26 09:40:00,134.17,134.7,133.93,134.0,19202.0,100.0674,100.4627,99.8884,99.9406,19202.0
2017-10-26 09:45:00,134.0,134.5,133.95,133.95,21532.0,99.9406,100.3136,99.9034,99.9034,21532.0
2017-10-26 09:50:00,133.96,134.54,133.9,134.54,12535.0,99.9108,100.3434,99.8661,100.3434,12535.0
2017-10-26 09:55:00,134.53,134.86,134.51,134.59,10549.0,100.3359,100.5821,100.321,100.3807,10549.0
2017-10-26 10:00:00,134.5,134.58,134.29,134.29,11100.0,100.3136,100.3732,100.1569,100.1569,11100.0
2017-10-26 10:05:00,134.28,134.28,134.11,134.18,14279.0,100.1495,100.1495,100.0227,100.0749,14279.0
2017-10-26 10:10:00,134.19,134.3,133.98,134.0,23289.0,100.0824,100.1644,99.9257,99.9406,23289.0
2017-10-26 10:15:00,134.0,134.27,133.96,134.2,26599.0,99.9406,100.142,99.9108,100.0898,26599.0
2017-10-26 10:20:00,134.21,134.49,134.21,134.34,10373.0,100.0973,100.3061,100.0973,100.1942,10373.0
2017-10-26 10:25:00,134.34,134.34,134.15,134.25,5096.0,100.1942,100.1942,100.0525,100.1271,5096.0
2017-10-26 10:30:00,134.2,134.67,134.17,134.51,7539.0,100.0898,100.4403,100.0674,100.321,7539.0
2017-10-26 10:35:00,134.57,134.86,134.57,134.64,26404.0,100.3658,100.5821,100.3658,100.418,26404.0
2017-10-26 10:40:00,134.71,134.75,134.4,134.41,14610.0,100.4702,100.5,100.239,100.2464,14610.0
2017-10-26 10:45:00,134.42,134.97,134.4,134.94,18330.0,100.2539,100.6641,100.239,100.6417,18330.0
2017-10-26 10:50:00,134.93,134.93,134.69,134.92,11730.0,100.6343,100.6343,100.4553,100.6268,11730.0
2017-10-26 10:55:00,134.9,135.5,134.88,135.5,8926.0,100.6119,101.0594,100.597,101.0594,8926.0
2017-10-26 11:00:00,135.44,135.49,135.29,135.48,14099.0,101.0146,101.0519,100.9028,101.0445,14099.0
2017-10-26 11:05:00,135.48,135.5,135.1,135.14,13445.0,101.0445,101.0594,100.7611,100.7909,13445.0
2017-10-26 11:10:00,135.13,135.47,135.13,135.32,19154.0,100.7834,101.037,100.7834,100.9251,19154.0
2017-10-26 11:15:00,135.32,135.45,135.14,135.14,22024.0,100.9251,101.0221,100.7909,100.7909,22024.0
2017-10-26 11:20:00,135.08,135.1,134.97,135.07,12832.0,100.7461,100.7611,100.6641,100.7387,12832.0
2017-10-26 11:25:00,135.03,135.61,135.03,135.53,31261.0,100.7088,101.1414,100.7088,101.0818,31261.0
2017-10-26 11:30:00,135.52,135.6,135.31,135.5,7505.0,101.0743,101.134,100.9177,101.0594,7505.0
2017-10-26 11:35:00,135.42,135.55,135.38,135.51,6610.0,100.9997,101.0967,100.9699,101.0668,6610.0
2017-10-26 11:40:00,135.54,135.65,135.5,135.65,6001.0,101.0892,101.1713,101.0594,101.1713,6001.0
2017-10-26 11:45:00,135.64,135.68,135.45,135.58,12530.0,101.1638,101.1936,101.0221,101.1191,12530.0
2017-10-26 11:50:00,135.53,135.95,135.52,135.78,20117.0,101.0818,101.395,101.0743,101.2682,20117.0
2017-10-26 11:55:00,135.79,136.23,135.5,136.19,32156.0,101.2757,101.6038,101.0594,101.574,32156.0
2017-10-26 12:00:00,136.11,137.0,136.07,136.98,43733.0,101.5143,102.1781,101.4845,102.1632,43733.0
2017-10-26 12:05:00,136.88,136.97,136.49,136.8,14370.0,102.0886,102.1557,101.7978,102.029,14370.0
2017-10-26 12:10:00,136.73,136.75,136.39,136.4,10931.0,101.9768,101.9917,101.7232,101.7306,10931.0
2017-10-26 12:15:00,136.49,136.87,136.47,136.87,8900.0,101.7978,102.0812,101.7828,102.0812,8900.0
2017-10-26 12:20:00,136.78,136.91,136.73,136.88,12761.0,102.014,102.111,101.9768,102.0886,12761.0
2017-10-26 12:25:00,136.83,136.96,136.68,136.68,13871.0,102.0513,102.1483,101.9395,101.9395,13871.0
2017-10-26 12:30:00,136.65,136.76,136.54,136.58,11992.0,101.9171,101.9991,101.835,101.8649,11992.0
2017-10-26 12:35:00,136.58,136.6,136.37,136.37,16546.0,101.8649,101.8798,101.7083,101.7083,16546.0
2017-10-26 12:40:00,136.36,136.36,136.06,136.06,16495.0,101.7008,101.7008,101.477,101.477,16495.0
2017-10-26 12:45:00,136.06,136.11,135.88,135.88,7971.0,101.477,101.5143,101.3428,101.3428,7971.0
2017-10-26 12:50:00,135.9,135.98,135.89,135.93,7200.0,101.3577,101.4174,101.3503,101.3801,7200.0
2017-10-26 12:55:00,135.92,135.96,135.78,135.8,5566.0,101.3726,101.4025,101.2682,101.2831,5566.0
2017-10-26 13:00:00,135.77,135.81,135.68,135.81,6691.0,101.2608,101.2906,101.1936,101.2906,6691.0
2017-10-26 13:05:00,135.84,135.95,135.81,135.95,2831.0,101.313,101.395,101.2906,101.395,2831.0
2017-10-26 13:10:00,135.95,136.43,135.89,136.39,35048.0,101.395,101.753,101.3503,101.7232,35048.0
2017-10-26 13:15:00,136.42,136.55,136.37,136.5,5204.0,101.7455,101.8425,101.7083,101.8052,5204.0
2017-10-26 13:20:00,136.48,136.54,136.43,136.54,3941.0,101.7903,101.835,101.753,101.835,3941.0
2017-10-26 13:25:00,136.55,136.74,136.54,136.72,6470.0,101.8425,101.9842,101.835,101.9693,6470.0
2017-10-26 13:30:00,136.64,136.64,136.58,136.64,7065.0,101.9096,101.9096,101.8649,101.9096,7065.0
2017-10-26 13:35:00,136.62,136.65,136.49,136.49,8606.0,101.8947,101.9171,101.7978,101.7978,8606.0
2017-10-26 13:40:00,136.48,136.54,136.4,136.43,11400.0,101.7903,101.835,101.7306,101.753,11400.0
2017-10-26 13:45:00,136.42,136.53,136.33,136.35,7100.0,101.7455,101.8276,101.6784,101.6933,7100.0
2017-10-26 13:50:00,136.36,136.41,136.27,136.27,9065.0,101.7008,101.7381,101.6337,101.6337,9065.0
2017-10-26 13:55:00,136.28,136.39,136.26,136.34,8942.0,101.6411,101.7232,101.6262,101.6859,8942.0
2017-10-26 14:00:00,136.36,136.37,136.24,136.25,10297.0,101.7008,101.7083,101.6113,101.6188,10297.0
2017-10-26 14:05:00,136.24,136.29,136.21,136.26,11607.0,101.6113,101.6486,101.5889,101.6262,11607.0
2017-10-26 14:10:00,136.27,136.44,136.25,136.38,12883.0,101.6337,101.7605,101.6188,101.7157,12883.0
2017-10-26 14:15:00,136.38,136.45,136.27,136.28,12628.0,101.7157,101.7679,101.6337,101.6411,12628.0
2017-10-26 14:20:00,136.29,136.44,136.28,136.38,8716.0,101.6486,101.7605,101.6411,101.7157,8716.0
2017-10-26 14:25:00,136.35,136.49,136.35,136.49,6256.0,101.6933,101.7978,101.6933,101.7978,6256.0
2017-10-26 14:30:00,136.49,136.49,136.35,136.36,7240.0,101.7978,101.7978,101.6933,101.7008,7240.0
2017-10-26 14:35:00,136.34,136.47,136.32,136.47,8250.0,101.6859,101.7828,101.671,101.7828,8250.0
2017-10-26 14:40:00,136.47,136.64,136.4,136.58,8729.0,101.7828,101.9096,101.7306,101.8649,8729.0
2017-10-26 14:45:00,136.58,136.59,136.49,136.56,9602.0,101.8649,101.8723,101.7978,101.85,9602.0
2017-10-26 14:50:00,136.54,136.56,136.36,136.36,6215.0,101.835,101.85,101.7008,101.7008,6215.0
2017-10-26 14:55:00,136.36,136.49,136.35,136.48,8120.0,101.7008,101.7978,101.6933,101.7903,8120.0
2017-10-26 15:00:00,136.47,136.5,136.41,136.49,26085.0,101.7828,101.8052,101.7381,101.7978,26085.0
2017-10-26 15:05:00,136.48,136.57,136.45,136.49,17200.0,101.7903,101.8574,101.7679,101.7978,17200.0
2017-10-26 15:10:00,136.47,136.55,136.47,136.55,9984.0,101.7828,101.8425,101.7828,101.8425,9984.0
2017-10-26 15:15:00,136.52,136.55,136.47,136.5,16469.0,101.8201,101.8425,101.7828,101.8052,16469.0
2017-10-26 15:20:00,136.48,136.58,136.48,136.55,15504.0,101.7903,101.8649,101.7903,101.8425,15504.0
2017-10-26 15:25:00,136.53,136.64,136.48,136.56,19959.0,101.8276,101.9096,101.7903,101.85,19959.0
2017-10-26 15:30:00,136.56,136.8,136.55,136.71,18193.0,101.85,102.029,101.8425,101.9618,18193.0
2017-10-26 15:35:00,136.69,136.79,136.65,136.77,25135.0,101.9469,102.0215,101.9171,102.0066,25135.0
2017-10-26 15:40:00,136.78,136.78,136.69,136.7,42867.0,102.014,102.014,101.9469,101.9544,42867.0
2017-10-26 15:45:00,136.69,136.71,136.53,136.54,28065.0,101.9469,101.9618,101.8276,101.835,28065.0
2017-10-26 15:50:00,136.53,136.71,136.51,136.69,50366.0,101.8276,101.9618,101.8127,101.9469,50366.0
2017-10-26 15:55:00,136.69,136.78,136.51,136.6,114397.0,101.9469,102.014,101.8127,101.8798,114397.0
2017-10-27 09:30:00,135.89,135.89,134.72,135.78,42125.0,101.3503,101.3503,100.4776,101.2682,42125.0
2017-10-27 09:35:00,135.76,136.0,135.06,135.14,25328.0,101.2533,101.4323,100.7312,100.7909,25328.0
2017-10-27 09:40:00,135.18,135.22,134.27,134.37,29873.0,100.8207,100.8506,100.142,100.2166,29873.0
2017-10-27 09:45:00,134.29,134.69,134.09,134.5,31115.0,100.1569,100.4553,100.0078,100.3136,31115.0
2017-10-27 09:50:00,134.6,135.17,134.6,135.17,20761.0,100.3881,100.8133,100.3881,100.8133,20761.0
2017-10-27 09:55:00,135.21,135.34,135.08,135.33,11814.0,100.8431,100.9401,100.7461,100.9326,11814.0
2017-10-27 10:00:00,135.28,135.48,135.09,135.43,17902.0,100.8953,101.0445,100.7536,101.0072,17902.0
2017-10-27 10:05:00,135.37,135.59,135.33,135.41,16797.0,100.9624,101.1265,100.9326,100.9923,16797.0
2017-10-27 10:10:00,135.42,135.57,135.04,135.04,18043.0,100.9997,101.1116,100.7163,100.7163,18043.0
2017-10-27 10:15:00,135.04,135.11,134.93,134.98,26998.0,100.7163,100.7685,100.6343,100.6716,26998.0
2017-10-27 10:20:00,134.97,134.98,134.67,134.9,13602.0,100.6641,100.6716,100.4403,100.6119,13602.0
2017-10-27 10:25:00,134.86,135.03,134.66,134.95,28690.0,100.5821,100.7088,100.4329,100.6492,28690.0
2017-10-27 10:30:00,134.98,135.22,134.98,135.08,7345.0,100.6716,100.8506,100.6716,100.7461,7345.0
2017-10-27 10:35:00,135.05,135.24,134.93,135.24,13957.0,100.7238,100.8655,100.6343,100.8655,13957.0
2017-10-27 10:40:00,135.27,135.3,135.13,135.27,8388.0,100.8878,100.9102,100.7834,100.8878,8388.0
2017-10-27 10:45:00,135.3,135.63,135.29,135.63,23818.0,100.9102,101.1563,100.9028,101.1563,23818.0
2017-10-27 10:50:00,135.56,135.75,135.53,135.67,19309.0,101.1041,101.2458,101.0818,101.1862,19309.0
2017-10-27 10:55:00,135.63,135.75,135.56,135.66,10872.0,101.1563,101.2458,101.1041,101.1787,10872.0
2017-10-27 11:00:00,135.71,135.98,135.65,135.89,15937.0,101.216,101.4174,101.1713,101.3503,15937.0
2017-10-27 11:05:00,135.94,136.31,135.9,136.21,16545.0,101.3875,101.6635,101.3577,101.5889,16545.0
2017-10-27 11:10:00,136.22,136.5,136.1,136.5,17132.0,101.5964,101.8052,101.5069,101.8052,17132.0
2017-10-27 11:15:00,136.53,136.59,136.34,136.49,13659.0,101.8276,101.8723,101.6859,101.7978,13659.0
2017-10-27 11:20:00,136.49,136.49,136.35,136.46,9608.0,101.7978,101.7978,101.6933,101.7754,9608.0
2017-10-27 11:25:00,136.47,136.49,136.29,136.31,8544.0,101.7828,101.7978,101.6486,101.6635,8544.0
2017-10-27 11:30:00,136.31,136.41,136.19,136.41,7364.0,101.6635,101.7381,101.574,101.7381,7364.0
2017-10-27 11:35:00,136.41,136.43,136.19,136.29,7507.0,101.7381,101.753,101.574,101.6486,7507.0
2017-10-27 11:40:00,136.33,136.33,136.15,136.16,8397.0,101.6784,101.6784,101.5442,101.5516,8397.0
2017-10-27 11:45:00,136.17,136.36,136.17,136.24,11469.0,101.5591,101.7008,101.5591,101.6113,11469.0
2017-10-27 11:50:00,136.25,136.48,136.24,136.48,6757.0,101.6188,101.7903,101.6113,101.7903,6757.0
2017-10-27 11:55:00,136.49,136.49,136.23,136.31,9030.0,101.7978,101.7978,101.6038,101.6635,9030.0
2017-10-27 12:00:00,136.31,136.42,136.26,136.41,12285.0,101.6635,101.7455,101.6262,101.7381,12285.0
2017-10-27 12:05:00,136.44,137.28,136.44,137.26,41250.0,101.7605,102.387,101.7605,102.372,41250.0
2017-10-27 12:10:00,137.28,137.28,136.71,136.71,9068.0,102.387,102.387,101.9618,101.9618,9068.0
2017-10-27 12:15:00,136.71,136.94,136.71,136.91,9355.0,101.9618,102.1334,101.9618,102.111,9355.0
2017-10-27 12:20:00,136.91,137.24,136.88,137.24,6411.0,102.111,102.3571,102.0886,102.3571,6411.0
2017-10-27 12:25:00,137.22,137.22,136.98,137.16,15197.0,102.3422,102.3422,102.1632,102.2975,15197.0
2017-10-27 12:30:00,137.17,137.23,136.89,136.9,33535.0,102.3049,102.3497,102.0961,102.1035,33535.0
2017-10-27 12:35:00,136.9,137.18,136.89,137.02,17472.0,102.1035,102.3124,102.0961,102.193,17472.0
2017-10-27 12:40:00,136.94,137.18,136.86,136.95,15350.0,102.1334,102.3124,102.0737,102.1408,15350.0
2017-10-27 12:45:00,136.92,137.03,136.9,136.9,5553.0,102.1185,102.2005,102.1035,102.1035,5553.0
2017-10-27 12:50:00,136.9,137.05,136.88,137.04,7170.0,102.1035,102.2154,102.0886,102.208,7170.0
2017-10-27 12:55:00,137.06,137.16,137.02,137.14,10861.0,102.2229,102.2975,102.193,102.2825,10861.0
2017-10-27 13:00:00,137.12,137.2,136.98,136.98,7218.0,102.2676,102.3273,102.1632,102.1632,7218.0
2017-10-27 13:05:00,137.01,137.08,136.94,137.03,7313.0,102.1856,102.2378,102.1334,102.2005,7313.0
2017-10-27 13:10:00,137.02,137.14,137.02,137.12,8500.0,102.193,102.2825,102.193,102.2676,8500.0
2017-10-27 13:15:00,137.12,137.14,137.06,137.11,7425.0,102.2676,102.2825,102.2229,102.2602,7425.0
2017-10-27 13:20:00,137.12,137.22,137.08,137.14,9618.0,102.2676,102.3422,102.2378,102.2825,9618.0
2017-10-27 13:25:00,137.17,137.28,137.13,137.28,8416.0,102.3049,102.387,102.2751,102.387,8416.0
2017-10-27 13:30:00,137.29,137.36,137.23,137.27,6867.0,102.3944,102.4466,102.3497,102.3795,6867.0
2017-10-27 13:35:00,137.27,137.27,136.88,137.06,18924.0,102.3795,102.3795,102.0886,102.2229,18924.0
2017-10-27 13:40:00,137.04,137.07,136.87,136.91,7540.0,102.208,102.2303,102.0812,102.111,7540.0
2017-10-27 13:45:00,136.89,136.97,136.87,136.97,6511.0,102.0961,102.1557,102.0812,102.1557,6511.0
2017-10-27 13:50:00,137.0,137.08,136.93,137.0,10790.0,102.1781,102.2378,102.1259,102.1781,10790.0
2017-10-27 13:55:00,136.96,137.19,136.96,137.19,7562.0,102.1483,102.3198,102.1483,102.3198,7562.0
2017-10-27 14:00:00,137.18,137.18,136.97,137.15,8154.0,102.3124,102.3124,102.1557,102.29,8154.0
2017-10-27 14:05:00,137.13,137.19,137.01,137.06,10520.0,102.2751,102.3198,102.1856,102.2229,10520.0
2017-10-27 14:10:00,137.11,137.17,137.08,137.14,9834.0,102.2602,102.3049,102.2378,102.2825,9834.0
2017-10-27 14:15:00,137.14,137.18,136.98,137.06,15413.0,102.2825,102.3124,102.1632,102.2229,15413.0
2017-10-27 14:20:00,137.07,137.11,136.94,136.95,11848.0,102.2303,102.2602,102.1334,102.1408,11848.0
2017-10-27 14:25:00,136.95,137.08,136.95,137.02,12628.0,102.1408,102.2378,102.1408,102.193,12628.0
2017-10-27 14:30:00,137.01,137.06,136.95,136.99,22190.0,102.1856,102.2229,102.1408,102.1707,22190.0
2017-10-27 14:35:00,136.99,137.15,136.92,137.14,12624.0,102.1707,102.29,102.1185,102.2825,12624.0
2017-10-27 14:40:00,137.13,137.28,137.0,137.11,13213.0,102.2751,102.387,102.1781,102.2602,13213.0
2017-10-27 14:45:00,137.1,137.32,137.09,137.21,14830.0,102.2527,102.4168,102.2452,102.3347,14830.0
2017-10-27 14:50:00,137.24,137.37,137.22,137.3,19026.0,102.3571,102.4541,102.3422,102.4019,19026.0
2017-10-27 14:55:00,137.32,137.58,137.32,137.48,31376.0,102.4168,102.6107,102.4168,102.5361,31376.0
2017-10-27 15:00:00,137.45,137.48,137.36,137.47,23575.0,102.5137,102.5361,102.4466,102.5287,23575.0
2017-10-27 15:05:00,137.47,137.62,137.36,137.42,23367.0,102.5287,102.6405,102.4466,102.4914,23367.0
2017-10-27 15:10:00,137.42,137.59,137.31,137.52,29026.0,102.4914,102.6182,102.4093,102.566,29026.0
2017-10-27 15:15:00,137.52,137.64,137.42,137.57,36779.0,102.566,102.6555,102.4914,102.6032,36779.0
2017-10-27 15:20:00,137.57,137.86,137.55,137.6,35796.0,102.6032,102.8195,102.5883,102.6256,35796.0
2017-10-27 15:25:00,137.58,137.78,137.57,137.73,35026.0,102.6107,102.7599,102.6032,102.7226,35026.0
2017-10-27 15:30:00,137.72,137.73,137.54,137.71,38183.0,102.7151,102.7226,102.5809,102.7077,38183.0
2017-10-27 15:35:00,137.71,137.73,137.49,137.63,36119.0,102.7077,102.7226,102.5436,102.648,36119.0
2017-10-27 15:40:00,137.62,137.65,137.49,137.65,40397.0,102.6405,102.6629,102.5436,102.6629,40397.0
2017-10-27 15:45:00,137.64,137.67,137.48,137.57,50894.0,102.6555,102.6778,102.5361,102.6032,50894.0
2017-10-27 15:50:00,137.58,137.78,137.43,137.45,75138.0,102.6107,102.7599,102.4988,102.5137,75138.0
2017-10-27 15:55:00,137.44,137.57,137.33,137.54,94383.0,102.5063,102.6032,102.4242,102.5809,94383.0
2017-10-30 09:30:00,136.87,136.93,136.32,136.62,16874.0,102.0812,102.1259,101.671,101.8947,16874.0
2017-10-30 09:35:00,136.67,137.0,136.67,136.69,10064.0,101.932,102.1781,101.932,101.9469,10064.0
2017-10-30 09:40:00,136.64,136.89,136.54,136.59,37872.0,101.9096,102.0961,101.835,101.8723,37872.0
2017-10-30 09:45:00,136.63,136.69,136.38,136.41,7598.0,101.9022,101.9469,101.7157,101.7381,7598.0
2017-10-30 09:50:00,136.43,136.72,136.39,136.64,7800.0,101.753,101.9693,101.7232,101.9096,7800.0
2017-10-30 09:55:00,136.62,136.79,136.59,136.75,7808.0,101.8947,102.0215,101.8723,101.9917,7808.0
2017-10-30 10:00:00,136.79,136.89,136.68,136.72,6156.0,102.0215,102.0961,101.9395,101.9693,6156.0
2017-10-30 10:05:00,136.74,136.91,136.5,136.62,16205.0,101.9842,102.111,101.8052,101.8947,16205.0
2017-10-30 10:10:00,136.67,136.73,136.61,136.73,11607.0,101.932,101.9768,101.8873,101.9768,11607.0
2017-10-30 10:15:00,136.69,136.82,136.59,136.82,16651.0,101.9469,102.0439,101.8723,102.0439,16651.0
2017-10-30 10:20:00,136.83,136.94,136.81,136.85,12563.0,102.0513,102.1334,102.0364,102.0662,12563.0
2017-10-30 10:25:00,136.81,136.86,136.76,136.86,6318.0,102.0364,102.0737,101.9991,102.0737,6318.0
2017-10-30 10:30:00,136.84,136.98,136.79,136.98,7361.0,102.0588,102.1632,102.0215,102.1632,7361.0
2017-10-30 10:35:00,136.9,137.17,136.85,137.11,9535.0,102.1035,102.3049,102.0662,102.2602,9535.0
2017-10-30 10:40:00,137.15,137.28,137.15,137.2,4495.0,102.29,102.387,102.29,102.3273,4495.0
2017-10-30 10:45:00,137.19,137.29,137.17,137.26,6049.0,102.3198,102.3944,102.3049,102.372,6049.0
2017-10-30 10:50:00,137.24,137.38,137.23,137.25,32723.0,102.3571,102.4615,102.3497,102.3646,32723.0
2017-10-30 10:55:00,137.26,137.26,137.16,137.21,2685.0,102.372,102.372,102.2975,102.3347,2685.0
2017-10-30 11:00:00,137.21,137.25,137.17,137.23,8592.0,102.3347,102.3646,102.3049,102.3497,8592.0
2017-10-30 11:05:00,137.22,137.25,137.17,137.21,3000.0,102.3422,102.3646,102.3049,102.3347,3000.0
2017-10-30 11:10:00,137.19,137.46,137.11,137.46,33000.0,102.3198,102.5212,102.2602,102.5212,33000.0
2017-10-30 11:15:00,137.43,137.43,137.16,137.2,6200.0,102.4988,102.4988,102.2975,102.3273,6200.0
2017-10-30 11:20:00,137.18,137.25,137.16,137.16,4371.0,102.3124,102.3646,102.2975,102.2975,4371.0
2017-10-30 11:25:00,137.15,137.18,137.1,137.1,3266.0,102.29,102.3124,102.2527,102.2527,3266.0
2017-10-30 11:30:00,137.1,137.19,136.99,137.05,13630.0,102.2527,102.3198,102.1707,102.2154,13630.0
2017-10-30 11:35:00,137.02,137.04,136.76,136.82,8300.0,102.193,102.208,101.9991,102.0439,8300.0
2017-10-30 11:40:00,136.84,136.98,136.77,136.98,10175.0,102.0588,102.1632,102.0066,102.1632,10175.0
2017-10-30 11:45:00,136.93,137.08,136.92,137.04,6225.0,102.1259,102.2378,102.1185,102.208,6225.0
2017-10-30 11:50:00,136.99,136.99,136.87,136.96,5476.0,102.1707,102.1707,102.0812,102.1483,5476.0
2017-10-30 11:55:00,136.95,137.01,136.91,137.01,4716.0,102.1408,102.1856,102.111,102.1856,4716.0
2017-10-30 12:00:00,137.04,137.16,137.0,137.09,11428.0,102.208,102.2975,102.1781,102.2452,11428.0
2017-10-30 12:05:00,137.09,137.12,137.04,137.04,2200.0,102.2452,102.2676,102.208,102.208,2200.0
2017-10-30 12:10:00,137.04,137.04,136.86,136.94,4100.0,102.208,102.208,102.0737,102.1334,4100.0
2017-10-30 12:15:00,136.93,136.98,136.85,136.85,5400.0,102.1259,102.1632,102.0662,102.0662,5400.0
2017-10-30 12:20:00,136.75,136.8,136.7,136.79,4980.0,101.9917,102.029,101.9544,102.0215,4980.0
2017-10-30 12:25:00,136.74,136.83,136.67,136.79,10492.0,101.9842,102.0513,101.932,102.0215,10492.0
2017-10-30 12:30:00,136.82,136.97,136.81,136.97,10991.0,102.0439,102.1557,102.0364,102.1557,10991.0
2017-10-30 12:35:00,136.96,137.06,136.94,137.06,7822.0,102.1483,102.2229,102.1334,102.2229,7822.0
2017-10-30 12:40:00,137.07,137.08,136.92,136.99,5670.0,102.2303,102.2378,102.1185,102.1707,5670.0
2017-10-30 12:45:00,137.0,137.04,136.94,137.04,4512.0,102.1781,102.208,102.1334,102.208,4512.0
2017-10-30 12:50:00,137.01,137.13,137.01,137.13,3020.0,102.1856,102.2751,102.1856,102.2751,3020.0
2017-10-30 12:55:00,137.14,137.14,137.04,137.11,4986.0,102.2825,102.2825,102.208,102.2602,4986.0
2017-10-30 13:00:00,137.17,137.2,137.12,137.17,2818.0,102.3049,102.3273,102.2676,102.3049,2818.0
2017-10-30 13:05:00,137.15,137.15,137.04,137.09,3806.0,102.29,102.29,102.208,102.2452,3806.0
2017-10-30 13:10:00,137.1,137.11,137.04,137.11,2025.0,102.2527,102.2602,102.208,102.2602,2025.0
2017-10-30 13:15:00,137.08,137.17,137.06,137.14,7476.0,102.2378,102.3049,102.2229,102.2825,7476.0
2017-10-30 13:20:00,137.12,137.12,137.05,137.08,2738.0,102.2676,102.2676,102.2154,102.2378,2738.0
2017-10-30 13:25:00,137.05,137.11,137.05,137.07,4627.0,102.2154,102.2602,102.2154,102.2303,4627.0
2017-10-30 13:30:00,137.08,137.1,136.9,136.91,3500.0,102.2378,102.2527,102.1035,102.111,3500.0
2017-10-30 13:35:00,136.92,136.98,136.86,136.96,5388.0,102.1185,102.1632,102.0737,102.1483,5388.0
2017-10-30 13:40:00,136.97,137.02,136.95,136.97,7519.0,102.1557,102.193,102.1408,102.1557,7519.0
2017-10-30 13:45:00,136.97,137.08,136.94,137.04,4568.0,102.1557,102.2378,102.1334,102.208,4568.0
2017-10-30 13:50:00,137.06,137.06,136.77,136.81,5838.0,102.2229,102.2229,102.0066,102.0364,5838.0
2017-10-30 13:55:00,136.8,136.95,136.78,136.95,9576.0,102.029,102.1408,102.014,102.1408,9576.0
2017-10-30 14:00:00,136.95,136.98,136.86,136.88,4476.0,102.1408,102.1632,102.0737,102.0886,4476.0
2017-10-30 14:05:00,136.88,136.99,136.85,136.86,9014.0,102.0886,102.1707,102.0662,102.0737,9014.0
2017-10-30 14:10:00,136.82,136.88,136.81,136.84,7943.0,102.0439,102.0886,102.0364,102.0588,7943.0
2017-10-30 14:15:00,136.84,136.91,136.79,136.81,9794.0,102.0588,102.111,102.0215,102.0364,9794.0
2017-10-30 14:20:00,136.83,136.83,136.73,136.76,16952.0,102.0513,102.0513,101.9768,101.9991,16952.0
2017-10-30 14:25:00,136.75,136.77,136.75,136.75,15628.0,101.9917,102.0066,101.9917,101.9917,15628.0
2017-10-30 14:30:00,136.75,136.75,136.43,136.54,16108.0,101.9917,101.9917,101.753,101.835,16108.0
2017-10-30 14:35:00,136.53,136.65,136.47,136.52,11408.0,101.8276,101.9171,101.7828,101.8201,11408.0
2017-10-30 14:40:00,136.49,136.6,136.48,136.57,9334.0,101.7978,101.8798,101.7903,101.8574,9334.0
2017-10-30 14:45:00,136.59,136.72,136.59,136.72,5311.0,101.8723,101.9693,101.8723,101.9693,5311.0
2017-10-30 14:50:00,136.72,136.76,136.58,136.59,16259.0,101.9693,101.9991,101.8649,101.8723,16259.0
2017-10-30 14:55:00,136.59,136.59,136.42,136.42,11000.0,101.8723,101.8723,101.7455,101.7455,11000.0
2017-10-30 15:00:00,136.43,136.48,136.35,136.35,11317.0,101.753,101.7903,101.6933,101.6933,11317.0
2017-10-30 15:05:00,136.36,136.49,136.34,136.42,11994.0,101.7008,101.7978,101.6859,101.7455,11994.0
2017-10-30 15:10:00,136.43,136.45,136.35,136.39,12493.0,101.753,101.7679,101.6933,101.7232,12493.0
2017-10-30 15:15:00,136.38,136.45,136.32,136.43,36132.0,101.7157,101.7679,101.671,101.753,36132.0
2017-10-30 15:20:00,136.41,136.48,136.37,136.44,9233.0,101.7381,101.7903,101.7083,101.7605,9233.0
2017-10-30 15:25:00,136.47,136.47,136.37,136.39,35594.0,101.7828,101.7828,101.7083,101.7232,35594.0
2017-10-30 15:30:00,136.38,136.39,136.28,136.31,21852.0,101.7157,101.7232,101.6411,101.6635,21852.0
2017-10-30 15:35:00,136.31,136.36,136.23,136.35,43143.0,101.6635,101.7008,101.6038,101.6933,43143.0
2017-10-30 15:40:00,136.36,136.44,136.21,136.24,29820.0,101.7008,101.7605,101.5889,101.6113,29820.0
2017-10-30 15:45:00,136.25,136.3,136.18,136.22,35882.0,101.6188,101.656,101.5665,101.5964,35882.0
2017-10-30 15:50:00,136.22,136.25,136.14,136.16,34636.0,101.5964,101.6188,101.5367,101.5516,34636.0
2017-10-30 15:55:00,136.17,136.19,136.09,136.1,54410.0,101.5591,101.574,101.4994,101.5069,54410.0
2017-10-31 09:30:00,136.21,137.21,135.87,137.03,36188.0,101.5889,102.3347,101.3353,102.2005,36188.0
2017-10-31 09:35:00,137.12,137.38,136.73,137.19,20044.0,102.2676,102.4615,101.9768,102.3198,20044.0
2017-10-31 09:40:00,137.11,137.3,136.82,137.01,16960.0,102.2602,102.4019,102.0439,102.1856,16960.0
2017-10-31 09:45:00,136.81,137.01,136.68,136.81,8351.0,102.0364,102.1856,101.9395,102.0364,8351.0
2017-10-31 09:50:00,136.73,136.76,136.34,136.37,27000.0,101.9768,101.9991,101.6859,101.7083,27000.0
2017-10-31 09:55:00,136.35,136.43,136.16,136.18,5275.0,101.6933,101.753,101.5516,101.5665,5275.0
2017-10-31 10:00:00,136.25,136.6,136.25,136.31,7683.0,101.6188,101.8798,101.6188,101.6635,7683.0
2017-10-31 10:05:00,136.27,136.34,136.2,136.34,4670.0,101.6337,101.6859,101.5815,101.6859,4670.0
2017-10-31 10:10:00,136.29,136.31,136.12,136.18,16200.0,101.6486,101.6635,101.5218,101.5665,16200.0
2017-10-31 10:15:00,136.16,136.21,136.06,136.09,5115.0,101.5516,101.5889,101.477,101.4994,5115.0
2017-10-31 10:20:00,136.11,136.19,135.98,136.13,10474.0,101.5143,101.574,101.4174,101.5293,10474.0
2017-10-31 10:25:00,136.11,136.5,136.11,136.47,6221.0,101.5143,101.8052,101.5143,101.7828,6221.0
2017-10-31 10:30:00,136.5,136.58,136.48,136.48,6677.0,101.8052,101.8649,101.7903,101.7903,6677.0
2017-10-31 10:35:00,136.46,136.57,136.32,136.5,13312.0,101.7754,101.8574,101.671,101.8052,13312.0
2017-10-31 10:40:00,136.54,136.78,136.5,136.73,17026.0,101.835,102.014,101.8052,101.9768,17026.0
2017-10-31 10:45:00,136.7,136.87,136.55,136.79,22505.0,101.9544,102.0812,101.8425,102.0215,22505.0
2017-10-31 10:50:00,136.81,136.97,136.81,136.9,7820.0,102.0364,102.1557,102.0364,102.1035,7820.0
2017-10-31 10:55:00,137.01,137.1,136.84,136.84,11466.0,102.1856,102.2527,102.0588,102.0588,11466.0
2017-10-31 11:00:00,136.9,136.98,136.81,136.85,6044.0,102.1035,102.1632,102.0364,102.0662,6044.0
2017-10-31 11:05:00,136.86,136.99,136.81,136.95,7486.0,102.0737,102.1707,102.0364,102.1408,7486.0
2017-10-31 11:10:00,136.96,136.96,136.84,136.84,5035.0,102.1483,102.1483,102.0588,102.0588,5035.0
2017-10-31 11:15:00,136.89,136.9,136.79,136.88,5416.0,102.0961,102.1035,102.0215,102.0886,5416.0
2017-10-31 11:20:00,136.89,136.93,136.79,136.93,6488.0,102.0961,102.1259,102.0215,102.1259,6488.0
2017-10-31 11:25:00,136.91,137.06,136.9,137.06,6760.0,102.111,102.2229,102.1035,102.2229,6760.0
2017-10-31 11:30:00,137.03,137.04,136.96,136.99,3510.0,102.2005,102.208,102.1483,102.1707,3510.0
2017-10-31 11:35:00,136.99,137.04,136.85,136.91,6400.0,102.1707,102.208,102.0662,102.111,6400.0
2017-10-31 11:40:00,136.95,136.96,136.75,136.78,2406.0,102.1408,102.1483,101.9917,102.014,2406.0
2017-10-31 11:45:00,136.75,136.83,136.69,136.77,3654.0,101.9917,102.0513,101.9469,102.0066,3654.0
2017-10-31 11:50:00,136.79,136.87,136.74,136.86,3347.0,102.0215,102.0812,101.9842,102.0737,3347.0
2017-10-31 11:55:00,136.91,137.02,136.85,136.99,3451.0,102.111,102.193,102.0662,102.1707,3451.0
2017-10-31 12:00:00,136.92,136.94,136.76,136.78,3675.0,102.1185,102.1334,101.9991,102.014,3675.0
2017-10-31 12:05:00,136.77,136.77,136.6,136.63,3600.0,102.0066,102.0066,101.8798,101.9022,3600.0
2017-10-31 12:10:00,136.63,136.65,136.55,136.55,1357.0,101.9022,101.9171,101.8425,101.8425,1357.0
2017-10-31 12:15:00,136.52,136.55,136.4,136.46,3000.0,101.8201,101.8425,101.7306,101.7754,3000.0
2017-10-31 12:20:00,136.44,136.57,136.39,136.54,3911.0,101.7605,101.8574,101.7232,101.835,3911.0
2017-10-31 12:25:00,136.52,136.59,136.43,136.52,9966.0,101.8201,101.8723,101.753,101.8201,9966.0
2017-10-31 12:30:00,136.56,136.57,136.35,136.35,1900.0,101.85,101.8574,101.6933,101.6933,1900.0
2017-10-31 12:35:00,136.35,136.46,136.35,136.44,2412.0,101.6933,101.7754,101.6933,101.7605,2412.0
2017-10-31 12:40:00,136.41,136.43,136.31,136.43,10448.0,101.7381,101.753,101.6635,101.753,10448.0
2017-10-31 12:45:00,136.35,136.45,136.34,136.45,3540.0,101.6933,101.7679,101.6859,101.7679,3540.0
2017-10-31 12:50:00,136.42,136.47,136.38,136.47,3935.0,101.7455,101.7828,101.7157,101.7828,3935.0
2017-10-31 12:55:00,136.49,136.54,136.48,136.49,1100.0,101.7978,101.835,101.7903,101.7978,1100.0
2017-10-31 13:00:00,136.46,136.55,136.46,136.55,2600.0,101.7754,101.8425,101.7754,101.8425,2600.0
2017-10-31 13:05:00,136.56,136.62,136.55,136.62,1500.0,101.85,101.8947,101.8425,101.8947,1500.0
2017-10-31 13:10:00,136.63,136.67,136.57,136.65,3810.0,101.9022,101.932,101.8574,101.9171,3810.0
2017-10-31 13:15:00,136.65,136.7,136.59,136.64,9813.0,101.9171,101.9544,101.8723,101.9096,9813.0
2017-10-31 13:20:00,136.58,136.98,136.58,136.95,25131.0,101.8649,102.1632,101.8649,102.1408,25131.0
2017-10-31 13:25:00,136.91,137.36,136.91,137.17,15799.0,102.111,102.4466,102.111,102.3049,15799.0
2017-10-31 13:30:00,137.18,137.18,137.06,137.09,3850.0,102.3124,102.3124,102.2229,102.2452,3850.0
2017-10-31 13:35:00,137.07,137.3,137.07,137.3,7971.0,102.2303,102.4019,102.2303,102.4019,7971.0
2017-10-31 13:40:00,137.31,137.51,137.15,137.28,40404.0,102.4093,102.5585,102.29,102.387,40404.0
2017-10-31 13:45:00,137.29,137.42,137.22,137.37,13889.0,102.3944,102.4914,102.3422,102.4541,13889.0
2017-10-31 13:50:00,137.38,137.51,137.37,137.51,7843.0,102.4615,102.5585,102.4541,102.5585,7843.0
2017-10-31 13:55:00,137.47,137.57,137.45,137.47,6914.0,102.5287,102.6032,102.5137,102.5287,6914.0
2017-10-31 14:00:00,137.46,137.46,137.28,137.35,4916.0,102.5212,102.5212,102.387,102.4392,4916.0
2017-10-31 14:05:00,137.37,137.42,137.27,137.32,5202.0,102.4541,102.4914,102.3795,102.4168,5202.0
2017-10-31 14:10:00,137.3,137.35,137.22,137.25,4408.0,102.4019,102.4392,102.3422,102.3646,4408.0
2017-10-31 14:15:00,137.27,137.32,137.2,137.24,3648.0,102.3795,102.4168,102.3273,102.3571,3648.0
2017-10-31 14:20:00,137.25,137.41,137.23,137.41,12591.0,102.3646,102.4839,102.3497,102.4839,12591.0
2017-10-31 14:25:00,137.38,137.57,137.35,137.47,5725.0,102.4615,102.6032,102.4392,102.5287,5725.0
2017-10-31 14:30:00,137.49,137.52,137.4,137.44,3927.0,102.5436,102.566,102.4765,102.5063,3927.0
2017-10-31 14:35:00,137.45,137.56,137.41,137.53,6951.0,102.5137,102.5958,102.4839,102.5734,6951.0
2017-10-31 14:40:00,137.56,137.62,137.47,137.53,8521.0,102.5958,102.6405,102.5287,102.5734,8521.0
2017-10-31 14:45:00,137.53,137.61,137.5,137.61,5742.0,102.5734,102.6331,102.551,102.6331,5742.0
2017-10-31 14:50:00,137.57,137.57,137.35,137.37,6768.0,102.6032,102.6032,102.4392,102.4541,6768.0
2017-10-31 14:55:00,137.37,137.55,137.35,137.43,7660.0,102.4541,102.5883,102.4392,102.4988,7660.0
2017-10-31 15:00:00,137.45,137.61,137.45,137.51,9614.0,102.5137,102.6331,102.5137,102.5585,9614.0
2017-10-31 15:05:00,137.52,137.52,137.39,137.49,10251.0,102.566,102.566,102.469,102.5436,10251.0
2017-10-31 15:10:00,137.48,137.5,137.38,137.42,12554.0,102.5361,102.551,102.4615,102.4914,12554.0
2017-10-31 15:15:00,137.43,137.43,137.23,137.31,11224.0,102.4988,102.4988,102.3497,102.4093,11224.0
2017-10-31 15:20:00,137.3,137.42,137.28,137.34,9977.0,102.4019,102.4914,102.387,102.4317,9977.0
2017-10-31 15:25:00,137.37,137.42,137.29,137.32,11950.0,102.4541,102.4914,102.3944,102.4168,11950.0
2017-10-31 15:30:00,137.27,137.28,137.03,137.09,28999.0,102.3795,102.387,102.2005,102.2452,28999.0
2017-10-31 15:35:00,137.05,137.18,137.03,137.12,12496.0,102.2154,102.3124,102.2005,102.2676,12496.0
2017-10-31 15:40:00,137.1,137.29,137.1,137.18,11739.0,102.2527,102.3944,102.2527,102.3124,11739.0
2017-10-31 15:45:00,137.16,137.29,137.11,137.29,23519.0,102.2975,102.3944,102.2602,102.3944,23519.0
2017-10-31 15:50:00,137.18,137.22,137.05,137.11,32635.0,102.3124,102.3422,102.2154,102.2602,32635.0
2017-10-31 15:55:00,137.09,137.28,137.04,137.17,63130.0,102.2452,102.387,102.208,102.3049,63130.0
2017-11-01 09:30:00,137.99,138.15,137.7,137.7,20645.0,102.9165,103.0358,102.7002,102.7002,20645.0
2017-11-01 09:35:00,137.87,138.29,137.87,138.16,4953.0,102.827,103.1402,102.827,103.0433,4953.0
2017-11-01 09:40:00,138.02,138.11,137.87,137.95,7000.0,102.9389,103.006,102.827,102.8867,7000.0
2017-11-01 09:45:00,137.92,137.92,137.7,137.81,14707.0,102.8643,102.8643,102.7002,102.7822,14707.0
2017-11-01 09:50:00,137.84,137.86,137.71,137.72,7468.0,102.8046,102.8195,102.7077,102.7151,7468.0
2017-11-01 09:55:00,137.68,137.7,137.63,137.65,4200.0,102.6853,102.7002,102.648,102.6629,4200.0
2017-11-01 10:00:00,137.57,137.57,137.41,137.47,9799.0,102.6032,102.6032,102.4839,102.5287,9799.0
2017-11-01 10:05:00,137.47,137.6,137.43,137.49,6446.0,102.5287,102.6256,102.4988,102.5436,6446.0
2017-11-01 10:10:00,137.49,137.49,136.9,136.97,15810.0,102.5436,102.5436,102.1035,102.1557,15810.0
2017-11-01 10:15:00,137.03,137.08,136.77,136.81,10427.0,102.2005,102.2378,102.0066,102.0364,10427.0
2017-11-01 10:20:00,136.81,136.88,136.65,136.73,13328.0,102.0364,102.0886,101.9171,101.9768,13328.0
2017-11-01 10:25:00,136.73,136.75,136.63,136.67,7794.0,101.9768,101.9917,101.9022,101.932,7794.0
2017-11-01 10:30:00,136.67,136.67,136.36,136.37,16918.0,101.932,101.932,101.7008,101.7083,16918.0
2017-11-01 10:35:00,136.46,136.71,136.45,136.71,11448.0,101.7754,101.9618,101.7679,101.9618,11448.0
2017-11-01 10:40:00,136.79,136.8,136.71,136.79,6375.0,102.0215,102.029,101.9618,102.0215,6375.0
2017-11-01 10:45:00,136.71,136.84,136.65,136.78,4983.0,101.9618,102.0588,101.9171,102.014,4983.0
2017-11-01 10:50:00,136.73,136.79,136.67,136.77,3696.0,101.9768,102.0215,101.932,102.0066,3696.0
2017-11-01 10:55:00,136.77,136.8,136.71,136.77,3409.0,102.0066,102.029,101.9618,102.0066,3409.0
2017-11-01 11:00:00,136.76,136.76,136.61,136.67,4943.0,101.9991,101.9991,101.8873,101.932,4943.0
2017-11-01 11:05:00,136.67,136.72,136.63,136.68,3088.0,101.932,101.9693,101.9022,101.9395,3088.0
2017-11-01 11:10:00,136.63,136.72,136.63,136.69,3515.0,101.9022,101.9693,101.9022,101.9469,3515.0
2017-11-01 11:15:00,136.69,136.75,136.63,136.7,5682.0,101.9469,101.9917,101.9022,101.9544,5682.0
2017-11-01 11:20:00,136.68,136.68,136.5,136.52,8277.0,101.9395,101.9395,101.8052,101.8201,8277.0
2017-11-01 11:25:00,136.53,136.53,136.35,136.35,6628.0,101.8276,101.8276,101.6933,101.6933,6628.0
2017-11-01 11:30:00,136.38,136.52,136.34,136.45,4749.0,101.7157,101.8201,101.6859,101.7679,4749.0
2017-11-01 11:35:00,136.44,136.47,136.13,136.31,9989.0,101.7605,101.7828,101.5293,101.6635,9989.0
2017-11-01 11:40:00,136.27,136.46,136.27,136.43,4667.0,101.6337,101.7754,101.6337,101.753,4667.0
2017-11-01 11:45:00,136.46,136.48,136.26,136.47,11218.0,101.7754,101.7903,101.6262,101.7828,11218.0
2017-11-01 11:50:00,136.46,136.46,136.33,136.33,2100.0,101.7754,101.7754,101.6784,101.6784,2100.0
2017-11-01 11:55:00,136.32,136.34,136.22,136.24,2604.0,101.671,101.6859,101.5964,101.6113,2604.0
2017-11-01 12:00:00,136.24,136.26,136.1,136.25,7050.0,101.6113,101.6262,101.5069,101.6188,7050.0
2017-11-01 12:05:00,136.27,136.28,136.19,136.25,2279.0,101.6337,101.6411,101.574,101.6188,2279.0
2017-11-01 12:10:00,136.28,136.42,136.28,136.42,2229.0,101.6411,101.7455,101.6411,101.7455,2229.0
2017-11-01 12:15:00,136.4,136.41,136.33,136.37,3750.0,101.7306,101.7381,101.6784,101.7083,3750.0
2017-11-01 12:20:00,136.4,136.4,136.3,136.37,2350.0,101.7306,101.7306,101.656,101.7083,2350.0
2017-11-01 12:25:00,136.33,136.44,136.32,136.43,6702.0,101.6784,101.7605,101.671,101.753,6702.0
2017-11-01 12:30:00,136.44,136.52,136.44,136.5,2556.0,101.7605,101.8201,101.7605,101.8052,2556.0
2017-11-01 12:35:00,136.49,136.53,136.48,136.48,1311.0,101.7978,101.8276,101.7903,101.7903,1311.0
2017-11-01 12:40:00,136.47,136.49,136.36,136.38,9090.0,101.7828,101.7978,101.7008,101.7157,9090.0
2017-11-01 12:45:00,136.38,136.44,136.36,136.44,4459.0,101.7157,101.7605,101.7008,101.7605,4459.0
2017-11-01 12:50:00,136.44,136.44,136.39,136.44,3109.0,101.7605,101.7605,101.7232,101.7605,3109.0
2017-11-01 12:55:00,136.44,136.51,136.43,136.5,1997.0,101.7605,101.8127,101.753,101.8052,1997.0
2017-11-01 13:00:00,136.53,136.53,136.42,136.42,13065.0,101.8276,101.8276,101.7455,101.7455,13065.0
2017-11-01 13:05:00,136.41,136.48,136.22,136.23,4229.0,101.7381,101.7903,101.5964,101.6038,4229.0
2017-11-01 13:10:00,136.23,136.23,136.08,136.11,6691.0,101.6038,101.6038,101.492,101.5143,6691.0
2017-11-01 13:15:00,136.09,136.12,135.94,135.94,6363.0,101.4994,101.5218,101.3875,101.3875,6363.0
2017-11-01 13:20:00,135.93,136.0,135.79,135.79,14597.0,101.3801,101.4323,101.2757,101.2757,14597.0
2017-11-01 13:25:00,135.82,135.89,135.78,135.83,5961.0,101.298,101.3503,101.2682,101.3055,5961.0
2017-11-01 13:30:00,135.84,135.9,135.78,135.87,5563.0,101.313,101.3577,101.2682,101.3353,5563.0
2017-11-01 13:35:00,135.85,135.94,135.75,135.76,4100.0,101.3204,101.3875,101.2458,101.2533,4100.0
2017-11-01 13:40:00,135.76,135.81,135.75,135.75,3800.0,101.2533,101.2906,101.2458,101.2458,3800.0
2017-11-01 13:45:00,135.77,135.77,135.67,135.67,5209.0,101.2608,101.2608,101.1862,101.1862,5209.0
2017-11-01 13:50:00,135.68,135.89,135.61,135.85,9683.0,101.1936,101.3503,101.1414,101.3204,9683.0
2017-11-01 13:55:00,135.85,136.44,135.81,136.29,8201.0,101.3204,101.7605,101.2906,101.6486,8201.0
2017-11-01 14:00:00,136.33,136.33,135.99,136.13,4238.0,101.6784,101.6784,101.4248,101.5293,4238.0
2017-11-01 14:05:00,136.1,136.28,136.1,136.21,14516.0,101.5069,101.6411,101.5069,101.5889,14516.0
2017-11-01 14:10:00,136.27,136.42,136.15,136.34,11024.0,101.6337,101.7455,101.5442,101.6859,11024.0
2017-11-01 14:15:00,136.34,136.34,136.05,136.14,4000.0,101.6859,101.6859,101.4696,101.5367,4000.0
2017-11-01 14:20:00,136.18,136.18,135.96,136.05,15737.0,101.5665,101.5665,101.4025,101.4696,15737.0
2017-11-01 14:25:00,136.06,136.09,135.87,135.91,6172.0,101.477,101.4994,101.3353,101.3652,6172.0
2017-11-01 14:30:00,135.88,136.02,135.84,135.84,6948.0,101.3428,101.4472,101.313,101.313,6948.0
2017-11-01 14:35:00,135.88,136.14,135.82,136.07,19646.0,101.3428,101.5367,101.298,101.4845,19646.0
2017-11-01 14:40:00,136.1,136.21,136.05,136.21,9561.0,101.5069,101.5889,101.4696,101.5889,9561.0
2017-11-01 14:45:00,136.23,136.31,136.06,136.17,16064.0,101.6038,101.6635,101.477,101.5591,16064.0
2017-11-01 14:50:00,136.19,136.21,136.0,136.0,10427.0,101.574,101.5889,101.4323,101.4323,10427.0
2017-11-01 14:55:00,136.06,136.15,136.03,136.11,5826.0,101.477,101.5442,101.4547,101.5143,5826.0
2017-11-01 15:00:00,136.12,136.21,136.08,136.15,12368.0,101.5218,101.5889,101.492,101.5442,12368.0
2017-11-01 15:05:00,136.14,136.19,136.05,136.05,9892.0,101.5367,101.574,101.4696,101.4696,9892.0
2017-11-01 15:10:00,136.07,136.15,136.03,136.13,8834.0,101.4845,101.5442,101.4547,101.5293,8834.0
2017-11-01 15:15:00,136.13,136.13,136.04,136.06,10011.0,101.5293,101.5293,101.4621,101.477,10011.0
2017-11-01 15:20:00,136.04,136.09,136.0,136.06,20290.0,101.4621,101.4994,101.4323,101.477,20290.0
2017-11-01 15:25:00,136.05,136.09,136.01,136.06,7692.0,101.4696,101.4994,101.4398,101.477,7692.0
2017-11-01 15:30:00,136.07,136.12,136.04,136.12,9099.0,101.4845,101.5218,101.4621,101.5218,9099.0
2017-11-01 15:35:00,136.12,136.18,136.05,136.16,13099.0,101.5218,101.5665,101.4696,101.5516,13099.0
2017-11-01 15:40:00,136.17,136.18,136.07,136.07,12960.0,101.5591,101.5665,101.4845,101.4845,12960.0
2017-11-01 15:45:00,136.1,136.12,136.01,136.03,20012.0,101.5069,101.5218,101.4398,101.4547,20012.0
2017-11-01 15:50:00,136.1,136.17,136.04,136.1,17076.0,101.5069,101.5591,101.4621,101.5069,17076.0
2017-11-01 15:55:00,136.11,136.15,136.06,136.13,43780.0,101.5143,101.5442,101.477,101.5293,43780.0
2017-11-02 09:30:00,136.15,137.27,136.01,136.27,18014.0,101.5442,102.3795,101.4398,101.6337,18014.0
2017-11-02 09:35:00,136.23,136.82,136.09,136.82,13800.0,101.6038,102.0439,101.4994,102.0439,13800.0
2017-11-02 09:40:00,136.64,136.78,136.42,136.46,6726.0,101.9096,102.014,101.7455,101.7754,6726.0
2017-11-02 09:45:00,136.46,137.22,136.46,137.1,11721.0,101.7754,102.3422,101.7754,102.2527,11721.0
2017-11-02 09:50:00,137.15,137.23,136.98,137.14,7490.0,102.29,102.3497,102.1632,102.2825,7490.0
2017-11-02 09:55:00,137.22,137.38,137.14,137.37,10137.0,102.3422,102.4615,102.2825,102.4541,10137.0
2017-11-02 10:00:00,137.29,137.32,137.07,137.15,13900.0,102.3944,102.4168,102.2303,102.29,13900.0
2017-11-02 10:05:00,137.05,137.06,136.71,136.84,15740.0,102.2154,102.2229,101.9618,102.0588,15740.0
2017-11-02 10:10:00,136.88,137.04,136.71,136.84,12800.0,102.0886,102.208,101.9618,102.0588,12800.0
2017-11-02 10:15:00,136.84,137.1,136.84,137.03,5840.0,102.0588,102.2527,102.0588,102.2005,5840.0
2017-11-02 10:20:00,137.09,137.45,137.04,137.45,5250.0,102.2452,102.5137,102.208,102.5137,5250.0
2017-11-02 10:25:00,137.38,137.79,137.37,137.79,21852.0,102.4615,102.7673,102.4541,102.7673,21852.0
2017-11-02 10:30:00,137.76,137.88,137.49,137.5,13423.0,102.745,102.8344,102.5436,102.551,13423.0
2017-11-02 10:35:00,137.49,137.57,137.45,137.45,7619.0,102.5436,102.6032,102.5137,102.5137,7619.0
2017-11-02 10:40:00,137.45,137.66,137.42,137.5,9534.0,102.5137,102.6704,102.4914,102.551,9534.0
2017-11-02 10:45:00,137.5,137.62,137.37,137.62,7691.0,102.551,102.6405,102.4541,102.6405,7691.0
2017-11-02 10:50:00,137.61,137.84,137.56,137.84,11590.0,102.6331,102.8046,102.5958,102.8046,11590.0
2017-11-02 10:55:00,137.81,137.88,137.61,137.61,5880.0,102.7822,102.8344,102.6331,102.6331,5880.0
2017-11-02 11:00:00,137.63,137.72,137.61,137.67,5086.0,102.648,102.7151,102.6331,102.6778,5086.0
2017-11-02 11:05:00,137.64,137.98,137.64,137.92,12597.0,102.6555,102.909,102.6555,102.8643,12597.0
2017-11-02 11:10:00,137.84,137.94,137.79,137.86,6066.0,102.8046,102.8792,102.7673,102.8195,6066.0
2017-11-02 11:15:00,137.81,137.81,137.57,137.76,8987.0,102.7822,102.7822,102.6032,102.745,8987.0
2017-11-02 11:20:00,137.75,138.04,137.73,137.97,13504.0,102.7375,102.9538,102.7226,102.9016,13504.0
2017-11-02 11:25:00,137.91,138.16,137.83,138.08,6010.0,102.8568,103.0433,102.7972,102.9836,6010.0
2017-11-02 11:30:00,138.11,138.8,137.97,138.78,13731.0,103.006,103.5206,102.9016,103.5057,13731.0
2017-11-02 11:35:00,138.78,138.99,138.62,138.95,23962.0,103.5057,103.6623,103.3864,103.6325,23962.0
2017-11-02 11:40:00,138.85,139.35,138.83,139.18,15813.0,103.5579,103.9308,103.543,103.804,15813.0
2017-11-02 11:45:00,139.12,139.25,138.85,139.22,15682.0,103.7593,103.8562,103.5579,103.8339,15682.0
2017-11-02 11:50:00,139.23,139.4,139.15,139.15,11018.0,103.8413,103.9681,103.7816,103.7816,11018.0
2017-11-02 11:55:00,139.22,139.28,139.12,139.22,7418.0,103.8339,103.8786,103.7593,103.8339,7418.0
2017-11-02 12:00:00,139.24,139.55,139.24,139.55,13132.0,103.8488,104.08,103.8488,104.08,13132.0
2017-11-02 12:05:00,139.52,139.69,139.48,139.66,4557.0,104.0576,104.1844,104.0278,104.162,4557.0
2017-11-02 12:10:00,139.66,139.88,139.66,139.69,11122.0,104.162,104.3261,104.162,104.1844,11122.0
2017-11-02 12:15:00,139.81,139.81,139.61,139.67,4985.0,104.2739,104.2739,104.1247,104.1695,4985.0
2017-11-02 12:20:00,139.66,139.73,139.6,139.72,3585.0,104.162,104.2142,104.1173,104.2068,3585.0
2017-11-02 12:25:00,139.68,139.68,139.52,139.53,3900.0,104.1769,104.1769,104.0576,104.0651,3900.0
2017-11-02 12:30:00,139.49,139.54,139.4,139.52,4545.0,104.0352,104.0725,103.9681,104.0576,4545.0
2017-11-02 12:35:00,139.48,139.56,139.43,139.51,2252.0,104.0278,104.0874,103.9905,104.0501,2252.0
2017-11-02 12:40:00,139.58,139.65,139.54,139.6,12627.0,104.1024,104.1546,104.0725,104.1173,12627.0
2017-11-02 12:45:00,139.6,139.61,139.54,139.59,8102.0,104.1173,104.1247,104.0725,104.1098,8102.0
2017-11-02 12:50:00,139.6,139.77,139.56,139.77,7161.0,104.1173,104.2441,104.0874,104.2441,7161.0
2017-11-02 12:55:00,139.77,139.95,139.76,139.92,22320.0,104.2441,104.3783,104.2366,104.3559,22320.0
2017-11-02 13:00:00,139.89,140.06,139.84,139.84,20989.0,104.3336,104.4603,104.2963,104.2963,20989.0
2017-11-02 13:05:00,139.85,140.02,139.8,139.83,49175.0,104.3037,104.4305,104.2664,104.2888,49175.0
2017-11-02 13:10:00,139.82,139.86,139.6,139.81,8985.0,104.2814,104.3112,104.1173,104.2739,8985.0
2017-11-02 13:15:00,139.83,139.9,139.69,139.69,4845.0,104.2888,104.341,104.1844,104.1844,4845.0
2017-11-02 13:20:00,139.74,139.85,139.68,139.82,8130.0,104.2217,104.3037,104.1769,104.2814,8130.0
2017-11-02 13:25:00,139.77,139.81,139.63,139.63,8200.0,104.2441,104.2739,104.1396,104.1396,8200.0
2017-11-02 13:30:00,139.6,139.68,139.55,139.63,5618.0,104.1173,104.1769,104.08,104.1396,5618.0
2017-11-02 13:35:00,139.6,139.6,139.31,139.41,6189.0,104.1173,104.1173,103.901,103.9756,6189.0
2017-11-02 13:40:00,139.45,139.62,139.42,139.6,13239.0,104.0054,104.1322,103.983,104.1173,13239.0
2017-11-02 13:45:00,139.6,139.6,139.5,139.53,5722.0,104.1173,104.1173,104.0427,104.0651,5722.0
2017-11-02 13:50:00,139.52,139.61,139.45,139.55,13025.0,104.0576,104.1247,104.0054,104.08,13025.0
2017-11-02 13:55:00,139.55,139.66,139.51,139.62,13585.0,104.08,104.162,104.0501,104.1322,13585.0
2017-11-02 14:00:00,139.65,139.73,139.46,139.48,20941.0,104.1546,104.2142,104.0129,104.0278,20941.0
2017-11-02 14:05:00,139.51,139.57,139.42,139.52,11866.0,104.0501,104.0949,103.983,104.0576,11866.0
2017-11-02 14:10:00,139.51,139.65,139.5,139.56,8197.0,104.0501,104.1546,104.0427,104.0874,8197.0
2017-11-02 14:15:00,139.56,139.69,139.48,139.63,5308.0,104.0874,104.1844,104.0278,104.1396,5308.0
2017-11-02 14:20:00,139.64,139.67,139.54,139.62,5574.0,104.1471,104.1695,104.0725,104.1322,5574.0
2017-11-02 14:25:00,139.62,139.8,139.56,139.8,8903.0,104.1322,104.2664,104.0874,104.2664,8903.0
2017-11-02 14:30:00,139.81,139.81,139.63,139.67,6874.0,104.2739,104.2739,104.1396,104.1695,6874.0
2017-11-02 14:35:00,139.66,139.71,139.58,139.58,6416.0,104.162,104.1993,104.1024,104.1024,6416.0
2017-11-02 14:40:00,139.54,139.54,139.25,139.25,7548.0,104.0725,104.0725,103.8562,103.8562,7548.0
2017-11-02 14:45:00,139.29,139.54,139.27,139.49,15399.0,103.8861,104.0725,103.8711,104.0352,15399.0
2017-11-02 14:50:00,139.51,139.59,139.42,139.48,9935.0,104.0501,104.1098,103.983,104.0278,9935.0
2017-11-02 14:55:00,139.47,139.47,139.36,139.36,10328.0,104.0203,104.0203,103.9383,103.9383,10328.0
2017-11-02 15:00:00,139.36,139.52,139.36,139.51,36540.0,103.9383,104.0576,103.9383,104.0501,36540.0
2017-11-02 15:05:00,139.49,139.61,139.44,139.59,22127.0,104.0352,104.1247,103.9979,104.1098,22127.0
2017-11-02 15:10:00,139.56,139.81,139.54,139.73,18089.0,104.0874,104.2739,104.0725,104.2142,18089.0
2017-11-02 15:15:00,139.74,139.85,139.59,139.66,21315.0,104.2217,104.3037,104.1098,104.162,21315.0
2017-11-02 15:20:00,139.67,139.93,139.66,139.93,14332.0,104.1695,104.3634,104.162,104.3634,14332.0
2017-11-02 15:25:00,139.9,139.98,139.85,139.98,19735.0,104.341,104.4007,104.3037,104.4007,19735.0
2017-11-02 15:30:00,139.94,139.99,139.9,139.94,19598.0,104.3709,104.4081,104.341,104.3709,19598.0
2017-11-02 15:35:00,139.93,140.19,139.93,140.16,22040.0,104.3634,104.5573,104.3634,104.5349,22040.0
2017-11-02 15:40:00,140.16,140.35,140.1,140.33,46263.0,104.5349,104.6766,104.4902,104.6617,46263.0
2017-11-02 15:45:00,140.3,140.57,140.29,140.5,31722.0,104.6393,104.8407,104.6319,104.7885,31722.0
2017-11-02 15:50:00,140.51,140.51,140.26,140.28,34400.0,104.796,104.796,104.6095,104.6244,34400.0
2017-11-02 15:55:00,140.3,140.4,140.25,140.31,84877.0,104.6393,104.7139,104.6021,104.6468,84877.0
2017-11-03 09:30:00,139.53,140.27,139.53,140.17,18716.0,104.0651,104.617,104.0651,104.5424,18716.0
2017-11-03 09:35:00,140.24,140.25,139.75,139.87,10844.0,104.5946,104.6021,104.2291,104.3186,10844.0
2017-11-03 09:40:00,139.83,140.15,139.67,140.02,22110.0,104.2888,104.5275,104.1695,104.4305,22110.0
2017-11-03 09:45:00,140.02,140.3,139.99,140.3,17425.0,104.4305,104.6393,104.4081,104.6393,17425.0
2017-11-03 09:50:00,140.33,140.59,140.32,140.55,17340.0,104.6617,104.8556,104.6543,104.8258,17340.0
2017-11-03 09:55:00,140.55,140.55,140.42,140.49,8783.0,104.8258,104.8258,104.7288,104.7811,8783.0
2017-11-03 10:00:00,140.53,140.64,140.45,140.51,20382.0,104.8109,104.8929,104.7512,104.796,20382.0
2017-11-03 10:05:00,140.51,140.57,140.35,140.35,32112.0,104.796,104.8407,104.6766,104.6766,32112.0
2017-11-03 10:10:00,140.36,140.36,139.62,139.81,31564.0,104.6841,104.6841,104.1322,104.2739,31564.0
2017-11-03 10:15:00,139.78,140.07,139.78,139.94,24332.0,104.2515,104.4678,104.2515,104.3709,24332.0
2017-11-03 10:20:00,139.93,140.02,139.78,139.86,17010.0,104.3634,104.4305,104.2515,104.3112,17010.0
2017-11-03 10:25:00,139.88,139.93,139.7,139.84,32387.0,104.3261,104.3634,104.1919,104.2963,32387.0
2017-11-03 10:30:00,139.8,139.92,139.63,139.8,23095.0,104.2664,104.3559,104.1396,104.2664,23095.0
2017-11-03 10:35:00,139.79,139.94,139.66,139.79,22837.0,104.259,104.3709,104.162,104.259,22837.0
2017-11-03 10:40:00,139.79,139.87,139.65,139.81,12106.0,104.259,104.3186,104.1546,104.2739,12106.0
2017-11-03 10:45:00,139.82,139.9,139.65,139.77,24714.0,104.2814,104.341,104.1546,104.2441,24714.0
2017-11-03 10:50:00,139.82,139.82,139.66,139.71,6000.0,104.2814,104.2814,104.162,104.1993,6000.0
2017-11-03 10:55:00,139.7,139.99,139.7,139.82,17850.0,104.1919,104.4081,104.1919,104.2814,17850.0
2017-11-03 11:00:00,139.83,139.92,139.41,139.77,26913.0,104.2888,104.3559,103.9756,104.2441,26913.0
2017-11-03 11:05:00,139.8,139.9,139.66,139.75,26658.0,104.2664,104.341,104.162,104.2291,26658.0
2017-11-03 11:10:00,139.76,139.93,139.74,139.89,15875.0,104.2366,104.3634,104.2217,104.3336,15875.0
2017-11-03 11:15:00,139.98,140.1,139.74,139.77,15949.0,104.4007,104.4902,104.2217,104.2441,15949.0
2017-11-03 11:20:00,139.78,139.91,139.67,139.91,23445.0,104.2515,104.3485,104.1695,104.3485,23445.0
2017-11-03 11:25:00,139.94,140.01,139.73,140.0,22293.0,104.3709,104.4231,104.2142,104.4156,22293.0
2017-11-03 11:30:00,140.03,140.08,139.92,140.04,12330.0,104.438,104.4753,104.3559,104.4454,12330.0
2017-11-03 11:35:00,139.97,139.98,139.86,139.86,6006.0,104.3932,104.4007,104.3112,104.3112,6006.0
2017-11-03 11:40:00,139.86,139.99,139.8,139.81,8905.0,104.3112,104.4081,104.2664,104.2739,8905.0
2017-11-03 11:45:00,139.81,140.11,139.79,140.06,8048.0,104.2739,104.4976,104.259,104.4603,8048.0
2017-11-03 11:50:00,140.06,140.26,140.05,140.25,14477.0,104.4603,104.6095,104.4529,104.6021,14477.0
2017-11-03 11:55:00,140.25,140.25,140.1,140.17,16320.0,104.6021,104.6021,104.4902,104.5424,16320.0
2017-11-03 12:00:00,140.16,140.24,140.11,140.21,15366.0,104.5349,104.5946,104.4976,104.5722,15366.0
2017-11-03 12:05:00,140.18,140.22,140.11,140.14,22755.0,104.5498,104.5797,104.4976,104.52,22755.0
2017-11-03 12:10:00,140.12,140.24,140.12,140.15,31012.0,104.5051,104.5946,104.5051,104.5275,31012.0
2017-11-03 12:15:00,140.19,140.19,139.89,140.09,12257.0,104.5573,104.5573,104.3336,104.4827,12257.0
2017-11-03 12:20:00,140.11,140.17,140.1,140.12,4837.0,104.4976,104.5424,104.4902,104.5051,4837.0
2017-11-03 12:25:00,140.11,140.26,140.1,140.25,4905.0,104.4976,104.6095,104.4902,104.6021,4905.0
2017-11-03 12:30:00,140.25,140.6,140.25,140.6,22330.0,104.6021,104.8631,104.6021,104.8631,22330.0
2017-11-03 12:35:00,140.58,140.58,140.42,140.47,28566.0,104.8482,104.8482,104.7288,104.7661,28566.0
2017-11-03 12:40:00,140.44,140.68,140.42,140.64,10814.0,104.7438,104.9228,104.7288,104.8929,10814.0
2017-11-03 12:45:00,140.65,140.95,140.62,140.95,15020.0,104.9004,105.1241,104.878,105.1241,15020.0
2017-11-03 12:50:00,140.93,140.98,140.82,140.89,13525.0,105.1092,105.1465,105.0272,105.0794,13525.0
2017-11-03 12:55:00,140.9,140.95,140.69,140.77,12676.0,105.0868,105.1241,104.9302,104.9899,12676.0
2017-11-03 13:00:00,140.79,140.81,140.63,140.69,9405.0,105.0048,105.0197,104.8855,104.9302,9405.0
2017-11-03 13:05:00,140.72,140.94,140.63,140.91,17014.0,104.9526,105.1167,104.8855,105.0943,17014.0
2017-11-03 13:10:00,140.89,141.04,140.84,140.99,25041.0,105.0794,105.1913,105.0421,105.154,25041.0
2017-11-03 13:15:00,140.97,141.07,140.7,140.73,16648.0,105.1391,105.2136,104.9377,104.9601,16648.0
2017-11-03 13:20:00,140.73,140.82,140.61,140.75,11330.0,104.9601,105.0272,104.8706,104.975,11330.0
2017-11-03 13:25:00,140.78,140.9,140.75,140.89,11976.0,104.9973,105.0868,104.975,105.0794,11976.0
2017-11-03 13:30:00,140.88,140.92,140.71,140.72,10000.0,105.0719,105.1018,104.9451,104.9526,10000.0
2017-11-03 13:35:00,140.71,140.78,140.55,140.59,15943.0,104.9451,104.9973,104.8258,104.8556,15943.0
2017-11-03 13:40:00,140.6,140.66,140.35,140.39,7797.0,104.8631,104.9078,104.6766,104.7065,7797.0
2017-11-03 13:45:00,140.39,140.46,140.36,140.43,11720.0,104.7065,104.7587,104.6841,104.7363,11720.0
2017-11-03 13:50:00,140.4,140.51,140.39,140.51,5061.0,104.7139,104.796,104.7065,104.796,5061.0
2017-11-03 13:55:00,140.49,140.52,140.46,140.47,13078.0,104.7811,104.8034,104.7587,104.7661,13078.0
2017-11-03 14:00:00,140.47,140.51,140.35,140.36,6601.0,104.7661,104.796,104.6766,104.6841,6601.0
2017-11-03 14:05:00,140.38,140.48,140.32,140.32,7352.0,104.699,104.7736,104.6543,104.6543,7352.0
2017-11-03 14:10:00,140.32,140.47,140.31,140.36,9096.0,104.6543,104.7661,104.6468,104.6841,9096.0
2017-11-03 14:15:00,140.36,140.41,140.31,140.38,7800.0,104.6841,104.7214,104.6468,104.699,7800.0
2017-11-03 14:20:00,140.41,140.5,140.37,140.4,11011.0,104.7214,104.7885,104.6916,104.7139,11011.0
2017-11-03 14:25:00,140.38,140.5,140.37,140.43,11588.0,104.699,104.7885,104.6916,104.7363,11588.0
2017-11-03 14:30:00,140.42,140.5,140.42,140.47,8969.0,104.7288,104.7885,104.7288,104.7661,8969.0
2017-11-03 14:35:00,140.47,140.5,140.22,140.24,13188.0,104.7661,104.7885,104.5797,104.5946,13188.0
2017-11-03 14:40:00,140.24,140.38,140.24,140.38,6041.0,104.5946,104.699,104.5946,104.699,6041.0
2017-11-03 14:45:00,140.38,140.51,140.36,140.5,7243.0,104.699,104.796,104.6841,104.7885,7243.0
2017-11-03 14:50:00,140.55,140.55,140.4,140.42,11830.0,104.8258,104.8258,104.7139,104.7288,11830.0
2017-11-03 14:55:00,140.38,140.38,140.25,140.34,9909.0,104.699,104.699,104.6021,104.6692,9909.0
2017-11-03 15:00:00,140.32,140.36,140.18,140.28,15608.0,104.6543,104.6841,104.5498,104.6244,15608.0
2017-11-03 15:05:00,140.28,140.28,140.12,140.12,11188.0,104.6244,104.6244,104.5051,104.5051,11188.0
2017-11-03 15:10:00,140.09,140.09,139.92,139.94,13496.0,104.4827,104.4827,104.3559,104.3709,13496.0
2017-11-03 15:15:00,139.96,139.97,139.89,139.89,12409.0,104.3858,104.3932,104.3336,104.3336,12409.0
2017-11-03 15:20:00,139.89,139.97,139.86,139.94,22012.0,104.3336,104.3932,104.3112,104.3709,22012.0
2017-11-03 15:25:00,139.93,139.96,139.84,139.96,14932.0,104.3634,104.3858,104.2963,104.3858,14932.0
2017-11-03 15:30:00,139.96,140.08,139.93,139.99,23624.0,104.3858,104.4753,104.3634,104.4081,23624.0
2017-11-03 15:35:00,139.97,140.15,139.95,140.13,22516.0,104.3932,104.5275,104.3783,104.5126,22516.0
2017-11-03 15:40:00,140.13,140.14,140.08,140.08,33586.0,104.5126,104.52,104.4753,104.4753,33586.0
2017-11-03 15:45:00,140.08,140.1,139.99,139.99,26103.0,104.4753,104.4902,104.4081,104.4081,26103.0
2017-11-03 15:50:00,140.01,140.03,139.99,140.02,29865.0,104.4231,104.438,104.4081,104.4305,29865.0
2017-11-03 15:55:00,140.02,140.08,139.85,140.07,60712.0,104.4305,104.4753,104.3037,104.4678,60712.0
2017-11-06 09:30:00,139.68,139.9,138.63,138.63,22267.0,104.1769,104.341,103.3938,103.3938,22267.0
2017-11-06 09:35:00,138.64,139.09,138.61,138.8,12065.0,103.4013,103.7369,103.3789,103.5206,12065.0
2017-11-06 09:40:00,138.75,139.01,138.58,138.87,6627.0,103.4833,103.6772,103.3565,103.5728,6627.0
2017-11-06 09:45:00,138.85,139.14,138.79,139.14,8570.0,103.5579,103.7742,103.5132,103.7742,8570.0
2017-11-06 09:50:00,139.14,139.25,139.13,139.2,7285.0,103.7742,103.8562,103.7667,103.8189,7285.0
2017-11-06 09:55:00,139.24,139.35,139.13,139.35,3928.0,103.8488,103.9308,103.7667,103.9308,3928.0
2017-11-06 10:00:00,139.42,139.42,139.1,139.13,5032.0,103.983,103.983,103.7444,103.7667,5032.0
2017-11-06 10:05:00,139.17,139.3,139.16,139.25,4303.0,103.7966,103.8935,103.7891,103.8562,4303.0
2017-11-06 10:10:00,139.24,139.24,138.96,139.01,4149.0,103.8488,103.8488,103.6399,103.6772,4149.0
2017-11-06 10:15:00,139.05,139.06,138.74,138.83,15121.0,103.7071,103.7145,103.4759,103.543,15121.0
2017-11-06 10:20:00,138.91,138.91,138.71,138.71,4512.0,103.6027,103.6027,103.4535,103.4535,4512.0
2017-11-06 10:25:00,138.78,139.08,138.78,139.01,8604.0,103.5057,103.7294,103.5057,103.6772,8604.0
2017-11-06 10:30:00,139.03,139.17,138.94,138.98,5460.0,103.6921,103.7966,103.625,103.6549,5460.0
2017-11-06 10:35:00,138.95,138.95,138.82,138.89,3930.0,103.6325,103.6325,103.5355,103.5877,3930.0
2017-11-06 10:40:00,138.85,138.87,138.57,138.62,3707.0,103.5579,103.5728,103.3491,103.3864,3707.0
2017-11-06 10:45:00,138.56,138.81,138.56,138.78,9541.0,103.3416,103.5281,103.3416,103.5057,9541.0
2017-11-06 10:50:00,138.82,138.85,138.62,138.69,4500.0,103.5355,103.5579,103.3864,103.4386,4500.0
2017-11-06 10:55:00,138.71,138.79,138.55,138.61,12334.0,103.4535,103.5132,103.3342,103.3789,12334.0
2017-11-06 11:00:00,138.55,138.7,138.5,138.55,18950.0,103.3342,103.446,103.2969,103.3342,18950.0
2017-11-06 11:05:00,138.57,138.74,138.57,138.74,3457.0,103.3491,103.4759,103.3491,103.4759,3457.0
2017-11-06 11:10:00,138.81,138.84,138.63,138.63,5049.0,103.5281,103.5504,103.3938,103.3938,5049.0
2017-11-06 11:15:00,138.64,138.68,138.54,138.61,6740.0,103.4013,103.4311,103.3267,103.3789,6740.0
2017-11-06 11:20:00,138.63,138.66,138.54,138.59,3273.0,103.3938,103.4162,103.3267,103.364,3273.0
2017-11-06 11:25:00,138.52,138.58,138.33,138.46,11252.0,103.3118,103.3565,103.1701,103.267,11252.0
2017-11-06 11:30:00,138.46,138.56,138.43,138.44,3884.0,103.267,103.3416,103.2447,103.2521,3884.0
2017-11-06 11:35:00,138.49,138.49,138.36,138.38,3600.0,103.2894,103.2894,103.1924,103.2074,3600.0
2017-11-06 11:40:00,138.34,138.34,138.18,138.18,14959.0,103.1775,103.1775,103.0582,103.0582,14959.0
2017-11-06 11:45:00,138.21,138.26,138.11,138.26,9528.0,103.0806,103.1179,103.006,103.1179,9528.0
2017-11-06 11:50:00,138.27,138.46,138.26,138.41,10920.0,103.1253,103.267,103.1179,103.2297,10920.0
2017-11-06 11:55:00,138.41,138.57,138.39,138.5,8009.0,103.2297,103.3491,103.2148,103.2969,8009.0
2017-11-06 12:00:00,138.49,138.49,138.26,138.26,3664.0,103.2894,103.2894,103.1179,103.1179,3664.0
2017-11-06 12:05:00,138.25,138.25,138.12,138.16,5589.0,103.1104,103.1104,103.0134,103.0433,5589.0
2017-11-06 12:10:00,138.15,138.18,138.08,138.09,6400.0,103.0358,103.0582,102.9836,102.9911,6400.0
2017-11-06 12:15:00,138.11,138.14,138.05,138.06,4252.0,103.006,103.0284,102.9612,102.9687,4252.0
2017-11-06 12:20:00,138.02,138.18,138.02,138.18,6740.0,102.9389,103.0582,102.9389,103.0582,6740.0
2017-11-06 12:25:00,138.16,138.19,138.05,138.11,3832.0,103.0433,103.0657,102.9612,103.006,3832.0
2017-11-06 12:30:00,138.12,138.18,138.1,138.12,3552.0,103.0134,103.0582,102.9985,103.0134,3552.0
2017-11-06 12:35:00,138.1,138.13,138.04,138.11,3500.0,102.9985,103.0209,102.9538,103.006,3500.0
2017-11-06 12:40:00,138.1,138.29,138.1,138.26,4901.0,102.9985,103.1402,102.9985,103.1179,4901.0
2017-11-06 12:45:00,138.28,138.29,138.12,138.14,5430.0,103.1328,103.1402,103.0134,103.0284,5430.0
2017-11-06 12:50:00,138.14,138.14,138.03,138.12,4398.0,103.0284,103.0284,102.9463,103.0134,4398.0
2017-11-06 12:55:00,138.1,138.16,138.07,138.15,4060.0,102.9985,103.0433,102.9762,103.0358,4060.0
2017-11-06 13:00:00,138.14,138.2,138.12,138.2,3959.0,103.0284,103.0731,103.0134,103.0731,3959.0
2017-11-06 13:05:00,138.16,138.35,138.12,138.34,5584.0,103.0433,103.185,103.0134,103.1775,5584.0
2017-11-06 13:10:00,138.36,138.51,138.35,138.5,4206.0,103.1924,103.3043,103.185,103.2969,4206.0
2017-11-06 13:15:00,138.49,138.5,138.37,138.38,4554.0,103.2894,103.2969,103.1999,103.2074,4554.0
2017-11-06 13:20:00,138.37,138.37,138.22,138.22,4836.0,103.1999,103.1999,103.088,103.088,4836.0
2017-11-06 13:25:00,138.25,138.3,138.22,138.23,6068.0,103.1104,103.1477,103.088,103.0955,6068.0
2017-11-06 13:30:00,138.24,138.27,138.13,138.13,1000.0,103.1029,103.1253,103.0209,103.0209,1000.0
2017-11-06 13:35:00,138.11,138.26,138.08,138.24,6541.0,103.006,103.1179,102.9836,103.1029,6541.0
2017-11-06 13:40:00,138.22,138.22,138.15,138.21,3986.0,103.088,103.088,103.0358,103.0806,3986.0
2017-11-06 13:45:00,138.21,138.21,138.07,138.09,9814.0,103.0806,103.0806,102.9762,102.9911,9814.0
2017-11-06 13:50:00,138.09,138.17,138.08,138.12,6750.0,102.9911,103.0507,102.9836,103.0134,6750.0
2017-11-06 13:55:00,138.12,138.13,138.07,138.1,13414.0,103.0134,103.0209,102.9762,102.9985,13414.0
2017-11-06 14:00:00,138.1,138.23,138.08,138.09,14628.0,102.9985,103.0955,102.9836,102.9911,14628.0
2017-11-06 14:05:00,138.09,138.46,138.09,138.46,21578.0,102.9911,103.267,102.9911,103.267,21578.0
2017-11-06 14:10:00,138.53,138.58,138.38,138.48,15136.0,103.3192,103.3565,103.2074,103.2819,15136.0
2017-11-06 14:15:00,138.5,138.57,138.2,138.27,8959.0,103.2969,103.3491,103.0731,103.1253,8959.0
2017-11-06 14:20:00,138.3,138.31,138.13,138.14,3300.0,103.1477,103.1552,103.0209,103.0284,3300.0
2017-11-06 14:25:00,138.14,138.22,138.13,138.15,16217.0,103.0284,103.088,103.0209,103.0358,16217.0
2017-11-06 14:30:00,138.15,138.24,138.03,138.17,6853.0,103.0358,103.1029,102.9463,103.0507,6853.0
2017-11-06 14:35:00,138.16,138.16,138.11,138.14,4027.0,103.0433,103.0433,103.006,103.0284,4027.0
2017-11-06 14:40:00,138.12,138.13,138.03,138.06,9978.0,103.0134,103.0209,102.9463,102.9687,9978.0
2017-11-06 14:45:00,138.1,138.15,138.08,138.11,14752.0,102.9985,103.0358,102.9836,103.006,14752.0
2017-11-06 14:50:00,138.13,138.15,138.0,138.02,6926.0,103.0209,103.0358,102.9239,102.9389,6926.0
2017-11-06 14:55:00,138.01,138.01,137.91,137.98,9400.0,102.9314,102.9314,102.8568,102.909,9400.0
2017-11-06 15:00:00,138.01,138.01,137.88,137.89,11161.0,102.9314,102.9314,102.8344,102.8419,11161.0
2017-11-06 15:05:00,137.89,137.93,137.89,137.89,5467.0,102.8419,102.8717,102.8419,102.8419,5467.0
2017-11-06 15:10:00,137.93,137.95,137.86,137.88,10023.0,102.8717,102.8867,102.8195,102.8344,10023.0
2017-11-06 15:15:00,137.88,137.95,137.84,137.87,13693.0,102.8344,102.8867,102.8046,102.827,13693.0
2017-11-06 15:20:00,137.86,137.86,137.67,137.74,19328.0,102.8195,102.8195,102.6778,102.73,19328.0
2017-11-06 15:25:00,137.75,138.02,137.73,137.99,16746.0,102.7375,102.9389,102.7226,102.9165,16746.0
2017-11-06 15:30:00,137.99,138.06,137.95,138.02,10392.0,102.9165,102.9687,102.8867,102.9389,10392.0
2017-11-06 15:35:00,138.03,138.05,137.96,137.96,15848.0,102.9463,102.9612,102.8941,102.8941,15848.0
2017-11-06 15:40:00,137.97,138.06,137.9,138.01,24482.0,102.9016,102.9687,102.8494,102.9314,24482.0
2017-11-06 15:45:00,138.0,138.12,138.0,138.06,26688.0,102.9239,103.0134,102.9239,102.9687,26688.0
2017-11-06 15:50:00,138.05,138.27,138.04,138.24,30882.0,102.9612,103.1253,102.9538,103.1029,30882.0
2017-11-06 15:55:00,138.25,138.26,138.14,138.16,50850.0,103.1104,103.1179,103.0284,103.0433,50850.0
2017-11-07 09:30:00,138.39,138.64,138.34,138.64,9032.0,103.2148,103.4013,103.1775,103.4013,9032.0
2017-11-07 09:35:00,138.56,138.83,138.56,138.83,890.0,103.3416,103.543,103.3416,103.543,890.0
2017-11-07 09:40:00,138.82,139.09,138.82,139.09,3550.0,103.5355,103.7369,103.5355,103.7369,3550.0
2017-11-07 09:45:00,139.01,139.19,139.0,139.19,3000.0,103.6772,103.8115,103.6698,103.8115,3000.0
2017-11-07 09:50:00,139.19,139.44,139.07,139.07,11643.0,103.8115,103.9979,103.722,103.722,11643.0
2017-11-07 09:55:00,139.02,139.29,138.96,139.17,3180.0,103.6847,103.8861,103.6399,103.7966,3180.0
2017-11-07 10:00:00,139.12,139.15,138.77,138.77,1616.0,103.7593,103.7816,103.4982,103.4982,1616.0
2017-11-07 10:05:00,138.84,138.84,138.69,138.76,3049.0,103.5504,103.5504,103.4386,103.4908,3049.0
2017-11-07 10:10:00,138.76,138.83,138.63,138.83,2738.0,103.4908,103.543,103.3938,103.543,2738.0
2017-11-07 10:15:00,138.88,139.06,138.88,139.06,4540.0,103.5803,103.7145,103.5803,103.7145,4540.0
2017-11-07 10:20:00,138.98,138.98,138.68,138.69,5100.0,103.6549,103.6549,103.4311,103.4386,5100.0
2017-11-07 10:25:00,138.64,138.64,138.48,138.64,4035.0,103.4013,103.4013,103.2819,103.4013,4035.0
2017-11-07 10:30:00,138.57,138.62,138.33,138.33,6843.0,103.3491,103.3864,103.1701,103.1701,6843.0
2017-11-07 10:35:00,138.27,138.28,138.12,138.28,8566.0,103.1253,103.1328,103.0134,103.1328,8566.0
2017-11-07 10:40:00,138.23,138.29,138.03,138.05,7892.0,103.0955,103.1402,102.9463,102.9612,7892.0
2017-11-07 10:45:00,138.03,138.28,138.03,138.28,5200.0,102.9463,103.1328,102.9463,103.1328,5200.0
2017-11-07 10:50:00,138.27,138.34,138.16,138.19,5800.0,103.1253,103.1775,103.0433,103.0657,5800.0
2017-11-07 10:55:00,138.16,138.22,138.04,138.22,5302.0,103.0433,103.088,102.9538,103.088,5302.0
2017-11-07 11:00:00,138.24,138.4,138.24,138.26,5305.0,103.1029,103.2223,103.1029,103.1179,5305.0
2017-11-07 11:05:00,138.27,138.39,138.24,138.39,4257.0,103.1253,103.2148,103.1029,103.2148,4257.0
2017-11-07 11:10:00,138.42,138.48,138.41,138.42,2000.0,103.2372,103.2819,103.2297,103.2372,2000.0
2017-11-07 11:15:00,138.4,138.48,138.25,138.42,6727.0,103.2223,103.2819,103.1104,103.2372,6727.0
2017-11-07 11:20:00,138.44,138.49,138.34,138.47,5207.0,103.2521,103.2894,103.1775,103.2745,5207.0
2017-11-07 11:25:00,138.5,138.7,138.41,138.63,13947.0,103.2969,103.446,103.2297,103.3938,13947.0
2017-11-07 11:30:00,138.68,138.69,138.53,138.67,6650.0,103.4311,103.4386,103.3192,103.4237,6650.0
2017-11-07 11:35:00,138.7,138.73,138.61,138.61,3065.0,103.446,103.4684,103.3789,103.3789,3065.0
2017-11-07 11:40:00,138.59,138.59,138.36,138.36,4400.0,103.364,103.364,103.1924,103.1924,4400.0
2017-11-07 11:45:00,138.35,138.43,138.29,138.4,3000.0,103.185,103.2447,103.1402,103.2223,3000.0
2017-11-07 11:50:00,138.4,138.41,138.22,138.22,3960.0,103.2223,103.2297,103.088,103.088,3960.0
2017-11-07 11:55:00,138.2,138.2,138.05,138.07,2326.0,103.0731,103.0731,102.9612,102.9762,2326.0
2017-11-07 12:00:00,138.06,138.1,137.72,137.72,6097.0,102.9687,102.9985,102.7151,102.7151,6097.0
2017-11-07 12:05:00,137.75,137.76,137.67,137.67,4830.0,102.7375,102.745,102.6778,102.6778,4830.0
2017-11-07 12:10:00,137.66,137.69,137.36,137.37,10175.0,102.6704,102.6927,102.4466,102.4541,10175.0
2017-11-07 12:15:00,137.34,137.44,137.11,137.11,5444.0,102.4317,102.5063,102.2602,102.2602,5444.0
2017-11-07 12:20:00,137.08,137.13,136.89,136.93,5016.0,102.2378,102.2751,102.0961,102.1259,5016.0
2017-11-07 12:25:00,136.93,137.23,136.85,137.23,7620.0,102.1259,102.3497,102.0662,102.3497,7620.0
2017-11-07 12:30:00,137.25,137.29,137.2,137.27,5305.0,102.3646,102.3944,102.3273,102.3795,5305.0
2017-11-07 12:35:00,137.28,137.29,137.24,137.26,929.0,102.387,102.3944,102.3571,102.372,929.0
2017-11-07 12:40:00,137.26,137.32,137.21,137.26,4623.0,102.372,102.4168,102.3347,102.372,4623.0
2017-11-07 12:45:00,137.22,137.28,137.12,137.13,3081.0,102.3422,102.387,102.2676,102.2751,3081.0
2017-11-07 12:50:00,137.14,137.2,137.12,137.2,1021.0,102.2825,102.3273,102.2676,102.3273,1021.0
2017-11-07 12:55:00,137.16,137.18,137.04,137.06,1100.0,102.2975,102.3124,102.208,102.2229,1100.0
2017-11-07 13:00:00,137.02,137.18,137.02,137.15,2339.0,102.193,102.3124,102.193,102.29,2339.0
2017-11-07 13:05:00,137.14,137.26,137.13,137.25,2428.0,102.2825,102.372,102.2751,102.3646,2428.0
2017-11-07 13:10:00,137.25,137.31,137.22,137.22,1700.0,102.3646,102.4093,102.3422,102.3422,1700.0
2017-11-07 13:15:00,137.2,137.23,137.04,137.16,3277.0,102.3273,102.3497,102.208,102.2975,3277.0
2017-11-07 13:20:00,137.17,137.24,137.15,137.17,4608.0,102.3049,102.3571,102.29,102.3049,4608.0
2017-11-07 13:25:00,137.05,137.2,137.05,137.19,4026.0,102.2154,102.3273,102.2154,102.3198,4026.0
2017-11-07 13:30:00,137.21,137.22,137.18,137.18,1600.0,102.3347,102.3422,102.3124,102.3124,1600.0
2017-11-07 13:35:00,137.16,137.18,137.09,137.12,2100.0,102.2975,102.3124,102.2452,102.2676,2100.0
2017-11-07 13:40:00,137.09,137.15,137.03,137.15,3884.0,102.2452,102.29,102.2005,102.29,3884.0
2017-11-07 13:45:00,137.15,137.15,137.03,137.07,1000.0,102.29,102.29,102.2005,102.2303,1000.0
2017-11-07 13:50:00,137.08,137.31,136.99,137.3,8506.0,102.2378,102.4093,102.1707,102.4019,8506.0
2017-11-07 13:55:00,137.27,137.33,137.24,137.24,3150.0,102.3795,102.4242,102.3571,102.3571,3150.0
2017-11-07 14:00:00,137.22,137.39,137.22,137.39,4718.0,102.3422,102.469,102.3422,102.469,4718.0
2017-11-07 14:05:00,137.44,137.46,137.39,137.4,2100.0,102.5063,102.5212,102.469,102.4765,2100.0
2017-11-07 14:10:00,137.4,137.43,137.17,137.22,4841.0,102.4765,102.4988,102.3049,102.3422,4841.0
2017-11-07 14:15:00,137.19,137.3,137.0,137.25,6152.0,102.3198,102.4019,102.1781,102.3646,6152.0
2017-11-07 14:20:00,137.27,137.29,137.16,137.21,9525.0,102.3795,102.3944,102.2975,102.3347,9525.0
2017-11-07 14:25:00,137.24,137.27,137.17,137.27,3776.0,102.3571,102.3795,102.3049,102.3795,3776.0
2017-11-07 14:30:00,137.27,137.35,137.21,137.35,4943.0,102.3795,102.4392,102.3347,102.4392,4943.0
2017-11-07 14:35:00,137.31,137.38,137.31,137.34,2280.0,102.4093,102.4615,102.4093,102.4317,2280.0
2017-11-07 14:40:00,137.3,137.32,137.22,137.28,2600.0,102.4019,102.4168,102.3422,102.387,2600.0
2017-11-07 14:45:00,137.29,137.29,137.13,137.13,3204.0,102.3944,102.3944,102.2751,102.2751,3204.0
2017-11-07 14:50:00,137.14,137.14,137.03,137.09,1600.0,102.2825,102.2825,102.2005,102.2452,1600.0
2017-11-07 14:55:00,137.03,137.05,136.92,137.04,3411.0,102.2005,102.2154,102.1185,102.208,3411.0
2017-11-07 15:00:00,137.04,137.07,136.92,136.98,3604.0,102.208,102.2303,102.1185,102.1632,3604.0
2017-11-07 15:05:00,136.98,137.01,136.9,136.93,8971.0,102.1632,102.1856,102.1035,102.1259,8971.0
2017-11-07 15:10:00,136.93,137.0,136.93,136.95,4793.0,102.1259,102.1781,102.1259,102.1408,4793.0
2017-11-07 15:15:00,136.93,137.22,136.91,137.15,11951.0,102.1259,102.3422,102.111,102.29,11951.0
2017-11-07 15:20:00,137.16,137.18,137.08,137.13,5189.0,102.2975,102.3124,102.2378,102.2751,5189.0
2017-11-07 15:25:00,137.13,137.13,137.0,137.04,7328.0,102.2751,102.2751,102.1781,102.208,7328.0
2017-11-07 15:30:00,137.07,137.31,137.06,137.31,19696.0,102.2303,102.4093,102.2229,102.4093,19696.0
2017-11-07 15:35:00,137.33,137.54,137.25,137.47,13332.0,102.4242,102.5809,102.3646,102.5287,13332.0
2017-11-07 15:40:00,137.44,137.51,137.35,137.47,17636.0,102.5063,102.5585,102.4392,102.5287,17636.0
2017-11-07 15:45:00,137.46,137.46,137.35,137.45,14135.0,102.5212,102.5212,102.4392,102.5137,14135.0
2017-11-07 15:50:00,137.48,137.64,137.48,137.64,25568.0,102.5361,102.6555,102.5361,102.6555,25568.0
2017-11-07 15:55:00,137.64,137.65,137.47,137.55,38875.0,102.6555,102.6629,102.5287,102.5883,38875.0
2017-11-08 09:30:00,137.56,137.8,137.24,137.35,12792.0,102.5958,102.7748,102.3571,102.4392,12792.0
2017-11-08 09:35:00,137.31,137.72,137.3,137.66,6897.0,102.4093,102.7151,102.4019,102.6704,6897.0
2017-11-08 09:40:00,137.59,138.01,137.52,137.8,13397.0,102.6182,102.9314,102.566,102.7748,13397.0
2017-11-08 09:45:00,137.71,138.15,137.71,137.89,6403.0,102.7077,103.0358,102.7077,102.8419,6403.0
2017-11-08 09:50:00,137.9,137.9,137.76,137.77,2100.0,102.8494,102.8494,102.745,102.7524,2100.0
2017-11-08 09:55:00,137.67,137.67,137.52,137.67,2700.0,102.6778,102.6778,102.566,102.6778,2700.0
2017-11-08 10:00:00,137.68,137.8,137.54,137.67,4878.0,102.6853,102.7748,102.5809,102.6778,4878.0
2017-11-08 10:05:00,137.63,137.91,137.63,137.8,4065.0,102.648,102.8568,102.648,102.7748,4065.0
2017-11-08 10:10:00,137.82,137.89,137.71,137.71,3392.0,102.7897,102.8419,102.7077,102.7077,3392.0
2017-11-08 10:15:00,137.67,137.82,137.63,137.78,5915.0,102.6778,102.7897,102.648,102.7599,5915.0
2017-11-08 10:20:00,137.79,137.79,137.56,137.57,2800.0,102.7673,102.7673,102.5958,102.6032,2800.0
2017-11-08 10:25:00,137.56,137.56,137.4,137.4,3000.0,102.5958,102.5958,102.4765,102.4765,3000.0
2017-11-08 10:30:00,137.45,137.54,137.4,137.51,5867.0,102.5137,102.5809,102.4765,102.5585,5867.0
2017-11-08 10:35:00,137.5,137.6,137.44,137.56,4700.0,102.551,102.6256,102.5063,102.5958,4700.0
2017-11-08 10:40:00,137.55,137.74,137.55,137.64,7951.0,102.5883,102.73,102.5883,102.6555,7951.0
2017-11-08 10:45:00,137.67,137.76,137.61,137.65,9650.0,102.6778,102.745,102.6331,102.6629,9650.0
2017-11-08 10:50:00,137.64,137.7,137.58,137.61,3572.0,102.6555,102.7002,102.6107,102.6331,3572.0
2017-11-08 10:55:00,137.61,137.71,137.52,137.62,11430.0,102.6331,102.7077,102.566,102.6405,11430.0
2017-11-08 11:00:00,137.58,137.7,137.58,137.61,3347.0,102.6107,102.7002,102.6107,102.6331,3347.0
2017-11-08 11:05:00,137.63,137.73,137.56,137.66,10032.0,102.648,102.7226,102.5958,102.6704,10032.0
2017-11-08 11:10:00,137.61,137.72,137.61,137.66,9224.0,102.6331,102.7151,102.6331,102.6704,9224.0
2017-11-08 11:15:00,137.68,137.82,137.68,137.69,2900.0,102.6853,102.7897,102.6853,102.6927,2900.0
2017-11-08 11:20:00,137.68,137.82,137.67,137.82,4247.0,102.6853,102.7897,102.6778,102.7897,4247.0
2017-11-08 11:25:00,137.74,137.81,137.66,137.74,2200.0,102.73,102.7822,102.6704,102.73,2200.0
2017-11-08 11:30:00,137.77,137.77,137.64,137.64,726.0,102.7524,102.7524,102.6555,102.6555,726.0
2017-11-08 11:35:00,137.65,137.75,137.51,137.63,11339.0,102.6629,102.7375,102.5585,102.648,11339.0
2017-11-08 11:40:00,137.6,137.71,137.6,137.7,6619.0,102.6256,102.7077,102.6256,102.7002,6619.0
2017-11-08 11:45:00,137.68,137.68,137.58,137.6,2520.0,102.6853,102.6853,102.6107,102.6256,2520.0
2017-11-08 11:50:00,137.6,137.67,137.6,137.63,6227.0,102.6256,102.6778,102.6256,102.648,6227.0
2017-11-08 11:55:00,137.62,137.73,137.61,137.71,2600.0,102.6405,102.7226,102.6331,102.7077,2600.0
2017-11-08 12:00:00,137.73,137.73,137.62,137.62,2932.0,102.7226,102.7226,102.6405,102.6405,2932.0
2017-11-08 12:05:00,137.62,137.74,137.62,137.69,1580.0,102.6405,102.73,102.6405,102.6927,1580.0
2017-11-08 12:10:00,137.69,137.82,137.65,137.8,3200.0,102.6927,102.7897,102.6629,102.7748,3200.0
2017-11-08 12:15:00,137.8,137.8,137.67,137.68,1300.0,102.7748,102.7748,102.6778,102.6853,1300.0
2017-11-08 12:20:00,137.67,137.73,137.6,137.6,1300.0,102.6778,102.7226,102.6256,102.6256,1300.0
2017-11-08 12:25:00,137.57,137.64,137.51,137.6,3962.0,102.6032,102.6555,102.5585,102.6256,3962.0
2017-11-08 12:30:00,137.56,137.56,137.43,137.44,838.0,102.5958,102.5958,102.4988,102.5063,838.0
2017-11-08 12:35:00,137.43,137.43,137.36,137.38,3214.0,102.4988,102.4988,102.4466,102.4615,3214.0
2017-11-08 12:40:00,137.36,137.46,137.3,137.46,2350.0,102.4466,102.5212,102.4019,102.5212,2350.0
2017-11-08 12:45:00,137.43,137.47,137.39,137.47,1961.0,102.4988,102.5287,102.469,102.5287,1961.0
2017-11-08 12:50:00,137.49,137.56,137.46,137.56,1200.0,102.5436,102.5958,102.5212,102.5958,1200.0
2017-11-08 12:55:00,137.58,137.59,137.56,137.59,1000.0,102.6107,102.6182,102.5958,102.6182,1000.0
2017-11-08 13:00:00,137.63,137.76,137.6,137.76,2046.0,102.648,102.745,102.6256,102.745,2046.0
2017-11-08 13:05:00,137.72,137.75,137.58,137.59,1279.0,102.7151,102.7375,102.6107,102.6182,1279.0
2017-11-08 13:10:00,137.62,137.7,137.55,137.7,1441.0,102.6405,102.7002,102.5883,102.7002,1441.0
2017-11-08 13:15:00,137.69,137.71,137.63,137.67,2800.0,102.6927,102.7077,102.648,102.6778,2800.0
2017-11-08 13:20:00,137.64,137.66,137.6,137.61,1757.0,102.6555,102.6704,102.6256,102.6331,1757.0
2017-11-08 13:25:00,137.61,137.62,137.58,137.61,1740.0,102.6331,102.6405,102.6107,102.6331,1740.0
2017-11-08 13:30:00,137.63,137.7,137.51,137.51,4670.0,102.648,102.7002,102.5585,102.5585,4670.0
2017-11-08 13:35:00,137.53,137.65,137.5,137.6,5865.0,102.5734,102.6629,102.551,102.6256,5865.0
2017-11-08 13:40:00,137.57,137.72,137.56,137.7,20838.0,102.6032,102.7151,102.5958,102.7002,20838.0
2017-11-08 13:45:00,137.72,137.84,137.7,137.77,10873.0,102.7151,102.8046,102.7002,102.7524,10873.0
2017-11-08 13:50:00,137.79,137.8,137.7,137.7,1900.0,102.7673,102.7748,102.7002,102.7002,1900.0
2017-11-08 13:55:00,137.74,137.8,137.71,137.77,2600.0,102.73,102.7748,102.7077,102.7524,2600.0
2017-11-08 14:00:00,137.78,137.78,137.7,137.73,2900.0,102.7599,102.7599,102.7002,102.7226,2900.0
2017-11-08 14:05:00,137.72,137.72,137.51,137.53,3464.0,102.7151,102.7151,102.5585,102.5734,3464.0
2017-11-08 14:10:00,137.55,137.85,137.53,137.8,9834.0,102.5883,102.8121,102.5734,102.7748,9834.0
2017-11-08 14:15:00,137.81,137.84,137.76,137.76,1464.0,102.7822,102.8046,102.745,102.745,1464.0
2017-11-08 14:20:00,137.79,137.82,137.74,137.74,4389.0,102.7673,102.7897,102.73,102.73,4389.0
2017-11-08 14:25:00,137.73,137.8,137.66,137.8,3947.0,102.7226,102.7748,102.6704,102.7748,3947.0
2017-11-08 14:30:00,137.77,137.91,137.73,137.91,6084.0,102.7524,102.8568,102.7226,102.8568,6084.0
2017-11-08 14:35:00,137.87,137.87,137.69,137.69,2375.0,102.827,102.827,102.6927,102.6927,2375.0
2017-11-08 14:40:00,137.76,137.82,137.71,137.8,4560.0,102.745,102.7897,102.7077,102.7748,4560.0
2017-11-08 14:45:00,137.81,137.86,137.78,137.86,2216.0,102.7822,102.8195,102.7599,102.8195,2216.0
2017-11-08 14:50:00,137.86,137.88,137.72,137.72,2780.0,102.8195,102.8344,102.7151,102.7151,2780.0
2017-11-08 14:55:00,137.69,137.7,137.56,137.56,5614.0,102.6927,102.7002,102.5958,102.5958,5614.0
2017-11-08 15:00:00,137.54,137.57,137.47,137.55,3095.0,102.5809,102.6032,102.5287,102.5883,3095.0
2017-11-08 15:05:00,137.55,137.55,137.41,137.44,4312.0,102.5883,102.5883,102.4839,102.5063,4312.0
2017-11-08 15:10:00,137.44,137.67,137.42,137.6,10302.0,102.5063,102.6778,102.4914,102.6256,10302.0
2017-11-08 15:15:00,137.6,137.68,137.57,137.67,9551.0,102.6256,102.6853,102.6032,102.6778,9551.0
2017-11-08 15:20:00,137.66,137.72,137.56,137.63,5838.0,102.6704,102.7151,102.5958,102.648,5838.0
2017-11-08 15:25:00,137.63,137.65,137.53,137.61,5560.0,102.648,102.6629,102.5734,102.6331,5560.0
2017-11-08 15:30:00,137.63,137.74,137.59,137.65,8700.0,102.648,102.73,102.6182,102.6629,8700.0
2017-11-08 15:35:00,137.66,137.72,137.62,137.7,7408.0,102.6704,102.7151,102.6405,102.7002,7408.0
2017-11-08 15:40:00,137.7,137.7,137.52,137.52,9652.0,102.7002,102.7002,102.566,102.566,9652.0
2017-11-08 15:45:00,137.53,137.69,137.52,137.65,28290.0,102.5734,102.6927,102.566,102.6629,28290.0
2017-11-08 15:50:00,137.53,137.65,137.46,137.62,56412.0,102.5734,102.6629,102.5212,102.6405,56412.0
2017-11-08 15:55:00,137.65,137.68,137.54,137.6,44901.0,102.6629,102.6853,102.5809,102.6256,44901.0
2017-11-09 09:30:00,137.34,137.84,137.09,137.64,14286.0,102.4317,102.8046,102.2452,102.6555,14286.0
2017-11-09 09:35:00,137.36,137.39,137.02,137.25,2419.0,102.4466,102.469,102.193,102.3646,2419.0
2017-11-09 09:40:00,137.18,137.18,136.65,136.71,4048.0,102.3124,102.3124,101.9171,101.9618,4048.0
2017-11-09 09:45:00,136.58,136.64,136.35,136.35,3805.0,101.8649,101.9096,101.6933,101.6933,3805.0
2017-11-09 09:50:00,136.39,136.8,136.36,136.75,4445.0,101.7232,102.029,101.7008,101.9917,4445.0
2017-11-09 09:55:00,136.71,136.93,136.63,136.7,4300.0,101.9618,102.1259,101.9022,101.9544,4300.0
2017-11-09 10:00:00,136.68,137.02,136.68,136.95,3500.0,101.9395,102.193,101.9395,102.1408,3500.0
2017-11-09 10:05:00,136.93,136.97,136.81,136.97,4643.0,102.1259,102.1557,102.0364,102.1557,4643.0
2017-11-09 10:10:00,136.93,137.18,136.93,137.0,3400.0,102.1259,102.3124,102.1259,102.1781,3400.0
2017-11-09 10:15:00,137.05,137.24,137.04,137.2,4024.0,102.2154,102.3571,102.208,102.3273,4024.0
2017-11-09 10:20:00,137.24,137.43,137.19,137.42,5900.0,102.3571,102.4988,102.3198,102.4914,5900.0
2017-11-09 10:25:00,137.4,137.72,137.4,137.59,3500.0,102.4765,102.7151,102.4765,102.6182,3500.0
2017-11-09 10:30:00,137.53,137.53,137.28,137.28,3360.0,102.5734,102.5734,102.387,102.387,3360.0
2017-11-09 10:35:00,137.19,137.19,137.06,137.06,2316.0,102.3198,102.3198,102.2229,102.2229,2316.0
2017-11-09 10:40:00,137.06,137.15,136.99,137.05,8597.0,102.2229,102.29,102.1707,102.2154,8597.0
2017-11-09 10:45:00,137.03,137.17,137.03,137.17,1777.0,102.2005,102.3049,102.2005,102.3049,1777.0
2017-11-09 10:50:00,137.23,137.3,137.08,137.26,2815.0,102.3497,102.4019,102.2378,102.372,2815.0
2017-11-09 10:55:00,137.24,137.33,137.24,137.28,868.0,102.3571,102.4242,102.3571,102.387,868.0
2017-11-09 11:00:00,137.27,137.41,137.19,137.28,7780.0,102.3795,102.4839,102.3198,102.387,7780.0
2017-11-09 11:05:00,137.31,137.37,137.23,137.25,4500.0,102.4093,102.4541,102.3497,102.3646,4500.0
2017-11-09 11:10:00,137.2,137.33,137.2,137.26,5147.0,102.3273,102.4242,102.3273,102.372,5147.0
2017-11-09 11:15:00,137.28,137.31,137.05,137.25,13386.0,102.387,102.4093,102.2154,102.3646,13386.0
2017-11-09 11:20:00,137.25,137.28,136.72,136.78,8622.0,102.3646,102.387,101.9693,102.014,8622.0
2017-11-09 11:25:00,136.74,136.94,136.57,136.94,3500.0,101.9842,102.1334,101.8574,102.1334,3500.0
2017-11-09 11:30:00,136.97,137.14,136.9,137.13,8801.0,102.1557,102.2825,102.1035,102.2751,8801.0
2017-11-09 11:35:00,137.14,137.14,136.79,136.79,5286.0,102.2825,102.2825,102.0215,102.0215,5286.0
2017-11-09 11:40:00,136.81,136.86,136.67,136.76,7730.0,102.0364,102.0737,101.932,101.9991,7730.0
2017-11-09 11:45:00,136.73,136.87,136.59,136.87,15521.0,101.9768,102.0812,101.8723,102.0812,15521.0
2017-11-09 11:50:00,136.85,136.85,136.59,136.66,8900.0,102.0662,102.0662,101.8723,101.9245,8900.0
2017-11-09 11:55:00,136.65,137.06,136.64,136.97,10928.0,101.9171,102.2229,101.9096,102.1557,10928.0
2017-11-09 12:00:00,136.87,136.91,136.7,136.84,6439.0,102.0812,102.111,101.9544,102.0588,6439.0
2017-11-09 12:05:00,136.79,136.92,136.73,136.78,3600.0,102.0215,102.1185,101.9768,102.014,3600.0
2017-11-09 12:10:00,136.78,136.84,136.65,136.76,11175.0,102.014,102.0588,101.9171,101.9991,11175.0
2017-11-09 12:15:00,136.73,136.92,136.69,136.85,12000.0,101.9768,102.1185,101.9469,102.0662,12000.0
2017-11-09 12:20:00,136.85,136.86,136.72,136.76,7819.0,102.0662,102.0737,101.9693,101.9991,7819.0
2017-11-09 12:25:00,136.76,136.87,136.7,136.79,10339.0,101.9991,102.0812,101.9544,102.0215,10339.0
2017-11-09 12:30:00,136.75,136.78,136.64,136.71,9954.0,101.9917,102.014,101.9096,101.9618,9954.0
2017-11-09 12:35:00,136.74,136.85,136.69,136.78,8790.0,101.9842,102.0662,101.9469,102.014,8790.0
2017-11-09 12:40:00,136.77,136.8,136.64,136.72,6196.0,102.0066,102.029,101.9096,101.9693,6196.0
2017-11-09 12:45:00,136.73,136.77,136.62,136.77,4957.0,101.9768,102.0066,101.8947,102.0066,4957.0
2017-11-09 12:50:00,136.8,136.85,136.73,136.84,2731.0,102.029,102.0662,101.9768,102.0588,2731.0
2017-11-09 12:55:00,136.81,136.92,136.74,136.91,5488.0,102.0364,102.1185,101.9842,102.111,5488.0
2017-11-09 13:00:00,136.93,136.93,136.79,136.79,3000.0,102.1259,102.1259,102.0215,102.0215,3000.0
2017-11-09 13:05:00,136.85,136.85,136.77,136.84,4125.0,102.0662,102.0662,102.0066,102.0588,4125.0
2017-11-09 13:10:00,136.81,136.98,136.81,136.93,3227.0,102.0364,102.1632,102.0364,102.1259,3227.0
2017-11-09 13:15:00,136.91,136.97,136.88,136.97,2100.0,102.111,102.1557,102.0886,102.1557,2100.0
2017-11-09 13:20:00,136.97,137.1,136.97,137.04,5529.0,102.1557,102.2527,102.1557,102.208,5529.0
2017-11-09 13:25:00,137.06,137.2,137.05,137.19,2588.0,102.2229,102.3273,102.2154,102.3198,2588.0
2017-11-09 13:30:00,137.2,137.5,137.19,137.49,4591.0,102.3273,102.551,102.3198,102.5436,4591.0
2017-11-09 13:35:00,137.49,137.52,137.38,137.43,3601.0,102.5436,102.566,102.4615,102.4988,3601.0
2017-11-09 13:40:00,137.4,137.44,137.31,137.36,3700.0,102.4765,102.5063,102.4093,102.4466,3700.0
2017-11-09 13:45:00,137.35,137.47,137.33,137.47,6905.0,102.4392,102.5287,102.4242,102.5287,6905.0
2017-11-09 13:50:00,137.5,137.5,137.41,137.5,4936.0,102.551,102.551,102.4839,102.551,4936.0
2017-11-09 13:55:00,137.38,137.39,137.28,137.32,1700.0,102.4615,102.469,102.387,102.4168,1700.0
2017-11-09 14:00:00,137.23,137.36,137.22,137.24,2636.0,102.3497,102.4466,102.3422,102.3571,2636.0
2017-11-09 14:05:00,137.26,137.52,137.25,137.52,3899.0,102.372,102.566,102.3646,102.566,3899.0
2017-11-09 14:10:00,137.49,137.54,137.44,137.53,3007.0,102.5436,102.5809,102.5063,102.5734,3007.0
2017-11-09 14:15:00,137.43,137.59,137.4,137.4,6414.0,102.4988,102.6182,102.4765,102.4765,6414.0
2017-11-09 14:20:00,137.38,137.51,137.32,137.32,3448.0,102.4615,102.5585,102.4168,102.4168,3448.0
2017-11-09 14:25:00,137.28,137.31,137.22,137.31,1900.0,102.387,102.4093,102.3422,102.4093,1900.0
2017-11-09 14:30:00,137.35,137.5,137.35,137.37,1800.0,102.4392,102.551,102.4392,102.4541,1800.0
2017-11-09 14:35:00,137.33,137.42,137.27,137.37,5010.0,102.4242,102.4914,102.3795,102.4541,5010.0
2017-11-09 14:40:00,137.37,137.42,137.32,137.39,2209.0,102.4541,102.4914,102.4168,102.469,2209.0
2017-11-09 14:45:00,137.34,137.42,137.29,137.42,4382.0,102.4317,102.4914,102.3944,102.4914,4382.0
2017-11-09 14:50:00,137.42,137.45,137.36,137.36,2800.0,102.4914,102.5137,102.4466,102.4466,2800.0
2017-11-09 14:55:00,137.38,137.41,137.33,137.35,3100.0,102.4615,102.4839,102.4242,102.4392,3100.0
2017-11-09 15:00:00,137.37,137.42,137.31,137.35,9719.0,102.4541,102.4914,102.4093,102.4392,9719.0
2017-11-09 15:05:00,137.37,137.61,137.35,137.61,3965.0,102.4541,102.6331,102.4392,102.6331,3965.0
2017-11-09 15:10:00,137.55,137.64,137.45,137.61,4140.0,102.5883,102.6555,102.5137,102.6331,4140.0
2017-11-09 15:15:00,137.57,137.68,137.52,137.63,4564.0,102.6032,102.6853,102.566,102.648,4564.0
2017-11-09 15:20:00,137.62,137.74,137.59,137.74,8311.0,102.6405,102.73,102.6182,102.73,8311.0
2017-11-09 15:25:00,137.7,137.82,137.63,137.82,9020.0,102.7002,102.7897,102.648,102.7897,9020.0
2017-11-09 15:30:00,137.83,137.94,137.82,137.93,18379.0,102.7972,102.8792,102.7897,102.8717,18379.0
2017-11-09 15:35:00,137.9,137.95,137.85,137.88,6643.0,102.8494,102.8867,102.8121,102.8344,6643.0
2017-11-09 15:40:00,137.9,138.06,137.88,138.0,9423.0,102.8494,102.9687,102.8344,102.9239,9423.0
2017-11-09 15:45:00,137.98,138.05,137.94,137.95,13295.0,102.909,102.9612,102.8792,102.8867,13295.0
2017-11-09 15:50:00,137.96,138.08,137.9,138.06,15787.0,102.8941,102.9836,102.8494,102.9687,15787.0
2017-11-09 15:55:00,138.08,138.16,137.99,138.05,54982.0,102.9836,103.0433,102.9165,102.9612,54982.0
2017-11-10 09:30:00,138.18,138.31,137.76,138.14,12568.0,103.0582,103.1552,102.745,103.0284,12568.0
2017-11-10 09:35:00,138.05,138.05,137.56,137.56,3200.0,102.9612,102.9612,102.5958,102.5958,3200.0
2017-11-10 09:40:00,137.65,137.77,137.58,137.77,2347.0,102.6629,102.7524,102.6107,102.7524,2347.0
2017-11-10 09:45:00,137.68,138.0,137.61,137.9,5965.0,102.6853,102.9239,102.6331,102.8494,5965.0
2017-11-10 09:50:00,137.89,137.94,137.57,137.6,3939.0,102.8419,102.8792,102.6032,102.6256,3939.0
2017-11-10 09:55:00,137.65,138.1,137.65,138.07,8194.0,102.6629,102.9985,102.6629,102.9762,8194.0
2017-11-10 10:00:00,138.04,138.04,137.75,138.02,5988.0,102.9538,102.9538,102.7375,102.9389,5988.0
2017-11-10 10:05:00,138.02,138.03,137.9,137.95,2346.0,102.9389,102.9463,102.8494,102.8867,2346.0
2017-11-10 10:10:00,137.92,138.19,137.89,138.14,5933.0,102.8643,103.0657,102.8419,103.0284,5933.0
2017-11-10 10:15:00,138.1,138.2,138.03,138.12,5712.0,102.9985,103.0731,102.9463,103.0134,5712.0
2017-11-10 10:20:00,138.16,138.28,137.98,138.26,5800.0,103.0433,103.1328,102.909,103.1179,5800.0
2017-11-10 10:25:00,138.3,138.31,138.07,138.16,5480.0,103.1477,103.1552,102.9762,103.0433,5480.0
2017-11-10 10:30:00,138.16,138.38,138.16,138.23,25771.0,103.0433,103.2074,103.0433,103.0955,25771.0
2017-11-10 10:35:00,138.18,138.19,138.1,138.18,5100.0,103.0582,103.0657,102.9985,103.0582,5100.0
2017-11-10 10:40:00,138.14,138.29,138.12,138.22,9322.0,103.0284,103.1402,103.0134,103.088,9322.0
2017-11-10 10:45:00,138.2,138.21,137.93,137.93,3689.0,103.0731,103.0806,102.8717,102.8717,3689.0
2017-11-10 10:50:00,137.91,137.95,137.82,137.89,5365.0,102.8568,102.8867,102.7897,102.8419,5365.0
2017-11-10 10:55:00,137.85,137.97,137.82,137.97,2203.0,102.8121,102.9016,102.7897,102.9016,2203.0
2017-11-10 11:00:00,137.99,138.03,137.91,137.95,4584.0,102.9165,102.9463,102.8568,102.8867,4584.0
2017-11-10 11:05:00,137.96,138.29,137.95,138.21,6175.0,102.8941,103.1402,102.8867,103.0806,6175.0
2017-11-10 11:10:00,138.33,138.48,138.32,138.42,11625.0,103.1701,103.2819,103.1626,103.2372,11625.0
2017-11-10 11:15:00,138.37,138.54,138.34,138.46,30350.0,103.1999,103.3267,103.1775,103.267,30350.0
2017-11-10 11:20:00,138.44,138.72,138.35,138.71,7191.0,103.2521,103.4609,103.185,103.4535,7191.0
2017-11-10 11:25:00,138.68,138.75,138.5,138.54,6053.0,103.4311,103.4833,103.2969,103.3267,6053.0
2017-11-10 11:30:00,138.58,138.83,138.58,138.75,4679.0,103.3565,103.543,103.3565,103.4833,4679.0
2017-11-10 11:35:00,138.75,139.0,138.7,138.89,13448.0,103.4833,103.6698,103.446,103.5877,13448.0
2017-11-10 11:40:00,138.91,138.98,138.86,138.91,5273.0,103.6027,103.6549,103.5654,103.6027,5273.0
2017-11-10 11:45:00,138.86,138.98,138.86,138.98,3661.0,103.5654,103.6549,103.5654,103.6549,3661.0
2017-11-10 11:50:00,138.94,138.94,138.69,138.75,3300.0,103.625,103.625,103.4386,103.4833,3300.0
2017-11-10 11:55:00,138.76,138.79,138.69,138.73,1700.0,103.4908,103.5132,103.4386,103.4684,1700.0
2017-11-10 12:00:00,138.68,138.75,138.65,138.72,3901.0,103.4311,103.4833,103.4087,103.4609,3901.0
2017-11-10 12:05:00,138.78,138.8,138.73,138.73,1300.0,103.5057,103.5206,103.4684,103.4684,1300.0
2017-11-10 12:10:00,138.74,138.79,138.73,138.76,1924.0,103.4759,103.5132,103.4684,103.4908,1924.0
2017-11-10 12:15:00,138.76,138.78,138.72,138.75,2801.0,103.4908,103.5057,103.4609,103.4833,2801.0
2017-11-10 12:20:00,138.74,138.74,138.67,138.72,1100.0,103.4759,103.4759,103.4237,103.4609,1100.0
2017-11-10 12:25:00,138.66,138.72,138.63,138.66,4265.0,103.4162,103.4609,103.3938,103.4162,4265.0
2017-11-10 12:30:00,138.66,138.71,138.61,138.61,6532.0,103.4162,103.4535,103.3789,103.3789,6532.0
2017-11-10 12:35:00,138.6,138.62,138.52,138.52,1622.0,103.3714,103.3864,103.3118,103.3118,1622.0
2017-11-10 12:40:00,138.52,138.53,138.47,138.49,1491.0,103.3118,103.3192,103.2745,103.2894,1491.0
2017-11-10 12:45:00,138.48,138.48,138.34,138.34,2234.0,103.2819,103.2819,103.1775,103.1775,2234.0
2017-11-10 12:50:00,138.36,138.4,138.35,138.38,3144.0,103.1924,103.2223,103.185,103.2074,3144.0
2017-11-10 12:55:00,138.41,138.42,138.23,138.23,1300.0,103.2297,103.2372,103.0955,103.0955,1300.0
2017-11-10 13:00:00,138.24,138.28,138.2,138.26,4742.0,103.1029,103.1328,103.0731,103.1179,4742.0
2017-11-10 13:05:00,138.26,138.28,138.23,138.23,1367.0,103.1179,103.1328,103.0955,103.0955,1367.0
2017-11-10 13:10:00,138.22,138.22,138.1,138.1,1597.0,103.088,103.088,102.9985,102.9985,1597.0
2017-11-10 13:15:00,138.07,138.07,138.04,138.04,1907.0,102.9762,102.9762,102.9538,102.9538,1907.0
2017-11-10 13:20:00,138.04,138.16,138.01,138.15,4996.0,102.9538,103.0433,102.9314,103.0358,4996.0
2017-11-10 13:25:00,138.16,138.17,138.12,138.13,2200.0,103.0433,103.0507,103.0134,103.0209,2200.0
2017-11-10 13:30:00,138.17,138.17,138.1,138.1,1650.0,103.0507,103.0507,102.9985,102.9985,1650.0
2017-11-10 13:35:00,138.1,138.1,137.95,137.95,1207.0,102.9985,102.9985,102.8867,102.8867,1207.0
2017-11-10 13:40:00,137.98,137.98,137.84,137.93,7536.0,102.909,102.909,102.8046,102.8717,7536.0
2017-11-10 13:45:00,137.89,137.96,137.87,137.94,2800.0,102.8419,102.8941,102.827,102.8792,2800.0
2017-11-10 13:50:00,137.96,137.99,137.94,137.94,1600.0,102.8941,102.9165,102.8792,102.8792,1600.0
2017-11-10 13:55:00,137.93,138.0,137.92,137.94,7000.0,102.8717,102.9239,102.8643,102.8792,7000.0
2017-11-10 14:00:00,137.94,137.97,137.93,137.94,1800.0,102.8792,102.9016,102.8717,102.8792,1800.0
2017-11-10 14:05:00,137.88,137.91,137.82,137.87,2147.0,102.8344,102.8568,102.7897,102.827,2147.0
2017-11-10 14:10:00,137.88,138.0,137.88,137.94,4866.0,102.8344,102.9239,102.8344,102.8792,4866.0
2017-11-10 14:15:00,137.96,137.96,137.9,137.91,4061.0,102.8941,102.8941,102.8494,102.8568,4061.0
2017-11-10 14:20:00,137.9,137.98,137.9,137.94,4009.0,102.8494,102.909,102.8494,102.8792,4009.0
2017-11-10 14:25:00,137.94,137.94,137.89,137.9,2500.0,102.8792,102.8792,102.8419,102.8494,2500.0
2017-11-10 14:30:00,137.91,138.05,137.9,138.05,7308.0,102.8568,102.9612,102.8494,102.9612,7308.0
2017-11-10 14:35:00,138.03,138.03,137.94,137.94,1619.0,102.9463,102.9463,102.8792,102.8792,1619.0
2017-11-10 14:40:00,137.98,137.98,137.92,137.92,3600.0,102.909,102.909,102.8643,102.8643,3600.0
2017-11-10 14:45:00,137.96,137.99,137.92,137.95,2829.0,102.8941,102.9165,102.8643,102.8867,2829.0
2017-11-10 14:50:00,137.92,137.96,137.91,137.96,3755.0,102.8643,102.8941,102.8568,102.8941,3755.0
2017-11-10 14:55:00,137.98,138.03,137.98,138.01,2900.0,102.909,102.9463,102.909,102.9314,2900.0
2017-11-10 15:00:00,138.03,138.04,138.0,138.01,3917.0,102.9463,102.9538,102.9239,102.9314,3917.0
2017-11-10 15:05:00,138.03,138.13,138.02,138.13,5752.0,102.9463,103.0209,102.9389,103.0209,5752.0
2017-11-10 15:10:00,138.1,138.11,138.05,138.05,5250.0,102.9985,103.006,102.9612,102.9612,5250.0
2017-11-10 15:15:00,138.05,138.05,137.89,137.9,23175.0,102.9612,102.9612,102.8419,102.8494,23175.0
2017-11-10 15:20:00,137.89,138.0,137.89,137.98,12271.0,102.8419,102.9239,102.8419,102.909,12271.0
2017-11-10 15:25:00,137.99,138.02,137.97,137.97,6466.0,102.9165,102.9389,102.9016,102.9016,6466.0
2017-11-10 15:30:00,137.97,138.02,137.97,138.02,3548.0,102.9016,102.9389,102.9016,102.9389,3548.0
2017-11-10 15:35:00,138.03,138.04,137.98,137.98,4391.0,102.9463,102.9538,102.909,102.909,4391.0
2017-11-10 15:40:00,137.96,138.01,137.95,137.97,7944.0,102.8941,102.9314,102.8867,102.9016,7944.0
2017-11-10 15:45:00,137.99,138.03,137.95,138.03,8403.0,102.9165,102.9463,102.8867,102.9463,8403.0
2017-11-10 15:50:00,138.0,138.03,137.88,138.01,18269.0,102.9239,102.9463,102.8344,102.9314,18269.0
2017-11-10 15:55:00,138.02,138.02,137.81,137.93,35549.0,102.9389,102.9389,102.7822,102.8717,35549.0
2017-11-13 09:30:00,137.72,138.17,137.64,137.88,10836.0,102.7151,103.0507,102.6555,102.8344,10836.0
2017-11-13 09:35:00,137.89,137.89,137.51,137.71,2690.0,102.8419,102.8419,102.5585,102.7077,2690.0
2017-11-13 09:40:00,137.68,137.99,137.64,137.68,7100.0,102.6853,102.9165,102.6555,102.6853,7100.0
2017-11-13 09:45:00,137.68,138.36,137.64,138.27,10982.0,102.6853,103.1924,102.6555,103.1253,10982.0
2017-11-13 09:50:00,138.21,138.21,137.95,138.03,4568.0,103.0806,103.0806,102.8867,102.9463,4568.0
2017-11-13 09:55:00,138.14,138.44,138.04,138.05,5300.0,103.0284,103.2521,102.9538,102.9612,5300.0
2017-11-13 10:00:00,138.03,138.26,137.96,138.13,5570.0,102.9463,103.1179,102.8941,103.0209,5570.0
2017-11-13 10:05:00,138.17,138.58,138.13,138.51,13694.0,103.0507,103.3565,103.0209,103.3043,13694.0
2017-11-13 10:10:00,138.48,138.64,138.47,138.47,3791.0,103.2819,103.4013,103.2745,103.2745,3791.0
2017-11-13 10:15:00,138.49,138.58,138.43,138.44,3900.0,103.2894,103.3565,103.2447,103.2521,3900.0
2017-11-13 10:20:00,138.39,138.49,138.2,138.39,5950.0,103.2148,103.2894,103.0731,103.2148,5950.0
2017-11-13 10:25:00,138.47,138.6,138.4,138.47,3500.0,103.2745,103.3714,103.2223,103.2745,3500.0
2017-11-13 10:30:00,138.45,138.57,138.29,138.55,8991.0,103.2596,103.3491,103.1402,103.3342,8991.0
2017-11-13 10:35:00,138.51,138.7,138.51,138.64,5653.0,103.3043,103.446,103.3043,103.4013,5653.0
2017-11-13 10:40:00,138.61,138.91,138.6,138.63,14650.0,103.3789,103.6027,103.3714,103.3938,14650.0
2017-11-13 10:45:00,138.6,138.85,138.56,138.79,9641.0,103.3714,103.5579,103.3416,103.5132,9641.0
2017-11-13 10:50:00,138.84,139.03,138.8,139.0,6520.0,103.5504,103.6921,103.5206,103.6698,6520.0
2017-11-13 10:55:00,138.99,139.1,138.95,139.1,5000.0,103.6623,103.7444,103.6325,103.7444,5000.0
2017-11-13 11:00:00,139.11,139.11,138.92,138.92,5000.0,103.7518,103.7518,103.6101,103.6101,5000.0
2017-11-13 11:05:00,138.92,138.97,138.89,138.89,4500.0,103.6101,103.6474,103.5877,103.5877,4500.0
2017-11-13 11:10:00,138.93,138.99,138.79,138.79,5718.0,103.6176,103.6623,103.5132,103.5132,5718.0
2017-11-13 11:15:00,138.83,139.0,138.64,139.0,23617.0,103.543,103.6698,103.4013,103.6698,23617.0
2017-11-13 11:20:00,138.97,139.11,138.92,139.09,18057.0,103.6474,103.7518,103.6101,103.7369,18057.0
2017-11-13 11:25:00,139.11,139.24,139.0,139.02,5853.0,103.7518,103.8488,103.6698,103.6847,5853.0
2017-11-13 11:30:00,139.03,139.31,139.03,139.26,12290.0,103.6921,103.901,103.6921,103.8637,12290.0
2017-11-13 11:35:00,139.28,139.29,139.12,139.23,6058.0,103.8786,103.8861,103.7593,103.8413,6058.0
2017-11-13 11:40:00,139.18,139.26,139.1,139.25,2900.0,103.804,103.8637,103.7444,103.8562,2900.0
2017-11-13 11:45:00,139.27,139.32,139.19,139.22,4554.0,103.8711,103.9084,103.8115,103.8339,4554.0
2017-11-13 11:50:00,139.17,139.26,139.11,139.24,3800.0,103.7966,103.8637,103.7518,103.8488,3800.0
2017-11-13 11:55:00,139.19,139.32,139.14,139.3,5282.0,103.8115,103.9084,103.7742,103.8935,5282.0
2017-11-13 12:00:00,139.32,139.49,139.32,139.49,7540.0,103.9084,104.0352,103.9084,104.0352,7540.0
2017-11-13 12:05:00,139.43,139.65,139.43,139.61,7621.0,103.9905,104.1546,103.9905,104.1247,7621.0
2017-11-13 12:10:00,139.59,139.75,139.59,139.7,2908.0,104.1098,104.2291,104.1098,104.1919,2908.0
2017-11-13 12:15:00,139.79,139.96,139.73,139.82,14567.0,104.259,104.3858,104.2142,104.2814,14567.0
2017-11-13 12:20:00,139.79,139.85,139.73,139.79,5697.0,104.259,104.3037,104.2142,104.259,5697.0
2017-11-13 12:25:00,139.76,139.9,139.76,139.87,7952.0,104.2366,104.341,104.2366,104.3186,7952.0
2017-11-13 12:30:00,139.85,139.93,139.85,139.92,4700.0,104.3037,104.3634,104.3037,104.3559,4700.0
2017-11-13 12:35:00,139.94,139.94,139.77,139.77,4730.0,104.3709,104.3709,104.2441,104.2441,4730.0
2017-11-13 12:40:00,139.76,139.85,139.75,139.82,4294.0,104.2366,104.3037,104.2291,104.2814,4294.0
2017-11-13 12:45:00,139.83,140.03,139.83,139.92,5476.0,104.2888,104.438,104.2888,104.3559,5476.0
2017-11-13 12:50:00,139.91,140.03,139.9,139.96,4846.0,104.3485,104.438,104.341,104.3858,4846.0
2017-11-13 12:55:00,139.99,140.07,139.99,140.07,2800.0,104.4081,104.4678,104.4081,104.4678,2800.0
2017-11-13 13:00:00,140.07,140.09,139.99,140.03,3166.0,104.4678,104.4827,104.4081,104.438,3166.0
2017-11-13 13:05:00,140.06,140.06,139.88,140.03,12083.0,104.4603,104.4603,104.3261,104.438,12083.0
2017-11-13 13:10:00,140.06,140.06,139.85,139.86,4700.0,104.4603,104.4603,104.3037,104.3112,4700.0
2017-11-13 13:15:00,139.87,140.14,139.85,140.02,5661.0,104.3186,104.52,104.3037,104.4305,5661.0
2017-11-13 13:20:00,140.0,140.06,139.94,140.0,7016.0,104.4156,104.4603,104.3709,104.4156,7016.0
2017-11-13 13:25:00,140.04,140.08,140.01,140.05,11048.0,104.4454,104.4753,104.4231,104.4529,11048.0
2017-11-13 13:30:00,140.04,140.07,139.91,139.91,4113.0,104.4454,104.4678,104.3485,104.3485,4113.0
2017-11-13 13:35:00,139.91,139.93,139.86,139.88,2795.0,104.3485,104.3634,104.3112,104.3261,2795.0
2017-11-13 13:40:00,139.87,139.87,139.68,139.69,4597.0,104.3186,104.3186,104.1769,104.1844,4597.0
2017-11-13 13:45:00,139.67,139.8,139.66,139.79,2900.0,104.1695,104.2664,104.162,104.259,2900.0
2017-11-13 13:50:00,139.8,139.86,139.77,139.86,3420.0,104.2664,104.3112,104.2441,104.3112,3420.0
2017-11-13 13:55:00,139.86,139.92,139.86,139.87,2100.0,104.3112,104.3559,104.3112,104.3186,2100.0
2017-11-13 14:00:00,139.87,139.91,139.8,139.82,4767.0,104.3186,104.3485,104.2664,104.2814,4767.0
2017-11-13 14:05:00,139.81,139.85,139.73,139.73,6286.0,104.2739,104.3037,104.2142,104.2142,6286.0
2017-11-13 14:10:00,139.72,139.81,139.7,139.81,5100.0,104.2068,104.2739,104.1919,104.2739,5100.0
2017-11-13 14:15:00,139.8,139.94,139.79,139.89,6659.0,104.2664,104.3709,104.259,104.3336,6659.0
2017-11-13 14:20:00,139.87,139.88,139.72,139.8,3300.0,104.3186,104.3261,104.2068,104.2664,3300.0
2017-11-13 14:25:00,139.82,140.06,139.79,139.92,6403.0,104.2814,104.4603,104.259,104.3559,6403.0
2017-11-13 14:30:00,139.88,139.88,139.79,139.79,3200.0,104.3261,104.3261,104.259,104.259,3200.0
2017-11-13 14:35:00,139.86,139.94,139.86,139.9,3650.0,104.3112,104.3709,104.3112,104.341,3650.0
2017-11-13 14:40:00,139.89,140.07,139.89,140.04,7923.0,104.3336,104.4678,104.3336,104.4454,7923.0
2017-11-13 14:45:00,140.05,140.06,139.97,140.01,4930.0,104.4529,104.4603,104.3932,104.4231,4930.0
2017-11-13 14:50:00,140.0,140.06,139.96,139.97,4079.0,104.4156,104.4603,104.3858,104.3932,4079.0
2017-11-13 14:55:00,139.95,139.96,139.93,139.95,2762.0,104.3783,104.3858,104.3634,104.3783,2762.0
2017-11-13 15:00:00,139.96,139.98,139.87,139.97,6604.0,104.3858,104.4007,104.3186,104.3932,6604.0
2017-11-13 15:05:00,139.99,140.0,139.91,139.95,9542.0,104.4081,104.4156,104.3485,104.3783,9542.0
2017-11-13 15:10:00,139.95,140.01,139.92,139.99,9512.0,104.3783,104.4231,104.3559,104.4081,9512.0
2017-11-13 15:15:00,140.02,140.14,140.02,140.1,9502.0,104.4305,104.52,104.4305,104.4902,9502.0
2017-11-13 15:20:00,140.07,140.21,140.01,140.14,13000.0,104.4678,104.5722,104.4231,104.52,13000.0
2017-11-13 15:25:00,140.15,140.18,140.11,140.14,11359.0,104.5275,104.5498,104.4976,104.52,11359.0
2017-11-13 15:30:00,140.14,140.14,140.01,140.04,11900.0,104.52,104.52,104.4231,104.4454,11900.0
2017-11-13 15:35:00,140.02,140.05,139.99,139.99,14651.0,104.4305,104.4529,104.4081,104.4081,14651.0
2017-11-13 15:40:00,140.01,140.04,139.94,139.96,27884.0,104.4231,104.4454,104.3709,104.3858,27884.0
2017-11-13 15:45:00,139.95,140.12,139.93,140.1,29776.0,104.3783,104.5051,104.3634,104.4902,29776.0
2017-11-13 15:50:00,140.16,140.2,140.06,140.14,38422.0,104.5349,104.5648,104.4603,104.52,38422.0
2017-11-13 15:55:00,140.15,140.19,140.08,140.13,44532.0,104.5275,104.5573,104.4753,104.5126,44532.0
2017-11-14 09:30:00,139.68,139.99,139.2,139.77,15066.0,104.1769,104.4081,103.8189,104.2441,15066.0
2017-11-14 09:35:00,139.73,139.84,139.31,139.47,2307.0,104.2142,104.2963,103.901,104.0203,2307.0
2017-11-14 09:40:00,139.34,139.45,139.21,139.34,7848.0,103.9234,104.0054,103.8264,103.9234,7848.0
2017-11-14 09:45:00,139.33,139.48,139.26,139.33,8102.0,103.9159,104.0278,103.8637,103.9159,8102.0
2017-11-14 09:50:00,139.31,139.55,139.31,139.46,7741.0,103.901,104.08,103.901,104.0129,7741.0
2017-11-14 09:55:00,139.47,139.48,139.06,139.06,9922.0,104.0203,104.0278,103.7145,103.7145,9922.0
2017-11-14 10:00:00,139.1,139.23,138.93,138.99,10600.0,103.7444,103.8413,103.6176,103.6623,10600.0
2017-11-14 10:05:00,139.13,139.35,138.95,139.18,8070.0,103.7667,103.9308,103.6325,103.804,8070.0
2017-11-14 10:10:00,139.23,139.58,139.22,139.58,8915.0,103.8413,104.1024,103.8339,104.1024,8915.0
2017-11-14 10:15:00,139.6,139.71,139.53,139.62,9559.0,104.1173,104.1993,104.0651,104.1322,9559.0
2017-11-14 10:20:00,139.63,139.76,139.56,139.56,9721.0,104.1396,104.2366,104.0874,104.0874,9721.0
2017-11-14 10:25:00,139.59,139.66,139.51,139.66,4892.0,104.1098,104.162,104.0501,104.162,4892.0
2017-11-14 10:30:00,139.66,139.67,139.47,139.47,4091.0,104.162,104.1695,104.0203,104.0203,4091.0
2017-11-14 10:35:00,139.52,139.95,139.49,139.95,6310.0,104.0576,104.3783,104.0352,104.3783,6310.0
2017-11-14 10:40:00,139.91,140.17,139.82,140.17,9106.0,104.3485,104.5424,104.2814,104.5424,9106.0
2017-11-14 10:45:00,140.24,140.45,140.24,140.33,9784.0,104.5946,104.7512,104.5946,104.6617,9784.0
2017-11-14 10:50:00,140.3,140.47,140.25,140.4,6326.0,104.6393,104.7661,104.6021,104.7139,6326.0
2017-11-14 10:55:00,140.41,140.6,140.31,140.54,5830.0,104.7214,104.8631,104.6468,104.8183,5830.0
2017-11-14 11:00:00,140.41,140.49,140.32,140.36,6763.0,104.7214,104.7811,104.6543,104.6841,6763.0
2017-11-14 11:05:00,140.37,140.61,140.32,140.55,6167.0,104.6916,104.8706,104.6543,104.8258,6167.0
2017-11-14 11:10:00,140.61,140.9,140.6,140.89,6200.0,104.8706,105.0868,104.8631,105.0794,6200.0
2017-11-14 11:15:00,140.88,140.88,140.68,140.76,2379.0,105.0719,105.0719,104.9228,104.9824,2379.0
2017-11-14 11:20:00,140.78,140.85,140.61,140.61,4673.0,104.9973,105.0496,104.8706,104.8706,4673.0
2017-11-14 11:25:00,140.64,140.92,140.64,140.88,5662.0,104.8929,105.1018,104.8929,105.0719,5662.0
2017-11-14 11:30:00,140.87,140.91,140.75,140.75,1947.0,105.0645,105.0943,104.975,104.975,1947.0
2017-11-14 11:35:00,140.73,140.85,140.64,140.8,7807.0,104.9601,105.0496,104.8929,105.0123,7807.0
2017-11-14 11:40:00,140.79,140.79,140.6,140.77,5087.0,105.0048,105.0048,104.8631,104.9899,5087.0
2017-11-14 11:45:00,140.74,140.91,140.71,140.84,5076.0,104.9675,105.0943,104.9451,105.0421,5076.0
2017-11-14 11:50:00,140.82,140.95,140.79,140.84,3950.0,105.0272,105.1241,105.0048,105.0421,3950.0
2017-11-14 11:55:00,140.78,140.8,140.7,140.75,3229.0,104.9973,105.0123,104.9377,104.975,3229.0
2017-11-14 12:00:00,140.7,141.04,140.7,141.02,17642.0,104.9377,105.1913,104.9377,105.1763,17642.0
2017-11-14 12:05:00,140.98,140.98,140.87,140.93,5100.0,105.1465,105.1465,105.0645,105.1092,5100.0
2017-11-14 12:10:00,140.94,140.94,140.86,140.93,6007.0,105.1167,105.1167,105.057,105.1092,6007.0
2017-11-14 12:15:00,140.94,141.0,140.89,140.94,3911.0,105.1167,105.1614,105.0794,105.1167,3911.0
2017-11-14 12:20:00,140.93,140.96,140.85,140.85,1500.0,105.1092,105.1316,105.0496,105.0496,1500.0
2017-11-14 12:25:00,140.85,140.86,140.79,140.81,6127.0,105.0496,105.057,105.0048,105.0197,6127.0
2017-11-14 12:30:00,140.81,140.84,140.78,140.78,2800.0,105.0197,105.0421,104.9973,104.9973,2800.0
2017-11-14 12:35:00,140.79,140.82,140.71,140.73,1832.0,105.0048,105.0272,104.9451,104.9601,1832.0
2017-11-14 12:40:00,140.73,140.74,140.52,140.53,3639.0,104.9601,104.9675,104.8034,104.8109,3639.0
2017-11-14 12:45:00,140.47,140.52,140.43,140.43,5514.0,104.7661,104.8034,104.7363,104.7363,5514.0
2017-11-14 12:50:00,140.45,140.5,140.27,140.27,3750.0,104.7512,104.7885,104.617,104.617,3750.0
2017-11-14 12:55:00,140.23,140.28,140.18,140.26,4941.0,104.5871,104.6244,104.5498,104.6095,4941.0
2017-11-14 13:00:00,140.24,140.47,140.16,140.38,7841.0,104.5946,104.7661,104.5349,104.699,7841.0
2017-11-14 13:05:00,140.38,140.64,140.38,140.64,2307.0,104.699,104.8929,104.699,104.8929,2307.0
2017-11-14 13:10:00,140.64,140.74,140.64,140.73,4217.0,104.8929,104.9675,104.8929,104.9601,4217.0
2017-11-14 13:15:00,140.73,140.82,140.67,140.71,4550.0,104.9601,105.0272,104.9153,104.9451,4550.0
2017-11-14 13:20:00,140.7,140.83,140.7,140.73,3584.0,104.9377,105.0346,104.9377,104.9601,3584.0
2017-11-14 13:25:00,140.71,140.74,140.65,140.7,2014.0,104.9451,104.9675,104.9004,104.9377,2014.0
2017-11-14 13:30:00,140.69,140.73,140.66,140.71,3557.0,104.9302,104.9601,104.9078,104.9451,3557.0
2017-11-14 13:35:00,140.7,140.72,140.6,140.6,3075.0,104.9377,104.9526,104.8631,104.8631,3075.0
2017-11-14 13:40:00,140.64,140.72,140.62,140.67,3174.0,104.8929,104.9526,104.878,104.9153,3174.0
2017-11-14 13:45:00,140.67,140.71,140.59,140.59,5176.0,104.9153,104.9451,104.8556,104.8556,5176.0
2017-11-14 13:50:00,140.61,140.61,140.47,140.47,5167.0,104.8706,104.8706,104.7661,104.7661,5167.0
2017-11-14 13:55:00,140.49,140.49,140.33,140.39,2213.0,104.7811,104.7811,104.6617,104.7065,2213.0
2017-11-14 14:00:00,140.4,140.42,140.27,140.3,5510.0,104.7139,104.7288,104.617,104.6393,5510.0
2017-11-14 14:05:00,140.3,140.33,140.21,140.33,4600.0,104.6393,104.6617,104.5722,104.6617,4600.0
2017-11-14 14:10:00,140.35,140.46,140.35,140.45,5496.0,104.6766,104.7587,104.6766,104.7512,5496.0
2017-11-14 14:15:00,140.44,140.45,140.28,140.28,2884.0,104.7438,104.7512,104.6244,104.6244,2884.0
2017-11-14 14:20:00,140.31,140.39,140.3,140.39,8858.0,104.6468,104.7065,104.6393,104.7065,8858.0
2017-11-14 14:25:00,140.41,140.47,140.37,140.46,6278.0,104.7214,104.7661,104.6916,104.7587,6278.0
2017-11-14 14:30:00,140.49,140.62,140.47,140.59,4568.0,104.7811,104.878,104.7661,104.8556,4568.0
2017-11-14 14:35:00,140.59,140.62,140.47,140.48,7343.0,104.8556,104.878,104.7661,104.7736,7343.0
2017-11-14 14:40:00,140.48,140.69,140.46,140.6,13913.0,104.7736,104.9302,104.7587,104.8631,13913.0
2017-11-14 14:45:00,140.61,140.63,140.41,140.41,5999.0,104.8706,104.8855,104.7214,104.7214,5999.0
2017-11-14 14:50:00,140.39,140.56,140.39,140.48,5792.0,104.7065,104.8333,104.7065,104.7736,5792.0
2017-11-14 14:55:00,140.48,140.51,140.43,140.46,4320.0,104.7736,104.796,104.7363,104.7587,4320.0
2017-11-14 15:00:00,140.46,140.49,140.39,140.42,5122.0,104.7587,104.7811,104.7065,104.7288,5122.0
2017-11-14 15:05:00,140.4,140.45,140.31,140.4,10735.0,104.7139,104.7512,104.6468,104.7139,10735.0
2017-11-14 15:10:00,140.41,140.46,140.41,140.44,6886.0,104.7214,104.7587,104.7214,104.7438,6886.0
2017-11-14 15:15:00,140.44,140.49,140.4,140.4,4866.0,104.7438,104.7811,104.7139,104.7139,4866.0
2017-11-14 15:20:00,140.39,140.41,140.32,140.36,11180.0,104.7065,104.7214,104.6543,104.6841,11180.0
2017-11-14 15:25:00,140.36,140.41,140.31,140.31,6971.0,104.6841,104.7214,104.6468,104.6468,6971.0
2017-11-14 15:30:00,140.32,140.34,140.27,140.31,8215.0,104.6543,104.6692,104.617,104.6468,8215.0
2017-11-14 15:35:00,140.32,140.38,140.24,140.24,9213.0,104.6543,104.699,104.5946,104.5946,9213.0
2017-11-14 15:40:00,140.22,140.23,140.14,140.17,13922.0,104.5797,104.5871,104.52,104.5424,13922.0
2017-11-14 15:45:00,140.18,140.18,140.13,140.18,13992.0,104.5498,104.5498,104.5126,104.5498,13992.0
2017-11-14 15:50:00,140.2,140.29,140.18,140.22,19706.0,104.5648,104.6319,104.5498,104.5797,19706.0
2017-11-14 15:55:00,140.22,140.33,140.17,140.21,49883.0,104.5797,104.6617,104.5424,104.5722,49883.0
2017-11-15 09:30:00,139.72,139.94,139.59,139.89,9584.0,104.2068,104.3709,104.1098,104.3336,9584.0
2017-11-15 09:35:00,139.72,140.0,139.51,139.94,7998.0,104.2068,104.4156,104.0501,104.3709,7998.0
2017-11-15 09:40:00,139.97,140.09,139.81,139.91,7000.0,104.3932,104.4827,104.2739,104.3485,7000.0
2017-11-15 09:45:00,139.85,140.37,139.85,140.37,6508.0,104.3037,104.6916,104.3037,104.6916,6508.0
2017-11-15 09:50:00,140.37,140.43,140.19,140.3,9945.0,104.6916,104.7363,104.5573,104.6393,9945.0
2017-11-15 09:55:00,140.43,140.74,140.39,140.67,11198.0,104.7363,104.9675,104.7065,104.9153,11198.0
2017-11-15 10:00:00,140.66,140.74,140.44,140.73,11452.0,104.9078,104.9675,104.7438,104.9601,11452.0
2017-11-15 10:05:00,140.67,140.98,140.61,140.94,7825.0,104.9153,105.1465,104.8706,105.1167,7825.0
2017-11-15 10:10:00,140.92,141.29,140.92,141.19,10381.0,105.1018,105.3777,105.1018,105.3031,10381.0
2017-11-15 10:15:00,141.11,141.28,141.08,141.18,4866.0,105.2435,105.3703,105.2211,105.2957,4866.0
2017-11-15 10:20:00,141.2,141.39,141.18,141.31,11849.0,105.3106,105.4523,105.2957,105.3926,11849.0
2017-11-15 10:25:00,141.31,141.44,141.1,141.1,36250.0,105.3926,105.4896,105.236,105.236,36250.0
2017-11-15 10:30:00,141.07,141.19,140.7,140.79,9920.0,105.2136,105.3031,104.9377,105.0048,9920.0
2017-11-15 10:35:00,140.71,141.14,140.71,140.99,6305.0,104.9451,105.2658,104.9451,105.154,6305.0
2017-11-15 10:40:00,140.96,141.03,140.79,140.97,4438.0,105.1316,105.1838,105.0048,105.1391,4438.0
2017-11-15 10:45:00,140.97,140.97,140.65,140.65,6279.0,105.1391,105.1391,104.9004,104.9004,6279.0
2017-11-15 10:50:00,140.76,140.8,140.65,140.71,6232.0,104.9824,105.0123,104.9004,104.9451,6232.0
2017-11-15 10:55:00,140.68,140.77,140.61,140.65,3700.0,104.9228,104.9899,104.8706,104.9004,3700.0
2017-11-15 11:00:00,140.62,140.7,140.47,140.47,4428.0,104.878,104.9377,104.7661,104.7661,4428.0
2017-11-15 11:05:00,140.48,140.53,140.43,140.47,4107.0,104.7736,104.8109,104.7363,104.7661,4107.0
2017-11-15 11:10:00,140.46,140.49,140.33,140.42,3698.0,104.7587,104.7811,104.6617,104.7288,3698.0
2017-11-15 11:15:00,140.42,140.55,140.42,140.54,4347.0,104.7288,104.8258,104.7288,104.8183,4347.0
2017-11-15 11:20:00,140.57,140.75,140.57,140.72,2625.0,104.8407,104.975,104.8407,104.9526,2625.0
2017-11-15 11:25:00,140.78,140.82,140.44,140.45,3687.0,104.9973,105.0272,104.7438,104.7512,3687.0
2017-11-15 11:30:00,140.42,140.51,140.32,140.34,1987.0,104.7288,104.796,104.6543,104.6692,1987.0
2017-11-15 11:35:00,140.29,140.34,140.24,140.28,1516.0,104.6319,104.6692,104.5946,104.6244,1516.0
2017-11-15 11:40:00,140.28,140.28,140.08,140.13,4032.0,104.6244,104.6244,104.4753,104.5126,4032.0
2017-11-15 11:45:00,140.09,140.21,140.06,140.21,4669.0,104.4827,104.5722,104.4603,104.5722,4669.0
2017-11-15 11:50:00,140.25,140.25,140.13,140.21,2395.0,104.6021,104.6021,104.5126,104.5722,2395.0
2017-11-15 11:55:00,140.09,140.18,140.09,140.15,2215.0,104.4827,104.5498,104.4827,104.5275,2215.0
2017-11-15 12:00:00,140.12,140.14,139.91,139.96,10315.0,104.5051,104.52,104.3485,104.3858,10315.0
2017-11-15 12:05:00,139.84,139.88,139.84,139.85,1254.0,104.2963,104.3261,104.2963,104.3037,1254.0
2017-11-15 12:10:00,139.84,139.88,139.78,139.79,3193.0,104.2963,104.3261,104.2515,104.259,3193.0
2017-11-15 12:15:00,139.81,139.85,139.75,139.79,9318.0,104.2739,104.3037,104.2291,104.259,9318.0
2017-11-15 12:20:00,139.82,139.86,139.77,139.84,4264.0,104.2814,104.3112,104.2441,104.2963,4264.0
2017-11-15 12:25:00,139.78,139.89,139.74,139.89,2873.0,104.2515,104.3336,104.2217,104.3336,2873.0
2017-11-15 12:30:00,139.86,140.14,139.86,140.14,12006.0,104.3112,104.52,104.3112,104.52,12006.0
2017-11-15 12:35:00,140.19,140.33,140.17,140.33,5655.0,104.5573,104.6617,104.5424,104.6617,5655.0
2017-11-15 12:40:00,140.32,140.32,140.2,140.27,1258.0,104.6543,104.6543,104.5648,104.617,1258.0
2017-11-15 12:45:00,140.2,140.26,140.14,140.24,4027.0,104.5648,104.6095,104.52,104.5946,4027.0
2017-11-15 12:50:00,140.22,140.43,140.22,140.32,1839.0,104.5797,104.7363,104.5797,104.6543,1839.0
2017-11-15 12:55:00,140.34,140.34,140.27,140.27,1600.0,104.6692,104.6692,104.617,104.617,1600.0
2017-11-15 13:00:00,140.22,140.32,140.22,140.28,700.0,104.5797,104.6543,104.5797,104.6244,700.0
2017-11-15 13:05:00,140.25,140.25,140.12,140.17,3644.0,104.6021,104.6021,104.5051,104.5424,3644.0
2017-11-15 13:10:00,140.13,140.24,140.13,140.18,4862.0,104.5126,104.5946,104.5126,104.5498,4862.0
2017-11-15 13:15:00,140.15,140.17,140.04,140.06,1603.0,104.5275,104.5424,104.4454,104.4603,1603.0
2017-11-15 13:20:00,140.04,140.04,139.92,139.93,1100.0,104.4454,104.4454,104.3559,104.3634,1100.0
2017-11-15 13:25:00,139.93,139.93,139.82,139.82,950.0,104.3634,104.3634,104.2814,104.2814,950.0
2017-11-15 13:30:00,139.81,139.9,139.81,139.89,2416.0,104.2739,104.341,104.2739,104.3336,2416.0
2017-11-15 13:35:00,139.87,140.0,139.84,139.99,3678.0,104.3186,104.4156,104.2963,104.4081,3678.0
2017-11-15 13:40:00,140.05,140.06,139.98,140.04,1795.0,104.4529,104.4603,104.4007,104.4454,1795.0
2017-11-15 13:45:00,140.09,140.09,139.95,139.97,7792.0,104.4827,104.4827,104.3783,104.3932,7792.0
2017-11-15 13:50:00,139.94,139.94,139.77,139.78,6822.0,104.3709,104.3709,104.2441,104.2515,6822.0
2017-11-15 13:55:00,139.75,139.77,139.66,139.73,3865.0,104.2291,104.2441,104.162,104.2142,3865.0
2017-11-15 14:00:00,139.74,139.89,139.73,139.86,3151.0,104.2217,104.3336,104.2142,104.3112,3151.0
2017-11-15 14:05:00,139.86,139.86,139.79,139.82,1824.0,104.3112,104.3112,104.259,104.2814,1824.0
2017-11-15 14:10:00,139.79,139.8,139.77,139.78,2293.0,104.259,104.2664,104.2441,104.2515,2293.0
2017-11-15 14:15:00,139.75,139.75,139.61,139.69,5232.0,104.2291,104.2291,104.1247,104.1844,5232.0
2017-11-15 14:20:00,139.71,139.81,139.68,139.7,4470.0,104.1993,104.2739,104.1769,104.1919,4470.0
2017-11-15 14:25:00,139.71,139.76,139.66,139.69,2152.0,104.1993,104.2366,104.162,104.1844,2152.0
2017-11-15 14:30:00,139.7,139.77,139.68,139.75,4662.0,104.1919,104.2441,104.1769,104.2291,4662.0
2017-11-15 14:35:00,139.77,139.85,139.7,139.77,3492.0,104.2441,104.3037,104.1919,104.2441,3492.0
2017-11-15 14:40:00,139.8,139.85,139.78,139.78,1300.0,104.2664,104.3037,104.2515,104.2515,1300.0
2017-11-15 14:45:00,139.79,140.02,139.77,139.89,4901.0,104.259,104.4305,104.2441,104.3336,4901.0
2017-11-15 14:50:00,139.91,139.93,139.82,139.92,3678.0,104.3485,104.3634,104.2814,104.3559,3678.0
2017-11-15 14:55:00,139.91,139.91,139.83,139.85,2373.0,104.3485,104.3485,104.2888,104.3037,2373.0
2017-11-15 15:00:00,139.83,139.9,139.76,139.77,5594.0,104.2888,104.341,104.2366,104.2441,5594.0
2017-11-15 15:05:00,139.87,139.89,139.78,139.82,6605.0,104.3186,104.3336,104.2515,104.2814,6605.0
2017-11-15 15:10:00,139.8,139.88,139.8,139.88,3219.0,104.2664,104.3261,104.2664,104.3261,3219.0
2017-11-15 15:15:00,139.86,139.92,139.86,139.86,3404.0,104.3112,104.3559,104.3112,104.3112,3404.0
2017-11-15 15:20:00,139.88,139.88,139.66,139.68,70457.0,104.3261,104.3261,104.162,104.1769,70457.0
2017-11-15 15:25:00,139.67,139.67,139.51,139.58,3900.0,104.1695,104.1695,104.0501,104.1024,3900.0
2017-11-15 15:30:00,139.61,139.89,139.6,139.89,11471.0,104.1247,104.3336,104.1173,104.3336,11471.0
2017-11-15 15:35:00,139.9,140.01,139.86,139.98,9331.0,104.341,104.4231,104.3112,104.4007,9331.0
2017-11-15 15:40:00,139.98,139.98,139.88,139.98,14487.0,104.4007,104.4007,104.3261,104.4007,14487.0
2017-11-15 15:45:00,139.99,140.11,139.97,140.08,17060.0,104.4081,104.4976,104.3932,104.4753,17060.0
2017-11-15 15:50:00,139.89,139.9,139.58,139.6,43316.0,104.3336,104.341,104.1024,104.1173,43316.0
2017-11-15 15:55:00,139.59,139.74,139.59,139.68,87557.0,104.1098,104.2217,104.1098,104.1769,87557.0
2017-11-16 09:30:00,140.38,140.38,139.68,140.02,12646.0,104.699,104.699,104.1769,104.4305,12646.0
2017-11-16 09:35:00,140.17,140.2,139.92,139.92,5785.0,104.5424,104.5648,104.3559,104.3559,5785.0
2017-11-16 09:40:00,139.87,140.03,139.76,139.84,2750.0,104.3186,104.438,104.2366,104.2963,2750.0
2017-11-16 09:45:00,139.79,139.97,139.69,139.87,3900.0,104.259,104.3932,104.1844,104.3186,3900.0
2017-11-16 09:50:00,139.89,139.91,139.71,139.72,3566.0,104.3336,104.3485,104.1993,104.2068,3566.0
2017-11-16 09:55:00,139.72,139.72,139.52,139.57,5578.0,104.2068,104.2068,104.0576,104.0949,5578.0
2017-11-16 10:00:00,139.57,139.62,139.25,139.34,4871.0,104.0949,104.1322,103.8562,103.9234,4871.0
2017-11-16 10:05:00,139.37,139.93,139.36,139.93,6230.0,103.9457,104.3634,103.9383,104.3634,6230.0
2017-11-16 10:10:00,139.95,139.96,139.87,139.89,4050.0,104.3783,104.3858,104.3186,104.3336,4050.0
2017-11-16 10:15:00,139.94,140.26,139.92,140.26,8265.0,104.3709,104.6095,104.3559,104.6095,8265.0
2017-11-16 10:20:00,140.23,140.25,140.17,140.24,1352.0,104.5871,104.6021,104.5424,104.5946,1352.0
2017-11-16 10:25:00,140.23,140.46,140.23,140.41,6058.0,104.5871,104.7587,104.5871,104.7214,6058.0
2017-11-16 10:30:00,140.38,140.38,140.07,140.07,2556.0,104.699,104.699,104.4678,104.4678,2556.0
2017-11-16 10:35:00,140.09,140.12,139.99,140.01,1000.0,104.4827,104.5051,104.4081,104.4231,1000.0
2017-11-16 10:40:00,140.03,140.22,140.02,140.21,4318.0,104.438,104.5797,104.4305,104.5722,4318.0
2017-11-16 10:45:00,140.19,140.32,140.13,140.18,16691.0,104.5573,104.6543,104.5126,104.5498,16691.0
2017-11-16 10:50:00,140.12,140.31,140.12,140.27,11444.0,104.5051,104.6468,104.5051,104.617,11444.0
2017-11-16 10:55:00,140.27,140.35,140.16,140.19,6400.0,104.617,104.6766,104.5349,104.5573,6400.0
2017-11-16 11:00:00,140.18,140.18,140.05,140.05,4771.0,104.5498,104.5498,104.4529,104.4529,4771.0
2017-11-16 11:05:00,140.06,140.12,139.97,140.01,6591.0,104.4603,104.5051,104.3932,104.4231,6591.0
2017-11-16 11:10:00,140.01,140.11,139.99,140.09,7302.0,104.4231,104.4976,104.4081,104.4827,7302.0
2017-11-16 11:15:00,140.04,140.04,139.94,139.95,2623.0,104.4454,104.4454,104.3709,104.3783,2623.0
2017-11-16 11:20:00,139.9,139.9,139.75,139.75,2793.0,104.341,104.341,104.2291,104.2291,2793.0
2017-11-16 11:25:00,139.74,139.77,139.61,139.72,4301.0,104.2217,104.2441,104.1247,104.2068,4301.0
2017-11-16 11:30:00,139.77,139.91,139.77,139.87,3968.0,104.2441,104.3485,104.2441,104.3186,3968.0
2017-11-16 11:35:00,139.89,139.99,139.88,139.93,3175.0,104.3336,104.4081,104.3261,104.3634,3175.0
2017-11-16 11:40:00,139.94,140.1,139.94,140.06,3759.0,104.3709,104.4902,104.3709,104.4603,3759.0
2017-11-16 11:45:00,140.08,140.13,139.99,140.08,4700.0,104.4753,104.5126,104.4081,104.4753,4700.0
2017-11-16 11:50:00,140.11,140.12,140.05,140.12,5910.0,104.4976,104.5051,104.4529,104.5051,5910.0
2017-11-16 11:55:00,140.1,140.1,140.01,140.06,5144.0,104.4902,104.4902,104.4231,104.4603,5144.0
2017-11-16 12:00:00,140.06,140.24,140.05,140.22,4975.0,104.4603,104.5946,104.4529,104.5797,4975.0
2017-11-16 12:05:00,140.19,140.21,140.13,140.21,3425.0,104.5573,104.5722,104.5126,104.5722,3425.0
2017-11-16 12:10:00,140.17,140.2,140.08,140.1,2573.0,104.5424,104.5648,104.4753,104.4902,2573.0
2017-11-16 12:15:00,140.04,140.2,140.04,140.11,3495.0,104.4454,104.5648,104.4454,104.4976,3495.0
2017-11-16 12:20:00,140.12,140.27,140.12,140.13,2300.0,104.5051,104.617,104.5051,104.5126,2300.0
2017-11-16 12:25:00,140.18,140.25,140.18,140.24,2322.0,104.5498,104.6021,104.5498,104.5946,2322.0
2017-11-16 12:30:00,140.26,140.37,140.25,140.35,7837.0,104.6095,104.6916,104.6021,104.6766,7837.0
2017-11-16 12:35:00,140.32,140.35,140.14,140.15,4133.0,104.6543,104.6766,104.52,104.5275,4133.0
2017-11-16 12:40:00,140.12,140.16,140.02,140.03,3316.0,104.5051,104.5349,104.4305,104.438,3316.0
2017-11-16 12:45:00,139.99,140.03,139.95,139.95,1200.0,104.4081,104.438,104.3783,104.3783,1200.0
2017-11-16 12:50:00,140.02,140.26,140.02,140.26,2150.0,104.4305,104.6095,104.4305,104.6095,2150.0
2017-11-16 12:55:00,140.21,140.22,140.06,140.14,2930.0,104.5722,104.5797,104.4603,104.52,2930.0
2017-11-16 13:00:00,140.15,140.46,140.15,140.46,4880.0,104.5275,104.7587,104.5275,104.7587,4880.0
2017-11-16 13:05:00,140.44,140.49,140.4,140.48,2400.0,104.7438,104.7811,104.7139,104.7736,2400.0
2017-11-16 13:10:00,140.49,140.49,140.37,140.42,3710.0,104.7811,104.7811,104.6916,104.7288,3710.0
2017-11-16 13:15:00,140.42,140.47,140.36,140.47,3475.0,104.7288,104.7661,104.6841,104.7661,3475.0
2017-11-16 13:20:00,140.45,140.46,140.4,140.44,4232.0,104.7512,104.7587,104.7139,104.7438,4232.0
2017-11-16 13:25:00,140.47,140.48,140.39,140.42,2495.0,104.7661,104.7736,104.7065,104.7288,2495.0
2017-11-16 13:30:00,140.42,140.42,140.2,140.23,1100.0,104.7288,104.7288,104.5648,104.5871,1100.0
2017-11-16 13:35:00,140.22,140.31,140.21,140.24,3775.0,104.5797,104.6468,104.5722,104.5946,3775.0
2017-11-16 13:40:00,140.23,140.23,140.06,140.08,5003.0,104.5871,104.5871,104.4603,104.4753,5003.0
2017-11-16 13:45:00,140.12,140.25,140.08,140.25,5363.0,104.5051,104.6021,104.4753,104.6021,5363.0
2017-11-16 13:50:00,140.23,140.29,140.19,140.22,4103.0,104.5871,104.6319,104.5573,104.5797,4103.0
2017-11-16 13:55:00,140.22,140.35,140.19,140.35,5827.0,104.5797,104.6766,104.5573,104.6766,5827.0
2017-11-16 14:00:00,140.36,140.36,140.25,140.26,1800.0,104.6841,104.6841,104.6021,104.6095,1800.0
2017-11-16 14:05:00,140.28,140.28,140.19,140.19,7154.0,104.6244,104.6244,104.5573,104.5573,7154.0
2017-11-16 14:10:00,140.18,140.39,140.18,140.39,2100.0,104.5498,104.7065,104.5498,104.7065,2100.0
2017-11-16 14:15:00,140.41,140.45,140.28,140.28,5379.0,104.7214,104.7512,104.6244,104.6244,5379.0
2017-11-16 14:20:00,140.28,140.35,140.25,140.33,2989.0,104.6244,104.6766,104.6021,104.6617,2989.0
2017-11-16 14:25:00,140.33,140.37,140.26,140.33,3257.0,104.6617,104.6916,104.6095,104.6617,3257.0
2017-11-16 14:30:00,140.33,140.61,140.32,140.58,11053.0,104.6617,104.8706,104.6543,104.8482,11053.0
2017-11-16 14:35:00,140.57,140.58,140.51,140.52,5668.0,104.8407,104.8482,104.796,104.8034,5668.0
2017-11-16 14:40:00,140.56,140.56,140.46,140.46,5638.0,104.8333,104.8333,104.7587,104.7587,5638.0
2017-11-16 14:45:00,140.48,140.61,140.48,140.61,5428.0,104.7736,104.8706,104.7736,104.8706,5428.0
2017-11-16 14:50:00,140.61,140.61,140.39,140.39,11131.0,104.8706,104.8706,104.7065,104.7065,11131.0
2017-11-16 14:55:00,140.4,140.45,140.21,140.26,8880.0,104.7139,104.7512,104.5722,104.6095,8880.0
2017-11-16 15:00:00,140.24,140.33,140.23,140.31,4814.0,104.5946,104.6617,104.5871,104.6468,4814.0
2017-11-16 15:05:00,140.34,140.37,140.3,140.36,4400.0,104.6692,104.6916,104.6393,104.6841,4400.0
2017-11-16 15:10:00,140.39,140.4,140.34,140.38,9401.0,104.7065,104.7139,104.6692,104.699,9401.0
2017-11-16 15:15:00,140.4,140.4,140.34,140.36,3000.0,104.7139,104.7139,104.6692,104.6841,3000.0
2017-11-16 15:20:00,140.38,140.4,140.3,140.35,6646.0,104.699,104.7139,104.6393,104.6766,6646.0
2017-11-16 15:25:00,140.34,140.4,140.31,140.31,3700.0,104.6692,104.7139,104.6468,104.6468,3700.0
2017-11-16 15:30:00,140.31,140.37,140.24,140.31,10188.0,104.6468,104.6916,104.5946,104.6468,10188.0
2017-11-16 15:35:00,140.29,140.29,140.18,140.25,6686.0,104.6319,104.6319,104.5498,104.6021,6686.0
2017-11-16 15:40:00,140.22,140.28,140.15,140.17,13202.0,104.5797,104.6244,104.5275,104.5424,13202.0
2017-11-16 15:45:00,140.18,140.19,140.12,140.18,11198.0,104.5498,104.5573,104.5051,104.5498,11198.0
2017-11-16 15:50:00,140.17,140.19,140.08,140.17,20638.0,104.5424,104.5573,104.4753,104.5424,20638.0
2017-11-16 15:55:00,140.16,140.16,140.0,140.11,35354.0,104.5349,104.5349,104.4156,104.4976,35354.0
2017-11-17 09:30:00,139.73,140.13,139.33,139.33,58448.0,104.2142,104.5126,103.9159,103.9159,58448.0
2017-11-17 09:35:00,139.48,139.86,139.36,139.61,8062.0,104.0278,104.3112,103.9383,104.1247,8062.0
2017-11-17 09:40:00,139.54,139.62,139.4,139.62,3239.0,104.0725,104.1322,103.9681,104.1322,3239.0
2017-11-17 09:45:00,139.52,139.76,139.45,139.76,1740.0,104.0576,104.2366,104.0054,104.2366,1740.0
2017-11-17 09:50:00,139.75,139.98,139.64,139.98,2100.0,104.2291,104.4007,104.1471,104.4007,2100.0
2017-11-17 09:55:00,139.93,140.08,139.86,139.97,6253.0,104.3634,104.4753,104.3112,104.3932,6253.0
2017-11-17 10:00:00,140.05,140.06,139.65,139.86,5388.0,104.4529,104.4603,104.1546,104.3112,5388.0
2017-11-17 10:05:00,139.86,139.88,139.71,139.71,11159.0,104.3112,104.3261,104.1993,104.1993,11159.0
2017-11-17 10:10:00,139.78,139.91,139.66,139.77,9594.0,104.2515,104.3485,104.162,104.2441,9594.0
2017-11-17 10:15:00,139.73,139.74,139.61,139.7,1507.0,104.2142,104.2217,104.1247,104.1919,1507.0
2017-11-17 10:20:00,139.7,139.7,139.46,139.51,6579.0,104.1919,104.1919,104.0129,104.0501,6579.0
2017-11-17 10:25:00,139.49,139.57,139.46,139.52,4209.0,104.0352,104.0949,104.0129,104.0576,4209.0
2017-11-17 10:30:00,139.54,139.63,139.43,139.44,6672.0,104.0725,104.1396,103.9905,103.9979,6672.0
2017-11-17 10:35:00,139.44,139.72,139.44,139.56,15766.0,103.9979,104.2068,103.9979,104.0874,15766.0
2017-11-17 10:40:00,139.57,139.57,139.31,139.38,4879.0,104.0949,104.0949,103.901,103.9532,4879.0
2017-11-17 10:45:00,139.39,139.4,139.28,139.34,8725.0,103.9606,103.9681,103.8786,103.9234,8725.0
2017-11-17 10:50:00,139.37,139.47,139.35,139.43,2200.0,103.9457,104.0203,103.9308,103.9905,2200.0
2017-11-17 10:55:00,139.46,139.6,139.29,139.31,4800.0,104.0129,104.1173,103.8861,103.901,4800.0
2017-11-17 11:00:00,139.39,139.45,139.37,139.39,2780.0,103.9606,104.0054,103.9457,103.9606,2780.0
2017-11-17 11:05:00,139.39,139.5,139.35,139.37,5175.0,103.9606,104.0427,103.9308,103.9457,5175.0
2017-11-17 11:10:00,139.37,139.42,139.28,139.4,4572.0,103.9457,103.983,103.8786,103.9681,4572.0
2017-11-17 11:15:00,139.39,139.44,139.3,139.3,2112.0,103.9606,103.9979,103.8935,103.8935,2112.0
2017-11-17 11:20:00,139.3,139.31,139.06,139.06,5250.0,103.8935,103.901,103.7145,103.7145,5250.0
2017-11-17 11:25:00,139.1,139.15,139.04,139.06,5707.0,103.7444,103.7816,103.6996,103.7145,5707.0
2017-11-17 11:30:00,139.09,139.25,139.09,139.23,4978.0,103.7369,103.8562,103.7369,103.8413,4978.0
2017-11-17 11:35:00,139.2,139.23,139.07,139.14,10839.0,103.8189,103.8413,103.722,103.7742,10839.0
2017-11-17 11:40:00,139.14,139.39,139.14,139.39,5600.0,103.7742,103.9606,103.7742,103.9606,5600.0
2017-11-17 11:45:00,139.43,139.43,139.31,139.34,6320.0,103.9905,103.9905,103.901,103.9234,6320.0
2017-11-17 11:50:00,139.32,139.46,139.28,139.34,6520.0,103.9084,104.0129,103.8786,103.9234,6520.0
2017-11-17 11:55:00,139.33,139.38,139.29,139.3,4595.0,103.9159,103.9532,103.8861,103.8935,4595.0
2017-11-17 12:00:00,139.32,139.37,139.14,139.32,26456.0,103.9084,103.9457,103.7742,103.9084,26456.0
2017-11-17 12:05:00,139.4,139.51,139.35,139.46,14102.0,103.9681,104.0501,103.9308,104.0129,14102.0
2017-11-17 12:10:00,139.47,139.59,139.39,139.42,9767.0,104.0203,104.1098,103.9606,103.983,9767.0
2017-11-17 12:15:00,139.43,139.72,139.42,139.69,12239.0,103.9905,104.2068,103.983,104.1844,12239.0
2017-11-17 12:20:00,139.66,139.85,139.64,139.79,8134.0,104.162,104.3037,104.1471,104.259,8134.0
2017-11-17 12:25:00,139.76,139.89,139.7,139.89,6352.0,104.2366,104.3336,104.1919,104.3336,6352.0
2017-11-17 12:30:00,139.86,139.88,139.7,139.71,7405.0,104.3112,104.3261,104.1919,104.1993,7405.0
2017-11-17 12:35:00,139.73,139.74,139.69,139.72,2646.0,104.2142,104.2217,104.1844,104.2068,2646.0
2017-11-17 12:40:00,139.74,139.75,139.62,139.7,3584.0,104.2217,104.2291,104.1322,104.1919,3584.0
2017-11-17 12:45:00,139.71,139.81,139.62,139.81,6116.0,104.1993,104.2739,104.1322,104.2739,6116.0
2017-11-17 12:50:00,139.85,139.85,139.65,139.74,9776.0,104.3037,104.3037,104.1546,104.2217,9776.0
2017-11-17 12:55:00,139.69,139.8,139.69,139.8,3021.0,104.1844,104.2664,104.1844,104.2664,3021.0
2017-11-17 13:00:00,139.76,139.78,139.71,139.74,2987.0,104.2366,104.2515,104.1993,104.2217,2987.0
2017-11-17 13:05:00,139.75,139.77,139.72,139.76,2252.0,104.2291,104.2441,104.2068,104.2366,2252.0
2017-11-17 13:10:00,139.75,139.79,139.69,139.7,5264.0,104.2291,104.259,104.1844,104.1919,5264.0
2017-11-17 13:15:00,139.71,139.71,139.63,139.66,2003.0,104.1993,104.1993,104.1396,104.162,2003.0
2017-11-17 13:20:00,139.62,139.68,139.62,139.67,2350.0,104.1322,104.1769,104.1322,104.1695,2350.0
2017-11-17 13:25:00,139.61,139.7,139.61,139.69,2780.0,104.1247,104.1919,104.1247,104.1844,2780.0
2017-11-17 13:30:00,139.68,139.68,139.62,139.66,4021.0,104.1769,104.1769,104.1322,104.162,4021.0
2017-11-17 13:35:00,139.66,139.75,139.62,139.75,6190.0,104.162,104.2291,104.1322,104.2291,6190.0
2017-11-17 13:40:00,139.78,139.78,139.72,139.72,1900.0,104.2515,104.2515,104.2068,104.2068,1900.0
2017-11-17 13:45:00,139.74,139.76,139.7,139.76,3638.0,104.2217,104.2366,104.1919,104.2366,3638.0
2017-11-17 13:50:00,139.7,139.83,139.7,139.79,2470.0,104.1919,104.2888,104.1919,104.259,2470.0
2017-11-17 13:55:00,139.76,139.79,139.72,139.74,2495.0,104.2366,104.259,104.2068,104.2217,2495.0
2017-11-17 14:00:00,139.7,139.73,139.67,139.7,2100.0,104.1919,104.2142,104.1695,104.1919,2100.0
2017-11-17 14:05:00,139.74,139.77,139.7,139.77,2924.0,104.2217,104.2441,104.1919,104.2441,2924.0
2017-11-17 14:10:00,139.78,139.78,139.69,139.73,3939.0,104.2515,104.2515,104.1844,104.2142,3939.0
2017-11-17 14:15:00,139.71,139.78,139.7,139.73,10884.0,104.1993,104.2515,104.1919,104.2142,10884.0
2017-11-17 14:20:00,139.74,139.75,139.7,139.71,4258.0,104.2217,104.2291,104.1919,104.1993,4258.0
2017-11-17 14:25:00,139.72,139.72,139.68,139.69,2830.0,104.2068,104.2068,104.1769,104.1844,2830.0
2017-11-17 14:30:00,139.71,139.77,139.69,139.74,4536.0,104.1993,104.2441,104.1844,104.2217,4536.0
2017-11-17 14:35:00,139.72,139.76,139.72,139.74,1639.0,104.2068,104.2366,104.2068,104.2217,1639.0
2017-11-17 14:40:00,139.72,139.73,139.62,139.63,3600.0,104.2068,104.2142,104.1322,104.1396,3600.0
2017-11-17 14:45:00,139.62,139.69,139.61,139.69,5466.0,104.1322,104.1844,104.1247,104.1844,5466.0
2017-11-17 14:50:00,139.67,139.7,139.65,139.7,3425.0,104.1695,104.1919,104.1546,104.1919,3425.0
2017-11-17 14:55:00,139.69,139.78,139.68,139.74,3431.0,104.1844,104.2515,104.1769,104.2217,3431.0
2017-11-17 15:00:00,139.74,139.83,139.73,139.76,3300.0,104.2217,104.2888,104.2142,104.2366,3300.0
2017-11-17 15:05:00,139.75,139.84,139.74,139.81,3871.0,104.2291,104.2963,104.2217,104.2739,3871.0
2017-11-17 15:10:00,139.82,139.84,139.78,139.83,3817.0,104.2814,104.2963,104.2515,104.2888,3817.0
2017-11-17 15:15:00,139.78,139.82,139.72,139.72,3222.0,104.2515,104.2814,104.2068,104.2068,3222.0
2017-11-17 15:20:00,139.75,139.75,139.58,139.6,5420.0,104.2291,104.2291,104.1024,104.1173,5420.0
2017-11-17 15:25:00,139.59,139.69,139.58,139.66,6382.0,104.1098,104.1844,104.1024,104.162,6382.0
2017-11-17 15:30:00,139.67,139.71,139.66,139.67,7616.0,104.1695,104.1993,104.162,104.1695,7616.0
2017-11-17 15:35:00,139.69,139.69,139.61,139.63,14347.0,104.1844,104.1844,104.1247,104.1396,14347.0
2017-11-17 15:40:00,139.63,139.63,139.48,139.48,19560.0,104.1396,104.1396,104.0278,104.0278,19560.0
2017-11-17 15:45:00,139.47,139.47,139.35,139.37,12114.0,104.0203,104.0203,103.9308,103.9457,12114.0
2017-11-17 15:50:00,139.5,139.56,139.49,139.5,27610.0,104.0427,104.0874,104.0352,104.0427,27610.0
2017-11-17 15:55:00,139.52,139.54,139.42,139.46,42323.0,104.0576,104.0725,103.983,104.0129,42323.0
2017-11-20 09:30:00,140.11,140.35,139.75,139.94,23426.0,104.4976,104.6766,104.2291,104.3709,23426.0
2017-11-20 09:35:00,140.0,140.14,139.91,139.92,10368.0,104.4156,104.52,104.3485,104.3559,10368.0
2017-11-20 09:40:00,139.95,139.96,139.81,139.87,5469.0,104.3783,104.3858,104.2739,104.3186,5469.0
2017-11-20 09:45:00,139.88,140.17,139.88,140.11,8680.0,104.3261,104.5424,104.3261,104.4976,8680.0
2017-11-20 09:50:00,140.13,140.14,140.03,140.05,3763.0,104.5126,104.52,104.438,104.4529,3763.0
2017-11-20 09:55:00,140.08,140.11,140.01,140.06,7300.0,104.4753,104.4976,104.4231,104.4603,7300.0
2017-11-20 10:00:00,140.03,140.31,140.03,140.14,7100.0,104.438,104.6468,104.438,104.52,7100.0
2017-11-20 10:05:00,140.17,140.35,140.13,140.28,13994.0,104.5424,104.6766,104.5126,104.6244,13994.0
2017-11-20 10:10:00,140.28,140.35,140.16,140.16,19991.0,104.6244,104.6766,104.5349,104.5349,19991.0
2017-11-20 10:15:00,140.22,140.32,140.18,140.31,10335.0,104.5797,104.6543,104.5498,104.6468,10335.0
2017-11-20 10:20:00,140.3,140.49,140.08,140.09,15261.0,104.6393,104.7811,104.4753,104.4827,15261.0
2017-11-20 10:25:00,140.13,140.34,140.12,140.32,22184.0,104.5126,104.6692,104.5051,104.6543,22184.0
2017-11-20 10:30:00,140.39,140.39,140.2,140.27,5074.0,104.7065,104.7065,104.5648,104.617,5074.0
2017-11-20 10:35:00,140.28,140.4,140.28,140.38,2965.0,104.6244,104.7139,104.6244,104.699,2965.0
2017-11-20 10:40:00,140.36,140.61,140.36,140.61,8500.0,104.6841,104.8706,104.6841,104.8706,8500.0
2017-11-20 10:45:00,140.61,140.76,140.48,140.72,12955.0,104.8706,104.9824,104.7736,104.9526,12955.0
2017-11-20 10:50:00,140.74,140.74,140.63,140.68,6280.0,104.9675,104.9675,104.8855,104.9228,6280.0
2017-11-20 10:55:00,140.65,140.79,140.65,140.76,3590.0,104.9004,105.0048,104.9004,104.9824,3590.0
2017-11-20 11:00:00,140.75,140.83,140.68,140.83,3150.0,104.975,105.0346,104.9228,105.0346,3150.0
2017-11-20 11:05:00,140.87,140.96,140.86,140.96,4581.0,105.0645,105.1316,105.057,105.1316,4581.0
2017-11-20 11:10:00,140.98,141.13,140.97,141.13,5955.0,105.1465,105.2584,105.1391,105.2584,5955.0
2017-11-20 11:15:00,141.15,141.15,140.91,140.93,6745.0,105.2733,105.2733,105.0943,105.1092,6745.0
2017-11-20 11:20:00,140.93,141.03,140.89,141.02,2429.0,105.1092,105.1838,105.0794,105.1763,2429.0
2017-11-20 11:25:00,141.02,141.05,140.97,141.01,5024.0,105.1763,105.1987,105.1391,105.1689,5024.0
2017-11-20 11:30:00,141.01,141.08,141.0,141.01,13057.0,105.1689,105.2211,105.1614,105.1689,13057.0
2017-11-20 11:35:00,141.0,141.13,140.96,141.09,6300.0,105.1614,105.2584,105.1316,105.2286,6300.0
2017-11-20 11:40:00,141.09,141.33,141.02,141.33,12423.0,105.2286,105.4075,105.1763,105.4075,12423.0
2017-11-20 11:45:00,141.32,141.42,141.31,141.32,4969.0,105.4001,105.4747,105.3926,105.4001,4969.0
2017-11-20 11:50:00,141.32,141.37,141.12,141.19,4442.0,105.4001,105.4374,105.2509,105.3031,4442.0
2017-11-20 11:55:00,141.21,141.37,141.17,141.34,9725.0,105.318,105.4374,105.2882,105.415,9725.0
2017-11-20 12:00:00,141.37,141.41,141.33,141.36,8775.0,105.4374,105.4672,105.4075,105.4299,8775.0
2017-11-20 12:05:00,141.35,141.59,141.35,141.56,7003.0,105.4225,105.6015,105.4225,105.5791,7003.0
2017-11-20 12:10:00,141.56,141.68,141.54,141.55,7641.0,105.5791,105.6686,105.5642,105.5716,7641.0
2017-11-20 12:15:00,141.53,141.62,141.52,141.55,2010.0,105.5567,105.6238,105.5493,105.5716,2010.0
2017-11-20 12:20:00,141.6,141.65,141.55,141.64,6124.0,105.6089,105.6462,105.5716,105.6388,6124.0
2017-11-20 12:25:00,141.63,141.86,141.6,141.78,11133.0,105.6313,105.8028,105.6089,105.7432,11133.0
2017-11-20 12:30:00,141.78,141.92,141.74,141.85,14073.0,105.7432,105.8476,105.7133,105.7954,14073.0
2017-11-20 12:35:00,141.85,141.88,141.8,141.84,6975.0,105.7954,105.8178,105.7581,105.7879,6975.0
2017-11-20 12:40:00,141.83,142.05,141.82,142.03,11302.0,105.7805,105.9445,105.773,105.9296,11302.0
2017-11-20 12:45:00,142.02,142.08,141.82,141.82,6004.0,105.9222,105.9669,105.773,105.773,6004.0
2017-11-20 12:50:00,141.83,141.85,141.74,141.79,6182.0,105.7805,105.7954,105.7133,105.7506,6182.0
2017-11-20 12:55:00,141.79,141.79,141.74,141.76,3434.0,105.7506,105.7506,105.7133,105.7283,3434.0
2017-11-20 13:00:00,141.72,141.74,141.62,141.72,4846.0,105.6984,105.7133,105.6238,105.6984,4846.0
2017-11-20 13:05:00,141.72,141.85,141.72,141.85,3977.0,105.6984,105.7954,105.6984,105.7954,3977.0
2017-11-20 13:10:00,141.84,141.89,141.78,141.88,6803.0,105.7879,105.8252,105.7432,105.8178,6803.0
2017-11-20 13:15:00,141.89,142.14,141.86,142.14,10976.0,105.8252,106.0117,105.8028,106.0117,10976.0
2017-11-20 13:20:00,142.12,142.25,142.11,142.23,8852.0,105.9968,106.0937,105.9893,106.0788,8852.0
2017-11-20 13:25:00,142.25,142.37,142.22,142.33,9732.0,106.0937,106.1832,106.0713,106.1534,9732.0
2017-11-20 13:30:00,142.36,142.44,142.33,142.41,6127.0,106.1757,106.2354,106.1534,106.213,6127.0
2017-11-20 13:35:00,142.37,142.42,142.25,142.25,4700.0,106.1832,106.2205,106.0937,106.0937,4700.0
2017-11-20 13:40:00,142.22,142.31,142.17,142.29,7073.0,106.0713,106.1385,106.034,106.1235,7073.0
2017-11-20 13:45:00,142.3,142.38,142.28,142.35,4730.0,106.131,106.1907,106.1161,106.1683,4730.0
2017-11-20 13:50:00,142.33,142.64,142.33,142.55,15542.0,106.1534,106.3846,106.1534,106.3175,15542.0
2017-11-20 13:55:00,142.54,142.54,142.41,142.42,6132.0,106.31,106.31,106.213,106.2205,6132.0
2017-11-20 14:00:00,142.43,142.53,142.15,142.2,8553.0,106.228,106.3025,106.0191,106.0564,8553.0
2017-11-20 14:05:00,142.19,142.31,142.15,142.2,16945.0,106.049,106.1385,106.0191,106.0564,16945.0
2017-11-20 14:10:00,142.22,142.23,142.07,142.14,10519.0,106.0713,106.0788,105.9595,106.0117,10519.0
2017-11-20 14:15:00,142.14,142.16,141.91,142.06,9741.0,106.0117,106.0266,105.8401,105.952,9741.0
2017-11-20 14:20:00,142.03,142.04,141.93,142.01,7130.0,105.9296,105.9371,105.855,105.9147,7130.0
2017-11-20 14:25:00,142.03,142.27,142.0,142.27,1855.0,105.9296,106.1086,105.9073,106.1086,1855.0
2017-11-20 14:30:00,142.27,142.28,142.21,142.25,3054.0,106.1086,106.1161,106.0639,106.0937,3054.0
2017-11-20 14:35:00,142.21,142.21,142.01,142.02,7144.0,106.0639,106.0639,105.9147,105.9222,7144.0
2017-11-20 14:40:00,142.03,142.04,141.91,141.91,6236.0,105.9296,105.9371,105.8401,105.8401,6236.0
2017-11-20 14:45:00,141.92,142.1,141.92,142.05,6918.0,105.8476,105.9818,105.8476,105.9445,6918.0
2017-11-20 14:50:00,142.05,142.08,141.94,141.97,8559.0,105.9445,105.9669,105.8625,105.8849,8559.0
2017-11-20 14:55:00,142.0,142.15,141.93,141.93,11690.0,105.9073,106.0191,105.855,105.855,11690.0
2017-11-20 15:00:00,141.97,142.05,141.94,142.05,7868.0,105.8849,105.9445,105.8625,105.9445,7868.0
2017-11-20 15:05:00,142.09,142.12,142.04,142.09,10398.0,105.9744,105.9968,105.9371,105.9744,10398.0
2017-11-20 15:10:00,142.06,142.17,142.01,142.17,5743.0,105.952,106.034,105.9147,106.034,5743.0
2017-11-20 15:15:00,142.14,142.31,142.12,142.3,11024.0,106.0117,106.1385,105.9968,106.131,11024.0
2017-11-20 15:20:00,142.32,142.42,142.26,142.35,14936.0,106.1459,106.2205,106.1012,106.1683,14936.0
2017-11-20 15:25:00,142.35,142.46,142.29,142.42,17987.0,106.1683,106.2503,106.1235,106.2205,17987.0
2017-11-20 15:30:00,142.42,142.44,142.18,142.25,23366.0,106.2205,106.2354,106.0415,106.0937,23366.0
2017-11-20 15:35:00,142.25,142.26,142.08,142.09,20776.0,106.0937,106.1012,105.9669,105.9744,20776.0
2017-11-20 15:40:00,142.08,142.09,141.93,141.93,16394.0,105.9669,105.9744,105.855,105.855,16394.0
2017-11-20 15:45:00,141.93,142.05,141.92,142.0,22368.0,105.855,105.9445,105.8476,105.9073,22368.0
2017-11-20 15:50:00,141.83,141.95,141.79,141.95,33027.0,105.7805,105.87,105.7506,105.87,33027.0
2017-11-20 15:55:00,141.95,141.98,141.77,141.92,57152.0,105.87,105.8923,105.7357,105.8476,57152.0
2017-11-21 09:30:00,142.72,143.74,142.6,143.74,44591.0,106.4442,107.205,106.3547,107.205,44591.0
2017-11-21 09:35:00,143.72,143.99,143.41,143.87,32854.0,107.1901,107.3914,106.9589,107.3019,32854.0
2017-11-21 09:40:00,143.9,143.98,143.57,143.58,44539.0,107.3243,107.384,107.0782,107.0857,44539.0
2017-11-21 09:45:00,143.64,143.78,143.03,143.05,39670.0,107.1304,107.2348,106.6755,106.6904,39670.0
2017-11-21 09:50:00,143.05,143.14,142.67,142.7,28850.0,106.6904,106.7575,106.407,106.4293,28850.0
2017-11-21 09:55:00,142.69,142.93,142.64,142.7,16059.0,106.4219,106.6009,106.3846,106.4293,16059.0
2017-11-21 10:00:00,142.63,142.63,142.45,142.54,16873.0,106.3771,106.3771,106.2429,106.31,16873.0
2017-11-21 10:05:00,142.49,143.0,142.49,142.96,10330.0,106.2727,106.6531,106.2727,106.6232,10330.0
2017-11-21 10:10:00,142.94,142.94,142.75,142.8,9230.0,106.6083,106.6083,106.4666,106.5039,9230.0
2017-11-21 10:15:00,142.81,142.87,142.71,142.83,9228.0,106.5114,106.5561,106.4368,106.5263,9228.0
2017-11-21 10:20:00,142.8,142.84,142.51,142.51,7411.0,106.5039,106.5337,106.2876,106.2876,7411.0
2017-11-21 10:25:00,142.51,142.55,142.27,142.32,13750.0,106.2876,106.3175,106.1086,106.1459,13750.0
2017-11-21 10:30:00,142.27,142.28,141.85,141.91,15272.0,106.1086,106.1161,105.7954,105.8401,15272.0
2017-11-21 10:35:00,141.85,141.99,141.64,141.77,18939.0,105.7954,105.8998,105.6388,105.7357,18939.0
2017-11-21 10:40:00,141.81,141.87,141.64,141.69,13420.0,105.7655,105.8103,105.6388,105.676,13420.0
2017-11-21 10:45:00,141.69,142.01,141.66,141.97,14486.0,105.676,105.9147,105.6537,105.8849,14486.0
2017-11-21 10:50:00,141.97,142.04,141.89,142.02,12989.0,105.8849,105.9371,105.8252,105.9222,12989.0
2017-11-21 10:55:00,142.03,142.27,141.94,142.22,10102.0,105.9296,106.1086,105.8625,106.0713,10102.0
2017-11-21 11:00:00,142.22,142.24,142.1,142.11,10194.0,106.0713,106.0862,105.9818,105.9893,10194.0
2017-11-21 11:05:00,142.1,142.11,141.87,141.96,12451.0,105.9818,105.9893,105.8103,105.8774,12451.0
2017-11-21 11:10:00,141.97,142.12,141.96,142.06,6312.0,105.8849,105.9968,105.8774,105.952,6312.0
2017-11-21 11:15:00,142.01,142.01,141.8,141.8,5739.0,105.9147,105.9147,105.7581,105.7581,5739.0
2017-11-21 11:20:00,141.83,141.98,141.82,141.9,5404.0,105.7805,105.8923,105.773,105.8327,5404.0
2017-11-21 11:25:00,141.89,142.11,141.88,142.04,7860.0,105.8252,105.9893,105.8178,105.9371,7860.0
2017-11-21 11:30:00,142.03,142.11,142.03,142.06,8251.0,105.9296,105.9893,105.9296,105.952,8251.0
2017-11-21 11:35:00,142.05,142.05,141.93,141.99,5254.0,105.9445,105.9445,105.855,105.8998,5254.0
2017-11-21 11:40:00,141.95,142.03,141.92,141.94,9097.0,105.87,105.9296,105.8476,105.8625,9097.0
2017-11-21 11:45:00,141.94,141.99,141.83,141.9,7945.0,105.8625,105.8998,105.7805,105.8327,7945.0
2017-11-21 11:50:00,141.87,141.87,141.78,141.84,4137.0,105.8103,105.8103,105.7432,105.7879,4137.0
2017-11-21 11:55:00,141.84,141.97,141.83,141.89,7332.0,105.7879,105.8849,105.7805,105.8252,7332.0
2017-11-21 12:00:00,141.88,142.13,141.88,142.13,8445.0,105.8178,106.0042,105.8178,106.0042,8445.0
2017-11-21 12:05:00,142.23,142.33,142.18,142.19,7089.0,106.0788,106.1534,106.0415,106.049,7089.0
2017-11-21 12:10:00,142.16,142.27,142.14,142.21,4538.0,106.0266,106.1086,106.0117,106.0639,4538.0
2017-11-21 12:15:00,142.24,142.32,142.23,142.31,4380.0,106.0862,106.1459,106.0788,106.1385,4380.0
2017-11-21 12:20:00,142.3,142.3,142.19,142.21,1449.0,106.131,106.131,106.049,106.0639,1449.0
2017-11-21 12:25:00,142.22,142.27,142.2,142.21,4247.0,106.0713,106.1086,106.0564,106.0639,4247.0
2017-11-21 12:30:00,142.19,142.2,142.12,142.16,6066.0,106.049,106.0564,105.9968,106.0266,6066.0
2017-11-21 12:35:00,142.19,142.23,142.17,142.19,2625.0,106.049,106.0788,106.034,106.049,2625.0
2017-11-21 12:40:00,142.17,142.17,142.11,142.16,2210.0,106.034,106.034,105.9893,106.0266,2210.0
2017-11-21 12:45:00,142.16,142.19,142.13,142.13,1842.0,106.0266,106.049,106.0042,106.0042,1842.0
2017-11-21 12:50:00,142.15,142.21,142.13,142.19,5092.0,106.0191,106.0639,106.0042,106.049,5092.0
2017-11-21 12:55:00,142.19,142.31,142.19,142.27,3000.0,106.049,106.1385,106.049,106.1086,3000.0
2017-11-21 13:00:00,142.22,142.29,142.21,142.29,1400.0,106.0713,106.1235,106.0639,106.1235,1400.0
2017-11-21 13:05:00,142.29,142.31,142.24,142.31,4709.0,106.1235,106.1385,106.0862,106.1385,4709.0
2017-11-21 13:10:00,142.31,142.31,142.22,142.28,1767.0,106.1385,106.1385,106.0713,106.1161,1767.0
2017-11-21 13:15:00,142.22,142.26,142.2,142.2,3969.0,106.0713,106.1012,106.0564,106.0564,3969.0
2017-11-21 13:20:00,142.22,142.27,142.22,142.27,2129.0,106.0713,106.1086,106.0713,106.1086,2129.0
2017-11-21 13:25:00,142.27,142.35,142.24,142.34,3199.0,106.1086,106.1683,106.0862,106.1608,3199.0
2017-11-21 13:30:00,142.38,142.44,142.35,142.44,3971.0,106.1907,106.2354,106.1683,106.2354,3971.0
2017-11-21 13:35:00,142.46,142.59,142.46,142.59,2750.0,106.2503,106.3473,106.2503,106.3473,2750.0
2017-11-21 13:40:00,142.59,142.68,142.57,142.63,2345.0,106.3473,106.4144,106.3324,106.3771,2345.0
2017-11-21 13:45:00,142.64,142.66,142.61,142.65,3615.0,106.3846,106.3995,106.3622,106.392,3615.0
2017-11-21 13:50:00,142.67,142.67,142.62,142.62,3204.0,106.407,106.407,106.3697,106.3697,3204.0
2017-11-21 13:55:00,142.64,142.71,142.63,142.7,6114.0,106.3846,106.4368,106.3771,106.4293,6114.0
2017-11-21 14:00:00,142.69,142.84,142.69,142.83,11956.0,106.4219,106.5337,106.4219,106.5263,11956.0
2017-11-21 14:05:00,142.83,142.87,142.77,142.79,8141.0,106.5263,106.5561,106.4815,106.4965,8141.0
2017-11-21 14:10:00,142.8,142.91,142.76,142.9,8027.0,106.5039,106.586,106.4741,106.5785,8027.0
2017-11-21 14:15:00,142.89,142.97,142.88,142.97,3308.0,106.571,106.6307,106.5636,106.6307,3308.0
2017-11-21 14:20:00,142.94,143.05,142.93,143.03,11415.0,106.6083,106.6904,106.6009,106.6755,11415.0
2017-11-21 14:25:00,143.04,143.04,142.9,142.9,3103.0,106.6829,106.6829,106.5785,106.5785,3103.0
2017-11-21 14:30:00,142.91,142.93,142.82,142.83,5877.0,106.586,106.6009,106.5188,106.5263,5877.0
2017-11-21 14:35:00,142.81,142.87,142.77,142.77,3122.0,106.5114,106.5561,106.4815,106.4815,3122.0
2017-11-21 14:40:00,142.78,142.93,142.77,142.88,7404.0,106.489,106.6009,106.4815,106.5636,7404.0
2017-11-21 14:45:00,142.93,142.94,142.9,142.92,3491.0,106.6009,106.6083,106.5785,106.5934,3491.0
2017-11-21 14:50:00,142.89,142.89,142.78,142.79,2562.0,106.571,106.571,106.489,106.4965,2562.0
2017-11-21 14:55:00,142.77,142.83,142.75,142.83,7566.0,106.4815,106.5263,106.4666,106.5263,7566.0
2017-11-21 15:00:00,142.81,142.85,142.75,142.75,10436.0,106.5114,106.5412,106.4666,106.4666,10436.0
2017-11-21 15:05:00,142.75,142.79,142.75,142.78,4345.0,106.4666,106.4965,106.4666,106.489,4345.0
2017-11-21 15:10:00,142.78,142.8,142.65,142.69,9185.0,106.489,106.5039,106.392,106.4219,9185.0
2017-11-21 15:15:00,142.69,142.72,142.63,142.64,5900.0,106.4219,106.4442,106.3771,106.3846,5900.0
2017-11-21 15:20:00,142.63,142.72,142.56,142.72,8945.0,106.3771,106.4442,106.3249,106.4442,8945.0
2017-11-21 15:25:00,142.73,142.89,142.71,142.88,11813.0,106.4517,106.571,106.4368,106.5636,11813.0
2017-11-21 15:30:00,142.83,142.88,142.77,142.78,6916.0,106.5263,106.5636,106.4815,106.489,6916.0
2017-11-21 15:35:00,142.76,142.82,142.7,142.72,11695.0,106.4741,106.5188,106.4293,106.4442,11695.0
2017-11-21 15:40:00,142.7,142.7,142.53,142.63,26826.0,106.4293,106.4293,106.3025,106.3771,26826.0
2017-11-21 15:45:00,142.6,142.73,142.57,142.64,14142.0,106.3547,106.4517,106.3324,106.3846,14142.0
2017-11-21 15:50:00,142.63,142.63,142.5,142.5,15935.0,106.3771,106.3771,106.2802,106.2802,15935.0
2017-11-21 15:55:00,142.51,142.61,142.51,142.6,30991.0,106.2876,106.3622,106.2876,106.3547,30991.0
2017-11-22 09:30:00,143.29,143.29,142.25,142.25,21535.0,106.8694,106.8694,106.0937,106.0937,21535.0
2017-11-22 09:35:00,142.26,142.37,141.83,141.99,16063.0,106.1012,106.1832,105.7805,105.8998,16063.0
2017-11-22 09:40:00,142.03,142.39,141.83,142.38,9151.0,105.9296,106.1981,105.7805,106.1907,9151.0
2017-11-22 09:45:00,142.16,142.39,141.66,141.66,8061.0,106.0266,106.1981,105.6537,105.6537,8061.0
2017-11-22 09:50:00,141.66,141.66,141.29,141.38,10776.0,105.6537,105.6537,105.3777,105.4448,10776.0
2017-11-22 09:55:00,141.45,141.51,141.26,141.27,5822.0,105.497,105.5418,105.3553,105.3628,5822.0
2017-11-22 10:00:00,141.29,141.46,141.24,141.41,8650.0,105.3777,105.5045,105.3404,105.4672,8650.0
2017-11-22 10:05:00,141.47,141.67,141.37,141.67,33737.0,105.512,105.6611,105.4374,105.6611,33737.0
2017-11-22 10:10:00,141.66,141.66,141.31,141.31,11020.0,105.6537,105.6537,105.3926,105.3926,11020.0
2017-11-22 10:15:00,141.3,141.3,141.16,141.27,10761.0,105.3852,105.3852,105.2808,105.3628,10761.0
2017-11-22 10:20:00,141.25,141.25,141.05,141.12,7131.0,105.3479,105.3479,105.1987,105.2509,7131.0
2017-11-22 10:25:00,141.15,141.2,140.8,140.8,9881.0,105.2733,105.3106,105.0123,105.0123,9881.0
2017-11-22 10:30:00,140.87,140.97,140.81,140.89,12148.0,105.0645,105.1391,105.0197,105.0794,12148.0
2017-11-22 10:35:00,140.92,141.1,140.9,141.1,9005.0,105.1018,105.236,105.0868,105.236,9005.0
2017-11-22 10:40:00,141.23,141.24,141.12,141.24,7416.0,105.333,105.3404,105.2509,105.3404,7416.0
2017-11-22 10:45:00,141.23,141.24,141.03,141.08,5569.0,105.333,105.3404,105.1838,105.2211,5569.0
2017-11-22 10:50:00,141.03,141.03,140.94,140.96,7886.0,105.1838,105.1838,105.1167,105.1316,7886.0
2017-11-22 10:55:00,140.97,141.25,140.96,141.25,5620.0,105.1391,105.3479,105.1316,105.3479,5620.0
2017-11-22 11:00:00,141.24,141.25,141.04,141.05,6035.0,105.3404,105.3479,105.1913,105.1987,6035.0
2017-11-22 11:05:00,141.08,141.08,140.91,141.03,5499.0,105.2211,105.2211,105.0943,105.1838,5499.0
2017-11-22 11:10:00,140.99,141.01,140.85,140.86,3676.0,105.154,105.1689,105.0496,105.057,3676.0
2017-11-22 11:15:00,140.84,140.86,140.68,140.7,7383.0,105.0421,105.057,104.9228,104.9377,7383.0
2017-11-22 11:20:00,140.71,140.71,140.63,140.64,8107.0,104.9451,104.9451,104.8855,104.8929,8107.0
2017-11-22 11:25:00,140.64,140.88,140.51,140.88,22580.0,104.8929,105.0719,104.796,105.0719,22580.0
2017-11-22 11:30:00,140.89,140.94,140.8,140.94,4244.0,105.0794,105.1167,105.0123,105.1167,4244.0
2017-11-22 11:35:00,140.96,141.02,140.75,140.9,6777.0,105.1316,105.1763,104.975,105.0868,6777.0
2017-11-22 11:40:00,140.9,140.9,140.72,140.81,4956.0,105.0868,105.0868,104.9526,105.0197,4956.0
2017-11-22 11:45:00,140.81,140.91,140.75,140.86,6328.0,105.0197,105.0943,104.975,105.057,6328.0
2017-11-22 11:50:00,140.87,140.87,140.79,140.83,5234.0,105.0645,105.0645,105.0048,105.0346,5234.0
2017-11-22 11:55:00,140.8,140.9,140.75,140.9,2900.0,105.0123,105.0868,104.975,105.0868,2900.0
2017-11-22 12:00:00,140.86,140.91,140.84,140.84,4700.0,105.057,105.0943,105.0421,105.0421,4700.0
2017-11-22 12:05:00,140.86,140.86,140.72,140.75,2912.0,105.057,105.057,104.9526,104.975,2912.0
2017-11-22 12:10:00,140.73,140.73,140.66,140.7,6447.0,104.9601,104.9601,104.9078,104.9377,6447.0
2017-11-22 12:15:00,140.73,140.73,140.65,140.71,3650.0,104.9601,104.9601,104.9004,104.9451,3650.0
2017-11-22 12:20:00,140.74,140.86,140.64,140.84,6861.0,104.9675,105.057,104.8929,105.0421,6861.0
2017-11-22 12:25:00,140.82,140.82,140.71,140.72,9762.0,105.0272,105.0272,104.9451,104.9526,9762.0
2017-11-22 12:30:00,140.7,140.81,140.7,140.81,2466.0,104.9377,105.0197,104.9377,105.0197,2466.0
2017-11-22 12:35:00,140.79,140.83,140.78,140.81,3310.0,105.0048,105.0346,104.9973,105.0197,3310.0
2017-11-22 12:40:00,140.8,140.99,140.79,140.93,5414.0,105.0123,105.154,105.0048,105.1092,5414.0
2017-11-22 12:45:00,140.98,141.03,140.96,141.01,3670.0,105.1465,105.1838,105.1316,105.1689,3670.0
2017-11-22 12:50:00,141.04,141.08,141.02,141.05,4536.0,105.1913,105.2211,105.1763,105.1987,4536.0
2017-11-22 12:55:00,141.04,141.07,140.95,140.98,3459.0,105.1913,105.2136,105.1241,105.1465,3459.0
2017-11-22 13:00:00,140.97,140.97,140.86,140.88,4078.0,105.1391,105.1391,105.057,105.0719,4078.0
2017-11-22 13:05:00,140.85,140.92,140.79,140.92,12637.0,105.0496,105.1018,105.0048,105.1018,12637.0
2017-11-22 13:10:00,140.92,140.92,140.86,140.86,2120.0,105.1018,105.1018,105.057,105.057,2120.0
2017-11-22 13:15:00,140.83,140.85,140.81,140.81,2521.0,105.0346,105.0496,105.0197,105.0197,2521.0
2017-11-22 13:20:00,140.82,140.92,140.82,140.89,4250.0,105.0272,105.1018,105.0272,105.0794,4250.0
2017-11-22 13:25:00,140.88,141.0,140.87,141.0,550.0,105.0719,105.1614,105.0645,105.1614,550.0
2017-11-22 13:30:00,141.0,141.02,140.95,141.02,5124.0,105.1614,105.1763,105.1241,105.1763,5124.0
2017-11-22 13:35:00,141.03,141.08,141.0,141.05,7836.0,105.1838,105.2211,105.1614,105.1987,7836.0
2017-11-22 13:40:00,141.02,141.03,140.95,141.03,3200.0,105.1763,105.1838,105.1241,105.1838,3200.0
2017-11-22 13:45:00,141.08,141.17,141.07,141.14,3922.0,105.2211,105.2882,105.2136,105.2658,3922.0
2017-11-22 13:50:00,141.13,141.21,141.12,141.2,6069.0,105.2584,105.318,105.2509,105.3106,6069.0
2017-11-22 13:55:00,141.17,141.23,141.15,141.23,3364.0,105.2882,105.333,105.2733,105.333,3364.0
2017-11-22 14:00:00,141.18,141.27,141.18,141.23,3450.0,105.2957,105.3628,105.2957,105.333,3450.0
2017-11-22 14:05:00,141.25,141.29,141.21,141.27,5956.0,105.3479,105.3777,105.318,105.3628,5956.0
2017-11-22 14:10:00,141.28,141.49,141.27,141.49,8146.0,105.3703,105.5269,105.3628,105.5269,8146.0
2017-11-22 14:15:00,141.49,141.53,141.43,141.53,8170.0,105.5269,105.5567,105.4821,105.5567,8170.0
2017-11-22 14:20:00,141.51,141.62,141.51,141.62,3623.0,105.5418,105.6238,105.5418,105.6238,3623.0
2017-11-22 14:25:00,141.59,141.6,141.5,141.51,7976.0,105.6015,105.6089,105.5343,105.5418,7976.0
2017-11-22 14:30:00,141.49,141.66,141.47,141.6,9680.0,105.5269,105.6537,105.512,105.6089,9680.0
2017-11-22 14:35:00,141.61,141.72,141.61,141.68,8145.0,105.6164,105.6984,105.6164,105.6686,8145.0
2017-11-22 14:40:00,141.7,141.84,141.69,141.82,13279.0,105.6835,105.7879,105.676,105.773,13279.0
2017-11-22 14:45:00,141.87,141.87,141.79,141.82,9150.0,105.8103,105.8103,105.7506,105.773,9150.0
2017-11-22 14:50:00,141.83,141.91,141.83,141.85,5350.0,105.7805,105.8401,105.7805,105.7954,5350.0
2017-11-22 14:55:00,141.87,141.89,141.67,141.74,9346.0,105.8103,105.8252,105.6611,105.7133,9346.0
2017-11-22 15:00:00,141.77,141.89,141.74,141.89,4704.0,105.7357,105.8252,105.7133,105.8252,4704.0
2017-11-22 15:05:00,141.87,141.93,141.82,141.88,8975.0,105.8103,105.855,105.773,105.8178,8975.0
2017-11-22 15:10:00,141.9,141.96,141.88,141.88,10747.0,105.8327,105.8774,105.8178,105.8178,10747.0
2017-11-22 15:15:00,141.87,141.99,141.86,141.99,9900.0,105.8103,105.8998,105.8028,105.8998,9900.0
2017-11-22 15:20:00,142.0,142.01,141.82,141.82,8718.0,105.9073,105.9147,105.773,105.773,8718.0
2017-11-22 15:25:00,141.82,141.84,141.72,141.76,6398.0,105.773,105.7879,105.6984,105.7283,6398.0
2017-11-22 15:30:00,141.73,141.87,141.73,141.87,12792.0,105.7059,105.8103,105.7059,105.8103,12792.0
2017-11-22 15:35:00,141.88,141.95,141.87,141.91,8857.0,105.8178,105.87,105.8103,105.8401,8857.0
2017-11-22 15:40:00,141.9,141.92,141.74,141.83,13449.0,105.8327,105.8476,105.7133,105.7805,13449.0
2017-11-22 15:45:00,141.85,141.96,141.83,141.95,16273.0,105.7954,105.8774,105.7805,105.87,16273.0
2017-11-22 15:50:00,141.93,141.96,141.86,141.91,13601.0,105.855,105.8774,105.8028,105.8401,13601.0
2017-11-22 15:55:00,141.94,141.96,141.85,141.87,36102.0,105.8625,105.8774,105.7954,105.8103,36102.0
2017-11-24 09:30:00,142.29,142.64,142.22,142.24,11752.0,106.1235,106.3846,106.0713,106.0862,11752.0
2017-11-24 09:35:00,142.18,142.35,142.04,142.2,5052.0,106.0415,106.1683,105.9371,106.0564,5052.0
2017-11-24 09:40:00,142.23,142.36,142.03,142.28,3700.0,106.0788,106.1757,105.9296,106.1161,3700.0
2017-11-24 09:45:00,142.28,142.63,142.27,142.53,7409.0,106.1161,106.3771,106.1086,106.3025,7409.0
2017-11-24 09:50:00,142.52,142.95,142.52,142.67,12814.0,106.2951,106.6158,106.2951,106.407,12814.0
2017-11-24 09:55:00,142.66,142.72,142.51,142.56,3180.0,106.3995,106.4442,106.2876,106.3249,3180.0
2017-11-24 10:00:00,142.58,142.76,142.57,142.76,9885.0,106.3398,106.4741,106.3324,106.4741,9885.0
2017-11-24 10:05:00,142.73,142.73,142.52,142.52,3272.0,106.4517,106.4517,106.2951,106.2951,3272.0
2017-11-24 10:10:00,142.56,142.61,142.51,142.53,2799.0,106.3249,106.3622,106.2876,106.3025,2799.0
2017-11-24 10:15:00,142.53,142.62,142.49,142.62,1900.0,106.3025,106.3697,106.2727,106.3697,1900.0
2017-11-24 10:20:00,142.59,142.62,142.45,142.45,4124.0,106.3473,106.3697,106.2429,106.2429,4124.0
2017-11-24 10:25:00,142.41,142.44,142.28,142.3,3924.0,106.213,106.2354,106.1161,106.131,3924.0
2017-11-24 10:30:00,142.29,142.33,142.1,142.1,3400.0,106.1235,106.1534,105.9818,105.9818,3400.0
2017-11-24 10:35:00,142.08,142.12,142.04,142.06,3000.0,105.9669,105.9968,105.9371,105.952,3000.0
2017-11-24 10:40:00,142.08,142.12,142.04,142.07,3247.0,105.9669,105.9968,105.9371,105.9595,3247.0
2017-11-24 10:45:00,142.13,142.13,141.91,142.01,4750.0,106.0042,106.0042,105.8401,105.9147,4750.0
2017-11-24 10:50:00,141.98,141.98,141.84,141.88,1500.0,105.8923,105.8923,105.7879,105.8178,1500.0
2017-11-24 10:55:00,141.86,141.88,141.68,141.79,4585.0,105.8028,105.8178,105.6686,105.7506,4585.0
2017-11-24 11:00:00,141.81,141.82,141.73,141.74,1539.0,105.7655,105.773,105.7059,105.7133,1539.0
2017-11-24 11:05:00,141.74,141.75,141.71,141.71,1782.0,105.7133,105.7208,105.691,105.691,1782.0
2017-11-24 11:10:00,141.7,141.78,141.68,141.76,4852.0,105.6835,105.7432,105.6686,105.7283,4852.0
2017-11-24 11:15:00,141.75,141.76,141.71,141.76,2550.0,105.7208,105.7283,105.691,105.7283,2550.0
2017-11-24 11:20:00,141.77,141.77,141.71,141.75,3240.0,105.7357,105.7357,105.691,105.7208,3240.0
2017-11-24 11:25:00,141.73,141.87,141.69,141.83,2500.0,105.7059,105.8103,105.676,105.7805,2500.0
2017-11-24 11:30:00,141.86,141.86,141.68,141.73,4943.0,105.8028,105.8028,105.6686,105.7059,4943.0
2017-11-24 11:35:00,141.75,141.83,141.74,141.75,3355.0,105.7208,105.7805,105.7133,105.7208,3355.0
2017-11-24 11:40:00,141.76,141.9,141.76,141.86,1550.0,105.7283,105.8327,105.7283,105.8028,1550.0
2017-11-24 11:45:00,141.82,141.83,141.71,141.75,3330.0,105.773,105.7805,105.691,105.7208,3330.0
2017-11-24 11:50:00,141.72,141.81,141.68,141.77,2640.0,105.6984,105.7655,105.6686,105.7357,2640.0
2017-11-24 11:55:00,141.79,141.84,141.67,141.7,2597.0,105.7506,105.7879,105.6611,105.6835,2597.0
2017-11-24 12:00:00,141.71,141.81,141.64,141.81,4372.0,105.691,105.7655,105.6388,105.7655,4372.0
2017-11-24 12:05:00,141.79,141.8,141.74,141.76,2032.0,105.7506,105.7581,105.7133,105.7283,2032.0
2017-11-24 12:10:00,141.8,141.83,141.75,141.75,2504.0,105.7581,105.7805,105.7208,105.7208,2504.0
2017-11-24 12:15:00,141.81,141.9,141.81,141.9,1880.0,105.7655,105.8327,105.7655,105.8327,1880.0
2017-11-24 12:20:00,141.91,141.92,141.89,141.89,1960.0,105.8401,105.8476,105.8252,105.8252,1960.0
2017-11-24 12:25:00,141.94,141.94,141.77,141.88,4420.0,105.8625,105.8625,105.7357,105.8178,4420.0
2017-11-24 12:30:00,141.86,141.99,141.85,141.96,6946.0,105.8028,105.8998,105.7954,105.8774,6946.0
2017-11-24 12:35:00,141.96,142.19,141.96,142.11,6167.0,105.8774,106.049,105.8774,105.9893,6167.0
2017-11-24 12:40:00,142.12,142.14,142.03,142.04,7591.0,105.9968,106.0117,105.9296,105.9371,7591.0
2017-11-24 12:45:00,142.05,142.05,141.91,141.98,8668.0,105.9445,105.9445,105.8401,105.8923,8668.0
2017-11-24 12:50:00,141.95,141.95,141.85,141.93,15678.0,105.87,105.87,105.7954,105.855,15678.0
2017-11-24 12:55:00,141.93,141.94,141.78,141.87,19259.0,105.855,105.8625,105.7432,105.8103,19259.0
2017-11-27 09:30:00,142.28,142.77,142.16,142.73,35463.0,106.1161,106.4815,106.0266,106.4517,35463.0
2017-11-27 09:35:00,142.8,143.42,142.64,143.21,11321.0,106.5039,106.9663,106.3846,106.8097,11321.0
2017-11-27 09:40:00,143.28,143.36,143.13,143.21,15928.0,106.8619,106.9216,106.75,106.8097,15928.0
2017-11-27 09:45:00,143.3,143.32,143.06,143.17,15935.0,106.8768,106.8917,106.6978,106.7799,15935.0
2017-11-27 09:50:00,143.19,143.25,142.86,142.86,5430.0,106.7948,106.8395,106.5487,106.5487,5430.0
2017-11-27 09:55:00,142.87,142.87,142.65,142.76,11228.0,106.5561,106.5561,106.392,106.4741,11228.0
2017-11-27 10:00:00,142.74,142.89,142.63,142.81,9847.0,106.4592,106.571,106.3771,106.5114,9847.0
2017-11-27 10:05:00,142.8,142.83,142.74,142.81,5407.0,106.5039,106.5263,106.4592,106.5114,5407.0
2017-11-27 10:10:00,142.79,142.89,142.77,142.87,9591.0,106.4965,106.571,106.4815,106.5561,9591.0
2017-11-27 10:15:00,142.87,142.87,142.61,142.61,9606.0,106.5561,106.5561,106.3622,106.3622,9606.0
2017-11-27 10:20:00,142.6,142.63,142.55,142.56,5225.0,106.3547,106.3771,106.3175,106.3249,5225.0
2017-11-27 10:25:00,142.58,142.73,142.57,142.71,31385.0,106.3398,106.4517,106.3324,106.4368,31385.0
2017-11-27 10:30:00,142.69,142.73,142.67,142.7,16811.0,106.4219,106.4517,106.407,106.4293,16811.0
2017-11-27 10:35:00,142.69,142.74,142.66,142.72,14919.0,106.4219,106.4592,106.3995,106.4442,14919.0
2017-11-27 10:40:00,142.7,142.74,142.61,142.69,8600.0,106.4293,106.4592,106.3622,106.4219,8600.0
2017-11-27 10:45:00,142.66,142.74,142.64,142.64,12094.0,106.3995,106.4592,106.3846,106.3846,12094.0
2017-11-27 10:50:00,142.64,142.69,142.64,142.69,3200.0,106.3846,106.4219,106.3846,106.4219,3200.0
2017-11-27 10:55:00,142.69,142.7,142.64,142.65,7534.0,106.4219,106.4293,106.3846,106.392,7534.0
2017-11-27 11:00:00,142.65,142.7,142.56,142.68,11020.0,106.392,106.4293,106.3249,106.4144,11020.0
2017-11-27 11:05:00,142.71,142.74,142.62,142.62,7383.0,106.4368,106.4592,106.3697,106.3697,7383.0
2017-11-27 11:10:00,142.61,142.61,142.39,142.39,5300.0,106.3622,106.3622,106.1981,106.1981,5300.0
2017-11-27 11:15:00,142.37,142.39,142.31,142.32,8792.0,106.1832,106.1981,106.1385,106.1459,8792.0
2017-11-27 11:20:00,142.28,142.38,142.21,142.35,7113.0,106.1161,106.1907,106.0639,106.1683,7113.0
2017-11-27 11:25:00,142.32,142.4,142.32,142.33,6863.0,106.1459,106.2056,106.1459,106.1534,6863.0
2017-11-27 11:30:00,142.3,142.34,142.2,142.2,12100.0,106.131,106.1608,106.0564,106.0564,12100.0
2017-11-27 11:35:00,142.18,142.28,142.18,142.28,4245.0,106.0415,106.1161,106.0415,106.1161,4245.0
2017-11-27 11:40:00,142.27,142.31,142.24,142.29,3670.0,106.1086,106.1385,106.0862,106.1235,3670.0
2017-11-27 11:45:00,142.31,142.45,142.31,142.38,5503.0,106.1385,106.2429,106.1385,106.1907,5503.0
2017-11-27 11:50:00,142.39,142.4,142.3,142.3,4502.0,106.1981,106.2056,106.131,106.131,4502.0
2017-11-27 11:55:00,142.26,142.31,142.26,142.28,4758.0,106.1012,106.1385,106.1012,106.1161,4758.0
2017-11-27 12:00:00,142.28,142.38,142.28,142.34,4100.0,106.1161,106.1907,106.1161,106.1608,4100.0
2017-11-27 12:05:00,142.32,142.34,142.28,142.31,6803.0,106.1459,106.1608,106.1161,106.1385,6803.0
2017-11-27 12:10:00,142.31,142.36,142.31,142.34,3322.0,106.1385,106.1757,106.1385,106.1608,3322.0
2017-11-27 12:15:00,142.34,142.34,142.23,142.26,15310.0,106.1608,106.1608,106.0788,106.1012,15310.0
2017-11-27 12:20:00,142.29,142.33,142.29,142.32,4150.0,106.1235,106.1534,106.1235,106.1459,4150.0
2017-11-27 12:25:00,142.31,142.32,142.28,142.3,5603.0,106.1385,106.1459,106.1161,106.131,5603.0
2017-11-27 12:30:00,142.3,142.42,142.28,142.41,8562.0,106.131,106.2205,106.1161,106.213,8562.0
2017-11-27 12:35:00,142.42,142.43,142.33,142.34,4243.0,106.2205,106.228,106.1534,106.1608,4243.0
2017-11-27 12:40:00,142.35,142.38,142.31,142.38,7511.0,106.1683,106.1907,106.1385,106.1907,7511.0
2017-11-27 12:45:00,142.39,142.46,142.38,142.46,5800.0,106.1981,106.2503,106.1907,106.2503,5800.0
2017-11-27 12:50:00,142.47,142.49,142.44,142.45,1056.0,106.2578,106.2727,106.2354,106.2429,1056.0
2017-11-27 12:55:00,142.45,142.48,142.42,142.42,2779.0,106.2429,106.2652,106.2205,106.2205,2779.0
2017-11-27 13:00:00,142.4,142.45,142.39,142.4,3200.0,106.2056,106.2429,106.1981,106.2056,3200.0
2017-11-27 13:05:00,142.41,142.44,142.36,142.44,5263.0,106.213,106.2354,106.1757,106.2354,5263.0
2017-11-27 13:10:00,142.41,142.45,142.39,142.4,1755.0,106.213,106.2429,106.1981,106.2056,1755.0
2017-11-27 13:15:00,142.4,142.45,142.38,142.42,2200.0,106.2056,106.2429,106.1907,106.2205,2200.0
2017-11-27 13:20:00,142.46,142.46,142.43,142.46,2016.0,106.2503,106.2503,106.228,106.2503,2016.0
2017-11-27 13:25:00,142.44,142.59,142.44,142.55,6252.0,106.2354,106.3473,106.2354,106.3175,6252.0
2017-11-27 13:30:00,142.56,142.56,142.49,142.49,1800.0,106.3249,106.3249,106.2727,106.2727,1800.0
2017-11-27 13:35:00,142.5,142.56,142.48,142.54,1983.0,106.2802,106.3249,106.2652,106.31,1983.0
2017-11-27 13:40:00,142.54,142.54,142.49,142.49,4740.0,106.31,106.31,106.2727,106.2727,4740.0
2017-11-27 13:45:00,142.51,142.56,142.49,142.56,4424.0,106.2876,106.3249,106.2727,106.3249,4424.0
2017-11-27 13:50:00,142.56,142.59,142.54,142.57,4540.0,106.3249,106.3473,106.31,106.3324,4540.0
2017-11-27 13:55:00,142.58,142.63,142.57,142.62,3510.0,106.3398,106.3771,106.3324,106.3697,3510.0
2017-11-27 14:00:00,142.62,142.62,142.52,142.52,7397.0,106.3697,106.3697,106.2951,106.2951,7397.0
2017-11-27 14:05:00,142.52,142.55,142.38,142.39,5200.0,106.2951,106.3175,106.1907,106.1981,5200.0
2017-11-27 14:10:00,142.38,142.43,142.36,142.39,4730.0,106.1907,106.228,106.1757,106.1981,4730.0
2017-11-27 14:15:00,142.41,142.48,142.41,142.47,5700.0,106.213,106.2652,106.213,106.2578,5700.0
2017-11-27 14:20:00,142.47,142.51,142.45,142.49,4696.0,106.2578,106.2876,106.2429,106.2727,4696.0
2017-11-27 14:25:00,142.51,142.53,142.48,142.48,4777.0,106.2876,106.3025,106.2652,106.2652,4777.0
2017-11-27 14:30:00,142.47,142.47,142.43,142.43,5716.0,106.2578,106.2578,106.228,106.228,5716.0
2017-11-27 14:35:00,142.44,142.56,142.44,142.53,6214.0,106.2354,106.3249,106.2354,106.3025,6214.0
2017-11-27 14:40:00,142.54,142.54,142.46,142.46,3193.0,106.31,106.31,106.2503,106.2503,3193.0
2017-11-27 14:45:00,142.47,142.58,142.46,142.51,5720.0,106.2578,106.3398,106.2503,106.2876,5720.0
2017-11-27 14:50:00,142.55,142.57,142.51,142.55,2008.0,106.3175,106.3324,106.2876,106.3175,2008.0
2017-11-27 14:55:00,142.57,142.58,142.46,142.48,10650.0,106.3324,106.3398,106.2503,106.2652,10650.0
2017-11-27 15:00:00,142.44,142.47,142.41,142.46,3364.0,106.2354,106.2578,106.213,106.2503,3364.0
2017-11-27 15:05:00,142.44,142.48,142.36,142.46,10292.0,106.2354,106.2652,106.1757,106.2503,10292.0
2017-11-27 15:10:00,142.45,142.48,142.37,142.37,3292.0,106.2429,106.2652,106.1832,106.1832,3292.0
2017-11-27 15:15:00,142.34,142.35,142.24,142.29,13256.0,106.1608,106.1683,106.0862,106.1235,13256.0
2017-11-27 15:20:00,142.28,142.36,142.27,142.35,10957.0,106.1161,106.1757,106.1086,106.1683,10957.0
2017-11-27 15:25:00,142.37,142.39,142.33,142.34,11495.0,106.1832,106.1981,106.1534,106.1608,11495.0
2017-11-27 15:30:00,142.34,142.4,142.29,142.3,11084.0,106.1608,106.2056,106.1235,106.131,11084.0
2017-11-27 15:35:00,142.29,142.29,142.15,142.22,21417.0,106.1235,106.1235,106.0191,106.0713,21417.0
2017-11-27 15:40:00,142.22,142.24,142.14,142.16,16748.0,106.0713,106.0862,106.0117,106.0266,16748.0
2017-11-27 15:45:00,142.18,142.21,142.03,142.1,15694.0,106.0415,106.0639,105.9296,105.9818,15694.0
2017-11-27 15:50:00,142.11,142.13,141.99,142.05,30745.0,105.9893,106.0042,105.8998,105.9445,30745.0
2017-11-27 15:55:00,142.04,142.14,142.0,142.07,38406.0,105.9371,106.0117,105.9073,105.9595,38406.0
2017-11-28 09:30:00,142.45,142.84,142.03,142.27,26624.0,106.2429,106.5337,105.9296,106.1086,26624.0
2017-11-28 09:35:00,142.08,142.13,141.71,141.86,8772.0,105.9669,106.0042,105.691,105.8028,8772.0
2017-11-28 09:40:00,141.83,142.05,141.78,142.05,6011.0,105.7805,105.9445,105.7432,105.9445,6011.0
2017-11-28 09:45:00,141.96,142.29,141.96,142.24,6498.0,105.8774,106.1235,105.8774,106.0862,6498.0
2017-11-28 09:50:00,142.25,142.33,142.12,142.33,9703.0,106.0937,106.1534,105.9968,106.1534,9703.0
2017-11-28 09:55:00,142.38,142.63,142.34,142.63,1500.0,106.1907,106.3771,106.1608,106.3771,1500.0
2017-11-28 10:00:00,142.65,142.67,142.34,142.55,10340.0,106.392,106.407,106.1608,106.3175,10340.0
2017-11-28 10:05:00,142.55,142.55,142.4,142.45,6400.0,106.3175,106.3175,106.2056,106.2429,6400.0
2017-11-28 10:10:00,142.49,142.68,142.46,142.68,5464.0,106.2727,106.4144,106.2503,106.4144,5464.0
2017-11-28 10:15:00,142.67,142.68,142.45,142.48,5800.0,106.407,106.4144,106.2429,106.2652,5800.0
2017-11-28 10:20:00,142.47,142.56,142.47,142.55,5617.0,106.2578,106.3249,106.2578,106.3175,5617.0
2017-11-28 10:25:00,142.51,142.64,142.49,142.51,3660.0,106.2876,106.3846,106.2727,106.2876,3660.0
2017-11-28 10:30:00,142.54,142.71,142.49,142.66,13491.0,106.31,106.4368,106.2727,106.3995,13491.0
2017-11-28 10:35:00,142.66,142.81,142.66,142.8,1500.0,106.3995,106.5114,106.3995,106.5039,1500.0
2017-11-28 10:40:00,142.77,142.85,142.58,142.59,10416.0,106.4815,106.5412,106.3398,106.3473,10416.0
2017-11-28 10:45:00,142.57,142.61,142.47,142.61,9746.0,106.3324,106.3622,106.2578,106.3622,9746.0
2017-11-28 10:50:00,142.56,142.59,142.45,142.5,6300.0,106.3249,106.3473,106.2429,106.2802,6300.0
2017-11-28 10:55:00,142.5,142.56,142.44,142.51,7898.0,106.2802,106.3249,106.2354,106.2876,7898.0
2017-11-28 11:00:00,142.54,142.7,142.54,142.61,8598.0,106.31,106.4293,106.31,106.3622,8598.0
2017-11-28 11:05:00,142.57,142.59,142.52,142.57,8726.0,106.3324,106.3473,106.2951,106.3324,8726.0
2017-11-28 11:10:00,142.56,142.61,142.55,142.61,3855.0,106.3249,106.3622,106.3175,106.3622,3855.0
2017-11-28 11:15:00,142.61,142.62,142.51,142.58,5459.0,106.3622,106.3697,106.2876,106.3398,5459.0
2017-11-28 11:20:00,142.58,142.8,142.58,142.71,7278.0,106.3398,106.5039,106.3398,106.4368,7278.0
2017-11-28 11:25:00,142.67,142.82,142.65,142.75,4552.0,106.407,106.5188,106.392,106.4666,4552.0
2017-11-28 11:30:00,142.85,142.9,142.77,142.9,2539.0,106.5412,106.5785,106.4815,106.5785,2539.0
2017-11-28 11:35:00,142.93,143.2,142.93,143.14,10159.0,106.6009,106.8022,106.6009,106.7575,10159.0
2017-11-28 11:40:00,143.1,143.1,142.97,143.06,5831.0,106.7277,106.7277,106.6307,106.6978,5831.0
2017-11-28 11:45:00,143.08,143.24,143.08,143.2,3099.0,106.7127,106.8321,106.7127,106.8022,3099.0
2017-11-28 11:50:00,143.22,143.42,143.21,143.41,3535.0,106.8172,106.9663,106.8097,106.9589,3535.0
2017-11-28 11:55:00,143.38,143.5,143.34,143.41,17768.0,106.9365,107.026,106.9067,106.9589,17768.0
2017-11-28 12:00:00,143.41,143.48,143.36,143.41,4500.0,106.9589,107.0111,106.9216,106.9589,4500.0
2017-11-28 12:05:00,143.38,143.49,143.38,143.45,4447.0,106.9365,107.0185,106.9365,106.9887,4447.0
2017-11-28 12:10:00,143.44,143.61,143.43,143.61,3721.0,106.9812,107.108,106.9738,107.108,3721.0
2017-11-28 12:15:00,143.58,143.63,143.4,143.6,20736.0,107.0857,107.1229,106.9514,107.1006,20736.0
2017-11-28 12:20:00,143.63,143.67,143.56,143.67,7886.0,107.1229,107.1528,107.0707,107.1528,7886.0
2017-11-28 12:25:00,143.76,143.83,143.71,143.76,11094.0,107.2199,107.2721,107.1826,107.2199,11094.0
2017-11-28 12:30:00,143.77,143.81,143.73,143.8,7705.0,107.2274,107.2572,107.1975,107.2497,7705.0
2017-11-28 12:35:00,143.8,143.84,143.76,143.81,8507.0,107.2497,107.2796,107.2199,107.2572,8507.0
2017-11-28 12:40:00,143.82,143.83,143.78,143.8,1000.0,107.2647,107.2721,107.2348,107.2497,1000.0
2017-11-28 12:45:00,143.76,143.8,143.73,143.8,10856.0,107.2199,107.2497,107.1975,107.2497,10856.0
2017-11-28 12:50:00,143.83,144.0,143.83,143.97,12124.0,107.2721,107.3989,107.2721,107.3765,12124.0
2017-11-28 12:55:00,143.93,144.07,143.9,144.03,17022.0,107.3467,107.4511,107.3243,107.4213,17022.0
2017-11-28 13:00:00,144.03,144.23,144.03,144.23,11928.0,107.4213,107.5704,107.4213,107.5704,11928.0
2017-11-28 13:05:00,144.26,144.4,144.21,144.4,10856.0,107.5928,107.6972,107.5555,107.6972,10856.0
2017-11-28 13:10:00,144.41,144.43,144.18,144.19,13425.0,107.7047,107.7196,107.5332,107.5406,13425.0
2017-11-28 13:15:00,144.19,144.25,144.18,144.23,13831.0,107.5406,107.5854,107.5332,107.5704,13831.0
2017-11-28 13:20:00,144.3,144.31,144.14,144.21,10764.0,107.6227,107.6301,107.5033,107.5555,10764.0
2017-11-28 13:25:00,144.2,144.24,144.13,144.19,12739.0,107.5481,107.5779,107.4959,107.5406,12739.0
2017-11-28 13:30:00,144.22,144.42,144.18,144.36,9424.0,107.563,107.7122,107.5332,107.6674,9424.0
2017-11-28 13:35:00,144.47,144.51,144.38,144.47,9740.0,107.7494,107.7793,107.6823,107.7494,9740.0
2017-11-28 13:40:00,144.42,144.46,144.21,144.22,11865.0,107.7122,107.742,107.5555,107.563,11865.0
2017-11-28 13:45:00,144.21,144.3,144.18,144.22,6418.0,107.5555,107.6227,107.5332,107.563,6418.0
2017-11-28 13:50:00,144.21,144.23,144.16,144.19,15023.0,107.5555,107.5704,107.5182,107.5406,15023.0
2017-11-28 13:55:00,144.2,144.21,143.46,143.86,45278.0,107.5481,107.5555,106.9962,107.2945,45278.0
2017-11-28 14:00:00,143.84,144.02,143.78,144.01,42401.0,107.2796,107.4138,107.2348,107.4064,42401.0
2017-11-28 14:05:00,143.96,144.06,143.94,144.06,22946.0,107.3691,107.4437,107.3542,107.4437,22946.0
2017-11-28 14:10:00,144.09,144.2,143.97,144.02,13740.0,107.466,107.5481,107.3765,107.4138,13740.0
2017-11-28 14:15:00,143.99,144.04,143.96,143.97,5653.0,107.3914,107.4287,107.3691,107.3765,5653.0
2017-11-28 14:20:00,144.01,144.07,143.97,144.07,13814.0,107.4064,107.4511,107.3765,107.4511,13814.0
2017-11-28 14:25:00,144.06,144.15,143.95,144.04,8287.0,107.4437,107.5108,107.3616,107.4287,8287.0
2017-11-28 14:30:00,144.08,144.08,143.97,144.01,14327.0,107.4586,107.4586,107.3765,107.4064,14327.0
2017-11-28 14:35:00,144.02,144.1,143.97,144.1,18248.0,107.4138,107.4735,107.3765,107.4735,18248.0
2017-11-28 14:40:00,144.08,144.13,144.0,144.1,8948.0,107.4586,107.4959,107.3989,107.4735,8948.0
2017-11-28 14:45:00,144.1,144.5,144.06,144.47,10500.0,107.4735,107.7718,107.4437,107.7494,10500.0
2017-11-28 14:50:00,144.52,144.6,144.48,144.6,11645.0,107.7867,107.8464,107.7569,107.8464,11645.0
2017-11-28 14:55:00,144.63,144.73,144.46,144.5,10819.0,107.8688,107.9434,107.742,107.7718,10819.0
2017-11-28 15:00:00,144.51,144.79,144.51,144.78,14191.0,107.7793,107.9881,107.7793,107.9806,14191.0
2017-11-28 15:05:00,144.78,144.88,144.69,144.8,11784.0,107.9806,108.0552,107.9135,107.9956,11784.0
2017-11-28 15:10:00,144.83,144.97,144.81,144.97,12113.0,108.0179,108.1224,108.003,108.1224,12113.0
2017-11-28 15:15:00,144.99,145.17,144.96,145.08,24837.0,108.1373,108.2715,108.1149,108.2044,24837.0
2017-11-28 15:20:00,145.08,145.09,144.88,144.93,14839.0,108.2044,108.2119,108.0552,108.0925,14839.0
2017-11-28 15:25:00,144.96,144.96,144.67,144.71,16916.0,108.1149,108.1149,107.8986,107.9284,16916.0
2017-11-28 15:30:00,144.71,144.78,144.64,144.72,13944.0,107.9284,107.9806,107.8762,107.9359,13944.0
2017-11-28 15:35:00,144.72,144.81,144.66,144.77,12491.0,107.9359,108.003,107.8911,107.9732,12491.0
2017-11-28 15:40:00,144.78,144.87,144.74,144.79,22955.0,107.9806,108.0478,107.9508,107.9881,22955.0
2017-11-28 15:45:00,144.79,144.92,144.78,144.88,18395.0,107.9881,108.0851,107.9806,108.0552,18395.0
2017-11-28 15:50:00,144.84,145.14,144.84,145.11,38042.0,108.0254,108.2491,108.0254,108.2268,38042.0
2017-11-28 15:55:00,145.11,145.21,144.95,145.12,83142.0,108.2268,108.3014,108.1074,108.2342,83142.0
2017-11-29 09:30:00,145.85,147.47,145.76,147.47,48137.0,108.7787,109.9869,108.7116,109.9869,48137.0
2017-11-29 09:35:00,147.25,148.31,147.06,148.26,36520.0,109.8228,110.6134,109.6811,110.5761,36520.0
2017-11-29 09:40:00,148.36,148.69,147.93,148.14,46131.0,110.6507,110.8968,110.33,110.4866,46131.0
2017-11-29 09:45:00,148.1,148.41,148.02,148.28,35470.0,110.4568,110.688,110.3971,110.591,35470.0
2017-11-29 09:50:00,148.32,148.73,148.2,148.71,42403.0,110.6209,110.9267,110.5314,110.9117,42403.0
2017-11-29 09:55:00,148.71,149.29,148.61,149.14,24790.0,110.9117,111.3443,110.8372,111.2324,24790.0
2017-11-29 10:00:00,149.05,149.18,148.69,148.85,34741.0,111.1653,111.2623,110.8968,111.0162,34741.0
2017-11-29 10:05:00,148.75,148.81,148.35,148.49,30125.0,110.9416,110.9863,110.6432,110.7477,30125.0
2017-11-29 10:10:00,148.49,148.89,148.49,148.5,37016.0,110.7477,111.046,110.7477,110.7551,37016.0
2017-11-29 10:15:00,148.49,148.62,148.36,148.61,41718.0,110.7477,110.8446,110.6507,110.8372,41718.0
2017-11-29 10:20:00,148.6,148.79,148.56,148.56,16778.0,110.8297,110.9714,110.7999,110.7999,16778.0
2017-11-29 10:25:00,148.54,148.67,148.49,148.55,16392.0,110.785,110.8819,110.7477,110.7924,16392.0
2017-11-29 10:30:00,148.56,148.71,148.53,148.69,19642.0,110.7999,110.9117,110.7775,110.8968,19642.0
2017-11-29 10:35:00,148.64,148.72,148.49,148.66,20170.0,110.8595,110.9192,110.7477,110.8745,20170.0
2017-11-29 10:40:00,148.72,148.91,148.25,148.28,21968.0,110.9192,111.0609,110.5687,110.591,21968.0
2017-11-29 10:45:00,148.25,148.3,147.94,148.24,38823.0,110.5687,110.606,110.3375,110.5612,38823.0
2017-11-29 10:50:00,148.24,148.32,148.18,148.32,9772.0,110.5612,110.6209,110.5165,110.6209,9772.0
2017-11-29 10:55:00,148.33,148.63,148.21,148.21,11300.0,110.6283,110.8521,110.5388,110.5388,11300.0
2017-11-29 11:00:00,148.2,148.2,147.48,147.52,27550.0,110.5314,110.5314,109.9944,110.0242,27550.0
2017-11-29 11:05:00,147.49,147.49,146.79,146.79,28257.0,110.0018,110.0018,109.4798,109.4798,28257.0
2017-11-29 11:10:00,146.81,147.09,146.81,146.94,20998.0,109.4947,109.7035,109.4947,109.5916,20998.0
2017-11-29 11:15:00,146.95,147.13,146.65,147.13,13492.0,109.5991,109.7333,109.3753,109.7333,13492.0
2017-11-29 11:20:00,147.08,147.1,146.57,146.71,40999.0,109.696,109.711,109.3157,109.4201,40999.0
2017-11-29 11:25:00,146.72,146.8,146.55,146.78,18040.0,109.4275,109.4872,109.3008,109.4723,18040.0
2017-11-29 11:30:00,146.83,147.07,146.74,146.79,12398.0,109.5096,109.6886,109.4425,109.4798,12398.0
2017-11-29 11:35:00,146.74,146.84,146.6,146.65,11195.0,109.4425,109.517,109.3381,109.3753,11195.0
2017-11-29 11:40:00,146.62,146.64,146.27,146.27,15632.0,109.353,109.3679,109.0919,109.0919,15632.0
2017-11-29 11:45:00,146.26,146.67,146.26,146.67,7799.0,109.0845,109.3903,109.0845,109.3903,7799.0
2017-11-29 11:50:00,146.72,146.81,146.6,146.72,10800.0,109.4275,109.4947,109.3381,109.4275,10800.0
2017-11-29 11:55:00,146.69,146.7,146.37,146.55,19155.0,109.4052,109.4126,109.1665,109.3008,19155.0
2017-11-29 12:00:00,146.55,146.6,146.37,146.46,15247.0,109.3008,109.3381,109.1665,109.2336,15247.0
2017-11-29 12:05:00,146.5,146.79,146.49,146.75,16813.0,109.2635,109.4798,109.256,109.4499,16813.0
2017-11-29 12:10:00,146.75,147.13,146.75,147.06,16747.0,109.4499,109.7333,109.4499,109.6811,16747.0
2017-11-29 12:15:00,147.08,147.2,146.81,147.02,13217.0,109.696,109.7855,109.4947,109.6513,13217.0
2017-11-29 12:20:00,147.03,147.19,146.87,146.88,8561.0,109.6588,109.7781,109.5394,109.5469,8561.0
2017-11-29 12:25:00,146.85,146.87,146.37,146.42,8258.0,109.5245,109.5394,109.1665,109.2038,8258.0
2017-11-29 12:30:00,146.42,146.71,146.35,146.71,8615.0,109.2038,109.4201,109.1516,109.4201,8615.0
2017-11-29 12:35:00,146.68,147.05,146.59,147.05,14207.0,109.3977,109.6737,109.3306,109.6737,14207.0
2017-11-29 12:40:00,147.1,147.19,147.0,147.1,19158.0,109.711,109.7781,109.6364,109.711,19158.0
2017-11-29 12:45:00,147.14,147.32,147.03,147.14,9431.0,109.7408,109.875,109.6588,109.7408,9431.0
2017-11-29 12:50:00,147.03,147.16,146.91,147.04,14638.0,109.6588,109.7557,109.5693,109.6662,14638.0
2017-11-29 12:55:00,147.04,147.37,147.01,147.26,14323.0,109.6662,109.9123,109.6438,109.8303,14323.0
2017-11-29 13:00:00,147.2,147.2,146.88,146.88,13168.0,109.7855,109.7855,109.5469,109.5469,13168.0
2017-11-29 13:05:00,146.86,146.96,146.57,146.57,20041.0,109.532,109.6065,109.3157,109.3157,20041.0
2017-11-29 13:10:00,146.55,146.88,146.55,146.85,6718.0,109.3008,109.5469,109.3008,109.5245,6718.0
2017-11-29 13:15:00,146.8,147.0,146.76,146.97,13975.0,109.4872,109.6364,109.4574,109.614,13975.0
2017-11-29 13:20:00,146.92,146.93,146.67,146.8,17776.0,109.5767,109.5842,109.3903,109.4872,17776.0
2017-11-29 13:25:00,146.83,146.9,146.77,146.89,9010.0,109.5096,109.5618,109.4648,109.5543,9010.0
2017-11-29 13:30:00,146.89,146.94,146.69,146.72,19591.0,109.5543,109.5916,109.4052,109.4275,19591.0
2017-11-29 13:35:00,146.69,146.69,146.51,146.62,11700.0,109.4052,109.4052,109.2709,109.353,11700.0
2017-11-29 13:40:00,146.61,147.02,146.6,146.94,16701.0,109.3455,109.6513,109.3381,109.5916,16701.0
2017-11-29 13:45:00,146.9,146.9,146.78,146.85,25402.0,109.5618,109.5618,109.4723,109.5245,25402.0
2017-11-29 13:50:00,146.85,147.08,146.78,146.78,24503.0,109.5245,109.696,109.4723,109.4723,24503.0
2017-11-29 13:55:00,146.79,146.95,146.7,146.81,62264.0,109.4798,109.5991,109.4126,109.4947,62264.0
2017-11-29 14:00:00,146.77,147.52,146.77,147.07,82355.0,109.4648,110.0242,109.4648,109.6886,82355.0
2017-11-29 14:05:00,147.11,147.55,146.79,147.53,13693.0,109.7184,110.0466,109.4798,110.0317,13693.0
2017-11-29 14:10:00,147.49,147.6,147.26,147.44,24853.0,110.0018,110.0839,109.8303,109.9645,24853.0
2017-11-29 14:15:00,147.37,147.68,147.21,147.68,9269.0,109.9123,110.1435,109.793,110.1435,9269.0
2017-11-29 14:20:00,147.68,147.98,147.67,147.82,25417.0,110.1435,110.3673,110.1361,110.248,25417.0
2017-11-29 14:25:00,147.79,147.99,147.57,147.67,16789.0,110.2256,110.3747,110.0615,110.1361,16789.0
2017-11-29 14:30:00,147.75,147.77,147.49,147.49,17526.0,110.1957,110.2107,110.0018,110.0018,17526.0
2017-11-29 14:35:00,147.53,147.55,146.91,146.97,33213.0,110.0317,110.0466,109.5693,109.614,33213.0
2017-11-29 14:40:00,146.94,147.18,146.88,146.98,30751.0,109.5916,109.7706,109.5469,109.6215,30751.0
2017-11-29 14:45:00,146.97,147.27,146.9,147.02,33193.0,109.614,109.8378,109.5618,109.6513,33193.0
2017-11-29 14:50:00,147.02,147.08,146.77,146.85,27189.0,109.6513,109.696,109.4648,109.5245,27189.0
2017-11-29 14:55:00,146.85,147.18,146.84,146.99,18233.0,109.5245,109.7706,109.517,109.6289,18233.0
2017-11-29 15:00:00,146.95,147.06,146.85,147.05,12456.0,109.5991,109.6811,109.5245,109.6737,12456.0
2017-11-29 15:05:00,147.05,147.06,146.65,146.75,30327.0,109.6737,109.6811,109.3753,109.4499,30327.0
2017-11-29 15:10:00,146.76,146.98,146.74,146.81,18615.0,109.4574,109.6215,109.4425,109.4947,18615.0
2017-11-29 15:15:00,146.87,147.32,146.86,147.32,15992.0,109.5394,109.875,109.532,109.875,15992.0
2017-11-29 15:20:00,147.27,147.4,147.0,147.06,27897.0,109.8378,109.9347,109.6364,109.6811,27897.0
2017-11-29 15:25:00,147.07,147.29,146.99,147.24,14592.0,109.6886,109.8527,109.6289,109.8154,14592.0
2017-11-29 15:30:00,147.24,147.43,147.24,147.33,31268.0,109.8154,109.9571,109.8154,109.8825,31268.0
2017-11-29 15:35:00,147.33,147.65,147.32,147.54,33248.0,109.8825,110.1212,109.875,110.0391,33248.0
2017-11-29 15:40:00,147.58,147.6,147.37,147.57,58134.0,110.069,110.0839,109.9123,110.0615,58134.0
2017-11-29 15:45:00,147.55,147.76,147.53,147.64,34470.0,110.0466,110.2032,110.0317,110.1137,34470.0
2017-11-29 15:50:00,147.67,147.99,147.65,147.93,77125.0,110.1361,110.3747,110.1212,110.33,77125.0
2017-11-29 15:55:00,147.93,148.0,147.82,147.83,108800.0,110.33,110.3822,110.248,110.2554,108800.0
2017-11-30 09:30:00,148.26,148.85,148.2,148.85,30790.0,110.5761,111.0162,110.5314,111.0162,30790.0
2017-11-30 09:35:00,148.73,149.0,148.4,148.4,18653.0,110.9267,111.128,110.6805,110.6805,18653.0
2017-11-30 09:40:00,148.34,148.51,147.87,148.04,18134.0,110.6358,110.7626,110.2852,110.412,18134.0
2017-11-30 09:45:00,148.07,148.12,147.84,148.08,10690.0,110.4344,110.4717,110.2629,110.4419,10690.0
2017-11-30 09:50:00,148.08,148.33,148.0,148.3,9533.0,110.4419,110.6283,110.3822,110.606,9533.0
2017-11-30 09:55:00,148.22,148.59,148.22,148.33,5934.0,110.5463,110.8222,110.5463,110.6283,5934.0
2017-11-30 10:00:00,148.33,148.39,148.14,148.23,7055.0,110.6283,110.6731,110.4866,110.5537,7055.0
2017-11-30 10:05:00,148.25,148.32,147.9,147.96,11320.0,110.5687,110.6209,110.3076,110.3524,11320.0
2017-11-30 10:10:00,147.84,148.34,147.84,148.28,6443.0,110.2629,110.6358,110.2629,110.591,6443.0
2017-11-30 10:15:00,148.31,148.57,148.21,148.53,8131.0,110.6134,110.8073,110.5388,110.7775,8131.0
2017-11-30 10:20:00,148.59,149.0,148.59,148.94,9662.0,110.8222,111.128,110.8222,111.0833,9662.0
2017-11-30 10:25:00,149.0,149.33,148.98,149.2,16448.0,111.128,111.3742,111.1131,111.2772,16448.0
2017-11-30 10:30:00,149.24,149.52,149.2,149.51,11411.0,111.307,111.5159,111.2772,111.5084,11411.0
2017-11-30 10:35:00,149.54,149.74,149.4,149.74,10876.0,111.5308,111.6799,111.4264,111.6799,10876.0
2017-11-30 10:40:00,149.69,149.81,149.54,149.77,17419.0,111.6427,111.7322,111.5308,111.7023,17419.0
2017-11-30 10:45:00,149.75,149.9,149.65,149.84,12631.0,111.6874,111.7993,111.6128,111.7545,12631.0
2017-11-30 10:50:00,149.85,150.14,149.81,150.0,23663.0,111.762,111.9783,111.7322,111.8739,23663.0
2017-11-30 10:55:00,150.01,150.98,150.01,150.62,61903.0,111.8813,112.6048,111.8813,112.3363,61903.0
2017-11-30 11:00:00,150.63,150.7,150.34,150.56,43404.0,112.3437,112.3959,112.1274,112.2915,43404.0
2017-11-30 11:05:00,150.58,150.87,150.58,150.68,15095.0,112.3064,112.5227,112.3064,112.381,15095.0
2017-11-30 11:10:00,150.68,150.71,150.5,150.62,27696.0,112.381,112.4034,112.2468,112.3363,27696.0
2017-11-30 11:15:00,150.69,151.25,150.69,150.87,20212.0,112.3885,112.8061,112.3885,112.5227,20212.0
2017-11-30 11:20:00,150.9,150.96,150.51,150.76,28227.0,112.5451,112.5899,112.2542,112.4407,28227.0
2017-11-30 11:25:00,150.79,150.9,150.5,150.67,16942.0,112.4631,112.5451,112.2468,112.3736,16942.0
2017-11-30 11:30:00,150.66,150.78,150.51,150.72,10746.0,112.3661,112.4556,112.2542,112.4109,10746.0
2017-11-30 11:35:00,150.73,150.73,150.38,150.57,11172.0,112.4183,112.4183,112.1573,112.299,11172.0
2017-11-30 11:40:00,150.58,150.73,150.31,150.32,11246.0,112.3064,112.4183,112.1051,112.1125,11246.0
2017-11-30 11:45:00,150.31,150.31,149.76,149.87,13631.0,112.1051,112.1051,111.6949,111.7769,13631.0
2017-11-30 11:50:00,149.88,149.94,149.7,149.7,3730.0,111.7844,111.8291,111.6501,111.6501,3730.0
2017-11-30 11:55:00,149.69,149.69,149.5,149.54,6814.0,111.6427,111.6427,111.5009,111.5308,6814.0
2017-11-30 12:00:00,149.57,149.92,149.56,149.91,7295.0,111.5532,111.8142,111.5457,111.8067,7295.0
2017-11-30 12:05:00,149.86,150.05,149.76,150.05,12152.0,111.7694,111.9111,111.6949,111.9111,12152.0
2017-11-30 12:10:00,149.97,150.12,149.89,150.11,5032.0,111.8515,111.9634,111.7918,111.9559,5032.0
2017-11-30 12:15:00,150.15,150.23,150.03,150.17,7600.0,111.9857,112.0454,111.8962,112.0006,7600.0
2017-11-30 12:20:00,150.19,150.35,150.13,150.2,11340.0,112.0156,112.1349,111.9708,112.023,11340.0
2017-11-30 12:25:00,150.25,150.5,150.21,150.46,13241.0,112.0603,112.2468,112.0305,112.2169,13241.0
2017-11-30 12:30:00,150.44,150.82,150.44,150.79,6180.0,112.202,112.4854,112.202,112.4631,6180.0
2017-11-30 12:35:00,150.8,151.19,150.78,151.19,37237.0,112.4705,112.7614,112.4556,112.7614,37237.0
2017-11-30 12:40:00,151.18,151.18,151.02,151.12,21932.0,112.7539,112.7539,112.6346,112.7092,21932.0
2017-11-30 12:45:00,151.12,151.45,151.12,151.43,31739.0,112.7092,112.9553,112.7092,112.9404,31739.0
2017-11-30 12:50:00,151.31,151.54,151.22,151.39,37185.0,112.8509,113.0224,112.7838,112.9106,37185.0
2017-11-30 12:55:00,151.42,151.61,151.37,151.59,10831.0,112.9329,113.0746,112.8956,113.0597,10831.0
2017-11-30 13:00:00,151.55,151.85,151.5,151.65,13060.0,113.0299,113.2536,112.9926,113.1045,13060.0
2017-11-30 13:05:00,151.57,151.6,151.15,151.21,17354.0,113.0448,113.0672,112.7316,112.7763,17354.0
2017-11-30 13:10:00,151.16,151.16,150.87,150.99,9116.0,112.739,112.739,112.5227,112.6122,9116.0
2017-11-30 13:15:00,150.9,150.9,150.78,150.8,3550.0,112.5451,112.5451,112.4556,112.4705,3550.0
2017-11-30 13:20:00,150.78,150.78,150.47,150.51,5059.0,112.4556,112.4556,112.2244,112.2542,5059.0
2017-11-30 13:25:00,150.53,150.83,150.52,150.73,9998.0,112.2691,112.4929,112.2617,112.4183,9998.0
2017-11-30 13:30:00,150.66,150.66,150.37,150.41,8152.0,112.3661,112.3661,112.1498,112.1796,8152.0
2017-11-30 13:35:00,150.42,150.59,150.31,150.55,9740.0,112.1871,112.3139,112.1051,112.2841,9740.0
2017-11-30 13:40:00,150.56,150.66,150.47,150.55,14087.0,112.2915,112.3661,112.2244,112.2841,14087.0
2017-11-30 13:45:00,150.52,150.56,150.46,150.53,17192.0,112.2617,112.2915,112.2169,112.2691,17192.0
2017-11-30 13:50:00,150.47,150.47,150.02,150.08,73545.0,112.2244,112.2244,111.8888,111.9335,73545.0
2017-11-30 13:55:00,150.05,150.1,149.93,150.08,16107.0,111.9111,111.9484,111.8216,111.9335,16107.0
2017-11-30 14:00:00,150.07,150.28,149.85,149.9,12361.0,111.9261,112.0827,111.762,111.7993,12361.0
2017-11-30 14:05:00,149.97,150.04,149.84,149.98,7229.0,111.8515,111.9037,111.7545,111.8589,7229.0
2017-11-30 14:10:00,150.02,150.05,149.82,150.0,16251.0,111.8888,111.9111,111.7396,111.8739,16251.0
2017-11-30 14:15:00,149.99,150.04,149.86,149.86,4125.0,111.8664,111.9037,111.7694,111.7694,4125.0
2017-11-30 14:20:00,149.84,150.04,149.83,149.96,6696.0,111.7545,111.9037,111.7471,111.844,6696.0
2017-11-30 14:25:00,150.0,150.34,149.98,150.34,19852.0,111.8739,112.1274,111.8589,112.1274,19852.0
2017-11-30 14:30:00,150.27,150.35,150.02,150.35,12050.0,112.0752,112.1349,111.8888,112.1349,12050.0
2017-11-30 14:35:00,150.29,150.33,150.04,150.08,10050.0,112.0901,112.12,111.9037,111.9335,10050.0
2017-11-30 14:40:00,150.05,150.09,149.94,149.94,7892.0,111.9111,111.941,111.8291,111.8291,7892.0
2017-11-30 14:45:00,150.0,150.17,149.88,149.88,8250.0,111.8739,112.0006,111.7844,111.7844,8250.0
2017-11-30 14:50:00,149.87,150.02,149.75,149.81,8531.0,111.7769,111.8888,111.6874,111.7322,8531.0
2017-11-30 14:55:00,149.8,149.9,149.63,149.72,8070.0,111.7247,111.7993,111.5979,111.665,8070.0
2017-11-30 15:00:00,149.74,149.74,149.08,149.16,19382.0,111.6799,111.6799,111.1877,111.2474,19382.0
2017-11-30 15:05:00,149.2,149.2,148.84,148.88,20810.0,111.2772,111.2772,111.0087,111.0385,20810.0
2017-11-30 15:10:00,148.89,149.38,148.87,149.38,10792.0,111.046,111.4114,111.0311,111.4114,10792.0
2017-11-30 15:15:00,149.41,149.45,149.01,149.04,17033.0,111.4338,111.4637,111.1355,111.1579,17033.0
2017-11-30 15:20:00,149.07,149.27,149.03,149.25,11054.0,111.1802,111.3294,111.1504,111.3145,11054.0
2017-11-30 15:25:00,149.26,149.48,149.26,149.42,18106.0,111.3219,111.486,111.3219,111.4413,18106.0
2017-11-30 15:30:00,149.45,149.45,149.17,149.2,18524.0,111.4637,111.4637,111.2548,111.2772,18524.0
2017-11-30 15:35:00,149.23,149.45,149.2,149.25,19922.0,111.2996,111.4637,111.2772,111.3145,19922.0
2017-11-30 15:40:00,149.23,149.32,149.13,149.32,25879.0,111.2996,111.3667,111.225,111.3667,25879.0
2017-11-30 15:45:00,149.3,149.64,149.29,149.5,45728.0,111.3518,111.6054,111.3443,111.5009,45728.0
2017-11-30 15:50:00,149.78,149.86,149.36,149.42,69602.0,111.7098,111.7694,111.3965,111.4413,69602.0
2017-11-30 15:55:00,149.41,149.66,149.27,149.52,104216.0,111.4338,111.6203,111.3294,111.5159,104216.0
2017-12-01 09:30:00,151.39,152.14,151.07,151.22,59081.0,112.9106,113.4699,112.6719,112.7838,59081.0
2017-12-01 09:35:00,151.34,151.82,150.63,150.63,58711.0,112.8733,113.2313,112.3437,112.3437,58711.0
2017-12-01 09:40:00,150.62,151.03,150.32,150.4,14383.0,112.3363,112.6421,112.1125,112.1722,14383.0
2017-12-01 09:45:00,150.4,151.09,150.4,150.89,24037.0,112.1722,112.6868,112.1722,112.5376,24037.0
2017-12-01 09:50:00,150.87,151.44,150.85,151.15,20309.0,112.5227,112.9478,112.5078,112.7316,20309.0
2017-12-01 09:55:00,151.22,151.28,151.05,151.2,8934.0,112.7838,112.8285,112.657,112.7688,8934.0
2017-12-01 10:00:00,151.17,151.25,150.99,151.06,13145.0,112.7465,112.8061,112.6122,112.6644,13145.0
2017-12-01 10:05:00,151.07,151.31,150.91,150.93,25109.0,112.6719,112.8509,112.5526,112.5675,25109.0
2017-12-01 10:10:00,150.99,151.58,150.99,151.57,25131.0,112.6122,113.0523,112.6122,113.0448,25131.0
2017-12-01 10:15:00,151.49,152.08,151.45,151.91,31507.0,112.9851,113.4252,112.9553,113.2984,31507.0
2017-12-01 10:20:00,151.86,151.91,151.38,151.44,22344.0,113.2611,113.2984,112.9031,112.9478,22344.0
2017-12-01 10:25:00,151.45,151.75,151.45,151.65,17359.0,112.9553,113.1791,112.9553,113.1045,17359.0
2017-12-01 10:30:00,151.66,151.77,151.41,151.53,17381.0,113.1119,113.194,112.9255,113.015,17381.0
2017-12-01 10:35:00,151.53,151.53,151.04,151.15,15937.0,113.015,113.015,112.6495,112.7316,15937.0
2017-12-01 10:40:00,151.08,151.3,151.05,151.27,8499.0,112.6793,112.8434,112.657,112.8211,8499.0
2017-12-01 10:45:00,151.26,151.26,150.99,151.09,19981.0,112.8136,112.8136,112.6122,112.6868,19981.0
2017-12-01 10:50:00,151.12,151.2,150.92,150.92,7675.0,112.7092,112.7688,112.56,112.56,7675.0
2017-12-01 10:55:00,150.92,151.09,150.84,150.95,9660.0,112.56,112.6868,112.5004,112.5824,9660.0
2017-12-01 11:00:00,150.95,150.95,150.83,150.87,5166.0,112.5824,112.5824,112.4929,112.5227,5166.0
2017-12-01 11:05:00,150.86,150.91,150.1,150.34,19407.0,112.5153,112.5526,111.9484,112.1274,19407.0
2017-12-01 11:10:00,150.39,150.51,148.4,149.61,32892.0,112.1647,112.2542,110.6805,111.583,32892.0
2017-12-01 11:15:00,149.68,150.19,149.5,150.18,19992.0,111.6352,112.0156,111.5009,112.0081,19992.0
2017-12-01 11:20:00,150.27,150.59,149.92,149.97,35661.0,112.0752,112.3139,111.8142,111.8515,35661.0
2017-12-01 11:25:00,150.01,150.15,149.2,149.53,30011.0,111.8813,111.9857,111.2772,111.5233,30011.0
2017-12-01 11:30:00,149.39,149.62,148.75,149.47,74448.0,111.4189,111.5904,110.9416,111.4786,74448.0
2017-12-01 11:35:00,149.43,150.08,149.32,149.99,63755.0,111.4487,111.9335,111.3667,111.8664,63755.0
2017-12-01 11:40:00,150.12,150.25,149.95,150.1,75031.0,111.9634,112.0603,111.8366,111.9484,75031.0
2017-12-01 11:45:00,150.08,150.19,149.7,149.73,21566.0,111.9335,112.0156,111.6501,111.6725,21566.0
2017-12-01 11:50:00,149.68,150.19,149.36,150.02,18138.0,111.6352,112.0156,111.3965,111.8888,18138.0
2017-12-01 11:55:00,150.1,150.6,149.64,150.56,19503.0,111.9484,112.3214,111.6054,112.2915,19503.0
2017-12-01 12:00:00,150.5,150.77,150.37,150.56,24400.0,112.2468,112.4481,112.1498,112.2915,24400.0
2017-12-01 12:05:00,150.55,151.16,150.47,150.86,29955.0,112.2841,112.739,112.2244,112.5153,29955.0
2017-12-01 12:10:00,150.79,150.94,150.67,150.87,12115.0,112.4631,112.5749,112.3736,112.5227,12115.0
2017-12-01 12:15:00,150.88,151.13,150.81,150.88,12250.0,112.5302,112.7166,112.478,112.5302,12250.0
2017-12-01 12:20:00,150.93,151.14,150.84,151.14,8845.0,112.5675,112.7241,112.5004,112.7241,8845.0
2017-12-01 12:25:00,151.08,151.19,151.02,151.18,25101.0,112.6793,112.7614,112.6346,112.7539,25101.0
2017-12-01 12:30:00,151.18,151.25,151.1,151.1,9522.0,112.7539,112.8061,112.6943,112.6943,9522.0
2017-12-01 12:35:00,151.12,151.12,150.89,150.89,13670.0,112.7092,112.7092,112.5376,112.5376,13670.0
2017-12-01 12:40:00,150.93,151.04,150.89,151.0,7803.0,112.5675,112.6495,112.5376,112.6197,7803.0
2017-12-01 12:45:00,150.9,151.09,150.89,150.93,21281.0,112.5451,112.6868,112.5376,112.5675,21281.0
2017-12-01 12:50:00,150.93,150.97,150.8,150.84,16791.0,112.5675,112.5973,112.4705,112.5004,16791.0
2017-12-01 12:55:00,150.88,151.36,150.88,151.34,30783.0,112.5302,112.8882,112.5302,112.8733,30783.0
2017-12-01 13:00:00,151.33,151.71,151.3,151.68,16369.0,112.8658,113.1492,112.8434,113.1268,16369.0
2017-12-01 13:05:00,151.68,151.79,151.65,151.72,12019.0,113.1268,113.2089,113.1045,113.1567,12019.0
2017-12-01 13:10:00,151.72,152.06,151.7,151.84,22648.0,113.1567,113.4103,113.1418,113.2462,22648.0
2017-12-01 13:15:00,151.84,151.84,151.59,151.62,11091.0,113.2462,113.2462,113.0597,113.0821,11091.0
2017-12-01 13:20:00,151.6,151.61,151.12,151.5,32254.0,113.0672,113.0746,112.7092,112.9926,32254.0
2017-12-01 13:25:00,151.57,151.82,151.44,151.5,17724.0,113.0448,113.2313,112.9478,112.9926,17724.0
2017-12-01 13:30:00,151.52,151.58,151.31,151.56,15117.0,113.0075,113.0523,112.8509,113.0373,15117.0
2017-12-01 13:35:00,151.59,151.69,151.42,151.54,8978.0,113.0597,113.1343,112.9329,113.0224,8978.0
2017-12-01 13:40:00,151.54,151.69,151.49,151.5,16025.0,113.0224,113.1343,112.9851,112.9926,16025.0
2017-12-01 13:45:00,151.5,151.51,151.22,151.35,12057.0,112.9926,113.0001,112.7838,112.8807,12057.0
2017-12-01 13:50:00,151.38,151.38,151.2,151.2,10450.0,112.9031,112.9031,112.7688,112.7688,10450.0
2017-12-01 13:55:00,151.16,151.34,151.14,151.21,10680.0,112.739,112.8733,112.7241,112.7763,10680.0
2017-12-01 14:00:00,151.21,151.26,151.04,151.18,28694.0,112.7763,112.8136,112.6495,112.7539,28694.0
2017-12-01 14:05:00,151.21,151.21,150.97,151.09,31951.0,112.7763,112.7763,112.5973,112.6868,31951.0
2017-12-01 14:10:00,151.18,151.61,151.14,151.45,17942.0,112.7539,113.0746,112.7241,112.9553,17942.0
2017-12-01 14:15:00,151.48,151.48,151.12,151.13,11086.0,112.9777,112.9777,112.7092,112.7166,11086.0
2017-12-01 14:20:00,151.16,151.26,151.03,151.04,14358.0,112.739,112.8136,112.6421,112.6495,14358.0
2017-12-01 14:25:00,151.11,151.18,151.03,151.18,12813.0,112.7017,112.7539,112.6421,112.7539,12813.0
2017-12-01 14:30:00,151.14,151.15,150.93,150.94,24904.0,112.7241,112.7316,112.5675,112.5749,24904.0
2017-12-01 14:35:00,150.93,150.94,150.79,150.88,13238.0,112.5675,112.5749,112.4631,112.5302,13238.0
2017-12-01 14:40:00,150.89,150.89,150.59,150.66,17753.0,112.5376,112.5376,112.3139,112.3661,17753.0
2017-12-01 14:45:00,150.67,150.89,150.51,150.88,15086.0,112.3736,112.5376,112.2542,112.5302,15086.0
2017-12-01 14:50:00,150.85,150.86,150.66,150.71,11330.0,112.5078,112.5153,112.3661,112.4034,11330.0
2017-12-01 14:55:00,150.71,150.86,150.6,150.85,14416.0,112.4034,112.5153,112.3214,112.5078,14416.0
2017-12-01 15:00:00,150.79,151.07,150.69,150.92,15543.0,112.4631,112.6719,112.3885,112.56,15543.0
2017-12-01 15:05:00,150.96,151.04,150.79,150.79,38726.0,112.5899,112.6495,112.4631,112.4631,38726.0
2017-12-01 15:10:00,150.78,150.83,150.67,150.67,23955.0,112.4556,112.4929,112.3736,112.3736,23955.0
2017-12-01 15:15:00,150.66,150.79,150.66,150.66,30851.0,112.3661,112.4631,112.3661,112.3661,30851.0
2017-12-01 15:20:00,150.66,150.94,150.66,150.84,32176.0,112.3661,112.5749,112.3661,112.5004,32176.0
2017-12-01 15:25:00,150.84,151.02,150.79,150.98,38057.0,112.5004,112.6346,112.4631,112.6048,38057.0
2017-12-01 15:30:00,150.98,151.33,150.85,151.33,49637.0,112.6048,112.8658,112.5078,112.8658,49637.0
2017-12-01 15:35:00,151.32,151.43,151.14,151.19,42279.0,112.8583,112.9404,112.7241,112.7614,42279.0
2017-12-01 15:40:00,151.19,151.37,150.95,150.96,96002.0,112.7614,112.8956,112.5824,112.5899,96002.0
2017-12-01 15:45:00,150.96,151.0,150.72,150.9,40044.0,112.5899,112.6197,112.4109,112.5451,40044.0
2017-12-01 15:50:00,150.87,151.01,150.81,150.85,45191.0,112.5227,112.6271,112.478,112.5078,45191.0
2017-12-01 15:55:00,150.87,151.01,150.77,150.8,144674.0,112.5227,112.6271,112.4481,112.4705,144674.0
2017-12-04 09:30:00,153.5,153.74,153.25,153.47,59903.0,114.4842,114.6632,114.2978,114.4619,59903.0
2017-12-04 09:35:00,153.47,153.74,152.43,152.58,39726.0,114.4619,114.6632,113.6862,113.7981,39726.0
2017-12-04 09:40:00,152.53,152.95,151.76,151.78,25291.0,113.7608,114.074,113.1865,113.2014,25291.0
2017-12-04 09:45:00,151.93,152.3,151.76,151.87,67996.0,113.3133,113.5893,113.1865,113.2686,67996.0
2017-12-04 09:50:00,151.89,152.39,151.81,152.28,18784.0,113.2835,113.6564,113.2238,113.5743,18784.0
2017-12-04 09:55:00,152.22,152.33,151.92,151.92,13547.0,113.5296,113.6116,113.3058,113.3058,13547.0
2017-12-04 10:00:00,151.82,151.89,151.35,151.53,18443.0,113.2313,113.2835,112.8807,113.015,18443.0
2017-12-04 10:05:00,151.56,151.62,150.98,151.48,20351.0,113.0373,113.0821,112.6048,112.9777,20351.0
2017-12-04 10:10:00,151.46,151.71,151.27,151.57,18165.0,112.9628,113.1492,112.8211,113.0448,18165.0
2017-12-04 10:15:00,151.42,151.55,151.29,151.5,12863.0,112.9329,113.0299,112.836,112.9926,12863.0
2017-12-04 10:20:00,151.5,151.51,151.11,151.33,13248.0,112.9926,113.0001,112.7017,112.8658,13248.0
2017-12-04 10:25:00,151.36,152.05,151.36,151.73,12334.0,112.8882,113.4028,112.8882,113.1641,12334.0
2017-12-04 10:30:00,151.72,152.03,151.65,151.96,12701.0,113.1567,113.3879,113.1045,113.3357,12701.0
2017-12-04 10:35:00,152.04,152.17,151.7,151.79,25986.0,113.3953,113.4923,113.1418,113.2089,25986.0
2017-12-04 10:40:00,151.78,151.89,151.47,151.56,30703.0,113.2014,113.2835,112.9702,113.0373,30703.0
2017-12-04 10:45:00,151.53,151.73,151.4,151.64,17947.0,113.015,113.1641,112.918,113.097,17947.0
2017-12-04 10:50:00,151.68,151.86,151.33,151.49,13815.0,113.1268,113.2611,112.8658,112.9851,13815.0
2017-12-04 10:55:00,151.45,152.02,151.3,151.8,21011.0,112.9553,113.3804,112.8434,113.2163,21011.0
2017-12-04 11:00:00,151.9,152.22,151.7,152.22,26085.0,113.2909,113.5296,113.1418,113.5296,26085.0
2017-12-04 11:05:00,152.21,152.45,151.9,151.9,15829.0,113.5221,113.7011,113.2909,113.2909,15829.0
2017-12-04 11:10:00,151.95,151.95,151.52,151.53,12289.0,113.3282,113.3282,113.0075,113.015,12289.0
2017-12-04 11:15:00,151.53,151.84,151.5,151.77,10759.0,113.015,113.2462,112.9926,113.194,10759.0
2017-12-04 11:20:00,151.8,152.66,151.8,152.04,47743.0,113.2163,113.8578,113.2163,113.3953,47743.0
2017-12-04 11:25:00,152.06,152.07,151.66,151.93,8018.0,113.4103,113.4177,113.1119,113.3133,8018.0
2017-12-04 11:30:00,151.8,151.95,151.75,151.92,9129.0,113.2163,113.3282,113.1791,113.3058,9129.0
2017-12-04 11:35:00,151.87,152.05,151.87,151.87,6490.0,113.2686,113.4028,113.2686,113.2686,6490.0
2017-12-04 11:40:00,151.92,152.1,151.85,151.85,6309.0,113.3058,113.4401,113.2536,113.2536,6309.0
2017-12-04 11:45:00,151.83,152.03,151.83,151.94,11808.0,113.2387,113.3879,113.2387,113.3208,11808.0
2017-12-04 11:50:00,151.94,152.21,151.91,152.1,9521.0,113.3208,113.5221,113.2984,113.4401,9521.0
2017-12-04 11:55:00,152.11,152.15,151.87,151.87,15638.0,113.4475,113.4774,113.2686,113.2686,15638.0
2017-12-04 12:00:00,151.9,152.11,151.84,151.88,21098.0,113.2909,113.4475,113.2462,113.276,21098.0
2017-12-04 12:05:00,151.88,152.07,151.42,151.42,26961.0,113.276,113.4177,112.9329,112.9329,26961.0
2017-12-04 12:10:00,151.43,151.52,151.2,151.49,12611.0,112.9404,113.0075,112.7688,112.9851,12611.0
2017-12-04 12:15:00,151.53,151.7,151.47,151.5,33788.0,113.015,113.1418,112.9702,112.9926,33788.0
2017-12-04 12:20:00,151.5,152.12,151.5,151.84,31906.0,112.9926,113.455,112.9926,113.2462,31906.0
2017-12-04 12:25:00,151.78,151.87,151.67,151.8,15328.0,113.2014,113.2686,113.1194,113.2163,15328.0
2017-12-04 12:30:00,151.82,151.84,151.62,151.78,9729.0,113.2313,113.2462,113.0821,113.2014,9729.0
2017-12-04 12:35:00,151.82,151.93,151.66,151.86,8425.0,113.2313,113.3133,113.1119,113.2611,8425.0
2017-12-04 12:40:00,151.83,151.98,151.75,151.94,4553.0,113.2387,113.3506,113.1791,113.3208,4553.0
2017-12-04 12:45:00,152.02,152.1,151.95,152.01,9862.0,113.3804,113.4401,113.3282,113.373,9862.0
2017-12-04 12:50:00,152.07,152.12,152.0,152.04,5330.0,113.4177,113.455,113.3655,113.3953,5330.0
2017-12-04 12:55:00,152.0,152.09,151.97,151.97,8419.0,113.3655,113.4326,113.3431,113.3431,8419.0
2017-12-04 13:00:00,151.99,152.13,151.97,152.04,9990.0,113.3581,113.4625,113.3431,113.3953,9990.0
2017-12-04 13:05:00,152.0,152.07,151.95,151.95,4450.0,113.3655,113.4177,113.3282,113.3282,4450.0
2017-12-04 13:10:00,151.93,152.02,151.93,151.94,4789.0,113.3133,113.3804,113.3133,113.3208,4789.0
2017-12-04 13:15:00,151.92,151.97,151.74,151.84,8377.0,113.3058,113.3431,113.1716,113.2462,8377.0
2017-12-04 13:20:00,151.86,151.98,151.86,151.87,6973.0,113.2611,113.3506,113.2611,113.2686,6973.0
2017-12-04 13:25:00,151.89,151.95,151.64,151.77,17157.0,113.2835,113.3282,113.097,113.194,17157.0
2017-12-04 13:30:00,151.75,152.06,151.75,151.96,11323.0,113.1791,113.4103,113.1791,113.3357,11323.0
2017-12-04 13:35:00,151.96,152.1,151.93,152.1,8564.0,113.3357,113.4401,113.3133,113.4401,8564.0
2017-12-04 13:40:00,152.11,152.38,152.08,152.33,18050.0,113.4475,113.6489,113.4252,113.6116,18050.0
2017-12-04 13:45:00,152.33,152.42,152.22,152.28,9623.0,113.6116,113.6788,113.5296,113.5743,9623.0
2017-12-04 13:50:00,152.31,152.33,152.17,152.31,8421.0,113.5967,113.6116,113.4923,113.5967,8421.0
2017-12-04 13:55:00,152.35,152.58,152.32,152.52,11296.0,113.6265,113.7981,113.6042,113.7533,11296.0
2017-12-04 14:00:00,152.51,152.82,152.49,152.74,21686.0,113.7459,113.9771,113.731,113.9174,21686.0
2017-12-04 14:05:00,152.82,152.89,152.68,152.85,17681.0,113.9771,114.0293,113.8727,113.9995,17681.0
2017-12-04 14:10:00,152.9,152.98,152.75,152.75,6655.0,114.0368,114.0964,113.9249,113.9249,6655.0
2017-12-04 14:15:00,152.69,152.82,152.61,152.75,9141.0,113.8801,113.9771,113.8205,113.9249,9141.0
2017-12-04 14:20:00,152.75,152.76,152.57,152.61,11626.0,113.9249,113.9323,113.7906,113.8205,11626.0
2017-12-04 14:25:00,152.58,152.63,152.26,152.33,15035.0,113.7981,113.8354,113.5594,113.6116,15035.0
2017-12-04 14:30:00,152.33,152.38,152.21,152.27,13613.0,113.6116,113.6489,113.5221,113.5669,13613.0
2017-12-04 14:35:00,152.26,152.96,152.26,152.94,45471.0,113.5594,114.0815,113.5594,114.0666,45471.0
2017-12-04 14:40:00,152.93,152.94,152.75,152.78,13479.0,114.0591,114.0666,113.9249,113.9473,13479.0
2017-12-04 14:45:00,152.8,153.05,152.8,153.02,13619.0,113.9622,114.1486,113.9622,114.1263,13619.0
2017-12-04 14:50:00,153.0,153.28,152.94,153.22,16722.0,114.1113,114.3202,114.0666,114.2754,16722.0
2017-12-04 14:55:00,153.23,153.27,152.96,153.11,8797.0,114.2829,114.3127,114.0815,114.1934,8797.0
2017-12-04 15:00:00,153.14,153.32,153.01,153.32,12218.0,114.2158,114.35,114.1188,114.35,12218.0
2017-12-04 15:05:00,153.3,153.94,153.28,153.86,65089.0,114.3351,114.8124,114.3202,114.7527,65089.0
2017-12-04 15:10:00,153.83,153.83,153.47,153.57,34227.0,114.7304,114.7304,114.4619,114.5365,34227.0
2017-12-04 15:15:00,153.58,153.86,153.56,153.64,25867.0,114.5439,114.7527,114.529,114.5887,25867.0
2017-12-04 15:20:00,153.66,153.84,153.57,153.8,21724.0,114.6036,114.7378,114.5365,114.708,21724.0
2017-12-04 15:25:00,153.83,153.92,153.77,153.87,42735.0,114.7304,114.7975,114.6856,114.7602,42735.0
2017-12-04 15:30:00,153.86,154.03,153.71,153.78,72613.0,114.7527,114.8795,114.6409,114.6931,72613.0
2017-12-04 15:35:00,153.8,153.8,153.42,153.53,40273.0,114.708,114.708,114.4246,114.5066,40273.0
2017-12-04 15:40:00,153.53,153.57,153.38,153.52,65169.0,114.5066,114.5365,114.3947,114.4992,65169.0
2017-12-04 15:45:00,153.51,153.64,153.36,153.46,76894.0,114.4917,114.5887,114.3798,114.4544,76894.0
2017-12-04 15:50:00,153.47,153.47,153.22,153.26,79348.0,114.4619,114.4619,114.2754,114.3052,79348.0
2017-12-04 15:55:00,153.28,153.61,153.24,153.4,120653.0,114.3202,114.5663,114.2903,114.4097,120653.0
2017-12-05 09:30:00,153.52,154.42,153.26,154.34,96882.0,114.4992,115.1704,114.3052,115.1107,96882.0
2017-12-05 09:35:00,154.24,154.85,153.76,153.96,48799.0,115.0362,115.4911,114.6782,114.8273,48799.0
2017-12-05 09:40:00,154.19,154.39,153.74,154.0,28362.0,114.9989,115.148,114.6632,114.8572,28362.0
2017-12-05 09:45:00,153.98,154.27,153.69,154.19,26372.0,114.8422,115.0585,114.626,114.9989,26372.0
2017-12-05 09:50:00,154.14,154.32,153.91,154.22,17291.0,114.9616,115.0958,114.79,115.0212,17291.0
2017-12-05 09:55:00,154.15,154.62,154.06,154.27,16050.0,114.969,115.3196,114.9019,115.0585,16050.0
2017-12-05 10:00:00,154.27,154.5,154.27,154.36,40533.0,115.0585,115.2301,115.0585,115.1257,40533.0
2017-12-05 10:05:00,154.42,154.49,154.26,154.41,12811.0,115.1704,115.2226,115.0511,115.1629,12811.0
2017-12-05 10:10:00,154.42,154.73,154.42,154.61,22419.0,115.1704,115.4016,115.1704,115.3121,22419.0
2017-12-05 10:15:00,154.62,154.83,154.62,154.71,13577.0,115.3196,115.4762,115.3196,115.3867,13577.0
2017-12-05 10:20:00,154.67,154.78,154.49,154.55,13275.0,115.3569,115.4389,115.2226,115.2674,13275.0
2017-12-05 10:25:00,154.5,154.69,154.4,154.64,17553.0,115.2301,115.3718,115.1555,115.3345,17553.0
2017-12-05 10:30:00,154.63,154.63,154.08,154.14,33697.0,115.327,115.327,114.9168,114.9616,33697.0
2017-12-05 10:35:00,154.09,154.2,154.02,154.06,13463.0,114.9243,115.0063,114.8721,114.9019,13463.0
2017-12-05 10:40:00,154.1,154.38,154.08,154.32,11332.0,114.9317,115.1406,114.9168,115.0958,11332.0
2017-12-05 10:45:00,154.32,154.62,154.29,154.62,13676.0,115.0958,115.3196,115.0734,115.3196,13676.0
2017-12-05 10:50:00,154.58,154.78,154.57,154.78,6600.0,115.2897,115.4389,115.2823,115.4389,6600.0
2017-12-05 10:55:00,154.76,154.99,154.66,154.99,12370.0,115.424,115.5955,115.3494,115.5955,12370.0
2017-12-05 11:00:00,154.91,155.29,154.91,155.08,26224.0,115.5359,115.8193,115.5359,115.6627,26224.0
2017-12-05 11:05:00,155.08,155.11,154.88,154.97,12669.0,115.6627,115.685,115.5135,115.5806,12669.0
2017-12-05 11:10:00,154.98,155.0,154.61,154.63,9071.0,115.5881,115.603,115.3121,115.327,9071.0
2017-12-05 11:15:00,154.58,154.64,154.32,154.33,9536.0,115.2897,115.3345,115.0958,115.1033,9536.0
2017-12-05 11:20:00,154.34,154.37,154.19,154.27,11921.0,115.1107,115.1331,114.9989,115.0585,11921.0
2017-12-05 11:25:00,154.28,154.49,154.22,154.46,14129.0,115.066,115.2226,115.0212,115.2002,14129.0
2017-12-05 11:30:00,154.46,154.47,154.35,154.43,8872.0,115.2002,115.2077,115.1182,115.1779,8872.0
2017-12-05 11:35:00,154.41,154.53,154.38,154.53,11850.0,115.1629,115.2524,115.1406,115.2524,11850.0
2017-12-05 11:40:00,154.53,154.54,154.43,154.43,3602.0,115.2524,115.2599,115.1779,115.1779,3602.0
2017-12-05 11:45:00,154.44,154.44,154.13,154.14,8536.0,115.1853,115.1853,114.9541,114.9616,8536.0
2017-12-05 11:50:00,154.15,154.15,153.89,153.94,16714.0,114.969,114.969,114.7751,114.8124,16714.0
2017-12-05 11:55:00,153.91,153.91,153.64,153.74,20749.0,114.79,114.79,114.5887,114.6632,20749.0
2017-12-05 12:00:00,153.7,153.71,153.5,153.51,14005.0,114.6334,114.6409,114.4842,114.4917,14005.0
2017-12-05 12:05:00,153.5,153.51,153.34,153.43,9088.0,114.4842,114.4917,114.3649,114.432,9088.0
2017-12-05 12:10:00,153.42,153.56,153.39,153.46,6605.0,114.4246,114.529,114.4022,114.4544,6605.0
2017-12-05 12:15:00,153.48,153.58,153.33,153.53,8114.0,114.4693,114.5439,114.3575,114.5066,8114.0
2017-12-05 12:20:00,153.53,153.53,153.25,153.37,14894.0,114.5066,114.5066,114.2978,114.3873,14894.0
2017-12-05 12:25:00,153.34,153.44,153.13,153.18,10357.0,114.3649,114.4395,114.2083,114.2456,10357.0
2017-12-05 12:30:00,153.08,153.16,152.75,152.75,13628.0,114.171,114.2307,113.9249,113.9249,13628.0
2017-12-05 12:35:00,152.75,152.83,152.42,152.54,32714.0,113.9249,113.9845,113.6788,113.7683,32714.0
2017-12-05 12:40:00,152.5,152.53,151.77,151.88,43506.0,113.7384,113.7608,113.194,113.276,43506.0
2017-12-05 12:45:00,151.88,152.13,151.85,152.08,19692.0,113.276,113.4625,113.2536,113.4252,19692.0
2017-12-05 12:50:00,152.08,152.08,151.69,151.85,23967.0,113.4252,113.4252,113.1343,113.2536,23967.0
2017-12-05 12:55:00,151.87,152.26,151.83,151.9,15183.0,113.2686,113.5594,113.2387,113.2909,15183.0
2017-12-05 13:00:00,151.93,152.06,151.63,151.97,20851.0,113.3133,113.4103,113.0896,113.3431,20851.0
2017-12-05 13:05:00,151.92,152.01,151.75,151.87,28211.0,113.3058,113.373,113.1791,113.2686,28211.0
2017-12-05 13:10:00,151.87,151.95,151.63,151.64,33248.0,113.2686,113.3282,113.0896,113.097,33248.0
2017-12-05 13:15:00,151.68,151.88,151.68,151.85,13228.0,113.1268,113.276,113.1268,113.2536,13228.0
2017-12-05 13:20:00,151.9,152.56,151.89,152.49,20587.0,113.2909,113.7832,113.2835,113.731,20587.0
2017-12-05 13:25:00,152.51,152.91,152.47,152.77,49933.0,113.7459,114.0442,113.716,113.9398,49933.0
2017-12-05 13:30:00,152.84,153.12,152.67,153.0,39729.0,113.992,114.2008,113.8652,114.1113,39729.0
2017-12-05 13:35:00,153.0,153.27,152.42,152.43,47568.0,114.1113,114.3127,113.6788,113.6862,47568.0
2017-12-05 13:40:00,152.41,152.44,152.03,152.13,14479.0,113.6713,113.6937,113.3879,113.4625,14479.0
2017-12-05 13:45:00,152.07,152.3,151.78,151.86,19020.0,113.4177,113.5893,113.2014,113.2611,19020.0
2017-12-05 13:50:00,151.92,152.03,151.86,151.93,9001.0,113.3058,113.3879,113.2611,113.3133,9001.0
2017-12-05 13:55:00,151.9,152.01,151.81,151.81,9550.0,113.2909,113.373,113.2238,113.2238,9550.0
2017-12-05 14:00:00,151.88,152.16,151.76,152.16,10101.0,113.276,113.4848,113.1865,113.4848,10101.0
2017-12-05 14:05:00,152.16,152.39,152.11,152.27,4844.0,113.4848,113.6564,113.4475,113.5669,4844.0
2017-12-05 14:10:00,152.18,152.38,152.18,152.26,5973.0,113.4998,113.6489,113.4998,113.5594,5973.0
2017-12-05 14:15:00,152.22,152.23,151.86,151.86,22317.0,113.5296,113.537,113.2611,113.2611,22317.0
2017-12-05 14:20:00,151.91,152.47,151.91,152.35,10963.0,113.2984,113.716,113.2984,113.6265,10963.0
2017-12-05 14:25:00,152.4,152.47,152.13,152.18,2575.0,113.6638,113.716,113.4625,113.4998,2575.0
2017-12-05 14:30:00,152.14,152.23,152.02,152.13,14245.0,113.4699,113.537,113.3804,113.4625,14245.0
2017-12-05 14:35:00,152.22,152.28,152.1,152.14,5859.0,113.5296,113.5743,113.4401,113.4699,5859.0
2017-12-05 14:40:00,152.13,152.26,152.12,152.12,4536.0,113.4625,113.5594,113.455,113.455,4536.0
2017-12-05 14:45:00,152.12,152.2,152.1,152.12,5229.0,113.455,113.5147,113.4401,113.455,5229.0
2017-12-05 14:50:00,152.13,152.25,152.11,152.18,14546.0,113.4625,113.552,113.4475,113.4998,14546.0
2017-12-05 14:55:00,152.2,152.22,152.0,152.08,4310.0,113.5147,113.5296,113.3655,113.4252,4310.0
2017-12-05 15:00:00,152.02,152.04,151.65,151.65,13314.0,113.3804,113.3953,113.1045,113.1045,13314.0
2017-12-05 15:05:00,151.64,152.15,151.58,152.15,17553.0,113.097,113.4774,113.0523,113.4774,17553.0
2017-12-05 15:10:00,152.1,152.17,152.0,152.03,8675.0,113.4401,113.4923,113.3655,113.3879,8675.0
2017-12-05 15:15:00,152.04,152.09,151.88,151.98,18834.0,113.3953,113.4326,113.276,113.3506,18834.0
2017-12-05 15:20:00,151.97,152.18,151.93,152.15,8713.0,113.3431,113.4998,113.3133,113.4774,8713.0
2017-12-05 15:25:00,152.18,152.3,152.15,152.23,8909.0,113.4998,113.5893,113.4774,113.537,8909.0
2017-12-05 15:30:00,152.22,152.27,152.09,152.21,14569.0,113.5296,113.5669,113.4326,113.5221,14569.0
2017-12-05 15:35:00,152.18,152.25,151.93,152.02,18377.0,113.4998,113.552,113.3133,113.3804,18377.0
2017-12-05 15:40:00,152.04,152.19,151.97,151.97,14417.0,113.3953,113.5072,113.3431,113.3431,14417.0
2017-12-05 15:45:00,151.98,152.12,151.9,151.9,69061.0,113.3506,113.455,113.2909,113.2909,69061.0
2017-12-05 15:50:00,151.94,152.18,151.94,151.98,54619.0,113.3208,113.4998,113.3208,113.3506,54619.0
2017-12-05 15:55:00,152.02,152.21,152.02,152.12,74942.0,113.3804,113.5221,113.3804,113.455,74942.0
2017-12-06 09:30:00,152.38,152.46,151.0,151.42,37065.0,113.6489,113.7086,112.6197,112.9329,37065.0
2017-12-06 09:35:00,151.46,151.61,150.52,150.83,74000.0,112.9628,113.0746,112.2617,112.4929,74000.0
2017-12-06 09:40:00,150.81,151.0,150.4,150.78,21161.0,112.478,112.6197,112.1722,112.4556,21161.0
2017-12-06 09:45:00,150.72,150.76,150.21,150.51,14363.0,112.4109,112.4407,112.0305,112.2542,14363.0
2017-12-06 09:50:00,150.49,150.6,150.24,150.47,15417.0,112.2393,112.3214,112.0529,112.2244,15417.0
2017-12-06 09:55:00,150.54,150.61,150.32,150.36,10874.0,112.2766,112.3288,112.1125,112.1424,10874.0
2017-12-06 10:00:00,150.33,150.35,150.05,150.15,20730.0,112.12,112.1349,111.9111,111.9857,20730.0
2017-12-06 10:05:00,150.16,150.22,149.69,150.09,43085.0,111.9932,112.0379,111.6427,111.941,43085.0
2017-12-06 10:10:00,150.1,150.91,150.1,150.89,24389.0,111.9484,112.5526,111.9484,112.5376,24389.0
2017-12-06 10:15:00,150.82,151.05,150.69,150.89,13961.0,112.4854,112.657,112.3885,112.5376,13961.0
2017-12-06 10:20:00,150.97,151.28,150.74,150.74,21654.0,112.5973,112.8285,112.4258,112.4258,21654.0
2017-12-06 10:25:00,150.84,150.99,150.69,150.7,9489.0,112.5004,112.6122,112.3885,112.3959,9489.0
2017-12-06 10:30:00,150.74,151.39,150.69,151.06,20501.0,112.4258,112.9106,112.3885,112.6644,20501.0
2017-12-06 10:35:00,151.12,151.22,150.92,150.92,5914.0,112.7092,112.7838,112.56,112.56,5914.0
2017-12-06 10:40:00,150.9,151.58,150.9,151.54,26530.0,112.5451,113.0523,112.5451,113.0224,26530.0
2017-12-06 10:45:00,151.45,151.63,151.33,151.61,16555.0,112.9553,113.0896,112.8658,113.0746,16555.0
2017-12-06 10:50:00,151.55,151.77,151.54,151.71,11415.0,113.0299,113.194,113.0224,113.1492,11415.0
2017-12-06 10:55:00,151.67,151.79,151.64,151.72,15481.0,113.1194,113.2089,113.097,113.1567,15481.0
2017-12-06 11:00:00,151.69,151.88,151.66,151.88,3103.0,113.1343,113.276,113.1119,113.276,3103.0
2017-12-06 11:05:00,151.88,152.18,151.74,152.1,26536.0,113.276,113.4998,113.1716,113.4401,26536.0
2017-12-06 11:10:00,152.16,152.42,152.14,152.37,3856.0,113.4848,113.6788,113.4699,113.6415,3856.0
2017-12-06 11:15:00,152.36,152.48,152.29,152.37,7272.0,113.634,113.7235,113.5818,113.6415,7272.0
2017-12-06 11:20:00,152.33,152.51,152.33,152.43,5541.0,113.6116,113.7459,113.6116,113.6862,5541.0
2017-12-06 11:25:00,152.4,152.43,152.22,152.31,6197.0,113.6638,113.6862,113.5296,113.5967,6197.0
2017-12-06 11:30:00,152.32,152.32,152.07,152.18,7464.0,113.6042,113.6042,113.4177,113.4998,7464.0
2017-12-06 11:35:00,152.17,152.4,152.17,152.28,7265.0,113.4923,113.6638,113.4923,113.5743,7265.0
2017-12-06 11:40:00,152.37,152.43,152.36,152.42,3101.0,113.6415,113.6862,113.634,113.6788,3101.0
2017-12-06 11:45:00,152.47,152.71,152.47,152.71,7028.0,113.716,113.895,113.716,113.895,7028.0
2017-12-06 11:50:00,152.66,152.76,152.63,152.76,2170.0,113.8578,113.9323,113.8354,113.9323,2170.0
2017-12-06 11:55:00,152.71,152.75,152.5,152.53,5003.0,113.895,113.9249,113.7384,113.7608,5003.0
2017-12-06 12:00:00,152.53,152.57,152.23,152.23,6608.0,113.7608,113.7906,113.537,113.537,6608.0
2017-12-06 12:05:00,152.25,152.26,152.06,152.09,5943.0,113.552,113.5594,113.4103,113.4326,5943.0
2017-12-06 12:10:00,152.14,152.42,152.11,152.39,4722.0,113.4699,113.6788,113.4475,113.6564,4722.0
2017-12-06 12:15:00,152.36,152.39,152.18,152.23,5790.0,113.634,113.6564,113.4998,113.537,5790.0
2017-12-06 12:20:00,152.2,152.36,152.2,152.36,3651.0,113.5147,113.634,113.5147,113.634,3651.0
2017-12-06 12:25:00,152.25,152.33,152.21,152.21,4477.0,113.552,113.6116,113.5221,113.5221,4477.0
2017-12-06 12:30:00,152.21,152.57,152.21,152.57,3292.0,113.5221,113.7906,113.5221,113.7906,3292.0
2017-12-06 12:35:00,152.61,152.63,152.34,152.37,6300.0,113.8205,113.8354,113.6191,113.6415,6300.0
2017-12-06 12:40:00,152.37,152.46,152.32,152.44,6477.0,113.6415,113.7086,113.6042,113.6937,6477.0
2017-12-06 12:45:00,152.39,152.54,152.28,152.54,6666.0,113.6564,113.7683,113.5743,113.7683,6666.0
2017-12-06 12:50:00,152.56,152.71,152.5,152.51,3551.0,113.7832,113.895,113.7384,113.7459,3551.0
2017-12-06 12:55:00,152.53,152.65,152.52,152.65,2883.0,113.7608,113.8503,113.7533,113.8503,2883.0
2017-12-06 13:00:00,152.62,152.8,152.62,152.76,4680.0,113.8279,113.9622,113.8279,113.9323,4680.0
2017-12-06 13:05:00,152.81,152.88,152.66,152.73,4615.0,113.9696,114.0218,113.8578,113.91,4615.0
2017-12-06 13:10:00,152.8,152.84,152.72,152.84,1747.0,113.9622,113.992,113.9025,113.992,1747.0
2017-12-06 13:15:00,152.86,152.88,152.74,152.8,3164.0,114.0069,114.0218,113.9174,113.9622,3164.0
2017-12-06 13:20:00,152.83,152.84,152.55,152.61,2850.0,113.9845,113.992,113.7757,113.8205,2850.0
2017-12-06 13:25:00,152.56,152.76,152.56,152.76,3339.0,113.7832,113.9323,113.7832,113.9323,3339.0
2017-12-06 13:30:00,152.75,152.92,152.71,152.82,7118.0,113.9249,114.0517,113.895,113.9771,7118.0
2017-12-06 13:35:00,152.82,152.87,152.59,152.67,10494.0,113.9771,114.0144,113.8055,113.8652,10494.0
2017-12-06 13:40:00,152.68,152.82,152.66,152.79,3085.0,113.8727,113.9771,113.8578,113.9547,3085.0
2017-12-06 13:45:00,152.81,152.85,152.71,152.71,3700.0,113.9696,113.9995,113.895,113.895,3700.0
2017-12-06 13:50:00,152.73,152.83,152.7,152.7,4150.0,113.91,113.9845,113.8876,113.8876,4150.0
2017-12-06 13:55:00,152.69,152.75,152.62,152.75,4593.0,113.8801,113.9249,113.8279,113.9249,4593.0
2017-12-06 14:00:00,152.75,152.92,152.67,152.75,8812.0,113.9249,114.0517,113.8652,113.9249,8812.0
2017-12-06 14:05:00,152.8,152.8,152.6,152.64,6707.0,113.9622,113.9622,113.813,113.8428,6707.0
2017-12-06 14:10:00,152.69,152.69,152.53,152.54,8020.0,113.8801,113.8801,113.7608,113.7683,8020.0
2017-12-06 14:15:00,152.59,152.73,152.55,152.73,5589.0,113.8055,113.91,113.7757,113.91,5589.0
2017-12-06 14:20:00,152.78,152.78,152.67,152.71,3492.0,113.9473,113.9473,113.8652,113.895,3492.0
2017-12-06 14:25:00,152.69,152.71,152.63,152.66,5771.0,113.8801,113.895,113.8354,113.8578,5771.0
2017-12-06 14:30:00,152.64,152.75,152.62,152.73,5694.0,113.8428,113.9249,113.8279,113.91,5694.0
2017-12-06 14:35:00,152.77,152.93,152.76,152.76,5580.0,113.9398,114.0591,113.9323,113.9323,5580.0
2017-12-06 14:40:00,152.8,152.81,152.73,152.74,7936.0,113.9622,113.9696,113.91,113.9174,7936.0
2017-12-06 14:45:00,152.78,152.86,152.76,152.79,6231.0,113.9473,114.0069,113.9323,113.9547,6231.0
2017-12-06 14:50:00,152.74,152.81,152.72,152.75,4196.0,113.9174,113.9696,113.9025,113.9249,4196.0
2017-12-06 14:55:00,152.75,152.85,152.75,152.84,5450.0,113.9249,113.9995,113.9249,113.992,5450.0
2017-12-06 15:00:00,152.82,152.82,152.67,152.77,5181.0,113.9771,113.9771,113.8652,113.9398,5181.0
2017-12-06 15:05:00,152.76,152.85,152.74,152.82,6840.0,113.9323,113.9995,113.9174,113.9771,6840.0
2017-12-06 15:10:00,152.79,152.84,152.73,152.84,10131.0,113.9547,113.992,113.91,113.992,10131.0
2017-12-06 15:15:00,152.82,152.86,152.81,152.84,4011.0,113.9771,114.0069,113.9696,113.992,4011.0
2017-12-06 15:20:00,152.87,152.87,152.74,152.8,15267.0,114.0144,114.0144,113.9174,113.9622,15267.0
2017-12-06 15:25:00,152.83,153.02,152.81,152.99,11647.0,113.9845,114.1263,113.9696,114.1039,11647.0
2017-12-06 15:30:00,152.98,153.08,152.61,153.03,55240.0,114.0964,114.171,113.8205,114.1337,55240.0
2017-12-06 15:35:00,153.03,153.08,152.95,153.05,17428.0,114.1337,114.171,114.074,114.1486,17428.0
2017-12-06 15:40:00,153.04,153.2,152.97,153.16,17877.0,114.1412,114.2605,114.089,114.2307,17877.0
2017-12-06 15:45:00,153.16,153.19,152.95,152.95,22239.0,114.2307,114.253,114.074,114.074,22239.0
2017-12-06 15:50:00,152.77,152.82,152.58,152.72,25182.0,113.9398,113.9771,113.7981,113.9025,25182.0
2017-12-06 15:55:00,152.72,152.84,152.68,152.76,51999.0,113.9025,113.992,113.8727,113.9323,51999.0
2017-12-07 09:30:00,152.5,153.49,152.4,152.4,52683.0,114.2321,114.9736,114.1572,114.1572,52683.0
2017-12-07 09:35:00,152.4,152.61,152.14,152.32,19503.0,114.1572,114.3145,113.9624,114.0972,19503.0
2017-12-07 09:40:00,152.28,152.51,151.92,152.18,41725.0,114.0673,114.2395,113.7976,113.9924,41725.0
2017-12-07 09:45:00,152.32,152.46,151.67,151.67,7427.0,114.0972,114.2021,113.6103,113.6103,7427.0
2017-12-07 09:50:00,151.64,151.77,150.81,150.86,25091.0,113.5879,113.6852,112.9661,113.0036,25091.0
2017-12-07 09:55:00,150.87,151.26,150.5,151.19,25109.0,113.0111,113.3032,112.7339,113.2508,25109.0
2017-12-07 10:00:00,151.23,151.43,151.09,151.26,9943.0,113.2807,113.4306,113.1759,113.3032,9943.0
2017-12-07 10:05:00,151.27,151.36,150.63,150.65,10485.0,113.3107,113.3781,112.8313,112.8463,10485.0
2017-12-07 10:10:00,150.64,150.72,150.36,150.36,16991.0,112.8388,112.8987,112.6291,112.6291,16991.0
2017-12-07 10:15:00,150.4,150.61,150.33,150.48,18154.0,112.659,112.8163,112.6066,112.719,18154.0
2017-12-07 10:20:00,150.43,150.51,150.29,150.48,11743.0,112.6815,112.7414,112.5766,112.719,11743.0
2017-12-07 10:25:00,150.52,150.99,150.48,150.94,8494.0,112.7489,113.101,112.719,113.0635,8494.0
2017-12-07 10:30:00,150.94,151.21,150.93,151.16,15343.0,113.0635,113.2658,113.056,113.2283,15343.0
2017-12-07 10:35:00,151.08,151.28,150.99,151.28,5600.0,113.1684,113.3182,113.101,113.3182,5600.0
2017-12-07 10:40:00,151.26,151.4,151.2,151.25,7622.0,113.3032,113.4081,113.2583,113.2957,7622.0
2017-12-07 10:45:00,151.19,151.42,151.06,151.41,4849.0,113.2508,113.4231,113.1534,113.4156,4849.0
2017-12-07 10:50:00,151.44,151.45,151.31,151.37,5168.0,113.4381,113.4455,113.3407,113.3856,5168.0
2017-12-07 10:55:00,151.36,151.36,151.24,151.33,1137.0,113.3781,113.3781,113.2882,113.3557,1137.0
2017-12-07 11:00:00,151.24,151.34,151.14,151.14,12152.0,113.2882,113.3631,113.2133,113.2133,12152.0
2017-12-07 11:05:00,151.07,151.1,150.89,151.0,5317.0,113.1609,113.1834,113.0261,113.1085,5317.0
2017-12-07 11:10:00,151.06,151.23,150.92,151.12,3727.0,113.1534,113.2807,113.0485,113.1984,3727.0
2017-12-07 11:15:00,151.21,151.23,151.15,151.18,3900.0,113.2658,113.2807,113.2208,113.2433,3900.0
2017-12-07 11:20:00,151.14,151.19,150.92,151.05,9341.0,113.2133,113.2508,113.0485,113.1459,9341.0
2017-12-07 11:25:00,151.1,151.19,151.09,151.09,7261.0,113.1834,113.2508,113.1759,113.1759,7261.0
2017-12-07 11:30:00,151.13,151.22,151.01,151.05,12619.0,113.2058,113.2733,113.116,113.1459,12619.0
2017-12-07 11:35:00,151.15,151.63,151.12,151.61,22349.0,113.2208,113.5804,113.1984,113.5654,22349.0
2017-12-07 11:40:00,151.62,151.77,151.62,151.62,4162.0,113.5729,113.6852,113.5729,113.5729,4162.0
2017-12-07 11:45:00,151.63,151.68,151.55,151.59,2129.0,113.5804,113.6178,113.5204,113.5504,2129.0
2017-12-07 11:50:00,151.53,151.71,151.52,151.65,7613.0,113.5055,113.6403,113.498,113.5954,7613.0
2017-12-07 11:55:00,151.7,151.74,151.68,151.68,4453.0,113.6328,113.6628,113.6178,113.6178,4453.0
2017-12-07 12:00:00,151.66,151.91,151.65,151.9,32954.0,113.6028,113.7901,113.5954,113.7826,32954.0
2017-12-07 12:05:00,151.91,152.09,151.86,151.99,16808.0,113.7901,113.9249,113.7527,113.85,16808.0
2017-12-07 12:10:00,152.02,152.29,152.0,152.13,15307.0,113.8725,114.0748,113.8575,113.9549,15307.0
2017-12-07 12:15:00,152.06,152.06,151.8,151.88,5943.0,113.9025,113.9025,113.7077,113.7676,5943.0
2017-12-07 12:20:00,151.92,152.0,151.89,151.89,2900.0,113.7976,113.8575,113.7751,113.7751,2900.0
2017-12-07 12:25:00,151.87,152.04,151.79,152.0,7735.0,113.7601,113.8875,113.7002,113.8575,7735.0
2017-12-07 12:30:00,151.96,151.97,151.88,151.94,8655.0,113.8276,113.8351,113.7676,113.8126,8655.0
2017-12-07 12:35:00,151.97,152.02,151.95,151.95,3006.0,113.8351,113.8725,113.8201,113.8201,3006.0
2017-12-07 12:40:00,151.91,151.98,151.87,151.92,10279.0,113.7901,113.8425,113.7601,113.7976,10279.0
2017-12-07 12:45:00,151.88,151.94,151.85,151.93,5204.0,113.7676,113.8126,113.7452,113.8051,5204.0
2017-12-07 12:50:00,151.92,152.03,151.88,151.98,5041.0,113.7976,113.88,113.7676,113.8425,5041.0
2017-12-07 12:55:00,152.01,152.06,151.97,152.01,6159.0,113.865,113.9025,113.8351,113.865,6159.0
2017-12-07 13:00:00,152.01,152.13,152.0,152.11,4096.0,113.865,113.9549,113.8575,113.9399,4096.0
2017-12-07 13:05:00,152.09,152.12,152.03,152.03,2669.0,113.9249,113.9474,113.88,113.88,2669.0
2017-12-07 13:10:00,152.02,152.09,152.0,152.02,8569.0,113.8725,113.9249,113.8575,113.8725,8569.0
2017-12-07 13:15:00,152.0,152.03,151.73,151.73,9627.0,113.8575,113.88,113.6553,113.6553,9627.0
2017-12-07 13:20:00,151.73,151.89,151.63,151.86,9809.0,113.6553,113.7751,113.5804,113.7527,9809.0
2017-12-07 13:25:00,151.9,152.02,151.9,152.01,1219.0,113.7826,113.8725,113.7826,113.865,1219.0
2017-12-07 13:30:00,152.0,152.0,151.95,151.96,2300.0,113.8575,113.8575,113.8201,113.8276,2300.0
2017-12-07 13:35:00,151.94,152.0,151.84,151.88,6653.0,113.8126,113.8575,113.7377,113.7676,6653.0
2017-12-07 13:40:00,151.85,151.9,151.73,151.77,4200.0,113.7452,113.7826,113.6553,113.6852,4200.0
2017-12-07 13:45:00,151.79,151.92,151.79,151.9,6361.0,113.7002,113.7976,113.7002,113.7826,6361.0
2017-12-07 13:50:00,151.87,151.89,151.77,151.79,2400.0,113.7601,113.7751,113.6852,113.7002,2400.0
2017-12-07 13:55:00,151.84,151.91,151.8,151.83,6101.0,113.7377,113.7901,113.7077,113.7302,6101.0
2017-12-07 14:00:00,151.86,152.04,151.85,152.0,5730.0,113.7527,113.8875,113.7452,113.8575,5730.0
2017-12-07 14:05:00,152.0,152.02,151.94,151.97,3076.0,113.8575,113.8725,113.8126,113.8351,3076.0
2017-12-07 14:10:00,152.04,152.05,151.93,151.96,6968.0,113.8875,113.895,113.8051,113.8276,6968.0
2017-12-07 14:15:00,151.94,152.01,151.83,151.93,6624.0,113.8126,113.865,113.7302,113.8051,6624.0
2017-12-07 14:20:00,151.93,152.27,151.92,152.23,6935.0,113.8051,114.0598,113.7976,114.0298,6935.0
2017-12-07 14:25:00,152.25,152.27,152.04,152.04,8861.0,114.0448,114.0598,113.8875,113.8875,8861.0
2017-12-07 14:30:00,152.09,152.13,152.06,152.1,3201.0,113.9249,113.9549,113.9025,113.9324,3201.0
2017-12-07 14:35:00,152.06,152.09,151.98,152.04,13354.0,113.9025,113.9249,113.8425,113.8875,13354.0
2017-12-07 14:40:00,152.0,152.09,151.92,151.93,16065.0,113.8575,113.9249,113.7976,113.8051,16065.0
2017-12-07 14:45:00,151.89,151.97,151.85,151.95,5935.0,113.7751,113.8351,113.7452,113.8201,5935.0
2017-12-07 14:50:00,152.04,152.04,151.95,151.98,3200.0,113.8875,113.8875,113.8201,113.8425,3200.0
2017-12-07 14:55:00,151.98,152.01,151.89,151.97,5544.0,113.8425,113.865,113.7751,113.8351,5544.0
2017-12-07 15:00:00,151.97,152.01,151.92,151.93,4630.0,113.8351,113.865,113.7976,113.8051,4630.0
2017-12-07 15:05:00,151.97,152.0,151.86,151.86,5584.0,113.8351,113.8575,113.7527,113.7527,5584.0
2017-12-07 15:10:00,151.88,152.03,151.88,151.98,7944.0,113.7676,113.88,113.7676,113.8425,7944.0
2017-12-07 15:15:00,152.01,152.05,151.98,151.98,4785.0,113.865,113.895,113.8425,113.8425,4785.0
2017-12-07 15:20:00,151.98,152.12,151.94,152.12,9115.0,113.8425,113.9474,113.8126,113.9474,9115.0
2017-12-07 15:25:00,152.12,152.18,152.11,152.14,7533.0,113.9474,113.9924,113.9399,113.9624,7533.0
2017-12-07 15:30:00,152.14,152.19,152.05,152.13,18079.0,113.9624,113.9998,113.895,113.9549,18079.0
2017-12-07 15:35:00,152.11,152.19,152.06,152.17,12090.0,113.9399,113.9998,113.9025,113.9849,12090.0
2017-12-07 15:40:00,152.18,152.21,152.08,152.09,14662.0,113.9924,114.0148,113.9175,113.9249,14662.0
2017-12-07 15:45:00,152.08,152.09,151.91,151.93,15318.0,113.9175,113.9249,113.7901,113.8051,15318.0
2017-12-07 15:50:00,151.92,152.07,151.81,152.0,27000.0,113.7976,113.91,113.7152,113.8575,27000.0
2017-12-07 15:55:00,152.02,152.14,151.98,152.13,42467.0,113.8725,113.9624,113.8425,113.9549,42467.0
2017-12-08 09:30:00,152.67,153.02,151.19,151.25,40127.0,114.3594,114.6216,113.2508,113.2957,40127.0
2017-12-08 09:35:00,151.28,151.41,151.01,151.07,6357.0,113.3182,113.4156,113.116,113.1609,6357.0
2017-12-08 09:40:00,151.14,151.54,151.09,151.49,6615.0,113.2133,113.513,113.1759,113.4755,6615.0
2017-12-08 09:45:00,151.43,151.59,151.16,151.38,7547.0,113.4306,113.5504,113.2283,113.3931,7547.0
2017-12-08 09:50:00,151.42,151.92,151.39,151.75,7474.0,113.4231,113.7976,113.4006,113.6703,7474.0
2017-12-08 09:55:00,151.76,152.15,151.76,151.9,7953.0,113.6778,113.9699,113.6778,113.7826,7953.0
2017-12-08 10:00:00,151.83,151.84,151.28,151.31,17730.0,113.7302,113.7377,113.3182,113.3407,17730.0
2017-12-08 10:05:00,151.32,151.49,151.25,151.4,9353.0,113.3482,113.4755,113.2957,113.4081,9353.0
2017-12-08 10:10:00,151.39,151.39,151.04,151.1,13144.0,113.4006,113.4006,113.1384,113.1834,13144.0
2017-12-08 10:15:00,151.04,151.64,151.04,151.63,21602.0,113.1384,113.5879,113.1384,113.5804,21602.0
2017-12-08 10:20:00,151.57,151.69,151.46,151.5,17171.0,113.5354,113.6253,113.453,113.483,17171.0
2017-12-08 10:25:00,151.47,151.91,151.45,151.78,6588.0,113.4605,113.7901,113.4455,113.6927,6588.0
2017-12-08 10:30:00,151.82,151.9,151.53,151.6,8982.0,113.7227,113.7826,113.5055,113.5579,8982.0
2017-12-08 10:35:00,151.66,151.67,151.45,151.67,11705.0,113.6028,113.6103,113.4455,113.6103,11705.0
2017-12-08 10:40:00,151.67,151.86,151.44,151.81,5138.0,113.6103,113.7527,113.4381,113.7152,5138.0
2017-12-08 10:45:00,151.82,152.06,151.71,151.88,6210.0,113.7227,113.9025,113.6403,113.7676,6210.0
2017-12-08 10:50:00,151.86,151.88,151.73,151.81,6538.0,113.7527,113.7676,113.6553,113.7152,6538.0
2017-12-08 10:55:00,151.85,151.93,151.77,151.79,6831.0,113.7452,113.8051,113.6852,113.7002,6831.0
2017-12-08 11:00:00,151.67,151.71,151.62,151.66,3586.0,113.6103,113.6403,113.5729,113.6028,3586.0
2017-12-08 11:05:00,151.65,151.68,151.47,151.68,7464.0,113.5954,113.6178,113.4605,113.6178,7464.0
2017-12-08 11:10:00,151.73,151.73,151.52,151.71,5455.0,113.6553,113.6553,113.498,113.6403,5455.0
2017-12-08 11:15:00,151.71,151.74,151.3,151.44,17663.0,113.6403,113.6628,113.3332,113.4381,17663.0
2017-12-08 11:20:00,151.46,151.68,151.39,151.68,12299.0,113.453,113.6178,113.4006,113.6178,12299.0
2017-12-08 11:25:00,151.75,151.86,151.45,151.54,7360.0,113.6703,113.7527,113.4455,113.513,7360.0
2017-12-08 11:30:00,151.54,151.65,151.54,151.56,5252.0,113.513,113.5954,113.513,113.5279,5252.0
2017-12-08 11:35:00,151.57,151.63,151.46,151.59,4582.0,113.5354,113.5804,113.453,113.5504,4582.0
2017-12-08 11:40:00,151.62,151.87,151.61,151.8,5032.0,113.5729,113.7601,113.5654,113.7077,5032.0
2017-12-08 11:45:00,151.81,151.85,151.71,151.84,2497.0,113.7152,113.7452,113.6403,113.7377,2497.0
2017-12-08 11:50:00,151.82,151.84,151.74,151.75,31036.0,113.7227,113.7377,113.6628,113.6703,31036.0
2017-12-08 11:55:00,151.78,151.83,151.58,151.58,6996.0,113.6927,113.7302,113.5429,113.5429,6996.0
2017-12-08 12:00:00,151.58,151.8,151.57,151.8,10964.0,113.5429,113.7077,113.5354,113.7077,10964.0
2017-12-08 12:05:00,151.82,151.94,151.82,151.94,5462.0,113.7227,113.8126,113.7227,113.8126,5462.0
2017-12-08 12:10:00,151.94,151.96,151.84,151.91,7037.0,113.8126,113.8276,113.7377,113.7901,7037.0
2017-12-08 12:15:00,151.9,152.13,151.83,152.13,6307.0,113.7826,113.9549,113.7302,113.9549,6307.0
2017-12-08 12:20:00,152.07,152.09,152.01,152.05,3889.0,113.91,113.9249,113.865,113.895,3889.0
2017-12-08 12:25:00,152.05,152.13,151.97,152.13,7904.0,113.895,113.9549,113.8351,113.9549,7904.0
2017-12-08 12:30:00,152.12,152.35,152.1,152.35,3919.0,113.9474,114.1197,113.9324,114.1197,3919.0
2017-12-08 12:35:00,152.36,152.52,152.3,152.32,6206.0,114.1272,114.247,114.0822,114.0972,6206.0
2017-12-08 12:40:00,152.33,152.34,152.1,152.14,8300.0,114.1047,114.1122,113.9324,113.9624,8300.0
2017-12-08 12:45:00,152.15,152.29,151.92,152.05,16033.0,113.9699,114.0748,113.7976,113.895,16033.0
2017-12-08 12:50:00,152.05,152.21,152.04,152.13,7278.0,113.895,114.0148,113.8875,113.9549,7278.0
2017-12-08 12:55:00,152.13,152.13,152.05,152.09,6499.0,113.9549,113.9549,113.895,113.9249,6499.0
2017-12-08 13:00:00,152.13,152.2,152.07,152.18,10558.0,113.9549,114.0073,113.91,113.9924,10558.0
2017-12-08 13:05:00,152.2,152.21,152.04,152.13,16654.0,114.0073,114.0148,113.8875,113.9549,16654.0
2017-12-08 13:10:00,152.16,152.29,152.15,152.29,3450.0,113.9774,114.0748,113.9699,114.0748,3450.0
2017-12-08 13:15:00,152.24,152.35,152.19,152.3,4646.0,114.0373,114.1197,113.9998,114.0822,4646.0
2017-12-08 13:20:00,152.33,152.47,152.29,152.46,6193.0,114.1047,114.2096,114.0748,114.2021,6193.0
2017-12-08 13:25:00,152.48,152.48,152.33,152.44,13856.0,114.2171,114.2171,114.1047,114.1871,13856.0
2017-12-08 13:30:00,152.46,152.64,152.4,152.64,19766.0,114.2021,114.3369,114.1572,114.3369,19766.0
2017-12-08 13:35:00,152.64,152.64,152.46,152.64,3564.0,114.3369,114.3369,114.2021,114.3369,3564.0
2017-12-08 13:40:00,152.58,152.63,152.51,152.52,2400.0,114.292,114.3294,114.2395,114.247,2400.0
2017-12-08 13:45:00,152.52,152.55,152.37,152.46,7164.0,114.247,114.2695,114.1347,114.2021,7164.0
2017-12-08 13:50:00,152.46,152.59,152.46,152.57,5120.0,114.2021,114.2995,114.2021,114.2845,5120.0
2017-12-08 13:55:00,152.63,152.73,152.62,152.68,5733.0,114.3294,114.4043,114.3219,114.3669,5733.0
2017-12-08 14:00:00,152.68,152.81,152.64,152.73,15993.0,114.3669,114.4643,114.3369,114.4043,15993.0
2017-12-08 14:05:00,152.77,152.8,152.73,152.75,3006.0,114.4343,114.4568,114.4043,114.4193,3006.0
2017-12-08 14:10:00,152.74,152.77,152.59,152.62,5111.0,114.4118,114.4343,114.2995,114.3219,5111.0
2017-12-08 14:15:00,152.64,152.69,152.61,152.63,7250.0,114.3369,114.3744,114.3145,114.3294,7250.0
2017-12-08 14:20:00,152.63,152.68,152.6,152.65,4387.0,114.3294,114.3669,114.307,114.3444,4387.0
2017-12-08 14:25:00,152.65,152.68,152.51,152.64,10200.0,114.3444,114.3669,114.2395,114.3369,10200.0
2017-12-08 14:30:00,152.65,152.68,152.5,152.65,11281.0,114.3444,114.3669,114.2321,114.3444,11281.0
2017-12-08 14:35:00,152.68,152.74,152.62,152.73,6649.0,114.3669,114.4118,114.3219,114.4043,6649.0
2017-12-08 14:40:00,152.76,152.85,152.73,152.82,6939.0,114.4268,114.4942,114.4043,114.4718,6939.0
2017-12-08 14:45:00,152.81,152.81,152.72,152.72,3359.0,114.4643,114.4643,114.3969,114.3969,3359.0
2017-12-08 14:50:00,152.77,152.82,152.61,152.61,12331.0,114.4343,114.4718,114.3145,114.3145,12331.0
2017-12-08 14:55:00,152.61,152.71,152.57,152.66,4891.0,114.3145,114.3894,114.2845,114.3519,4891.0
2017-12-08 15:00:00,152.69,152.72,152.65,152.69,6645.0,114.3744,114.3969,114.3444,114.3744,6645.0
2017-12-08 15:05:00,152.67,152.73,152.57,152.69,6297.0,114.3594,114.4043,114.2845,114.3744,6297.0
2017-12-08 15:10:00,152.68,152.74,152.61,152.7,3916.0,114.3669,114.4118,114.3145,114.3819,3916.0
2017-12-08 15:15:00,152.72,152.72,152.61,152.64,5320.0,114.3969,114.3969,114.3145,114.3369,5320.0
2017-12-08 15:20:00,152.67,152.85,152.62,152.81,13524.0,114.3594,114.4942,114.3219,114.4643,13524.0
2017-12-08 15:25:00,152.84,152.88,152.69,152.7,8647.0,114.4867,114.5167,114.3744,114.3819,8647.0
2017-12-08 15:30:00,152.74,152.77,152.69,152.74,7293.0,114.4118,114.4343,114.3744,114.4118,7293.0
2017-12-08 15:35:00,152.78,152.8,152.73,152.74,17172.0,114.4418,114.4568,114.4043,114.4118,17172.0
2017-12-08 15:40:00,152.74,152.75,152.61,152.61,18810.0,114.4118,114.4193,114.3145,114.3145,18810.0
2017-12-08 15:45:00,152.63,152.63,152.36,152.37,19731.0,114.3294,114.3294,114.1272,114.1347,19731.0
2017-12-08 15:50:00,152.4,152.83,152.39,152.77,23003.0,114.1572,114.4792,114.1497,114.4343,23003.0
2017-12-08 15:55:00,152.74,152.84,152.72,152.81,49985.0,114.4118,114.4867,114.3969,114.4643,49985.0
2017-12-11 09:30:00,153.2,153.6,153.2,153.52,25705.0,114.7564,115.056,114.7564,114.9961,25705.0
2017-12-11 09:35:00,153.6,153.68,152.95,152.95,10005.0,115.056,115.116,114.5691,114.5691,10005.0
2017-12-11 09:40:00,152.9,152.92,152.22,152.45,13193.0,114.5317,114.5467,114.0223,114.1946,13193.0
2017-12-11 09:45:00,152.45,152.71,152.34,152.69,9102.0,114.1946,114.3894,114.1122,114.3744,9102.0
2017-12-11 09:50:00,152.61,153.26,152.61,153.17,14117.0,114.3145,114.8013,114.3145,114.7339,14117.0
2017-12-11 09:55:00,153.1,153.35,152.86,153.2,5450.0,114.6815,114.8688,114.5017,114.7564,5450.0
2017-12-11 10:00:00,153.17,153.51,153.09,153.09,12307.0,114.7339,114.9886,114.674,114.674,12307.0
2017-12-11 10:05:00,153.09,153.18,152.78,152.87,10770.0,114.674,114.7414,114.4418,114.5092,10770.0
2017-12-11 10:10:00,152.97,153.18,152.86,152.86,5450.0,114.5841,114.7414,114.5017,114.5017,5450.0
2017-12-11 10:15:00,152.8,152.84,152.56,152.84,9301.0,114.4568,114.4867,114.277,114.4867,9301.0
2017-12-11 10:20:00,152.81,153.04,152.79,153.04,6300.0,114.4643,114.6366,114.4493,114.6366,6300.0
2017-12-11 10:25:00,153.03,153.15,152.92,152.92,5395.0,114.6291,114.7189,114.5467,114.5467,5395.0
2017-12-11 10:30:00,152.89,152.99,152.74,152.83,4561.0,114.5242,114.5991,114.4118,114.4792,4561.0
2017-12-11 10:35:00,152.79,152.91,152.76,152.86,3277.0,114.4493,114.5392,114.4268,114.5017,3277.0
2017-12-11 10:40:00,152.86,152.99,152.81,152.98,5946.0,114.5017,114.5991,114.4643,114.5916,5946.0
2017-12-11 10:45:00,152.97,153.14,152.94,152.97,9413.0,114.5841,114.7115,114.5616,114.5841,9413.0
2017-12-11 10:50:00,152.93,152.94,152.76,152.94,4311.0,114.5542,114.5616,114.4268,114.5616,4311.0
2017-12-11 10:55:00,152.95,153.05,152.78,152.8,4700.0,114.5691,114.644,114.4418,114.4568,4700.0
2017-12-11 11:00:00,152.77,153.01,152.77,152.99,6102.0,114.4343,114.6141,114.4343,114.5991,6102.0
2017-12-11 11:05:00,153.01,153.05,152.88,152.98,5321.0,114.6141,114.644,114.5167,114.5916,5321.0
2017-12-11 11:10:00,152.95,152.95,152.83,152.83,2185.0,114.5691,114.5691,114.4792,114.4792,2185.0
2017-12-11 11:15:00,152.87,152.88,152.74,152.84,11154.0,114.5092,114.5167,114.4118,114.4867,11154.0
2017-12-11 11:20:00,152.84,152.85,152.73,152.8,6950.0,114.4867,114.4942,114.4043,114.4568,6950.0
2017-12-11 11:25:00,152.83,152.95,152.83,152.93,2224.0,114.4792,114.5691,114.4792,114.5542,2224.0
2017-12-11 11:30:00,152.94,153.08,152.94,153.07,4998.0,114.5616,114.6665,114.5616,114.659,4998.0
2017-12-11 11:35:00,153.04,153.1,152.98,153.05,2867.0,114.6366,114.6815,114.5916,114.644,2867.0
2017-12-11 11:40:00,153.05,153.1,152.9,152.93,4672.0,114.644,114.6815,114.5317,114.5542,4672.0
2017-12-11 11:45:00,152.97,153.04,152.94,152.94,2300.0,114.5841,114.6366,114.5616,114.5616,2300.0
2017-12-11 11:50:00,152.89,153.1,152.88,153.08,3289.0,114.5242,114.6815,114.5167,114.6665,3289.0
2017-12-11 11:55:00,153.09,153.09,152.81,152.91,6506.0,114.674,114.674,114.4643,114.5392,6506.0
2017-12-11 12:00:00,152.9,153.01,152.8,152.8,3627.0,114.5317,114.6141,114.4568,114.4568,3627.0
2017-12-11 12:05:00,152.78,152.99,152.78,152.95,3643.0,114.4418,114.5991,114.4418,114.5691,3643.0
2017-12-11 12:10:00,152.92,153.02,152.92,152.92,1510.0,114.5467,114.6216,114.5467,114.5467,1510.0
2017-12-11 12:15:00,152.9,152.94,152.84,152.84,2078.0,114.5317,114.5616,114.4867,114.4867,2078.0
2017-12-11 12:20:00,152.82,152.96,152.82,152.95,7102.0,114.4718,114.5766,114.4718,114.5691,7102.0
2017-12-11 12:25:00,152.95,153.17,152.93,153.16,4927.0,114.5691,114.7339,114.5542,114.7264,4927.0
2017-12-11 12:30:00,153.16,153.17,152.98,153.01,5299.0,114.7264,114.7339,114.5916,114.6141,5299.0
2017-12-11 12:35:00,153.01,153.01,152.88,152.88,2177.0,114.6141,114.6141,114.5167,114.5167,2177.0
2017-12-11 12:40:00,152.85,152.99,152.82,152.83,9912.0,114.4942,114.5991,114.4718,114.4792,9912.0
2017-12-11 12:45:00,152.84,152.84,152.8,152.81,2929.0,114.4867,114.4867,114.4568,114.4643,2929.0
2017-12-11 12:50:00,152.8,153.0,152.79,152.82,4819.0,114.4568,114.6066,114.4493,114.4718,4819.0
2017-12-11 12:55:00,152.88,152.92,152.83,152.84,3300.0,114.5167,114.5467,114.4792,114.4867,3300.0
2017-12-11 13:00:00,152.83,152.9,152.79,152.81,2535.0,114.4792,114.5317,114.4493,114.4643,2535.0
2017-12-11 13:05:00,152.8,153.0,152.78,152.93,4510.0,114.4568,114.6066,114.4418,114.5542,4510.0
2017-12-11 13:10:00,152.95,153.02,152.92,153.02,4530.0,114.5691,114.6216,114.5467,114.6216,4530.0
2017-12-11 13:15:00,153.0,153.15,153.0,153.13,4829.0,114.6066,114.7189,114.6066,114.704,4829.0
2017-12-11 13:20:00,153.13,153.15,153.1,153.1,3574.0,114.704,114.7189,114.6815,114.6815,3574.0
2017-12-11 13:25:00,153.03,153.09,153.03,153.04,2187.0,114.6291,114.674,114.6291,114.6366,2187.0
2017-12-11 13:30:00,153.08,153.13,153.08,153.13,1011.0,114.6665,114.704,114.6665,114.704,1011.0
2017-12-11 13:35:00,153.12,153.22,153.1,153.22,3577.0,114.6965,114.7714,114.6815,114.7714,3577.0
2017-12-11 13:40:00,153.22,153.24,153.1,153.16,4397.0,114.7714,114.7864,114.6815,114.7264,4397.0
2017-12-11 13:45:00,153.15,153.27,153.12,153.24,4939.0,114.7189,114.8088,114.6965,114.7864,4939.0
2017-12-11 13:50:00,153.26,153.35,153.25,153.32,6256.0,114.8013,114.8688,114.7939,114.8463,6256.0
2017-12-11 13:55:00,153.33,153.36,153.28,153.29,5660.0,114.8538,114.8763,114.8163,114.8238,5660.0
2017-12-11 14:00:00,153.28,153.35,153.28,153.32,7345.0,114.8163,114.8688,114.8163,114.8463,7345.0
2017-12-11 14:05:00,153.33,153.35,153.15,153.15,18871.0,114.8538,114.8688,114.7189,114.7189,18871.0
2017-12-11 14:10:00,153.13,153.17,153.0,153.04,5546.0,114.704,114.7339,114.6066,114.6366,5546.0
2017-12-11 14:15:00,153.07,153.07,152.87,152.96,8535.0,114.659,114.659,114.5092,114.5766,8535.0
2017-12-11 14:20:00,152.96,153.08,152.91,152.97,8621.0,114.5766,114.6665,114.5392,114.5841,8621.0
2017-12-11 14:25:00,153.0,153.14,152.95,153.08,11418.0,114.6066,114.7115,114.5691,114.6665,11418.0
2017-12-11 14:30:00,153.09,153.09,152.96,153.01,4460.0,114.674,114.674,114.5766,114.6141,4460.0
2017-12-11 14:35:00,152.98,153.0,152.95,153.0,7481.0,114.5916,114.6066,114.5691,114.6066,7481.0
2017-12-11 14:40:00,152.99,153.0,152.88,152.93,6657.0,114.5991,114.6066,114.5167,114.5542,6657.0
2017-12-11 14:45:00,152.91,152.92,152.76,152.84,7791.0,114.5392,114.5467,114.4268,114.4867,7791.0
2017-12-11 14:50:00,152.87,152.93,152.85,152.88,4663.0,114.5092,114.5542,114.4942,114.5167,4663.0
2017-12-11 14:55:00,152.86,152.99,152.85,152.93,4145.0,114.5017,114.5991,114.4942,114.5542,4145.0
2017-12-11 15:00:00,152.92,153.04,152.91,152.98,17104.0,114.5467,114.6366,114.5392,114.5916,17104.0
2017-12-11 15:05:00,152.97,153.01,152.79,152.84,6641.0,114.5841,114.6141,114.4493,114.4867,6641.0
2017-12-11 15:10:00,152.84,152.87,152.74,152.74,6368.0,114.4867,114.5092,114.4118,114.4118,6368.0
2017-12-11 15:15:00,152.77,152.77,152.55,152.56,9245.0,114.4343,114.4343,114.2695,114.277,9245.0
2017-12-11 15:20:00,152.55,152.55,152.42,152.42,5540.0,114.2695,114.2695,114.1721,114.1721,5540.0
2017-12-11 15:25:00,152.45,152.46,152.25,152.32,8317.0,114.1946,114.2021,114.0448,114.0972,8317.0
2017-12-11 15:30:00,152.34,152.41,152.27,152.31,10692.0,114.1122,114.1646,114.0598,114.0897,10692.0
2017-12-11 15:35:00,152.33,152.47,152.33,152.44,8913.0,114.1047,114.2096,114.1047,114.1871,8913.0
2017-12-11 15:40:00,152.44,152.57,152.42,152.47,18848.0,114.1871,114.2845,114.1721,114.2096,18848.0
2017-12-11 15:45:00,152.49,152.57,152.46,152.55,16615.0,114.2246,114.2845,114.2021,114.2695,16615.0
2017-12-11 15:50:00,152.56,152.81,152.56,152.69,21248.0,114.277,114.4643,114.277,114.3744,21248.0
2017-12-11 15:55:00,152.71,152.82,152.62,152.71,49625.0,114.3894,114.4718,114.3219,114.3894,49625.0
2017-12-12 09:30:00,152.56,152.7,152.2,152.62,28426.0,114.277,114.3819,114.0073,114.3219,28426.0
2017-12-12 09:35:00,152.65,152.69,152.42,152.45,3420.0,114.3444,114.3744,114.1721,114.1946,3420.0
2017-12-12 09:40:00,152.51,152.71,152.36,152.64,15544.0,114.2395,114.3894,114.1272,114.3369,15544.0
2017-12-12 09:45:00,152.65,152.95,152.61,152.9,19624.0,114.3444,114.5691,114.3145,114.5317,19624.0
2017-12-12 09:50:00,152.98,153.41,152.98,153.41,12518.0,114.5916,114.9137,114.5916,114.9137,12518.0
2017-12-12 09:55:00,153.41,153.56,153.38,153.44,7462.0,114.9137,115.0261,114.8912,114.9362,7462.0
2017-12-12 10:00:00,153.44,153.44,153.18,153.22,7824.0,114.9362,114.9362,114.7414,114.7714,7824.0
2017-12-12 10:05:00,153.23,153.26,152.88,153.02,15326.0,114.7789,114.8013,114.5167,114.6216,15326.0
2017-12-12 10:10:00,153.06,153.25,153.04,153.16,11883.0,114.6515,114.7939,114.6366,114.7264,11883.0
2017-12-12 10:15:00,153.11,153.24,153.06,153.24,15753.0,114.689,114.7864,114.6515,114.7864,15753.0
2017-12-12 10:20:00,153.27,153.34,152.93,152.97,8305.0,114.8088,114.8613,114.5542,114.5841,8305.0
2017-12-12 10:25:00,152.99,152.99,152.68,152.68,8680.0,114.5991,114.5991,114.3669,114.3669,8680.0
2017-12-12 10:30:00,152.65,152.91,152.56,152.87,11450.0,114.3444,114.5392,114.277,114.5092,11450.0
2017-12-12 10:35:00,152.87,153.09,152.87,152.98,12703.0,114.5092,114.674,114.5092,114.5916,12703.0
2017-12-12 10:40:00,152.99,152.99,152.7,152.8,4545.0,114.5991,114.5991,114.3819,114.4568,4545.0
2017-12-12 10:45:00,152.82,152.82,152.54,152.54,5117.0,114.4718,114.4718,114.262,114.262,5117.0
2017-12-12 10:50:00,152.5,152.5,152.26,152.26,13317.0,114.2321,114.2321,114.0523,114.0523,13317.0
2017-12-12 10:55:00,152.33,152.44,152.28,152.44,13322.0,114.1047,114.1871,114.0673,114.1871,13322.0
2017-12-12 11:00:00,152.45,152.56,152.36,152.39,16366.0,114.1946,114.277,114.1272,114.1497,16366.0
2017-12-12 11:05:00,152.36,152.57,152.34,152.46,12317.0,114.1272,114.2845,114.1122,114.2021,12317.0
2017-12-12 11:10:00,152.49,152.66,152.48,152.64,5650.0,114.2246,114.3519,114.2171,114.3369,5650.0
2017-12-12 11:15:00,152.64,152.64,152.35,152.36,7705.0,114.3369,114.3369,114.1197,114.1272,7705.0
2017-12-12 11:20:00,152.39,152.39,152.29,152.35,9430.0,114.1497,114.1497,114.0748,114.1197,9430.0
2017-12-12 11:25:00,152.35,152.61,152.35,152.41,12144.0,114.1197,114.3145,114.1197,114.1646,12144.0
2017-12-12 11:30:00,152.4,152.55,152.37,152.46,13198.0,114.1572,114.2695,114.1347,114.2021,13198.0
2017-12-12 11:35:00,152.52,152.64,152.49,152.58,8836.0,114.247,114.3369,114.2246,114.292,8836.0
2017-12-12 11:40:00,152.61,152.9,152.59,152.89,10809.0,114.3145,114.5317,114.2995,114.5242,10809.0
2017-12-12 11:45:00,152.88,152.93,152.83,152.91,5716.0,114.5167,114.5542,114.4792,114.5392,5716.0
2017-12-12 11:50:00,152.9,152.9,152.61,152.63,7000.0,114.5317,114.5317,114.3145,114.3294,7000.0
2017-12-12 11:55:00,152.68,152.89,152.63,152.89,5678.0,114.3669,114.5242,114.3294,114.5242,5678.0
2017-12-12 12:00:00,152.91,152.97,152.81,152.9,14147.0,114.5392,114.5841,114.4643,114.5317,14147.0
2017-12-12 12:05:00,152.89,152.95,152.82,152.91,3557.0,114.5242,114.5691,114.4718,114.5392,3557.0
2017-12-12 12:10:00,152.89,152.89,152.74,152.75,5782.0,114.5242,114.5242,114.4118,114.4193,5782.0
2017-12-12 12:15:00,152.79,152.82,152.68,152.76,11808.0,114.4493,114.4718,114.3669,114.4268,11808.0
2017-12-12 12:20:00,152.74,152.81,152.7,152.75,8442.0,114.4118,114.4643,114.3819,114.4193,8442.0
2017-12-12 12:25:00,152.77,152.8,152.54,152.54,5200.0,114.4343,114.4568,114.262,114.262,5200.0
2017-12-12 12:30:00,152.59,152.7,152.53,152.53,7316.0,114.2995,114.3819,114.2545,114.2545,7316.0
2017-12-12 12:35:00,152.59,152.59,152.49,152.5,6708.0,114.2995,114.2995,114.2246,114.2321,6708.0
2017-12-12 12:40:00,152.5,152.62,152.44,152.49,10992.0,114.2321,114.3219,114.1871,114.2246,10992.0
2017-12-12 12:45:00,152.52,152.54,152.42,152.42,3500.0,114.247,114.262,114.1721,114.1721,3500.0
2017-12-12 12:50:00,152.39,152.55,152.38,152.51,9784.0,114.1497,114.2695,114.1422,114.2395,9784.0
2017-12-12 12:55:00,152.47,152.52,152.45,152.51,4431.0,114.2096,114.247,114.1946,114.2395,4431.0
2017-12-12 13:00:00,152.5,152.6,152.45,152.53,8900.0,114.2321,114.307,114.1946,114.2545,8900.0
2017-12-12 13:05:00,152.5,152.59,152.46,152.59,9000.0,114.2321,114.2995,114.2021,114.2995,9000.0
2017-12-12 13:10:00,152.59,152.59,152.48,152.5,7964.0,114.2995,114.2995,114.2171,114.2321,7964.0
2017-12-12 13:15:00,152.49,152.6,152.41,152.6,4300.0,114.2246,114.307,114.1646,114.307,4300.0
2017-12-12 13:20:00,152.61,152.88,152.57,152.85,12381.0,114.3145,114.5167,114.2845,114.4942,12381.0
2017-12-12 13:25:00,152.88,152.95,152.84,152.95,5900.0,114.5167,114.5691,114.4867,114.5691,5900.0
2017-12-12 13:30:00,152.98,153.12,152.97,153.07,8841.0,114.5916,114.6965,114.5841,114.659,8841.0
2017-12-12 13:35:00,153.11,153.64,153.08,153.57,21506.0,114.689,115.086,114.6665,115.0336,21506.0
2017-12-12 13:40:00,153.52,153.65,153.37,153.37,6743.0,114.9961,115.0935,114.8837,114.8837,6743.0
2017-12-12 13:45:00,153.38,153.42,153.21,153.26,47602.0,114.8912,114.9212,114.7639,114.8013,47602.0
2017-12-12 13:50:00,153.26,153.35,153.25,153.34,4600.0,114.8013,114.8688,114.7939,114.8613,4600.0
2017-12-12 13:55:00,153.32,153.32,153.03,153.03,4863.0,114.8463,114.8463,114.6291,114.6291,4863.0
2017-12-12 14:00:00,153.02,153.18,153.01,153.03,10225.0,114.6216,114.7414,114.6141,114.6291,10225.0
2017-12-12 14:05:00,153.06,153.19,152.96,153.17,24525.0,114.6515,114.7489,114.5766,114.7339,24525.0
2017-12-12 14:10:00,153.13,153.2,153.06,153.17,15323.0,114.704,114.7564,114.6515,114.7339,15323.0
2017-12-12 14:15:00,153.15,153.32,153.15,153.3,6000.0,114.7189,114.8463,114.7189,114.8313,6000.0
2017-12-12 14:20:00,153.24,153.36,153.2,153.33,5080.0,114.7864,114.8763,114.7564,114.8538,5080.0
2017-12-12 14:25:00,153.36,153.36,153.2,153.27,2966.0,114.8763,114.8763,114.7564,114.8088,2966.0
2017-12-12 14:30:00,153.19,153.21,153.12,153.18,2223.0,114.7489,114.7639,114.6965,114.7414,2223.0
2017-12-12 14:35:00,153.13,153.13,153.02,153.07,10595.0,114.704,114.704,114.6216,114.659,10595.0
2017-12-12 14:40:00,153.05,153.06,152.81,152.91,8900.0,114.644,114.6515,114.4643,114.5392,8900.0
2017-12-12 14:45:00,152.9,153.06,152.88,152.99,7907.0,114.5317,114.6515,114.5167,114.5991,7907.0
2017-12-12 14:50:00,153.01,153.05,152.92,152.92,2600.0,114.6141,114.644,114.5467,114.5467,2600.0
2017-12-12 14:55:00,152.94,152.99,152.93,152.99,4890.0,114.5616,114.5991,114.5542,114.5991,4890.0
2017-12-12 15:00:00,153.01,153.02,152.92,152.92,3713.0,114.6141,114.6216,114.5467,114.5467,3713.0
2017-12-12 15:05:00,152.91,153.05,152.77,152.94,12260.0,114.5392,114.644,114.4343,114.5616,12260.0
2017-12-12 15:10:00,152.93,153.03,152.91,152.97,10353.0,114.5542,114.6291,114.5392,114.5841,10353.0
2017-12-12 15:15:00,152.98,152.99,152.88,152.95,7477.0,114.5916,114.5991,114.5167,114.5691,7477.0
2017-12-12 15:20:00,152.96,153.08,152.95,153.05,8753.0,114.5766,114.6665,114.5691,114.644,8753.0
2017-12-12 15:25:00,153.06,153.14,153.06,153.09,8078.0,114.6515,114.7115,114.6515,114.674,8078.0
2017-12-12 15:30:00,153.08,153.11,152.95,152.99,11975.0,114.6665,114.689,114.5691,114.5991,11975.0
2017-12-12 15:35:00,153.0,153.05,152.97,153.01,11054.0,114.6066,114.644,114.5841,114.6141,11054.0
2017-12-12 15:40:00,153.01,153.01,152.83,152.97,14939.0,114.6141,114.6141,114.4792,114.5841,14939.0
2017-12-12 15:45:00,152.98,153.02,152.89,152.9,12316.0,114.5916,114.6216,114.5242,114.5317,12316.0
2017-12-12 15:50:00,152.88,152.94,152.81,152.84,20458.0,114.5167,114.5616,114.4643,114.4867,20458.0
2017-12-12 15:55:00,152.86,153.09,152.84,153.03,46489.0,114.5017,114.674,114.4867,114.6291,46489.0
2017-12-13 09:30:00,153.19,153.35,152.61,152.92,30993.0,114.7489,114.8688,114.3145,114.5467,30993.0
2017-12-13 09:35:00,153.0,153.45,152.94,153.34,8299.0,114.6066,114.9437,114.5616,114.8613,8299.0
2017-12-13 09:40:00,153.28,153.39,152.95,153.14,9990.0,114.8163,114.8987,114.5691,114.7115,9990.0
2017-12-13 09:45:00,153.05,153.16,152.8,152.8,11256.0,114.644,114.7264,114.4568,114.4568,11256.0
2017-12-13 09:50:00,152.92,153.22,152.92,153.11,11738.0,114.5467,114.7714,114.5467,114.689,11738.0
2017-12-13 09:55:00,153.18,153.29,153.15,153.29,3889.0,114.7414,114.8238,114.7189,114.8238,3889.0
2017-12-13 10:00:00,153.29,153.39,153.22,153.36,9814.0,114.8238,114.8987,114.7714,114.8763,9814.0
2017-12-13 10:05:00,153.39,153.55,153.32,153.49,11242.0,114.8987,115.0186,114.8463,114.9736,11242.0
2017-12-13 10:10:00,153.45,153.46,153.2,153.21,20024.0,114.9437,114.9512,114.7564,114.7639,20024.0
2017-12-13 10:15:00,153.12,153.15,152.8,152.8,7304.0,114.6965,114.7189,114.4568,114.4568,7304.0
2017-12-13 10:20:00,152.79,152.86,152.68,152.83,7572.0,114.4493,114.5017,114.3669,114.4792,7572.0
2017-12-13 10:25:00,152.85,153.24,152.85,152.98,8998.0,114.4942,114.7864,114.4942,114.5916,8998.0
2017-12-13 10:30:00,153.01,153.14,152.95,153.14,5050.0,114.6141,114.7115,114.5691,114.7115,5050.0
2017-12-13 10:35:00,153.12,153.41,153.11,153.28,11348.0,114.6965,114.9137,114.689,114.8163,11348.0
2017-12-13 10:40:00,153.19,153.31,153.11,153.19,9079.0,114.7489,114.8388,114.689,114.7489,9079.0
2017-12-13 10:45:00,153.21,153.28,153.07,153.28,3677.0,114.7639,114.8163,114.659,114.8163,3677.0
2017-12-13 10:50:00,153.34,153.34,153.14,153.15,9846.0,114.8613,114.8613,114.7115,114.7189,9846.0
2017-12-13 10:55:00,153.2,153.21,153.1,153.19,3297.0,114.7564,114.7639,114.6815,114.7489,3297.0
2017-12-13 11:00:00,153.15,153.36,153.09,153.32,6571.0,114.7189,114.8763,114.674,114.8463,6571.0
2017-12-13 11:05:00,153.28,153.35,153.0,153.07,6953.0,114.8163,114.8688,114.6066,114.659,6953.0
2017-12-13 11:10:00,153.06,153.19,152.93,153.08,6916.0,114.6515,114.7489,114.5542,114.6665,6916.0
2017-12-13 11:15:00,153.08,153.13,153.04,153.12,980.0,114.6665,114.704,114.6366,114.6965,980.0
2017-12-13 11:20:00,153.09,153.29,153.04,153.11,9863.0,114.674,114.8238,114.6366,114.689,9863.0
2017-12-13 11:25:00,153.11,153.11,152.85,153.02,15461.0,114.689,114.689,114.4942,114.6216,15461.0
2017-12-13 11:30:00,153.02,153.04,152.84,152.84,3500.0,114.6216,114.6366,114.4867,114.4867,3500.0
2017-12-13 11:35:00,152.84,152.85,152.71,152.71,2368.0,114.4867,114.4942,114.3894,114.3894,2368.0
2017-12-13 11:40:00,152.71,152.77,152.5,152.5,5304.0,114.3894,114.4343,114.2321,114.2321,5304.0
2017-12-13 11:45:00,152.47,152.6,152.37,152.51,13111.0,114.2096,114.307,114.1347,114.2395,13111.0
2017-12-13 11:50:00,152.56,152.6,152.41,152.52,7741.0,114.277,114.307,114.1646,114.247,7741.0
2017-12-13 11:55:00,152.53,152.62,152.49,152.56,9031.0,114.2545,114.3219,114.2246,114.277,9031.0
2017-12-13 12:00:00,152.53,152.53,152.17,152.18,3738.0,114.2545,114.2545,113.9849,113.9924,3738.0
2017-12-13 12:05:00,152.16,152.16,151.89,152.0,11904.0,113.9774,113.9774,113.7751,113.8575,11904.0
2017-12-13 12:10:00,151.93,152.16,151.76,151.82,15801.0,113.8051,113.9774,113.6778,113.7227,15801.0
2017-12-13 12:15:00,151.85,152.0,151.8,151.96,10444.0,113.7452,113.8575,113.7077,113.8276,10444.0
2017-12-13 12:20:00,151.91,151.99,151.82,151.94,8226.0,113.7901,113.85,113.7227,113.8126,8226.0
2017-12-13 12:25:00,151.94,152.03,151.87,152.0,8325.0,113.8126,113.88,113.7601,113.8575,8325.0
2017-12-13 12:30:00,152.0,152.04,151.87,151.92,9403.0,113.8575,113.8875,113.7601,113.7976,9403.0
2017-12-13 12:35:00,151.93,151.93,151.76,151.86,14052.0,113.8051,113.8051,113.6778,113.7527,14052.0
2017-12-13 12:40:00,151.8,151.81,151.59,151.68,12488.0,113.7077,113.7152,113.5504,113.6178,12488.0
2017-12-13 12:45:00,151.76,152.05,151.74,152.05,6582.0,113.6778,113.895,113.6628,113.895,6582.0
2017-12-13 12:50:00,152.05,152.05,151.68,151.81,9078.0,113.895,113.895,113.6178,113.7152,9078.0
2017-12-13 12:55:00,151.77,151.85,151.73,151.78,6651.0,113.6852,113.7452,113.6553,113.6927,6651.0
2017-12-13 13:00:00,151.76,151.88,151.76,151.81,5200.0,113.6778,113.7676,113.6778,113.7152,5200.0
2017-12-13 13:05:00,151.87,151.98,151.87,151.92,4091.0,113.7601,113.8425,113.7601,113.7976,4091.0
2017-12-13 13:10:00,151.95,151.95,151.77,151.81,3000.0,113.8201,113.8201,113.6852,113.7152,3000.0
2017-12-13 13:15:00,151.83,151.9,151.76,151.9,4208.0,113.7302,113.7826,113.6778,113.7826,4208.0
2017-12-13 13:20:00,151.92,151.94,151.8,151.8,7958.0,113.7976,113.8126,113.7077,113.7077,7958.0
2017-12-13 13:25:00,151.84,151.91,151.76,151.81,3130.0,113.7377,113.7901,113.6778,113.7152,3130.0
2017-12-13 13:30:00,151.84,151.87,151.56,151.57,10327.0,113.7377,113.7601,113.5279,113.5354,10327.0
2017-12-13 13:35:00,151.57,151.7,151.56,151.65,7064.0,113.5354,113.6328,113.5279,113.5954,7064.0
2017-12-13 13:40:00,151.69,151.81,151.63,151.81,3500.0,113.6253,113.7152,113.5804,113.7152,3500.0
2017-12-13 13:45:00,151.81,151.97,151.81,151.85,4971.0,113.7152,113.8351,113.7152,113.7452,4971.0
2017-12-13 13:50:00,151.81,151.92,151.72,151.91,6932.0,113.7152,113.7976,113.6478,113.7901,6932.0
2017-12-13 13:55:00,151.84,151.84,151.61,151.61,4377.0,113.7377,113.7377,113.5654,113.5654,4377.0
2017-12-13 14:00:00,151.61,152.15,151.53,151.91,9446.0,113.5654,113.9699,113.5055,113.7901,9446.0
2017-12-13 14:05:00,151.89,152.02,151.73,151.82,10033.0,113.7751,113.8725,113.6553,113.7227,10033.0
2017-12-13 14:10:00,151.74,151.91,151.44,151.48,16185.0,113.6628,113.7901,113.4381,113.468,16185.0
2017-12-13 14:15:00,151.59,151.62,151.35,151.42,30090.0,113.5504,113.5729,113.3706,113.4231,30090.0
2017-12-13 14:20:00,151.43,151.89,151.38,151.78,56670.0,113.4306,113.7751,113.3931,113.6927,56670.0
2017-12-13 14:25:00,151.83,151.83,151.64,151.78,4200.0,113.7302,113.7302,113.5879,113.6927,4200.0
2017-12-13 14:30:00,151.77,152.26,151.73,152.24,6221.0,113.6852,114.0523,113.6553,114.0373,6221.0
2017-12-13 14:35:00,152.2,152.27,152.06,152.06,4751.0,114.0073,114.0598,113.9025,113.9025,4751.0
2017-12-13 14:40:00,152.07,152.09,151.85,151.85,5729.0,113.91,113.9249,113.7452,113.7452,5729.0
2017-12-13 14:45:00,151.97,152.1,151.81,151.92,6990.0,113.8351,113.9324,113.7152,113.7976,6990.0
2017-12-13 14:50:00,151.96,152.37,151.91,152.37,9140.0,113.8276,114.1347,113.7901,114.1347,9140.0
2017-12-13 14:55:00,152.31,152.31,152.18,152.22,3790.0,114.0897,114.0897,113.9924,114.0223,3790.0
2017-12-13 15:00:00,152.2,152.28,151.99,152.06,9845.0,114.0073,114.0673,113.85,113.9025,9845.0
2017-12-13 15:05:00,152.03,152.16,151.91,151.94,8749.0,113.88,113.9774,113.7901,113.8126,8749.0
2017-12-13 15:10:00,151.99,152.04,151.85,151.86,4525.0,113.85,113.8875,113.7452,113.7527,4525.0
2017-12-13 15:15:00,151.88,152.11,151.88,152.03,5469.0,113.7676,113.9399,113.7676,113.88,5469.0
2017-12-13 15:20:00,151.99,152.2,151.99,152.13,5832.0,113.85,114.0073,113.85,113.9549,5832.0
2017-12-13 15:25:00,152.12,152.13,151.89,151.98,8702.0,113.9474,113.9549,113.7751,113.8425,8702.0
2017-12-13 15:30:00,151.99,152.07,151.96,152.02,10233.0,113.85,113.91,113.8276,113.8725,10233.0
2017-12-13 15:35:00,152.03,152.06,151.85,151.9,7000.0,113.88,113.9025,113.7452,113.7826,7000.0
2017-12-13 15:40:00,151.89,151.94,151.83,151.85,15107.0,113.7751,113.8126,113.7302,113.7452,15107.0
2017-12-13 15:45:00,151.85,151.87,151.59,151.64,35867.0,113.7452,113.7601,113.5504,113.5879,35867.0
2017-12-13 15:50:00,151.55,151.58,151.4,151.42,33780.0,113.5204,113.5429,113.4081,113.4231,33780.0
2017-12-13 15:55:00,151.47,151.68,151.44,151.62,67119.0,113.4605,113.6178,113.4381,113.5729,67119.0
2017-12-14 09:30:00,152.26,152.39,151.82,152.17,14945.0,114.0523,114.1497,113.7227,113.9849,14945.0
2017-12-14 09:35:00,152.01,152.12,151.86,152.12,3103.0,113.865,113.9474,113.7527,113.9474,3103.0
2017-12-14 09:40:00,152.15,152.51,152.11,152.49,9094.0,113.9699,114.2395,113.9399,114.2246,9094.0
2017-12-14 09:45:00,152.44,152.6,152.3,152.41,11316.0,114.1871,114.307,114.0822,114.1646,11316.0
2017-12-14 09:50:00,152.46,152.59,152.38,152.39,9198.0,114.2021,114.2995,114.1422,114.1497,9198.0
2017-12-14 09:55:00,152.42,152.46,151.83,151.87,15426.0,114.1721,114.2021,113.7302,113.7601,15426.0
2017-12-14 10:00:00,151.9,152.08,151.66,151.66,10818.0,113.7826,113.9175,113.6028,113.6028,10818.0
2017-12-14 10:05:00,151.74,151.83,151.63,151.78,10512.0,113.6628,113.7302,113.5804,113.6927,10512.0
2017-12-14 10:10:00,151.81,151.81,151.57,151.58,4921.0,113.7152,113.7152,113.5354,113.5429,4921.0
2017-12-14 10:15:00,151.55,151.76,151.55,151.74,70307.0,113.5204,113.6778,113.5204,113.6628,70307.0
2017-12-14 10:20:00,151.75,151.85,151.73,151.85,25001.0,113.6703,113.7452,113.6553,113.7452,25001.0
2017-12-14 10:25:00,151.85,151.93,151.79,151.91,12300.0,113.7452,113.8051,113.7002,113.7901,12300.0
2017-12-14 10:30:00,151.89,151.91,151.56,151.85,12068.0,113.7751,113.7901,113.5279,113.7452,12068.0
2017-12-14 10:35:00,151.85,151.85,151.71,151.78,10156.0,113.7452,113.7452,113.6403,113.6927,10156.0
2017-12-14 10:40:00,151.8,151.8,151.56,151.56,8305.0,113.7077,113.7077,113.5279,113.5279,8305.0
2017-12-14 10:45:00,151.53,151.65,151.31,151.33,11863.0,113.5055,113.5954,113.3407,113.3557,11863.0
2017-12-14 10:50:00,151.35,151.52,151.09,151.09,66830.0,113.3706,113.498,113.1759,113.1759,66830.0
2017-12-14 10:55:00,151.11,151.42,150.95,151.41,69190.0,113.1909,113.4231,113.071,113.4156,69190.0
2017-12-14 11:00:00,151.37,151.61,151.35,151.47,29883.0,113.3856,113.5654,113.3706,113.4605,29883.0
2017-12-14 11:05:00,151.43,151.54,151.11,151.12,27467.0,113.4306,113.513,113.1909,113.1984,27467.0
2017-12-14 11:10:00,151.14,151.22,150.95,150.95,26192.0,113.2133,113.2733,113.071,113.071,26192.0
2017-12-14 11:15:00,150.94,151.0,150.85,150.9,88070.0,113.0635,113.1085,112.9961,113.0336,88070.0
2017-12-14 11:20:00,150.9,150.9,150.41,150.6,19389.0,113.0336,113.0336,112.6665,112.8088,19389.0
2017-12-14 11:25:00,150.63,150.87,150.43,150.64,28008.0,112.8313,113.0111,112.6815,112.8388,28008.0
2017-12-14 11:30:00,150.64,150.82,150.41,150.68,39108.0,112.8388,112.9736,112.6665,112.8688,39108.0
2017-12-14 11:35:00,150.63,150.68,150.12,150.27,31019.0,112.8313,112.8688,112.4493,112.5616,31019.0
2017-12-14 11:40:00,150.29,150.44,150.15,150.3,63233.0,112.5766,112.689,112.4718,112.5841,63233.0
2017-12-14 11:45:00,150.27,150.46,150.08,150.27,88461.0,112.5616,112.704,112.4193,112.5616,88461.0
2017-12-14 11:50:00,150.31,150.35,150.04,150.25,88826.0,112.5916,112.6216,112.3894,112.5467,88826.0
2017-12-14 11:55:00,150.18,150.8,150.15,150.8,29154.0,112.4942,112.9587,112.4718,112.9587,29154.0
2017-12-14 12:00:00,150.83,151.05,150.53,150.53,21789.0,112.9811,113.1459,112.7564,112.7564,21789.0
2017-12-14 12:05:00,150.5,150.9,150.5,150.9,10534.0,112.7339,113.0336,112.7339,113.0336,10534.0
2017-12-14 12:10:00,150.89,150.93,150.59,150.66,9998.0,113.0261,113.056,112.8013,112.8538,9998.0
2017-12-14 12:15:00,150.66,150.89,150.47,150.56,14603.0,112.8538,113.0261,112.7115,112.7789,14603.0
2017-12-14 12:20:00,150.53,150.58,150.33,150.45,28378.0,112.7564,112.7939,112.6066,112.6965,28378.0
2017-12-14 12:25:00,150.48,150.55,150.28,150.28,8574.0,112.719,112.7714,112.5691,112.5691,8574.0
2017-12-14 12:30:00,150.25,150.28,150.08,150.19,20153.0,112.5467,112.5691,112.4193,112.5017,20153.0
2017-12-14 12:35:00,150.21,150.33,150.16,150.25,26522.0,112.5167,112.6066,112.4793,112.5467,26522.0
2017-12-14 12:40:00,150.25,150.64,150.21,150.64,17544.0,112.5467,112.8388,112.5167,112.8388,17544.0
2017-12-14 12:45:00,150.64,150.97,150.64,150.88,10145.0,112.8388,113.086,112.8388,113.0186,10145.0
2017-12-14 12:50:00,150.91,151.1,150.88,150.88,9073.0,113.041,113.1834,113.0186,113.0186,9073.0
2017-12-14 12:55:00,150.91,150.92,150.66,150.91,12048.0,113.041,113.0485,112.8538,113.041,12048.0
2017-12-14 13:00:00,150.91,151.08,150.76,150.78,9863.0,113.041,113.1684,112.9287,112.9437,9863.0
2017-12-14 13:05:00,150.78,150.96,150.78,150.94,10001.0,112.9437,113.0785,112.9437,113.0635,10001.0
2017-12-14 13:10:00,150.91,150.95,150.8,150.87,7561.0,113.041,113.071,112.9587,113.0111,7561.0
2017-12-14 13:15:00,150.81,151.03,150.81,150.85,7317.0,112.9661,113.1309,112.9661,112.9961,7317.0
2017-12-14 13:20:00,150.88,151.02,150.87,151.0,5831.0,113.0186,113.1234,113.0111,113.1085,5831.0
2017-12-14 13:25:00,151.03,151.1,150.89,150.97,8060.0,113.1309,113.1834,113.0261,113.086,8060.0
2017-12-14 13:30:00,151.01,151.1,150.97,151.1,5233.0,113.116,113.1834,113.086,113.1834,5233.0
2017-12-14 13:35:00,151.07,151.14,150.97,150.98,9076.0,113.1609,113.2133,113.086,113.0935,9076.0
2017-12-14 13:40:00,150.96,151.05,150.94,150.97,5452.0,113.0785,113.1459,113.0635,113.086,5452.0
2017-12-14 13:45:00,151.06,151.06,150.86,150.93,7041.0,113.1534,113.1534,113.0036,113.056,7041.0
2017-12-14 13:50:00,150.86,150.98,150.86,150.9,3887.0,113.0036,113.0935,113.0036,113.0336,3887.0
2017-12-14 13:55:00,150.89,151.0,150.81,150.88,6392.0,113.0261,113.1085,112.9661,113.0186,6392.0
2017-12-14 14:00:00,150.84,150.84,150.72,150.81,6587.0,112.9886,112.9886,112.8987,112.9661,6587.0
2017-12-14 14:05:00,150.81,150.84,150.69,150.69,8476.0,112.9661,112.9886,112.8763,112.8763,8476.0
2017-12-14 14:10:00,150.68,150.78,150.63,150.75,5768.0,112.8688,112.9437,112.8313,112.9212,5768.0
2017-12-14 14:15:00,150.77,150.86,150.74,150.74,3690.0,112.9362,113.0036,112.9137,112.9137,3690.0
2017-12-14 14:20:00,150.76,150.85,150.33,150.34,12813.0,112.9287,112.9961,112.6066,112.6141,12813.0
2017-12-14 14:25:00,150.36,150.5,150.2,150.24,10020.0,112.6291,112.7339,112.5092,112.5392,10020.0
2017-12-14 14:30:00,150.2,150.46,150.2,150.3,8247.0,112.5092,112.704,112.5092,112.5841,8247.0
2017-12-14 14:35:00,150.34,150.49,150.16,150.45,15068.0,112.6141,112.7264,112.4793,112.6965,15068.0
2017-12-14 14:40:00,150.44,150.67,150.43,150.6,8486.0,112.689,112.8613,112.6815,112.8088,8486.0
2017-12-14 14:45:00,150.64,150.69,150.57,150.63,9194.0,112.8388,112.8763,112.7864,112.8313,9194.0
2017-12-14 14:50:00,150.59,150.75,150.58,150.62,9290.0,112.8013,112.9212,112.7939,112.8238,9290.0
2017-12-14 14:55:00,150.58,150.69,150.55,150.67,10392.0,112.7939,112.8763,112.7714,112.8613,10392.0
2017-12-14 15:00:00,150.67,150.67,150.5,150.5,10899.0,112.8613,112.8613,112.7339,112.7339,10899.0
2017-12-14 15:05:00,150.53,150.6,150.46,150.6,9020.0,112.7564,112.8088,112.704,112.8088,9020.0
2017-12-14 15:10:00,150.59,150.66,150.54,150.54,12438.0,112.8013,112.8538,112.7639,112.7639,12438.0
2017-12-14 15:15:00,150.53,150.54,150.46,150.48,8810.0,112.7564,112.7639,112.704,112.719,8810.0
2017-12-14 15:20:00,150.49,150.53,150.46,150.47,9270.0,112.7264,112.7564,112.704,112.7115,9270.0
2017-12-14 15:25:00,150.49,150.59,150.49,150.56,9597.0,112.7264,112.8013,112.7264,112.7789,9597.0
2017-12-14 15:30:00,150.58,150.63,150.52,150.57,18837.0,112.7939,112.8313,112.7489,112.7864,18837.0
2017-12-14 15:35:00,150.57,150.62,150.54,150.58,13375.0,112.7864,112.8238,112.7639,112.7939,13375.0
2017-12-14 15:40:00,150.57,150.64,150.54,150.58,22522.0,112.7864,112.8388,112.7639,112.7939,22522.0
2017-12-14 15:45:00,150.55,150.61,150.43,150.61,16549.0,112.7714,112.8163,112.6815,112.8163,16549.0
2017-12-14 15:50:00,150.59,150.59,150.3,150.44,30476.0,112.8013,112.8013,112.5841,112.689,30476.0
2017-12-14 15:55:00,150.44,150.61,150.41,150.46,103362.0,112.689,112.8163,112.6665,112.704,103362.0
2017-12-15 09:30:00,150.7,151.66,150.6,151.0,387661.0,112.8837,113.6028,112.8088,113.1085,387661.0
2017-12-15 09:35:00,150.97,150.97,150.0,150.23,36016.0,113.086,113.086,112.3594,112.5317,36016.0
2017-12-15 09:40:00,150.27,150.47,150.12,150.42,5900.0,112.5616,112.7115,112.4493,112.674,5900.0
2017-12-15 09:45:00,150.35,150.58,150.18,150.5,11341.0,112.6216,112.7939,112.4942,112.7339,11341.0
2017-12-15 09:50:00,150.46,150.59,150.4,150.53,6799.0,112.704,112.8013,112.659,112.7564,6799.0
2017-12-15 09:55:00,150.49,150.63,150.22,150.26,12983.0,112.7264,112.8313,112.5242,112.5542,12983.0
2017-12-15 10:00:00,150.28,150.59,150.28,150.41,9355.0,112.5691,112.8013,112.5691,112.6665,9355.0
2017-12-15 10:05:00,150.45,150.63,150.44,150.56,4000.0,112.6965,112.8313,112.689,112.7789,4000.0
2017-12-15 10:10:00,150.53,150.97,150.53,150.94,6209.0,112.7564,113.086,112.7564,113.0635,6209.0
2017-12-15 10:15:00,150.94,151.44,150.94,151.26,12151.0,113.0635,113.4381,113.0635,113.3032,12151.0
2017-12-15 10:20:00,151.26,151.37,151.2,151.24,5295.0,113.3032,113.3856,113.2583,113.2882,5295.0
2017-12-15 10:25:00,151.18,151.32,151.04,151.17,9329.0,113.2433,113.3482,113.1384,113.2358,9329.0
2017-12-15 10:30:00,151.11,151.21,151.0,151.0,7387.0,113.1909,113.2658,113.1085,113.1085,7387.0
2017-12-15 10:35:00,151.02,151.09,151.02,151.07,3555.0,113.1234,113.1759,113.1234,113.1609,3555.0
2017-12-15 10:40:00,151.07,151.29,151.05,151.15,6969.0,113.1609,113.3257,113.1459,113.2208,6969.0
2017-12-15 10:45:00,151.15,151.32,151.15,151.16,5498.0,113.2208,113.3482,113.2208,113.2283,5498.0
2017-12-15 10:50:00,151.17,151.39,151.17,151.34,5737.0,113.2358,113.4006,113.2358,113.3631,5737.0
2017-12-15 10:55:00,151.38,151.49,151.2,151.32,11992.0,113.3931,113.4755,113.2583,113.3482,11992.0
2017-12-15 11:00:00,151.31,151.44,151.28,151.3,8502.0,113.3407,113.4381,113.3182,113.3332,8502.0
2017-12-15 11:05:00,151.29,151.3,151.11,151.27,4630.0,113.3257,113.3332,113.1909,113.3107,4630.0
2017-12-15 11:10:00,151.3,151.45,151.27,151.45,5819.0,113.3332,113.4455,113.3107,113.4455,5819.0
2017-12-15 11:15:00,151.46,151.57,151.45,151.5,14252.0,113.453,113.5354,113.4455,113.483,14252.0
2017-12-15 11:20:00,151.49,151.71,151.47,151.47,6761.0,113.4755,113.6403,113.4605,113.4605,6761.0
2017-12-15 11:25:00,151.42,151.51,151.38,151.51,11513.0,113.4231,113.4905,113.3931,113.4905,11513.0
2017-12-15 11:30:00,151.45,151.54,151.31,151.31,5522.0,113.4455,113.513,113.3407,113.3407,5522.0
2017-12-15 11:35:00,151.3,151.39,151.27,151.32,4617.0,113.3332,113.4006,113.3107,113.3482,4617.0
2017-12-15 11:40:00,151.37,151.49,151.33,151.33,7200.0,113.3856,113.4755,113.3557,113.3557,7200.0
2017-12-15 11:45:00,151.33,151.37,151.05,151.14,7263.0,113.3557,113.3856,113.1459,113.2133,7263.0
2017-12-15 11:50:00,151.2,151.26,151.12,151.2,3045.0,113.2583,113.3032,113.1984,113.2583,3045.0
2017-12-15 11:55:00,151.14,151.33,151.13,151.33,3331.0,113.2133,113.3557,113.2058,113.3557,3331.0
2017-12-15 12:00:00,151.26,151.45,151.24,151.4,7996.0,113.3032,113.4455,113.2882,113.4081,7996.0
2017-12-15 12:05:00,151.38,151.55,151.37,151.53,4075.0,113.3931,113.5204,113.3856,113.5055,4075.0
2017-12-15 12:10:00,151.57,151.61,151.41,151.47,11780.0,113.5354,113.5654,113.4156,113.4605,11780.0
2017-12-15 12:15:00,151.48,151.65,151.43,151.65,3665.0,113.468,113.5954,113.4306,113.5954,3665.0
2017-12-15 12:20:00,151.62,151.72,151.61,151.68,3492.0,113.5729,113.6478,113.5654,113.6178,3492.0
2017-12-15 12:25:00,151.68,151.71,151.58,151.62,4615.0,113.6178,113.6403,113.5429,113.5729,4615.0
2017-12-15 12:30:00,151.6,151.69,151.55,151.69,9779.0,113.5579,113.6253,113.5204,113.6253,9779.0
2017-12-15 12:35:00,151.63,151.68,151.56,151.61,2813.0,113.5804,113.6178,113.5279,113.5654,2813.0
2017-12-15 12:40:00,151.63,151.72,151.6,151.71,6150.0,113.5804,113.6478,113.5579,113.6403,6150.0
2017-12-15 12:45:00,151.72,151.8,151.65,151.68,5933.0,113.6478,113.7077,113.5954,113.6178,5933.0
2017-12-15 12:50:00,151.69,151.75,151.65,151.65,3550.0,113.6253,113.6703,113.5954,113.5954,3550.0
2017-12-15 12:55:00,151.63,151.65,151.54,151.65,4368.0,113.5804,113.5954,113.513,113.5954,4368.0
2017-12-15 13:00:00,151.66,151.69,151.59,151.66,4770.0,113.6028,113.6253,113.5504,113.6028,4770.0
2017-12-15 13:05:00,151.71,151.71,151.59,151.59,3183.0,113.6403,113.6403,113.5504,113.5504,3183.0
2017-12-15 13:10:00,151.6,151.64,151.37,151.41,16118.0,113.5579,113.5879,113.3856,113.4156,16118.0
2017-12-15 13:15:00,151.4,151.49,151.4,151.41,2488.0,113.4081,113.4755,113.4081,113.4156,2488.0
2017-12-15 13:20:00,151.46,151.51,151.45,151.47,5359.0,113.453,113.4905,113.4455,113.4605,5359.0
2017-12-15 13:25:00,151.47,151.48,151.38,151.38,1900.0,113.4605,113.468,113.3931,113.3931,1900.0
2017-12-15 13:30:00,151.41,151.47,151.41,151.47,3990.0,113.4156,113.4605,113.4156,113.4605,3990.0
2017-12-15 13:35:00,151.48,151.57,151.48,151.53,8584.0,113.468,113.5354,113.468,113.5055,8584.0
2017-12-15 13:40:00,151.52,151.63,151.49,151.58,9263.0,113.498,113.5804,113.4755,113.5429,9263.0
2017-12-15 13:45:00,151.58,151.64,151.49,151.58,18104.0,113.5429,113.5879,113.4755,113.5429,18104.0
2017-12-15 13:50:00,151.63,151.66,151.48,151.53,24147.0,113.5804,113.6028,113.468,113.5055,24147.0
2017-12-15 13:55:00,151.51,151.64,151.48,151.52,29267.0,113.4905,113.5879,113.468,113.498,29267.0
2017-12-15 14:00:00,151.52,151.65,151.43,151.53,24530.0,113.498,113.5954,113.4306,113.5055,24530.0
2017-12-15 14:05:00,151.48,151.62,151.43,151.61,3862.0,113.468,113.5729,113.4306,113.5654,3862.0
2017-12-15 14:10:00,151.65,151.67,151.52,151.54,12013.0,113.5954,113.6103,113.498,113.513,12013.0
2017-12-15 14:15:00,151.53,151.62,151.49,151.53,13158.0,113.5055,113.5729,113.4755,113.5055,13158.0
2017-12-15 14:20:00,151.52,151.6,151.42,151.49,24234.0,113.498,113.5579,113.4231,113.4755,24234.0
2017-12-15 14:25:00,151.49,151.53,151.41,151.43,11129.0,113.4755,113.5055,113.4156,113.4306,11129.0
2017-12-15 14:30:00,151.43,151.51,151.32,151.32,6233.0,113.4306,113.4905,113.3482,113.3482,6233.0
2017-12-15 14:35:00,151.35,151.35,151.24,151.34,10043.0,113.3706,113.3706,113.2882,113.3631,10043.0
2017-12-15 14:40:00,151.3,151.36,151.26,151.35,5485.0,113.3332,113.3781,113.3032,113.3706,5485.0
2017-12-15 14:45:00,151.37,151.56,151.33,151.5,9877.0,113.3856,113.5279,113.3557,113.483,9877.0
2017-12-15 14:50:00,151.52,151.52,151.32,151.32,7376.0,113.498,113.498,113.3482,113.3482,7376.0
2017-12-15 14:55:00,151.35,151.41,151.32,151.4,6143.0,113.3706,113.4156,113.3482,113.4081,6143.0
2017-12-15 15:00:00,151.41,151.45,151.37,151.39,7410.0,113.4156,113.4455,113.3856,113.4006,7410.0
2017-12-15 15:05:00,151.42,151.52,151.4,151.47,7889.0,113.4231,113.498,113.4081,113.4605,7889.0
2017-12-15 15:10:00,151.52,151.55,151.45,151.47,8565.0,113.498,113.5204,113.4455,113.4605,8565.0
2017-12-15 15:15:00,151.48,151.5,151.36,151.39,10155.0,113.468,113.483,113.3781,113.4006,10155.0
2017-12-15 15:20:00,151.38,151.38,151.23,151.29,7185.0,113.3931,113.3931,113.2807,113.3257,7185.0
2017-12-15 15:25:00,151.26,151.39,151.25,151.26,9326.0,113.3032,113.4006,113.2957,113.3032,9326.0
2017-12-15 15:30:00,151.28,151.4,151.28,151.4,8574.0,113.3182,113.4081,113.3182,113.4081,8574.0
2017-12-15 15:35:00,151.37,151.39,151.25,151.28,9529.0,113.3856,113.4006,113.2957,113.3182,9529.0
2017-12-15 15:40:00,151.31,151.34,151.21,151.26,13051.0,113.3407,113.3631,113.2658,113.3032,13051.0
2017-12-15 15:45:00,151.26,151.27,151.0,151.04,14646.0,113.3032,113.3107,113.1085,113.1384,14646.0
2017-12-15 15:50:00,151.04,151.21,150.99,151.06,40596.0,113.1384,113.2658,113.101,113.1534,40596.0
2017-12-15 15:55:00,151.02,151.09,150.85,151.01,74768.0,113.1234,113.1759,112.9961,113.116,74768.0
2017-12-18 09:30:00,152.28,152.67,151.81,152.19,34447.0,114.0673,114.3594,113.7152,113.9998,34447.0
2017-12-18 09:35:00,152.01,152.24,152.0,152.03,10716.0,113.865,114.0373,113.8575,113.88,10716.0
2017-12-18 09:40:00,152.03,152.08,151.78,151.97,5427.0,113.88,113.9175,113.6927,113.8351,5427.0
2017-12-18 09:45:00,151.97,151.97,151.72,151.72,5797.0,113.8351,113.8351,113.6478,113.6478,5797.0
2017-12-18 09:50:00,151.71,151.96,151.7,151.78,11353.0,113.6403,113.8276,113.6328,113.6927,11353.0
2017-12-18 09:55:00,151.82,151.85,151.65,151.84,8163.0,113.7227,113.7452,113.5954,113.7377,8163.0
2017-12-18 10:00:00,151.83,151.87,151.67,151.82,10105.0,113.7302,113.7601,113.6103,113.7227,10105.0
2017-12-18 10:05:00,151.83,151.87,151.59,151.68,9964.0,113.7302,113.7601,113.5504,113.6178,9964.0
2017-12-18 10:10:00,151.68,151.84,151.67,151.78,5750.0,113.6178,113.7377,113.6103,113.6927,5750.0
2017-12-18 10:15:00,151.77,151.81,151.67,151.71,10570.0,113.6852,113.7152,113.6103,113.6403,10570.0
2017-12-18 10:20:00,151.72,151.81,151.64,151.64,15899.0,113.6478,113.7152,113.5879,113.5879,15899.0
2017-12-18 10:25:00,151.68,151.74,151.65,151.69,4370.0,113.6178,113.6628,113.5954,113.6253,4370.0
2017-12-18 10:30:00,151.69,151.83,151.62,151.78,11966.0,113.6253,113.7302,113.5729,113.6927,11966.0
2017-12-18 10:35:00,151.77,151.77,151.56,151.64,6012.0,113.6852,113.6852,113.5279,113.5879,6012.0
2017-12-18 10:40:00,151.6,151.77,151.59,151.76,6585.0,113.5579,113.6852,113.5504,113.6778,6585.0
2017-12-18 10:45:00,151.77,151.78,151.62,151.62,6430.0,113.6852,113.6927,113.5729,113.5729,6430.0
2017-12-18 10:50:00,151.59,151.77,151.59,151.71,7687.0,113.5504,113.6852,113.5504,113.6403,7687.0
2017-12-18 10:55:00,151.65,151.72,151.57,151.6,6442.0,113.5954,113.6478,113.5354,113.5579,6442.0
2017-12-18 11:00:00,151.61,151.61,151.42,151.49,4782.0,113.5654,113.5654,113.4231,113.4755,4782.0
2017-12-18 11:05:00,151.49,151.6,151.47,151.56,6121.0,113.4755,113.5579,113.4605,113.5279,6121.0
2017-12-18 11:10:00,151.58,151.64,151.52,151.6,8720.0,113.5429,113.5879,113.498,113.5579,8720.0
2017-12-18 11:15:00,151.61,151.63,151.41,151.49,8075.0,113.5654,113.5804,113.4156,113.4755,8075.0
2017-12-18 11:20:00,151.49,151.58,151.46,151.49,6792.0,113.4755,113.5429,113.453,113.4755,6792.0
2017-12-18 11:25:00,151.48,151.65,151.48,151.65,13180.0,113.468,113.5954,113.468,113.5954,13180.0
2017-12-18 11:30:00,151.66,151.66,151.44,151.49,6305.0,113.6028,113.6028,113.4381,113.4755,6305.0
2017-12-18 11:35:00,151.48,151.6,151.45,151.5,8850.0,113.468,113.5579,113.4455,113.483,8850.0
2017-12-18 11:40:00,151.48,151.54,151.44,151.52,4808.0,113.468,113.513,113.4381,113.498,4808.0
2017-12-18 11:45:00,151.53,151.63,151.42,151.53,51117.0,113.5055,113.5804,113.4231,113.5055,51117.0
2017-12-18 11:50:00,151.49,151.58,151.48,151.54,6362.0,113.4755,113.5429,113.468,113.513,6362.0
2017-12-18 11:55:00,151.57,151.57,151.46,151.56,15765.0,113.5354,113.5354,113.453,113.5279,15765.0
2017-12-18 12:00:00,151.53,151.56,151.49,151.52,10891.0,113.5055,113.5279,113.4755,113.498,10891.0
2017-12-18 12:05:00,151.51,151.52,151.43,151.47,9690.0,113.4905,113.498,113.4306,113.4605,9690.0
2017-12-18 12:10:00,151.5,151.54,151.46,151.51,10814.0,113.483,113.513,113.453,113.4905,10814.0
2017-12-18 12:15:00,151.52,151.59,151.44,151.44,16759.0,113.498,113.5504,113.4381,113.4381,16759.0
2017-12-18 12:20:00,151.44,151.48,151.37,151.41,6517.0,113.4381,113.468,113.3856,113.4156,6517.0
2017-12-18 12:25:00,151.42,151.5,151.39,151.41,4156.0,113.4231,113.483,113.4006,113.4156,4156.0
2017-12-18 12:30:00,151.44,151.6,151.42,151.49,11519.0,113.4381,113.5579,113.4231,113.4755,11519.0
2017-12-18 12:35:00,151.53,151.58,151.47,151.53,8914.0,113.5055,113.5429,113.4605,113.5055,8914.0
2017-12-18 12:40:00,151.51,151.53,151.43,151.5,7826.0,113.4905,113.5055,113.4306,113.483,7826.0
2017-12-18 12:45:00,151.48,151.51,151.45,151.47,3450.0,113.468,113.4905,113.4455,113.4605,3450.0
2017-12-18 12:50:00,151.49,151.52,151.43,151.46,9700.0,113.4755,113.498,113.4306,113.453,9700.0
2017-12-18 12:55:00,151.49,151.49,151.33,151.33,9200.0,113.4755,113.4755,113.3557,113.3557,9200.0
2017-12-18 13:00:00,151.33,151.41,151.3,151.37,2400.0,113.3557,113.4156,113.3332,113.3856,2400.0
2017-12-18 13:05:00,151.34,151.43,151.21,151.25,14969.0,113.3631,113.4306,113.2658,113.2957,14969.0
2017-12-18 13:10:00,151.25,151.27,151.03,151.06,25764.0,113.2957,113.3107,113.1309,113.1534,25764.0
2017-12-18 13:15:00,151.08,151.19,151.02,151.19,14583.0,113.1684,113.2508,113.1234,113.2508,14583.0
2017-12-18 13:20:00,151.17,151.28,151.16,151.22,14843.0,113.2358,113.3182,113.2283,113.2733,14843.0
2017-12-18 13:25:00,151.2,151.38,151.19,151.38,6310.0,113.2583,113.3931,113.2508,113.3931,6310.0
2017-12-18 13:30:00,151.32,151.32,151.18,151.22,7461.0,113.3482,113.3482,113.2433,113.2733,7461.0
2017-12-18 13:35:00,151.17,151.27,151.13,151.18,42688.0,113.2358,113.3107,113.2058,113.2433,42688.0
2017-12-18 13:40:00,151.19,151.31,151.1,151.18,11834.0,113.2508,113.3407,113.1834,113.2433,11834.0
2017-12-18 13:45:00,151.17,151.18,150.97,151.06,13952.0,113.2358,113.2433,113.086,113.1534,13952.0
2017-12-18 13:50:00,151.03,151.18,151.03,151.17,5431.0,113.1309,113.2433,113.1309,113.2358,5431.0
2017-12-18 13:55:00,151.15,151.18,150.94,151.01,7300.0,113.2208,113.2433,113.0635,113.116,7300.0
2017-12-18 14:00:00,150.96,151.09,150.88,150.97,10236.0,113.0785,113.1759,113.0186,113.086,10236.0
2017-12-18 14:05:00,150.94,151.04,150.84,150.88,6050.0,113.0635,113.1384,112.9886,113.0186,6050.0
2017-12-18 14:10:00,150.84,150.91,150.84,150.87,7481.0,112.9886,113.041,112.9886,113.0111,7481.0
2017-12-18 14:15:00,150.88,150.9,150.82,150.86,11337.0,113.0186,113.0336,112.9736,113.0036,11337.0
2017-12-18 14:20:00,150.9,151.02,150.8,150.89,14223.0,113.0336,113.1234,112.9587,113.0261,14223.0
2017-12-18 14:25:00,150.84,150.91,150.82,150.85,6700.0,112.9886,113.041,112.9736,112.9961,6700.0
2017-12-18 14:30:00,150.84,151.04,150.84,151.04,7675.0,112.9886,113.1384,112.9886,113.1384,7675.0
2017-12-18 14:35:00,151.04,151.19,151.01,151.19,9336.0,113.1384,113.2508,113.116,113.2508,9336.0
2017-12-18 14:40:00,151.15,151.25,151.13,151.25,11080.0,113.2208,113.2957,113.2058,113.2957,11080.0
2017-12-18 14:45:00,151.26,151.35,151.26,151.32,11147.0,113.3032,113.3706,113.3032,113.3482,11147.0
2017-12-18 14:50:00,151.3,151.3,151.19,151.22,9028.0,113.3332,113.3332,113.2508,113.2733,9028.0
2017-12-18 14:55:00,151.22,151.26,151.14,151.19,9608.0,113.2733,113.3032,113.2133,113.2508,9608.0
2017-12-18 15:00:00,151.22,151.35,151.22,151.32,9000.0,113.2733,113.3706,113.2733,113.3482,9000.0
2017-12-18 15:05:00,151.34,151.46,151.34,151.41,8590.0,113.3631,113.453,113.3631,113.4156,8590.0
2017-12-18 15:10:00,151.45,151.45,151.34,151.37,10079.0,113.4455,113.4455,113.3631,113.3856,10079.0
2017-12-18 15:15:00,151.38,151.39,151.29,151.31,13268.0,113.3931,113.4006,113.3257,113.3407,13268.0
2017-12-18 15:20:00,151.33,151.45,151.31,151.39,10653.0,113.3557,113.4455,113.3407,113.4006,10653.0
2017-12-18 15:25:00,151.4,151.41,151.19,151.2,14385.0,113.4081,113.4156,113.2508,113.2583,14385.0
2017-12-18 15:30:00,151.19,151.25,151.16,151.23,10270.0,113.2508,113.2957,113.2283,113.2807,10270.0
2017-12-18 15:35:00,151.24,151.24,151.13,151.24,17306.0,113.2882,113.2882,113.2058,113.2882,17306.0
2017-12-18 15:40:00,151.24,151.33,151.24,151.27,13757.0,113.2882,113.3557,113.2882,113.3107,13757.0
2017-12-18 15:45:00,151.27,151.33,151.27,151.3,17289.0,113.3107,113.3557,113.3107,113.3332,17289.0
2017-12-18 15:50:00,151.3,151.37,151.18,151.31,31417.0,113.3332,113.3856,113.2433,113.3407,31417.0
2017-12-18 15:55:00,151.32,151.33,151.24,151.3,78154.0,113.3482,113.3557,113.2882,113.3332,78154.0
2017-12-19 09:30:00,151.96,152.1,151.07,151.24,35888.0,113.8276,113.9324,113.1609,113.2882,35888.0
2017-12-19 09:35:00,151.22,151.4,150.75,150.75,20808.0,113.2733,113.4081,112.9212,112.9212,20808.0
2017-12-19 09:40:00,150.71,150.78,150.31,150.5,20349.0,112.8912,112.9437,112.5916,112.7339,20349.0
2017-12-19 09:45:00,150.46,150.52,150.26,150.31,10419.0,112.704,112.7489,112.5542,112.5916,10419.0
2017-12-19 09:50:00,150.39,150.66,150.39,150.57,12769.0,112.6515,112.8538,112.6515,112.7864,12769.0
2017-12-19 09:55:00,150.58,150.89,150.47,150.89,15848.0,112.7939,113.0261,112.7115,113.0261,15848.0
2017-12-19 10:00:00,150.78,151.1,150.71,150.71,8640.0,112.9437,113.1834,112.8912,112.8912,8640.0
2017-12-19 10:05:00,150.71,150.87,150.65,150.73,6085.0,112.8912,113.0111,112.8463,112.9062,6085.0
2017-12-19 10:10:00,150.72,150.87,150.4,150.45,11495.0,112.8987,113.0111,112.659,112.6965,11495.0
2017-12-19 10:15:00,150.38,150.46,150.34,150.45,5698.0,112.644,112.704,112.6141,112.6965,5698.0
2017-12-19 10:20:00,150.44,150.59,150.35,150.59,10353.0,112.689,112.8013,112.6216,112.8013,10353.0
2017-12-19 10:25:00,150.64,150.77,150.52,150.65,8967.0,112.8388,112.9362,112.7489,112.8463,8967.0
2017-12-19 10:30:00,150.64,150.74,150.61,150.71,6443.0,112.8388,112.9137,112.8163,112.8912,6443.0
2017-12-19 10:35:00,150.71,150.87,150.65,150.76,10094.0,112.8912,113.0111,112.8463,112.9287,10094.0
2017-12-19 10:40:00,150.72,150.93,150.71,150.81,17667.0,112.8987,113.056,112.8912,112.9661,17667.0
2017-12-19 10:45:00,150.82,150.92,150.79,150.87,7621.0,112.9736,113.0485,112.9512,113.0111,7621.0
2017-12-19 10:50:00,150.91,151.08,150.89,151.08,7474.0,113.041,113.1684,113.0261,113.1684,7474.0
2017-12-19 10:55:00,151.05,151.13,151.01,151.1,11744.0,113.1459,113.2058,113.116,113.1834,11744.0
2017-12-19 11:00:00,151.13,151.13,150.98,150.99,10768.0,113.2058,113.2058,113.0935,113.101,10768.0
2017-12-19 11:05:00,150.97,150.98,150.85,150.88,15666.0,113.086,113.0935,112.9961,113.0186,15666.0
2017-12-19 11:10:00,150.95,150.95,150.73,150.83,19833.0,113.071,113.071,112.9062,112.9811,19833.0
2017-12-19 11:15:00,150.82,150.85,150.69,150.77,8961.0,112.9736,112.9961,112.8763,112.9362,8961.0
2017-12-19 11:20:00,150.74,150.85,150.62,150.74,9634.0,112.9137,112.9961,112.8238,112.9137,9634.0
2017-12-19 11:25:00,150.74,150.9,150.67,150.72,5450.0,112.9137,113.0336,112.8613,112.8987,5450.0
2017-12-19 11:30:00,150.74,150.84,150.73,150.81,3225.0,112.9137,112.9886,112.9062,112.9661,3225.0
2017-12-19 11:35:00,150.81,150.81,150.64,150.73,7390.0,112.9661,112.9661,112.8388,112.9062,7390.0
2017-12-19 11:40:00,150.74,150.79,150.63,150.72,6776.0,112.9137,112.9512,112.8313,112.8987,6776.0
2017-12-19 11:45:00,150.7,150.73,150.57,150.7,7941.0,112.8837,112.9062,112.7864,112.8837,7941.0
2017-12-19 11:50:00,150.66,150.69,150.58,150.64,6173.0,112.8538,112.8763,112.7939,112.8388,6173.0
2017-12-19 11:55:00,150.6,150.63,150.48,150.52,7187.0,112.8088,112.8313,112.719,112.7489,7187.0
2017-12-19 12:00:00,150.49,150.61,150.48,150.61,6434.0,112.7264,112.8163,112.719,112.8163,6434.0
2017-12-19 12:05:00,150.55,150.68,150.55,150.61,3698.0,112.7714,112.8688,112.7714,112.8163,3698.0
2017-12-19 12:10:00,150.62,150.63,150.56,150.62,4735.0,112.8238,112.8313,112.7789,112.8238,4735.0
2017-12-19 12:15:00,150.58,150.63,150.58,150.61,4011.0,112.7939,112.8313,112.7939,112.8163,4011.0
2017-12-19 12:20:00,150.63,150.64,150.47,150.49,5052.0,112.8313,112.8388,112.7115,112.7264,5052.0
2017-12-19 12:25:00,150.48,150.5,150.4,150.47,3973.0,112.719,112.7339,112.659,112.7115,3973.0
2017-12-19 12:30:00,150.43,150.54,150.42,150.52,6065.0,112.6815,112.7639,112.674,112.7489,6065.0
2017-12-19 12:35:00,150.54,150.56,150.44,150.5,3805.0,112.7639,112.7789,112.689,112.7339,3805.0
2017-12-19 12:40:00,150.53,150.56,150.37,150.43,2421.0,112.7564,112.7789,112.6366,112.6815,2421.0
2017-12-19 12:45:00,150.44,150.5,150.44,150.49,2740.0,112.689,112.7339,112.689,112.7264,2740.0
2017-12-19 12:50:00,150.45,150.58,150.44,150.58,3853.0,112.6965,112.7939,112.689,112.7939,3853.0
2017-12-19 12:55:00,150.59,150.8,150.59,150.8,4983.0,112.8013,112.9587,112.8013,112.9587,4983.0
2017-12-19 13:00:00,150.75,151.15,150.7,151.15,8793.0,112.9212,113.2208,112.8837,113.2208,8793.0
2017-12-19 13:05:00,151.22,151.23,151.02,151.02,4420.0,113.2733,113.2807,113.1234,113.1234,4420.0
2017-12-19 13:10:00,151.05,151.1,150.99,151.05,3565.0,113.1459,113.1834,113.101,113.1459,3565.0
2017-12-19 13:15:00,151.08,151.13,151.05,151.12,4234.0,113.1684,113.2058,113.1459,113.1984,4234.0
2017-12-19 13:20:00,151.11,151.11,150.9,150.98,4018.0,113.1909,113.1909,113.0336,113.0935,4018.0
2017-12-19 13:25:00,150.99,151.49,150.97,151.16,16312.0,113.101,113.4755,113.086,113.2283,16312.0
2017-12-19 13:30:00,151.15,151.25,151.11,151.25,5651.0,113.2208,113.2957,113.1909,113.2957,5651.0
2017-12-19 13:35:00,151.23,151.25,151.1,151.12,6688.0,113.2807,113.2957,113.1834,113.1984,6688.0
2017-12-19 13:40:00,151.14,151.14,151.02,151.03,8365.0,113.2133,113.2133,113.1234,113.1309,8365.0
2017-12-19 13:45:00,151.01,151.03,150.87,151.03,4647.0,113.116,113.1309,113.0111,113.1309,4647.0
2017-12-19 13:50:00,151.03,151.04,150.54,150.54,18000.0,113.1309,113.1384,112.7639,112.7639,18000.0
2017-12-19 13:55:00,150.54,150.66,150.53,150.53,8060.0,112.7639,112.8538,112.7564,112.7564,8060.0
2017-12-19 14:00:00,150.52,150.59,150.44,150.47,9536.0,112.7489,112.8013,112.689,112.7115,9536.0
2017-12-19 14:05:00,150.47,150.5,150.38,150.39,4901.0,112.7115,112.7339,112.644,112.6515,4901.0
2017-12-19 14:10:00,150.37,150.44,150.36,150.44,7534.0,112.6366,112.689,112.6291,112.689,7534.0
2017-12-19 14:15:00,150.45,150.46,150.27,150.32,12308.0,112.6965,112.704,112.5616,112.5991,12308.0
2017-12-19 14:20:00,150.32,150.44,150.32,150.34,6371.0,112.5991,112.689,112.5991,112.6141,6371.0
2017-12-19 14:25:00,150.35,150.47,150.32,150.44,7933.0,112.6216,112.7115,112.5991,112.689,7933.0
2017-12-19 14:30:00,150.44,150.49,150.4,150.45,7648.0,112.689,112.7264,112.659,112.6965,7648.0
2017-12-19 14:35:00,150.47,150.51,150.41,150.41,9854.0,112.7115,112.7414,112.6665,112.6665,9854.0
2017-12-19 14:40:00,150.42,150.46,150.35,150.42,17692.0,112.674,112.704,112.6216,112.674,17692.0
2017-12-19 14:45:00,150.42,150.52,150.41,150.51,9248.0,112.674,112.7489,112.6665,112.7414,9248.0
2017-12-19 14:50:00,150.52,150.55,150.43,150.44,9191.0,112.7489,112.7714,112.6815,112.689,9191.0
2017-12-19 14:55:00,150.45,150.5,150.39,150.43,4112.0,112.6965,112.7339,112.6515,112.6815,4112.0
2017-12-19 15:00:00,150.42,150.45,150.33,150.38,7894.0,112.674,112.6965,112.6066,112.644,7894.0
2017-12-19 15:05:00,150.37,150.38,150.11,150.13,10958.0,112.6366,112.644,112.4418,112.4568,10958.0
2017-12-19 15:10:00,150.11,150.2,150.1,150.15,11337.0,112.4418,112.5092,112.4343,112.4718,11337.0
2017-12-19 15:15:00,150.15,150.17,150.08,150.09,6565.0,112.4718,112.4867,112.4193,112.4268,6565.0
2017-12-19 15:20:00,150.1,150.34,150.1,150.27,14842.0,112.4343,112.6141,112.4343,112.5616,14842.0
2017-12-19 15:25:00,150.29,150.31,150.19,150.2,4650.0,112.5766,112.5916,112.5017,112.5092,4650.0
2017-12-19 15:30:00,150.2,150.32,150.15,150.23,11181.0,112.5092,112.5991,112.4718,112.5317,11181.0
2017-12-19 15:35:00,150.23,150.29,150.18,150.25,9487.0,112.5317,112.5766,112.4942,112.5467,9487.0
2017-12-19 15:40:00,150.26,150.38,150.25,150.28,18031.0,112.5542,112.644,112.5467,112.5691,18031.0
2017-12-19 15:45:00,150.28,150.32,150.19,150.22,15513.0,112.5691,112.5991,112.5017,112.5242,15513.0
2017-12-19 15:50:00,150.22,150.36,150.22,150.36,28315.0,112.5242,112.6291,112.5242,112.6291,28315.0
2017-12-19 15:55:00,150.36,150.37,150.07,150.1,41094.0,112.6291,112.6366,112.4118,112.4343,41094.0
2017-12-20 09:30:00,150.77,150.91,149.75,149.77,48305.0,112.9362,113.041,112.1721,112.1871,48305.0
2017-12-20 09:35:00,149.8,150.16,149.62,149.84,22190.0,112.2096,112.4793,112.0748,112.2396,22190.0
2017-12-20 09:40:00,149.91,150.21,149.6,149.6,20240.0,112.292,112.5167,112.0598,112.0598,20240.0
2017-12-20 09:45:00,149.61,149.71,149.34,149.51,15003.0,112.0673,112.1422,111.865,111.9924,15003.0
2017-12-20 09:50:00,149.51,149.64,149.02,149.1,21628.0,111.9924,112.0897,111.6253,111.6852,21628.0
2017-12-20 09:55:00,149.11,149.38,149.07,149.14,12910.0,111.6927,111.895,111.6628,111.7152,12910.0
2017-12-20 10:00:00,149.16,149.3,148.85,149.3,25614.0,111.7302,111.8351,111.498,111.8351,25614.0
2017-12-20 10:05:00,149.36,149.46,149.28,149.34,8347.0,111.88,111.9549,111.8201,111.865,8347.0
2017-12-20 10:10:00,149.32,149.5,149.28,149.33,5139.0,111.85,111.9849,111.8201,111.8575,5139.0
2017-12-20 10:15:00,149.33,149.36,149.02,149.13,38122.0,111.8575,111.88,111.6253,111.7077,38122.0
2017-12-20 10:20:00,149.1,149.18,148.6,148.72,25003.0,111.6852,111.7452,111.3107,111.4006,25003.0
2017-12-20 10:25:00,148.66,148.83,148.64,148.81,6915.0,111.3557,111.483,111.3407,111.468,6915.0
2017-12-20 10:30:00,148.81,148.98,148.43,148.51,13827.0,111.468,111.5954,111.1834,111.2433,13827.0
2017-12-20 10:35:00,148.52,148.54,148.31,148.39,23740.0,111.2508,111.2658,111.0935,111.1534,23740.0
2017-12-20 10:40:00,148.43,148.48,148.12,148.39,26837.0,111.1834,111.2208,110.9512,111.1534,26837.0
2017-12-20 10:45:00,148.39,148.8,148.28,148.72,21922.0,111.1534,111.4605,111.071,111.4006,21922.0
2017-12-20 10:50:00,148.73,149.02,148.66,148.83,10786.0,111.4081,111.6253,111.3557,111.483,10786.0
2017-12-20 10:55:00,148.82,148.88,148.62,148.72,4604.0,111.4755,111.5205,111.3257,111.4006,4604.0
2017-12-20 11:00:00,148.78,148.8,148.6,148.66,6823.0,111.4455,111.4605,111.3107,111.3557,6823.0
2017-12-20 11:05:00,148.64,148.85,148.58,148.58,11063.0,111.3407,111.498,111.2957,111.2957,11063.0
2017-12-20 11:10:00,148.59,148.71,148.58,148.66,7503.0,111.3032,111.3931,111.2957,111.3557,7503.0
2017-12-20 11:15:00,148.63,148.69,148.56,148.63,16982.0,111.3332,111.3781,111.2808,111.3332,16982.0
2017-12-20 11:20:00,148.57,148.6,148.45,148.45,6837.0,111.2882,111.3107,111.1984,111.1984,6837.0
2017-12-20 11:25:00,148.44,148.58,148.42,148.54,4750.0,111.1909,111.2957,111.1759,111.2658,4750.0
2017-12-20 11:30:00,148.55,148.6,148.46,148.52,15133.0,111.2733,111.3107,111.2058,111.2508,15133.0
2017-12-20 11:35:00,148.51,148.6,148.34,148.46,19446.0,111.2433,111.3107,111.116,111.2058,19446.0
2017-12-20 11:40:00,148.44,148.79,148.44,148.76,7783.0,111.1909,111.453,111.1909,111.4306,7783.0
2017-12-20 11:45:00,148.75,148.87,148.72,148.87,9359.0,111.4231,111.513,111.4006,111.513,9359.0
2017-12-20 11:50:00,148.88,148.9,148.74,148.85,5168.0,111.5205,111.5354,111.4156,111.498,5168.0
2017-12-20 11:55:00,148.86,149.0,148.84,149.0,9778.0,111.5055,111.6103,111.4905,111.6103,9778.0
2017-12-20 12:00:00,148.98,149.25,148.95,149.25,8493.0,111.5954,111.7976,111.5729,111.7976,8493.0
2017-12-20 12:05:00,149.31,149.34,149.03,149.08,12523.0,111.8425,111.865,111.6328,111.6703,12523.0
2017-12-20 12:10:00,149.12,149.31,149.11,149.3,5769.0,111.7002,111.8425,111.6927,111.8351,5769.0
2017-12-20 12:15:00,149.35,149.44,149.11,149.12,9417.0,111.8725,111.9399,111.6927,111.7002,9417.0
2017-12-20 12:20:00,149.11,149.2,149.07,149.19,3170.0,111.6927,111.7602,111.6628,111.7527,3170.0
2017-12-20 12:25:00,149.19,149.19,149.0,149.13,6828.0,111.7527,111.7527,111.6103,111.7077,6828.0
2017-12-20 12:30:00,149.13,149.2,149.06,149.11,7621.0,111.7077,111.7602,111.6553,111.6927,7621.0
2017-12-20 12:35:00,149.14,149.17,149.0,149.0,13364.0,111.7152,111.7377,111.6103,111.6103,13364.0
2017-12-20 12:40:00,149.0,149.06,148.95,149.0,20485.0,111.6103,111.6553,111.5729,111.6103,20485.0
2017-12-20 12:45:00,149.0,149.11,148.96,149.0,28712.0,111.6103,111.6927,111.5804,111.6103,28712.0
2017-12-20 12:50:00,149.05,149.16,149.01,149.13,16755.0,111.6478,111.7302,111.6178,111.7077,16755.0
2017-12-20 12:55:00,149.13,149.3,149.1,149.26,12132.0,111.7077,111.8351,111.6852,111.8051,12132.0
2017-12-20 13:00:00,149.2,149.39,149.18,149.39,2050.0,111.7602,111.9025,111.7452,111.9025,2050.0
2017-12-20 13:05:00,149.4,149.55,149.33,149.53,10627.0,111.91,112.0223,111.8575,112.0073,10627.0
2017-12-20 13:10:00,149.53,149.76,149.53,149.7,8215.0,112.0073,112.1796,112.0073,112.1347,8215.0
2017-12-20 13:15:00,149.68,149.72,149.5,149.62,9573.0,112.1197,112.1497,111.9849,112.0748,9573.0
2017-12-20 13:20:00,149.59,149.71,149.52,149.58,5254.0,112.0523,112.1422,111.9999,112.0448,5254.0
2017-12-20 13:25:00,149.6,149.67,149.58,149.63,3244.0,112.0598,112.1122,112.0448,112.0822,3244.0
2017-12-20 13:30:00,149.64,149.7,149.56,149.57,6416.0,112.0897,112.1347,112.0298,112.0373,6416.0
2017-12-20 13:35:00,149.52,149.56,149.45,149.49,3025.0,111.9999,112.0298,111.9474,111.9774,3025.0
2017-12-20 13:40:00,149.49,149.61,149.42,149.58,8002.0,111.9774,112.0673,111.9249,112.0448,8002.0
2017-12-20 13:45:00,149.58,149.7,149.58,149.66,5502.0,112.0448,112.1347,112.0448,112.1047,5502.0
2017-12-20 13:50:00,149.7,149.72,149.57,149.66,11507.0,112.1347,112.1497,112.0373,112.1047,11507.0
2017-12-20 13:55:00,149.62,149.76,149.53,149.55,7051.0,112.0748,112.1796,112.0073,112.0223,7051.0
2017-12-20 14:00:00,149.53,149.78,149.53,149.78,4706.0,112.0073,112.1946,112.0073,112.1946,4706.0
2017-12-20 14:05:00,149.77,149.81,149.66,149.81,7400.0,112.1871,112.2171,112.1047,112.2171,7400.0
2017-12-20 14:10:00,149.81,149.87,149.76,149.82,18830.0,112.2171,112.262,112.1796,112.2246,18830.0
2017-12-20 14:15:00,149.85,149.89,149.67,149.89,9120.0,112.247,112.277,112.1122,112.277,9120.0
2017-12-20 14:20:00,149.84,149.87,149.77,149.83,7153.0,112.2396,112.262,112.1871,112.2321,7153.0
2017-12-20 14:25:00,149.83,149.83,149.61,149.72,11428.0,112.2321,112.2321,112.0673,112.1497,11428.0
2017-12-20 14:30:00,149.69,149.75,149.6,149.72,6843.0,112.1272,112.1721,112.0598,112.1497,6843.0
2017-12-20 14:35:00,149.72,149.73,149.57,149.61,3660.0,112.1497,112.1572,112.0373,112.0673,3660.0
2017-12-20 14:40:00,149.59,149.6,149.48,149.51,5814.0,112.0523,112.0598,111.9699,111.9924,5814.0
2017-12-20 14:45:00,149.48,149.52,149.41,149.41,3496.0,111.9699,111.9999,111.9175,111.9175,3496.0
2017-12-20 14:50:00,149.45,149.54,149.44,149.52,5825.0,111.9474,112.0148,111.9399,111.9999,5825.0
2017-12-20 14:55:00,149.5,149.57,149.45,149.51,6595.0,111.9849,112.0373,111.9474,111.9924,6595.0
2017-12-20 15:00:00,149.51,149.53,149.48,149.53,8054.0,111.9924,112.0073,111.9699,112.0073,8054.0
2017-12-20 15:05:00,149.53,149.58,149.47,149.47,5966.0,112.0073,112.0448,111.9624,111.9624,5966.0
2017-12-20 15:10:00,149.47,149.53,149.42,149.5,9282.0,111.9624,112.0073,111.9249,111.9849,9282.0
2017-12-20 15:15:00,149.47,149.48,149.37,149.45,6650.0,111.9624,111.9699,111.8875,111.9474,6650.0
2017-12-20 15:20:00,149.48,149.49,149.39,149.48,13082.0,111.9699,111.9774,111.9025,111.9699,13082.0
2017-12-20 15:25:00,149.47,149.59,149.46,149.58,8776.0,111.9624,112.0523,111.9549,112.0448,8776.0
2017-12-20 15:30:00,149.56,149.56,149.44,149.53,15012.0,112.0298,112.0298,111.9399,112.0073,15012.0
2017-12-20 15:35:00,149.52,149.61,149.5,149.61,7730.0,111.9999,112.0673,111.9849,112.0673,7730.0
2017-12-20 15:40:00,149.59,149.66,149.51,149.52,16016.0,112.0523,112.1047,111.9924,111.9999,16016.0
2017-12-20 15:45:00,149.51,149.51,149.34,149.4,28566.0,111.9924,111.9924,111.865,111.91,28566.0
2017-12-20 15:50:00,149.38,149.51,149.38,149.48,26739.0,111.895,111.9924,111.895,111.9699,26739.0
2017-12-20 15:55:00,149.47,149.55,149.43,149.45,47776.0,111.9624,112.0223,111.9324,111.9474,47776.0
2017-12-21 09:30:00,150.02,150.44,149.88,149.94,22343.0,112.3744,112.689,112.2695,112.3145,22343.0
2017-12-21 09:35:00,149.89,150.11,149.77,150.1,18440.0,112.277,112.4418,112.1871,112.4343,18440.0
2017-12-21 09:40:00,150.19,150.32,150.13,150.17,7103.0,112.5017,112.5991,112.4568,112.4867,7103.0
2017-12-21 09:45:00,150.24,150.25,149.89,149.89,8358.0,112.5392,112.5467,112.277,112.277,8358.0
2017-12-21 09:50:00,149.94,149.97,149.72,149.74,9865.0,112.3145,112.3369,112.1497,112.1646,9865.0
2017-12-21 09:55:00,149.71,149.76,149.58,149.63,10030.0,112.1422,112.1796,112.0448,112.0822,10030.0
2017-12-21 10:00:00,149.63,149.98,149.62,149.96,20201.0,112.0822,112.3444,112.0748,112.3294,20201.0
2017-12-21 10:05:00,149.99,150.14,149.99,150.03,9807.0,112.3519,112.4643,112.3519,112.3819,9807.0
2017-12-21 10:10:00,150.05,150.06,149.77,149.8,19272.0,112.3969,112.4043,112.1871,112.2096,19272.0
2017-12-21 10:15:00,149.8,149.86,149.7,149.7,8646.0,112.2096,112.2545,112.1347,112.1347,8646.0
2017-12-21 10:20:00,149.69,149.79,149.65,149.76,6497.0,112.1272,112.2021,112.0972,112.1796,6497.0
2017-12-21 10:25:00,149.76,149.81,149.6,149.61,7139.0,112.1796,112.2171,112.0598,112.0673,7139.0
2017-12-21 10:30:00,149.64,149.65,149.55,149.61,8558.0,112.0897,112.0972,112.0223,112.0673,8558.0
2017-12-21 10:35:00,149.62,149.83,149.61,149.74,9625.0,112.0748,112.2321,112.0673,112.1646,9625.0
2017-12-21 10:40:00,149.75,150.13,149.74,150.13,37722.0,112.1721,112.4568,112.1646,112.4568,37722.0
2017-12-21 10:45:00,150.11,150.18,150.0,150.03,11650.0,112.4418,112.4942,112.3594,112.3819,11650.0
2017-12-21 10:50:00,150.03,150.08,149.94,150.04,7021.0,112.3819,112.4193,112.3145,112.3894,7021.0
2017-12-21 10:55:00,150.05,150.15,149.94,150.03,16405.0,112.3969,112.4718,112.3145,112.3819,16405.0
2017-12-21 11:00:00,149.98,150.34,149.98,150.25,42516.0,112.3444,112.6141,112.3444,112.5467,42516.0
2017-12-21 11:05:00,150.28,150.31,150.13,150.22,8341.0,112.5691,112.5916,112.4568,112.5242,8341.0
2017-12-21 11:10:00,150.22,150.3,150.15,150.25,10011.0,112.5242,112.5841,112.4718,112.5467,10011.0
2017-12-21 11:15:00,150.26,150.5,150.18,150.5,30049.0,112.5542,112.7339,112.4942,112.7339,30049.0
2017-12-21 11:20:00,150.54,150.54,150.34,150.45,7473.0,112.7639,112.7639,112.6141,112.6965,7473.0
2017-12-21 11:25:00,150.44,150.66,150.27,150.29,36522.0,112.689,112.8538,112.5616,112.5766,36522.0
2017-12-21 11:30:00,150.36,150.36,150.13,150.16,7738.0,112.6291,112.6291,112.4568,112.4793,7738.0
2017-12-21 11:35:00,150.15,150.21,150.03,150.12,7404.0,112.4718,112.5167,112.3819,112.4493,7404.0
2017-12-21 11:40:00,150.12,150.25,150.1,150.1,6100.0,112.4493,112.5467,112.4343,112.4343,6100.0
2017-12-21 11:45:00,150.11,150.21,150.06,150.21,5400.0,112.4418,112.5167,112.4043,112.5167,5400.0
2017-12-21 11:50:00,150.18,150.39,150.18,150.32,4150.0,112.4942,112.6515,112.4942,112.5991,4150.0
2017-12-21 11:55:00,150.27,150.46,150.27,150.37,5993.0,112.5616,112.704,112.5616,112.6366,5993.0
2017-12-21 12:00:00,150.34,150.35,150.25,150.27,9476.0,112.6141,112.6216,112.5467,112.5616,9476.0
2017-12-21 12:05:00,150.27,150.29,150.22,150.23,5982.0,112.5616,112.5766,112.5242,112.5317,5982.0
2017-12-21 12:10:00,150.18,150.3,150.18,150.22,6919.0,112.4942,112.5841,112.4942,112.5242,6919.0
2017-12-21 12:15:00,150.25,150.27,150.16,150.23,5247.0,112.5467,112.5616,112.4793,112.5317,5247.0
2017-12-21 12:20:00,150.23,150.39,150.23,150.29,9530.0,112.5317,112.6515,112.5317,112.5766,9530.0
2017-12-21 12:25:00,150.29,150.29,150.19,150.24,5110.0,112.5766,112.5766,112.5017,112.5392,5110.0
2017-12-21 12:30:00,150.25,150.27,150.19,150.27,3146.0,112.5467,112.5616,112.5017,112.5616,3146.0
2017-12-21 12:35:00,150.22,150.28,150.18,150.21,7984.0,112.5242,112.5691,112.4942,112.5167,7984.0
2017-12-21 12:40:00,150.26,150.32,150.2,150.28,2747.0,112.5542,112.5991,112.5092,112.5691,2747.0
2017-12-21 12:45:00,150.28,150.36,150.25,150.36,7568.0,112.5691,112.6291,112.5467,112.6291,7568.0
2017-12-21 12:50:00,150.31,150.47,150.31,150.39,8910.0,112.5916,112.7115,112.5916,112.6515,8910.0
2017-12-21 12:55:00,150.43,150.58,150.4,150.47,5773.0,112.6815,112.7939,112.659,112.7115,5773.0
2017-12-21 13:00:00,150.49,150.62,150.45,150.55,16050.0,112.7264,112.8238,112.6965,112.7714,16050.0
2017-12-21 13:05:00,150.52,150.6,150.43,150.58,7829.0,112.7489,112.8088,112.6815,112.7939,7829.0
2017-12-21 13:10:00,150.6,150.71,150.55,150.6,10674.0,112.8088,112.8912,112.7714,112.8088,10674.0
2017-12-21 13:15:00,150.65,150.75,150.61,150.75,9971.0,112.8463,112.9212,112.8163,112.9212,9971.0
2017-12-21 13:20:00,150.75,150.76,150.61,150.64,7732.0,112.9212,112.9287,112.8163,112.8388,7732.0
2017-12-21 13:25:00,150.67,150.81,150.67,150.77,3344.0,112.8613,112.9661,112.8613,112.9362,3344.0
2017-12-21 13:30:00,150.77,150.77,150.68,150.69,7747.0,112.9362,112.9362,112.8688,112.8763,7747.0
2017-12-21 13:35:00,150.69,150.82,150.67,150.8,41158.0,112.8763,112.9736,112.8613,112.9587,41158.0
2017-12-21 13:40:00,150.82,150.87,150.77,150.87,5451.0,112.9736,113.0111,112.9362,113.0111,5451.0
2017-12-21 13:45:00,150.87,150.94,150.84,150.94,7916.0,113.0111,113.0635,112.9886,113.0635,7916.0
2017-12-21 13:50:00,150.96,151.0,150.93,150.99,7573.0,113.0785,113.1085,113.056,113.101,7573.0
2017-12-21 13:55:00,151.0,151.03,150.78,150.79,17645.0,113.1085,113.1309,112.9437,112.9512,17645.0
2017-12-21 14:00:00,150.78,150.87,150.75,150.87,24760.0,112.9437,113.0111,112.9212,113.0111,24760.0
2017-12-21 14:05:00,150.84,150.91,150.69,150.88,25373.0,112.9886,113.041,112.8763,113.0186,25373.0
2017-12-21 14:10:00,150.87,151.04,150.86,150.96,21100.0,113.0111,113.1384,113.0036,113.0785,21100.0
2017-12-21 14:15:00,150.97,151.04,150.85,150.85,31747.0,113.086,113.1384,112.9961,112.9961,31747.0
2017-12-21 14:20:00,150.88,150.92,150.73,150.85,10776.0,113.0186,113.0485,112.9062,112.9961,10776.0
2017-12-21 14:25:00,150.83,150.99,150.83,150.98,11798.0,112.9811,113.101,112.9811,113.0935,11798.0
2017-12-21 14:30:00,150.98,151.01,150.81,150.85,12876.0,113.0935,113.116,112.9661,112.9961,12876.0
2017-12-21 14:35:00,150.82,151.02,150.82,151.02,33046.0,112.9736,113.1234,112.9736,113.1234,33046.0
2017-12-21 14:40:00,151.0,151.02,150.89,150.89,14063.0,113.1085,113.1234,113.0261,113.0261,14063.0
2017-12-21 14:45:00,150.9,151.07,150.9,151.02,22235.0,113.0336,113.1609,113.0336,113.1234,22235.0
2017-12-21 14:50:00,151.03,151.17,151.0,151.16,9901.0,113.1309,113.2358,113.1085,113.2283,9901.0
2017-12-21 14:55:00,151.14,151.22,151.11,151.16,10036.0,113.2133,113.2733,113.1909,113.2283,10036.0
2017-12-21 15:00:00,151.13,151.19,151.08,151.08,10420.0,113.2058,113.2508,113.1684,113.1684,10420.0
2017-12-21 15:05:00,151.08,151.12,151.03,151.08,56907.0,113.1684,113.1984,113.1309,113.1684,56907.0
2017-12-21 15:10:00,151.07,151.11,151.03,151.1,11253.0,113.1609,113.1909,113.1309,113.1834,11253.0
2017-12-21 15:15:00,151.08,151.13,151.03,151.08,17539.0,113.1684,113.2058,113.1309,113.1684,17539.0
2017-12-21 15:20:00,151.11,151.12,151.0,151.02,12858.0,113.1909,113.1984,113.1085,113.1234,12858.0
2017-12-21 15:25:00,151.03,151.08,150.91,150.92,20330.0,113.1309,113.1684,113.041,113.0485,20330.0
2017-12-21 15:30:00,150.92,151.02,150.91,150.96,26214.0,113.0485,113.1234,113.041,113.0785,26214.0
2017-12-21 15:35:00,150.92,150.96,150.86,150.87,41899.0,113.0485,113.0785,113.0036,113.0111,41899.0
2017-12-21 15:40:00,150.87,150.99,150.81,150.96,54181.0,113.0111,113.101,112.9661,113.0785,54181.0
2017-12-21 15:45:00,150.95,151.16,150.94,151.15,53081.0,113.071,113.2283,113.0635,113.2208,53081.0
2017-12-21 15:50:00,151.13,151.15,150.93,151.05,57627.0,113.2058,113.2208,113.056,113.1459,57627.0
2017-12-21 15:55:00,151.04,151.05,150.8,150.88,138719.0,113.1384,113.1459,112.9587,113.0186,138719.0
2017-12-22 09:30:00,151.12,151.24,149.91,150.02,47232.0,113.1984,113.2882,112.292,112.3744,47232.0
2017-12-22 09:35:00,150.12,150.3,149.63,149.77,36497.0,112.4493,112.5841,112.0822,112.1871,36497.0
2017-12-22 09:40:00,149.85,150.23,149.74,150.21,9055.0,112.247,112.5317,112.1646,112.5167,9055.0
2017-12-22 09:45:00,150.15,150.21,149.66,149.83,15528.0,112.4718,112.5167,112.1047,112.2321,15528.0
2017-12-22 09:50:00,149.78,149.78,149.51,149.59,10272.0,112.1946,112.1946,111.9924,112.0523,10272.0
2017-12-22 09:55:00,149.61,149.9,149.58,149.9,9177.0,112.0673,112.2845,112.0448,112.2845,9177.0
2017-12-22 10:00:00,149.9,149.9,149.47,149.73,15082.0,112.2845,112.2845,111.9624,112.1572,15082.0
2017-12-22 10:05:00,149.75,149.88,149.68,149.87,5831.0,112.1721,112.2695,112.1197,112.262,5831.0
2017-12-22 10:10:00,149.83,149.83,149.32,149.47,18202.0,112.2321,112.2321,111.85,111.9624,18202.0
2017-12-22 10:15:00,149.44,149.69,149.35,149.69,5310.0,111.9399,112.1272,111.8725,112.1272,5310.0
2017-12-22 10:20:00,149.72,149.9,149.67,149.82,10763.0,112.1497,112.2845,112.1122,112.2246,10763.0
2017-12-22 10:25:00,149.78,149.82,149.43,149.6,11923.0,112.1946,112.2246,111.9324,112.0598,11923.0
2017-12-22 10:30:00,149.59,149.6,149.39,149.42,8418.0,112.0523,112.0598,111.9025,111.9249,8418.0
2017-12-22 10:35:00,149.36,149.48,149.29,149.48,6521.0,111.88,111.9699,111.8276,111.9699,6521.0
2017-12-22 10:40:00,149.5,149.64,149.4,149.6,8067.0,111.9849,112.0897,111.91,112.0598,8067.0
2017-12-22 10:45:00,149.59,149.6,149.4,149.4,4650.0,112.0523,112.0598,111.91,111.91,4650.0
2017-12-22 10:50:00,149.41,149.51,149.33,149.38,8802.0,111.9175,111.9924,111.8575,111.895,8802.0
2017-12-22 10:55:00,149.36,149.56,149.34,149.56,4555.0,111.88,112.0298,111.865,112.0298,4555.0
2017-12-22 11:00:00,149.53,149.61,149.43,149.61,8040.0,112.0073,112.0673,111.9324,112.0673,8040.0
2017-12-22 11:05:00,149.58,149.65,149.43,149.51,8564.0,112.0448,112.0972,111.9324,111.9924,8564.0
2017-12-22 11:10:00,149.47,149.51,149.19,149.19,10959.0,111.9624,111.9924,111.7527,111.7527,10959.0
2017-12-22 11:15:00,149.21,149.22,149.05,149.08,8634.0,111.7676,111.7751,111.6478,111.6703,8634.0
2017-12-22 11:20:00,149.08,149.24,149.03,149.19,5388.0,111.6703,111.7901,111.6328,111.7527,5388.0
2017-12-22 11:25:00,149.12,149.2,149.07,149.1,7466.0,111.7002,111.7602,111.6628,111.6852,7466.0
2017-12-22 11:30:00,149.12,149.17,148.99,149.06,7018.0,111.7002,111.7377,111.6028,111.6553,7018.0
2017-12-22 11:35:00,149.1,149.1,148.8,148.92,11314.0,111.6852,111.6852,111.4605,111.5504,11314.0
2017-12-22 11:40:00,148.93,149.14,148.9,149.06,10605.0,111.5579,111.7152,111.5354,111.6553,10605.0
2017-12-22 11:45:00,149.09,149.14,149.06,149.1,3683.0,111.6778,111.7152,111.6553,111.6852,3683.0
2017-12-22 11:50:00,149.11,149.15,149.03,149.13,5479.0,111.6927,111.7227,111.6328,111.7077,5479.0
2017-12-22 11:55:00,149.09,149.12,149.03,149.03,5550.0,111.6778,111.7002,111.6328,111.6328,5550.0
2017-12-22 12:00:00,149.04,149.16,149.0,149.13,13916.0,111.6403,111.7302,111.6103,111.7077,13916.0
2017-12-22 12:05:00,149.13,149.24,149.11,149.17,10329.0,111.7077,111.7901,111.6927,111.7377,10329.0
2017-12-22 12:10:00,149.17,149.17,149.1,149.14,2745.0,111.7377,111.7377,111.6852,111.7152,2745.0
2017-12-22 12:15:00,149.12,149.25,149.11,149.25,2482.0,111.7002,111.7976,111.6927,111.7976,2482.0
2017-12-22 12:20:00,149.25,149.25,149.15,149.21,3625.0,111.7976,111.7976,111.7227,111.7676,3625.0
2017-12-22 12:25:00,149.21,149.27,149.18,149.27,4703.0,111.7676,111.8126,111.7452,111.8126,4703.0
2017-12-22 12:30:00,149.24,149.26,149.2,149.23,2928.0,111.7901,111.8051,111.7602,111.7826,2928.0
2017-12-22 12:35:00,149.23,149.4,149.22,149.4,11102.0,111.7826,111.91,111.7751,111.91,11102.0
2017-12-22 12:40:00,149.36,149.36,149.26,149.28,6428.0,111.88,111.88,111.8051,111.8201,6428.0
2017-12-22 12:45:00,149.28,149.34,149.28,149.33,977.0,111.8201,111.865,111.8201,111.8575,977.0
2017-12-22 12:50:00,149.34,149.39,149.33,149.38,6350.0,111.865,111.9025,111.8575,111.895,6350.0
2017-12-22 12:55:00,149.39,149.4,149.3,149.33,2691.0,111.9025,111.91,111.8351,111.8575,2691.0
2017-12-22 13:00:00,149.35,149.48,149.35,149.46,5092.0,111.8725,111.9699,111.8725,111.9549,5092.0
2017-12-22 13:05:00,149.45,149.54,149.44,149.53,4950.0,111.9474,112.0148,111.9399,112.0073,4950.0
2017-12-22 13:10:00,149.5,149.53,149.46,149.46,2678.0,111.9849,112.0073,111.9549,111.9549,2678.0
2017-12-22 13:15:00,149.46,149.52,149.45,149.48,3800.0,111.9549,111.9999,111.9474,111.9699,3800.0
2017-12-22 13:20:00,149.49,149.52,149.47,149.52,2633.0,111.9774,111.9999,111.9624,111.9999,2633.0
2017-12-22 13:25:00,149.54,149.55,149.49,149.5,5066.0,112.0148,112.0223,111.9774,111.9849,5066.0
2017-12-22 13:30:00,149.52,149.61,149.5,149.55,15517.0,111.9999,112.0673,111.9849,112.0223,15517.0
2017-12-22 13:35:00,149.56,149.57,149.36,149.44,16333.0,112.0298,112.0373,111.88,111.9399,16333.0
2017-12-22 13:40:00,149.36,149.49,149.35,149.45,12537.0,111.88,111.9774,111.8725,111.9474,12537.0
2017-12-22 13:45:00,149.44,149.53,149.4,149.48,7659.0,111.9399,112.0073,111.91,111.9699,7659.0
2017-12-22 13:50:00,149.47,149.61,149.47,149.55,2448.0,111.9624,112.0673,111.9624,112.0223,2448.0
2017-12-22 13:55:00,149.57,149.66,149.57,149.62,4121.0,112.0373,112.1047,112.0373,112.0748,4121.0
2017-12-22 14:00:00,149.63,149.63,149.54,149.58,3300.0,112.0822,112.0822,112.0148,112.0448,3300.0
2017-12-22 14:05:00,149.52,149.6,149.51,149.58,2939.0,111.9999,112.0598,111.9924,112.0448,2939.0
2017-12-22 14:10:00,149.56,149.61,149.54,149.59,2400.0,112.0298,112.0673,112.0148,112.0523,2400.0
2017-12-22 14:15:00,149.57,149.57,149.4,149.43,10273.0,112.0373,112.0373,111.91,111.9324,10273.0
2017-12-22 14:20:00,149.4,149.48,149.35,149.41,5388.0,111.91,111.9699,111.8725,111.9175,5388.0
2017-12-22 14:25:00,149.39,149.46,149.24,149.25,11980.0,111.9025,111.9549,111.7901,111.7976,11980.0
2017-12-22 14:30:00,149.25,149.26,149.15,149.26,6644.0,111.7976,111.8051,111.7227,111.8051,6644.0
2017-12-22 14:35:00,149.22,149.23,149.11,149.14,7849.0,111.7751,111.7826,111.6927,111.7152,7849.0
2017-12-22 14:40:00,149.18,149.18,149.06,149.06,4777.0,111.7452,111.7452,111.6553,111.6553,4777.0
2017-12-22 14:45:00,149.07,149.18,149.03,149.1,2891.0,111.6628,111.7452,111.6328,111.6852,2891.0
2017-12-22 14:50:00,149.12,149.27,149.09,149.2,5734.0,111.7002,111.8126,111.6778,111.7602,5734.0
2017-12-22 14:55:00,149.18,149.25,149.14,149.18,2942.0,111.7452,111.7976,111.7152,111.7452,2942.0
2017-12-22 15:00:00,149.22,149.22,149.12,149.12,4952.0,111.7751,111.7751,111.7002,111.7002,4952.0
2017-12-22 15:05:00,149.12,149.22,149.09,149.2,8023.0,111.7002,111.7751,111.6778,111.7602,8023.0
2017-12-22 15:10:00,149.19,149.21,149.12,149.14,6140.0,111.7527,111.7676,111.7002,111.7152,6140.0
2017-12-22 15:15:00,149.13,149.22,149.11,149.13,7344.0,111.7077,111.7751,111.6927,111.7077,7344.0
2017-12-22 15:20:00,149.1,149.14,149.03,149.05,9393.0,111.6852,111.7152,111.6328,111.6478,9393.0
2017-12-22 15:25:00,149.07,149.1,149.02,149.05,4920.0,111.6628,111.6852,111.6253,111.6478,4920.0
2017-12-22 15:30:00,149.06,149.1,149.02,149.03,12707.0,111.6553,111.6852,111.6253,111.6328,12707.0
2017-12-22 15:35:00,149.03,149.16,149.03,149.1,14717.0,111.6328,111.7302,111.6328,111.6852,14717.0
2017-12-22 15:40:00,149.11,149.23,149.05,149.1,13656.0,111.6927,111.7826,111.6478,111.6852,13656.0
2017-12-22 15:45:00,149.09,149.1,149.02,149.05,20664.0,111.6778,111.6852,111.6253,111.6478,20664.0
2017-12-22 15:50:00,149.05,149.05,148.86,148.92,32422.0,111.6478,111.6478,111.5055,111.5504,32422.0
2017-12-22 15:55:00,148.92,149.03,148.84,148.99,62151.0,111.5504,111.6328,111.4905,111.6028,62151.0
2017-12-26 09:30:00,148.63,149.17,148.44,148.64,31313.0,111.3332,111.7377,111.1909,111.3407,31313.0
2017-12-26 09:35:00,148.64,148.83,147.85,148.15,23836.0,111.3407,111.483,110.7489,110.9736,23836.0
2017-12-26 09:40:00,148.15,148.3,148.03,148.13,8910.0,110.9736,111.086,110.8837,110.9587,8910.0
2017-12-26 09:45:00,148.16,148.3,148.03,148.3,7604.0,110.9811,111.086,110.8837,111.086,7604.0
2017-12-26 09:50:00,148.24,148.41,148.16,148.4,8157.0,111.0411,111.1684,110.9811,111.1609,8157.0
2017-12-26 09:55:00,148.34,148.69,148.33,148.64,7600.0,111.116,111.3781,111.1085,111.3407,7600.0
2017-12-26 10:00:00,148.61,148.81,148.57,148.77,7100.0,111.3182,111.468,111.2882,111.4381,7100.0
2017-12-26 10:05:00,148.75,148.83,148.7,148.81,5239.0,111.4231,111.483,111.3856,111.468,5239.0
2017-12-26 10:10:00,148.78,148.78,148.58,148.58,10287.0,111.4455,111.4455,111.2957,111.2957,10287.0
2017-12-26 10:15:00,148.58,148.82,148.58,148.72,4300.0,111.2957,111.4755,111.2957,111.4006,4300.0
2017-12-26 10:20:00,148.79,148.82,148.62,148.62,3246.0,111.453,111.4755,111.3257,111.3257,3246.0
2017-12-26 10:25:00,148.61,148.61,148.3,148.31,13688.0,111.3182,111.3182,111.086,111.0935,13688.0
2017-12-26 10:30:00,148.38,148.49,148.26,148.29,5164.0,111.1459,111.2283,111.056,111.0785,5164.0
2017-12-26 10:35:00,148.33,148.5,148.33,148.43,9670.0,111.1085,111.2358,111.1085,111.1834,9670.0
2017-12-26 10:40:00,148.43,148.58,148.4,148.58,5293.0,111.1834,111.2957,111.1609,111.2957,5293.0
2017-12-26 10:45:00,148.5,148.55,148.41,148.47,9179.0,111.2358,111.2733,111.1684,111.2133,9179.0
2017-12-26 10:50:00,148.42,148.65,148.42,148.64,12976.0,111.1759,111.3482,111.1759,111.3407,12976.0
2017-12-26 10:55:00,148.65,148.74,148.59,148.59,8300.0,111.3482,111.4156,111.3032,111.3032,8300.0
2017-12-26 11:00:00,148.54,148.7,148.5,148.65,13189.0,111.2658,111.3856,111.2358,111.3482,13189.0
2017-12-26 11:05:00,148.63,148.72,148.59,148.72,8536.0,111.3332,111.4006,111.3032,111.4006,8536.0
2017-12-26 11:10:00,148.67,148.94,148.66,148.9,5547.0,111.3631,111.5654,111.3557,111.5354,5547.0
2017-12-26 11:15:00,148.93,148.99,148.83,148.88,9281.0,111.5579,111.6028,111.483,111.5205,9281.0
2017-12-26 11:20:00,148.94,149.05,148.91,149.05,3476.0,111.5654,111.6478,111.5429,111.6478,3476.0
2017-12-26 11:25:00,149.02,149.3,148.96,149.18,14783.0,111.6253,111.8351,111.5804,111.7452,14783.0
2017-12-26 11:30:00,149.15,149.17,149.07,149.14,6438.0,111.7227,111.7377,111.6628,111.7152,6438.0
2017-12-26 11:35:00,149.09,149.09,148.8,148.81,3600.0,111.6778,111.6778,111.4605,111.468,3600.0
2017-12-26 11:40:00,148.78,148.88,148.74,148.88,1800.0,111.4455,111.5205,111.4156,111.5205,1800.0
2017-12-26 11:45:00,148.92,148.92,148.8,148.83,1864.0,111.5504,111.5504,111.4605,111.483,1864.0
2017-12-26 11:50:00,148.77,148.81,148.68,148.78,4794.0,111.4381,111.468,111.3706,111.4455,4794.0
2017-12-26 11:55:00,148.78,148.89,148.75,148.8,2300.0,111.4455,111.5279,111.4231,111.4605,2300.0
2017-12-26 12:00:00,148.77,148.83,148.74,148.8,3229.0,111.4381,111.483,111.4156,111.4605,3229.0
2017-12-26 12:05:00,148.77,148.78,148.66,148.69,3004.0,111.4381,111.4455,111.3557,111.3781,3004.0
2017-12-26 12:10:00,148.68,148.7,148.54,148.54,4883.0,111.3706,111.3856,111.2658,111.2658,4883.0
2017-12-26 12:15:00,148.55,148.58,148.34,148.34,2900.0,111.2733,111.2957,111.116,111.116,2900.0
2017-12-26 12:20:00,148.35,148.47,148.35,148.43,4441.0,111.1234,111.2133,111.1234,111.1834,4441.0
2017-12-26 12:25:00,148.39,148.42,148.33,148.4,2768.0,111.1534,111.1759,111.1085,111.1609,2768.0
2017-12-26 12:30:00,148.4,148.52,148.36,148.52,4771.0,111.1609,111.2508,111.1309,111.2508,4771.0
2017-12-26 12:35:00,148.51,148.52,148.46,148.47,2760.0,111.2433,111.2508,111.2058,111.2133,2760.0
2017-12-26 12:40:00,148.48,148.51,148.46,148.47,1998.0,111.2208,111.2433,111.2058,111.2133,1998.0
2017-12-26 12:45:00,148.49,148.49,148.39,148.45,5696.0,111.2283,111.2283,111.1534,111.1984,5696.0
2017-12-26 12:50:00,148.43,148.43,148.26,148.26,3973.0,111.1834,111.1834,111.056,111.056,3973.0
2017-12-26 12:55:00,148.32,148.37,148.3,148.35,3420.0,111.101,111.1384,111.086,111.1234,3420.0
2017-12-26 13:00:00,148.36,148.51,148.36,148.51,1600.0,111.1309,111.2433,111.1309,111.2433,1600.0
2017-12-26 13:05:00,148.5,148.5,148.3,148.3,8664.0,111.2358,111.2358,111.086,111.086,8664.0
2017-12-26 13:10:00,148.33,148.36,148.31,148.32,1400.0,111.1085,111.1309,111.0935,111.101,1400.0
2017-12-26 13:15:00,148.3,148.34,148.22,148.27,5211.0,111.086,111.116,111.0261,111.0635,5211.0
2017-12-26 13:20:00,148.28,148.38,148.26,148.38,3397.0,111.071,111.1459,111.056,111.1459,3397.0
2017-12-26 13:25:00,148.32,148.37,148.27,148.37,4952.0,111.101,111.1384,111.0635,111.1384,4952.0
2017-12-26 13:30:00,148.36,148.47,148.36,148.39,4813.0,111.1309,111.2133,111.1309,111.1534,4813.0
2017-12-26 13:35:00,148.44,148.48,148.41,148.48,1966.0,111.1909,111.2208,111.1684,111.2208,1966.0
2017-12-26 13:40:00,148.45,148.45,148.33,148.35,4180.0,111.1984,111.1984,111.1085,111.1234,4180.0
2017-12-26 13:45:00,148.4,148.46,148.39,148.46,1900.0,111.1609,111.2058,111.1534,111.2058,1900.0
2017-12-26 13:50:00,148.47,148.65,148.47,148.62,3062.0,111.2133,111.3482,111.2133,111.3257,3062.0
2017-12-26 13:55:00,148.63,148.64,148.5,148.54,5250.0,111.3332,111.3407,111.2358,111.2658,5250.0
2017-12-26 14:00:00,148.57,148.73,148.57,148.67,8211.0,111.2882,111.4081,111.2882,111.3631,8211.0
2017-12-26 14:05:00,148.68,148.69,148.6,148.62,2747.0,111.3706,111.3781,111.3107,111.3257,2747.0
2017-12-26 14:10:00,148.61,148.73,148.6,148.68,4152.0,111.3182,111.4081,111.3107,111.3706,4152.0
2017-12-26 14:15:00,148.7,148.8,148.7,148.71,5511.0,111.3856,111.4605,111.3856,111.3931,5511.0
2017-12-26 14:20:00,148.73,148.82,148.71,148.81,4000.0,111.4081,111.4755,111.3931,111.468,4000.0
2017-12-26 14:25:00,148.83,148.84,148.73,148.76,6725.0,111.483,111.4905,111.4081,111.4306,6725.0
2017-12-26 14:30:00,148.79,148.83,148.77,148.82,4066.0,111.453,111.483,111.4381,111.4755,4066.0
2017-12-26 14:35:00,148.81,148.89,148.8,148.89,7463.0,111.468,111.5279,111.4605,111.5279,7463.0
2017-12-26 14:40:00,148.9,148.95,148.9,148.94,7825.0,111.5354,111.5729,111.5354,111.5654,7825.0
2017-12-26 14:45:00,148.96,149.03,148.93,148.98,13200.0,111.5804,111.6328,111.5579,111.5954,13200.0
2017-12-26 14:50:00,148.95,149.01,148.94,149.0,8451.0,111.5729,111.6178,111.5654,111.6103,8451.0
2017-12-26 14:55:00,148.98,149.06,148.93,149.01,10602.0,111.5954,111.6553,111.5579,111.6178,10602.0
2017-12-26 15:00:00,149.04,149.06,148.95,148.95,11171.0,111.6403,111.6553,111.5729,111.5729,11171.0
2017-12-26 15:05:00,148.97,149.13,148.96,149.05,14462.0,111.5879,111.7077,111.5804,111.6478,14462.0
2017-12-26 15:10:00,149.09,149.09,149.02,149.06,13538.0,111.6778,111.6778,111.6253,111.6553,13538.0
2017-12-26 15:15:00,149.06,149.12,149.06,149.11,8300.0,111.6553,111.7002,111.6553,111.6927,8300.0
2017-12-26 15:20:00,149.12,149.13,148.95,148.96,11751.0,111.7002,111.7077,111.5729,111.5804,11751.0
2017-12-26 15:25:00,148.96,148.97,148.77,148.79,18403.0,111.5804,111.5879,111.4381,111.453,18403.0
2017-12-26 15:30:00,148.78,148.87,148.78,148.81,14137.0,111.4455,111.513,111.4455,111.468,14137.0
2017-12-26 15:35:00,148.81,148.82,148.7,148.75,17922.0,111.468,111.4755,111.3856,111.4231,17922.0
2017-12-26 15:40:00,148.76,148.88,148.75,148.82,14839.0,111.4306,111.5205,111.4231,111.4755,14839.0
2017-12-26 15:45:00,148.83,148.96,148.83,148.94,26876.0,111.483,111.5804,111.483,111.5654,26876.0
2017-12-26 15:50:00,148.95,148.96,148.92,148.94,28901.0,111.5729,111.5804,111.5504,111.5654,28901.0
2017-12-26 15:55:00,148.94,148.99,148.91,148.93,51336.0,111.5654,111.6028,111.5429,111.5579,51336.0
2017-12-27 09:30:00,145.73,146.16,145.62,145.8,61726.0,111.7787,112.1085,111.6943,111.8324,61726.0
2017-12-27 09:35:00,145.8,145.94,145.25,145.25,17397.0,111.8324,111.9397,111.4105,111.4105,17397.0
2017-12-27 09:40:00,145.41,145.58,145.13,145.13,12499.0,111.5332,111.6636,111.3185,111.3185,12499.0
2017-12-27 09:45:00,145.16,145.24,144.83,144.91,21458.0,111.3415,111.4028,111.0883,111.1497,21458.0
2017-12-27 09:50:00,144.92,145.52,144.9,145.52,16870.0,111.1574,111.6176,111.142,111.6176,16870.0
2017-12-27 09:55:00,145.61,145.7,145.54,145.54,19289.0,111.6866,111.7557,111.6329,111.6329,19289.0
2017-12-27 10:00:00,145.5,145.72,145.49,145.64,18184.0,111.6023,111.771,111.5946,111.7096,18184.0
2017-12-27 10:05:00,145.62,145.7,145.54,145.64,8431.0,111.6943,111.7557,111.6329,111.7096,8431.0
2017-12-27 10:10:00,145.66,145.69,145.54,145.62,16263.0,111.725,111.748,111.6329,111.6943,16263.0
2017-12-27 10:15:00,145.65,145.72,145.52,145.52,17406.0,111.7173,111.771,111.6176,111.6176,17406.0
2017-12-27 10:20:00,145.56,145.79,145.56,145.76,11253.0,111.6483,111.8247,111.6483,111.8017,11253.0
2017-12-27 10:25:00,145.81,145.82,145.63,145.73,10805.0,111.84,111.8477,111.702,111.7787,10805.0
2017-12-27 10:30:00,145.7,145.74,145.53,145.67,7705.0,111.7557,111.7863,111.6253,111.7327,7705.0
2017-12-27 10:35:00,145.68,145.68,145.54,145.63,7816.0,111.7403,111.7403,111.6329,111.702,7816.0
2017-12-27 10:40:00,145.64,145.73,145.55,145.71,6950.0,111.7096,111.7787,111.6406,111.7633,6950.0
2017-12-27 10:45:00,145.69,145.78,145.59,145.78,7041.0,111.748,111.817,111.6713,111.817,7041.0
2017-12-27 10:50:00,145.78,145.88,145.67,145.83,7753.0,111.817,111.8937,111.7327,111.8554,7753.0
2017-12-27 10:55:00,145.85,145.99,145.84,145.96,14491.0,111.8707,111.9781,111.863,111.9551,14491.0
2017-12-27 11:00:00,145.96,146.09,145.96,146.05,10877.0,111.9551,112.0548,111.9551,112.0241,10877.0
2017-12-27 11:05:00,146.08,146.17,146.05,146.17,12357.0,112.0471,112.1162,112.0241,112.1162,12357.0
2017-12-27 11:10:00,146.14,146.35,146.14,146.19,9567.0,112.0932,112.2542,112.0932,112.1315,9567.0
2017-12-27 11:15:00,146.21,146.37,146.14,146.34,6316.0,112.1468,112.2696,112.0932,112.2466,6316.0
2017-12-27 11:20:00,146.36,146.42,146.32,146.4,3514.0,112.2619,112.3079,112.2312,112.2926,3514.0
2017-12-27 11:25:00,146.39,146.58,146.39,146.58,6445.0,112.2849,112.4306,112.2849,112.4306,6445.0
2017-12-27 11:30:00,146.58,146.69,146.39,146.45,20146.0,112.4306,112.515,112.2849,112.3309,20146.0
2017-12-27 11:35:00,146.48,146.59,146.35,146.43,26384.0,112.3539,112.4383,112.2542,112.3156,26384.0
2017-12-27 11:40:00,146.46,146.57,146.44,146.5,16274.0,112.3386,112.423,112.3233,112.3693,16274.0
2017-12-27 11:45:00,146.5,146.5,146.35,146.35,7850.0,112.3693,112.3693,112.2542,112.2542,7850.0
2017-12-27 11:50:00,146.39,146.5,146.37,146.47,9527.0,112.2849,112.3693,112.2696,112.3463,9527.0
2017-12-27 11:55:00,146.5,146.83,146.48,146.73,12020.0,112.3693,112.6224,112.3539,112.5457,12020.0
2017-12-27 12:00:00,146.75,146.75,146.55,146.55,9453.0,112.561,112.561,112.4076,112.4076,9453.0
2017-12-27 12:05:00,146.56,146.56,146.47,146.52,8067.0,112.4153,112.4153,112.3463,112.3846,8067.0
2017-12-27 12:10:00,146.53,146.58,146.48,146.58,2023.0,112.3923,112.4306,112.3539,112.4306,2023.0
2017-12-27 12:15:00,146.53,146.55,146.42,146.42,6725.0,112.3923,112.4076,112.3079,112.3079,6725.0
2017-12-27 12:20:00,146.44,146.56,146.44,146.52,3100.0,112.3233,112.4153,112.3233,112.3846,3100.0
2017-12-27 12:25:00,146.54,146.62,146.46,146.55,9460.0,112.4,112.4613,112.3386,112.4076,9460.0
2017-12-27 12:30:00,146.54,146.55,146.47,146.48,2300.0,112.4,112.4076,112.3463,112.3539,2300.0
2017-12-27 12:35:00,146.46,146.48,146.4,146.44,6205.0,112.3386,112.3539,112.2926,112.3233,6205.0
2017-12-27 12:40:00,146.44,146.52,146.44,146.49,4591.0,112.3233,112.3846,112.3233,112.3616,4591.0
2017-12-27 12:45:00,146.47,146.5,146.45,146.47,2511.0,112.3463,112.3693,112.3309,112.3463,2511.0
2017-12-27 12:50:00,146.48,146.52,146.45,146.5,3444.0,112.3539,112.3846,112.3309,112.3693,3444.0
2017-12-27 12:55:00,146.46,146.47,146.37,146.37,5121.0,112.3386,112.3463,112.2696,112.2696,5121.0
2017-12-27 13:00:00,146.4,146.47,146.37,146.44,5145.0,112.2926,112.3463,112.2696,112.3233,5145.0
2017-12-27 13:05:00,146.47,146.47,146.35,146.37,3841.0,112.3463,112.3463,112.2542,112.2696,3841.0
2017-12-27 13:10:00,146.32,146.39,146.32,146.39,6779.0,112.2312,112.2849,112.2312,112.2849,6779.0
2017-12-27 13:15:00,146.4,146.4,146.35,146.4,2105.0,112.2926,112.2926,112.2542,112.2926,2105.0
2017-12-27 13:20:00,146.39,146.4,146.35,146.39,3445.0,112.2849,112.2926,112.2542,112.2849,3445.0
2017-12-27 13:25:00,146.41,146.45,146.4,146.45,1600.0,112.3002,112.3309,112.2926,112.3309,1600.0
2017-12-27 13:30:00,146.44,146.45,146.35,146.36,2306.0,112.3233,112.3309,112.2542,112.2619,2306.0
2017-12-27 13:35:00,146.37,146.51,146.37,146.5,1951.0,112.2696,112.377,112.2696,112.3693,1951.0
2017-12-27 13:40:00,146.48,146.55,146.46,146.52,9081.0,112.3539,112.4076,112.3386,112.3846,9081.0
2017-12-27 13:45:00,146.49,146.57,146.46,146.51,21035.0,112.3616,112.423,112.3386,112.377,21035.0
2017-12-27 13:50:00,146.5,146.51,146.44,146.47,1600.0,112.3693,112.377,112.3233,112.3463,1600.0
2017-12-27 13:55:00,146.5,146.55,146.46,146.55,3100.0,112.3693,112.4076,112.3386,112.4076,3100.0
2017-12-27 14:00:00,146.55,146.55,146.44,146.44,3794.0,112.4076,112.4076,112.3233,112.3233,3794.0
2017-12-27 14:05:00,146.46,146.46,146.35,146.36,8006.0,112.3386,112.3386,112.2542,112.2619,8006.0
2017-12-27 14:10:00,146.36,146.37,146.13,146.18,8983.0,112.2619,112.2696,112.0855,112.1238,8983.0
2017-12-27 14:15:00,146.18,146.2,146.0,146.07,11702.0,112.1238,112.1392,111.9858,112.0395,11702.0
2017-12-27 14:20:00,146.02,146.07,145.92,146.06,6636.0,112.0011,112.0395,111.9244,112.0318,6636.0
2017-12-27 14:25:00,146.05,146.13,146.05,146.13,1999.0,112.0241,112.0855,112.0241,112.0855,1999.0
2017-12-27 14:30:00,146.13,146.13,145.98,145.98,3439.0,112.0855,112.0855,111.9704,111.9704,3439.0
2017-12-27 14:35:00,145.98,146.06,145.94,146.06,4315.0,111.9704,112.0318,111.9397,112.0318,4315.0
2017-12-27 14:40:00,146.09,146.2,146.07,146.12,2899.0,112.0548,112.1392,112.0395,112.0778,2899.0
2017-12-27 14:45:00,146.14,146.16,146.07,146.15,3158.0,112.0932,112.1085,112.0395,112.1008,3158.0
2017-12-27 14:50:00,146.14,146.14,146.02,146.13,3384.0,112.0932,112.0932,112.0011,112.0855,3384.0
2017-12-27 14:55:00,146.08,146.18,146.03,146.05,6217.0,112.0471,112.1238,112.0088,112.0241,6217.0
2017-12-27 15:00:00,146.02,146.04,145.89,146.03,8160.0,112.0011,112.0164,111.9014,112.0088,8160.0
2017-12-27 15:05:00,145.98,146.0,145.83,146.0,10451.0,111.9704,111.9858,111.8554,111.9858,10451.0
2017-12-27 15:10:00,145.97,146.02,145.87,145.87,8350.0,111.9628,112.0011,111.8861,111.8861,8350.0
2017-12-27 15:15:00,145.87,145.93,145.82,145.82,10396.0,111.8861,111.9321,111.8477,111.8477,10396.0
2017-12-27 15:20:00,145.85,145.89,145.8,145.89,11049.0,111.8707,111.9014,111.8324,111.9014,11049.0
2017-12-27 15:25:00,145.89,145.92,145.65,145.66,6400.0,111.9014,111.9244,111.7173,111.725,6400.0
2017-12-27 15:30:00,145.66,145.82,145.65,145.82,14381.0,111.725,111.8477,111.7173,111.8477,14381.0
2017-12-27 15:35:00,145.79,145.79,145.6,145.62,15738.0,111.8247,111.8247,111.679,111.6943,15738.0
2017-12-27 15:40:00,145.63,145.72,145.6,145.66,14453.0,111.702,111.771,111.679,111.725,14453.0
2017-12-27 15:45:00,145.66,145.67,145.59,145.6,12547.0,111.725,111.7327,111.6713,111.679,12547.0
2017-12-27 15:50:00,145.6,145.91,145.6,145.86,36104.0,111.679,111.9167,111.679,111.8784,36104.0
2017-12-27 15:55:00,145.85,146.02,145.85,145.95,32931.0,111.8707,112.0011,111.8707,111.9474,32931.0
2017-12-28 09:30:00,146.46,146.46,145.78,145.78,21050.0,112.3386,112.3386,111.817,111.817,21050.0
2017-12-28 09:35:00,145.75,146.18,145.73,146.05,11284.0,111.794,112.1238,111.7787,112.0241,11284.0
2017-12-28 09:40:00,146.06,146.48,145.77,146.34,24492.0,112.0318,112.3539,111.8094,112.2466,24492.0
2017-12-28 09:45:00,146.36,146.38,146.12,146.14,4073.0,112.2619,112.2772,112.0778,112.0932,4073.0
2017-12-28 09:50:00,146.15,146.24,145.92,145.92,4100.0,112.1008,112.1699,111.9244,111.9244,4100.0
2017-12-28 09:55:00,146.1,146.1,145.77,145.87,5497.0,112.0625,112.0625,111.8094,111.8861,5497.0
2017-12-28 10:00:00,145.87,146.03,145.73,145.86,11113.0,111.8861,112.0088,111.7787,111.8784,11113.0
2017-12-28 10:05:00,145.87,145.9,145.69,145.77,5067.0,111.8861,111.9091,111.748,111.8094,5067.0
2017-12-28 10:10:00,145.86,146.01,145.8,145.9,10196.0,111.8784,111.9934,111.8324,111.9091,10196.0
2017-12-28 10:15:00,145.89,145.9,145.74,145.86,2944.0,111.9014,111.9091,111.7863,111.8784,2944.0
2017-12-28 10:20:00,145.77,145.83,145.55,145.83,6849.0,111.8094,111.8554,111.6406,111.8554,6849.0
2017-12-28 10:25:00,145.71,145.84,145.67,145.81,7056.0,111.7633,111.863,111.7327,111.84,7056.0
2017-12-28 10:30:00,145.83,145.98,145.79,145.98,4657.0,111.8554,111.9704,111.8247,111.9704,4657.0
2017-12-28 10:35:00,145.97,146.14,145.97,146.11,5972.0,111.9628,112.0932,111.9628,112.0701,5972.0
2017-12-28 10:40:00,146.15,146.27,146.08,146.25,6204.0,112.1008,112.1929,112.0471,112.1775,6204.0
2017-12-28 10:45:00,146.23,146.26,146.06,146.23,9760.0,112.1622,112.1852,112.0318,112.1622,9760.0
2017-12-28 10:50:00,146.26,146.31,146.16,146.19,5663.0,112.1852,112.2235,112.1085,112.1315,5663.0
2017-12-28 10:55:00,146.17,146.22,146.06,146.06,2200.0,112.1162,112.1545,112.0318,112.0318,2200.0
2017-12-28 11:00:00,146.12,146.21,146.02,146.15,14086.0,112.0778,112.1468,112.0011,112.1008,14086.0
2017-12-28 11:05:00,146.15,146.19,146.1,146.19,2200.0,112.1008,112.1315,112.0625,112.1315,2200.0
2017-12-28 11:10:00,146.17,146.2,146.06,146.2,5487.0,112.1162,112.1392,112.0318,112.1392,5487.0
2017-12-28 11:15:00,146.18,146.22,146.12,146.21,9298.0,112.1238,112.1545,112.0778,112.1468,9298.0
2017-12-28 11:20:00,146.23,146.23,146.19,146.22,1421.0,112.1622,112.1622,112.1315,112.1545,1421.0
2017-12-28 11:25:00,146.15,146.16,146.07,146.07,2199.0,112.1008,112.1085,112.0395,112.0395,2199.0
2017-12-28 11:30:00,146.13,146.2,146.11,146.2,4035.0,112.0855,112.1392,112.0701,112.1392,4035.0
2017-12-28 11:35:00,146.22,146.28,146.16,146.27,1925.0,112.1545,112.2005,112.1085,112.1929,1925.0
2017-12-28 11:40:00,146.24,146.4,146.24,146.31,3600.0,112.1699,112.2926,112.1699,112.2235,3600.0
2017-12-28 11:45:00,146.3,146.32,146.2,146.23,3400.0,112.2159,112.2312,112.1392,112.1622,3400.0
2017-12-28 11:50:00,146.32,146.33,146.21,146.33,2209.0,112.2312,112.2389,112.1468,112.2389,2209.0
2017-12-28 11:55:00,146.35,146.37,146.15,146.22,4661.0,112.2542,112.2696,112.1008,112.1545,4661.0
2017-12-28 12:00:00,146.29,146.34,146.13,146.13,5307.0,112.2082,112.2466,112.0855,112.0855,5307.0
2017-12-28 12:05:00,146.2,146.34,146.2,146.33,3695.0,112.1392,112.2466,112.1392,112.2389,3695.0
2017-12-28 12:10:00,146.36,146.45,146.36,146.45,5477.0,112.2619,112.3309,112.2619,112.3309,5477.0
2017-12-28 12:15:00,146.44,146.47,146.33,146.33,4710.0,112.3233,112.3463,112.2389,112.2389,4710.0
2017-12-28 12:20:00,146.32,146.37,146.29,146.32,1400.0,112.2312,112.2696,112.2082,112.2312,1400.0
2017-12-28 12:25:00,146.32,146.38,146.25,146.27,2545.0,112.2312,112.2772,112.1775,112.1929,2545.0
2017-12-28 12:30:00,146.24,146.32,146.21,146.3,2425.0,112.1699,112.2312,112.1468,112.2159,2425.0
2017-12-28 12:35:00,146.32,146.32,146.13,146.24,2800.0,112.2312,112.2312,112.0855,112.1699,2800.0
2017-12-28 12:40:00,146.16,146.16,146.13,146.15,970.0,112.1085,112.1085,112.0855,112.1008,970.0
2017-12-28 12:45:00,146.15,146.24,146.15,146.18,3655.0,112.1008,112.1699,112.1008,112.1238,3655.0
2017-12-28 12:50:00,146.18,146.25,146.12,146.25,2673.0,112.1238,112.1775,112.0778,112.1775,2673.0
2017-12-28 12:55:00,146.22,146.26,146.18,146.25,900.0,112.1545,112.1852,112.1238,112.1775,900.0
2017-12-28 13:00:00,146.21,146.29,146.19,146.29,2122.0,112.1468,112.2082,112.1315,112.2082,2122.0
2017-12-28 13:05:00,146.31,146.31,146.19,146.22,1400.0,112.2235,112.2235,112.1315,112.1545,1400.0
2017-12-28 13:10:00,146.18,146.25,146.18,146.22,2600.0,112.1238,112.1775,112.1238,112.1545,2600.0
2017-12-28 13:15:00,146.22,146.23,146.15,146.21,1773.0,112.1545,112.1622,112.1008,112.1468,1773.0
2017-12-28 13:20:00,146.18,146.24,146.11,146.11,1500.0,112.1238,112.1699,112.0701,112.0701,1500.0
2017-12-28 13:25:00,146.11,146.17,145.91,146.05,5187.0,112.0701,112.1162,111.9167,112.0241,5187.0
2017-12-28 13:30:00,146.01,146.04,145.88,145.88,2300.0,111.9934,112.0164,111.8937,111.8937,2300.0
2017-12-28 13:35:00,145.88,145.99,145.8,145.97,6636.0,111.8937,111.9781,111.8324,111.9628,6636.0
2017-12-28 13:40:00,145.97,146.07,145.94,146.0,2546.0,111.9628,112.0395,111.9397,111.9858,2546.0
2017-12-28 13:45:00,146.03,146.09,145.96,146.09,2924.0,112.0088,112.0548,111.9551,112.0548,2924.0
2017-12-28 13:50:00,146.04,146.1,145.93,145.95,3202.0,112.0164,112.0625,111.9321,111.9474,3202.0
2017-12-28 13:55:00,146.0,146.1,145.98,146.07,3567.0,111.9858,112.0625,111.9704,112.0395,3567.0
2017-12-28 14:00:00,146.05,146.08,146.01,146.02,2894.0,112.0241,112.0471,111.9934,112.0011,2894.0
2017-12-28 14:05:00,146.05,146.09,145.96,145.96,3685.0,112.0241,112.0548,111.9551,111.9551,3685.0
2017-12-28 14:10:00,146.01,146.08,146.01,146.05,1796.0,111.9934,112.0471,111.9934,112.0241,1796.0
2017-12-28 14:15:00,146.05,146.08,146.0,146.0,5200.0,112.0241,112.0471,111.9858,111.9858,5200.0
2017-12-28 14:20:00,146.01,146.09,145.98,146.09,1300.0,111.9934,112.0548,111.9704,112.0548,1300.0
2017-12-28 14:25:00,146.04,146.13,146.04,146.13,2064.0,112.0164,112.0855,112.0164,112.0855,2064.0
2017-12-28 14:30:00,146.13,146.19,146.11,146.18,4635.0,112.0855,112.1315,112.0701,112.1238,4635.0
2017-12-28 14:35:00,146.13,146.14,146.01,146.01,3749.0,112.0855,112.0932,111.9934,111.9934,3749.0
2017-12-28 14:40:00,146.03,146.1,146.02,146.06,1949.0,112.0088,112.0625,112.0011,112.0318,1949.0
2017-12-28 14:45:00,146.07,146.1,146.01,146.07,6104.0,112.0395,112.0625,111.9934,112.0395,6104.0
2017-12-28 14:50:00,146.09,146.18,146.07,146.16,3283.0,112.0548,112.1238,112.0395,112.1085,3283.0
2017-12-28 14:55:00,146.16,146.21,146.12,146.16,2954.0,112.1085,112.1468,112.0778,112.1085,2954.0
2017-12-28 15:00:00,146.17,146.24,146.12,146.19,5900.0,112.1162,112.1699,112.0778,112.1315,5900.0
2017-12-28 15:05:00,146.2,146.23,146.16,146.17,5873.0,112.1392,112.1622,112.1085,112.1162,5873.0
2017-12-28 15:10:00,146.17,146.22,146.13,146.21,3403.0,112.1162,112.1545,112.0855,112.1468,3403.0
2017-12-28 15:15:00,146.2,146.23,146.14,146.18,3061.0,112.1392,112.1622,112.0932,112.1238,3061.0
2017-12-28 15:20:00,146.16,146.17,146.06,146.08,6562.0,112.1085,112.1162,112.0318,112.0471,6562.0
2017-12-28 15:25:00,146.1,146.16,146.08,146.12,6450.0,112.0625,112.1085,112.0471,112.0778,6450.0
2017-12-28 15:30:00,146.09,146.11,146.04,146.09,7102.0,112.0548,112.0701,112.0164,112.0548,7102.0
2017-12-28 15:35:00,146.09,146.1,146.04,146.1,8038.0,112.0548,112.0625,112.0164,112.0625,8038.0
2017-12-28 15:40:00,146.09,146.11,146.06,146.1,9693.0,112.0548,112.0701,112.0318,112.0625,9693.0
2017-12-28 15:45:00,146.09,146.16,146.09,146.14,11500.0,112.0548,112.1085,112.0548,112.0932,11500.0
2017-12-28 15:50:00,146.14,146.35,146.14,146.35,23405.0,112.0932,112.2542,112.0932,112.2542,23405.0
2017-12-28 15:55:00,146.34,146.4,146.28,146.31,35603.0,112.2466,112.2926,112.2005,112.2235,35603.0
2017-12-29 09:30:00,146.47,146.94,146.47,146.59,12756.0,112.3463,112.7068,112.3463,112.4383,12756.0
2017-12-29 09:35:00,146.71,146.74,146.5,146.64,3970.0,112.5304,112.5534,112.3693,112.4767,3970.0
2017-12-29 09:40:00,146.58,146.72,146.51,146.6,4104.0,112.4306,112.538,112.377,112.446,4104.0
2017-12-29 09:45:00,146.5,146.86,146.5,146.79,6295.0,112.3693,112.6454,112.3693,112.5917,6295.0
2017-12-29 09:50:00,146.91,147.11,146.91,146.95,3509.0,112.6838,112.8372,112.6838,112.7144,3509.0
2017-12-29 09:55:00,146.92,146.99,146.79,146.86,2926.0,112.6914,112.7451,112.5917,112.6454,2926.0
2017-12-29 10:00:00,146.82,146.94,146.81,146.89,5018.0,112.6147,112.7068,112.6071,112.6684,5018.0
2017-12-29 10:05:00,146.9,146.92,146.81,146.91,3177.0,112.6761,112.6914,112.6071,112.6838,3177.0
2017-12-29 10:10:00,146.87,147.19,146.85,147.19,10956.0,112.6531,112.8985,112.6377,112.8985,10956.0
2017-12-29 10:15:00,147.21,147.36,147.14,147.32,11893.0,112.9139,113.0289,112.8602,112.9982,11893.0
2017-12-29 10:20:00,147.25,147.52,147.24,147.52,12032.0,112.9446,113.1516,112.9369,113.1516,12032.0
2017-12-29 10:25:00,147.56,148.05,147.56,148.03,21862.0,113.1823,113.5582,113.1823,113.5428,21862.0
2017-12-29 10:30:00,148.05,148.07,147.96,148.02,16737.0,113.5582,113.5735,113.4891,113.5352,16737.0
2017-12-29 10:35:00,148.0,148.0,147.61,147.61,14212.0,113.5198,113.5198,113.2207,113.2207,14212.0
2017-12-29 10:40:00,147.59,147.68,147.34,147.37,4852.0,113.2053,113.2744,113.0136,113.0366,4852.0
2017-12-29 10:45:00,147.48,147.56,147.37,147.46,2586.0,113.121,113.1823,113.0366,113.1056,2586.0
2017-12-29 10:50:00,147.47,147.49,147.26,147.34,3006.0,113.1133,113.1286,112.9522,113.0136,3006.0
2017-12-29 10:55:00,147.36,147.41,147.26,147.3,3294.0,113.0289,113.0673,112.9522,112.9829,3294.0
2017-12-29 11:00:00,147.25,147.26,147.03,147.07,4150.0,112.9446,112.9522,112.7758,112.8065,4150.0
2017-12-29 11:05:00,147.15,147.15,146.97,147.06,4507.0,112.8678,112.8678,112.7298,112.7988,4507.0
2017-12-29 11:10:00,147.09,147.21,147.08,147.11,7775.0,112.8218,112.9139,112.8142,112.8372,7775.0
2017-12-29 11:15:00,147.12,147.12,146.97,146.97,4832.0,112.8448,112.8448,112.7298,112.7298,4832.0
2017-12-29 11:20:00,146.92,147.07,146.92,146.99,5062.0,112.6914,112.8065,112.6914,112.7451,5062.0
2017-12-29 11:25:00,146.97,147.04,146.91,147.02,1911.0,112.7298,112.7835,112.6838,112.7681,1911.0
2017-12-29 11:30:00,147.0,147.02,146.96,147.0,8900.0,112.7528,112.7681,112.7221,112.7528,8900.0
2017-12-29 11:35:00,146.97,147.05,146.96,147.01,5800.0,112.7298,112.7911,112.7221,112.7605,5800.0
2017-12-29 11:40:00,147.0,147.08,146.96,147.06,5044.0,112.7528,112.8142,112.7221,112.7988,5044.0
2017-12-29 11:45:00,147.06,147.23,147.04,147.09,5808.0,112.7988,112.9292,112.7835,112.8218,5808.0
2017-12-29 11:50:00,147.09,147.16,147.02,147.11,10464.0,112.8218,112.8755,112.7681,112.8372,10464.0
2017-12-29 11:55:00,147.09,147.1,146.92,146.93,13000.0,112.8218,112.8295,112.6914,112.6991,13000.0
2017-12-29 12:00:00,146.95,146.97,146.69,146.7,8321.0,112.7144,112.7298,112.515,112.5227,8321.0
2017-12-29 12:05:00,146.72,146.83,146.72,146.82,3255.0,112.538,112.6224,112.538,112.6147,3255.0
2017-12-29 12:10:00,146.82,146.82,146.63,146.69,12314.0,112.6147,112.6147,112.469,112.515,12314.0
2017-12-29 12:15:00,146.73,146.74,146.62,146.63,3800.0,112.5457,112.5534,112.4613,112.469,3800.0
2017-12-29 12:20:00,146.64,146.76,146.63,146.66,4500.0,112.4767,112.5687,112.469,112.492,4500.0
2017-12-29 12:25:00,146.67,146.68,146.59,146.59,1997.0,112.4997,112.5073,112.4383,112.4383,1997.0
2017-12-29 12:30:00,146.59,146.59,146.46,146.46,1964.0,112.4383,112.4383,112.3386,112.3386,1964.0
2017-12-29 12:35:00,146.49,146.55,146.46,146.53,1828.0,112.3616,112.4076,112.3386,112.3923,1828.0
2017-12-29 12:40:00,146.57,146.62,146.49,146.49,8008.0,112.423,112.4613,112.3616,112.3616,8008.0
2017-12-29 12:45:00,146.53,146.56,146.33,146.4,8575.0,112.3923,112.4153,112.2389,112.2926,8575.0
2017-12-29 12:50:00,146.39,146.39,146.23,146.25,8883.0,112.2849,112.2849,112.1622,112.1775,8883.0
2017-12-29 12:55:00,146.3,146.34,146.18,146.29,5530.0,112.2159,112.2466,112.1238,112.2082,5530.0
2017-12-29 13:00:00,146.28,146.3,146.2,146.3,4500.0,112.2005,112.2159,112.1392,112.2159,4500.0
2017-12-29 13:05:00,146.38,146.38,146.32,146.33,1000.0,112.2772,112.2772,112.2312,112.2389,1000.0
2017-12-29 13:10:00,146.36,146.46,146.36,146.46,1840.0,112.2619,112.3386,112.2619,112.3386,1840.0
2017-12-29 13:15:00,146.43,146.58,146.42,146.57,2254.0,112.3156,112.4306,112.3079,112.423,2254.0
2017-12-29 13:20:00,146.57,146.6,146.55,146.6,1923.0,112.423,112.446,112.4076,112.446,1923.0
2017-12-29 13:25:00,146.6,146.65,146.57,146.6,3800.0,112.446,112.4843,112.423,112.446,3800.0
2017-12-29 13:30:00,146.56,146.57,146.47,146.47,1800.0,112.4153,112.423,112.3463,112.3463,1800.0
2017-12-29 13:35:00,146.5,146.55,146.38,146.44,2300.0,112.3693,112.4076,112.2772,112.3233,2300.0
2017-12-29 13:40:00,146.49,146.5,146.47,146.48,582.0,112.3616,112.3693,112.3463,112.3539,582.0
2017-12-29 13:45:00,146.49,146.57,146.49,146.57,1917.0,112.3616,112.423,112.3616,112.423,1917.0
2017-12-29 13:50:00,146.54,146.54,146.41,146.42,1406.0,112.4,112.4,112.3002,112.3079,1406.0
2017-12-29 13:55:00,146.44,146.49,146.44,146.49,300.0,112.3233,112.3616,112.3233,112.3616,300.0
2017-12-29 14:00:00,146.49,146.56,146.48,146.52,2100.0,112.3616,112.4153,112.3539,112.3846,2100.0
2017-12-29 14:05:00,146.58,146.58,146.49,146.5,800.0,112.4306,112.4306,112.3616,112.3693,800.0
2017-12-29 14:10:00,146.52,146.63,146.48,146.59,2405.0,112.3846,112.469,112.3539,112.4383,2405.0
2017-12-29 14:15:00,146.59,146.63,146.55,146.6,2000.0,112.4383,112.469,112.4076,112.446,2000.0
2017-12-29 14:20:00,146.61,146.65,146.59,146.65,1100.0,112.4537,112.4843,112.4383,112.4843,1100.0
2017-12-29 14:25:00,146.63,146.69,146.62,146.62,1192.0,112.469,112.515,112.4613,112.4613,1192.0
2017-12-29 14:30:00,146.65,146.72,146.63,146.66,2654.0,112.4843,112.538,112.469,112.492,2654.0
2017-12-29 14:35:00,146.62,146.62,146.53,146.57,1650.0,112.4613,112.4613,112.3923,112.423,1650.0
2017-12-29 14:40:00,146.56,146.56,146.48,146.54,4321.0,112.4153,112.4153,112.3539,112.4,4321.0
2017-12-29 14:45:00,146.52,146.57,146.52,146.53,968.0,112.3846,112.423,112.3846,112.3923,968.0
2017-12-29 14:50:00,146.53,146.67,146.53,146.67,2900.0,112.3923,112.4997,112.3923,112.4997,2900.0
2017-12-29 14:55:00,146.7,146.76,146.65,146.75,2300.0,112.5227,112.5687,112.4843,112.561,2300.0
2017-12-29 15:00:00,146.69,146.72,146.66,146.68,2660.0,112.515,112.538,112.492,112.5073,2660.0
2017-12-29 15:05:00,146.74,146.78,146.7,146.76,3550.0,112.5534,112.584,112.5227,112.5687,3550.0
2017-12-29 15:10:00,146.82,146.84,146.71,146.78,3502.0,112.6147,112.6301,112.5304,112.584,3502.0
2017-12-29 15:15:00,146.81,146.84,146.75,146.82,6897.0,112.6071,112.6301,112.561,112.6147,6897.0
2017-12-29 15:20:00,146.82,146.93,146.81,146.83,5200.0,112.6147,112.6991,112.6071,112.6224,5200.0
2017-12-29 15:25:00,146.88,146.91,146.83,146.91,3100.0,112.6608,112.6838,112.6224,112.6838,3100.0
2017-12-29 15:30:00,146.87,146.89,146.76,146.78,10588.0,112.6531,112.6684,112.5687,112.584,10588.0
2017-12-29 15:35:00,146.76,146.81,146.59,146.66,6416.0,112.5687,112.6071,112.4383,112.492,6416.0
2017-12-29 15:40:00,146.66,146.67,146.56,146.6,7067.0,112.492,112.4997,112.4153,112.446,7067.0
2017-12-29 15:45:00,146.56,146.64,146.51,146.52,8022.0,112.4153,112.4767,112.377,112.3846,8022.0
2017-12-29 15:50:00,146.31,146.33,146.1,146.12,29485.0,112.2235,112.2389,112.0625,112.0778,29485.0
2017-12-29 15:55:00,146.12,146.25,146.02,146.04,38486.0,112.0778,112.1775,112.0011,112.0164,38486.0
2018-01-02 09:30:00,146.12,146.66,145.26,145.5,50685.0,112.0778,112.492,111.4182,111.6023,50685.0
2018-01-02 09:35:00,145.73,145.73,145.16,145.51,20210.0,111.7787,111.7787,111.3415,111.6099,20210.0
2018-01-02 09:40:00,145.63,145.9,145.55,145.55,19126.0,111.702,111.9091,111.6406,111.6406,19126.0
2018-01-02 09:45:00,145.53,145.89,145.53,145.67,5178.0,111.6253,111.9014,111.6253,111.7327,5178.0
2018-01-02 09:50:00,145.67,145.71,145.53,145.56,9944.0,111.7327,111.7633,111.6253,111.6483,9944.0
2018-01-02 09:55:00,145.64,146.15,145.64,145.99,8757.0,111.7096,112.1008,111.7096,111.9781,8757.0
2018-01-02 10:00:00,146.07,146.11,145.72,145.82,21250.0,112.0395,112.0701,111.771,111.8477,21250.0
2018-01-02 10:05:00,145.82,145.82,145.56,145.56,8127.0,111.8477,111.8477,111.6483,111.6483,8127.0
2018-01-02 10:10:00,145.52,145.59,145.36,145.38,7847.0,111.6176,111.6713,111.4949,111.5102,7847.0
2018-01-02 10:15:00,145.38,145.41,145.29,145.31,7325.0,111.5102,111.5332,111.4412,111.4565,7325.0
2018-01-02 10:20:00,145.33,145.36,145.25,145.33,4853.0,111.4719,111.4949,111.4105,111.4719,4853.0
2018-01-02 10:25:00,145.37,145.37,145.27,145.37,3302.0,111.5025,111.5025,111.4258,111.5025,3302.0
2018-01-02 10:30:00,145.38,145.47,145.31,145.31,6375.0,111.5102,111.5792,111.4565,111.4565,6375.0
2018-01-02 10:35:00,145.38,145.58,145.37,145.52,19208.0,111.5102,111.6636,111.5025,111.6176,19208.0
2018-01-02 10:40:00,145.52,145.61,145.47,145.6,5165.0,111.6176,111.6866,111.5792,111.679,5165.0
2018-01-02 10:45:00,145.59,145.62,145.46,145.46,7440.0,111.6713,111.6943,111.5716,111.5716,7440.0
2018-01-02 10:50:00,145.48,145.53,145.42,145.52,6450.0,111.5869,111.6253,111.5409,111.6176,6450.0
2018-01-02 10:55:00,145.54,145.58,145.45,145.45,8184.0,111.6329,111.6636,111.5639,111.5639,8184.0
2018-01-02 11:00:00,145.45,145.52,145.36,145.5,9632.0,111.5639,111.6176,111.4949,111.6023,9632.0
2018-01-02 11:05:00,145.47,145.47,145.33,145.34,4395.0,111.5792,111.5792,111.4719,111.4795,4395.0
2018-01-02 11:10:00,145.3,145.34,145.17,145.22,4177.0,111.4489,111.4795,111.3491,111.3875,4177.0
2018-01-02 11:15:00,145.21,145.24,145.13,145.17,2740.0,111.3798,111.4028,111.3185,111.3491,2740.0
2018-01-02 11:20:00,145.15,145.54,145.15,145.46,11381.0,111.3338,111.6329,111.3338,111.5716,11381.0
2018-01-02 11:25:00,145.48,145.51,145.39,145.44,7700.0,111.5869,111.6099,111.5179,111.5562,7700.0
2018-01-02 11:30:00,145.42,145.44,145.33,145.42,3005.0,111.5409,111.5562,111.4719,111.5409,3005.0
2018-01-02 11:35:00,145.43,145.89,145.37,145.57,39841.0,111.5486,111.9014,111.5025,111.6559,39841.0
2018-01-02 11:40:00,145.57,145.57,145.29,145.35,25237.0,111.6559,111.6559,111.4412,111.4872,25237.0
2018-01-02 11:45:00,145.34,145.44,145.25,145.43,9489.0,111.4795,111.5562,111.4105,111.5486,9489.0
2018-01-02 11:50:00,145.4,145.42,145.32,145.4,2865.0,111.5256,111.5409,111.4642,111.5256,2865.0
2018-01-02 11:55:00,145.41,145.45,145.35,145.39,3700.0,111.5332,111.5639,111.4872,111.5179,3700.0
2018-01-02 12:00:00,145.41,145.67,145.4,145.63,12178.0,111.5332,111.7327,111.5256,111.702,12178.0
2018-01-02 12:05:00,145.67,145.93,145.66,145.93,16606.0,111.7327,111.9321,111.725,111.9321,16606.0
2018-01-02 12:10:00,145.84,145.88,145.7,145.7,24176.0,111.863,111.8937,111.7557,111.7557,24176.0
2018-01-02 12:15:00,145.55,145.58,145.5,145.56,2824.0,111.6406,111.6636,111.6023,111.6483,2824.0
2018-01-02 12:20:00,145.53,145.54,145.38,145.38,4838.0,111.6253,111.6329,111.5102,111.5102,4838.0
2018-01-02 12:25:00,145.43,145.43,145.19,145.25,4621.0,111.5486,111.5486,111.3645,111.4105,4621.0
2018-01-02 12:30:00,145.21,145.21,145.14,145.14,400.0,111.3798,111.3798,111.3261,111.3261,400.0
2018-01-02 12:35:00,145.13,145.15,145.06,145.06,3835.0,111.3185,111.3338,111.2648,111.2648,3835.0
2018-01-02 12:40:00,145.09,145.1,144.93,144.93,9241.0,111.2878,111.2954,111.1651,111.1651,9241.0
2018-01-02 12:45:00,144.95,145.0,144.92,144.92,3000.0,111.1804,111.2187,111.1574,111.1574,3000.0
2018-01-02 12:50:00,144.95,144.95,144.7,144.77,6128.0,111.1804,111.1804,110.9886,111.0423,6128.0
2018-01-02 12:55:00,144.78,144.79,144.64,144.66,12625.0,111.05,111.0577,110.9426,110.958,12625.0
2018-01-02 13:00:00,144.64,144.81,144.63,144.76,6515.0,110.9426,111.073,110.9349,111.0347,6515.0
2018-01-02 13:05:00,144.81,144.87,144.8,144.86,3308.0,111.073,111.119,111.0653,111.1114,3308.0
2018-01-02 13:10:00,144.83,144.9,144.77,144.89,2395.0,111.0883,111.142,111.0423,111.1344,2395.0
2018-01-02 13:15:00,144.94,144.94,144.79,144.82,4242.0,111.1727,111.1727,111.0577,111.0807,4242.0
2018-01-02 13:20:00,144.8,144.83,144.72,144.74,2735.0,111.0653,111.0883,111.004,111.0193,2735.0
2018-01-02 13:25:00,144.7,144.72,144.64,144.72,3835.0,110.9886,111.004,110.9426,111.004,3835.0
2018-01-02 13:30:00,144.72,144.77,144.69,144.72,2828.0,111.004,111.0423,110.981,111.004,2828.0
2018-01-02 13:35:00,144.75,144.76,144.68,144.71,2517.0,111.027,111.0347,110.9733,110.9963,2517.0
2018-01-02 13:40:00,144.78,144.81,144.73,144.74,4615.0,111.05,111.073,111.0116,111.0193,4615.0
2018-01-02 13:45:00,144.74,144.75,144.67,144.72,3203.0,111.0193,111.027,110.9656,111.004,3203.0
2018-01-02 13:50:00,144.71,144.74,144.67,144.67,5212.0,110.9963,111.0193,110.9656,110.9656,5212.0
2018-01-02 13:55:00,144.64,144.83,144.63,144.81,4833.0,110.9426,111.0883,110.9349,111.073,4833.0
2018-01-02 14:00:00,144.81,144.89,144.78,144.81,4254.0,111.073,111.1344,111.05,111.073,4254.0
2018-01-02 14:05:00,144.8,144.8,144.7,144.7,5772.0,111.0653,111.0653,110.9886,110.9886,5772.0
2018-01-02 14:10:00,144.76,144.78,144.6,144.61,5495.0,111.0347,111.05,110.9119,110.9196,5495.0
2018-01-02 14:15:00,144.64,144.76,144.61,144.65,4472.0,110.9426,111.0347,110.9196,110.9503,4472.0
2018-01-02 14:20:00,144.65,144.74,144.65,144.67,1166.0,110.9503,111.0193,110.9503,110.9656,1166.0
2018-01-02 14:25:00,144.68,144.78,144.66,144.71,2650.0,110.9733,111.05,110.958,110.9963,2650.0
2018-01-02 14:30:00,144.72,144.77,144.64,144.71,4971.0,111.004,111.0423,110.9426,110.9963,4971.0
2018-01-02 14:35:00,144.69,144.74,144.65,144.71,1716.0,110.981,111.0193,110.9503,110.9963,1716.0
2018-01-02 14:40:00,144.7,144.8,144.7,144.73,3425.0,110.9886,111.0653,110.9886,111.0116,3425.0
2018-01-02 14:45:00,144.73,144.73,144.56,144.56,3200.0,111.0116,111.0116,110.8813,110.8813,3200.0
2018-01-02 14:50:00,144.62,144.62,144.51,144.58,5633.0,110.9273,110.9273,110.8429,110.8966,5633.0
2018-01-02 14:55:00,144.59,144.66,144.54,144.57,3087.0,110.9043,110.958,110.8659,110.8889,3087.0
2018-01-02 15:00:00,144.61,144.63,144.53,144.6,1921.0,110.9196,110.9349,110.8582,110.9119,1921.0
2018-01-02 15:05:00,144.63,144.63,144.53,144.57,3920.0,110.9349,110.9349,110.8582,110.8889,3920.0
2018-01-02 15:10:00,144.55,144.61,144.52,144.57,3394.0,110.8736,110.9196,110.8506,110.8889,3394.0
2018-01-02 15:15:00,144.61,144.62,144.52,144.56,4569.0,110.9196,110.9273,110.8506,110.8813,4569.0
2018-01-02 15:20:00,144.54,144.58,144.5,144.53,4425.0,110.8659,110.8966,110.8352,110.8582,4425.0
2018-01-02 15:25:00,144.52,144.61,144.52,144.59,7376.0,110.8506,110.9196,110.8506,110.9043,7376.0
2018-01-02 15:30:00,144.6,144.63,144.43,144.45,9566.0,110.9119,110.9349,110.7815,110.7969,9566.0
2018-01-02 15:35:00,144.42,144.56,144.42,144.53,4923.0,110.7739,110.8813,110.7739,110.8582,4923.0
2018-01-02 15:40:00,144.53,144.64,144.51,144.6,9506.0,110.8582,110.9426,110.8429,110.9119,9506.0
2018-01-02 15:45:00,144.62,144.67,144.59,144.65,14270.0,110.9273,110.9656,110.9043,110.9503,14270.0
2018-01-02 15:50:00,144.66,144.8,144.66,144.77,15139.0,110.958,111.0653,110.958,111.0423,15139.0
2018-01-02 15:55:00,144.77,144.84,144.72,144.77,36141.0,111.0423,111.096,111.004,111.0423,36141.0
2018-01-03 09:30:00,144.34,144.66,143.67,144.65,35391.0,110.7125,110.958,110.1986,110.9503,35391.0
2018-01-03 09:35:00,144.75,145.25,144.75,145.13,8854.0,111.027,111.4105,111.027,111.3185,8854.0
2018-01-03 09:40:00,145.17,145.3,144.95,145.29,14823.0,111.3491,111.4489,111.1804,111.4412,14823.0
2018-01-03 09:45:00,145.47,146.13,145.44,146.13,127084.0,111.5792,112.0855,111.5562,112.0855,127084.0
2018-01-03 09:50:00,146.16,146.28,145.77,145.81,23917.0,112.1085,112.2005,111.8094,111.84,23917.0
2018-01-03 09:55:00,145.81,146.1,145.53,145.81,69309.0,111.84,112.0625,111.6253,111.84,69309.0
2018-01-03 10:00:00,145.94,146.63,145.89,146.63,11740.0,111.9397,112.469,111.9014,112.469,11740.0
2018-01-03 10:05:00,146.59,146.59,146.32,146.38,2600.0,112.4383,112.4383,112.2312,112.2772,2600.0
2018-01-03 10:10:00,146.31,146.34,146.11,146.27,3836.0,112.2235,112.2466,112.0701,112.1929,3836.0
2018-01-03 10:15:00,146.29,146.38,146.19,146.31,12031.0,112.2082,112.2772,112.1315,112.2235,12031.0
2018-01-03 10:20:00,146.38,146.76,146.33,146.76,10622.0,112.2772,112.5687,112.2389,112.5687,10622.0
2018-01-03 10:25:00,146.76,146.95,146.74,146.92,17892.0,112.5687,112.7144,112.5534,112.6914,17892.0
2018-01-03 10:30:00,146.86,146.86,146.68,146.69,11448.0,112.6454,112.6454,112.5073,112.515,11448.0
2018-01-03 10:35:00,146.7,146.76,146.59,146.62,9302.0,112.5227,112.5687,112.4383,112.4613,9302.0
2018-01-03 10:40:00,146.56,146.66,146.36,146.41,4679.0,112.4153,112.492,112.2619,112.3002,4679.0
2018-01-03 10:45:00,146.33,146.44,146.18,146.18,5900.0,112.2389,112.3233,112.1238,112.1238,5900.0
2018-01-03 10:50:00,146.1,146.21,145.7,145.91,14954.0,112.0625,112.1468,111.7557,111.9167,14954.0
2018-01-03 10:55:00,145.89,145.97,145.66,145.66,8735.0,111.9014,111.9628,111.725,111.725,8735.0
2018-01-03 11:00:00,145.67,145.83,145.36,145.7,15682.0,111.7327,111.8554,111.4949,111.7557,15682.0
2018-01-03 11:05:00,145.71,145.74,145.4,145.46,12048.0,111.7633,111.7863,111.5256,111.5716,12048.0
2018-01-03 11:10:00,145.41,145.65,145.41,145.56,10563.0,111.5332,111.7173,111.5332,111.6483,10563.0
2018-01-03 11:15:00,145.49,145.8,145.47,145.73,16641.0,111.5946,111.8324,111.5792,111.7787,16641.0
2018-01-03 11:20:00,145.73,146.12,145.67,146.0,13224.0,111.7787,112.0778,111.7327,111.9858,13224.0
2018-01-03 11:25:00,146.04,146.07,145.88,145.91,6600.0,112.0164,112.0395,111.8937,111.9167,6600.0
2018-01-03 11:30:00,145.87,146.03,145.82,145.9,3964.0,111.8861,112.0088,111.8477,111.9091,3964.0
2018-01-03 11:35:00,145.87,145.87,145.7,145.74,6659.0,111.8861,111.8861,111.7557,111.7863,6659.0
2018-01-03 11:40:00,145.8,145.8,145.59,145.66,12648.0,111.8324,111.8324,111.6713,111.725,12648.0
2018-01-03 11:45:00,145.66,145.89,145.62,145.89,6515.0,111.725,111.9014,111.6943,111.9014,6515.0
2018-01-03 11:50:00,145.84,145.96,145.84,145.96,3319.0,111.863,111.9551,111.863,111.9551,3319.0
2018-01-03 11:55:00,145.93,146.0,145.75,145.85,6126.0,111.9321,111.9858,111.794,111.8707,6126.0
2018-01-03 12:00:00,145.92,146.01,145.89,146.01,4974.0,111.9244,111.9934,111.9014,111.9934,4974.0
2018-01-03 12:05:00,146.03,146.05,145.91,145.97,7050.0,112.0088,112.0241,111.9167,111.9628,7050.0
2018-01-03 12:10:00,146.0,146.08,145.97,145.97,3190.0,111.9858,112.0471,111.9628,111.9628,3190.0
2018-01-03 12:15:00,145.96,146.0,145.94,145.96,3140.0,111.9551,111.9858,111.9397,111.9551,3140.0
2018-01-03 12:20:00,145.96,146.06,145.96,146.0,3910.0,111.9551,112.0318,111.9551,111.9858,3910.0
2018-01-03 12:25:00,145.99,146.06,145.97,146.05,4300.0,111.9781,112.0318,111.9628,112.0241,4300.0
2018-01-03 12:30:00,146.02,146.15,146.02,146.13,6342.0,112.0011,112.1008,112.0011,112.0855,6342.0
2018-01-03 12:35:00,146.16,146.29,146.15,146.18,7151.0,112.1085,112.2082,112.1008,112.1238,7151.0
2018-01-03 12:40:00,146.17,146.22,146.08,146.21,3900.0,112.1162,112.1545,112.0471,112.1468,3900.0
2018-01-03 12:45:00,146.22,146.41,146.2,146.36,5184.0,112.1545,112.3002,112.1392,112.2619,5184.0
2018-01-03 12:50:00,146.38,146.62,146.37,146.59,4147.0,112.2772,112.4613,112.2696,112.4383,4147.0
2018-01-03 12:55:00,146.56,146.6,146.47,146.6,7350.0,112.4153,112.446,112.3463,112.446,7350.0
2018-01-03 13:00:00,146.61,146.67,146.57,146.66,3347.0,112.4537,112.4997,112.423,112.492,3347.0
2018-01-03 13:05:00,146.67,146.89,146.67,146.89,20210.0,112.4997,112.6684,112.4997,112.6684,20210.0
2018-01-03 13:10:00,146.83,146.95,146.82,146.87,9162.0,112.6224,112.7144,112.6147,112.6531,9162.0
2018-01-03 13:15:00,146.84,146.88,146.79,146.85,5770.0,112.6301,112.6608,112.5917,112.6377,5770.0
2018-01-03 13:20:00,146.83,146.83,146.72,146.72,4016.0,112.6224,112.6224,112.538,112.538,4016.0
2018-01-03 13:25:00,146.74,146.82,146.74,146.78,3500.0,112.5534,112.6147,112.5534,112.584,3500.0
2018-01-03 13:30:00,146.8,146.82,146.62,146.67,10664.0,112.5994,112.6147,112.4613,112.4997,10664.0
2018-01-03 13:35:00,146.64,146.65,146.49,146.52,6693.0,112.4767,112.4843,112.3616,112.3846,6693.0
2018-01-03 13:40:00,146.55,146.55,146.35,146.4,10334.0,112.4076,112.4076,112.2542,112.2926,10334.0
2018-01-03 13:45:00,146.37,146.55,146.37,146.52,6320.0,112.2696,112.4076,112.2696,112.3846,6320.0
2018-01-03 13:50:00,146.51,146.7,146.51,146.7,5183.0,112.377,112.5227,112.377,112.5227,5183.0
2018-01-03 13:55:00,146.7,146.7,146.58,146.68,6760.0,112.5227,112.5227,112.4306,112.5073,6760.0
2018-01-03 14:00:00,146.72,146.8,146.6,146.65,8360.0,112.538,112.5994,112.446,112.4843,8360.0
2018-01-03 14:05:00,146.64,146.7,146.6,146.69,9490.0,112.4767,112.5227,112.446,112.515,9490.0
2018-01-03 14:10:00,146.66,146.73,146.59,146.63,3797.0,112.492,112.5457,112.4383,112.469,3797.0
2018-01-03 14:15:00,146.64,146.66,146.59,146.59,6145.0,112.4767,112.492,112.4383,112.4383,6145.0
2018-01-03 14:20:00,146.6,146.74,146.59,146.73,5358.0,112.446,112.5534,112.4383,112.5457,5358.0
2018-01-03 14:25:00,146.72,146.76,146.68,146.71,6805.0,112.538,112.5687,112.5073,112.5304,6805.0
2018-01-03 14:30:00,146.71,146.8,146.69,146.76,5763.0,112.5304,112.5994,112.515,112.5687,5763.0
2018-01-03 14:35:00,146.76,146.96,146.76,146.94,9519.0,112.5687,112.7221,112.5687,112.7068,9519.0
2018-01-03 14:40:00,146.96,146.96,146.8,146.86,7234.0,112.7221,112.7221,112.5994,112.6454,7234.0
2018-01-03 14:45:00,146.87,146.88,146.8,146.81,6300.0,112.6531,112.6608,112.5994,112.6071,6300.0
2018-01-03 14:50:00,146.82,146.82,146.74,146.74,4966.0,112.6147,112.6147,112.5534,112.5534,4966.0
2018-01-03 14:55:00,146.73,146.83,146.69,146.8,7397.0,112.5457,112.6224,112.515,112.5994,7397.0
2018-01-03 15:00:00,146.77,146.88,146.77,146.86,5119.0,112.5764,112.6608,112.5764,112.6454,5119.0
2018-01-03 15:05:00,146.86,147.03,146.83,146.99,12874.0,112.6454,112.7758,112.6224,112.7451,12874.0
2018-01-03 15:10:00,147.0,147.09,146.96,147.07,9765.0,112.7528,112.8218,112.7221,112.8065,9765.0
2018-01-03 15:15:00,147.06,147.06,146.93,147.03,9880.0,112.7988,112.7988,112.6991,112.7758,9880.0
2018-01-03 15:20:00,147.01,147.11,147.0,147.03,7419.0,112.7605,112.8372,112.7528,112.7758,7419.0
2018-01-03 15:25:00,147.04,147.11,147.02,147.1,9489.0,112.7835,112.8372,112.7681,112.8295,9489.0
2018-01-03 15:30:00,147.06,147.2,147.03,147.18,10475.0,112.7988,112.9062,112.7758,112.8909,10475.0
2018-01-03 15:35:00,147.19,147.31,147.19,147.28,16215.0,112.8985,112.9906,112.8985,112.9676,16215.0
2018-01-03 15:40:00,147.28,147.28,147.21,147.28,14027.0,112.9676,112.9676,112.9139,112.9676,14027.0
2018-01-03 15:45:00,147.27,147.3,147.15,147.16,23945.0,112.9599,112.9829,112.8678,112.8755,23945.0
2018-01-03 15:50:00,147.16,147.16,147.08,147.12,36728.0,112.8755,112.8755,112.8142,112.8448,36728.0
2018-01-03 15:55:00,147.11,147.13,146.99,147.11,69225.0,112.8372,112.8525,112.7451,112.8372,69225.0
2018-01-04 09:30:00,148.29,149.3,147.62,148.94,67142.0,113.7423,114.517,113.2284,114.2408,67142.0
2018-01-04 09:35:00,148.94,149.38,148.7,148.95,53365.0,114.2408,114.5783,114.0567,114.2485,53365.0
2018-01-04 09:40:00,148.85,149.74,148.84,149.28,46909.0,114.1718,114.8544,114.1641,114.5016,46909.0
2018-01-04 09:45:00,149.28,149.43,149.1,149.4,26539.0,114.5016,114.6167,114.3635,114.5937,26539.0
2018-01-04 09:50:00,149.37,149.58,149.37,149.55,4666.0,114.5706,114.7317,114.5706,114.7087,4666.0
2018-01-04 09:55:00,149.54,150.18,149.54,150.18,16837.0,114.701,115.1919,114.701,115.1919,16837.0
2018-01-04 10:00:00,150.15,150.29,149.84,150.22,15394.0,115.1689,115.2763,114.9311,115.2226,15394.0
2018-01-04 10:05:00,150.18,150.34,149.91,149.91,10983.0,115.1919,115.3147,114.9848,114.9848,10983.0
2018-01-04 10:10:00,149.9,149.94,149.48,149.52,21854.0,114.9772,115.0079,114.655,114.6857,21854.0
2018-01-04 10:15:00,149.58,149.85,149.49,149.85,14311.0,114.7317,114.9388,114.6627,114.9388,14311.0
2018-01-04 10:20:00,149.89,149.97,149.79,149.96,13933.0,114.9695,115.0309,114.8928,115.0232,13933.0
2018-01-04 10:25:00,149.92,149.96,149.8,149.82,8861.0,114.9925,115.0232,114.9005,114.9158,8861.0
2018-01-04 10:30:00,149.81,149.81,149.7,149.78,10652.0,114.9081,114.9081,114.8238,114.8851,10652.0
2018-01-04 10:35:00,149.81,149.94,149.81,149.92,66061.0,114.9081,115.0079,114.9081,114.9925,66061.0
2018-01-04 10:40:00,149.92,150.19,149.91,150.09,25597.0,114.9925,115.1996,114.9848,115.1229,25597.0
2018-01-04 10:45:00,150.1,150.13,149.99,150.07,22045.0,115.1306,115.1536,115.0462,115.1076,22045.0
2018-01-04 10:50:00,150.08,150.11,149.96,150.03,9190.0,115.1152,115.1382,115.0232,115.0769,9190.0
2018-01-04 10:55:00,150.01,150.02,149.79,149.84,10188.0,115.0615,115.0692,114.8928,114.9311,10188.0
2018-01-04 11:00:00,149.85,149.88,149.71,149.71,66329.0,114.9388,114.9618,114.8314,114.8314,66329.0
2018-01-04 11:05:00,149.71,149.74,149.51,149.56,14733.0,114.8314,114.8544,114.678,114.7164,14733.0
2018-01-04 11:10:00,149.53,149.54,149.42,149.54,12754.0,114.6934,114.701,114.609,114.701,12754.0
2018-01-04 11:15:00,149.52,149.62,149.23,149.33,7860.0,114.6857,114.7624,114.4633,114.54,7860.0
2018-01-04 11:20:00,149.33,149.44,149.27,149.39,6639.0,114.54,114.6243,114.4939,114.586,6639.0
2018-01-04 11:25:00,149.39,149.5,149.3,149.32,9720.0,114.586,114.6704,114.517,114.5323,9720.0
2018-01-04 11:30:00,149.33,149.37,149.29,149.34,4756.0,114.54,114.5706,114.5093,114.5476,4756.0
2018-01-04 11:35:00,149.31,149.32,149.13,149.19,6783.0,114.5246,114.5323,114.3866,114.4326,6783.0
2018-01-04 11:40:00,149.2,149.22,149.11,149.11,10206.0,114.4403,114.4556,114.3712,114.3712,10206.0
2018-01-04 11:45:00,149.11,149.13,149.02,149.03,5493.0,114.3712,114.3866,114.3022,114.3099,5493.0
2018-01-04 11:50:00,149.03,149.17,149.02,149.17,5320.0,114.3099,114.4172,114.3022,114.4172,5320.0
2018-01-04 11:55:00,149.15,149.23,149.07,149.23,7542.0,114.4019,114.4633,114.3405,114.4633,7542.0
2018-01-04 12:00:00,149.19,149.22,149.15,149.18,3520.0,114.4326,114.4556,114.4019,114.4249,3520.0
2018-01-04 12:05:00,149.12,149.39,149.12,149.38,10068.0,114.3789,114.586,114.3789,114.5783,10068.0
2018-01-04 12:10:00,149.39,149.42,149.34,149.39,2655.0,114.586,114.609,114.5476,114.586,2655.0
2018-01-04 12:15:00,149.34,149.34,149.15,149.15,4561.0,114.5476,114.5476,114.4019,114.4019,4561.0
2018-01-04 12:20:00,149.13,149.14,148.92,148.92,6478.0,114.3866,114.3942,114.2255,114.2255,6478.0
2018-01-04 12:25:00,148.92,149.0,148.87,148.97,10565.0,114.2255,114.2868,114.1871,114.2638,10565.0
2018-01-04 12:30:00,148.94,149.01,148.88,149.01,5563.0,114.2408,114.2945,114.1948,114.2945,5563.0
2018-01-04 12:35:00,149.02,149.12,148.95,149.06,7274.0,114.3022,114.3789,114.2485,114.3329,7274.0
2018-01-04 12:40:00,149.03,149.04,148.87,148.99,6722.0,114.3099,114.3175,114.1871,114.2792,6722.0
2018-01-04 12:45:00,149.01,149.09,148.99,148.99,6260.0,114.2945,114.3559,114.2792,114.2792,6260.0
2018-01-04 12:50:00,148.97,149.0,148.91,149.0,11668.0,114.2638,114.2868,114.2178,114.2868,11668.0
2018-01-04 12:55:00,149.01,149.14,149.01,149.05,13241.0,114.2945,114.3942,114.2945,114.3252,13241.0
2018-01-04 13:00:00,149.08,149.13,149.0,149.0,4090.0,114.3482,114.3866,114.2868,114.2868,4090.0
2018-01-04 13:05:00,149.0,149.0,148.9,148.91,5000.0,114.2868,114.2868,114.2101,114.2178,5000.0
2018-01-04 13:10:00,148.89,148.91,148.79,148.79,6142.0,114.2025,114.2178,114.1258,114.1258,6142.0
2018-01-04 13:15:00,148.79,148.93,148.76,148.87,7358.0,114.1258,114.2332,114.1028,114.1871,7358.0
2018-01-04 13:20:00,148.88,148.97,148.8,148.91,4012.0,114.1948,114.2638,114.1334,114.2178,4012.0
2018-01-04 13:25:00,148.95,149.03,148.95,149.02,5204.0,114.2485,114.3099,114.2485,114.3022,5204.0
2018-01-04 13:30:00,149.01,149.02,148.9,148.96,3773.0,114.2945,114.3022,114.2101,114.2562,3773.0
2018-01-04 13:35:00,148.94,149.06,148.93,148.95,6700.0,114.2408,114.3329,114.2332,114.2485,6700.0
2018-01-04 13:40:00,148.93,149.13,148.93,149.06,6415.0,114.2332,114.3866,114.2332,114.3329,6415.0
2018-01-04 13:45:00,149.08,149.14,149.08,149.09,2200.0,114.3482,114.3942,114.3482,114.3559,2200.0
2018-01-04 13:50:00,149.09,149.13,149.05,149.06,3830.0,114.3559,114.3866,114.3252,114.3329,3830.0
2018-01-04 13:55:00,149.06,149.06,148.91,149.05,8536.0,114.3329,114.3329,114.2178,114.3252,8536.0
2018-01-04 14:00:00,149.05,149.06,148.98,149.01,5516.0,114.3252,114.3329,114.2715,114.2945,5516.0
2018-01-04 14:05:00,149.05,149.19,149.03,149.16,8065.0,114.3252,114.4326,114.3099,114.4096,8065.0
2018-01-04 14:10:00,149.16,149.23,149.16,149.22,6657.0,114.4096,114.4633,114.4096,114.4556,6657.0
2018-01-04 14:15:00,149.23,149.32,149.14,149.14,15126.0,114.4633,114.5323,114.3942,114.3942,15126.0
2018-01-04 14:20:00,149.16,149.17,149.01,149.02,10540.0,114.4096,114.4172,114.2945,114.3022,10540.0
2018-01-04 14:25:00,149.06,149.06,148.96,149.03,9135.0,114.3329,114.3329,114.2562,114.3099,9135.0
2018-01-04 14:30:00,149.01,149.07,148.98,148.98,5778.0,114.2945,114.3405,114.2715,114.2715,5778.0
2018-01-04 14:35:00,148.97,148.98,148.81,148.84,9139.0,114.2638,114.2715,114.1411,114.1641,9139.0
2018-01-04 14:40:00,148.86,149.08,148.86,149.08,8697.0,114.1795,114.3482,114.1795,114.3482,8697.0
2018-01-04 14:45:00,149.08,149.11,148.98,149.05,9284.0,114.3482,114.3712,114.2715,114.3252,9284.0
2018-01-04 14:50:00,149.03,149.04,148.76,148.76,4487.0,114.3099,114.3175,114.1028,114.1028,4487.0
2018-01-04 14:55:00,148.83,148.89,148.8,148.85,5882.0,114.1565,114.2025,114.1334,114.1718,5882.0
2018-01-04 15:00:00,148.86,148.91,148.65,148.65,8302.0,114.1795,114.2178,114.0184,114.0184,8302.0
2018-01-04 15:05:00,148.64,148.72,148.55,148.58,8207.0,114.0107,114.0721,113.9417,113.9647,8207.0
2018-01-04 15:10:00,148.58,148.58,148.49,148.53,8220.0,113.9647,113.9647,113.8957,113.9263,8220.0
2018-01-04 15:15:00,148.53,148.76,148.49,148.69,13212.0,113.9263,114.1028,113.8957,114.0491,13212.0
2018-01-04 15:20:00,148.69,148.72,148.56,148.65,12592.0,114.0491,114.0721,113.9494,114.0184,12592.0
2018-01-04 15:25:00,148.66,148.78,148.66,148.73,10538.0,114.0261,114.1181,114.0261,114.0797,10538.0
2018-01-04 15:30:00,148.72,148.76,148.64,148.68,15146.0,114.0721,114.1028,114.0107,114.0414,15146.0
2018-01-04 15:35:00,148.68,148.68,148.45,148.45,18239.0,114.0414,114.0414,113.865,113.865,18239.0
2018-01-04 15:40:00,148.43,148.66,148.43,148.64,23057.0,113.8496,114.0261,113.8496,114.0107,23057.0
2018-01-04 15:45:00,148.62,148.65,148.47,148.51,27354.0,113.9954,114.0184,113.8803,113.911,27354.0
2018-01-04 15:50:00,148.5,148.73,148.49,148.69,37837.0,113.9033,114.0797,113.8957,114.0491,37837.0
2018-01-04 15:55:00,148.67,148.71,148.6,148.68,60519.0,114.0337,114.0644,113.98,114.0414,60519.0
2018-01-05 09:30:00,148.4,149.49,148.4,149.28,21491.0,113.8266,114.6627,113.8266,114.5016,21491.0
2018-01-05 09:35:00,149.2,149.46,148.91,149.1,11077.0,114.4403,114.6397,114.2178,114.3635,11077.0
2018-01-05 09:40:00,149.11,149.62,149.11,149.34,9796.0,114.3712,114.7624,114.3712,114.5476,9796.0
2018-01-05 09:45:00,149.21,149.58,149.21,149.52,16453.0,114.4479,114.7317,114.4479,114.6857,16453.0
2018-01-05 09:50:00,149.43,149.72,149.43,149.57,4425.0,114.6167,114.8391,114.6167,114.7241,4425.0
2018-01-05 09:55:00,149.6,149.62,149.36,149.37,5535.0,114.7471,114.7624,114.563,114.5706,5535.0
2018-01-05 10:00:00,149.48,149.57,149.36,149.36,21022.0,114.655,114.7241,114.563,114.563,21022.0
2018-01-05 10:05:00,149.44,149.5,149.41,149.42,6283.0,114.6243,114.6704,114.6013,114.609,6283.0
2018-01-05 10:10:00,149.4,149.4,149.12,149.13,3922.0,114.5937,114.5937,114.3789,114.3866,3922.0
2018-01-05 10:15:00,149.1,149.1,148.76,148.99,7535.0,114.3635,114.3635,114.1028,114.2792,7535.0
2018-01-05 10:20:00,149.04,149.04,148.74,148.74,3189.0,114.3175,114.3175,114.0874,114.0874,3189.0
2018-01-05 10:25:00,148.74,148.81,148.6,148.73,8292.0,114.0874,114.1411,113.98,114.0797,8292.0
2018-01-05 10:30:00,148.71,148.92,148.71,148.88,4445.0,114.0644,114.2255,114.0644,114.1948,4445.0
2018-01-05 10:35:00,148.82,148.82,148.66,148.74,3139.0,114.1488,114.1488,114.0261,114.0874,3139.0
2018-01-05 10:40:00,148.78,148.88,148.68,148.74,11011.0,114.1181,114.1948,114.0414,114.0874,11011.0
2018-01-05 10:45:00,148.7,148.7,148.56,148.61,3935.0,114.0567,114.0567,113.9494,113.9877,3935.0
2018-01-05 10:50:00,148.59,148.8,148.5,148.72,4708.0,113.9724,114.1334,113.9033,114.0721,4708.0
2018-01-05 10:55:00,148.68,148.9,148.66,148.9,4882.0,114.0414,114.2101,114.0261,114.2101,4882.0
2018-01-05 11:00:00,148.91,149.09,148.91,149.05,2650.0,114.2178,114.3559,114.2178,114.3252,2650.0
2018-01-05 11:05:00,149.07,149.1,148.98,149.09,2125.0,114.3405,114.3635,114.2715,114.3559,2125.0
2018-01-05 11:10:00,149.17,149.24,149.14,149.24,3050.0,114.4172,114.4709,114.3942,114.4709,3050.0
2018-01-05 11:15:00,149.24,149.26,149.2,149.23,1300.0,114.4709,114.4863,114.4403,114.4633,1300.0
2018-01-05 11:20:00,149.32,149.4,149.2,149.31,3197.0,114.5323,114.5937,114.4403,114.5246,3197.0
2018-01-05 11:25:00,149.29,149.3,149.19,149.21,1800.0,114.5093,114.517,114.4326,114.4479,1800.0
2018-01-05 11:30:00,149.2,149.21,149.04,149.04,2332.0,114.4403,114.4479,114.3175,114.3175,2332.0
2018-01-05 11:35:00,149.03,149.1,149.0,149.0,2150.0,114.3099,114.3635,114.2868,114.2868,2150.0
2018-01-05 11:40:00,148.91,148.97,148.89,148.9,2073.0,114.2178,114.2638,114.2025,114.2101,2073.0
2018-01-05 11:45:00,148.93,148.99,148.9,148.92,3817.0,114.2332,114.2792,114.2101,114.2255,3817.0
2018-01-05 11:50:00,148.92,148.92,148.76,148.78,2400.0,114.2255,114.2255,114.1028,114.1181,2400.0
2018-01-05 11:55:00,148.78,148.79,148.72,148.73,1300.0,114.1181,114.1258,114.0721,114.0797,1300.0
2018-01-05 12:00:00,148.76,148.95,148.59,148.92,12567.0,114.1028,114.2485,113.9724,114.2255,12567.0
2018-01-05 12:05:00,148.89,148.89,148.73,148.75,5684.0,114.2025,114.2025,114.0797,114.0951,5684.0
2018-01-05 12:10:00,148.73,148.93,148.73,148.86,3978.0,114.0797,114.2332,114.0797,114.1795,3978.0
2018-01-05 12:15:00,148.76,148.84,148.76,148.8,1300.0,114.1028,114.1641,114.1028,114.1334,1300.0
2018-01-05 12:20:00,148.79,149.01,148.79,148.89,4792.0,114.1258,114.2945,114.1258,114.2025,4792.0
2018-01-05 12:25:00,148.84,149.05,148.83,149.01,6736.0,114.1641,114.3252,114.1565,114.2945,6736.0
2018-01-05 12:30:00,149.06,149.06,148.85,148.89,3069.0,114.3329,114.3329,114.1718,114.2025,3069.0
2018-01-05 12:35:00,148.87,148.87,148.77,148.82,1335.0,114.1871,114.1871,114.1104,114.1488,1335.0
2018-01-05 12:40:00,148.78,148.87,148.68,148.82,7062.0,114.1181,114.1871,114.0414,114.1488,7062.0
2018-01-05 12:45:00,148.83,148.99,148.8,148.85,4540.0,114.1565,114.2792,114.1334,114.1718,4540.0
2018-01-05 12:50:00,148.88,148.95,148.73,148.81,5092.0,114.1948,114.2485,114.0797,114.1411,5092.0
2018-01-05 12:55:00,148.77,148.85,148.74,148.84,2373.0,114.1104,114.1718,114.0874,114.1641,2373.0
2018-01-05 13:00:00,148.82,148.94,148.71,148.81,7042.0,114.1488,114.2408,114.0644,114.1411,7042.0
2018-01-05 13:05:00,148.85,148.91,148.71,148.79,4600.0,114.1718,114.2178,114.0644,114.1258,4600.0
2018-01-05 13:10:00,148.78,148.78,148.66,148.71,2642.0,114.1181,114.1181,114.0261,114.0644,2642.0
2018-01-05 13:15:00,148.73,148.76,148.59,148.73,7350.0,114.0797,114.1028,113.9724,114.0797,7350.0
2018-01-05 13:20:00,148.66,148.7,148.56,148.64,5690.0,114.0261,114.0567,113.9494,114.0107,5690.0
2018-01-05 13:25:00,148.69,148.79,148.55,148.75,8342.0,114.0491,114.1258,113.9417,114.0951,8342.0
2018-01-05 13:30:00,148.76,148.88,148.72,148.88,1769.0,114.1028,114.1948,114.0721,114.1948,1769.0
2018-01-05 13:35:00,148.9,148.9,148.7,148.76,1502.0,114.2101,114.2101,114.0567,114.1028,1502.0
2018-01-05 13:40:00,148.71,148.81,148.66,148.66,2898.0,114.0644,114.1411,114.0261,114.0261,2898.0
2018-01-05 13:45:00,148.69,148.7,148.62,148.62,3112.0,114.0491,114.0567,113.9954,113.9954,3112.0
2018-01-05 13:50:00,148.61,148.76,148.61,148.76,2395.0,113.9877,114.1028,113.9877,114.1028,2395.0
2018-01-05 13:55:00,148.71,148.85,148.71,148.83,1639.0,114.0644,114.1718,114.0644,114.1565,1639.0
2018-01-05 14:00:00,148.87,148.87,148.75,148.8,3007.0,114.1871,114.1871,114.0951,114.1334,3007.0
2018-01-05 14:05:00,148.78,148.81,148.69,148.69,1601.0,114.1181,114.1411,114.0491,114.0491,1601.0
2018-01-05 14:10:00,148.71,148.74,148.65,148.74,3731.0,114.0644,114.0874,114.0184,114.0874,3731.0
2018-01-05 14:15:00,148.72,148.75,148.66,148.66,3350.0,114.0721,114.0951,114.0261,114.0261,3350.0
2018-01-05 14:20:00,148.65,148.67,148.55,148.67,3878.0,114.0184,114.0337,113.9417,114.0337,3878.0
2018-01-05 14:25:00,148.69,148.75,148.66,148.75,2899.0,114.0491,114.0951,114.0261,114.0951,2899.0
2018-01-05 14:30:00,148.76,148.79,148.69,148.75,5335.0,114.1028,114.1258,114.0491,114.0951,5335.0
2018-01-05 14:35:00,148.73,148.89,148.73,148.84,13954.0,114.0797,114.2025,114.0797,114.1641,13954.0
2018-01-05 14:40:00,148.86,148.95,148.84,148.9,8863.0,114.1795,114.2485,114.1641,114.2101,8863.0
2018-01-05 14:45:00,148.88,149.1,148.88,149.1,6886.0,114.1948,114.3635,114.1948,114.3635,6886.0
2018-01-05 14:50:00,149.11,149.11,149.0,149.03,5122.0,114.3712,114.3712,114.2868,114.3099,5122.0
2018-01-05 14:55:00,149.07,149.07,148.97,149.02,2399.0,114.3405,114.3405,114.2638,114.3022,2399.0
2018-01-05 15:00:00,149.01,149.03,148.96,149.03,6896.0,114.2945,114.3099,114.2562,114.3099,6896.0
2018-01-05 15:05:00,149.05,149.05,148.97,149.02,6731.0,114.3252,114.3252,114.2638,114.3022,6731.0
2018-01-05 15:10:00,149.04,149.04,148.98,149.0,3500.0,114.3175,114.3175,114.2715,114.2868,3500.0
2018-01-05 15:15:00,149.02,149.1,148.99,149.07,11112.0,114.3022,114.3635,114.2792,114.3405,11112.0
2018-01-05 15:20:00,149.09,149.11,149.03,149.11,9477.0,114.3559,114.3712,114.3099,114.3712,9477.0
2018-01-05 15:25:00,149.14,149.19,149.1,149.13,8036.0,114.3942,114.4326,114.3635,114.3866,8036.0
2018-01-05 15:30:00,149.14,149.26,149.11,149.23,12201.0,114.3942,114.4863,114.3712,114.4633,12201.0
2018-01-05 15:35:00,149.23,149.26,149.15,149.21,11616.0,114.4633,114.4863,114.4019,114.4479,11616.0
2018-01-05 15:40:00,149.25,149.27,149.17,149.26,14805.0,114.4786,114.4939,114.4172,114.4863,14805.0
2018-01-05 15:45:00,149.26,149.54,149.25,149.43,16598.0,114.4863,114.701,114.4786,114.6167,16598.0
2018-01-05 15:50:00,149.63,149.77,149.56,149.71,40973.0,114.7701,114.8775,114.7164,114.8314,40973.0
2018-01-05 15:55:00,149.73,149.76,149.62,149.62,67393.0,114.8468,114.8698,114.7624,114.7624,67393.0
2018-01-08 09:30:00,150.77,151.41,150.26,151.33,42530.0,115.6445,116.1354,115.2533,116.074,42530.0
2018-01-08 09:35:00,151.34,151.72,150.98,151.12,25257.0,116.0817,116.3732,115.8056,115.9129,25257.0
2018-01-08 09:40:00,151.36,151.83,151.2,151.83,16132.0,116.097,116.4575,115.9743,116.4575,16132.0
2018-01-08 09:45:00,151.79,152.15,151.64,152.02,11163.0,116.4268,116.703,116.3118,116.6033,11163.0
2018-01-08 09:50:00,152.02,152.27,151.84,151.97,18527.0,116.6033,116.795,116.4652,116.5649,18527.0
2018-01-08 09:55:00,152.04,152.64,152.0,152.64,10124.0,116.6186,117.0788,116.5879,117.0788,10124.0
2018-01-08 10:00:00,152.59,152.67,152.31,152.45,22350.0,117.0405,117.1018,116.8257,116.9331,22350.0
2018-01-08 10:05:00,152.43,152.71,152.21,152.21,13050.0,116.9177,117.1325,116.749,116.749,13050.0
2018-01-08 10:10:00,152.17,152.35,152.12,152.12,7718.0,116.7183,116.8564,116.68,116.68,7718.0
2018-01-08 10:15:00,152.17,152.3,151.83,151.88,12671.0,116.7183,116.818,116.4575,116.4959,12671.0
2018-01-08 10:20:00,151.85,152.05,151.7,152.01,6824.0,116.4729,116.6263,116.3578,116.5956,6824.0
2018-01-08 10:25:00,152.06,152.1,151.88,151.89,5209.0,116.6339,116.6646,116.4959,116.5036,5209.0
2018-01-08 10:30:00,151.91,151.93,151.65,151.65,2650.0,116.5189,116.5342,116.3195,116.3195,2650.0
2018-01-08 10:35:00,151.65,151.75,151.39,151.58,8892.0,116.3195,116.3962,116.12,116.2658,8892.0
2018-01-08 10:40:00,151.5,151.64,151.49,151.51,3274.0,116.2044,116.3118,116.1967,116.2121,3274.0
2018-01-08 10:45:00,151.51,151.82,151.51,151.6,8002.0,116.2121,116.4499,116.2121,116.2811,8002.0
2018-01-08 10:50:00,151.61,151.64,151.47,151.47,4087.0,116.2888,116.3118,116.1814,116.1814,4087.0
2018-01-08 10:55:00,151.53,151.62,151.34,151.49,7174.0,116.2274,116.2965,116.0817,116.1967,7174.0
2018-01-08 11:00:00,151.39,151.6,151.31,151.44,14316.0,116.12,116.2811,116.0587,116.1584,14316.0
2018-01-08 11:05:00,151.45,151.48,151.32,151.36,3827.0,116.1661,116.1891,116.0663,116.097,3827.0
2018-01-08 11:10:00,151.37,151.56,151.35,151.56,8375.0,116.1047,116.2504,116.0894,116.2504,8375.0
2018-01-08 11:15:00,151.51,151.65,151.46,151.63,11429.0,116.2121,116.3195,116.1737,116.3041,11429.0
2018-01-08 11:20:00,151.63,151.64,151.35,151.42,12106.0,116.3041,116.3118,116.0894,116.143,12106.0
2018-01-08 11:25:00,151.44,151.53,151.41,151.43,8076.0,116.1584,116.2274,116.1354,116.1507,8076.0
2018-01-08 11:30:00,151.43,151.55,151.32,151.47,7464.0,116.1507,116.2428,116.0663,116.1814,7464.0
2018-01-08 11:35:00,151.47,151.47,151.3,151.44,5269.0,116.1814,116.1814,116.051,116.1584,5269.0
2018-01-08 11:40:00,151.41,151.59,151.4,151.59,6182.0,116.1354,116.2734,116.1277,116.2734,6182.0
2018-01-08 11:45:00,151.51,151.8,151.46,151.74,15078.0,116.2121,116.4345,116.1737,116.3885,15078.0
2018-01-08 11:50:00,151.7,151.73,151.61,151.69,5322.0,116.3578,116.3808,116.2888,116.3501,5322.0
2018-01-08 11:55:00,151.73,151.74,151.58,151.58,4317.0,116.3808,116.3885,116.2658,116.2658,4317.0
2018-01-08 12:00:00,151.62,151.64,151.55,151.58,5557.0,116.2965,116.3118,116.2428,116.2658,5557.0
2018-01-08 12:05:00,151.61,151.66,151.53,151.6,3945.0,116.2888,116.3271,116.2274,116.2811,3945.0
2018-01-08 12:10:00,151.62,151.75,151.58,151.75,5119.0,116.2965,116.3962,116.2658,116.3962,5119.0
2018-01-08 12:15:00,151.76,151.96,151.76,151.84,7146.0,116.4038,116.5572,116.4038,116.4652,7146.0
2018-01-08 12:20:00,151.82,151.82,151.74,151.75,3927.0,116.4499,116.4499,116.3885,116.3962,3927.0
2018-01-08 12:25:00,151.79,151.92,151.78,151.92,12236.0,116.4268,116.5266,116.4192,116.5266,12236.0
2018-01-08 12:30:00,151.9,151.93,151.81,151.85,5323.0,116.5112,116.5342,116.4422,116.4729,5323.0
2018-01-08 12:35:00,151.82,151.95,151.81,151.9,15356.0,116.4499,116.5496,116.4422,116.5112,15356.0
2018-01-08 12:40:00,151.9,151.95,151.81,151.91,10511.0,116.5112,116.5496,116.4422,116.5189,10511.0
2018-01-08 12:45:00,151.92,152.04,151.91,151.99,8844.0,116.5266,116.6186,116.5189,116.5803,8844.0
2018-01-08 12:50:00,151.94,151.96,151.9,151.9,1804.0,116.5419,116.5572,116.5112,116.5112,1804.0
2018-01-08 12:55:00,151.9,151.94,151.78,151.79,7789.0,116.5112,116.5419,116.4192,116.4268,7789.0
2018-01-08 13:00:00,151.79,151.86,151.79,151.86,3520.0,116.4268,116.4805,116.4268,116.4805,3520.0
2018-01-08 13:05:00,151.84,151.87,151.83,151.87,6228.0,116.4652,116.4882,116.4575,116.4882,6228.0
2018-01-08 13:10:00,151.9,152.03,151.87,152.03,6312.0,116.5112,116.6109,116.4882,116.6109,6312.0
2018-01-08 13:15:00,152.03,152.03,151.71,151.89,10923.0,116.6109,116.6109,116.3655,116.5036,10923.0
2018-01-08 13:20:00,151.89,151.89,151.68,151.76,4351.0,116.5036,116.5036,116.3425,116.4038,4351.0
2018-01-08 13:25:00,151.74,151.82,151.66,151.66,2578.0,116.3885,116.4499,116.3271,116.3271,2578.0
2018-01-08 13:30:00,151.71,151.71,151.57,151.57,3671.0,116.3655,116.3655,116.2581,116.2581,3671.0
2018-01-08 13:35:00,151.59,151.62,151.51,151.58,3677.0,116.2734,116.2965,116.2121,116.2658,3677.0
2018-01-08 13:40:00,151.64,151.65,151.52,151.65,2015.0,116.3118,116.3195,116.2198,116.3195,2015.0
2018-01-08 13:45:00,151.59,151.69,151.54,151.64,6141.0,116.2734,116.3501,116.2351,116.3118,6141.0
2018-01-08 13:50:00,151.59,151.76,151.59,151.64,4120.0,116.2734,116.4038,116.2734,116.3118,4120.0
2018-01-08 13:55:00,151.64,151.75,151.64,151.73,5258.0,116.3118,116.3962,116.3118,116.3808,5258.0
2018-01-08 14:00:00,151.72,151.74,151.63,151.72,8727.0,116.3732,116.3885,116.3041,116.3732,8727.0
2018-01-08 14:05:00,151.71,151.77,151.63,151.76,7970.0,116.3655,116.4115,116.3041,116.4038,7970.0
2018-01-08 14:10:00,151.71,151.89,151.67,151.77,3987.0,116.3655,116.5036,116.3348,116.4115,3987.0
2018-01-08 14:15:00,151.78,151.78,151.68,151.7,2903.0,116.4192,116.4192,116.3425,116.3578,2903.0
2018-01-08 14:20:00,151.71,151.78,151.7,151.77,2214.0,116.3655,116.4192,116.3578,116.4115,2214.0
2018-01-08 14:25:00,151.75,151.87,151.74,151.87,6814.0,116.3962,116.4882,116.3885,116.4882,6814.0
2018-01-08 14:30:00,151.87,151.88,151.75,151.78,5512.0,116.4882,116.4959,116.3962,116.4192,5512.0
2018-01-08 14:35:00,151.75,151.8,151.66,151.76,8343.0,116.3962,116.4345,116.3271,116.4038,8343.0
2018-01-08 14:40:00,151.81,151.83,151.76,151.76,2382.0,116.4422,116.4575,116.4038,116.4038,2382.0
2018-01-08 14:45:00,151.8,151.84,151.76,151.8,3891.0,116.4345,116.4652,116.4038,116.4345,3891.0
2018-01-08 14:50:00,151.85,151.98,151.84,151.93,5032.0,116.4729,116.5726,116.4652,116.5342,5032.0
2018-01-08 14:55:00,151.91,151.92,151.84,151.84,11119.0,116.5189,116.5266,116.4652,116.4652,11119.0
2018-01-08 15:00:00,151.83,151.87,151.69,151.75,33968.0,116.4575,116.4882,116.3501,116.3962,33968.0
2018-01-08 15:05:00,151.72,151.74,151.62,151.69,7390.0,116.3732,116.3885,116.2965,116.3501,7390.0
2018-01-08 15:10:00,151.64,151.64,151.49,151.49,7400.0,116.3118,116.3118,116.1967,116.1967,7400.0
2018-01-08 15:15:00,151.48,151.51,151.43,151.47,6700.0,116.1891,116.2121,116.1507,116.1814,6700.0
2018-01-08 15:20:00,151.47,151.49,151.44,151.44,6999.0,116.1814,116.1967,116.1584,116.1584,6999.0
2018-01-08 15:25:00,151.44,151.47,151.41,151.42,6363.0,116.1584,116.1814,116.1354,116.143,6363.0
2018-01-08 15:30:00,151.42,151.44,151.37,151.38,7321.0,116.143,116.1584,116.1047,116.1124,7321.0
2018-01-08 15:35:00,151.38,151.49,151.37,151.47,10866.0,116.1124,116.1967,116.1047,116.1814,10866.0
2018-01-08 15:40:00,151.45,151.67,151.42,151.67,11779.0,116.1661,116.3348,116.143,116.3348,11779.0
2018-01-08 15:45:00,151.69,151.78,151.66,151.75,24469.0,116.3501,116.4192,116.3271,116.3962,24469.0
2018-01-08 15:50:00,151.82,151.9,151.76,151.81,28688.0,116.4499,116.5112,116.4038,116.4422,28688.0
2018-01-08 15:55:00,151.8,151.84,151.69,151.73,54261.0,116.4345,116.4652,116.3501,116.3808,54261.0
2018-01-09 09:30:00,151.5,152.21,151.32,152.09,25294.0,116.2044,116.749,116.0663,116.657,25294.0
2018-01-09 09:35:00,152.24,152.49,151.83,152.0,5902.0,116.772,116.9638,116.4575,116.5879,5902.0
2018-01-09 09:40:00,152.0,152.38,152.0,152.35,11239.0,116.5879,116.8794,116.5879,116.8564,11239.0
2018-01-09 09:45:00,152.34,152.49,152.3,152.33,6102.0,116.8487,116.9638,116.818,116.841,6102.0
2018-01-09 09:50:00,152.33,152.33,151.92,152.22,6509.0,116.841,116.841,116.5266,116.7567,6509.0
2018-01-09 09:55:00,152.13,152.29,152.11,152.21,3966.0,116.6876,116.8104,116.6723,116.749,3966.0
2018-01-09 10:00:00,152.13,152.28,151.97,152.28,4567.0,116.6876,116.8027,116.5649,116.8027,4567.0
2018-01-09 10:05:00,152.17,152.65,152.1,152.63,10435.0,116.7183,117.0865,116.6646,117.0711,10435.0
2018-01-09 10:10:00,152.64,152.73,152.56,152.66,8087.0,117.0788,117.1479,117.0175,117.0942,8087.0
2018-01-09 10:15:00,152.64,152.91,152.63,152.91,9005.0,117.0788,117.2859,117.0711,117.2859,9005.0
2018-01-09 10:20:00,152.87,153.07,152.87,153.07,7313.0,117.2552,117.4086,117.2552,117.4086,7313.0
2018-01-09 10:25:00,153.0,153.14,152.93,152.97,14494.0,117.3549,117.4623,117.3013,117.3319,14494.0
2018-01-09 10:30:00,153.0,153.0,152.65,152.69,5807.0,117.3549,117.3549,117.0865,117.1172,5807.0
2018-01-09 10:35:00,152.62,152.9,152.48,152.52,6900.0,117.0635,117.2782,116.9561,116.9868,6900.0
2018-01-09 10:40:00,152.47,152.69,152.45,152.56,4040.0,116.9484,117.1172,116.9331,117.0175,4040.0
2018-01-09 10:45:00,152.53,152.57,152.39,152.47,5505.0,116.9944,117.0251,116.8871,116.9484,5505.0
2018-01-09 10:50:00,152.45,152.47,152.23,152.39,6760.0,116.9331,116.9484,116.7643,116.8871,6760.0
2018-01-09 10:55:00,152.5,152.52,152.41,152.46,3846.0,116.9714,116.9868,116.9024,116.9408,3846.0
2018-01-09 11:00:00,152.45,152.67,152.41,152.67,5403.0,116.9331,117.1018,116.9024,117.1018,5403.0
2018-01-09 11:05:00,152.68,152.75,152.49,152.49,7083.0,117.1095,117.1632,116.9638,116.9638,7083.0
2018-01-09 11:10:00,152.53,152.74,152.53,152.74,3235.0,116.9944,117.1555,116.9944,117.1555,3235.0
2018-01-09 11:15:00,152.74,152.94,152.73,152.94,7146.0,117.1555,117.3089,117.1479,117.3089,7146.0
2018-01-09 11:20:00,152.93,152.94,152.73,152.73,2604.0,117.3013,117.3089,117.1479,117.1479,2604.0
2018-01-09 11:25:00,152.73,152.85,152.71,152.82,1700.0,117.1479,117.2399,117.1325,117.2169,1700.0
2018-01-09 11:30:00,152.75,152.76,152.66,152.66,18013.0,117.1632,117.1709,117.0942,117.0942,18013.0
2018-01-09 11:35:00,152.66,152.66,152.49,152.49,3543.0,117.0942,117.0942,116.9638,116.9638,3543.0
2018-01-09 11:40:00,152.48,152.56,152.4,152.5,4779.0,116.9561,117.0175,116.8947,116.9714,4779.0
2018-01-09 11:45:00,152.47,152.66,152.38,152.55,8120.0,116.9484,117.0942,116.8794,117.0098,8120.0
2018-01-09 11:50:00,152.53,152.63,152.52,152.63,1395.0,116.9944,117.0711,116.9868,117.0711,1395.0
2018-01-09 11:55:00,152.61,152.69,152.46,152.69,4467.0,117.0558,117.1172,116.9408,117.1172,4467.0
2018-01-09 12:00:00,152.64,152.71,152.59,152.67,3695.0,117.0788,117.1325,117.0405,117.1018,3695.0
2018-01-09 12:05:00,152.66,152.67,152.54,152.62,2632.0,117.0942,117.1018,117.0021,117.0635,2632.0
2018-01-09 12:10:00,152.61,152.63,152.57,152.6,2106.0,117.0558,117.0711,117.0251,117.0481,2106.0
2018-01-09 12:15:00,152.59,152.59,152.49,152.49,2329.0,117.0405,117.0405,116.9638,116.9638,2329.0
2018-01-09 12:20:00,152.46,152.47,152.32,152.41,3625.0,116.9408,116.9484,116.8334,116.9024,3625.0
2018-01-09 12:25:00,152.37,152.47,152.37,152.47,3877.0,116.8717,116.9484,116.8717,116.9484,3877.0
2018-01-09 12:30:00,152.48,152.71,152.48,152.66,8234.0,116.9561,117.1325,116.9561,117.0942,8234.0
2018-01-09 12:35:00,152.73,152.83,152.71,152.71,4733.0,117.1479,117.2246,117.1325,117.1325,4733.0
2018-01-09 12:40:00,152.72,152.85,152.68,152.78,5175.0,117.1402,117.2399,117.1095,117.1862,5175.0
2018-01-09 12:45:00,152.78,152.91,152.72,152.81,5905.0,117.1862,117.2859,117.1402,117.2092,5905.0
2018-01-09 12:50:00,152.85,152.86,152.73,152.73,2243.0,117.2399,117.2476,117.1479,117.1479,2243.0
2018-01-09 12:55:00,152.73,152.74,152.65,152.73,2793.0,117.1479,117.1555,117.0865,117.1479,2793.0
2018-01-09 13:00:00,152.72,152.84,152.72,152.81,2155.0,117.1402,117.2322,117.1402,117.2092,2155.0
2018-01-09 13:05:00,152.79,152.81,152.7,152.7,2174.0,117.1939,117.2092,117.1248,117.1248,2174.0
2018-01-09 13:10:00,152.7,152.75,152.57,152.57,5247.0,117.1248,117.1632,117.0251,117.0251,5247.0
2018-01-09 13:15:00,152.55,152.64,152.54,152.61,1900.0,117.0098,117.0788,117.0021,117.0558,1900.0
2018-01-09 13:20:00,152.65,152.78,152.64,152.78,3000.0,117.0865,117.1862,117.0788,117.1862,3000.0
2018-01-09 13:25:00,152.79,152.79,152.68,152.76,1900.0,117.1939,117.1939,117.1095,117.1709,1900.0
2018-01-09 13:30:00,152.75,152.8,152.68,152.78,5325.0,117.1632,117.2015,117.1095,117.1862,5325.0
2018-01-09 13:35:00,152.8,152.87,152.8,152.82,925.0,117.2015,117.2552,117.2015,117.2169,925.0
2018-01-09 13:40:00,152.75,152.82,152.68,152.74,2650.0,117.1632,117.2169,117.1095,117.1555,2650.0
2018-01-09 13:45:00,152.66,152.74,152.66,152.74,3519.0,117.0942,117.1555,117.0942,117.1555,3519.0
2018-01-09 13:50:00,152.75,152.77,152.72,152.76,1430.0,117.1632,117.1785,117.1402,117.1709,1430.0
2018-01-09 13:55:00,152.78,152.84,152.76,152.8,3394.0,117.1862,117.2322,117.1709,117.2015,3394.0
2018-01-09 14:00:00,152.76,152.87,152.76,152.8,4271.0,117.1709,117.2552,117.1709,117.2015,4271.0
2018-01-09 14:05:00,152.76,152.8,152.68,152.7,3226.0,117.1709,117.2015,117.1095,117.1248,3226.0
2018-01-09 14:10:00,152.72,152.72,152.64,152.66,2549.0,117.1402,117.1402,117.0788,117.0942,2549.0
2018-01-09 14:15:00,152.64,152.66,152.53,152.56,13202.0,117.0788,117.0942,116.9944,117.0175,13202.0
2018-01-09 14:20:00,152.55,152.65,152.53,152.6,4235.0,117.0098,117.0865,116.9944,117.0481,4235.0
2018-01-09 14:25:00,152.61,152.7,152.61,152.69,2895.0,117.0558,117.1248,117.0558,117.1172,2895.0
2018-01-09 14:30:00,152.66,152.68,152.63,152.65,2688.0,117.0942,117.1095,117.0711,117.0865,2688.0
2018-01-09 14:35:00,152.67,152.82,152.67,152.75,9795.0,117.1018,117.2169,117.1018,117.1632,9795.0
2018-01-09 14:40:00,152.74,152.81,152.72,152.8,2877.0,117.1555,117.2092,117.1402,117.2015,2877.0
2018-01-09 14:45:00,152.8,152.89,152.78,152.88,2341.0,117.2015,117.2706,117.1862,117.2629,2341.0
2018-01-09 14:50:00,152.9,152.95,152.8,152.83,4826.0,117.2782,117.3166,117.2015,117.2246,4826.0
2018-01-09 14:55:00,152.8,152.83,152.73,152.81,3274.0,117.2015,117.2246,117.1479,117.2092,3274.0
2018-01-09 15:00:00,152.76,152.84,152.73,152.73,5749.0,117.1709,117.2322,117.1479,117.1479,5749.0
2018-01-09 15:05:00,152.72,152.79,152.7,152.72,3100.0,117.1402,117.1939,117.1248,117.1402,3100.0
2018-01-09 15:10:00,152.75,152.75,152.69,152.75,4560.0,117.1632,117.1632,117.1172,117.1632,4560.0
2018-01-09 15:15:00,152.72,152.82,152.72,152.75,5444.0,117.1402,117.2169,117.1402,117.1632,5444.0
2018-01-09 15:20:00,152.77,152.77,152.69,152.7,5113.0,117.1785,117.1785,117.1172,117.1248,5113.0
2018-01-09 15:25:00,152.7,152.7,152.59,152.61,9400.0,117.1248,117.1248,117.0405,117.0558,9400.0
2018-01-09 15:30:00,152.64,153.01,152.62,153.01,12304.0,117.0788,117.3626,117.0635,117.3626,12304.0
2018-01-09 15:35:00,153.02,153.12,153.0,153.12,9763.0,117.3703,117.447,117.3549,117.447,9763.0
2018-01-09 15:40:00,153.09,153.16,153.0,153.03,14287.0,117.424,117.4777,117.3549,117.378,14287.0
2018-01-09 15:45:00,153.06,153.06,152.94,152.94,30187.0,117.401,117.401,117.3089,117.3089,30187.0
2018-01-09 15:50:00,152.94,152.94,152.7,152.85,29177.0,117.3089,117.3089,117.1248,117.2399,29177.0
2018-01-09 15:55:00,152.81,152.85,152.55,152.68,67932.0,117.2092,117.2399,117.0098,117.1095,67932.0
2018-01-10 09:30:00,152.96,153.97,152.84,153.97,68042.0,117.3243,118.099,117.2322,118.099,68042.0
2018-01-10 09:35:00,153.97,154.34,153.82,154.16,37392.0,118.099,118.3828,117.9839,118.2447,37392.0
2018-01-10 09:40:00,154.16,154.23,153.08,153.09,7883.0,118.2447,118.2984,117.4163,117.424,7883.0
2018-01-10 09:45:00,153.12,153.22,152.6,152.6,13104.0,117.447,117.5237,117.0481,117.0481,13104.0
2018-01-10 09:50:00,152.5,153.12,152.32,153.12,16338.0,116.9714,117.447,116.8334,117.447,16338.0
2018-01-10 09:55:00,153.13,153.56,152.96,153.24,22198.0,117.4547,117.7845,117.3243,117.539,22198.0
2018-01-10 10:00:00,153.17,153.24,152.53,152.7,25534.0,117.4853,117.539,116.9944,117.1248,25534.0
2018-01-10 10:05:00,152.66,152.87,152.6,152.6,6298.0,117.0942,117.2552,117.0481,117.0481,6298.0
2018-01-10 10:10:00,152.51,152.67,152.51,152.6,10784.0,116.9791,117.1018,116.9791,117.0481,10784.0
2018-01-10 10:15:00,152.75,152.81,152.63,152.8,5918.0,117.1632,117.2092,117.0711,117.2015,5918.0
2018-01-10 10:20:00,152.8,152.85,152.64,152.64,5544.0,117.2015,117.2399,117.0788,117.0788,5544.0
2018-01-10 10:25:00,152.56,152.7,152.46,152.47,6540.0,117.0175,117.1248,116.9408,116.9484,6540.0
2018-01-10 10:30:00,152.44,152.61,152.44,152.61,2717.0,116.9254,117.0558,116.9254,117.0558,2717.0
2018-01-10 10:35:00,152.58,152.66,152.51,152.6,5726.0,117.0328,117.0942,116.9791,117.0481,5726.0
2018-01-10 10:40:00,152.68,152.68,152.39,152.47,3000.0,117.1095,117.1095,116.8871,116.9484,3000.0
2018-01-10 10:45:00,152.47,152.49,152.34,152.35,5368.0,116.9484,116.9638,116.8487,116.8564,5368.0
2018-01-10 10:50:00,152.38,152.42,152.11,152.38,9573.0,116.8794,116.9101,116.6723,116.8794,9573.0
2018-01-10 10:55:00,152.39,152.43,152.29,152.29,2660.0,116.8871,116.9177,116.8104,116.8104,2660.0
2018-01-10 11:00:00,152.29,152.45,152.29,152.45,7699.0,116.8104,116.9331,116.8104,116.9331,7699.0
2018-01-10 11:05:00,152.45,152.5,152.36,152.36,2797.0,116.9331,116.9714,116.8641,116.8641,2797.0
2018-01-10 11:10:00,152.42,152.42,152.23,152.23,5060.0,116.9101,116.9101,116.7643,116.7643,5060.0
2018-01-10 11:15:00,152.3,152.3,152.04,152.12,9486.0,116.818,116.818,116.6186,116.68,9486.0
2018-01-10 11:20:00,152.15,152.29,152.15,152.22,2964.0,116.703,116.8104,116.703,116.7567,2964.0
2018-01-10 11:25:00,152.27,152.34,152.17,152.25,4279.0,116.795,116.8487,116.7183,116.7797,4279.0
2018-01-10 11:30:00,152.26,152.56,152.24,152.49,5418.0,116.7874,117.0175,116.772,116.9638,5418.0
2018-01-10 11:35:00,152.48,152.63,152.48,152.6,2050.0,116.9561,117.0711,116.9561,117.0481,2050.0
2018-01-10 11:40:00,152.64,152.74,152.48,152.48,8877.0,117.0788,117.1555,116.9561,116.9561,8877.0
2018-01-10 11:45:00,152.57,152.57,152.21,152.21,8479.0,117.0251,117.0251,116.749,116.749,8479.0
2018-01-10 11:50:00,152.31,152.44,152.22,152.37,15709.0,116.8257,116.9254,116.7567,116.8717,15709.0
2018-01-10 11:55:00,152.37,152.37,152.15,152.19,4309.0,116.8717,116.8717,116.703,116.7337,4309.0
2018-01-10 12:00:00,152.24,152.24,151.9,152.09,14491.0,116.772,116.772,116.5112,116.657,14491.0
2018-01-10 12:05:00,152.15,152.22,151.96,152.21,4194.0,116.703,116.7567,116.5572,116.749,4194.0
2018-01-10 12:10:00,152.21,152.22,151.98,152.08,5300.0,116.749,116.7567,116.5726,116.6493,5300.0
2018-01-10 12:15:00,152.07,152.18,152.01,152.12,4894.0,116.6416,116.726,116.5956,116.68,4894.0
2018-01-10 12:20:00,152.09,152.18,152.09,152.14,4036.0,116.657,116.726,116.657,116.6953,4036.0
2018-01-10 12:25:00,152.14,152.19,152.1,152.14,6022.0,116.6953,116.7337,116.6646,116.6953,6022.0
2018-01-10 12:30:00,152.16,152.2,152.1,152.12,2800.0,116.7106,116.7413,116.6646,116.68,2800.0
2018-01-10 12:35:00,152.14,152.21,151.95,151.95,10044.0,116.6953,116.749,116.5496,116.5496,10044.0
2018-01-10 12:40:00,151.95,152.14,151.95,152.14,6662.0,116.5496,116.6953,116.5496,116.6953,6662.0
2018-01-10 12:45:00,152.14,152.23,152.09,152.22,8556.0,116.6953,116.7643,116.657,116.7567,8556.0
2018-01-10 12:50:00,152.23,152.46,152.22,152.4,3396.0,116.7643,116.9408,116.7567,116.8947,3396.0
2018-01-10 12:55:00,152.4,152.57,152.4,152.57,5513.0,116.8947,117.0251,116.8947,117.0251,5513.0
2018-01-10 13:00:00,152.57,152.62,152.49,152.49,3954.0,117.0251,117.0635,116.9638,116.9638,3954.0
2018-01-10 13:05:00,152.46,152.62,152.43,152.55,5812.0,116.9408,117.0635,116.9177,117.0098,5812.0
2018-01-10 13:10:00,152.58,152.71,152.57,152.66,1700.0,117.0328,117.1325,117.0251,117.0942,1700.0
2018-01-10 13:15:00,152.68,152.71,152.59,152.67,6325.0,117.1095,117.1325,117.0405,117.1018,6325.0
2018-01-10 13:20:00,152.73,152.78,152.65,152.72,2900.0,117.1479,117.1862,117.0865,117.1402,2900.0
2018-01-10 13:25:00,152.76,152.91,152.76,152.78,8053.0,117.1709,117.2859,117.1709,117.1862,8053.0
2018-01-10 13:30:00,152.83,152.9,152.73,152.89,5491.0,117.2246,117.2782,117.1479,117.2706,5491.0
2018-01-10 13:35:00,152.85,152.92,152.66,152.75,7645.0,117.2399,117.2936,117.0942,117.1632,7645.0
2018-01-10 13:40:00,152.73,152.85,152.73,152.79,5551.0,117.1479,117.2399,117.1479,117.1939,5551.0
2018-01-10 13:45:00,152.79,152.94,152.79,152.92,4832.0,117.1939,117.3089,117.1939,117.2936,4832.0
2018-01-10 13:50:00,152.94,152.94,152.8,152.86,7901.0,117.3089,117.3089,117.2015,117.2476,7901.0
2018-01-10 13:55:00,152.89,152.91,152.84,152.9,3242.0,117.2706,117.2859,117.2322,117.2782,3242.0
2018-01-10 14:00:00,152.86,152.91,152.81,152.89,3819.0,117.2476,117.2859,117.2092,117.2706,3819.0
2018-01-10 14:05:00,152.83,152.89,152.81,152.86,5047.0,117.2246,117.2706,117.2092,117.2476,5047.0
2018-01-10 14:10:00,152.86,152.86,152.73,152.8,6942.0,117.2476,117.2476,117.1479,117.2015,6942.0
2018-01-10 14:15:00,152.8,152.92,152.72,152.72,5377.0,117.2015,117.2936,117.1402,117.1402,5377.0
2018-01-10 14:20:00,152.71,152.76,152.66,152.68,9171.0,117.1325,117.1709,117.0942,117.1095,9171.0
2018-01-10 14:25:00,152.65,152.72,152.54,152.69,9931.0,117.0865,117.1402,117.0021,117.1172,9931.0
2018-01-10 14:30:00,152.69,152.84,152.65,152.79,6078.0,117.1172,117.2322,117.0865,117.1939,6078.0
2018-01-10 14:35:00,152.79,152.84,152.64,152.64,2761.0,117.1939,117.2322,117.0788,117.0788,2761.0
2018-01-10 14:40:00,152.69,152.75,152.62,152.65,7723.0,117.1172,117.1632,117.0635,117.0865,7723.0
2018-01-10 14:45:00,152.67,152.84,152.66,152.82,3923.0,117.1018,117.2322,117.0942,117.2169,3923.0
2018-01-10 14:50:00,152.76,152.89,152.76,152.78,4145.0,117.1709,117.2706,117.1709,117.1862,4145.0
2018-01-10 14:55:00,152.79,152.89,152.74,152.87,5632.0,117.1939,117.2706,117.1555,117.2552,5632.0
2018-01-10 15:00:00,152.82,152.95,152.82,152.93,5187.0,117.2169,117.3166,117.2169,117.3013,5187.0
2018-01-10 15:05:00,152.91,152.97,152.85,152.85,3547.0,117.2859,117.3319,117.2399,117.2399,3547.0
2018-01-10 15:10:00,152.91,152.94,152.7,152.77,5578.0,117.2859,117.3089,117.1248,117.1785,5578.0
2018-01-10 15:15:00,152.72,152.77,152.64,152.7,4142.0,117.1402,117.1785,117.0788,117.1248,4142.0
2018-01-10 15:20:00,152.7,152.83,152.64,152.79,9082.0,117.1248,117.2246,117.0788,117.1939,9082.0
2018-01-10 15:25:00,152.82,152.83,152.75,152.83,7861.0,117.2169,117.2246,117.1632,117.2246,7861.0
2018-01-10 15:30:00,152.8,153.02,152.8,152.93,13185.0,117.2015,117.3703,117.2015,117.3013,13185.0
2018-01-10 15:35:00,152.96,153.13,152.93,153.07,11853.0,117.3243,117.4547,117.3013,117.4086,11853.0
2018-01-10 15:40:00,153.06,153.17,153.01,153.14,16170.0,117.401,117.4853,117.3626,117.4623,16170.0
2018-01-10 15:45:00,153.17,153.21,153.03,153.06,19987.0,117.4853,117.516,117.378,117.401,19987.0
2018-01-10 15:50:00,153.05,153.09,152.91,152.95,24869.0,117.3933,117.424,117.2859,117.3166,24869.0
2018-01-10 15:55:00,152.96,153.0,152.89,152.9,42000.0,117.3243,117.3549,117.2706,117.2782,42000.0
2018-01-11 09:30:00,153.09,153.35,152.2,152.39,37017.0,117.424,117.6234,116.7413,116.8871,37017.0
2018-01-11 09:35:00,152.49,152.49,151.83,151.9,27651.0,116.9638,116.9638,116.4575,116.5112,27651.0
2018-01-11 09:40:00,151.78,152.07,151.57,151.71,25813.0,116.4192,116.6416,116.2581,116.3655,25813.0
2018-01-11 09:45:00,151.52,151.95,151.51,151.86,6377.0,116.2198,116.5496,116.2121,116.4805,6377.0
2018-01-11 09:50:00,151.96,152.62,151.96,152.44,7451.0,116.5572,117.0635,116.5572,116.9254,7451.0
2018-01-11 09:55:00,152.55,152.89,152.55,152.85,6033.0,117.0098,117.2706,117.0098,117.2399,6033.0
2018-01-11 10:00:00,152.81,152.85,152.44,152.59,16257.0,117.2092,117.2399,116.9254,117.0405,16257.0
2018-01-11 10:05:00,152.42,152.5,152.33,152.46,4728.0,116.9101,116.9714,116.841,116.9408,4728.0
2018-01-11 10:10:00,152.42,152.63,152.41,152.62,5891.0,116.9101,117.0711,116.9024,117.0635,5891.0
2018-01-11 10:15:00,152.69,152.8,152.56,152.56,8409.0,117.1172,117.2015,117.0175,117.0175,8409.0
2018-01-11 10:20:00,152.53,152.64,152.45,152.6,9330.0,116.9944,117.0788,116.9331,117.0481,9330.0
2018-01-11 10:25:00,152.55,152.59,152.35,152.42,3907.0,117.0098,117.0405,116.8564,116.9101,3907.0
2018-01-11 10:30:00,152.42,152.52,152.41,152.49,4650.0,116.9101,116.9868,116.9024,116.9638,4650.0
2018-01-11 10:35:00,152.41,152.41,152.28,152.29,4767.0,116.9024,116.9024,116.8027,116.8104,4767.0
2018-01-11 10:40:00,152.26,152.43,152.26,152.38,1499.0,116.7874,116.9177,116.7874,116.8794,1499.0
2018-01-11 10:45:00,152.44,152.58,152.43,152.57,8184.0,116.9254,117.0328,116.9177,117.0251,8184.0
2018-01-11 10:50:00,152.54,152.7,152.53,152.68,5640.0,117.0021,117.1248,116.9944,117.1095,5640.0
2018-01-11 10:55:00,152.68,152.68,152.39,152.44,7149.0,117.1095,117.1095,116.8871,116.9254,7149.0
2018-01-11 11:00:00,152.45,152.65,152.45,152.59,5789.0,116.9331,117.0865,116.9331,117.0405,5789.0
2018-01-11 11:05:00,152.56,152.59,152.37,152.51,11092.0,117.0175,117.0405,116.8717,116.9791,11092.0
2018-01-11 11:10:00,152.45,152.53,152.4,152.5,2106.0,116.9331,116.9944,116.8947,116.9714,2106.0
2018-01-11 11:15:00,152.53,152.53,152.34,152.44,4171.0,116.9944,116.9944,116.8487,116.9254,4171.0
2018-01-11 11:20:00,152.48,152.73,152.48,152.73,6020.0,116.9561,117.1479,116.9561,117.1479,6020.0
2018-01-11 11:25:00,152.7,152.71,152.46,152.54,9200.0,117.1248,117.1325,116.9408,117.0021,9200.0
2018-01-11 11:30:00,152.46,152.5,152.32,152.42,2851.0,116.9408,116.9714,116.8334,116.9101,2851.0
2018-01-11 11:35:00,152.42,152.51,152.41,152.5,900.0,116.9101,116.9791,116.9024,116.9714,900.0
2018-01-11 11:40:00,152.45,152.45,152.34,152.38,2342.0,116.9331,116.9331,116.8487,116.8794,2342.0
2018-01-11 11:45:00,152.37,152.45,152.37,152.4,4336.0,116.8717,116.9331,116.8717,116.8947,4336.0
2018-01-11 11:50:00,152.38,152.39,152.28,152.37,8886.0,116.8794,116.8871,116.8027,116.8717,8886.0
2018-01-11 11:55:00,152.36,152.38,152.25,152.35,2593.0,116.8641,116.8794,116.7797,116.8564,2593.0
2018-01-11 12:00:00,152.43,152.43,152.22,152.34,14851.0,116.9177,116.9177,116.7567,116.8487,14851.0
2018-01-11 12:05:00,152.35,152.41,152.33,152.37,8201.0,116.8564,116.9024,116.841,116.8717,8201.0
2018-01-11 12:10:00,152.35,152.6,152.32,152.59,9020.0,116.8564,117.0481,116.8334,117.0405,9020.0
2018-01-11 12:15:00,152.55,152.61,152.55,152.57,1741.0,117.0098,117.0558,117.0098,117.0251,1741.0
2018-01-11 12:20:00,152.57,152.64,152.57,152.64,2200.0,117.0251,117.0788,117.0251,117.0788,2200.0
2018-01-11 12:25:00,152.64,152.69,152.59,152.69,1700.0,117.0788,117.1172,117.0405,117.1172,1700.0
2018-01-11 12:30:00,152.71,152.75,152.64,152.74,1000.0,117.1325,117.1632,117.0788,117.1555,1000.0
2018-01-11 12:35:00,152.75,152.8,152.67,152.78,6862.0,117.1632,117.2015,117.1018,117.1862,6862.0
2018-01-11 12:40:00,152.8,152.87,152.73,152.87,3759.0,117.2015,117.2552,117.1479,117.2552,3759.0
2018-01-11 12:45:00,152.9,153.07,152.9,152.98,2271.0,117.2782,117.4086,117.2782,117.3396,2271.0
2018-01-11 12:50:00,152.96,152.96,152.89,152.89,2230.0,117.3243,117.3243,117.2706,117.2706,2230.0
2018-01-11 12:55:00,152.9,152.94,152.87,152.91,3223.0,117.2782,117.3089,117.2552,117.2859,3223.0
2018-01-11 13:00:00,152.92,152.92,152.85,152.85,4192.0,117.2936,117.2936,117.2399,117.2399,4192.0
2018-01-11 13:05:00,152.9,152.99,152.9,152.94,7975.0,117.2782,117.3473,117.2782,117.3089,7975.0
2018-01-11 13:10:00,152.94,153.04,152.87,152.94,3258.0,117.3089,117.3856,117.2552,117.3089,3258.0
2018-01-11 13:15:00,152.92,153.0,152.91,152.94,6925.0,117.2936,117.3549,117.2859,117.3089,6925.0
2018-01-11 13:20:00,152.91,152.96,152.88,152.93,5367.0,117.2859,117.3243,117.2629,117.3013,5367.0
2018-01-11 13:25:00,152.93,152.96,152.89,152.89,2274.0,117.3013,117.3243,117.2706,117.2706,2274.0
2018-01-11 13:30:00,152.91,152.91,152.82,152.9,3248.0,117.2859,117.2859,117.2169,117.2782,3248.0
2018-01-11 13:35:00,152.9,152.9,152.85,152.88,1988.0,117.2782,117.2782,117.2399,117.2629,1988.0
2018-01-11 13:40:00,152.86,152.93,152.86,152.93,3800.0,117.2476,117.3013,117.2476,117.3013,3800.0
2018-01-11 13:45:00,152.94,152.97,152.82,152.86,7456.0,117.3089,117.3319,117.2169,117.2476,7456.0
2018-01-11 13:50:00,152.81,152.84,152.73,152.76,4100.0,117.2092,117.2322,117.1479,117.1709,4100.0
2018-01-11 13:55:00,152.75,152.81,152.75,152.81,4009.0,117.1632,117.2092,117.1632,117.2092,4009.0
2018-01-11 14:00:00,152.82,152.89,152.81,152.87,8954.0,117.2169,117.2706,117.2092,117.2552,8954.0
2018-01-11 14:05:00,152.89,152.94,152.85,152.92,12888.0,117.2706,117.3089,117.2399,117.2936,12888.0
2018-01-11 14:10:00,152.93,153.09,152.91,153.01,30738.0,117.3013,117.424,117.2859,117.3626,30738.0
2018-01-11 14:15:00,152.99,152.99,152.88,152.94,11257.0,117.3473,117.3473,117.2629,117.3089,11257.0
2018-01-11 14:20:00,152.95,152.96,152.89,152.9,11485.0,117.3166,117.3243,117.2706,117.2782,11485.0
2018-01-11 14:25:00,152.9,152.95,152.87,152.93,9435.0,117.2782,117.3166,117.2552,117.3013,9435.0
2018-01-11 14:30:00,152.94,152.94,152.89,152.89,2595.0,117.3089,117.3089,117.2706,117.2706,2595.0
2018-01-11 14:35:00,152.89,152.89,152.73,152.77,3670.0,117.2706,117.2706,117.1479,117.1785,3670.0
2018-01-11 14:40:00,152.72,152.83,152.72,152.83,3926.0,117.1402,117.2246,117.1402,117.2246,3926.0
2018-01-11 14:45:00,152.78,152.82,152.74,152.81,21212.0,117.1862,117.2169,117.1555,117.2092,21212.0
2018-01-11 14:50:00,152.82,152.87,152.81,152.87,2150.0,117.2169,117.2552,117.2092,117.2552,2150.0
2018-01-11 14:55:00,152.85,152.98,152.85,152.96,6600.0,117.2399,117.3396,117.2399,117.3243,6600.0
2018-01-11 15:00:00,152.92,153.08,152.9,153.0,5514.0,117.2936,117.4163,117.2782,117.3549,5514.0
2018-01-11 15:05:00,153.0,153.01,152.92,152.95,6305.0,117.3549,117.3626,117.2936,117.3166,6305.0
2018-01-11 15:10:00,152.92,152.92,152.82,152.88,8023.0,117.2936,117.2936,117.2169,117.2629,8023.0
2018-01-11 15:15:00,152.88,152.95,152.86,152.95,4332.0,117.2629,117.3166,117.2476,117.3166,4332.0
2018-01-11 15:20:00,152.96,152.97,152.86,152.86,3500.0,117.3243,117.3319,117.2476,117.2476,3500.0
2018-01-11 15:25:00,152.88,152.89,152.72,152.74,10312.0,117.2629,117.2706,117.1402,117.1555,10312.0
2018-01-11 15:30:00,152.72,152.72,152.34,152.4,34408.0,117.1402,117.1402,116.8487,116.8947,34408.0
2018-01-11 15:35:00,152.33,152.46,152.12,152.37,34181.0,116.841,116.9408,116.68,116.8717,34181.0
2018-01-11 15:40:00,152.37,152.56,152.36,152.56,18848.0,116.8717,117.0175,116.8641,117.0175,18848.0
2018-01-11 15:45:00,152.53,152.53,152.45,152.49,18367.0,116.9944,116.9944,116.9331,116.9638,18367.0
2018-01-11 15:50:00,152.5,152.92,152.5,152.88,29785.0,116.9714,117.2936,116.9714,117.2629,29785.0
2018-01-11 15:55:00,152.84,152.95,152.77,152.81,53848.0,117.2322,117.3166,117.1785,117.2092,53848.0
2018-01-12 09:30:00,153.02,153.32,152.02,152.24,23780.0,117.3703,117.6004,116.6033,116.772,23780.0
2018-01-12 09:35:00,152.34,152.67,152.16,152.48,8222.0,116.8487,117.1018,116.7106,116.9561,8222.0
2018-01-12 09:40:00,152.53,152.61,152.0,152.1,14686.0,116.9944,117.0558,116.5879,116.6646,14686.0
2018-01-12 09:45:00,152.01,152.53,152.01,152.38,6104.0,116.5956,116.9944,116.5956,116.8794,6104.0
2018-01-12 09:50:00,152.52,152.73,152.47,152.57,7362.0,116.9868,117.1479,116.9484,117.0251,7362.0
2018-01-12 09:55:00,152.63,152.63,152.21,152.21,11393.0,117.0711,117.0711,116.749,116.749,11393.0
2018-01-12 10:00:00,152.21,152.25,152.0,152.0,6624.0,116.749,116.7797,116.5879,116.5879,6624.0
2018-01-12 10:05:00,152.02,152.15,151.93,152.08,4819.0,116.6033,116.703,116.5342,116.6493,4819.0
2018-01-12 10:10:00,152.05,152.37,152.05,152.34,7600.0,116.6263,116.8717,116.6263,116.8487,7600.0
2018-01-12 10:15:00,152.39,152.48,152.38,152.48,3272.0,116.8871,116.9561,116.8794,116.9561,3272.0
2018-01-12 10:20:00,152.47,152.49,152.22,152.22,7502.0,116.9484,116.9638,116.7567,116.7567,7502.0
2018-01-12 10:25:00,152.21,152.29,152.2,152.25,2800.0,116.749,116.8104,116.7413,116.7797,2800.0
2018-01-12 10:30:00,152.3,152.48,152.23,152.42,7551.0,116.818,116.9561,116.7643,116.9101,7551.0
2018-01-12 10:35:00,152.42,152.49,152.38,152.38,5468.0,116.9101,116.9638,116.8794,116.8794,5468.0
2018-01-12 10:40:00,152.41,152.82,152.41,152.82,7972.0,116.9024,117.2169,116.9024,117.2169,7972.0
2018-01-12 10:45:00,152.79,152.89,152.74,152.89,2745.0,117.1939,117.2706,117.1555,117.2706,2745.0
2018-01-12 10:50:00,152.91,153.03,152.81,152.89,19155.0,117.2859,117.378,117.2092,117.2706,19155.0
2018-01-12 10:55:00,152.83,152.91,152.77,152.91,12901.0,117.2246,117.2859,117.1785,117.2859,12901.0
2018-01-12 11:00:00,152.86,152.95,152.72,152.72,12221.0,117.2476,117.3166,117.1402,117.1402,12221.0
2018-01-12 11:05:00,152.7,152.7,152.4,152.4,5519.0,117.1248,117.1248,116.8947,116.8947,5519.0
2018-01-12 11:10:00,152.39,152.39,152.05,152.09,4356.0,116.8871,116.8871,116.6263,116.657,4356.0
2018-01-12 11:15:00,152.04,152.25,152.04,152.24,4576.0,116.6186,116.7797,116.6186,116.772,4576.0
2018-01-12 11:20:00,152.25,152.36,152.23,152.23,3604.0,116.7797,116.8641,116.7643,116.7643,3604.0
2018-01-12 11:25:00,152.28,152.31,152.14,152.2,4205.0,116.8027,116.8257,116.6953,116.7413,4205.0
2018-01-12 11:30:00,152.18,152.31,152.15,152.23,4488.0,116.726,116.8257,116.703,116.7643,4488.0
2018-01-12 11:35:00,152.16,152.24,152.11,152.14,3965.0,116.7106,116.772,116.6723,116.6953,3965.0
2018-01-12 11:40:00,152.16,152.16,152.05,152.05,3453.0,116.7106,116.7106,116.6263,116.6263,3453.0
2018-01-12 11:45:00,152.13,152.2,152.04,152.15,7922.0,116.6876,116.7413,116.6186,116.703,7922.0
2018-01-12 11:50:00,152.16,152.19,152.07,152.08,2527.0,116.7106,116.7337,116.6416,116.6493,2527.0
2018-01-12 11:55:00,152.15,152.21,152.11,152.11,6080.0,116.703,116.749,116.6723,116.6723,6080.0
2018-01-12 12:00:00,152.17,152.26,152.17,152.25,3433.0,116.7183,116.7874,116.7183,116.7797,3433.0
2018-01-12 12:05:00,152.25,152.26,152.13,152.13,3809.0,116.7797,116.7874,116.6876,116.6876,3809.0
2018-01-12 12:10:00,152.14,152.2,152.12,152.15,4474.0,116.6953,116.7413,116.68,116.703,4474.0
2018-01-12 12:15:00,152.2,152.31,152.2,152.23,4327.0,116.7413,116.8257,116.7413,116.7643,4327.0
2018-01-12 12:20:00,152.23,152.27,152.16,152.2,6097.0,116.7643,116.795,116.7106,116.7413,6097.0
2018-01-12 12:25:00,152.21,152.3,152.17,152.26,11615.0,116.749,116.818,116.7183,116.7874,11615.0
2018-01-12 12:30:00,152.28,152.5,152.28,152.47,3204.0,116.8027,116.9714,116.8027,116.9484,3204.0
2018-01-12 12:35:00,152.5,152.6,152.43,152.6,3653.0,116.9714,117.0481,116.9177,117.0481,3653.0
2018-01-12 12:40:00,152.58,152.62,152.51,152.62,5788.0,117.0328,117.0635,116.9791,117.0635,5788.0
2018-01-12 12:45:00,152.58,152.64,152.57,152.63,1992.0,117.0328,117.0788,117.0251,117.0711,1992.0
2018-01-12 12:50:00,152.62,152.66,152.6,152.62,5214.0,117.0635,117.0942,117.0481,117.0635,5214.0
2018-01-12 12:55:00,152.67,152.74,152.63,152.67,19199.0,117.1018,117.1555,117.0711,117.1018,19199.0
2018-01-12 13:00:00,152.71,152.74,152.67,152.67,7339.0,117.1325,117.1555,117.1018,117.1018,7339.0
2018-01-12 13:05:00,152.7,152.7,152.55,152.63,4445.0,117.1248,117.1248,117.0098,117.0711,4445.0
2018-01-12 13:10:00,152.62,152.62,152.52,152.61,7135.0,117.0635,117.0635,116.9868,117.0558,7135.0
2018-01-12 13:15:00,152.6,152.62,152.57,152.58,3439.0,117.0481,117.0635,117.0251,117.0328,3439.0
2018-01-12 13:20:00,152.61,152.64,152.57,152.62,3547.0,117.0558,117.0788,117.0251,117.0635,3547.0
2018-01-12 13:25:00,152.63,152.66,152.52,152.66,4032.0,117.0711,117.0942,116.9868,117.0942,4032.0
2018-01-12 13:30:00,152.67,152.71,152.57,152.57,5315.0,117.1018,117.1325,117.0251,117.0251,5315.0
2018-01-12 13:35:00,152.59,152.65,152.49,152.59,13129.0,117.0405,117.0865,116.9638,117.0405,13129.0
2018-01-12 13:40:00,152.61,152.78,152.57,152.74,9822.0,117.0558,117.1862,117.0251,117.1555,9822.0
2018-01-12 13:45:00,152.73,152.78,152.62,152.71,6768.0,117.1479,117.1862,117.0635,117.1325,6768.0
2018-01-12 13:50:00,152.73,152.8,152.67,152.71,8352.0,117.1479,117.2015,117.1018,117.1325,8352.0
2018-01-12 13:55:00,152.67,152.69,152.58,152.65,3220.0,117.1018,117.1172,117.0328,117.0865,3220.0
2018-01-12 14:00:00,152.64,152.69,152.56,152.64,8956.0,117.0788,117.1172,117.0175,117.0788,8956.0
2018-01-12 14:05:00,152.66,152.78,152.64,152.69,5922.0,117.0942,117.1862,117.0788,117.1172,5922.0
2018-01-12 14:10:00,152.73,152.74,152.57,152.63,5707.0,117.1479,117.1555,117.0251,117.0711,5707.0
2018-01-12 14:15:00,152.63,152.65,152.51,152.56,6475.0,117.0711,117.0865,116.9791,117.0175,6475.0
2018-01-12 14:20:00,152.56,152.63,152.54,152.58,5812.0,117.0175,117.0711,117.0021,117.0328,5812.0
2018-01-12 14:25:00,152.61,152.67,152.59,152.6,7630.0,117.0558,117.1018,117.0405,117.0481,7630.0
2018-01-12 14:30:00,152.57,152.66,152.55,152.58,13612.0,117.0251,117.0942,117.0098,117.0328,13612.0
2018-01-12 14:35:00,152.57,152.65,152.55,152.55,8503.0,117.0251,117.0865,117.0098,117.0098,8503.0
2018-01-12 14:40:00,152.53,152.6,152.42,152.56,6722.0,116.9944,117.0481,116.9101,117.0175,6722.0
2018-01-12 14:45:00,152.58,152.79,152.56,152.59,14634.0,117.0328,117.1939,117.0175,117.0405,14634.0
2018-01-12 14:50:00,152.62,152.76,152.61,152.76,24471.0,117.0635,117.1709,117.0558,117.1709,24471.0
2018-01-12 14:55:00,152.72,152.98,152.72,152.98,12746.0,117.1402,117.3396,117.1402,117.3396,12746.0
2018-01-12 15:00:00,152.96,152.99,152.71,152.71,9937.0,117.3243,117.3473,117.1325,117.1325,9937.0
2018-01-12 15:05:00,152.74,152.76,152.67,152.71,9272.0,117.1555,117.1709,117.1018,117.1325,9272.0
2018-01-12 15:10:00,152.71,152.71,152.58,152.64,5928.0,117.1325,117.1325,117.0328,117.0788,5928.0
2018-01-12 15:15:00,152.66,152.69,152.59,152.62,7153.0,117.0942,117.1172,117.0405,117.0635,7153.0
2018-01-12 15:20:00,152.59,152.71,152.57,152.71,6300.0,117.0405,117.1325,117.0251,117.1325,6300.0
2018-01-12 15:25:00,152.73,152.8,152.66,152.74,9157.0,117.1479,117.2015,117.0942,117.1555,9157.0
2018-01-12 15:30:00,152.74,152.89,152.74,152.84,13518.0,117.1555,117.2706,117.1555,117.2322,13518.0
2018-01-12 15:35:00,152.86,152.88,152.77,152.8,14501.0,117.2476,117.2629,117.1785,117.2015,14501.0
2018-01-12 15:40:00,152.82,152.85,152.75,152.78,27001.0,117.2169,117.2399,117.1632,117.1862,27001.0
2018-01-12 15:45:00,152.77,152.86,152.76,152.77,20780.0,117.1785,117.2476,117.1709,117.1785,20780.0
2018-01-12 15:50:00,152.86,152.86,152.61,152.64,33944.0,117.2476,117.2476,117.0558,117.0788,33944.0
2018-01-12 15:55:00,152.67,152.77,152.55,152.72,55859.0,117.1018,117.1785,117.0098,117.1402,55859.0
2018-01-16 09:30:00,154.14,154.54,153.52,154.12,38591.0,118.2294,118.5362,117.7538,118.214,38591.0
2018-01-16 09:35:00,153.88,154.25,153.83,154.24,8397.0,118.0299,118.3137,117.9916,118.3061,8397.0
2018-01-16 09:40:00,154.29,154.85,154.28,154.76,17063.0,118.3444,118.7739,118.3367,118.7049,17063.0
2018-01-16 09:45:00,154.87,154.87,154.48,154.66,15302.0,118.7893,118.7893,118.4901,118.6282,15302.0
2018-01-16 09:50:00,154.69,154.83,154.64,154.82,5145.0,118.6512,118.7586,118.6129,118.7509,5145.0
2018-01-16 09:55:00,154.87,155.15,154.81,155.0,12330.0,118.7893,119.0041,118.7433,118.889,12330.0
2018-01-16 10:00:00,155.05,155.09,154.7,154.77,18697.0,118.9274,118.958,118.6589,118.7126,18697.0
2018-01-16 10:05:00,154.81,155.04,154.67,154.81,6913.0,118.7433,118.9197,118.6359,118.7433,6913.0
2018-01-16 10:10:00,154.81,154.81,154.62,154.65,4300.0,118.7433,118.7433,118.5975,118.6205,4300.0
2018-01-16 10:15:00,154.66,154.91,154.63,154.89,24837.0,118.6282,118.82,118.6052,118.8046,24837.0
2018-01-16 10:20:00,154.91,155.0,154.67,154.67,29496.0,118.82,118.889,118.6359,118.6359,29496.0
2018-01-16 10:25:00,154.57,154.73,154.45,154.46,4139.0,118.5592,118.6819,118.4671,118.4748,4139.0
2018-01-16 10:30:00,154.39,154.58,154.24,154.52,7316.0,118.4211,118.5669,118.3061,118.5208,7316.0
2018-01-16 10:35:00,154.53,154.53,154.32,154.49,4859.0,118.5285,118.5285,118.3674,118.4978,4859.0
2018-01-16 10:40:00,154.39,154.55,154.32,154.32,10356.0,118.4211,118.5438,118.3674,118.3674,10356.0
2018-01-16 10:45:00,154.32,154.41,154.23,154.23,7018.0,118.3674,118.4365,118.2984,118.2984,7018.0
2018-01-16 10:50:00,154.28,154.32,154.14,154.27,9208.0,118.3367,118.3674,118.2294,118.3291,9208.0
2018-01-16 10:55:00,154.27,154.31,154.08,154.08,6280.0,118.3291,118.3598,118.1833,118.1833,6280.0
2018-01-16 11:00:00,154.02,154.07,153.9,154.07,9516.0,118.1373,118.1757,118.0453,118.1757,9516.0
2018-01-16 11:05:00,154.03,154.04,153.55,153.55,12724.0,118.145,118.1527,117.7768,117.7768,12724.0
2018-01-16 11:10:00,153.55,153.8,153.53,153.63,16080.0,117.7768,117.9686,117.7615,117.8382,16080.0
2018-01-16 11:15:00,153.51,153.83,153.42,153.81,7552.0,117.7461,117.9916,117.6771,117.9762,7552.0
2018-01-16 11:20:00,153.86,153.91,153.73,153.75,4362.0,118.0146,118.0529,117.9149,117.9302,4362.0
2018-01-16 11:25:00,153.8,153.81,153.28,153.53,16782.0,117.9686,117.9762,117.5697,117.7615,16782.0
2018-01-16 11:30:00,153.54,153.87,153.54,153.76,9999.0,117.7691,118.0223,117.7691,117.9379,9999.0
2018-01-16 11:35:00,153.8,153.84,153.64,153.77,4724.0,117.9686,117.9993,117.8458,117.9456,4724.0
2018-01-16 11:40:00,153.74,153.91,153.67,153.69,18339.0,117.9225,118.0529,117.8689,117.8842,18339.0
2018-01-16 11:45:00,153.68,153.87,153.44,153.85,9758.0,117.8765,118.0223,117.6924,118.0069,9758.0
2018-01-16 11:50:00,153.82,153.89,153.55,153.61,4599.0,117.9839,118.0376,117.7768,117.8228,4599.0
2018-01-16 11:55:00,153.68,153.73,153.6,153.71,6271.0,117.8765,117.9149,117.8152,117.8995,6271.0
2018-01-16 12:00:00,153.71,153.75,153.6,153.6,2645.0,117.8995,117.9302,117.8152,117.8152,2645.0
2018-01-16 12:05:00,153.67,153.8,153.6,153.69,6952.0,117.8689,117.9686,117.8152,117.8842,6952.0
2018-01-16 12:10:00,153.73,153.77,153.56,153.61,5939.0,117.9149,117.9456,117.7845,117.8228,5939.0
2018-01-16 12:15:00,153.62,153.65,153.53,153.53,4820.0,117.8305,117.8535,117.7615,117.7615,4820.0
2018-01-16 12:20:00,153.5,153.61,153.37,153.39,4121.0,117.7385,117.8228,117.6387,117.6541,4121.0
2018-01-16 12:25:00,153.43,153.47,153.34,153.34,2748.0,117.6848,117.7155,117.6157,117.6157,2748.0
2018-01-16 12:30:00,153.37,153.43,153.17,153.27,9676.0,117.6387,117.6848,117.4853,117.562,9676.0
2018-01-16 12:35:00,153.29,153.45,153.25,153.43,7119.0,117.5774,117.7001,117.5467,117.6848,7119.0
2018-01-16 12:40:00,153.47,153.47,153.19,153.19,5816.0,117.7155,117.7155,117.5007,117.5007,5816.0
2018-01-16 12:45:00,153.18,153.38,153.17,153.37,4855.0,117.493,117.6464,117.4853,117.6387,4855.0
2018-01-16 12:50:00,153.33,153.36,153.24,153.27,4564.0,117.6081,117.6311,117.539,117.562,4564.0
2018-01-16 12:55:00,153.29,153.43,153.28,153.32,5188.0,117.5774,117.6848,117.5697,117.6004,5188.0
2018-01-16 13:00:00,153.28,153.48,153.25,153.4,4389.0,117.5697,117.7231,117.5467,117.6618,4389.0
2018-01-16 13:05:00,153.32,153.37,153.19,153.19,9423.0,117.6004,117.6387,117.5007,117.5007,9423.0
2018-01-16 13:10:00,153.18,153.18,153.05,153.16,5692.0,117.493,117.493,117.3933,117.4777,5692.0
2018-01-16 13:15:00,153.19,153.21,153.07,153.1,3700.0,117.5007,117.516,117.4086,117.4317,3700.0
2018-01-16 13:20:00,153.09,153.09,152.91,152.98,5754.0,117.424,117.424,117.2859,117.3396,5754.0
2018-01-16 13:25:00,152.97,153.06,152.91,153.03,3595.0,117.3319,117.401,117.2859,117.378,3595.0
2018-01-16 13:30:00,153.06,153.1,152.96,153.06,4630.0,117.401,117.4317,117.3243,117.401,4630.0
2018-01-16 13:35:00,153.01,153.04,152.86,152.96,7347.0,117.3626,117.3856,117.2476,117.3243,7347.0
2018-01-16 13:40:00,152.96,153.09,152.93,153.0,4590.0,117.3243,117.424,117.3013,117.3549,4590.0
2018-01-16 13:45:00,153.06,153.07,152.91,152.91,3961.0,117.401,117.4086,117.2859,117.2859,3961.0
2018-01-16 13:50:00,152.89,152.93,152.66,152.83,8280.0,117.2706,117.3013,117.0942,117.2246,8280.0
2018-01-16 13:55:00,152.77,152.79,152.66,152.66,4619.0,117.1785,117.1939,117.0942,117.0942,4619.0
2018-01-16 14:00:00,152.67,152.73,152.49,152.59,6600.0,117.1018,117.1479,116.9638,117.0405,6600.0
2018-01-16 14:05:00,152.64,152.79,152.58,152.61,5100.0,117.0788,117.1939,117.0328,117.0558,5100.0
2018-01-16 14:10:00,152.64,152.64,152.36,152.41,8429.0,117.0788,117.0788,116.8641,116.9024,8429.0
2018-01-16 14:15:00,152.42,152.48,152.12,152.28,11726.0,116.9101,116.9561,116.68,116.8027,11726.0
2018-01-16 14:20:00,152.2,152.2,151.99,152.12,8453.0,116.7413,116.7413,116.5803,116.68,8453.0
2018-01-16 14:25:00,152.1,152.14,151.85,151.85,12553.0,116.6646,116.6953,116.4729,116.4729,12553.0
2018-01-16 14:30:00,151.87,152.08,151.84,151.87,15596.0,116.4882,116.6493,116.4652,116.4882,15596.0
2018-01-16 14:35:00,151.94,152.0,151.77,151.77,5327.0,116.5419,116.5879,116.4115,116.4115,5327.0
2018-01-16 14:40:00,151.76,151.92,151.59,151.64,12225.0,116.4038,116.5266,116.2734,116.3118,12225.0
2018-01-16 14:45:00,151.64,151.72,151.4,151.55,10654.0,116.3118,116.3732,116.1277,116.2428,10654.0
2018-01-16 14:50:00,151.55,151.71,151.51,151.65,5965.0,116.2428,116.3655,116.2121,116.3195,5965.0
2018-01-16 14:55:00,151.65,151.73,151.5,151.54,11200.0,116.3195,116.3808,116.2044,116.2351,11200.0
2018-01-16 15:00:00,151.55,151.89,151.53,151.87,11040.0,116.2428,116.5036,116.2274,116.4882,11040.0
2018-01-16 15:05:00,151.89,152.14,151.83,152.14,14121.0,116.5036,116.6953,116.4575,116.6953,14121.0
2018-01-16 15:10:00,152.13,152.2,152.09,152.14,8035.0,116.6876,116.7413,116.657,116.6953,8035.0
2018-01-16 15:15:00,152.08,152.14,151.92,152.14,10008.0,116.6493,116.6953,116.5266,116.6953,10008.0
2018-01-16 15:20:00,152.17,152.33,152.06,152.06,11020.0,116.7183,116.841,116.6339,116.6339,11020.0
2018-01-16 15:25:00,152.03,152.23,152.0,152.19,13513.0,116.6109,116.7643,116.5879,116.7337,13513.0
2018-01-16 15:30:00,152.14,152.2,151.99,152.14,17612.0,116.6953,116.7413,116.5803,116.6953,17612.0
2018-01-16 15:35:00,152.14,152.38,152.14,152.38,14347.0,116.6953,116.8794,116.6953,116.8794,14347.0
2018-01-16 15:40:00,152.36,152.42,152.18,152.34,17076.0,116.8641,116.9101,116.726,116.8487,17076.0
2018-01-16 15:45:00,152.35,152.47,152.22,152.47,15776.0,116.8564,116.9484,116.7567,116.9484,15776.0
2018-01-16 15:50:00,152.47,152.48,152.24,152.27,26811.0,116.9484,116.9561,116.772,116.795,26811.0
2018-01-16 15:55:00,152.22,152.28,152.06,152.18,49057.0,116.7567,116.8027,116.6339,116.726,49057.0
2018-01-17 09:30:00,153.24,153.98,152.61,152.88,34035.0,117.539,118.1066,117.0558,117.2629,34035.0
2018-01-17 09:35:00,153.18,153.32,152.38,152.61,13442.0,117.493,117.6004,116.8794,117.0558,13442.0
2018-01-17 09:40:00,152.62,152.71,152.28,152.48,5656.0,117.0635,117.1325,116.8027,116.9561,5656.0
2018-01-17 09:45:00,152.37,152.37,152.11,152.11,4858.0,116.8717,116.8717,116.6723,116.6723,4858.0
2018-01-17 09:50:00,152.24,152.38,152.16,152.37,7457.0,116.772,116.8794,116.7106,116.8717,7457.0
2018-01-17 09:55:00,152.36,152.44,151.67,151.78,11528.0,116.8641,116.9254,116.3348,116.4192,11528.0
2018-01-17 10:00:00,151.97,152.05,151.75,152.05,10294.0,116.5649,116.6263,116.3962,116.6263,10294.0
2018-01-17 10:05:00,152.23,152.27,151.95,152.27,7205.0,116.7643,116.795,116.5496,116.795,7205.0
2018-01-17 10:10:00,152.28,152.28,151.83,151.84,17195.0,116.8027,116.8027,116.4575,116.4652,17195.0
2018-01-17 10:15:00,151.82,152.08,151.71,151.87,11275.0,116.4499,116.6493,116.3655,116.4882,11275.0
2018-01-17 10:20:00,151.78,152.1,151.78,151.86,6186.0,116.4192,116.6646,116.4192,116.4805,6186.0
2018-01-17 10:25:00,151.81,152.06,151.73,151.88,8043.0,116.4422,116.6339,116.3808,116.4959,8043.0
2018-01-17 10:30:00,151.93,152.06,151.87,151.97,13576.0,116.5342,116.6339,116.4882,116.5649,13576.0
2018-01-17 10:35:00,151.92,152.08,151.73,151.73,14075.0,116.5266,116.6493,116.3808,116.3808,14075.0
2018-01-17 10:40:00,151.71,151.95,151.6,151.7,5740.0,116.3655,116.5496,116.2811,116.3578,5740.0
2018-01-17 10:45:00,151.61,151.99,151.57,151.89,5892.0,116.2888,116.5803,116.2581,116.5036,5892.0
2018-01-17 10:50:00,151.86,151.9,151.62,151.67,4140.0,116.4805,116.5112,116.2965,116.3348,4140.0
2018-01-17 10:55:00,151.61,151.74,151.47,151.68,13044.0,116.2888,116.3885,116.1814,116.3425,13044.0
2018-01-17 11:00:00,151.7,151.71,151.42,151.47,5320.0,116.3578,116.3655,116.143,116.1814,5320.0
2018-01-17 11:05:00,151.46,151.51,151.27,151.51,12187.0,116.1737,116.2121,116.028,116.2121,12187.0
2018-01-17 11:10:00,151.51,151.77,151.51,151.63,13032.0,116.2121,116.4115,116.2121,116.3041,13032.0
2018-01-17 11:15:00,151.62,151.77,151.46,151.61,10476.0,116.2965,116.4115,116.1737,116.2888,10476.0
2018-01-17 11:20:00,151.72,151.72,151.47,151.51,4810.0,116.3732,116.3732,116.1814,116.2121,4810.0
2018-01-17 11:25:00,151.47,151.75,151.42,151.63,9524.0,116.1814,116.3962,116.143,116.3041,9524.0
2018-01-17 11:30:00,151.61,151.78,151.6,151.78,6410.0,116.2888,116.4192,116.2811,116.4192,6410.0
2018-01-17 11:35:00,151.73,151.76,151.53,151.75,4593.0,116.3808,116.4038,116.2274,116.3962,4593.0
2018-01-17 11:40:00,151.84,151.86,151.58,151.69,7930.0,116.4652,116.4805,116.2658,116.3501,7930.0
2018-01-17 11:45:00,151.64,151.83,151.58,151.76,7379.0,116.3118,116.4575,116.2658,116.4038,7379.0
2018-01-17 11:50:00,151.78,151.84,151.63,151.81,5379.0,116.4192,116.4652,116.3041,116.4422,5379.0
2018-01-17 11:55:00,151.88,151.89,151.54,151.54,7531.0,116.4959,116.5036,116.2351,116.2351,7531.0
2018-01-17 12:00:00,151.56,151.86,151.56,151.78,10856.0,116.2504,116.4805,116.2504,116.4192,10856.0
2018-01-17 12:05:00,151.82,152.01,151.82,152.01,3934.0,116.4499,116.5956,116.4499,116.5956,3934.0
2018-01-17 12:10:00,151.99,152.05,151.91,152.04,4251.0,116.5803,116.6263,116.5189,116.6186,4251.0
2018-01-17 12:15:00,152.04,152.18,152.0,152.07,3508.0,116.6186,116.726,116.5879,116.6416,3508.0
2018-01-17 12:20:00,152.07,152.08,151.84,152.04,5799.0,116.6416,116.6493,116.4652,116.6186,5799.0
2018-01-17 12:25:00,152.03,152.15,152.01,152.06,6604.0,116.6109,116.703,116.5956,116.6339,6604.0
2018-01-17 12:30:00,152.1,152.11,152.0,152.03,6687.0,116.6646,116.6723,116.5879,116.6109,6687.0
2018-01-17 12:35:00,152.0,152.12,152.0,152.12,2413.0,116.5879,116.68,116.5879,116.68,2413.0
2018-01-17 12:40:00,152.12,152.21,152.06,152.21,5000.0,116.68,116.749,116.6339,116.749,5000.0
2018-01-17 12:45:00,152.15,152.16,151.94,151.99,15525.0,116.703,116.7106,116.5419,116.5803,15525.0
2018-01-17 12:50:00,151.94,152.05,151.79,151.91,23645.0,116.5419,116.6263,116.4268,116.5189,23645.0
2018-01-17 12:55:00,151.88,151.99,151.88,151.97,8961.0,116.4959,116.5803,116.4959,116.5649,8961.0
2018-01-17 13:00:00,151.92,151.92,151.66,151.79,12889.0,116.5266,116.5266,116.3271,116.4268,12889.0
2018-01-17 13:05:00,151.73,151.74,151.57,151.59,3420.0,116.3808,116.3885,116.2581,116.2734,3420.0
2018-01-17 13:10:00,151.53,151.7,151.52,151.55,6655.0,116.2274,116.3578,116.2198,116.2428,6655.0
2018-01-17 13:15:00,151.54,151.67,151.54,151.62,6537.0,116.2351,116.3348,116.2351,116.2965,6537.0
2018-01-17 13:20:00,151.63,151.84,151.63,151.73,7714.0,116.3041,116.4652,116.3041,116.3808,7714.0
2018-01-17 13:25:00,151.74,151.75,151.59,151.67,9690.0,116.3885,116.3962,116.2734,116.3348,9690.0
2018-01-17 13:30:00,151.69,151.8,151.63,151.73,9040.0,116.3501,116.4345,116.3041,116.3808,9040.0
2018-01-17 13:35:00,151.74,151.89,151.72,151.84,10734.0,116.3885,116.5036,116.3732,116.4652,10734.0
2018-01-17 13:40:00,151.9,151.94,151.69,151.78,29796.0,116.5112,116.5419,116.3501,116.4192,29796.0
2018-01-17 13:45:00,151.74,151.78,151.66,151.74,8980.0,116.3885,116.4192,116.3271,116.3885,8980.0
2018-01-17 13:50:00,151.71,151.81,151.69,151.81,9128.0,116.3655,116.4422,116.3501,116.4422,9128.0
2018-01-17 13:55:00,151.81,151.84,151.6,151.61,7383.0,116.4422,116.4652,116.2811,116.2888,7383.0
2018-01-17 14:00:00,151.7,151.74,151.57,151.61,12831.0,116.3578,116.3885,116.2581,116.2888,12831.0
2018-01-17 14:05:00,151.66,151.69,151.53,151.53,4411.0,116.3271,116.3501,116.2274,116.2274,4411.0
2018-01-17 14:10:00,151.53,151.63,151.5,151.6,14978.0,116.2274,116.3041,116.2044,116.2811,14978.0
2018-01-17 14:15:00,151.59,151.7,151.57,151.66,9675.0,116.2734,116.3578,116.2581,116.3271,9675.0
2018-01-17 14:20:00,151.69,151.76,151.63,151.69,12479.0,116.3501,116.4038,116.3041,116.3501,12479.0
2018-01-17 14:25:00,151.66,151.66,151.57,151.66,4102.0,116.3271,116.3271,116.2581,116.3271,4102.0
2018-01-17 14:30:00,151.66,151.74,151.63,151.74,7713.0,116.3271,116.3885,116.3041,116.3885,7713.0
2018-01-17 14:35:00,151.77,151.85,151.67,151.7,26716.0,116.4115,116.4729,116.3348,116.3578,26716.0
2018-01-17 14:40:00,151.72,151.79,151.68,151.78,8383.0,116.3732,116.4268,116.3425,116.4192,8383.0
2018-01-17 14:45:00,151.81,151.99,151.79,151.89,26376.0,116.4422,116.5803,116.4268,116.5036,26376.0
2018-01-17 14:50:00,151.87,151.92,151.77,151.8,13591.0,116.4882,116.5266,116.4115,116.4345,13591.0
2018-01-17 14:55:00,151.8,151.88,151.72,151.75,14802.0,116.4345,116.4959,116.3732,116.3962,14802.0
2018-01-17 15:00:00,151.77,151.83,151.73,151.79,17383.0,116.4115,116.4575,116.3808,116.4268,17383.0
2018-01-17 15:05:00,151.8,151.83,151.73,151.75,16290.0,116.4345,116.4575,116.3808,116.3962,16290.0
2018-01-17 15:10:00,151.75,151.78,151.62,151.62,15418.0,116.3962,116.4192,116.2965,116.2965,15418.0
2018-01-17 15:15:00,151.65,151.75,151.64,151.75,13590.0,116.3195,116.3962,116.3118,116.3962,13590.0
2018-01-17 15:20:00,151.76,151.76,151.67,151.67,15619.0,116.4038,116.4038,116.3348,116.3348,15619.0
2018-01-17 15:25:00,151.65,151.69,151.59,151.59,15989.0,116.3195,116.3501,116.2734,116.2734,15989.0
2018-01-17 15:30:00,151.59,151.63,151.57,151.6,19963.0,116.2734,116.3041,116.2581,116.2811,19963.0
2018-01-17 15:35:00,151.61,151.66,151.54,151.64,20895.0,116.2888,116.3271,116.2351,116.3118,20895.0
2018-01-17 15:40:00,151.65,151.71,151.54,151.63,19767.0,116.3195,116.3655,116.2351,116.3041,19767.0
2018-01-17 15:45:00,151.64,151.68,151.56,151.65,23983.0,116.3118,116.3425,116.2504,116.3195,23983.0
2018-01-17 15:50:00,151.69,151.69,151.4,151.47,40116.0,116.3501,116.3501,116.1277,116.1814,40116.0
2018-01-17 15:55:00,151.47,151.51,151.26,151.48,64694.0,116.1814,116.2121,116.0203,116.1891,64694.0
2018-01-18 09:30:00,152.04,152.31,151.78,152.31,31903.0,116.6186,116.8257,116.4192,116.8257,31903.0
2018-01-18 09:35:00,152.29,152.38,152.01,152.38,10829.0,116.8104,116.8794,116.5956,116.8794,10829.0
2018-01-18 09:40:00,152.32,152.42,152.15,152.34,17793.0,116.8334,116.9101,116.703,116.8487,17793.0
2018-01-18 09:45:00,152.4,152.54,152.36,152.48,17880.0,116.8947,117.0021,116.8641,116.9561,17880.0
2018-01-18 09:50:00,152.47,152.61,152.4,152.47,7550.0,116.9484,117.0558,116.8947,116.9484,7550.0
2018-01-18 09:55:00,152.52,152.67,152.5,152.59,10742.0,116.9868,117.1018,116.9714,117.0405,10742.0
2018-01-18 10:00:00,152.63,152.78,152.61,152.61,17127.0,117.0711,117.1862,117.0558,117.0558,17127.0
2018-01-18 10:05:00,152.6,152.74,152.54,152.58,15972.0,117.0481,117.1555,117.0021,117.0328,15972.0
2018-01-18 10:10:00,152.58,152.58,152.28,152.28,13265.0,117.0328,117.0328,116.8027,116.8027,13265.0
2018-01-18 10:15:00,152.38,152.38,151.88,151.97,8717.0,116.8794,116.8794,116.4959,116.5649,8717.0
2018-01-18 10:20:00,151.98,152.0,151.72,151.72,9751.0,116.5726,116.5879,116.3732,116.3732,9751.0
2018-01-18 10:25:00,151.73,152.02,151.73,151.96,5323.0,116.3808,116.6033,116.3808,116.5572,5323.0
2018-01-18 10:30:00,152.01,152.11,151.94,152.04,12837.0,116.5956,116.6723,116.5419,116.6186,12837.0
2018-01-18 10:35:00,152.03,152.2,152.03,152.16,6286.0,116.6109,116.7413,116.6109,116.7106,6286.0
2018-01-18 10:40:00,152.09,152.17,152.03,152.17,4964.0,116.657,116.7183,116.6109,116.7183,4964.0
2018-01-18 10:45:00,152.18,152.28,152.08,152.28,5098.0,116.726,116.8027,116.6493,116.8027,5098.0
2018-01-18 10:50:00,152.27,152.5,152.16,152.5,10590.0,116.795,116.9714,116.7106,116.9714,10590.0
2018-01-18 10:55:00,152.44,152.5,152.18,152.31,9840.0,116.9254,116.9714,116.726,116.8257,9840.0
2018-01-18 11:00:00,152.21,152.41,152.21,152.39,5680.0,116.749,116.9024,116.749,116.8871,5680.0
2018-01-18 11:05:00,152.4,152.44,152.34,152.39,4600.0,116.8947,116.9254,116.8487,116.8871,4600.0
2018-01-18 11:10:00,152.42,152.53,152.42,152.5,2650.0,116.9101,116.9944,116.9101,116.9714,2650.0
2018-01-18 11:15:00,152.53,152.53,152.25,152.34,9635.0,116.9944,116.9944,116.7797,116.8487,9635.0
2018-01-18 11:20:00,152.38,152.38,151.99,152.01,9213.0,116.8794,116.8794,116.5803,116.5956,9213.0
2018-01-18 11:25:00,152.02,152.08,151.91,151.98,3730.0,116.6033,116.6493,116.5189,116.5726,3730.0
2018-01-18 11:30:00,152.0,152.05,151.86,151.98,7216.0,116.5879,116.6263,116.4805,116.5726,7216.0
2018-01-18 11:35:00,151.98,152.11,151.94,152.06,2690.0,116.5726,116.6723,116.5419,116.6339,2690.0
2018-01-18 11:40:00,152.11,152.11,151.91,151.91,4800.0,116.6723,116.6723,116.5189,116.5189,4800.0
2018-01-18 11:45:00,151.93,151.99,151.82,151.82,6085.0,116.5342,116.5803,116.4499,116.4499,6085.0
2018-01-18 11:50:00,151.82,151.87,151.75,151.83,5092.0,116.4499,116.4882,116.3962,116.4575,5092.0
2018-01-18 11:55:00,151.84,151.9,151.79,151.84,5237.0,116.4652,116.5112,116.4268,116.4652,5237.0
2018-01-18 12:00:00,151.85,151.92,151.78,151.87,6106.0,116.4729,116.5266,116.4192,116.4882,6106.0
2018-01-18 12:05:00,151.9,151.92,151.77,151.83,5000.0,116.5112,116.5266,116.4115,116.4575,5000.0
2018-01-18 12:10:00,151.83,151.89,151.82,151.84,3700.0,116.4575,116.5036,116.4499,116.4652,3700.0
2018-01-18 12:15:00,151.88,152.05,151.88,152.05,9423.0,116.4959,116.6263,116.4959,116.6263,9423.0
2018-01-18 12:20:00,152.02,152.08,151.93,151.98,12542.0,116.6033,116.6493,116.5342,116.5726,12542.0
2018-01-18 12:25:00,152.01,152.06,151.82,151.94,10492.0,116.5956,116.6339,116.4499,116.5419,10492.0
2018-01-18 12:30:00,151.94,151.94,151.87,151.88,6340.0,116.5419,116.5419,116.4882,116.4959,6340.0
2018-01-18 12:35:00,151.93,152.1,151.93,152.0,13378.0,116.5342,116.6646,116.5342,116.5879,13378.0
2018-01-18 12:40:00,152.0,152.08,151.97,152.08,13418.0,116.5879,116.6493,116.5649,116.6493,13418.0
2018-01-18 12:45:00,152.08,152.17,152.04,152.16,7403.0,116.6493,116.7183,116.6186,116.7106,7403.0
2018-01-18 12:50:00,152.15,152.23,152.1,152.17,8339.0,116.703,116.7643,116.6646,116.7183,8339.0
2018-01-18 12:55:00,152.16,152.25,152.16,152.25,2699.0,116.7106,116.7797,116.7106,116.7797,2699.0
2018-01-18 13:00:00,152.25,152.44,152.23,152.34,5882.0,116.7797,116.9254,116.7643,116.8487,5882.0
2018-01-18 13:05:00,152.33,152.48,152.32,152.43,2400.0,116.841,116.9561,116.8334,116.9177,2400.0
2018-01-18 13:10:00,152.47,152.53,152.4,152.51,6136.0,116.9484,116.9944,116.8947,116.9791,6136.0
2018-01-18 13:15:00,152.53,152.57,152.36,152.37,5636.0,116.9944,117.0251,116.8641,116.8717,5636.0
2018-01-18 13:20:00,152.42,152.44,152.37,152.39,3738.0,116.9101,116.9254,116.8717,116.8871,3738.0
2018-01-18 13:25:00,152.38,152.39,152.24,152.25,7133.0,116.8794,116.8871,116.772,116.7797,7133.0
2018-01-18 13:30:00,152.31,152.33,152.3,152.33,2000.0,116.8257,116.841,116.818,116.841,2000.0
2018-01-18 13:35:00,152.33,152.41,152.31,152.38,4401.0,116.841,116.9024,116.8257,116.8794,4401.0
2018-01-18 13:40:00,152.36,152.45,152.3,152.32,5300.0,116.8641,116.9331,116.818,116.8334,5300.0
2018-01-18 13:45:00,152.29,152.34,152.16,152.3,4339.0,116.8104,116.8487,116.7106,116.818,4339.0
2018-01-18 13:50:00,152.33,152.33,152.12,152.12,5009.0,116.841,116.841,116.68,116.68,5009.0
2018-01-18 13:55:00,152.15,152.28,152.07,152.27,6023.0,116.703,116.8027,116.6416,116.795,6023.0
2018-01-18 14:00:00,152.25,152.43,152.23,152.37,4672.0,116.7797,116.9177,116.7643,116.8717,4672.0
2018-01-18 14:05:00,152.39,152.39,152.24,152.33,6187.0,116.8871,116.8871,116.772,116.841,6187.0
2018-01-18 14:10:00,152.36,152.46,152.34,152.4,5650.0,116.8641,116.9408,116.8487,116.8947,5650.0
2018-01-18 14:15:00,152.42,152.5,152.21,152.25,10998.0,116.9101,116.9714,116.749,116.7797,10998.0
2018-01-18 14:20:00,152.29,152.43,152.29,152.4,2119.0,116.8104,116.9177,116.8104,116.8947,2119.0
2018-01-18 14:25:00,152.35,152.45,152.35,152.38,7500.0,116.8564,116.9331,116.8564,116.8794,7500.0
2018-01-18 14:30:00,152.44,152.44,152.34,152.34,8785.0,116.9254,116.9254,116.8487,116.8487,8785.0
2018-01-18 14:35:00,152.34,152.48,152.25,152.33,6696.0,116.8487,116.9561,116.7797,116.841,6696.0
2018-01-18 14:40:00,152.26,152.34,152.06,152.22,8163.0,116.7874,116.8487,116.6339,116.7567,8163.0
2018-01-18 14:45:00,152.18,152.23,152.08,152.16,5025.0,116.726,116.7643,116.6493,116.7106,5025.0
2018-01-18 14:50:00,152.19,152.33,152.17,152.33,3908.0,116.7337,116.841,116.7183,116.841,3908.0
2018-01-18 14:55:00,152.26,152.3,152.18,152.19,4100.0,116.7874,116.818,116.726,116.7337,4100.0
2018-01-18 15:00:00,152.19,152.25,152.15,152.18,4909.0,116.7337,116.7797,116.703,116.726,4909.0
2018-01-18 15:05:00,152.17,152.28,152.16,152.28,11341.0,116.7183,116.8027,116.7106,116.8027,11341.0
2018-01-18 15:10:00,152.25,152.29,152.22,152.27,7896.0,116.7797,116.8104,116.7567,116.795,7896.0
2018-01-18 15:15:00,152.3,152.43,152.26,152.43,8574.0,116.818,116.9177,116.7874,116.9177,8574.0
2018-01-18 15:20:00,152.46,152.46,152.39,152.4,6790.0,116.9408,116.9408,116.8871,116.8947,6790.0
2018-01-18 15:25:00,152.41,152.44,152.35,152.36,8252.0,116.9024,116.9254,116.8564,116.8641,8252.0
2018-01-18 15:30:00,152.38,152.38,152.1,152.2,15930.0,116.8794,116.8794,116.6646,116.7413,15930.0
2018-01-18 15:35:00,152.17,152.22,152.11,152.22,11072.0,116.7183,116.7567,116.6723,116.7567,11072.0
2018-01-18 15:40:00,152.19,152.24,152.17,152.17,14678.0,116.7337,116.772,116.7183,116.7183,14678.0
2018-01-18 15:45:00,152.17,152.18,152.11,152.18,15704.0,116.7183,116.726,116.6723,116.726,15704.0
2018-01-18 15:50:00,152.15,152.19,152.08,152.09,27772.0,116.703,116.7337,116.6493,116.657,27772.0
2018-01-18 15:55:00,152.09,152.3,152.09,152.22,42809.0,116.657,116.818,116.657,116.7567,42809.0
2018-01-19 09:30:00,153.01,153.38,152.5,153.15,165226.0,117.3626,117.6464,116.9714,117.47,165226.0
2018-01-19 09:35:00,153.04,153.29,153.01,153.26,9939.0,117.3856,117.5774,117.3626,117.5544,9939.0
2018-01-19 09:40:00,153.39,153.69,153.27,153.69,11975.0,117.6541,117.8842,117.562,117.8842,11975.0
2018-01-19 09:45:00,153.62,153.89,153.59,153.86,7638.0,117.8305,118.0376,117.8075,118.0146,7638.0
2018-01-19 09:50:00,153.87,154.01,153.75,153.83,10750.0,118.0223,118.1296,117.9302,117.9916,10750.0
2018-01-19 09:55:00,153.86,153.92,153.59,153.75,7418.0,118.0146,118.0606,117.8075,117.9302,7418.0
2018-01-19 10:00:00,153.74,153.78,153.29,153.29,8023.0,117.9225,117.9532,117.5774,117.5774,8023.0
2018-01-19 10:05:00,153.36,153.54,153.15,153.22,10158.0,117.6311,117.7691,117.47,117.5237,10158.0
2018-01-19 10:10:00,153.31,153.37,153.18,153.28,5289.0,117.5927,117.6387,117.493,117.5697,5289.0
2018-01-19 10:15:00,153.2,153.2,152.98,153.02,7482.0,117.5084,117.5084,117.3396,117.3703,7482.0
2018-01-19 10:20:00,153.07,153.24,153.07,153.17,4750.0,117.4086,117.539,117.4086,117.4853,4750.0
2018-01-19 10:25:00,153.24,153.56,153.24,153.55,3000.0,117.539,117.7845,117.539,117.7768,3000.0
2018-01-19 10:30:00,153.5,153.5,153.25,153.25,3138.0,117.7385,117.7385,117.5467,117.5467,3138.0
2018-01-19 10:35:00,153.25,153.34,153.2,153.25,4664.0,117.5467,117.6157,117.5084,117.5467,4664.0
2018-01-19 10:40:00,153.2,153.39,153.19,153.39,3264.0,117.5084,117.6541,117.5007,117.6541,3264.0
2018-01-19 10:45:00,153.4,153.42,153.0,153.0,7525.0,117.6618,117.6771,117.3549,117.3549,7525.0
2018-01-19 10:50:00,153.06,153.17,152.99,153.06,4045.0,117.401,117.4853,117.3473,117.401,4045.0
2018-01-19 10:55:00,153.04,153.29,153.04,153.25,3579.0,117.3856,117.5774,117.3856,117.5467,3579.0
2018-01-19 11:00:00,153.25,153.25,153.04,153.08,2175.0,117.5467,117.5467,117.3856,117.4163,2175.0
2018-01-19 11:05:00,153.04,153.12,152.97,153.12,6845.0,117.3856,117.447,117.3319,117.447,6845.0
2018-01-19 11:10:00,153.09,153.15,152.96,153.07,6105.0,117.424,117.47,117.3243,117.4086,6105.0
2018-01-19 11:15:00,153.1,153.15,153.08,153.09,2304.0,117.4317,117.47,117.4163,117.424,2304.0
2018-01-19 11:20:00,153.14,153.2,153.03,153.03,5967.0,117.4623,117.5084,117.378,117.378,5967.0
2018-01-19 11:25:00,152.98,153.15,152.94,153.15,9807.0,117.3396,117.47,117.3089,117.47,9807.0
2018-01-19 11:30:00,153.12,153.26,153.05,153.26,3000.0,117.447,117.5544,117.3933,117.5544,3000.0
2018-01-19 11:35:00,153.26,153.31,153.06,153.06,3457.0,117.5544,117.5927,117.401,117.401,3457.0
2018-01-19 11:40:00,153.07,153.1,152.81,152.81,5465.0,117.4086,117.4317,117.2092,117.2092,5465.0
2018-01-19 11:45:00,152.84,152.9,152.74,152.74,3978.0,117.2322,117.2782,117.1555,117.1555,3978.0
2018-01-19 11:50:00,152.75,153.01,152.7,153.01,3448.0,117.1632,117.3626,117.1248,117.3626,3448.0
2018-01-19 11:55:00,152.95,152.95,152.76,152.89,4181.0,117.3166,117.3166,117.1709,117.2706,4181.0
2018-01-19 12:00:00,152.84,152.97,152.82,152.97,2245.0,117.2322,117.3319,117.2169,117.3319,2245.0
2018-01-19 12:05:00,152.94,153.01,152.85,152.92,3040.0,117.3089,117.3626,117.2399,117.2936,3040.0
2018-01-19 12:10:00,152.91,152.91,152.78,152.85,2602.0,117.2859,117.2859,117.1862,117.2399,2602.0
2018-01-19 12:15:00,152.87,153.01,152.82,153.01,3500.0,117.2552,117.3626,117.2169,117.3626,3500.0
2018-01-19 12:20:00,153.0,153.15,152.99,153.12,2200.0,117.3549,117.47,117.3473,117.447,2200.0
2018-01-19 12:25:00,153.11,153.32,153.11,153.21,5300.0,117.4393,117.6004,117.4393,117.516,5300.0
2018-01-19 12:30:00,153.22,153.23,153.08,153.14,4266.0,117.5237,117.5314,117.4163,117.4623,4266.0
2018-01-19 12:35:00,153.15,153.23,153.06,153.17,9195.0,117.47,117.5314,117.401,117.4853,9195.0
2018-01-19 12:40:00,153.19,153.25,153.1,153.2,3931.0,117.5007,117.5467,117.4317,117.5084,3931.0
2018-01-19 12:45:00,153.21,153.35,153.12,153.35,6676.0,117.516,117.6234,117.447,117.6234,6676.0
2018-01-19 12:50:00,153.33,153.35,153.22,153.28,4974.0,117.6081,117.6234,117.5237,117.5697,4974.0
2018-01-19 12:55:00,153.31,153.37,153.26,153.35,3501.0,117.5927,117.6387,117.5544,117.6234,3501.0
2018-01-19 13:00:00,153.37,153.51,153.37,153.38,6700.0,117.6387,117.7461,117.6387,117.6464,6700.0
2018-01-19 13:05:00,153.4,153.49,153.37,153.43,4062.0,117.6618,117.7308,117.6387,117.6848,4062.0
2018-01-19 13:10:00,153.45,153.62,153.45,153.61,5112.0,117.7001,117.8305,117.7001,117.8228,5112.0
2018-01-19 13:15:00,153.62,153.71,153.54,153.71,7478.0,117.8305,117.8995,117.7691,117.8995,7478.0
2018-01-19 13:20:00,153.72,153.87,153.72,153.83,12365.0,117.9072,118.0223,117.9072,117.9916,12365.0
2018-01-19 13:25:00,153.85,153.98,153.81,153.96,6689.0,118.0069,118.1066,117.9762,118.0913,6689.0
2018-01-19 13:30:00,153.91,153.97,153.82,153.94,7629.0,118.0529,118.099,117.9839,118.076,7629.0
2018-01-19 13:35:00,153.92,154.02,153.86,154.02,11575.0,118.0606,118.1373,118.0146,118.1373,11575.0
2018-01-19 13:40:00,154.02,154.3,154.01,154.23,18043.0,118.1373,118.3521,118.1296,118.2984,18043.0
2018-01-19 13:45:00,154.25,154.29,153.93,153.93,16930.0,118.3137,118.3444,118.0683,118.0683,16930.0
2018-01-19 13:50:00,153.88,154.02,153.84,153.85,3392.0,118.0299,118.1373,117.9993,118.0069,3392.0
2018-01-19 13:55:00,153.84,154.07,153.84,153.99,7444.0,117.9993,118.1757,117.9993,118.1143,7444.0
2018-01-19 14:00:00,153.98,154.03,153.94,153.98,3711.0,118.1066,118.145,118.076,118.1066,3711.0
2018-01-19 14:05:00,153.95,154.06,153.88,154.04,6284.0,118.0836,118.168,118.0299,118.1527,6284.0
2018-01-19 14:10:00,154.02,154.13,154.01,154.13,4233.0,118.1373,118.2217,118.1296,118.2217,4233.0
2018-01-19 14:15:00,154.12,154.21,154.08,154.21,6069.0,118.214,118.2831,118.1833,118.2831,6069.0
2018-01-19 14:20:00,154.19,154.26,154.18,154.24,24537.0,118.2677,118.3214,118.26,118.3061,24537.0
2018-01-19 14:25:00,154.24,154.25,153.94,154.0,8803.0,118.3061,118.3137,118.076,118.122,8803.0
2018-01-19 14:30:00,154.05,154.29,154.04,154.2,8654.0,118.1603,118.3444,118.1527,118.2754,8654.0
2018-01-19 14:35:00,154.2,154.22,154.1,154.11,3520.0,118.2754,118.2907,118.1987,118.2063,3520.0
2018-01-19 14:40:00,154.11,154.2,154.06,154.06,10924.0,118.2063,118.2754,118.168,118.168,10924.0
2018-01-19 14:45:00,154.08,154.08,154.0,154.06,6367.0,118.1833,118.1833,118.122,118.168,6367.0
2018-01-19 14:50:00,154.06,154.14,154.03,154.05,9220.0,118.168,118.2294,118.145,118.1603,9220.0
2018-01-19 14:55:00,154.08,154.1,153.99,154.03,7584.0,118.1833,118.1987,118.1143,118.145,7584.0
2018-01-19 15:00:00,154.04,154.11,153.95,154.08,30389.0,118.1527,118.2063,118.0836,118.1833,30389.0
2018-01-19 15:05:00,154.06,154.12,153.98,153.98,8008.0,118.168,118.214,118.1066,118.1066,8008.0
2018-01-19 15:10:00,154.0,154.0,153.9,153.96,6940.0,118.122,118.122,118.0453,118.0913,6940.0
2018-01-19 15:15:00,153.97,154.1,153.97,154.03,9980.0,118.099,118.1987,118.099,118.145,9980.0
2018-01-19 15:20:00,154.02,154.07,153.99,154.05,9702.0,118.1373,118.1757,118.1143,118.1603,9702.0
2018-01-19 15:25:00,154.04,154.1,154.01,154.1,7944.0,118.1527,118.1987,118.1296,118.1987,7944.0
2018-01-19 15:30:00,154.11,154.17,154.01,154.02,15270.0,118.2063,118.2524,118.1296,118.1373,15270.0
2018-01-19 15:35:00,154.04,154.09,153.93,154.08,12321.0,118.1527,118.191,118.0683,118.1833,12321.0
2018-01-19 15:40:00,154.1,154.15,154.03,154.15,17939.0,118.1987,118.237,118.145,118.237,17939.0
2018-01-19 15:45:00,154.16,154.17,154.04,154.05,24441.0,118.2447,118.2524,118.1527,118.1603,24441.0
2018-01-19 15:50:00,154.09,154.44,154.09,154.35,38563.0,118.191,118.4595,118.191,118.3904,38563.0
2018-01-19 15:55:00,154.35,154.35,154.2,154.26,69033.0,118.3904,118.3904,118.2754,118.3214,69033.0
2018-01-22 09:30:00,154.06,154.39,153.97,153.97,14512.0,118.168,118.4211,118.099,118.099,14512.0
2018-01-22 09:35:00,154.2,154.47,154.01,154.01,3800.0,118.2754,118.4825,118.1296,118.1296,3800.0
2018-01-22 09:40:00,153.9,154.1,153.89,154.02,1996.0,118.0453,118.1987,118.0376,118.1373,1996.0
2018-01-22 09:45:00,154.01,154.01,153.71,153.84,2931.0,118.1296,118.1296,117.8995,117.9993,2931.0
2018-01-22 09:50:00,153.98,154.06,153.79,153.99,4612.0,118.1066,118.168,117.9609,118.1143,4612.0
2018-01-22 09:55:00,153.98,154.42,153.98,154.42,4650.0,118.1066,118.4441,118.1066,118.4441,4650.0
2018-01-22 10:00:00,154.35,154.46,154.13,154.26,3948.0,118.3904,118.4748,118.2217,118.3214,3948.0
2018-01-22 10:05:00,154.27,154.27,154.13,154.22,1550.0,118.3291,118.3291,118.2217,118.2907,1550.0
2018-01-22 10:10:00,154.31,154.63,154.31,154.54,4825.0,118.3598,118.6052,118.3598,118.5362,4825.0
2018-01-22 10:15:00,154.53,154.79,154.52,154.63,10390.0,118.5285,118.7279,118.5208,118.6052,10390.0
2018-01-22 10:20:00,154.72,154.75,154.49,154.58,10368.0,118.6742,118.6972,118.4978,118.5669,10368.0
2018-01-22 10:25:00,154.59,154.72,154.55,154.64,10375.0,118.5745,118.6742,118.5438,118.6129,10375.0
2018-01-22 10:30:00,154.6,154.64,154.55,154.61,4319.0,118.5822,118.6129,118.5438,118.5899,4319.0
2018-01-22 10:35:00,154.61,154.74,154.55,154.65,7319.0,118.5899,118.6896,118.5438,118.6205,7319.0
2018-01-22 10:40:00,154.58,154.68,154.42,154.56,4786.0,118.5669,118.6436,118.4441,118.5515,4786.0
2018-01-22 10:45:00,154.57,154.6,154.51,154.54,2449.0,118.5592,118.5822,118.5132,118.5362,2449.0
2018-01-22 10:50:00,154.5,154.59,154.43,154.43,7203.0,118.5055,118.5745,118.4518,118.4518,7203.0
2018-01-22 10:55:00,154.41,154.57,154.41,154.49,5262.0,118.4365,118.5592,118.4365,118.4978,5262.0
2018-01-22 11:00:00,154.52,154.75,154.5,154.68,15176.0,118.5208,118.6972,118.5055,118.6436,15176.0
2018-01-22 11:05:00,154.68,154.68,154.58,154.6,3005.0,118.6436,118.6436,118.5669,118.5822,3005.0
2018-01-22 11:10:00,154.56,154.56,154.39,154.39,4100.0,118.5515,118.5515,118.4211,118.4211,4100.0
2018-01-22 11:15:00,154.41,154.44,154.34,154.39,8688.0,118.4365,118.4595,118.3828,118.4211,8688.0
2018-01-22 11:20:00,154.39,154.42,154.27,154.28,5752.0,118.4211,118.4441,118.3291,118.3367,5752.0
2018-01-22 11:25:00,154.23,154.3,154.12,154.12,4815.0,118.2984,118.3521,118.214,118.214,4815.0
2018-01-22 11:30:00,154.14,154.15,154.05,154.09,4879.0,118.2294,118.237,118.1603,118.191,4879.0
2018-01-22 11:35:00,154.06,154.43,154.03,154.43,6820.0,118.168,118.4518,118.145,118.4518,6820.0
2018-01-22 11:40:00,154.37,154.43,154.27,154.39,6260.0,118.4058,118.4518,118.3291,118.4211,6260.0
2018-01-22 11:45:00,154.37,154.44,154.26,154.38,4613.0,118.4058,118.4595,118.3214,118.4134,4613.0
2018-01-22 11:50:00,154.36,154.39,154.33,154.39,1938.0,118.3981,118.4211,118.3751,118.4211,1938.0
2018-01-22 11:55:00,154.36,154.51,154.33,154.51,7713.0,118.3981,118.5132,118.3751,118.5132,7713.0
2018-01-22 12:00:00,154.5,154.7,154.49,154.59,10386.0,118.5055,118.6589,118.4978,118.5745,10386.0
2018-01-22 12:05:00,154.51,154.67,154.51,154.64,5628.0,118.5132,118.6359,118.5132,118.6129,5628.0
2018-01-22 12:10:00,154.54,154.58,154.53,154.56,2327.0,118.5362,118.5669,118.5285,118.5515,2327.0
2018-01-22 12:15:00,154.55,154.8,154.55,154.76,5252.0,118.5438,118.7356,118.5438,118.7049,5252.0
2018-01-22 12:20:00,154.76,154.9,154.71,154.71,4555.0,118.7049,118.8123,118.6666,118.6666,4555.0
2018-01-22 12:25:00,154.7,154.7,154.62,154.65,3800.0,118.6589,118.6589,118.5975,118.6205,3800.0
2018-01-22 12:30:00,154.67,154.72,154.65,154.66,2300.0,118.6359,118.6742,118.6205,118.6282,2300.0
2018-01-22 12:35:00,154.66,154.69,154.63,154.63,2181.0,118.6282,118.6512,118.6052,118.6052,2181.0
2018-01-22 12:40:00,154.64,154.79,154.61,154.75,5830.0,118.6129,118.7279,118.5899,118.6972,5830.0
2018-01-22 12:45:00,154.76,154.81,154.75,154.79,2434.0,118.7049,118.7433,118.6972,118.7279,2434.0
2018-01-22 12:50:00,154.79,155.16,154.79,155.12,11594.0,118.7279,119.0117,118.7279,118.981,11594.0
2018-01-22 12:55:00,155.13,155.13,154.83,154.88,6690.0,118.9887,118.9887,118.7586,118.797,6690.0
2018-01-22 13:00:00,154.89,154.9,154.8,154.86,3900.0,118.8046,118.8123,118.7356,118.7816,3900.0
2018-01-22 13:05:00,154.78,154.78,154.75,154.76,600.0,118.7203,118.7203,118.6972,118.7049,600.0
2018-01-22 13:10:00,154.75,154.88,154.75,154.86,3005.0,118.6972,118.797,118.6972,118.7816,3005.0
2018-01-22 13:15:00,154.82,154.98,154.82,154.87,4007.0,118.7509,118.8737,118.7509,118.7893,4007.0
2018-01-22 13:20:00,154.84,154.85,154.81,154.82,1550.0,118.7663,118.7739,118.7433,118.7509,1550.0
2018-01-22 13:25:00,154.83,154.86,154.81,154.82,2400.0,118.7586,118.7816,118.7433,118.7509,2400.0
2018-01-22 13:30:00,154.82,154.82,154.75,154.75,4600.0,118.7509,118.7509,118.6972,118.6972,4600.0
2018-01-22 13:35:00,154.76,154.89,154.74,154.87,5825.0,118.7049,118.8046,118.6896,118.7893,5825.0
2018-01-22 13:40:00,154.87,154.98,154.82,154.85,6930.0,118.7893,118.8737,118.7509,118.7739,6930.0
2018-01-22 13:45:00,154.82,154.85,154.73,154.75,4486.0,118.7509,118.7739,118.6819,118.6972,4486.0
2018-01-22 13:50:00,154.76,154.83,154.73,154.83,3902.0,118.7049,118.7586,118.6819,118.7586,3902.0
2018-01-22 13:55:00,154.83,154.88,154.78,154.88,5993.0,118.7586,118.797,118.7203,118.797,5993.0
2018-01-22 14:00:00,154.87,154.92,154.78,154.78,8916.0,118.7893,118.8276,118.7203,118.7203,8916.0
2018-01-22 14:05:00,154.78,154.84,154.78,154.84,7191.0,118.7203,118.7663,118.7203,118.7663,7191.0
2018-01-22 14:10:00,154.82,154.83,154.79,154.82,8634.0,118.7509,118.7586,118.7279,118.7509,8634.0
2018-01-22 14:15:00,154.83,154.87,154.82,154.83,6920.0,118.7586,118.7893,118.7509,118.7586,6920.0
2018-01-22 14:20:00,154.82,154.87,154.65,154.7,12507.0,118.7509,118.7893,118.6205,118.6589,12507.0
2018-01-22 14:25:00,154.7,154.7,154.65,154.67,5167.0,118.6589,118.6589,118.6205,118.6359,5167.0
2018-01-22 14:30:00,154.67,154.7,154.66,154.68,5737.0,118.6359,118.6589,118.6282,118.6436,5737.0
2018-01-22 14:35:00,154.69,154.8,154.69,154.79,3181.0,118.6512,118.7356,118.6512,118.7279,3181.0
2018-01-22 14:40:00,154.79,154.83,154.78,154.78,4106.0,118.7279,118.7586,118.7203,118.7203,4106.0
2018-01-22 14:45:00,154.78,154.95,154.78,154.95,7516.0,118.7203,118.8506,118.7203,118.8506,7516.0
2018-01-22 14:50:00,154.92,154.92,154.8,154.8,6772.0,118.8276,118.8276,118.7356,118.7356,6772.0
2018-01-22 14:55:00,154.74,154.82,154.74,154.8,6600.0,118.6896,118.7509,118.6896,118.7356,6600.0
2018-01-22 15:00:00,154.8,154.91,154.8,154.89,3008.0,118.7356,118.82,118.7356,118.8046,3008.0
2018-01-22 15:05:00,154.88,154.92,154.84,154.92,5176.0,118.797,118.8276,118.7663,118.8276,5176.0
2018-01-22 15:10:00,154.93,154.98,154.93,154.97,8456.0,118.8353,118.8737,118.8353,118.866,8456.0
2018-01-22 15:15:00,154.98,155.0,154.9,154.93,6576.0,118.8737,118.889,118.8123,118.8353,6576.0
2018-01-22 15:20:00,154.92,155.02,154.91,154.97,7732.0,118.8276,118.9043,118.82,118.866,7732.0
2018-01-22 15:25:00,154.98,155.06,154.96,154.99,6363.0,118.8737,118.935,118.8583,118.8813,6363.0
2018-01-22 15:30:00,155.0,155.02,154.88,154.93,16506.0,118.889,118.9043,118.797,118.8353,16506.0
2018-01-22 15:35:00,154.93,155.06,154.91,155.06,10700.0,118.8353,118.935,118.82,118.935,10700.0
2018-01-22 15:40:00,155.07,155.14,155.04,155.12,8646.0,118.9427,118.9964,118.9197,118.981,8646.0
2018-01-22 15:45:00,155.13,155.33,155.13,155.3,15643.0,118.9887,119.1421,118.9887,119.1191,15643.0
2018-01-22 15:50:00,155.3,155.38,155.3,155.33,24055.0,119.1191,119.1805,119.1191,119.1421,24055.0
2018-01-22 15:55:00,155.31,155.45,155.17,155.43,44020.0,119.1268,119.2342,119.0194,119.2188,44020.0
2018-01-23 09:30:00,155.7,156.02,155.45,155.81,24906.0,119.4259,119.6714,119.2342,119.5103,24906.0
2018-01-23 09:35:00,155.81,155.81,155.58,155.63,3957.0,119.5103,119.5103,119.3339,119.3722,3957.0
2018-01-23 09:40:00,155.61,155.62,155.36,155.45,3186.0,119.3569,119.3646,119.1651,119.2342,3186.0
2018-01-23 09:45:00,155.45,155.5,155.34,155.42,4983.0,119.2342,119.2725,119.1498,119.2112,4983.0
2018-01-23 09:50:00,155.4,155.42,154.82,154.85,6038.0,119.1958,119.2112,118.7509,118.7739,6038.0
2018-01-23 09:55:00,154.97,154.98,154.48,154.64,7096.0,118.866,118.8737,118.4901,118.6129,7096.0
2018-01-23 10:00:00,154.71,154.91,154.62,154.72,3580.0,118.6666,118.82,118.5975,118.6742,3580.0
2018-01-23 10:05:00,154.64,154.64,154.45,154.48,2879.0,118.6129,118.6129,118.4671,118.4901,2879.0
2018-01-23 10:10:00,154.55,154.72,154.52,154.53,5635.0,118.5438,118.6742,118.5208,118.5285,5635.0
2018-01-23 10:15:00,154.56,154.9,154.56,154.79,7148.0,118.5515,118.8123,118.5515,118.7279,7148.0
2018-01-23 10:20:00,154.69,154.78,154.53,154.66,6440.0,118.6512,118.7203,118.5285,118.6282,6440.0
2018-01-23 10:25:00,154.59,154.62,154.48,154.62,1141.0,118.5745,118.5975,118.4901,118.5975,1141.0
2018-01-23 10:30:00,154.58,154.68,154.52,154.68,5315.0,118.5669,118.6436,118.5208,118.6436,5315.0
2018-01-23 10:35:00,154.63,154.85,154.63,154.8,3394.0,118.6052,118.7739,118.6052,118.7356,3394.0
2018-01-23 10:40:00,154.81,154.83,154.7,154.76,4100.0,118.7433,118.7586,118.6589,118.7049,4100.0
2018-01-23 10:45:00,154.76,154.78,154.67,154.78,4939.0,118.7049,118.7203,118.6359,118.7203,4939.0
2018-01-23 10:50:00,154.79,154.84,154.71,154.72,2208.0,118.7279,118.7663,118.6666,118.6742,2208.0
2018-01-23 10:55:00,154.75,155.14,154.71,155.0,4565.0,118.6972,118.9964,118.6666,118.889,4565.0
2018-01-23 11:00:00,154.95,155.0,154.83,154.84,4900.0,118.8506,118.889,118.7586,118.7663,4900.0
2018-01-23 11:05:00,154.89,154.89,154.68,154.72,3818.0,118.8046,118.8046,118.6436,118.6742,3818.0
2018-01-23 11:10:00,154.82,155.04,154.82,154.94,5461.0,118.7509,118.9197,118.7509,118.843,5461.0
2018-01-23 11:15:00,154.8,154.93,154.75,154.91,4945.0,118.7356,118.8353,118.6972,118.82,4945.0
2018-01-23 11:20:00,154.82,155.0,154.77,155.0,8784.0,118.7509,118.889,118.7126,118.889,8784.0
2018-01-23 11:25:00,154.93,154.99,154.82,154.95,10511.0,118.8353,118.8813,118.7509,118.8506,10511.0
2018-01-23 11:30:00,154.88,154.94,154.82,154.94,2500.0,118.797,118.843,118.7509,118.843,2500.0
2018-01-23 11:35:00,154.91,154.92,154.84,154.84,1619.0,118.82,118.8276,118.7663,118.7663,1619.0
2018-01-23 11:40:00,154.88,154.92,154.79,154.88,6205.0,118.797,118.8276,118.7279,118.797,6205.0
2018-01-23 11:45:00,154.8,154.86,154.78,154.81,1671.0,118.7356,118.7816,118.7203,118.7433,1671.0
2018-01-23 11:50:00,154.76,154.81,154.68,154.71,5120.0,118.7049,118.7433,118.6436,118.6666,5120.0
2018-01-23 11:55:00,154.67,154.71,154.53,154.53,6989.0,118.6359,118.6666,118.5285,118.5285,6989.0
2018-01-23 12:00:00,154.56,154.72,154.54,154.65,3680.0,118.5515,118.6742,118.5362,118.6205,3680.0
2018-01-23 12:05:00,154.64,154.65,154.5,154.5,4071.0,118.6129,118.6205,118.5055,118.5055,4071.0
2018-01-23 12:10:00,154.47,154.6,154.47,154.55,4087.0,118.4825,118.5822,118.4825,118.5438,4087.0
2018-01-23 12:15:00,154.52,154.52,154.43,154.43,2241.0,118.5208,118.5208,118.4518,118.4518,2241.0
2018-01-23 12:20:00,154.46,154.64,154.45,154.47,3270.0,118.4748,118.6129,118.4671,118.4825,3270.0
2018-01-23 12:25:00,154.42,154.76,154.4,154.48,18300.0,118.4441,118.7049,118.4288,118.4901,18300.0
2018-01-23 12:30:00,154.46,154.47,154.37,154.39,3422.0,118.4748,118.4825,118.4058,118.4211,3422.0
2018-01-23 12:35:00,154.39,154.51,154.3,154.34,8449.0,118.4211,118.5132,118.3521,118.3828,8449.0
2018-01-23 12:40:00,154.29,154.3,154.18,154.23,4442.0,118.3444,118.3521,118.26,118.2984,4442.0
2018-01-23 12:45:00,154.15,154.23,154.14,154.14,2760.0,118.237,118.2984,118.2294,118.2294,2760.0
2018-01-23 12:50:00,154.15,154.15,154.04,154.1,7420.0,118.237,118.237,118.1527,118.1987,7420.0
2018-01-23 12:55:00,154.09,154.25,154.07,154.25,6700.0,118.191,118.3137,118.1757,118.3137,6700.0
2018-01-23 13:00:00,154.21,154.22,154.13,154.19,2392.0,118.2831,118.2907,118.2217,118.2677,2392.0
2018-01-23 13:05:00,154.19,154.2,154.06,154.12,3782.0,118.2677,118.2754,118.168,118.214,3782.0
2018-01-23 13:10:00,154.1,154.16,154.08,154.12,4802.0,118.1987,118.2447,118.1833,118.214,4802.0
2018-01-23 13:15:00,154.1,154.2,154.1,154.16,2967.0,118.1987,118.2754,118.1987,118.2447,2967.0
2018-01-23 13:20:00,154.12,154.16,154.07,154.16,2218.0,118.214,118.2447,118.1757,118.2447,2218.0
2018-01-23 13:25:00,154.2,154.2,154.12,154.2,6365.0,118.2754,118.2754,118.214,118.2754,6365.0
2018-01-23 13:30:00,154.23,154.29,154.15,154.22,3698.0,118.2984,118.3444,118.237,118.2907,3698.0
2018-01-23 13:35:00,154.18,154.2,154.1,154.11,7408.0,118.26,118.2754,118.1987,118.2063,7408.0
2018-01-23 13:40:00,154.12,154.2,154.12,154.17,3945.0,118.214,118.2754,118.214,118.2524,3945.0
2018-01-23 13:45:00,154.11,154.2,154.08,154.14,5314.0,118.2063,118.2754,118.1833,118.2294,5314.0
2018-01-23 13:50:00,154.08,154.15,154.08,154.11,5800.0,118.1833,118.237,118.1833,118.2063,5800.0
2018-01-23 13:55:00,154.11,154.13,154.09,154.09,3062.0,118.2063,118.2217,118.191,118.191,3062.0
2018-01-23 14:00:00,154.08,154.1,153.92,153.92,2882.0,118.1833,118.1987,118.0606,118.0606,2882.0
2018-01-23 14:05:00,153.95,153.99,153.89,153.89,4862.0,118.0836,118.1143,118.0376,118.0376,4862.0
2018-01-23 14:10:00,153.89,153.99,153.88,153.95,6050.0,118.0376,118.1143,118.0299,118.0836,6050.0
2018-01-23 14:15:00,153.93,153.98,153.86,153.89,5313.0,118.0683,118.1066,118.0146,118.0376,5313.0
2018-01-23 14:20:00,153.9,153.91,153.83,153.89,5345.0,118.0453,118.0529,117.9916,118.0376,5345.0
2018-01-23 14:25:00,153.9,153.99,153.85,153.96,6105.0,118.0453,118.1143,118.0069,118.0913,6105.0
2018-01-23 14:30:00,153.92,153.99,153.91,153.93,1631.0,118.0606,118.1143,118.0529,118.0683,1631.0
2018-01-23 14:35:00,153.92,154.07,153.91,154.04,7246.0,118.0606,118.1757,118.0529,118.1527,7246.0
2018-01-23 14:40:00,154.05,154.11,154.0,154.0,5629.0,118.1603,118.2063,118.122,118.122,5629.0
2018-01-23 14:45:00,153.97,154.03,153.93,153.94,4109.0,118.099,118.145,118.0683,118.076,4109.0
2018-01-23 14:50:00,153.98,154.13,153.98,154.1,4005.0,118.1066,118.2217,118.1066,118.1987,4005.0
2018-01-23 14:55:00,154.05,154.13,154.01,154.09,7663.0,118.1603,118.2217,118.1296,118.191,7663.0
2018-01-23 15:00:00,154.1,154.1,154.01,154.01,7087.0,118.1987,118.1987,118.1296,118.1296,7087.0
2018-01-23 15:05:00,154.06,154.06,153.96,153.99,2383.0,118.168,118.168,118.0913,118.1143,2383.0
2018-01-23 15:10:00,154.0,154.01,153.84,153.9,8881.0,118.122,118.1296,117.9993,118.0453,8881.0
2018-01-23 15:15:00,153.85,154.13,153.85,154.1,7979.0,118.0069,118.2217,118.0069,118.1987,7979.0
2018-01-23 15:20:00,154.1,154.18,154.09,154.15,7152.0,118.1987,118.26,118.191,118.237,7152.0
2018-01-23 15:25:00,154.14,154.15,154.06,154.14,8175.0,118.2294,118.237,118.168,118.2294,8175.0
2018-01-23 15:30:00,154.17,154.31,154.16,154.27,8713.0,118.2524,118.3598,118.2447,118.3291,8713.0
2018-01-23 15:35:00,154.26,154.26,154.12,154.12,19053.0,118.3214,118.3214,118.214,118.214,19053.0
2018-01-23 15:40:00,154.14,154.14,154.03,154.05,11409.0,118.2294,118.2294,118.145,118.1603,11409.0
2018-01-23 15:45:00,154.08,154.33,154.08,154.33,24860.0,118.1833,118.3751,118.1833,118.3751,24860.0
2018-01-23 15:50:00,154.33,154.33,154.18,154.2,18643.0,118.3751,118.3751,118.26,118.2754,18643.0
2018-01-23 15:55:00,154.2,154.36,154.19,154.24,50024.0,118.2754,118.3981,118.2677,118.3061,50024.0
2018-01-24 09:30:00,154.3,154.79,154.26,154.35,27301.0,118.3521,118.7279,118.3214,118.3904,27301.0
2018-01-24 09:35:00,154.45,154.56,154.14,154.25,4139.0,118.4671,118.5515,118.2294,118.3137,4139.0
2018-01-24 09:40:00,154.29,154.34,154.04,154.16,5187.0,118.3444,118.3828,118.1527,118.2447,5187.0
2018-01-24 09:45:00,154.28,154.72,154.27,154.65,6169.0,118.3367,118.6742,118.3291,118.6205,6169.0
2018-01-24 09:50:00,154.69,154.8,154.61,154.73,5866.0,118.6512,118.7356,118.5899,118.6819,5866.0
2018-01-24 09:55:00,154.75,154.9,154.75,154.87,3151.0,118.6972,118.8123,118.6972,118.7893,3151.0
2018-01-24 10:00:00,154.87,155.53,154.87,155.47,18474.0,118.7893,119.2955,118.7893,119.2495,18474.0
2018-01-24 10:05:00,155.49,155.86,155.48,155.73,16730.0,119.2648,119.5486,119.2572,119.4489,16730.0
2018-01-24 10:10:00,155.7,155.7,155.44,155.5,33669.0,119.4259,119.4259,119.2265,119.2725,33669.0
2018-01-24 10:15:00,155.5,155.54,154.89,154.9,26710.0,119.2725,119.3032,118.8046,118.8123,26710.0
2018-01-24 10:20:00,154.9,155.13,154.88,155.06,12185.0,118.8123,118.9887,118.797,118.935,12185.0
2018-01-24 10:25:00,155.05,155.11,155.02,155.11,3258.0,118.9274,118.9734,118.9043,118.9734,3258.0
2018-01-24 10:30:00,155.16,155.59,155.16,155.59,10453.0,119.0117,119.3415,119.0117,119.3415,10453.0
2018-01-24 10:35:00,155.66,155.66,155.34,155.41,7327.0,119.3952,119.3952,119.1498,119.2035,7327.0
2018-01-24 10:40:00,155.42,155.57,155.42,155.57,8105.0,119.2112,119.3262,119.2112,119.3262,8105.0
2018-01-24 10:45:00,155.54,155.63,155.47,155.51,3433.0,119.3032,119.3722,119.2495,119.2802,3433.0
2018-01-24 10:50:00,155.51,155.68,155.51,155.65,3009.0,119.2802,119.4106,119.2802,119.3876,3009.0
2018-01-24 10:55:00,155.64,155.64,155.37,155.56,10074.0,119.3799,119.3799,119.1728,119.3185,10074.0
2018-01-24 11:00:00,155.61,155.7,155.61,155.7,2898.0,119.3569,119.4259,119.3569,119.4259,2898.0
2018-01-24 11:05:00,155.63,155.66,155.46,155.53,15354.0,119.3722,119.3952,119.2418,119.2955,15354.0
2018-01-24 11:10:00,155.56,155.57,155.15,155.21,15578.0,119.3185,119.3262,119.0041,119.0501,15578.0
2018-01-24 11:15:00,155.2,155.48,155.2,155.48,3313.0,119.0424,119.2572,119.0424,119.2572,3313.0
2018-01-24 11:20:00,155.45,155.5,155.42,155.46,3124.0,119.2342,119.2725,119.2112,119.2418,3124.0
2018-01-24 11:25:00,155.44,155.52,155.43,155.52,5445.0,119.2265,119.2879,119.2188,119.2879,5445.0
2018-01-24 11:30:00,155.55,155.55,155.3,155.43,7730.0,119.3109,119.3109,119.1191,119.2188,7730.0
2018-01-24 11:35:00,155.47,155.49,155.21,155.33,12060.0,119.2495,119.2648,119.0501,119.1421,12060.0
2018-01-24 11:40:00,155.3,155.32,155.13,155.23,4433.0,119.1191,119.1344,118.9887,119.0654,4433.0
2018-01-24 11:45:00,155.25,155.25,154.91,154.94,5049.0,119.0808,119.0808,118.82,118.843,5049.0
2018-01-24 11:50:00,154.93,155.02,154.89,154.93,6700.0,118.8353,118.9043,118.8046,118.8353,6700.0
2018-01-24 11:55:00,155.04,155.05,154.84,154.89,3964.0,118.9197,118.9274,118.7663,118.8046,3964.0
2018-01-24 12:00:00,154.8,154.8,154.58,154.64,7916.0,118.7356,118.7356,118.5669,118.6129,7916.0
2018-01-24 12:05:00,154.67,154.67,154.55,154.55,4126.0,118.6359,118.6359,118.5438,118.5438,4126.0
2018-01-24 12:10:00,154.53,154.61,154.36,154.36,8427.0,118.5285,118.5899,118.3981,118.3981,8427.0
2018-01-24 12:15:00,154.41,154.43,154.28,154.33,6038.0,118.4365,118.4518,118.3367,118.3751,6038.0
2018-01-24 12:20:00,154.34,154.35,154.0,154.0,5026.0,118.3828,118.3904,118.122,118.122,5026.0
2018-01-24 12:25:00,154.02,154.14,153.94,154.0,6792.0,118.1373,118.2294,118.076,118.122,6792.0
2018-01-24 12:30:00,154.05,154.05,153.87,153.91,2092.0,118.1603,118.1603,118.0223,118.0529,2092.0
2018-01-24 12:35:00,153.98,154.0,153.87,153.87,2600.0,118.1066,118.122,118.0223,118.0223,2600.0
2018-01-24 12:40:00,153.82,153.82,153.73,153.73,1621.0,117.9839,117.9839,117.9149,117.9149,1621.0
2018-01-24 12:45:00,153.75,153.89,153.7,153.84,4903.0,117.9302,118.0376,117.8919,117.9993,4903.0
2018-01-24 12:50:00,153.88,153.89,153.77,153.77,1406.0,118.0299,118.0376,117.9456,117.9456,1406.0
2018-01-24 12:55:00,153.78,153.84,153.39,153.64,11610.0,117.9532,117.9993,117.6541,117.8458,11610.0
2018-01-24 13:00:00,153.68,153.68,153.57,153.58,1796.0,117.8765,117.8765,117.7922,117.7998,1796.0
2018-01-24 13:05:00,153.54,153.62,153.3,153.31,6709.0,117.7691,117.8305,117.5851,117.5927,6709.0
2018-01-24 13:10:00,153.28,153.39,153.23,153.3,5120.0,117.5697,117.6541,117.5314,117.5851,5120.0
2018-01-24 13:15:00,153.35,153.35,153.17,153.3,4467.0,117.6234,117.6234,117.4853,117.5851,4467.0
2018-01-24 13:20:00,153.26,153.52,153.24,153.52,2867.0,117.5544,117.7538,117.539,117.7538,2867.0
2018-01-24 13:25:00,153.55,153.78,153.53,153.73,2363.0,117.7768,117.9532,117.7615,117.9149,2363.0
2018-01-24 13:30:00,153.89,153.93,153.67,153.86,3873.0,118.0376,118.0683,117.8689,118.0146,3873.0
2018-01-24 13:35:00,153.95,154.04,153.76,154.0,8089.0,118.0836,118.1527,117.9379,118.122,8089.0
2018-01-24 13:40:00,154.07,154.19,154.03,154.13,3413.0,118.1757,118.2677,118.145,118.2217,3413.0
2018-01-24 13:45:00,154.15,154.15,153.97,154.02,3900.0,118.237,118.237,118.099,118.1373,3900.0
2018-01-24 13:50:00,154.06,154.13,153.84,154.13,2945.0,118.168,118.2217,117.9993,118.2217,2945.0
2018-01-24 13:55:00,154.25,154.36,154.06,154.36,8003.0,118.3137,118.3981,118.168,118.3981,8003.0
2018-01-24 14:00:00,154.37,154.43,154.22,154.39,7001.0,118.4058,118.4518,118.2907,118.4211,7001.0
2018-01-24 14:05:00,154.37,154.57,154.33,154.51,6706.0,118.4058,118.5592,118.3751,118.5132,6706.0
2018-01-24 14:10:00,154.51,154.51,154.32,154.36,5222.0,118.5132,118.5132,118.3674,118.3981,5222.0
2018-01-24 14:15:00,154.41,154.74,154.41,154.74,11851.0,118.4365,118.6896,118.4365,118.6896,11851.0
2018-01-24 14:20:00,154.71,154.88,154.66,154.69,6626.0,118.6666,118.797,118.6282,118.6512,6626.0
2018-01-24 14:25:00,154.69,154.78,154.68,154.75,6729.0,118.6512,118.7203,118.6436,118.6972,6729.0
2018-01-24 14:30:00,154.74,154.74,154.41,154.58,7043.0,118.6896,118.6896,118.4365,118.5669,7043.0
2018-01-24 14:35:00,154.57,154.72,154.52,154.66,2556.0,118.5592,118.6742,118.5208,118.6282,2556.0
2018-01-24 14:40:00,154.67,154.76,154.66,154.73,9729.0,118.6359,118.7049,118.6282,118.6819,9729.0
2018-01-24 14:45:00,154.74,154.86,154.7,154.79,7188.0,118.6896,118.7816,118.6589,118.7279,7188.0
2018-01-24 14:50:00,154.81,154.85,154.71,154.71,4660.0,118.7433,118.7739,118.6666,118.6666,4660.0
2018-01-24 14:55:00,154.69,154.84,154.69,154.81,6764.0,118.6512,118.7663,118.6512,118.7433,6764.0
2018-01-24 15:00:00,154.85,154.86,154.72,154.78,8420.0,118.7739,118.7816,118.6742,118.7203,8420.0
2018-01-24 15:05:00,154.8,154.83,154.75,154.8,6660.0,118.7356,118.7586,118.6972,118.7356,6660.0
2018-01-24 15:10:00,154.79,154.85,154.72,154.8,7680.0,118.7279,118.7739,118.6742,118.7356,7680.0
2018-01-24 15:15:00,154.8,154.9,154.8,154.86,4207.0,118.7356,118.8123,118.7356,118.7816,4207.0
2018-01-24 15:20:00,154.87,155.1,154.86,155.04,6452.0,118.7893,118.9657,118.7816,118.9197,6452.0
2018-01-24 15:25:00,155.06,155.14,155.01,155.14,4491.0,118.935,118.9964,118.8967,118.9964,4491.0
2018-01-24 15:30:00,155.1,155.1,154.89,154.9,9398.0,118.9657,118.9657,118.8046,118.8123,9398.0
2018-01-24 15:35:00,154.9,155.03,154.88,155.02,9165.0,118.8123,118.912,118.797,118.9043,9165.0
2018-01-24 15:40:00,155.0,155.1,154.99,155.09,6898.0,118.889,118.9657,118.8813,118.958,6898.0
2018-01-24 15:45:00,155.1,155.4,155.1,155.3,14297.0,118.9657,119.1958,118.9657,119.1191,14297.0
2018-01-24 15:50:00,155.26,155.26,155.08,155.09,14718.0,119.0884,119.0884,118.9504,118.958,14718.0
2018-01-24 15:55:00,155.08,155.1,154.95,155.0,22749.0,118.9504,118.9657,118.8506,118.889,22749.0
2018-01-25 09:30:00,154.99,155.19,154.3,154.41,26983.0,118.8813,119.0347,118.3521,118.4365,26983.0
2018-01-25 09:35:00,154.27,154.4,153.57,153.67,23434.0,118.3291,118.4288,117.7922,117.8689,23434.0
2018-01-25 09:40:00,153.75,154.35,153.7,154.18,18803.0,117.9302,118.3904,117.8919,118.26,18803.0
2018-01-25 09:45:00,154.24,154.46,154.11,154.42,7865.0,118.3061,118.4748,118.2063,118.4441,7865.0
2018-01-25 09:50:00,154.5,154.5,154.05,154.06,6895.0,118.5055,118.5055,118.1603,118.168,6895.0
2018-01-25 09:55:00,154.02,154.03,153.71,153.94,37800.0,118.1373,118.145,117.8995,118.076,37800.0
2018-01-25 10:00:00,153.88,154.21,153.88,154.21,6671.0,118.0299,118.2831,118.0299,118.2831,6671.0
2018-01-25 10:05:00,154.21,154.35,154.02,154.02,10741.0,118.2831,118.3904,118.1373,118.1373,10741.0
2018-01-25 10:10:00,153.99,154.03,153.88,153.89,4190.0,118.1143,118.145,118.0299,118.0376,4190.0
2018-01-25 10:15:00,153.91,153.92,153.77,153.81,12670.0,118.0529,118.0606,117.9456,117.9762,12670.0
2018-01-25 10:20:00,153.82,154.07,153.76,153.85,17300.0,117.9839,118.1757,117.9379,118.0069,17300.0
2018-01-25 10:25:00,153.95,153.97,153.67,153.73,7349.0,118.0836,118.099,117.8689,117.9149,7349.0
2018-01-25 10:30:00,153.7,153.85,153.61,153.71,13414.0,117.8919,118.0069,117.8228,117.8995,13414.0
2018-01-25 10:35:00,153.68,153.74,153.62,153.66,5709.0,117.8765,117.9225,117.8305,117.8612,5709.0
2018-01-25 10:40:00,153.6,153.63,153.29,153.29,44079.0,117.8152,117.8382,117.5774,117.5774,44079.0
2018-01-25 10:45:00,153.32,153.6,153.27,153.53,10894.0,117.6004,117.8152,117.562,117.7615,10894.0
2018-01-25 10:50:00,153.58,153.7,153.56,153.65,4999.0,117.7998,117.8919,117.7845,117.8535,4999.0
2018-01-25 10:55:00,153.61,153.96,153.59,153.85,7528.0,117.8228,118.0913,117.8075,118.0069,7528.0
2018-01-25 11:00:00,153.85,154.09,153.73,154.04,3400.0,118.0069,118.191,117.9149,118.1527,3400.0
2018-01-25 11:05:00,154.02,154.35,154.02,154.19,10542.0,118.1373,118.3904,118.1373,118.2677,10542.0
2018-01-25 11:10:00,154.17,154.39,154.15,154.16,9114.0,118.2524,118.4211,118.237,118.2447,9114.0
2018-01-25 11:15:00,154.22,154.33,154.2,154.21,5050.0,118.2907,118.3751,118.2754,118.2831,5050.0
2018-01-25 11:20:00,154.21,154.29,154.14,154.15,3300.0,118.2831,118.3444,118.2294,118.237,3300.0
2018-01-25 11:25:00,154.15,154.22,154.09,154.14,9549.0,118.237,118.2907,118.191,118.2294,9549.0
2018-01-25 11:30:00,154.19,154.24,154.18,154.24,1205.0,118.2677,118.3061,118.26,118.3061,1205.0
2018-01-25 11:35:00,154.21,154.48,154.21,154.29,4878.0,118.2831,118.4901,118.2831,118.3444,4878.0
2018-01-25 11:40:00,154.31,154.39,154.27,154.39,3101.0,118.3598,118.4211,118.3291,118.4211,3101.0
2018-01-25 11:45:00,154.45,154.45,154.24,154.32,11426.0,118.4671,118.4671,118.3061,118.3674,11426.0
2018-01-25 11:50:00,154.38,154.38,154.11,154.23,3104.0,118.4134,118.4134,118.2063,118.2984,3104.0
2018-01-25 11:55:00,154.24,154.34,154.24,154.25,3020.0,118.3061,118.3828,118.3061,118.3137,3020.0
2018-01-25 12:00:00,154.27,154.36,154.21,154.24,3900.0,118.3291,118.3981,118.2831,118.3061,3900.0
2018-01-25 12:05:00,154.27,154.28,154.14,154.27,4581.0,118.3291,118.3367,118.2294,118.3291,4581.0
2018-01-25 12:10:00,154.29,154.39,154.24,154.24,900.0,118.3444,118.4211,118.3061,118.3061,900.0
2018-01-25 12:15:00,154.32,154.5,154.29,154.5,6752.0,118.3674,118.5055,118.3444,118.5055,6752.0
2018-01-25 12:20:00,154.52,154.56,154.4,154.52,4100.0,118.5208,118.5515,118.4288,118.5208,4100.0
2018-01-25 12:25:00,154.53,154.53,154.41,154.48,5229.0,118.5285,118.5285,118.4365,118.4901,5229.0
2018-01-25 12:30:00,154.54,154.59,154.53,154.54,3631.0,118.5362,118.5745,118.5285,118.5362,3631.0
2018-01-25 12:35:00,154.48,154.56,154.48,154.55,2700.0,118.4901,118.5515,118.4901,118.5438,2700.0
2018-01-25 12:40:00,154.48,154.49,154.41,154.48,3194.0,118.4901,118.4978,118.4365,118.4901,3194.0
2018-01-25 12:45:00,154.48,154.66,154.46,154.58,6564.0,118.4901,118.6282,118.4748,118.5669,6564.0
2018-01-25 12:50:00,154.58,154.63,154.44,154.47,6386.0,118.5669,118.6052,118.4595,118.4825,6386.0
2018-01-25 12:55:00,154.46,154.46,154.28,154.31,9052.0,118.4748,118.4748,118.3367,118.3598,9052.0
2018-01-25 13:00:00,154.35,154.42,154.29,154.35,2678.0,118.3904,118.4441,118.3444,118.3904,2678.0
2018-01-25 13:05:00,154.31,154.47,154.31,154.41,1510.0,118.3598,118.4825,118.3598,118.4365,1510.0
2018-01-25 13:10:00,154.43,154.52,154.41,154.52,7287.0,118.4518,118.5208,118.4365,118.5208,7287.0
2018-01-25 13:15:00,154.59,154.59,154.38,154.39,4609.0,118.5745,118.5745,118.4134,118.4211,4609.0
2018-01-25 13:20:00,154.35,154.38,154.19,154.19,1600.0,118.3904,118.4134,118.2677,118.2677,1600.0
2018-01-25 13:25:00,154.14,154.2,154.08,154.12,3050.0,118.2294,118.2754,118.1833,118.214,3050.0
2018-01-25 13:30:00,154.05,154.18,154.05,154.18,7546.0,118.1603,118.26,118.1603,118.26,7546.0
2018-01-25 13:35:00,154.15,154.19,154.09,154.18,10450.0,118.237,118.2677,118.191,118.26,10450.0
2018-01-25 13:40:00,154.2,154.26,154.18,154.18,3167.0,118.2754,118.3214,118.26,118.26,3167.0
2018-01-25 13:45:00,154.22,154.27,154.13,154.27,5583.0,118.2907,118.3291,118.2217,118.3291,5583.0
2018-01-25 13:50:00,154.23,154.37,154.22,154.37,3395.0,118.2984,118.4058,118.2907,118.4058,3395.0
2018-01-25 13:55:00,154.34,154.36,154.26,154.31,4395.0,118.3828,118.3981,118.3214,118.3598,4395.0
2018-01-25 14:00:00,154.34,154.42,154.34,154.4,3061.0,118.3828,118.4441,118.3828,118.4288,3061.0
2018-01-25 14:05:00,154.4,154.48,154.39,154.47,4543.0,118.4288,118.4901,118.4211,118.4825,4543.0
2018-01-25 14:10:00,154.46,154.46,154.14,154.19,4710.0,118.4748,118.4748,118.2294,118.2677,4710.0
2018-01-25 14:15:00,154.19,154.2,154.04,154.16,7618.0,118.2677,118.2754,118.1527,118.2447,7618.0
2018-01-25 14:20:00,154.19,154.23,154.13,154.13,8789.0,118.2677,118.2984,118.2217,118.2217,8789.0
2018-01-25 14:25:00,154.06,154.2,154.06,154.18,3132.0,118.168,118.2754,118.168,118.26,3132.0
2018-01-25 14:30:00,154.23,154.4,154.2,154.31,6350.0,118.2984,118.4288,118.2754,118.3598,6350.0
2018-01-25 14:35:00,154.31,154.31,154.08,154.14,5045.0,118.3598,118.3598,118.1833,118.2294,5045.0
2018-01-25 14:40:00,154.12,154.28,154.08,154.17,4397.0,118.214,118.3367,118.1833,118.2524,4397.0
2018-01-25 14:45:00,154.17,154.21,154.07,154.21,6944.0,118.2524,118.2831,118.1757,118.2831,6944.0
2018-01-25 14:50:00,154.19,154.2,153.82,153.92,7778.0,118.2677,118.2754,117.9839,118.0606,7778.0
2018-01-25 14:55:00,153.94,154.15,153.82,153.82,8205.0,118.076,118.237,117.9839,117.9839,8205.0
2018-01-25 15:00:00,153.87,153.94,153.77,153.87,8928.0,118.0223,118.076,117.9456,118.0223,8928.0
2018-01-25 15:05:00,153.91,153.91,153.72,153.79,8514.0,118.0529,118.0529,117.9072,117.9609,8514.0
2018-01-25 15:10:00,153.78,153.84,153.67,153.72,7024.0,117.9532,117.9993,117.8689,117.9072,7024.0
2018-01-25 15:15:00,153.67,153.79,153.66,153.79,7686.0,117.8689,117.9609,117.8612,117.9609,7686.0
2018-01-25 15:20:00,153.75,153.94,153.75,153.94,6324.0,117.9302,118.076,117.9302,118.076,6324.0
2018-01-25 15:25:00,153.94,154.14,153.94,154.12,10953.0,118.076,118.2294,118.076,118.214,10953.0
2018-01-25 15:30:00,154.16,154.17,154.05,154.07,16750.0,118.2447,118.2524,118.1603,118.1757,16750.0
2018-01-25 15:35:00,154.07,154.07,153.88,153.94,25712.0,118.1757,118.1757,118.0299,118.076,25712.0
2018-01-25 15:40:00,153.94,154.15,153.93,154.09,19783.0,118.076,118.237,118.0683,118.191,19783.0
2018-01-25 15:45:00,154.08,154.26,154.07,154.21,14614.0,118.1833,118.3214,118.1757,118.2831,14614.0
2018-01-25 15:50:00,154.2,154.25,154.15,154.23,24455.0,118.2754,118.3137,118.237,118.2984,24455.0
2018-01-25 15:55:00,154.21,154.23,154.08,154.17,34329.0,118.2831,118.2984,118.1833,118.2524,34329.0
2018-01-26 09:30:00,154.56,154.71,154.0,154.37,19436.0,118.5515,118.6666,118.122,118.4058,19436.0
2018-01-26 09:35:00,154.12,154.2,153.88,153.95,1596.0,118.214,118.2754,118.0299,118.0836,1596.0
2018-01-26 09:40:00,153.71,154.07,153.71,153.91,3763.0,117.8995,118.1757,117.8995,118.0529,3763.0
2018-01-26 09:45:00,154.08,154.16,153.9,154.1,5034.0,118.1833,118.2447,118.0453,118.1987,5034.0
2018-01-26 09:50:00,154.12,154.43,154.02,154.43,3310.0,118.214,118.4518,118.1373,118.4518,3310.0
2018-01-26 09:55:00,154.42,154.44,154.28,154.3,4400.0,118.4441,118.4595,118.3367,118.3521,4400.0
2018-01-26 10:00:00,154.35,154.55,154.31,154.53,5336.0,118.3904,118.5438,118.3598,118.5285,5336.0
2018-01-26 10:05:00,154.5,154.5,154.36,154.49,5947.0,118.5055,118.5055,118.3981,118.4978,5947.0
2018-01-26 10:10:00,154.48,154.62,154.43,154.62,4351.0,118.4901,118.5975,118.4518,118.5975,4351.0
2018-01-26 10:15:00,154.57,154.58,154.38,154.39,8162.0,118.5592,118.5669,118.4134,118.4211,8162.0
2018-01-26 10:20:00,154.4,154.45,154.04,154.06,7983.0,118.4288,118.4671,118.1527,118.168,7983.0
2018-01-26 10:25:00,154.04,154.08,153.95,153.97,9235.0,118.1527,118.1833,118.0836,118.099,9235.0
2018-01-26 10:30:00,153.97,154.4,153.97,154.34,25570.0,118.099,118.4288,118.099,118.3828,25570.0
2018-01-26 10:35:00,154.38,154.84,154.33,154.67,12607.0,118.4134,118.7663,118.3751,118.6359,12607.0
2018-01-26 10:40:00,154.73,154.86,154.73,154.8,2648.0,118.6819,118.7816,118.6819,118.7356,2648.0
2018-01-26 10:45:00,154.73,154.78,154.59,154.62,2273.0,118.6819,118.7203,118.5745,118.5975,2273.0
2018-01-26 10:50:00,154.65,154.89,154.61,154.88,2847.0,118.6205,118.8046,118.5899,118.797,2847.0
2018-01-26 10:55:00,154.87,154.89,154.56,154.65,3767.0,118.7893,118.8046,118.5515,118.6205,3767.0
2018-01-26 11:00:00,154.67,154.72,154.59,154.63,3175.0,118.6359,118.6742,118.5745,118.6052,3175.0
2018-01-26 11:05:00,154.65,154.71,154.63,154.65,3181.0,118.6205,118.6666,118.6052,118.6205,3181.0
2018-01-26 11:10:00,154.66,154.69,154.54,154.6,2069.0,118.6282,118.6512,118.5362,118.5822,2069.0
2018-01-26 11:15:00,154.57,154.68,154.54,154.68,4004.0,118.5592,118.6436,118.5362,118.6436,4004.0
2018-01-26 11:20:00,154.63,154.7,154.61,154.67,3335.0,118.6052,118.6589,118.5899,118.6359,3335.0
2018-01-26 11:25:00,154.66,154.69,154.31,154.33,13607.0,118.6282,118.6512,118.3598,118.3751,13607.0
2018-01-26 11:30:00,154.36,154.53,154.36,154.51,8795.0,118.3981,118.5285,118.3981,118.5132,8795.0
2018-01-26 11:35:00,154.49,154.68,154.47,154.68,30118.0,118.4978,118.6436,118.4825,118.6436,30118.0
2018-01-26 11:40:00,154.67,154.79,154.63,154.78,3405.0,118.6359,118.7279,118.6052,118.7203,3405.0
2018-01-26 11:45:00,154.81,154.81,154.69,154.72,3100.0,118.7433,118.7433,118.6512,118.6742,3100.0
2018-01-26 11:50:00,154.75,154.77,154.63,154.74,3532.0,118.6972,118.7126,118.6052,118.6896,3532.0
2018-01-26 11:55:00,154.72,154.8,154.68,154.76,5873.0,118.6742,118.7356,118.6436,118.7049,5873.0
2018-01-26 12:00:00,154.81,154.81,154.69,154.7,3000.0,118.7433,118.7433,118.6512,118.6589,3000.0
2018-01-26 12:05:00,154.66,154.81,154.66,154.81,3500.0,118.6282,118.7433,118.6282,118.7433,3500.0
2018-01-26 12:10:00,154.83,154.83,154.77,154.8,1200.0,118.7586,118.7586,118.7126,118.7356,1200.0
2018-01-26 12:15:00,154.78,154.79,154.65,154.71,2266.0,118.7203,118.7279,118.6205,118.6666,2266.0
2018-01-26 12:20:00,154.72,154.8,154.7,154.73,2941.0,118.6742,118.7356,118.6589,118.6819,2941.0
2018-01-26 12:25:00,154.64,154.69,154.62,154.68,4986.0,118.6129,118.6512,118.5975,118.6436,4986.0
2018-01-26 12:30:00,154.67,154.68,154.61,154.62,11108.0,118.6359,118.6436,118.5899,118.5975,11108.0
2018-01-26 12:35:00,154.61,154.7,154.61,154.69,8869.0,118.5899,118.6589,118.5899,118.6512,8869.0
2018-01-26 12:40:00,154.69,154.71,154.66,154.69,2031.0,118.6512,118.6666,118.6282,118.6512,2031.0
2018-01-26 12:45:00,154.69,154.71,154.63,154.67,10491.0,118.6512,118.6666,118.6052,118.6359,10491.0
2018-01-26 12:50:00,154.67,154.73,154.64,154.64,3911.0,118.6359,118.6819,118.6129,118.6129,3911.0
2018-01-26 12:55:00,154.65,154.65,154.57,154.6,1730.0,118.6205,118.6205,118.5592,118.5822,1730.0
2018-01-26 13:00:00,154.64,154.64,154.57,154.64,6306.0,118.6129,118.6129,118.5592,118.6129,6306.0
2018-01-26 13:05:00,154.64,154.65,154.62,154.63,2900.0,118.6129,118.6205,118.5975,118.6052,2900.0
2018-01-26 13:10:00,154.63,154.64,154.55,154.56,1300.0,118.6052,118.6129,118.5438,118.5515,1300.0
2018-01-26 13:15:00,154.54,154.61,154.54,154.58,4627.0,118.5362,118.5899,118.5362,118.5669,4627.0
2018-01-26 13:20:00,154.53,154.69,154.53,154.66,3176.0,118.5285,118.6512,118.5285,118.6282,3176.0
2018-01-26 13:25:00,154.64,154.64,154.56,154.6,2747.0,118.6129,118.6129,118.5515,118.5822,2747.0
2018-01-26 13:30:00,154.6,154.68,154.59,154.68,4880.0,118.5822,118.6436,118.5745,118.6436,4880.0
2018-01-26 13:35:00,154.7,154.7,154.63,154.64,36983.0,118.6589,118.6589,118.6052,118.6129,36983.0
2018-01-26 13:40:00,154.66,154.8,154.66,154.76,8387.0,118.6282,118.7356,118.6282,118.7049,8387.0
2018-01-26 13:45:00,154.74,154.87,154.69,154.83,6248.0,118.6896,118.7893,118.6512,118.7586,6248.0
2018-01-26 13:50:00,154.85,155.04,154.85,154.98,8890.0,118.7739,118.9197,118.7739,118.8737,8890.0
2018-01-26 13:55:00,154.98,155.15,154.98,155.15,7459.0,118.8737,119.0041,118.8737,119.0041,7459.0
2018-01-26 14:00:00,155.2,155.35,155.18,155.33,45339.0,119.0424,119.1575,119.0271,119.1421,45339.0
2018-01-26 14:05:00,155.33,155.33,155.08,155.13,9762.0,119.1421,119.1421,118.9504,118.9887,9762.0
2018-01-26 14:10:00,155.08,155.15,155.02,155.15,2074.0,118.9504,119.0041,118.9043,119.0041,2074.0
2018-01-26 14:15:00,155.09,155.22,155.09,155.13,6800.0,118.958,119.0577,118.958,118.9887,6800.0
2018-01-26 14:20:00,155.13,155.22,155.11,155.14,3914.0,118.9887,119.0577,118.9734,118.9964,3914.0
2018-01-26 14:25:00,155.13,155.16,154.93,154.93,4900.0,118.9887,119.0117,118.8353,118.8353,4900.0
2018-01-26 14:30:00,154.94,154.94,154.76,154.8,27605.0,118.843,118.843,118.7049,118.7356,27605.0
2018-01-26 14:35:00,154.82,154.92,154.78,154.8,5584.0,118.7509,118.8276,118.7203,118.7356,5584.0
2018-01-26 14:40:00,154.83,154.93,154.83,154.84,4717.0,118.7586,118.8353,118.7586,118.7663,4717.0
2018-01-26 14:45:00,154.86,154.94,154.83,154.91,3990.0,118.7816,118.843,118.7586,118.82,3990.0
2018-01-26 14:50:00,154.77,154.82,154.7,154.72,1700.0,118.7126,118.7509,118.6589,118.6742,1700.0
2018-01-26 14:55:00,154.72,154.83,154.71,154.73,7388.0,118.6742,118.7586,118.6666,118.6819,7388.0
2018-01-26 15:00:00,154.76,154.87,154.76,154.83,8200.0,118.7049,118.7893,118.7049,118.7586,8200.0
2018-01-26 15:05:00,154.82,154.89,154.76,154.84,15369.0,118.7509,118.8046,118.7049,118.7663,15369.0
2018-01-26 15:10:00,154.89,154.95,154.85,154.9,6595.0,118.8046,118.8506,118.7739,118.8123,6595.0
2018-01-26 15:15:00,154.88,154.96,154.87,154.96,6400.0,118.797,118.8583,118.7893,118.8583,6400.0
2018-01-26 15:20:00,154.96,155.04,154.92,155.04,5771.0,118.8583,118.9197,118.8276,118.9197,5771.0
2018-01-26 15:25:00,155.04,155.07,154.92,154.96,5700.0,118.9197,118.9427,118.8276,118.8583,5700.0
2018-01-26 15:30:00,154.92,155.02,154.9,155.02,6470.0,118.8276,118.9043,118.8123,118.9043,6470.0
2018-01-26 15:35:00,155.02,155.31,155.02,155.27,11568.0,118.9043,119.1268,118.9043,119.0961,11568.0
2018-01-26 15:40:00,155.25,155.27,155.11,155.19,22654.0,119.0808,119.0961,118.9734,119.0347,22654.0
2018-01-26 15:45:00,155.21,155.24,155.09,155.2,16694.0,119.0501,119.0731,118.958,119.0424,16694.0
2018-01-26 15:50:00,155.32,155.4,155.17,155.24,32208.0,119.1344,119.1958,119.0194,119.0731,32208.0
2018-01-26 15:55:00,155.24,155.31,155.13,155.15,79227.0,119.0731,119.1268,118.9887,119.0041,79227.0
2018-01-29 09:30:00,155.28,155.95,155.21,155.84,28323.0,119.1038,119.6177,119.0501,119.5333,28323.0
2018-01-29 09:35:00,155.92,156.49,155.92,155.93,15857.0,119.5947,120.0319,119.5947,119.6023,15857.0
2018-01-29 09:40:00,155.94,156.09,155.81,156.0,8115.0,119.61,119.7251,119.5103,119.656,8115.0
2018-01-29 09:45:00,155.97,156.09,155.72,155.72,10439.0,119.633,119.7251,119.4413,119.4413,10439.0
2018-01-29 09:50:00,155.65,155.77,155.5,155.62,6025.0,119.3876,119.4796,119.2725,119.3646,6025.0
2018-01-29 09:55:00,155.64,155.76,155.47,155.59,6512.0,119.3799,119.4719,119.2495,119.3415,6512.0
2018-01-29 10:00:00,155.63,155.63,155.27,155.35,44896.0,119.3722,119.3722,119.0961,119.1575,44896.0
2018-01-29 10:05:00,155.26,155.56,155.2,155.52,7627.0,119.0884,119.3185,119.0424,119.2879,7627.0
2018-01-29 10:10:00,155.61,155.7,155.34,155.37,5482.0,119.3569,119.4259,119.1498,119.1728,5482.0
2018-01-29 10:15:00,155.3,155.35,155.1,155.14,8386.0,119.1191,119.1575,118.9657,118.9964,8386.0
2018-01-29 10:20:00,155.14,155.25,154.68,154.74,19579.0,118.9964,119.0808,118.6436,118.6896,19579.0
2018-01-29 10:25:00,154.8,154.88,154.6,154.77,10516.0,118.7356,118.797,118.5822,118.7126,10516.0
2018-01-29 10:30:00,154.78,154.78,154.6,154.64,7067.0,118.7203,118.7203,118.5822,118.6129,7067.0
2018-01-29 10:35:00,154.62,154.62,154.18,154.26,15139.0,118.5975,118.5975,118.26,118.3214,15139.0
2018-01-29 10:40:00,154.27,154.34,153.98,154.15,8970.0,118.3291,118.3828,118.1066,118.237,8970.0
2018-01-29 10:45:00,154.21,154.48,154.17,154.37,7053.0,118.2831,118.4901,118.2524,118.4058,7053.0
2018-01-29 10:50:00,154.42,154.52,154.23,154.24,7711.0,118.4441,118.5208,118.2984,118.3061,7711.0
2018-01-29 10:55:00,154.2,154.33,153.8,154.07,22444.0,118.2754,118.3751,117.9686,118.1757,22444.0
2018-01-29 11:00:00,154.05,154.09,153.92,154.06,9010.0,118.1603,118.191,118.0606,118.168,9010.0
2018-01-29 11:05:00,154.1,154.15,153.98,154.03,4700.0,118.1987,118.237,118.1066,118.145,4700.0
2018-01-29 11:10:00,154.01,154.02,153.81,153.89,11894.0,118.1296,118.1373,117.9762,118.0376,11894.0
2018-01-29 11:15:00,153.86,154.37,153.84,154.29,14551.0,118.0146,118.4058,117.9993,118.3444,14551.0
2018-01-29 11:20:00,154.28,154.38,154.1,154.34,6836.0,118.3367,118.4134,118.1987,118.3828,6836.0
2018-01-29 11:25:00,154.3,154.49,154.18,154.46,8801.0,118.3521,118.4978,118.26,118.4748,8801.0
2018-01-29 11:30:00,154.45,154.54,154.33,154.43,4261.0,118.4671,118.5362,118.3751,118.4518,4261.0
2018-01-29 11:35:00,154.4,154.4,154.17,154.3,10165.0,118.4288,118.4288,118.2524,118.3521,10165.0
2018-01-29 11:40:00,154.35,154.5,154.21,154.43,6275.0,118.3904,118.5055,118.2831,118.4518,6275.0
2018-01-29 11:45:00,154.43,154.67,154.42,154.6,10531.0,118.4518,118.6359,118.4441,118.5822,10531.0
2018-01-29 11:50:00,154.61,154.66,154.56,154.56,3334.0,118.5899,118.6282,118.5515,118.5515,3334.0
2018-01-29 11:55:00,154.57,154.59,154.32,154.32,6513.0,118.5592,118.5745,118.3674,118.3674,6513.0
2018-01-29 12:00:00,154.31,154.34,154.14,154.2,11255.0,118.3598,118.3828,118.2294,118.2754,11255.0
2018-01-29 12:05:00,154.22,154.44,154.22,154.39,6359.0,118.2907,118.4595,118.2907,118.4211,6359.0
2018-01-29 12:10:00,154.39,154.44,154.28,154.29,4796.0,118.4211,118.4595,118.3367,118.3444,4796.0
2018-01-29 12:15:00,154.29,154.44,154.26,154.4,8587.0,118.3444,118.4595,118.3214,118.4288,8587.0
2018-01-29 12:20:00,154.38,154.4,154.28,154.3,5387.0,118.4134,118.4288,118.3367,118.3521,5387.0
2018-01-29 12:25:00,154.3,154.35,154.06,154.09,14593.0,118.3521,118.3904,118.168,118.191,14593.0
2018-01-29 12:30:00,154.12,154.3,154.03,154.28,8131.0,118.214,118.3521,118.145,118.3367,8131.0
2018-01-29 12:35:00,154.31,154.58,154.31,154.53,5981.0,118.3598,118.5669,118.3598,118.5285,5981.0
2018-01-29 12:40:00,154.54,154.58,154.35,154.35,5483.0,118.5362,118.5669,118.3904,118.3904,5483.0
2018-01-29 12:45:00,154.35,154.52,154.26,154.46,7387.0,118.3904,118.5208,118.3214,118.4748,7387.0
2018-01-29 12:50:00,154.48,154.62,154.46,154.61,3922.0,118.4901,118.5975,118.4748,118.5899,3922.0
2018-01-29 12:55:00,154.61,154.79,154.61,154.76,4472.0,118.5899,118.7279,118.5899,118.7049,4472.0
2018-01-29 13:00:00,154.72,154.75,154.61,154.61,2936.0,118.6742,118.6972,118.5899,118.5899,2936.0
2018-01-29 13:05:00,154.61,154.78,154.61,154.7,6197.0,118.5899,118.7203,118.5899,118.6589,6197.0
2018-01-29 13:10:00,154.73,154.81,154.66,154.73,2596.0,118.6819,118.7433,118.6282,118.6819,2596.0
2018-01-29 13:15:00,154.78,154.8,154.63,154.65,3310.0,118.7203,118.7356,118.6052,118.6205,3310.0
2018-01-29 13:20:00,154.62,154.66,154.56,154.64,2760.0,118.5975,118.6282,118.5515,118.6129,2760.0
2018-01-29 13:25:00,154.62,154.66,154.55,154.55,3559.0,118.5975,118.6282,118.5438,118.5438,3559.0
2018-01-29 13:30:00,154.5,154.64,154.5,154.57,4248.0,118.5055,118.6129,118.5055,118.5592,4248.0
2018-01-29 13:35:00,154.56,154.59,154.48,154.48,4315.0,118.5515,118.5745,118.4901,118.4901,4315.0
2018-01-29 13:40:00,154.5,154.58,154.4,154.43,9925.0,118.5055,118.5669,118.4288,118.4518,9925.0
2018-01-29 13:45:00,154.41,154.63,154.38,154.5,7193.0,118.4365,118.6052,118.4134,118.5055,7193.0
2018-01-29 13:50:00,154.49,154.53,154.36,154.46,4844.0,118.4978,118.5285,118.3981,118.4748,4844.0
2018-01-29 13:55:00,154.38,154.4,154.27,154.32,4927.0,118.4134,118.4288,118.3291,118.3674,4927.0
2018-01-29 14:00:00,154.33,154.61,154.33,154.45,11697.0,118.3751,118.5899,118.3751,118.4671,11697.0
2018-01-29 14:05:00,154.4,154.67,154.38,154.41,23325.0,118.4288,118.6359,118.4134,118.4365,23325.0
2018-01-29 14:10:00,154.4,154.4,154.18,154.29,7053.0,118.4288,118.4288,118.26,118.3444,7053.0
2018-01-29 14:15:00,154.25,154.27,154.18,154.23,4437.0,118.3137,118.3291,118.26,118.2984,4437.0
2018-01-29 14:20:00,154.2,154.34,154.2,154.25,5596.0,118.2754,118.3828,118.2754,118.3137,5596.0
2018-01-29 14:25:00,154.22,154.31,154.17,154.22,5424.0,118.2907,118.3598,118.2524,118.2907,5424.0
2018-01-29 14:30:00,154.24,154.24,154.07,154.15,5431.0,118.3061,118.3061,118.1757,118.237,5431.0
2018-01-29 14:35:00,154.09,154.1,153.91,153.91,5591.0,118.191,118.1987,118.0529,118.0529,5591.0
2018-01-29 14:40:00,153.99,154.1,153.86,154.06,8837.0,118.1143,118.1987,118.0146,118.168,8837.0
2018-01-29 14:45:00,154.06,154.12,153.99,154.02,9930.0,118.168,118.214,118.1143,118.1373,9930.0
2018-01-29 14:50:00,153.98,154.04,153.81,153.81,4735.0,118.1066,118.1527,117.9762,117.9762,4735.0
2018-01-29 14:55:00,153.88,153.96,153.86,153.95,6813.0,118.0299,118.0913,118.0146,118.0836,6813.0
2018-01-29 15:00:00,153.99,154.05,153.95,153.96,11151.0,118.1143,118.1603,118.0836,118.0913,11151.0
2018-01-29 15:05:00,153.95,153.97,153.75,153.84,8695.0,118.0836,118.099,117.9302,117.9993,8695.0
2018-01-29 15:10:00,153.92,154.07,153.9,154.0,7543.0,118.0606,118.1757,118.0453,118.122,7543.0
2018-01-29 15:15:00,154.05,154.2,154.04,154.07,9282.0,118.1603,118.2754,118.1527,118.1757,9282.0
2018-01-29 15:20:00,154.05,154.08,153.89,153.89,9324.0,118.1603,118.1833,118.0376,118.0376,9324.0
2018-01-29 15:25:00,153.92,153.92,153.77,153.8,7070.0,118.0606,118.0606,117.9456,117.9686,7070.0
2018-01-29 15:30:00,153.76,153.8,153.66,153.72,14545.0,117.9379,117.9686,117.8612,117.9072,14545.0
2018-01-29 15:35:00,153.72,153.76,153.65,153.7,19292.0,117.9072,117.9379,117.8535,117.8919,19292.0
2018-01-29 15:40:00,153.69,153.72,153.39,153.6,18037.0,117.8842,117.9072,117.6541,117.8152,18037.0
2018-01-29 15:45:00,153.59,153.6,153.38,153.42,16211.0,117.8075,117.8152,117.6464,117.6771,16211.0
2018-01-29 15:50:00,153.42,153.66,153.42,153.62,21242.0,117.6771,117.8612,117.6771,117.8305,21242.0
2018-01-29 15:55:00,153.63,153.68,153.42,153.43,39171.0,117.8382,117.8765,117.6771,117.6848,39171.0
2018-01-30 09:30:00,153.0,153.74,152.55,153.28,28300.0,117.3549,117.9225,117.0098,117.5697,28300.0
2018-01-30 09:35:00,153.53,154.16,153.44,153.69,11570.0,117.7615,118.2447,117.6924,117.8842,11570.0
2018-01-30 09:40:00,153.51,153.66,152.94,152.95,9479.0,117.7461,117.8612,117.3089,117.3166,9479.0
2018-01-30 09:45:00,153.01,153.41,152.86,153.16,14362.0,117.3626,117.6694,117.2476,117.4777,14362.0
2018-01-30 09:50:00,153.18,153.56,153.08,153.29,20173.0,117.493,117.7845,117.4163,117.5774,20173.0
2018-01-30 09:55:00,153.31,153.45,153.02,153.14,25990.0,117.5927,117.7001,117.3703,117.4623,25990.0
2018-01-30 10:00:00,153.03,153.17,152.5,152.67,68036.0,117.378,117.4853,116.9714,117.1018,68036.0
2018-01-30 10:05:00,152.67,152.7,152.23,152.52,16252.0,117.1018,117.1248,116.7643,116.9868,16252.0
2018-01-30 10:10:00,152.53,152.94,152.53,152.82,21584.0,116.9944,117.3089,116.9944,117.2169,21584.0
2018-01-30 10:15:00,152.84,153.4,152.83,153.36,15373.0,117.2322,117.6618,117.2246,117.6311,15373.0
2018-01-30 10:20:00,153.27,153.99,153.18,153.94,21136.0,117.562,118.1143,117.493,118.076,21136.0
2018-01-30 10:25:00,153.97,154.14,153.6,153.73,14648.0,118.099,118.2294,117.8152,117.9149,14648.0
2018-01-30 10:30:00,153.72,154.4,153.65,154.36,9183.0,117.9072,118.4288,117.8535,118.3981,9183.0
2018-01-30 10:35:00,154.39,154.52,154.18,154.25,14295.0,118.4211,118.5208,118.26,118.3137,14295.0
2018-01-30 10:40:00,154.14,154.15,153.89,153.91,10478.0,118.2294,118.237,118.0376,118.0529,10478.0
2018-01-30 10:45:00,153.66,153.7,153.37,153.5,7049.0,117.8612,117.8919,117.6387,117.7385,7049.0
2018-01-30 10:50:00,153.43,153.93,153.34,153.86,8663.0,117.6848,118.0683,117.6157,118.0146,8663.0
2018-01-30 10:55:00,153.73,153.89,153.66,153.69,7428.0,117.9149,118.0376,117.8612,117.8842,7428.0
2018-01-30 11:00:00,153.71,153.94,153.51,153.51,6041.0,117.8995,118.076,117.7461,117.7461,6041.0
2018-01-30 11:05:00,153.52,153.8,153.4,153.7,6194.0,117.7538,117.9686,117.6618,117.8919,6194.0
2018-01-30 11:10:00,153.61,153.79,153.55,153.62,5869.0,117.8228,117.9609,117.7768,117.8305,5869.0
2018-01-30 11:15:00,153.59,153.61,153.43,153.43,8742.0,117.8075,117.8228,117.6848,117.6848,8742.0
2018-01-30 11:20:00,153.48,153.58,153.36,153.52,7577.0,117.7231,117.7998,117.6311,117.7538,7577.0
2018-01-30 11:25:00,153.55,153.6,153.42,153.53,3808.0,117.7768,117.8152,117.6771,117.7615,3808.0
2018-01-30 11:30:00,153.5,153.52,153.35,153.5,3320.0,117.7385,117.7538,117.6234,117.7385,3320.0
2018-01-30 11:35:00,153.52,153.7,153.48,153.52,5492.0,117.7538,117.8919,117.7231,117.7538,5492.0
2018-01-30 11:40:00,153.51,153.76,153.42,153.71,5682.0,117.7461,117.9379,117.6771,117.8995,5682.0
2018-01-30 11:45:00,153.77,153.77,153.41,153.5,3710.0,117.9456,117.9456,117.6694,117.7385,3710.0
2018-01-30 11:50:00,153.47,153.59,153.47,153.52,4528.0,117.7155,117.8075,117.7155,117.7538,4528.0
2018-01-30 11:55:00,153.42,153.42,153.08,153.2,5251.0,117.6771,117.6771,117.4163,117.5084,5251.0
2018-01-30 12:00:00,153.22,153.34,153.1,153.18,3950.0,117.5237,117.6157,117.4317,117.493,3950.0
2018-01-30 12:05:00,153.2,153.22,153.05,153.1,4830.0,117.5084,117.5237,117.3933,117.4317,4830.0
2018-01-30 12:10:00,153.14,153.37,153.14,153.27,4942.0,117.4623,117.6387,117.4623,117.562,4942.0
2018-01-30 12:15:00,153.29,153.31,153.08,153.28,7204.0,117.5774,117.5927,117.4163,117.5697,7204.0
2018-01-30 12:20:00,153.26,153.34,153.17,153.23,7188.0,117.5544,117.6157,117.4853,117.5314,7188.0
2018-01-30 12:25:00,153.13,153.28,153.06,153.07,6775.0,117.4547,117.5697,117.401,117.4086,6775.0
2018-01-30 12:30:00,153.1,153.44,153.1,153.4,6441.0,117.4317,117.6924,117.4317,117.6618,6441.0
2018-01-30 12:35:00,153.3,153.35,153.16,153.16,7798.0,117.5851,117.6234,117.4777,117.4777,7798.0
2018-01-30 12:40:00,153.15,153.33,153.15,153.33,32959.0,117.47,117.6081,117.47,117.6081,32959.0
2018-01-30 12:45:00,153.28,153.38,153.13,153.26,7309.0,117.5697,117.6464,117.4547,117.5544,7309.0
2018-01-30 12:50:00,153.21,153.46,153.21,153.46,7023.0,117.516,117.7078,117.516,117.7078,7023.0
2018-01-30 12:55:00,153.52,153.61,153.51,153.58,4983.0,117.7538,117.8228,117.7461,117.7998,4983.0
2018-01-30 13:00:00,153.53,153.59,153.42,153.42,5142.0,117.7615,117.8075,117.6771,117.6771,5142.0
2018-01-30 13:05:00,153.42,153.49,153.25,153.49,5044.0,117.6771,117.7308,117.5467,117.7308,5044.0
2018-01-30 13:10:00,153.56,153.71,153.56,153.71,3801.0,117.7845,117.8995,117.7845,117.8995,3801.0
2018-01-30 13:15:00,153.67,153.79,153.62,153.79,7642.0,117.8689,117.9609,117.8305,117.9609,7642.0
2018-01-30 13:20:00,153.83,153.83,153.58,153.77,6790.0,117.9916,117.9916,117.7998,117.9456,6790.0
2018-01-30 13:25:00,153.8,153.84,153.72,153.72,2838.0,117.9686,117.9993,117.9072,117.9072,2838.0
2018-01-30 13:30:00,153.77,153.82,153.67,153.82,6032.0,117.9456,117.9839,117.8689,117.9839,6032.0
2018-01-30 13:35:00,153.78,153.92,153.76,153.76,6670.0,117.9532,118.0606,117.9379,117.9379,6670.0
2018-01-30 13:40:00,153.77,153.9,153.77,153.82,4689.0,117.9456,118.0453,117.9456,117.9839,4689.0
2018-01-30 13:45:00,153.89,153.98,153.86,153.98,6962.0,118.0376,118.1066,118.0146,118.1066,6962.0
2018-01-30 13:50:00,154.01,154.07,153.75,153.93,6204.0,118.1296,118.1757,117.9302,118.0683,6204.0
2018-01-30 13:55:00,153.88,153.93,153.79,153.88,28700.0,118.0299,118.0683,117.9609,118.0299,28700.0
2018-01-30 14:00:00,153.84,154.02,153.8,154.0,6401.0,117.9993,118.1373,117.9686,118.122,6401.0
2018-01-30 14:05:00,154.03,154.11,153.99,154.04,10970.0,118.145,118.2063,118.1143,118.1527,10970.0
2018-01-30 14:10:00,154.03,154.08,153.87,154.01,11150.0,118.145,118.1833,118.0223,118.1296,11150.0
2018-01-30 14:15:00,153.99,153.99,153.81,153.86,4859.0,118.1143,118.1143,117.9762,118.0146,4859.0
2018-01-30 14:20:00,153.84,153.93,153.69,153.83,7493.0,117.9993,118.0683,117.8842,117.9916,7493.0
2018-01-30 14:25:00,153.76,153.9,153.74,153.84,16024.0,117.9379,118.0453,117.9225,117.9993,16024.0
2018-01-30 14:30:00,153.81,153.84,153.6,153.65,6107.0,117.9762,117.9993,117.8152,117.8535,6107.0
2018-01-30 14:35:00,153.64,153.67,153.54,153.66,6598.0,117.8458,117.8689,117.7691,117.8612,6598.0
2018-01-30 14:40:00,153.66,153.7,153.58,153.69,4936.0,117.8612,117.8919,117.7998,117.8842,4936.0
2018-01-30 14:45:00,153.69,153.73,153.5,153.66,13088.0,117.8842,117.9149,117.7385,117.8612,13088.0
2018-01-30 14:50:00,153.63,153.64,153.45,153.55,10098.0,117.8382,117.8458,117.7001,117.7768,10098.0
2018-01-30 14:55:00,153.59,153.64,153.47,153.6,7630.0,117.8075,117.8458,117.7155,117.8152,7630.0
2018-01-30 15:00:00,153.56,153.79,153.47,153.75,15139.0,117.7845,117.9609,117.7155,117.9302,15139.0
2018-01-30 15:05:00,153.72,153.72,153.46,153.55,8443.0,117.9072,117.9072,117.7078,117.7768,8443.0
2018-01-30 15:10:00,153.55,153.75,153.55,153.71,13859.0,117.7768,117.9302,117.7768,117.8995,13859.0
2018-01-30 15:15:00,153.7,153.84,153.67,153.8,13450.0,117.8919,117.9993,117.8689,117.9686,13450.0
2018-01-30 15:20:00,153.79,153.95,153.77,153.81,11147.0,117.9609,118.0836,117.9456,117.9762,11147.0
2018-01-30 15:25:00,153.88,153.97,153.79,153.96,15662.0,118.0299,118.099,117.9609,118.0913,15662.0
2018-01-30 15:30:00,153.95,154.02,153.84,153.87,16552.0,118.0836,118.1373,117.9993,118.0223,16552.0
2018-01-30 15:35:00,153.87,153.98,153.83,153.87,17222.0,118.0223,118.1066,117.9916,118.0223,17222.0
2018-01-30 15:40:00,153.87,153.91,153.71,153.74,18618.0,118.0223,118.0529,117.8995,117.9225,18618.0
2018-01-30 15:45:00,153.76,153.89,153.76,153.77,31160.0,117.9379,118.0376,117.9379,117.9456,31160.0
2018-01-30 15:50:00,153.65,153.75,153.51,153.63,34531.0,117.8535,117.9302,117.7461,117.8382,34531.0
2018-01-30 15:55:00,153.65,153.68,153.3,153.33,57903.0,117.8535,117.8765,117.5851,117.6081,57903.0
2018-01-31 09:30:00,153.16,153.75,152.91,153.72,30138.0,117.4777,117.9302,117.2859,117.9072,30138.0
2018-01-31 09:35:00,153.81,154.09,153.65,153.65,4997.0,117.9762,118.191,117.8535,117.8535,4997.0
2018-01-31 09:40:00,153.59,154.1,153.57,154.07,7897.0,117.8075,118.1987,117.7922,118.1757,7897.0
2018-01-31 09:45:00,154.02,154.18,153.9,154.02,53804.0,118.1373,118.26,118.0453,118.1373,53804.0
2018-01-31 09:50:00,154.01,154.08,153.78,154.02,15464.0,118.1296,118.1833,117.9532,118.1373,15464.0
2018-01-31 09:55:00,154.1,154.15,153.81,153.9,23365.0,118.1987,118.237,117.9762,118.0453,23365.0
2018-01-31 10:00:00,153.95,154.07,153.79,153.9,29407.0,118.0836,118.1757,117.9609,118.0453,29407.0
2018-01-31 10:05:00,153.91,154.23,153.9,154.11,14577.0,118.0529,118.2984,118.0453,118.2063,14577.0
2018-01-31 10:10:00,154.0,154.08,153.88,154.08,7499.0,118.122,118.1833,118.0299,118.1833,7499.0
2018-01-31 10:15:00,154.07,154.4,154.07,154.08,19949.0,118.1757,118.4288,118.1757,118.1833,19949.0
2018-01-31 10:20:00,154.12,154.19,154.05,154.05,3104.0,118.214,118.2677,118.1603,118.1603,3104.0
2018-01-31 10:25:00,154.1,154.1,153.46,153.47,11564.0,118.1987,118.1987,117.7078,117.7155,11564.0
2018-01-31 10:30:00,153.46,153.9,153.46,153.9,4700.0,117.7078,118.0453,117.7078,118.0453,4700.0
2018-01-31 10:35:00,153.84,153.95,153.61,153.63,13216.0,117.9993,118.0836,117.8228,117.8382,13216.0
2018-01-31 10:40:00,153.63,153.86,153.55,153.71,12450.0,117.8382,118.0146,117.7768,117.8995,12450.0
2018-01-31 10:45:00,153.55,153.91,153.51,153.91,5215.0,117.7768,118.0529,117.7461,118.0529,5215.0
2018-01-31 10:50:00,153.91,153.93,153.6,153.65,15237.0,118.0529,118.0683,117.8152,117.8535,15237.0
2018-01-31 10:55:00,153.77,154.07,153.68,154.06,4966.0,117.9456,118.1757,117.8765,118.168,4966.0
2018-01-31 11:00:00,154.04,154.13,153.97,154.12,15020.0,118.1527,118.2217,118.099,118.214,15020.0
2018-01-31 11:05:00,154.12,154.12,153.71,153.74,11562.0,118.214,118.214,117.8995,117.9225,11562.0
2018-01-31 11:10:00,153.73,153.76,153.4,153.4,12027.0,117.9149,117.9379,117.6618,117.6618,12027.0
2018-01-31 11:15:00,153.39,153.79,153.39,153.66,10047.0,117.6541,117.9609,117.6541,117.8612,10047.0
2018-01-31 11:20:00,153.59,153.78,153.49,153.68,8966.0,117.8075,117.9532,117.7308,117.8765,8966.0
2018-01-31 11:25:00,153.75,153.94,153.65,153.73,4568.0,117.9302,118.076,117.8535,117.9149,4568.0
2018-01-31 11:30:00,153.71,153.91,153.65,153.91,6411.0,117.8995,118.0529,117.8535,118.0529,6411.0
2018-01-31 11:35:00,153.92,154.01,153.86,153.89,7272.0,118.0606,118.1296,118.0146,118.0376,7272.0
2018-01-31 11:40:00,153.9,153.96,153.6,153.74,9088.0,118.0453,118.0913,117.8152,117.9225,9088.0
2018-01-31 11:45:00,153.72,153.97,153.72,153.94,6036.0,117.9072,118.099,117.9072,118.076,6036.0
2018-01-31 11:50:00,153.98,154.17,153.98,154.16,11805.0,118.1066,118.2524,118.1066,118.2447,11805.0
2018-01-31 11:55:00,154.16,154.22,153.9,153.9,10910.0,118.2447,118.2907,118.0453,118.0453,10910.0
2018-01-31 12:00:00,153.85,154.31,153.74,154.29,16231.0,118.0069,118.3598,117.9225,118.3444,16231.0
2018-01-31 12:05:00,154.2,154.47,154.18,154.26,12606.0,118.2754,118.4825,118.26,118.3214,12606.0
2018-01-31 12:10:00,154.22,154.42,154.08,154.39,8730.0,118.2907,118.4441,118.1833,118.4211,8730.0
2018-01-31 12:15:00,154.41,154.44,154.19,154.21,6300.0,118.4365,118.4595,118.2677,118.2831,6300.0
2018-01-31 12:20:00,154.22,154.44,154.22,154.33,9712.0,118.2907,118.4595,118.2907,118.3751,9712.0
2018-01-31 12:25:00,154.33,154.33,154.22,154.25,6825.0,118.3751,118.3751,118.2907,118.3137,6825.0
2018-01-31 12:30:00,154.25,154.52,154.25,154.46,5119.0,118.3137,118.5208,118.3137,118.4748,5119.0
2018-01-31 12:35:00,154.48,154.65,154.46,154.51,6482.0,118.4901,118.6205,118.4748,118.5132,6482.0
2018-01-31 12:40:00,154.53,154.9,154.51,154.89,22094.0,118.5285,118.8123,118.5132,118.8046,22094.0
2018-01-31 12:45:00,154.86,154.94,154.44,154.54,11881.0,118.7816,118.843,118.4595,118.5362,11881.0
2018-01-31 12:50:00,154.46,154.55,154.39,154.39,3340.0,118.4748,118.5438,118.4211,118.4211,3340.0
2018-01-31 12:55:00,154.47,154.67,154.39,154.52,7920.0,118.4825,118.6359,118.4211,118.5208,7920.0
2018-01-31 13:00:00,154.49,154.62,154.38,154.59,5303.0,118.4978,118.5975,118.4134,118.5745,5303.0
2018-01-31 13:05:00,154.6,154.81,154.51,154.81,12895.0,118.5822,118.7433,118.5132,118.7433,12895.0
2018-01-31 13:10:00,154.83,154.86,154.6,154.82,8800.0,118.7586,118.7816,118.5822,118.7509,8800.0
2018-01-31 13:15:00,154.8,154.86,154.67,154.82,10341.0,118.7356,118.7816,118.6359,118.7509,10341.0
2018-01-31 13:20:00,154.82,154.86,154.7,154.75,9948.0,118.7509,118.7816,118.6589,118.6972,9948.0
2018-01-31 13:25:00,154.8,154.86,154.6,154.69,11985.0,118.7356,118.7816,118.5822,118.6512,11985.0
2018-01-31 13:30:00,154.59,154.73,154.59,154.73,5128.0,118.5745,118.6819,118.5745,118.6819,5128.0
2018-01-31 13:35:00,154.71,154.77,154.6,154.63,4979.0,118.6666,118.7126,118.5822,118.6052,4979.0
2018-01-31 13:40:00,154.68,154.69,154.58,154.65,5968.0,118.6436,118.6512,118.5669,118.6205,5968.0
2018-01-31 13:45:00,154.65,154.78,154.63,154.73,12638.0,118.6205,118.7203,118.6052,118.6819,12638.0
2018-01-31 13:50:00,154.7,154.87,154.68,154.82,8224.0,118.6589,118.7893,118.6436,118.7509,8224.0
2018-01-31 13:55:00,154.84,155.0,154.79,154.97,10901.0,118.7663,118.889,118.7279,118.866,10901.0
2018-01-31 14:00:00,154.89,155.32,154.71,154.84,10622.0,118.8046,119.1344,118.6666,118.7663,10622.0
2018-01-31 14:05:00,154.74,154.95,154.6,154.64,8816.0,118.6896,118.8506,118.5822,118.6129,8816.0
2018-01-31 14:10:00,154.68,154.9,154.57,154.58,18839.0,118.6436,118.8123,118.5592,118.5669,18839.0
2018-01-31 14:15:00,154.55,154.88,154.54,154.68,11761.0,118.5438,118.797,118.5362,118.6436,11761.0
2018-01-31 14:20:00,154.65,154.65,154.3,154.3,14438.0,118.6205,118.6205,118.3521,118.3521,14438.0
2018-01-31 14:25:00,154.29,154.35,154.0,154.22,6848.0,118.3444,118.3904,118.122,118.2907,6848.0
2018-01-31 14:30:00,154.15,154.27,154.05,154.05,5050.0,118.237,118.3291,118.1603,118.1603,5050.0
2018-01-31 14:35:00,154.05,154.11,153.91,154.04,14477.0,118.1603,118.2063,118.0529,118.1527,14477.0
2018-01-31 14:40:00,153.99,154.13,153.9,154.13,64882.0,118.1143,118.2217,118.0453,118.2217,64882.0
2018-01-31 14:45:00,154.09,154.1,153.56,153.91,11789.0,118.191,118.1987,117.7845,118.0529,11789.0
2018-01-31 14:50:00,153.78,153.87,153.48,153.86,19900.0,117.9532,118.0223,117.7231,118.0146,19900.0
2018-01-31 14:55:00,153.87,154.05,153.72,153.82,10670.0,118.0223,118.1603,117.9072,117.9839,10670.0
2018-01-31 15:00:00,153.78,154.01,153.78,153.86,14048.0,117.9532,118.1296,117.9532,118.0146,14048.0
2018-01-31 15:05:00,153.86,153.9,153.62,153.87,11958.0,118.0146,118.0453,117.8305,118.0223,11958.0
2018-01-31 15:10:00,153.87,154.11,153.7,153.8,28229.0,118.0223,118.2063,117.8919,117.9686,28229.0
2018-01-31 15:15:00,153.75,153.82,153.59,153.76,23607.0,117.9302,117.9839,117.8075,117.9379,23607.0
2018-01-31 15:20:00,153.74,154.02,153.66,153.83,27331.0,117.9225,118.1373,117.8612,117.9916,27331.0
2018-01-31 15:25:00,153.86,153.94,153.83,153.88,22809.0,118.0146,118.076,117.9916,118.0299,22809.0
2018-01-31 15:30:00,153.88,153.95,153.71,153.93,33248.0,118.0299,118.0836,117.8995,118.0683,33248.0
2018-01-31 15:35:00,153.92,154.52,153.85,154.36,62251.0,118.0606,118.5208,118.0069,118.3981,62251.0
2018-01-31 15:40:00,154.35,154.61,154.27,154.52,36289.0,118.3904,118.5899,118.3291,118.5208,36289.0
2018-01-31 15:45:00,154.58,154.6,154.11,154.35,49293.0,118.5669,118.5822,118.2063,118.3904,49293.0
2018-01-31 15:50:00,154.16,154.5,153.75,153.75,113391.0,118.2447,118.5055,117.9302,117.9302,113391.0
2018-01-31 15:55:00,153.7,153.93,153.47,153.51,152014.0,117.8919,118.0683,117.7155,117.7461,152014.0
2018-02-01 09:30:00,155.4,155.5,154.0,154.88,72799.0,119.1958,119.2725,118.122,118.797,72799.0
2018-02-01 09:35:00,154.71,157.1,154.27,154.41,41414.0,118.6666,120.4998,118.3291,118.4365,41414.0
2018-02-01 09:40:00,154.39,154.94,153.86,154.56,35395.0,118.4211,118.843,118.0146,118.5515,35395.0
2018-02-01 09:45:00,154.56,154.79,154.03,154.14,27644.0,118.5515,118.7279,118.145,118.2294,27644.0
2018-02-01 09:50:00,154.06,155.25,154.06,154.7,26497.0,118.168,119.0808,118.168,118.6589,26497.0
2018-02-01 09:55:00,154.71,155.21,154.62,155.2,21218.0,118.6666,119.0501,118.5975,119.0424,21218.0
2018-02-01 10:00:00,155.2,155.66,155.12,155.12,21481.0,119.0424,119.3952,118.981,118.981,21481.0
2018-02-01 10:05:00,155.11,155.4,155.11,155.26,18898.0,118.9734,119.1958,118.9734,119.0884,18898.0
2018-02-01 10:10:00,155.2,155.27,155.05,155.2,76695.0,119.0424,119.0961,118.9274,119.0424,76695.0
2018-02-01 10:15:00,155.19,155.64,155.14,155.43,19136.0,119.0347,119.3799,118.9964,119.2188,19136.0
2018-02-01 10:20:00,155.42,155.72,155.35,155.46,27490.0,119.2112,119.4413,119.1575,119.2418,27490.0
2018-02-01 10:25:00,155.49,155.67,155.09,155.4,16981.0,119.2648,119.4029,118.958,119.1958,16981.0
2018-02-01 10:30:00,155.34,155.77,155.28,155.77,17191.0,119.1498,119.4796,119.1038,119.4796,17191.0
2018-02-01 10:35:00,155.72,155.86,155.6,155.6,65658.0,119.4413,119.5486,119.3492,119.3492,65658.0
2018-02-01 10:40:00,155.69,155.78,155.55,155.68,7428.0,119.4182,119.4873,119.3109,119.4106,7428.0
2018-02-01 10:45:00,155.77,156.26,155.77,156.03,19259.0,119.4796,119.8555,119.4796,119.679,19259.0
2018-02-01 10:50:00,156.06,156.27,155.86,156.25,11554.0,119.702,119.8631,119.5486,119.8478,11554.0
2018-02-01 10:55:00,156.23,156.36,155.99,156.0,38421.0,119.8324,119.9322,119.6484,119.656,38421.0
2018-02-01 11:00:00,156.23,156.55,156.23,156.35,27314.0,119.8324,120.0779,119.8324,119.9245,27314.0
2018-02-01 11:05:00,156.49,156.56,156.27,156.44,14831.0,120.0319,120.0856,119.8631,119.9935,14831.0
2018-02-01 11:10:00,156.4,156.41,156.24,156.38,16756.0,119.9628,119.9705,119.8401,119.9475,16756.0
2018-02-01 11:15:00,156.47,156.57,156.35,156.43,42941.0,120.0165,120.0932,119.9245,119.9858,42941.0
2018-02-01 11:20:00,156.46,156.64,156.33,156.64,28996.0,120.0089,120.1469,119.9091,120.1469,28996.0
2018-02-01 11:25:00,156.7,156.83,156.65,156.7,17065.0,120.1929,120.2927,120.1546,120.1929,17065.0
2018-02-01 11:30:00,156.7,156.86,156.68,156.73,47784.0,120.1929,120.3157,120.1776,120.216,47784.0
2018-02-01 11:35:00,156.77,157.0,156.75,156.89,31435.0,120.2466,120.4231,120.2313,120.3387,31435.0
2018-02-01 11:40:00,156.84,157.0,156.76,156.9,20819.0,120.3003,120.4231,120.239,120.3464,20819.0
2018-02-01 11:45:00,157.0,158.03,157.0,157.8,21578.0,120.4231,121.2131,120.4231,121.0367,21578.0
2018-02-01 11:50:00,157.77,158.32,157.76,157.78,15637.0,121.0137,121.4355,121.006,121.0213,15637.0
2018-02-01 11:55:00,157.76,158.33,157.76,158.28,11764.0,121.006,121.4432,121.006,121.4048,11764.0
2018-02-01 12:00:00,158.28,158.32,158.06,158.32,11011.0,121.4048,121.4355,121.2361,121.4355,11011.0
2018-02-01 12:05:00,158.35,158.58,158.03,158.03,25982.0,121.4585,121.635,121.2131,121.2131,25982.0
2018-02-01 12:10:00,158.01,158.29,157.86,158.07,14748.0,121.1977,121.4125,121.0827,121.2438,14748.0
2018-02-01 12:15:00,158.11,158.27,157.86,158.08,13392.0,121.2745,121.3972,121.0827,121.2514,13392.0
2018-02-01 12:20:00,158.01,158.2,158.01,158.01,9906.0,121.1977,121.3435,121.1977,121.1977,9906.0
2018-02-01 12:25:00,158.01,158.21,157.89,157.9,12956.0,121.1977,121.3512,121.1057,121.1134,12956.0
2018-02-01 12:30:00,157.91,158.15,157.75,157.92,13551.0,121.121,121.3051,120.9983,121.1287,13551.0
2018-02-01 12:35:00,157.98,158.09,157.81,157.87,8509.0,121.1747,121.2591,121.0443,121.0904,8509.0
2018-02-01 12:40:00,157.86,157.87,157.55,157.58,15830.0,121.0827,121.0904,120.8449,120.8679,15830.0
2018-02-01 12:45:00,157.61,157.74,157.46,157.64,16655.0,120.8909,120.9907,120.7759,120.9139,16655.0
2018-02-01 12:50:00,157.65,157.85,157.61,157.8,10943.0,120.9216,121.075,120.8909,121.0367,10943.0
2018-02-01 12:55:00,157.89,158.0,157.74,157.94,10192.0,121.1057,121.1901,120.9907,121.1441,10192.0
2018-02-01 13:00:00,157.88,158.18,157.87,158.18,17096.0,121.098,121.3281,121.0904,121.3281,17096.0
2018-02-01 13:05:00,158.15,158.38,157.97,158.38,13463.0,121.3051,121.4815,121.1671,121.4815,13463.0
2018-02-01 13:10:00,158.31,158.54,158.09,158.09,8368.0,121.4279,121.6043,121.2591,121.2591,8368.0
2018-02-01 13:15:00,158.23,158.4,158.11,158.4,8826.0,121.3665,121.4969,121.2745,121.4969,8826.0
2018-02-01 13:20:00,158.34,158.39,158.08,158.1,11076.0,121.4509,121.4892,121.2514,121.2668,11076.0
2018-02-01 13:25:00,158.09,158.32,158.09,158.27,5204.0,121.2591,121.4355,121.2591,121.3972,5204.0
2018-02-01 13:30:00,158.27,158.37,158.07,158.37,14427.0,121.3972,121.4739,121.2438,121.4739,14427.0
2018-02-01 13:35:00,158.31,158.44,158.02,158.02,17108.0,121.4279,121.5276,121.2054,121.2054,17108.0
2018-02-01 13:40:00,158.03,158.18,157.11,157.4,46187.0,121.2131,121.3281,120.5074,120.7299,46187.0
2018-02-01 13:45:00,157.35,157.49,157.02,157.03,27741.0,120.6915,120.7989,120.4384,120.4461,27741.0
2018-02-01 13:50:00,157.1,157.2,156.93,156.93,12722.0,120.4998,120.5765,120.3694,120.3694,12722.0
2018-02-01 13:55:00,156.88,157.25,156.77,157.2,16605.0,120.331,120.6148,120.2466,120.5765,16605.0
2018-02-01 14:00:00,157.2,157.42,157.15,157.15,9904.0,120.5765,120.7452,120.5381,120.5381,9904.0
2018-02-01 14:05:00,157.15,157.25,157.09,157.25,13909.0,120.5381,120.6148,120.4921,120.6148,13909.0
2018-02-01 14:10:00,157.22,157.5,157.22,157.43,11226.0,120.5918,120.8066,120.5918,120.7529,11226.0
2018-02-01 14:15:00,157.43,157.47,156.84,157.19,33962.0,120.7529,120.7836,120.3003,120.5688,33962.0
2018-02-01 14:20:00,157.19,157.73,157.02,157.25,36184.0,120.5688,120.983,120.4384,120.6148,36184.0
2018-02-01 14:25:00,157.32,157.8,157.25,157.62,11980.0,120.6685,121.0367,120.6148,120.8986,11980.0
2018-02-01 14:30:00,157.62,157.73,157.43,157.61,11907.0,120.8986,120.983,120.7529,120.8909,11907.0
2018-02-01 14:35:00,157.56,157.82,157.55,157.6,20197.0,120.8526,121.052,120.8449,120.8833,20197.0
2018-02-01 14:40:00,157.57,157.71,157.48,157.71,15503.0,120.8603,120.9676,120.7912,120.9676,15503.0
2018-02-01 14:45:00,157.72,158.25,157.72,158.21,12917.0,120.9753,121.3818,120.9753,121.3512,12917.0
2018-02-01 14:50:00,158.22,158.37,158.16,158.18,21685.0,121.3588,121.4739,121.3128,121.3281,21685.0
2018-02-01 14:55:00,158.18,158.48,157.99,158.17,10743.0,121.3281,121.5583,121.1824,121.3205,10743.0
2018-02-01 15:00:00,158.18,158.18,157.72,157.88,23196.0,121.3281,121.3281,120.9753,121.098,23196.0
2018-02-01 15:05:00,157.9,158.01,157.55,157.81,25255.0,121.1134,121.1977,120.8449,121.0443,25255.0
2018-02-01 15:10:00,157.89,158.04,157.76,157.92,20241.0,121.1057,121.2208,121.006,121.1287,20241.0
2018-02-01 15:15:00,157.91,158.0,157.68,157.78,18608.0,121.121,121.1901,120.9446,121.0213,18608.0
2018-02-01 15:20:00,157.8,157.83,157.51,157.6,18816.0,121.0367,121.0597,120.8142,120.8833,18816.0
2018-02-01 15:25:00,157.58,157.71,157.45,157.66,21039.0,120.8679,120.9676,120.7682,120.9293,21039.0
2018-02-01 15:30:00,157.65,157.74,157.53,157.74,16160.0,120.9216,120.9907,120.8296,120.9907,16160.0
2018-02-01 15:35:00,157.74,158.26,157.71,158.11,22290.0,120.9907,121.3895,120.9676,121.2745,22290.0
2018-02-01 15:40:00,157.96,158.34,157.89,158.2,23399.0,121.1594,121.4509,121.1057,121.3435,23399.0
2018-02-01 15:45:00,158.16,158.4,158.16,158.32,36185.0,121.3128,121.4969,121.3128,121.4355,36185.0
2018-02-01 15:50:00,158.33,158.84,158.33,158.67,46528.0,121.4432,121.8344,121.4432,121.704,46528.0
2018-02-01 15:55:00,158.7,159.09,158.48,158.91,89431.0,121.727,122.0261,121.5583,121.8881,89431.0
2018-02-02 09:30:00,160.12,163.0,159.31,162.14,110137.0,122.8162,125.0252,122.1949,124.3656,110137.0
2018-02-02 09:35:00,162.06,162.61,161.74,162.23,61491.0,124.3042,124.7261,124.0588,124.4346,61491.0
2018-02-02 09:40:00,162.35,162.74,161.29,161.38,85665.0,124.5266,124.8258,123.7136,123.7826,85665.0
2018-02-02 09:45:00,161.48,162.36,161.3,161.94,32486.0,123.8593,124.5343,123.7213,124.2122,32486.0
2018-02-02 09:50:00,161.87,162.25,161.69,162.02,30645.0,124.1585,124.4499,124.0204,124.2735,30645.0
2018-02-02 09:55:00,162.05,162.37,161.8,162.07,25635.0,124.2965,124.542,124.1048,124.3119,25635.0
2018-02-02 10:00:00,162.13,162.24,161.83,161.94,32681.0,124.3579,124.4423,124.1278,124.2122,32681.0
2018-02-02 10:05:00,161.9,162.33,161.7,161.91,53330.0,124.1815,124.5113,124.0281,124.1891,53330.0
2018-02-02 10:10:00,161.79,162.04,161.7,161.91,34134.0,124.0971,124.2889,124.0281,124.1891,34134.0
2018-02-02 10:15:00,161.98,162.29,161.34,161.49,38265.0,124.2428,124.4806,123.7519,123.867,38265.0
2018-02-02 10:20:00,161.64,161.65,161.29,161.65,27530.0,123.9821,123.9897,123.7136,123.9897,27530.0
2018-02-02 10:25:00,161.57,161.87,161.52,161.67,23595.0,123.9284,124.1585,123.89,124.0051,23595.0
2018-02-02 10:30:00,161.74,161.94,161.65,161.94,13663.0,124.0588,124.2122,123.9897,124.2122,13663.0
2018-02-02 10:35:00,161.93,162.05,161.62,161.63,34994.0,124.2045,124.2965,123.9667,123.9744,34994.0
2018-02-02 10:40:00,161.65,161.79,161.31,161.65,37340.0,123.9897,124.0971,123.7289,123.9897,37340.0
2018-02-02 10:45:00,161.65,161.65,161.41,161.56,24781.0,123.9897,123.9897,123.8056,123.9207,24781.0
2018-02-02 10:50:00,161.53,161.86,161.45,161.86,18812.0,123.8977,124.1508,123.8363,124.1508,18812.0
2018-02-02 10:55:00,161.87,161.87,161.43,161.51,19913.0,124.1585,124.1585,123.821,123.8823,19913.0
2018-02-02 11:00:00,161.55,161.86,161.55,161.75,26777.0,123.913,124.1508,123.913,124.0664,26777.0
2018-02-02 11:05:00,161.66,161.95,161.66,161.85,16022.0,123.9974,124.2198,123.9974,124.1431,16022.0
2018-02-02 11:10:00,161.77,161.99,161.58,161.68,21376.0,124.0818,124.2505,123.936,124.0127,21376.0
2018-02-02 11:15:00,161.65,161.72,160.89,161.03,35387.0,123.9897,124.0434,123.4068,123.5142,35387.0
2018-02-02 11:20:00,161.08,161.44,160.78,161.25,14338.0,123.5525,123.8286,123.3224,123.6829,14338.0
2018-02-02 11:25:00,161.2,161.49,161.17,161.45,37426.0,123.6446,123.867,123.6216,123.8363,37426.0
2018-02-02 11:30:00,161.38,161.45,161.0,161.04,23022.0,123.7826,123.8363,123.4912,123.5218,23022.0
2018-02-02 11:35:00,161.06,161.64,161.06,161.52,24133.0,123.5372,123.9821,123.5372,123.89,24133.0
2018-02-02 11:40:00,161.51,161.84,161.51,161.59,28820.0,123.8823,124.1355,123.8823,123.9437,28820.0
2018-02-02 11:45:00,161.58,161.98,161.46,161.72,14010.0,123.936,124.2428,123.844,124.0434,14010.0
2018-02-02 11:50:00,161.71,162.03,161.66,162.02,11175.0,124.0357,124.2812,123.9974,124.2735,11175.0
2018-02-02 11:55:00,161.98,162.14,161.62,161.63,19146.0,124.2428,124.3656,123.9667,123.9744,19146.0
2018-02-02 12:00:00,161.68,161.7,161.28,161.28,23574.0,124.0127,124.0281,123.7059,123.7059,23574.0
2018-02-02 12:05:00,161.41,161.46,161.09,161.25,23942.0,123.8056,123.844,123.5602,123.6829,23942.0
2018-02-02 12:10:00,161.17,161.41,161.06,161.16,23537.0,123.6216,123.8056,123.5372,123.6139,23537.0
2018-02-02 12:15:00,161.18,161.29,160.95,161.18,16174.0,123.6292,123.7136,123.4528,123.6292,16174.0
2018-02-02 12:20:00,161.21,161.21,160.92,161.1,13707.0,123.6522,123.6522,123.4298,123.5679,13707.0
2018-02-02 12:25:00,161.01,161.37,160.99,161.26,18527.0,123.4988,123.775,123.4835,123.6906,18527.0
2018-02-02 12:30:00,161.25,161.58,161.23,161.34,8610.0,123.6829,123.936,123.6676,123.7519,8610.0
2018-02-02 12:35:00,161.22,161.66,161.11,161.66,18511.0,123.6599,123.9974,123.5755,123.9974,18511.0
2018-02-02 12:40:00,161.67,161.73,161.5,161.61,17193.0,124.0051,124.0511,123.8747,123.959,17193.0
2018-02-02 12:45:00,161.57,161.6,161.19,161.42,19074.0,123.9284,123.9514,123.6369,123.8133,19074.0
2018-02-02 12:50:00,161.34,161.39,161.02,161.13,28579.0,123.7519,123.7903,123.5065,123.5909,28579.0
2018-02-02 12:55:00,161.13,161.25,160.9,160.95,14028.0,123.5909,123.6829,123.4145,123.4528,14028.0
2018-02-02 13:00:00,160.96,161.0,160.71,160.9,11235.0,123.4605,123.4912,123.2687,123.4145,11235.0
2018-02-02 13:05:00,160.89,161.02,160.61,160.67,5504.0,123.4068,123.5065,123.192,123.238,5504.0
2018-02-02 13:10:00,160.7,160.74,160.53,160.74,11873.0,123.261,123.2917,123.1307,123.2917,11873.0
2018-02-02 13:15:00,160.8,161.03,160.68,160.68,13489.0,123.3378,123.5142,123.2457,123.2457,13489.0
2018-02-02 13:20:00,160.61,160.61,160.19,160.3,14898.0,123.192,123.192,122.8699,122.9542,14898.0
2018-02-02 13:25:00,160.38,160.56,160.26,160.47,7659.0,123.0156,123.1537,122.9236,123.0846,7659.0
2018-02-02 13:30:00,160.53,160.85,160.46,160.69,12656.0,123.1307,123.3761,123.077,123.2534,12656.0
2018-02-02 13:35:00,160.73,160.86,160.53,160.54,11343.0,123.2841,123.3838,123.1307,123.1383,11343.0
2018-02-02 13:40:00,160.54,160.74,160.16,160.49,22041.0,123.1383,123.2917,122.8469,123.1,22041.0
2018-02-02 13:45:00,160.38,160.58,160.19,160.2,36271.0,123.0156,123.169,122.8699,122.8775,36271.0
2018-02-02 13:50:00,160.29,160.39,160.0,160.04,13672.0,122.9466,123.0233,122.7241,122.7548,13672.0
2018-02-02 13:55:00,160.09,160.33,159.96,160.11,8030.0,122.7932,122.9772,122.6934,122.8085,8030.0
2018-02-02 14:00:00,160.11,160.34,160.05,160.13,11269.0,122.8085,122.9849,122.7625,122.8238,11269.0
2018-02-02 14:05:00,160.15,160.37,159.97,160.09,11101.0,122.8392,123.0079,122.7011,122.7932,11101.0
2018-02-02 14:10:00,160.1,160.1,159.76,159.78,15173.0,122.8008,122.8008,122.54,122.5554,15173.0
2018-02-02 14:15:00,159.78,159.78,159.36,159.46,15956.0,122.5554,122.5554,122.2332,122.3099,15956.0
2018-02-02 14:20:00,159.51,159.67,159.25,159.59,12346.0,122.3483,122.471,122.1489,122.4096,12346.0
2018-02-02 14:25:00,159.69,159.74,159.21,159.38,12028.0,122.4864,122.5247,122.1182,122.2486,12028.0
2018-02-02 14:30:00,159.43,159.9,159.37,159.63,24908.0,122.2869,122.6474,122.2409,122.4403,24908.0
2018-02-02 14:35:00,159.75,160.06,159.68,159.9,22697.0,122.5324,122.7702,122.4787,122.6474,22697.0
2018-02-02 14:40:00,159.93,160.21,159.87,160.21,16846.0,122.6704,122.8852,122.6244,122.8852,16846.0
2018-02-02 14:45:00,160.11,160.19,159.97,160.0,27470.0,122.8085,122.8699,122.7011,122.7241,27470.0
2018-02-02 14:50:00,159.9,160.1,159.87,160.1,14974.0,122.6474,122.8008,122.6244,122.8008,14974.0
2018-02-02 14:55:00,160.06,160.31,159.76,159.91,14211.0,122.7702,122.9619,122.54,122.6551,14211.0
2018-02-02 15:00:00,159.84,159.96,159.66,159.77,22035.0,122.6014,122.6934,122.4633,122.5477,22035.0
2018-02-02 15:05:00,159.78,159.78,159.46,159.52,15200.0,122.5554,122.5554,122.3099,122.356,15200.0
2018-02-02 15:10:00,159.52,159.91,159.51,159.89,19174.0,122.356,122.6551,122.3483,122.6398,19174.0
2018-02-02 15:15:00,159.83,160.19,159.81,159.9,15202.0,122.5937,122.8699,122.5784,122.6474,15202.0
2018-02-02 15:20:00,159.91,160.01,159.82,159.93,15575.0,122.6551,122.7318,122.5861,122.6704,15575.0
2018-02-02 15:25:00,159.94,160.01,159.68,159.73,22111.0,122.6781,122.7318,122.4787,122.517,22111.0
2018-02-02 15:30:00,159.77,159.83,159.06,159.34,21432.0,122.5477,122.5937,122.0031,122.2179,21432.0
2018-02-02 15:35:00,159.31,159.54,159.25,159.5,22039.0,122.1949,122.3713,122.1489,122.3406,22039.0
2018-02-02 15:40:00,159.49,159.49,159.13,159.22,32796.0,122.3329,122.3329,122.0568,122.1259,32796.0
2018-02-02 15:45:00,159.2,159.41,159.18,159.31,36024.0,122.1105,122.2716,122.0952,122.1949,36024.0
2018-02-02 15:50:00,159.2,159.41,159.2,159.39,54641.0,122.1105,122.2716,122.1105,122.2562,54641.0
2018-02-02 15:55:00,159.44,159.5,158.95,159.11,101586.0,122.2946,122.3406,121.9188,122.0415,101586.0
2018-02-05 09:30:00,158.99,160.79,158.78,160.12,78762.0,121.9494,123.3301,121.7884,122.8162,78762.0
2018-02-05 09:35:00,160.1,160.7,159.95,160.2,56264.0,122.8008,123.261,122.6858,122.8775,56264.0
2018-02-05 09:40:00,160.33,160.33,159.24,159.3,22504.0,122.9772,122.9772,122.1412,122.1872,22504.0
2018-02-05 09:45:00,159.44,160.15,159.37,159.78,22643.0,122.2946,122.8392,122.2409,122.5554,22643.0
2018-02-05 09:50:00,159.92,160.14,159.41,159.82,38087.0,122.6628,122.8315,122.2716,122.5861,38087.0
2018-02-05 09:55:00,159.94,160.15,159.79,159.91,45386.0,122.6781,122.8392,122.5631,122.6551,45386.0
2018-02-05 10:00:00,159.91,160.22,159.62,159.92,20589.0,122.6551,122.8929,122.4327,122.6628,20589.0
2018-02-05 10:05:00,159.93,160.01,159.56,159.99,17389.0,122.6704,122.7318,122.3866,122.7165,17389.0
2018-02-05 10:10:00,159.92,160.13,159.7,159.97,29232.0,122.6628,122.8238,122.494,122.7011,29232.0
2018-02-05 10:15:00,159.88,160.08,159.77,159.95,16583.0,122.6321,122.7855,122.5477,122.6858,16583.0
2018-02-05 10:20:00,159.9,160.18,159.89,160.03,20967.0,122.6474,122.8622,122.6398,122.7471,20967.0
2018-02-05 10:25:00,160.05,160.2,159.82,159.89,17842.0,122.7625,122.8775,122.5861,122.6398,17842.0
2018-02-05 10:30:00,159.95,159.98,159.46,159.65,49678.0,122.6858,122.7088,122.3099,122.4557,49678.0
2018-02-05 10:35:00,159.55,160.1,159.55,160.05,26935.0,122.379,122.8008,122.379,122.7625,26935.0
2018-02-05 10:40:00,160.01,160.34,160.01,160.22,39923.0,122.7318,122.9849,122.7318,122.8929,39923.0
2018-02-05 10:45:00,160.24,160.31,160.11,160.26,32872.0,122.9082,122.9619,122.8085,122.9236,32872.0
2018-02-05 10:50:00,160.23,160.27,160.09,160.24,26767.0,122.9005,122.9312,122.7932,122.9082,26767.0
2018-02-05 10:55:00,160.26,160.41,160.16,160.26,15551.0,122.9236,123.0386,122.8469,122.9236,15551.0
2018-02-05 11:00:00,160.3,160.42,160.13,160.23,17707.0,122.9542,123.0463,122.8238,122.9005,17707.0
2018-02-05 11:05:00,160.25,160.39,160.15,160.31,11652.0,122.9159,123.0233,122.8392,122.9619,11652.0
2018-02-05 11:10:00,160.28,160.3,159.82,159.85,14776.0,122.9389,122.9542,122.5861,122.6091,14776.0
2018-02-05 11:15:00,159.78,160.15,159.74,160.1,21624.0,122.5554,122.8392,122.5247,122.8008,21624.0
2018-02-05 11:20:00,160.1,160.14,159.78,159.98,22801.0,122.8008,122.8315,122.5554,122.7088,22801.0
2018-02-05 11:25:00,159.95,160.41,159.9,160.17,26421.0,122.6858,123.0386,122.6474,122.8545,26421.0
2018-02-05 11:30:00,160.11,160.17,159.86,159.94,16185.0,122.8085,122.8545,122.6167,122.6781,16185.0
2018-02-05 11:35:00,159.9,160.03,159.71,159.71,17198.0,122.6474,122.7471,122.5017,122.5017,17198.0
2018-02-05 11:40:00,159.79,159.79,159.49,159.62,17022.0,122.5631,122.5631,122.3329,122.4327,17022.0
2018-02-05 11:45:00,159.62,159.63,159.49,159.55,11150.0,122.4327,122.4403,122.3329,122.379,11150.0
2018-02-05 11:50:00,159.52,159.56,159.25,159.25,16821.0,122.356,122.3866,122.1489,122.1489,16821.0
2018-02-05 11:55:00,159.24,159.45,159.15,159.43,12232.0,122.1412,122.3023,122.0722,122.2869,12232.0
2018-02-05 12:00:00,159.36,159.36,159.04,159.1,12236.0,122.2332,122.2332,121.9878,122.0338,12236.0
2018-02-05 12:05:00,159.03,159.26,158.99,159.09,15804.0,121.9801,122.1565,121.9494,122.0261,15804.0
2018-02-05 12:10:00,159.01,159.21,159.01,159.08,8084.0,121.9648,122.1182,121.9648,122.0185,8084.0
2018-02-05 12:15:00,159.0,159.15,158.98,159.05,16247.0,121.9571,122.0722,121.9418,121.9955,16247.0
2018-02-05 12:20:00,159.0,159.18,158.95,159.14,19195.0,121.9571,122.0952,121.9188,122.0645,19195.0
2018-02-05 12:25:00,159.11,159.39,158.94,159.06,19244.0,122.0415,122.2562,121.9111,122.0031,19244.0
2018-02-05 12:30:00,159.0,159.14,158.95,159.04,7123.0,121.9571,122.0645,121.9188,121.9878,7123.0
2018-02-05 12:35:00,159.11,159.45,159.02,159.4,11545.0,122.0415,122.3023,121.9724,122.2639,11545.0
2018-02-05 12:40:00,159.38,159.84,159.38,159.49,14805.0,122.2486,122.6014,122.2486,122.3329,14805.0
2018-02-05 12:45:00,159.62,159.62,159.36,159.38,18988.0,122.4327,122.4327,122.2332,122.2486,18988.0
2018-02-05 12:50:00,159.42,159.54,159.33,159.54,13658.0,122.2793,122.3713,122.2102,122.3713,13658.0
2018-02-05 12:55:00,159.48,159.51,159.24,159.32,15894.0,122.3253,122.3483,122.1412,122.2026,15894.0
2018-02-05 13:00:00,159.26,159.33,159.1,159.25,24055.0,122.1565,122.2102,122.0338,122.1489,24055.0
2018-02-05 13:05:00,159.19,159.31,158.92,158.93,31431.0,122.1028,122.1949,121.8957,121.9034,31431.0
2018-02-05 13:10:00,158.93,159.07,158.84,159.0,8088.0,121.9034,122.0108,121.8344,121.9571,8088.0
2018-02-05 13:15:00,159.0,159.07,158.83,159.0,10678.0,121.9571,122.0108,121.8267,121.9571,10678.0
2018-02-05 13:20:00,159.0,159.32,158.99,159.14,14484.0,121.9571,122.2026,121.9494,122.0645,14484.0
2018-02-05 13:25:00,159.19,159.22,158.9,159.18,23036.0,122.1028,122.1259,121.8804,122.0952,23036.0
2018-02-05 13:30:00,159.25,159.38,159.11,159.11,16857.0,122.1489,122.2486,122.0415,122.0415,16857.0
2018-02-05 13:35:00,159.13,159.22,158.86,159.01,16009.0,122.0568,122.1259,121.8497,121.9648,16009.0
2018-02-05 13:40:00,158.98,159.15,158.9,159.0,23199.0,121.9418,122.0722,121.8804,121.9571,23199.0
2018-02-05 13:45:00,159.0,159.23,158.98,159.15,13351.0,121.9571,122.1335,121.9418,122.0722,13351.0
2018-02-05 13:50:00,159.18,159.28,159.1,159.28,12694.0,122.0952,122.1719,122.0338,122.1719,12694.0
2018-02-05 13:55:00,159.21,159.59,159.21,159.57,18464.0,122.1182,122.4096,122.1182,122.3943,18464.0
2018-02-05 14:00:00,159.57,159.57,159.02,159.03,11907.0,122.3943,122.3943,121.9724,121.9801,11907.0
2018-02-05 14:05:00,159.05,159.14,158.93,159.04,26187.0,121.9955,122.0645,121.9034,121.9878,26187.0
2018-02-05 14:10:00,159.02,159.15,158.99,159.01,15907.0,121.9724,122.0722,121.9494,121.9648,15907.0
2018-02-05 14:15:00,159.0,159.06,158.9,159.0,28246.0,121.9571,122.0031,121.8804,121.9571,28246.0
2018-02-05 14:20:00,159.0,159.02,158.26,158.26,30490.0,121.9571,121.9724,121.3895,121.3895,30490.0
2018-02-05 14:25:00,158.34,158.39,158.11,158.34,21085.0,121.4509,121.4892,121.2745,121.4509,21085.0
2018-02-05 14:30:00,158.32,158.47,158.2,158.32,43733.0,121.4355,121.5506,121.3435,121.4355,43733.0
2018-02-05 14:35:00,158.34,158.5,158.25,158.35,26975.0,121.4509,121.5736,121.3818,121.4585,26975.0
2018-02-05 14:40:00,158.37,158.51,158.2,158.31,28312.0,121.4739,121.5813,121.3435,121.4279,28312.0
2018-02-05 14:45:00,158.33,158.47,158.13,158.22,31635.0,121.4432,121.5506,121.2898,121.3588,31635.0
2018-02-05 14:50:00,158.18,158.3,157.89,158.21,35863.0,121.3281,121.4202,121.1057,121.3512,35863.0
2018-02-05 14:55:00,158.21,158.46,157.11,157.11,48757.0,121.3512,121.5429,120.5074,120.5074,48757.0
2018-02-05 15:00:00,157.15,157.17,156.46,156.47,32835.0,120.5381,120.5534,120.0089,120.0165,32835.0
2018-02-05 15:05:00,156.61,156.67,154.29,154.43,60971.0,120.1239,120.1699,118.3444,118.4518,60971.0
2018-02-05 15:10:00,154.44,157.04,154.16,157.04,66576.0,118.4595,120.4537,118.2447,120.4537,66576.0
2018-02-05 15:15:00,157.05,158.05,156.76,156.96,56024.0,120.4614,121.2284,120.239,120.3924,56024.0
2018-02-05 15:20:00,157.0,157.03,156.44,156.99,43040.0,120.4231,120.4461,119.9935,120.4154,43040.0
2018-02-05 15:25:00,156.93,157.53,156.73,157.02,33300.0,120.3694,120.8296,120.216,120.4384,33300.0
2018-02-05 15:30:00,157.01,157.26,156.41,156.87,66852.0,120.4307,120.6225,119.9705,120.3233,66852.0
2018-02-05 15:35:00,156.82,156.93,155.78,155.78,49870.0,120.285,120.3694,119.4873,119.4873,49870.0
2018-02-05 15:40:00,155.78,156.74,155.37,156.48,57132.0,119.4873,120.2236,119.1728,120.0242,57132.0
2018-02-05 15:45:00,156.42,156.46,155.0,155.0,67421.0,119.9782,120.0089,118.889,118.889,67421.0
2018-02-05 15:50:00,154.61,155.21,154.23,154.34,107548.0,118.5899,119.0501,118.2984,118.3828,107548.0
2018-02-05 15:55:00,154.32,155.09,153.88,153.96,177896.0,118.3674,118.958,118.0299,118.0913,177896.0
2018-02-06 09:30:00,153.2,153.2,150.37,151.77,132902.0,117.5084,117.5084,115.3377,116.4115,132902.0
2018-02-06 09:35:00,151.77,152.75,151.35,152.75,60019.0,116.4115,117.1632,116.0894,117.1632,60019.0
2018-02-06 09:40:00,152.7,153.4,152.18,152.2,74551.0,117.1248,117.6618,116.726,116.7413,74551.0
2018-02-06 09:45:00,152.45,153.16,152.34,152.54,41475.0,116.9331,117.4777,116.8487,117.0021,41475.0
2018-02-06 09:50:00,152.54,154.53,152.54,154.41,64386.0,117.0021,118.5285,117.0021,118.4365,64386.0
2018-02-06 09:55:00,154.31,154.5,153.93,154.5,89174.0,118.3598,118.5055,118.0683,118.5055,89174.0
2018-02-06 10:00:00,154.41,155.11,154.13,155.09,33358.0,118.4365,118.9734,118.2217,118.958,33358.0
2018-02-06 10:05:00,155.09,155.61,153.96,154.06,53348.0,118.958,119.3569,118.0913,118.168,53348.0
2018-02-06 10:10:00,154.19,154.55,153.4,153.78,48717.0,118.2677,118.5438,117.6618,117.9532,48717.0
2018-02-06 10:15:00,153.78,153.78,152.67,153.07,43102.0,117.9532,117.9532,117.1018,117.4086,43102.0
2018-02-06 10:20:00,153.16,153.89,151.88,152.14,57631.0,117.4777,118.0376,116.4959,116.6953,57631.0
2018-02-06 10:25:00,152.1,153.11,151.83,152.67,47305.0,116.6646,117.4393,116.4575,117.1018,47305.0
2018-02-06 10:30:00,152.6,152.67,152.11,152.31,34867.0,117.0481,117.1018,116.6723,116.8257,34867.0
2018-02-06 10:35:00,152.31,152.31,151.27,151.59,36120.0,116.8257,116.8257,116.028,116.2734,36120.0
2018-02-06 10:40:00,151.69,151.69,149.38,150.94,121672.0,116.3501,116.3501,114.5783,115.7749,121672.0
2018-02-06 10:45:00,150.98,151.99,150.98,151.53,75310.0,115.8056,116.5803,115.8056,116.2274,75310.0
2018-02-06 10:50:00,151.67,153.26,151.6,152.99,81167.0,116.3348,117.5544,116.2811,117.3473,81167.0
2018-02-06 10:55:00,153.06,153.64,152.82,152.82,39587.0,117.401,117.8458,117.2169,117.2169,39587.0
2018-02-06 11:00:00,152.97,153.1,152.08,152.18,42412.0,117.3319,117.4317,116.6493,116.726,42412.0
2018-02-06 11:05:00,152.1,153.26,152.1,152.83,53739.0,116.6646,117.5544,116.6646,117.2246,53739.0
2018-02-06 11:10:00,152.62,153.18,151.25,151.81,57077.0,117.0635,117.493,116.0127,116.4422,57077.0
2018-02-06 11:15:00,151.61,152.15,151.49,151.88,32597.0,116.2888,116.703,116.1967,116.4959,32597.0
2018-02-06 11:20:00,151.77,152.26,151.59,151.77,29328.0,116.4115,116.7874,116.2734,116.4115,29328.0
2018-02-06 11:25:00,151.6,151.72,150.72,151.02,44178.0,116.2811,116.3732,115.6061,115.8362,44178.0
2018-02-06 11:30:00,150.9,151.03,149.85,149.98,38242.0,115.7442,115.8439,114.9388,115.0385,38242.0
2018-02-06 11:35:00,149.98,150.42,149.37,150.19,53956.0,115.0385,115.376,114.5706,115.1996,53956.0
2018-02-06 11:40:00,150.19,150.78,150.12,150.57,28896.0,115.1996,115.6522,115.1459,115.4911,28896.0
2018-02-06 11:45:00,150.56,150.73,150.02,150.62,43563.0,115.4834,115.6138,115.0692,115.5294,43563.0
2018-02-06 11:50:00,150.68,151.58,150.62,151.2,35082.0,115.5754,116.2658,115.5294,115.9743,35082.0
2018-02-06 11:55:00,151.36,151.76,151.01,151.01,30085.0,116.097,116.4038,115.8286,115.8286,30085.0
2018-02-06 12:00:00,151.11,151.6,151.06,151.4,33645.0,115.9053,116.2811,115.8669,116.1277,33645.0
2018-02-06 12:05:00,151.4,151.58,151.3,151.42,15772.0,116.1277,116.2658,116.051,116.143,15772.0
2018-02-06 12:10:00,151.34,152.09,151.23,152.02,19368.0,116.0817,116.657,115.9973,116.6033,19368.0
2018-02-06 12:15:00,152.04,152.3,151.5,151.68,20541.0,116.6186,116.818,116.2044,116.3425,20541.0
2018-02-06 12:20:00,151.88,152.08,151.67,151.91,16125.0,116.4959,116.6493,116.3348,116.5189,16125.0
2018-02-06 12:25:00,151.96,152.5,151.87,152.42,13422.0,116.5572,116.9714,116.4882,116.9101,13422.0
2018-02-06 12:30:00,152.5,152.82,152.26,152.26,24972.0,116.9714,117.2169,116.7874,116.7874,24972.0
2018-02-06 12:35:00,152.36,152.95,152.28,152.95,15181.0,116.8641,117.3166,116.8027,117.3166,15181.0
2018-02-06 12:40:00,153.0,153.13,152.5,152.59,15383.0,117.3549,117.4547,116.9714,117.0405,15383.0
2018-02-06 12:45:00,152.49,152.66,151.97,152.08,13516.0,116.9638,117.0942,116.5649,116.6493,13516.0
2018-02-06 12:50:00,152.09,152.14,151.86,152.06,12430.0,116.657,116.6953,116.4805,116.6339,12430.0
2018-02-06 12:55:00,152.04,152.1,151.67,151.96,16848.0,116.6186,116.6646,116.3348,116.5572,16848.0
2018-02-06 13:00:00,151.87,152.12,151.33,151.45,15358.0,116.4882,116.68,116.074,116.1661,15358.0
2018-02-06 13:05:00,151.48,151.87,151.19,151.69,17828.0,116.1891,116.4882,115.9666,116.3501,17828.0
2018-02-06 13:10:00,151.66,152.07,151.38,151.97,18405.0,116.3271,116.6416,116.1124,116.5649,18405.0
2018-02-06 13:15:00,152.07,152.27,151.86,152.27,19532.0,116.6416,116.795,116.4805,116.795,19532.0
2018-02-06 13:20:00,152.16,152.16,151.67,151.99,11170.0,116.7106,116.7106,116.3348,116.5803,11170.0
2018-02-06 13:25:00,152.0,152.3,151.88,152.14,16672.0,116.5879,116.818,116.4959,116.6953,16672.0
2018-02-06 13:30:00,152.07,152.19,151.45,151.64,15440.0,116.6416,116.7337,116.1661,116.3118,15440.0
2018-02-06 13:35:00,151.55,151.98,151.55,151.73,6760.0,116.2428,116.5726,116.2428,116.3808,6760.0
2018-02-06 13:40:00,151.67,151.83,151.25,151.77,17722.0,116.3348,116.4575,116.0127,116.4115,17722.0
2018-02-06 13:45:00,151.69,151.81,151.42,151.59,19981.0,116.3501,116.4422,116.143,116.2734,19981.0
2018-02-06 13:50:00,151.55,151.55,150.68,151.07,23003.0,116.2428,116.2428,115.5754,115.8746,23003.0
2018-02-06 13:55:00,150.99,151.31,150.71,150.93,22807.0,115.8132,116.0587,115.5985,115.7672,22807.0
2018-02-06 14:00:00,150.86,151.06,150.67,150.79,16391.0,115.7135,115.8669,115.5678,115.6598,16391.0
2018-02-06 14:05:00,150.9,150.93,150.31,150.49,23818.0,115.7442,115.7672,115.2917,115.4297,23818.0
2018-02-06 14:10:00,150.61,151.61,150.6,151.12,19912.0,115.5218,116.2888,115.5141,115.9129,19912.0
2018-02-06 14:15:00,151.12,151.28,150.73,151.06,17211.0,115.9129,116.0357,115.6138,115.8669,17211.0
2018-02-06 14:20:00,151.06,151.48,150.8,151.22,20676.0,115.8669,116.1891,115.6675,115.9896,20676.0
2018-02-06 14:25:00,151.25,151.25,150.81,150.86,16061.0,116.0127,116.0127,115.6752,115.7135,16061.0
2018-02-06 14:30:00,150.85,151.23,150.78,151.18,27357.0,115.7058,115.9973,115.6522,115.959,27357.0
2018-02-06 14:35:00,151.33,151.75,151.17,151.28,22345.0,116.074,116.3962,115.9513,116.0357,22345.0
2018-02-06 14:40:00,151.36,151.61,151.2,151.61,19217.0,116.097,116.2888,115.9743,116.2888,19217.0
2018-02-06 14:45:00,151.52,152.17,151.51,152.11,32621.0,116.2198,116.7183,116.2121,116.6723,32621.0
2018-02-06 14:50:00,152.12,152.75,152.0,152.75,24082.0,116.68,117.1632,116.5879,117.1632,24082.0
2018-02-06 14:55:00,152.67,153.49,152.62,153.48,36989.0,117.1018,117.7308,117.0635,117.7231,36989.0
2018-02-06 15:00:00,153.4,154.11,153.3,154.01,52861.0,117.6618,118.2063,117.5851,118.1296,52861.0
2018-02-06 15:05:00,153.98,155.05,153.96,155.05,28056.0,118.1066,118.9274,118.0913,118.9274,28056.0
2018-02-06 15:10:00,155.09,155.32,154.62,154.91,36929.0,118.958,119.1344,118.5975,118.82,36929.0
2018-02-06 15:15:00,154.87,155.18,154.74,154.78,40346.0,118.7893,119.0271,118.6896,118.7203,40346.0
2018-02-06 15:20:00,154.92,155.4,154.63,154.63,34465.0,118.8276,119.1958,118.6052,118.6052,34465.0
2018-02-06 15:25:00,154.71,155.46,154.64,155.45,30288.0,118.6666,119.2418,118.6129,119.2342,30288.0
2018-02-06 15:30:00,155.35,155.5,154.83,155.34,44319.0,119.1575,119.2725,118.7586,119.1498,44319.0
2018-02-06 15:35:00,155.32,156.04,155.29,156.01,38049.0,119.1344,119.6867,119.1114,119.6637,38049.0
2018-02-06 15:40:00,156.09,156.73,156.02,156.67,78453.0,119.7251,120.216,119.6714,120.1699,78453.0
2018-02-06 15:45:00,156.58,156.87,156.27,156.32,115087.0,120.1009,120.3233,119.8631,119.9015,115087.0
2018-02-06 15:50:00,156.29,156.59,155.96,156.55,136317.0,119.8785,120.1086,119.6253,120.0779,136317.0
2018-02-06 15:55:00,156.52,157.76,156.49,157.64,265041.0,120.0549,121.006,120.0319,120.9139,265041.0
2018-02-07 09:30:00,158.67,159.0,157.11,157.55,58632.0,121.704,121.9571,120.5074,120.8449,58632.0
2018-02-07 09:35:00,157.77,157.77,156.9,157.01,41363.0,121.0137,121.0137,120.3464,120.4307,41363.0
2018-02-07 09:40:00,156.97,158.43,156.97,158.28,53347.0,120.4,121.5199,120.4,121.4048,53347.0
2018-02-07 09:45:00,158.28,158.32,156.85,157.16,15756.0,121.4048,121.4355,120.308,120.5458,15756.0
2018-02-07 09:50:00,157.32,157.64,157.09,157.59,11225.0,120.6685,120.9139,120.4921,120.8756,11225.0
2018-02-07 09:55:00,157.59,157.87,157.09,157.2,24958.0,120.8756,121.0904,120.4921,120.5765,24958.0
2018-02-07 10:00:00,157.23,157.63,157.02,157.16,16769.0,120.5995,120.9063,120.4384,120.5458,16769.0
2018-02-07 10:05:00,157.2,158.37,157.15,158.06,29902.0,120.5765,121.4739,120.5381,121.2361,29902.0
2018-02-07 10:10:00,158.06,158.78,157.75,158.77,65198.0,121.2361,121.7884,120.9983,121.7807,65198.0
2018-02-07 10:15:00,158.69,159.73,158.69,159.38,48400.0,121.7193,122.517,121.7193,122.2486,48400.0
2018-02-07 10:20:00,159.39,159.77,158.93,158.99,41554.0,122.2562,122.5477,121.9034,121.9494,41554.0
2018-02-07 10:25:00,159.02,159.82,158.99,159.81,23681.0,121.9724,122.5861,121.9494,122.5784,23681.0
2018-02-07 10:30:00,159.81,160.0,159.24,159.71,64939.0,122.5784,122.7241,122.1412,122.5017,64939.0
2018-02-07 10:35:00,159.66,159.87,159.44,159.56,28887.0,122.4633,122.6244,122.2946,122.3866,28887.0
2018-02-07 10:40:00,159.63,159.8,159.01,159.16,31410.0,122.4403,122.5707,121.9648,122.0798,31410.0
2018-02-07 10:45:00,159.02,159.35,158.68,159.1,13342.0,121.9724,122.2256,121.7117,122.0338,13342.0
2018-02-07 10:50:00,159.13,159.74,159.13,159.74,9165.0,122.0568,122.5247,122.0568,122.5247,9165.0
2018-02-07 10:55:00,159.65,159.93,159.59,159.93,19906.0,122.4557,122.6704,122.4096,122.6704,19906.0
2018-02-07 11:00:00,159.91,160.41,159.86,160.38,12155.0,122.6551,123.0386,122.6167,123.0156,12155.0
2018-02-07 11:05:00,160.43,160.87,160.43,160.7,40443.0,123.054,123.3914,123.054,123.261,40443.0
2018-02-07 11:10:00,160.7,161.11,160.54,160.73,17917.0,123.261,123.5755,123.1383,123.2841,17917.0
2018-02-07 11:15:00,160.81,161.03,160.25,160.26,19565.0,123.3454,123.5142,122.9159,122.9236,19565.0
2018-02-07 11:20:00,160.21,160.74,160.21,160.74,12180.0,122.8852,123.2917,122.8852,123.2917,12180.0
2018-02-07 11:25:00,160.76,161.07,160.55,160.95,22420.0,123.3071,123.5448,123.146,123.4528,22420.0
2018-02-07 11:30:00,160.92,160.92,160.19,160.22,37327.0,123.4298,123.4298,122.8699,122.8929,37327.0
2018-02-07 11:35:00,160.2,160.63,159.93,160.63,16640.0,122.8775,123.2074,122.6704,123.2074,16640.0
2018-02-07 11:40:00,160.67,161.06,160.25,161.06,22182.0,123.238,123.5372,122.9159,123.5372,22182.0
2018-02-07 11:45:00,161.1,161.15,160.63,160.75,34138.0,123.5679,123.6062,123.2074,123.2994,34138.0
2018-02-07 11:50:00,160.75,160.9,160.51,160.7,20331.0,123.2994,123.4145,123.1153,123.261,20331.0
2018-02-07 11:55:00,160.57,160.98,160.28,160.98,26674.0,123.1613,123.4758,122.9389,123.4758,26674.0
2018-02-07 12:00:00,160.88,161.25,160.64,161.12,17133.0,123.3991,123.6829,123.215,123.5832,17133.0
2018-02-07 12:05:00,161.06,161.24,160.87,161.09,10960.0,123.5372,123.6752,123.3914,123.5602,10960.0
2018-02-07 12:10:00,161.15,161.45,161.04,161.42,20920.0,123.6062,123.8363,123.5218,123.8133,20920.0
2018-02-07 12:15:00,161.43,161.5,161.16,161.44,14182.0,123.821,123.8747,123.6139,123.8286,14182.0
2018-02-07 12:20:00,161.48,161.5,161.24,161.26,10120.0,123.8593,123.8747,123.6752,123.6906,10120.0
2018-02-07 12:25:00,161.29,161.99,161.29,161.93,15535.0,123.7136,124.2505,123.7136,124.2045,15535.0
2018-02-07 12:30:00,162.0,162.0,161.17,161.36,20486.0,124.2582,124.2582,123.6216,123.7673,20486.0
2018-02-07 12:35:00,161.29,161.41,161.04,161.09,10542.0,123.7136,123.8056,123.5218,123.5602,10542.0
2018-02-07 12:40:00,161.04,161.1,160.82,160.89,6238.0,123.5218,123.5679,123.3531,123.4068,6238.0
2018-02-07 12:45:00,160.98,161.27,160.86,161.0,8763.0,123.4758,123.6983,123.3838,123.4912,8763.0
2018-02-07 12:50:00,161.06,161.32,161.04,161.11,8934.0,123.5372,123.7366,123.5218,123.5755,8934.0
2018-02-07 12:55:00,161.12,161.27,160.95,161.01,5116.0,123.5832,123.6983,123.4528,123.4988,5116.0
2018-02-07 13:00:00,161.03,161.28,161.02,161.12,11225.0,123.5142,123.7059,123.5065,123.5832,11225.0
2018-02-07 13:05:00,161.04,161.08,160.66,160.89,26692.0,123.5218,123.5525,123.2304,123.4068,26692.0
2018-02-07 13:10:00,160.82,160.85,160.16,160.35,22073.0,123.3531,123.3761,122.8469,122.9926,22073.0
2018-02-07 13:15:00,160.44,161.13,160.05,161.13,21179.0,123.0616,123.5909,122.7625,123.5909,21179.0
2018-02-07 13:20:00,161.15,161.15,160.62,160.84,35353.0,123.6062,123.6062,123.1997,123.3684,35353.0
2018-02-07 13:25:00,160.78,161.09,160.34,161.06,18613.0,123.3224,123.5602,122.9849,123.5372,18613.0
2018-02-07 13:30:00,161.0,161.2,160.83,161.19,28408.0,123.4912,123.6446,123.3608,123.6369,28408.0
2018-02-07 13:35:00,161.12,161.69,160.93,161.28,19235.0,123.5832,124.0204,123.4375,123.7059,19235.0
2018-02-07 13:40:00,161.22,161.7,161.22,161.7,13422.0,123.6599,124.0281,123.6599,124.0281,13422.0
2018-02-07 13:45:00,161.63,161.75,160.9,160.9,19933.0,123.9744,124.0664,123.4145,123.4145,19933.0
2018-02-07 13:50:00,160.8,160.96,160.69,160.73,10578.0,123.3378,123.4605,123.2534,123.2841,10578.0
2018-02-07 13:55:00,160.74,161.01,160.67,160.96,13987.0,123.2917,123.4988,123.238,123.4605,13987.0
2018-02-07 14:00:00,160.92,160.92,160.32,160.51,27250.0,123.4298,123.4298,122.9696,123.1153,27250.0
2018-02-07 14:05:00,160.53,160.73,160.22,160.24,13072.0,123.1307,123.2841,122.8929,122.9082,13072.0
2018-02-07 14:10:00,160.27,160.67,160.27,160.48,12894.0,122.9312,123.238,122.9312,123.0923,12894.0
2018-02-07 14:15:00,160.58,160.62,160.26,160.26,11927.0,123.169,123.1997,122.9236,122.9236,11927.0
2018-02-07 14:20:00,160.38,160.71,160.29,160.46,17825.0,123.0156,123.2687,122.9466,123.077,17825.0
2018-02-07 14:25:00,160.46,160.82,160.29,160.81,16171.0,123.077,123.3531,122.9466,123.3454,16171.0
2018-02-07 14:30:00,160.89,160.94,160.71,160.91,17623.0,123.4068,123.4451,123.2687,123.4221,17623.0
2018-02-07 14:35:00,160.84,160.87,160.42,160.42,20823.0,123.3684,123.3914,123.0463,123.0463,20823.0
2018-02-07 14:40:00,160.42,160.66,160.34,160.39,12534.0,123.0463,123.2304,122.9849,123.0233,12534.0
2018-02-07 14:45:00,160.34,160.39,159.98,160.11,15414.0,122.9849,123.0233,122.7088,122.8085,15414.0
2018-02-07 14:50:00,160.06,160.26,159.72,160.26,20940.0,122.7702,122.9236,122.5094,122.9236,20940.0
2018-02-07 14:55:00,160.19,160.43,160.03,160.34,22813.0,122.8699,123.054,122.7471,122.9849,22813.0
2018-02-07 15:00:00,160.36,160.93,160.31,160.85,19511.0,123.0003,123.4375,122.9619,123.3761,19511.0
2018-02-07 15:05:00,160.88,161.03,160.69,160.82,24268.0,123.3991,123.5142,123.2534,123.3531,24268.0
2018-02-07 15:10:00,160.86,161.08,160.72,161.05,13880.0,123.3838,123.5525,123.2764,123.5295,13880.0
2018-02-07 15:15:00,161.07,161.13,160.82,160.87,17491.0,123.5448,123.5909,123.3531,123.3914,17491.0
2018-02-07 15:20:00,160.85,161.2,160.83,161.12,14298.0,123.3761,123.6446,123.3608,123.5832,14298.0
2018-02-07 15:25:00,161.1,161.52,161.05,161.33,17595.0,123.5679,123.89,123.5295,123.7443,17595.0
2018-02-07 15:30:00,161.29,161.34,161.02,161.3,21613.0,123.7136,123.7519,123.5065,123.7213,21613.0
2018-02-07 15:35:00,161.27,161.56,161.23,161.31,41954.0,123.6983,123.9207,123.6676,123.7289,41954.0
2018-02-07 15:40:00,161.3,161.67,161.23,161.35,34387.0,123.7213,124.0051,123.6676,123.7596,34387.0
2018-02-07 15:45:00,161.34,161.39,160.65,160.84,55723.0,123.7519,123.7903,123.2227,123.3684,55723.0
2018-02-07 15:50:00,160.73,160.88,160.37,160.67,70919.0,123.2841,123.3991,123.0079,123.238,70919.0
2018-02-07 15:55:00,160.67,160.75,159.88,159.98,140205.0,123.238,123.2994,122.6321,122.7088,140205.0
2018-02-08 09:30:00,160.25,160.87,159.05,159.09,46749.0,122.9159,123.3914,121.9955,122.0261,46749.0
2018-02-08 09:35:00,159.13,159.89,159.0,159.75,14923.0,122.0568,122.6398,121.9571,122.5324,14923.0
2018-02-08 09:40:00,159.8,160.11,159.66,159.69,16894.0,122.5707,122.8085,122.4633,122.4864,16894.0
2018-02-08 09:45:00,159.57,159.97,159.35,159.89,25442.0,122.3943,122.7011,122.2256,122.6398,25442.0
2018-02-08 09:50:00,159.77,160.71,159.58,160.47,27748.0,122.5477,123.2687,122.402,123.0846,27748.0
2018-02-08 09:55:00,160.5,160.58,160.17,160.47,28196.0,123.1076,123.169,122.8545,123.0846,28196.0
2018-02-08 10:00:00,160.47,160.48,159.57,159.75,30540.0,123.0846,123.0923,122.3943,122.5324,30540.0
2018-02-08 10:05:00,159.81,160.06,159.58,159.9,15712.0,122.5784,122.7702,122.402,122.6474,15712.0
2018-02-08 10:10:00,159.79,159.84,159.28,159.45,17521.0,122.5631,122.6014,122.1719,122.3023,17521.0
2018-02-08 10:15:00,159.45,159.65,159.21,159.21,16435.0,122.3023,122.4557,122.1182,122.1182,16435.0
2018-02-08 10:20:00,159.17,159.2,158.47,158.58,33224.0,122.0875,122.1105,121.5506,121.635,33224.0
2018-02-08 10:25:00,158.64,158.7,158.11,158.39,23760.0,121.681,121.727,121.2745,121.4892,23760.0
2018-02-08 10:30:00,158.29,158.41,158.06,158.1,18497.0,121.4125,121.5046,121.2361,121.2668,18497.0
2018-02-08 10:35:00,158.14,158.31,157.83,158.18,14707.0,121.2975,121.4279,121.0597,121.3281,14707.0
2018-02-08 10:40:00,158.31,158.31,157.27,157.27,28167.0,121.4279,121.4279,120.6301,120.6301,28167.0
2018-02-08 10:45:00,157.3,157.32,156.75,157.08,31241.0,120.6532,120.6685,120.2313,120.4844,31241.0
2018-02-08 10:50:00,157.04,157.04,156.2,156.39,14393.0,120.4537,120.4537,119.8094,119.9552,14393.0
2018-02-08 10:55:00,156.35,156.82,156.2,156.7,14490.0,119.9245,120.285,119.8094,120.1929,14490.0
2018-02-08 11:00:00,156.67,156.97,156.54,156.92,18795.0,120.1699,120.4,120.0702,120.3617,18795.0
2018-02-08 11:05:00,156.92,157.31,156.47,156.63,21145.0,120.3617,120.6608,120.0165,120.1393,21145.0
2018-02-08 11:10:00,156.55,157.0,156.01,156.13,31963.0,120.0779,120.4231,119.6637,119.7557,31963.0
2018-02-08 11:15:00,156.09,156.52,155.91,156.25,22374.0,119.7251,120.0549,119.587,119.8478,22374.0
2018-02-08 11:20:00,156.28,156.6,156.19,156.55,18624.0,119.8708,120.1162,119.8018,120.0779,18624.0
2018-02-08 11:25:00,156.53,156.53,156.14,156.28,16904.0,120.0626,120.0626,119.7634,119.8708,16904.0
2018-02-08 11:30:00,156.25,157.25,156.15,157.18,25825.0,119.8478,120.6148,119.7711,120.5611,25825.0
2018-02-08 11:35:00,157.15,157.66,156.73,157.2,53683.0,120.5381,120.9293,120.216,120.5765,53683.0
2018-02-08 11:40:00,157.19,157.2,156.6,156.97,11532.0,120.5688,120.5765,120.1162,120.4,11532.0
2018-02-08 11:45:00,156.88,157.31,156.72,156.88,15195.0,120.331,120.6608,120.2083,120.331,15195.0
2018-02-08 11:50:00,156.87,157.25,156.79,156.79,13744.0,120.3233,120.6148,120.262,120.262,13744.0
2018-02-08 11:55:00,156.71,156.89,156.28,156.39,15318.0,120.2006,120.3387,119.8708,119.9552,15318.0
2018-02-08 12:00:00,156.47,156.69,156.3,156.35,9272.0,120.0165,120.1853,119.8861,119.9245,9272.0
2018-02-08 12:05:00,156.33,156.38,155.87,155.98,17360.0,119.9091,119.9475,119.5563,119.6407,17360.0
2018-02-08 12:10:00,155.93,156.23,155.82,156.09,9059.0,119.6023,119.8324,119.518,119.7251,9059.0
2018-02-08 12:15:00,156.15,156.23,156.05,156.2,9833.0,119.7711,119.8324,119.6944,119.8094,9833.0
2018-02-08 12:20:00,156.2,156.2,155.0,155.08,26148.0,119.8094,119.8094,118.889,118.9504,26148.0
2018-02-08 12:25:00,155.06,155.61,155.0,155.12,20309.0,118.935,119.3569,118.889,118.981,20309.0
2018-02-08 12:30:00,155.3,155.49,155.09,155.3,16424.0,119.1191,119.2648,118.958,119.1191,16424.0
2018-02-08 12:35:00,155.32,155.67,155.19,155.56,18113.0,119.1344,119.4029,119.0347,119.3185,18113.0
2018-02-08 12:40:00,155.66,156.26,155.66,155.92,10162.0,119.3952,119.8555,119.3952,119.5947,10162.0
2018-02-08 12:45:00,156.02,156.03,155.46,155.49,17068.0,119.6714,119.679,119.2418,119.2648,17068.0
2018-02-08 12:50:00,155.6,155.66,154.99,155.12,47971.0,119.3492,119.3952,118.8813,118.981,47971.0
2018-02-08 12:55:00,155.15,155.51,154.83,155.4,28488.0,119.0041,119.2802,118.7586,119.1958,28488.0
2018-02-08 13:00:00,155.41,155.83,155.22,155.56,18322.0,119.2035,119.5256,119.0577,119.3185,18322.0
2018-02-08 13:05:00,155.62,156.48,155.45,156.23,30572.0,119.3646,120.0242,119.2342,119.8324,30572.0
2018-02-08 13:10:00,156.25,156.62,155.96,156.11,15600.0,119.8478,120.1316,119.6253,119.7404,15600.0
2018-02-08 13:15:00,156.06,156.63,156.0,156.53,15064.0,119.702,120.1393,119.656,120.0626,15064.0
2018-02-08 13:20:00,156.47,156.83,156.23,156.75,22499.0,120.0165,120.2927,119.8324,120.2313,22499.0
2018-02-08 13:25:00,156.84,156.86,156.31,156.31,18345.0,120.3003,120.3157,119.8938,119.8938,18345.0
2018-02-08 13:30:00,156.25,156.58,156.04,156.58,22866.0,119.8478,120.1009,119.6867,120.1009,22866.0
2018-02-08 13:35:00,156.62,157.15,156.62,157.15,19829.0,120.1316,120.5381,120.1316,120.5381,19829.0
2018-02-08 13:40:00,157.16,157.35,156.94,157.27,23207.0,120.5458,120.6915,120.377,120.6301,23207.0
2018-02-08 13:45:00,157.35,157.57,156.97,157.01,21883.0,120.6915,120.8603,120.4,120.4307,21883.0
2018-02-08 13:50:00,156.97,157.41,156.97,157.38,12705.0,120.4,120.7375,120.4,120.7145,12705.0
2018-02-08 13:55:00,157.43,157.48,157.05,157.24,10799.0,120.7529,120.7912,120.4614,120.6071,10799.0
2018-02-08 14:00:00,157.14,157.2,156.52,156.67,21736.0,120.5304,120.5765,120.0549,120.1699,21736.0
2018-02-08 14:05:00,156.79,157.22,156.79,157.09,17940.0,120.262,120.5918,120.262,120.4921,17940.0
2018-02-08 14:10:00,157.1,157.21,156.83,157.11,10900.0,120.4998,120.5841,120.2927,120.5074,10900.0
2018-02-08 14:15:00,157.03,157.43,156.91,157.27,18209.0,120.4461,120.7529,120.354,120.6301,18209.0
2018-02-08 14:20:00,157.34,157.41,157.06,157.16,13602.0,120.6838,120.7375,120.4691,120.5458,13602.0
2018-02-08 14:25:00,157.13,157.13,156.5,156.61,14439.0,120.5228,120.5228,120.0395,120.1239,14439.0
2018-02-08 14:30:00,156.57,156.57,156.21,156.21,16994.0,120.0932,120.0932,119.8171,119.8171,16994.0
2018-02-08 14:35:00,156.16,156.27,155.93,156.25,12438.0,119.7788,119.8631,119.6023,119.8478,12438.0
2018-02-08 14:40:00,156.4,156.4,156.16,156.28,15545.0,119.9628,119.9628,119.7788,119.8708,15545.0
2018-02-08 14:45:00,156.18,156.81,156.18,156.81,11230.0,119.7941,120.2773,119.7941,120.2773,11230.0
2018-02-08 14:50:00,156.71,156.86,156.35,156.47,17424.0,120.2006,120.3157,119.9245,120.0165,17424.0
2018-02-08 14:55:00,156.42,156.61,156.18,156.49,14229.0,119.9782,120.1239,119.7941,120.0319,14229.0
2018-02-08 15:00:00,156.54,157.05,156.27,157.05,12453.0,120.0702,120.4614,119.8631,120.4614,12453.0
2018-02-08 15:05:00,156.99,157.03,156.23,156.23,16932.0,120.4154,120.4461,119.8324,119.8324,16932.0
2018-02-08 15:10:00,156.24,156.41,155.93,156.17,27636.0,119.8401,119.9705,119.6023,119.7864,27636.0
2018-02-08 15:15:00,156.14,156.28,155.85,155.95,21679.0,119.7634,119.8708,119.541,119.6177,21679.0
2018-02-08 15:20:00,155.93,156.43,155.75,156.26,25260.0,119.6023,119.9858,119.4643,119.8555,25260.0
2018-02-08 15:25:00,156.28,156.91,156.28,156.35,27982.0,119.8708,120.354,119.8708,119.9245,27982.0
2018-02-08 15:30:00,156.35,156.53,155.85,155.94,35852.0,119.9245,120.0626,119.541,119.61,35852.0
2018-02-08 15:35:00,155.98,156.01,155.65,155.7,41290.0,119.6407,119.6637,119.3876,119.4259,41290.0
2018-02-08 15:40:00,155.65,155.85,154.66,155.78,52019.0,119.3876,119.541,118.6282,119.4873,52019.0
2018-02-08 15:45:00,155.7,155.7,154.57,154.62,62095.0,119.4259,119.4259,118.5592,118.5975,62095.0
2018-02-08 15:50:00,154.5,154.5,153.98,154.29,69373.0,118.5055,118.5055,118.1066,118.3444,69373.0
2018-02-08 15:55:00,154.26,154.34,153.0,153.02,142574.0,118.3214,118.3828,117.3549,117.3703,142574.0
2018-02-09 09:30:00,154.26,155.85,153.75,155.6,55176.0,118.3214,119.541,117.9302,119.3492,55176.0
2018-02-09 09:35:00,155.59,155.96,155.18,155.61,25639.0,119.3415,119.6253,119.0271,119.3569,25639.0
2018-02-09 09:40:00,155.42,156.05,154.6,155.79,22564.0,119.2112,119.6944,118.5822,119.495,22564.0
2018-02-09 09:45:00,155.62,155.94,155.0,155.7,24022.0,119.3646,119.61,118.889,119.4259,24022.0
2018-02-09 09:50:00,155.43,155.94,155.37,155.9,20853.0,119.2188,119.61,119.1728,119.5793,20853.0
2018-02-09 09:55:00,155.76,156.26,155.28,155.28,22424.0,119.4719,119.8555,119.1038,119.1038,22424.0
2018-02-09 10:00:00,155.19,155.33,154.49,154.49,23865.0,119.0347,119.1421,118.4978,118.4978,23865.0
2018-02-09 10:05:00,154.41,154.57,153.8,154.33,17702.0,118.4365,118.5592,117.9686,118.3751,17702.0
2018-02-09 10:10:00,154.23,154.33,154.0,154.22,9278.0,118.2984,118.3751,118.122,118.2907,9278.0
2018-02-09 10:15:00,154.14,154.51,153.99,154.51,11920.0,118.2294,118.5132,118.1143,118.5132,11920.0
2018-02-09 10:20:00,154.5,154.51,153.7,153.95,27212.0,118.5055,118.5132,117.8919,118.0836,27212.0
2018-02-09 10:25:00,154.11,154.77,154.11,154.62,5365.0,118.2063,118.7126,118.2063,118.5975,5365.0
2018-02-09 10:30:00,154.55,154.83,154.27,154.58,10368.0,118.5438,118.7586,118.3291,118.5669,10368.0
2018-02-09 10:35:00,154.56,154.56,153.86,153.86,11472.0,118.5515,118.5515,118.0146,118.0146,11472.0
2018-02-09 10:40:00,153.93,153.98,153.56,153.69,11647.0,118.0683,118.1066,117.7845,117.8842,11647.0
2018-02-09 10:45:00,153.67,153.69,152.96,153.36,22515.0,117.8689,117.8842,117.3243,117.6311,22515.0
2018-02-09 10:50:00,153.37,154.71,153.23,154.56,16852.0,117.6387,118.6666,117.5314,118.5515,16852.0
2018-02-09 10:55:00,154.59,154.97,154.42,154.56,27889.0,118.5745,118.866,118.4441,118.5515,27889.0
2018-02-09 11:00:00,154.41,154.96,154.37,154.86,14966.0,118.4365,118.8583,118.4058,118.7816,14966.0
2018-02-09 11:05:00,154.85,154.98,154.39,154.46,12830.0,118.7739,118.8737,118.4211,118.4748,12830.0
2018-02-09 11:10:00,154.44,154.8,154.39,154.78,9350.0,118.4595,118.7356,118.4211,118.7203,9350.0
2018-02-09 11:15:00,154.73,154.76,154.27,154.52,19178.0,118.6819,118.7049,118.3291,118.5208,19178.0
2018-02-09 11:20:00,154.47,154.89,154.42,154.7,7179.0,118.4825,118.8046,118.4441,118.6589,7179.0
2018-02-09 11:25:00,154.59,154.7,154.44,154.62,8221.0,118.5745,118.6589,118.4595,118.5975,8221.0
2018-02-09 11:30:00,154.72,154.81,154.43,154.69,12334.0,118.6742,118.7433,118.4518,118.6512,12334.0
2018-02-09 11:35:00,154.78,154.96,154.63,154.85,7160.0,118.7203,118.8583,118.6052,118.7739,7160.0
2018-02-09 11:40:00,154.89,154.89,154.32,154.34,14115.0,118.8046,118.8046,118.3674,118.3828,14115.0
2018-02-09 11:45:00,154.25,154.36,154.0,154.08,10923.0,118.3137,118.3981,118.122,118.1833,10923.0
2018-02-09 11:50:00,154.04,154.1,153.68,153.79,9914.0,118.1527,118.1987,117.8765,117.9609,9914.0
2018-02-09 11:55:00,153.82,153.93,153.38,153.43,9037.0,117.9839,118.0683,117.6464,117.6848,9037.0
2018-02-09 12:00:00,153.4,153.52,153.09,153.1,11623.0,117.6618,117.7538,117.424,117.4317,11623.0
2018-02-09 12:05:00,153.1,153.39,152.71,152.82,25638.0,117.4317,117.6541,117.1325,117.2169,25638.0
2018-02-09 12:10:00,152.83,153.37,152.71,152.87,16209.0,117.2246,117.6387,117.1325,117.2552,16209.0
2018-02-09 12:15:00,152.88,153.34,152.88,153.14,10954.0,117.2629,117.6157,117.2629,117.4623,10954.0
2018-02-09 12:20:00,153.18,153.82,153.17,153.54,6834.0,117.493,117.9839,117.4853,117.7691,6834.0
2018-02-09 12:25:00,153.4,153.41,153.13,153.24,16016.0,117.6618,117.6694,117.4547,117.539,16016.0
2018-02-09 12:30:00,153.31,153.45,153.15,153.21,9920.0,117.5927,117.7001,117.47,117.516,9920.0
2018-02-09 12:35:00,153.27,153.34,153.0,153.13,34207.0,117.562,117.6157,117.3549,117.4547,34207.0
2018-02-09 12:40:00,153.08,153.19,153.05,153.05,10122.0,117.4163,117.5007,117.3933,117.3933,10122.0
2018-02-09 12:45:00,153.05,153.42,153.05,153.18,7827.0,117.3933,117.6771,117.3933,117.493,7827.0
2018-02-09 12:50:00,153.18,153.61,153.03,153.43,18471.0,117.493,117.8228,117.378,117.6848,18471.0
2018-02-09 12:55:00,153.42,154.38,153.41,154.38,8688.0,117.6771,118.4134,117.6694,118.4134,8688.0
2018-02-09 13:00:00,154.44,154.45,153.55,153.7,10182.0,118.4595,118.4671,117.7768,117.8919,10182.0
2018-02-09 13:05:00,153.79,153.94,153.62,153.62,5975.0,117.9609,118.076,117.8305,117.8305,5975.0
2018-02-09 13:10:00,153.67,153.67,153.04,153.21,18969.0,117.8689,117.8689,117.3856,117.516,18969.0
2018-02-09 13:15:00,153.34,153.59,152.99,153.59,21839.0,117.6157,117.8075,117.3473,117.8075,21839.0
2018-02-09 13:20:00,153.65,153.7,152.93,153.18,17162.0,117.8535,117.8919,117.3013,117.493,17162.0
2018-02-09 13:25:00,153.17,153.43,152.93,153.26,11978.0,117.4853,117.6848,117.3013,117.5544,11978.0
2018-02-09 13:30:00,153.17,153.53,153.05,153.05,6870.0,117.4853,117.7615,117.3933,117.3933,6870.0
2018-02-09 13:35:00,153.12,153.21,152.5,152.7,25378.0,117.447,117.516,116.9714,117.1248,25378.0
2018-02-09 13:40:00,152.7,153.34,152.69,153.28,16365.0,117.1248,117.6157,117.1172,117.5697,16365.0
2018-02-09 13:45:00,153.29,153.95,153.26,153.68,8471.0,117.5774,118.0836,117.5544,117.8765,8471.0
2018-02-09 13:50:00,153.75,154.39,153.69,154.21,16645.0,117.9302,118.4211,117.8842,118.2831,16645.0
2018-02-09 13:55:00,154.1,154.64,153.96,154.1,9400.0,118.1987,118.6129,118.0913,118.1987,9400.0
2018-02-09 14:00:00,154.18,155.7,154.18,155.24,15059.0,118.26,119.4259,118.26,119.0731,15059.0
2018-02-09 14:05:00,155.17,155.85,154.95,155.8,28852.0,119.0194,119.541,118.8506,119.5026,28852.0
2018-02-09 14:10:00,155.88,156.33,155.61,156.1,19093.0,119.564,119.9091,119.3569,119.7327,19093.0
2018-02-09 14:15:00,156.06,156.65,155.77,156.46,18423.0,119.702,120.1546,119.4796,120.0089,18423.0
2018-02-09 14:20:00,156.42,156.64,156.25,156.64,9623.0,119.9782,120.1469,119.8478,120.1469,9623.0
2018-02-09 14:25:00,156.75,156.93,155.82,155.82,12136.0,120.2313,120.3694,119.518,119.518,12136.0
2018-02-09 14:30:00,155.82,156.14,155.81,155.92,16274.0,119.518,119.7634,119.5103,119.5947,16274.0
2018-02-09 14:35:00,155.97,156.13,155.72,155.98,12524.0,119.633,119.7557,119.4413,119.6407,12524.0
2018-02-09 14:40:00,156.13,156.35,155.7,155.99,17749.0,119.7557,119.9245,119.4259,119.6484,17749.0
2018-02-09 14:45:00,156.09,156.31,155.92,156.06,16182.0,119.7251,119.8938,119.5947,119.702,16182.0
2018-02-09 14:50:00,156.16,156.45,156.03,156.3,15499.0,119.7788,120.0012,119.679,119.8861,15499.0
2018-02-09 14:55:00,156.24,156.26,155.65,155.65,12014.0,119.8401,119.8555,119.3876,119.3876,12014.0
2018-02-09 15:00:00,155.61,155.64,154.94,155.01,19667.0,119.3569,119.3799,118.843,118.8967,19667.0
2018-02-09 15:05:00,155.04,155.04,154.25,154.4,19425.0,118.9197,118.9197,118.3137,118.4288,19425.0
2018-02-09 15:10:00,154.29,154.96,154.27,154.92,18355.0,118.3444,118.8583,118.3291,118.8276,18355.0
2018-02-09 15:15:00,154.97,155.33,154.82,155.0,41767.0,118.866,119.1421,118.7509,118.889,41767.0
2018-02-09 15:20:00,155.09,155.71,155.05,155.17,21435.0,118.958,119.4336,118.9274,119.0194,21435.0
2018-02-09 15:25:00,155.16,155.35,155.0,155.15,25913.0,119.0117,119.1575,118.889,119.0041,25913.0
2018-02-09 15:30:00,155.17,155.67,155.06,155.51,20918.0,119.0194,119.4029,118.935,119.2802,20918.0
2018-02-09 15:35:00,155.56,155.81,155.18,155.58,25763.0,119.3185,119.5103,119.0271,119.3339,25763.0
2018-02-09 15:40:00,155.6,156.24,155.6,156.21,27567.0,119.3492,119.8401,119.3492,119.8171,27567.0
2018-02-09 15:45:00,156.25,157.21,156.24,156.97,57241.0,119.8478,120.5841,119.8401,120.4,57241.0
2018-02-09 15:50:00,157.29,157.87,157.13,157.15,51154.0,120.6455,121.0904,120.5228,120.5381,51154.0
2018-02-09 15:55:00,157.1,157.31,156.35,156.8,99465.0,120.4998,120.6608,119.9245,120.2696,99465.0
2018-02-12 09:30:00,157.33,158.84,157.25,158.84,43117.0,120.6762,121.8344,120.6148,121.8344,43117.0
2018-02-12 09:35:00,158.66,158.89,157.95,158.21,24125.0,121.6963,121.8727,121.1517,121.3512,24125.0
2018-02-12 09:40:00,158.5,158.98,158.32,158.63,22060.0,121.5736,121.9418,121.4355,121.6733,22060.0
2018-02-12 09:45:00,158.75,158.75,158.25,158.39,16811.0,121.7653,121.7653,121.3818,121.4892,16811.0
2018-02-12 09:50:00,158.45,158.73,158.35,158.68,14656.0,121.5352,121.75,121.4585,121.7117,14656.0
2018-02-12 09:55:00,158.61,158.89,158.31,158.51,18560.0,121.658,121.8727,121.4279,121.5813,18560.0
2018-02-12 10:00:00,158.51,159.28,158.51,159.13,12321.0,121.5813,122.1719,121.5813,122.0568,12321.0
2018-02-12 10:05:00,159.08,159.43,158.83,158.92,11282.0,122.0185,122.2869,121.8267,121.8957,11282.0
2018-02-12 10:10:00,158.85,159.06,158.67,159.02,21565.0,121.8421,122.0031,121.704,121.9724,21565.0
2018-02-12 10:15:00,158.94,159.06,158.5,158.57,14900.0,121.9111,122.0031,121.5736,121.6273,14900.0
2018-02-12 10:20:00,158.55,159.03,158.5,158.74,26165.0,121.6119,121.9801,121.5736,121.7577,26165.0
2018-02-12 10:25:00,158.65,158.83,158.2,158.74,16963.0,121.6886,121.8267,121.3435,121.7577,16963.0
2018-02-12 10:30:00,158.75,158.75,158.05,158.65,10461.0,121.7653,121.7653,121.2284,121.6886,10461.0
2018-02-12 10:35:00,158.55,158.92,158.5,158.55,11032.0,121.6119,121.8957,121.5736,121.6119,11032.0
2018-02-12 10:40:00,158.51,158.52,158.16,158.25,20915.0,121.5813,121.5889,121.3128,121.3818,20915.0
2018-02-12 10:45:00,158.24,158.56,158.14,158.47,18438.0,121.3742,121.6196,121.2975,121.5506,18438.0
2018-02-12 10:50:00,158.47,158.77,158.38,158.56,5449.0,121.5506,121.7807,121.4815,121.6196,5449.0
2018-02-12 10:55:00,158.66,158.8,158.4,158.52,6338.0,121.6963,121.8037,121.4969,121.5889,6338.0
2018-02-12 11:00:00,158.55,158.69,158.32,158.59,5230.0,121.6119,121.7193,121.4355,121.6426,5230.0
2018-02-12 11:05:00,158.66,158.88,158.64,158.83,4900.0,121.6963,121.8651,121.681,121.8267,4900.0
2018-02-12 11:10:00,158.79,159.1,158.57,159.08,5280.0,121.796,122.0338,121.6273,122.0185,5280.0
2018-02-12 11:15:00,159.05,159.74,159.04,159.72,22592.0,121.9955,122.5247,121.9878,122.5094,22592.0
2018-02-12 11:20:00,159.73,159.85,159.54,159.84,17300.0,122.517,122.6091,122.3713,122.6014,17300.0
2018-02-12 11:25:00,159.81,159.95,159.75,159.84,7525.0,122.5784,122.6858,122.5324,122.6014,7525.0
2018-02-12 11:30:00,159.79,159.87,159.3,159.5,8055.0,122.5631,122.6244,122.1872,122.3406,8055.0
2018-02-12 11:35:00,159.46,159.77,159.27,159.69,7962.0,122.3099,122.5477,122.1642,122.4864,7962.0
2018-02-12 11:40:00,159.7,160.15,159.7,160.15,8119.0,122.494,122.8392,122.494,122.8392,8119.0
2018-02-12 11:45:00,160.25,160.45,160.07,160.35,15633.0,122.9159,123.0693,122.7778,122.9926,15633.0
2018-02-12 11:50:00,160.35,160.39,159.85,160.27,42768.0,122.9926,123.0233,122.6091,122.9312,42768.0
2018-02-12 11:55:00,160.33,160.71,160.23,160.54,13886.0,122.9772,123.2687,122.9005,123.1383,13886.0
2018-02-12 12:00:00,160.54,160.56,160.15,160.34,14197.0,123.1383,123.1537,122.8392,122.9849,14197.0
2018-02-12 12:05:00,160.36,160.5,160.17,160.4,16148.0,123.0003,123.1076,122.8545,123.0309,16148.0
2018-02-12 12:10:00,160.37,160.7,160.2,160.7,6397.0,123.0079,123.261,122.8775,123.261,6397.0
2018-02-12 12:15:00,160.65,160.8,160.47,160.67,10912.0,123.2227,123.3378,123.0846,123.238,10912.0
2018-02-12 12:20:00,160.67,160.73,160.32,160.41,8818.0,123.238,123.2841,122.9696,123.0386,8818.0
2018-02-12 12:25:00,160.38,160.41,160.15,160.17,7200.0,123.0156,123.0386,122.8392,122.8545,7200.0
2018-02-12 12:30:00,160.04,160.04,159.76,159.91,8952.0,122.7548,122.7548,122.54,122.6551,8952.0
2018-02-12 12:35:00,159.86,160.0,159.79,160.0,7027.0,122.6167,122.7241,122.5631,122.7241,7027.0
2018-02-12 12:40:00,159.94,159.96,159.68,159.73,10096.0,122.6781,122.6934,122.4787,122.517,10096.0
2018-02-12 12:45:00,159.73,159.85,159.62,159.69,9362.0,122.517,122.6091,122.4327,122.4864,9362.0
2018-02-12 12:50:00,159.67,160.06,159.67,160.03,5524.0,122.471,122.7702,122.471,122.7471,5524.0
2018-02-12 12:55:00,160.03,160.08,159.86,159.92,5177.0,122.7471,122.7855,122.6167,122.6628,5177.0
2018-02-12 13:00:00,159.95,160.11,159.95,160.1,3310.0,122.6858,122.8085,122.6858,122.8008,3310.0
2018-02-12 13:05:00,160.1,160.1,159.61,159.63,9960.0,122.8008,122.8008,122.425,122.4403,9960.0
2018-02-12 13:10:00,159.57,159.83,159.55,159.83,5902.0,122.3943,122.5937,122.379,122.5937,5902.0
2018-02-12 13:15:00,159.75,159.89,159.75,159.89,4399.0,122.5324,122.6398,122.5324,122.6398,4399.0
2018-02-12 13:20:00,159.84,159.94,159.75,159.94,8103.0,122.6014,122.6781,122.5324,122.6781,8103.0
2018-02-12 13:25:00,159.92,159.92,159.78,159.84,6608.0,122.6628,122.6628,122.5554,122.6014,6608.0
2018-02-12 13:30:00,159.87,160.08,159.86,160.04,6506.0,122.6244,122.7855,122.6167,122.7548,6506.0
2018-02-12 13:35:00,160.04,160.18,159.91,160.18,15034.0,122.7548,122.8622,122.6551,122.8622,15034.0
2018-02-12 13:40:00,160.23,160.59,160.19,160.52,14199.0,122.9005,123.1767,122.8699,123.123,14199.0
2018-02-12 13:45:00,160.47,160.59,160.36,160.52,10600.0,123.0846,123.1767,123.0003,123.123,10600.0
2018-02-12 13:50:00,160.65,161.1,160.61,161.1,15107.0,123.2227,123.5679,123.192,123.5679,15107.0
2018-02-12 13:55:00,161.09,161.29,160.94,160.94,14501.0,123.5602,123.7136,123.4451,123.4451,14501.0
2018-02-12 14:00:00,160.9,160.9,160.6,160.62,10745.0,123.4145,123.4145,123.1843,123.1997,10745.0
2018-02-12 14:05:00,160.66,160.72,160.25,160.37,18807.0,123.2304,123.2764,122.9159,123.0079,18807.0
2018-02-12 14:10:00,160.41,160.49,160.26,160.34,11516.0,123.0386,123.1,122.9236,122.9849,11516.0
2018-02-12 14:15:00,160.34,160.46,160.2,160.22,6100.0,122.9849,123.077,122.8775,122.8929,6100.0
2018-02-12 14:20:00,160.26,160.51,160.26,160.4,6258.0,122.9236,123.1153,122.9236,123.0309,6258.0
2018-02-12 14:25:00,160.48,160.66,160.46,160.66,1910.0,123.0923,123.2304,123.077,123.2304,1910.0
2018-02-12 14:30:00,160.73,160.93,160.65,160.77,11589.0,123.2841,123.4375,123.2227,123.3147,11589.0
2018-02-12 14:35:00,160.57,160.78,160.55,160.75,5466.0,123.1613,123.3224,123.146,123.2994,5466.0
2018-02-12 14:40:00,160.77,161.08,160.74,160.87,12179.0,123.3147,123.5525,123.2917,123.3914,12179.0
2018-02-12 14:45:00,160.71,160.81,160.6,160.71,11969.0,123.2687,123.3454,123.1843,123.2687,11969.0
2018-02-12 14:50:00,160.71,160.92,160.55,160.91,19500.0,123.2687,123.4298,123.146,123.4221,19500.0
2018-02-12 14:55:00,160.85,161.02,160.73,160.82,8189.0,123.3761,123.5065,123.2841,123.3531,8189.0
2018-02-12 15:00:00,160.83,161.01,160.78,160.95,10338.0,123.3608,123.4988,123.3224,123.4528,10338.0
2018-02-12 15:05:00,160.93,160.93,160.46,160.55,37698.0,123.4375,123.4375,123.077,123.146,37698.0
2018-02-12 15:10:00,160.55,161.11,160.55,161.05,13661.0,123.146,123.5755,123.146,123.5295,13661.0
2018-02-12 15:15:00,161.01,161.02,160.55,160.55,16855.0,123.4988,123.5065,123.146,123.146,16855.0
2018-02-12 15:20:00,160.61,160.83,160.57,160.62,20947.0,123.192,123.3608,123.1613,123.1997,20947.0
2018-02-12 15:25:00,160.64,160.68,160.59,160.65,24859.0,123.215,123.2457,123.1767,123.2227,24859.0
2018-02-12 15:30:00,160.65,160.81,160.44,160.58,41314.0,123.2227,123.3454,123.0616,123.169,41314.0
2018-02-12 15:35:00,160.62,160.66,159.77,160.05,14874.0,123.1997,123.2304,122.5477,122.7625,14874.0
2018-02-12 15:40:00,160.14,160.52,160.13,160.52,15025.0,122.8315,123.123,122.8238,123.123,15025.0
2018-02-12 15:45:00,160.51,160.51,159.52,160.2,59501.0,123.1153,123.1153,122.356,122.8775,59501.0
2018-02-12 15:50:00,160.1,160.52,160.09,160.27,40006.0,122.8008,123.123,122.7932,122.9312,40006.0
2018-02-12 15:55:00,160.26,160.37,159.63,160.09,126011.0,122.9236,123.0079,122.4403,122.7932,126011.0
2018-02-13 09:30:00,159.0,160.32,158.71,159.48,44928.0,121.9571,122.9696,121.7347,122.3253,44928.0
2018-02-13 09:35:00,159.4,159.74,158.73,159.45,13204.0,122.2639,122.5247,121.75,122.3023,13204.0
2018-02-13 09:40:00,159.42,159.7,158.91,159.0,11003.0,122.2793,122.494,121.8881,121.9571,11003.0
2018-02-13 09:45:00,159.04,159.11,158.62,158.69,17562.0,121.9878,122.0415,121.6656,121.7193,17562.0
2018-02-13 09:50:00,158.72,158.84,158.36,158.74,21635.0,121.7423,121.8344,121.4662,121.7577,21635.0
2018-02-13 09:55:00,158.8,159.16,158.62,159.16,11512.0,121.8037,122.0798,121.6656,122.0798,11512.0
2018-02-13 10:00:00,159.01,159.29,158.78,159.07,10879.0,121.9648,122.1795,121.7884,122.0108,10879.0
2018-02-13 10:05:00,158.97,158.97,158.37,158.41,8176.0,121.9341,121.9341,121.4739,121.5046,8176.0
2018-02-13 10:10:00,158.45,159.11,158.43,159.01,11154.0,121.5352,122.0415,121.5199,121.9648,11154.0
2018-02-13 10:15:00,159.06,159.2,158.88,159.09,8920.0,122.0031,122.1105,121.8651,122.0261,8920.0
2018-02-13 10:20:00,159.16,159.31,159.02,159.18,15580.0,122.0798,122.1949,121.9724,122.0952,15580.0
2018-02-13 10:25:00,159.18,159.32,159.0,159.07,14003.0,122.0952,122.2026,121.9571,122.0108,14003.0
2018-02-13 10:30:00,159.04,159.2,158.58,158.64,11369.0,121.9878,122.1105,121.635,121.681,11369.0
2018-02-13 10:35:00,158.62,159.1,158.6,158.76,8914.0,121.6656,122.0338,121.6503,121.773,8914.0
2018-02-13 10:40:00,158.96,159.1,158.75,158.75,9993.0,121.9264,122.0338,121.7653,121.7653,9993.0
2018-02-13 10:45:00,158.72,158.94,158.58,158.79,20903.0,121.7423,121.9111,121.635,121.796,20903.0
2018-02-13 10:50:00,158.75,158.79,158.34,158.46,8021.0,121.7653,121.796,121.4509,121.5429,8021.0
2018-02-13 10:55:00,158.43,158.75,158.36,158.41,13589.0,121.5199,121.7653,121.4662,121.5046,13589.0
2018-02-13 11:00:00,158.31,158.42,158.16,158.42,8196.0,121.4279,121.5122,121.3128,121.5122,8196.0
2018-02-13 11:05:00,158.39,158.53,158.18,158.36,7330.0,121.4892,121.5966,121.3281,121.4662,7330.0
2018-02-13 11:10:00,158.39,158.73,158.36,158.64,7775.0,121.4892,121.75,121.4662,121.681,7775.0
2018-02-13 11:15:00,158.73,158.95,158.73,158.92,3700.0,121.75,121.9188,121.75,121.8957,3700.0
2018-02-13 11:20:00,158.98,159.2,158.86,159.2,6600.0,121.9418,122.1105,121.8497,122.1105,6600.0
2018-02-13 11:25:00,159.29,159.31,159.0,159.0,8743.0,122.1795,122.1949,121.9571,121.9571,8743.0
2018-02-13 11:30:00,159.06,159.2,159.02,159.05,5641.0,122.0031,122.1105,121.9724,121.9955,5641.0
2018-02-13 11:35:00,158.98,159.1,158.95,159.1,7006.0,121.9418,122.0338,121.9188,122.0338,7006.0
2018-02-13 11:40:00,159.1,159.37,159.05,159.29,4389.0,122.0338,122.2409,121.9955,122.1795,4389.0
2018-02-13 11:45:00,159.3,159.66,159.27,159.56,5518.0,122.1872,122.4633,122.1642,122.3866,5518.0
2018-02-13 11:50:00,159.57,159.6,159.37,159.56,5316.0,122.3943,122.4173,122.2409,122.3866,5316.0
2018-02-13 11:55:00,159.6,159.83,159.6,159.7,5800.0,122.4173,122.5937,122.4173,122.494,5800.0
2018-02-13 12:00:00,159.61,159.75,159.53,159.69,10507.0,122.425,122.5324,122.3636,122.4864,10507.0
2018-02-13 12:05:00,159.64,159.66,159.47,159.49,2090.0,122.448,122.4633,122.3176,122.3329,2090.0
2018-02-13 12:10:00,159.59,159.67,159.51,159.67,6292.0,122.4096,122.471,122.3483,122.471,6292.0
2018-02-13 12:15:00,159.66,159.69,159.47,159.67,13732.0,122.4633,122.4864,122.3176,122.471,13732.0
2018-02-13 12:20:00,159.67,159.67,159.31,159.32,5660.0,122.471,122.471,122.1949,122.2026,5660.0
2018-02-13 12:25:00,159.29,159.31,159.22,159.22,2849.0,122.1795,122.1949,122.1259,122.1259,2849.0
2018-02-13 12:30:00,159.18,159.18,158.86,158.86,6825.0,122.0952,122.0952,121.8497,121.8497,6825.0
2018-02-13 12:35:00,158.93,159.09,158.87,158.97,11335.0,121.9034,122.0261,121.8574,121.9341,11335.0
2018-02-13 12:40:00,158.98,159.21,158.97,159.19,4600.0,121.9418,122.1182,121.9341,122.1028,4600.0
2018-02-13 12:45:00,159.18,159.39,159.05,159.39,5800.0,122.0952,122.2562,121.9955,122.2562,5800.0
2018-02-13 12:50:00,159.41,159.59,159.4,159.47,5641.0,122.2716,122.4096,122.2639,122.3176,5641.0
2018-02-13 12:55:00,159.46,159.46,159.35,159.35,2700.0,122.3099,122.3099,122.2256,122.2256,2700.0
2018-02-13 13:00:00,159.34,159.48,159.29,159.48,8233.0,122.2179,122.3253,122.1795,122.3253,8233.0
2018-02-13 13:05:00,159.45,159.69,159.4,159.68,7323.0,122.3023,122.4864,122.2639,122.4787,7323.0
2018-02-13 13:10:00,159.67,159.94,159.66,159.93,6332.0,122.471,122.6781,122.4633,122.6704,6332.0
2018-02-13 13:15:00,159.96,160.02,159.91,159.93,6015.0,122.6934,122.7395,122.6551,122.6704,6015.0
2018-02-13 13:20:00,160.02,160.42,159.99,160.42,8900.0,122.7395,123.0463,122.7165,123.0463,8900.0
2018-02-13 13:25:00,160.46,160.46,160.34,160.43,5080.0,123.077,123.077,122.9849,123.054,5080.0
2018-02-13 13:30:00,160.44,160.55,160.41,160.46,6728.0,123.0616,123.146,123.0386,123.077,6728.0
2018-02-13 13:35:00,160.47,160.64,160.41,160.64,11968.0,123.0846,123.215,123.0386,123.215,11968.0
2018-02-13 13:40:00,160.61,160.8,160.49,160.77,21350.0,123.192,123.3378,123.1,123.3147,21350.0
2018-02-13 13:45:00,160.78,160.81,160.29,160.29,10148.0,123.3224,123.3454,122.9466,122.9466,10148.0
2018-02-13 13:50:00,160.25,160.32,160.15,160.31,13369.0,122.9159,122.9696,122.8392,122.9619,13369.0
2018-02-13 13:55:00,160.3,160.53,160.2,160.47,7475.0,122.9542,123.1307,122.8775,123.0846,7475.0
2018-02-13 14:00:00,160.52,160.69,160.49,160.68,10492.0,123.123,123.2534,123.1,123.2457,10492.0
2018-02-13 14:05:00,160.65,160.8,160.58,160.78,9030.0,123.2227,123.3378,123.169,123.3224,9030.0
2018-02-13 14:10:00,160.81,161.0,160.75,160.93,6000.0,123.3454,123.4912,123.2994,123.4375,6000.0
2018-02-13 14:15:00,160.93,161.09,160.93,161.02,7442.0,123.4375,123.5602,123.4375,123.5065,7442.0
2018-02-13 14:20:00,161.05,161.17,160.98,161.06,7911.0,123.5295,123.6216,123.4758,123.5372,7911.0
2018-02-13 14:25:00,161.0,161.1,160.74,160.74,5264.0,123.4912,123.5679,123.2917,123.2917,5264.0
2018-02-13 14:30:00,160.68,160.68,160.46,160.61,4507.0,123.2457,123.2457,123.077,123.192,4507.0
2018-02-13 14:35:00,160.66,160.73,160.57,160.59,5800.0,123.2304,123.2841,123.1613,123.1767,5800.0
2018-02-13 14:40:00,160.62,160.62,160.44,160.51,4300.0,123.1997,123.1997,123.0616,123.1153,4300.0
2018-02-13 14:45:00,160.5,160.53,160.39,160.51,4379.0,123.1076,123.1307,123.0233,123.1153,4379.0
2018-02-13 14:50:00,160.49,160.7,160.45,160.58,4263.0,123.1,123.261,123.0693,123.169,4263.0
2018-02-13 14:55:00,160.52,160.77,160.52,160.68,7107.0,123.123,123.3147,123.123,123.2457,7107.0
2018-02-13 15:00:00,160.71,160.79,160.6,160.6,7345.0,123.2687,123.3301,123.1843,123.1843,7345.0
2018-02-13 15:05:00,160.59,160.71,160.59,160.69,5237.0,123.1767,123.2687,123.1767,123.2534,5237.0
2018-02-13 15:10:00,160.66,160.74,160.5,160.65,11706.0,123.2304,123.2917,123.1076,123.2227,11706.0
2018-02-13 15:15:00,160.66,160.75,160.61,160.61,10898.0,123.2304,123.2994,123.192,123.192,10898.0
2018-02-13 15:20:00,160.61,160.68,160.5,160.55,12047.0,123.192,123.2457,123.1076,123.146,12047.0
2018-02-13 15:25:00,160.54,160.56,160.4,160.44,14300.0,123.1383,123.1537,123.0309,123.0616,14300.0
2018-02-13 15:30:00,160.44,160.44,160.24,160.41,14430.0,123.0616,123.0616,122.9082,123.0386,14430.0
2018-02-13 15:35:00,160.41,160.65,160.36,160.58,11872.0,123.0386,123.2227,123.0003,123.169,11872.0
2018-02-13 15:40:00,160.59,160.6,160.15,160.16,16594.0,123.1767,123.1843,122.8392,122.8469,16594.0
2018-02-13 15:45:00,160.19,160.4,160.19,160.37,18858.0,122.8699,123.0309,122.8699,123.0079,18858.0
2018-02-13 15:50:00,160.39,160.45,160.06,160.12,47958.0,123.0233,123.0693,122.7702,122.8162,47958.0
2018-02-13 15:55:00,160.1,160.27,160.0,160.17,56702.0,122.8008,122.9312,122.7241,122.8545,56702.0
2018-02-14 09:30:00,159.07,161.09,159.07,160.5,36432.0,122.0108,123.5602,122.0108,123.1076,36432.0
2018-02-14 09:35:00,160.4,160.54,159.32,159.68,12220.0,123.0309,123.1383,122.2026,122.4787,12220.0
2018-02-14 09:40:00,159.59,159.68,159.13,159.31,21893.0,122.4096,122.4787,122.0568,122.1949,21893.0
2018-02-14 09:45:00,159.42,159.42,158.84,159.24,21312.0,122.2793,122.2793,121.8344,122.1412,21312.0
2018-02-14 09:50:00,159.23,159.71,159.2,159.4,10050.0,122.1335,122.5017,122.1105,122.2639,10050.0
2018-02-14 09:55:00,159.41,159.63,158.77,158.9,10582.0,122.2716,122.4403,121.7807,121.8804,10582.0
2018-02-14 10:00:00,158.97,159.22,158.9,159.06,7308.0,121.9341,122.1259,121.8804,122.0031,7308.0
2018-02-14 10:05:00,159.02,159.53,158.99,159.53,9386.0,121.9724,122.3636,121.9494,122.3636,9386.0
2018-02-14 10:10:00,159.63,160.0,159.5,159.84,14990.0,122.4403,122.7241,122.3406,122.6014,14990.0
2018-02-14 10:15:00,159.78,160.12,159.78,160.1,9830.0,122.5554,122.8162,122.5554,122.8008,9830.0
2018-02-14 10:20:00,160.1,160.39,159.75,159.8,11216.0,122.8008,123.0233,122.5324,122.5707,11216.0
2018-02-14 10:25:00,159.99,160.02,159.21,159.6,21406.0,122.7165,122.7395,122.1182,122.4173,21406.0
2018-02-14 10:30:00,159.58,159.98,159.58,159.84,11416.0,122.402,122.7088,122.402,122.6014,11416.0
2018-02-14 10:35:00,159.84,160.3,159.51,160.18,10978.0,122.6014,122.9542,122.3483,122.8622,10978.0
2018-02-14 10:40:00,160.25,160.48,160.02,160.16,12889.0,122.9159,123.0923,122.7395,122.8469,12889.0
2018-02-14 10:45:00,160.16,160.22,159.77,159.77,13610.0,122.8469,122.8929,122.5477,122.5477,13610.0
2018-02-14 10:50:00,159.92,159.94,159.77,159.83,8268.0,122.6628,122.6781,122.5477,122.5937,8268.0
2018-02-14 10:55:00,159.78,160.01,159.72,159.86,7439.0,122.5554,122.7318,122.5094,122.6167,7439.0
2018-02-14 11:00:00,159.92,160.1,159.65,159.8,9917.0,122.6628,122.8008,122.4557,122.5707,9917.0
2018-02-14 11:05:00,159.83,160.23,159.76,160.16,14759.0,122.5937,122.9005,122.54,122.8469,14759.0
2018-02-14 11:10:00,160.18,160.35,160.01,160.28,14217.0,122.8622,122.9926,122.7318,122.9389,14217.0
2018-02-14 11:15:00,160.28,160.31,160.01,160.24,22240.0,122.9389,122.9619,122.7318,122.9082,22240.0
2018-02-14 11:20:00,160.2,160.36,159.93,160.23,13842.0,122.8775,123.0003,122.6704,122.9005,13842.0
2018-02-14 11:25:00,160.3,160.49,160.22,160.34,8763.0,122.9542,123.1,122.8929,122.9849,8763.0
2018-02-14 11:30:00,160.44,160.5,160.28,160.38,6812.0,123.0616,123.1076,122.9389,123.0156,6812.0
2018-02-14 11:35:00,160.34,160.34,159.86,160.02,23745.0,122.9849,122.9849,122.6167,122.7395,23745.0
2018-02-14 11:40:00,160.03,160.31,159.92,160.08,22980.0,122.7471,122.9619,122.6628,122.7855,22980.0
2018-02-14 11:45:00,160.16,160.25,159.67,159.75,13582.0,122.8469,122.9159,122.471,122.5324,13582.0
2018-02-14 11:50:00,159.79,159.87,159.17,159.18,24486.0,122.5631,122.6244,122.0875,122.0952,24486.0
2018-02-14 11:55:00,159.28,159.41,159.12,159.16,17885.0,122.1719,122.2716,122.0491,122.0798,17885.0
2018-02-14 12:00:00,159.16,159.38,159.11,159.26,19860.0,122.0798,122.2486,122.0415,122.1565,19860.0
2018-02-14 12:05:00,159.27,159.29,159.04,159.08,11822.0,122.1642,122.1795,121.9878,122.0185,11822.0
2018-02-14 12:10:00,159.08,159.41,159.04,159.41,11748.0,122.0185,122.2716,121.9878,122.2716,11748.0
2018-02-14 12:15:00,159.5,159.5,159.33,159.4,10371.0,122.3406,122.3406,122.2102,122.2639,10371.0
2018-02-14 12:20:00,159.41,159.85,159.41,159.82,11812.0,122.2716,122.6091,122.2716,122.5861,11812.0
2018-02-14 12:25:00,159.86,160.29,159.85,160.15,7731.0,122.6167,122.9466,122.6091,122.8392,7731.0
2018-02-14 12:30:00,160.2,160.36,160.17,160.25,9097.0,122.8775,123.0003,122.8545,122.9159,9097.0
2018-02-14 12:35:00,160.25,160.41,160.24,160.24,9140.0,122.9159,123.0386,122.9082,122.9082,9140.0
2018-02-14 12:40:00,160.25,160.25,159.91,159.94,11587.0,122.9159,122.9159,122.6551,122.6781,11587.0
2018-02-14 12:45:00,159.94,160.13,159.94,159.95,9577.0,122.6781,122.8238,122.6781,122.6858,9577.0
2018-02-14 12:50:00,159.95,160.3,159.92,160.28,4435.0,122.6858,122.9542,122.6628,122.9389,4435.0
2018-02-14 12:55:00,160.28,160.51,160.21,160.47,7511.0,122.9389,123.1153,122.8852,123.0846,7511.0
2018-02-14 13:00:00,160.47,160.81,160.44,160.81,10569.0,123.0846,123.3454,123.0616,123.3454,10569.0
2018-02-14 13:05:00,160.9,161.03,160.79,160.81,10217.0,123.4145,123.5142,123.3301,123.3454,10217.0
2018-02-14 13:10:00,160.86,161.03,160.83,160.9,5578.0,123.3838,123.5142,123.3608,123.4145,5578.0
2018-02-14 13:15:00,160.89,161.08,160.86,160.94,5725.0,123.4068,123.5525,123.3838,123.4451,5725.0
2018-02-14 13:20:00,160.96,161.25,160.93,161.16,10604.0,123.4605,123.6829,123.4375,123.6139,10604.0
2018-02-14 13:25:00,161.2,161.34,161.14,161.14,6217.0,123.6446,123.7519,123.5985,123.5985,6217.0
2018-02-14 13:30:00,161.21,161.54,161.18,161.42,8715.0,123.6522,123.9053,123.6292,123.8133,8715.0
2018-02-14 13:35:00,161.46,161.65,161.32,161.32,9448.0,123.844,123.9897,123.7366,123.7366,9448.0
2018-02-14 13:40:00,161.4,161.62,161.36,161.6,7056.0,123.798,123.9667,123.7673,123.9514,7056.0
2018-02-14 13:45:00,161.55,161.73,161.49,161.59,7081.0,123.913,124.0511,123.867,123.9437,7081.0
2018-02-14 13:50:00,161.7,161.7,161.52,161.57,7559.0,124.0281,124.0281,123.89,123.9284,7559.0
2018-02-14 13:55:00,161.59,161.65,161.44,161.52,12085.0,123.9437,123.9897,123.8286,123.89,12085.0
2018-02-14 14:00:00,161.46,161.89,161.46,161.64,19607.0,123.844,124.1738,123.844,123.9821,19607.0
2018-02-14 14:05:00,161.63,161.85,161.58,161.69,9078.0,123.9744,124.1431,123.936,124.0204,9078.0
2018-02-14 14:10:00,161.7,161.8,161.57,161.65,9004.0,124.0281,124.1048,123.9284,123.9897,9004.0
2018-02-14 14:15:00,161.64,161.64,161.49,161.57,7128.0,123.9821,123.9821,123.867,123.9284,7128.0
2018-02-14 14:20:00,161.61,161.64,161.21,161.25,5353.0,123.959,123.9821,123.6522,123.6829,5353.0
2018-02-14 14:25:00,161.13,161.14,160.76,160.83,8195.0,123.5909,123.5985,123.3071,123.3608,8195.0
2018-02-14 14:30:00,160.77,161.23,160.59,161.23,18998.0,123.3147,123.6676,123.1767,123.6676,18998.0
2018-02-14 14:35:00,161.33,161.59,161.22,161.58,8433.0,123.7443,123.9437,123.6599,123.936,8433.0
2018-02-14 14:40:00,161.57,161.66,161.39,161.42,11435.0,123.9284,123.9974,123.7903,123.8133,11435.0
2018-02-14 14:45:00,161.47,161.96,161.39,161.95,16970.0,123.8517,124.2275,123.7903,124.2198,16970.0
2018-02-14 14:50:00,161.95,162.17,161.87,162.15,8818.0,124.2198,124.3886,124.1585,124.3732,8818.0
2018-02-14 14:55:00,162.12,162.17,161.85,161.93,16335.0,124.3502,124.3886,124.1431,124.2045,16335.0
2018-02-14 15:00:00,162.0,162.16,161.94,161.94,19401.0,124.2582,124.3809,124.2122,124.2122,19401.0
2018-02-14 15:05:00,162.02,162.38,162.02,162.21,13011.0,124.2735,124.5497,124.2735,124.4193,13011.0
2018-02-14 15:10:00,162.21,162.38,162.17,162.34,7298.0,124.4193,124.5497,124.3886,124.519,7298.0
2018-02-14 15:15:00,162.42,162.55,162.25,162.45,13647.0,124.5803,124.68,124.4499,124.6033,13647.0
2018-02-14 15:20:00,162.43,162.43,161.74,161.78,17165.0,124.588,124.588,124.0588,124.0894,17165.0
2018-02-14 15:25:00,161.74,162.08,161.73,161.86,18336.0,124.0588,124.3195,124.0511,124.1508,18336.0
2018-02-14 15:30:00,161.83,161.99,161.73,161.9,17310.0,124.1278,124.2505,124.0511,124.1815,17310.0
2018-02-14 15:35:00,161.89,162.15,161.83,162.07,19830.0,124.1738,124.3732,124.1278,124.3119,19830.0
2018-02-14 15:40:00,162.07,162.22,162.02,162.02,31606.0,124.3119,124.4269,124.2735,124.2735,31606.0
2018-02-14 15:45:00,161.95,162.23,161.87,161.93,44272.0,124.2198,124.4346,124.1585,124.2045,44272.0
2018-02-14 15:50:00,161.93,162.17,161.93,162.05,52095.0,124.2045,124.3886,124.2045,124.2965,52095.0
2018-02-14 15:55:00,162.05,162.2,161.93,162.15,81500.0,124.2965,124.4116,124.2045,124.3732,81500.0
2018-02-15 09:30:00,162.77,163.8,162.68,163.29,42011.0,124.8488,125.6388,124.7798,125.2476,42011.0
2018-02-15 09:35:00,163.2,163.7,163.08,163.7,9853.0,125.1786,125.5621,125.0866,125.5621,9853.0
2018-02-15 09:40:00,163.72,163.93,163.44,163.5,15580.0,125.5775,125.7385,125.3627,125.4087,15580.0
2018-02-15 09:45:00,163.45,163.75,163.34,163.52,12135.0,125.3704,125.6005,125.286,125.4241,12135.0
2018-02-15 09:50:00,163.52,163.58,163.21,163.52,10389.0,125.4241,125.4701,125.1863,125.4241,10389.0
2018-02-15 09:55:00,163.51,163.84,163.46,163.83,15945.0,125.4164,125.6695,125.378,125.6618,15945.0
2018-02-15 10:00:00,163.93,164.2,163.91,164.03,19202.0,125.7385,125.9456,125.7232,125.8152,19202.0
2018-02-15 10:05:00,164.04,164.1,163.66,163.66,14328.0,125.8229,125.8689,125.5314,125.5314,14328.0
2018-02-15 10:10:00,163.6,163.73,163.42,163.63,12115.0,125.4854,125.5851,125.3474,125.5084,12115.0
2018-02-15 10:15:00,163.62,163.8,163.18,163.31,12188.0,125.5008,125.6388,125.1633,125.263,12188.0
2018-02-15 10:20:00,163.31,163.53,163.19,163.19,17223.0,125.263,125.4317,125.1709,125.1709,17223.0
2018-02-15 10:25:00,163.14,163.51,163.13,163.37,5600.0,125.1326,125.4164,125.1249,125.309,5600.0
2018-02-15 10:30:00,163.3,163.5,163.05,163.08,6050.0,125.2553,125.4087,125.0636,125.0866,6050.0
2018-02-15 10:35:00,163.06,163.17,162.73,162.75,11612.0,125.0712,125.1556,124.8181,124.8335,11612.0
2018-02-15 10:40:00,162.66,162.88,162.4,162.42,7661.0,124.7644,124.9332,124.565,124.5803,7661.0
2018-02-15 10:45:00,162.48,162.64,162.33,162.41,10335.0,124.6264,124.7491,124.5113,124.5727,10335.0
2018-02-15 10:50:00,162.41,162.63,162.32,162.32,8069.0,124.5727,124.7414,124.5036,124.5036,8069.0
2018-02-15 10:55:00,162.32,162.32,161.73,161.73,12567.0,124.5036,124.5036,124.0511,124.0511,12567.0
2018-02-15 11:00:00,161.61,162.1,161.61,162.1,5835.0,123.959,124.3349,123.959,124.3349,5835.0
2018-02-15 11:05:00,162.1,162.72,162.1,162.58,7770.0,124.3349,124.8104,124.3349,124.7031,7770.0
2018-02-15 11:10:00,162.56,162.94,162.54,162.92,6225.0,124.6877,124.9792,124.6724,124.9638,6225.0
2018-02-15 11:15:00,162.86,162.88,162.67,162.78,5665.0,124.9178,124.9332,124.7721,124.8565,5665.0
2018-02-15 11:20:00,162.8,162.98,162.66,162.67,6442.0,124.8718,125.0099,124.7644,124.7721,6442.0
2018-02-15 11:25:00,162.7,162.75,162.21,162.75,14073.0,124.7951,124.8335,124.4193,124.8335,14073.0
2018-02-15 11:30:00,162.89,162.94,162.58,162.85,6052.0,124.9408,124.9792,124.7031,124.9102,6052.0
2018-02-15 11:35:00,162.81,162.98,162.62,162.62,5156.0,124.8795,125.0099,124.7337,124.7337,5156.0
2018-02-15 11:40:00,162.57,162.89,162.57,162.84,7529.0,124.6954,124.9408,124.6954,124.9025,7529.0
2018-02-15 11:45:00,162.78,162.89,162.62,162.89,4000.0,124.8565,124.9408,124.7337,124.9408,4000.0
2018-02-15 11:50:00,162.85,162.98,162.79,162.85,7080.0,124.9102,125.0099,124.8641,124.9102,7080.0
2018-02-15 11:55:00,162.82,162.9,162.65,162.84,5732.0,124.8871,124.9485,124.7567,124.9025,5732.0
2018-02-15 12:00:00,162.78,162.98,162.78,162.93,11075.0,124.8565,125.0099,124.8565,124.9715,11075.0
2018-02-15 12:05:00,162.85,163.05,162.72,163.05,5262.0,124.9102,125.0636,124.8104,125.0636,5262.0
2018-02-15 12:10:00,163.06,163.16,163.0,163.01,8349.0,125.0712,125.1479,125.0252,125.0329,8349.0
2018-02-15 12:15:00,163.02,163.16,163.02,163.16,5690.0,125.0405,125.1479,125.0405,125.1479,5690.0
2018-02-15 12:20:00,163.18,163.25,163.06,163.17,10293.0,125.1633,125.217,125.0712,125.1556,10293.0
2018-02-15 12:25:00,163.11,163.22,163.05,163.09,9892.0,125.1096,125.194,125.0636,125.0942,9892.0
2018-02-15 12:30:00,163.11,163.47,163.11,163.44,9393.0,125.1096,125.3857,125.1096,125.3627,9393.0
2018-02-15 12:35:00,163.44,163.46,163.22,163.25,8039.0,125.3627,125.378,125.194,125.217,8039.0
2018-02-15 12:40:00,163.31,163.31,163.12,163.2,6572.0,125.263,125.263,125.1173,125.1786,6572.0
2018-02-15 12:45:00,163.2,163.2,163.01,163.01,7593.0,125.1786,125.1786,125.0329,125.0329,7593.0
2018-02-15 12:50:00,163.03,163.1,162.85,162.85,9580.0,125.0482,125.1019,124.9102,124.9102,9580.0
2018-02-15 12:55:00,162.84,163.04,162.84,163.01,6413.0,124.9025,125.0559,124.9025,125.0329,6413.0
2018-02-15 13:00:00,163.0,163.12,162.98,163.03,12110.0,125.0252,125.1173,125.0099,125.0482,12110.0
2018-02-15 13:05:00,163.08,163.18,163.04,163.04,5900.0,125.0866,125.1633,125.0559,125.0559,5900.0
2018-02-15 13:10:00,163.09,163.4,163.09,163.28,8207.0,125.0942,125.332,125.0942,125.24,8207.0
2018-02-15 13:15:00,163.26,163.5,163.21,163.42,10780.0,125.2246,125.4087,125.1863,125.3474,10780.0
2018-02-15 13:20:00,163.36,163.41,163.17,163.31,8792.0,125.3013,125.3397,125.1556,125.263,8792.0
2018-02-15 13:25:00,163.28,163.33,163.14,163.27,3069.0,125.24,125.2783,125.1326,125.2323,3069.0
2018-02-15 13:30:00,163.21,163.25,163.06,163.23,3250.0,125.1863,125.217,125.0712,125.2016,3250.0
2018-02-15 13:35:00,163.2,163.35,163.15,163.19,9351.0,125.1786,125.2937,125.1403,125.1709,9351.0
2018-02-15 13:40:00,163.13,163.51,163.13,163.47,5800.0,125.1249,125.4164,125.1249,125.3857,5800.0
2018-02-15 13:45:00,163.43,163.63,163.35,163.61,8595.0,125.355,125.5084,125.2937,125.4931,8595.0
2018-02-15 13:50:00,163.6,163.67,163.46,163.61,10825.0,125.4854,125.5391,125.378,125.4931,10825.0
2018-02-15 13:55:00,163.6,163.69,163.51,163.67,5233.0,125.4854,125.5545,125.4164,125.5391,5233.0
2018-02-15 14:00:00,163.71,163.9,163.62,163.9,10440.0,125.5698,125.7155,125.5008,125.7155,10440.0
2018-02-15 14:05:00,163.86,163.91,163.71,163.77,20952.0,125.6848,125.7232,125.5698,125.6158,20952.0
2018-02-15 14:10:00,163.71,163.81,163.49,163.76,16749.0,125.5698,125.6465,125.4011,125.6081,16749.0
2018-02-15 14:15:00,163.8,164.07,163.8,164.05,7754.0,125.6388,125.8459,125.6388,125.8306,7754.0
2018-02-15 14:20:00,164.05,164.09,163.98,164.03,9490.0,125.8306,125.8613,125.7769,125.8152,9490.0
2018-02-15 14:25:00,164.05,164.27,164.03,164.24,6700.0,125.8306,125.9993,125.8152,125.9763,6700.0
2018-02-15 14:30:00,164.26,164.37,164.09,164.22,11172.0,125.9917,126.076,125.8613,125.961,11172.0
2018-02-15 14:35:00,164.23,164.29,164.15,164.25,7900.0,125.9686,126.0147,125.9073,125.984,7900.0
2018-02-15 14:40:00,164.19,164.28,164.11,164.22,11232.0,125.938,126.007,125.8766,125.961,11232.0
2018-02-15 14:45:00,164.2,164.4,164.2,164.4,8981.0,125.9456,126.099,125.9456,126.099,8981.0
2018-02-15 14:50:00,164.4,164.41,164.09,164.15,9264.0,126.099,126.1067,125.8613,125.9073,9264.0
2018-02-15 14:55:00,164.12,164.22,164.0,164.15,12155.0,125.8843,125.961,125.7922,125.9073,12155.0
2018-02-15 15:00:00,164.15,164.52,164.12,164.39,16494.0,125.9073,126.1911,125.8843,126.0914,16494.0
2018-02-15 15:05:00,164.35,164.57,164.3,164.42,14040.0,126.0607,126.2294,126.0223,126.1144,14040.0
2018-02-15 15:10:00,164.41,164.58,164.09,164.51,21113.0,126.1067,126.2371,125.8613,126.1834,21113.0
2018-02-15 15:15:00,164.5,164.74,164.5,164.7,25224.0,126.1757,126.3598,126.1757,126.3292,25224.0
2018-02-15 15:20:00,164.68,164.75,164.61,164.65,17035.0,126.3138,126.3675,126.2601,126.2908,17035.0
2018-02-15 15:25:00,164.69,164.75,164.41,164.53,19525.0,126.3215,126.3675,126.1067,126.1988,19525.0
2018-02-15 15:30:00,164.51,164.62,164.24,164.25,23621.0,126.1834,126.2678,125.9763,125.984,23621.0
2018-02-15 15:35:00,164.19,164.65,164.13,164.63,19365.0,125.938,126.2908,125.8919,126.2755,19365.0
2018-02-15 15:40:00,164.63,164.66,164.49,164.49,26639.0,126.2755,126.2985,126.1681,126.1681,26639.0
2018-02-15 15:45:00,164.45,164.66,164.45,164.49,26028.0,126.1374,126.2985,126.1374,126.1681,26028.0
2018-02-15 15:50:00,164.5,164.89,164.5,164.76,51053.0,126.1757,126.4749,126.1757,126.3752,51053.0
2018-02-15 15:55:00,164.77,165.21,164.71,165.12,86691.0,126.3828,126.7203,126.3368,126.6513,86691.0
2018-02-16 09:30:00,164.68,165.35,163.87,164.18,90999.0,126.3138,126.8277,125.6925,125.9303,90999.0
2018-02-16 09:35:00,164.0,164.46,163.7,163.7,9170.0,125.7922,126.1451,125.5621,125.5621,9170.0
2018-02-16 09:40:00,163.82,164.17,163.61,163.67,6359.0,125.6542,125.9226,125.4931,125.5391,6359.0
2018-02-16 09:45:00,163.59,164.04,163.11,163.65,23187.0,125.4778,125.8229,125.1096,125.5238,23187.0
2018-02-16 09:50:00,163.6,164.08,163.6,163.87,9982.0,125.4854,125.8536,125.4854,125.6925,9982.0
2018-02-16 09:55:00,163.93,164.06,163.57,163.6,12565.0,125.7385,125.8383,125.4624,125.4854,12565.0
2018-02-16 10:00:00,163.6,163.8,163.6,163.67,15947.0,125.4854,125.6388,125.4854,125.5391,15947.0
2018-02-16 10:05:00,163.7,163.72,163.0,163.42,17124.0,125.5621,125.5775,125.0252,125.3474,17124.0
2018-02-16 10:10:00,163.33,163.33,162.87,163.1,14014.0,125.2783,125.2783,124.9255,125.1019,14014.0
2018-02-16 10:15:00,163.13,163.28,162.81,163.03,11243.0,125.1249,125.24,124.8795,125.0482,11243.0
2018-02-16 10:20:00,162.97,162.98,162.59,162.78,14124.0,125.0022,125.0099,124.7107,124.8565,14124.0
2018-02-16 10:25:00,162.76,163.1,162.75,162.82,8106.0,124.8411,125.1019,124.8335,124.8871,8106.0
2018-02-16 10:30:00,162.86,163.15,162.66,162.66,17166.0,124.9178,125.1403,124.7644,124.7644,17166.0
2018-02-16 10:35:00,162.62,162.92,162.61,162.79,14179.0,124.7337,124.9638,124.7261,124.8641,14179.0
2018-02-16 10:40:00,162.76,162.84,162.63,162.77,7835.0,124.8411,124.9025,124.7414,124.8488,7835.0
2018-02-16 10:45:00,162.77,162.77,162.4,162.56,9830.0,124.8488,124.8488,124.565,124.6877,9830.0
2018-02-16 10:50:00,162.55,162.56,162.43,162.49,5390.0,124.68,124.6877,124.588,124.634,5390.0
2018-02-16 10:55:00,162.53,162.56,162.13,162.34,12265.0,124.6647,124.6877,124.3579,124.519,12265.0
2018-02-16 11:00:00,162.34,162.55,162.29,162.31,15811.0,124.519,124.68,124.4806,124.496,15811.0
2018-02-16 11:05:00,162.3,163.24,162.19,163.21,34776.0,124.4883,125.2093,124.4039,125.1863,34776.0
2018-02-16 11:10:00,163.05,163.05,162.76,162.83,9522.0,125.0636,125.0636,124.8411,124.8948,9522.0
2018-02-16 11:15:00,162.88,162.88,162.65,162.74,3121.0,124.9332,124.9332,124.7567,124.8258,3121.0
2018-02-16 11:20:00,162.78,162.79,162.42,162.43,6041.0,124.8565,124.8641,124.5803,124.588,6041.0
2018-02-16 11:25:00,162.47,162.65,162.3,162.38,11371.0,124.6187,124.7567,124.4883,124.5497,11371.0
2018-02-16 11:30:00,162.33,162.33,161.83,162.04,18548.0,124.5113,124.5113,124.1278,124.2889,18548.0
2018-02-16 11:35:00,162.0,162.14,161.89,161.94,12175.0,124.2582,124.3656,124.1738,124.2122,12175.0
2018-02-16 11:40:00,161.95,162.11,161.94,161.98,9358.0,124.2198,124.3426,124.2122,124.2428,9358.0
2018-02-16 11:45:00,162.07,162.14,161.78,162.01,26225.0,124.3119,124.3656,124.0894,124.2659,26225.0
2018-02-16 11:50:00,162.05,162.15,161.86,161.98,27772.0,124.2965,124.3732,124.1508,124.2428,27772.0
2018-02-16 11:55:00,161.98,162.12,161.89,162.0,18787.0,124.2428,124.3502,124.1738,124.2582,18787.0
2018-02-16 12:00:00,161.95,162.06,161.87,161.93,5800.0,124.2198,124.3042,124.1585,124.2045,5800.0
2018-02-16 12:05:00,161.92,162.22,161.89,162.21,3777.0,124.1968,124.4269,124.1738,124.4193,3777.0
2018-02-16 12:10:00,162.22,162.51,162.21,162.47,5004.0,124.4269,124.6494,124.4193,124.6187,5004.0
2018-02-16 12:15:00,162.49,162.59,162.36,162.59,2366.0,124.634,124.7107,124.5343,124.7107,2366.0
2018-02-16 12:20:00,162.59,162.76,162.59,162.69,4557.0,124.7107,124.8411,124.7107,124.7874,4557.0
2018-02-16 12:25:00,162.76,162.88,162.69,162.88,3815.0,124.8411,124.9332,124.7874,124.9332,3815.0
2018-02-16 12:30:00,162.93,163.32,162.92,163.23,13126.0,124.9715,125.2707,124.9638,125.2016,13126.0
2018-02-16 12:35:00,163.3,163.6,163.23,163.42,5243.0,125.2553,125.4854,125.2016,125.3474,5243.0
2018-02-16 12:40:00,163.38,163.45,162.81,162.95,10478.0,125.3167,125.3704,124.8795,124.9869,10478.0
2018-02-16 12:45:00,162.94,163.07,162.7,162.71,4656.0,124.9792,125.0789,124.7951,124.8028,4656.0
2018-02-16 12:50:00,162.72,162.73,162.33,162.34,9334.0,124.8104,124.8181,124.5113,124.519,9334.0
2018-02-16 12:55:00,162.42,162.5,162.22,162.5,5635.0,124.5803,124.6417,124.4269,124.6417,5635.0
2018-02-16 13:00:00,162.49,162.95,162.49,162.69,5337.0,124.634,124.9869,124.634,124.7874,5337.0
2018-02-16 13:05:00,162.68,162.81,162.61,162.68,2988.0,124.7798,124.8795,124.7261,124.7798,2988.0
2018-02-16 13:10:00,162.8,162.8,162.26,162.42,10555.0,124.8718,124.8718,124.4576,124.5803,10555.0
2018-02-16 13:15:00,162.4,162.47,162.28,162.44,3408.0,124.565,124.6187,124.4729,124.5957,3408.0
2018-02-16 13:20:00,162.45,162.71,162.41,162.59,7200.0,124.6033,124.8028,124.5727,124.7107,7200.0
2018-02-16 13:25:00,162.63,162.63,162.29,162.29,2835.0,124.7414,124.7414,124.4806,124.4806,2835.0
2018-02-16 13:30:00,162.38,162.38,162.02,162.27,6856.0,124.5497,124.5497,124.2735,124.4653,6856.0
2018-02-16 13:35:00,162.38,162.64,162.23,162.48,3383.0,124.5497,124.7491,124.4346,124.6264,3383.0
2018-02-16 13:40:00,162.42,162.77,162.38,162.77,5854.0,124.5803,124.8488,124.5497,124.8488,5854.0
2018-02-16 13:45:00,162.58,162.94,162.57,162.74,3358.0,124.7031,124.9792,124.6954,124.8258,3358.0
2018-02-16 13:50:00,162.81,162.96,162.53,162.68,4065.0,124.8795,124.9945,124.6647,124.7798,4065.0
2018-02-16 13:55:00,162.55,163.03,162.55,162.87,2725.0,124.68,125.0482,124.68,124.9255,2725.0
2018-02-16 14:00:00,162.94,163.04,162.49,162.49,14670.0,124.9792,125.0559,124.634,124.634,14670.0
2018-02-16 14:05:00,162.53,162.71,162.29,162.29,6332.0,124.6647,124.8028,124.4806,124.4806,6332.0
2018-02-16 14:10:00,162.26,162.5,162.26,162.3,5563.0,124.4576,124.6417,124.4576,124.4883,5563.0
2018-02-16 14:15:00,162.25,162.43,161.91,162.43,6902.0,124.4499,124.588,124.1891,124.588,6902.0
2018-02-16 14:20:00,162.47,162.47,162.06,162.23,4100.0,124.6187,124.6187,124.3042,124.4346,4100.0
2018-02-16 14:25:00,162.3,162.49,162.14,162.42,5184.0,124.4883,124.634,124.3656,124.5803,5184.0
2018-02-16 14:30:00,162.4,162.53,162.23,162.44,8033.0,124.565,124.6647,124.4346,124.5957,8033.0
2018-02-16 14:35:00,162.35,162.68,162.33,162.38,8819.0,124.5266,124.7798,124.5113,124.5497,8819.0
2018-02-16 14:40:00,162.4,162.4,162.07,162.07,8287.0,124.565,124.565,124.3119,124.3119,8287.0
2018-02-16 14:45:00,162.06,162.27,162.0,162.15,6299.0,124.3042,124.4653,124.2582,124.3732,6299.0
2018-02-16 14:50:00,162.14,162.32,162.03,162.24,6215.0,124.3656,124.5036,124.2812,124.4423,6215.0
2018-02-16 14:55:00,162.38,162.57,162.38,162.57,4806.0,124.5497,124.6954,124.5497,124.6954,4806.0
2018-02-16 15:00:00,162.58,162.8,162.58,162.69,5844.0,124.7031,124.8718,124.7031,124.7874,5844.0
2018-02-16 15:05:00,162.71,162.9,162.7,162.85,9453.0,124.8028,124.9485,124.7951,124.9102,9453.0
2018-02-16 15:10:00,162.86,162.92,162.66,162.66,6336.0,124.9178,124.9638,124.7644,124.7644,6336.0
2018-02-16 15:15:00,162.77,162.79,162.53,162.68,5243.0,124.8488,124.8641,124.6647,124.7798,5243.0
2018-02-16 15:20:00,162.72,162.73,162.61,162.67,6569.0,124.8104,124.8181,124.7261,124.7721,6569.0
2018-02-16 15:25:00,162.62,162.82,162.57,162.65,10345.0,124.7337,124.8871,124.6954,124.7567,10345.0
2018-02-16 15:30:00,162.68,162.79,162.56,162.57,5979.0,124.7798,124.8641,124.6877,124.6954,5979.0
2018-02-16 15:35:00,162.57,162.78,162.52,162.67,8170.0,124.6954,124.8565,124.657,124.7721,8170.0
2018-02-16 15:40:00,162.68,162.77,162.63,162.68,10043.0,124.7798,124.8488,124.7414,124.7798,10043.0
2018-02-16 15:45:00,162.7,163.11,162.7,162.99,21977.0,124.7951,125.1096,124.7951,125.0175,21977.0
2018-02-16 15:50:00,162.99,162.99,162.66,162.8,26483.0,125.0175,125.0175,124.7644,124.8718,26483.0
2018-02-16 15:55:00,162.82,162.83,162.34,162.36,93450.0,124.8871,124.8948,124.519,124.5343,93450.0
2018-02-20 09:30:00,161.73,163.8,161.52,162.93,44006.0,124.0511,125.6388,123.89,124.9715,44006.0
2018-02-20 09:35:00,163.31,164.27,162.94,163.99,25958.0,125.263,125.9993,124.9792,125.7846,25958.0
2018-02-20 09:40:00,163.78,164.03,163.33,163.87,14500.0,125.6235,125.8152,125.2783,125.6925,14500.0
2018-02-20 09:45:00,163.78,164.52,163.7,164.35,18767.0,125.6235,126.1911,125.5621,126.0607,18767.0
2018-02-20 09:50:00,164.36,164.66,164.18,164.28,9628.0,126.0684,126.2985,125.9303,126.007,9628.0
2018-02-20 09:55:00,164.33,164.35,163.12,163.32,14980.0,126.0454,126.0607,125.1173,125.2707,14980.0
2018-02-20 10:00:00,163.35,163.79,163.21,163.52,16232.0,125.2937,125.6312,125.1863,125.4241,16232.0
2018-02-20 10:05:00,163.47,164.16,163.47,164.16,12386.0,125.3857,125.915,125.3857,125.915,12386.0
2018-02-20 10:10:00,164.06,164.23,163.83,163.86,7504.0,125.8383,125.9686,125.6618,125.6848,7504.0
2018-02-20 10:15:00,163.77,163.86,163.39,163.72,13487.0,125.6158,125.6848,125.3243,125.5775,13487.0
2018-02-20 10:20:00,163.62,163.79,163.53,163.57,5078.0,125.5008,125.6312,125.4317,125.4624,5078.0
2018-02-20 10:25:00,163.61,163.78,163.46,163.77,8428.0,125.4931,125.6235,125.378,125.6158,8428.0
2018-02-20 10:30:00,163.79,164.15,163.64,163.8,20886.0,125.6312,125.9073,125.5161,125.6388,20886.0
2018-02-20 10:35:00,163.74,163.89,163.31,163.31,8816.0,125.5928,125.7079,125.263,125.263,8816.0
2018-02-20 10:40:00,163.3,163.57,163.28,163.55,9054.0,125.2553,125.4624,125.24,125.4471,9054.0
2018-02-20 10:45:00,163.56,163.63,163.33,163.62,6796.0,125.4547,125.5084,125.2783,125.5008,6796.0
2018-02-20 10:50:00,163.64,163.64,163.32,163.44,5300.0,125.5161,125.5161,125.2707,125.3627,5300.0
2018-02-20 10:55:00,163.45,163.49,163.23,163.4,7398.0,125.3704,125.4011,125.2016,125.332,7398.0
2018-02-20 11:00:00,163.37,163.73,163.34,163.68,23969.0,125.309,125.5851,125.286,125.5468,23969.0
2018-02-20 11:05:00,163.69,163.84,163.46,163.46,8007.0,125.5545,125.6695,125.378,125.378,8007.0
2018-02-20 11:10:00,163.53,163.62,163.31,163.38,6736.0,125.4317,125.5008,125.263,125.3167,6736.0
2018-02-20 11:15:00,163.41,163.42,163.04,163.35,10421.0,125.3397,125.3474,125.0559,125.2937,10421.0
2018-02-20 11:20:00,163.42,163.68,163.36,163.39,8770.0,125.3474,125.5468,125.3013,125.3243,8770.0
2018-02-20 11:25:00,163.33,163.67,163.22,163.67,7568.0,125.2783,125.5391,125.194,125.5391,7568.0
2018-02-20 11:30:00,163.75,163.83,163.53,163.73,8163.0,125.6005,125.6618,125.4317,125.5851,8163.0
2018-02-20 11:35:00,163.82,163.98,163.51,163.51,18853.0,125.6542,125.7769,125.4164,125.4164,18853.0
2018-02-20 11:40:00,163.47,163.51,163.39,163.47,4843.0,125.3857,125.4164,125.3243,125.3857,4843.0
2018-02-20 11:45:00,163.39,163.42,163.3,163.37,2806.0,125.3243,125.3474,125.2553,125.309,2806.0
2018-02-20 11:50:00,163.37,163.68,163.35,163.68,5555.0,125.309,125.5468,125.2937,125.5468,5555.0
2018-02-20 11:55:00,163.69,163.88,163.56,163.83,7673.0,125.5545,125.7002,125.4547,125.6618,7673.0
2018-02-20 12:00:00,163.8,164.07,163.8,163.99,3939.0,125.6388,125.8459,125.6388,125.7846,3939.0
2018-02-20 12:05:00,164.05,164.25,164.05,164.17,11690.0,125.8306,125.984,125.8306,125.9226,11690.0
2018-02-20 12:10:00,164.12,164.22,163.92,163.93,7592.0,125.8843,125.961,125.7309,125.7385,7592.0
2018-02-20 12:15:00,163.96,164.11,163.96,164.08,4775.0,125.7616,125.8766,125.7616,125.8536,4775.0
2018-02-20 12:20:00,164.1,164.32,164.09,164.26,6486.0,125.8689,126.0377,125.8613,125.9917,6486.0
2018-02-20 12:25:00,164.26,164.32,164.15,164.26,8199.0,125.9917,126.0377,125.9073,125.9917,8199.0
2018-02-20 12:30:00,164.31,164.46,164.3,164.4,8191.0,126.03,126.1451,126.0223,126.099,8191.0
2018-02-20 12:35:00,164.39,164.59,164.36,164.41,6635.0,126.0914,126.2448,126.0684,126.1067,6635.0
2018-02-20 12:40:00,164.48,164.48,163.87,163.91,6160.0,126.1604,126.1604,125.6925,125.7232,6160.0
2018-02-20 12:45:00,163.92,163.99,163.92,163.94,3696.0,125.7309,125.7846,125.7309,125.7462,3696.0
2018-02-20 12:50:00,163.96,164.09,163.91,163.97,4001.0,125.7616,125.8613,125.7232,125.7692,4001.0
2018-02-20 12:55:00,164.01,164.19,163.86,163.93,6445.0,125.7999,125.938,125.6848,125.7385,6445.0
2018-02-20 13:00:00,163.94,164.07,163.8,163.88,8059.0,125.7462,125.8459,125.6388,125.7002,8059.0
2018-02-20 13:05:00,163.87,163.89,163.7,163.74,2800.0,125.6925,125.7079,125.5621,125.5928,2800.0
2018-02-20 13:10:00,163.71,163.91,163.62,163.88,4062.0,125.5698,125.7232,125.5008,125.7002,4062.0
2018-02-20 13:15:00,163.83,164.03,163.78,163.9,3756.0,125.6618,125.8152,125.6235,125.7155,3756.0
2018-02-20 13:20:00,163.83,163.87,163.74,163.87,4078.0,125.6618,125.6925,125.5928,125.6925,4078.0
2018-02-20 13:25:00,163.87,163.87,163.61,163.62,1121.0,125.6925,125.6925,125.4931,125.5008,1121.0
2018-02-20 13:30:00,163.57,163.8,163.57,163.73,5173.0,125.4624,125.6388,125.4624,125.5851,5173.0
2018-02-20 13:35:00,163.8,163.88,163.7,163.82,7984.0,125.6388,125.7002,125.5621,125.6542,7984.0
2018-02-20 13:40:00,163.86,163.86,163.63,163.68,3805.0,125.6848,125.6848,125.5084,125.5468,3805.0
2018-02-20 13:45:00,163.71,163.91,163.71,163.9,2400.0,125.5698,125.7232,125.5698,125.7155,2400.0
2018-02-20 13:50:00,163.95,164.11,163.88,164.06,13440.0,125.7539,125.8766,125.7002,125.8383,13440.0
2018-02-20 13:55:00,164.06,164.09,163.92,164.04,6081.0,125.8383,125.8613,125.7309,125.8229,6081.0
2018-02-20 14:00:00,164.05,164.1,163.93,164.0,15780.0,125.8306,125.8689,125.7385,125.7922,15780.0
2018-02-20 14:05:00,163.99,163.99,163.53,163.53,14144.0,125.7846,125.7846,125.4317,125.4317,14144.0
2018-02-20 14:10:00,163.63,163.63,163.24,163.34,5657.0,125.5084,125.5084,125.2093,125.286,5657.0
2018-02-20 14:15:00,163.27,163.35,163.16,163.17,4410.0,125.2323,125.2937,125.1479,125.1556,4410.0
2018-02-20 14:20:00,163.15,163.24,162.95,163.14,9022.0,125.1403,125.2093,124.9869,125.1326,9022.0
2018-02-20 14:25:00,163.19,163.42,163.16,163.33,5031.0,125.1709,125.3474,125.1479,125.2783,5031.0
2018-02-20 14:30:00,163.19,163.34,163.18,163.2,3518.0,125.1709,125.286,125.1633,125.1786,3518.0
2018-02-20 14:35:00,163.25,163.61,163.25,163.58,8356.0,125.217,125.4931,125.217,125.4701,8356.0
2018-02-20 14:40:00,163.6,163.64,163.45,163.52,4400.0,125.4854,125.5161,125.3704,125.4241,4400.0
2018-02-20 14:45:00,163.5,163.52,163.28,163.3,5854.0,125.4087,125.4241,125.24,125.2553,5854.0
2018-02-20 14:50:00,163.22,163.33,163.05,163.06,5393.0,125.194,125.2783,125.0636,125.0712,5393.0
2018-02-20 14:55:00,163.0,163.22,163.0,163.07,9133.0,125.0252,125.194,125.0252,125.0789,9133.0
2018-02-20 15:00:00,163.07,163.44,163.07,163.36,6862.0,125.0789,125.3627,125.0789,125.3013,6862.0
2018-02-20 15:05:00,163.4,163.6,163.06,163.22,18494.0,125.332,125.4854,125.0712,125.194,18494.0
2018-02-20 15:10:00,163.13,163.4,163.08,163.22,7613.0,125.1249,125.332,125.0866,125.194,7613.0
2018-02-20 15:15:00,163.22,163.46,163.13,163.25,14292.0,125.194,125.378,125.1249,125.217,14292.0
2018-02-20 15:20:00,163.19,163.26,162.92,163.24,14501.0,125.1709,125.2246,124.9638,125.2093,14501.0
2018-02-20 15:25:00,163.26,163.51,163.24,163.5,18895.0,125.2246,125.4164,125.2093,125.4087,18895.0
2018-02-20 15:30:00,163.5,163.63,163.47,163.58,19190.0,125.4087,125.5084,125.3857,125.4701,19190.0
2018-02-20 15:35:00,163.62,163.7,163.47,163.49,18807.0,125.5008,125.5621,125.3857,125.4011,18807.0
2018-02-20 15:40:00,163.46,163.46,163.09,163.13,14900.0,125.378,125.378,125.0942,125.1249,14900.0
2018-02-20 15:45:00,163.1,163.42,162.7,163.4,33865.0,125.1019,125.3474,124.7951,125.332,33865.0
2018-02-20 15:50:00,163.48,163.65,163.4,163.64,29805.0,125.3934,125.5238,125.332,125.5161,29805.0
2018-02-20 15:55:00,163.69,163.75,163.34,163.35,48885.0,125.5545,125.6005,125.286,125.2937,48885.0
2018-02-21 09:30:00,163.11,163.78,162.86,163.74,33462.0,125.1096,125.6235,124.9178,125.5928,33462.0
2018-02-21 09:35:00,163.73,164.12,163.52,163.88,13846.0,125.5851,125.8843,125.4241,125.7002,13846.0
2018-02-21 09:40:00,163.94,164.2,163.7,163.75,8110.0,125.7462,125.9456,125.5621,125.6005,8110.0
2018-02-21 09:45:00,163.91,164.24,163.86,164.17,7290.0,125.7232,125.9763,125.6848,125.9226,7290.0
2018-02-21 09:50:00,164.22,164.38,164.04,164.04,4960.0,125.961,126.0837,125.8229,125.8229,4960.0
2018-02-21 09:55:00,164.06,164.06,163.63,163.95,4640.0,125.8383,125.8383,125.5084,125.7539,4640.0
2018-02-21 10:00:00,163.8,163.94,163.44,163.56,8679.0,125.6388,125.7462,125.3627,125.4547,8679.0
2018-02-21 10:05:00,163.56,164.1,163.53,164.0,6665.0,125.4547,125.8689,125.4317,125.7922,6665.0
2018-02-21 10:10:00,163.94,163.99,163.52,163.97,7012.0,125.7462,125.7846,125.4241,125.7692,7012.0
2018-02-21 10:15:00,163.88,163.96,163.78,163.96,3100.0,125.7002,125.7616,125.6235,125.7616,3100.0
2018-02-21 10:20:00,164.12,164.12,163.83,163.83,8377.0,125.8843,125.8843,125.6618,125.6618,8377.0
2018-02-21 10:25:00,163.82,163.85,163.23,163.48,13457.0,125.6542,125.6772,125.2016,125.3934,13457.0
2018-02-21 10:30:00,163.48,163.83,163.42,163.83,5090.0,125.3934,125.6618,125.3474,125.6618,5090.0
2018-02-21 10:35:00,163.87,164.11,163.71,163.9,7843.0,125.6925,125.8766,125.5698,125.7155,7843.0
2018-02-21 10:40:00,164.03,164.03,163.8,163.86,9026.0,125.8152,125.8152,125.6388,125.6848,9026.0
2018-02-21 10:45:00,163.87,163.96,163.7,163.7,16565.0,125.6925,125.7616,125.5621,125.5621,16565.0
2018-02-21 10:50:00,163.74,163.74,163.43,163.5,7280.0,125.5928,125.5928,125.355,125.4087,7280.0
2018-02-21 10:55:00,163.48,163.48,163.3,163.43,5457.0,125.3934,125.3934,125.2553,125.355,5457.0
2018-02-21 11:00:00,163.58,163.65,163.3,163.3,7776.0,125.4701,125.5238,125.2553,125.2553,7776.0
2018-02-21 11:05:00,163.34,163.7,163.33,163.7,8743.0,125.286,125.5621,125.2783,125.5621,8743.0
2018-02-21 11:10:00,163.58,163.68,163.19,163.5,7474.0,125.4701,125.5468,125.1709,125.4087,7474.0
2018-02-21 11:15:00,163.51,163.61,163.3,163.61,3587.0,125.4164,125.4931,125.2553,125.4931,3587.0
2018-02-21 11:20:00,163.62,163.87,163.61,163.84,4858.0,125.5008,125.6925,125.4931,125.6695,4858.0
2018-02-21 11:25:00,163.8,163.97,163.65,163.84,8781.0,125.6388,125.7692,125.5238,125.6695,8781.0
2018-02-21 11:30:00,163.84,163.92,163.62,163.66,5200.0,125.6695,125.7309,125.5008,125.5314,5200.0
2018-02-21 11:35:00,163.78,163.87,163.69,163.78,4115.0,125.6235,125.6925,125.5545,125.6235,4115.0
2018-02-21 11:40:00,163.76,163.9,163.5,163.5,6475.0,125.6081,125.7155,125.4087,125.4087,6475.0
2018-02-21 11:45:00,163.5,163.78,163.48,163.72,5728.0,125.4087,125.6235,125.3934,125.5775,5728.0
2018-02-21 11:50:00,163.64,163.98,163.64,163.96,7249.0,125.5161,125.7769,125.5161,125.7616,7249.0
2018-02-21 11:55:00,163.95,164.04,163.88,163.98,7025.0,125.7539,125.8229,125.7002,125.7769,7025.0
2018-02-21 12:00:00,163.85,163.91,163.47,163.47,6062.0,125.6772,125.7232,125.3857,125.3857,6062.0
2018-02-21 12:05:00,163.53,163.6,163.45,163.48,4731.0,125.4317,125.4854,125.3704,125.3934,4731.0
2018-02-21 12:10:00,163.54,163.7,163.5,163.55,3976.0,125.4394,125.5621,125.4087,125.4471,3976.0
2018-02-21 12:15:00,163.53,163.63,163.43,163.62,10377.0,125.4317,125.5084,125.355,125.5008,10377.0
2018-02-21 12:20:00,163.63,163.63,163.48,163.5,1458.0,125.5084,125.5084,125.3934,125.4087,1458.0
2018-02-21 12:25:00,163.45,163.55,163.39,163.5,3661.0,125.3704,125.4471,125.3243,125.4087,3661.0
2018-02-21 12:30:00,163.48,163.54,163.46,163.54,2620.0,125.3934,125.4394,125.378,125.4394,2620.0
2018-02-21 12:35:00,163.52,163.64,163.5,163.62,4133.0,125.4241,125.5161,125.4087,125.5008,4133.0
2018-02-21 12:40:00,163.64,163.76,163.63,163.63,2900.0,125.5161,125.6081,125.5084,125.5084,2900.0
2018-02-21 12:45:00,163.68,163.88,163.64,163.8,4142.0,125.5468,125.7002,125.5161,125.6388,4142.0
2018-02-21 12:50:00,163.83,164.03,163.83,163.96,5013.0,125.6618,125.8152,125.6618,125.7616,5013.0
2018-02-21 12:55:00,164.0,164.1,163.96,164.1,2800.0,125.7922,125.8689,125.7616,125.8689,2800.0
2018-02-21 13:00:00,164.06,164.22,164.06,164.17,2776.0,125.8383,125.961,125.8383,125.9226,2776.0
2018-02-21 13:05:00,164.08,164.22,164.08,164.2,2537.0,125.8536,125.961,125.8536,125.9456,2537.0
2018-02-21 13:10:00,164.11,164.2,164.06,164.18,3694.0,125.8766,125.9456,125.8383,125.9303,3694.0
2018-02-21 13:15:00,164.15,164.26,164.13,164.13,3813.0,125.9073,125.9917,125.8919,125.8919,3813.0
2018-02-21 13:20:00,164.15,164.27,164.13,164.24,5695.0,125.9073,125.9993,125.8919,125.9763,5695.0
2018-02-21 13:25:00,164.2,164.25,164.08,164.11,5457.0,125.9456,125.984,125.8536,125.8766,5457.0
2018-02-21 13:30:00,164.12,164.2,163.99,164.06,3700.0,125.8843,125.9456,125.7846,125.8383,3700.0
2018-02-21 13:35:00,164.0,164.06,163.72,163.81,8447.0,125.7922,125.8383,125.5775,125.6465,8447.0
2018-02-21 13:40:00,163.74,163.91,163.74,163.83,4351.0,125.5928,125.7232,125.5928,125.6618,4351.0
2018-02-21 13:45:00,163.83,163.84,163.38,163.59,52317.0,125.6618,125.6695,125.3167,125.4778,52317.0
2018-02-21 13:50:00,163.55,163.55,163.39,163.48,11098.0,125.4471,125.4471,125.3243,125.3934,11098.0
2018-02-21 13:55:00,163.48,163.71,163.48,163.7,4183.0,125.3934,125.5698,125.3934,125.5621,4183.0
2018-02-21 14:00:00,163.63,164.44,163.57,164.44,10189.0,125.5084,126.1297,125.4624,126.1297,10189.0
2018-02-21 14:05:00,164.47,164.81,164.29,164.47,15592.0,126.1527,126.4135,126.0147,126.1527,15592.0
2018-02-21 14:10:00,164.48,164.51,163.84,163.84,8669.0,126.1604,126.1834,125.6695,125.6695,8669.0
2018-02-21 14:15:00,164.02,164.26,163.83,164.22,10543.0,125.8076,125.9917,125.6618,125.961,10543.0
2018-02-21 14:20:00,164.17,164.32,163.99,164.21,5188.0,125.9226,126.0377,125.7846,125.9533,5188.0
2018-02-21 14:25:00,164.18,164.37,164.12,164.12,3688.0,125.9303,126.076,125.8843,125.8843,3688.0
2018-02-21 14:30:00,164.16,164.26,163.97,164.04,8704.0,125.915,125.9917,125.7692,125.8229,8704.0
2018-02-21 14:35:00,164.03,164.26,163.89,164.11,3728.0,125.8152,125.9917,125.7079,125.8766,3728.0
2018-02-21 14:40:00,164.21,164.34,164.1,164.14,2947.0,125.9533,126.053,125.8689,125.8996,2947.0
2018-02-21 14:45:00,164.07,164.16,163.75,163.84,6494.0,125.8459,125.915,125.6005,125.6695,6494.0
2018-02-21 14:50:00,163.8,163.83,163.4,163.56,8230.0,125.6388,125.6618,125.332,125.4547,8230.0
2018-02-21 14:55:00,163.5,163.87,163.5,163.65,6581.0,125.4087,125.6925,125.4087,125.5238,6581.0
2018-02-21 15:00:00,163.61,163.66,163.14,163.25,11327.0,125.4931,125.5314,125.1326,125.217,11327.0
2018-02-21 15:05:00,163.25,163.25,162.72,162.82,19398.0,125.217,125.217,124.8104,124.8871,19398.0
2018-02-21 15:10:00,162.82,163.05,162.51,162.83,12965.0,124.8871,125.0636,124.6494,124.8948,12965.0
2018-02-21 15:15:00,162.75,162.97,162.6,162.68,8214.0,124.8335,125.0022,124.7184,124.7798,8214.0
2018-02-21 15:20:00,162.72,162.94,162.46,162.57,14700.0,124.8104,124.9792,124.611,124.6954,14700.0
2018-02-21 15:25:00,162.61,163.0,162.38,162.92,14328.0,124.7261,125.0252,124.5497,124.9638,14328.0
2018-02-21 15:30:00,162.94,163.24,162.86,162.9,9117.0,124.9792,125.2093,124.9178,124.9485,9117.0
2018-02-21 15:35:00,162.97,163.03,162.76,162.77,14371.0,125.0022,125.0482,124.8411,124.8488,14371.0
2018-02-21 15:40:00,162.75,162.75,162.24,162.26,22075.0,124.8335,124.8335,124.4423,124.4576,22075.0
2018-02-21 15:45:00,162.34,162.79,162.28,162.4,20610.0,124.519,124.8641,124.4729,124.565,20610.0
2018-02-21 15:50:00,162.35,162.53,162.16,162.33,28248.0,124.5266,124.6647,124.3809,124.5113,28248.0
2018-02-21 15:55:00,162.34,162.36,161.73,161.79,45397.0,124.519,124.5343,124.0511,124.0971,45397.0
2018-02-22 09:30:00,162.46,163.03,162.24,162.94,14156.0,124.611,125.0482,124.4423,124.9792,14156.0
2018-02-22 09:35:00,163.14,163.28,162.73,163.28,7240.0,125.1326,125.24,124.8181,125.24,7240.0
2018-02-22 09:40:00,163.2,163.38,162.62,162.62,8965.0,125.1786,125.3167,124.7337,124.7337,8965.0
2018-02-22 09:45:00,162.65,162.79,162.42,162.57,7136.0,124.7567,124.8641,124.5803,124.6954,7136.0
2018-02-22 09:50:00,162.58,162.58,161.96,162.12,13350.0,124.7031,124.7031,124.2275,124.3502,13350.0
2018-02-22 09:55:00,162.02,162.51,161.78,162.25,8407.0,124.2735,124.6494,124.0894,124.4499,8407.0
2018-02-22 10:00:00,162.31,162.32,161.35,161.37,13369.0,124.496,124.5036,123.7596,123.775,13369.0
2018-02-22 10:05:00,161.38,161.75,161.34,161.61,9338.0,123.7826,124.0664,123.7519,123.959,9338.0
2018-02-22 10:10:00,161.77,161.81,161.29,161.29,11880.0,124.0818,124.1124,123.7136,123.7136,11880.0
2018-02-22 10:15:00,161.34,161.74,161.34,161.4,8190.0,123.7519,124.0588,123.7519,123.798,8190.0
2018-02-22 10:20:00,161.53,161.73,161.44,161.45,3576.0,123.8977,124.0511,123.8286,123.8363,3576.0
2018-02-22 10:25:00,161.42,161.59,161.39,161.52,3192.0,123.8133,123.9437,123.7903,123.89,3192.0
2018-02-22 10:30:00,161.49,161.55,161.05,161.05,7127.0,123.867,123.913,123.5295,123.5295,7127.0
2018-02-22 10:35:00,161.05,161.37,160.99,161.37,7316.0,123.5295,123.775,123.4835,123.775,7316.0
2018-02-22 10:40:00,161.45,161.55,161.35,161.52,5562.0,123.8363,123.913,123.7596,123.89,5562.0
2018-02-22 10:45:00,161.49,161.84,161.49,161.8,4500.0,123.867,124.1355,123.867,124.1048,4500.0
2018-02-22 10:50:00,161.8,161.94,161.66,161.76,9748.0,124.1048,124.2122,123.9974,124.0741,9748.0
2018-02-22 10:55:00,161.73,161.86,161.58,161.69,10793.0,124.0511,124.1508,123.936,124.0204,10793.0
2018-02-22 11:00:00,161.58,161.86,161.58,161.77,9900.0,123.936,124.1508,123.936,124.0818,9900.0
2018-02-22 11:05:00,161.8,161.97,161.79,161.9,12336.0,124.1048,124.2352,124.0971,124.1815,12336.0
2018-02-22 11:10:00,161.88,162.17,161.86,162.05,13150.0,124.1661,124.3886,124.1508,124.2965,13150.0
2018-02-22 11:15:00,162.03,162.08,161.77,161.81,8113.0,124.2812,124.3195,124.0818,124.1124,8113.0
2018-02-22 11:20:00,161.78,161.93,161.67,161.67,7641.0,124.0894,124.2045,124.0051,124.0051,7641.0
2018-02-22 11:25:00,161.77,161.97,161.63,161.97,2346.0,124.0818,124.2352,123.9744,124.2352,2346.0
2018-02-22 11:30:00,161.88,161.88,161.7,161.76,4400.0,124.1661,124.1661,124.0281,124.0741,4400.0
2018-02-22 11:35:00,161.78,161.78,161.54,161.67,6160.0,124.0894,124.0894,123.9053,124.0051,6160.0
2018-02-22 11:40:00,161.74,161.9,161.74,161.9,4900.0,124.0588,124.1815,124.0588,124.1815,4900.0
2018-02-22 11:45:00,161.84,161.84,161.75,161.78,4032.0,124.1355,124.1355,124.0664,124.0894,4032.0
2018-02-22 11:50:00,161.71,161.71,161.49,161.56,19859.0,124.0357,124.0357,123.867,123.9207,19859.0
2018-02-22 11:55:00,161.54,161.68,161.44,161.46,11288.0,123.9053,124.0127,123.8286,123.844,11288.0
2018-02-22 12:00:00,161.46,161.62,161.46,161.48,7028.0,123.844,123.9667,123.844,123.8593,7028.0
2018-02-22 12:05:00,161.48,161.58,161.41,161.55,7750.0,123.8593,123.936,123.8056,123.913,7750.0
2018-02-22 12:10:00,161.6,161.66,161.51,161.61,8200.0,123.9514,123.9974,123.8823,123.959,8200.0
2018-02-22 12:15:00,161.62,161.72,161.61,161.61,3200.0,123.9667,124.0434,123.959,123.959,3200.0
2018-02-22 12:20:00,161.67,161.72,161.53,161.62,3155.0,124.0051,124.0434,123.8977,123.9667,3155.0
2018-02-22 12:25:00,161.58,161.62,161.35,161.38,2900.0,123.936,123.9667,123.7596,123.7826,2900.0
2018-02-22 12:30:00,161.36,161.45,161.08,161.12,5782.0,123.7673,123.8363,123.5525,123.5832,5782.0
2018-02-22 12:35:00,161.24,161.32,161.13,161.32,5450.0,123.6752,123.7366,123.5909,123.7366,5450.0
2018-02-22 12:40:00,161.32,161.44,161.28,161.29,6632.0,123.7366,123.8286,123.7059,123.7136,6632.0
2018-02-22 12:45:00,161.31,161.36,161.17,161.17,5271.0,123.7289,123.7673,123.6216,123.6216,5271.0
2018-02-22 12:50:00,161.14,161.36,161.02,161.35,4469.0,123.5985,123.7673,123.5065,123.7596,4469.0
2018-02-22 12:55:00,161.39,161.39,161.11,161.11,6208.0,123.7903,123.7903,123.5755,123.5755,6208.0
2018-02-22 13:00:00,161.22,161.46,161.19,161.43,8373.0,123.6599,123.844,123.6369,123.821,8373.0
2018-02-22 13:05:00,161.4,161.65,161.35,161.55,6961.0,123.798,123.9897,123.7596,123.913,6961.0
2018-02-22 13:10:00,161.56,161.59,161.16,161.16,16351.0,123.9207,123.9437,123.6139,123.6139,16351.0
2018-02-22 13:15:00,161.26,161.41,161.19,161.28,5088.0,123.6906,123.8056,123.6369,123.7059,5088.0
2018-02-22 13:20:00,161.25,161.5,161.25,161.48,6347.0,123.6829,123.8747,123.6829,123.8593,6347.0
2018-02-22 13:25:00,161.45,161.65,161.37,161.63,4654.0,123.8363,123.9897,123.775,123.9744,4654.0
2018-02-22 13:30:00,161.61,161.71,161.45,161.45,6482.0,123.959,124.0357,123.8363,123.8363,6482.0
2018-02-22 13:35:00,161.51,161.79,161.49,161.74,11323.0,123.8823,124.0971,123.867,124.0588,11323.0
2018-02-22 13:40:00,161.75,161.75,161.51,161.6,5408.0,124.0664,124.0664,123.8823,123.9514,5408.0
2018-02-22 13:45:00,161.61,161.61,161.31,161.33,7302.0,123.959,123.959,123.7289,123.7443,7302.0
2018-02-22 13:50:00,161.3,161.51,161.17,161.51,5711.0,123.7213,123.8823,123.6216,123.8823,5711.0
2018-02-22 13:55:00,161.51,161.57,161.38,161.45,5313.0,123.8823,123.9284,123.7826,123.8363,5313.0
2018-02-22 14:00:00,161.41,161.65,161.35,161.61,4945.0,123.8056,123.9897,123.7596,123.959,4945.0
2018-02-22 14:05:00,161.66,161.73,161.49,161.49,10862.0,123.9974,124.0511,123.867,123.867,10862.0
2018-02-22 14:10:00,161.54,161.58,161.45,161.56,4096.0,123.9053,123.936,123.8363,123.9207,4096.0
2018-02-22 14:15:00,161.6,161.65,161.56,161.65,6613.0,123.9514,123.9897,123.9207,123.9897,6613.0
2018-02-22 14:20:00,161.66,161.67,161.45,161.57,9734.0,123.9974,124.0051,123.8363,123.9284,9734.0
2018-02-22 14:25:00,161.58,161.84,161.56,161.76,6009.0,123.936,124.1355,123.9207,124.0741,6009.0
2018-02-22 14:30:00,161.81,162.0,161.81,161.94,8910.0,124.1124,124.2582,124.1124,124.2122,8910.0
2018-02-22 14:35:00,161.93,161.94,161.72,161.8,26758.0,124.2045,124.2122,124.0434,124.1048,26758.0
2018-02-22 14:40:00,161.8,161.8,161.49,161.59,8686.0,124.1048,124.1048,123.867,123.9437,8686.0
2018-02-22 14:45:00,161.57,161.59,161.48,161.53,5382.0,123.9284,123.9437,123.8593,123.8977,5382.0
2018-02-22 14:50:00,161.53,161.53,161.22,161.26,18408.0,123.8977,123.8977,123.6599,123.6906,18408.0
2018-02-22 14:55:00,161.23,161.29,160.71,160.81,14655.0,123.6676,123.7136,123.2687,123.3454,14655.0
2018-02-22 15:00:00,160.77,160.92,160.45,160.62,5555.0,123.3147,123.4298,123.0693,123.1997,5555.0
2018-02-22 15:05:00,160.56,160.72,160.35,160.4,6962.0,123.1537,123.2764,122.9926,123.0309,6962.0
2018-02-22 15:10:00,160.45,160.74,160.33,160.74,6266.0,123.0693,123.2917,122.9772,123.2917,6266.0
2018-02-22 15:15:00,160.64,160.81,160.55,160.74,7050.0,123.215,123.3454,123.146,123.2917,7050.0
2018-02-22 15:20:00,160.76,161.02,160.71,160.92,9567.0,123.3071,123.5065,123.2687,123.4298,9567.0
2018-02-22 15:25:00,160.9,161.07,160.73,160.74,37456.0,123.4145,123.5448,123.2841,123.2917,37456.0
2018-02-22 15:30:00,160.81,160.82,160.48,160.76,16698.0,123.3454,123.3531,123.0923,123.3071,16698.0
2018-02-22 15:35:00,160.72,160.73,160.5,160.64,13037.0,123.2764,123.2841,123.1076,123.215,13037.0
2018-02-22 15:40:00,160.6,160.94,160.58,160.63,13199.0,123.1843,123.4451,123.169,123.2074,13199.0
2018-02-22 15:45:00,160.64,160.64,160.06,160.11,22506.0,123.215,123.215,122.7702,122.8085,22506.0
2018-02-22 15:50:00,160.07,160.68,160.07,160.58,36267.0,122.7778,123.2457,122.7778,123.169,36267.0
2018-02-22 15:55:00,160.6,160.66,160.35,160.53,48959.0,123.1843,123.2304,122.9926,123.1307,48959.0
2018-02-23 09:30:00,161.2,162.31,161.15,162.31,25099.0,123.6446,124.496,123.6062,124.496,25099.0
2018-02-23 09:35:00,162.28,162.71,162.0,162.71,22270.0,124.4729,124.8028,124.2582,124.8028,22270.0
2018-02-23 09:40:00,162.56,163.23,162.53,162.95,26199.0,124.6877,125.2016,124.6647,124.9869,26199.0
2018-02-23 09:45:00,162.95,163.25,162.67,162.67,13522.0,124.9869,125.217,124.7721,124.7721,13522.0
2018-02-23 09:50:00,162.62,162.78,162.48,162.77,4918.0,124.7337,124.8565,124.6264,124.8488,4918.0
2018-02-23 09:55:00,162.93,163.02,162.59,162.93,4546.0,124.9715,125.0405,124.7107,124.9715,4546.0
2018-02-23 10:00:00,162.8,163.21,162.66,163.14,8021.0,124.8718,125.1863,124.7644,125.1326,8021.0
2018-02-23 10:05:00,163.1,163.14,162.55,162.56,10301.0,125.1019,125.1326,124.68,124.6877,10301.0
2018-02-23 10:10:00,162.56,162.79,162.44,162.7,9852.0,124.6877,124.8641,124.5957,124.7951,9852.0
2018-02-23 10:15:00,162.75,162.82,162.15,162.39,13467.0,124.8335,124.8871,124.3732,124.5573,13467.0
2018-02-23 10:20:00,162.37,162.88,162.27,162.88,6482.0,124.542,124.9332,124.4653,124.9332,6482.0
2018-02-23 10:25:00,162.88,163.02,162.73,162.91,5772.0,124.9332,125.0405,124.8181,124.9562,5772.0
2018-02-23 10:30:00,162.91,163.2,162.88,162.88,4115.0,124.9562,125.1786,124.9332,124.9332,4115.0
2018-02-23 10:35:00,162.84,163.14,162.67,162.98,10536.0,124.9025,125.1326,124.7721,125.0099,10536.0
2018-02-23 10:40:00,163.02,163.26,162.97,163.14,8286.0,125.0405,125.2246,125.0022,125.1326,8286.0
2018-02-23 10:45:00,163.08,163.21,163.02,163.21,5267.0,125.0866,125.1863,125.0405,125.1863,5267.0
2018-02-23 10:50:00,163.24,163.36,163.06,163.06,18571.0,125.2093,125.3013,125.0712,125.0712,18571.0
2018-02-23 10:55:00,163.03,163.03,162.7,162.7,5100.0,125.0482,125.0482,124.7951,124.7951,5100.0
2018-02-23 11:00:00,162.78,163.48,162.78,163.39,5682.0,124.8565,125.3934,124.8565,125.3243,5682.0
2018-02-23 11:05:00,163.38,163.53,163.17,163.51,7790.0,125.3167,125.4317,125.1556,125.4164,7790.0
2018-02-23 11:10:00,163.53,163.69,163.34,163.62,8722.0,125.4317,125.5545,125.286,125.5008,8722.0
2018-02-23 11:15:00,163.62,163.75,163.18,163.18,5465.0,125.5008,125.6005,125.1633,125.1633,5465.0
2018-02-23 11:20:00,163.31,163.55,163.31,163.32,7032.0,125.263,125.4471,125.263,125.2707,7032.0
2018-02-23 11:25:00,163.28,163.45,163.11,163.11,12285.0,125.24,125.3704,125.1096,125.1096,12285.0
2018-02-23 11:30:00,163.21,163.57,163.21,163.41,6961.0,125.1863,125.4624,125.1863,125.3397,6961.0
2018-02-23 11:35:00,163.38,163.69,163.38,163.65,8700.0,125.3167,125.5545,125.3167,125.5238,8700.0
2018-02-23 11:40:00,163.7,163.7,163.35,163.53,6328.0,125.5621,125.5621,125.2937,125.4317,6328.0
2018-02-23 11:45:00,163.46,163.55,163.35,163.42,5576.0,125.378,125.4471,125.2937,125.3474,5576.0
2018-02-23 11:50:00,163.39,163.54,163.24,163.4,9627.0,125.3243,125.4394,125.2093,125.332,9627.0
2018-02-23 11:55:00,163.38,163.7,163.38,163.63,5658.0,125.3167,125.5621,125.3167,125.5084,5658.0
2018-02-23 12:00:00,163.58,163.68,163.51,163.64,2529.0,125.4701,125.5468,125.4164,125.5161,2529.0
2018-02-23 12:05:00,163.63,163.7,163.37,163.49,9544.0,125.5084,125.5621,125.309,125.4011,9544.0
2018-02-23 12:10:00,163.47,163.58,163.42,163.46,4741.0,125.3857,125.4701,125.3474,125.378,4741.0
2018-02-23 12:15:00,163.43,163.58,163.42,163.58,3054.0,125.355,125.4701,125.3474,125.4701,3054.0
2018-02-23 12:20:00,163.56,163.59,163.48,163.51,3110.0,125.4547,125.4778,125.3934,125.4164,3110.0
2018-02-23 12:25:00,163.54,163.54,163.18,163.18,5671.0,125.4394,125.4394,125.1633,125.1633,5671.0
2018-02-23 12:30:00,163.24,163.39,163.16,163.3,4358.0,125.2093,125.3243,125.1479,125.2553,4358.0
2018-02-23 12:35:00,163.3,163.43,163.3,163.43,1521.0,125.2553,125.355,125.2553,125.355,1521.0
2018-02-23 12:40:00,163.39,163.39,163.15,163.22,5568.0,125.3243,125.3243,125.1403,125.194,5568.0
2018-02-23 12:45:00,163.18,163.37,163.15,163.3,6595.0,125.1633,125.309,125.1403,125.2553,6595.0
2018-02-23 12:50:00,163.3,163.3,163.17,163.18,3860.0,125.2553,125.2553,125.1556,125.1633,3860.0
2018-02-23 12:55:00,163.21,163.21,162.97,162.98,6572.0,125.1863,125.1863,125.0022,125.0099,6572.0
2018-02-23 13:00:00,163.0,163.04,162.89,162.97,7800.0,125.0252,125.0559,124.9408,125.0022,7800.0
2018-02-23 13:05:00,162.97,162.97,162.71,162.71,6178.0,125.0022,125.0022,124.8028,124.8028,6178.0
2018-02-23 13:10:00,162.8,162.82,162.75,162.8,995.0,124.8718,124.8871,124.8335,124.8718,995.0
2018-02-23 13:15:00,162.77,162.94,162.77,162.91,4164.0,124.8488,124.9792,124.8488,124.9562,4164.0
2018-02-23 13:20:00,162.93,163.06,162.93,163.03,3494.0,124.9715,125.0712,124.9715,125.0482,3494.0
2018-02-23 13:25:00,163.03,163.06,162.84,163.03,4697.0,125.0482,125.0712,124.9025,125.0482,4697.0
2018-02-23 13:30:00,163.05,163.11,162.91,163.05,3723.0,125.0636,125.1096,124.9562,125.0636,3723.0
2018-02-23 13:35:00,163.03,163.19,163.03,163.15,2800.0,125.0482,125.1709,125.0482,125.1403,2800.0
2018-02-23 13:40:00,163.2,163.21,163.05,163.05,2100.0,125.1786,125.1863,125.0636,125.0636,2100.0
2018-02-23 13:45:00,163.04,163.11,163.01,163.11,2850.0,125.0559,125.1096,125.0329,125.1096,2850.0
2018-02-23 13:50:00,163.11,163.11,162.95,162.95,5734.0,125.1096,125.1096,124.9869,124.9869,5734.0
2018-02-23 13:55:00,162.98,163.07,162.98,163.07,1925.0,125.0099,125.0789,125.0099,125.0789,1925.0
2018-02-23 14:00:00,163.05,163.08,162.8,162.84,3323.0,125.0636,125.0866,124.8718,124.9025,3323.0
2018-02-23 14:05:00,162.83,162.83,162.59,162.69,4235.0,124.8948,124.8948,124.7107,124.7874,4235.0
2018-02-23 14:10:00,162.71,162.74,162.6,162.74,4150.0,124.8028,124.8258,124.7184,124.8258,4150.0
2018-02-23 14:15:00,162.75,162.93,162.75,162.86,5220.0,124.8335,124.9715,124.8335,124.9178,5220.0
2018-02-23 14:20:00,162.77,162.96,162.71,162.88,2867.0,124.8488,124.9945,124.8028,124.9332,2867.0
2018-02-23 14:25:00,162.94,162.98,162.88,162.96,2289.0,124.9792,125.0099,124.9332,124.9945,2289.0
2018-02-23 14:30:00,162.96,162.97,162.82,162.94,6543.0,124.9945,125.0022,124.8871,124.9792,6543.0
2018-02-23 14:35:00,162.94,162.96,162.73,162.81,5994.0,124.9792,124.9945,124.8181,124.8795,5994.0
2018-02-23 14:40:00,162.82,162.96,162.82,162.96,1109.0,124.8871,124.9945,124.8871,124.9945,1109.0
2018-02-23 14:45:00,163.07,163.25,163.07,163.21,2600.0,125.0789,125.217,125.0789,125.1863,2600.0
2018-02-23 14:50:00,163.25,163.37,163.15,163.23,7811.0,125.217,125.309,125.1403,125.2016,7811.0
2018-02-23 14:55:00,163.29,163.44,163.29,163.44,3810.0,125.2476,125.3627,125.2476,125.3627,3810.0
2018-02-23 15:00:00,163.43,163.59,163.41,163.56,5655.0,125.355,125.4778,125.3397,125.4547,5655.0
2018-02-23 15:05:00,163.64,163.64,163.35,163.35,8831.0,125.5161,125.5161,125.2937,125.2937,8831.0
2018-02-23 15:10:00,163.46,163.48,163.36,163.36,5582.0,125.378,125.3934,125.3013,125.3013,5582.0
2018-02-23 15:15:00,163.39,163.57,163.39,163.52,8262.0,125.3243,125.4624,125.3243,125.4241,8262.0
2018-02-23 15:20:00,163.52,163.69,163.47,163.66,6943.0,125.4241,125.5545,125.3857,125.5314,6943.0
2018-02-23 15:25:00,163.67,163.74,163.62,163.72,4951.0,125.5391,125.5928,125.5008,125.5775,4951.0
2018-02-23 15:30:00,163.73,163.8,163.5,163.5,11383.0,125.5851,125.6388,125.4087,125.4087,11383.0
2018-02-23 15:35:00,163.52,163.75,163.52,163.68,8851.0,125.4241,125.6005,125.4241,125.5468,8851.0
2018-02-23 15:40:00,163.7,163.77,163.58,163.75,11896.0,125.5621,125.6158,125.4701,125.6005,11896.0
2018-02-23 15:45:00,163.75,163.89,163.67,163.67,11089.0,125.6005,125.7079,125.5391,125.5391,11089.0
2018-02-23 15:50:00,163.73,163.79,163.6,163.66,18654.0,125.5851,125.6312,125.4854,125.5314,18654.0
2018-02-23 15:55:00,163.67,164.08,163.64,164.05,43895.0,125.5391,125.8536,125.5161,125.8306,43895.0
2018-02-26 09:30:00,164.52,165.09,164.5,164.61,26436.0,126.1911,126.6283,126.1757,126.2601,26436.0
2018-02-26 09:35:00,164.62,165.58,164.62,165.58,11005.0,126.2678,127.0041,126.2678,127.0041,11005.0
2018-02-26 09:40:00,165.48,165.71,164.9,164.97,11714.0,126.9274,127.1038,126.4826,126.5362,11714.0
2018-02-26 09:45:00,164.97,165.09,164.52,164.91,7900.0,126.5362,126.6283,126.1911,126.4902,7900.0
2018-02-26 09:50:00,164.88,164.96,164.55,164.56,4979.0,126.4672,126.5286,126.2141,126.2218,4979.0
2018-02-26 09:55:00,164.58,164.58,164.27,164.39,3829.0,126.2371,126.2371,125.9993,126.0914,3829.0
2018-02-26 10:00:00,164.38,164.47,164.11,164.12,5665.0,126.0837,126.1527,125.8766,125.8843,5665.0
2018-02-26 10:05:00,164.05,164.33,163.93,164.0,10813.0,125.8306,126.0454,125.7385,125.7922,10813.0
2018-02-26 10:10:00,163.96,164.17,163.81,163.82,9556.0,125.7616,125.9226,125.6465,125.6542,9556.0
2018-02-26 10:15:00,163.86,164.14,163.6,164.14,7982.0,125.6848,125.8996,125.4854,125.8996,7982.0
2018-02-26 10:20:00,164.14,164.27,164.04,164.23,15411.0,125.8996,125.9993,125.8229,125.9686,15411.0
2018-02-26 10:25:00,164.17,164.29,163.97,164.22,11515.0,125.9226,126.0147,125.7692,125.961,11515.0
2018-02-26 10:30:00,164.27,164.31,164.14,164.22,2500.0,125.9993,126.03,125.8996,125.961,2500.0
2018-02-26 10:35:00,164.15,164.56,164.15,164.56,4700.0,125.9073,126.2218,125.9073,126.2218,4700.0
2018-02-26 10:40:00,164.55,164.94,164.43,164.78,9986.0,126.2141,126.5132,126.1221,126.3905,9986.0
2018-02-26 10:45:00,164.8,164.99,164.67,164.9,5187.0,126.4059,126.5516,126.3061,126.4826,5187.0
2018-02-26 10:50:00,164.89,164.89,164.54,164.72,4873.0,126.4749,126.4749,126.2064,126.3445,4873.0
2018-02-26 10:55:00,164.76,164.86,164.55,164.77,4856.0,126.3752,126.4519,126.2141,126.3828,4856.0
2018-02-26 11:00:00,164.77,165.04,164.68,164.94,6300.0,126.3828,126.5899,126.3138,126.5132,6300.0
2018-02-26 11:05:00,164.84,164.89,164.74,164.81,9610.0,126.4365,126.4749,126.3598,126.4135,9610.0
2018-02-26 11:10:00,164.78,164.9,164.74,164.77,5207.0,126.3905,126.4826,126.3598,126.3828,5207.0
2018-02-26 11:15:00,164.8,165.07,164.8,164.97,7823.0,126.4059,126.613,126.4059,126.5362,7823.0
2018-02-26 11:20:00,164.94,164.98,164.55,164.64,14142.0,126.5132,126.5439,126.2141,126.2831,14142.0
2018-02-26 11:25:00,164.59,164.8,164.37,164.8,8223.0,126.2448,126.4059,126.076,126.4059,8223.0
2018-02-26 11:30:00,164.75,164.94,164.66,164.94,4353.0,126.3675,126.5132,126.2985,126.5132,4353.0
2018-02-26 11:35:00,164.93,164.99,164.68,164.74,4700.0,126.5056,126.5516,126.3138,126.3598,4700.0
2018-02-26 11:40:00,164.72,165.06,164.71,164.93,4777.0,126.3445,126.6053,126.3368,126.5056,4777.0
2018-02-26 11:45:00,164.98,165.13,164.92,164.94,4883.0,126.5439,126.659,126.4979,126.5132,4883.0
2018-02-26 11:50:00,164.97,165.02,164.83,164.97,5022.0,126.5362,126.5746,126.4289,126.5362,5022.0
2018-02-26 11:55:00,164.93,165.07,164.85,164.93,3596.0,126.5056,126.613,126.4442,126.5056,3596.0
2018-02-26 12:00:00,164.95,165.05,164.81,165.0,5020.0,126.5209,126.5976,126.4135,126.5593,5020.0
2018-02-26 12:05:00,165.09,165.26,165.06,165.23,4241.0,126.6283,126.7587,126.6053,126.7357,4241.0
2018-02-26 12:10:00,165.23,165.5,165.23,165.36,5769.0,126.7357,126.9428,126.7357,126.8354,5769.0
2018-02-26 12:15:00,165.36,165.41,165.13,165.23,4626.0,126.8354,126.8737,126.659,126.7357,4626.0
2018-02-26 12:20:00,165.32,165.39,165.32,165.33,3550.0,126.8047,126.8584,126.8047,126.8124,3550.0
2018-02-26 12:25:00,165.36,165.52,165.34,165.52,5100.0,126.8354,126.9581,126.82,126.9581,5100.0
2018-02-26 12:30:00,165.55,165.6,165.38,165.38,2421.0,126.9811,127.0195,126.8507,126.8507,2421.0
2018-02-26 12:35:00,165.36,165.4,165.27,165.36,4025.0,126.8354,126.8661,126.7664,126.8354,4025.0
2018-02-26 12:40:00,165.35,165.48,165.27,165.47,3705.0,126.8277,126.9274,126.7664,126.9198,3705.0
2018-02-26 12:45:00,165.47,165.75,165.44,165.75,3500.0,126.9198,127.1345,126.8968,127.1345,3500.0
2018-02-26 12:50:00,165.76,165.79,165.5,165.53,3033.0,127.1422,127.1652,126.9428,126.9658,3033.0
2018-02-26 12:55:00,165.54,165.64,165.54,165.6,4374.0,126.9735,127.0502,126.9735,127.0195,4374.0
2018-02-26 13:00:00,165.58,165.68,165.55,165.55,4185.0,127.0041,127.0808,126.9811,126.9811,4185.0
2018-02-26 13:05:00,165.6,165.72,165.58,165.72,5433.0,127.0195,127.1115,127.0041,127.1115,5433.0
2018-02-26 13:10:00,165.72,165.77,165.68,165.73,3833.0,127.1115,127.1499,127.0808,127.1192,3833.0
2018-02-26 13:15:00,165.73,165.74,165.52,165.55,2786.0,127.1192,127.1269,126.9581,126.9811,2786.0
2018-02-26 13:20:00,165.55,165.7,165.55,165.66,4868.0,126.9811,127.0962,126.9811,127.0655,4868.0
2018-02-26 13:25:00,165.69,165.89,165.65,165.89,3499.0,127.0885,127.2419,127.0578,127.2419,3499.0
2018-02-26 13:30:00,165.77,165.88,165.74,165.75,3400.0,127.1499,127.2342,127.1269,127.1345,3400.0
2018-02-26 13:35:00,165.74,165.78,165.71,165.76,3125.0,127.1269,127.1575,127.1038,127.1422,3125.0
2018-02-26 13:40:00,165.79,165.87,165.78,165.83,7172.0,127.1652,127.2266,127.1575,127.1959,7172.0
2018-02-26 13:45:00,165.88,165.89,165.81,165.87,3875.0,127.2342,127.2419,127.1806,127.2266,3875.0
2018-02-26 13:50:00,165.87,165.92,165.82,165.84,5826.0,127.2266,127.2649,127.1882,127.2036,5826.0
2018-02-26 13:55:00,165.85,166.0,165.85,165.97,4728.0,127.2112,127.3263,127.2112,127.3033,4728.0
2018-02-26 14:00:00,165.95,166.06,165.91,165.96,15415.0,127.2879,127.3723,127.2573,127.2956,15415.0
2018-02-26 14:05:00,166.0,166.06,165.95,166.03,6730.0,127.3263,127.3723,127.2879,127.3493,6730.0
2018-02-26 14:10:00,166.03,166.13,165.99,166.13,4453.0,127.3493,127.426,127.3186,127.426,4453.0
2018-02-26 14:15:00,166.09,166.33,166.04,166.27,7398.0,127.3953,127.5794,127.357,127.5334,7398.0
2018-02-26 14:20:00,166.23,166.43,166.23,166.42,5075.0,127.5027,127.6561,127.5027,127.6484,5075.0
2018-02-26 14:25:00,166.41,166.45,166.05,166.1,8831.0,127.6408,127.6714,127.3646,127.403,8831.0
2018-02-26 14:30:00,166.1,166.12,165.78,165.89,7143.0,127.403,127.4183,127.1575,127.2419,7143.0
2018-02-26 14:35:00,165.95,166.13,165.95,166.04,6918.0,127.2879,127.426,127.2879,127.357,6918.0
2018-02-26 14:40:00,165.98,166.03,165.85,165.93,6523.0,127.3109,127.3493,127.2112,127.2726,6523.0
2018-02-26 14:45:00,165.89,166.05,165.85,165.96,6658.0,127.2419,127.3646,127.2112,127.2956,6658.0
2018-02-26 14:50:00,165.92,166.23,165.87,166.23,3666.0,127.2649,127.5027,127.2266,127.5027,3666.0
2018-02-26 14:55:00,166.22,166.39,166.14,166.34,8174.0,127.495,127.6254,127.4337,127.5871,8174.0
2018-02-26 15:00:00,166.31,166.51,166.23,166.44,4299.0,127.5641,127.7175,127.5027,127.6638,4299.0
2018-02-26 15:05:00,166.47,166.6,166.39,166.48,8255.0,127.6868,127.7865,127.6254,127.6945,8255.0
2018-02-26 15:10:00,166.5,166.63,166.47,166.53,9500.0,127.7098,127.8095,127.6868,127.7328,9500.0
2018-02-26 15:15:00,166.53,166.56,166.36,166.52,10113.0,127.7328,127.7558,127.6024,127.7251,10113.0
2018-02-26 15:20:00,166.52,166.61,166.41,166.56,10202.0,127.7251,127.7942,127.6408,127.7558,10202.0
2018-02-26 15:25:00,166.57,166.57,166.36,166.43,12087.0,127.7635,127.7635,127.6024,127.6561,12087.0
2018-02-26 15:30:00,166.4,166.66,166.31,166.62,11649.0,127.6331,127.8325,127.5641,127.8018,11649.0
2018-02-26 15:35:00,166.64,166.72,166.47,166.72,13084.0,127.8172,127.8785,127.6868,127.8785,13084.0
2018-02-26 15:40:00,166.72,166.8,166.45,166.49,12665.0,127.8785,127.9399,127.6714,127.7021,12665.0
2018-02-26 15:45:00,166.46,166.64,166.36,166.53,25507.0,127.6791,127.8172,127.6024,127.7328,25507.0
2018-02-26 15:50:00,166.57,166.65,166.36,166.42,23516.0,127.7635,127.8249,127.6024,127.6484,23516.0
2018-02-26 15:55:00,166.47,166.95,166.45,166.91,61758.0,127.6868,128.055,127.6714,128.0243,61758.0
2018-02-27 09:30:00,167.24,167.5,166.5,167.16,29625.0,128.2774,128.4768,127.7098,128.216,29625.0
2018-02-27 09:35:00,167.16,167.56,167.05,167.21,9572.0,128.216,128.5228,128.1317,128.2544,9572.0
2018-02-27 09:40:00,167.2,167.72,166.93,167.46,15841.0,128.2467,128.6456,128.0396,128.4461,15841.0
2018-02-27 09:45:00,167.42,167.97,167.36,167.8,13916.0,128.4155,128.8373,128.3694,128.7069,13916.0
2018-02-27 09:50:00,167.8,168.12,167.45,167.47,11235.0,128.7069,128.9524,128.4385,128.4538,11235.0
2018-02-27 09:55:00,167.51,167.54,167.02,167.23,13788.0,128.4845,128.5075,128.1087,128.2697,13788.0
2018-02-27 10:00:00,167.21,167.53,167.21,167.23,8083.0,128.2544,128.4998,128.2544,128.2697,8083.0
2018-02-27 10:05:00,167.31,167.57,167.31,167.43,11015.0,128.3311,128.5305,128.3311,128.4231,11015.0
2018-02-27 10:10:00,167.45,167.65,167.34,167.65,22110.0,128.4385,128.5919,128.3541,128.5919,22110.0
2018-02-27 10:15:00,167.69,167.76,167.56,167.72,10961.0,128.6226,128.6763,128.5228,128.6456,10961.0
2018-02-27 10:20:00,167.76,168.38,167.76,168.22,13405.0,128.6763,129.1518,128.6763,129.0291,13405.0
2018-02-27 10:25:00,168.31,168.38,168.11,168.16,11818.0,129.0981,129.1518,128.9447,128.9831,11818.0
2018-02-27 10:30:00,168.21,168.32,167.55,167.55,9062.0,129.0214,129.1058,128.5152,128.5152,9062.0
2018-02-27 10:35:00,167.59,167.74,167.14,167.36,11875.0,128.5459,128.6609,128.2007,128.3694,11875.0
2018-02-27 10:40:00,167.31,167.75,167.31,167.5,12961.0,128.3311,128.6686,128.3311,128.4768,12961.0
2018-02-27 10:45:00,167.73,167.92,167.47,167.84,13505.0,128.6532,128.799,128.4538,128.7376,13505.0
2018-02-27 10:50:00,167.86,168.17,167.73,167.73,11674.0,128.753,128.9907,128.6532,128.6532,11674.0
2018-02-27 10:55:00,167.73,168.46,167.58,168.46,6875.0,128.6532,129.2132,128.5382,129.2132,6875.0
2018-02-27 11:00:00,168.34,168.34,167.97,168.17,10080.0,129.1211,129.1211,128.8373,128.9907,10080.0
2018-02-27 11:05:00,168.1,168.53,168.02,168.53,5982.0,128.937,129.2669,128.8757,129.2669,5982.0
2018-02-27 11:10:00,168.59,168.82,168.41,168.66,8783.0,129.3129,129.4893,129.1748,129.3666,8783.0
2018-02-27 11:15:00,168.66,168.8,168.48,168.72,7539.0,129.3666,129.474,129.2285,129.4126,7539.0
2018-02-27 11:20:00,168.58,168.8,168.47,168.66,8715.0,129.3052,129.474,129.2208,129.3666,8715.0
2018-02-27 11:25:00,168.66,168.8,168.31,168.74,10170.0,129.3666,129.474,129.0981,129.4279,10170.0
2018-02-27 11:30:00,168.6,168.97,168.53,168.81,7500.0,129.3206,129.6044,129.2669,129.4816,7500.0
2018-02-27 11:35:00,168.83,168.97,168.67,168.7,8593.0,129.497,129.6044,129.3742,129.3973,8593.0
2018-02-27 11:40:00,168.61,168.61,168.4,168.44,4300.0,129.3282,129.3282,129.1671,129.1978,4300.0
2018-02-27 11:45:00,168.57,168.95,168.49,168.82,10818.0,129.2975,129.589,129.2362,129.4893,10818.0
2018-02-27 11:50:00,168.8,168.8,168.6,168.73,5368.0,129.474,129.474,129.3206,129.4203,5368.0
2018-02-27 11:55:00,168.73,168.91,168.49,168.5,23189.0,129.4203,129.5583,129.2362,129.2438,23189.0
2018-02-27 12:00:00,168.5,168.77,168.43,168.62,6610.0,129.2438,129.4509,129.1902,129.3359,6610.0
2018-02-27 12:05:00,168.66,169.1,168.66,169.1,6531.0,129.3666,129.7041,129.3666,129.7041,6531.0
2018-02-27 12:10:00,169.04,169.14,168.91,169.02,10498.0,129.658,129.7347,129.5583,129.6427,10498.0
2018-02-27 12:15:00,169.0,169.08,168.62,168.72,8588.0,129.6274,129.6887,129.3359,129.4126,8588.0
2018-02-27 12:20:00,168.65,168.66,168.2,168.47,10554.0,129.3589,129.3666,129.0137,129.2208,10554.0
2018-02-27 12:25:00,168.37,168.81,168.37,168.79,4878.0,129.1441,129.4816,129.1441,129.4663,4878.0
2018-02-27 12:30:00,168.79,169.11,168.79,168.83,6396.0,129.4663,129.7117,129.4663,129.497,6396.0
2018-02-27 12:35:00,168.93,169.13,168.9,169.12,4327.0,129.5737,129.7271,129.5507,129.7194,4327.0
2018-02-27 12:40:00,169.04,169.09,168.84,168.96,6280.0,129.658,129.6964,129.5046,129.5967,6280.0
2018-02-27 12:45:00,168.86,169.14,168.86,169.05,6915.0,129.52,129.7347,129.52,129.6657,6915.0
2018-02-27 12:50:00,169.14,169.52,169.14,169.41,8071.0,129.7347,130.0262,129.7347,129.9418,8071.0
2018-02-27 12:55:00,169.34,169.44,169.19,169.43,6000.0,129.8882,129.9649,129.7731,129.9572,6000.0
2018-02-27 13:00:00,169.34,169.34,168.88,168.88,9110.0,129.8882,129.8882,129.5353,129.5353,9110.0
2018-02-27 13:05:00,168.89,169.24,168.89,169.24,11700.0,129.543,129.8114,129.543,129.8114,11700.0
2018-02-27 13:10:00,169.24,169.36,168.92,168.96,6917.0,129.8114,129.9035,129.566,129.5967,6917.0
2018-02-27 13:15:00,168.94,169.3,168.92,169.26,10660.0,129.5813,129.8575,129.566,129.8268,10660.0
2018-02-27 13:20:00,169.27,169.38,169.14,169.21,9063.0,129.8345,129.9188,129.7347,129.7884,9063.0
2018-02-27 13:25:00,169.18,169.23,169.0,169.01,12306.0,129.7654,129.8038,129.6274,129.635,12306.0
2018-02-27 13:30:00,168.99,168.99,168.62,168.8,7449.0,129.6197,129.6197,129.3359,129.474,7449.0
2018-02-27 13:35:00,168.85,168.96,168.79,168.93,7196.0,129.5123,129.5967,129.4663,129.5737,7196.0
2018-02-27 13:40:00,168.83,168.91,168.69,168.91,7250.0,129.497,129.5583,129.3896,129.5583,7250.0
2018-02-27 13:45:00,168.85,169.09,168.64,168.69,10816.0,129.5123,129.6964,129.3512,129.3896,10816.0
2018-02-27 13:50:00,168.69,168.75,168.51,168.73,4230.0,129.3896,129.4356,129.2515,129.4203,4230.0
2018-02-27 13:55:00,168.78,168.81,168.59,168.63,6100.0,129.4586,129.4816,129.3129,129.3436,6100.0
2018-02-27 14:00:00,168.7,168.8,168.41,168.49,8485.0,129.3973,129.474,129.1748,129.2362,8485.0
2018-02-27 14:05:00,168.39,168.48,168.15,168.39,7470.0,129.1595,129.2285,128.9754,129.1595,7470.0
2018-02-27 14:10:00,168.35,168.49,168.22,168.48,9571.0,129.1288,129.2362,129.0291,129.2285,9571.0
2018-02-27 14:15:00,168.5,168.5,168.25,168.27,9083.0,129.2438,129.2438,129.0521,129.0674,9083.0
2018-02-27 14:20:00,168.27,168.27,168.04,168.04,6767.0,129.0674,129.0674,128.891,128.891,6767.0
2018-02-27 14:25:00,168.08,168.24,168.04,168.12,12715.0,128.9217,129.0444,128.891,128.9524,12715.0
2018-02-27 14:30:00,168.05,168.22,167.96,168.13,10500.0,128.8987,129.0291,128.8297,128.9601,10500.0
2018-02-27 14:35:00,168.15,168.18,167.93,167.98,19350.0,128.9754,128.9984,128.8066,128.845,19350.0
2018-02-27 14:40:00,167.96,168.02,167.77,167.77,8800.0,128.8297,128.8757,128.6839,128.6839,8800.0
2018-02-27 14:45:00,167.8,167.8,167.54,167.59,10804.0,128.7069,128.7069,128.5075,128.5459,10804.0
2018-02-27 14:50:00,167.62,167.79,167.62,167.72,11102.0,128.5689,128.6993,128.5689,128.6456,11102.0
2018-02-27 14:55:00,167.75,168.02,167.59,167.59,25804.0,128.6686,128.8757,128.5459,128.5459,25804.0
2018-02-27 15:00:00,167.56,167.74,167.29,167.31,16142.0,128.5228,128.6609,128.3157,128.3311,16142.0
2018-02-27 15:05:00,167.29,167.39,167.18,167.24,7232.0,128.3157,128.3925,128.2314,128.2774,7232.0
2018-02-27 15:10:00,167.3,167.48,167.14,167.36,12291.0,128.3234,128.4615,128.2007,128.3694,12291.0
2018-02-27 15:15:00,167.33,167.65,167.33,167.44,8597.0,128.3464,128.5919,128.3464,128.4308,8597.0
2018-02-27 15:20:00,167.46,167.61,167.33,167.45,12004.0,128.4461,128.5612,128.3464,128.4385,12004.0
2018-02-27 15:25:00,167.48,167.76,167.39,167.68,9886.0,128.4615,128.6763,128.3925,128.6149,9886.0
2018-02-27 15:30:00,167.72,167.72,167.29,167.33,15383.0,128.6456,128.6456,128.3157,128.3464,15383.0
2018-02-27 15:35:00,167.35,167.44,167.13,167.44,10532.0,128.3618,128.4308,128.193,128.4308,10532.0
2018-02-27 15:40:00,167.41,167.51,167.19,167.19,19314.0,128.4078,128.4845,128.239,128.239,19314.0
2018-02-27 15:45:00,167.18,167.56,167.17,167.51,22975.0,128.2314,128.5228,128.2237,128.4845,22975.0
2018-02-27 15:50:00,167.52,167.81,167.14,167.21,35217.0,128.4922,128.7146,128.2007,128.2544,35217.0
2018-02-27 15:55:00,167.22,167.32,166.7,166.71,63436.0,128.2621,128.3388,127.8632,127.8709,63436.0
2018-02-28 09:30:00,166.78,167.37,165.62,167.29,29258.0,127.9246,128.3771,127.0348,128.3157,29258.0
2018-02-28 09:35:00,167.38,167.67,167.32,167.42,9171.0,128.3848,128.6072,128.3388,128.4155,9171.0
2018-02-28 09:40:00,167.41,167.51,167.3,167.51,5068.0,128.4078,128.4845,128.3234,128.4845,5068.0
2018-02-28 09:45:00,167.54,167.63,167.23,167.23,12700.0,128.5075,128.5765,128.2697,128.2697,12700.0
2018-02-28 09:50:00,167.29,167.36,167.03,167.23,5389.0,128.3157,128.3694,128.1163,128.2697,5389.0
2018-02-28 09:55:00,167.17,167.47,167.15,167.47,7929.0,128.2237,128.4538,128.2084,128.4538,7929.0
2018-02-28 10:00:00,167.48,167.57,167.01,167.18,13132.0,128.4615,128.5305,128.101,128.2314,13132.0
2018-02-28 10:05:00,167.07,167.24,166.9,167.08,4616.0,128.147,128.2774,128.0166,128.1547,4616.0
2018-02-28 10:10:00,167.0,167.21,166.89,167.18,6334.0,128.0933,128.2544,128.0089,128.2314,6334.0
2018-02-28 10:15:00,167.06,167.25,167.06,167.21,2938.0,128.1393,128.2851,128.1393,128.2544,2938.0
2018-02-28 10:20:00,167.18,167.27,167.14,167.27,6536.0,128.2314,128.3004,128.2007,128.3004,6536.0
2018-02-28 10:25:00,167.27,167.63,167.14,167.63,13897.0,128.3004,128.5765,128.2007,128.5765,13897.0
2018-02-28 10:30:00,167.66,167.85,167.38,167.84,16621.0,128.5995,128.7453,128.3848,128.7376,16621.0
2018-02-28 10:35:00,167.82,167.96,167.62,167.96,9039.0,128.7223,128.8297,128.5689,128.8297,9039.0
2018-02-28 10:40:00,167.99,167.99,167.53,167.81,7800.0,128.8527,128.8527,128.4998,128.7146,7800.0
2018-02-28 10:45:00,167.8,167.9,167.63,167.63,7681.0,128.7069,128.7836,128.5765,128.5765,7681.0
2018-02-28 10:50:00,167.67,167.79,167.4,167.44,10906.0,128.6072,128.6993,128.4001,128.4308,10906.0
2018-02-28 10:55:00,167.46,167.8,167.29,167.72,10139.0,128.4461,128.7069,128.3157,128.6456,10139.0
2018-02-28 11:00:00,167.71,167.8,167.5,167.64,9367.0,128.6379,128.7069,128.4768,128.5842,9367.0
2018-02-28 11:05:00,167.53,167.71,167.28,167.28,7238.0,128.4998,128.6379,128.3081,128.3081,7238.0
2018-02-28 11:10:00,167.21,167.49,167.21,167.34,7931.0,128.2544,128.4692,128.2544,128.3541,7931.0
2018-02-28 11:15:00,167.34,167.55,167.34,167.54,4123.0,128.3541,128.5152,128.3541,128.5075,4123.0
2018-02-28 11:20:00,167.45,167.51,167.4,167.4,6217.0,128.4385,128.4845,128.4001,128.4001,6217.0
2018-02-28 11:25:00,167.39,167.65,167.39,167.42,19687.0,128.3925,128.5919,128.3925,128.4155,19687.0
2018-02-28 11:30:00,167.35,167.38,167.17,167.18,3299.0,128.3618,128.3848,128.2237,128.2314,3299.0
2018-02-28 11:35:00,167.07,167.16,167.03,167.05,2899.0,128.147,128.216,128.1163,128.1317,2899.0
2018-02-28 11:40:00,166.97,167.15,166.89,167.15,3521.0,128.0703,128.2084,128.0089,128.2084,3521.0
2018-02-28 11:45:00,167.18,167.29,166.9,167.29,7338.0,128.2314,128.3157,128.0166,128.3157,7338.0
2018-02-28 11:50:00,167.3,167.68,167.3,167.68,10496.0,128.3234,128.6149,128.3234,128.6149,10496.0
2018-02-28 11:55:00,167.64,167.76,167.52,167.67,5852.0,128.5842,128.6763,128.4922,128.6072,5852.0
2018-02-28 12:00:00,167.6,167.67,167.42,167.58,10168.0,128.5535,128.6072,128.4155,128.5382,10168.0
2018-02-28 12:05:00,167.62,167.82,167.62,167.82,7133.0,128.5689,128.7223,128.5689,128.7223,7133.0
2018-02-28 12:10:00,167.84,167.84,167.61,167.63,3231.0,128.7376,128.7376,128.5612,128.5765,3231.0
2018-02-28 12:15:00,167.68,167.73,167.45,167.46,9680.0,128.6149,128.6532,128.4385,128.4461,9680.0
2018-02-28 12:20:00,167.44,167.62,167.43,167.62,8047.0,128.4308,128.5689,128.4231,128.5689,8047.0
2018-02-28 12:25:00,167.73,167.79,167.56,167.63,17930.0,128.6532,128.6993,128.5228,128.5765,17930.0
2018-02-28 12:30:00,167.56,167.88,167.53,167.84,10356.0,128.5228,128.7683,128.4998,128.7376,10356.0
2018-02-28 12:35:00,167.79,167.79,167.56,167.71,3373.0,128.6993,128.6993,128.5228,128.6379,3373.0
2018-02-28 12:40:00,167.76,167.81,167.65,167.71,2200.0,128.6763,128.7146,128.5919,128.6379,2200.0
2018-02-28 12:45:00,167.66,167.95,167.66,167.95,7659.0,128.5995,128.822,128.5995,128.822,7659.0
2018-02-28 12:50:00,167.95,168.09,167.87,167.88,10193.0,128.822,128.9294,128.7606,128.7683,10193.0
2018-02-28 12:55:00,167.92,167.98,167.81,167.84,4077.0,128.799,128.845,128.7146,128.7376,4077.0
2018-02-28 13:00:00,167.8,167.8,167.59,167.59,2097.0,128.7069,128.7069,128.5459,128.5459,2097.0
2018-02-28 13:05:00,167.6,167.77,167.6,167.77,4688.0,128.5535,128.6839,128.5535,128.6839,4688.0
2018-02-28 13:10:00,167.8,167.93,167.78,167.83,5250.0,128.7069,128.8066,128.6916,128.7299,5250.0
2018-02-28 13:15:00,167.84,168.04,167.84,167.96,3915.0,128.7376,128.891,128.7376,128.8297,3915.0
2018-02-28 13:20:00,167.95,168.21,167.92,168.21,4301.0,128.822,129.0214,128.799,129.0214,4301.0
2018-02-28 13:25:00,168.22,168.35,168.07,168.22,3435.0,129.0291,129.1288,128.914,129.0291,3435.0
2018-02-28 13:30:00,168.2,168.2,167.93,168.15,5465.0,129.0137,129.0137,128.8066,128.9754,5465.0
2018-02-28 13:35:00,168.12,168.17,168.07,168.16,2194.0,128.9524,128.9907,128.914,128.9831,2194.0
2018-02-28 13:40:00,168.13,168.31,168.07,168.22,4407.0,128.9601,129.0981,128.914,129.0291,4407.0
2018-02-28 13:45:00,168.19,168.19,167.98,167.98,2553.0,129.0061,129.0061,128.845,128.845,2553.0
2018-02-28 13:50:00,167.87,168.02,167.87,168.01,4574.0,128.7606,128.8757,128.7606,128.868,4574.0
2018-02-28 13:55:00,168.06,168.28,168.06,168.28,5256.0,128.9064,129.0751,128.9064,129.0751,5256.0
2018-02-28 14:00:00,168.29,168.43,168.29,168.4,5186.0,129.0828,129.1902,129.0828,129.1671,5186.0
2018-02-28 14:05:00,168.41,168.52,168.29,168.31,7025.0,129.1748,129.2592,129.0828,129.0981,7025.0
2018-02-28 14:10:00,168.36,168.53,168.35,168.5,7388.0,129.1365,129.2669,129.1288,129.2438,7388.0
2018-02-28 14:15:00,168.5,168.56,168.41,168.5,3400.0,129.2438,129.2899,129.1748,129.2438,3400.0
2018-02-28 14:20:00,168.55,168.67,168.53,168.57,6393.0,129.2822,129.3742,129.2669,129.2975,6393.0
2018-02-28 14:25:00,168.61,168.82,168.59,168.7,9568.0,129.3282,129.4893,129.3129,129.3973,9568.0
2018-02-28 14:30:00,168.75,168.75,168.18,168.34,24097.0,129.4356,129.4356,128.9984,129.1211,24097.0
2018-02-28 14:35:00,168.26,168.26,167.86,167.86,4185.0,129.0598,129.0598,128.753,128.753,4185.0
2018-02-28 14:40:00,167.86,168.1,167.83,167.9,6369.0,128.753,128.937,128.7299,128.7836,6369.0
2018-02-28 14:45:00,167.8,167.82,167.56,167.72,9291.0,128.7069,128.7223,128.5228,128.6456,9291.0
2018-02-28 14:50:00,167.58,167.71,167.51,167.71,10943.0,128.5382,128.6379,128.4845,128.6379,10943.0
2018-02-28 14:55:00,167.75,167.75,167.52,167.6,15052.0,128.6686,128.6686,128.4922,128.5535,15052.0
2018-02-28 15:00:00,167.63,167.84,167.54,167.75,30064.0,128.5765,128.7376,128.5075,128.6686,30064.0
2018-02-28 15:05:00,167.77,167.99,167.6,167.99,12545.0,128.6839,128.8527,128.5535,128.8527,12545.0
2018-02-28 15:10:00,167.97,168.01,167.69,167.88,13435.0,128.8373,128.868,128.6226,128.7683,13435.0
2018-02-28 15:15:00,167.88,167.89,167.44,167.5,8956.0,128.7683,128.776,128.4308,128.4768,8956.0
2018-02-28 15:20:00,167.46,167.61,167.36,167.48,36957.0,128.4461,128.5612,128.3694,128.4615,36957.0
2018-02-28 15:25:00,167.38,167.44,167.19,167.29,13198.0,128.3848,128.4308,128.239,128.3157,13198.0
2018-02-28 15:30:00,167.3,167.52,167.19,167.45,23459.0,128.3234,128.4922,128.239,128.4385,23459.0
2018-02-28 15:35:00,167.41,167.56,167.32,167.56,13600.0,128.4078,128.5228,128.3388,128.5228,13600.0
2018-02-28 15:40:00,167.55,167.6,167.26,167.31,23197.0,128.5152,128.5535,128.2927,128.3311,23197.0
2018-02-28 15:45:00,167.29,167.32,166.93,166.93,74625.0,128.3157,128.3388,128.0396,128.0396,74625.0
2018-02-28 15:50:00,166.91,166.91,166.61,166.7,61461.0,128.0243,128.0243,127.7942,127.8632,61461.0
2018-02-28 15:55:00,166.7,166.84,166.11,166.19,85340.0,127.8632,127.9706,127.4107,127.472,85340.0
2018-03-01 09:30:00,166.37,166.99,166.27,166.35,18836.0,127.6101,128.0856,127.5334,127.5947,18836.0
2018-03-01 09:35:00,166.28,166.53,165.78,166.05,10727.0,127.5411,127.7328,127.1575,127.3646,10727.0
2018-03-01 09:40:00,166.06,166.07,165.43,165.57,13688.0,127.3723,127.38,126.8891,126.9965,13688.0
2018-03-01 09:45:00,165.57,165.94,165.32,165.32,13448.0,126.9965,127.2803,126.8047,126.8047,13448.0
2018-03-01 09:50:00,165.37,165.4,164.82,165.17,13303.0,126.8431,126.8661,126.4212,126.6897,13303.0
2018-03-01 09:55:00,165.17,165.55,164.96,164.96,14082.0,126.6897,126.9811,126.5286,126.5286,14082.0
2018-03-01 10:00:00,165.31,165.56,165.26,165.35,7560.0,126.797,126.9888,126.7587,126.8277,7560.0
2018-03-01 10:05:00,165.34,165.34,164.88,165.0,16443.0,126.82,126.82,126.4672,126.5593,16443.0
2018-03-01 10:10:00,164.86,165.16,164.75,165.16,8519.0,126.4519,126.682,126.3675,126.682,8519.0
2018-03-01 10:15:00,165.0,165.0,164.59,164.71,11183.0,126.5593,126.5593,126.2448,126.3368,11183.0
2018-03-01 10:20:00,164.61,164.82,164.45,164.8,6810.0,126.2601,126.4212,126.1374,126.4059,6810.0
2018-03-01 10:25:00,164.88,165.42,164.66,165.23,7150.0,126.4672,126.8814,126.2985,126.7357,7150.0
2018-03-01 10:30:00,165.32,165.77,165.12,165.77,4496.0,126.8047,127.1499,126.6513,127.1499,4496.0
2018-03-01 10:35:00,165.81,165.82,165.36,165.5,8170.0,127.1806,127.1882,126.8354,126.9428,8170.0
2018-03-01 10:40:00,165.64,165.84,165.41,165.44,7027.0,127.0502,127.2036,126.8737,126.8968,7027.0
2018-03-01 10:45:00,165.43,165.57,165.25,165.55,5600.0,126.8891,126.9965,126.751,126.9811,5600.0
2018-03-01 10:50:00,165.37,165.43,165.22,165.27,5323.0,126.8431,126.8891,126.728,126.7664,5323.0
2018-03-01 10:55:00,165.34,165.45,165.01,165.12,7445.0,126.82,126.9044,126.5669,126.6513,7445.0
2018-03-01 11:00:00,165.2,165.44,165.06,165.23,4377.0,126.7127,126.8968,126.6053,126.7357,4377.0
2018-03-01 11:05:00,165.26,165.6,165.25,165.6,6297.0,126.7587,127.0195,126.751,127.0195,6297.0
2018-03-01 11:10:00,165.48,165.48,165.13,165.45,7925.0,126.9274,126.9274,126.659,126.9044,7925.0
2018-03-01 11:15:00,165.45,165.59,165.2,165.36,5565.0,126.9044,127.0118,126.7127,126.8354,5565.0
2018-03-01 11:20:00,165.37,165.42,165.07,165.07,4864.0,126.8431,126.8814,126.613,126.613,4864.0
2018-03-01 11:25:00,165.12,165.2,164.59,164.85,6377.0,126.6513,126.7127,126.2448,126.4442,6377.0
2018-03-01 11:30:00,164.91,164.91,164.6,164.71,4775.0,126.4902,126.4902,126.2524,126.3368,4775.0
2018-03-01 11:35:00,164.66,164.75,164.52,164.52,5455.0,126.2985,126.3675,126.1911,126.1911,5455.0
2018-03-01 11:40:00,164.62,164.68,164.33,164.67,7323.0,126.2678,126.3138,126.0454,126.3061,7323.0
2018-03-01 11:45:00,164.71,164.98,164.71,164.87,5058.0,126.3368,126.5439,126.3368,126.4595,5058.0
2018-03-01 11:50:00,164.8,164.99,164.75,164.99,4607.0,126.4059,126.5516,126.3675,126.5516,4607.0
2018-03-01 11:55:00,164.92,165.08,164.83,164.83,8000.0,126.4979,126.6206,126.4289,126.4289,8000.0
2018-03-01 12:00:00,164.87,164.87,164.37,164.44,7273.0,126.4595,126.4595,126.076,126.1297,7273.0
2018-03-01 12:05:00,164.49,164.58,164.33,164.47,6597.0,126.1681,126.2371,126.0454,126.1527,6597.0
2018-03-01 12:10:00,164.44,164.59,164.4,164.59,4457.0,126.1297,126.2448,126.099,126.2448,4457.0
2018-03-01 12:15:00,164.52,164.61,164.34,164.55,16905.0,126.1911,126.2601,126.053,126.2141,16905.0
2018-03-01 12:20:00,164.54,164.55,164.28,164.29,8676.0,126.2064,126.2141,126.007,126.0147,8676.0
2018-03-01 12:25:00,164.23,164.43,164.05,164.2,8229.0,125.9686,126.1221,125.8306,125.9456,8229.0
2018-03-01 12:30:00,164.22,164.22,163.76,164.15,13065.0,125.961,125.961,125.6081,125.9073,13065.0
2018-03-01 12:35:00,164.3,164.41,164.09,164.31,10219.0,126.0223,126.1067,125.8613,126.03,10219.0
2018-03-01 12:40:00,164.37,164.59,164.15,164.43,7628.0,126.076,126.2448,125.9073,126.1221,7628.0
2018-03-01 12:45:00,164.37,164.64,164.27,164.62,3732.0,126.076,126.2831,125.9993,126.2678,3732.0
2018-03-01 12:50:00,164.56,164.61,164.38,164.56,1865.0,126.2218,126.2601,126.0837,126.2218,1865.0
2018-03-01 12:55:00,164.62,164.62,164.32,164.33,4500.0,126.2678,126.2678,126.0377,126.0454,4500.0
2018-03-01 13:00:00,164.3,164.32,163.52,163.72,14479.0,126.0223,126.0377,125.4241,125.5775,14479.0
2018-03-01 13:05:00,163.67,163.77,163.33,163.42,12095.0,125.5391,125.6158,125.2783,125.3474,12095.0
2018-03-01 13:10:00,163.44,163.54,163.23,163.37,8617.0,125.3627,125.4394,125.2016,125.309,8617.0
2018-03-01 13:15:00,163.36,163.61,163.19,163.32,9053.0,125.3013,125.4931,125.1709,125.2707,9053.0
2018-03-01 13:20:00,163.17,163.33,163.08,163.24,7130.0,125.1556,125.2783,125.0866,125.2093,7130.0
2018-03-01 13:25:00,163.31,163.7,163.31,163.51,8179.0,125.263,125.5621,125.263,125.4164,8179.0
2018-03-01 13:30:00,163.42,163.67,163.27,163.3,10583.0,125.3474,125.5391,125.2323,125.2553,10583.0
2018-03-01 13:35:00,163.35,163.6,163.17,163.34,5650.0,125.2937,125.4854,125.1556,125.286,5650.0
2018-03-01 13:40:00,163.35,163.45,163.16,163.3,6768.0,125.2937,125.3704,125.1479,125.2553,6768.0
2018-03-01 13:45:00,163.13,163.23,162.83,163.05,8441.0,125.1249,125.2016,124.8948,125.0636,8441.0
2018-03-01 13:50:00,163.17,163.43,163.06,163.21,5956.0,125.1556,125.355,125.0712,125.1863,5956.0
2018-03-01 13:55:00,163.16,163.16,162.83,162.83,7902.0,125.1479,125.1479,124.8948,124.8948,7902.0
2018-03-01 14:00:00,162.85,162.99,162.33,162.7,14982.0,124.9102,125.0175,124.5113,124.7951,14982.0
2018-03-01 14:05:00,162.59,162.87,162.47,162.59,7779.0,124.7107,124.9255,124.6187,124.7107,7779.0
2018-03-01 14:10:00,162.7,162.81,162.12,162.12,7441.0,124.7951,124.8795,124.3502,124.3502,7441.0
2018-03-01 14:15:00,162.21,162.48,161.98,162.38,16946.0,124.4193,124.6264,124.2428,124.5497,16946.0
2018-03-01 14:20:00,162.48,162.62,162.36,162.47,13491.0,124.6264,124.7337,124.5343,124.6187,13491.0
2018-03-01 14:25:00,162.52,162.62,162.28,162.62,12022.0,124.657,124.7337,124.4729,124.7337,12022.0
2018-03-01 14:30:00,162.65,162.69,162.15,162.43,11509.0,124.7567,124.7874,124.3732,124.588,11509.0
2018-03-01 14:35:00,162.49,162.49,162.0,162.04,12604.0,124.634,124.634,124.2582,124.2889,12604.0
2018-03-01 14:40:00,162.1,162.64,161.98,162.35,14582.0,124.3349,124.7491,124.2428,124.5266,14582.0
2018-03-01 14:45:00,162.3,162.48,161.89,162.03,15811.0,124.4883,124.6264,124.1738,124.2812,15811.0
2018-03-01 14:50:00,162.04,162.21,161.79,161.84,10366.0,124.2889,124.4193,124.0971,124.1355,10366.0
2018-03-01 14:55:00,161.96,162.12,161.75,161.79,10967.0,124.2275,124.3502,124.0664,124.0971,10967.0
2018-03-01 15:00:00,161.88,161.9,161.33,161.38,17564.0,124.1661,124.1815,123.7443,123.7826,17564.0
2018-03-01 15:05:00,161.34,162.05,161.28,162.04,14435.0,123.7519,124.2965,123.7059,124.2889,14435.0
2018-03-01 15:10:00,162.0,162.5,161.88,162.4,11525.0,124.2582,124.6417,124.1661,124.565,11525.0
2018-03-01 15:15:00,162.38,162.79,162.33,162.79,10366.0,124.5497,124.8641,124.5113,124.8641,10366.0
2018-03-01 15:20:00,162.73,162.83,162.28,162.38,10535.0,124.8181,124.8948,124.4729,124.5497,10535.0
2018-03-01 15:25:00,162.44,162.77,162.39,162.5,9053.0,124.5957,124.8488,124.5573,124.6417,9053.0
2018-03-01 15:30:00,162.48,162.73,162.27,162.46,35787.0,124.6264,124.8181,124.4653,124.611,35787.0
2018-03-01 15:35:00,162.42,162.42,161.85,161.9,10809.0,124.5803,124.5803,124.1431,124.1815,10809.0
2018-03-01 15:40:00,161.75,162.04,161.68,161.87,14718.0,124.0664,124.2889,124.0127,124.1585,14718.0
2018-03-01 15:45:00,161.85,162.37,161.76,162.34,18442.0,124.1431,124.542,124.0741,124.519,18442.0
2018-03-01 15:50:00,162.38,162.65,162.35,162.44,25563.0,124.5497,124.7567,124.5266,124.5957,25563.0
2018-03-01 15:55:00,162.42,162.6,162.12,162.17,79485.0,124.5803,124.7184,124.3502,124.3886,79485.0
2018-03-02 09:30:00,161.56,163.49,161.56,163.27,43924.0,123.9207,125.4011,123.9207,125.2323,43924.0
2018-03-02 09:35:00,163.33,163.33,162.44,163.11,60093.0,125.2783,125.2783,124.5957,125.1096,60093.0
2018-03-02 09:40:00,163.11,163.11,162.42,162.59,9649.0,125.1096,125.1096,124.5803,124.7107,9649.0
2018-03-02 09:45:00,162.58,162.85,162.27,162.83,10918.0,124.7031,124.9102,124.4653,124.8948,10918.0
2018-03-02 09:50:00,162.84,163.12,162.47,162.47,23976.0,124.9025,125.1173,124.6187,124.6187,23976.0
2018-03-02 09:55:00,162.51,163.36,162.5,163.08,21746.0,124.6494,125.3013,124.6417,125.0866,21746.0
2018-03-02 10:00:00,163.14,163.44,163.06,163.26,13149.0,125.1326,125.3627,125.0712,125.2246,13149.0
2018-03-02 10:05:00,163.27,163.33,162.68,162.96,11625.0,125.2323,125.2783,124.7798,124.9945,11625.0
2018-03-02 10:10:00,162.92,162.92,162.57,162.57,10620.0,124.9638,124.9638,124.6954,124.6954,10620.0
2018-03-02 10:15:00,162.49,162.79,162.45,162.45,11691.0,124.634,124.8641,124.6033,124.6033,11691.0
2018-03-02 10:20:00,162.46,163.09,162.46,162.88,9179.0,124.611,125.0942,124.611,124.9332,9179.0
2018-03-02 10:25:00,162.85,163.3,162.85,163.28,9203.0,124.9102,125.2553,124.9102,125.24,9203.0
2018-03-02 10:30:00,163.21,163.94,163.16,163.81,14147.0,125.1863,125.7462,125.1479,125.6465,14147.0
2018-03-02 10:35:00,163.81,164.45,163.81,164.33,18094.0,125.6465,126.1374,125.6465,126.0454,18094.0
2018-03-02 10:40:00,164.43,164.81,164.36,164.8,16551.0,126.1221,126.4135,126.0684,126.4059,16551.0
2018-03-02 10:45:00,164.77,164.95,164.48,164.65,16591.0,126.3828,126.5209,126.1604,126.2908,16591.0
2018-03-02 10:50:00,164.68,164.76,164.47,164.54,11894.0,126.3138,126.3752,126.1527,126.2064,11894.0
2018-03-02 10:55:00,164.5,164.69,164.34,164.45,11025.0,126.1757,126.3215,126.053,126.1374,11025.0
2018-03-02 11:00:00,164.35,164.66,164.34,164.5,11909.0,126.0607,126.2985,126.053,126.1757,11909.0
2018-03-02 11:05:00,164.43,164.5,164.34,164.34,12893.0,126.1221,126.1757,126.053,126.053,12893.0
2018-03-02 11:10:00,164.28,164.53,164.18,164.18,19182.0,126.007,126.1988,125.9303,125.9303,19182.0
2018-03-02 11:15:00,164.05,164.06,163.65,163.77,12407.0,125.8306,125.8383,125.5238,125.6158,12407.0
2018-03-02 11:20:00,163.83,164.41,163.82,164.41,9815.0,125.6618,126.1067,125.6542,126.1067,9815.0
2018-03-02 11:25:00,164.41,164.99,164.39,164.39,15272.0,126.1067,126.5516,126.0914,126.0914,15272.0
2018-03-02 11:30:00,164.33,164.51,164.13,164.31,6503.0,126.0454,126.1834,125.8919,126.03,6503.0
2018-03-02 11:35:00,164.33,164.41,164.05,164.2,15800.0,126.0454,126.1067,125.8306,125.9456,15800.0
2018-03-02 11:40:00,164.2,164.64,164.18,164.43,7759.0,125.9456,126.2831,125.9303,126.1221,7759.0
2018-03-02 11:45:00,164.42,164.99,164.4,164.99,8750.0,126.1144,126.5516,126.099,126.5516,8750.0
2018-03-02 11:50:00,164.99,165.0,164.68,164.98,8500.0,126.5516,126.5593,126.3138,126.5439,8500.0
2018-03-02 11:55:00,164.93,165.31,164.93,165.26,5391.0,126.5056,126.797,126.5056,126.7587,5391.0
2018-03-02 12:00:00,165.31,165.55,165.11,165.53,15091.0,126.797,126.9811,126.6436,126.9658,15091.0
2018-03-02 12:05:00,165.59,165.62,165.39,165.45,14025.0,127.0118,127.0348,126.8584,126.9044,14025.0
2018-03-02 12:10:00,165.48,165.53,165.2,165.25,10802.0,126.9274,126.9658,126.7127,126.751,10802.0
2018-03-02 12:15:00,165.35,165.4,165.12,165.25,9740.0,126.8277,126.8661,126.6513,126.751,9740.0
2018-03-02 12:20:00,165.29,165.6,165.27,165.54,7034.0,126.7817,127.0195,126.7664,126.9735,7034.0
2018-03-02 12:25:00,165.58,165.78,165.47,165.77,12598.0,127.0041,127.1575,126.9198,127.1499,12598.0
2018-03-02 12:30:00,165.75,165.85,165.61,165.68,10800.0,127.1345,127.2112,127.0271,127.0808,10800.0
2018-03-02 12:35:00,165.63,165.76,165.62,165.65,8518.0,127.0425,127.1422,127.0348,127.0578,8518.0
2018-03-02 12:40:00,165.6,166.02,165.6,165.96,12315.0,127.0195,127.3416,127.0195,127.2956,12315.0
2018-03-02 12:45:00,165.97,166.39,165.96,166.14,18785.0,127.3033,127.6254,127.2956,127.4337,18785.0
2018-03-02 12:50:00,166.17,166.2,165.87,166.13,9258.0,127.4567,127.4797,127.2266,127.426,9258.0
2018-03-02 12:55:00,166.19,166.19,165.89,166.03,8523.0,127.472,127.472,127.2419,127.3493,8523.0
2018-03-02 13:00:00,166.02,166.1,165.9,166.05,17575.0,127.3416,127.403,127.2496,127.3646,17575.0
2018-03-02 13:05:00,165.99,166.0,165.76,165.78,7387.0,127.3186,127.3263,127.1422,127.1575,7387.0
2018-03-02 13:10:00,165.8,165.8,165.21,165.26,11995.0,127.1729,127.1729,126.7203,126.7587,11995.0
2018-03-02 13:15:00,165.26,165.59,165.25,165.4,11700.0,126.7587,127.0118,126.751,126.8661,11700.0
2018-03-02 13:20:00,165.39,165.51,165.25,165.33,14064.0,126.8584,126.9504,126.751,126.8124,14064.0
2018-03-02 13:25:00,165.31,165.62,165.19,165.35,16842.0,126.797,127.0348,126.705,126.8277,16842.0
2018-03-02 13:30:00,165.35,165.48,164.76,164.84,20349.0,126.8277,126.9274,126.3752,126.4365,20349.0
2018-03-02 13:35:00,164.81,164.89,164.64,164.68,13167.0,126.4135,126.4749,126.2831,126.3138,13167.0
2018-03-02 13:40:00,164.75,165.1,164.75,165.1,10905.0,126.3675,126.636,126.3675,126.636,10905.0
2018-03-02 13:45:00,165.11,165.16,164.92,165.01,11224.0,126.6436,126.682,126.4979,126.5669,11224.0
2018-03-02 13:50:00,165.0,165.08,164.81,164.87,25331.0,126.5593,126.6206,126.4135,126.4595,25331.0
2018-03-02 13:55:00,164.81,165.27,164.55,165.03,35269.0,126.4135,126.7664,126.2141,126.5823,35269.0
2018-03-02 14:00:00,165.04,165.3,164.62,165.16,17067.0,126.5899,126.7894,126.2678,126.682,17067.0
2018-03-02 14:05:00,165.11,165.16,164.94,165.16,6625.0,126.6436,126.682,126.5132,126.682,6625.0
2018-03-02 14:10:00,165.12,165.37,165.11,165.16,11113.0,126.6513,126.8431,126.6436,126.682,11113.0
2018-03-02 14:15:00,165.21,165.36,165.05,165.24,9574.0,126.7203,126.8354,126.5976,126.7433,9574.0
2018-03-02 14:20:00,165.31,165.36,165.09,165.16,10083.0,126.797,126.8354,126.6283,126.682,10083.0
2018-03-02 14:25:00,165.17,165.35,165.04,165.16,9704.0,126.6897,126.8277,126.5899,126.682,9704.0
2018-03-02 14:30:00,165.16,165.16,164.9,164.97,14291.0,126.682,126.682,126.4826,126.5362,14291.0
2018-03-02 14:35:00,164.97,165.08,164.84,165.07,8138.0,126.5362,126.6206,126.4365,126.613,8138.0
2018-03-02 14:40:00,165.09,165.25,165.01,165.15,7700.0,126.6283,126.751,126.5669,126.6743,7700.0
2018-03-02 14:45:00,165.19,165.19,164.97,165.15,3424.0,126.705,126.705,126.5362,126.6743,3424.0
2018-03-02 14:50:00,165.08,165.16,164.88,165.01,15416.0,126.6206,126.682,126.4672,126.5669,15416.0
2018-03-02 14:55:00,164.92,165.17,164.83,164.89,12544.0,126.4979,126.6897,126.4289,126.4749,12544.0
2018-03-02 15:00:00,164.9,164.9,164.54,164.78,9529.0,126.4826,126.4826,126.2064,126.3905,9529.0
2018-03-02 15:05:00,164.7,164.92,164.57,164.92,9642.0,126.3292,126.4979,126.2294,126.4979,9642.0
2018-03-02 15:10:00,164.96,165.03,164.77,164.98,10979.0,126.5286,126.5823,126.3828,126.5439,10979.0
2018-03-02 15:15:00,164.93,165.28,164.92,165.19,13514.0,126.5056,126.774,126.4979,126.705,13514.0
2018-03-02 15:20:00,165.18,165.31,165.05,165.25,7048.0,126.6973,126.797,126.5976,126.751,7048.0
2018-03-02 15:25:00,165.25,165.5,165.23,165.4,14715.0,126.751,126.9428,126.7357,126.8661,14715.0
2018-03-02 15:30:00,165.43,165.8,165.41,165.61,11260.0,126.8891,127.1729,126.8737,127.0271,11260.0
2018-03-02 15:35:00,165.62,165.82,165.41,165.82,13815.0,127.0348,127.1882,126.8737,127.1882,13815.0
2018-03-02 15:40:00,165.87,165.94,165.67,165.88,14699.0,127.2266,127.2803,127.0732,127.2342,14699.0
2018-03-02 15:45:00,165.88,165.88,165.38,165.57,13500.0,127.2342,127.2342,126.8507,126.9965,13500.0
2018-03-02 15:50:00,165.7,165.99,165.67,165.96,28967.0,127.0962,127.3186,127.0732,127.2956,28967.0
2018-03-02 15:55:00,165.96,166.3,165.9,166.25,97646.0,127.2956,127.5564,127.2496,127.518,97646.0
2018-03-05 09:30:00,165.35,165.88,165.1,165.51,29445.0,126.8277,127.2342,126.636,126.9504,29445.0
2018-03-05 09:35:00,165.51,166.12,165.45,166.07,24246.0,126.9504,127.4183,126.9044,127.38,24246.0
2018-03-05 09:40:00,165.97,166.41,165.73,166.13,19880.0,127.3033,127.6408,127.1192,127.426,19880.0
2018-03-05 09:45:00,166.12,166.2,165.21,165.51,40032.0,127.4183,127.4797,126.7203,126.9504,40032.0
2018-03-05 09:50:00,165.54,165.64,165.23,165.23,34909.0,126.9735,127.0502,126.7357,126.7357,34909.0
2018-03-05 09:55:00,165.17,165.28,164.97,164.98,15443.0,126.6897,126.774,126.5362,126.5439,15443.0
2018-03-05 10:00:00,165.05,165.39,165.05,165.39,8700.0,126.5976,126.8584,126.5976,126.8584,8700.0
2018-03-05 10:05:00,165.41,165.59,165.29,165.36,16413.0,126.8737,127.0118,126.7817,126.8354,16413.0
2018-03-05 10:10:00,165.31,165.31,164.9,165.04,11011.0,126.797,126.797,126.4826,126.5899,11011.0
2018-03-05 10:15:00,165.03,165.16,164.9,165.06,16820.0,126.5823,126.682,126.4826,126.6053,16820.0
2018-03-05 10:20:00,165.06,165.14,164.96,165.09,9650.0,126.6053,126.6666,126.5286,126.6283,9650.0
2018-03-05 10:25:00,165.09,165.27,164.99,165.26,9807.0,126.6283,126.7664,126.5516,126.7587,9807.0
2018-03-05 10:30:00,165.3,165.31,165.13,165.31,13047.0,126.7894,126.797,126.659,126.797,13047.0
2018-03-05 10:35:00,165.3,165.6,165.29,165.52,6148.0,126.7894,127.0195,126.7817,126.9581,6148.0
2018-03-05 10:40:00,165.56,165.61,165.44,165.56,12893.0,126.9888,127.0271,126.8968,126.9888,12893.0
2018-03-05 10:45:00,165.61,165.63,165.53,165.53,9002.0,127.0271,127.0425,126.9658,126.9658,9002.0
2018-03-05 10:50:00,165.56,165.95,165.51,165.92,19994.0,126.9888,127.2879,126.9504,127.2649,19994.0
2018-03-05 10:55:00,165.96,166.3,165.94,166.25,19459.0,127.2956,127.5564,127.2803,127.518,19459.0
2018-03-05 11:00:00,166.24,166.64,166.16,166.64,10812.0,127.5104,127.8172,127.449,127.8172,10812.0
2018-03-05 11:05:00,166.57,167.06,166.54,166.93,13800.0,127.7635,128.1393,127.7405,128.0396,13800.0
2018-03-05 11:10:00,167.0,167.53,166.95,167.42,31054.0,128.0933,128.4998,128.055,128.4155,31054.0
2018-03-05 11:15:00,167.41,167.64,167.32,167.56,13966.0,128.4078,128.5842,128.3388,128.5228,13966.0
2018-03-05 11:20:00,167.62,168.19,167.62,168.14,14531.0,128.5689,129.0061,128.5689,128.9677,14531.0
2018-03-05 11:25:00,168.12,168.37,168.12,168.34,21079.0,128.9524,129.1441,128.9524,129.1211,21079.0
2018-03-05 11:30:00,168.32,168.67,168.31,168.57,23956.0,129.1058,129.3742,129.0981,129.2975,23956.0
2018-03-05 11:35:00,168.58,168.62,168.18,168.38,22833.0,129.3052,129.3359,128.9984,129.1518,22833.0
2018-03-05 11:40:00,168.41,168.6,168.32,168.35,17170.0,129.1748,129.3206,129.1058,129.1288,17170.0
2018-03-05 11:45:00,168.44,168.54,168.2,168.21,9986.0,129.1978,129.2745,129.0137,129.0214,9986.0
2018-03-05 11:50:00,168.18,168.2,167.98,168.02,9965.0,128.9984,129.0137,128.845,128.8757,9965.0
2018-03-05 11:55:00,167.97,168.33,167.93,168.28,12267.0,128.8373,129.1135,128.8066,129.0751,12267.0
2018-03-05 12:00:00,168.38,168.72,168.33,168.63,9781.0,129.1518,129.4126,129.1135,129.3436,9781.0
2018-03-05 12:05:00,168.7,169.27,168.59,169.06,21035.0,129.3973,129.8345,129.3129,129.6734,21035.0
2018-03-05 12:10:00,169.02,169.1,168.58,168.58,19836.0,129.6427,129.7041,129.3052,129.3052,19836.0
2018-03-05 12:15:00,168.64,168.64,167.99,168.35,34372.0,129.3512,129.3512,128.8527,129.1288,34372.0
2018-03-05 12:20:00,168.24,168.4,168.07,168.2,16110.0,129.0444,129.1671,128.914,129.0137,16110.0
2018-03-05 12:25:00,168.16,168.47,168.16,168.3,9180.0,128.9831,129.2208,128.9831,129.0904,9180.0
2018-03-05 12:30:00,168.3,168.36,168.13,168.3,8341.0,129.0904,129.1365,128.9601,129.0904,8341.0
2018-03-05 12:35:00,168.21,168.34,168.15,168.27,6698.0,129.0214,129.1211,128.9754,129.0674,6698.0
2018-03-05 12:40:00,168.25,168.25,168.1,168.16,11707.0,129.0521,129.0521,128.937,128.9831,11707.0
2018-03-05 12:45:00,168.21,168.48,168.21,168.41,6750.0,129.0214,129.2285,129.0214,129.1748,6750.0
2018-03-05 12:50:00,168.41,168.41,168.11,168.13,8850.0,129.1748,129.1748,128.9447,128.9601,8850.0
2018-03-05 12:55:00,168.12,168.58,168.11,168.52,20717.0,128.9524,129.3052,128.9447,129.2592,20717.0
2018-03-05 13:00:00,168.53,168.97,168.53,168.85,18795.0,129.2669,129.6044,129.2669,129.5123,18795.0
2018-03-05 13:05:00,168.84,168.84,168.51,168.68,10621.0,129.5046,129.5046,129.2515,129.3819,10621.0
2018-03-05 13:10:00,168.67,168.77,168.59,168.59,13280.0,129.3742,129.4509,129.3129,129.3129,13280.0
2018-03-05 13:15:00,168.64,168.65,168.47,168.57,7726.0,129.3512,129.3589,129.2208,129.2975,7726.0
2018-03-05 13:20:00,168.6,168.79,168.56,168.79,13888.0,129.3206,129.4663,129.2899,129.4663,13888.0
2018-03-05 13:25:00,168.72,168.76,168.52,168.66,9890.0,129.4126,129.4433,129.2592,129.3666,9890.0
2018-03-05 13:30:00,168.66,168.81,168.6,168.65,10462.0,129.3666,129.4816,129.3206,129.3589,10462.0
2018-03-05 13:35:00,168.69,168.7,168.57,168.58,6335.0,129.3896,129.3973,129.2975,129.3052,6335.0
2018-03-05 13:40:00,168.63,168.75,168.52,168.52,13256.0,129.3436,129.4356,129.2592,129.2592,13256.0
2018-03-05 13:45:00,168.51,168.65,168.49,168.55,10702.0,129.2515,129.3589,129.2362,129.2822,10702.0
2018-03-05 13:50:00,168.53,168.65,168.53,168.6,11412.0,129.2669,129.3589,129.2669,129.3206,11412.0
2018-03-05 13:55:00,168.65,168.99,168.65,168.98,9219.0,129.3589,129.6197,129.3589,129.612,9219.0
2018-03-05 14:00:00,168.99,169.13,168.93,168.93,19188.0,129.6197,129.7271,129.5737,129.5737,19188.0
2018-03-05 14:05:00,168.89,169.02,168.76,169.0,11754.0,129.543,129.6427,129.4433,129.6274,11754.0
2018-03-05 14:10:00,168.97,169.02,168.6,168.66,13839.0,129.6044,129.6427,129.3206,129.3666,13839.0
2018-03-05 14:15:00,168.67,168.98,168.67,168.76,12632.0,129.3742,129.612,129.3742,129.4433,12632.0
2018-03-05 14:20:00,168.63,168.94,168.63,168.9,14639.0,129.3436,129.5813,129.3436,129.5507,14639.0
2018-03-05 14:25:00,168.92,169.09,168.87,168.9,11256.0,129.566,129.6964,129.5276,129.5507,11256.0
2018-03-05 14:30:00,168.9,169.4,168.9,169.4,13551.0,129.5507,129.9342,129.5507,129.9342,13551.0
2018-03-05 14:35:00,169.34,169.55,169.13,169.5,16542.0,129.8882,130.0492,129.7271,130.0109,16542.0
2018-03-05 14:40:00,169.47,169.56,169.32,169.44,14162.0,129.9879,130.0569,129.8728,129.9649,14162.0
2018-03-05 14:45:00,169.46,169.48,169.19,169.44,15406.0,129.9802,129.9955,129.7731,129.9649,15406.0
2018-03-05 14:50:00,169.47,169.51,169.37,169.44,13619.0,129.9879,130.0185,129.9112,129.9649,13619.0
2018-03-05 14:55:00,169.46,169.8,169.39,169.74,14827.0,129.9802,130.241,129.9265,130.195,14827.0
2018-03-05 15:00:00,169.74,170.13,169.73,170.11,33218.0,130.195,130.4941,130.1873,130.4788,33218.0
2018-03-05 15:05:00,170.07,170.13,169.7,169.7,22159.0,130.4481,130.4941,130.1643,130.1643,22159.0
2018-03-05 15:10:00,169.68,169.75,169.46,169.54,15684.0,130.1489,130.2026,129.9802,130.0416,15684.0
2018-03-05 15:15:00,169.54,169.56,169.33,169.5,16844.0,130.0416,130.0569,129.8805,130.0109,16844.0
2018-03-05 15:20:00,169.55,169.77,169.5,169.58,27644.0,130.0492,130.218,130.0109,130.0722,27644.0
2018-03-05 15:25:00,169.54,169.59,169.19,169.27,21179.0,130.0416,130.0799,129.7731,129.8345,21179.0
2018-03-05 15:30:00,169.25,169.43,169.15,169.43,14419.0,129.8191,129.9572,129.7424,129.9572,14419.0
2018-03-05 15:35:00,169.41,169.42,169.32,169.37,18826.0,129.9418,129.9495,129.8728,129.9112,18826.0
2018-03-05 15:40:00,169.36,169.64,169.36,169.56,24738.0,129.9035,130.1183,129.9035,130.0569,24738.0
2018-03-05 15:45:00,169.6,169.61,169.27,169.27,40985.0,130.0876,130.0952,129.8345,129.8345,40985.0
2018-03-05 15:50:00,169.16,169.16,168.72,168.78,66277.0,129.7501,129.7501,129.4126,129.4586,66277.0
2018-03-05 15:55:00,168.77,168.83,168.45,168.48,108909.0,129.4509,129.497,129.2055,129.2285,108909.0
2018-03-06 09:30:00,169.07,169.88,168.34,168.8,51129.0,129.6811,130.3023,129.1211,129.474,51129.0
2018-03-06 09:35:00,168.8,169.32,168.79,168.8,9914.0,129.474,129.8728,129.4663,129.474,9914.0
2018-03-06 09:40:00,168.79,168.86,167.69,167.8,17153.0,129.4663,129.52,128.6226,128.7069,17153.0
2018-03-06 09:45:00,167.77,167.85,167.4,167.54,25402.0,128.6839,128.7453,128.4001,128.5075,25402.0
2018-03-06 09:50:00,167.6,167.73,167.25,167.52,17853.0,128.5535,128.6532,128.2851,128.4922,17853.0
2018-03-06 09:55:00,167.66,167.78,166.95,167.14,24834.0,128.5995,128.6916,128.055,128.2007,24834.0
2018-03-06 10:00:00,167.25,167.62,166.9,167.06,21048.0,128.2851,128.5689,128.0166,128.1393,21048.0
2018-03-06 10:05:00,167.06,167.56,166.91,167.15,24815.0,128.1393,128.5228,128.0243,128.2084,24815.0
2018-03-06 10:10:00,167.01,167.02,166.64,166.66,23217.0,128.101,128.1087,127.8172,127.8325,23217.0
2018-03-06 10:15:00,166.72,167.09,166.7,166.98,17592.0,127.8785,128.1623,127.8632,128.078,17592.0
2018-03-06 10:20:00,166.92,167.33,166.64,167.21,13006.0,128.0319,128.3464,127.8172,128.2544,13006.0
2018-03-06 10:25:00,167.21,167.57,166.93,167.17,13668.0,128.2544,128.5305,128.0396,128.2237,13668.0
2018-03-06 10:30:00,167.21,167.26,166.77,166.95,6191.0,128.2544,128.2927,127.9169,128.055,6191.0
2018-03-06 10:35:00,166.92,167.17,166.63,167.17,20506.0,128.0319,128.2237,127.8095,128.2237,20506.0
2018-03-06 10:40:00,167.17,167.17,166.69,166.83,19036.0,128.2237,128.2237,127.8555,127.9629,19036.0
2018-03-06 10:45:00,166.79,166.88,166.52,166.59,13991.0,127.9322,128.0013,127.7251,127.7788,13991.0
2018-03-06 10:50:00,166.59,166.8,166.52,166.52,18293.0,127.7788,127.9399,127.7251,127.7251,18293.0
2018-03-06 10:55:00,166.46,166.77,166.46,166.75,13430.0,127.6791,127.9169,127.6791,127.9016,13430.0
2018-03-06 11:00:00,166.58,166.94,166.58,166.93,9682.0,127.7712,128.0473,127.7712,128.0396,9682.0
2018-03-06 11:05:00,166.9,167.25,166.85,167.25,12162.0,128.0166,128.2851,127.9783,128.2851,12162.0
2018-03-06 11:10:00,167.23,167.54,167.07,167.51,10972.0,128.2697,128.5075,128.147,128.4845,10972.0
2018-03-06 11:15:00,167.5,167.84,167.45,167.8,8428.0,128.4768,128.7376,128.4385,128.7069,8428.0
2018-03-06 11:20:00,167.78,167.8,167.5,167.57,8562.0,128.6916,128.7069,128.4768,128.5305,8562.0
2018-03-06 11:25:00,167.52,168.01,167.46,168.01,14292.0,128.4922,128.868,128.4461,128.868,14292.0
2018-03-06 11:30:00,167.96,168.53,167.96,168.52,24921.0,128.8297,129.2669,128.8297,129.2592,24921.0
2018-03-06 11:35:00,168.5,168.59,168.46,168.57,19953.0,129.2438,129.3129,129.2132,129.2975,19953.0
2018-03-06 11:40:00,168.56,169.03,168.47,168.82,26497.0,129.2899,129.6504,129.2208,129.4893,26497.0
2018-03-06 11:45:00,168.78,169.29,168.76,169.2,7615.0,129.4586,129.8498,129.4433,129.7808,7615.0
2018-03-06 11:50:00,169.2,169.43,169.09,169.42,22157.0,129.7808,129.9572,129.6964,129.9495,22157.0
2018-03-06 11:55:00,169.4,169.4,169.22,169.26,12565.0,129.9342,129.9342,129.7961,129.8268,12565.0
2018-03-06 12:00:00,169.26,169.32,169.0,169.1,13207.0,129.8268,129.8728,129.6274,129.7041,13207.0
2018-03-06 12:05:00,169.01,169.01,168.81,168.92,6000.0,129.635,129.635,129.4816,129.566,6000.0
2018-03-06 12:10:00,168.87,169.11,168.87,169.08,13379.0,129.5276,129.7117,129.5276,129.6887,13379.0
2018-03-06 12:15:00,169.1,169.38,169.04,169.31,7390.0,129.7041,129.9188,129.658,129.8651,7390.0
2018-03-06 12:20:00,169.32,169.37,168.94,168.94,5573.0,129.8728,129.9112,129.5813,129.5813,5573.0
2018-03-06 12:25:00,168.93,169.09,168.76,168.77,12477.0,129.5737,129.6964,129.4433,129.4509,12477.0
2018-03-06 12:30:00,168.8,168.9,168.63,168.82,4926.0,129.474,129.5507,129.3436,129.4893,4926.0
2018-03-06 12:35:00,168.82,168.92,168.73,168.83,7879.0,129.4893,129.566,129.4203,129.497,7879.0
2018-03-06 12:40:00,168.77,169.15,168.76,169.08,14497.0,129.4509,129.7424,129.4433,129.6887,14497.0
2018-03-06 12:45:00,169.04,169.1,169.0,169.05,15302.0,129.658,129.7041,129.6274,129.6657,15302.0
2018-03-06 12:50:00,169.06,169.46,169.04,169.38,18733.0,129.6734,129.9802,129.658,129.9188,18733.0
2018-03-06 12:55:00,169.37,169.9,169.36,169.77,11180.0,129.9112,130.3177,129.9035,130.218,11180.0
2018-03-06 13:00:00,169.85,170.12,169.83,169.83,14997.0,130.2793,130.4864,130.264,130.264,14997.0
2018-03-06 13:05:00,169.84,169.98,169.79,169.79,3400.0,130.2717,130.379,130.2333,130.2333,3400.0
2018-03-06 13:10:00,169.8,170.05,169.75,169.98,13713.0,130.241,130.4327,130.2026,130.379,13713.0
2018-03-06 13:15:00,169.97,170.14,169.96,170.05,14039.0,130.3714,130.5018,130.3637,130.4327,14039.0
2018-03-06 13:20:00,170.12,170.12,169.99,170.07,8396.0,130.4864,130.4864,130.3867,130.4481,8396.0
2018-03-06 13:25:00,170.03,170.16,169.99,170.07,7500.0,130.4174,130.5171,130.3867,130.4481,7500.0
2018-03-06 13:30:00,170.09,170.3,170.05,170.25,12044.0,130.4634,130.6245,130.4327,130.5861,12044.0
2018-03-06 13:35:00,170.24,170.24,169.96,170.0,7361.0,130.5785,130.5785,130.3637,130.3944,7361.0
2018-03-06 13:40:00,170.02,170.04,169.79,169.79,3836.0,130.4097,130.4251,130.2333,130.2333,3836.0
2018-03-06 13:45:00,169.79,169.79,169.4,169.4,4725.0,130.2333,130.2333,129.9342,129.9342,4725.0
2018-03-06 13:50:00,169.43,169.49,169.35,169.41,4608.0,129.9572,130.0032,129.8958,129.9418,4608.0
2018-03-06 13:55:00,169.38,169.47,169.26,169.47,7092.0,129.9188,129.9879,129.8268,129.9879,7092.0
2018-03-06 14:00:00,169.48,169.68,169.48,169.68,3160.0,129.9955,130.1489,129.9955,130.1489,3160.0
2018-03-06 14:05:00,169.59,169.67,169.41,169.65,9862.0,130.0799,130.1413,129.9418,130.1259,9862.0
2018-03-06 14:10:00,169.67,169.79,169.54,169.54,8693.0,130.1413,130.2333,130.0416,130.0416,8693.0
2018-03-06 14:15:00,169.59,169.62,169.43,169.58,6968.0,130.0799,130.1029,129.9572,130.0722,6968.0
2018-03-06 14:20:00,169.62,169.88,169.62,169.8,6931.0,130.1029,130.3023,130.1029,130.241,6931.0
2018-03-06 14:25:00,169.88,169.93,169.8,169.82,10876.0,130.3023,130.3407,130.241,130.2563,10876.0
2018-03-06 14:30:00,169.83,170.04,169.83,170.04,5177.0,130.264,130.4251,130.264,130.4251,5177.0
2018-03-06 14:35:00,170.01,170.05,169.93,169.99,6202.0,130.4021,130.4327,130.3407,130.3867,6202.0
2018-03-06 14:40:00,169.98,170.02,169.93,169.99,6800.0,130.379,130.4097,130.3407,130.3867,6800.0
2018-03-06 14:45:00,169.97,170.03,169.9,170.03,11499.0,130.3714,130.4174,130.3177,130.4174,11499.0
2018-03-06 14:50:00,170.03,170.14,169.98,170.03,6130.0,130.4174,130.5018,130.379,130.4174,6130.0
2018-03-06 14:55:00,170.03,170.05,169.74,169.74,11720.0,130.4174,130.4327,130.195,130.195,11720.0
2018-03-06 15:00:00,169.79,169.89,169.65,169.65,9512.0,130.2333,130.31,130.1259,130.1259,9512.0
2018-03-06 15:05:00,169.65,169.78,169.62,169.72,8281.0,130.1259,130.2256,130.1029,130.1796,8281.0
2018-03-06 15:10:00,169.72,169.77,169.54,169.54,8357.0,130.1796,130.218,130.0416,130.0416,8357.0
2018-03-06 15:15:00,169.55,169.58,169.13,169.44,20129.0,130.0492,130.0722,129.7271,129.9649,20129.0
2018-03-06 15:20:00,169.45,169.69,169.4,169.58,17418.0,129.9725,130.1566,129.9342,130.0722,17418.0
2018-03-06 15:25:00,169.51,169.92,169.51,169.79,16075.0,130.0185,130.333,130.0185,130.2333,16075.0
2018-03-06 15:30:00,169.81,169.83,169.63,169.64,13217.0,130.2487,130.264,130.1106,130.1183,13217.0
2018-03-06 15:35:00,169.66,169.72,169.61,169.62,10983.0,130.1336,130.1796,130.0952,130.1029,10983.0
2018-03-06 15:40:00,169.63,169.9,169.63,169.8,29437.0,130.1106,130.3177,130.1106,130.241,29437.0
2018-03-06 15:45:00,169.79,169.86,169.36,169.43,26021.0,130.2333,130.287,129.9035,129.9572,26021.0
2018-03-06 15:50:00,169.42,169.69,169.35,169.4,41123.0,129.9495,130.1566,129.8958,129.9342,41123.0
2018-03-06 15:55:00,169.37,169.58,169.21,169.58,83820.0,129.9112,130.0722,129.7884,130.0722,83820.0
2018-03-07 09:30:00,168.02,168.83,167.75,168.35,21884.0,128.8757,129.497,128.6686,129.1288,21884.0
2018-03-07 09:35:00,168.34,168.72,167.83,168.23,17822.0,129.1211,129.4126,128.7299,129.0368,17822.0
2018-03-07 09:40:00,168.23,168.63,167.97,167.97,11708.0,129.0368,129.3436,128.8373,128.8373,11708.0
2018-03-07 09:45:00,168.29,168.35,167.56,167.73,11381.0,129.0828,129.1288,128.5228,128.6532,11381.0
2018-03-07 09:50:00,167.78,167.94,167.54,167.55,6850.0,128.6916,128.8143,128.5075,128.5152,6850.0
2018-03-07 09:55:00,167.5,167.66,167.36,167.46,8502.0,128.4768,128.5995,128.3694,128.4461,8502.0
2018-03-07 10:00:00,167.41,168.07,167.35,167.78,20822.0,128.4078,128.914,128.3618,128.6916,20822.0
2018-03-07 10:05:00,167.81,167.81,167.14,167.25,11586.0,128.7146,128.7146,128.2007,128.2851,11586.0
2018-03-07 10:10:00,167.25,167.58,167.14,167.58,14010.0,128.2851,128.5382,128.2007,128.5382,14010.0
2018-03-07 10:15:00,167.63,167.76,167.38,167.61,10087.0,128.5765,128.6763,128.3848,128.5612,10087.0
2018-03-07 10:20:00,167.61,167.8,167.32,167.34,7021.0,128.5612,128.7069,128.3388,128.3541,7021.0
2018-03-07 10:25:00,167.34,167.74,167.3,167.61,5754.0,128.3541,128.6609,128.3234,128.5612,5754.0
2018-03-07 10:30:00,167.56,167.71,167.42,167.61,7060.0,128.5228,128.6379,128.4155,128.5612,7060.0
2018-03-07 10:35:00,167.63,167.8,167.41,167.41,5961.0,128.5765,128.7069,128.4078,128.4078,5961.0
2018-03-07 10:40:00,167.42,167.42,167.11,167.16,10574.0,128.4155,128.4155,128.1777,128.216,10574.0
2018-03-07 10:45:00,167.14,167.27,167.14,167.27,11910.0,128.2007,128.3004,128.2007,128.3004,11910.0
2018-03-07 10:50:00,167.3,167.33,167.0,167.15,17205.0,128.3234,128.3464,128.0933,128.2084,17205.0
2018-03-07 10:55:00,167.24,167.33,167.02,167.26,10757.0,128.2774,128.3464,128.1087,128.2927,10757.0
2018-03-07 11:00:00,167.21,167.24,166.89,166.91,11828.0,128.2544,128.2774,128.0089,128.0243,11828.0
2018-03-07 11:05:00,166.92,166.98,166.69,166.69,9501.0,128.0319,128.078,127.8555,127.8555,9501.0
2018-03-07 11:10:00,166.65,166.71,166.46,166.59,16037.0,127.8249,127.8709,127.6791,127.7788,16037.0
2018-03-07 11:15:00,166.57,166.63,166.4,166.56,13583.0,127.7635,127.8095,127.6331,127.7558,13583.0
2018-03-07 11:20:00,166.55,166.55,166.2,166.48,12168.0,127.7481,127.7481,127.4797,127.6945,12168.0
2018-03-07 11:25:00,166.38,166.57,166.27,166.53,13543.0,127.6178,127.7635,127.5334,127.7328,13543.0
2018-03-07 11:30:00,166.58,166.6,166.5,166.58,12444.0,127.7712,127.7865,127.7098,127.7712,12444.0
2018-03-07 11:35:00,166.59,166.95,166.59,166.95,13845.0,127.7788,128.055,127.7788,128.055,13845.0
2018-03-07 11:40:00,166.95,167.01,166.62,166.62,13195.0,128.055,128.101,127.8018,127.8018,13195.0
2018-03-07 11:45:00,166.66,166.72,166.27,166.35,15576.0,127.8325,127.8785,127.5334,127.5947,15576.0
2018-03-07 11:50:00,166.31,166.61,166.3,166.53,4300.0,127.5641,127.7942,127.5564,127.7328,4300.0
2018-03-07 11:55:00,166.57,166.82,166.44,166.5,7485.0,127.7635,127.9552,127.6638,127.7098,7485.0
2018-03-07 12:00:00,166.51,166.58,166.11,166.24,13706.0,127.7175,127.7712,127.4107,127.5104,13706.0
2018-03-07 12:05:00,166.3,166.52,166.3,166.45,6581.0,127.5564,127.7251,127.5564,127.6714,6581.0
2018-03-07 12:10:00,166.46,166.46,166.04,166.31,7416.0,127.6791,127.6791,127.357,127.5641,7416.0
2018-03-07 12:15:00,166.31,166.57,166.17,166.57,5005.0,127.5641,127.7635,127.4567,127.7635,5005.0
2018-03-07 12:20:00,166.56,166.59,166.27,166.28,7307.0,127.7558,127.7788,127.5334,127.5411,7307.0
2018-03-07 12:25:00,166.37,166.7,166.33,166.63,5493.0,127.6101,127.8632,127.5794,127.8095,5493.0
2018-03-07 12:30:00,166.6,166.77,166.55,166.77,4999.0,127.7865,127.9169,127.7481,127.9169,4999.0
2018-03-07 12:35:00,166.81,166.87,166.57,166.79,8619.0,127.9476,127.9936,127.7635,127.9322,8619.0
2018-03-07 12:40:00,166.8,166.8,166.43,166.68,6819.0,127.9399,127.9399,127.6561,127.8479,6819.0
2018-03-07 12:45:00,166.66,166.87,166.6,166.76,4810.0,127.8325,127.9936,127.7865,127.9092,4810.0
2018-03-07 12:50:00,166.75,166.82,166.66,166.66,2940.0,127.9016,127.9552,127.8325,127.8325,2940.0
2018-03-07 12:55:00,166.68,166.89,166.65,166.82,8260.0,127.8479,128.0089,127.8249,127.9552,8260.0
2018-03-07 13:00:00,166.79,166.79,166.5,166.51,5255.0,127.9322,127.9322,127.7098,127.7175,5255.0
2018-03-07 13:05:00,166.5,166.5,166.25,166.37,6037.0,127.7098,127.7098,127.518,127.6101,6037.0
2018-03-07 13:10:00,166.4,166.54,166.4,166.52,4171.0,127.6331,127.7405,127.6331,127.7251,4171.0
2018-03-07 13:15:00,166.46,166.73,166.41,166.69,4969.0,127.6791,127.8862,127.6408,127.8555,4969.0
2018-03-07 13:20:00,166.75,166.79,166.56,166.79,3656.0,127.9016,127.9322,127.7558,127.9322,3656.0
2018-03-07 13:25:00,166.79,167.14,166.76,167.14,5000.0,127.9322,128.2007,127.9092,128.2007,5000.0
2018-03-07 13:30:00,167.17,167.26,167.03,167.11,6405.0,128.2237,128.2927,128.1163,128.1777,6405.0
2018-03-07 13:35:00,167.08,167.41,167.06,167.41,4255.0,128.1547,128.4078,128.1393,128.4078,4255.0
2018-03-07 13:40:00,167.32,167.38,167.23,167.34,8668.0,128.3388,128.3848,128.2697,128.3541,8668.0
2018-03-07 13:45:00,167.34,167.6,167.34,167.58,6172.0,128.3541,128.5535,128.3541,128.5382,6172.0
2018-03-07 13:50:00,167.6,167.73,167.55,167.73,7109.0,128.5535,128.6532,128.5152,128.6532,7109.0
2018-03-07 13:55:00,167.72,167.76,167.54,167.72,5416.0,128.6456,128.6763,128.5075,128.6456,5416.0
2018-03-07 14:00:00,167.73,167.76,167.55,167.66,6957.0,128.6532,128.6763,128.5152,128.5995,6957.0
2018-03-07 14:05:00,167.7,167.72,167.42,167.48,7569.0,128.6302,128.6456,128.4155,128.4615,7569.0
2018-03-07 14:10:00,167.52,167.8,167.49,167.8,7099.0,128.4922,128.7069,128.4692,128.7069,7099.0
2018-03-07 14:15:00,167.88,167.97,167.79,167.8,6977.0,128.7683,128.8373,128.6993,128.7069,6977.0
2018-03-07 14:20:00,167.83,167.83,167.7,167.73,4509.0,128.7299,128.7299,128.6302,128.6532,4509.0
2018-03-07 14:25:00,167.69,167.69,167.43,167.43,6415.0,128.6226,128.6226,128.4231,128.4231,6415.0
2018-03-07 14:30:00,167.44,167.78,167.42,167.73,11248.0,128.4308,128.6916,128.4155,128.6532,11248.0
2018-03-07 14:35:00,167.77,168.03,167.77,167.84,9837.0,128.6839,128.8833,128.6839,128.7376,9837.0
2018-03-07 14:40:00,167.88,167.92,167.69,167.73,4958.0,128.7683,128.799,128.6226,128.6532,4958.0
2018-03-07 14:45:00,167.68,167.74,167.55,167.74,6891.0,128.6149,128.6609,128.5152,128.6609,6891.0
2018-03-07 14:50:00,167.75,167.89,167.52,167.57,11127.0,128.6686,128.776,128.4922,128.5305,11127.0
2018-03-07 14:55:00,167.53,167.66,167.42,167.53,5911.0,128.4998,128.5995,128.4155,128.4998,5911.0
2018-03-07 15:00:00,167.55,167.74,167.55,167.71,3888.0,128.5152,128.6609,128.5152,128.6379,3888.0
2018-03-07 15:05:00,167.78,168.19,167.76,168.05,7510.0,128.6916,129.0061,128.6763,128.8987,7510.0
2018-03-07 15:10:00,168.12,168.22,168.09,168.13,8035.0,128.9524,129.0291,128.9294,128.9601,8035.0
2018-03-07 15:15:00,168.15,168.22,168.05,168.16,11528.0,128.9754,129.0291,128.8987,128.9831,11528.0
2018-03-07 15:20:00,168.15,168.16,167.92,168.16,6900.0,128.9754,128.9831,128.799,128.9831,6900.0
2018-03-07 15:25:00,168.19,168.21,168.1,168.16,4300.0,129.0061,129.0214,128.937,128.9831,4300.0
2018-03-07 15:30:00,168.16,168.5,168.16,168.37,13808.0,128.9831,129.2438,128.9831,129.1441,13808.0
2018-03-07 15:35:00,168.4,168.49,168.31,168.41,12647.0,129.1671,129.2362,129.0981,129.1748,12647.0
2018-03-07 15:40:00,168.38,168.82,168.38,168.82,14424.0,129.1518,129.4893,129.1518,129.4893,14424.0
2018-03-07 15:45:00,168.78,168.78,168.63,168.66,25184.0,129.4586,129.4586,129.3436,129.3666,25184.0
2018-03-07 15:50:00,168.83,168.83,168.35,168.49,33528.0,129.497,129.497,129.1288,129.2362,33528.0
2018-03-07 15:55:00,168.48,168.64,168.48,168.56,54753.0,129.2285,129.3512,129.2285,129.2899,54753.0
2018-03-08 09:30:00,168.69,169.23,168.01,168.42,27034.0,129.9273,130.3432,129.4036,129.7193,27034.0
2018-03-08 09:35:00,168.41,168.69,168.19,168.51,8558.0,129.7116,129.9273,129.5422,129.7887,8558.0
2018-03-08 09:40:00,168.5,168.88,168.28,168.45,13458.0,129.781,130.0736,129.6115,129.7424,13458.0
2018-03-08 09:45:00,168.41,168.68,168.38,168.51,10680.0,129.7116,129.9196,129.6885,129.7887,10680.0
2018-03-08 09:50:00,168.66,168.66,168.29,168.47,6117.0,129.9042,129.9042,129.6192,129.7579,6117.0
2018-03-08 09:55:00,168.54,168.54,168.28,168.43,5024.0,129.8118,129.8118,129.6115,129.727,5024.0
2018-03-08 10:00:00,168.38,168.4,168.17,168.21,5963.0,129.6885,129.7039,129.5268,129.5576,5963.0
2018-03-08 10:05:00,168.21,168.28,167.88,168.17,10432.0,129.5576,129.6115,129.3034,129.5268,10432.0
2018-03-08 10:10:00,168.19,168.47,168.14,168.39,10305.0,129.5422,129.7579,129.5037,129.6962,10305.0
2018-03-08 10:15:00,168.42,168.45,167.72,167.89,11988.0,129.7193,129.7424,129.1802,129.3111,11988.0
2018-03-08 10:20:00,168.04,168.05,167.78,167.82,5862.0,129.4267,129.4344,129.2264,129.2572,5862.0
2018-03-08 10:25:00,167.83,168.2,167.74,167.74,7118.0,129.2649,129.5499,129.1956,129.1956,7118.0
2018-03-08 10:30:00,167.77,167.87,167.71,167.72,4442.0,129.2187,129.2957,129.1725,129.1802,4442.0
2018-03-08 10:35:00,167.63,167.63,167.39,167.41,7629.0,129.1109,129.1109,128.926,128.9414,7629.0
2018-03-08 10:40:00,167.39,167.61,167.31,167.61,10875.0,128.926,129.0955,128.8644,129.0955,10875.0
2018-03-08 10:45:00,167.58,167.63,167.44,167.56,9900.0,129.0724,129.1109,128.9645,129.057,9900.0
2018-03-08 10:50:00,167.51,167.54,167.43,167.5,9490.0,129.0184,129.0416,128.9568,129.0107,9490.0
2018-03-08 10:55:00,167.48,167.49,167.33,167.43,9403.0,128.9953,129.003,128.8798,128.9568,9403.0
2018-03-08 11:00:00,167.37,167.69,167.31,167.6,6069.0,128.9106,129.1571,128.8644,129.0878,6069.0
2018-03-08 11:05:00,167.59,167.68,167.51,167.53,9162.0,129.0801,129.1494,129.0184,129.0339,9162.0
2018-03-08 11:10:00,167.51,167.7,167.51,167.65,9073.0,129.0184,129.1648,129.0184,129.1263,9073.0
2018-03-08 11:15:00,167.65,167.84,167.6,167.73,11528.0,129.1263,129.2726,129.0878,129.1879,11528.0
2018-03-08 11:20:00,167.65,167.74,167.39,167.64,6914.0,129.1263,129.1956,128.926,129.1186,6914.0
2018-03-08 11:25:00,167.47,167.58,167.33,167.46,5424.0,128.9876,129.0724,128.8798,128.9799,5424.0
2018-03-08 11:30:00,167.51,167.51,167.31,167.44,4492.0,129.0184,129.0184,128.8644,128.9645,4492.0
2018-03-08 11:35:00,167.43,167.46,167.16,167.22,5578.0,128.9568,128.9799,128.7489,128.7951,5578.0
2018-03-08 11:40:00,167.23,167.23,166.94,166.94,6442.0,128.8028,128.8028,128.5794,128.5794,6442.0
2018-03-08 11:45:00,167.04,167.16,166.99,167.02,6706.0,128.6564,128.7489,128.6179,128.641,6706.0
2018-03-08 11:50:00,167.11,167.16,166.95,167.08,5183.0,128.7104,128.7489,128.5871,128.6873,5183.0
2018-03-08 11:55:00,167.12,167.25,166.99,167.21,8784.0,128.7181,128.8182,128.6179,128.7874,8784.0
2018-03-08 12:00:00,167.24,167.32,167.02,167.02,5250.0,128.8105,128.8721,128.641,128.641,5250.0
2018-03-08 12:05:00,167.0,167.23,166.96,167.05,6557.0,128.6256,128.8028,128.5948,128.6641,6557.0
2018-03-08 12:10:00,167.08,167.14,166.94,167.09,6650.0,128.6873,128.7335,128.5794,128.695,6650.0
2018-03-08 12:15:00,167.06,167.28,167.06,167.28,8122.0,128.6719,128.8413,128.6719,128.8413,8122.0
2018-03-08 12:20:00,167.24,167.4,167.12,167.12,4982.0,128.8105,128.9337,128.7181,128.7181,4982.0
2018-03-08 12:25:00,167.16,167.6,167.16,167.54,7459.0,128.7489,129.0878,128.7489,129.0416,7459.0
2018-03-08 12:30:00,167.52,167.57,167.25,167.25,5059.0,129.0261,129.0647,128.8182,128.8182,5059.0
2018-03-08 12:35:00,167.21,167.39,167.15,167.24,10357.0,128.7874,128.926,128.7412,128.8105,10357.0
2018-03-08 12:40:00,167.29,167.36,167.18,167.24,9035.0,128.849,128.9029,128.7643,128.8105,9035.0
2018-03-08 12:45:00,167.23,167.4,167.23,167.25,8767.0,128.8028,128.9337,128.8028,128.8182,8767.0
2018-03-08 12:50:00,167.28,167.33,166.95,166.95,9094.0,128.8413,128.8798,128.5871,128.5871,9094.0
2018-03-08 12:55:00,167.02,167.14,166.97,167.06,5442.0,128.641,128.7335,128.6025,128.6719,5442.0
2018-03-08 13:00:00,167.15,167.2,166.97,167.18,8264.0,128.7412,128.7797,128.6025,128.7643,8264.0
2018-03-08 13:05:00,167.11,167.2,167.1,167.2,9279.0,128.7104,128.7797,128.7027,128.7797,9279.0
2018-03-08 13:10:00,167.14,167.24,167.13,167.22,30973.0,128.7335,128.8105,128.7258,128.7951,30973.0
2018-03-08 13:15:00,167.24,167.3,167.15,167.16,14286.0,128.8105,128.8567,128.7412,128.7489,14286.0
2018-03-08 13:20:00,167.18,167.26,167.13,167.15,9500.0,128.7643,128.8259,128.7258,128.7412,9500.0
2018-03-08 13:25:00,167.16,167.3,167.15,167.24,7653.0,128.7489,128.8567,128.7412,128.8105,7653.0
2018-03-08 13:30:00,167.25,167.3,167.19,167.22,9997.0,128.8182,128.8567,128.772,128.7951,9997.0
2018-03-08 13:35:00,167.22,167.3,167.2,167.26,9677.0,128.7951,128.8567,128.7797,128.8259,9677.0
2018-03-08 13:40:00,167.23,167.29,167.16,167.17,15981.0,128.8028,128.849,128.7489,128.7566,15981.0
2018-03-08 13:45:00,167.14,167.3,167.12,167.3,10173.0,128.7335,128.8567,128.7181,128.8567,10173.0
2018-03-08 13:50:00,167.28,167.3,167.21,167.28,10739.0,128.8413,128.8567,128.7874,128.8413,10739.0
2018-03-08 13:55:00,167.29,167.48,167.27,167.48,17399.0,128.849,128.9953,128.8336,128.9953,17399.0
2018-03-08 14:00:00,167.45,167.48,167.41,167.44,10459.0,128.9722,128.9953,128.9414,128.9645,10459.0
2018-03-08 14:05:00,167.43,167.43,167.28,167.35,5800.0,128.9568,128.9568,128.8413,128.8952,5800.0
2018-03-08 14:10:00,167.3,167.4,167.3,167.38,5764.0,128.8567,128.9337,128.8567,128.9183,5764.0
2018-03-08 14:15:00,167.41,167.48,167.38,167.45,12142.0,128.9414,128.9953,128.9183,128.9722,12142.0
2018-03-08 14:20:00,167.47,167.48,167.43,167.48,15464.0,128.9876,128.9953,128.9568,128.9953,15464.0
2018-03-08 14:25:00,167.48,167.74,167.44,167.74,11174.0,128.9953,129.1956,128.9645,129.1956,11174.0
2018-03-08 14:30:00,167.63,168.13,167.59,168.12,11728.0,129.1109,129.496,129.0801,129.4883,11728.0
2018-03-08 14:35:00,168.13,168.13,168.0,168.13,12793.0,129.496,129.496,129.3959,129.496,12793.0
2018-03-08 14:40:00,168.13,168.13,168.0,168.09,9367.0,129.496,129.496,129.3959,129.4652,9367.0
2018-03-08 14:45:00,168.1,168.13,168.04,168.13,12959.0,129.4729,129.496,129.4267,129.496,12959.0
2018-03-08 14:50:00,168.13,168.33,168.08,168.31,18257.0,129.496,129.65,129.4575,129.6346,18257.0
2018-03-08 14:55:00,168.29,168.33,168.21,168.21,16268.0,129.6192,129.65,129.5576,129.5576,16268.0
2018-03-08 15:00:00,168.21,168.26,168.19,168.26,21405.0,129.5576,129.5961,129.5422,129.5961,21405.0
2018-03-08 15:05:00,168.25,168.32,168.17,168.26,16688.0,129.5884,129.6423,129.5268,129.5961,16688.0
2018-03-08 15:10:00,168.24,168.32,168.19,168.32,7190.0,129.5807,129.6423,129.5422,129.6423,7190.0
2018-03-08 15:15:00,168.27,168.33,168.26,168.3,28332.0,129.6038,129.65,129.5961,129.6269,28332.0
2018-03-08 15:20:00,168.32,168.42,168.26,168.28,15998.0,129.6423,129.7193,129.5961,129.6115,15998.0
2018-03-08 15:25:00,168.28,168.28,168.09,168.21,16575.0,129.6115,129.6115,129.4652,129.5576,16575.0
2018-03-08 15:30:00,168.18,168.2,167.85,167.89,31705.0,129.5345,129.5499,129.2803,129.3111,31705.0
2018-03-08 15:35:00,167.87,167.9,167.78,167.81,31030.0,129.2957,129.3188,129.2264,129.2495,31030.0
2018-03-08 15:40:00,167.78,167.79,167.4,167.46,32584.0,129.2264,129.2341,128.9337,128.9799,32584.0
2018-03-08 15:45:00,167.47,167.47,167.25,167.41,43004.0,128.9876,128.9876,128.8182,128.9414,43004.0
2018-03-08 15:50:00,167.41,168.06,167.41,168.02,37165.0,128.9414,129.4421,128.9414,129.4113,37165.0
2018-03-08 15:55:00,167.97,168.54,167.97,168.45,88382.0,129.3727,129.8118,129.3727,129.7424,88382.0
2018-03-09 09:30:00,169.76,170.16,169.5,169.69,45370.0,130.7514,131.0595,130.5512,130.6975,45370.0
2018-03-09 09:35:00,169.52,169.8,169.31,169.75,12731.0,130.5666,130.7822,130.4048,130.7437,12731.0
2018-03-09 09:40:00,169.74,169.98,169.36,169.57,25067.0,130.736,130.9209,130.4433,130.6051,25067.0
2018-03-09 09:45:00,169.37,170.17,169.37,170.17,21031.0,130.451,131.0672,130.451,131.0672,21031.0
2018-03-09 09:50:00,170.0,170.15,169.51,169.51,11696.0,130.9363,131.0518,130.5589,130.5589,11696.0
2018-03-09 09:55:00,169.53,169.66,168.8,168.81,17807.0,130.5743,130.6744,130.012,130.0197,17807.0
2018-03-09 10:00:00,168.91,169.47,168.91,169.21,14559.0,130.0967,130.5281,130.0967,130.3278,14559.0
2018-03-09 10:05:00,169.28,169.73,169.27,169.42,10430.0,130.3817,130.7283,130.374,130.4896,10430.0
2018-03-09 10:10:00,169.42,169.84,169.18,169.73,14772.0,130.4896,130.813,130.3047,130.7283,14772.0
2018-03-09 10:15:00,169.65,169.87,169.63,169.75,20638.0,130.6667,130.8362,130.6513,130.7437,20638.0
2018-03-09 10:20:00,169.75,169.92,169.67,169.82,21664.0,130.7437,130.8747,130.6821,130.7976,21664.0
2018-03-09 10:25:00,169.84,170.24,169.84,170.23,9950.0,130.813,131.1211,130.813,131.1134,9950.0
2018-03-09 10:30:00,170.25,170.25,170.03,170.06,8838.0,131.1288,131.1288,130.9594,130.9825,8838.0
2018-03-09 10:35:00,170.12,170.17,169.87,169.88,19103.0,131.0287,131.0672,130.8362,130.8439,19103.0
2018-03-09 10:40:00,169.88,169.94,169.75,169.92,16277.0,130.8439,130.8901,130.7437,130.8747,16277.0
2018-03-09 10:45:00,169.94,170.14,169.86,170.09,22393.0,130.8901,131.0441,130.8284,131.0056,22393.0
2018-03-09 10:50:00,170.14,170.36,170.14,170.26,12345.0,131.0441,131.2136,131.0441,131.1365,12345.0
2018-03-09 10:55:00,170.23,170.26,169.93,169.98,6050.0,131.1134,131.1365,130.8824,130.9209,6050.0
2018-03-09 11:00:00,169.97,170.28,169.93,170.11,12715.0,130.9132,131.1519,130.8824,131.021,12715.0
2018-03-09 11:05:00,170.15,170.19,170.02,170.19,8039.0,131.0518,131.0826,130.9517,131.0826,8039.0
2018-03-09 11:10:00,170.16,170.16,169.95,169.97,8600.0,131.0595,131.0595,130.8978,130.9132,8600.0
2018-03-09 11:15:00,170.0,170.06,169.82,169.82,10223.0,130.9363,130.9825,130.7976,130.7976,10223.0
2018-03-09 11:20:00,169.86,170.08,169.86,169.95,16202.0,130.8284,130.9979,130.8284,130.8978,16202.0
2018-03-09 11:25:00,169.97,170.0,169.86,169.95,11973.0,130.9132,130.9363,130.8284,130.8978,11973.0
2018-03-09 11:30:00,169.96,169.99,169.9,169.97,7950.0,130.9055,130.9286,130.8593,130.9132,7950.0
2018-03-09 11:35:00,169.98,170.27,169.91,170.26,8924.0,130.9209,131.1442,130.867,131.1365,8924.0
2018-03-09 11:40:00,170.26,170.5,170.01,170.22,17080.0,131.1365,131.3214,130.944,131.1057,17080.0
2018-03-09 11:45:00,170.22,170.51,170.02,170.5,9997.0,131.1057,131.3291,130.9517,131.3214,9997.0
2018-03-09 11:50:00,170.37,170.49,170.16,170.35,11523.0,131.2213,131.3137,131.0595,131.2059,11523.0
2018-03-09 11:55:00,170.33,170.43,170.27,170.42,6500.0,131.1904,131.2675,131.1442,131.2598,6500.0
2018-03-09 12:00:00,170.43,170.63,170.43,170.63,7515.0,131.2675,131.4215,131.2675,131.4215,7515.0
2018-03-09 12:05:00,170.63,170.7,170.47,170.47,9151.0,131.4215,131.4754,131.2983,131.2983,9151.0
2018-03-09 12:10:00,170.46,170.6,170.41,170.48,8460.0,131.2906,131.3984,131.2521,131.306,8460.0
2018-03-09 12:15:00,170.52,170.74,170.51,170.64,7344.0,131.3368,131.5062,131.3291,131.4292,7344.0
2018-03-09 12:20:00,170.57,170.81,170.55,170.74,15056.0,131.3753,131.5602,131.3599,131.5062,15056.0
2018-03-09 12:25:00,170.75,170.79,170.31,170.75,10124.0,131.5139,131.5447,131.175,131.5139,10124.0
2018-03-09 12:30:00,170.65,170.75,170.63,170.75,6067.0,131.4369,131.5139,131.4215,131.5139,6067.0
2018-03-09 12:35:00,170.77,170.98,170.55,170.83,14182.0,131.5293,131.6911,131.3599,131.5756,14182.0
2018-03-09 12:40:00,170.75,170.76,170.49,170.54,6918.0,131.5139,131.5216,131.3137,131.3522,6918.0
2018-03-09 12:45:00,170.49,170.87,170.49,170.85,10165.0,131.3137,131.6064,131.3137,131.591,10165.0
2018-03-09 12:50:00,170.79,170.98,170.78,170.98,13880.0,131.5447,131.6911,131.537,131.6911,13880.0
2018-03-09 12:55:00,170.93,170.98,170.81,170.91,11187.0,131.6526,131.6911,131.5602,131.6372,11187.0
2018-03-09 13:00:00,170.92,170.94,170.83,170.83,14001.0,131.6449,131.6603,131.5756,131.5756,14001.0
2018-03-09 13:05:00,170.82,170.82,170.68,170.73,6567.0,131.5679,131.5679,131.46,131.4985,6567.0
2018-03-09 13:10:00,170.77,170.84,170.68,170.84,7650.0,131.5293,131.5833,131.46,131.5833,7650.0
2018-03-09 13:15:00,170.9,170.98,170.77,170.88,6959.0,131.6295,131.6911,131.5293,131.6141,6959.0
2018-03-09 13:20:00,170.8,171.1,170.8,170.96,8585.0,131.5524,131.7835,131.5524,131.6757,8585.0
2018-03-09 13:25:00,170.93,171.06,170.93,170.96,6994.0,131.6526,131.7527,131.6526,131.6757,6994.0
2018-03-09 13:30:00,170.95,170.98,170.85,170.88,6352.0,131.668,131.6911,131.591,131.6141,6352.0
2018-03-09 13:35:00,170.86,171.14,170.86,171.08,13768.0,131.5987,131.8143,131.5987,131.7681,13768.0
2018-03-09 13:40:00,171.03,171.19,170.95,171.18,8314.0,131.7296,131.8528,131.668,131.8451,8314.0
2018-03-09 13:45:00,171.23,171.44,171.07,171.25,12688.0,131.8836,132.0454,131.7604,131.899,12688.0
2018-03-09 13:50:00,171.19,171.39,171.12,171.35,4966.0,131.8528,132.0069,131.7989,131.9761,4966.0
2018-03-09 13:55:00,171.36,171.37,171.2,171.31,6260.0,131.9838,131.9915,131.8605,131.9453,6260.0
2018-03-09 14:00:00,171.33,171.36,171.1,171.18,13866.0,131.9607,131.9838,131.7835,131.8451,13866.0
2018-03-09 14:05:00,171.15,171.46,171.15,171.46,10416.0,131.822,132.0608,131.822,132.0608,10416.0
2018-03-09 14:10:00,171.39,171.65,171.39,171.62,11325.0,132.0069,132.2071,132.0069,132.184,11325.0
2018-03-09 14:15:00,171.61,171.71,171.56,171.66,5709.0,132.1763,132.2533,132.1378,132.2148,5709.0
2018-03-09 14:20:00,171.65,171.65,171.2,171.23,14006.0,132.2071,132.2071,131.8605,131.8836,14006.0
2018-03-09 14:25:00,171.22,171.26,171.08,171.22,8678.0,131.8759,131.9067,131.7681,131.8759,8678.0
2018-03-09 14:30:00,171.15,171.32,171.15,171.22,4632.0,131.822,131.953,131.822,131.8759,4632.0
2018-03-09 14:35:00,171.2,171.2,171.01,171.13,9753.0,131.8605,131.8605,131.7142,131.8066,9753.0
2018-03-09 14:40:00,171.15,171.16,171.0,171.0,4701.0,131.822,131.8297,131.7065,131.7065,4701.0
2018-03-09 14:45:00,171.0,171.11,170.96,171.0,10836.0,131.7065,131.7912,131.6757,131.7065,10836.0
2018-03-09 14:50:00,171.01,171.07,170.75,170.85,12353.0,131.7142,131.7604,131.5139,131.591,12353.0
2018-03-09 14:55:00,170.83,170.83,170.47,170.52,14033.0,131.5756,131.5756,131.2983,131.3368,14033.0
2018-03-09 15:00:00,170.52,170.7,170.51,170.63,19702.0,131.3368,131.4754,131.3291,131.4215,19702.0
2018-03-09 15:05:00,170.62,170.63,170.35,170.38,11753.0,131.4138,131.4215,131.2059,131.229,11753.0
2018-03-09 15:10:00,170.4,170.53,170.28,170.53,28552.0,131.2444,131.3445,131.1519,131.3445,28552.0
2018-03-09 15:15:00,170.51,170.94,170.47,170.94,14347.0,131.3291,131.6603,131.2983,131.6603,14347.0
2018-03-09 15:20:00,170.99,170.99,170.79,170.9,16747.0,131.6988,131.6988,131.5447,131.6295,16747.0
2018-03-09 15:25:00,170.9,170.9,170.72,170.86,20345.0,131.6295,131.6295,131.4908,131.5987,20345.0
2018-03-09 15:30:00,170.89,171.14,170.85,170.99,21569.0,131.6218,131.8143,131.591,131.6988,21569.0
2018-03-09 15:35:00,171.0,171.2,170.97,171.13,16949.0,131.7065,131.8605,131.6834,131.8066,16949.0
2018-03-09 15:40:00,171.14,171.3,171.05,171.05,23055.0,131.8143,131.9376,131.745,131.745,23055.0
2018-03-09 15:45:00,171.05,171.09,170.77,170.84,27721.0,131.745,131.7758,131.5293,131.5833,27721.0
2018-03-09 15:50:00,170.84,171.25,170.84,171.16,45230.0,131.5833,131.899,131.5833,131.8297,45230.0
2018-03-09 15:55:00,171.15,171.46,171.1,171.45,90921.0,131.822,132.0608,131.7835,132.0531,90921.0
2018-03-12 09:30:00,171.13,171.65,170.39,170.67,21905.0,131.8066,132.2071,131.2367,131.4523,21905.0
2018-03-12 09:35:00,170.75,170.93,170.16,170.72,36539.0,131.5139,131.6526,131.0595,131.4908,36539.0
2018-03-12 09:40:00,170.63,170.8,170.3,170.68,30776.0,131.4215,131.5524,131.1673,131.46,30776.0
2018-03-12 09:45:00,170.62,170.64,170.1,170.18,24939.0,131.4138,131.4292,131.0133,131.0749,24939.0
2018-03-12 09:50:00,170.17,170.33,169.77,169.82,19804.0,131.0672,131.1904,130.7591,130.7976,19804.0
2018-03-12 09:55:00,169.87,169.88,169.34,169.51,32589.0,130.8362,130.8439,130.4279,130.5589,32589.0
2018-03-12 10:00:00,169.51,169.67,169.35,169.62,24363.0,130.5589,130.6821,130.4356,130.6436,24363.0
2018-03-12 10:05:00,169.65,169.76,169.12,169.18,8393.0,130.6667,130.7514,130.2585,130.3047,8393.0
2018-03-12 10:10:00,169.26,169.35,168.6,168.61,25507.0,130.3663,130.4356,129.858,129.8657,25507.0
2018-03-12 10:15:00,168.63,169.08,168.51,168.96,20050.0,129.8811,130.2277,129.7887,130.1353,20050.0
2018-03-12 10:20:00,168.97,169.48,168.97,169.29,20131.0,130.143,130.5358,130.143,130.3894,20131.0
2018-03-12 10:25:00,169.33,169.76,169.33,169.38,24395.0,130.4202,130.7514,130.4202,130.4587,24395.0
2018-03-12 10:30:00,169.37,169.38,169.19,169.25,8901.0,130.451,130.4587,130.3124,130.3586,8901.0
2018-03-12 10:35:00,169.21,169.21,168.73,168.78,7400.0,130.3278,130.3278,129.9581,129.9966,7400.0
2018-03-12 10:40:00,168.73,168.81,168.49,168.56,16796.0,129.9581,130.0197,129.7733,129.8272,16796.0
2018-03-12 10:45:00,168.55,168.81,168.54,168.78,15114.0,129.8195,130.0197,129.8118,129.9966,15114.0
2018-03-12 10:50:00,168.81,168.89,168.25,168.32,21611.0,130.0197,130.0813,129.5884,129.6423,21611.0
2018-03-12 10:55:00,168.27,168.4,167.96,168.25,21951.0,129.6038,129.7039,129.365,129.5884,21951.0
2018-03-12 11:00:00,168.23,168.58,168.23,168.41,11291.0,129.573,129.8426,129.573,129.7116,11291.0
2018-03-12 11:05:00,168.41,168.42,168.04,168.07,19425.0,129.7116,129.7193,129.4267,129.4498,19425.0
2018-03-12 11:10:00,168.15,168.29,168.06,168.08,12237.0,129.5114,129.6192,129.4421,129.4575,12237.0
2018-03-12 11:15:00,168.08,168.25,168.03,168.15,13613.0,129.4575,129.5884,129.419,129.5114,13613.0
2018-03-12 11:20:00,168.14,168.24,167.95,168.0,11384.0,129.5037,129.5807,129.3573,129.3959,11384.0
2018-03-12 11:25:00,167.9,168.04,167.85,167.96,13626.0,129.3188,129.4267,129.2803,129.365,13626.0
2018-03-12 11:30:00,168.02,169.01,168.02,168.97,15597.0,129.4113,130.1738,129.4113,130.143,15597.0
2018-03-12 11:35:00,168.94,169.05,168.88,168.97,7550.0,130.1199,130.2046,130.0736,130.143,7550.0
2018-03-12 11:40:00,168.96,168.96,168.44,168.52,14139.0,130.1353,130.1353,129.7347,129.7964,14139.0
2018-03-12 11:45:00,168.48,168.65,168.39,168.53,20230.0,129.7656,129.8965,129.6962,129.8041,20230.0
2018-03-12 11:50:00,168.52,168.75,168.29,168.75,9394.0,129.7964,129.9735,129.6192,129.9735,9394.0
2018-03-12 11:55:00,168.77,168.79,168.59,168.73,9973.0,129.9889,130.0043,129.8503,129.9581,9973.0
2018-03-12 12:00:00,168.77,168.88,168.69,168.69,8448.0,129.9889,130.0736,129.9273,129.9273,8448.0
2018-03-12 12:05:00,168.72,168.81,168.61,168.81,13218.0,129.9504,130.0197,129.8657,130.0197,13218.0
2018-03-12 12:10:00,168.74,168.97,168.71,168.97,15064.0,129.9658,130.143,129.9427,130.143,15064.0
2018-03-12 12:15:00,168.91,168.92,168.71,168.73,15094.0,130.0967,130.1044,129.9427,129.9581,15094.0
2018-03-12 12:20:00,168.73,168.81,168.28,168.34,17703.0,129.9581,130.0197,129.6115,129.6577,17703.0
2018-03-12 12:25:00,168.42,168.47,168.3,168.3,6404.0,129.7193,129.7579,129.6269,129.6269,6404.0
2018-03-12 12:30:00,168.28,168.34,168.1,168.1,7644.0,129.6115,129.6577,129.4729,129.4729,7644.0
2018-03-12 12:35:00,168.1,168.14,167.87,168.14,11799.0,129.4729,129.5037,129.2957,129.5037,11799.0
2018-03-12 12:40:00,168.15,168.37,168.12,168.37,9343.0,129.5114,129.6808,129.4883,129.6808,9343.0
2018-03-12 12:45:00,168.34,168.44,168.29,168.29,7759.0,129.6577,129.7347,129.6192,129.6192,7759.0
2018-03-12 12:50:00,168.27,168.39,168.24,168.39,8427.0,129.6038,129.6962,129.5807,129.6962,8427.0
2018-03-12 12:55:00,168.39,168.75,168.25,168.68,15536.0,129.6962,129.9735,129.5884,129.9196,15536.0
2018-03-12 13:00:00,168.67,169.27,168.66,169.27,14714.0,129.9119,130.374,129.9042,130.374,14714.0
2018-03-12 13:05:00,169.24,169.31,169.16,169.21,6800.0,130.3509,130.4048,130.2893,130.3278,6800.0
2018-03-12 13:10:00,169.24,169.39,169.18,169.37,7194.0,130.3509,130.4664,130.3047,130.451,7194.0
2018-03-12 13:15:00,169.37,169.53,169.33,169.53,9311.0,130.451,130.5743,130.4202,130.5743,9311.0
2018-03-12 13:20:00,169.53,169.55,169.38,169.49,8704.0,130.5743,130.5897,130.4587,130.5435,8704.0
2018-03-12 13:25:00,169.47,169.51,169.33,169.33,5174.0,130.5281,130.5589,130.4202,130.4202,5174.0
2018-03-12 13:30:00,169.29,169.36,169.23,169.27,4600.0,130.3894,130.4433,130.3432,130.374,4600.0
2018-03-12 13:35:00,169.31,169.35,169.14,169.21,10857.0,130.4048,130.4356,130.2739,130.3278,10857.0
2018-03-12 13:40:00,169.19,169.28,169.07,169.19,10228.0,130.3124,130.3817,130.22,130.3124,10228.0
2018-03-12 13:45:00,169.17,169.44,169.15,169.34,6571.0,130.297,130.505,130.2816,130.4279,6571.0
2018-03-12 13:50:00,169.34,169.35,169.02,169.02,6111.0,130.4279,130.4356,130.1815,130.1815,6111.0
2018-03-12 13:55:00,169.02,169.24,169.02,169.05,11374.0,130.1815,130.3509,130.1815,130.2046,11374.0
2018-03-12 14:00:00,169.11,169.46,169.11,169.43,11973.0,130.2508,130.5204,130.2508,130.4973,11973.0
2018-03-12 14:05:00,169.45,169.45,169.34,169.42,7110.0,130.5127,130.5127,130.4279,130.4896,7110.0
2018-03-12 14:10:00,169.42,169.42,169.01,169.01,8716.0,130.4896,130.4896,130.1738,130.1738,8716.0
2018-03-12 14:15:00,169.11,169.13,168.83,169.02,9322.0,130.2508,130.2662,130.0351,130.1815,9322.0
2018-03-12 14:20:00,169.03,169.09,168.92,168.97,7062.0,130.1892,130.2354,130.1044,130.143,7062.0
2018-03-12 14:25:00,168.96,168.97,168.79,168.82,10901.0,130.1353,130.143,130.0043,130.0274,10901.0
2018-03-12 14:30:00,168.81,168.9,168.78,168.78,7000.0,130.0197,130.089,129.9966,129.9966,7000.0
2018-03-12 14:35:00,168.76,168.88,168.73,168.88,12121.0,129.9812,130.0736,129.9581,130.0736,12121.0
2018-03-12 14:40:00,168.87,168.89,168.6,168.71,10857.0,130.0659,130.0813,129.858,129.9427,10857.0
2018-03-12 14:45:00,168.69,168.75,168.52,168.53,6915.0,129.9273,129.9735,129.7964,129.8041,6915.0
2018-03-12 14:50:00,168.56,168.68,168.56,168.62,8250.0,129.8272,129.9196,129.8272,129.8734,8250.0
2018-03-12 14:55:00,168.66,168.66,168.39,168.41,7095.0,129.9042,129.9042,129.6962,129.7116,7095.0
2018-03-12 15:00:00,168.41,168.55,168.4,168.55,14664.0,129.7116,129.8195,129.7039,129.8195,14664.0
2018-03-12 15:05:00,168.56,168.6,168.5,168.52,9555.0,129.8272,129.858,129.781,129.7964,9555.0
2018-03-12 15:10:00,168.54,168.63,168.51,168.55,8425.0,129.8118,129.8811,129.7887,129.8195,8425.0
2018-03-12 15:15:00,168.58,169.0,168.58,168.95,15690.0,129.8426,130.1661,129.8426,130.1276,15690.0
2018-03-12 15:20:00,168.98,169.12,168.96,169.09,10169.0,130.1507,130.2585,130.1353,130.2354,10169.0
2018-03-12 15:25:00,169.11,169.23,169.1,169.22,10367.0,130.2508,130.3432,130.2431,130.3355,10367.0
2018-03-12 15:30:00,169.2,169.49,169.19,169.49,17875.0,130.3201,130.5435,130.3124,130.5435,17875.0
2018-03-12 15:35:00,169.5,169.71,169.37,169.41,22351.0,130.5512,130.7129,130.451,130.4819,22351.0
2018-03-12 15:40:00,169.41,169.6,169.4,169.58,34120.0,130.4819,130.6282,130.4742,130.6128,34120.0
2018-03-12 15:45:00,169.6,169.84,169.6,169.79,20075.0,130.6282,130.813,130.6282,130.7745,20075.0
2018-03-12 15:50:00,169.79,169.79,169.44,169.44,38963.0,130.7745,130.7745,130.505,130.505,38963.0
2018-03-12 15:55:00,169.47,169.49,169.14,169.19,64145.0,130.5281,130.5435,130.2739,130.3124,64145.0
2018-03-13 09:30:00,169.06,169.86,168.47,168.47,39811.0,130.2123,130.8284,129.7579,129.7579,39811.0
2018-03-13 09:35:00,168.6,168.68,167.61,167.61,38290.0,129.858,129.9196,129.0955,129.0955,38290.0
2018-03-13 09:40:00,167.77,168.3,167.74,168.12,24759.0,129.2187,129.6269,129.1956,129.4883,24759.0
2018-03-13 09:45:00,168.23,168.33,167.82,168.0,16516.0,129.573,129.65,129.2572,129.3959,16516.0
2018-03-13 09:50:00,167.96,168.06,167.44,167.5,21156.0,129.365,129.4421,128.9645,129.0107,21156.0
2018-03-13 09:55:00,167.49,168.02,167.46,167.75,13924.0,129.003,129.4113,128.9799,129.2033,13924.0
2018-03-13 10:00:00,167.78,167.81,167.52,167.81,14167.0,129.2264,129.2495,129.0261,129.2495,14167.0
2018-03-13 10:05:00,167.85,167.99,167.51,167.51,8841.0,129.2803,129.3882,129.0184,129.0184,8841.0
2018-03-13 10:10:00,167.45,167.67,167.3,167.41,13775.0,128.9722,129.1417,128.8567,128.9414,13775.0
2018-03-13 10:15:00,167.42,168.1,167.42,168.06,10102.0,128.9491,129.4729,128.9491,129.4421,10102.0
2018-03-13 10:20:00,168.04,168.04,167.71,167.8,17411.0,129.4267,129.4267,129.1725,129.2418,17411.0
2018-03-13 10:25:00,167.82,167.91,167.34,167.38,9906.0,129.2572,129.3265,128.8875,128.9183,9906.0
2018-03-13 10:30:00,167.47,167.57,167.37,167.51,15618.0,128.9876,129.0647,128.9106,129.0184,15618.0
2018-03-13 10:35:00,167.47,167.49,167.31,167.34,13432.0,128.9876,129.003,128.8644,128.8875,13432.0
2018-03-13 10:40:00,167.41,167.71,167.4,167.62,17274.0,128.9414,129.1725,128.9337,129.1032,17274.0
2018-03-13 10:45:00,167.63,167.65,167.3,167.3,16350.0,129.1109,129.1263,128.8567,128.8567,16350.0
2018-03-13 10:50:00,167.29,167.29,166.88,167.19,26918.0,128.849,128.849,128.5332,128.772,26918.0
2018-03-13 10:55:00,167.2,167.3,166.85,166.87,19518.0,128.7797,128.8567,128.5101,128.5255,19518.0
2018-03-13 11:00:00,166.91,166.92,166.56,166.67,23822.0,128.5563,128.564,128.2867,128.3715,23822.0
2018-03-13 11:05:00,166.7,166.94,166.69,166.72,19603.0,128.3946,128.5794,128.3869,128.41,19603.0
2018-03-13 11:10:00,166.73,167.39,166.71,167.3,27512.0,128.4177,128.926,128.4023,128.8567,27512.0
2018-03-13 11:15:00,167.27,167.48,166.97,167.31,38468.0,128.8336,128.9953,128.6025,128.8644,38468.0
2018-03-13 11:20:00,167.35,167.47,167.25,167.39,14215.0,128.8952,128.9876,128.8182,128.926,14215.0
2018-03-13 11:25:00,167.34,167.61,167.24,167.61,14229.0,128.8875,129.0955,128.8105,129.0955,14229.0
2018-03-13 11:30:00,167.63,167.88,167.6,167.61,14217.0,129.1109,129.3034,129.0878,129.0955,14217.0
2018-03-13 11:35:00,167.67,167.68,167.32,167.42,8024.0,129.1417,129.1494,128.8721,128.9491,8024.0
2018-03-13 11:40:00,167.4,167.61,167.3,167.31,11391.0,128.9337,129.0955,128.8567,128.8644,11391.0
2018-03-13 11:45:00,167.31,167.39,166.95,166.95,9765.0,128.8644,128.926,128.5871,128.5871,9765.0
2018-03-13 11:50:00,166.94,167.3,166.86,167.3,11070.0,128.5794,128.8567,128.5178,128.8567,11070.0
2018-03-13 11:55:00,167.29,167.47,167.18,167.2,16008.0,128.849,128.9876,128.7643,128.7797,16008.0
2018-03-13 12:00:00,167.22,167.24,166.67,166.69,11803.0,128.7951,128.8105,128.3715,128.3869,11803.0
2018-03-13 12:05:00,166.68,167.03,166.67,167.03,16209.0,128.3792,128.6487,128.3715,128.6487,16209.0
2018-03-13 12:10:00,167.03,167.12,166.72,166.72,9684.0,128.6487,128.7181,128.41,128.41,9684.0
2018-03-13 12:15:00,166.79,167.02,166.79,166.91,9020.0,128.4639,128.641,128.4639,128.5563,9020.0
2018-03-13 12:20:00,166.88,166.98,166.64,166.67,15035.0,128.5332,128.6102,128.3484,128.3715,15035.0
2018-03-13 12:25:00,166.63,166.93,166.57,166.93,12915.0,128.3407,128.5717,128.2944,128.5717,12915.0
2018-03-13 12:30:00,166.94,167.39,166.91,167.31,25181.0,128.5794,128.926,128.5563,128.8644,25181.0
2018-03-13 12:35:00,167.28,167.44,167.21,167.37,8430.0,128.8413,128.9645,128.7874,128.9106,8430.0
2018-03-13 12:40:00,167.35,167.39,167.18,167.34,10640.0,128.8952,128.926,128.7643,128.8875,10640.0
2018-03-13 12:45:00,167.34,167.75,167.22,167.72,9446.0,128.8875,129.2033,128.7951,129.1802,9446.0
2018-03-13 12:50:00,167.74,167.79,167.59,167.59,9183.0,129.1956,129.2341,129.0801,129.0801,9183.0
2018-03-13 12:55:00,167.55,167.61,167.39,167.44,8674.0,129.0493,129.0955,128.926,128.9645,8674.0
2018-03-13 13:00:00,167.48,167.55,167.28,167.43,12600.0,128.9953,129.0493,128.8413,128.9568,12600.0
2018-03-13 13:05:00,167.4,167.44,167.1,167.18,18773.0,128.9337,128.9645,128.7027,128.7643,18773.0
2018-03-13 13:10:00,167.09,167.09,166.92,166.95,15254.0,128.695,128.695,128.564,128.5871,15254.0
2018-03-13 13:15:00,166.94,167.09,166.85,166.99,11030.0,128.5794,128.695,128.5101,128.6179,11030.0
2018-03-13 13:20:00,167.04,167.04,166.71,166.73,8515.0,128.6564,128.6564,128.4023,128.4177,8515.0
2018-03-13 13:25:00,166.81,166.86,166.7,166.86,11412.0,128.4793,128.5178,128.3946,128.5178,11412.0
2018-03-13 13:30:00,166.83,166.96,166.8,166.92,11410.0,128.4947,128.5948,128.4716,128.564,11410.0
2018-03-13 13:35:00,166.91,167.04,166.9,166.97,6594.0,128.5563,128.6564,128.5486,128.6025,6594.0
2018-03-13 13:40:00,166.97,166.97,166.57,166.57,8818.0,128.6025,128.6025,128.2944,128.2944,8818.0
2018-03-13 13:45:00,166.56,166.69,166.35,166.37,15778.0,128.2867,128.3869,128.125,128.1404,15778.0
2018-03-13 13:50:00,166.31,166.51,166.2,166.4,13218.0,128.0942,128.2482,128.0095,128.1635,13218.0
2018-03-13 13:55:00,166.44,166.49,165.89,166.04,22870.0,128.1943,128.2328,127.7707,127.8862,22870.0
2018-03-13 14:00:00,166.03,166.42,165.92,166.28,16759.0,127.8785,128.1789,127.7938,128.0711,16759.0
2018-03-13 14:05:00,166.27,166.31,166.11,166.15,14883.0,128.0634,128.0942,127.9401,127.971,14883.0
2018-03-13 14:10:00,166.19,166.33,165.97,165.97,19970.0,128.0018,128.1096,127.8323,127.8323,19970.0
2018-03-13 14:15:00,166.07,166.36,165.89,166.35,27766.0,127.9093,128.1327,127.7707,128.125,27766.0
2018-03-13 14:20:00,166.36,166.63,166.3,166.49,18373.0,128.1327,128.3407,128.0865,128.2328,18373.0
2018-03-13 14:25:00,166.55,166.57,166.15,166.21,18462.0,128.279,128.2944,127.971,128.0172,18462.0
2018-03-13 14:30:00,166.24,166.63,166.24,166.61,19303.0,128.0403,128.3407,128.0403,128.3253,19303.0
2018-03-13 14:35:00,166.55,166.59,166.35,166.35,17318.0,128.279,128.3099,128.125,128.125,17318.0
2018-03-13 14:40:00,166.35,166.42,166.05,166.05,12323.0,128.125,128.1789,127.8939,127.8939,12323.0
2018-03-13 14:45:00,166.05,166.15,165.91,165.91,23845.0,127.8939,127.971,127.7861,127.7861,23845.0
2018-03-13 14:50:00,165.94,166.0,165.62,165.78,27820.0,127.8092,127.8554,127.5627,127.686,27820.0
2018-03-13 14:55:00,165.75,165.75,165.26,165.47,38137.0,127.6629,127.6629,127.2855,127.4472,38137.0
2018-03-13 15:00:00,165.51,165.77,165.06,165.17,29244.0,127.478,127.6783,127.1314,127.2161,29244.0
2018-03-13 15:05:00,165.15,165.39,165.04,165.15,28875.0,127.2007,127.3856,127.116,127.2007,28875.0
2018-03-13 15:10:00,165.09,165.26,164.82,165.09,40166.0,127.1545,127.2855,126.9466,127.1545,40166.0
2018-03-13 15:15:00,165.06,165.24,164.91,165.03,23705.0,127.1314,127.2701,127.0159,127.1083,23705.0
2018-03-13 15:20:00,165.06,165.07,164.53,164.64,36334.0,127.1314,127.1391,126.7232,126.8079,36334.0
2018-03-13 15:25:00,164.71,164.71,164.25,164.29,50651.0,126.8619,126.8619,126.5076,126.5384,50651.0
2018-03-13 15:30:00,164.25,164.7,164.23,164.65,42993.0,126.5076,126.8541,126.4921,126.8156,42993.0
2018-03-13 15:35:00,164.67,164.9,164.49,164.61,34565.0,126.831,127.0082,126.6924,126.7848,34565.0
2018-03-13 15:40:00,164.6,164.61,164.37,164.56,32981.0,126.7771,126.7848,126.6,126.7463,32981.0
2018-03-13 15:45:00,164.53,164.78,164.49,164.72,53568.0,126.7232,126.9158,126.6924,126.8696,53568.0
2018-03-13 15:50:00,164.79,165.07,164.68,164.92,74406.0,126.9235,127.1391,126.8387,127.0236,74406.0
2018-03-13 15:55:00,164.92,165.0,164.7,164.79,127927.0,127.0236,127.0852,126.8541,126.9235,127927.0
2018-03-14 09:30:00,165.65,165.99,164.26,164.67,33768.0,127.5859,127.8477,126.5153,126.831,33768.0
2018-03-14 09:35:00,164.64,164.71,164.16,164.45,22126.0,126.8079,126.8619,126.4382,126.6616,22126.0
2018-03-14 09:40:00,164.6,164.98,164.37,164.86,8036.0,126.7771,127.0698,126.6,126.9774,8036.0
2018-03-14 09:45:00,164.96,164.98,164.58,164.74,46677.0,127.0544,127.0698,126.7617,126.885,46677.0
2018-03-14 09:50:00,164.7,165.04,164.61,164.79,33182.0,126.8541,127.116,126.7848,126.9235,33182.0
2018-03-14 09:55:00,164.87,164.97,164.68,164.76,22620.0,126.9851,127.0621,126.8387,126.9004,22620.0
2018-03-14 10:00:00,164.81,164.91,164.72,164.79,21475.0,126.9389,127.0159,126.8696,126.9235,21475.0
2018-03-14 10:05:00,164.7,164.7,164.48,164.48,17871.0,126.8541,126.8541,126.6847,126.6847,17871.0
2018-03-14 10:10:00,164.47,164.47,163.66,163.66,19596.0,126.677,126.677,126.0531,126.0531,19596.0
2018-03-14 10:15:00,163.78,164.09,163.7,163.7,22652.0,126.1456,126.3843,126.0839,126.0839,22652.0
2018-03-14 10:20:00,163.7,164.06,163.6,163.93,28436.0,126.0839,126.3612,126.0069,126.2611,28436.0
2018-03-14 10:25:00,163.93,164.05,163.79,164.05,34462.0,126.2611,126.3535,126.1533,126.3535,34462.0
2018-03-14 10:30:00,163.99,164.39,163.9,164.09,20219.0,126.3073,126.6154,126.238,126.3843,20219.0
2018-03-14 10:35:00,164.11,164.15,163.95,164.12,30763.0,126.3997,126.4305,126.2765,126.4074,30763.0
2018-03-14 10:40:00,164.11,164.31,164.11,164.26,30922.0,126.3997,126.5538,126.3997,126.5153,30922.0
2018-03-14 10:45:00,164.26,164.41,164.18,164.25,23503.0,126.5153,126.6308,126.4536,126.5076,23503.0
2018-03-14 10:50:00,164.26,164.26,163.96,164.13,21231.0,126.5153,126.5153,126.2842,126.4151,21231.0
2018-03-14 10:55:00,164.1,164.44,164.1,164.35,25384.0,126.392,126.6539,126.392,126.5846,25384.0
2018-03-14 11:00:00,164.36,164.44,163.94,163.94,24156.0,126.5923,126.6539,126.2688,126.2688,24156.0
2018-03-14 11:05:00,163.98,164.16,163.98,164.1,21317.0,126.2996,126.4382,126.2996,126.392,21317.0
2018-03-14 11:10:00,164.1,164.14,163.7,163.89,23060.0,126.392,126.4228,126.0839,126.2303,23060.0
2018-03-14 11:15:00,163.87,164.37,163.87,164.24,22505.0,126.2149,126.6,126.2149,126.4998,22505.0
2018-03-14 11:20:00,164.29,164.32,164.09,164.27,9723.0,126.5384,126.5615,126.3843,126.523,9723.0
2018-03-14 11:25:00,164.29,164.45,164.29,164.43,12028.0,126.5384,126.6616,126.5384,126.6462,12028.0
2018-03-14 11:30:00,164.44,164.44,164.02,164.02,13879.0,126.6539,126.6539,126.3304,126.3304,13879.0
2018-03-14 11:35:00,164.02,164.03,163.34,163.5,20237.0,126.3304,126.3381,125.8067,125.9299,20237.0
2018-03-14 11:40:00,163.54,163.68,163.35,163.64,19654.0,125.9607,126.0685,125.8144,126.0377,19654.0
2018-03-14 11:45:00,163.68,163.87,163.56,163.56,23393.0,126.0685,126.2149,125.9761,125.9761,23393.0
2018-03-14 11:50:00,163.55,164.01,163.51,163.91,13952.0,125.9684,126.3227,125.9376,126.2457,13952.0
2018-03-14 11:55:00,164.02,164.04,163.69,163.82,7166.0,126.3304,126.3458,126.0762,126.1764,7166.0
2018-03-14 12:00:00,163.87,164.05,163.72,164.03,19762.0,126.2149,126.3535,126.0993,126.3381,19762.0
2018-03-14 12:05:00,164.03,164.11,163.76,163.86,9506.0,126.3381,126.3997,126.1301,126.2072,9506.0
2018-03-14 12:10:00,163.81,164.0,163.81,163.9,20212.0,126.1687,126.315,126.1687,126.238,20212.0
2018-03-14 12:15:00,163.94,164.15,163.85,164.06,30866.0,126.2688,126.4305,126.1995,126.3612,30866.0
2018-03-14 12:20:00,164.06,164.25,164.01,164.07,12842.0,126.3612,126.5076,126.3227,126.3689,12842.0
2018-03-14 12:25:00,164.1,164.1,163.77,163.86,9913.0,126.392,126.392,126.1378,126.2072,9913.0
2018-03-14 12:30:00,163.91,164.12,163.87,164.12,4353.0,126.2457,126.4074,126.2149,126.4074,4353.0
2018-03-14 12:35:00,164.09,164.31,164.0,164.2,14901.0,126.3843,126.5538,126.315,126.469,14901.0
2018-03-14 12:40:00,164.24,164.34,164.12,164.12,8530.0,126.4998,126.5769,126.4074,126.4074,8530.0
2018-03-14 12:45:00,164.09,164.28,163.91,164.09,8801.0,126.3843,126.5307,126.2457,126.3843,8801.0
2018-03-14 12:50:00,164.05,164.11,163.89,164.04,7328.0,126.3535,126.3997,126.2303,126.3458,7328.0
2018-03-14 12:55:00,164.1,164.2,164.03,164.16,6800.0,126.392,126.469,126.3381,126.4382,6800.0
2018-03-14 13:00:00,164.12,164.13,163.81,163.97,6776.0,126.4074,126.4151,126.1687,126.2919,6776.0
2018-03-14 13:05:00,164.03,164.06,163.71,163.75,12022.0,126.3381,126.3612,126.0916,126.1224,12022.0
2018-03-14 13:10:00,163.71,163.75,163.59,163.68,5868.0,126.0916,126.1224,125.9992,126.0685,5868.0
2018-03-14 13:15:00,163.64,163.67,163.37,163.56,15885.0,126.0377,126.0608,125.8298,125.9761,15885.0
2018-03-14 13:20:00,163.59,163.75,163.57,163.6,6615.0,125.9992,126.1224,125.9838,126.0069,6615.0
2018-03-14 13:25:00,163.67,163.76,163.52,163.53,9026.0,126.0608,126.1301,125.9453,125.953,9026.0
2018-03-14 13:30:00,163.58,163.9,163.58,163.81,13455.0,125.9915,126.238,125.9915,126.1687,13455.0
2018-03-14 13:35:00,163.8,163.86,163.61,163.71,13805.0,126.161,126.2072,126.0146,126.0916,13805.0
2018-03-14 13:40:00,163.7,163.81,163.64,163.81,9486.0,126.0839,126.1687,126.0377,126.1687,9486.0
2018-03-14 13:45:00,163.81,164.0,163.77,163.85,15041.0,126.1687,126.315,126.1378,126.1995,15041.0
2018-03-14 13:50:00,163.87,164.2,163.87,164.07,24362.0,126.2149,126.469,126.2149,126.3689,24362.0
2018-03-14 13:55:00,164.04,164.04,163.87,163.92,13740.0,126.3458,126.3458,126.2149,126.2534,13740.0
2018-03-14 14:00:00,163.92,164.02,163.85,163.9,15517.0,126.2534,126.3304,126.1995,126.238,15517.0
2018-03-14 14:05:00,163.93,164.0,163.76,163.96,17444.0,126.2611,126.315,126.1301,126.2842,17444.0
2018-03-14 14:10:00,163.94,163.95,163.58,163.58,11544.0,126.2688,126.2765,125.9915,125.9915,11544.0
2018-03-14 14:15:00,163.58,163.63,163.36,163.41,15781.0,125.9915,126.03,125.8221,125.8606,15781.0
2018-03-14 14:20:00,163.39,163.62,163.31,163.56,23577.0,125.8452,126.0223,125.7836,125.9761,23577.0
2018-03-14 14:25:00,163.5,163.55,163.3,163.35,16226.0,125.9299,125.9684,125.7758,125.8144,16226.0
2018-03-14 14:30:00,163.4,163.62,163.37,163.47,13500.0,125.8529,126.0223,125.8298,125.9068,13500.0
2018-03-14 14:35:00,163.51,163.58,162.8,162.8,27928.0,125.9376,125.9915,125.3907,125.3907,27928.0
2018-03-14 14:40:00,162.78,162.85,162.5,162.5,23812.0,125.3753,125.4293,125.1597,125.1597,23812.0
2018-03-14 14:45:00,162.51,163.0,162.39,162.77,44485.0,125.1674,125.5448,125.075,125.3676,44485.0
2018-03-14 14:50:00,162.8,162.92,162.63,162.63,26223.0,125.3907,125.4832,125.2598,125.2598,26223.0
2018-03-14 14:55:00,162.63,163.12,162.63,162.99,25238.0,125.2598,125.6372,125.2598,125.5371,25238.0
2018-03-14 15:00:00,163.0,163.09,162.82,162.85,18587.0,125.5448,125.6141,125.4061,125.4293,18587.0
2018-03-14 15:05:00,162.84,162.93,162.62,162.66,28778.0,125.4216,125.4909,125.2521,125.2829,28778.0
2018-03-14 15:10:00,162.59,162.63,162.4,162.58,25133.0,125.229,125.2598,125.0827,125.2213,25133.0
2018-03-14 15:15:00,162.66,163.05,162.56,162.76,23934.0,125.2829,125.5833,125.2059,125.3599,23934.0
2018-03-14 15:20:00,162.74,163.22,162.51,163.05,20784.0,125.3445,125.7142,125.1674,125.5833,20784.0
2018-03-14 15:25:00,163.05,163.05,162.82,162.9,20929.0,125.5833,125.5833,125.4061,125.4678,20929.0
2018-03-14 15:30:00,162.87,162.96,162.73,162.77,34671.0,125.4447,125.514,125.3368,125.3676,34671.0
2018-03-14 15:35:00,162.77,162.94,162.74,162.75,35062.0,125.3676,125.4986,125.3445,125.3522,35062.0
2018-03-14 15:40:00,162.73,162.73,162.42,162.64,44582.0,125.3368,125.3368,125.0981,125.2675,44582.0
2018-03-14 15:45:00,162.65,163.02,162.56,162.96,44000.0,125.2752,125.5602,125.2059,125.514,44000.0
2018-03-14 15:50:00,162.93,162.93,162.73,162.89,73910.0,125.4909,125.4909,125.3368,125.4601,73910.0
2018-03-14 15:55:00,162.9,162.99,162.77,162.96,97318.0,125.4678,125.5371,125.3676,125.514,97318.0
2018-03-15 09:30:00,163.01,163.44,161.9,162.0,39233.0,125.5525,125.8837,124.6976,124.7746,39233.0
2018-03-15 09:35:00,161.9,162.46,161.6,161.6,16739.0,124.6976,125.1289,124.4665,124.4665,16739.0
2018-03-15 09:40:00,161.52,161.92,161.32,161.36,42138.0,124.4049,124.713,124.2508,124.2816,42138.0
2018-03-15 09:45:00,161.44,161.47,160.82,161.41,30806.0,124.3433,124.3664,123.8657,124.3201,30806.0
2018-03-15 09:50:00,161.35,162.35,161.35,162.17,44764.0,124.2739,125.0441,124.2739,124.9055,44764.0
2018-03-15 09:55:00,162.1,162.35,161.9,162.09,14199.0,124.8516,125.0441,124.6976,124.8439,14199.0
2018-03-15 10:00:00,162.09,162.83,162.08,162.82,23974.0,124.8439,125.4138,124.8362,125.4061,23974.0
2018-03-15 10:05:00,162.71,162.83,162.56,162.71,12881.0,125.3214,125.4138,125.2059,125.3214,12881.0
2018-03-15 10:10:00,162.78,162.98,162.69,162.8,18617.0,125.3753,125.5294,125.306,125.3907,18617.0
2018-03-15 10:15:00,162.8,163.23,162.79,163.0,26460.0,125.3907,125.7219,125.383,125.5448,26460.0
2018-03-15 10:20:00,162.92,163.24,162.9,163.18,13295.0,125.4832,125.7296,125.4678,125.6834,13295.0
2018-03-15 10:25:00,163.18,163.41,163.14,163.23,13227.0,125.6834,125.8606,125.6526,125.7219,13227.0
2018-03-15 10:30:00,163.18,163.29,162.95,162.95,13851.0,125.6834,125.7681,125.5063,125.5063,13851.0
2018-03-15 10:35:00,162.97,162.99,162.38,162.43,19847.0,125.5217,125.5371,125.0673,125.1058,19847.0
2018-03-15 10:40:00,162.43,162.6,162.41,162.46,12400.0,125.1058,125.2367,125.0904,125.1289,12400.0
2018-03-15 10:45:00,162.44,162.6,162.17,162.49,12400.0,125.1135,125.2367,124.9055,125.152,12400.0
2018-03-15 10:50:00,162.52,162.76,162.45,162.58,13284.0,125.1751,125.3599,125.1212,125.2213,13284.0
2018-03-15 10:55:00,162.64,162.69,162.1,162.2,17030.0,125.2675,125.306,124.8516,124.9286,17030.0
2018-03-15 11:00:00,162.16,162.81,162.11,162.71,12853.0,124.8978,125.3984,124.8593,125.3214,12853.0
2018-03-15 11:05:00,162.72,162.87,162.71,162.72,8885.0,125.3291,125.4447,125.3214,125.3291,8885.0
2018-03-15 11:10:00,162.68,163.08,162.58,163.03,13327.0,125.2983,125.6064,125.2213,125.5679,13327.0
2018-03-15 11:15:00,163.03,163.08,162.91,162.96,8068.0,125.5679,125.6064,125.4755,125.514,8068.0
2018-03-15 11:20:00,162.97,163.44,162.94,163.39,13291.0,125.5217,125.8837,125.4986,125.8452,13291.0
2018-03-15 11:25:00,163.39,163.46,163.07,163.16,15016.0,125.8452,125.8991,125.5987,125.668,15016.0
2018-03-15 11:30:00,163.12,163.41,163.12,163.35,10552.0,125.6372,125.8606,125.6372,125.8144,10552.0
2018-03-15 11:35:00,163.33,163.69,163.21,163.69,10700.0,125.799,126.0762,125.7065,126.0762,10700.0
2018-03-15 11:40:00,163.69,163.69,163.36,163.58,7764.0,126.0762,126.0762,125.8221,125.9915,7764.0
2018-03-15 11:45:00,163.59,164.12,163.59,163.99,25431.0,125.9992,126.4074,125.9992,126.3073,25431.0
2018-03-15 11:50:00,164.03,164.37,163.96,164.07,14964.0,126.3381,126.6,126.2842,126.3689,14964.0
2018-03-15 11:55:00,164.05,164.42,163.9,164.41,6860.0,126.3535,126.6385,126.238,126.6308,6860.0
2018-03-15 12:00:00,164.39,165.17,164.37,165.07,25011.0,126.6154,127.2161,126.6,127.1391,25011.0
2018-03-15 12:05:00,165.08,165.14,164.85,165.04,16799.0,127.1468,127.193,126.9697,127.116,16799.0
2018-03-15 12:10:00,164.99,165.25,164.97,165.16,10552.0,127.0775,127.2778,127.0621,127.2084,10552.0
2018-03-15 12:15:00,165.14,165.18,164.88,165.04,14179.0,127.193,127.2239,126.9928,127.116,14179.0
2018-03-15 12:20:00,165.07,165.49,165.04,165.42,14853.0,127.1391,127.4626,127.116,127.4087,14853.0
2018-03-15 12:25:00,165.31,165.5,165.26,165.28,9931.0,127.324,127.4703,127.2855,127.3009,9931.0
2018-03-15 12:30:00,165.26,165.4,165.06,165.12,15265.0,127.2855,127.3933,127.1314,127.1776,15265.0
2018-03-15 12:35:00,165.06,167.38,165.03,165.17,46477.0,127.1314,128.9183,127.1083,127.2161,46477.0
2018-03-15 12:40:00,165.21,165.38,165.15,165.38,18000.0,127.247,127.3779,127.2007,127.3779,18000.0
2018-03-15 12:45:00,165.42,165.47,165.22,165.43,15698.0,127.4087,127.4472,127.2547,127.4164,15698.0
2018-03-15 12:50:00,165.47,165.69,165.45,165.58,17442.0,127.4472,127.6167,127.4318,127.5319,17442.0
2018-03-15 12:55:00,165.58,165.82,165.55,165.71,12419.0,127.5319,127.7168,127.5088,127.6321,12419.0
2018-03-15 13:00:00,165.75,165.86,165.52,165.66,17339.0,127.6629,127.7476,127.4857,127.5936,17339.0
2018-03-15 13:05:00,165.61,165.61,165.24,165.33,20185.0,127.555,127.555,127.2701,127.3394,20185.0
2018-03-15 13:10:00,165.36,165.71,165.36,165.7,34519.0,127.3625,127.6321,127.3625,127.6244,34519.0
2018-03-15 13:15:00,165.74,166.05,165.57,165.81,31721.0,127.6552,127.8939,127.5242,127.7091,31721.0
2018-03-15 13:20:00,165.81,165.83,165.26,165.47,33594.0,127.7091,127.7245,127.2855,127.4472,33594.0
2018-03-15 13:25:00,165.53,166.05,165.53,166.05,16229.0,127.4934,127.8939,127.4934,127.8939,16229.0
2018-03-15 13:30:00,166.05,166.52,165.95,166.38,20074.0,127.8939,128.2559,127.8169,128.1481,20074.0
2018-03-15 13:35:00,166.35,166.35,166.13,166.34,11798.0,128.125,128.125,127.9556,128.1173,11798.0
2018-03-15 13:40:00,166.32,166.36,165.82,165.9,13806.0,128.1019,128.1327,127.7168,127.7784,13806.0
2018-03-15 13:45:00,165.94,165.94,165.35,165.46,18450.0,127.8092,127.8092,127.3548,127.4395,18450.0
2018-03-15 13:50:00,165.51,165.75,165.39,165.74,11848.0,127.478,127.6629,127.3856,127.6552,11848.0
2018-03-15 13:55:00,165.76,165.76,165.37,165.41,28888.0,127.6706,127.6706,127.3702,127.401,28888.0
2018-03-15 14:00:00,165.4,165.48,165.19,165.35,32669.0,127.3933,127.4549,127.2316,127.3548,32669.0
2018-03-15 14:05:00,165.32,165.35,165.11,165.24,17553.0,127.3317,127.3548,127.1699,127.2701,17553.0
2018-03-15 14:10:00,165.21,165.29,165.09,165.09,12082.0,127.247,127.3086,127.1545,127.1545,12082.0
2018-03-15 14:15:00,165.16,165.34,165.16,165.26,11133.0,127.2084,127.3471,127.2084,127.2855,11133.0
2018-03-15 14:20:00,165.25,165.32,165.16,165.27,16461.0,127.2778,127.3317,127.2084,127.2932,16461.0
2018-03-15 14:25:00,165.25,165.29,164.84,164.89,27100.0,127.2778,127.3086,126.962,127.0005,27100.0
2018-03-15 14:30:00,164.85,165.05,164.77,164.93,19817.0,126.9697,127.1237,126.9081,127.0313,19817.0
2018-03-15 14:35:00,164.93,164.97,164.56,164.65,22797.0,127.0313,127.0621,126.7463,126.8156,22797.0
2018-03-15 14:40:00,164.63,164.71,164.37,164.53,20216.0,126.8002,126.8619,126.6,126.7232,20216.0
2018-03-15 14:45:00,164.58,164.88,164.5,164.88,20464.0,126.7617,126.9928,126.7001,126.9928,20464.0
2018-03-15 14:50:00,164.88,165.02,164.73,165.0,14301.0,126.9928,127.1006,126.8773,127.0852,14301.0
2018-03-15 14:55:00,164.99,165.2,164.9,165.2,19518.0,127.0775,127.2393,127.0082,127.2393,19518.0
2018-03-15 15:00:00,165.16,165.39,165.14,165.3,19821.0,127.2084,127.3856,127.193,127.3163,19821.0
2018-03-15 15:05:00,165.32,165.42,165.1,165.16,19065.0,127.3317,127.4087,127.1622,127.2084,19065.0
2018-03-15 15:10:00,165.19,165.19,164.9,165.05,16789.0,127.2316,127.2316,127.0082,127.1237,16789.0
2018-03-15 15:15:00,165.02,165.2,165.02,165.2,22977.0,127.1006,127.2393,127.1006,127.2393,22977.0
2018-03-15 15:20:00,165.2,165.66,165.2,165.6,26414.0,127.2393,127.5936,127.2393,127.5473,26414.0
2018-03-15 15:25:00,165.58,165.73,165.54,165.71,18041.0,127.5319,127.6475,127.5011,127.6321,18041.0
2018-03-15 15:30:00,165.68,165.72,165.6,165.62,30048.0,127.609,127.6398,127.5473,127.5627,30048.0
2018-03-15 15:35:00,165.63,165.65,165.4,165.42,21032.0,127.5704,127.5859,127.3933,127.4087,21032.0
2018-03-15 15:40:00,165.42,165.42,165.22,165.24,31521.0,127.4087,127.4087,127.2547,127.2701,31521.0
2018-03-15 15:45:00,165.24,165.37,165.21,165.37,37438.0,127.2701,127.3702,127.247,127.3702,37438.0
2018-03-15 15:50:00,165.36,165.43,165.28,165.41,60003.0,127.3625,127.4164,127.3009,127.401,60003.0
2018-03-15 15:55:00,165.41,165.61,165.36,165.36,106551.0,127.401,127.555,127.3625,127.3625,106551.0
2018-03-16 09:30:00,165.4,166.9,164.0,164.54,249843.0,127.3933,128.5486,126.315,126.7309,249843.0
2018-03-16 09:35:00,164.53,165.3,164.41,164.92,21814.0,126.7232,127.3163,126.6308,127.0236,21814.0
2018-03-16 09:40:00,164.92,165.8,164.92,165.8,28154.0,127.0236,127.7014,127.0236,127.7014,28154.0
2018-03-16 09:45:00,165.93,165.93,165.64,165.72,11287.0,127.8015,127.8015,127.5781,127.6398,11287.0
2018-03-16 09:50:00,165.67,165.74,165.32,165.56,51763.0,127.6013,127.6552,127.3317,127.5165,51763.0
2018-03-16 09:55:00,165.56,165.6,165.13,165.14,13438.0,127.5165,127.5473,127.1853,127.193,13438.0
2018-03-16 10:00:00,165.14,165.46,164.98,165.03,13170.0,127.193,127.4395,127.0698,127.1083,13170.0
2018-03-16 10:05:00,165.03,165.36,164.89,165.21,17555.0,127.1083,127.3625,127.0005,127.247,17555.0
2018-03-16 10:10:00,165.2,165.58,165.13,165.48,16250.0,127.2393,127.5319,127.1853,127.4549,16250.0
2018-03-16 10:15:00,165.44,165.46,165.18,165.42,9809.0,127.4241,127.4395,127.2239,127.4087,9809.0
2018-03-16 10:20:00,165.39,165.83,165.36,165.42,21985.0,127.3856,127.7245,127.3625,127.4087,21985.0
2018-03-16 10:25:00,165.42,165.71,165.4,165.58,10655.0,127.4087,127.6321,127.3933,127.5319,10655.0
2018-03-16 10:30:00,165.58,165.99,165.51,165.89,18533.0,127.5319,127.8477,127.478,127.7707,18533.0
2018-03-16 10:35:00,165.93,166.25,165.92,166.15,16094.0,127.8015,128.048,127.7938,127.971,16094.0
2018-03-16 10:40:00,166.14,166.22,165.97,166.22,13557.0,127.9633,128.0249,127.8323,128.0249,13557.0
2018-03-16 10:45:00,166.12,166.23,165.98,166.05,17647.0,127.9479,128.0326,127.84,127.8939,17647.0
2018-03-16 10:50:00,166.05,166.19,165.95,166.11,10936.0,127.8939,128.0018,127.8169,127.9401,10936.0
2018-03-16 10:55:00,166.08,166.33,166.03,166.28,11859.0,127.917,128.1096,127.8785,128.0711,11859.0
2018-03-16 11:00:00,166.23,166.34,166.22,166.24,15189.0,128.0326,128.1173,128.0249,128.0403,15189.0
2018-03-16 11:05:00,166.24,166.27,165.92,165.99,18454.0,128.0403,128.0634,127.7938,127.8477,18454.0
2018-03-16 11:10:00,166.01,166.26,165.91,166.19,56165.0,127.8631,128.0557,127.7861,128.0018,56165.0
2018-03-16 11:15:00,166.17,166.63,166.15,166.63,10770.0,127.9864,128.3407,127.971,128.3407,10770.0
2018-03-16 11:20:00,166.68,166.73,166.52,166.62,15698.0,128.3792,128.4177,128.2559,128.333,15698.0
2018-03-16 11:25:00,166.59,166.6,166.42,166.43,11248.0,128.3099,128.3176,128.1789,128.1866,11248.0
2018-03-16 11:30:00,166.41,166.47,166.07,166.07,9471.0,128.1712,128.2174,127.9093,127.9093,9471.0
2018-03-16 11:35:00,166.08,166.08,165.82,165.85,13251.0,127.917,127.917,127.7168,127.7399,13251.0
2018-03-16 11:40:00,165.87,165.88,165.45,165.45,21000.0,127.7553,127.763,127.4318,127.4318,21000.0
2018-03-16 11:45:00,165.51,165.63,165.5,165.58,57453.0,127.478,127.5704,127.4703,127.5319,57453.0
2018-03-16 11:50:00,165.5,165.6,165.48,165.51,14255.0,127.4703,127.5473,127.4549,127.478,14255.0
2018-03-16 11:55:00,165.49,165.64,165.26,165.36,28619.0,127.4626,127.5781,127.2855,127.3625,28619.0
2018-03-16 12:00:00,165.23,165.75,165.23,165.5,14760.0,127.2624,127.6629,127.2624,127.4703,14760.0
2018-03-16 12:05:00,165.57,165.61,165.3,165.44,17707.0,127.5242,127.555,127.3163,127.4241,17707.0
2018-03-16 12:10:00,165.4,165.73,165.28,165.71,16103.0,127.3933,127.6475,127.3009,127.6321,16103.0
2018-03-16 12:15:00,165.73,166.07,165.73,165.83,13982.0,127.6475,127.9093,127.6475,127.7245,13982.0
2018-03-16 12:20:00,165.86,165.9,165.55,165.66,11795.0,127.7476,127.7784,127.5088,127.5936,11795.0
2018-03-16 12:25:00,165.66,165.73,165.5,165.5,4694.0,127.5936,127.6475,127.4703,127.4703,4694.0
2018-03-16 12:30:00,165.44,165.44,165.18,165.33,12334.0,127.4241,127.4241,127.2239,127.3394,12334.0
2018-03-16 12:35:00,165.33,165.34,165.17,165.24,35748.0,127.3394,127.3471,127.2161,127.2701,35748.0
2018-03-16 12:40:00,165.26,165.29,165.08,165.15,10307.0,127.2855,127.3086,127.1468,127.2007,10307.0
2018-03-16 12:45:00,165.09,165.18,164.96,165.01,9124.0,127.1545,127.2239,127.0544,127.0929,9124.0
2018-03-16 12:50:00,165.04,165.06,164.92,164.96,1699.0,127.116,127.1314,127.0236,127.0544,1699.0
2018-03-16 12:55:00,164.95,164.97,164.82,164.9,12578.0,127.0467,127.0621,126.9466,127.0082,12578.0
2018-03-16 13:00:00,164.91,164.95,164.82,164.85,5601.0,127.0159,127.0467,126.9466,126.9697,5601.0
2018-03-16 13:05:00,164.85,164.95,164.82,164.91,9806.0,126.9697,127.0467,126.9466,127.0159,9806.0
2018-03-16 13:10:00,164.92,164.95,164.67,164.84,10860.0,127.0236,127.0467,126.831,126.962,10860.0
2018-03-16 13:15:00,164.85,164.91,164.8,164.82,11988.0,126.9697,127.0159,126.9312,126.9466,11988.0
2018-03-16 13:20:00,164.83,164.83,164.67,164.67,6130.0,126.9543,126.9543,126.831,126.831,6130.0
2018-03-16 13:25:00,164.59,164.59,164.45,164.5,9872.0,126.7694,126.7694,126.6616,126.7001,9872.0
2018-03-16 13:30:00,164.44,164.56,164.4,164.43,9008.0,126.6539,126.7463,126.6231,126.6462,9008.0
2018-03-16 13:35:00,164.42,164.48,164.29,164.36,3900.0,126.6385,126.6847,126.5384,126.5923,3900.0
2018-03-16 13:40:00,164.33,164.36,163.89,163.97,9625.0,126.5692,126.5923,126.2303,126.2919,9625.0
2018-03-16 13:45:00,163.95,163.95,163.61,163.78,10414.0,126.2765,126.2765,126.0146,126.1456,10414.0
2018-03-16 13:50:00,163.84,163.96,163.77,163.89,9066.0,126.1918,126.2842,126.1378,126.2303,9066.0
2018-03-16 13:55:00,163.95,164.05,163.95,163.98,12018.0,126.2765,126.3535,126.2765,126.2996,12018.0
2018-03-16 14:00:00,164.0,164.09,164.0,164.01,11676.0,126.315,126.3843,126.315,126.3227,11676.0
2018-03-16 14:05:00,164.05,164.08,163.93,163.99,7190.0,126.3535,126.3766,126.2611,126.3073,7190.0
2018-03-16 14:10:00,163.99,164.02,163.68,163.87,12777.0,126.3073,126.3304,126.0685,126.2149,12777.0
2018-03-16 14:15:00,163.85,163.87,163.77,163.86,7569.0,126.1995,126.2149,126.1378,126.2072,7569.0
2018-03-16 14:20:00,163.87,164.16,163.82,164.16,7547.0,126.2149,126.4382,126.1764,126.4382,7547.0
2018-03-16 14:25:00,164.19,164.46,164.19,164.46,6402.0,126.4613,126.6693,126.4613,126.6693,6402.0
2018-03-16 14:30:00,164.43,164.67,164.42,164.67,7908.0,126.6462,126.831,126.6385,126.831,7908.0
2018-03-16 14:35:00,164.65,164.71,164.62,164.65,7172.0,126.8156,126.8619,126.7925,126.8156,7172.0
2018-03-16 14:40:00,164.61,164.88,164.54,164.88,11561.0,126.7848,126.9928,126.7309,126.9928,11561.0
2018-03-16 14:45:00,164.87,165.07,164.8,164.92,15413.0,126.9851,127.1391,126.9312,127.0236,15413.0
2018-03-16 14:50:00,164.9,165.08,164.8,165.04,5189.0,127.0082,127.1468,126.9312,127.116,5189.0
2018-03-16 14:55:00,165.1,165.14,164.95,165.09,14924.0,127.1622,127.193,127.0467,127.1545,14924.0
2018-03-16 15:00:00,165.04,165.18,165.04,165.07,8658.0,127.116,127.2239,127.116,127.1391,8658.0
2018-03-16 15:05:00,165.04,165.15,164.98,165.04,13168.0,127.116,127.2007,127.0698,127.116,13168.0
2018-03-16 15:10:00,165.04,165.06,164.74,164.9,15839.0,127.116,127.1314,126.885,127.0082,15839.0
2018-03-16 15:15:00,164.91,164.91,164.78,164.78,6977.0,127.0159,127.0159,126.9158,126.9158,6977.0
2018-03-16 15:20:00,164.76,164.87,164.67,164.72,12956.0,126.9004,126.9851,126.831,126.8696,12956.0
2018-03-16 15:25:00,164.75,165.15,164.73,165.11,15592.0,126.8927,127.2007,126.8773,127.1699,15592.0
2018-03-16 15:30:00,165.08,165.4,165.08,165.37,17181.0,127.1468,127.3933,127.1468,127.3702,17181.0
2018-03-16 15:35:00,165.37,165.43,165.26,165.31,11776.0,127.3702,127.4164,127.2855,127.324,11776.0
2018-03-16 15:40:00,165.3,165.51,165.27,165.5,18019.0,127.3163,127.478,127.2932,127.4703,18019.0
2018-03-16 15:45:00,165.5,165.5,165.26,165.29,33140.0,127.4703,127.4703,127.2855,127.3086,33140.0
2018-03-16 15:50:00,165.32,165.51,165.25,165.51,47779.0,127.3317,127.478,127.2778,127.478,47779.0
2018-03-16 15:55:00,165.5,165.6,165.07,165.1,116141.0,127.4703,127.5473,127.1391,127.1622,116141.0
2018-03-19 09:30:00,165.07,165.57,164.42,165.34,38061.0,127.1391,127.5242,126.6385,127.3471,38061.0
2018-03-19 09:35:00,165.16,165.5,164.55,165.33,19789.0,127.2084,127.4703,126.7386,127.3394,19789.0
2018-03-19 09:40:00,165.32,165.47,164.18,164.22,18395.0,127.3317,127.4472,126.4536,126.4844,18395.0
2018-03-19 09:45:00,164.16,164.85,163.82,164.53,10241.0,126.4382,126.9697,126.1764,126.7232,10241.0
2018-03-19 09:50:00,164.41,164.97,164.41,164.49,8665.0,126.6308,127.0621,126.6308,126.6924,8665.0
2018-03-19 09:55:00,164.59,164.71,164.43,164.57,9462.0,126.7694,126.8619,126.6462,126.754,9462.0
2018-03-19 10:00:00,164.57,164.6,164.4,164.53,6820.0,126.754,126.7771,126.6231,126.7232,6820.0
2018-03-19 10:05:00,164.56,164.58,164.23,164.35,6212.0,126.7463,126.7617,126.4921,126.5846,6212.0
2018-03-19 10:10:00,164.44,164.6,164.39,164.54,4891.0,126.6539,126.7771,126.6154,126.7309,4891.0
2018-03-19 10:15:00,164.55,164.95,164.55,164.72,7478.0,126.7386,127.0467,126.7386,126.8696,7478.0
2018-03-19 10:20:00,164.76,164.99,164.54,164.76,11060.0,126.9004,127.0775,126.7309,126.9004,11060.0
2018-03-19 10:25:00,164.8,165.19,164.78,165.01,8654.0,126.9312,127.2316,126.9158,127.0929,8654.0
2018-03-19 10:30:00,165.04,165.09,164.6,164.64,4700.0,127.116,127.1545,126.7771,126.8079,4700.0
2018-03-19 10:35:00,164.6,164.81,164.43,164.73,5180.0,126.7771,126.9389,126.6462,126.8773,5180.0
2018-03-19 10:40:00,164.73,164.8,164.57,164.57,7000.0,126.8773,126.9312,126.754,126.754,7000.0
2018-03-19 10:45:00,164.6,164.63,164.16,164.37,11054.0,126.7771,126.8002,126.4382,126.6,11054.0
2018-03-19 10:50:00,164.29,164.39,164.09,164.35,8515.0,126.5384,126.6154,126.3843,126.5846,8515.0
2018-03-19 10:55:00,164.38,164.65,164.27,164.57,5281.0,126.6077,126.8156,126.523,126.754,5281.0
2018-03-19 11:00:00,164.54,164.6,164.18,164.4,14202.0,126.7309,126.7771,126.4536,126.6231,14202.0
2018-03-19 11:05:00,164.36,164.67,164.23,164.67,5986.0,126.5923,126.831,126.4921,126.831,5986.0
2018-03-19 11:10:00,164.63,164.65,164.28,164.28,6438.0,126.8002,126.8156,126.5307,126.5307,6438.0
2018-03-19 11:15:00,164.16,164.22,163.96,163.96,9007.0,126.4382,126.4844,126.2842,126.2842,9007.0
2018-03-19 11:20:00,164.0,164.19,163.89,164.03,5800.0,126.315,126.4613,126.2303,126.3381,5800.0
2018-03-19 11:25:00,164.12,164.56,164.12,164.53,12039.0,126.4074,126.7463,126.4074,126.7232,12039.0
2018-03-19 11:30:00,164.52,164.6,164.31,164.47,6611.0,126.7155,126.7771,126.5538,126.677,6611.0
2018-03-19 11:35:00,164.43,164.43,164.12,164.13,7109.0,126.6462,126.6462,126.4074,126.4151,7109.0
2018-03-19 11:40:00,164.08,164.18,163.89,163.97,8886.0,126.3766,126.4536,126.2303,126.2919,8886.0
2018-03-19 11:45:00,163.97,164.17,163.91,164.09,4700.0,126.2919,126.4459,126.2457,126.3843,4700.0
2018-03-19 11:50:00,164.09,164.09,163.86,163.91,7225.0,126.3843,126.3843,126.2072,126.2457,7225.0
2018-03-19 11:55:00,163.87,164.16,163.65,163.79,11220.0,126.2149,126.4382,126.0454,126.1533,11220.0
2018-03-19 12:00:00,163.72,163.92,163.7,163.8,7159.0,126.0993,126.2534,126.0839,126.161,7159.0
2018-03-19 12:05:00,163.82,163.91,163.57,163.7,5289.0,126.1764,126.2457,125.9838,126.0839,5289.0
2018-03-19 12:10:00,163.7,163.71,163.51,163.67,4555.0,126.0839,126.0916,125.9376,126.0608,4555.0
2018-03-19 12:15:00,163.6,163.67,163.41,163.6,6293.0,126.0069,126.0608,125.8606,126.0069,6293.0
2018-03-19 12:20:00,163.62,163.85,163.51,163.82,4450.0,126.0223,126.1995,125.9376,126.1764,4450.0
2018-03-19 12:25:00,163.82,163.83,163.72,163.73,2400.0,126.1764,126.1841,126.0993,126.107,2400.0
2018-03-19 12:30:00,163.73,163.87,163.56,163.57,8330.0,126.107,126.2149,125.9761,125.9838,8330.0
2018-03-19 12:35:00,163.52,163.59,163.39,163.53,7700.0,125.9453,125.9992,125.8452,125.953,7700.0
2018-03-19 12:40:00,163.54,163.65,163.41,163.43,9775.0,125.9607,126.0454,125.8606,125.876,9775.0
2018-03-19 12:45:00,163.33,163.39,163.17,163.33,7016.0,125.799,125.8452,125.6757,125.799,7016.0
2018-03-19 12:50:00,163.27,163.34,163.14,163.17,10158.0,125.7527,125.8067,125.6526,125.6757,10158.0
2018-03-19 12:55:00,163.21,163.3,163.11,163.11,9900.0,125.7065,125.7758,125.6295,125.6295,9900.0
2018-03-19 13:00:00,163.09,163.19,162.78,162.78,6707.0,125.6141,125.6911,125.3753,125.3753,6707.0
2018-03-19 13:05:00,162.82,163.02,162.47,162.61,17455.0,125.4061,125.5602,125.1366,125.2444,17455.0
2018-03-19 13:10:00,162.53,162.89,162.5,162.85,7900.0,125.1828,125.4601,125.1597,125.4293,7900.0
2018-03-19 13:15:00,162.81,163.06,162.73,162.86,8736.0,125.3984,125.591,125.3368,125.437,8736.0
2018-03-19 13:20:00,162.82,162.82,162.56,162.74,7760.0,125.4061,125.4061,125.2059,125.3445,7760.0
2018-03-19 13:25:00,162.7,162.79,162.57,162.79,6895.0,125.3137,125.383,125.2136,125.383,6895.0
2018-03-19 13:30:00,162.72,162.85,162.64,162.66,8704.0,125.3291,125.4293,125.2675,125.2829,8704.0
2018-03-19 13:35:00,162.61,162.79,162.52,162.75,10510.0,125.2444,125.383,125.1751,125.3522,10510.0
2018-03-19 13:40:00,162.78,162.93,162.75,162.93,8000.0,125.3753,125.4909,125.3522,125.4909,8000.0
2018-03-19 13:45:00,162.92,163.12,162.89,163.12,7683.0,125.4832,125.6372,125.4601,125.6372,7683.0
2018-03-19 13:50:00,163.11,163.11,162.79,162.79,10108.0,125.6295,125.6295,125.383,125.383,10108.0
2018-03-19 13:55:00,162.84,163.06,162.78,163.03,9100.0,125.4216,125.591,125.3753,125.5679,9100.0
2018-03-19 14:00:00,163.07,163.41,163.04,163.3,11627.0,125.5987,125.8606,125.5756,125.7758,11627.0
2018-03-19 14:05:00,163.35,163.38,163.21,163.23,5063.0,125.8144,125.8375,125.7065,125.7219,5063.0
2018-03-19 14:10:00,163.2,163.24,163.09,163.17,7846.0,125.6988,125.7296,125.6141,125.6757,7846.0
2018-03-19 14:15:00,163.15,163.24,163.01,163.04,9233.0,125.6603,125.7296,125.5525,125.5756,9233.0
2018-03-19 14:20:00,163.08,163.08,162.86,162.96,9737.0,125.6064,125.6064,125.437,125.514,9737.0
2018-03-19 14:25:00,162.96,163.12,162.93,163.05,6824.0,125.514,125.6372,125.4909,125.5833,6824.0
2018-03-19 14:30:00,163.03,163.04,162.63,162.63,11745.0,125.5679,125.5756,125.2598,125.2598,11745.0
2018-03-19 14:35:00,162.68,162.68,162.25,162.31,11529.0,125.2983,125.2983,124.9671,125.0133,11529.0
2018-03-19 14:40:00,162.3,162.5,162.09,162.5,12463.0,125.0056,125.1597,124.8439,125.1597,12463.0
2018-03-19 14:45:00,162.54,162.83,162.4,162.51,12841.0,125.1905,125.4138,125.0827,125.1674,12841.0
2018-03-19 14:50:00,162.47,162.93,162.39,162.78,12070.0,125.1366,125.4909,125.075,125.3753,12070.0
2018-03-19 14:55:00,162.87,163.13,162.87,163.07,10931.0,125.4447,125.6449,125.4447,125.5987,10931.0
2018-03-19 15:00:00,163.07,163.12,162.82,163.04,17169.0,125.5987,125.6372,125.4061,125.5756,17169.0
2018-03-19 15:05:00,163.07,163.12,162.73,162.78,7436.0,125.5987,125.6372,125.3368,125.3753,7436.0
2018-03-19 15:10:00,162.81,162.91,162.71,162.91,11514.0,125.3984,125.4755,125.3214,125.4755,11514.0
2018-03-19 15:15:00,162.89,163.52,162.89,163.43,17598.0,125.4601,125.9453,125.4601,125.876,17598.0
2018-03-19 15:20:00,163.41,163.65,163.16,163.24,20233.0,125.8606,126.0454,125.668,125.7296,20233.0
2018-03-19 15:25:00,163.3,163.39,163.13,163.2,15206.0,125.7758,125.8452,125.6449,125.6988,15206.0
2018-03-19 15:30:00,163.18,163.18,162.82,162.93,18168.0,125.6834,125.6834,125.4061,125.4909,18168.0
2018-03-19 15:35:00,162.93,163.32,162.79,163.19,23340.0,125.4909,125.7913,125.383,125.6911,23340.0
2018-03-19 15:40:00,163.15,163.16,162.94,162.94,22070.0,125.6603,125.668,125.4986,125.4986,22070.0
2018-03-19 15:45:00,162.92,163.23,162.9,163.09,39969.0,125.4832,125.7219,125.4678,125.6141,39969.0
2018-03-19 15:50:00,163.06,163.26,163.03,163.26,37007.0,125.591,125.745,125.5679,125.745,37007.0
2018-03-19 15:55:00,163.27,163.64,163.27,163.53,81731.0,125.7527,126.0377,125.7527,125.953,81731.0
2018-03-20 09:30:00,164.29,165.01,164.29,164.39,26347.0,126.5384,127.0929,126.5384,126.6154,26347.0
2018-03-20 09:35:00,164.43,164.49,164.13,164.2,11846.0,126.6462,126.6924,126.4151,126.469,11846.0
2018-03-20 09:40:00,164.14,165.21,164.14,164.89,9655.0,126.4228,127.247,126.4228,127.0005,9655.0
2018-03-20 09:45:00,164.72,165.22,164.72,165.22,5969.0,126.8696,127.2547,126.8696,127.2547,5969.0
2018-03-20 09:50:00,165.16,165.34,164.96,165.21,8165.0,127.2084,127.3471,127.0544,127.247,8165.0
2018-03-20 09:55:00,165.18,165.18,164.67,164.78,8584.0,127.2239,127.2239,126.831,126.9158,8584.0
2018-03-20 10:00:00,164.84,164.97,164.71,164.84,8064.0,126.962,127.0621,126.8619,126.962,8064.0
2018-03-20 10:05:00,164.82,165.15,164.82,165.14,5405.0,126.9466,127.2007,126.9466,127.193,5405.0
2018-03-20 10:10:00,165.1,165.1,164.72,164.8,2774.0,127.1622,127.1622,126.8696,126.9312,2774.0
2018-03-20 10:15:00,164.74,165.2,164.72,165.2,9001.0,126.885,127.2393,126.8696,127.2393,9001.0
2018-03-20 10:20:00,165.18,165.52,165.17,165.46,3481.0,127.2239,127.4857,127.2161,127.4395,3481.0
2018-03-20 10:25:00,165.47,165.62,165.23,165.57,6235.0,127.4472,127.5627,127.2624,127.5242,6235.0
2018-03-20 10:30:00,165.62,165.62,165.28,165.44,5952.0,127.5627,127.5627,127.3009,127.4241,5952.0
2018-03-20 10:35:00,165.39,165.44,165.23,165.4,4459.0,127.3856,127.4241,127.2624,127.3933,4459.0
2018-03-20 10:40:00,165.37,165.52,165.27,165.44,7070.0,127.3702,127.4857,127.2932,127.4241,7070.0
2018-03-20 10:45:00,165.44,165.82,165.44,165.74,11446.0,127.4241,127.7168,127.4241,127.6552,11446.0
2018-03-20 10:50:00,165.72,165.73,165.52,165.52,8468.0,127.6398,127.6475,127.4857,127.4857,8468.0
2018-03-20 10:55:00,165.62,165.67,165.52,165.67,5642.0,127.5627,127.6013,127.4857,127.6013,5642.0
2018-03-20 11:00:00,165.7,165.82,165.53,165.53,4200.0,127.6244,127.7168,127.4934,127.4934,4200.0
2018-03-20 11:05:00,165.52,165.59,165.15,165.24,5903.0,127.4857,127.5396,127.2007,127.2701,5903.0
2018-03-20 11:10:00,165.23,165.24,164.88,164.88,11550.0,127.2624,127.2701,126.9928,126.9928,11550.0
2018-03-20 11:15:00,164.8,164.86,164.65,164.78,13176.0,126.9312,126.9774,126.8156,126.9158,13176.0
2018-03-20 11:20:00,164.78,165.11,164.69,164.94,19335.0,126.9158,127.1699,126.8464,127.039,19335.0
2018-03-20 11:25:00,164.92,165.22,164.92,165.22,8608.0,127.0236,127.2547,127.0236,127.2547,8608.0
2018-03-20 11:30:00,165.25,165.36,165.25,165.26,2222.0,127.2778,127.3625,127.2778,127.2855,2222.0
2018-03-20 11:35:00,165.2,165.21,165.11,165.11,2261.0,127.2393,127.247,127.1699,127.1699,2261.0
2018-03-20 11:40:00,165.05,165.17,165.02,165.03,4300.0,127.1237,127.2161,127.1006,127.1083,4300.0
2018-03-20 11:45:00,165.04,165.17,165.0,165.12,4489.0,127.116,127.2161,127.0852,127.1776,4489.0
2018-03-20 11:50:00,165.1,165.15,165.03,165.05,8606.0,127.1622,127.2007,127.1083,127.1237,8606.0
2018-03-20 11:55:00,165.04,165.09,164.9,165.04,8539.0,127.116,127.1545,127.0082,127.116,8539.0
2018-03-20 12:00:00,164.99,165.14,164.9,165.13,3054.0,127.0775,127.193,127.0082,127.1853,3054.0
2018-03-20 12:05:00,165.09,165.28,165.09,165.25,3301.0,127.1545,127.3009,127.1545,127.2778,3301.0
2018-03-20 12:10:00,165.27,165.46,165.22,165.38,5289.0,127.2932,127.4395,127.2547,127.3779,5289.0
2018-03-20 12:15:00,165.39,165.41,165.33,165.37,3800.0,127.3856,127.401,127.3394,127.3702,3800.0
2018-03-20 12:20:00,165.42,165.5,165.42,165.5,2500.0,127.4087,127.4703,127.4087,127.4703,2500.0
2018-03-20 12:25:00,165.53,165.58,165.22,165.22,4000.0,127.4934,127.5319,127.2547,127.2547,4000.0
2018-03-20 12:30:00,165.23,165.33,164.98,164.98,3870.0,127.2624,127.3394,127.0698,127.0698,3870.0
2018-03-20 12:35:00,165.0,165.29,165.0,165.14,7000.0,127.0852,127.3086,127.0852,127.193,7000.0
2018-03-20 12:40:00,165.11,165.11,164.9,164.9,3005.0,127.1699,127.1699,127.0082,127.0082,3005.0
2018-03-20 12:45:00,164.86,164.9,164.64,164.74,4074.0,126.9774,127.0082,126.8079,126.885,4074.0
2018-03-20 12:50:00,164.76,164.97,164.74,164.97,6690.0,126.9004,127.0621,126.885,127.0621,6690.0
2018-03-20 12:55:00,164.96,165.09,164.95,165.04,5951.0,127.0544,127.1545,127.0467,127.116,5951.0
2018-03-20 13:00:00,164.99,165.01,164.8,164.84,4354.0,127.0775,127.0929,126.9312,126.962,4354.0
2018-03-20 13:05:00,164.84,164.85,164.59,164.61,4458.0,126.962,126.9697,126.7694,126.7848,4458.0
2018-03-20 13:10:00,164.6,164.67,164.48,164.65,6975.0,126.7771,126.831,126.6847,126.8156,6975.0
2018-03-20 13:15:00,164.77,164.78,164.59,164.67,3100.0,126.9081,126.9158,126.7694,126.831,3100.0
2018-03-20 13:20:00,164.63,164.63,164.47,164.59,2960.0,126.8002,126.8002,126.677,126.7694,2960.0
2018-03-20 13:25:00,164.59,164.59,164.23,164.47,10809.0,126.7694,126.7694,126.4921,126.677,10809.0
2018-03-20 13:30:00,164.49,164.67,164.42,164.55,3978.0,126.6924,126.831,126.6385,126.7386,3978.0
2018-03-20 13:35:00,164.52,164.54,164.41,164.44,3678.0,126.7155,126.7309,126.6308,126.6539,3678.0
2018-03-20 13:40:00,164.49,164.61,164.44,164.55,3498.0,126.6924,126.7848,126.6539,126.7386,3498.0
2018-03-20 13:45:00,164.52,164.53,164.16,164.34,8393.0,126.7155,126.7232,126.4382,126.5769,8393.0
2018-03-20 13:50:00,164.4,164.41,164.25,164.32,3673.0,126.6231,126.6308,126.5076,126.5615,3673.0
2018-03-20 13:55:00,164.33,164.38,164.28,164.34,4245.0,126.5692,126.6077,126.5307,126.5769,4245.0
2018-03-20 14:00:00,164.24,164.36,163.97,164.35,7021.0,126.4998,126.5923,126.2919,126.5846,7021.0
2018-03-20 14:05:00,164.36,164.52,164.36,164.38,2377.0,126.5923,126.7155,126.5923,126.6077,2377.0
2018-03-20 14:10:00,164.4,164.41,164.27,164.37,4205.0,126.6231,126.6308,126.523,126.6,4205.0
2018-03-20 14:15:00,164.38,164.63,164.36,164.62,7843.0,126.6077,126.8002,126.5923,126.7925,7843.0
2018-03-20 14:20:00,164.64,164.83,164.62,164.73,5547.0,126.8079,126.9543,126.7925,126.8773,5547.0
2018-03-20 14:25:00,164.72,164.89,164.7,164.82,10663.0,126.8696,127.0005,126.8541,126.9466,10663.0
2018-03-20 14:30:00,164.82,164.89,164.8,164.8,1455.0,126.9466,127.0005,126.9312,126.9312,1455.0
2018-03-20 14:35:00,164.78,164.78,164.61,164.61,4539.0,126.9158,126.9158,126.7848,126.7848,4539.0
2018-03-20 14:40:00,164.67,164.75,164.62,164.75,6320.0,126.831,126.8927,126.7925,126.8927,6320.0
2018-03-20 14:45:00,164.77,164.87,164.72,164.84,2004.0,126.9081,126.9851,126.8696,126.962,2004.0
2018-03-20 14:50:00,164.82,164.92,164.82,164.85,3900.0,126.9466,127.0236,126.9466,126.9697,3900.0
2018-03-20 14:55:00,164.83,164.86,164.59,164.75,7449.0,126.9543,126.9774,126.7694,126.8927,7449.0
2018-03-20 15:00:00,164.74,164.78,164.69,164.71,5498.0,126.885,126.9158,126.8464,126.8619,5498.0
2018-03-20 15:05:00,164.7,164.77,164.57,164.57,6758.0,126.8541,126.9081,126.754,126.754,6758.0
2018-03-20 15:10:00,164.63,164.98,164.61,164.98,9501.0,126.8002,127.0698,126.7848,127.0698,9501.0
2018-03-20 15:15:00,165.01,165.01,164.75,164.83,3537.0,127.0929,127.0929,126.8927,126.9543,3537.0
2018-03-20 15:20:00,164.79,164.81,164.68,164.69,4332.0,126.9235,126.9389,126.8387,126.8464,4332.0
2018-03-20 15:25:00,164.62,164.64,164.55,164.55,8212.0,126.7925,126.8079,126.7386,126.7386,8212.0
2018-03-20 15:30:00,164.58,164.6,164.35,164.41,19962.0,126.7617,126.7771,126.5846,126.6308,19962.0
2018-03-20 15:35:00,164.41,164.41,164.04,164.19,15980.0,126.6308,126.6308,126.3458,126.4613,15980.0
2018-03-20 15:40:00,164.12,164.33,164.04,164.04,17335.0,126.4074,126.5692,126.3458,126.3458,17335.0
2018-03-20 15:45:00,164.06,164.23,163.99,164.15,23146.0,126.3612,126.4921,126.3073,126.4305,23146.0
2018-03-20 15:50:00,164.12,164.23,164.0,164.18,25670.0,126.4074,126.4921,126.315,126.4536,25670.0
2018-03-20 15:55:00,164.18,164.22,164.07,164.18,45492.0,126.4536,126.4844,126.3689,126.4536,45492.0
2018-03-21 09:30:00,164.31,164.71,164.18,164.24,16657.0,126.5538,126.8619,126.4536,126.4998,16657.0
2018-03-21 09:35:00,164.27,164.74,164.27,164.67,6454.0,126.523,126.885,126.523,126.831,6454.0
2018-03-21 09:40:00,164.57,164.75,164.28,164.31,9707.0,126.754,126.8927,126.5307,126.5538,9707.0
2018-03-21 09:45:00,164.22,164.63,163.88,163.88,8455.0,126.4844,126.8002,126.2226,126.2226,8455.0
2018-03-21 09:50:00,163.8,163.99,163.72,163.85,12148.0,126.161,126.3073,126.0993,126.1995,12148.0
2018-03-21 09:55:00,163.93,164.46,163.93,164.31,10878.0,126.2611,126.6693,126.2611,126.5538,10878.0
2018-03-21 10:00:00,164.24,164.27,163.8,163.96,7528.0,126.4998,126.523,126.161,126.2842,7528.0
2018-03-21 10:05:00,163.94,164.1,163.63,164.1,9563.0,126.2688,126.392,126.03,126.392,9563.0
2018-03-21 10:10:00,164.12,164.13,163.8,163.8,6984.0,126.4074,126.4151,126.161,126.161,6984.0
2018-03-21 10:15:00,163.84,163.99,163.75,163.75,6138.0,126.1918,126.3073,126.1224,126.1224,6138.0
2018-03-21 10:20:00,163.81,164.08,163.8,163.82,6839.0,126.1687,126.3766,126.161,126.1764,6839.0
2018-03-21 10:25:00,163.95,164.04,163.86,164.0,13005.0,126.2765,126.3458,126.2072,126.315,13005.0
2018-03-21 10:30:00,164.04,164.07,163.88,163.95,6332.0,126.3458,126.3689,126.2226,126.2765,6332.0
2018-03-21 10:35:00,163.97,164.3,163.93,164.25,8175.0,126.2919,126.5461,126.2611,126.5076,8175.0
2018-03-21 10:40:00,164.31,164.45,164.22,164.35,10546.0,126.5538,126.6616,126.4844,126.5846,10546.0
2018-03-21 10:45:00,164.4,164.53,164.18,164.36,19916.0,126.6231,126.7232,126.4536,126.5923,19916.0
2018-03-21 10:50:00,164.4,164.46,164.11,164.2,3003.0,126.6231,126.6693,126.3997,126.469,3003.0
2018-03-21 10:55:00,164.29,164.29,164.0,164.04,4204.0,126.5384,126.5384,126.315,126.3458,4204.0
2018-03-21 11:00:00,164.08,164.17,163.9,164.05,13270.0,126.3766,126.4459,126.238,126.3535,13270.0
2018-03-21 11:05:00,164.06,164.16,164.05,164.14,4861.0,126.3612,126.4382,126.3535,126.4228,4861.0
2018-03-21 11:10:00,164.18,164.27,164.15,164.2,8242.0,126.4536,126.523,126.4305,126.469,8242.0
2018-03-21 11:15:00,164.27,164.32,164.19,164.19,3799.0,126.523,126.5615,126.4613,126.4613,3799.0
2018-03-21 11:20:00,164.19,164.39,164.19,164.36,2329.0,126.4613,126.6154,126.4613,126.5923,2329.0
2018-03-21 11:25:00,164.33,164.4,164.18,164.4,6775.0,126.5692,126.6231,126.4536,126.6231,6775.0
2018-03-21 11:30:00,164.4,164.45,164.28,164.29,4000.0,126.6231,126.6616,126.5307,126.5384,4000.0
2018-03-21 11:35:00,164.39,164.46,164.35,164.45,8701.0,126.6154,126.6693,126.5846,126.6616,8701.0
2018-03-21 11:40:00,164.42,164.55,164.4,164.42,4695.0,126.6385,126.7386,126.6231,126.6385,4695.0
2018-03-21 11:45:00,164.47,164.85,164.47,164.74,6100.0,126.677,126.9697,126.677,126.885,6100.0
2018-03-21 11:50:00,164.83,164.98,164.77,164.97,4247.0,126.9543,127.0698,126.9081,127.0621,4247.0
2018-03-21 11:55:00,165.01,165.09,164.94,164.96,6621.0,127.0929,127.1545,127.039,127.0544,6621.0
2018-03-21 12:00:00,164.94,164.97,164.88,164.96,2206.0,127.039,127.0621,126.9928,127.0544,2206.0
2018-03-21 12:05:00,165.1,165.39,165.08,165.39,3759.0,127.1622,127.3856,127.1468,127.3856,3759.0
2018-03-21 12:10:00,165.39,165.43,165.33,165.41,3041.0,127.3856,127.4164,127.3394,127.401,3041.0
2018-03-21 12:15:00,165.36,165.47,165.27,165.27,5728.0,127.3625,127.4472,127.2932,127.2932,5728.0
2018-03-21 12:20:00,165.25,165.28,165.16,165.17,1100.0,127.2778,127.3009,127.2084,127.2161,1100.0
2018-03-21 12:25:00,165.17,165.23,165.1,165.17,1992.0,127.2161,127.2624,127.1622,127.2161,1992.0
2018-03-21 12:30:00,165.13,165.22,165.13,165.2,2500.0,127.1853,127.2547,127.1853,127.2393,2500.0
2018-03-21 12:35:00,165.19,165.42,165.18,165.36,2000.0,127.2316,127.4087,127.2239,127.3625,2000.0
2018-03-21 12:40:00,165.33,165.49,165.33,165.49,3671.0,127.3394,127.4626,127.3394,127.4626,3671.0
2018-03-21 12:45:00,165.47,165.47,165.36,165.36,3300.0,127.4472,127.4472,127.3625,127.3625,3300.0
2018-03-21 12:50:00,165.32,165.49,165.28,165.49,2400.0,127.3317,127.4626,127.3009,127.4626,2400.0
2018-03-21 12:55:00,165.43,165.48,165.41,165.45,2400.0,127.4164,127.4549,127.401,127.4318,2400.0
2018-03-21 13:00:00,165.51,165.59,165.47,165.59,4660.0,127.478,127.5396,127.4472,127.5396,4660.0
2018-03-21 13:05:00,165.54,165.54,165.35,165.35,10803.0,127.5011,127.5011,127.3548,127.3548,10803.0
2018-03-21 13:10:00,165.36,165.39,165.2,165.22,1900.0,127.3625,127.3856,127.2393,127.2547,1900.0
2018-03-21 13:15:00,165.19,165.27,165.1,165.14,4125.0,127.2316,127.2932,127.1622,127.193,4125.0
2018-03-21 13:20:00,165.18,165.32,165.1,165.32,3026.0,127.2239,127.3317,127.1622,127.3317,3026.0
2018-03-21 13:25:00,165.25,165.29,165.12,165.12,2900.0,127.2778,127.3086,127.1776,127.1776,2900.0
2018-03-21 13:30:00,165.16,165.26,165.12,165.26,1764.0,127.2084,127.2855,127.1776,127.2855,1764.0
2018-03-21 13:35:00,165.32,165.37,165.16,165.23,4160.0,127.3317,127.3702,127.2084,127.2624,4160.0
2018-03-21 13:40:00,165.16,165.26,165.14,165.24,3601.0,127.2084,127.2855,127.193,127.2701,3601.0
2018-03-21 13:45:00,165.21,165.36,165.21,165.35,4649.0,127.247,127.3625,127.247,127.3548,4649.0
2018-03-21 13:50:00,165.34,165.5,165.3,165.39,8018.0,127.3471,127.4703,127.3163,127.3856,8018.0
2018-03-21 13:55:00,165.36,165.58,165.31,165.49,8693.0,127.3625,127.5319,127.324,127.4626,8693.0
2018-03-21 14:00:00,165.4,166.15,165.13,165.85,17048.0,127.3933,127.971,127.1853,127.7399,17048.0
2018-03-21 14:05:00,165.71,166.6,165.71,166.44,11325.0,127.6321,128.3176,127.6321,128.1943,11325.0
2018-03-21 14:10:00,166.44,166.73,166.19,166.44,10001.0,128.1943,128.4177,128.0018,128.1943,10001.0
2018-03-21 14:15:00,166.5,166.97,166.46,166.66,16885.0,128.2405,128.6025,128.2097,128.3638,16885.0
2018-03-21 14:20:00,166.72,166.73,166.25,166.31,14323.0,128.41,128.4177,128.048,128.0942,14323.0
2018-03-21 14:25:00,166.33,166.33,165.88,166.01,45380.0,128.1096,128.1096,127.763,127.8631,45380.0
2018-03-21 14:30:00,166.18,166.32,165.93,166.17,15244.0,127.9941,128.1019,127.8015,127.9864,15244.0
2018-03-21 14:35:00,166.22,166.22,165.7,165.79,12515.0,128.0249,128.0249,127.6244,127.6937,12515.0
2018-03-21 14:40:00,165.76,165.99,165.51,165.91,5718.0,127.6706,127.8477,127.478,127.7861,5718.0
2018-03-21 14:45:00,165.96,165.96,165.42,165.47,11035.0,127.8246,127.8246,127.4087,127.4472,11035.0
2018-03-21 14:50:00,165.42,165.47,164.96,165.31,13777.0,127.4087,127.4472,127.0544,127.324,13777.0
2018-03-21 14:55:00,165.4,165.59,165.38,165.56,7199.0,127.3933,127.5396,127.3779,127.5165,7199.0
2018-03-21 15:00:00,165.53,165.8,165.42,165.61,9493.0,127.4934,127.7014,127.4087,127.555,9493.0
2018-03-21 15:05:00,165.65,165.71,165.27,165.64,9047.0,127.5859,127.6321,127.2932,127.5781,9047.0
2018-03-21 15:10:00,165.71,165.95,165.45,165.95,11011.0,127.6321,127.8169,127.4318,127.8169,11011.0
2018-03-21 15:15:00,165.92,165.97,165.76,165.9,12341.0,127.7938,127.8323,127.6706,127.7784,12341.0
2018-03-21 15:20:00,165.89,166.07,165.85,166.01,12645.0,127.7707,127.9093,127.7399,127.8631,12645.0
2018-03-21 15:25:00,166.05,166.05,165.62,165.72,15400.0,127.8939,127.8939,127.5627,127.6398,15400.0
2018-03-21 15:30:00,165.65,165.78,165.61,165.68,13600.0,127.5859,127.686,127.555,127.609,13600.0
2018-03-21 15:35:00,165.68,165.91,165.65,165.69,16504.0,127.609,127.7861,127.5859,127.6167,16504.0
2018-03-21 15:40:00,165.67,165.67,165.4,165.43,19643.0,127.6013,127.6013,127.3933,127.4164,19643.0
2018-03-21 15:45:00,165.4,165.55,165.32,165.45,22777.0,127.3933,127.5088,127.3317,127.4318,22777.0
2018-03-21 15:50:00,165.42,165.42,164.84,164.89,41154.0,127.4087,127.4087,126.962,127.0005,41154.0
2018-03-21 15:55:00,164.88,164.88,164.48,164.53,57681.0,126.9928,126.9928,126.6847,126.7232,57681.0
2018-03-22 09:30:00,163.5,164.54,162.89,162.89,34784.0,125.9299,126.7309,125.4601,125.4601,34784.0
2018-03-22 09:35:00,163.02,163.91,163.02,163.72,11155.0,125.5602,126.2457,125.5602,126.0993,11155.0
2018-03-22 09:40:00,163.83,164.0,163.59,163.81,23424.0,126.1841,126.315,125.9992,126.1687,23424.0
2018-03-22 09:45:00,163.95,164.05,163.76,163.94,12136.0,126.2765,126.3535,126.1301,126.2688,12136.0
2018-03-22 09:50:00,163.91,164.06,163.8,163.84,15882.0,126.2457,126.3612,126.161,126.1918,15882.0
2018-03-22 09:55:00,163.92,164.15,163.8,163.84,10470.0,126.2534,126.4305,126.161,126.1918,10470.0
2018-03-22 10:00:00,163.73,163.86,163.65,163.84,7740.0,126.107,126.2072,126.0454,126.1918,7740.0
2018-03-22 10:05:00,163.77,163.89,163.57,163.89,7879.0,126.1378,126.2303,125.9838,126.2303,7879.0
2018-03-22 10:10:00,163.92,164.86,163.82,164.72,13544.0,126.2534,126.9774,126.1764,126.8696,13544.0
2018-03-22 10:15:00,164.72,164.83,164.51,164.75,5017.0,126.8696,126.9543,126.7078,126.8927,5017.0
2018-03-22 10:20:00,164.69,165.15,164.57,165.07,14048.0,126.8464,127.2007,126.754,127.1391,14048.0
2018-03-22 10:25:00,165.08,165.51,164.9,165.04,18675.0,127.1468,127.478,127.0082,127.116,18675.0
2018-03-22 10:30:00,165.03,165.03,164.68,164.73,6056.0,127.1083,127.1083,126.8387,126.8773,6056.0
2018-03-22 10:35:00,164.8,164.92,164.64,164.92,7598.0,126.9312,127.0236,126.8079,127.0236,7598.0
2018-03-22 10:40:00,164.86,164.92,164.43,164.46,11343.0,126.9774,127.0236,126.6462,126.6693,11343.0
2018-03-22 10:45:00,164.46,164.46,164.06,164.09,5485.0,126.6693,126.6693,126.3612,126.3843,5485.0
2018-03-22 10:50:00,164.1,164.24,163.61,163.64,8788.0,126.392,126.4998,126.0146,126.0377,8788.0
2018-03-22 10:55:00,163.61,163.64,163.35,163.51,8571.0,126.0146,126.0377,125.8144,125.9376,8571.0
2018-03-22 11:00:00,163.51,163.73,163.48,163.62,6467.0,125.9376,126.107,125.9145,126.0223,6467.0
2018-03-22 11:05:00,163.67,163.67,163.36,163.36,6352.0,126.0608,126.0608,125.8221,125.8221,6352.0
2018-03-22 11:10:00,163.28,163.38,163.08,163.12,7865.0,125.7604,125.8375,125.6064,125.6372,7865.0
2018-03-22 11:15:00,163.08,163.22,162.91,163.17,8977.0,125.6064,125.7142,125.4755,125.6757,8977.0
2018-03-22 11:20:00,163.17,163.17,162.95,163.03,17035.0,125.6757,125.6757,125.5063,125.5679,17035.0
2018-03-22 11:25:00,163.04,163.06,162.57,162.57,15065.0,125.5756,125.591,125.2136,125.2136,15065.0
2018-03-22 11:30:00,162.68,162.83,162.43,162.44,9398.0,125.2983,125.4138,125.1058,125.1135,9398.0
2018-03-22 11:35:00,162.5,162.59,162.34,162.39,4757.0,125.1597,125.229,125.0364,125.075,4757.0
2018-03-22 11:40:00,162.34,162.36,162.03,162.32,7916.0,125.0364,125.0518,124.7977,125.021,7916.0
2018-03-22 11:45:00,162.32,162.49,162.19,162.43,8639.0,125.021,125.152,124.9209,125.1058,8639.0
2018-03-22 11:50:00,162.37,162.78,162.36,162.72,11525.0,125.0596,125.3753,125.0518,125.3291,11525.0
2018-03-22 11:55:00,162.74,162.78,162.46,162.46,13144.0,125.3445,125.3753,125.1289,125.1289,13144.0
2018-03-22 12:00:00,162.43,162.55,162.22,162.55,7955.0,125.1058,125.1982,124.944,125.1982,7955.0
2018-03-22 12:05:00,162.6,162.82,162.56,162.75,7505.0,125.2367,125.4061,125.2059,125.3522,7505.0
2018-03-22 12:10:00,162.73,162.87,162.56,162.56,6822.0,125.3368,125.4447,125.2059,125.2059,6822.0
2018-03-22 12:15:00,162.46,163.03,162.4,162.8,4889.0,125.1289,125.5679,125.0827,125.3907,4889.0
2018-03-22 12:20:00,162.97,163.05,162.85,162.89,5866.0,125.5217,125.5833,125.4293,125.4601,5866.0
2018-03-22 12:25:00,162.88,163.42,162.88,163.34,5977.0,125.4524,125.8683,125.4524,125.8067,5977.0
2018-03-22 12:30:00,163.43,163.5,163.23,163.36,4300.0,125.876,125.9299,125.7219,125.8221,4300.0
2018-03-22 12:35:00,163.44,163.6,163.4,163.5,5748.0,125.8837,126.0069,125.8529,125.9299,5748.0
2018-03-22 12:40:00,163.44,163.48,163.28,163.28,5965.0,125.8837,125.9145,125.7604,125.7604,5965.0
2018-03-22 12:45:00,163.25,163.39,163.16,163.24,9130.0,125.7373,125.8452,125.668,125.7296,9130.0
2018-03-22 12:50:00,163.33,163.65,163.2,163.24,7375.0,125.799,126.0454,125.6988,125.7296,7375.0
2018-03-22 12:55:00,163.23,163.23,163.01,163.06,7322.0,125.7219,125.7219,125.5525,125.591,7322.0
2018-03-22 13:00:00,163.04,163.04,162.7,162.7,17317.0,125.5756,125.5756,125.3137,125.3137,17317.0
2018-03-22 13:05:00,162.82,162.84,162.67,162.74,4539.0,125.4061,125.4216,125.2906,125.3445,4539.0
2018-03-22 13:10:00,162.77,163.07,162.7,163.07,6604.0,125.3676,125.5987,125.3137,125.5987,6604.0
2018-03-22 13:15:00,163.01,163.06,162.76,162.85,6754.0,125.5525,125.591,125.3599,125.4293,6754.0
2018-03-22 13:20:00,162.81,163.35,162.79,163.35,14770.0,125.3984,125.8144,125.383,125.8144,14770.0
2018-03-22 13:25:00,163.33,163.56,163.25,163.47,5609.0,125.799,125.9761,125.7373,125.9068,5609.0
2018-03-22 13:30:00,163.46,163.61,163.44,163.53,5058.0,125.8991,126.0146,125.8837,125.953,5058.0
2018-03-22 13:35:00,163.61,163.88,163.61,163.78,7605.0,126.0146,126.2226,126.0146,126.1456,7605.0
2018-03-22 13:40:00,163.72,163.86,163.61,163.7,6314.0,126.0993,126.2072,126.0146,126.0839,6314.0
2018-03-22 13:45:00,163.74,163.81,163.54,163.54,4903.0,126.1147,126.1687,125.9607,125.9607,4903.0
2018-03-22 13:50:00,163.53,163.64,163.42,163.42,11467.0,125.953,126.0377,125.8683,125.8683,11467.0
2018-03-22 13:55:00,163.42,163.52,163.3,163.42,9561.0,125.8683,125.9453,125.7758,125.8683,9561.0
2018-03-22 14:00:00,163.34,163.47,163.29,163.38,8126.0,125.8067,125.9068,125.7681,125.8375,8126.0
2018-03-22 14:05:00,163.31,163.33,163.0,163.06,4800.0,125.7836,125.799,125.5448,125.591,4800.0
2018-03-22 14:10:00,162.98,162.98,162.75,162.88,6142.0,125.5294,125.5294,125.3522,125.4524,6142.0
2018-03-22 14:15:00,162.81,163.18,162.8,163.18,5525.0,125.3984,125.6834,125.3907,125.6834,5525.0
2018-03-22 14:20:00,163.06,163.2,162.65,162.65,9472.0,125.591,125.6988,125.2752,125.2752,9472.0
2018-03-22 14:25:00,162.64,162.64,162.21,162.24,6223.0,125.2675,125.2675,124.9363,124.9594,6223.0
2018-03-22 14:30:00,162.28,162.29,161.73,161.73,7490.0,124.9902,124.9979,124.5666,124.5666,7490.0
2018-03-22 14:35:00,161.89,162.07,161.75,162.04,11985.0,124.6898,124.8285,124.582,124.8054,11985.0
2018-03-22 14:40:00,162.13,162.14,161.87,162.14,16038.0,124.8747,124.8824,124.6744,124.8824,16038.0
2018-03-22 14:45:00,162.13,162.3,161.92,162.17,7402.0,124.8747,125.0056,124.713,124.9055,7402.0
2018-03-22 14:50:00,162.11,162.2,161.79,161.79,7357.0,124.8593,124.9286,124.6128,124.6128,7357.0
2018-03-22 14:55:00,161.73,161.77,161.23,161.41,10796.0,124.5666,124.5974,124.1815,124.3201,10796.0
2018-03-22 15:00:00,161.33,161.79,161.29,161.65,12609.0,124.2585,124.6128,124.2277,124.505,12609.0
2018-03-22 15:05:00,161.61,161.73,161.05,161.13,12735.0,124.4742,124.5666,124.0429,124.1045,12735.0
2018-03-22 15:10:00,161.08,161.26,160.92,160.92,15404.0,124.066,124.2046,123.9427,123.9427,15404.0
2018-03-22 15:15:00,160.9,160.94,160.5,160.74,21373.0,123.9273,123.9581,123.6193,123.8041,21373.0
2018-03-22 15:20:00,160.8,161.42,160.8,161.23,14949.0,123.8503,124.3278,123.8503,124.1815,14949.0
2018-03-22 15:25:00,161.24,161.37,161.05,161.12,25898.0,124.1892,124.2893,124.0429,124.0968,25898.0
2018-03-22 15:30:00,161.06,161.09,160.63,160.79,23222.0,124.0506,124.0737,123.7194,123.8426,23222.0
2018-03-22 15:35:00,160.76,160.76,160.4,160.4,15571.0,123.8195,123.8195,123.5422,123.5422,15571.0
2018-03-22 15:40:00,160.38,160.46,160.29,160.34,22170.0,123.5268,123.5884,123.4575,123.496,22170.0
2018-03-22 15:45:00,160.34,160.34,159.73,160.1,46464.0,123.496,123.496,123.0262,123.3112,46464.0
2018-03-22 15:50:00,160.15,160.59,160.07,160.32,37995.0,123.3497,123.6886,123.2881,123.4806,37995.0
2018-03-22 15:55:00,160.27,160.56,159.99,160.09,80929.0,123.4421,123.6655,123.2264,123.3035,80929.0
2018-03-23 09:30:00,160.49,160.96,160.25,160.57,28587.0,123.6115,123.9735,123.4267,123.6732,28587.0
2018-03-23 09:35:00,160.65,161.11,160.31,160.87,21924.0,123.7348,124.0891,123.4729,123.9042,21924.0
2018-03-23 09:40:00,160.66,160.86,160.04,160.52,10085.0,123.7425,123.8965,123.265,123.6347,10085.0
2018-03-23 09:45:00,160.32,160.46,160.04,160.3,9732.0,123.4806,123.5884,123.265,123.4652,9732.0
2018-03-23 09:50:00,160.45,160.74,160.17,160.56,21255.0,123.5807,123.8041,123.3651,123.6655,21255.0
2018-03-23 09:55:00,160.51,160.9,160.47,160.5,19041.0,123.627,123.9273,123.5961,123.6193,19041.0
2018-03-23 10:00:00,160.43,160.94,160.42,160.84,18557.0,123.5653,123.9581,123.5576,123.8811,18557.0
2018-03-23 10:05:00,160.84,160.87,160.45,160.75,10816.0,123.8811,123.9042,123.5807,123.8118,10816.0
2018-03-23 10:10:00,160.76,161.04,160.75,160.88,9914.0,123.8195,124.0352,123.8118,123.9119,9914.0
2018-03-23 10:15:00,160.88,161.22,160.61,160.61,8890.0,123.9119,124.1738,123.704,123.704,8890.0
2018-03-23 10:20:00,160.62,160.83,160.5,160.69,8681.0,123.7117,123.8734,123.6193,123.7656,8681.0
2018-03-23 10:25:00,160.62,161.04,160.62,161.0,6480.0,123.7117,124.0352,123.7117,124.0044,6480.0
2018-03-23 10:30:00,161.05,161.45,160.93,161.42,8600.0,124.0429,124.351,123.9504,124.3278,8600.0
2018-03-23 10:35:00,161.26,161.27,160.87,160.89,8194.0,124.2046,124.2123,123.9042,123.9196,8194.0
2018-03-23 10:40:00,161.0,161.4,160.99,161.28,7095.0,124.0044,124.3124,123.9967,124.22,7095.0
2018-03-23 10:45:00,161.22,161.61,161.21,161.28,6200.0,124.1738,124.4742,124.1661,124.22,6200.0
2018-03-23 10:50:00,161.29,161.52,161.13,161.28,7021.0,124.2277,124.4049,124.1045,124.22,7021.0
2018-03-23 10:55:00,161.4,161.6,161.34,161.45,10800.0,124.3124,124.4665,124.2662,124.351,10800.0
2018-03-23 11:00:00,161.53,161.64,161.04,161.24,10552.0,124.4126,124.4973,124.0352,124.1892,10552.0
2018-03-23 11:05:00,161.24,161.24,160.74,160.74,6562.0,124.1892,124.1892,123.8041,123.8041,6562.0
2018-03-23 11:10:00,160.84,160.87,160.57,160.61,16115.0,123.8811,123.9042,123.6732,123.704,16115.0
2018-03-23 11:15:00,160.63,160.89,160.62,160.89,13604.0,123.7194,123.9196,123.7117,123.9196,13604.0
2018-03-23 11:20:00,160.87,160.87,160.43,160.56,7895.0,123.9042,123.9042,123.5653,123.6655,7895.0
2018-03-23 11:25:00,160.54,160.54,160.14,160.26,6142.0,123.6501,123.6501,123.342,123.4344,6142.0
2018-03-23 11:30:00,160.16,160.36,160.15,160.24,4429.0,123.3574,123.5114,123.3497,123.419,4429.0
2018-03-23 11:35:00,160.22,160.28,159.74,159.74,7786.0,123.4036,123.4498,123.0339,123.0339,7786.0
2018-03-23 11:40:00,159.77,159.8,159.41,159.46,9176.0,123.057,123.0801,122.7797,122.8182,9176.0
2018-03-23 11:45:00,159.4,159.46,159.11,159.11,14847.0,122.772,122.8182,122.5487,122.5487,14847.0
2018-03-23 11:50:00,159.2,159.2,158.62,159.0,33146.0,122.618,122.618,122.1713,122.4639,33146.0
2018-03-23 11:55:00,158.98,159.32,158.84,158.84,18455.0,122.4485,122.7104,122.3407,122.3407,18455.0
2018-03-23 12:00:00,158.96,159.54,158.93,159.48,7535.0,122.4331,122.8798,122.41,122.8336,7535.0
2018-03-23 12:05:00,159.34,160.0,159.3,159.83,16846.0,122.7258,123.2341,122.695,123.1032,16846.0
2018-03-23 12:10:00,159.86,160.08,159.64,159.86,9439.0,123.1263,123.2958,122.9569,123.1263,9439.0
2018-03-23 12:15:00,159.91,159.94,159.65,159.66,6723.0,123.1648,123.1879,122.9646,122.9723,6723.0
2018-03-23 12:20:00,159.75,159.97,159.7,159.91,5738.0,123.0416,123.211,123.0031,123.1648,5738.0
2018-03-23 12:25:00,160.01,160.47,160.01,160.45,15800.0,123.2418,123.5961,123.2418,123.5807,15800.0
2018-03-23 12:30:00,160.46,160.46,160.06,160.06,2800.0,123.5884,123.5884,123.2804,123.2804,2800.0
2018-03-23 12:35:00,159.96,159.96,159.61,159.61,3600.0,123.2033,123.2033,122.9338,122.9338,3600.0
2018-03-23 12:40:00,159.62,159.71,159.32,159.32,8458.0,122.9415,123.0108,122.7104,122.7104,8458.0
2018-03-23 12:45:00,159.25,159.6,159.21,159.31,21693.0,122.6565,122.9261,122.6257,122.7027,21693.0
2018-03-23 12:50:00,159.35,159.5,159.24,159.28,6683.0,122.7335,122.849,122.6488,122.6796,6683.0
2018-03-23 12:55:00,159.32,159.38,159.15,159.26,13090.0,122.7104,122.7566,122.5795,122.6642,13090.0
2018-03-23 13:00:00,159.24,159.59,159.02,159.58,14729.0,122.6488,122.9184,122.4793,122.9107,14729.0
2018-03-23 13:05:00,159.54,160.04,159.5,159.96,10535.0,122.8798,123.265,122.849,123.2033,10535.0
2018-03-23 13:10:00,159.99,160.08,159.77,159.78,3910.0,123.2264,123.2958,123.057,123.0647,3910.0
2018-03-23 13:15:00,159.82,159.98,159.52,159.98,14914.0,123.0955,123.2187,122.8644,123.2187,14914.0
2018-03-23 13:20:00,160.03,160.33,159.87,160.32,5969.0,123.2573,123.4883,123.134,123.4806,5969.0
2018-03-23 13:25:00,160.35,160.37,160.03,160.3,7061.0,123.5037,123.5191,123.2573,123.4652,7061.0
2018-03-23 13:30:00,160.47,160.55,160.12,160.12,5730.0,123.5961,123.6578,123.3266,123.3266,5730.0
2018-03-23 13:35:00,160.14,160.43,159.96,160.03,18030.0,123.342,123.5653,123.2033,123.2573,18030.0
2018-03-23 13:40:00,160.01,160.25,159.92,160.24,9019.0,123.2418,123.4267,123.1725,123.419,9019.0
2018-03-23 13:45:00,160.22,160.57,160.22,160.57,9911.0,123.4036,123.6732,123.4036,123.6732,9911.0
2018-03-23 13:50:00,160.59,161.18,160.58,161.08,14154.0,123.6886,124.143,123.6809,124.066,14154.0
2018-03-23 13:55:00,161.17,161.31,161.1,161.15,10759.0,124.1353,124.2431,124.0814,124.1199,10759.0
2018-03-23 14:00:00,161.19,161.3,160.86,160.94,9592.0,124.1507,124.2354,123.8965,123.9581,9592.0
2018-03-23 14:05:00,160.89,160.91,160.6,160.74,7455.0,123.9196,123.935,123.6963,123.8041,7455.0
2018-03-23 14:10:00,160.73,160.73,160.23,160.23,11210.0,123.7964,123.7964,123.4113,123.4113,11210.0
2018-03-23 14:15:00,160.16,160.39,160.06,160.27,14752.0,123.3574,123.5345,123.2804,123.4421,14752.0
2018-03-23 14:20:00,160.28,160.31,160.01,160.18,8668.0,123.4498,123.4729,123.2418,123.3728,8668.0
2018-03-23 14:25:00,160.25,160.26,159.98,160.12,10831.0,123.4267,123.4344,123.2187,123.3266,10831.0
2018-03-23 14:30:00,160.03,160.19,159.86,160.03,10211.0,123.2573,123.3805,123.1263,123.2573,10211.0
2018-03-23 14:35:00,160.06,160.16,159.87,160.15,10530.0,123.2804,123.3574,123.134,123.3497,10530.0
2018-03-23 14:40:00,160.11,160.41,160.11,160.27,13607.0,123.3189,123.5499,123.3189,123.4421,13607.0
2018-03-23 14:45:00,160.3,160.3,159.57,159.64,28092.0,123.4652,123.4652,122.903,122.9569,28092.0
2018-03-23 14:50:00,159.68,159.68,159.3,159.56,27686.0,122.9877,122.9877,122.695,122.8953,27686.0
2018-03-23 14:55:00,159.56,159.56,158.57,158.59,49432.0,122.8953,122.8953,122.1327,122.1481,49432.0
2018-03-23 15:00:00,158.75,158.76,158.07,158.22,25469.0,122.2714,122.2791,121.7476,121.8632,25469.0
2018-03-23 15:05:00,158.24,158.64,158.21,158.37,38092.0,121.8786,122.1867,121.8555,121.9787,38092.0
2018-03-23 15:10:00,158.35,159.05,158.3,159.0,30855.0,121.9633,122.5024,121.9248,122.4639,30855.0
2018-03-23 15:15:00,159.01,159.29,158.92,158.98,15831.0,122.4716,122.6873,122.4023,122.4485,15831.0
2018-03-23 15:20:00,158.98,159.02,158.65,158.65,30951.0,122.4485,122.4793,122.1944,122.1944,30951.0
2018-03-23 15:25:00,158.62,159.1,158.57,158.94,30416.0,122.1713,122.541,122.1327,122.4177,30416.0
2018-03-23 15:30:00,158.96,159.06,158.65,158.84,34589.0,122.4331,122.5101,122.1944,122.3407,34589.0
2018-03-23 15:35:00,158.82,158.9,158.53,158.86,31977.0,122.3253,122.3869,122.1019,122.3561,31977.0
2018-03-23 15:40:00,158.84,159.08,158.53,158.56,30877.0,122.3407,122.5255,122.1019,122.125,30877.0
2018-03-23 15:45:00,158.5,158.56,158.25,158.45,41855.0,122.0788,122.125,121.8863,122.0403,41855.0
2018-03-23 15:50:00,158.25,158.38,158.08,158.08,72711.0,121.8863,121.9864,121.7553,121.7553,72711.0
2018-03-23 15:55:00,158.05,158.42,157.98,158.12,96421.0,121.7322,122.0172,121.6783,121.7861,96421.0
2018-03-26 09:30:00,159.88,161.41,159.88,160.99,56447.0,123.1417,124.3201,123.1417,123.9967,56447.0
2018-03-26 09:35:00,161.14,161.68,160.84,161.1,24754.0,124.1122,124.5281,123.8811,124.0814,24754.0
2018-03-26 09:40:00,161.33,161.77,160.97,160.97,19284.0,124.2585,124.5974,123.9813,123.9813,19284.0
2018-03-26 09:45:00,161.02,161.49,160.9,161.2,20450.0,124.0198,124.3818,123.9273,124.1584,20450.0
2018-03-26 09:50:00,161.1,161.21,160.91,161.0,6197.0,124.0814,124.1661,123.935,124.0044,6197.0
2018-03-26 09:55:00,161.1,161.24,160.72,160.73,21287.0,124.0814,124.1892,123.7887,123.7964,21287.0
2018-03-26 10:00:00,160.74,161.28,160.62,161.21,19286.0,123.8041,124.22,123.7117,124.1661,19286.0
2018-03-26 10:05:00,161.28,161.32,161.1,161.18,27583.0,124.22,124.2508,124.0814,124.143,27583.0
2018-03-26 10:10:00,161.17,161.17,160.69,160.86,9047.0,124.1353,124.1353,123.7656,123.8965,9047.0
2018-03-26 10:15:00,160.86,160.86,160.51,160.63,12230.0,123.8965,123.8965,123.627,123.7194,12230.0
2018-03-26 10:20:00,160.65,160.81,160.52,160.52,5101.0,123.7348,123.858,123.6347,123.6347,5101.0
2018-03-26 10:25:00,160.57,160.59,160.23,160.4,18787.0,123.6732,123.6886,123.4113,123.5422,18787.0
2018-03-26 10:30:00,160.25,160.61,160.24,160.56,4728.0,123.4267,123.704,123.419,123.6655,4728.0
2018-03-26 10:35:00,160.58,160.85,160.5,160.69,5164.0,123.6809,123.8888,123.6193,123.7656,5164.0
2018-03-26 10:40:00,160.62,160.75,160.47,160.54,5382.0,123.7117,123.8118,123.5961,123.6501,5382.0
2018-03-26 10:45:00,160.49,160.52,159.96,160.27,19747.0,123.6115,123.6347,123.2033,123.4421,19747.0
2018-03-26 10:50:00,160.28,160.61,160.23,160.53,5400.0,123.4498,123.704,123.4113,123.6424,5400.0
2018-03-26 10:55:00,160.54,160.56,160.27,160.3,18161.0,123.6501,123.6655,123.4421,123.4652,18161.0
2018-03-26 11:00:00,160.31,161.31,160.22,161.12,22444.0,123.4729,124.2431,123.4036,124.0968,22444.0
2018-03-26 11:05:00,161.25,161.25,160.49,160.49,20520.0,124.1969,124.1969,123.6115,123.6115,20520.0
2018-03-26 11:10:00,160.52,160.73,160.16,160.53,10528.0,123.6347,123.7964,123.3574,123.6424,10528.0
2018-03-26 11:15:00,160.45,160.54,159.86,159.89,12543.0,123.5807,123.6501,123.1263,123.1494,12543.0
2018-03-26 11:20:00,159.87,159.97,159.6,159.86,11563.0,123.134,123.211,122.9261,123.1263,11563.0
2018-03-26 11:25:00,159.97,160.04,159.74,159.79,14332.0,123.211,123.265,123.0339,123.0724,14332.0
2018-03-26 11:30:00,159.77,160.14,159.57,160.07,12687.0,123.057,123.342,122.903,123.2881,12687.0
2018-03-26 11:35:00,160.14,160.35,160.12,160.19,13698.0,123.342,123.5037,123.3266,123.3805,13698.0
2018-03-26 11:40:00,160.23,160.47,160.23,160.32,9477.0,123.4113,123.5961,123.4113,123.4806,9477.0
2018-03-26 11:45:00,160.29,160.29,159.89,160.05,23373.0,123.4575,123.4575,123.1494,123.2727,23373.0
2018-03-26 11:50:00,160.05,160.5,159.96,160.31,16047.0,123.2727,123.6193,123.2033,123.4729,16047.0
2018-03-26 11:55:00,160.31,160.42,160.14,160.19,4900.0,123.4729,123.5576,123.342,123.3805,4900.0
2018-03-26 12:00:00,160.27,160.27,160.04,160.27,8368.0,123.4421,123.4421,123.265,123.4421,8368.0
2018-03-26 12:05:00,160.32,160.73,160.31,160.72,3046.0,123.4806,123.7964,123.4729,123.7887,3046.0
2018-03-26 12:10:00,160.83,161.03,160.76,161.0,2600.0,123.8734,124.0275,123.8195,124.0044,2600.0
2018-03-26 12:15:00,161.02,161.02,160.87,160.89,3057.0,124.0198,124.0198,123.9042,123.9196,3057.0
2018-03-26 12:20:00,160.88,160.92,160.77,160.87,7400.0,123.9119,123.9427,123.8272,123.9042,7400.0
2018-03-26 12:25:00,160.91,161.07,160.91,161.03,3900.0,123.935,124.0583,123.935,124.0275,3900.0
2018-03-26 12:30:00,161.11,161.43,161.11,161.43,2641.0,124.0891,124.3356,124.0891,124.3356,2641.0
2018-03-26 12:35:00,161.52,161.66,161.32,161.32,3462.0,124.4049,124.5127,124.2508,124.2508,3462.0
2018-03-26 12:40:00,161.3,161.49,161.3,161.37,3654.0,124.2354,124.3818,124.2354,124.2893,3654.0
2018-03-26 12:45:00,161.4,161.41,161.03,161.05,5173.0,124.3124,124.3201,124.0275,124.0429,5173.0
2018-03-26 12:50:00,161.02,161.27,160.95,161.11,7449.0,124.0198,124.2123,123.9658,124.0891,7449.0
2018-03-26 12:55:00,161.13,161.3,161.07,161.17,4829.0,124.1045,124.2354,124.0583,124.1353,4829.0
2018-03-26 13:00:00,161.12,161.62,161.11,161.5,13710.0,124.0968,124.4819,124.0891,124.3895,13710.0
2018-03-26 13:05:00,161.45,161.68,161.45,161.5,4805.0,124.351,124.5281,124.351,124.3895,4805.0
2018-03-26 13:10:00,161.4,161.62,161.34,161.62,8390.0,124.3124,124.4819,124.2662,124.4819,8390.0
2018-03-26 13:15:00,161.67,161.85,161.58,161.74,5519.0,124.5204,124.659,124.4511,124.5743,5519.0
2018-03-26 13:20:00,161.77,161.82,161.54,161.56,14146.0,124.5974,124.6359,124.4203,124.4357,14146.0
2018-03-26 13:25:00,161.59,161.6,161.26,161.35,7567.0,124.4588,124.4665,124.2046,124.2739,7567.0
2018-03-26 13:30:00,161.38,161.4,160.98,161.1,5931.0,124.297,124.3124,123.989,124.0814,5931.0
2018-03-26 13:35:00,161.06,161.19,161.05,161.11,16159.0,124.0506,124.1507,124.0429,124.0891,16159.0
2018-03-26 13:40:00,161.33,161.42,161.05,161.05,6475.0,124.2585,124.3278,124.0429,124.0429,6475.0
2018-03-26 13:45:00,161.11,161.33,161.05,161.31,8618.0,124.0891,124.2585,124.0429,124.2431,8618.0
2018-03-26 13:50:00,161.26,161.33,160.82,160.83,8758.0,124.2046,124.2585,123.8657,123.8734,8758.0
2018-03-26 13:55:00,160.84,160.9,160.75,160.9,9855.0,123.8811,123.9273,123.8118,123.9273,9855.0
2018-03-26 14:00:00,160.91,161.2,160.9,161.13,5605.0,123.935,124.1584,123.9273,124.1045,5605.0
2018-03-26 14:05:00,161.2,161.39,161.15,161.25,10143.0,124.1584,124.3047,124.1199,124.1969,10143.0
2018-03-26 14:10:00,161.29,161.63,161.28,161.42,5093.0,124.2277,124.4896,124.22,124.3278,5093.0
2018-03-26 14:15:00,161.47,161.71,161.44,161.71,5157.0,124.3664,124.5512,124.3433,124.5512,5157.0
2018-03-26 14:20:00,161.77,161.85,161.48,161.48,7500.0,124.5974,124.659,124.3741,124.3741,7500.0
2018-03-26 14:25:00,161.49,161.73,161.41,161.66,6764.0,124.3818,124.5666,124.3201,124.5127,6764.0
2018-03-26 14:30:00,161.8,161.9,161.6,161.67,5917.0,124.6205,124.6976,124.4665,124.5204,5917.0
2018-03-26 14:35:00,161.67,161.85,161.66,161.72,3611.0,124.5204,124.659,124.5127,124.5589,3611.0
2018-03-26 14:40:00,161.74,161.82,161.59,161.62,5200.0,124.5743,124.6359,124.4588,124.4819,5200.0
2018-03-26 14:45:00,161.6,161.64,161.28,161.34,10475.0,124.4665,124.4973,124.22,124.2662,10475.0
2018-03-26 14:50:00,161.38,161.93,161.38,161.93,10836.0,124.297,124.7207,124.297,124.7207,10836.0
2018-03-26 14:55:00,161.99,162.19,161.72,161.77,15896.0,124.7669,124.9209,124.5589,124.5974,15896.0
2018-03-26 15:00:00,161.75,162.03,161.73,161.88,11256.0,124.582,124.7977,124.5666,124.6821,11256.0
2018-03-26 15:05:00,161.9,162.1,161.86,162.08,14080.0,124.6976,124.8516,124.6667,124.8362,14080.0
2018-03-26 15:10:00,162.11,162.18,161.98,162.11,21392.0,124.8593,124.9132,124.7592,124.8593,21392.0
2018-03-26 15:15:00,162.18,162.54,162.11,162.5,18949.0,124.9132,125.1905,124.8593,125.1597,18949.0
2018-03-26 15:20:00,162.5,162.58,162.0,162.03,16863.0,125.1597,125.2213,124.7746,124.7977,16863.0
2018-03-26 15:25:00,162.0,162.0,161.86,161.94,17465.0,124.7746,124.7746,124.6667,124.7284,17465.0
2018-03-26 15:30:00,161.95,162.21,161.94,162.05,20934.0,124.7361,124.9363,124.7284,124.8131,20934.0
2018-03-26 15:35:00,162.04,162.04,161.54,161.7,23931.0,124.8054,124.8054,124.4203,124.5435,23931.0
2018-03-26 15:40:00,161.72,161.72,161.62,161.69,34882.0,124.5589,124.5589,124.4819,124.5358,34882.0
2018-03-26 15:45:00,161.69,161.91,161.63,161.91,51413.0,124.5358,124.7053,124.4896,124.7053,51413.0
2018-03-26 15:50:00,161.92,161.93,161.57,161.68,53546.0,124.713,124.7207,124.4434,124.5281,53546.0
2018-03-26 15:55:00,161.65,161.95,161.57,161.71,79413.0,124.505,124.7361,124.4434,124.5512,79413.0
2018-03-27 09:30:00,161.77,163.32,161.77,162.91,38679.0,124.5974,125.7913,124.5974,125.4755,38679.0
2018-03-27 09:35:00,163.01,163.85,163.01,163.76,38125.0,125.5525,126.1995,125.5525,126.1301,38125.0
2018-03-27 09:40:00,163.59,163.73,163.08,163.66,15568.0,125.9992,126.107,125.6064,126.0531,15568.0
2018-03-27 09:45:00,163.64,163.74,163.44,163.44,15653.0,126.0377,126.1147,125.8837,125.8837,15653.0
2018-03-27 09:50:00,163.51,163.79,163.24,163.25,11917.0,125.9376,126.1533,125.7296,125.7373,11917.0
2018-03-27 09:55:00,163.24,163.36,162.96,163.2,22102.0,125.7296,125.8221,125.514,125.6988,22102.0
2018-03-27 10:00:00,163.16,163.4,162.9,163.4,30190.0,125.668,125.8529,125.4678,125.8529,30190.0
2018-03-27 10:05:00,163.45,163.47,162.5,162.88,20684.0,125.8914,125.9068,125.1597,125.4524,20684.0
2018-03-27 10:10:00,162.87,162.87,162.05,162.28,16215.0,125.4447,125.4447,124.8131,124.9902,16215.0
2018-03-27 10:15:00,162.32,162.46,162.0,162.19,10628.0,125.021,125.1289,124.7746,124.9209,10628.0
2018-03-27 10:20:00,162.25,162.57,162.19,162.21,8429.0,124.9671,125.2136,124.9209,124.9363,8429.0
2018-03-27 10:25:00,162.33,162.43,162.18,162.35,8117.0,125.0287,125.1058,124.9132,125.0441,8117.0
2018-03-27 10:30:00,162.38,162.45,162.12,162.29,25036.0,125.0673,125.1212,124.867,124.9979,25036.0
2018-03-27 10:35:00,162.29,162.72,162.21,162.72,10778.0,124.9979,125.3291,124.9363,125.3291,10778.0
2018-03-27 10:40:00,162.76,163.07,162.54,162.84,15033.0,125.3599,125.5987,125.1905,125.4216,15033.0
2018-03-27 10:45:00,162.92,162.92,162.57,162.73,10039.0,125.4832,125.4832,125.2136,125.3368,10039.0
2018-03-27 10:50:00,162.68,162.82,162.38,162.47,11915.0,125.2983,125.4061,125.0673,125.1366,11915.0
2018-03-27 10:55:00,162.48,162.78,162.41,162.45,14984.0,125.1443,125.3753,125.0904,125.1212,14984.0
2018-03-27 11:00:00,162.42,162.42,162.08,162.09,9539.0,125.0981,125.0981,124.8362,124.8439,9539.0
2018-03-27 11:05:00,162.13,162.23,161.94,162.14,10860.0,124.8747,124.9517,124.7284,124.8824,10860.0
2018-03-27 11:10:00,162.13,162.43,161.99,162.32,8500.0,124.8747,125.1058,124.7669,125.021,8500.0
2018-03-27 11:15:00,162.32,162.46,162.15,162.32,6154.0,125.021,125.1289,124.8901,125.021,6154.0
2018-03-27 11:20:00,162.31,162.51,162.18,162.42,6464.0,125.0133,125.1674,124.9132,125.0981,6464.0
2018-03-27 11:25:00,162.4,162.44,162.07,162.32,9276.0,125.0827,125.1135,124.8285,125.021,9276.0
2018-03-27 11:30:00,162.31,162.44,162.23,162.44,3401.0,125.0133,125.1135,124.9517,125.1135,3401.0
2018-03-27 11:35:00,162.45,162.59,162.26,162.54,11719.0,125.1212,125.229,124.9748,125.1905,11719.0
2018-03-27 11:40:00,162.5,162.82,162.49,162.73,6672.0,125.1597,125.4061,125.152,125.3368,6672.0
2018-03-27 11:45:00,162.73,162.88,162.52,162.76,5500.0,125.3368,125.4524,125.1751,125.3599,5500.0
2018-03-27 11:50:00,162.76,162.77,162.57,162.71,4910.0,125.3599,125.3676,125.2136,125.3214,4910.0
2018-03-27 11:55:00,162.65,162.67,162.43,162.56,7473.0,125.2752,125.2906,125.1058,125.2059,7473.0
2018-03-27 12:00:00,162.58,162.63,162.36,162.63,6903.0,125.2213,125.2598,125.0518,125.2598,6903.0
2018-03-27 12:05:00,162.59,162.63,162.29,162.31,9027.0,125.229,125.2598,124.9979,125.0133,9027.0
2018-03-27 12:10:00,162.35,162.44,162.33,162.4,5400.0,125.0441,125.1135,125.0287,125.0827,5400.0
2018-03-27 12:15:00,162.37,162.37,162.17,162.28,3724.0,125.0596,125.0596,124.9055,124.9902,3724.0
2018-03-27 12:20:00,162.28,162.28,161.97,162.0,6502.0,124.9902,124.9902,124.7515,124.7746,6502.0
2018-03-27 12:25:00,162.09,162.11,161.88,162.0,8379.0,124.8439,124.8593,124.6821,124.7746,8379.0
2018-03-27 12:30:00,161.96,161.96,161.62,161.71,4445.0,124.7438,124.7438,124.4819,124.5512,4445.0
2018-03-27 12:35:00,161.77,161.9,161.6,161.64,6500.0,124.5974,124.6976,124.4665,124.4973,6500.0
2018-03-27 12:40:00,161.66,161.96,161.61,161.96,5417.0,124.5127,124.7438,124.4742,124.7438,5417.0
2018-03-27 12:45:00,161.94,162.14,161.85,162.11,10459.0,124.7284,124.8824,124.659,124.8593,10459.0
2018-03-27 12:50:00,162.0,162.09,161.82,162.09,10565.0,124.7746,124.8439,124.6359,124.8439,10565.0
2018-03-27 12:55:00,162.12,162.27,161.99,162.06,6825.0,124.867,124.9825,124.7669,124.8208,6825.0
2018-03-27 13:00:00,162.18,162.41,162.12,162.2,11609.0,124.9132,125.0904,124.867,124.9286,11609.0
2018-03-27 13:05:00,162.27,162.27,162.07,162.18,10110.0,124.9825,124.9825,124.8285,124.9132,10110.0
2018-03-27 13:10:00,162.16,162.23,161.92,162.2,7141.0,124.8978,124.9517,124.713,124.9286,7141.0
2018-03-27 13:15:00,162.31,162.68,162.2,162.68,15679.0,125.0133,125.2983,124.9286,125.2983,15679.0
2018-03-27 13:20:00,162.63,162.63,162.4,162.46,11400.0,125.2598,125.2598,125.0827,125.1289,11400.0
2018-03-27 13:25:00,162.45,162.47,162.25,162.26,5341.0,125.1212,125.1366,124.9671,124.9748,5341.0
2018-03-27 13:30:00,162.27,162.39,162.26,162.37,11295.0,124.9825,125.075,124.9748,125.0596,11295.0
2018-03-27 13:35:00,162.4,162.43,161.89,161.97,13784.0,125.0827,125.1058,124.6898,124.7515,13784.0
2018-03-27 13:40:00,162.0,162.0,161.81,161.89,5000.0,124.7746,124.7746,124.6282,124.6898,5000.0
2018-03-27 13:45:00,161.89,161.89,161.54,161.54,6919.0,124.6898,124.6898,124.4203,124.4203,6919.0
2018-03-27 13:50:00,161.46,161.46,161.17,161.29,10155.0,124.3587,124.3587,124.1353,124.2277,10155.0
2018-03-27 13:55:00,161.34,161.65,161.31,161.6,7993.0,124.2662,124.505,124.2431,124.4665,7993.0
2018-03-27 14:00:00,161.55,161.56,160.82,160.96,14806.0,124.428,124.4357,123.8657,123.9735,14806.0
2018-03-27 14:05:00,160.95,161.12,160.9,160.94,8500.0,123.9658,124.0968,123.9273,123.9581,8500.0
2018-03-27 14:10:00,160.92,161.56,160.84,161.36,11089.0,123.9427,124.4357,123.8811,124.2816,11089.0
2018-03-27 14:15:00,161.48,161.57,161.24,161.57,8135.0,124.3741,124.4434,124.1892,124.4434,8135.0
2018-03-27 14:20:00,161.48,161.54,161.31,161.39,9487.0,124.3741,124.4203,124.2431,124.3047,9487.0
2018-03-27 14:25:00,161.42,161.42,160.82,160.92,10568.0,124.3278,124.3278,123.8657,123.9427,10568.0
2018-03-27 14:30:00,160.92,161.16,160.82,161.07,10400.0,123.9427,124.1276,123.8657,124.0583,10400.0
2018-03-27 14:35:00,161.12,161.47,161.12,161.45,6083.0,124.0968,124.3664,124.0968,124.351,6083.0
2018-03-27 14:40:00,161.4,161.53,161.35,161.44,10878.0,124.3124,124.4126,124.2739,124.3433,10878.0
2018-03-27 14:45:00,161.35,161.36,160.86,160.88,9062.0,124.2739,124.2816,123.8965,123.9119,9062.0
2018-03-27 14:50:00,160.77,160.93,160.67,160.73,8847.0,123.8272,123.9504,123.7502,123.7964,8847.0
2018-03-27 14:55:00,160.57,160.86,160.31,160.43,9860.0,123.6732,123.8965,123.4729,123.5653,9860.0
2018-03-27 15:00:00,160.44,160.45,159.77,159.85,8635.0,123.573,123.5807,123.057,123.1186,8635.0
2018-03-27 15:05:00,159.9,159.9,159.29,159.62,14956.0,123.1571,123.1571,122.6873,122.9415,14956.0
2018-03-27 15:10:00,159.7,159.79,159.28,159.43,11583.0,123.0031,123.0724,122.6796,122.7951,11583.0
2018-03-27 15:15:00,159.46,160.0,159.45,159.83,12843.0,122.8182,123.2341,122.8105,123.1032,12843.0
2018-03-27 15:20:00,159.78,159.78,159.38,159.39,12903.0,123.0647,123.0647,122.7566,122.7643,12903.0
2018-03-27 15:25:00,159.42,159.42,158.47,158.73,34062.0,122.7874,122.7874,122.0557,122.256,34062.0
2018-03-27 15:30:00,158.63,158.84,157.6,158.23,35687.0,122.179,122.3407,121.3856,121.8709,35687.0
2018-03-27 15:35:00,158.3,158.69,158.21,158.59,29471.0,121.9248,122.2252,121.8555,122.1481,29471.0
2018-03-27 15:40:00,158.54,158.66,158.01,158.01,32228.0,122.1096,122.2021,121.7014,121.7014,32228.0
2018-03-27 15:45:00,157.98,158.28,157.72,158.03,34943.0,121.6783,121.9094,121.4781,121.7168,34943.0
2018-03-27 15:50:00,157.96,159.13,157.71,158.86,79112.0,121.6629,122.5641,121.4704,122.3561,79112.0
2018-03-27 15:55:00,158.86,159.22,158.59,159.02,81146.0,122.3561,122.6334,122.1481,122.4793,81146.0
2018-03-28 09:30:00,159.0,167.36,159.0,161.67,68731.0,122.4639,128.9029,122.4639,124.5204,68731.0
2018-03-28 09:35:00,161.67,162.08,159.79,159.89,53959.0,124.5204,124.8362,123.0724,123.1494,53959.0
2018-03-28 09:40:00,159.88,159.88,158.19,158.27,67063.0,123.1417,123.1417,121.8401,121.9017,67063.0
2018-03-28 09:45:00,158.41,158.87,157.54,158.56,55755.0,122.0095,122.3638,121.3394,122.125,55755.0
2018-03-28 09:50:00,158.69,159.05,158.08,158.88,27763.0,122.2252,122.5024,121.7553,122.3715,27763.0
2018-03-28 09:55:00,158.79,158.79,157.96,158.26,29593.0,122.3022,122.3022,121.6629,121.894,29593.0
2018-03-28 10:00:00,158.26,158.45,158.02,158.28,10930.0,121.894,122.0403,121.7091,121.9094,10930.0
2018-03-28 10:05:00,158.28,158.36,157.82,158.15,20071.0,121.9094,121.971,121.5551,121.8093,20071.0
2018-03-28 10:10:00,158.11,158.18,157.45,157.45,18758.0,121.7784,121.8324,121.2701,121.2701,18758.0
2018-03-28 10:15:00,157.52,157.68,157.17,157.59,43069.0,121.324,121.4472,121.0544,121.3779,43069.0
2018-03-28 10:20:00,157.72,158.22,157.58,157.8,26028.0,121.4781,121.8632,121.3702,121.5397,26028.0
2018-03-28 10:25:00,157.69,158.09,157.4,157.77,13345.0,121.455,121.763,121.2316,121.5166,13345.0
2018-03-28 10:30:00,157.91,158.25,157.68,157.77,21787.0,121.6244,121.8863,121.4472,121.5166,21787.0
2018-03-28 10:35:00,157.66,157.77,157.3,157.37,15684.0,121.4318,121.5166,121.1546,121.2085,15684.0
2018-03-28 10:40:00,157.36,157.44,156.86,157.23,13948.0,121.2008,121.2624,120.8157,121.1007,13948.0
2018-03-28 10:45:00,157.29,157.3,156.54,156.84,15791.0,121.1469,121.1546,120.5692,120.8003,15791.0
2018-03-28 10:50:00,156.78,157.52,156.43,157.45,14835.0,120.7541,121.324,120.4845,121.2701,14835.0
2018-03-28 10:55:00,157.5,158.07,157.5,158.07,12842.0,121.3086,121.7476,121.3086,121.7476,12842.0
2018-03-28 11:00:00,158.08,158.57,158.01,158.57,21398.0,121.7553,122.1327,121.7014,122.1327,21398.0
2018-03-28 11:05:00,158.59,159.22,158.54,159.22,12302.0,122.1481,122.6334,122.1096,122.6334,12302.0
2018-03-28 11:10:00,159.25,159.55,159.03,159.12,16025.0,122.6565,122.8875,122.487,122.5564,16025.0
2018-03-28 11:15:00,159.05,159.53,158.79,159.34,14803.0,122.5024,122.8721,122.3022,122.7258,14803.0
2018-03-28 11:20:00,159.25,159.46,159.18,159.46,13094.0,122.6565,122.8182,122.6026,122.8182,13094.0
2018-03-28 11:25:00,159.41,159.64,159.22,159.22,9559.0,122.7797,122.9569,122.6334,122.6334,9559.0
2018-03-28 11:30:00,159.2,159.33,158.79,159.16,21114.0,122.618,122.7181,122.3022,122.5872,21114.0
2018-03-28 11:35:00,159.21,159.72,159.13,159.54,9100.0,122.6257,123.0185,122.5641,122.8798,9100.0
2018-03-28 11:40:00,159.6,160.04,159.51,159.9,11601.0,122.9261,123.265,122.8567,123.1571,11601.0
2018-03-28 11:45:00,160.05,160.11,159.6,159.72,13339.0,123.2727,123.3189,122.9261,123.0185,13339.0
2018-03-28 11:50:00,159.56,159.57,159.13,159.13,5200.0,122.8953,122.903,122.5641,122.5641,5200.0
2018-03-28 11:55:00,159.17,159.69,159.16,159.31,9701.0,122.5949,122.9954,122.5872,122.7027,9701.0
2018-03-28 12:00:00,159.34,159.5,159.04,159.06,8429.0,122.7258,122.849,122.4947,122.5101,8429.0
2018-03-28 12:05:00,159.01,159.4,158.98,159.31,7600.0,122.4716,122.772,122.4485,122.7027,7600.0
2018-03-28 12:10:00,159.41,159.86,159.41,159.82,5100.0,122.7797,123.1263,122.7797,123.0955,5100.0
2018-03-28 12:15:00,159.9,160.17,159.55,160.08,7800.0,123.1571,123.3651,122.8875,123.2958,7800.0
2018-03-28 12:20:00,160.16,160.37,159.96,159.96,10482.0,123.3574,123.5191,123.2033,123.2033,10482.0
2018-03-28 12:25:00,160.03,160.14,159.31,159.31,9531.0,123.2573,123.342,122.7027,122.7027,9531.0
2018-03-28 12:30:00,159.35,159.36,158.92,159.02,10414.0,122.7335,122.7412,122.4023,122.4793,10414.0
2018-03-28 12:35:00,159.02,159.23,158.98,159.03,18252.0,122.4793,122.6411,122.4485,122.487,18252.0
2018-03-28 12:40:00,158.99,159.61,158.99,159.42,17022.0,122.4562,122.9338,122.4562,122.7874,17022.0
2018-03-28 12:45:00,159.39,159.57,159.06,159.33,10916.0,122.7643,122.903,122.5101,122.7181,10916.0
2018-03-28 12:50:00,159.34,159.65,159.28,159.28,10769.0,122.7258,122.9646,122.6796,122.6796,10769.0
2018-03-28 12:55:00,159.22,159.23,158.94,158.94,8227.0,122.6334,122.6411,122.4177,122.4177,8227.0
2018-03-28 13:00:00,159.01,159.93,158.75,159.03,20388.0,122.4716,123.1802,122.2714,122.487,20388.0
2018-03-28 13:05:00,159.02,159.29,158.84,159.0,13249.0,122.4793,122.6873,122.3407,122.4639,13249.0
2018-03-28 13:10:00,159.04,159.15,158.64,158.87,9806.0,122.4947,122.5795,122.1867,122.3638,9806.0
2018-03-28 13:15:00,158.93,158.93,158.51,158.63,7404.0,122.41,122.41,122.0865,122.179,7404.0
2018-03-28 13:20:00,158.67,159.1,158.53,159.05,17001.0,122.2098,122.541,122.1019,122.5024,17001.0
2018-03-28 13:25:00,159.15,159.24,158.88,159.1,23662.0,122.5795,122.6488,122.3715,122.541,23662.0
2018-03-28 13:30:00,159.1,159.43,158.89,159.43,18246.0,122.541,122.7951,122.3792,122.7951,18246.0
2018-03-28 13:35:00,159.36,159.48,159.2,159.35,7500.0,122.7412,122.8336,122.618,122.7335,7500.0
2018-03-28 13:40:00,159.28,159.42,159.1,159.31,8091.0,122.6796,122.7874,122.541,122.7027,8091.0
2018-03-28 13:45:00,159.37,159.85,159.36,159.69,7478.0,122.7489,123.1186,122.7412,122.9954,7478.0
2018-03-28 13:50:00,159.61,159.8,159.45,159.67,9787.0,122.9338,123.0801,122.8105,122.98,9787.0
2018-03-28 13:55:00,159.72,159.77,159.51,159.51,9194.0,123.0185,123.057,122.8567,122.8567,9194.0
2018-03-28 14:00:00,159.56,159.74,159.07,159.12,6701.0,122.8953,123.0339,122.5178,122.5564,6701.0
2018-03-28 14:05:00,159.2,159.22,159.02,159.09,7170.0,122.618,122.6334,122.4793,122.5333,7170.0
2018-03-28 14:10:00,158.96,159.13,158.77,159.05,9941.0,122.4331,122.5641,122.2868,122.5024,9941.0
2018-03-28 14:15:00,159.1,159.52,159.1,159.31,6600.0,122.541,122.8644,122.541,122.7027,6600.0
2018-03-28 14:20:00,159.36,159.44,159.27,159.27,11667.0,122.7412,122.8028,122.6719,122.6719,11667.0
2018-03-28 14:25:00,159.24,159.32,158.87,158.87,8489.0,122.6488,122.7104,122.3638,122.3638,8489.0
2018-03-28 14:30:00,158.83,159.01,158.71,158.99,8784.0,122.333,122.4716,122.2406,122.4562,8784.0
2018-03-28 14:35:00,158.96,159.19,158.66,159.16,15860.0,122.4331,122.6103,122.2021,122.5872,15860.0
2018-03-28 14:40:00,159.21,159.39,159.01,159.02,16214.0,122.6257,122.7643,122.4716,122.4793,16214.0
2018-03-28 14:45:00,158.96,159.06,158.81,159.05,8478.0,122.4331,122.5101,122.3176,122.5024,8478.0
2018-03-28 14:50:00,159.01,159.22,158.94,159.14,12018.0,122.4716,122.6334,122.4177,122.5718,12018.0
2018-03-28 14:55:00,159.08,159.15,158.84,158.97,16734.0,122.5255,122.5795,122.3407,122.4408,16734.0
2018-03-28 15:00:00,158.96,159.01,158.35,158.39,17003.0,122.4331,122.4716,121.9633,121.9941,17003.0
2018-03-28 15:05:00,158.35,158.49,158.18,158.24,20148.0,121.9633,122.0711,121.8324,121.8786,20148.0
2018-03-28 15:10:00,158.27,158.81,158.2,158.78,16710.0,121.9017,122.3176,121.8478,122.2945,16710.0
2018-03-28 15:15:00,158.78,159.0,158.64,158.81,15433.0,122.2945,122.4639,122.1867,122.3176,15433.0
2018-03-28 15:20:00,158.93,159.17,158.63,159.14,14900.0,122.41,122.5949,122.179,122.5718,14900.0
2018-03-28 15:25:00,159.09,159.28,158.89,159.23,14819.0,122.5333,122.6796,122.3792,122.6411,14819.0
2018-03-28 15:30:00,159.19,159.37,158.91,159.0,18308.0,122.6103,122.7489,122.3946,122.4639,18308.0
2018-03-28 15:35:00,159.03,159.68,159.01,159.66,24926.0,122.487,122.9877,122.4716,122.9723,24926.0
2018-03-28 15:40:00,159.61,159.64,159.21,159.24,24647.0,122.9338,122.9569,122.6257,122.6488,24647.0
2018-03-28 15:45:00,159.09,159.43,159.08,159.32,45997.0,122.5333,122.7951,122.5255,122.7104,45997.0
2018-03-28 15:50:00,159.38,159.5,159.13,159.14,40669.0,122.7566,122.849,122.5641,122.5718,40669.0
2018-03-28 15:55:00,159.18,159.21,158.81,158.81,91186.0,122.6026,122.6257,122.3176,122.3176,91186.0
2018-03-29 09:30:00,158.81,159.65,156.68,158.68,168688.0,122.3176,122.9646,120.677,122.2175,168688.0
2018-03-29 09:35:00,158.69,159.36,158.4,158.95,50675.0,122.2252,122.7412,122.0018,122.4254,50675.0
2018-03-29 09:40:00,159.09,159.23,158.0,158.0,27785.0,122.5333,122.6411,121.6937,121.6937,27785.0
2018-03-29 09:45:00,158.0,158.45,157.66,157.66,57932.0,121.6937,122.0403,121.4318,121.4318,57932.0
2018-03-29 09:50:00,157.71,158.41,157.65,158.25,23753.0,121.4704,122.0095,121.4241,121.8863,23753.0
2018-03-29 09:55:00,158.2,158.54,157.94,158.34,25791.0,121.8478,122.1096,121.6475,121.9556,25791.0
2018-03-29 10:00:00,158.26,158.39,157.87,157.87,19284.0,121.894,121.9941,121.5936,121.5936,19284.0
2018-03-29 10:05:00,157.71,158.14,157.7,157.97,30327.0,121.4704,121.8015,121.4627,121.6706,30327.0
2018-03-29 10:10:00,158.1,158.32,157.87,157.87,97699.0,121.7707,121.9402,121.5936,121.5936,97699.0
2018-03-29 10:15:00,157.92,158.09,157.84,158.05,44783.0,121.6321,121.763,121.5705,121.7322,44783.0
2018-03-29 10:20:00,158.05,158.39,157.86,158.37,52173.0,121.7322,121.9941,121.5859,121.9787,52173.0
2018-03-29 10:25:00,158.4,158.8,158.24,158.47,33139.0,122.0018,122.3099,121.8786,122.0557,33139.0
2018-03-29 10:30:00,158.59,158.97,158.4,158.9,17689.0,122.1481,122.4408,122.0018,122.3869,17689.0
2018-03-29 10:35:00,158.95,158.99,158.56,158.62,12119.0,122.4254,122.4562,122.125,122.1713,12119.0
2018-03-29 10:40:00,158.67,158.8,158.4,158.44,23159.0,122.2098,122.3099,122.0018,122.0326,23159.0
2018-03-29 10:45:00,158.45,158.78,158.31,158.31,16900.0,122.0403,122.2945,121.9325,121.9325,16900.0
2018-03-29 10:50:00,158.33,158.7,158.12,158.5,37182.0,121.9479,122.2329,121.7861,122.0788,37182.0
2018-03-29 10:55:00,158.48,158.62,158.11,158.5,20619.0,122.0634,122.1713,121.7784,122.0788,20619.0
2018-03-29 11:00:00,158.45,158.52,158.07,158.27,20957.0,122.0403,122.0942,121.7476,121.9017,20957.0
2018-03-29 11:05:00,158.2,158.52,157.96,158.31,23724.0,121.8478,122.0942,121.6629,121.9325,23724.0
2018-03-29 11:10:00,158.26,158.55,157.94,158.13,24776.0,121.894,122.1173,121.6475,121.7938,24776.0
2018-03-29 11:15:00,158.2,158.35,157.82,157.82,22588.0,121.8478,121.9633,121.5551,121.5551,22588.0
2018-03-29 11:20:00,157.8,157.89,157.45,157.55,38863.0,121.5397,121.609,121.2701,121.3471,38863.0
2018-03-29 11:25:00,157.54,157.7,157.05,157.05,30953.0,121.3394,121.4627,120.962,120.962,30953.0
2018-03-29 11:30:00,157.09,157.3,156.73,157.3,23893.0,120.9928,121.1546,120.7155,121.1546,23893.0
2018-03-29 11:35:00,157.39,157.39,156.91,156.97,18266.0,121.2239,121.2239,120.8542,120.9004,18266.0
2018-03-29 11:40:00,156.96,157.58,156.85,157.46,14665.0,120.8927,121.3702,120.808,121.2778,14665.0
2018-03-29 11:45:00,157.46,157.81,157.3,157.66,12155.0,121.2778,121.5474,121.1546,121.4318,12155.0
2018-03-29 11:50:00,157.7,157.81,157.44,157.62,21130.0,121.4627,121.5474,121.2624,121.401,21130.0
2018-03-29 11:55:00,157.68,158.15,157.65,158.03,13536.0,121.4472,121.8093,121.4241,121.7168,13536.0
2018-03-29 12:00:00,158.04,158.29,157.9,158.06,14657.0,121.7245,121.9171,121.6167,121.7399,14657.0
2018-03-29 12:05:00,158.09,158.48,158.09,158.38,10950.0,121.763,122.0634,121.763,121.9864,10950.0
2018-03-29 12:10:00,158.39,158.39,157.91,157.91,13036.0,121.9941,121.9941,121.6244,121.6244,13036.0
2018-03-29 12:15:00,157.82,158.31,157.71,158.27,12155.0,121.5551,121.9325,121.4704,121.9017,12155.0
2018-03-29 12:20:00,158.3,158.38,158.16,158.31,12288.0,121.9248,121.9864,121.817,121.9325,12288.0
2018-03-29 12:25:00,158.34,158.47,158.24,158.47,4300.0,121.9556,122.0557,121.8786,122.0557,4300.0
2018-03-29 12:30:00,158.48,158.74,158.47,158.66,9608.0,122.0634,122.2637,122.0557,122.2021,9608.0
2018-03-29 12:35:00,158.74,158.83,158.45,158.58,16172.0,122.2637,122.333,122.0403,122.1404,16172.0
2018-03-29 12:40:00,158.58,158.58,158.29,158.29,14947.0,122.1404,122.1404,121.9171,121.9171,14947.0
2018-03-29 12:45:00,158.25,158.41,158.13,158.23,15765.0,121.8863,122.0095,121.7938,121.8709,15765.0
2018-03-29 12:50:00,158.27,158.38,158.24,158.32,11277.0,121.9017,121.9864,121.8786,121.9402,11277.0
2018-03-29 12:55:00,158.37,158.46,158.11,158.14,22818.0,121.9787,122.048,121.7784,121.8015,22818.0
2018-03-29 13:00:00,158.16,158.25,157.95,157.98,16256.0,121.817,121.8863,121.6552,121.6783,16256.0
2018-03-29 13:05:00,157.97,158.01,157.78,157.9,13537.0,121.6706,121.7014,121.5243,121.6167,13537.0
2018-03-29 13:10:00,157.88,158.16,157.8,158.09,12354.0,121.6013,121.817,121.5397,121.763,12354.0
2018-03-29 13:15:00,158.11,158.16,157.96,158.15,12327.0,121.7784,121.817,121.6629,121.8093,12327.0
2018-03-29 13:20:00,158.12,158.23,157.99,158.23,12603.0,121.7861,121.8709,121.686,121.8709,12603.0
2018-03-29 13:25:00,158.21,158.41,158.17,158.4,15579.0,121.8555,122.0095,121.8247,122.0018,15579.0
2018-03-29 13:30:00,158.38,158.47,158.2,158.34,15949.0,121.9864,122.0557,121.8478,121.9556,15949.0
2018-03-29 13:35:00,158.36,158.43,158.29,158.32,10639.0,121.971,122.0249,121.9171,121.9402,10639.0
2018-03-29 13:40:00,158.32,158.52,158.24,158.52,7200.0,121.9402,122.0942,121.8786,122.0942,7200.0
2018-03-29 13:45:00,158.53,158.68,158.43,158.68,10742.0,122.1019,122.2175,122.0249,122.2175,10742.0
2018-03-29 13:50:00,158.68,158.84,158.63,158.75,9923.0,122.2175,122.3407,122.179,122.2714,9923.0
2018-03-29 13:55:00,158.71,159.0,158.68,158.86,20350.0,122.2406,122.4639,122.2175,122.3561,20350.0
2018-03-29 14:00:00,158.81,159.04,158.78,159.04,13975.0,122.3176,122.4947,122.2945,122.4947,13975.0
2018-03-29 14:05:00,159.09,159.6,159.04,159.55,23879.0,122.5333,122.9261,122.4947,122.8875,23879.0
2018-03-29 14:10:00,159.51,160.0,159.51,159.63,30765.0,122.8567,123.2341,122.8567,122.9492,30765.0
2018-03-29 14:15:00,159.7,159.7,159.3,159.4,11887.0,123.0031,123.0031,122.695,122.772,11887.0
2018-03-29 14:20:00,159.42,159.79,159.42,159.67,30275.0,122.7874,123.0724,122.7874,122.98,30275.0
2018-03-29 14:25:00,159.64,160.08,159.63,160.08,14583.0,122.9569,123.2958,122.9492,123.2958,14583.0
2018-03-29 14:30:00,160.09,160.22,159.93,160.0,13292.0,123.3035,123.4036,123.1802,123.2341,13292.0
2018-03-29 14:35:00,160.0,160.04,159.86,160.01,22756.0,123.2341,123.265,123.1263,123.2418,22756.0
2018-03-29 14:40:00,160.02,160.39,159.79,160.37,24799.0,123.2495,123.5345,123.0724,123.5191,24799.0
2018-03-29 14:45:00,160.36,160.68,160.36,160.59,15713.0,123.5114,123.7579,123.5114,123.6886,15713.0
2018-03-29 14:50:00,160.59,160.62,160.13,160.13,13225.0,123.6886,123.7117,123.3343,123.3343,13225.0
2018-03-29 14:55:00,160.14,160.51,160.14,160.3,13901.0,123.342,123.627,123.342,123.4652,13901.0
2018-03-29 15:00:00,160.32,160.58,160.09,160.55,13721.0,123.4806,123.6809,123.3035,123.6578,13721.0
2018-03-29 15:05:00,160.62,160.77,160.47,160.58,12586.0,123.7117,123.8272,123.5961,123.6809,12586.0
2018-03-29 15:10:00,160.53,160.88,160.53,160.7,14599.0,123.6424,123.9119,123.6424,123.7733,14599.0
2018-03-29 15:15:00,160.7,160.81,160.44,160.46,16873.0,123.7733,123.858,123.573,123.5884,16873.0
2018-03-29 15:20:00,160.43,160.44,160.11,160.3,18097.0,123.5653,123.573,123.3189,123.4652,18097.0
2018-03-29 15:25:00,160.28,160.32,159.78,159.95,25781.0,123.4498,123.4806,123.0647,123.1956,25781.0
2018-03-29 15:30:00,159.99,159.99,159.61,159.74,25966.0,123.2264,123.2264,122.9338,123.0339,25966.0
2018-03-29 15:35:00,159.67,160.07,159.58,159.98,25519.0,122.98,123.2881,122.9107,123.2187,25519.0
2018-03-29 15:40:00,159.99,160.25,159.98,160.12,30132.0,123.2264,123.4267,123.2187,123.3266,30132.0
2018-03-29 15:45:00,160.12,160.63,160.12,160.52,32505.0,123.3266,123.7194,123.3266,123.6347,32505.0
2018-03-29 15:50:00,160.54,162.0,160.54,161.4,226049.0,123.6501,124.7746,123.6501,124.3124,226049.0
2018-03-29 15:55:00,161.4,161.81,160.82,161.27,210788.0,124.3124,124.6282,123.8657,124.2123,210788.0
2018-04-02 09:30:00,161.62,161.62,160.22,161.22,45421.0,124.4819,124.4819,123.4036,124.1738,45421.0
2018-04-02 09:35:00,161.16,161.22,160.51,160.62,20314.0,124.1276,124.1738,123.627,123.7117,20314.0
2018-04-02 09:40:00,160.62,160.94,160.46,160.94,21801.0,123.7117,123.9581,123.5884,123.9581,21801.0
2018-04-02 09:45:00,160.94,160.99,159.6,159.7,10225.0,123.9581,123.9967,122.9261,123.0031,10225.0
2018-04-02 09:50:00,159.7,160.29,159.6,160.04,20547.0,123.0031,123.4575,122.9261,123.265,20547.0
2018-04-02 09:55:00,160.06,160.2,159.86,159.89,11341.0,123.2804,123.3882,123.1263,123.1494,11341.0
2018-04-02 10:00:00,159.8,159.94,159.37,159.53,16289.0,123.0801,123.1879,122.7489,122.8721,16289.0
2018-04-02 10:05:00,159.56,160.09,159.55,159.91,8601.0,122.8953,123.3035,122.8875,123.1648,8601.0
2018-04-02 10:10:00,159.96,160.11,159.72,159.87,11293.0,123.2033,123.3189,123.0185,123.134,11293.0
2018-04-02 10:15:00,159.87,160.32,159.86,159.91,13590.0,123.134,123.4806,123.1263,123.1648,13590.0
2018-04-02 10:20:00,159.99,160.05,159.41,159.43,13885.0,123.2264,123.2727,122.7797,122.7951,13885.0
2018-04-02 10:25:00,159.39,159.43,158.39,158.68,9125.0,122.7643,122.7951,121.9941,122.2175,9125.0
2018-04-02 10:30:00,158.68,158.9,158.59,158.59,10792.0,122.2175,122.3869,122.1481,122.1481,10792.0
2018-04-02 10:35:00,158.55,158.69,158.23,158.69,7300.0,122.1173,122.2252,121.8709,122.2252,7300.0
2018-04-02 10:40:00,158.73,159.21,158.71,158.77,5838.0,122.256,122.6257,122.2406,122.2868,5838.0
2018-04-02 10:45:00,158.76,158.81,158.55,158.66,6507.0,122.2791,122.3176,122.1173,122.2021,6507.0
2018-04-02 10:50:00,158.61,158.77,158.47,158.53,7981.0,122.1635,122.2868,122.0557,122.1019,7981.0
2018-04-02 10:55:00,158.61,158.63,158.24,158.25,8023.0,122.1635,122.179,121.8786,121.8863,8023.0
2018-04-02 11:00:00,158.27,158.36,157.85,157.85,19661.0,121.9017,121.971,121.5782,121.5782,19661.0
2018-04-02 11:05:00,157.85,157.93,157.56,157.84,17509.0,121.5782,121.6398,121.3548,121.5705,17509.0
2018-04-02 11:10:00,157.79,158.05,157.76,157.88,11782.0,121.532,121.7322,121.5089,121.6013,11782.0
2018-04-02 11:15:00,157.74,158.22,157.59,158.17,7100.0,121.4935,121.8632,121.3779,121.8247,7100.0
2018-04-02 11:20:00,158.16,158.36,158.0,158.22,5700.0,121.817,121.971,121.6937,121.8632,5700.0
2018-04-02 11:25:00,158.22,158.22,157.86,158.17,15880.0,121.8632,121.8632,121.5859,121.8247,15880.0
2018-04-02 11:30:00,158.17,158.23,157.86,157.86,4613.0,121.8247,121.8709,121.5859,121.5859,4613.0
2018-04-02 11:35:00,157.79,157.79,157.0,157.03,12420.0,121.532,121.532,120.9235,120.9466,12420.0
2018-04-02 11:40:00,156.91,157.31,156.73,157.31,6960.0,120.8542,121.1623,120.7155,121.1623,6960.0
2018-04-02 11:45:00,157.31,157.83,156.93,157.64,11196.0,121.1623,121.5628,120.8696,121.4164,11196.0
2018-04-02 11:50:00,157.75,157.75,156.96,157.21,10559.0,121.5012,121.5012,120.8927,121.0852,10559.0
2018-04-02 11:55:00,157.23,157.55,157.09,157.09,9450.0,121.1007,121.3471,120.9928,120.9928,9450.0
2018-04-02 12:00:00,157.02,157.32,156.65,156.76,9577.0,120.9389,121.17,120.6539,120.7387,9577.0
2018-04-02 12:05:00,156.69,156.78,156.49,156.66,8580.0,120.6847,120.7541,120.5307,120.6616,8580.0
2018-04-02 12:10:00,156.53,156.8,156.36,156.73,10480.0,120.5615,120.7695,120.4306,120.7155,10480.0
2018-04-02 12:15:00,156.61,156.98,156.58,156.74,22046.0,120.6231,120.9081,120.6,120.7232,22046.0
2018-04-02 12:20:00,156.74,157.17,156.74,157.17,12075.0,120.7232,121.0544,120.7232,121.0544,12075.0
2018-04-02 12:25:00,157.2,157.33,157.05,157.3,6408.0,121.0775,121.1777,120.962,121.1546,6408.0
2018-04-02 12:30:00,157.26,157.57,157.2,157.35,6806.0,121.1238,121.3625,121.0775,121.1931,6806.0
2018-04-02 12:35:00,157.4,157.55,157.18,157.23,6650.0,121.2316,121.3471,121.0621,121.1007,6650.0
2018-04-02 12:40:00,157.2,157.7,157.14,157.54,6732.0,121.0775,121.4627,121.0313,121.3394,6732.0
2018-04-02 12:45:00,157.44,157.71,157.35,157.58,6223.0,121.2624,121.4704,121.1931,121.3702,6223.0
2018-04-02 12:50:00,157.56,157.64,157.22,157.36,7005.0,121.3548,121.4164,121.093,121.2008,7005.0
2018-04-02 12:55:00,157.38,157.46,157.22,157.28,5723.0,121.2162,121.2778,121.093,121.1392,5723.0
2018-04-02 13:00:00,157.26,157.54,157.07,157.09,4569.0,121.1238,121.3394,120.9774,120.9928,4569.0
2018-04-02 13:05:00,157.07,157.17,156.74,156.9,8539.0,120.9774,121.0544,120.7232,120.8465,8539.0
2018-04-02 13:10:00,156.88,157.22,156.81,156.82,5352.0,120.8311,121.093,120.7772,120.7849,5352.0
2018-04-02 13:15:00,156.71,156.82,156.61,156.61,6781.0,120.7001,120.7849,120.6231,120.6231,6781.0
2018-04-02 13:20:00,156.69,156.71,156.41,156.41,13139.0,120.6847,120.7001,120.4691,120.4691,13139.0
2018-04-02 13:25:00,156.37,156.47,156.18,156.31,20502.0,120.4383,120.5153,120.2919,120.3921,20502.0
2018-04-02 13:30:00,156.38,156.65,156.37,156.63,3994.0,120.446,120.6539,120.4383,120.6385,3994.0
2018-04-02 13:35:00,156.56,156.72,156.47,156.48,10350.0,120.5846,120.7078,120.5153,120.523,10350.0
2018-04-02 13:40:00,156.45,156.45,155.94,156.01,19847.0,120.4999,120.4999,120.1071,120.161,19847.0
2018-04-02 13:45:00,155.93,156.08,155.8,156.06,13399.0,120.0994,120.2149,119.9992,120.1995,13399.0
2018-04-02 13:50:00,156.11,156.41,156.08,156.24,20404.0,120.238,120.4691,120.2149,120.3381,20404.0
2018-04-02 13:55:00,156.23,156.28,155.96,155.99,9683.0,120.3304,120.369,120.1225,120.1456,9683.0
2018-04-02 14:00:00,155.94,155.98,155.57,155.58,16724.0,120.1071,120.1379,119.8221,119.8298,16724.0
2018-04-02 14:05:00,155.65,156.0,155.4,155.98,7345.0,119.8837,120.1533,119.6912,120.1379,7345.0
2018-04-02 14:10:00,155.98,156.75,155.9,156.55,21608.0,120.1379,120.731,120.0763,120.5769,21608.0
2018-04-02 14:15:00,156.52,156.69,156.33,156.53,12075.0,120.5538,120.6847,120.4075,120.5615,12075.0
2018-04-02 14:20:00,156.52,156.85,156.51,156.82,11441.0,120.5538,120.808,120.5461,120.7849,11441.0
2018-04-02 14:25:00,156.75,156.84,156.5,156.64,13713.0,120.731,120.8003,120.5384,120.6462,13713.0
2018-04-02 14:30:00,156.55,156.89,156.43,156.73,14044.0,120.5769,120.8388,120.4845,120.7155,14044.0
2018-04-02 14:35:00,156.75,156.76,156.27,156.37,9115.0,120.731,120.7387,120.3612,120.4383,9115.0
2018-04-02 14:40:00,156.29,156.29,155.9,155.95,8361.0,120.3767,120.3767,120.0763,120.1148,8361.0
2018-04-02 14:45:00,155.94,156.21,155.73,156.2,8789.0,120.1071,120.315,119.9453,120.3073,8789.0
2018-04-02 14:50:00,156.25,156.73,156.19,156.71,10689.0,120.3458,120.7155,120.2996,120.7001,10689.0
2018-04-02 14:55:00,156.63,156.74,156.48,156.65,8345.0,120.6385,120.7232,120.523,120.6539,8345.0
2018-04-02 15:00:00,156.62,156.71,156.32,156.49,12283.0,120.6308,120.7001,120.3998,120.5307,12283.0
2018-04-02 15:05:00,156.41,156.48,156.2,156.31,8809.0,120.4691,120.523,120.3073,120.3921,8809.0
2018-04-02 15:10:00,156.31,156.78,156.23,156.78,22665.0,120.3921,120.7541,120.3304,120.7541,22665.0
2018-04-02 15:15:00,156.74,156.86,156.58,156.84,16834.0,120.7232,120.8157,120.6,120.8003,16834.0
2018-04-02 15:20:00,156.89,156.94,156.45,156.47,14300.0,120.8388,120.8773,120.4999,120.5153,14300.0
2018-04-02 15:25:00,156.41,156.57,156.37,156.52,16676.0,120.4691,120.5923,120.4383,120.5538,16676.0
2018-04-02 15:30:00,156.61,156.91,156.37,156.47,36193.0,120.6231,120.8542,120.4383,120.5153,36193.0
2018-04-02 15:35:00,156.49,156.81,156.48,156.55,30517.0,120.5307,120.7772,120.523,120.5769,30517.0
2018-04-02 15:40:00,156.46,157.08,156.4,157.06,25160.0,120.5076,120.9851,120.4614,120.9697,25160.0
2018-04-02 15:45:00,157.15,157.55,157.05,157.24,30996.0,121.039,121.3471,120.962,121.1084,30996.0
2018-04-02 15:50:00,157.29,157.87,157.29,157.75,46229.0,121.1469,121.5936,121.1469,121.5012,46229.0
2018-04-02 15:55:00,157.75,157.85,157.37,157.68,91550.0,121.5012,121.5782,121.2085,121.4472,91550.0
2018-04-03 09:30:00,157.26,157.85,156.73,157.85,55160.0,121.1238,121.5782,120.7155,121.5782,55160.0
2018-04-03 09:35:00,157.86,158.49,157.67,158.41,36489.0,121.5859,122.0711,121.4395,122.0095,36489.0
2018-04-03 09:40:00,158.29,158.45,157.95,158.12,26557.0,121.9171,122.0403,121.6552,121.7861,26557.0
2018-04-03 09:45:00,158.08,158.94,158.08,158.74,27172.0,121.7553,122.4177,121.7553,122.2637,27172.0
2018-04-03 09:50:00,158.74,159.14,158.68,159.14,26143.0,122.2637,122.5718,122.2175,122.5718,26143.0
2018-04-03 09:55:00,159.12,159.29,158.73,159.12,17482.0,122.5564,122.6873,122.256,122.5564,17482.0
2018-04-03 10:00:00,159.02,159.09,158.38,158.75,20209.0,122.4793,122.5333,121.9864,122.2714,20209.0
2018-04-03 10:05:00,158.78,158.79,158.16,158.39,18740.0,122.2945,122.3022,121.817,121.9941,18740.0
2018-04-03 10:10:00,158.4,158.54,157.83,158.54,35341.0,122.0018,122.1096,121.5628,122.1096,35341.0
2018-04-03 10:15:00,158.54,159.07,158.4,158.47,50095.0,122.1096,122.5178,122.0018,122.0557,50095.0
2018-04-03 10:20:00,158.43,158.74,158.32,158.32,33810.0,122.0249,122.2637,121.9402,121.9402,33810.0
2018-04-03 10:25:00,158.4,158.68,158.29,158.64,22370.0,122.0018,122.2175,121.9171,122.1867,22370.0
2018-04-03 10:30:00,158.57,158.57,158.14,158.46,14252.0,122.1327,122.1327,121.8015,122.048,14252.0
2018-04-03 10:35:00,158.41,158.41,157.85,157.85,16827.0,122.0095,122.0095,121.5782,121.5782,16827.0
2018-04-03 10:40:00,157.83,158.48,157.82,158.25,23933.0,121.5628,122.0634,121.5551,121.8863,23933.0
2018-04-03 10:45:00,158.28,158.89,158.17,158.63,13771.0,121.9094,122.3792,121.8247,122.179,13771.0
2018-04-03 10:50:00,158.59,158.69,158.51,158.52,18715.0,122.1481,122.2252,122.0865,122.0942,18715.0
2018-04-03 10:55:00,158.53,158.94,158.52,158.83,17435.0,122.1019,122.4177,122.0942,122.333,17435.0
2018-04-03 11:00:00,158.87,158.94,158.73,158.8,16750.0,122.3638,122.4177,122.256,122.3099,16750.0
2018-04-03 11:05:00,158.8,159.11,158.66,158.95,21362.0,122.3099,122.5487,122.2021,122.4254,21362.0
2018-04-03 11:10:00,158.98,159.0,158.52,158.67,21950.0,122.4485,122.4639,122.0942,122.2098,21950.0
2018-04-03 11:15:00,158.6,159.09,158.58,159.01,6351.0,122.1558,122.5333,122.1404,122.4716,6351.0
2018-04-03 11:20:00,158.96,159.0,158.69,158.72,18000.0,122.4331,122.4639,122.2252,122.2483,18000.0
2018-04-03 11:25:00,158.72,159.24,158.72,159.0,12500.0,122.2483,122.6488,122.2483,122.4639,12500.0
2018-04-03 11:30:00,158.96,159.0,158.7,158.72,7357.0,122.4331,122.4639,122.2329,122.2483,7357.0
2018-04-03 11:35:00,158.8,158.93,158.68,158.93,15350.0,122.3099,122.41,122.2175,122.41,15350.0
2018-04-03 11:40:00,158.93,159.35,158.83,159.35,11100.0,122.41,122.7335,122.333,122.7335,11100.0
2018-04-03 11:45:00,159.43,159.67,159.38,159.42,8394.0,122.7951,122.98,122.7566,122.7874,8394.0
2018-04-03 11:50:00,159.39,159.56,159.35,159.55,8999.0,122.7643,122.8953,122.7335,122.8875,8999.0
2018-04-03 11:55:00,159.54,159.7,159.47,159.47,7540.0,122.8798,123.0031,122.8259,122.8259,7540.0
2018-04-03 12:00:00,159.47,159.59,159.4,159.43,5600.0,122.8259,122.9184,122.772,122.7951,5600.0
2018-04-03 12:05:00,159.46,159.58,159.41,159.57,5937.0,122.8182,122.9107,122.7797,122.903,5937.0
2018-04-03 12:10:00,159.54,159.68,159.44,159.6,4725.0,122.8798,122.9877,122.8028,122.9261,4725.0
2018-04-03 12:15:00,159.63,159.75,159.53,159.53,7932.0,122.9492,123.0416,122.8721,122.8721,7932.0
2018-04-03 12:20:00,159.61,159.73,159.42,159.42,6124.0,122.9338,123.0262,122.7874,122.7874,6124.0
2018-04-03 12:25:00,159.51,159.61,159.48,159.54,10284.0,122.8567,122.9338,122.8336,122.8798,10284.0
2018-04-03 12:30:00,159.53,159.65,159.46,159.61,5438.0,122.8721,122.9646,122.8182,122.9338,5438.0
2018-04-03 12:35:00,159.66,159.78,159.66,159.78,7009.0,122.9723,123.0647,122.9723,123.0647,7009.0
2018-04-03 12:40:00,159.76,160.12,159.76,160.03,9680.0,123.0493,123.3266,123.0493,123.2573,9680.0
2018-04-03 12:45:00,160.1,160.17,159.75,159.75,8420.0,123.3112,123.3651,123.0416,123.0416,8420.0
2018-04-03 12:50:00,159.75,159.92,159.68,159.68,16248.0,123.0416,123.1725,122.9877,122.9877,16248.0
2018-04-03 12:55:00,159.75,159.82,159.73,159.78,5460.0,123.0416,123.0955,123.0262,123.0647,5460.0
2018-04-03 13:00:00,159.82,159.82,159.44,159.46,7073.0,123.0955,123.0955,122.8028,122.8182,7073.0
2018-04-03 13:05:00,159.47,159.57,159.32,159.39,5807.0,122.8259,122.903,122.7104,122.7643,5807.0
2018-04-03 13:10:00,159.43,159.58,159.42,159.54,7440.0,122.7951,122.9107,122.7874,122.8798,7440.0
2018-04-03 13:15:00,159.58,159.65,159.48,159.62,7184.0,122.9107,122.9646,122.8336,122.9415,7184.0
2018-04-03 13:20:00,159.62,159.94,159.61,159.92,6210.0,122.9415,123.1879,122.9338,123.1725,6210.0
2018-04-03 13:25:00,159.92,160.41,159.92,160.09,13698.0,123.1725,123.5499,123.1725,123.3035,13698.0
2018-04-03 13:30:00,160.16,160.23,159.92,159.97,3686.0,123.3574,123.4113,123.1725,123.211,3686.0
2018-04-03 13:35:00,159.98,160.01,159.65,159.65,7241.0,123.2187,123.2418,122.9646,122.9646,7241.0
2018-04-03 13:40:00,159.62,159.84,159.54,159.81,5516.0,122.9415,123.1109,122.8798,123.0878,5516.0
2018-04-03 13:45:00,159.84,159.84,159.6,159.6,4800.0,123.1109,123.1109,122.9261,122.9261,4800.0
2018-04-03 13:50:00,159.67,159.85,159.67,159.85,6486.0,122.98,123.1186,122.98,123.1186,6486.0
2018-04-03 13:55:00,159.85,160.09,159.83,160.01,13889.0,123.1186,123.3035,123.1032,123.2418,13889.0
2018-04-03 14:00:00,160.06,160.15,159.86,160.0,6091.0,123.2804,123.3497,123.1263,123.2341,6091.0
2018-04-03 14:05:00,160.05,160.05,159.75,159.85,7161.0,123.2727,123.2727,123.0416,123.1186,7161.0
2018-04-03 14:10:00,159.85,159.85,159.63,159.67,3800.0,123.1186,123.1186,122.9492,122.98,3800.0
2018-04-03 14:15:00,159.64,159.64,159.3,159.39,6000.0,122.9569,122.9569,122.695,122.7643,6000.0
2018-04-03 14:20:00,159.36,159.64,159.36,159.64,7051.0,122.7412,122.9569,122.7412,122.9569,7051.0
2018-04-03 14:25:00,159.65,159.65,159.25,159.36,7510.0,122.9646,122.9646,122.6565,122.7412,7510.0
2018-04-03 14:30:00,159.29,159.3,158.76,158.76,13957.0,122.6873,122.695,122.2791,122.2791,13957.0
2018-04-03 14:35:00,158.76,158.82,158.51,158.59,10147.0,122.2791,122.3253,122.0865,122.1481,10147.0
2018-04-03 14:40:00,158.63,158.7,158.38,158.38,9242.0,122.179,122.2329,121.9864,121.9864,9242.0
2018-04-03 14:45:00,158.44,159.26,158.31,159.21,14606.0,122.0326,122.6642,121.9325,122.6257,14606.0
2018-04-03 14:50:00,159.19,159.44,159.18,159.34,9409.0,122.6103,122.8028,122.6026,122.7258,9409.0
2018-04-03 14:55:00,159.39,159.83,159.39,159.71,10239.0,122.7643,123.1032,122.7643,123.0108,10239.0
2018-04-03 15:00:00,159.69,160.24,159.59,160.17,13140.0,122.9954,123.419,122.9184,123.3651,13140.0
2018-04-03 15:05:00,160.06,160.8,160.06,160.69,14287.0,123.2804,123.8503,123.2804,123.7656,14287.0
2018-04-03 15:10:00,160.64,160.92,160.24,160.24,18916.0,123.7271,123.9427,123.419,123.419,18916.0
2018-04-03 15:15:00,160.22,160.5,160.13,160.49,10526.0,123.4036,123.6193,123.3343,123.6115,10526.0
2018-04-03 15:20:00,160.55,160.68,160.35,160.62,22680.0,123.6578,123.7579,123.5037,123.7117,22680.0
2018-04-03 15:25:00,160.69,160.96,160.53,160.91,14846.0,123.7656,123.9735,123.6424,123.935,14846.0
2018-04-03 15:30:00,160.97,160.97,160.27,160.27,23910.0,123.9813,123.9813,123.4421,123.4421,23910.0
2018-04-03 15:35:00,160.21,160.21,159.91,160.08,21090.0,123.3959,123.3959,123.1648,123.2958,21090.0
2018-04-03 15:40:00,160.1,160.36,159.94,159.95,22058.0,123.3112,123.5114,123.1879,123.1956,22058.0
2018-04-03 15:45:00,160.05,160.35,159.78,159.78,35196.0,123.2727,123.5037,123.0647,123.0647,35196.0
2018-04-03 15:50:00,159.97,160.35,159.96,160.18,33468.0,123.211,123.5037,123.2033,123.3728,33468.0
2018-04-03 15:55:00,160.16,160.63,160.14,160.54,82609.0,123.3574,123.7194,123.342,123.6501,82609.0
2018-04-04 09:30:00,158.02,158.53,157.03,158.18,49107.0,121.7091,122.1019,120.9466,121.8324,49107.0
2018-04-04 09:35:00,158.2,158.37,157.87,158.29,32079.0,121.8478,121.9787,121.5936,121.9171,32079.0
2018-04-04 09:40:00,158.27,158.97,158.09,158.96,25969.0,121.9017,122.4408,121.763,122.4331,25969.0
2018-04-04 09:45:00,158.93,158.95,158.11,158.13,14073.0,122.41,122.4254,121.7784,121.7938,14073.0
2018-04-04 09:50:00,158.2,158.35,157.62,158.0,30911.0,121.8478,121.9633,121.401,121.6937,30911.0
2018-04-04 09:55:00,157.99,158.01,157.7,158.01,34367.0,121.686,121.7014,121.4627,121.7014,34367.0
2018-04-04 10:00:00,158.05,158.29,157.78,158.28,15589.0,121.7322,121.9171,121.5243,121.9094,15589.0
2018-04-04 10:05:00,158.33,158.82,158.0,158.3,36812.0,121.9479,122.3253,121.6937,121.9248,36812.0
2018-04-04 10:10:00,158.2,158.78,158.2,158.43,14001.0,121.8478,122.2945,121.8478,122.0249,14001.0
2018-04-04 10:15:00,158.35,158.46,158.02,158.22,20303.0,121.9633,122.048,121.7091,121.8632,20303.0
2018-04-04 10:20:00,158.22,158.59,158.11,158.38,7765.0,121.8632,122.1481,121.7784,121.9864,7765.0
2018-04-04 10:25:00,158.38,158.59,158.25,158.39,8308.0,121.9864,122.1481,121.8863,121.9941,8308.0
2018-04-04 10:30:00,158.47,158.5,158.11,158.24,8563.0,122.0557,122.0788,121.7784,121.8786,8563.0
2018-04-04 10:35:00,158.27,158.62,158.21,158.62,9275.0,121.9017,122.1713,121.8555,122.1713,9275.0
2018-04-04 10:40:00,158.6,159.08,158.57,158.89,19669.0,122.1558,122.5255,122.1327,122.3792,19669.0
2018-04-04 10:45:00,158.79,158.91,158.68,158.84,9275.0,122.3022,122.3946,122.2175,122.3407,9275.0
2018-04-04 10:50:00,158.85,159.0,158.79,158.86,10140.0,122.3484,122.4639,122.3022,122.3561,10140.0
2018-04-04 10:55:00,158.92,159.24,158.88,159.24,7081.0,122.4023,122.6488,122.3715,122.6488,7081.0
2018-04-04 11:00:00,159.18,159.18,158.69,158.7,9618.0,122.6026,122.6026,122.2252,122.2329,9618.0
2018-04-04 11:05:00,158.66,158.9,158.65,158.82,23423.0,122.2021,122.3869,122.1944,122.3253,23423.0
2018-04-04 11:10:00,158.85,159.21,158.81,159.08,9443.0,122.3484,122.6257,122.3176,122.5255,9443.0
2018-04-04 11:15:00,159.2,159.67,159.18,159.44,5405.0,122.618,122.98,122.6026,122.8028,5405.0
2018-04-04 11:20:00,159.51,159.93,159.44,159.82,5249.0,122.8567,123.1802,122.8028,123.0955,5249.0
2018-04-04 11:25:00,159.81,159.87,159.39,159.54,7854.0,123.0878,123.134,122.7643,122.8798,7854.0
2018-04-04 11:30:00,159.53,159.87,159.42,159.59,7916.0,122.8721,123.134,122.7874,122.9184,7916.0
2018-04-04 11:35:00,159.5,159.5,159.04,159.21,4300.0,122.849,122.849,122.4947,122.6257,4300.0
2018-04-04 11:40:00,159.11,159.3,159.0,159.3,4334.0,122.5487,122.695,122.4639,122.695,4334.0
2018-04-04 11:45:00,159.3,159.63,159.16,159.4,19620.0,122.695,122.9492,122.5872,122.772,19620.0
2018-04-04 11:50:00,159.35,159.61,159.3,159.5,17207.0,122.7335,122.9338,122.695,122.849,17207.0
2018-04-04 11:55:00,159.54,159.69,159.45,159.68,22686.0,122.8798,122.9954,122.8105,122.9877,22686.0
2018-04-04 12:00:00,159.73,159.73,159.24,159.27,10623.0,123.0262,123.0262,122.6488,122.6719,10623.0
2018-04-04 12:05:00,159.27,159.77,159.14,159.76,9990.0,122.6719,123.057,122.5718,123.0493,9990.0
2018-04-04 12:10:00,159.81,160.05,159.81,159.87,14887.0,123.0878,123.2727,123.0878,123.134,14887.0
2018-04-04 12:15:00,159.87,159.91,159.71,159.78,13528.0,123.134,123.1648,123.0108,123.0647,13528.0
2018-04-04 12:20:00,159.72,159.96,159.57,159.91,15024.0,123.0185,123.2033,122.903,123.1648,15024.0
2018-04-04 12:25:00,159.97,159.97,159.64,159.71,3384.0,123.211,123.211,122.9569,123.0108,3384.0
2018-04-04 12:30:00,159.72,159.74,159.55,159.66,4760.0,123.0185,123.0339,122.8875,122.9723,4760.0
2018-04-04 12:35:00,159.71,159.91,159.71,159.74,14555.0,123.0108,123.1648,123.0108,123.0339,14555.0
2018-04-04 12:40:00,159.87,160.36,159.68,160.36,11961.0,123.134,123.5114,122.9877,123.5114,11961.0
2018-04-04 12:45:00,160.33,160.36,159.96,159.96,11503.0,123.4883,123.5114,123.2033,123.2033,11503.0
2018-04-04 12:50:00,160.01,160.18,159.91,160.15,4118.0,123.2418,123.3728,123.1648,123.3497,4118.0
2018-04-04 12:55:00,160.21,160.5,160.21,160.46,5513.0,123.3959,123.6193,123.3959,123.5884,5513.0
2018-04-04 13:00:00,160.46,160.46,159.99,160.0,2500.0,123.5884,123.5884,123.2264,123.2341,2500.0
2018-04-04 13:05:00,159.96,160.12,159.88,159.94,6253.0,123.2033,123.3266,123.1417,123.1879,6253.0
2018-04-04 13:10:00,159.88,159.89,159.68,159.74,3601.0,123.1417,123.1494,122.9877,123.0339,3601.0
2018-04-04 13:15:00,159.72,159.77,159.58,159.58,10972.0,123.0185,123.057,122.9107,122.9107,10972.0
2018-04-04 13:20:00,159.6,159.75,159.51,159.51,3551.0,122.9261,123.0416,122.8567,122.8567,3551.0
2018-04-04 13:25:00,159.52,159.74,159.45,159.74,4140.0,122.8644,123.0339,122.8105,123.0339,4140.0
2018-04-04 13:30:00,159.68,159.73,159.62,159.7,2809.0,122.9877,123.0262,122.9415,123.0031,2809.0
2018-04-04 13:35:00,159.74,159.88,159.72,159.83,4918.0,123.0339,123.1417,123.0185,123.1032,4918.0
2018-04-04 13:40:00,159.84,160.08,159.8,159.91,4916.0,123.1109,123.2958,123.0801,123.1648,4916.0
2018-04-04 13:45:00,159.85,159.85,159.54,159.58,2106.0,123.1186,123.1186,122.8798,122.9107,2106.0
2018-04-04 13:50:00,159.6,159.66,159.55,159.55,3954.0,122.9261,122.9723,122.8875,122.8875,3954.0
2018-04-04 13:55:00,159.54,159.67,159.46,159.58,3100.0,122.8798,122.98,122.8182,122.9107,3100.0
2018-04-04 14:00:00,159.62,159.71,159.59,159.61,2255.0,122.9415,123.0108,122.9184,122.9338,2255.0
2018-04-04 14:05:00,159.73,159.92,159.73,159.79,6795.0,123.0262,123.1725,123.0262,123.0724,6795.0
2018-04-04 14:10:00,159.84,160.06,159.84,159.93,3860.0,123.1109,123.2804,123.1109,123.1802,3860.0
2018-04-04 14:15:00,159.98,160.24,159.95,160.08,11389.0,123.2187,123.419,123.1956,123.2958,11389.0
2018-04-04 14:20:00,160.12,160.37,160.05,160.31,6616.0,123.3266,123.5191,123.2727,123.4729,6616.0
2018-04-04 14:25:00,160.27,160.5,160.1,160.5,5384.0,123.4421,123.6193,123.3112,123.6193,5384.0
2018-04-04 14:30:00,160.44,160.51,160.33,160.35,7936.0,123.573,123.627,123.4883,123.5037,7936.0
2018-04-04 14:35:00,160.29,160.3,160.0,160.08,6261.0,123.4575,123.4652,123.2341,123.2958,6261.0
2018-04-04 14:40:00,160.0,160.68,159.99,160.66,20900.0,123.2341,123.7579,123.2264,123.7425,20900.0
2018-04-04 14:45:00,160.61,160.85,160.48,160.57,6126.0,123.704,123.8888,123.6038,123.6732,6126.0
2018-04-04 14:50:00,160.54,160.67,160.29,160.29,6112.0,123.6501,123.7502,123.4575,123.4575,6112.0
2018-04-04 14:55:00,160.29,160.46,160.11,160.44,8494.0,123.4575,123.5884,123.3189,123.573,8494.0
2018-04-04 15:00:00,160.4,160.77,160.4,160.71,7677.0,123.5422,123.8272,123.5422,123.781,7677.0
2018-04-04 15:05:00,160.71,160.73,160.55,160.7,6873.0,123.781,123.7964,123.6578,123.7733,6873.0
2018-04-04 15:10:00,160.68,160.69,160.24,160.24,12144.0,123.7579,123.7656,123.419,123.419,12144.0
2018-04-04 15:15:00,160.24,160.34,160.0,160.0,11668.0,123.419,123.496,123.2341,123.2341,11668.0
2018-04-04 15:20:00,160.0,160.54,159.99,160.46,17913.0,123.2341,123.6501,123.2264,123.5884,17913.0
2018-04-04 15:25:00,160.49,160.72,160.45,160.71,9533.0,123.6115,123.7887,123.5807,123.781,9533.0
2018-04-04 15:30:00,160.66,160.84,160.54,160.54,17702.0,123.7425,123.8811,123.6501,123.6501,17702.0
2018-04-04 15:35:00,160.57,160.79,160.51,160.76,11416.0,123.6732,123.8426,123.627,123.8195,11416.0
2018-04-04 15:40:00,160.77,160.83,160.49,160.53,15732.0,123.8272,123.8734,123.6115,123.6424,15732.0
2018-04-04 15:45:00,160.51,160.91,160.51,160.88,23818.0,123.627,123.935,123.627,123.9119,23818.0
2018-04-04 15:50:00,160.89,161.04,160.79,160.79,28241.0,123.9196,124.0352,123.8426,123.8426,28241.0
2018-04-04 15:55:00,160.8,160.83,160.43,160.48,54504.0,123.8503,123.8734,123.5653,123.6038,54504.0
2018-04-05 09:30:00,162.08,162.08,160.76,161.41,30892.0,124.8362,124.8362,123.8195,124.3201,30892.0
2018-04-05 09:35:00,161.32,161.36,160.76,161.03,13617.0,124.2508,124.2816,123.8195,124.0275,13617.0
2018-04-05 09:40:00,161.08,162.01,160.99,161.98,35124.0,124.066,124.7823,123.9967,124.7592,35124.0
2018-04-05 09:45:00,161.98,162.06,161.68,161.87,16780.0,124.7592,124.8208,124.5281,124.6744,16780.0
2018-04-05 09:50:00,161.81,162.05,161.7,162.0,22779.0,124.6282,124.8131,124.5435,124.7746,22779.0
2018-04-05 09:55:00,161.93,162.23,161.77,162.15,23983.0,124.7207,124.9517,124.5974,124.8901,23983.0
2018-04-05 10:00:00,162.15,162.43,162.09,162.18,15552.0,124.8901,125.1058,124.8439,124.9132,15552.0
2018-04-05 10:05:00,162.24,162.46,162.15,162.27,7286.0,124.9594,125.1289,124.8901,124.9825,7286.0
2018-04-05 10:10:00,162.3,162.4,162.12,162.27,6730.0,125.0056,125.0827,124.867,124.9825,6730.0
2018-04-05 10:15:00,162.31,162.36,162.1,162.11,8820.0,125.0133,125.0518,124.8516,124.8593,8820.0
2018-04-05 10:20:00,162.06,162.24,161.99,162.24,8270.0,124.8208,124.9594,124.7669,124.9594,8270.0
2018-04-05 10:25:00,162.12,162.24,161.92,162.24,7576.0,124.867,124.9594,124.713,124.9594,7576.0
2018-04-05 10:30:00,162.13,162.55,162.13,162.31,12741.0,124.8747,125.1982,124.8747,125.0133,12741.0
2018-04-05 10:35:00,162.32,162.32,161.91,162.01,10174.0,125.021,125.021,124.7053,124.7823,10174.0
2018-04-05 10:40:00,161.99,162.01,161.7,161.74,8500.0,124.7669,124.7823,124.5435,124.5743,8500.0
2018-04-05 10:45:00,161.83,161.9,161.4,161.55,14792.0,124.6436,124.6976,124.3124,124.428,14792.0
2018-04-05 10:50:00,161.59,161.59,161.3,161.37,13926.0,124.4588,124.4588,124.2354,124.2893,13926.0
2018-04-05 10:55:00,161.43,161.63,161.43,161.45,5663.0,124.3356,124.4896,124.3356,124.351,5663.0
2018-04-05 11:00:00,161.5,161.84,161.5,161.84,3166.0,124.3895,124.6513,124.3895,124.6513,3166.0
2018-04-05 11:05:00,161.89,162.25,161.89,162.25,4244.0,124.6898,124.9671,124.6898,124.9671,4244.0
2018-04-05 11:10:00,162.2,162.2,161.92,161.96,9417.0,124.9286,124.9286,124.713,124.7438,9417.0
2018-04-05 11:15:00,161.97,162.07,161.88,161.94,4000.0,124.7515,124.8285,124.6821,124.7284,4000.0
2018-04-05 11:20:00,162.05,162.44,162.05,162.44,4342.0,124.8131,125.1135,124.8131,125.1135,4342.0
2018-04-05 11:25:00,162.41,162.5,162.31,162.46,6201.0,125.0904,125.1597,125.0133,125.1289,6201.0
2018-04-05 11:30:00,162.33,162.65,162.3,162.65,4012.0,125.0287,125.2752,125.0056,125.2752,4012.0
2018-04-05 11:35:00,162.62,162.76,162.23,162.23,13553.0,125.2521,125.3599,124.9517,124.9517,13553.0
2018-04-05 11:40:00,162.33,162.33,162.01,162.04,9400.0,125.0287,125.0287,124.7823,124.8054,9400.0
2018-04-05 11:45:00,162.01,162.16,161.96,162.08,9795.0,124.7823,124.8978,124.7438,124.8362,9795.0
2018-04-05 11:50:00,162.19,162.43,161.96,162.42,17860.0,124.9209,125.1058,124.7438,125.0981,17860.0
2018-04-05 11:55:00,162.36,162.42,162.11,162.42,11650.0,125.0518,125.0981,124.8593,125.0981,11650.0
2018-04-05 12:00:00,162.43,162.68,162.38,162.67,19602.0,125.1058,125.2983,125.0673,125.2906,19602.0
2018-04-05 12:05:00,162.66,162.67,162.52,162.52,10708.0,125.2829,125.2906,125.1751,125.1751,10708.0
2018-04-05 12:10:00,162.51,162.56,162.34,162.48,8362.0,125.1674,125.2059,125.0364,125.1443,8362.0
2018-04-05 12:15:00,162.48,162.48,162.1,162.28,26399.0,125.1443,125.1443,124.8516,124.9902,26399.0
2018-04-05 12:20:00,162.3,162.35,162.19,162.22,10241.0,125.0056,125.0441,124.9209,124.944,10241.0
2018-04-05 12:25:00,162.18,162.32,162.17,162.32,8601.0,124.9132,125.021,124.9055,125.021,8601.0
2018-04-05 12:30:00,162.36,162.41,162.16,162.21,8821.0,125.0518,125.0904,124.8978,124.9363,8821.0
2018-04-05 12:35:00,162.17,162.32,162.11,162.24,12468.0,124.9055,125.021,124.8593,124.9594,12468.0
2018-04-05 12:40:00,162.26,162.38,162.22,162.33,11627.0,124.9748,125.0673,124.944,125.0287,11627.0
2018-04-05 12:45:00,162.36,162.62,162.32,162.6,7486.0,125.0518,125.2521,125.021,125.2367,7486.0
2018-04-05 12:50:00,162.61,162.73,162.56,162.73,9346.0,125.2444,125.3368,125.2059,125.3368,9346.0
2018-04-05 12:55:00,162.76,163.01,162.76,162.93,10691.0,125.3599,125.5525,125.3599,125.4909,10691.0
2018-04-05 13:00:00,162.89,162.94,162.66,162.66,13987.0,125.4601,125.4986,125.2829,125.2829,13987.0
2018-04-05 13:05:00,162.66,162.77,162.53,162.75,13337.0,125.2829,125.3676,125.1828,125.3522,13337.0
2018-04-05 13:10:00,162.75,162.8,162.55,162.73,8207.0,125.3522,125.3907,125.1982,125.3368,8207.0
2018-04-05 13:15:00,162.7,162.72,162.44,162.66,10452.0,125.3137,125.3291,125.1135,125.2829,10452.0
2018-04-05 13:20:00,162.58,162.67,162.23,162.29,35872.0,125.2213,125.2906,124.9517,124.9979,35872.0
2018-04-05 13:25:00,162.31,162.55,162.28,162.55,13219.0,125.0133,125.1982,124.9902,125.1982,13219.0
2018-04-05 13:30:00,162.54,162.84,162.48,162.76,15826.0,125.1905,125.4216,125.1443,125.3599,15826.0
2018-04-05 13:35:00,162.76,162.91,162.5,162.5,12434.0,125.3599,125.4755,125.1597,125.1597,12434.0
2018-04-05 13:40:00,162.4,162.4,161.92,162.08,11091.0,125.0827,125.0827,124.713,124.8362,11091.0
2018-04-05 13:45:00,162.09,162.25,162.02,162.18,10568.0,124.8439,124.9671,124.79,124.9132,10568.0
2018-04-05 13:50:00,162.21,162.53,162.18,162.35,8665.0,124.9363,125.1828,124.9132,125.0441,8665.0
2018-04-05 13:55:00,162.31,162.34,162.2,162.31,12088.0,125.0133,125.0364,124.9286,125.0133,12088.0
2018-04-05 14:00:00,162.36,162.61,162.22,162.43,52176.0,125.0518,125.2444,124.944,125.1058,52176.0
2018-04-05 14:05:00,162.4,162.52,162.34,162.52,25257.0,125.0827,125.1751,125.0364,125.1751,25257.0
2018-04-05 14:10:00,162.52,162.84,162.48,162.63,15315.0,125.1751,125.4216,125.1443,125.2598,15315.0
2018-04-05 14:15:00,162.67,162.99,162.62,162.99,8476.0,125.2906,125.5371,125.2521,125.5371,8476.0
2018-04-05 14:20:00,163.0,163.14,162.88,163.14,20078.0,125.5448,125.6526,125.4524,125.6526,20078.0
2018-04-05 14:25:00,163.14,163.14,163.03,163.09,12270.0,125.6526,125.6526,125.5679,125.6141,12270.0
2018-04-05 14:30:00,163.07,163.17,163.02,163.15,11342.0,125.5987,125.6757,125.5602,125.6603,11342.0
2018-04-05 14:35:00,163.18,163.33,163.14,163.29,14220.0,125.6834,125.799,125.6526,125.7681,14220.0
2018-04-05 14:40:00,163.33,163.37,163.08,163.3,15464.0,125.799,125.8298,125.6064,125.7758,15464.0
2018-04-05 14:45:00,163.33,163.6,163.33,163.46,10600.0,125.799,126.0069,125.799,125.8991,10600.0
2018-04-05 14:50:00,163.42,163.69,163.35,163.69,12870.0,125.8683,126.0762,125.8144,126.0762,12870.0
2018-04-05 14:55:00,163.69,163.77,163.4,163.42,11563.0,126.0762,126.1378,125.8529,125.8683,11563.0
2018-04-05 15:00:00,163.45,163.51,163.29,163.29,12777.0,125.8914,125.9376,125.7681,125.7681,12777.0
2018-04-05 15:05:00,163.31,163.73,163.29,163.72,11282.0,125.7836,126.107,125.7681,126.0993,11282.0
2018-04-05 15:10:00,163.74,163.9,163.74,163.87,17249.0,126.1147,126.238,126.1147,126.2149,17249.0
2018-04-05 15:15:00,163.9,164.04,163.85,163.94,33857.0,126.238,126.3458,126.1995,126.2688,33857.0
2018-04-05 15:20:00,163.95,164.11,163.64,163.64,19005.0,126.2765,126.3997,126.0377,126.0377,19005.0
2018-04-05 15:25:00,163.63,163.73,163.46,163.71,17850.0,126.03,126.107,125.8991,126.0916,17850.0
2018-04-05 15:30:00,163.74,163.76,163.18,163.21,37811.0,126.1147,126.1301,125.6834,125.7065,37811.0
2018-04-05 15:35:00,163.22,163.26,162.8,162.84,26983.0,125.7142,125.745,125.3907,125.4216,26983.0
2018-04-05 15:40:00,162.84,163.4,162.83,163.29,27431.0,125.4216,125.8529,125.4138,125.7681,27431.0
2018-04-05 15:45:00,163.27,163.65,163.25,163.41,40459.0,125.7527,126.0454,125.7373,125.8606,40459.0
2018-04-05 15:50:00,163.43,163.51,163.15,163.49,73209.0,125.876,125.9376,125.6603,125.9222,73209.0
2018-04-05 15:55:00,163.49,163.49,162.98,162.98,85121.0,125.9222,125.9222,125.5294,125.5294,85121.0
2018-04-06 09:30:00,161.83,162.03,160.36,160.68,36348.0,124.6436,124.7977,123.5114,123.7579,36348.0
2018-04-06 09:35:00,160.85,161.69,160.68,161.68,14851.0,123.8888,124.5358,123.7579,124.5281,14851.0
2018-04-06 09:40:00,161.56,161.63,161.1,161.37,16000.0,124.4357,124.4896,124.0814,124.2893,16000.0
2018-04-06 09:45:00,161.4,161.62,161.23,161.5,8959.0,124.3124,124.4819,124.1815,124.3895,8959.0
2018-04-06 09:50:00,161.57,161.9,161.57,161.6,6800.0,124.4434,124.6976,124.4434,124.4665,6800.0
2018-04-06 09:55:00,161.6,161.6,161.19,161.21,9600.0,124.4665,124.4665,124.1507,124.1661,9600.0
2018-04-06 10:00:00,161.26,161.46,160.91,160.91,10386.0,124.2046,124.3587,123.935,123.935,10386.0
2018-04-06 10:05:00,161.04,161.04,160.73,160.78,6999.0,124.0352,124.0352,123.7964,123.8349,6999.0
2018-04-06 10:10:00,160.74,160.99,160.72,160.99,7080.0,123.8041,123.9967,123.7887,123.9967,7080.0
2018-04-06 10:15:00,160.98,161.25,160.81,161.25,15350.0,123.989,124.1969,123.858,124.1969,15350.0
2018-04-06 10:20:00,161.28,161.62,161.28,161.37,10985.0,124.22,124.4819,124.22,124.2893,10985.0
2018-04-06 10:25:00,161.43,161.66,161.36,161.43,7150.0,124.3356,124.5127,124.2816,124.3356,7150.0
2018-04-06 10:30:00,161.44,161.51,160.89,160.91,5300.0,124.3433,124.3972,123.9196,123.935,5300.0
2018-04-06 10:35:00,160.95,161.08,160.72,160.9,12805.0,123.9658,124.066,123.7887,123.9273,12805.0
2018-04-06 10:40:00,160.87,160.91,160.7,160.76,9466.0,123.9042,123.935,123.7733,123.8195,9466.0
2018-04-06 10:45:00,160.7,160.7,160.3,160.49,6101.0,123.7733,123.7733,123.4652,123.6115,6101.0
2018-04-06 10:50:00,160.49,160.58,160.29,160.45,5315.0,123.6115,123.6809,123.4575,123.5807,5315.0
2018-04-06 10:55:00,160.48,160.69,160.3,160.36,6488.0,123.6038,123.7656,123.4652,123.5114,6488.0
2018-04-06 11:00:00,160.27,160.28,159.9,160.06,8593.0,123.4421,123.4498,123.1571,123.2804,8593.0
2018-04-06 11:05:00,159.95,160.04,159.77,159.87,7833.0,123.1956,123.265,123.057,123.134,7833.0
2018-04-06 11:10:00,159.81,160.21,159.8,160.01,8337.0,123.0878,123.3959,123.0801,123.2418,8337.0
2018-04-06 11:15:00,160.02,160.3,159.95,160.07,10692.0,123.2495,123.4652,123.1956,123.2881,10692.0
2018-04-06 11:20:00,159.98,160.07,159.61,159.61,7076.0,123.2187,123.2881,122.9338,122.9338,7076.0
2018-04-06 11:25:00,159.67,160.13,159.67,160.13,8386.0,122.98,123.3343,122.98,123.3343,8386.0
2018-04-06 11:30:00,160.13,160.57,160.11,160.53,6200.0,123.3343,123.6732,123.3189,123.6424,6200.0
2018-04-06 11:35:00,160.63,160.64,160.3,160.51,6312.0,123.7194,123.7271,123.4652,123.627,6312.0
2018-04-06 11:40:00,160.55,160.73,160.29,160.29,4704.0,123.6578,123.7964,123.4575,123.4575,4704.0
2018-04-06 11:45:00,160.31,160.33,160.04,160.04,4640.0,123.4729,123.4883,123.265,123.265,4640.0
2018-04-06 11:50:00,159.99,160.47,159.92,160.3,4983.0,123.2264,123.5961,123.1725,123.4652,4983.0
2018-04-06 11:55:00,160.45,160.78,160.45,160.68,5858.0,123.5807,123.8349,123.5807,123.7579,5858.0
2018-04-06 12:00:00,160.68,160.68,160.21,160.22,3350.0,123.7579,123.7579,123.3959,123.4036,3350.0
2018-04-06 12:05:00,160.23,160.59,160.2,160.45,4933.0,123.4113,123.6886,123.3882,123.5807,4933.0
2018-04-06 12:10:00,160.34,160.38,160.09,160.23,3302.0,123.496,123.5268,123.3035,123.4113,3302.0
2018-04-06 12:15:00,160.16,160.3,160.06,160.06,3400.0,123.3574,123.4652,123.2804,123.2804,3400.0
2018-04-06 12:20:00,159.99,160.12,159.89,159.97,2968.0,123.2264,123.3266,123.1494,123.211,2968.0
2018-04-06 12:25:00,159.98,160.04,159.84,159.94,3992.0,123.2187,123.265,123.1109,123.1879,3992.0
2018-04-06 12:30:00,159.95,160.3,159.95,160.18,4267.0,123.1956,123.4652,123.1956,123.3728,4267.0
2018-04-06 12:35:00,160.15,160.58,160.15,160.48,3150.0,123.3497,123.6809,123.3497,123.6038,3150.0
2018-04-06 12:40:00,160.58,160.81,160.58,160.63,2690.0,123.6809,123.858,123.6809,123.7194,2690.0
2018-04-06 12:45:00,160.54,160.54,160.23,160.33,7898.0,123.6501,123.6501,123.4113,123.4883,7898.0
2018-04-06 12:50:00,160.26,160.54,160.07,160.54,7009.0,123.4344,123.6501,123.2881,123.6501,7009.0
2018-04-06 12:55:00,160.58,160.68,160.5,160.62,2651.0,123.6809,123.7579,123.6193,123.7117,2651.0
2018-04-06 13:00:00,160.52,160.56,160.33,160.47,7019.0,123.6347,123.6655,123.4883,123.5961,7019.0
2018-04-06 13:05:00,160.42,160.43,160.06,160.11,7514.0,123.5576,123.5653,123.2804,123.3189,7514.0
2018-04-06 13:10:00,160.04,160.1,159.87,159.99,5700.0,123.265,123.3112,123.134,123.2264,5700.0
2018-04-06 13:15:00,160.09,160.13,159.82,160.12,3264.0,123.3035,123.3343,123.0955,123.3266,3264.0
2018-04-06 13:20:00,160.18,160.18,159.99,159.99,2668.0,123.3728,123.3728,123.2264,123.2264,2668.0
2018-04-06 13:25:00,160.03,160.41,160.03,160.37,3983.0,123.2573,123.5499,123.2573,123.5191,3983.0
2018-04-06 13:30:00,160.37,160.49,160.17,160.17,3350.0,123.5191,123.6115,123.3651,123.3651,3350.0
2018-04-06 13:35:00,160.12,160.34,159.99,160.16,8178.0,123.3266,123.496,123.2264,123.3574,8178.0
2018-04-06 13:40:00,160.05,160.17,159.84,159.95,2608.0,123.2727,123.3651,123.1109,123.1956,2608.0
2018-04-06 13:45:00,159.9,159.95,159.51,159.57,10262.0,123.1571,123.1956,122.8567,122.903,10262.0
2018-04-06 13:50:00,159.62,159.7,159.21,159.21,4115.0,122.9415,123.0031,122.6257,122.6257,4115.0
2018-04-06 13:55:00,159.29,159.38,159.08,159.28,8374.0,122.6873,122.7566,122.5255,122.6796,8374.0
2018-04-06 14:00:00,159.01,159.18,158.69,158.69,15880.0,122.4716,122.6026,122.2252,122.2252,15880.0
2018-04-06 14:05:00,158.86,158.87,158.45,158.59,27120.0,122.3561,122.3638,122.0403,122.1481,27120.0
2018-04-06 14:10:00,158.69,159.16,158.65,159.01,11997.0,122.2252,122.5872,122.1944,122.4716,11997.0
2018-04-06 14:15:00,158.97,158.97,158.8,158.8,9983.0,122.4408,122.4408,122.3099,122.3099,9983.0
2018-04-06 14:20:00,158.9,159.06,158.78,158.84,5366.0,122.3869,122.5101,122.2945,122.3407,5366.0
2018-04-06 14:25:00,158.8,158.84,158.23,158.41,8695.0,122.3099,122.3407,121.8709,122.0095,8695.0
2018-04-06 14:30:00,158.29,158.44,158.01,158.01,7251.0,121.9171,122.0326,121.7014,121.7014,7251.0
2018-04-06 14:35:00,158.08,158.31,157.81,157.97,13322.0,121.7553,121.9325,121.5474,121.6706,13322.0
2018-04-06 14:40:00,157.92,158.23,157.78,158.1,4804.0,121.6321,121.8709,121.5243,121.7707,4804.0
2018-04-06 14:45:00,157.98,158.15,157.72,157.85,4520.0,121.6783,121.8093,121.4781,121.5782,4520.0
2018-04-06 14:50:00,157.78,157.88,157.4,157.62,8035.0,121.5243,121.6013,121.2316,121.401,8035.0
2018-04-06 14:55:00,157.61,157.65,157.24,157.6,12009.0,121.3933,121.4241,121.1084,121.3856,12009.0
2018-04-06 15:00:00,157.72,158.0,157.33,157.33,6377.0,121.4781,121.6937,121.1777,121.1777,6377.0
2018-04-06 15:05:00,157.27,157.63,157.17,157.56,11065.0,121.1315,121.4087,121.0544,121.3548,11065.0
2018-04-06 15:10:00,157.57,157.9,157.57,157.89,6050.0,121.3625,121.6167,121.3625,121.609,6050.0
2018-04-06 15:15:00,157.96,158.07,157.54,157.66,8618.0,121.6629,121.7476,121.3394,121.4318,8618.0
2018-04-06 15:20:00,157.67,157.96,157.63,157.78,9445.0,121.4395,121.6629,121.4087,121.5243,9445.0
2018-04-06 15:25:00,157.73,157.82,157.5,157.65,11667.0,121.4858,121.5551,121.3086,121.4241,11667.0
2018-04-06 15:30:00,157.56,158.08,157.49,157.96,16910.0,121.3548,121.7553,121.3009,121.6629,16910.0
2018-04-06 15:35:00,157.96,158.46,157.95,158.31,16879.0,121.6629,122.048,121.6552,121.9325,16879.0
2018-04-06 15:40:00,158.32,158.61,158.29,158.5,20422.0,121.9402,122.1635,121.9171,122.0788,20422.0
2018-04-06 15:45:00,158.5,158.59,157.97,158.07,22290.0,122.0788,122.1481,121.6706,121.7476,22290.0
2018-04-06 15:50:00,158.1,158.96,158.1,158.73,29987.0,121.7707,122.4331,121.7707,122.256,29987.0
2018-04-06 15:55:00,158.68,158.71,158.21,158.26,65953.0,122.2175,122.2406,121.8555,121.894,65953.0
2018-04-09 09:30:00,158.72,159.2,158.69,159.14,22692.0,122.2483,122.618,122.2252,122.5718,22692.0
2018-04-09 09:35:00,159.26,159.43,158.66,158.76,12789.0,122.6642,122.7951,122.2021,122.2791,12789.0
2018-04-09 09:40:00,158.66,158.66,158.11,158.27,9260.0,122.2021,122.2021,121.7784,121.9017,9260.0
2018-04-09 09:45:00,158.38,158.99,158.38,158.98,12597.0,121.9864,122.4562,121.9864,122.4485,12597.0
2018-04-09 09:50:00,158.97,159.75,158.95,159.75,5480.0,122.4408,123.0416,122.4254,123.0416,5480.0
2018-04-09 09:55:00,159.53,159.55,159.35,159.52,5577.0,122.8721,122.8875,122.7335,122.8644,5577.0
2018-04-09 10:00:00,159.47,159.76,159.46,159.76,8715.0,122.8259,123.0493,122.8182,123.0493,8715.0
2018-04-09 10:05:00,159.82,159.88,159.35,159.35,6520.0,123.0955,123.1417,122.7335,122.7335,6520.0
2018-04-09 10:10:00,159.4,159.48,159.14,159.15,13212.0,122.772,122.8336,122.5718,122.5795,13212.0
2018-04-09 10:15:00,159.22,159.33,159.02,159.02,7692.0,122.6334,122.7181,122.4793,122.4793,7692.0
2018-04-09 10:20:00,159.01,159.42,158.94,159.42,15243.0,122.4716,122.7874,122.4177,122.7874,15243.0
2018-04-09 10:25:00,159.44,159.51,159.23,159.51,5900.0,122.8028,122.8567,122.6411,122.8567,5900.0
2018-04-09 10:30:00,159.58,159.82,159.53,159.56,19708.0,122.9107,123.0955,122.8721,122.8953,19708.0
2018-04-09 10:35:00,159.57,159.71,159.45,159.67,17100.0,122.903,123.0108,122.8105,122.98,17100.0
2018-04-09 10:40:00,159.71,160.07,159.58,159.78,8622.0,123.0108,123.2881,122.9107,123.0647,8622.0
2018-04-09 10:45:00,159.98,160.02,159.77,159.79,4399.0,123.2187,123.2495,123.057,123.0724,4399.0
2018-04-09 10:50:00,159.82,160.06,159.82,159.99,3703.0,123.0955,123.2804,123.0955,123.2264,3703.0
2018-04-09 10:55:00,159.95,160.35,159.95,160.19,6564.0,123.1956,123.5037,123.1956,123.3805,6564.0
2018-04-09 11:00:00,160.18,160.29,159.92,160.15,11936.0,123.3728,123.4575,123.1725,123.3497,11936.0
2018-04-09 11:05:00,160.11,160.27,160.08,160.09,11000.0,123.3189,123.4421,123.2958,123.3035,11000.0
2018-04-09 11:10:00,160.16,160.25,160.0,160.04,12554.0,123.3574,123.4267,123.2341,123.265,12554.0
2018-04-09 11:15:00,160.04,160.22,160.04,160.22,83164.0,123.265,123.4036,123.265,123.4036,83164.0
2018-04-09 11:20:00,160.09,160.27,160.09,160.11,6650.0,123.3035,123.4421,123.3035,123.3189,6650.0
2018-04-09 11:25:00,160.1,160.24,160.1,160.17,5033.0,123.3112,123.419,123.3112,123.3651,5033.0
2018-04-09 11:30:00,160.3,160.66,160.3,160.59,5538.0,123.4652,123.7425,123.4652,123.6886,5538.0
2018-04-09 11:35:00,160.59,160.61,160.2,160.2,14084.0,123.6886,123.704,123.3882,123.3882,14084.0
2018-04-09 11:40:00,160.31,160.9,160.31,160.9,16246.0,123.4729,123.9273,123.4729,123.9273,16246.0
2018-04-09 11:45:00,160.91,161.14,160.91,161.13,6082.0,123.935,124.1122,123.935,124.1045,6082.0
2018-04-09 11:50:00,161.15,161.15,160.76,160.82,13820.0,124.1199,124.1199,123.8195,123.8657,13820.0
2018-04-09 11:55:00,160.82,160.86,160.59,160.72,13908.0,123.8657,123.8965,123.6886,123.7887,13908.0
2018-04-09 12:00:00,160.73,160.97,160.7,160.85,2200.0,123.7964,123.9813,123.7733,123.8888,2200.0
2018-04-09 12:05:00,160.82,161.11,160.82,161.03,4610.0,123.8657,124.0891,123.8657,124.0275,4610.0
2018-04-09 12:10:00,161.0,161.12,161.0,161.02,2300.0,124.0044,124.0968,124.0044,124.0198,2300.0
2018-04-09 12:15:00,161.03,161.09,160.92,160.96,11390.0,124.0275,124.0737,123.9427,123.9735,11390.0
2018-04-09 12:20:00,160.97,161.03,160.91,161.03,6105.0,123.9813,124.0275,123.935,124.0275,6105.0
2018-04-09 12:25:00,161.03,161.14,160.98,161.07,7827.0,124.0275,124.1122,123.989,124.0583,7827.0
2018-04-09 12:30:00,161.07,161.07,161.0,161.03,7105.0,124.0583,124.0583,124.0044,124.0275,7105.0
2018-04-09 12:35:00,161.01,161.18,160.85,160.87,10200.0,124.0121,124.143,123.8888,123.9042,10200.0
2018-04-09 12:40:00,160.87,161.0,160.78,161.0,5709.0,123.9042,124.0044,123.8349,124.0044,5709.0
2018-04-09 12:45:00,161.04,161.22,161.01,161.22,3259.0,124.0352,124.1738,124.0121,124.1738,3259.0
2018-04-09 12:50:00,161.3,161.33,161.24,161.27,3208.0,124.2354,124.2585,124.1892,124.2123,3208.0
2018-04-09 12:55:00,161.31,161.33,161.18,161.31,4808.0,124.2431,124.2585,124.143,124.2431,4808.0
2018-04-09 13:00:00,161.31,161.64,161.31,161.64,5301.0,124.2431,124.4973,124.2431,124.4973,5301.0
2018-04-09 13:05:00,161.62,161.89,161.61,161.83,6209.0,124.4819,124.6898,124.4742,124.6436,6209.0
2018-04-09 13:10:00,161.79,161.83,161.68,161.78,7643.0,124.6128,124.6436,124.5281,124.6051,7643.0
2018-04-09 13:15:00,161.67,161.81,161.64,161.74,6176.0,124.5204,124.6282,124.4973,124.5743,6176.0
2018-04-09 13:20:00,161.75,161.92,161.68,161.9,9593.0,124.582,124.713,124.5281,124.6976,9593.0
2018-04-09 13:25:00,161.92,162.0,161.82,162.0,3951.0,124.713,124.7746,124.6359,124.7746,3951.0
2018-04-09 13:30:00,161.96,162.03,161.88,162.03,6849.0,124.7438,124.7977,124.6821,124.7977,6849.0
2018-04-09 13:35:00,162.0,162.01,161.7,161.92,4800.0,124.7746,124.7823,124.5435,124.713,4800.0
2018-04-09 13:40:00,161.87,161.98,161.74,161.9,4976.0,124.6744,124.7592,124.5743,124.6976,4976.0
2018-04-09 13:45:00,161.9,162.05,161.89,162.0,20098.0,124.6976,124.8131,124.6898,124.7746,20098.0
2018-04-09 13:50:00,162.0,162.28,161.99,162.24,6200.0,124.7746,124.9902,124.7669,124.9594,6200.0
2018-04-09 13:55:00,162.25,162.43,162.25,162.35,5475.0,124.9671,125.1058,124.9671,125.0441,5475.0
2018-04-09 14:00:00,162.34,162.34,161.95,161.95,14013.0,125.0364,125.0364,124.7361,124.7361,14013.0
2018-04-09 14:05:00,161.88,161.88,161.57,161.57,5600.0,124.6821,124.6821,124.4434,124.4434,5600.0
2018-04-09 14:10:00,161.57,161.8,161.56,161.75,10203.0,124.4434,124.6205,124.4357,124.582,10203.0
2018-04-09 14:15:00,161.74,161.75,161.54,161.75,3893.0,124.5743,124.582,124.4203,124.582,3893.0
2018-04-09 14:20:00,161.81,161.83,161.43,161.43,11107.0,124.6282,124.6436,124.3356,124.3356,11107.0
2018-04-09 14:25:00,161.5,161.51,161.26,161.33,9977.0,124.3895,124.3972,124.2046,124.2585,9977.0
2018-04-09 14:30:00,161.31,161.5,161.25,161.47,8739.0,124.2431,124.3895,124.1969,124.3664,8739.0
2018-04-09 14:35:00,161.49,161.52,161.15,161.35,11023.0,124.3818,124.4049,124.1199,124.2739,11023.0
2018-04-09 14:40:00,161.38,161.42,161.08,161.15,8153.0,124.297,124.3278,124.066,124.1199,8153.0
2018-04-09 14:45:00,161.14,161.36,161.12,161.32,4750.0,124.1122,124.2816,124.0968,124.2508,4750.0
2018-04-09 14:50:00,161.3,161.44,161.26,161.37,3746.0,124.2354,124.3433,124.2046,124.2893,3746.0
2018-04-09 14:55:00,161.4,161.61,161.4,161.54,5863.0,124.3124,124.4742,124.3124,124.4203,5863.0
2018-04-09 15:00:00,161.55,161.59,161.42,161.59,6399.0,124.428,124.4588,124.3278,124.4588,6399.0
2018-04-09 15:05:00,161.54,161.7,161.49,161.64,12151.0,124.4203,124.5435,124.3818,124.4973,12151.0
2018-04-09 15:10:00,161.68,161.73,161.38,161.38,9591.0,124.5281,124.5666,124.297,124.297,9591.0
2018-04-09 15:15:00,161.35,161.35,160.97,161.02,15187.0,124.2739,124.2739,123.9813,124.0198,15187.0
2018-04-09 15:20:00,160.94,160.97,160.58,160.77,8258.0,123.9581,123.9813,123.6809,123.8272,8258.0
2018-04-09 15:25:00,160.75,160.86,160.62,160.73,6334.0,123.8118,123.8965,123.7117,123.7964,6334.0
2018-04-09 15:30:00,160.7,160.75,160.37,160.37,9623.0,123.7733,123.8118,123.5191,123.5191,9623.0
2018-04-09 15:35:00,160.4,160.4,160.26,160.34,7339.0,123.5422,123.5422,123.4344,123.496,7339.0
2018-04-09 15:40:00,160.26,160.26,160.0,160.16,12371.0,123.4344,123.4344,123.2341,123.3574,12371.0
2018-04-09 15:45:00,160.16,160.29,159.66,159.67,17195.0,123.3574,123.4575,122.9723,122.98,17195.0
2018-04-09 15:50:00,159.68,159.84,159.59,159.72,27835.0,122.9877,123.1109,122.9184,123.0185,27835.0
2018-04-09 15:55:00,159.7,159.73,158.96,159.11,65875.0,123.0031,123.0262,122.4331,122.5487,65875.0
2018-04-10 09:30:00,161.31,162.09,160.93,161.12,41264.0,124.2431,124.8439,123.9504,124.0968,41264.0
2018-04-10 09:35:00,161.14,161.99,161.06,161.89,13047.0,124.1122,124.7669,124.0506,124.6898,13047.0
2018-04-10 09:40:00,161.97,162.04,161.31,161.6,17568.0,124.7515,124.8054,124.2431,124.4665,17568.0
2018-04-10 09:45:00,161.62,161.92,161.34,161.64,54654.0,124.4819,124.713,124.2662,124.4973,54654.0
2018-04-10 09:50:00,161.63,161.85,161.42,161.42,10089.0,124.4896,124.659,124.3278,124.3278,10089.0
2018-04-10 09:55:00,161.54,161.74,161.34,161.71,18914.0,124.4203,124.5743,124.2662,124.5512,18914.0
2018-04-10 10:00:00,161.76,161.87,161.29,161.56,10700.0,124.5897,124.6744,124.2277,124.4357,10700.0
2018-04-10 10:05:00,161.49,161.74,161.38,161.74,5450.0,124.3818,124.5743,124.297,124.5743,5450.0
2018-04-10 10:10:00,161.6,162.22,161.59,161.87,11069.0,124.4665,124.944,124.4588,124.6744,11069.0
2018-04-10 10:15:00,161.87,162.2,161.87,162.17,5596.0,124.6744,124.9286,124.6744,124.9055,5596.0
2018-04-10 10:20:00,162.22,162.65,162.1,162.57,14941.0,124.944,125.2752,124.8516,125.2136,14941.0
2018-04-10 10:25:00,162.63,162.82,162.57,162.58,18671.0,125.2598,125.4061,125.2136,125.2213,18671.0
2018-04-10 10:30:00,162.63,162.76,162.45,162.62,31314.0,125.2598,125.3599,125.1212,125.2521,31314.0
2018-04-10 10:35:00,162.58,162.72,162.49,162.49,17384.0,125.2213,125.3291,125.152,125.152,17384.0
2018-04-10 10:40:00,162.49,162.66,162.47,162.62,12144.0,125.152,125.2829,125.1366,125.2521,12144.0
2018-04-10 10:45:00,162.64,162.7,162.54,162.59,21808.0,125.2675,125.3137,125.1905,125.229,21808.0
2018-04-10 10:50:00,162.62,162.71,162.52,162.65,36864.0,125.2521,125.3214,125.1751,125.2752,36864.0
2018-04-10 10:55:00,162.64,162.83,162.52,162.69,43993.0,125.2675,125.4138,125.1751,125.306,43993.0
2018-04-10 11:00:00,162.74,162.83,162.64,162.7,24489.0,125.3445,125.4138,125.2675,125.3137,24489.0
2018-04-10 11:05:00,162.75,162.82,162.59,162.69,34407.0,125.3522,125.4061,125.229,125.306,34407.0
2018-04-10 11:10:00,162.65,162.8,162.56,162.8,24151.0,125.2752,125.3907,125.2059,125.3907,24151.0
2018-04-10 11:15:00,162.87,163.11,162.87,162.9,23851.0,125.4447,125.6295,125.4447,125.4678,23851.0
2018-04-10 11:20:00,162.91,163.13,162.84,163.08,15905.0,125.4755,125.6449,125.4216,125.6064,15905.0
2018-04-10 11:25:00,163.1,163.3,163.1,163.2,9807.0,125.6218,125.7758,125.6218,125.6988,9807.0
2018-04-10 11:30:00,163.22,163.68,163.22,163.67,10570.0,125.7142,126.0685,125.7142,126.0608,10570.0
2018-04-10 11:35:00,163.69,163.78,163.57,163.78,13652.0,126.0762,126.1456,125.9838,126.1456,13652.0
2018-04-10 11:40:00,163.83,164.26,163.81,163.92,33702.0,126.1841,126.5153,126.1687,126.2534,33702.0
2018-04-10 11:45:00,163.87,163.87,163.34,163.64,17729.0,126.2149,126.2149,125.8067,126.0377,17729.0
2018-04-10 11:50:00,163.64,163.89,163.61,163.86,11079.0,126.0377,126.2303,126.0146,126.2072,11079.0
2018-04-10 11:55:00,163.91,164.14,163.91,164.08,8518.0,126.2457,126.4228,126.2457,126.3766,8518.0
2018-04-10 12:00:00,164.11,164.15,163.87,163.95,10096.0,126.3997,126.4305,126.2149,126.2765,10096.0
2018-04-10 12:05:00,163.98,164.06,163.78,164.0,9196.0,126.2996,126.3612,126.1456,126.315,9196.0
2018-04-10 12:10:00,164.03,164.08,163.88,163.94,6720.0,126.3381,126.3766,126.2226,126.2688,6720.0
2018-04-10 12:15:00,163.9,163.91,163.69,163.74,17350.0,126.238,126.2457,126.0762,126.1147,17350.0
2018-04-10 12:20:00,163.73,163.81,163.57,163.57,10579.0,126.107,126.1687,125.9838,125.9838,10579.0
2018-04-10 12:25:00,163.54,163.55,162.86,163.0,19977.0,125.9607,125.9684,125.437,125.5448,19977.0
2018-04-10 12:30:00,162.94,163.68,162.93,163.54,13709.0,125.4986,126.0685,125.4909,125.9607,13709.0
2018-04-10 12:35:00,163.52,163.66,163.48,163.62,8449.0,125.9453,126.0531,125.9145,126.0223,8449.0
2018-04-10 12:40:00,163.63,163.63,163.28,163.35,9582.0,126.03,126.03,125.7604,125.8144,9582.0
2018-04-10 12:45:00,163.32,163.51,163.02,163.45,12568.0,125.7913,125.9376,125.5602,125.8914,12568.0
2018-04-10 12:50:00,163.41,163.41,163.16,163.25,8085.0,125.8606,125.8606,125.668,125.7373,8085.0
2018-04-10 12:55:00,163.28,163.39,163.15,163.15,6558.0,125.7604,125.8452,125.6603,125.6603,6558.0
2018-04-10 13:00:00,163.19,163.39,163.0,163.3,28611.0,125.6911,125.8452,125.5448,125.7758,28611.0
2018-04-10 13:05:00,163.28,163.52,163.24,163.45,5885.0,125.7604,125.9453,125.7296,125.8914,5885.0
2018-04-10 13:10:00,163.5,163.83,163.5,163.8,5434.0,125.9299,126.1841,125.9299,126.161,5434.0
2018-04-10 13:15:00,163.78,163.88,163.67,163.71,11006.0,126.1456,126.2226,126.0608,126.0916,11006.0
2018-04-10 13:20:00,163.61,163.97,163.61,163.9,6315.0,126.0146,126.2919,126.0146,126.238,6315.0
2018-04-10 13:25:00,163.91,163.93,163.74,163.92,5299.0,126.2457,126.2611,126.1147,126.2534,5299.0
2018-04-10 13:30:00,163.89,164.09,163.71,164.0,12083.0,126.2303,126.3843,126.0916,126.315,12083.0
2018-04-10 13:35:00,164.01,164.1,163.92,164.02,5703.0,126.3227,126.392,126.2534,126.3304,5703.0
2018-04-10 13:40:00,163.97,164.0,163.77,163.78,9600.0,126.2919,126.315,126.1378,126.1456,9600.0
2018-04-10 13:45:00,163.79,163.81,163.36,163.43,10870.0,126.1533,126.1687,125.8221,125.876,10870.0
2018-04-10 13:50:00,163.48,163.65,163.38,163.65,4856.0,125.9145,126.0454,125.8375,126.0454,4856.0
2018-04-10 13:55:00,163.65,163.9,163.61,163.88,8308.0,126.0454,126.238,126.0146,126.2226,8308.0
2018-04-10 14:00:00,163.91,163.91,163.74,163.86,7255.0,126.2457,126.2457,126.1147,126.2072,7255.0
2018-04-10 14:05:00,163.81,164.0,163.78,163.99,5300.0,126.1687,126.315,126.1456,126.3073,5300.0
2018-04-10 14:10:00,164.03,164.2,163.98,164.08,5551.0,126.3381,126.469,126.2996,126.3766,5551.0
2018-04-10 14:15:00,164.09,164.19,163.96,163.96,7400.0,126.3843,126.4613,126.2842,126.2842,7400.0
2018-04-10 14:20:00,164.0,164.15,163.99,164.09,8170.0,126.315,126.4305,126.3073,126.3843,8170.0
2018-04-10 14:25:00,164.07,164.18,163.89,163.93,14645.0,126.3689,126.4536,126.2303,126.2611,14645.0
2018-04-10 14:30:00,163.91,164.23,163.91,164.21,4232.0,126.2457,126.4921,126.2457,126.4767,4232.0
2018-04-10 14:35:00,164.17,164.22,163.68,163.8,20327.0,126.4459,126.4844,126.0685,126.161,20327.0
2018-04-10 14:40:00,163.73,163.73,163.38,163.61,15423.0,126.107,126.107,125.8375,126.0146,15423.0
2018-04-10 14:45:00,163.58,163.9,163.54,163.6,7273.0,125.9915,126.238,125.9607,126.0069,7273.0
2018-04-10 14:50:00,163.58,164.0,163.53,163.88,11947.0,125.9915,126.315,125.953,126.2226,11947.0
2018-04-10 14:55:00,163.87,164.13,163.8,164.13,8548.0,126.2149,126.4151,126.161,126.4151,8548.0
2018-04-10 15:00:00,164.15,164.24,163.89,163.97,18514.0,126.4305,126.4998,126.2303,126.2919,18514.0
2018-04-10 15:05:00,163.96,164.35,163.95,164.33,11970.0,126.2842,126.5846,126.2765,126.5692,11970.0
2018-04-10 15:10:00,164.35,164.54,164.29,164.35,15380.0,126.5846,126.7309,126.5384,126.5846,15380.0
2018-04-10 15:15:00,164.35,164.5,164.19,164.5,13067.0,126.5846,126.7001,126.4613,126.7001,13067.0
2018-04-10 15:20:00,164.51,164.58,164.02,164.02,19316.0,126.7078,126.7617,126.3304,126.3304,19316.0
2018-04-10 15:25:00,164.02,164.23,163.91,164.22,15300.0,126.3304,126.4921,126.2457,126.4844,15300.0
2018-04-10 15:30:00,164.22,164.22,163.84,163.9,18494.0,126.4844,126.4844,126.1918,126.238,18494.0
2018-04-10 15:35:00,163.93,164.07,163.89,164.07,18128.0,126.2611,126.3689,126.2303,126.3689,18128.0
2018-04-10 15:40:00,164.08,164.2,164.07,164.12,23142.0,126.3766,126.469,126.3689,126.4074,23142.0
2018-04-10 15:45:00,164.15,164.27,164.11,164.12,44411.0,126.4305,126.523,126.3997,126.4074,44411.0
2018-04-10 15:50:00,164.16,164.16,163.75,163.78,47656.0,126.4382,126.4382,126.1224,126.1456,47656.0
2018-04-10 15:55:00,163.76,163.79,163.45,163.59,83140.0,126.1301,126.1533,125.8914,125.9992,83140.0
2018-04-11 09:30:00,162.02,162.52,161.31,161.61,41404.0,124.79,125.1751,124.2431,124.4742,41404.0
2018-04-11 09:35:00,161.5,161.74,161.25,161.7,29788.0,124.3895,124.5743,124.1969,124.5435,29788.0
2018-04-11 09:40:00,161.7,162.2,161.68,161.99,7955.0,124.5435,124.9286,124.5281,124.7669,7955.0
2018-04-11 09:45:00,162.15,162.36,161.91,161.96,13923.0,124.8901,125.0518,124.7053,124.7438,13923.0
2018-04-11 09:50:00,161.96,162.23,161.95,162.01,13740.0,124.7438,124.9517,124.7361,124.7823,13740.0
2018-04-11 09:55:00,162.09,162.3,161.98,162.06,12806.0,124.8439,125.0056,124.7592,124.8208,12806.0
2018-04-11 10:00:00,162.0,162.31,162.0,162.16,5311.0,124.7746,125.0133,124.7746,124.8978,5311.0
2018-04-11 10:05:00,162.1,162.1,161.8,161.87,7529.0,124.8516,124.8516,124.6205,124.6744,7529.0
2018-04-11 10:10:00,161.87,161.93,161.74,161.93,4844.0,124.6744,124.7207,124.5743,124.7207,4844.0
2018-04-11 10:15:00,161.89,162.17,161.82,161.91,12928.0,124.6898,124.9055,124.6359,124.7053,12928.0
2018-04-11 10:20:00,161.85,162.02,161.73,161.92,19306.0,124.659,124.79,124.5666,124.713,19306.0
2018-04-11 10:25:00,161.95,162.25,161.89,162.2,18887.0,124.7361,124.9671,124.6898,124.9286,18887.0
2018-04-11 10:30:00,162.2,162.53,162.2,162.42,3520.0,124.9286,125.1828,124.9286,125.0981,3520.0
2018-04-11 10:35:00,162.32,162.32,161.74,161.75,28558.0,125.021,125.021,124.5743,124.582,28558.0
2018-04-11 10:40:00,161.75,161.82,161.63,161.8,10466.0,124.582,124.6359,124.4896,124.6205,10466.0
2018-04-11 10:45:00,161.84,161.94,161.65,161.71,10119.0,124.6513,124.7284,124.505,124.5512,10119.0
2018-04-11 10:50:00,161.67,161.67,161.13,161.14,7203.0,124.5204,124.5204,124.1045,124.1122,7203.0
2018-04-11 10:55:00,161.16,161.22,160.9,160.9,4192.0,124.1276,124.1738,123.9273,123.9273,4192.0
2018-04-11 11:00:00,160.76,160.84,160.63,160.75,7031.0,123.8195,123.8811,123.7194,123.8118,7031.0
2018-04-11 11:05:00,160.77,160.96,160.59,160.81,5297.0,123.8272,123.9735,123.6886,123.858,5297.0
2018-04-11 11:10:00,160.9,161.15,160.76,161.06,6000.0,123.9273,124.1199,123.8195,124.0506,6000.0
2018-04-11 11:15:00,161.16,161.27,161.05,161.16,8811.0,124.1276,124.2123,124.0429,124.1276,8811.0
2018-04-11 11:20:00,161.21,161.29,160.86,161.27,7378.0,124.1661,124.2277,123.8965,124.2123,7378.0
2018-04-11 11:25:00,161.32,161.4,161.22,161.37,4174.0,124.2508,124.3124,124.1738,124.2893,4174.0
2018-04-11 11:30:00,161.38,161.41,161.25,161.39,3212.0,124.297,124.3201,124.1969,124.3047,3212.0
2018-04-11 11:35:00,161.36,161.43,161.29,161.41,5349.0,124.2816,124.3356,124.2277,124.3201,5349.0
2018-04-11 11:40:00,161.43,161.47,161.37,161.46,6200.0,124.3356,124.3664,124.2893,124.3587,6200.0
2018-04-11 11:45:00,161.46,161.5,161.35,161.49,7234.0,124.3587,124.3895,124.2739,124.3818,7234.0
2018-04-11 11:50:00,161.47,161.94,161.46,161.93,5099.0,124.3664,124.7284,124.3587,124.7207,5099.0
2018-04-11 11:55:00,161.99,161.99,161.75,161.8,10841.0,124.7669,124.7669,124.582,124.6205,10841.0
2018-04-11 12:00:00,161.85,162.16,161.85,162.14,11864.0,124.659,124.8978,124.659,124.8824,11864.0
2018-04-11 12:05:00,162.13,162.13,161.93,161.99,8397.0,124.8747,124.8747,124.7207,124.7669,8397.0
2018-04-11 12:10:00,161.98,162.23,161.97,162.14,5658.0,124.7592,124.9517,124.7515,124.8824,5658.0
2018-04-11 12:15:00,162.16,162.16,161.93,161.95,5707.0,124.8978,124.8978,124.7207,124.7361,5707.0
2018-04-11 12:20:00,162.0,162.27,161.97,162.26,3919.0,124.7746,124.9825,124.7515,124.9748,3919.0
2018-04-11 12:25:00,162.27,162.3,162.11,162.2,2837.0,124.9825,125.0056,124.8593,124.9286,2837.0
2018-04-11 12:30:00,162.21,162.22,161.97,162.0,4797.0,124.9363,124.944,124.7515,124.7746,4797.0
2018-04-11 12:35:00,162.03,162.08,161.83,161.86,7500.0,124.7977,124.8362,124.6436,124.6667,7500.0
2018-04-11 12:40:00,161.91,162.02,161.9,162.0,3031.0,124.7053,124.79,124.6976,124.7746,3031.0
2018-04-11 12:45:00,161.99,161.99,161.74,161.81,3749.0,124.7669,124.7669,124.5743,124.6282,3749.0
2018-04-11 12:50:00,161.77,161.82,161.62,161.64,7300.0,124.5974,124.6359,124.4819,124.4973,7300.0
2018-04-11 12:55:00,161.63,161.8,161.62,161.7,4570.0,124.4896,124.6205,124.4819,124.5435,4570.0
2018-04-11 13:00:00,161.78,161.83,161.69,161.82,6800.0,124.6051,124.6436,124.5358,124.6359,6800.0
2018-04-11 13:05:00,161.86,161.88,161.57,161.73,6591.0,124.6667,124.6821,124.4434,124.5666,6591.0
2018-04-11 13:10:00,161.78,161.79,161.46,161.49,4856.0,124.6051,124.6128,124.3587,124.3818,4856.0
2018-04-11 13:15:00,161.56,161.84,161.56,161.75,10119.0,124.4357,124.6513,124.4357,124.582,10119.0
2018-04-11 13:20:00,161.75,161.78,161.69,161.69,3750.0,124.582,124.6051,124.5358,124.5358,3750.0
2018-04-11 13:25:00,161.69,161.72,161.54,161.56,3950.0,124.5358,124.5589,124.4203,124.4357,3950.0
2018-04-11 13:30:00,161.57,161.6,161.21,161.37,10803.0,124.4434,124.4665,124.1661,124.2893,10803.0
2018-04-11 13:35:00,161.39,161.5,161.33,161.48,21307.0,124.3047,124.3895,124.2585,124.3741,21307.0
2018-04-11 13:40:00,161.49,161.55,161.43,161.5,16500.0,124.3818,124.428,124.3356,124.3895,16500.0
2018-04-11 13:45:00,161.37,161.49,161.26,161.49,7370.0,124.2893,124.3818,124.2046,124.3818,7370.0
2018-04-11 13:50:00,161.48,161.48,161.34,161.4,3100.0,124.3741,124.3741,124.2662,124.3124,3100.0
2018-04-11 13:55:00,161.37,161.5,161.33,161.43,3385.0,124.2893,124.3895,124.2585,124.3356,3385.0
2018-04-11 14:00:00,161.48,161.54,161.36,161.46,4978.0,124.3741,124.4203,124.2816,124.3587,4978.0
2018-04-11 14:05:00,161.57,161.62,160.94,160.94,5300.0,124.4434,124.4819,123.9581,123.9581,5300.0
2018-04-11 14:10:00,160.96,161.32,160.95,161.17,53937.0,123.9735,124.2508,123.9658,124.1353,53937.0
2018-04-11 14:15:00,161.19,161.49,161.14,161.49,5485.0,124.1507,124.3818,124.1122,124.3818,5485.0
2018-04-11 14:20:00,161.41,161.53,161.35,161.44,2200.0,124.3201,124.4126,124.2739,124.3433,2200.0
2018-04-11 14:25:00,161.46,161.57,161.28,161.28,2153.0,124.3587,124.4434,124.22,124.22,2153.0
2018-04-11 14:30:00,161.18,161.51,161.18,161.4,6244.0,124.143,124.3972,124.143,124.3124,6244.0
2018-04-11 14:35:00,161.31,161.44,161.24,161.37,1920.0,124.2431,124.3433,124.1892,124.2893,1920.0
2018-04-11 14:40:00,161.4,161.47,161.27,161.35,4400.0,124.3124,124.3664,124.2123,124.2739,4400.0
2018-04-11 14:45:00,161.27,161.31,161.06,161.06,41850.0,124.2123,124.2431,124.0506,124.0506,41850.0
2018-04-11 14:50:00,161.09,161.09,160.8,160.87,6381.0,124.0737,124.0737,123.8503,123.9042,6381.0
2018-04-11 14:55:00,160.94,161.24,160.89,161.24,5480.0,123.9581,124.1892,123.9196,124.1892,5480.0
2018-04-11 15:00:00,161.21,161.27,161.17,161.21,8630.0,124.1661,124.2123,124.1353,124.1661,8630.0
2018-04-11 15:05:00,161.3,161.34,160.75,160.75,4490.0,124.2354,124.2662,123.8118,123.8118,4490.0
2018-04-11 15:10:00,160.77,160.81,160.57,160.58,10760.0,123.8272,123.858,123.6732,123.6809,10760.0
2018-04-11 15:15:00,160.58,160.89,160.49,160.89,13113.0,123.6809,123.9196,123.6115,123.9196,13113.0
2018-04-11 15:20:00,160.87,160.99,160.7,160.99,11311.0,123.9042,123.9967,123.7733,123.9967,11311.0
2018-04-11 15:25:00,161.03,161.27,161.02,161.23,12987.0,124.0275,124.2123,124.0198,124.1815,12987.0
2018-04-11 15:30:00,161.25,161.58,161.2,161.53,13771.0,124.1969,124.4511,124.1584,124.4126,13771.0
2018-04-11 15:35:00,161.53,161.7,161.47,161.7,11785.0,124.4126,124.5435,124.3664,124.5435,11785.0
2018-04-11 15:40:00,161.69,161.84,161.68,161.8,12089.0,124.5358,124.6513,124.5281,124.6205,12089.0
2018-04-11 15:45:00,161.84,161.84,161.52,161.52,14696.0,124.6513,124.6513,124.4049,124.4049,14696.0
2018-04-11 15:50:00,161.46,161.46,161.3,161.37,21327.0,124.3587,124.3587,124.2354,124.2893,21327.0
2018-04-11 15:55:00,161.35,161.52,161.17,161.28,66232.0,124.2739,124.4049,124.1353,124.22,66232.0
2018-04-12 09:30:00,162.45,162.72,162.02,162.49,29842.0,125.1212,125.3291,124.79,125.152,29842.0
2018-04-12 09:35:00,162.52,162.75,162.24,162.36,6725.0,125.1751,125.3522,124.9594,125.0518,6725.0
2018-04-12 09:40:00,162.48,163.35,162.23,163.35,8473.0,125.1443,125.8144,124.9517,125.8144,8473.0
2018-04-12 09:45:00,163.26,163.34,162.92,163.21,4176.0,125.745,125.8067,125.4832,125.7065,4176.0
2018-04-12 09:50:00,163.1,163.4,163.1,163.36,2917.0,125.6218,125.8529,125.6218,125.8221,2917.0
2018-04-12 09:55:00,163.36,163.7,163.14,163.67,5134.0,125.8221,126.0839,125.6526,126.0608,5134.0
2018-04-12 10:00:00,163.57,163.81,163.46,163.52,15429.0,125.9838,126.1687,125.8991,125.9453,15429.0
2018-04-12 10:05:00,163.46,163.84,163.46,163.79,7750.0,125.8991,126.1918,125.8991,126.1533,7750.0
2018-04-12 10:10:00,163.84,164.08,163.32,163.36,17969.0,126.1918,126.3766,125.7913,125.8221,17969.0
2018-04-12 10:15:00,163.17,163.41,162.82,162.98,16786.0,125.6757,125.8606,125.4061,125.5294,16786.0
2018-04-12 10:20:00,162.99,163.4,162.99,163.31,20451.0,125.5371,125.8529,125.5371,125.7836,20451.0
2018-04-12 10:25:00,163.28,163.32,162.94,162.98,8874.0,125.7604,125.7913,125.4986,125.5294,8874.0
2018-04-12 10:30:00,162.97,162.97,162.85,162.95,3655.0,125.5217,125.5217,125.4293,125.5063,3655.0
2018-04-12 10:35:00,162.99,163.4,162.99,163.23,13023.0,125.5371,125.8529,125.5371,125.7219,13023.0
2018-04-12 10:40:00,163.32,163.4,163.02,163.02,3985.0,125.7913,125.8529,125.5602,125.5602,3985.0
2018-04-12 10:45:00,163.02,163.07,162.65,162.98,7230.0,125.5602,125.5987,125.2752,125.5294,7230.0
2018-04-12 10:50:00,163.0,163.26,163.0,163.22,10941.0,125.5448,125.745,125.5448,125.7142,10941.0
2018-04-12 10:55:00,163.22,163.27,162.99,163.24,25194.0,125.7142,125.7527,125.5371,125.7296,25194.0
2018-04-12 11:00:00,163.21,163.52,163.19,163.5,8153.0,125.7065,125.9453,125.6911,125.9299,8153.0
2018-04-12 11:05:00,163.52,163.9,163.39,163.89,81804.0,125.9453,126.238,125.8452,126.2303,81804.0
2018-04-12 11:10:00,163.92,164.32,163.92,164.32,35513.0,126.2534,126.5615,126.2534,126.5615,35513.0
2018-04-12 11:15:00,164.32,164.62,164.23,164.58,27397.0,126.5615,126.7925,126.4921,126.7617,27397.0
2018-04-12 11:20:00,164.6,165.18,164.6,165.18,18700.0,126.7771,127.2239,126.7771,127.2239,18700.0
2018-04-12 11:25:00,165.15,165.37,165.13,165.13,39227.0,127.2007,127.3702,127.1853,127.1853,39227.0
2018-04-12 11:30:00,165.07,165.15,164.58,164.63,32586.0,127.1391,127.2007,126.7617,126.8002,32586.0
2018-04-12 11:35:00,164.63,165.21,164.36,165.21,16324.0,126.8002,127.247,126.5923,127.247,16324.0
2018-04-12 11:40:00,165.2,165.5,165.19,165.44,41342.0,127.2393,127.4703,127.2316,127.4241,41342.0
2018-04-12 11:45:00,165.48,165.53,165.06,165.13,31341.0,127.4549,127.4934,127.1314,127.1853,31341.0
2018-04-12 11:50:00,165.14,165.16,164.8,164.84,20072.0,127.193,127.2084,126.9312,126.962,20072.0
2018-04-12 11:55:00,164.87,165.15,164.81,165.15,14534.0,126.9851,127.2007,126.9389,127.2007,14534.0
2018-04-12 12:00:00,165.18,165.54,165.16,165.33,25055.0,127.2239,127.5011,127.2084,127.3394,25055.0
2018-04-12 12:05:00,165.32,165.43,165.12,165.2,11272.0,127.3317,127.4164,127.1776,127.2393,11272.0
2018-04-12 12:10:00,165.27,165.27,164.92,164.93,9945.0,127.2932,127.2932,127.0236,127.0313,9945.0
2018-04-12 12:15:00,164.92,165.69,164.92,165.65,26571.0,127.0236,127.6167,127.0236,127.5859,26571.0
2018-04-12 12:20:00,165.63,165.78,165.55,165.68,10816.0,127.5704,127.686,127.5088,127.609,10816.0
2018-04-12 12:25:00,165.67,165.85,165.63,165.85,15086.0,127.6013,127.7399,127.5704,127.7399,15086.0
2018-04-12 12:30:00,165.84,165.93,165.75,165.79,14437.0,127.7322,127.8015,127.6629,127.6937,14437.0
2018-04-12 12:35:00,165.84,165.94,165.73,165.8,21169.0,127.7322,127.8092,127.6475,127.7014,21169.0
2018-04-12 12:40:00,165.7,166.14,165.7,166.06,18848.0,127.6244,127.9633,127.6244,127.9016,18848.0
2018-04-12 12:45:00,166.09,166.17,165.84,165.95,19234.0,127.9247,127.9864,127.7322,127.8169,19234.0
2018-04-12 12:50:00,165.94,165.96,165.78,165.84,12557.0,127.8092,127.8246,127.686,127.7322,12557.0
2018-04-12 12:55:00,165.82,166.02,165.78,166.02,11749.0,127.7168,127.8708,127.686,127.8708,11749.0
2018-04-12 13:00:00,165.93,165.97,165.75,165.81,7400.0,127.8015,127.8323,127.6629,127.7091,7400.0
2018-04-12 13:05:00,165.78,165.93,165.66,165.82,19542.0,127.686,127.8015,127.5936,127.7168,19542.0
2018-04-12 13:10:00,165.84,165.91,165.33,165.36,14381.0,127.7322,127.7861,127.3394,127.3625,14381.0
2018-04-12 13:15:00,165.37,165.51,165.1,165.51,15263.0,127.3702,127.478,127.1622,127.478,15263.0
2018-04-12 13:20:00,165.54,165.64,165.26,165.42,10381.0,127.5011,127.5781,127.2855,127.4087,10381.0
2018-04-12 13:25:00,165.46,165.49,164.78,164.88,7414.0,127.4395,127.4626,126.9158,126.9928,7414.0
2018-04-12 13:30:00,164.78,165.25,164.73,165.25,11177.0,126.9158,127.2778,126.8773,127.2778,11177.0
2018-04-12 13:35:00,165.2,165.41,165.19,165.33,13812.0,127.2393,127.401,127.2316,127.3394,13812.0
2018-04-12 13:40:00,165.42,165.52,165.34,165.48,5775.0,127.4087,127.4857,127.3471,127.4549,5775.0
2018-04-12 13:45:00,165.47,165.48,165.07,165.1,8701.0,127.4472,127.4549,127.1391,127.1622,8701.0
2018-04-12 13:50:00,165.09,165.12,164.74,164.76,25707.0,127.1545,127.1776,126.885,126.9004,25707.0
2018-04-12 13:55:00,164.8,164.85,164.41,164.52,12638.0,126.9312,126.9697,126.6308,126.7155,12638.0
2018-04-12 14:00:00,164.48,164.85,164.48,164.85,11402.0,126.6847,126.9697,126.6847,126.9697,11402.0
2018-04-12 14:05:00,164.77,165.06,164.73,165.05,8927.0,126.9081,127.1314,126.8773,127.1237,8927.0
2018-04-12 14:10:00,165.04,165.1,164.81,164.93,5368.0,127.116,127.1622,126.9389,127.0313,5368.0
2018-04-12 14:15:00,164.96,165.16,164.92,165.13,8969.0,127.0544,127.2084,127.0236,127.1853,8969.0
2018-04-12 14:20:00,165.14,165.34,165.14,165.31,8117.0,127.193,127.3471,127.193,127.324,8117.0
2018-04-12 14:25:00,165.24,165.29,164.98,164.98,7800.0,127.2701,127.3086,127.0698,127.0698,7800.0
2018-04-12 14:30:00,165.06,165.16,164.88,164.9,12602.0,127.1314,127.2084,126.9928,127.0082,12602.0
2018-04-12 14:35:00,164.9,164.94,164.75,164.9,4200.0,127.0082,127.039,126.8927,127.0082,4200.0
2018-04-12 14:40:00,164.9,164.91,164.63,164.63,8166.0,127.0082,127.0159,126.8002,126.8002,8166.0
2018-04-12 14:45:00,164.72,164.72,164.33,164.41,7031.0,126.8696,126.8696,126.5692,126.6308,7031.0
2018-04-12 14:50:00,164.37,164.7,164.37,164.48,10866.0,126.6,126.8541,126.6,126.6847,10866.0
2018-04-12 14:55:00,164.43,164.76,164.39,164.76,12841.0,126.6462,126.9004,126.6154,126.9004,12841.0
2018-04-12 15:00:00,164.77,164.85,164.6,164.6,10802.0,126.9081,126.9697,126.7771,126.7771,10802.0
2018-04-12 15:05:00,164.59,164.59,164.33,164.45,9514.0,126.7694,126.7694,126.5692,126.6616,9514.0
2018-04-12 15:10:00,164.41,164.75,164.33,164.72,17613.0,126.6308,126.8927,126.5692,126.8696,17613.0
2018-04-12 15:15:00,164.72,164.75,164.4,164.72,9289.0,126.8696,126.8927,126.6231,126.8696,9289.0
2018-04-12 15:20:00,164.67,165.12,164.67,164.97,18353.0,126.831,127.1776,126.831,127.0621,18353.0
2018-04-12 15:25:00,164.98,165.05,164.92,164.92,7988.0,127.0698,127.1237,127.0236,127.0236,7988.0
2018-04-12 15:30:00,164.91,164.91,164.5,164.53,17695.0,127.0159,127.0159,126.7001,126.7232,17695.0
2018-04-12 15:35:00,164.57,164.99,164.57,164.99,22376.0,126.754,127.0775,126.754,127.0775,22376.0
2018-04-12 15:40:00,164.98,165.09,164.76,164.78,50397.0,127.0698,127.1545,126.9004,126.9158,50397.0
2018-04-12 15:45:00,164.76,164.76,164.21,164.53,28321.0,126.9004,126.9004,126.4767,126.7232,28321.0
2018-04-12 15:50:00,164.41,164.52,164.27,164.35,52833.0,126.6308,126.7155,126.523,126.5846,52833.0
2018-04-12 15:55:00,164.39,164.47,164.14,164.24,84678.0,126.6154,126.677,126.4228,126.4998,84678.0
2018-04-13 09:30:00,165.38,165.46,164.41,164.75,24015.0,127.3779,127.4395,126.6308,126.8927,24015.0
2018-04-13 09:35:00,164.84,164.99,164.01,164.21,13539.0,126.962,127.0775,126.3227,126.4767,13539.0
2018-04-13 09:40:00,164.16,165.14,164.16,165.01,11439.0,126.4382,127.193,126.4382,127.0929,11439.0
2018-04-13 09:45:00,164.9,165.0,164.32,164.42,21490.0,127.0082,127.0852,126.5615,126.6385,21490.0
2018-04-13 09:50:00,164.59,164.93,164.51,164.75,10636.0,126.7694,127.0313,126.7078,126.8927,10636.0
2018-04-13 09:55:00,164.71,164.73,164.42,164.66,11651.0,126.8619,126.8773,126.6385,126.8233,11651.0
2018-04-13 10:00:00,164.71,165.04,164.57,164.62,19372.0,126.8619,127.116,126.754,126.7925,19372.0
2018-04-13 10:05:00,164.69,164.92,164.53,164.7,8300.0,126.8464,127.0236,126.7232,126.8541,8300.0
2018-04-13 10:10:00,164.63,164.65,164.21,164.62,7049.0,126.8002,126.8156,126.4767,126.7925,7049.0
2018-04-13 10:15:00,164.59,164.84,164.59,164.62,6450.0,126.7694,126.962,126.7694,126.7925,6450.0
2018-04-13 10:20:00,164.5,164.52,164.01,164.01,6185.0,126.7001,126.7155,126.3227,126.3227,6185.0
2018-04-13 10:25:00,164.1,164.1,163.53,163.57,6300.0,126.392,126.392,125.953,125.9838,6300.0
2018-04-13 10:30:00,163.6,163.84,163.29,163.8,7612.0,126.0069,126.1918,125.7681,126.161,7612.0
2018-04-13 10:35:00,163.82,163.82,163.33,163.47,8747.0,126.1764,126.1764,125.799,125.9068,8747.0
2018-04-13 10:40:00,163.45,163.63,163.32,163.32,8500.0,125.8914,126.03,125.7913,125.7913,8500.0
2018-04-13 10:45:00,163.31,163.54,163.23,163.41,10700.0,125.7836,125.9607,125.7219,125.8606,10700.0
2018-04-13 10:50:00,163.45,163.64,163.38,163.48,9050.0,125.8914,126.0377,125.8375,125.9145,9050.0
2018-04-13 10:55:00,163.53,163.61,162.87,162.87,4200.0,125.953,126.0146,125.4447,125.4447,4200.0
2018-04-13 11:00:00,162.74,162.77,162.46,162.72,17821.0,125.3445,125.3676,125.1289,125.3291,17821.0
2018-04-13 11:05:00,162.51,162.9,162.51,162.75,5099.0,125.1674,125.4678,125.1674,125.3522,5099.0
2018-04-13 11:10:00,162.81,163.05,162.5,162.5,3653.0,125.3984,125.5833,125.1597,125.1597,3653.0
2018-04-13 11:15:00,162.53,162.8,162.53,162.56,5997.0,125.1828,125.3907,125.1828,125.2059,5997.0
2018-04-13 11:20:00,162.59,162.97,162.41,162.96,4807.0,125.229,125.5217,125.0904,125.514,4807.0
2018-04-13 11:25:00,162.9,163.27,162.9,163.26,4000.0,125.4678,125.7527,125.4678,125.745,4000.0
2018-04-13 11:30:00,163.19,163.63,163.19,163.39,5140.0,125.6911,126.03,125.6911,125.8452,5140.0
2018-04-13 11:35:00,163.39,163.63,163.3,163.3,4015.0,125.8452,126.03,125.7758,125.7758,4015.0
2018-04-13 11:40:00,163.28,163.32,163.07,163.25,4179.0,125.7604,125.7913,125.5987,125.7373,4179.0
2018-04-13 11:45:00,163.29,163.36,163.16,163.36,3630.0,125.7681,125.8221,125.668,125.8221,3630.0
2018-04-13 11:50:00,163.31,163.31,163.11,163.19,4830.0,125.7836,125.7836,125.6295,125.6911,4830.0
2018-04-13 11:55:00,163.25,163.63,163.25,163.41,6900.0,125.7373,126.03,125.7373,125.8606,6900.0
2018-04-13 12:00:00,163.38,163.61,163.34,163.48,5109.0,125.8375,126.0146,125.8067,125.9145,5109.0
2018-04-13 12:05:00,163.47,163.49,163.28,163.44,3952.0,125.9068,125.9222,125.7604,125.8837,3952.0
2018-04-13 12:10:00,163.35,163.35,163.11,163.28,3193.0,125.8144,125.8144,125.6295,125.7604,3193.0
2018-04-13 12:15:00,163.31,163.48,163.29,163.32,2040.0,125.7836,125.9145,125.7681,125.7913,2040.0
2018-04-13 12:20:00,163.29,163.37,163.29,163.32,3310.0,125.7681,125.8298,125.7681,125.7913,3310.0
2018-04-13 12:25:00,163.37,163.55,163.19,163.49,4000.0,125.8298,125.9684,125.6911,125.9222,4000.0
2018-04-13 12:30:00,163.53,163.53,163.07,163.09,4100.0,125.953,125.953,125.5987,125.6141,4100.0
2018-04-13 12:35:00,163.09,163.29,162.91,163.05,5287.0,125.6141,125.7681,125.4755,125.5833,5287.0
2018-04-13 12:40:00,163.16,163.17,163.03,163.09,2806.0,125.668,125.6757,125.5679,125.6141,2806.0
2018-04-13 12:45:00,163.09,163.1,162.96,163.08,2936.0,125.6141,125.6218,125.514,125.6064,2936.0
2018-04-13 12:50:00,163.09,163.18,163.04,163.07,2900.0,125.6141,125.6834,125.5756,125.5987,2900.0
2018-04-13 12:55:00,163.06,163.26,163.03,163.15,3035.0,125.591,125.745,125.5679,125.6603,3035.0
2018-04-13 13:00:00,163.25,163.28,163.15,163.15,1700.0,125.7373,125.7604,125.6603,125.6603,1700.0
2018-04-13 13:05:00,163.19,163.42,163.19,163.27,3295.0,125.6911,125.8683,125.6911,125.7527,3295.0
2018-04-13 13:10:00,163.23,163.26,163.11,163.26,3040.0,125.7219,125.745,125.6295,125.745,3040.0
2018-04-13 13:15:00,163.23,163.48,163.22,163.39,7165.0,125.7219,125.9145,125.7142,125.8452,7165.0
2018-04-13 13:20:00,163.4,163.89,163.4,163.85,5820.0,125.8529,126.2303,125.8529,126.1995,5820.0
2018-04-13 13:25:00,163.85,163.9,163.8,163.81,3596.0,126.1995,126.238,126.161,126.1687,3596.0
2018-04-13 13:30:00,163.83,163.88,163.62,163.65,5579.0,126.1841,126.2226,126.0223,126.0454,5579.0
2018-04-13 13:35:00,163.59,163.7,163.56,163.69,3817.0,125.9992,126.0839,125.9761,126.0762,3817.0
2018-04-13 13:40:00,163.72,163.87,163.72,163.82,6419.0,126.0993,126.2149,126.0993,126.1764,6419.0
2018-04-13 13:45:00,163.87,163.95,163.82,163.94,2904.0,126.2149,126.2765,126.1764,126.2688,2904.0
2018-04-13 13:50:00,163.96,164.04,163.9,164.04,4017.0,126.2842,126.3458,126.238,126.3458,4017.0
2018-04-13 13:55:00,164.04,164.08,163.97,164.03,3101.0,126.3458,126.3766,126.2919,126.3381,3101.0
2018-04-13 14:00:00,164.01,164.01,163.72,163.78,3300.0,126.3227,126.3227,126.0993,126.1456,3300.0
2018-04-13 14:05:00,163.76,163.82,163.71,163.82,2060.0,126.1301,126.1764,126.0916,126.1764,2060.0
2018-04-13 14:10:00,163.88,163.88,163.69,163.69,3612.0,126.2226,126.2226,126.0762,126.0762,3612.0
2018-04-13 14:15:00,163.68,163.68,163.44,163.45,4520.0,126.0685,126.0685,125.8837,125.8914,4520.0
2018-04-13 14:20:00,163.41,163.5,163.34,163.44,2037.0,125.8606,125.9299,125.8067,125.8837,2037.0
2018-04-13 14:25:00,163.44,163.57,163.32,163.57,3457.0,125.8837,125.9838,125.7913,125.9838,3457.0
2018-04-13 14:30:00,163.5,163.76,163.42,163.61,3349.0,125.9299,126.1301,125.8683,126.0146,3349.0
2018-04-13 14:35:00,163.7,163.86,163.53,163.64,5114.0,126.0839,126.2072,125.953,126.0377,5114.0
2018-04-13 14:40:00,163.6,163.61,163.49,163.53,3725.0,126.0069,126.0146,125.9222,125.953,3725.0
2018-04-13 14:45:00,163.57,163.61,163.3,163.3,4700.0,125.9838,126.0146,125.7758,125.7758,4700.0
2018-04-13 14:50:00,163.29,163.38,163.17,163.36,6128.0,125.7681,125.8375,125.6757,125.8221,6128.0
2018-04-13 14:55:00,163.29,163.29,163.16,163.22,3218.0,125.7681,125.7681,125.668,125.7142,3218.0
2018-04-13 15:00:00,163.16,163.16,162.83,162.83,6188.0,125.668,125.668,125.4138,125.4138,6188.0
2018-04-13 15:05:00,162.73,162.93,162.61,162.85,6422.0,125.3368,125.4909,125.2444,125.4293,6422.0
2018-04-13 15:10:00,162.85,163.07,162.82,163.03,7570.0,125.4293,125.5987,125.4061,125.5679,7570.0
2018-04-13 15:15:00,162.95,162.95,162.32,162.32,7443.0,125.5063,125.5063,125.021,125.021,7443.0
2018-04-13 15:20:00,162.31,162.6,162.31,162.4,10332.0,125.0133,125.2367,125.0133,125.0827,10332.0
2018-04-13 15:25:00,162.35,162.49,162.3,162.41,6140.0,125.0441,125.152,125.0056,125.0904,6140.0
2018-04-13 15:30:00,162.4,162.71,162.38,162.58,20100.0,125.0827,125.3214,125.0673,125.2213,20100.0
2018-04-13 15:35:00,162.56,162.66,162.48,162.66,5793.0,125.2059,125.2829,125.1443,125.2829,5793.0
2018-04-13 15:40:00,162.76,163.05,162.75,162.99,14394.0,125.3599,125.5833,125.3522,125.5371,14394.0
2018-04-13 15:45:00,163.02,163.18,163.02,163.03,14207.0,125.5602,125.6834,125.5602,125.5679,14207.0
2018-04-13 15:50:00,163.06,163.34,163.06,163.16,27651.0,125.591,125.8067,125.591,125.668,27651.0
2018-04-13 15:55:00,163.18,163.54,163.11,163.4,98248.0,125.6834,125.9607,125.6295,125.8529,98248.0
2018-04-16 09:30:00,164.94,165.34,164.49,164.87,22998.0,127.039,127.3471,126.6924,126.9851,22998.0
2018-04-16 09:35:00,164.86,165.08,164.73,164.94,1795.0,126.9774,127.1468,126.8773,127.039,1795.0
2018-04-16 09:40:00,165.0,165.11,164.36,164.97,6811.0,127.0852,127.1699,126.5923,127.0621,6811.0
2018-04-16 09:45:00,164.92,165.54,164.83,165.41,8569.0,127.0236,127.5011,126.9543,127.401,8569.0
2018-04-16 09:50:00,165.39,165.48,164.67,165.0,7289.0,127.3856,127.4549,126.831,127.0852,7289.0
2018-04-16 09:55:00,164.9,165.47,164.87,165.47,8819.0,127.0082,127.4472,126.9851,127.4472,8819.0
2018-04-16 10:00:00,165.48,165.66,165.35,165.37,11151.0,127.4549,127.5936,127.3548,127.3702,11151.0
2018-04-16 10:05:00,165.35,165.54,165.22,165.46,4965.0,127.3548,127.5011,127.2547,127.4395,4965.0
2018-04-16 10:10:00,165.48,165.64,165.19,165.22,7158.0,127.4549,127.5781,127.2316,127.2547,7158.0
2018-04-16 10:15:00,165.27,165.47,165.22,165.44,11633.0,127.2932,127.4472,127.2547,127.4241,11633.0
2018-04-16 10:20:00,165.38,165.93,165.38,165.77,17132.0,127.3779,127.8015,127.3779,127.6783,17132.0
2018-04-16 10:25:00,165.82,165.92,165.48,165.9,6824.0,127.7168,127.7938,127.4549,127.7784,6824.0
2018-04-16 10:30:00,165.89,165.89,165.42,165.42,8115.0,127.7707,127.7707,127.4087,127.4087,8115.0
2018-04-16 10:35:00,165.49,165.55,165.28,165.48,6883.0,127.4626,127.5088,127.3009,127.4549,6883.0
2018-04-16 10:40:00,165.46,165.49,165.11,165.11,8000.0,127.4395,127.4626,127.1699,127.1699,8000.0
2018-04-16 10:45:00,165.2,165.32,165.05,165.09,6992.0,127.2393,127.3317,127.1237,127.1545,6992.0
2018-04-16 10:50:00,165.13,165.24,164.85,165.07,7550.0,127.1853,127.2701,126.9697,127.1391,7550.0
2018-04-16 10:55:00,165.07,165.07,164.64,164.84,9694.0,127.1391,127.1391,126.8079,126.962,9694.0
2018-04-16 11:00:00,164.85,165.03,164.55,164.64,24914.0,126.9697,127.1083,126.7386,126.8079,24914.0
2018-04-16 11:05:00,164.64,164.89,164.6,164.71,14723.0,126.8079,127.0005,126.7771,126.8619,14723.0
2018-04-16 11:10:00,164.67,164.71,164.44,164.52,15900.0,126.831,126.8619,126.6539,126.7155,15900.0
2018-04-16 11:15:00,164.49,164.61,164.31,164.61,10200.0,126.6924,126.7848,126.5538,126.7848,10200.0
2018-04-16 11:20:00,164.63,164.82,164.42,164.81,15500.0,126.8002,126.9466,126.6385,126.9389,15500.0
2018-04-16 11:25:00,164.86,164.86,164.35,164.81,9800.0,126.9774,126.9774,126.5846,126.9389,9800.0
2018-04-16 11:30:00,164.75,164.75,164.31,164.31,3009.0,126.8927,126.8927,126.5538,126.5538,3009.0
2018-04-16 11:35:00,164.37,164.53,164.29,164.53,4441.0,126.6,126.7232,126.5384,126.7232,4441.0
2018-04-16 11:40:00,164.52,164.52,164.1,164.1,11436.0,126.7155,126.7155,126.392,126.392,11436.0
2018-04-16 11:45:00,164.11,164.22,164.05,164.16,7278.0,126.3997,126.4844,126.3535,126.4382,7278.0
2018-04-16 11:50:00,164.2,164.55,164.2,164.36,8109.0,126.469,126.7386,126.469,126.5923,8109.0
2018-04-16 11:55:00,164.34,164.78,164.34,164.7,3999.0,126.5769,126.9158,126.5769,126.8541,3999.0
2018-04-16 12:00:00,164.81,165.1,164.81,165.08,3926.0,126.9389,127.1622,126.9389,127.1468,3926.0
2018-04-16 12:05:00,165.12,165.16,164.82,164.82,7105.0,127.1776,127.2084,126.9466,126.9466,7105.0
2018-04-16 12:10:00,164.88,165.02,164.83,164.87,2900.0,126.9928,127.1006,126.9543,126.9851,2900.0
2018-04-16 12:15:00,164.95,164.99,164.89,164.93,2738.0,127.0467,127.0775,127.0005,127.0313,2738.0
2018-04-16 12:20:00,164.81,164.86,164.65,164.73,3610.0,126.9389,126.9774,126.8156,126.8773,3610.0
2018-04-16 12:25:00,164.69,164.76,164.5,164.5,3054.0,126.8464,126.9004,126.7001,126.7001,3054.0
2018-04-16 12:30:00,164.54,164.9,164.49,164.49,5588.0,126.7309,127.0082,126.6924,126.6924,5588.0
2018-04-16 12:35:00,164.49,164.5,164.46,164.47,1958.0,126.6924,126.7001,126.6693,126.677,1958.0
2018-04-16 12:40:00,164.51,164.67,164.49,164.6,5350.0,126.7078,126.831,126.6924,126.7771,5350.0
2018-04-16 12:45:00,164.5,164.68,164.42,164.68,5004.0,126.7001,126.8387,126.6385,126.8387,5004.0
2018-04-16 12:50:00,164.8,165.04,164.8,164.91,4908.0,126.9312,127.116,126.9312,127.0159,4908.0
2018-04-16 12:55:00,164.89,164.89,164.64,164.78,5800.0,127.0005,127.0005,126.8079,126.9158,5800.0
2018-04-16 13:00:00,164.84,165.01,164.77,164.77,7534.0,126.962,127.0929,126.9081,126.9081,7534.0
2018-04-16 13:05:00,164.77,164.79,164.66,164.79,3100.0,126.9081,126.9235,126.8233,126.9235,3100.0
2018-04-16 13:10:00,164.79,164.9,164.75,164.9,4539.0,126.9235,127.0082,126.8927,127.0082,4539.0
2018-04-16 13:15:00,164.87,164.94,164.75,164.84,6799.0,126.9851,127.039,126.8927,126.962,6799.0
2018-04-16 13:20:00,164.88,164.94,164.81,164.87,3410.0,126.9928,127.039,126.9389,126.9851,3410.0
2018-04-16 13:25:00,164.85,164.86,164.66,164.73,4261.0,126.9697,126.9774,126.8233,126.8773,4261.0
2018-04-16 13:30:00,164.78,164.93,164.69,164.9,4775.0,126.9158,127.0313,126.8464,127.0082,4775.0
2018-04-16 13:35:00,164.92,165.05,164.78,165.0,5800.0,127.0236,127.1237,126.9158,127.0852,5800.0
2018-04-16 13:40:00,165.02,165.05,164.85,165.05,14105.0,127.1006,127.1237,126.9697,127.1237,14105.0
2018-04-16 13:45:00,165.02,165.19,165.02,165.18,4100.0,127.1006,127.2316,127.1006,127.2239,4100.0
2018-04-16 13:50:00,165.23,165.23,165.06,165.14,1900.0,127.2624,127.2624,127.1314,127.193,1900.0
2018-04-16 13:55:00,165.17,165.22,165.16,165.19,2900.0,127.2161,127.2547,127.2084,127.2316,2900.0
2018-04-16 14:00:00,165.16,165.17,164.69,164.8,12501.0,127.2084,127.2161,126.8464,126.9312,12501.0
2018-04-16 14:05:00,164.83,164.83,164.63,164.79,7342.0,126.9543,126.9543,126.8002,126.9235,7342.0
2018-04-16 14:10:00,164.78,164.8,164.64,164.69,7123.0,126.9158,126.9312,126.8079,126.8464,7123.0
2018-04-16 14:15:00,164.74,164.75,164.52,164.55,20018.0,126.885,126.8927,126.7155,126.7386,20018.0
2018-04-16 14:20:00,164.56,164.6,164.5,164.56,3891.0,126.7463,126.7771,126.7001,126.7463,3891.0
2018-04-16 14:25:00,164.56,164.56,164.39,164.52,4143.0,126.7463,126.7463,126.6154,126.7155,4143.0
2018-04-16 14:30:00,164.48,164.66,164.47,164.54,6076.0,126.6847,126.8233,126.677,126.7309,6076.0
2018-04-16 14:35:00,164.66,164.76,164.6,164.73,3613.0,126.8233,126.9004,126.7771,126.8773,3613.0
2018-04-16 14:40:00,164.75,164.75,164.51,164.56,5118.0,126.8927,126.8927,126.7078,126.7463,5118.0
2018-04-16 14:45:00,164.53,164.67,164.53,164.67,2643.0,126.7232,126.831,126.7232,126.831,2643.0
2018-04-16 14:50:00,164.67,164.67,164.3,164.3,5400.0,126.831,126.831,126.5461,126.5461,5400.0
2018-04-16 14:55:00,164.3,164.45,164.24,164.45,3300.0,126.5461,126.6616,126.4998,126.6616,3300.0
2018-04-16 15:00:00,164.45,164.76,164.43,164.71,7430.0,126.6616,126.9004,126.6462,126.8619,7430.0
2018-04-16 15:05:00,164.71,164.74,164.54,164.68,8609.0,126.8619,126.885,126.7309,126.8387,8609.0
2018-04-16 15:10:00,164.67,164.83,164.58,164.77,10795.0,126.831,126.9543,126.7617,126.9081,10795.0
2018-04-16 15:15:00,164.78,164.81,164.61,164.7,7401.0,126.9158,126.9389,126.7848,126.8541,7401.0
2018-04-16 15:20:00,164.64,164.66,164.49,164.54,5313.0,126.8079,126.8233,126.6924,126.7309,5313.0
2018-04-16 15:25:00,164.56,164.84,164.52,164.75,7300.0,126.7463,126.962,126.7155,126.8927,7300.0
2018-04-16 15:30:00,164.73,164.87,164.55,164.55,10560.0,126.8773,126.9851,126.7386,126.7386,10560.0
2018-04-16 15:35:00,164.52,164.55,164.3,164.41,12690.0,126.7155,126.7386,126.5461,126.6308,12690.0
2018-04-16 15:40:00,164.43,164.5,164.31,164.49,12667.0,126.6462,126.7001,126.5538,126.6924,12667.0
2018-04-16 15:45:00,164.47,164.47,164.12,164.18,15856.0,126.677,126.677,126.4074,126.4536,15856.0
2018-04-16 15:50:00,164.18,164.43,164.18,164.18,18814.0,126.4536,126.6462,126.4536,126.4536,18814.0
2018-04-16 15:55:00,164.18,164.25,163.97,164.02,55366.0,126.4536,126.5076,126.2919,126.3304,55366.0
2018-04-17 09:30:00,164.8,165.58,164.75,165.52,32896.0,126.9312,127.5319,126.8927,127.4857,32896.0
2018-04-17 09:35:00,165.51,165.56,165.06,165.35,13448.0,127.478,127.5165,127.1314,127.3548,13448.0
2018-04-17 09:40:00,165.29,165.53,165.15,165.21,15284.0,127.3086,127.4934,127.2007,127.247,15284.0
2018-04-17 09:45:00,165.16,165.71,165.09,165.63,14137.0,127.2084,127.6321,127.1545,127.5704,14137.0
2018-04-17 09:50:00,165.52,165.61,165.09,165.2,11954.0,127.4857,127.555,127.1545,127.2393,11954.0
2018-04-17 09:55:00,165.22,165.42,164.95,165.11,16154.0,127.2547,127.4087,127.0467,127.1699,16154.0
2018-04-17 10:00:00,165.14,165.22,164.94,165.04,13856.0,127.193,127.2547,127.039,127.116,13856.0
2018-04-17 10:05:00,165.02,165.41,164.96,165.24,25335.0,127.1006,127.401,127.0544,127.2701,25335.0
2018-04-17 10:10:00,165.22,165.25,164.9,164.96,24474.0,127.2547,127.2778,127.0082,127.0544,24474.0
2018-04-17 10:15:00,164.91,164.95,164.56,164.71,20426.0,127.0159,127.0467,126.7463,126.8619,20426.0
2018-04-17 10:20:00,164.71,165.06,164.59,164.94,14980.0,126.8619,127.1314,126.7694,127.039,14980.0
2018-04-17 10:25:00,164.9,165.12,164.75,164.87,8887.0,127.0082,127.1776,126.8927,126.9851,8887.0
2018-04-17 10:30:00,164.92,165.24,164.92,165.22,5250.0,127.0236,127.2701,127.0236,127.2547,5250.0
2018-04-17 10:35:00,165.21,165.21,164.84,164.97,18781.0,127.247,127.247,126.962,127.0621,18781.0
2018-04-17 10:40:00,164.97,165.1,164.72,164.72,15383.0,127.0621,127.1622,126.8696,126.8696,15383.0
2018-04-17 10:45:00,164.77,165.08,164.75,165.08,21020.0,126.9081,127.1468,126.8927,127.1468,21020.0
2018-04-17 10:50:00,165.11,165.45,165.11,165.41,12218.0,127.1699,127.4318,127.1699,127.401,12218.0
2018-04-17 10:55:00,165.34,165.44,165.24,165.41,12200.0,127.3471,127.4241,127.2701,127.401,12200.0
2018-04-17 11:00:00,165.4,165.61,165.26,165.46,17505.0,127.3933,127.555,127.2855,127.4395,17505.0
2018-04-17 11:05:00,165.37,165.61,165.35,165.43,5665.0,127.3702,127.555,127.3548,127.4164,5665.0
2018-04-17 11:10:00,165.49,165.55,165.26,165.31,7293.0,127.4626,127.5088,127.2855,127.324,7293.0
2018-04-17 11:15:00,165.23,165.54,165.2,165.54,7229.0,127.2624,127.5011,127.2393,127.5011,7229.0
2018-04-17 11:20:00,165.46,165.58,165.19,165.19,10762.0,127.4395,127.5319,127.2316,127.2316,10762.0
2018-04-17 11:25:00,165.22,165.34,165.14,165.25,6094.0,127.2547,127.3471,127.193,127.2778,6094.0
2018-04-17 11:30:00,165.25,165.3,165.09,165.11,9005.0,127.2778,127.3163,127.1545,127.1699,9005.0
2018-04-17 11:35:00,165.13,165.21,164.89,165.07,9474.0,127.1853,127.247,127.0005,127.1391,9474.0
2018-04-17 11:40:00,164.97,165.08,164.85,164.97,9650.0,127.0621,127.1468,126.9697,127.0621,9650.0
2018-04-17 11:45:00,164.96,165.04,164.9,165.0,6538.0,127.0544,127.116,127.0082,127.0852,6538.0
2018-04-17 11:50:00,165.02,165.16,165.01,165.16,3986.0,127.1006,127.2084,127.0929,127.2084,3986.0
2018-04-17 11:55:00,165.14,165.36,165.14,165.24,7626.0,127.193,127.3625,127.193,127.2701,7626.0
2018-04-17 12:00:00,165.22,165.52,165.21,165.32,33428.0,127.2547,127.4857,127.247,127.3317,33428.0
2018-04-17 12:05:00,165.31,165.41,165.26,165.39,6613.0,127.324,127.401,127.2855,127.3856,6613.0
2018-04-17 12:10:00,165.43,165.7,165.41,165.7,7576.0,127.4164,127.6244,127.401,127.6244,7576.0
2018-04-17 12:15:00,165.69,165.8,165.6,165.75,11156.0,127.6167,127.7014,127.5473,127.6629,11156.0
2018-04-17 12:20:00,165.77,165.84,165.73,165.82,9213.0,127.6783,127.7322,127.6475,127.7168,9213.0
2018-04-17 12:25:00,165.84,165.99,165.83,165.86,11018.0,127.7322,127.8477,127.7245,127.7476,11018.0
2018-04-17 12:30:00,165.91,165.93,165.68,165.68,6285.0,127.7861,127.8015,127.609,127.609,6285.0
2018-04-17 12:35:00,165.65,165.65,165.45,165.54,5492.0,127.5859,127.5859,127.4318,127.5011,5492.0
2018-04-17 12:40:00,165.58,165.89,165.56,165.89,16798.0,127.5319,127.7707,127.5165,127.7707,16798.0
2018-04-17 12:45:00,165.88,166.25,165.87,166.12,14283.0,127.763,128.048,127.7553,127.9479,14283.0
2018-04-17 12:50:00,166.07,166.23,165.94,166.15,13517.0,127.9093,128.0326,127.8092,127.971,13517.0
2018-04-17 12:55:00,166.13,166.39,166.08,166.37,12031.0,127.9556,128.1558,127.917,128.1404,12031.0
2018-04-17 13:00:00,166.4,166.47,166.26,166.45,15794.0,128.1635,128.2174,128.0557,128.202,15794.0
2018-04-17 13:05:00,166.41,166.61,166.22,166.22,10098.0,128.1712,128.3253,128.0249,128.0249,10098.0
2018-04-17 13:10:00,166.16,166.33,166.15,166.25,8190.0,127.9787,128.1096,127.971,128.048,8190.0
2018-04-17 13:15:00,166.2,166.21,165.92,166.11,9722.0,128.0095,128.0172,127.7938,127.9401,9722.0
2018-04-17 13:20:00,166.06,166.15,165.94,166.15,15426.0,127.9016,127.971,127.8092,127.971,15426.0
2018-04-17 13:25:00,166.19,166.41,166.18,166.38,8875.0,128.0018,128.1712,127.9941,128.1481,8875.0
2018-04-17 13:30:00,166.41,166.42,166.15,166.21,10939.0,128.1712,128.1789,127.971,128.0172,10939.0
2018-04-17 13:35:00,166.26,166.32,166.19,166.22,10416.0,128.0557,128.1019,128.0018,128.0249,10416.0
2018-04-17 13:40:00,166.23,166.31,166.11,166.31,22779.0,128.0326,128.0942,127.9401,128.0942,22779.0
2018-04-17 13:45:00,166.31,166.32,166.1,166.14,11235.0,128.0942,128.1019,127.9324,127.9633,11235.0
2018-04-17 13:50:00,166.15,166.53,166.11,166.43,28844.0,127.971,128.2636,127.9401,128.1866,28844.0
2018-04-17 13:55:00,166.45,166.65,166.42,166.44,9634.0,128.202,128.3561,128.1789,128.1943,9634.0
2018-04-17 14:00:00,166.42,166.44,166.04,166.12,12700.0,128.1789,128.1943,127.8862,127.9479,12700.0
2018-04-17 14:05:00,166.11,166.12,165.82,165.87,7317.0,127.9401,127.9479,127.7168,127.7553,7317.0
2018-04-17 14:10:00,165.8,165.9,165.74,165.77,10435.0,127.7014,127.7784,127.6552,127.6783,10435.0
2018-04-17 14:15:00,165.68,165.78,165.42,165.42,7832.0,127.609,127.686,127.4087,127.4087,7832.0
2018-04-17 14:20:00,165.4,165.4,165.25,165.34,5985.0,127.3933,127.3933,127.2778,127.3471,5985.0
2018-04-17 14:25:00,165.35,165.36,165.05,165.12,17427.0,127.3548,127.3625,127.1237,127.1776,17427.0
2018-04-17 14:30:00,165.09,165.1,164.96,165.09,11826.0,127.1545,127.1622,127.0544,127.1545,11826.0
2018-04-17 14:35:00,165.06,165.1,164.95,165.01,8070.0,127.1314,127.1622,127.0467,127.0929,8070.0
2018-04-17 14:40:00,165.0,165.1,165.0,165.03,8263.0,127.0852,127.1622,127.0852,127.1083,8263.0
2018-04-17 14:45:00,165.03,165.14,165.03,165.11,10634.0,127.1083,127.193,127.1083,127.1699,10634.0
2018-04-17 14:50:00,165.12,165.15,165.02,165.04,20562.0,127.1776,127.2007,127.1006,127.116,20562.0
2018-04-17 14:55:00,165.11,165.3,165.02,165.3,8264.0,127.1699,127.3163,127.1006,127.3163,8264.0
2018-04-17 15:00:00,165.29,165.49,165.25,165.46,6252.0,127.3086,127.4626,127.2778,127.4395,6252.0
2018-04-17 15:05:00,165.49,165.84,165.48,165.75,10599.0,127.4626,127.7322,127.4549,127.6629,10599.0
2018-04-17 15:10:00,165.77,165.83,165.47,165.47,10630.0,127.6783,127.7245,127.4472,127.4472,10630.0
2018-04-17 15:15:00,165.38,165.58,165.31,165.58,8494.0,127.3779,127.5319,127.324,127.5319,8494.0
2018-04-17 15:20:00,165.62,165.69,165.47,165.47,9572.0,127.5627,127.6167,127.4472,127.4472,9572.0
2018-04-17 15:25:00,165.44,165.53,165.42,165.42,7667.0,127.4241,127.4934,127.4087,127.4087,7667.0
2018-04-17 15:30:00,165.42,165.48,165.37,165.44,11264.0,127.4087,127.4549,127.3702,127.4241,11264.0
2018-04-17 15:35:00,165.45,165.47,165.19,165.21,11884.0,127.4318,127.4472,127.2316,127.247,11884.0
2018-04-17 15:40:00,165.21,165.44,165.13,165.41,12314.0,127.247,127.4241,127.1853,127.401,12314.0
2018-04-17 15:45:00,165.39,165.53,165.28,165.46,22430.0,127.3856,127.4934,127.3009,127.4395,22430.0
2018-04-17 15:50:00,165.53,165.53,165.07,165.12,29219.0,127.4934,127.4934,127.1391,127.1776,29219.0
2018-04-17 15:55:00,165.11,165.11,164.73,164.75,84508.0,127.1699,127.1699,126.8773,126.8927,84508.0
2018-04-18 09:30:00,165.09,165.34,164.94,165.07,27386.0,127.1545,127.3471,127.039,127.1391,27386.0
2018-04-18 09:35:00,165.24,165.51,164.83,164.83,11903.0,127.2701,127.478,126.9543,126.9543,11903.0
2018-04-18 09:40:00,164.91,165.19,164.75,164.9,17293.0,127.0159,127.2316,126.8927,127.0082,17293.0
2018-04-18 09:45:00,164.89,165.37,164.77,165.19,7637.0,127.0005,127.3702,126.9081,127.2316,7637.0
2018-04-18 09:50:00,165.14,165.36,165.11,165.34,4023.0,127.193,127.3625,127.1699,127.3471,4023.0
2018-04-18 09:55:00,165.14,165.52,165.14,165.49,2925.0,127.193,127.4857,127.193,127.4626,2925.0
2018-04-18 10:00:00,165.57,165.57,164.54,164.54,8620.0,127.5242,127.5242,126.7309,126.7309,8620.0
2018-04-18 10:05:00,164.4,164.4,163.87,164.24,21765.0,126.6231,126.6231,126.2149,126.4998,21765.0
2018-04-18 10:10:00,164.39,164.39,163.71,163.72,10260.0,126.6154,126.6154,126.0916,126.0993,10260.0
2018-04-18 10:15:00,163.76,164.16,163.73,163.84,6878.0,126.1301,126.4382,126.107,126.1918,6878.0
2018-04-18 10:20:00,163.81,164.13,163.81,163.98,15920.0,126.1687,126.4151,126.1687,126.2996,15920.0
2018-04-18 10:25:00,164.01,164.3,163.99,164.22,6855.0,126.3227,126.5461,126.3073,126.4844,6855.0
2018-04-18 10:30:00,164.2,164.3,163.92,164.0,6811.0,126.469,126.5461,126.2534,126.315,6811.0
2018-04-18 10:35:00,164.04,164.38,164.0,164.21,9043.0,126.3458,126.6077,126.315,126.4767,9043.0
2018-04-18 10:40:00,164.2,164.3,164.04,164.08,7261.0,126.469,126.5461,126.3458,126.3766,7261.0
2018-04-18 10:45:00,164.01,164.51,163.97,164.51,3008.0,126.3227,126.7078,126.2919,126.7078,3008.0
2018-04-18 10:50:00,164.58,164.6,164.26,164.35,3335.0,126.7617,126.7771,126.5153,126.5846,3335.0
2018-04-18 10:55:00,164.39,164.92,164.39,164.8,7202.0,126.6154,127.0236,126.6154,126.9312,7202.0
2018-04-18 11:00:00,164.84,164.99,164.81,164.86,6038.0,126.962,127.0775,126.9389,126.9774,6038.0
2018-04-18 11:05:00,164.79,165.06,164.71,165.0,6923.0,126.9235,127.1314,126.8619,127.0852,6923.0
2018-04-18 11:10:00,165.0,165.02,164.74,164.77,10736.0,127.0852,127.1006,126.885,126.9081,10736.0
2018-04-18 11:15:00,164.69,164.83,164.59,164.62,4980.0,126.8464,126.9543,126.7694,126.7925,4980.0
2018-04-18 11:20:00,164.59,164.83,164.56,164.7,6468.0,126.7694,126.9543,126.7463,126.8541,6468.0
2018-04-18 11:25:00,164.64,164.7,164.45,164.51,7329.0,126.8079,126.8541,126.6616,126.7078,7329.0
2018-04-18 11:30:00,164.49,164.88,164.47,164.79,6600.0,126.6924,126.9928,126.677,126.9235,6600.0
2018-04-18 11:35:00,164.8,164.91,164.63,164.66,8047.0,126.9312,127.0159,126.8002,126.8233,8047.0
2018-04-18 11:40:00,164.66,164.75,164.53,164.67,3756.0,126.8233,126.8927,126.7232,126.831,3756.0
2018-04-18 11:45:00,164.69,164.7,164.47,164.5,5455.0,126.8464,126.8541,126.677,126.7001,5455.0
2018-04-18 11:50:00,164.53,164.82,164.51,164.82,3603.0,126.7232,126.9466,126.7078,126.9466,3603.0
2018-04-18 11:55:00,164.76,164.77,164.52,164.52,5220.0,126.9004,126.9081,126.7155,126.7155,5220.0
2018-04-18 12:00:00,164.51,164.62,164.44,164.54,4015.0,126.7078,126.7925,126.6539,126.7309,4015.0
2018-04-18 12:05:00,164.53,164.73,164.52,164.72,3077.0,126.7232,126.8773,126.7155,126.8696,3077.0
2018-04-18 12:10:00,164.67,164.91,164.67,164.74,4149.0,126.831,127.0159,126.831,126.885,4149.0
2018-04-18 12:15:00,164.77,164.84,164.72,164.79,2980.0,126.9081,126.962,126.8696,126.9235,2980.0
2018-04-18 12:20:00,164.83,164.87,164.73,164.75,2377.0,126.9543,126.9851,126.8773,126.8927,2377.0
2018-04-18 12:25:00,164.77,164.88,164.71,164.75,3500.0,126.9081,126.9928,126.8619,126.8927,3500.0
2018-04-18 12:30:00,164.72,164.72,164.58,164.66,5665.0,126.8696,126.8696,126.7617,126.8233,5665.0
2018-04-18 12:35:00,164.66,164.78,164.32,164.36,8040.0,126.8233,126.9158,126.5615,126.5923,8040.0
2018-04-18 12:40:00,164.35,164.58,164.35,164.52,2349.0,126.5846,126.7617,126.5846,126.7155,2349.0
2018-04-18 12:45:00,164.5,164.67,164.5,164.6,4356.0,126.7001,126.831,126.7001,126.7771,4356.0
2018-04-18 12:50:00,164.56,164.76,164.56,164.66,6114.0,126.7463,126.9004,126.7463,126.8233,6114.0
2018-04-18 12:55:00,164.64,164.76,164.57,164.76,3129.0,126.8079,126.9004,126.754,126.9004,3129.0
2018-04-18 13:00:00,164.8,164.92,164.73,164.86,5704.0,126.9312,127.0236,126.8773,126.9774,5704.0
2018-04-18 13:05:00,164.91,164.91,164.75,164.82,6150.0,127.0159,127.0159,126.8927,126.9466,6150.0
2018-04-18 13:10:00,164.83,164.98,164.83,164.93,2432.0,126.9543,127.0698,126.9543,127.0313,2432.0
2018-04-18 13:15:00,164.92,165.04,164.86,164.95,3570.0,127.0236,127.116,126.9774,127.0467,3570.0
2018-04-18 13:20:00,164.96,164.97,164.75,164.82,1900.0,127.0544,127.0621,126.8927,126.9466,1900.0
2018-04-18 13:25:00,164.78,164.89,164.71,164.78,1950.0,126.9158,127.0005,126.8619,126.9158,1950.0
2018-04-18 13:30:00,164.89,164.89,164.76,164.86,3876.0,127.0005,127.0005,126.9004,126.9774,3876.0
2018-04-18 13:35:00,164.88,164.94,164.79,164.92,3800.0,126.9928,127.039,126.9235,127.0236,3800.0
2018-04-18 13:40:00,164.88,164.88,164.6,164.72,9333.0,126.9928,126.9928,126.7771,126.8696,9333.0
2018-04-18 13:45:00,164.78,164.78,164.6,164.64,4071.0,126.9158,126.9158,126.7771,126.8079,4071.0
2018-04-18 13:50:00,164.62,164.97,164.61,164.93,5428.0,126.7925,127.0621,126.7848,127.0313,5428.0
2018-04-18 13:55:00,164.92,165.07,164.87,164.97,4725.0,127.0236,127.1391,126.9851,127.0621,4725.0
2018-04-18 14:00:00,164.9,164.99,164.83,164.92,4550.0,127.0082,127.0775,126.9543,127.0236,4550.0
2018-04-18 14:05:00,164.98,165.14,164.98,165.0,7841.0,127.0698,127.193,127.0698,127.0852,7841.0
2018-04-18 14:10:00,165.04,165.12,164.96,165.05,9283.0,127.116,127.1776,127.0544,127.1237,9283.0
2018-04-18 14:15:00,165.05,165.07,164.81,164.9,10043.0,127.1237,127.1391,126.9389,127.0082,10043.0
2018-04-18 14:20:00,164.91,164.98,164.88,164.88,4709.0,127.0159,127.0698,126.9928,126.9928,4709.0
2018-04-18 14:25:00,164.92,164.97,164.86,164.92,3015.0,127.0236,127.0621,126.9774,127.0236,3015.0
2018-04-18 14:30:00,164.95,165.0,164.77,164.87,8815.0,127.0467,127.0852,126.9081,126.9851,8815.0
2018-04-18 14:35:00,164.84,164.86,164.68,164.73,3865.0,126.962,126.9774,126.8387,126.8773,3865.0
2018-04-18 14:40:00,164.71,164.92,164.7,164.92,6321.0,126.8619,127.0236,126.8541,127.0236,6321.0
2018-04-18 14:45:00,164.94,165.01,164.79,164.98,5582.0,127.039,127.0929,126.9235,127.0698,5582.0
2018-04-18 14:50:00,164.94,165.14,164.9,165.13,4200.0,127.039,127.193,127.0082,127.1853,4200.0
2018-04-18 14:55:00,165.17,165.23,165.05,165.05,4755.0,127.2161,127.2624,127.1237,127.1237,4755.0
2018-04-18 15:00:00,165.07,165.14,165.0,165.14,6161.0,127.1391,127.193,127.0852,127.193,6161.0
2018-04-18 15:05:00,165.15,165.37,165.15,165.26,4825.0,127.2007,127.3702,127.2007,127.2855,4825.0
2018-04-18 15:10:00,165.32,165.42,165.25,165.28,5431.0,127.3317,127.4087,127.2778,127.3009,5431.0
2018-04-18 15:15:00,165.25,165.48,165.24,165.48,2832.0,127.2778,127.4549,127.2701,127.4549,2832.0
2018-04-18 15:20:00,165.47,165.53,165.23,165.23,6213.0,127.4472,127.4934,127.2624,127.2624,6213.0
2018-04-18 15:25:00,165.26,165.42,165.25,165.4,5124.0,127.2855,127.4087,127.2778,127.3933,5124.0
2018-04-18 15:30:00,165.35,165.42,165.26,165.42,5153.0,127.3548,127.4087,127.2855,127.4087,5153.0
2018-04-18 15:35:00,165.41,165.53,165.39,165.51,9890.0,127.401,127.4934,127.3856,127.478,9890.0
2018-04-18 15:40:00,165.5,165.51,165.38,165.45,17760.0,127.4703,127.478,127.3779,127.4318,17760.0
2018-04-18 15:45:00,165.43,165.47,165.23,165.26,18277.0,127.4164,127.4472,127.2624,127.2855,18277.0
2018-04-18 15:50:00,165.21,165.27,165.14,165.24,29234.0,127.247,127.2932,127.193,127.2701,29234.0
2018-04-18 15:55:00,165.27,165.31,165.14,165.16,47811.0,127.2932,127.324,127.193,127.2084,47811.0
2018-04-19 09:30:00,165.62,165.98,165.11,165.3,26032.0,127.5627,127.84,127.1699,127.3163,26032.0
2018-04-19 09:35:00,165.14,165.7,165.0,165.7,10676.0,127.193,127.6244,127.0852,127.6244,10676.0
2018-04-19 09:40:00,165.59,165.75,165.41,165.52,4140.0,127.5396,127.6629,127.401,127.4857,4140.0
2018-04-19 09:45:00,165.47,165.63,165.34,165.52,5844.0,127.4472,127.5704,127.3471,127.4857,5844.0
2018-04-19 09:50:00,165.47,165.59,165.33,165.41,14085.0,127.4472,127.5396,127.3394,127.401,14085.0
2018-04-19 09:55:00,165.41,165.56,165.37,165.46,15769.0,127.401,127.5165,127.3702,127.4395,15769.0
2018-04-19 10:00:00,165.46,165.47,164.97,165.19,18982.0,127.4395,127.4472,127.0621,127.2316,18982.0
2018-04-19 10:05:00,165.09,165.36,164.99,165.0,11730.0,127.1545,127.3625,127.0775,127.0852,11730.0
2018-04-19 10:10:00,165.04,165.2,164.8,165.2,9997.0,127.116,127.2393,126.9312,127.2393,9997.0
2018-04-19 10:15:00,165.24,165.57,165.23,165.32,8133.0,127.2701,127.5242,127.2624,127.3317,8133.0
2018-04-19 10:20:00,165.32,165.5,165.27,165.5,5600.0,127.3317,127.4703,127.2932,127.4703,5600.0
2018-04-19 10:25:00,165.5,165.59,165.27,165.27,17500.0,127.4703,127.5396,127.2932,127.2932,17500.0
2018-04-19 10:30:00,165.23,165.68,165.23,165.68,26004.0,127.2624,127.609,127.2624,127.609,26004.0
2018-04-19 10:35:00,165.67,165.8,165.38,165.38,7929.0,127.6013,127.7014,127.3779,127.3779,7929.0
2018-04-19 10:40:00,165.44,165.44,165.08,165.18,9501.0,127.4241,127.4241,127.1468,127.2239,9501.0
2018-04-19 10:45:00,165.2,165.39,165.2,165.39,7132.0,127.2393,127.3856,127.2393,127.3856,7132.0
2018-04-19 10:50:00,165.45,165.52,165.04,165.04,10193.0,127.4318,127.4857,127.116,127.116,10193.0
2018-04-19 10:55:00,164.98,165.31,164.82,165.25,10658.0,127.0698,127.324,126.9466,127.2778,10658.0
2018-04-19 11:00:00,165.27,165.27,164.85,164.93,9398.0,127.2932,127.2932,126.9697,127.0313,9398.0
2018-04-19 11:05:00,164.89,165.58,164.89,165.47,9345.0,127.0005,127.5319,127.0005,127.4472,9345.0
2018-04-19 11:10:00,165.47,165.48,165.17,165.23,5137.0,127.4472,127.4549,127.2161,127.2624,5137.0
2018-04-19 11:15:00,165.27,165.59,165.27,165.57,4234.0,127.2932,127.5396,127.2932,127.5242,4234.0
2018-04-19 11:20:00,165.58,165.66,165.49,165.58,8057.0,127.5319,127.5936,127.4626,127.5319,8057.0
2018-04-19 11:25:00,165.63,165.65,165.37,165.51,4000.0,127.5704,127.5859,127.3702,127.478,4000.0
2018-04-19 11:30:00,165.57,166.16,165.54,166.12,21956.0,127.5242,127.9787,127.5011,127.9479,21956.0
2018-04-19 11:35:00,166.03,166.17,165.85,165.92,5393.0,127.8785,127.9864,127.7399,127.7938,5393.0
2018-04-19 11:40:00,165.78,166.08,165.78,166.03,3425.0,127.686,127.917,127.686,127.8785,3425.0
2018-04-19 11:45:00,166.03,166.24,165.93,166.15,3680.0,127.8785,128.0403,127.8015,127.971,3680.0
2018-04-19 11:50:00,166.2,166.25,166.05,166.05,5433.0,128.0095,128.048,127.8939,127.8939,5433.0
2018-04-19 11:55:00,166.13,166.32,166.13,166.27,4250.0,127.9556,128.1019,127.9556,128.0634,4250.0
2018-04-19 12:00:00,166.28,166.5,166.2,166.5,7265.0,128.0711,128.2405,128.0095,128.2405,7265.0
2018-04-19 12:05:00,166.5,166.55,166.26,166.35,7181.0,128.2405,128.279,128.0557,128.125,7181.0
2018-04-19 12:10:00,166.37,166.39,166.2,166.2,3456.0,128.1404,128.1558,128.0095,128.0095,3456.0
2018-04-19 12:15:00,166.21,166.35,166.18,166.35,7685.0,128.0172,128.125,127.9941,128.125,7685.0
2018-04-19 12:20:00,166.4,166.42,166.33,166.36,6365.0,128.1635,128.1789,128.1096,128.1327,6365.0
2018-04-19 12:25:00,166.33,166.42,166.31,166.33,5800.0,128.1096,128.1789,128.0942,128.1096,5800.0
2018-04-19 12:30:00,166.39,166.44,166.09,166.15,9487.0,128.1558,128.1943,127.9247,127.971,9487.0
2018-04-19 12:35:00,166.14,166.18,165.92,165.94,8300.0,127.9633,127.9941,127.7938,127.8092,8300.0
2018-04-19 12:40:00,165.96,165.97,165.64,165.64,7692.0,127.8246,127.8323,127.5781,127.5781,7692.0
2018-04-19 12:45:00,165.63,165.78,165.55,165.74,3634.0,127.5704,127.686,127.5088,127.6552,3634.0
2018-04-19 12:50:00,165.75,165.81,165.62,165.69,8498.0,127.6629,127.7091,127.5627,127.6167,8498.0
2018-04-19 12:55:00,165.7,165.71,165.52,165.52,8937.0,127.6244,127.6321,127.4857,127.4857,8937.0
2018-04-19 13:00:00,165.51,165.53,165.3,165.33,17104.0,127.478,127.4934,127.3163,127.3394,17104.0
2018-04-19 13:05:00,165.36,165.41,165.08,165.08,13025.0,127.3625,127.401,127.1468,127.1468,13025.0
2018-04-19 13:10:00,165.12,165.12,164.98,165.03,15850.0,127.1776,127.1776,127.0698,127.1083,15850.0
2018-04-19 13:15:00,165.04,165.05,164.52,164.76,29439.0,127.116,127.1237,126.7155,126.9004,29439.0
2018-04-19 13:20:00,164.85,165.02,164.75,164.79,8716.0,126.9697,127.1006,126.8927,126.9235,8716.0
2018-04-19 13:25:00,164.75,164.76,164.58,164.59,10482.0,126.8927,126.9004,126.7617,126.7694,10482.0
2018-04-19 13:30:00,164.6,164.83,164.55,164.55,6822.0,126.7771,126.9543,126.7386,126.7386,6822.0
2018-04-19 13:35:00,164.52,164.71,164.37,164.62,17501.0,126.7155,126.8619,126.6,126.7925,17501.0
2018-04-19 13:40:00,164.65,164.78,164.59,164.78,4718.0,126.8156,126.9158,126.7694,126.9158,4718.0
2018-04-19 13:45:00,164.72,164.77,164.58,164.59,5356.0,126.8696,126.9081,126.7617,126.7694,5356.0
2018-04-19 13:50:00,164.59,164.7,164.57,164.62,10922.0,126.7694,126.8541,126.754,126.7925,10922.0
2018-04-19 13:55:00,164.62,164.67,164.49,164.54,9296.0,126.7925,126.831,126.6924,126.7309,9296.0
2018-04-19 14:00:00,164.65,164.86,164.64,164.67,6022.0,126.8156,126.9774,126.8079,126.831,6022.0
2018-04-19 14:05:00,164.68,164.71,164.5,164.5,6100.0,126.8387,126.8619,126.7001,126.7001,6100.0
2018-04-19 14:10:00,164.5,164.52,164.26,164.3,13682.0,126.7001,126.7155,126.5153,126.5461,13682.0
2018-04-19 14:15:00,164.27,164.28,164.07,164.07,6998.0,126.523,126.5307,126.3689,126.3689,6998.0
2018-04-19 14:20:00,164.13,164.33,164.02,164.17,7140.0,126.4151,126.5692,126.3304,126.4459,7140.0
2018-04-19 14:25:00,164.24,164.24,163.97,164.09,16498.0,126.4998,126.4998,126.2919,126.3843,16498.0
2018-04-19 14:30:00,164.09,164.4,164.04,164.4,9920.0,126.3843,126.6231,126.3458,126.6231,9920.0
2018-04-19 14:35:00,164.41,164.41,164.24,164.24,6435.0,126.6308,126.6308,126.4998,126.4998,6435.0
2018-04-19 14:40:00,164.22,164.26,164.1,164.21,10892.0,126.4844,126.5153,126.392,126.4767,10892.0
2018-04-19 14:45:00,164.25,164.53,164.21,164.44,6222.0,126.5076,126.7232,126.4767,126.6539,6222.0
2018-04-19 14:50:00,164.42,164.54,164.31,164.41,5255.0,126.6385,126.7309,126.5538,126.6308,5255.0
2018-04-19 14:55:00,164.46,164.61,164.34,164.39,5934.0,126.6693,126.7848,126.5769,126.6154,5934.0
2018-04-19 15:00:00,164.43,164.61,164.39,164.42,8093.0,126.6462,126.7848,126.6154,126.6385,8093.0
2018-04-19 15:05:00,164.45,164.58,164.38,164.54,7230.0,126.6616,126.7617,126.6077,126.7309,7230.0
2018-04-19 15:10:00,164.55,164.57,164.19,164.26,11998.0,126.7386,126.754,126.4613,126.5153,11998.0
2018-04-19 15:15:00,164.23,164.29,164.1,164.23,14198.0,126.4921,126.5384,126.392,126.4921,14198.0
2018-04-19 15:20:00,164.26,164.3,164.13,164.13,14097.0,126.5153,126.5461,126.4151,126.4151,14097.0
2018-04-19 15:25:00,164.13,164.17,163.97,163.97,6530.0,126.4151,126.4459,126.2919,126.2919,6530.0
2018-04-19 15:30:00,163.98,164.27,163.91,164.25,18460.0,126.2996,126.523,126.2457,126.5076,18460.0
2018-04-19 15:35:00,164.26,164.73,164.24,164.36,30331.0,126.5153,126.8773,126.4998,126.5923,30331.0
2018-04-19 15:40:00,164.29,164.62,164.23,164.56,25777.0,126.5384,126.7925,126.4921,126.7463,25777.0
2018-04-19 15:45:00,164.56,164.56,164.19,164.38,25445.0,126.7463,126.7463,126.4613,126.6077,25445.0
2018-04-19 15:50:00,164.56,164.56,164.31,164.32,34494.0,126.7463,126.7463,126.5538,126.5615,34494.0
2018-04-19 15:55:00,164.34,164.49,164.22,164.46,68841.0,126.5769,126.6924,126.4844,126.6693,68841.0
2018-04-20 09:30:00,165.22,165.91,164.52,164.56,133700.0,127.2547,127.7861,126.7155,126.7463,133700.0
2018-04-20 09:35:00,164.61,164.71,164.0,164.0,22759.0,126.7848,126.8619,126.315,126.315,22759.0
2018-04-20 09:40:00,164.04,164.43,163.36,163.38,20751.0,126.3458,126.6462,125.8221,125.8375,20751.0
2018-04-20 09:45:00,163.43,163.5,163.01,163.07,22808.0,125.876,125.9299,125.5525,125.5987,22808.0
2018-04-20 09:50:00,163.22,163.85,163.22,163.59,14616.0,125.7142,126.1995,125.7142,125.9992,14616.0
2018-04-20 09:55:00,163.74,164.38,163.63,164.33,7483.0,126.1147,126.6077,126.03,126.5692,7483.0
2018-04-20 10:00:00,164.31,164.56,164.31,164.56,5813.0,126.5538,126.7463,126.5538,126.7463,5813.0
2018-04-20 10:05:00,164.67,164.94,164.54,164.54,7662.0,126.831,127.039,126.7309,126.7309,7662.0
2018-04-20 10:10:00,164.59,164.72,164.33,164.72,11788.0,126.7694,126.8696,126.5692,126.8696,11788.0
2018-04-20 10:15:00,164.7,165.05,164.54,164.83,13094.0,126.8541,127.1237,126.7309,126.9543,13094.0
2018-04-20 10:20:00,164.9,165.06,164.88,165.05,5792.0,127.0082,127.1314,126.9928,127.1237,5792.0
2018-04-20 10:25:00,165.13,165.28,164.97,165.26,15452.0,127.1853,127.3009,127.0621,127.2855,15452.0
2018-04-20 10:30:00,165.29,165.29,164.75,164.75,8466.0,127.3086,127.3086,126.8927,126.8927,8466.0
2018-04-20 10:35:00,164.72,165.12,164.59,165.01,5932.0,126.8696,127.1776,126.7694,127.0929,5932.0
2018-04-20 10:40:00,164.86,165.02,164.77,164.95,5981.0,126.9774,127.1006,126.9081,127.0467,5981.0
2018-04-20 10:45:00,164.97,165.11,164.84,164.84,4686.0,127.0621,127.1699,126.962,126.962,4686.0
2018-04-20 10:50:00,164.82,164.86,164.53,164.72,57301.0,126.9466,126.9774,126.7232,126.8696,57301.0
2018-04-20 10:55:00,164.78,164.95,164.71,164.72,10846.0,126.9158,127.0467,126.8619,126.8696,10846.0
2018-04-20 11:00:00,164.67,164.75,164.0,164.29,18999.0,126.831,126.8927,126.315,126.5384,18999.0
2018-04-20 11:05:00,164.2,164.37,163.97,164.02,4879.0,126.469,126.6,126.2919,126.3304,4879.0
2018-04-20 11:10:00,163.89,164.22,163.78,164.06,6155.0,126.2303,126.4844,126.1456,126.3612,6155.0
2018-04-20 11:15:00,164.12,164.45,164.12,164.23,6736.0,126.4074,126.6616,126.4074,126.4921,6736.0
2018-04-20 11:20:00,164.22,164.3,164.08,164.15,2300.0,126.4844,126.5461,126.3766,126.4305,2300.0
2018-04-20 11:25:00,164.11,164.19,164.0,164.0,6365.0,126.3997,126.4613,126.315,126.315,6365.0
2018-04-20 11:30:00,163.99,164.59,163.99,164.59,3654.0,126.3073,126.7694,126.3073,126.7694,3654.0
2018-04-20 11:35:00,164.56,164.8,164.47,164.7,5416.0,126.7463,126.9312,126.677,126.8541,5416.0
2018-04-20 11:40:00,164.65,164.82,164.6,164.65,2904.0,126.8156,126.9466,126.7771,126.8156,2904.0
2018-04-20 11:45:00,164.63,164.79,164.6,164.65,5256.0,126.8002,126.9235,126.7771,126.8156,5256.0
2018-04-20 11:50:00,164.65,164.76,164.53,164.53,2300.0,126.8156,126.9004,126.7232,126.7232,2300.0
2018-04-20 11:55:00,164.42,164.6,164.39,164.6,2197.0,126.6385,126.7771,126.6154,126.7771,2197.0
2018-04-20 12:00:00,164.45,164.6,164.45,164.6,5900.0,126.6616,126.7771,126.6616,126.7771,5900.0
2018-04-20 12:05:00,164.53,164.85,164.53,164.79,7560.0,126.7232,126.9697,126.7232,126.9235,7560.0
2018-04-20 12:10:00,164.77,164.77,164.58,164.63,7032.0,126.9081,126.9081,126.7617,126.8002,7032.0
2018-04-20 12:15:00,164.66,164.77,164.53,164.53,6400.0,126.8233,126.9081,126.7232,126.7232,6400.0
2018-04-20 12:20:00,164.47,164.81,164.47,164.71,2497.0,126.677,126.9389,126.677,126.8619,2497.0
2018-04-20 12:25:00,164.69,164.92,164.66,164.83,4200.0,126.8464,127.0236,126.8233,126.9543,4200.0
2018-04-20 12:30:00,164.86,164.88,164.64,164.87,3500.0,126.9774,126.9928,126.8079,126.9851,3500.0
2018-04-20 12:35:00,165.01,165.08,164.83,164.85,5040.0,127.0929,127.1468,126.9543,126.9697,5040.0
2018-04-20 12:40:00,164.84,164.88,164.72,164.8,3855.0,126.962,126.9928,126.8696,126.9312,3855.0
2018-04-20 12:45:00,164.81,165.09,164.78,164.85,6452.0,126.9389,127.1545,126.9158,126.9697,6452.0
2018-04-20 12:50:00,164.89,165.13,164.83,165.05,4159.0,127.0005,127.1853,126.9543,127.1237,4159.0
2018-04-20 12:55:00,165.08,165.08,164.92,164.92,4500.0,127.1468,127.1468,127.0236,127.0236,4500.0
2018-04-20 13:00:00,164.88,165.09,164.87,164.95,5800.0,126.9928,127.1545,126.9851,127.0467,5800.0
2018-04-20 13:05:00,164.98,165.04,164.87,164.94,4504.0,127.0698,127.116,126.9851,127.039,4504.0
2018-04-20 13:10:00,164.96,165.24,164.89,165.24,5281.0,127.0544,127.2701,127.0005,127.2701,5281.0
2018-04-20 13:15:00,165.23,165.27,165.16,165.21,2475.0,127.2624,127.2932,127.2084,127.247,2475.0
2018-04-20 13:20:00,165.24,165.24,165.0,165.13,4391.0,127.2701,127.2701,127.0852,127.1853,4391.0
2018-04-20 13:25:00,165.17,165.43,165.13,165.4,4808.0,127.2161,127.4164,127.1853,127.3933,4808.0
2018-04-20 13:30:00,165.37,165.47,165.28,165.46,6000.0,127.3702,127.4472,127.3009,127.4395,6000.0
2018-04-20 13:35:00,165.48,165.72,165.46,165.7,3890.0,127.4549,127.6398,127.4395,127.6244,3890.0
2018-04-20 13:40:00,165.73,165.73,165.58,165.61,5360.0,127.6475,127.6475,127.5319,127.555,5360.0
2018-04-20 13:45:00,165.56,165.71,165.52,165.61,4738.0,127.5165,127.6321,127.4857,127.555,4738.0
2018-04-20 13:50:00,165.56,165.59,165.48,165.53,3900.0,127.5165,127.5396,127.4549,127.4934,3900.0
2018-04-20 13:55:00,165.53,165.59,165.36,165.43,8000.0,127.4934,127.5396,127.3625,127.4164,8000.0
2018-04-20 14:00:00,165.47,165.47,165.13,165.16,8731.0,127.4472,127.4472,127.1853,127.2084,8731.0
2018-04-20 14:05:00,165.26,165.3,165.05,165.22,9855.0,127.2855,127.3163,127.1237,127.2547,9855.0
2018-04-20 14:10:00,165.16,165.27,165.07,165.09,3419.0,127.2084,127.2932,127.1391,127.1545,3419.0
2018-04-20 14:15:00,165.07,165.08,164.95,164.99,7784.0,127.1391,127.1468,127.0467,127.0775,7784.0
2018-04-20 14:20:00,164.99,165.16,164.97,165.13,6441.0,127.0775,127.2084,127.0621,127.1853,6441.0
2018-04-20 14:25:00,165.15,165.15,164.96,165.04,5683.0,127.2007,127.2007,127.0544,127.116,5683.0
2018-04-20 14:30:00,165.0,165.0,164.72,164.79,10003.0,127.0852,127.0852,126.8696,126.9235,10003.0
2018-04-20 14:35:00,164.75,164.91,164.63,164.76,9094.0,126.8927,127.0159,126.8002,126.9004,9094.0
2018-04-20 14:40:00,164.85,164.92,164.8,164.82,5207.0,126.9697,127.0236,126.9312,126.9466,5207.0
2018-04-20 14:45:00,164.85,164.85,164.67,164.78,5873.0,126.9697,126.9697,126.831,126.9158,5873.0
2018-04-20 14:50:00,164.71,164.76,164.59,164.64,6126.0,126.8619,126.9004,126.7694,126.8079,6126.0
2018-04-20 14:55:00,164.64,164.82,164.6,164.71,5500.0,126.8079,126.9466,126.7771,126.8619,5500.0
2018-04-20 15:00:00,164.68,164.68,164.4,164.46,7746.0,126.8387,126.8387,126.6231,126.6693,7746.0
2018-04-20 15:05:00,164.42,164.49,164.18,164.18,3975.0,126.6385,126.6924,126.4536,126.4536,3975.0
2018-04-20 15:10:00,164.21,164.47,164.21,164.47,7639.0,126.4767,126.677,126.4767,126.677,7639.0
2018-04-20 15:15:00,164.43,164.43,163.99,164.0,6639.0,126.6462,126.6462,126.3073,126.315,6639.0
2018-04-20 15:20:00,164.03,164.2,163.95,164.19,7100.0,126.3381,126.469,126.2765,126.4613,7100.0
2018-04-20 15:25:00,164.41,164.41,164.11,164.14,6234.0,126.6308,126.6308,126.3997,126.4228,6234.0
2018-04-20 15:30:00,164.15,164.21,163.98,164.03,11878.0,126.4305,126.4767,126.2996,126.3381,11878.0
2018-04-20 15:35:00,164.02,164.82,164.02,164.81,13244.0,126.3304,126.9466,126.3304,126.9389,13244.0
2018-04-20 15:40:00,164.84,164.96,164.64,164.68,13054.0,126.962,127.0544,126.8079,126.8387,13054.0
2018-04-20 15:45:00,164.63,164.67,164.38,164.55,20484.0,126.8002,126.831,126.6077,126.7386,20484.0
2018-04-20 15:50:00,164.57,164.71,164.45,164.7,21433.0,126.754,126.8619,126.6616,126.8541,21433.0
2018-04-20 15:55:00,164.7,165.13,164.69,165.12,82147.0,126.8541,127.1853,126.8464,127.1776,82147.0
2018-04-23 09:30:00,164.96,165.32,164.32,164.39,37948.0,127.0544,127.3317,126.5615,126.6154,37948.0
2018-04-23 09:35:00,164.27,164.52,164.13,164.36,10041.0,126.523,126.7155,126.4151,126.5923,10041.0
2018-04-23 09:40:00,164.28,164.41,164.08,164.34,13619.0,126.5307,126.6308,126.3766,126.5769,13619.0
2018-04-23 09:45:00,164.38,164.5,164.17,164.21,9074.0,126.6077,126.7001,126.4459,126.4767,9074.0
2018-04-23 09:50:00,164.25,164.37,163.97,164.26,6812.0,126.5076,126.6,126.2919,126.5153,6812.0
2018-04-23 09:55:00,164.48,164.57,164.14,164.18,6416.0,126.6847,126.754,126.4228,126.4536,6416.0
2018-04-23 10:00:00,164.24,164.54,164.02,164.02,5281.0,126.4998,126.7309,126.3304,126.3304,5281.0
2018-04-23 10:05:00,164.18,164.18,163.72,163.85,3500.0,126.4536,126.4536,126.0993,126.1995,3500.0
2018-04-23 10:10:00,163.78,164.0,163.63,163.63,6502.0,126.1456,126.315,126.03,126.03,6502.0
2018-04-23 10:15:00,163.68,163.97,163.68,163.92,7174.0,126.0685,126.2919,126.0685,126.2534,7174.0
2018-04-23 10:20:00,163.83,164.03,163.82,163.86,5617.0,126.1841,126.3381,126.1764,126.2072,5617.0
2018-04-23 10:25:00,163.93,163.98,163.66,163.66,5600.0,126.2611,126.2996,126.0531,126.0531,5600.0
2018-04-23 10:30:00,163.57,163.83,163.47,163.83,6775.0,125.9838,126.1841,125.9068,126.1841,6775.0
2018-04-23 10:35:00,163.79,163.79,163.26,163.61,6225.0,126.1533,126.1533,125.745,126.0146,6225.0
2018-04-23 10:40:00,163.49,163.67,163.38,163.55,8372.0,125.9222,126.0608,125.8375,125.9684,8372.0
2018-04-23 10:45:00,163.66,163.82,163.53,163.76,7683.0,126.0531,126.1764,125.953,126.1301,7683.0
2018-04-23 10:50:00,163.78,163.91,163.47,163.55,7627.0,126.1456,126.2457,125.9068,125.9684,7627.0
2018-04-23 10:55:00,163.6,163.97,163.6,163.97,8539.0,126.0069,126.2919,126.0069,126.2919,8539.0
2018-04-23 11:00:00,163.89,164.06,163.64,163.86,11003.0,126.2303,126.3612,126.0377,126.2072,11003.0
2018-04-23 11:05:00,163.99,164.0,163.71,163.88,19885.0,126.3073,126.315,126.0916,126.2226,19885.0
2018-04-23 11:10:00,163.95,164.15,163.77,163.96,9367.0,126.2765,126.4305,126.1378,126.2842,9367.0
2018-04-23 11:15:00,163.97,164.06,163.85,164.01,10420.0,126.2919,126.3612,126.1995,126.3227,10420.0
2018-04-23 11:20:00,163.95,164.08,163.75,163.78,5801.0,126.2765,126.3766,126.1224,126.1456,5801.0
2018-04-23 11:25:00,163.69,163.69,163.46,163.65,9948.0,126.0762,126.0762,125.8991,126.0454,9948.0
2018-04-23 11:30:00,163.72,163.77,163.62,163.62,3831.0,126.0993,126.1378,126.0223,126.0223,3831.0
2018-04-23 11:35:00,163.69,163.92,163.66,163.81,7091.0,126.0762,126.2534,126.0531,126.1687,7091.0
2018-04-23 11:40:00,163.78,164.23,163.78,164.18,7650.0,126.1456,126.4921,126.1456,126.4536,7650.0
2018-04-23 11:45:00,164.15,164.25,163.82,163.86,9618.0,126.4305,126.5076,126.1764,126.2072,9618.0
2018-04-23 11:50:00,163.91,164.21,163.91,164.21,4428.0,126.2457,126.4767,126.2457,126.4767,4428.0
2018-04-23 11:55:00,164.23,164.35,164.08,164.24,7677.0,126.4921,126.5846,126.3766,126.4998,7677.0
2018-04-23 12:00:00,164.21,164.32,164.12,164.12,6058.0,126.4767,126.5615,126.4074,126.4074,6058.0
2018-04-23 12:05:00,164.12,164.25,164.05,164.19,5520.0,126.4074,126.5076,126.3535,126.4613,5520.0
2018-04-23 12:10:00,164.19,164.33,164.15,164.24,5518.0,126.4613,126.5692,126.4305,126.4998,5518.0
2018-04-23 12:15:00,164.24,164.24,164.0,164.0,4985.0,126.4998,126.4998,126.315,126.315,4985.0
2018-04-23 12:20:00,164.07,164.13,164.02,164.02,4059.0,126.3689,126.4151,126.3304,126.3304,4059.0
2018-04-23 12:25:00,163.98,164.07,163.95,164.05,2080.0,126.2996,126.3689,126.2765,126.3535,2080.0
2018-04-23 12:30:00,164.04,164.1,163.99,164.01,3532.0,126.3458,126.392,126.3073,126.3227,3532.0
2018-04-23 12:35:00,164.03,164.06,163.81,164.0,5900.0,126.3381,126.3612,126.1687,126.315,5900.0
2018-04-23 12:40:00,164.0,164.1,163.91,163.91,4400.0,126.315,126.392,126.2457,126.2457,4400.0
2018-04-23 12:45:00,163.94,164.0,163.84,163.87,2465.0,126.2688,126.315,126.1918,126.2149,2465.0
2018-04-23 12:50:00,163.9,164.1,163.9,163.97,3104.0,126.238,126.392,126.238,126.2919,3104.0
2018-04-23 12:55:00,163.93,164.12,163.91,164.12,3726.0,126.2611,126.4074,126.2457,126.4074,3726.0
2018-04-23 13:00:00,164.15,164.18,164.07,164.13,4205.0,126.4305,126.4536,126.3689,126.4151,4205.0
2018-04-23 13:05:00,164.19,164.26,164.15,164.15,3657.0,126.4613,126.5153,126.4305,126.4305,3657.0
2018-04-23 13:10:00,164.12,164.28,164.12,164.28,2696.0,126.4074,126.5307,126.4074,126.5307,2696.0
2018-04-23 13:15:00,164.2,164.27,164.14,164.14,3446.0,126.469,126.523,126.4228,126.4228,3446.0
2018-04-23 13:20:00,164.2,164.26,164.14,164.26,2327.0,126.469,126.5153,126.4228,126.5153,2327.0
2018-04-23 13:25:00,164.24,164.38,164.16,164.18,4441.0,126.4998,126.6077,126.4382,126.4536,4441.0
2018-04-23 13:30:00,164.25,164.32,164.09,164.09,3044.0,126.5076,126.5615,126.3843,126.3843,3044.0
2018-04-23 13:35:00,164.03,164.32,164.03,164.31,2702.0,126.3381,126.5615,126.3381,126.5538,2702.0
2018-04-23 13:40:00,164.23,164.31,164.13,164.26,3179.0,126.4921,126.5538,126.4151,126.5153,3179.0
2018-04-23 13:45:00,164.16,164.31,164.16,164.29,4812.0,126.4382,126.5538,126.4382,126.5384,4812.0
2018-04-23 13:50:00,164.22,164.3,164.22,164.27,5876.0,126.4844,126.5461,126.4844,126.523,5876.0
2018-04-23 13:55:00,164.22,164.34,164.21,164.28,3482.0,126.4844,126.5769,126.4767,126.5307,3482.0
2018-04-23 14:00:00,164.32,164.32,163.94,163.94,4357.0,126.5615,126.5615,126.2688,126.2688,4357.0
2018-04-23 14:05:00,163.87,163.93,163.74,163.84,7440.0,126.2149,126.2611,126.1147,126.1918,7440.0
2018-04-23 14:10:00,163.87,164.02,163.7,163.79,4354.0,126.2149,126.3304,126.0839,126.1533,4354.0
2018-04-23 14:15:00,163.75,163.75,163.46,163.53,4816.0,126.1224,126.1224,125.8991,125.953,4816.0
2018-04-23 14:20:00,163.4,163.56,163.33,163.49,6727.0,125.8529,125.9761,125.799,125.9222,6727.0
2018-04-23 14:25:00,163.5,163.64,163.42,163.59,12250.0,125.9299,126.0377,125.8683,125.9992,12250.0
2018-04-23 14:30:00,163.5,163.61,163.41,163.41,5743.0,125.9299,126.0146,125.8606,125.8606,5743.0
2018-04-23 14:35:00,163.4,163.5,163.31,163.43,6935.0,125.8529,125.9299,125.7836,125.876,6935.0
2018-04-23 14:40:00,163.44,163.67,163.4,163.66,5933.0,125.8837,126.0608,125.8529,126.0531,5933.0
2018-04-23 14:45:00,163.66,163.66,163.45,163.45,4881.0,126.0531,126.0531,125.8914,125.8914,4881.0
2018-04-23 14:50:00,163.41,163.44,163.22,163.22,4669.0,125.8606,125.8837,125.7142,125.7142,4669.0
2018-04-23 14:55:00,163.22,163.33,163.2,163.27,5234.0,125.7142,125.799,125.6988,125.7527,5234.0
2018-04-23 15:00:00,163.25,163.62,163.25,163.55,7702.0,125.7373,126.0223,125.7373,125.9684,7702.0
2018-04-23 15:05:00,163.56,163.66,163.52,163.59,5041.0,125.9761,126.0531,125.9453,125.9992,5041.0
2018-04-23 15:10:00,163.56,163.73,163.52,163.73,4120.0,125.9761,126.107,125.9453,126.107,4120.0
2018-04-23 15:15:00,163.75,163.82,163.69,163.72,4397.0,126.1224,126.1764,126.0762,126.0993,4397.0
2018-04-23 15:20:00,163.71,163.84,163.66,163.68,4549.0,126.0916,126.1918,126.0531,126.0685,4549.0
2018-04-23 15:25:00,163.7,163.89,163.7,163.85,5964.0,126.0839,126.2303,126.0839,126.1995,5964.0
2018-04-23 15:30:00,163.86,163.89,163.76,163.77,4952.0,126.2072,126.2303,126.1301,126.1378,4952.0
2018-04-23 15:35:00,163.75,163.78,163.62,163.7,8931.0,126.1224,126.1456,126.0223,126.0839,8931.0
2018-04-23 15:40:00,163.69,163.88,163.63,163.88,9542.0,126.0762,126.2226,126.03,126.2226,9542.0
2018-04-23 15:45:00,163.91,164.0,163.89,163.94,11309.0,126.2457,126.315,126.2303,126.2688,11309.0
2018-04-23 15:50:00,163.93,164.27,163.93,164.14,33358.0,126.2611,126.523,126.2611,126.4228,33358.0
2018-04-23 15:55:00,164.14,164.23,164.08,164.2,79879.0,126.4228,126.4921,126.3766,126.469,79879.0
2018-04-24 09:30:00,164.98,165.41,164.33,164.41,32326.0,127.0698,127.401,126.5692,126.6308,32326.0
2018-04-24 09:35:00,164.31,164.53,164.01,164.16,14542.0,126.5538,126.7232,126.3227,126.4382,14542.0
2018-04-24 09:40:00,164.07,164.65,164.0,164.56,15802.0,126.3689,126.8156,126.315,126.7463,15802.0
2018-04-24 09:45:00,164.43,164.83,164.35,164.46,12805.0,126.6462,126.9543,126.5846,126.6693,12805.0
2018-04-24 09:50:00,164.47,164.94,164.43,164.64,6445.0,126.677,127.039,126.6462,126.8079,6445.0
2018-04-24 09:55:00,164.64,164.64,164.12,164.14,18890.0,126.8079,126.8079,126.4074,126.4228,18890.0
2018-04-24 10:00:00,164.27,164.53,164.11,164.5,12307.0,126.523,126.7232,126.3997,126.7001,12307.0
2018-04-24 10:05:00,164.44,164.52,164.25,164.25,17083.0,126.6539,126.7155,126.5076,126.5076,17083.0
2018-04-24 10:10:00,164.21,164.41,164.16,164.32,6291.0,126.4767,126.6308,126.4382,126.5615,6291.0
2018-04-24 10:15:00,164.26,164.29,163.79,163.81,13503.0,126.5153,126.5384,126.1533,126.1687,13503.0
2018-04-24 10:20:00,163.77,164.24,163.77,163.87,8307.0,126.1378,126.4998,126.1378,126.2149,8307.0
2018-04-24 10:25:00,163.89,164.31,163.85,164.07,10820.0,126.2303,126.5538,126.1995,126.3689,10820.0
2018-04-24 10:30:00,164.06,164.16,163.89,164.16,6026.0,126.3612,126.4382,126.2303,126.4382,6026.0
2018-04-24 10:35:00,164.14,164.41,164.14,164.17,7567.0,126.4228,126.6308,126.4228,126.4459,7567.0
2018-04-24 10:40:00,164.25,164.49,164.17,164.43,5576.0,126.5076,126.6924,126.4459,126.6462,5576.0
2018-04-24 10:45:00,164.43,164.57,164.33,164.4,7280.0,126.6462,126.754,126.5692,126.6231,7280.0
2018-04-24 10:50:00,164.46,164.6,164.42,164.42,14289.0,126.6693,126.7771,126.6385,126.6385,14289.0
2018-04-24 10:55:00,164.42,164.53,164.24,164.3,5982.0,126.6385,126.7232,126.4998,126.5461,5982.0
2018-04-24 11:00:00,164.25,164.53,164.25,164.51,6289.0,126.5076,126.7232,126.5076,126.7078,6289.0
2018-04-24 11:05:00,164.55,164.55,164.04,164.3,10275.0,126.7386,126.7386,126.3458,126.5461,10275.0
2018-04-24 11:10:00,164.33,164.33,164.09,164.17,8119.0,126.5692,126.5692,126.3843,126.4459,8119.0
2018-04-24 11:15:00,164.17,164.27,163.85,164.06,7244.0,126.4459,126.523,126.1995,126.3612,7244.0
2018-04-24 11:20:00,164.11,164.31,163.94,164.15,9972.0,126.3997,126.5538,126.2688,126.4305,9972.0
2018-04-24 11:25:00,164.01,164.39,164.01,164.26,12392.0,126.3227,126.6154,126.3227,126.5153,12392.0
2018-04-24 11:30:00,164.27,164.71,164.27,164.69,10189.0,126.523,126.8619,126.523,126.8464,10189.0
2018-04-24 11:35:00,164.69,164.81,164.6,164.7,17670.0,126.8464,126.9389,126.7771,126.8541,17670.0
2018-04-24 11:40:00,164.69,164.84,164.64,164.84,21001.0,126.8464,126.962,126.8079,126.962,21001.0
2018-04-24 11:45:00,164.85,164.93,164.62,164.73,3813.0,126.9697,127.0313,126.7925,126.8773,3813.0
2018-04-24 11:50:00,164.75,164.87,164.55,164.55,4769.0,126.8927,126.9851,126.7386,126.7386,4769.0
2018-04-24 11:55:00,164.56,164.71,164.48,164.48,6040.0,126.7463,126.8619,126.6847,126.6847,6040.0
2018-04-24 12:00:00,164.45,164.59,164.2,164.24,12836.0,126.6616,126.7694,126.469,126.4998,12836.0
2018-04-24 12:05:00,164.17,164.29,163.9,163.95,6183.0,126.4459,126.5384,126.238,126.2765,6183.0
2018-04-24 12:10:00,163.92,164.35,163.92,163.98,15995.0,126.2534,126.5846,126.2534,126.2996,15995.0
2018-04-24 12:15:00,163.9,164.03,163.59,163.68,7289.0,126.238,126.3381,125.9992,126.0685,7289.0
2018-04-24 12:20:00,163.74,163.94,163.72,163.87,9963.0,126.1147,126.2688,126.0993,126.2149,9963.0
2018-04-24 12:25:00,163.78,163.8,163.47,163.65,20456.0,126.1456,126.161,125.9068,126.0454,20456.0
2018-04-24 12:30:00,163.54,163.6,163.36,163.36,10662.0,125.9607,126.0069,125.8221,125.8221,10662.0
2018-04-24 12:35:00,163.29,163.5,163.19,163.37,4600.0,125.7681,125.9299,125.6911,125.8298,4600.0
2018-04-24 12:40:00,163.35,163.41,163.23,163.34,14005.0,125.8144,125.8606,125.7219,125.8067,14005.0
2018-04-24 12:45:00,163.33,163.38,163.18,163.38,7154.0,125.799,125.8375,125.6834,125.8375,7154.0
2018-04-24 12:50:00,163.39,163.46,163.28,163.28,2886.0,125.8452,125.8991,125.7604,125.7604,2886.0
2018-04-24 12:55:00,163.19,163.2,162.57,162.57,3480.0,125.6911,125.6988,125.2136,125.2136,3480.0
2018-04-24 13:00:00,162.5,162.85,162.47,162.74,4813.0,125.1597,125.4293,125.1366,125.3445,4813.0
2018-04-24 13:05:00,162.73,163.15,162.67,163.12,12086.0,125.3368,125.6603,125.2906,125.6372,12086.0
2018-04-24 13:10:00,163.08,163.15,162.95,163.13,7273.0,125.6064,125.6603,125.5063,125.6449,7273.0
2018-04-24 13:15:00,163.0,163.04,162.61,162.62,7242.0,125.5448,125.5756,125.2444,125.2521,7242.0
2018-04-24 13:20:00,162.62,162.76,162.57,162.64,4695.0,125.2521,125.3599,125.2136,125.2675,4695.0
2018-04-24 13:25:00,162.61,162.71,162.39,162.39,11149.0,125.2444,125.3214,125.075,125.075,11149.0
2018-04-24 13:30:00,162.41,162.47,162.2,162.29,6536.0,125.0904,125.1366,124.9286,124.9979,6536.0
2018-04-24 13:35:00,162.16,162.19,161.86,161.97,8327.0,124.8978,124.9209,124.6667,124.7515,8327.0
2018-04-24 13:40:00,161.97,162.01,161.84,161.84,4427.0,124.7515,124.7823,124.6513,124.6513,4427.0
2018-04-24 13:45:00,161.8,162.19,161.76,162.15,5225.0,124.6205,124.9209,124.5897,124.8901,5225.0
2018-04-24 13:50:00,162.04,162.04,161.69,161.71,2532.0,124.8054,124.8054,124.5358,124.5512,2532.0
2018-04-24 13:55:00,161.76,161.76,161.43,161.67,9899.0,124.5897,124.5897,124.3356,124.5204,9899.0
2018-04-24 14:00:00,161.61,161.65,160.91,160.92,17155.0,124.4742,124.505,123.935,123.9427,17155.0
2018-04-24 14:05:00,160.93,161.01,160.77,160.9,12429.0,123.9504,124.0121,123.8272,123.9273,12429.0
2018-04-24 14:10:00,160.95,161.23,160.91,161.02,13665.0,123.9658,124.1815,123.935,124.0198,13665.0
2018-04-24 14:15:00,160.99,161.01,160.66,160.86,8164.0,123.9967,124.0121,123.7425,123.8965,8164.0
2018-04-24 14:20:00,160.91,161.32,160.91,161.19,5608.0,123.935,124.2508,123.935,124.1507,5608.0
2018-04-24 14:25:00,161.24,161.24,160.68,160.68,8668.0,124.1892,124.1892,123.7579,123.7579,8668.0
2018-04-24 14:30:00,160.7,160.93,160.65,160.85,11556.0,123.7733,123.9504,123.7348,123.8888,11556.0
2018-04-24 14:35:00,160.83,160.88,160.27,160.28,9548.0,123.8734,123.9119,123.4421,123.4498,9548.0
2018-04-24 14:40:00,160.28,160.86,160.27,160.82,8740.0,123.4498,123.8965,123.4421,123.8657,8740.0
2018-04-24 14:45:00,161.0,161.0,160.71,160.93,10971.0,124.0044,124.0044,123.781,123.9504,10971.0
2018-04-24 14:50:00,160.94,161.2,160.59,160.68,8292.0,123.9581,124.1584,123.6886,123.7579,8292.0
2018-04-24 14:55:00,160.7,160.86,160.66,160.75,7985.0,123.7733,123.8965,123.7425,123.8118,7985.0
2018-04-24 15:00:00,160.95,161.24,160.78,161.22,8283.0,123.9658,124.1892,123.8349,124.1738,8283.0
2018-04-24 15:05:00,161.21,161.29,161.11,161.22,17752.0,124.1661,124.2277,124.0891,124.1738,17752.0
2018-04-24 15:10:00,161.18,161.37,160.92,161.3,9811.0,124.143,124.2893,123.9427,124.2354,9811.0
2018-04-24 15:15:00,161.37,161.51,160.98,160.99,14160.0,124.2893,124.3972,123.989,123.9967,14160.0
2018-04-24 15:20:00,160.99,161.76,160.98,161.58,36706.0,123.9967,124.5897,123.989,124.4511,36706.0
2018-04-24 15:25:00,161.57,161.6,161.2,161.28,15495.0,124.4434,124.4665,124.1584,124.22,15495.0
2018-04-24 15:30:00,161.28,161.35,161.03,161.08,19398.0,124.22,124.2739,124.0275,124.066,19398.0
2018-04-24 15:35:00,161.06,161.22,160.99,161.21,25323.0,124.0506,124.1738,123.9967,124.1661,25323.0
2018-04-24 15:40:00,161.21,161.53,160.8,160.8,22345.0,124.1661,124.4126,123.8503,123.8503,22345.0
2018-04-24 15:45:00,160.88,161.68,160.86,161.65,30969.0,123.9119,124.5281,123.8965,124.505,30969.0
2018-04-24 15:50:00,161.67,161.75,161.47,161.57,40053.0,124.5204,124.582,124.3664,124.4434,40053.0
2018-04-24 15:55:00,161.6,161.7,161.42,161.6,88218.0,124.4665,124.5435,124.3278,124.4665,88218.0
2018-04-25 09:30:00,161.75,162.11,160.77,161.43,26967.0,124.582,124.8593,123.8272,124.3356,26967.0
2018-04-25 09:35:00,161.15,161.43,160.91,161.43,13862.0,124.1199,124.3356,123.935,124.3356,13862.0
2018-04-25 09:40:00,161.43,161.47,160.1,160.25,10309.0,124.3356,124.3664,123.3112,123.4267,10309.0
2018-04-25 09:45:00,160.3,160.72,160.03,160.51,11442.0,123.4652,123.7887,123.2573,123.627,11442.0
2018-04-25 09:50:00,160.44,160.73,160.21,160.22,11891.0,123.573,123.7964,123.3959,123.4036,11891.0
2018-04-25 09:55:00,160.25,160.31,159.85,160.21,9098.0,123.4267,123.4729,123.1186,123.3959,9098.0
2018-04-25 10:00:00,160.19,160.45,160.06,160.33,7408.0,123.3805,123.5807,123.2804,123.4883,7408.0
2018-04-25 10:05:00,160.47,160.84,160.23,160.77,13256.0,123.5961,123.8811,123.4113,123.8272,13256.0
2018-04-25 10:10:00,160.75,160.91,160.36,160.54,7523.0,123.8118,123.935,123.5114,123.6501,7523.0
2018-04-25 10:15:00,160.49,160.82,160.43,160.59,6740.0,123.6115,123.8657,123.5653,123.6886,6740.0
2018-04-25 10:20:00,160.33,160.93,160.33,160.86,7472.0,123.4883,123.9504,123.4883,123.8965,7472.0
2018-04-25 10:25:00,161.02,161.06,160.73,160.8,7480.0,124.0198,124.0506,123.7964,123.8503,7480.0
2018-04-25 10:30:00,160.86,161.1,160.82,160.98,12409.0,123.8965,124.0814,123.8657,123.989,12409.0
2018-04-25 10:35:00,160.99,161.25,160.9,161.03,21670.0,123.9967,124.1969,123.9273,124.0275,21670.0
2018-04-25 10:40:00,161.03,161.41,160.94,161.37,11624.0,124.0275,124.3201,123.9581,124.2893,11624.0
2018-04-25 10:45:00,161.28,161.31,160.88,160.88,12789.0,124.22,124.2431,123.9119,123.9119,12789.0
2018-04-25 10:50:00,160.92,160.95,160.54,160.94,11490.0,123.9427,123.9658,123.6501,123.9581,11490.0
2018-04-25 10:55:00,160.92,161.1,160.83,160.93,16835.0,123.9427,124.0814,123.8734,123.9504,16835.0
2018-04-25 11:00:00,160.93,161.14,160.77,161.03,15805.0,123.9504,124.1122,123.8272,124.0275,15805.0
2018-04-25 11:05:00,161.0,161.13,160.68,160.68,7728.0,124.0044,124.1045,123.7579,123.7579,7728.0
2018-04-25 11:10:00,160.7,160.97,160.64,160.64,7498.0,123.7733,123.9813,123.7271,123.7271,7498.0
2018-04-25 11:15:00,160.52,160.68,160.29,160.29,5964.0,123.6347,123.7579,123.4575,123.4575,5964.0
2018-04-25 11:20:00,160.24,160.73,160.24,160.62,5565.0,123.419,123.7964,123.419,123.7117,5565.0
2018-04-25 11:25:00,160.54,160.72,160.46,160.68,5327.0,123.6501,123.7887,123.5884,123.7579,5327.0
2018-04-25 11:30:00,160.64,160.78,160.55,160.77,13853.0,123.7271,123.8349,123.6578,123.8272,13853.0
2018-04-25 11:35:00,160.76,160.82,160.36,160.37,7500.0,123.8195,123.8657,123.5114,123.5191,7500.0
2018-04-25 11:40:00,160.36,160.73,160.34,160.71,6900.0,123.5114,123.7964,123.496,123.781,6900.0
2018-04-25 11:45:00,160.8,160.95,160.51,160.51,6400.0,123.8503,123.9658,123.627,123.627,6400.0
2018-04-25 11:50:00,160.54,160.88,160.44,160.74,6700.0,123.6501,123.9119,123.573,123.8041,6700.0
2018-04-25 11:55:00,160.74,160.83,160.47,160.52,8080.0,123.8041,123.8734,123.5961,123.6347,8080.0
2018-04-25 12:00:00,160.6,160.67,160.29,160.31,8443.0,123.6963,123.7502,123.4575,123.4729,8443.0
2018-04-25 12:05:00,160.28,160.52,160.22,160.5,8763.0,123.4498,123.6347,123.4036,123.6193,8763.0
2018-04-25 12:10:00,160.44,160.52,160.32,160.37,8404.0,123.573,123.6347,123.4806,123.5191,8404.0
2018-04-25 12:15:00,160.5,160.7,160.41,160.48,6800.0,123.6193,123.7733,123.5499,123.6038,6800.0
2018-04-25 12:20:00,160.53,160.68,160.43,160.5,8400.0,123.6424,123.7579,123.5653,123.6193,8400.0
2018-04-25 12:25:00,160.51,160.74,160.49,160.62,4000.0,123.627,123.8041,123.6115,123.7117,4000.0
2018-04-25 12:30:00,160.59,160.87,160.59,160.81,8182.0,123.6886,123.9042,123.6886,123.858,8182.0
2018-04-25 12:35:00,160.81,160.95,160.8,160.92,4557.0,123.858,123.9658,123.8503,123.9427,4557.0
2018-04-25 12:40:00,160.92,160.92,160.66,160.72,6100.0,123.9427,123.9427,123.7425,123.7887,6100.0
2018-04-25 12:45:00,160.7,161.04,160.69,160.9,3028.0,123.7733,124.0352,123.7656,123.9273,3028.0
2018-04-25 12:50:00,160.83,161.01,160.83,160.84,2992.0,123.8734,124.0121,123.8734,123.8811,2992.0
2018-04-25 12:55:00,160.84,161.17,160.84,161.13,13612.0,123.8811,124.1353,123.8811,124.1045,13612.0
2018-04-25 13:00:00,161.14,161.25,160.94,160.96,4100.0,124.1122,124.1969,123.9581,123.9735,4100.0
2018-04-25 13:05:00,161.0,161.18,160.9,161.02,5113.0,124.0044,124.143,123.9273,124.0198,5113.0
2018-04-25 13:10:00,160.92,160.98,160.66,160.69,5695.0,123.9427,123.989,123.7425,123.7656,5695.0
2018-04-25 13:15:00,160.69,160.82,160.52,160.56,4772.0,123.7656,123.8657,123.6347,123.6655,4772.0
2018-04-25 13:20:00,160.56,160.6,160.35,160.59,11174.0,123.6655,123.6963,123.5037,123.6886,11174.0
2018-04-25 13:25:00,160.59,160.73,160.51,160.63,8124.0,123.6886,123.7964,123.627,123.7194,8124.0
2018-04-25 13:30:00,160.62,160.99,160.51,160.86,7168.0,123.7117,123.9967,123.627,123.8965,7168.0
2018-04-25 13:35:00,160.86,160.93,160.69,160.75,8911.0,123.8965,123.9504,123.7656,123.8118,8911.0
2018-04-25 13:40:00,160.75,160.94,160.74,160.8,8234.0,123.8118,123.9581,123.8041,123.8503,8234.0
2018-04-25 13:45:00,160.8,160.8,160.48,160.48,14203.0,123.8503,123.8503,123.6038,123.6038,14203.0
2018-04-25 13:50:00,160.57,160.64,160.44,160.56,16894.0,123.6732,123.7271,123.573,123.6655,16894.0
2018-04-25 13:55:00,160.58,160.8,160.49,160.8,22384.0,123.6809,123.8503,123.6115,123.8503,22384.0
2018-04-25 14:00:00,160.81,160.95,160.81,160.91,11836.0,123.858,123.9658,123.858,123.935,11836.0
2018-04-25 14:05:00,160.95,161.01,160.8,160.84,6516.0,123.9658,124.0121,123.8503,123.8811,6516.0
2018-04-25 14:10:00,160.8,161.02,160.67,160.77,11002.0,123.8503,124.0198,123.7502,123.8272,11002.0
2018-04-25 14:15:00,160.77,161.25,160.77,161.24,6600.0,123.8272,124.1969,123.8272,124.1892,6600.0
2018-04-25 14:20:00,161.2,161.2,160.64,160.65,9023.0,124.1584,124.1584,123.7271,123.7348,9023.0
2018-04-25 14:25:00,160.68,161.05,160.66,160.87,7597.0,123.7579,124.0429,123.7425,123.9042,7597.0
2018-04-25 14:30:00,160.83,161.18,160.67,161.18,6220.0,123.8734,124.143,123.7502,124.143,6220.0
2018-04-25 14:35:00,161.17,161.39,161.13,161.3,14107.0,124.1353,124.3047,124.1045,124.2354,14107.0
2018-04-25 14:40:00,161.32,161.52,161.28,161.47,10856.0,124.2508,124.4049,124.22,124.3664,10856.0
2018-04-25 14:45:00,161.44,161.57,161.24,161.53,9721.0,124.3433,124.4434,124.1892,124.4126,9721.0
2018-04-25 14:50:00,161.5,161.69,161.44,161.52,11319.0,124.3895,124.5358,124.3433,124.4049,11319.0
2018-04-25 14:55:00,161.53,161.79,161.42,161.79,7396.0,124.4126,124.6128,124.3278,124.6128,7396.0
2018-04-25 15:00:00,161.75,161.84,161.49,161.6,15952.0,124.582,124.6513,124.3818,124.4665,15952.0
2018-04-25 15:05:00,161.64,161.72,161.39,161.39,11537.0,124.4973,124.5589,124.3047,124.3047,11537.0
2018-04-25 15:10:00,161.43,161.6,161.36,161.6,9783.0,124.3356,124.4665,124.2816,124.4665,9783.0
2018-04-25 15:15:00,161.54,161.67,161.22,161.23,8713.0,124.4203,124.5204,124.1738,124.1815,8713.0
2018-04-25 15:20:00,161.23,161.42,161.22,161.42,22119.0,124.1815,124.3278,124.1738,124.3278,22119.0
2018-04-25 15:25:00,161.43,161.56,161.35,161.47,13889.0,124.3356,124.4357,124.2739,124.3664,13889.0
2018-04-25 15:30:00,161.46,161.49,161.33,161.43,16985.0,124.3587,124.3818,124.2585,124.3356,16985.0
2018-04-25 15:35:00,161.37,161.43,160.7,160.9,28707.0,124.2893,124.3356,123.7733,123.9273,28707.0
2018-04-25 15:40:00,160.9,160.92,160.51,160.66,19177.0,123.9273,123.9427,123.627,123.7425,19177.0
2018-04-25 15:45:00,160.7,160.81,160.52,160.81,22961.0,123.7733,123.858,123.6347,123.858,22961.0
2018-04-25 15:50:00,160.82,160.87,160.5,160.84,37144.0,123.8657,123.9042,123.6193,123.8811,37144.0
2018-04-25 15:55:00,160.87,161.22,160.77,161.1,54829.0,123.9042,124.1738,123.8272,124.0814,54829.0
2018-04-26 09:30:00,159.89,162.0,157.0,157.65,64854.0,123.1494,124.7746,120.9235,121.4241,64854.0
2018-04-26 09:35:00,157.65,159.0,157.65,158.55,48782.0,121.4241,122.4639,121.4241,122.1173,48782.0
2018-04-26 09:40:00,158.51,158.59,156.71,157.15,72972.0,122.0865,122.1481,120.7001,121.039,72972.0
2018-04-26 09:45:00,157.08,158.0,156.47,156.97,92203.0,120.9851,121.6937,120.5153,120.9004,92203.0
2018-04-26 09:50:00,156.86,156.98,156.15,156.41,61093.0,120.8157,120.9081,120.2688,120.4691,61093.0
2018-04-26 09:55:00,156.4,156.78,156.01,156.09,82319.0,120.4614,120.7541,120.161,120.2226,82319.0
2018-04-26 10:00:00,156.15,156.22,155.82,156.1,57845.0,120.2688,120.3227,120.0147,120.2303,57845.0
2018-04-26 10:05:00,156.0,156.4,155.87,156.04,99513.0,120.1533,120.4614,120.0532,120.1841,99513.0
2018-04-26 10:10:00,156.0,156.28,155.76,155.94,34143.0,120.1533,120.369,119.9684,120.1071,34143.0
2018-04-26 10:15:00,155.92,156.15,155.6,155.99,29705.0,120.0917,120.2688,119.8452,120.1456,29705.0
2018-04-26 10:20:00,155.96,156.95,155.9,156.89,47996.0,120.1225,120.885,120.0763,120.8388,47996.0
2018-04-26 10:25:00,156.78,157.18,156.56,156.9,22550.0,120.7541,121.0621,120.5846,120.8465,22550.0
2018-04-26 10:30:00,156.94,157.1,156.72,156.73,15141.0,120.8773,121.0005,120.7078,120.7155,15141.0
2018-04-26 10:35:00,156.74,157.35,156.74,157.32,18358.0,120.7232,121.1931,120.7232,121.17,18358.0
2018-04-26 10:40:00,157.37,157.42,156.84,157.11,62958.0,121.2085,121.247,120.8003,121.0082,62958.0
2018-04-26 10:45:00,157.11,157.38,157.08,157.29,20621.0,121.0082,121.2162,120.9851,121.1469,20621.0
2018-04-26 10:50:00,157.29,158.37,157.21,158.36,38546.0,121.1469,121.9787,121.0852,121.971,38546.0
2018-04-26 10:55:00,158.31,158.81,158.26,158.42,32927.0,121.9325,122.3176,121.894,122.0172,32927.0
2018-04-26 11:00:00,158.38,158.43,158.21,158.22,24853.0,121.9864,122.0249,121.8555,121.8632,24853.0
2018-04-26 11:05:00,158.2,158.2,157.9,157.94,33921.0,121.8478,121.8478,121.6167,121.6475,33921.0
2018-04-26 11:10:00,157.94,158.66,157.9,158.48,19347.0,121.6475,122.2021,121.6167,122.0634,19347.0
2018-04-26 11:15:00,158.51,158.73,158.26,158.73,22409.0,122.0865,122.256,121.894,122.256,22409.0
2018-04-26 11:20:00,158.77,158.95,158.67,158.88,17726.0,122.2868,122.4254,122.2098,122.3715,17726.0
2018-04-26 11:25:00,158.87,159.1,158.73,158.92,27748.0,122.3638,122.541,122.256,122.4023,27748.0
2018-04-26 11:30:00,158.9,159.14,158.62,158.69,18924.0,122.3869,122.5718,122.1713,122.2252,18924.0
2018-04-26 11:35:00,158.69,159.24,158.68,159.24,12097.0,122.2252,122.6488,122.2175,122.6488,12097.0
2018-04-26 11:40:00,159.22,159.61,159.21,159.56,29497.0,122.6334,122.9338,122.6257,122.8953,29497.0
2018-04-26 11:45:00,159.55,159.71,159.28,159.71,19034.0,122.8875,123.0108,122.6796,123.0108,19034.0
2018-04-26 11:50:00,159.67,160.4,159.65,160.33,17589.0,122.98,123.5422,122.9646,123.4883,17589.0
2018-04-26 11:55:00,160.35,160.62,160.29,160.59,17992.0,123.5037,123.7117,123.4575,123.6886,17992.0
2018-04-26 12:00:00,160.57,160.62,159.51,159.53,12082.0,123.6732,123.7117,122.8567,122.8721,12082.0
2018-04-26 12:05:00,159.53,160.08,159.52,160.08,13364.0,122.8721,123.2958,122.8644,123.2958,13364.0
2018-04-26 12:10:00,160.13,160.13,159.7,159.97,12967.0,123.3343,123.3343,123.0031,123.211,12967.0
2018-04-26 12:15:00,160.02,160.45,159.97,160.45,11897.0,123.2495,123.5807,123.211,123.5807,11897.0
2018-04-26 12:20:00,160.46,161.06,160.46,160.9,29860.0,123.5884,124.0506,123.5884,123.9273,29860.0
2018-04-26 12:25:00,160.87,161.08,160.66,160.99,24297.0,123.9042,124.066,123.7425,123.9967,24297.0
2018-04-26 12:30:00,161.0,161.4,160.96,161.36,21038.0,124.0044,124.3124,123.9735,124.2816,21038.0
2018-04-26 12:35:00,161.37,161.5,161.25,161.47,28289.0,124.2893,124.3895,124.1969,124.3664,28289.0
2018-04-26 12:40:00,161.47,161.97,161.44,161.97,41861.0,124.3664,124.7515,124.3433,124.7515,41861.0
2018-04-26 12:45:00,161.97,162.14,161.06,161.1,32292.0,124.7515,124.8824,124.0506,124.0814,32292.0
2018-04-26 12:50:00,161.09,161.09,160.6,160.7,28896.0,124.0737,124.0737,123.6963,123.7733,28896.0
2018-04-26 12:55:00,160.62,161.14,160.62,160.89,15687.0,123.7117,124.1122,123.7117,123.9196,15687.0
2018-04-26 13:00:00,160.87,161.29,160.86,161.29,20768.0,123.9042,124.2277,123.8965,124.2277,20768.0
2018-04-26 13:05:00,161.34,161.92,161.3,161.91,18134.0,124.2662,124.713,124.2354,124.7053,18134.0
2018-04-26 13:10:00,161.89,162.28,161.81,161.94,19515.0,124.6898,124.9902,124.6282,124.7284,19515.0
2018-04-26 13:15:00,161.99,162.02,161.63,161.9,9435.0,124.7669,124.79,124.4896,124.6976,9435.0
2018-04-26 13:20:00,161.94,162.07,161.57,161.95,13400.0,124.7284,124.8285,124.4434,124.7361,13400.0
2018-04-26 13:25:00,161.99,161.99,161.59,161.62,15149.0,124.7669,124.7669,124.4588,124.4819,15149.0
2018-04-26 13:30:00,161.56,161.56,161.08,161.08,19993.0,124.4357,124.4357,124.066,124.066,19993.0
2018-04-26 13:35:00,161.07,161.12,160.9,160.94,15469.0,124.0583,124.0968,123.9273,123.9581,15469.0
2018-04-26 13:40:00,160.92,161.03,160.78,161.03,17197.0,123.9427,124.0275,123.8349,124.0275,17197.0
2018-04-26 13:45:00,160.98,161.17,160.93,160.94,17059.0,123.989,124.1353,123.9504,123.9581,17059.0
2018-04-26 13:50:00,160.94,160.98,160.44,160.5,21741.0,123.9581,123.989,123.573,123.6193,21741.0
2018-04-26 13:55:00,160.47,160.5,160.13,160.16,25300.0,123.5961,123.6193,123.3343,123.3574,25300.0
2018-04-26 14:00:00,160.13,160.31,159.94,160.18,18528.0,123.3343,123.4729,123.1879,123.3728,18528.0
2018-04-26 14:05:00,160.22,160.29,159.82,159.98,17877.0,123.4036,123.4575,123.0955,123.2187,17877.0
2018-04-26 14:10:00,159.97,160.48,159.92,160.46,25299.0,123.211,123.6038,123.1725,123.5884,25299.0
2018-04-26 14:15:00,160.44,160.44,160.15,160.22,9285.0,123.573,123.573,123.3497,123.4036,9285.0
2018-04-26 14:20:00,160.23,160.5,160.11,160.39,10173.0,123.4113,123.6193,123.3189,123.5345,10173.0
2018-04-26 14:25:00,160.33,160.37,159.85,159.85,18173.0,123.4883,123.5191,123.1186,123.1186,18173.0
2018-04-26 14:30:00,159.86,160.17,159.86,160.15,18452.0,123.1263,123.3651,123.1263,123.3497,18452.0
2018-04-26 14:35:00,160.11,160.26,159.94,160.26,16100.0,123.3189,123.4344,123.1879,123.4344,16100.0
2018-04-26 14:40:00,160.29,160.61,160.27,160.5,25962.0,123.4575,123.704,123.4421,123.6193,25962.0
2018-04-26 14:45:00,160.52,160.68,160.45,160.6,22585.0,123.6347,123.7579,123.5807,123.6963,22585.0
2018-04-26 14:50:00,160.57,160.71,160.51,160.67,16314.0,123.6732,123.781,123.627,123.7502,16314.0
2018-04-26 14:55:00,160.7,160.7,160.55,160.56,15951.0,123.7733,123.7733,123.6578,123.6655,15951.0
2018-04-26 15:00:00,160.55,160.8,160.55,160.77,14327.0,123.6578,123.8503,123.6578,123.8272,14327.0
2018-04-26 15:05:00,160.8,160.84,160.5,160.53,16691.0,123.8503,123.8811,123.6193,123.6424,16691.0
2018-04-26 15:10:00,160.56,160.59,160.45,160.54,14509.0,123.6655,123.6886,123.5807,123.6501,14509.0
2018-04-26 15:15:00,160.51,160.66,160.2,160.21,19896.0,123.627,123.7425,123.3882,123.3959,19896.0
2018-04-26 15:20:00,160.24,160.25,159.86,159.94,22528.0,123.419,123.4267,123.1263,123.1879,22528.0
2018-04-26 15:25:00,159.97,159.97,159.54,159.65,20620.0,123.211,123.211,122.8798,122.9646,20620.0
2018-04-26 15:30:00,159.63,159.65,159.34,159.36,26562.0,122.9492,122.9646,122.7258,122.7412,26562.0
2018-04-26 15:35:00,159.35,159.38,159.11,159.14,22804.0,122.7335,122.7566,122.5487,122.5718,22804.0
2018-04-26 15:40:00,159.15,159.47,159.09,159.22,23905.0,122.5795,122.8259,122.5333,122.6334,23905.0
2018-04-26 15:45:00,159.27,159.35,159.14,159.34,34138.0,122.6719,122.7335,122.5718,122.7258,34138.0
2018-04-26 15:50:00,159.32,159.65,159.3,159.56,49683.0,122.7104,122.9646,122.695,122.8953,49683.0
2018-04-26 15:55:00,159.55,159.65,159.3,159.46,99276.0,122.8875,122.9646,122.695,122.8182,99276.0
2018-04-27 09:30:00,157.91,159.31,156.1,156.85,50347.0,121.6244,122.7027,120.2303,120.808,50347.0
2018-04-27 09:35:00,157.17,157.46,156.6,157.09,21029.0,121.0544,121.2778,120.6154,120.9928,21029.0
2018-04-27 09:40:00,157.2,157.5,156.78,157.07,17997.0,121.0775,121.3086,120.7541,120.9774,17997.0
2018-04-27 09:45:00,157.07,157.63,156.97,157.37,19576.0,120.9774,121.4087,120.9004,121.2085,19576.0
2018-04-27 09:50:00,157.25,157.5,157.07,157.31,38591.0,121.1161,121.3086,120.9774,121.1623,38591.0
2018-04-27 09:55:00,157.32,157.5,157.15,157.45,20877.0,121.17,121.3086,121.039,121.2701,20877.0
2018-04-27 10:00:00,157.39,157.53,157.19,157.44,25082.0,121.2239,121.3317,121.0698,121.2624,25082.0
2018-04-27 10:05:00,157.41,157.44,157.15,157.15,18858.0,121.2393,121.2624,121.039,121.039,18858.0
2018-04-27 10:10:00,157.12,157.12,156.67,156.69,24623.0,121.0159,121.0159,120.6693,120.6847,24623.0
2018-04-27 10:15:00,156.66,156.98,156.45,156.45,27482.0,120.6616,120.9081,120.4999,120.4999,27482.0
2018-04-27 10:20:00,156.47,156.72,156.3,156.41,30836.0,120.5153,120.7078,120.3844,120.4691,30836.0
2018-04-27 10:25:00,156.36,156.48,156.13,156.26,19289.0,120.4306,120.523,120.2534,120.3535,19289.0
2018-04-27 10:30:00,156.21,156.53,156.12,156.53,33014.0,120.315,120.5615,120.2457,120.5615,33014.0
2018-04-27 10:35:00,156.56,156.79,156.47,156.69,15911.0,120.5846,120.7618,120.5153,120.6847,15911.0
2018-04-27 10:40:00,156.62,157.11,156.58,157.08,13800.0,120.6308,121.0082,120.6,120.9851,13800.0
2018-04-27 10:45:00,157.08,157.1,156.32,156.34,29344.0,120.9851,121.0005,120.3998,120.4152,29344.0
2018-04-27 10:50:00,156.36,156.52,156.15,156.39,14652.0,120.4306,120.5538,120.2688,120.4537,14652.0
2018-04-27 10:55:00,156.33,156.5,156.23,156.3,15714.0,120.4075,120.5384,120.3304,120.3844,15714.0
2018-04-27 11:00:00,156.29,156.5,156.23,156.39,18394.0,120.3767,120.5384,120.3304,120.4537,18394.0
2018-04-27 11:05:00,156.35,156.4,155.84,155.99,23414.0,120.4229,120.4614,120.0301,120.1456,23414.0
2018-04-27 11:10:00,155.98,156.14,155.72,155.73,17304.0,120.1379,120.2611,119.9376,119.9453,17304.0
2018-04-27 11:15:00,155.74,156.0,155.66,155.85,17058.0,119.953,120.1533,119.8914,120.0378,17058.0
2018-04-27 11:20:00,155.79,156.45,155.79,156.23,14686.0,119.9915,120.4999,119.9915,120.3304,14686.0
2018-04-27 11:25:00,156.16,156.36,155.98,156.27,24291.0,120.2765,120.4306,120.1379,120.3612,24291.0
2018-04-27 11:30:00,156.28,156.41,156.1,156.41,26477.0,120.369,120.4691,120.2303,120.4691,26477.0
2018-04-27 11:35:00,156.41,156.94,156.4,156.86,32895.0,120.4691,120.8773,120.4614,120.8157,32895.0
2018-04-27 11:40:00,156.86,156.88,156.44,156.47,15895.0,120.8157,120.8311,120.4922,120.5153,15895.0
2018-04-27 11:45:00,156.49,156.6,156.34,156.34,12993.0,120.5307,120.6154,120.4152,120.4152,12993.0
2018-04-27 11:50:00,156.36,156.47,156.26,156.3,8786.0,120.4306,120.5153,120.3535,120.3844,8786.0
2018-04-27 11:55:00,156.3,156.31,156.02,156.02,18071.0,120.3844,120.3921,120.1687,120.1687,18071.0
2018-04-27 12:00:00,156.05,156.39,155.97,156.39,11412.0,120.1918,120.4537,120.1302,120.4537,11412.0
2018-04-27 12:05:00,156.31,156.6,156.26,156.6,6792.0,120.3921,120.6154,120.3535,120.6154,6792.0
2018-04-27 12:10:00,156.65,156.69,156.45,156.55,8443.0,120.6539,120.6847,120.4999,120.5769,8443.0
2018-04-27 12:15:00,156.51,156.55,156.25,156.38,8155.0,120.5461,120.5769,120.3458,120.446,8155.0
2018-04-27 12:20:00,156.38,156.38,156.24,156.33,5500.0,120.446,120.446,120.3381,120.4075,5500.0
2018-04-27 12:25:00,156.35,156.54,156.32,156.54,8032.0,120.4229,120.5692,120.3998,120.5692,8032.0
2018-04-27 12:30:00,156.5,156.9,156.42,156.74,8295.0,120.5384,120.8465,120.4768,120.7232,8295.0
2018-04-27 12:35:00,156.7,156.82,156.69,156.72,7819.0,120.6924,120.7849,120.6847,120.7078,7819.0
2018-04-27 12:40:00,156.71,156.71,156.51,156.62,9700.0,120.7001,120.7001,120.5461,120.6308,9700.0
2018-04-27 12:45:00,156.7,157.14,156.68,157.01,9850.0,120.6924,121.0313,120.677,120.9312,9850.0
2018-04-27 12:50:00,157.03,157.11,156.83,156.91,8532.0,120.9466,121.0082,120.7926,120.8542,8532.0
2018-04-27 12:55:00,156.92,157.31,156.91,157.17,5615.0,120.8619,121.1623,120.8542,121.0544,5615.0
2018-04-27 13:00:00,157.17,157.24,157.1,157.14,6951.0,121.0544,121.1084,121.0005,121.0313,6951.0
2018-04-27 13:05:00,157.17,157.17,157.01,157.08,5465.0,121.0544,121.0544,120.9312,120.9851,5465.0
2018-04-27 13:10:00,157.15,157.47,157.15,157.34,10715.0,121.039,121.2855,121.039,121.1854,10715.0
2018-04-27 13:15:00,157.34,157.53,157.3,157.49,4700.0,121.1854,121.3317,121.1546,121.3009,4700.0
2018-04-27 13:20:00,157.49,157.56,157.31,157.45,7664.0,121.3009,121.3548,121.1623,121.2701,7664.0
2018-04-27 13:25:00,157.44,157.51,157.27,157.48,10296.0,121.2624,121.3163,121.1315,121.2932,10296.0
2018-04-27 13:30:00,157.46,157.5,157.36,157.44,5400.0,121.2778,121.3086,121.2008,121.2624,5400.0
2018-04-27 13:35:00,157.51,157.56,157.36,157.55,8159.0,121.3163,121.3548,121.2008,121.3471,8159.0
2018-04-27 13:40:00,157.54,157.79,157.4,157.79,10960.0,121.3394,121.532,121.2316,121.532,10960.0
2018-04-27 13:45:00,157.73,157.83,157.63,157.64,8393.0,121.4858,121.5628,121.4087,121.4164,8393.0
2018-04-27 13:50:00,157.68,157.74,157.62,157.72,4017.0,121.4472,121.4935,121.401,121.4781,4017.0
2018-04-27 13:55:00,157.75,157.78,157.65,157.75,6391.0,121.5012,121.5243,121.4241,121.5012,6391.0
2018-04-27 14:00:00,157.77,157.8,157.57,157.7,5562.0,121.5166,121.5397,121.3625,121.4627,5562.0
2018-04-27 14:05:00,157.68,157.73,157.57,157.57,3530.0,121.4472,121.4858,121.3625,121.3625,3530.0
2018-04-27 14:10:00,157.54,157.57,157.47,157.57,3445.0,121.3394,121.3625,121.2855,121.3625,3445.0
2018-04-27 14:15:00,157.56,157.66,157.56,157.63,5869.0,121.3548,121.4318,121.3548,121.4087,5869.0
2018-04-27 14:20:00,157.62,157.69,157.5,157.59,8352.0,121.401,121.455,121.3086,121.3779,8352.0
2018-04-27 14:25:00,157.6,157.65,157.57,157.64,5107.0,121.3856,121.4241,121.3625,121.4164,5107.0
2018-04-27 14:30:00,157.61,157.78,157.58,157.68,8137.0,121.3933,121.5243,121.3702,121.4472,8137.0
2018-04-27 14:35:00,157.75,157.75,157.54,157.55,2300.0,121.5012,121.5012,121.3394,121.3471,2300.0
2018-04-27 14:40:00,157.54,157.54,157.33,157.41,8069.0,121.3394,121.3394,121.1777,121.2393,8069.0
2018-04-27 14:45:00,157.46,157.57,157.28,157.38,5559.0,121.2778,121.3625,121.1392,121.2162,5559.0
2018-04-27 14:50:00,157.35,157.42,157.18,157.34,4333.0,121.1931,121.247,121.0621,121.1854,4333.0
2018-04-27 14:55:00,157.43,157.56,157.41,157.43,4300.0,121.2547,121.3548,121.2393,121.2547,4300.0
2018-04-27 15:00:00,157.41,157.69,157.35,157.69,5017.0,121.2393,121.455,121.1931,121.455,5017.0
2018-04-27 15:05:00,157.64,157.66,157.43,157.45,8425.0,121.4164,121.4318,121.2547,121.2701,8425.0
2018-04-27 15:10:00,157.44,157.55,157.38,157.47,4900.0,121.2624,121.3471,121.2162,121.2855,4900.0
2018-04-27 15:15:00,157.47,157.53,157.35,157.35,9227.0,121.2855,121.3317,121.1931,121.1931,9227.0
2018-04-27 15:20:00,157.29,157.29,157.15,157.25,8872.0,121.1469,121.1469,121.039,121.1161,8872.0
2018-04-27 15:25:00,157.23,157.23,157.02,157.23,10920.0,121.1007,121.1007,120.9389,121.1007,10920.0
2018-04-27 15:30:00,157.25,157.53,157.23,157.5,22236.0,121.1161,121.3317,121.1007,121.3086,22236.0
2018-04-27 15:35:00,157.5,157.62,157.26,157.59,9955.0,121.3086,121.401,121.1238,121.3779,9955.0
2018-04-27 15:40:00,157.56,157.61,157.32,157.36,13637.0,121.3548,121.3933,121.17,121.2008,13637.0
2018-04-27 15:45:00,157.38,157.55,157.35,157.36,24771.0,121.2162,121.3471,121.1931,121.2008,24771.0
2018-04-27 15:50:00,157.31,157.39,157.26,157.32,31893.0,121.1623,121.2239,121.1238,121.17,31893.0
2018-04-27 15:55:00,157.35,157.53,157.27,157.38,56508.0,121.1931,121.3317,121.1315,121.2162,56508.0
2018-04-30 09:30:00,158.36,159.1,158.32,158.64,31199.0,121.971,122.541,121.9402,122.1867,31199.0
2018-04-30 09:35:00,158.67,159.44,158.61,159.01,17924.0,122.2098,122.8028,122.1635,122.4716,17924.0
2018-04-30 09:40:00,159.16,160.12,159.16,160.0,27388.0,122.5872,123.3266,122.5872,123.2341,27388.0
2018-04-30 09:45:00,159.93,160.44,159.85,160.42,43436.0,123.1802,123.573,123.1186,123.5576,43436.0
2018-04-30 09:50:00,160.39,160.57,160.09,160.46,17473.0,123.5345,123.6732,123.3035,123.5884,17473.0
2018-04-30 09:55:00,160.39,160.51,159.91,159.99,15600.0,123.5345,123.627,123.1648,123.2264,15600.0
2018-04-30 10:00:00,160.0,160.38,159.92,159.93,15947.0,123.2341,123.5268,123.1725,123.1802,15947.0
2018-04-30 10:05:00,159.91,160.03,159.71,159.71,12828.0,123.1648,123.2573,123.0108,123.0108,12828.0
2018-04-30 10:10:00,159.79,159.8,159.3,159.33,13793.0,123.0724,123.0801,122.695,122.7181,13793.0
2018-04-30 10:15:00,159.33,159.35,158.91,158.91,11571.0,122.7181,122.7335,122.3946,122.3946,11571.0
2018-04-30 10:20:00,158.87,158.96,158.78,158.91,11281.0,122.3638,122.4331,122.2945,122.3946,11281.0
2018-04-30 10:25:00,158.88,158.92,158.61,158.84,16168.0,122.3715,122.4023,122.1635,122.3407,16168.0
2018-04-30 10:30:00,158.76,159.31,158.72,159.18,12087.0,122.2791,122.7027,122.2483,122.6026,12087.0
2018-04-30 10:35:00,159.21,159.28,158.69,159.01,12919.0,122.6257,122.6796,122.2252,122.4716,12919.0
2018-04-30 10:40:00,158.94,159.17,158.92,159.05,7711.0,122.4177,122.5949,122.4023,122.5024,7711.0
2018-04-30 10:45:00,159.02,159.3,158.92,159.3,6936.0,122.4793,122.695,122.4023,122.695,6936.0
2018-04-30 10:50:00,159.24,159.39,159.08,159.39,12707.0,122.6488,122.7643,122.5255,122.7643,12707.0
2018-04-30 10:55:00,159.4,159.43,159.14,159.2,8797.0,122.772,122.7951,122.5718,122.618,8797.0
2018-04-30 11:00:00,159.26,159.33,159.01,159.01,22580.0,122.6642,122.7181,122.4716,122.4716,22580.0
2018-04-30 11:05:00,159.01,159.42,158.98,159.42,12201.0,122.4716,122.7874,122.4485,122.7874,12201.0
2018-04-30 11:10:00,159.35,159.42,159.18,159.42,5047.0,122.7335,122.7874,122.6026,122.7874,5047.0
2018-04-30 11:15:00,159.41,159.65,159.28,159.47,9579.0,122.7797,122.9646,122.6796,122.8259,9579.0
2018-04-30 11:20:00,159.42,159.42,159.06,159.22,7705.0,122.7874,122.7874,122.5101,122.6334,7705.0
2018-04-30 11:25:00,159.22,159.32,159.18,159.26,4035.0,122.6334,122.7104,122.6026,122.6642,4035.0
2018-04-30 11:30:00,159.27,159.42,159.21,159.35,4445.0,122.6719,122.7874,122.6257,122.7335,4445.0
2018-04-30 11:35:00,159.4,159.41,159.26,159.3,5903.0,122.772,122.7797,122.6642,122.695,5903.0
2018-04-30 11:40:00,159.22,159.24,159.05,159.18,2431.0,122.6334,122.6488,122.5024,122.6026,2431.0
2018-04-30 11:45:00,159.16,159.2,158.91,159.03,5459.0,122.5872,122.618,122.3946,122.487,5459.0
2018-04-30 11:50:00,159.03,159.11,158.93,158.99,6399.0,122.487,122.5487,122.41,122.4562,6399.0
2018-04-30 11:55:00,158.94,159.08,158.9,158.99,3763.0,122.4177,122.5255,122.3869,122.4562,3763.0
2018-04-30 12:00:00,159.06,159.14,159.0,159.1,4415.0,122.5101,122.5718,122.4639,122.541,4415.0
2018-04-30 12:05:00,159.11,159.19,158.91,158.93,3008.0,122.5487,122.6103,122.3946,122.41,3008.0
2018-04-30 12:10:00,158.84,158.93,158.78,158.93,2899.0,122.3407,122.41,122.2945,122.41,2899.0
2018-04-30 12:15:00,158.89,158.89,158.6,158.77,8499.0,122.3792,122.3792,122.1558,122.2868,8499.0
2018-04-30 12:20:00,158.76,158.82,158.73,158.73,3678.0,122.2791,122.3253,122.256,122.256,3678.0
2018-04-30 12:25:00,158.68,159.02,158.68,159.02,4122.0,122.2175,122.4793,122.2175,122.4793,4122.0
2018-04-30 12:30:00,159.04,159.04,158.69,158.78,5114.0,122.4947,122.4947,122.2252,122.2945,5114.0
2018-04-30 12:35:00,158.77,158.83,158.75,158.81,6180.0,122.2868,122.333,122.2714,122.3176,6180.0
2018-04-30 12:40:00,158.8,158.97,158.75,158.93,22509.0,122.3099,122.4408,122.2714,122.41,22509.0
2018-04-30 12:45:00,158.93,158.93,158.62,158.71,4241.0,122.41,122.41,122.1713,122.2406,4241.0
2018-04-30 12:50:00,158.76,158.78,158.48,158.48,3584.0,122.2791,122.2945,122.0634,122.0634,3584.0
2018-04-30 12:55:00,158.58,158.75,158.51,158.75,4136.0,122.1404,122.2714,122.0865,122.2714,4136.0
2018-04-30 13:00:00,158.72,158.88,158.68,158.71,3510.0,122.2483,122.3715,122.2175,122.2406,3510.0
2018-04-30 13:05:00,158.72,158.79,158.67,158.7,3000.0,122.2483,122.3022,122.2098,122.2329,3000.0
2018-04-30 13:10:00,158.72,158.73,158.49,158.5,3939.0,122.2483,122.256,122.0711,122.0788,3939.0
2018-04-30 13:15:00,158.61,158.8,158.61,158.65,2899.0,122.1635,122.3099,122.1635,122.1944,2899.0
2018-04-30 13:20:00,158.56,158.79,158.55,158.65,3856.0,122.125,122.3022,122.1173,122.1944,3856.0
2018-04-30 13:25:00,158.68,158.76,158.68,158.76,2107.0,122.2175,122.2791,122.2175,122.2791,2107.0
2018-04-30 13:30:00,158.75,158.84,158.63,158.84,3578.0,122.2714,122.3407,122.179,122.3407,3578.0
2018-04-30 13:35:00,158.74,158.93,158.74,158.88,5300.0,122.2637,122.41,122.2637,122.3715,5300.0
2018-04-30 13:40:00,158.88,158.97,158.82,158.97,5006.0,122.3715,122.4408,122.3253,122.4408,5006.0
2018-04-30 13:45:00,158.93,159.08,158.92,159.07,2900.0,122.41,122.5255,122.4023,122.5178,2900.0
2018-04-30 13:50:00,159.03,159.03,158.84,158.87,5105.0,122.487,122.487,122.3407,122.3638,5105.0
2018-04-30 13:55:00,158.88,159.03,158.85,159.03,3998.0,122.3715,122.487,122.3484,122.487,3998.0
2018-04-30 14:00:00,159.02,159.06,158.73,158.78,5717.0,122.4793,122.5101,122.256,122.2945,5717.0
2018-04-30 14:05:00,158.74,158.78,158.37,158.45,6961.0,122.2637,122.2945,121.9787,122.0403,6961.0
2018-04-30 14:10:00,158.42,158.62,158.34,158.61,19172.0,122.0172,122.1713,121.9556,122.1635,19172.0
2018-04-30 14:15:00,158.63,158.85,158.55,158.58,8386.0,122.179,122.3484,122.1173,122.1404,8386.0
2018-04-30 14:20:00,158.64,158.98,158.64,158.9,5044.0,122.1867,122.4485,122.1867,122.3869,5044.0
2018-04-30 14:25:00,158.93,159.07,158.86,158.98,9637.0,122.41,122.5178,122.3561,122.4485,9637.0
2018-04-30 14:30:00,158.95,159.02,158.85,158.94,7207.0,122.4254,122.4793,122.3484,122.4177,7207.0
2018-04-30 14:35:00,158.91,158.94,158.78,158.82,4897.0,122.3946,122.4177,122.2945,122.3253,4897.0
2018-04-30 14:40:00,158.85,158.85,158.71,158.73,4650.0,122.3484,122.3484,122.2406,122.256,4650.0
2018-04-30 14:45:00,158.81,158.81,158.53,158.59,5118.0,122.3176,122.3176,122.1019,122.1481,5118.0
2018-04-30 14:50:00,158.55,158.73,158.54,158.73,8180.0,122.1173,122.256,122.1096,122.256,8180.0
2018-04-30 14:55:00,158.74,158.78,158.64,158.64,10803.0,122.2637,122.2945,122.1867,122.1867,10803.0
2018-04-30 15:00:00,158.59,158.67,158.47,158.55,10541.0,122.1481,122.2098,122.0557,122.1173,10541.0
2018-04-30 15:05:00,158.49,158.57,158.46,158.47,6800.0,122.0711,122.1327,122.048,122.0557,6800.0
2018-04-30 15:10:00,158.43,158.63,158.43,158.52,10765.0,122.0249,122.179,122.0249,122.0942,10765.0
2018-04-30 15:15:00,158.51,158.58,158.4,158.45,14245.0,122.0865,122.1404,122.0018,122.0403,14245.0
2018-04-30 15:20:00,158.44,158.53,158.18,158.18,19552.0,122.0326,122.1019,121.8324,121.8324,19552.0
2018-04-30 15:25:00,158.16,158.17,158.04,158.13,12172.0,121.817,121.8247,121.7245,121.7938,12172.0
2018-04-30 15:30:00,158.14,158.55,158.13,158.55,28026.0,121.8015,122.1173,121.7938,122.1173,28026.0
2018-04-30 15:35:00,158.52,158.7,158.4,158.7,11242.0,122.0942,122.2329,122.0018,122.2329,11242.0
2018-04-30 15:40:00,158.7,158.7,158.4,158.49,13442.0,122.2329,122.2329,122.0018,122.0711,13442.0
2018-04-30 15:45:00,158.52,158.69,158.35,158.46,20799.0,122.0942,122.2252,121.9633,122.048,20799.0
2018-04-30 15:50:00,158.45,158.45,157.99,158.01,24372.0,122.0403,122.0403,121.686,121.7014,24372.0
2018-04-30 15:55:00,158.0,158.05,157.67,157.67,49950.0,121.6937,121.7322,121.4395,121.4395,49950.0
2018-05-01 09:30:00,157.88,158.34,157.01,157.09,45810.0,121.6013,121.9556,120.9312,120.9928,45810.0
2018-05-01 09:35:00,157.13,157.23,156.73,156.83,28705.0,121.0236,121.1007,120.7155,120.7926,28705.0
2018-05-01 09:40:00,156.81,157.23,156.7,157.19,21094.0,120.7772,121.1007,120.6924,121.0698,21094.0
2018-05-01 09:45:00,157.06,157.61,157.02,157.53,19313.0,120.9697,121.3933,120.9389,121.3317,19313.0
2018-05-01 09:50:00,157.48,157.68,157.38,157.54,19244.0,121.2932,121.4472,121.2162,121.3394,19244.0
2018-05-01 09:55:00,157.55,157.69,157.4,157.52,9779.0,121.3471,121.455,121.2316,121.324,9779.0
2018-05-01 10:00:00,157.55,157.59,157.38,157.43,13740.0,121.3471,121.3779,121.2162,121.2547,13740.0
2018-05-01 10:05:00,157.44,157.54,157.18,157.23,36289.0,121.2624,121.3394,121.0621,121.1007,36289.0
2018-05-01 10:10:00,157.23,157.39,157.12,157.26,17758.0,121.1007,121.2239,121.0159,121.1238,17758.0
2018-05-01 10:15:00,157.27,157.48,157.27,157.34,18695.0,121.1315,121.2932,121.1315,121.1854,18695.0
2018-05-01 10:20:00,157.39,157.46,157.28,157.31,19894.0,121.2239,121.2778,121.1392,121.1623,19894.0
2018-05-01 10:25:00,157.3,157.3,156.92,157.03,16846.0,121.1546,121.1546,120.8619,120.9466,16846.0
2018-05-01 10:30:00,157.0,157.28,156.92,157.21,9318.0,120.9235,121.1392,120.8619,121.0852,9318.0
2018-05-01 10:35:00,157.13,157.33,156.97,157.27,29650.0,121.0236,121.1777,120.9004,121.1315,29650.0
2018-05-01 10:40:00,157.31,157.5,157.22,157.35,13006.0,121.1623,121.3086,121.093,121.1931,13006.0
2018-05-01 10:45:00,157.34,157.41,157.07,157.07,9561.0,121.1854,121.2393,120.9774,120.9774,9561.0
2018-05-01 10:50:00,157.1,157.32,156.92,157.03,20359.0,121.0005,121.17,120.8619,120.9466,20359.0
2018-05-01 10:55:00,157.06,157.23,157.03,157.17,14514.0,120.9697,121.1007,120.9466,121.0544,14514.0
2018-05-01 11:00:00,157.18,157.18,156.64,156.69,10115.0,121.0621,121.0621,120.6462,120.6847,10115.0
2018-05-01 11:05:00,156.74,156.89,156.7,156.84,13309.0,120.7232,120.8388,120.6924,120.8003,13309.0
2018-05-01 11:10:00,156.84,156.89,156.5,156.62,13327.0,120.8003,120.8388,120.5384,120.6308,13327.0
2018-05-01 11:15:00,156.53,156.76,156.53,156.69,13010.0,120.5615,120.7387,120.5615,120.6847,13010.0
2018-05-01 11:20:00,156.7,156.9,156.58,156.64,23055.0,120.6924,120.8465,120.6,120.6462,23055.0
2018-05-01 11:25:00,156.68,156.74,156.5,156.72,15889.0,120.677,120.7232,120.5384,120.7078,15889.0
2018-05-01 11:30:00,156.74,156.8,156.43,156.52,9699.0,120.7232,120.7695,120.4845,120.5538,9699.0
2018-05-01 11:35:00,156.56,156.67,156.32,156.36,17126.0,120.5846,120.6693,120.3998,120.4306,17126.0
2018-05-01 11:40:00,156.39,156.51,156.31,156.31,12118.0,120.4537,120.5461,120.3921,120.3921,12118.0
2018-05-01 11:45:00,156.31,156.34,156.08,156.14,10650.0,120.3921,120.4152,120.2149,120.2611,10650.0
2018-05-01 11:50:00,156.14,156.29,156.14,156.2,5033.0,120.2611,120.3767,120.2611,120.3073,5033.0
2018-05-01 11:55:00,156.12,156.19,155.84,155.84,9794.0,120.2457,120.2996,120.0301,120.0301,9794.0
2018-05-01 12:00:00,155.87,155.92,155.65,155.73,13947.0,120.0532,120.0917,119.8837,119.9453,13947.0
2018-05-01 12:05:00,155.75,155.92,155.41,155.56,8660.0,119.9607,120.0917,119.6989,119.8144,8660.0
2018-05-01 12:10:00,155.52,155.75,155.42,155.72,10883.0,119.7836,119.9607,119.7066,119.9376,10883.0
2018-05-01 12:15:00,155.66,155.86,155.56,155.83,7828.0,119.8914,120.0455,119.8144,120.0224,7828.0
2018-05-01 12:20:00,155.82,155.86,155.69,155.78,7651.0,120.0147,120.0455,119.9145,119.9838,7651.0
2018-05-01 12:25:00,155.78,155.87,155.7,155.87,6697.0,119.9838,120.0532,119.9222,120.0532,6697.0
2018-05-01 12:30:00,155.76,155.86,155.69,155.81,7817.0,119.9684,120.0455,119.9145,120.007,7817.0
2018-05-01 12:35:00,155.78,155.81,155.52,155.53,9136.0,119.9838,120.007,119.7836,119.7913,9136.0
2018-05-01 12:40:00,155.53,155.58,155.38,155.57,15023.0,119.7913,119.8298,119.6758,119.8221,15023.0
2018-05-01 12:45:00,155.6,155.7,155.32,155.34,15011.0,119.8452,119.9222,119.6295,119.645,15011.0
2018-05-01 12:50:00,155.31,155.51,155.04,155.2,16768.0,119.6218,119.7759,119.4139,119.5371,16768.0
2018-05-01 12:55:00,155.23,155.36,155.2,155.3,8002.0,119.5602,119.6604,119.5371,119.6141,8002.0
2018-05-01 13:00:00,155.25,155.26,154.89,155.03,13580.0,119.5756,119.5833,119.2984,119.4062,13580.0
2018-05-01 13:05:00,155.08,155.15,154.65,154.7,8010.0,119.4447,119.4986,119.1135,119.152,8010.0
2018-05-01 13:10:00,154.82,154.99,154.77,154.95,6953.0,119.2444,119.3754,119.2059,119.3446,6953.0
2018-05-01 13:15:00,154.91,154.95,154.56,154.77,8802.0,119.3138,119.3446,119.0442,119.2059,8802.0
2018-05-01 13:20:00,154.7,154.82,154.55,154.8,8811.0,119.152,119.2444,119.0365,119.229,8811.0
2018-05-01 13:25:00,154.78,154.78,154.4,154.4,11551.0,119.2136,119.2136,118.9209,118.9209,11551.0
2018-05-01 13:30:00,154.48,154.97,154.41,154.93,16310.0,118.9826,119.36,118.9287,119.3292,16310.0
2018-05-01 13:35:00,154.89,155.17,154.81,154.99,12050.0,119.2984,119.514,119.2367,119.3754,12050.0
2018-05-01 13:40:00,155.02,155.08,154.88,155.03,9094.0,119.3985,119.4447,119.2907,119.4062,9094.0
2018-05-01 13:45:00,155.1,155.57,155.07,155.45,10785.0,119.4601,119.8221,119.437,119.7297,10785.0
2018-05-01 13:50:00,155.45,155.45,155.33,155.45,10200.0,119.7297,119.7297,119.6372,119.7297,10200.0
2018-05-01 13:55:00,155.39,155.93,155.39,155.77,13160.0,119.6835,120.0994,119.6835,119.9761,13160.0
2018-05-01 14:00:00,155.82,155.96,155.79,155.88,6625.0,120.0147,120.1225,119.9915,120.0609,6625.0
2018-05-01 14:05:00,155.76,155.82,155.63,155.67,8244.0,119.9684,120.0147,119.8683,119.8991,8244.0
2018-05-01 14:10:00,155.71,155.84,155.62,155.74,15287.0,119.9299,120.0301,119.8606,119.953,15287.0
2018-05-01 14:15:00,155.79,155.9,155.73,155.82,7717.0,119.9915,120.0763,119.9453,120.0147,7717.0
2018-05-01 14:20:00,155.86,155.92,155.81,155.9,9015.0,120.0455,120.0917,120.007,120.0763,9015.0
2018-05-01 14:25:00,155.94,156.02,155.74,155.74,19337.0,120.1071,120.1687,119.953,119.953,19337.0
2018-05-01 14:30:00,155.75,155.82,155.63,155.68,8574.0,119.9607,120.0147,119.8683,119.9068,8574.0
2018-05-01 14:35:00,155.64,155.74,155.5,155.74,10266.0,119.876,119.953,119.7682,119.953,10266.0
2018-05-01 14:40:00,155.81,156.25,155.73,156.23,10300.0,120.007,120.3458,119.9453,120.3304,10300.0
2018-05-01 14:45:00,156.22,156.31,156.17,156.23,11181.0,120.3227,120.3921,120.2842,120.3304,11181.0
2018-05-01 14:50:00,156.18,156.26,155.96,155.96,9259.0,120.2919,120.3535,120.1225,120.1225,9259.0
2018-05-01 14:55:00,155.97,156.07,155.91,155.98,8640.0,120.1302,120.2072,120.084,120.1379,8640.0
2018-05-01 15:00:00,156.07,156.12,155.83,155.84,14324.0,120.2072,120.2457,120.0224,120.0301,14324.0
2018-05-01 15:05:00,155.9,155.99,155.79,155.9,8524.0,120.0763,120.1456,119.9915,120.0763,8524.0
2018-05-01 15:10:00,155.87,155.89,155.66,155.74,11703.0,120.0532,120.0686,119.8914,119.953,11703.0
2018-05-01 15:15:00,155.71,155.8,155.62,155.66,12856.0,119.9299,119.9992,119.8606,119.8914,12856.0
2018-05-01 15:20:00,155.62,155.74,155.56,155.61,15246.0,119.8606,119.953,119.8144,119.8529,15246.0
2018-05-01 15:25:00,155.6,155.61,155.26,155.41,16979.0,119.8452,119.8529,119.5833,119.6989,16979.0
2018-05-01 15:30:00,155.4,155.58,155.39,155.47,22096.0,119.6912,119.8298,119.6835,119.7451,22096.0
2018-05-01 15:35:00,155.49,155.7,155.45,155.58,21020.0,119.7605,119.9222,119.7297,119.8298,21020.0
2018-05-01 15:40:00,155.6,155.89,155.59,155.83,28375.0,119.8452,120.0686,119.8375,120.0224,28375.0
2018-05-01 15:45:00,155.83,155.98,155.8,155.98,35428.0,120.0224,120.1379,119.9992,120.1379,35428.0
2018-05-01 15:50:00,156.29,156.62,156.15,156.56,75465.0,120.3767,120.6308,120.2688,120.5846,75465.0
2018-05-01 15:55:00,156.58,156.64,156.41,156.5,110873.0,120.6,120.6462,120.4691,120.5384,110873.0
2018-05-02 09:30:00,156.45,156.78,156.18,156.18,19391.0,120.4999,120.7541,120.2919,120.2919,19391.0
2018-05-02 09:35:00,156.36,156.59,156.15,156.34,15476.0,120.4306,120.6077,120.2688,120.4152,15476.0
2018-05-02 09:40:00,156.42,156.65,156.31,156.58,9985.0,120.4768,120.6539,120.3921,120.6,9985.0
2018-05-02 09:45:00,156.48,156.97,156.26,156.97,43663.0,120.523,120.9004,120.3535,120.9004,43663.0
2018-05-02 09:50:00,156.89,157.06,156.75,156.87,12874.0,120.8388,120.9697,120.731,120.8234,12874.0
2018-05-02 09:55:00,156.82,156.82,156.18,156.32,22138.0,120.7849,120.7849,120.2919,120.3998,22138.0
2018-05-02 10:00:00,156.37,156.66,156.37,156.55,8392.0,120.4383,120.6616,120.4383,120.5769,8392.0
2018-05-02 10:05:00,156.55,156.61,156.28,156.35,37486.0,120.5769,120.6231,120.369,120.4229,37486.0
2018-05-02 10:10:00,156.27,156.32,156.0,156.22,13991.0,120.3612,120.3998,120.1533,120.3227,13991.0
2018-05-02 10:15:00,156.25,156.54,156.2,156.35,17835.0,120.3458,120.5692,120.3073,120.4229,17835.0
2018-05-02 10:20:00,156.35,156.47,155.65,155.72,14985.0,120.4229,120.5153,119.8837,119.9376,14985.0
2018-05-02 10:25:00,155.77,156.06,155.68,155.85,10759.0,119.9761,120.1995,119.9068,120.0378,10759.0
2018-05-02 10:30:00,155.83,155.98,155.8,155.87,13803.0,120.0224,120.1379,119.9992,120.0532,13803.0
2018-05-02 10:35:00,155.91,156.38,155.91,156.38,6250.0,120.084,120.446,120.084,120.446,6250.0
2018-05-02 10:40:00,156.36,156.37,156.05,156.06,7342.0,120.4306,120.4383,120.1918,120.1995,7342.0
2018-05-02 10:45:00,156.12,156.38,156.04,156.06,10782.0,120.2457,120.446,120.1841,120.1995,10782.0
2018-05-02 10:50:00,156.02,156.02,155.82,155.96,32600.0,120.1687,120.1687,120.0147,120.1225,32600.0
2018-05-02 10:55:00,155.92,156.14,155.89,156.13,8545.0,120.0917,120.2611,120.0686,120.2534,8545.0
2018-05-02 11:00:00,156.18,156.46,156.13,156.39,15959.0,120.2919,120.5076,120.2534,120.4537,15959.0
2018-05-02 11:05:00,156.42,156.53,156.29,156.35,9449.0,120.4768,120.5615,120.3767,120.4229,9449.0
2018-05-02 11:10:00,156.37,156.88,156.2,156.81,36266.0,120.4383,120.8311,120.3073,120.7772,36266.0
2018-05-02 11:15:00,156.87,156.9,156.26,156.38,17924.0,120.8234,120.8465,120.3535,120.446,17924.0
2018-05-02 11:20:00,156.45,156.45,156.18,156.2,14984.0,120.4999,120.4999,120.2919,120.3073,14984.0
2018-05-02 11:25:00,156.2,156.37,156.12,156.21,23623.0,120.3073,120.4383,120.2457,120.315,23623.0
2018-05-02 11:30:00,156.22,156.36,156.21,156.33,6400.0,120.3227,120.4306,120.315,120.4075,6400.0
2018-05-02 11:35:00,156.32,156.66,156.26,156.63,12547.0,120.3998,120.6616,120.3535,120.6385,12547.0
2018-05-02 11:40:00,156.68,156.75,156.64,156.69,8100.0,120.677,120.731,120.6462,120.6847,8100.0
2018-05-02 11:45:00,156.78,156.85,156.51,156.65,6400.0,120.7541,120.808,120.5461,120.6539,6400.0
2018-05-02 11:50:00,156.66,156.91,156.51,156.69,5100.0,120.6616,120.8542,120.5461,120.6847,5100.0
2018-05-02 11:55:00,156.66,157.0,156.65,156.96,3921.0,120.6616,120.9235,120.6539,120.8927,3921.0
2018-05-02 12:00:00,156.91,157.24,156.87,157.22,7225.0,120.8542,121.1084,120.8234,121.093,7225.0
2018-05-02 12:05:00,157.22,157.45,157.19,157.28,10203.0,121.093,121.2701,121.0698,121.1392,10203.0
2018-05-02 12:10:00,157.28,157.44,157.22,157.43,15179.0,121.1392,121.2624,121.093,121.2547,15179.0
2018-05-02 12:15:00,157.43,157.71,157.42,157.52,14426.0,121.2547,121.4704,121.247,121.324,14426.0
2018-05-02 12:20:00,157.54,157.63,157.47,157.55,11174.0,121.3394,121.4087,121.2855,121.3471,11174.0
2018-05-02 12:25:00,157.51,157.68,157.49,157.5,5957.0,121.3163,121.4472,121.3009,121.3086,5957.0
2018-05-02 12:30:00,157.49,157.63,157.4,157.58,6400.0,121.3009,121.4087,121.2316,121.3702,6400.0
2018-05-02 12:35:00,157.57,157.65,157.45,157.49,7027.0,121.3625,121.4241,121.2701,121.3009,7027.0
2018-05-02 12:40:00,157.52,157.77,157.49,157.76,6895.0,121.324,121.5166,121.3009,121.5089,6895.0
2018-05-02 12:45:00,157.69,157.74,157.35,157.66,11646.0,121.455,121.4935,121.1931,121.4318,11646.0
2018-05-02 12:50:00,157.63,157.64,157.42,157.52,8392.0,121.4087,121.4164,121.247,121.324,8392.0
2018-05-02 12:55:00,157.5,157.68,157.42,157.63,6965.0,121.3086,121.4472,121.247,121.4087,6965.0
2018-05-02 13:00:00,157.65,157.97,157.65,157.93,7458.0,121.4241,121.6706,121.4241,121.6398,7458.0
2018-05-02 13:05:00,157.92,158.15,157.88,158.1,10241.0,121.6321,121.8093,121.6013,121.7707,10241.0
2018-05-02 13:10:00,158.12,158.18,157.94,158.05,12332.0,121.7861,121.8324,121.6475,121.7322,12332.0
2018-05-02 13:15:00,158.1,158.1,157.9,157.9,8395.0,121.7707,121.7707,121.6167,121.6167,8395.0
2018-05-02 13:20:00,157.97,157.98,157.8,157.85,7795.0,121.6706,121.6783,121.5397,121.5782,7795.0
2018-05-02 13:25:00,157.85,158.15,157.82,158.03,9902.0,121.5782,121.8093,121.5551,121.7168,9902.0
2018-05-02 13:30:00,158.0,158.07,157.86,157.86,6721.0,121.6937,121.7476,121.5859,121.5859,6721.0
2018-05-02 13:35:00,157.9,158.04,157.83,158.01,5770.0,121.6167,121.7245,121.5628,121.7014,5770.0
2018-05-02 13:40:00,158.04,158.09,157.9,157.97,8970.0,121.7245,121.763,121.6167,121.6706,8970.0
2018-05-02 13:45:00,157.98,158.06,157.94,157.97,5839.0,121.6783,121.7399,121.6475,121.6706,5839.0
2018-05-02 13:50:00,157.94,158.07,157.89,157.89,7512.0,121.6475,121.7476,121.609,121.609,7512.0
2018-05-02 13:55:00,157.84,157.91,157.69,157.87,5850.0,121.5705,121.6244,121.455,121.5936,5850.0
2018-05-02 14:00:00,157.86,158.2,157.81,157.96,14101.0,121.5859,121.8478,121.5474,121.6629,14101.0
2018-05-02 14:05:00,157.91,158.04,157.79,157.91,10136.0,121.6244,121.7245,121.532,121.6244,10136.0
2018-05-02 14:10:00,157.92,157.94,157.67,157.74,8159.0,121.6321,121.6475,121.4395,121.4935,8159.0
2018-05-02 14:15:00,157.78,157.78,157.61,157.68,11165.0,121.5243,121.5243,121.3933,121.4472,11165.0
2018-05-02 14:20:00,157.67,157.75,157.57,157.66,8218.0,121.4395,121.5012,121.3625,121.4318,8218.0
2018-05-02 14:25:00,157.66,157.9,157.64,157.81,7890.0,121.4318,121.6167,121.4164,121.5474,7890.0
2018-05-02 14:30:00,157.79,158.0,157.71,157.89,7596.0,121.532,121.6937,121.4704,121.609,7596.0
2018-05-02 14:35:00,157.84,157.89,157.58,157.68,5250.0,121.5705,121.609,121.3702,121.4472,5250.0
2018-05-02 14:40:00,157.64,157.77,157.53,157.72,7222.0,121.4164,121.5166,121.3317,121.4781,7222.0
2018-05-02 14:45:00,157.71,157.76,157.62,157.72,5060.0,121.4704,121.5089,121.401,121.4781,5060.0
2018-05-02 14:50:00,157.69,157.75,157.46,157.55,9759.0,121.455,121.5012,121.2778,121.3471,9759.0
2018-05-02 14:55:00,157.55,157.73,157.43,157.49,8181.0,121.3471,121.4858,121.2547,121.3009,8181.0
2018-05-02 15:00:00,157.53,157.53,157.31,157.36,18534.0,121.3317,121.3317,121.1623,121.2008,18534.0
2018-05-02 15:05:00,157.3,157.59,157.3,157.53,8250.0,121.1546,121.3779,121.1546,121.3317,8250.0
2018-05-02 15:10:00,157.53,157.53,157.21,157.21,12299.0,121.3317,121.3317,121.0852,121.0852,12299.0
2018-05-02 15:15:00,157.2,157.22,156.9,156.92,12870.0,121.0775,121.093,120.8465,120.8619,12870.0
2018-05-02 15:20:00,156.96,156.97,156.62,156.63,16100.0,120.8927,120.9004,120.6308,120.6385,16100.0
2018-05-02 15:25:00,156.68,157.02,156.67,157.0,15647.0,120.677,120.9389,120.6693,120.9235,15647.0
2018-05-02 15:30:00,156.98,156.98,156.53,156.8,19809.0,120.9081,120.9081,120.5615,120.7695,19809.0
2018-05-02 15:35:00,156.77,156.79,156.44,156.51,19763.0,120.7464,120.7618,120.4922,120.5461,19763.0
2018-05-02 15:40:00,156.54,156.6,156.31,156.31,20895.0,120.5692,120.6154,120.3921,120.3921,20895.0
2018-05-02 15:45:00,156.34,156.4,156.1,156.31,33104.0,120.4152,120.4614,120.2303,120.3921,33104.0
2018-05-02 15:50:00,156.3,156.36,156.0,156.07,46693.0,120.3844,120.4306,120.1533,120.2072,46693.0
2018-05-02 15:55:00,156.1,156.54,156.06,156.37,69467.0,120.2303,120.5692,120.1995,120.4383,69467.0
2018-05-03 09:30:00,155.7,155.79,154.4,154.56,32432.0,119.9222,119.9915,118.9209,119.0442,32432.0
2018-05-03 09:35:00,154.92,155.7,154.8,155.53,24815.0,119.3215,119.9222,119.229,119.7913,24815.0
2018-05-03 09:40:00,155.4,155.57,155.02,155.02,15451.0,119.6912,119.8221,119.3985,119.3985,15451.0
2018-05-03 09:45:00,155.02,155.62,155.02,155.49,13068.0,119.3985,119.8606,119.3985,119.7605,13068.0
2018-05-03 09:50:00,155.67,155.92,155.58,155.78,10185.0,119.8991,120.0917,119.8298,119.9838,10185.0
2018-05-03 09:55:00,155.8,156.08,155.74,156.08,14400.0,119.9992,120.2149,119.953,120.2149,14400.0
2018-05-03 10:00:00,156.06,156.06,155.39,155.39,7495.0,120.1995,120.1995,119.6835,119.6835,7495.0
2018-05-03 10:05:00,155.54,155.61,155.24,155.4,20994.0,119.799,119.8529,119.5679,119.6912,20994.0
2018-05-03 10:10:00,155.52,155.53,155.05,155.1,15735.0,119.7836,119.7913,119.4216,119.4601,15735.0
2018-05-03 10:15:00,155.19,155.32,154.75,154.83,31835.0,119.5294,119.6295,119.1905,119.2521,31835.0
2018-05-03 10:20:00,154.86,154.96,154.55,154.85,43737.0,119.2752,119.3523,119.0365,119.2675,43737.0
2018-05-03 10:25:00,154.95,154.95,154.46,154.75,51657.0,119.3446,119.3446,118.9672,119.1905,51657.0
2018-05-03 10:30:00,154.75,155.05,154.41,154.52,44640.0,119.1905,119.4216,118.9287,119.0134,44640.0
2018-05-03 10:35:00,154.48,154.72,153.9,154.18,28837.0,118.9826,119.1674,118.5358,118.7515,28837.0
2018-05-03 10:40:00,154.25,154.53,154.07,154.43,13423.0,118.8054,119.0211,118.6668,118.9441,13423.0
2018-05-03 10:45:00,154.5,154.93,154.21,154.82,22075.0,118.998,119.3292,118.7746,119.2444,22075.0
2018-05-03 10:50:00,154.95,154.95,154.39,154.56,15884.0,119.3446,119.3446,118.9132,119.0442,15884.0
2018-05-03 10:55:00,154.52,154.54,153.9,154.35,15797.0,119.0134,119.0288,118.5358,118.8824,15797.0
2018-05-03 11:00:00,154.38,155.06,154.19,154.97,25925.0,118.9055,119.4293,118.7592,119.36,25925.0
2018-05-03 11:05:00,155.11,155.3,154.95,155.25,12699.0,119.4678,119.6141,119.3446,119.5756,12699.0
2018-05-03 11:10:00,155.21,155.71,155.17,155.35,15070.0,119.5448,119.9299,119.514,119.6527,15070.0
2018-05-03 11:15:00,155.28,155.44,155.1,155.23,14744.0,119.5987,119.722,119.4601,119.5602,14744.0
2018-05-03 11:20:00,155.23,155.26,154.87,154.89,11871.0,119.5602,119.5833,119.283,119.2984,11871.0
2018-05-03 11:25:00,154.84,155.0,154.71,154.84,10719.0,119.2598,119.3831,119.1597,119.2598,10719.0
2018-05-03 11:30:00,154.84,155.13,154.79,155.08,14748.0,119.2598,119.4832,119.2213,119.4447,14748.0
2018-05-03 11:35:00,155.13,155.29,154.9,154.91,8847.0,119.4832,119.6064,119.3061,119.3138,8847.0
2018-05-03 11:40:00,154.82,154.87,154.59,154.7,10223.0,119.2444,119.283,119.0673,119.152,10223.0
2018-05-03 11:45:00,154.78,155.17,154.54,155.17,9286.0,119.2136,119.514,119.0288,119.514,9286.0
2018-05-03 11:50:00,155.11,155.44,155.11,155.41,11686.0,119.4678,119.722,119.4678,119.6989,11686.0
2018-05-03 11:55:00,155.44,155.93,155.31,155.9,35136.0,119.722,120.0994,119.6218,120.0763,35136.0
2018-05-03 12:00:00,155.86,156.0,155.73,155.97,11343.0,120.0455,120.1533,119.9453,120.1302,11343.0
2018-05-03 12:05:00,156.0,156.25,156.0,156.15,12775.0,120.1533,120.3458,120.1533,120.2688,12775.0
2018-05-03 12:10:00,156.17,156.19,155.95,156.07,7614.0,120.2842,120.2996,120.1148,120.2072,7614.0
2018-05-03 12:15:00,156.09,156.26,155.92,156.26,18713.0,120.2226,120.3535,120.0917,120.3535,18713.0
2018-05-03 12:20:00,156.26,156.32,156.16,156.17,13494.0,120.3535,120.3998,120.2765,120.2842,13494.0
2018-05-03 12:25:00,156.17,156.2,155.97,156.08,16848.0,120.2842,120.3073,120.1302,120.2149,16848.0
2018-05-03 12:30:00,156.1,156.41,156.08,156.41,7910.0,120.2303,120.4691,120.2149,120.4691,7910.0
2018-05-03 12:35:00,156.42,156.72,156.28,156.65,13391.0,120.4768,120.7078,120.369,120.6539,13391.0
2018-05-03 12:40:00,156.67,157.2,156.67,157.06,22485.0,120.6693,121.0775,120.6693,120.9697,22485.0
2018-05-03 12:45:00,157.04,157.23,157.0,157.17,33008.0,120.9543,121.1007,120.9235,121.0544,33008.0
2018-05-03 12:50:00,157.18,157.65,157.06,157.53,27910.0,121.0621,121.4241,120.9697,121.3317,27910.0
2018-05-03 12:55:00,157.61,157.72,157.28,157.6,15522.0,121.3933,121.4781,121.1392,121.3856,15522.0
2018-05-03 13:00:00,157.58,157.58,157.02,157.11,11869.0,121.3702,121.3702,120.9389,121.0082,11869.0
2018-05-03 13:05:00,157.05,157.08,156.76,156.79,11217.0,120.962,120.9851,120.7387,120.7618,11217.0
2018-05-03 13:10:00,156.81,156.93,156.63,156.74,10136.0,120.7772,120.8696,120.6385,120.7232,10136.0
2018-05-03 13:15:00,156.72,157.27,156.72,157.27,11549.0,120.7078,121.1315,120.7078,121.1315,11549.0
2018-05-03 13:20:00,157.25,157.41,157.09,157.15,7702.0,121.1161,121.2393,120.9928,121.039,7702.0
2018-05-03 13:25:00,157.18,157.24,157.03,157.24,8250.0,121.0621,121.1084,120.9466,121.1084,8250.0
2018-05-03 13:30:00,157.26,157.63,157.26,157.63,11880.0,121.1238,121.4087,121.1238,121.4087,11880.0
2018-05-03 13:35:00,157.73,158.17,157.63,158.05,16465.0,121.4858,121.8247,121.4087,121.7322,16465.0
2018-05-03 13:40:00,158.04,158.04,157.77,157.93,15808.0,121.7245,121.7245,121.5166,121.6398,15808.0
2018-05-03 13:45:00,157.97,158.05,157.73,157.78,14864.0,121.6706,121.7322,121.4858,121.5243,14864.0
2018-05-03 13:50:00,157.74,158.16,157.72,158.13,16957.0,121.4935,121.817,121.4781,121.7938,16957.0
2018-05-03 13:55:00,158.16,158.4,158.09,158.25,8442.0,121.817,122.0018,121.763,121.8863,8442.0
2018-05-03 14:00:00,158.12,158.12,157.76,157.78,10415.0,121.7861,121.7861,121.5089,121.5243,10415.0
2018-05-03 14:05:00,157.76,158.14,157.7,158.03,18748.0,121.5089,121.8015,121.4627,121.7168,18748.0
2018-05-03 14:10:00,158.03,158.03,157.82,157.89,9341.0,121.7168,121.7168,121.5551,121.609,9341.0
2018-05-03 14:15:00,157.89,157.93,157.54,157.72,12289.0,121.609,121.6398,121.3394,121.4781,12289.0
2018-05-03 14:20:00,157.73,157.86,157.64,157.72,11200.0,121.4858,121.5859,121.4164,121.4781,11200.0
2018-05-03 14:25:00,157.78,157.88,157.73,157.84,9655.0,121.5243,121.6013,121.4858,121.5705,9655.0
2018-05-03 14:30:00,157.83,158.26,157.82,158.22,13809.0,121.5628,121.894,121.5551,121.8632,13809.0
2018-05-03 14:35:00,158.24,158.32,158.08,158.12,11568.0,121.8786,121.9402,121.7553,121.7861,11568.0
2018-05-03 14:40:00,158.13,158.13,157.63,157.75,16893.0,121.7938,121.7938,121.4087,121.5012,16893.0
2018-05-03 14:45:00,157.66,157.66,157.22,157.22,8757.0,121.4318,121.4318,121.093,121.093,8757.0
2018-05-03 14:50:00,157.21,157.4,157.16,157.33,9155.0,121.0852,121.2316,121.0467,121.1777,9155.0
2018-05-03 14:55:00,157.36,157.42,157.2,157.29,11586.0,121.2008,121.247,121.0775,121.1469,11586.0
2018-05-03 15:00:00,157.29,157.57,157.27,157.39,11478.0,121.1469,121.3625,121.1315,121.2239,11478.0
2018-05-03 15:05:00,157.36,157.41,157.15,157.15,14979.0,121.2008,121.2393,121.039,121.039,14979.0
2018-05-03 15:10:00,157.15,157.35,157.06,157.29,14838.0,121.039,121.1931,120.9697,121.1469,14838.0
2018-05-03 15:15:00,157.3,157.41,157.23,157.37,26248.0,121.1546,121.2393,121.1007,121.2085,26248.0
2018-05-03 15:20:00,157.39,157.47,157.24,157.43,15360.0,121.2239,121.2855,121.1084,121.2547,15360.0
2018-05-03 15:25:00,157.46,157.46,157.28,157.41,16533.0,121.2778,121.2778,121.1392,121.2393,16533.0
2018-05-03 15:30:00,157.4,157.67,157.4,157.51,16675.0,121.2316,121.4395,121.2316,121.3163,16675.0
2018-05-03 15:35:00,157.42,157.45,157.13,157.18,15835.0,121.247,121.2701,121.0236,121.0621,15835.0
2018-05-03 15:40:00,157.18,157.19,156.76,156.77,30310.0,121.0621,121.0698,120.7387,120.7464,30310.0
2018-05-03 15:45:00,156.78,157.13,156.77,156.94,47574.0,120.7541,121.0236,120.7464,120.8773,47574.0
2018-05-03 15:50:00,156.92,157.11,156.81,157.02,43563.0,120.8619,121.0082,120.7772,120.9389,43563.0
2018-05-03 15:55:00,157.05,157.1,156.72,157.03,85049.0,120.962,121.0005,120.7078,120.9466,85049.0
2018-05-04 09:30:00,156.81,157.07,155.75,157.07,20148.0,120.7772,120.9774,119.9607,120.9774,20148.0
2018-05-04 09:35:00,157.28,157.29,156.51,156.77,38937.0,121.1392,121.1469,120.5461,120.7464,38937.0
2018-05-04 09:40:00,156.77,157.23,156.43,157.14,31248.0,120.7464,121.1007,120.4845,121.0313,31248.0
2018-05-04 09:45:00,157.03,157.19,156.64,156.64,24609.0,120.9466,121.0698,120.6462,120.6462,24609.0
2018-05-04 09:50:00,156.68,157.03,156.66,156.84,27573.0,120.677,120.9466,120.6616,120.8003,27573.0
2018-05-04 09:55:00,156.8,157.39,156.68,157.11,33962.0,120.7695,121.2239,120.677,121.0082,33962.0
2018-05-04 10:00:00,157.23,157.75,157.04,157.75,14773.0,121.1007,121.5012,120.9543,121.5012,14773.0
2018-05-04 10:05:00,157.7,158.02,157.49,157.65,15043.0,121.4627,121.7091,121.3009,121.4241,15043.0
2018-05-04 10:10:00,157.67,157.69,157.38,157.61,7859.0,121.4395,121.455,121.2162,121.3933,7859.0
2018-05-04 10:15:00,157.65,157.66,157.16,157.41,11120.0,121.4241,121.4318,121.0467,121.2393,11120.0
2018-05-04 10:20:00,157.44,158.01,157.41,158.01,16387.0,121.2624,121.7014,121.2393,121.7014,16387.0
2018-05-04 10:25:00,157.97,158.17,157.93,158.15,18304.0,121.6706,121.8247,121.6398,121.8093,18304.0
2018-05-04 10:30:00,158.12,158.13,157.92,157.99,10946.0,121.7861,121.7938,121.6321,121.686,10946.0
2018-05-04 10:35:00,157.99,158.04,157.76,158.0,7251.0,121.686,121.7245,121.5089,121.6937,7251.0
2018-05-04 10:40:00,158.15,158.37,158.1,158.25,18495.0,121.8093,121.9787,121.7707,121.8863,18495.0
2018-05-04 10:45:00,158.25,158.31,158.07,158.16,16693.0,121.8863,121.9325,121.7476,121.817,16693.0
2018-05-04 10:50:00,158.26,158.41,158.1,158.23,10833.0,121.894,122.0095,121.7707,121.8709,10833.0
2018-05-04 10:55:00,158.26,158.5,158.22,158.25,10111.0,121.894,122.0788,121.8632,121.8863,10111.0
2018-05-04 11:00:00,158.31,158.31,158.12,158.25,8800.0,121.9325,121.9325,121.7861,121.8863,8800.0
2018-05-04 11:05:00,158.22,158.76,158.22,158.76,9539.0,121.8632,122.2791,121.8632,122.2791,9539.0
2018-05-04 11:10:00,158.76,158.89,158.65,158.74,5654.0,122.2791,122.3792,122.1944,122.2637,5654.0
2018-05-04 11:15:00,158.67,158.73,158.49,158.59,7045.0,122.2098,122.256,122.0711,122.1481,7045.0
2018-05-04 11:20:00,158.59,158.73,158.46,158.49,11726.0,122.1481,122.256,122.048,122.0711,11726.0
2018-05-04 11:25:00,158.52,158.76,158.52,158.64,9392.0,122.0942,122.2791,122.0942,122.1867,9392.0
2018-05-04 11:30:00,158.64,159.02,158.61,158.95,4280.0,122.1867,122.4793,122.1635,122.4254,4280.0
2018-05-04 11:35:00,158.97,158.99,158.77,158.83,8711.0,122.4408,122.4562,122.2868,122.333,8711.0
2018-05-04 11:40:00,158.81,158.82,158.56,158.76,7316.0,122.3176,122.3253,122.125,122.2791,7316.0
2018-05-04 11:45:00,158.76,158.84,158.5,158.53,6400.0,122.2791,122.3407,122.0788,122.1019,6400.0
2018-05-04 11:50:00,158.53,158.69,158.4,158.68,6317.0,122.1019,122.2252,122.0018,122.2175,6317.0
2018-05-04 11:55:00,158.71,158.98,158.71,158.97,8629.0,122.2406,122.4485,122.2406,122.4408,8629.0
2018-05-04 12:00:00,159.0,159.18,158.94,159.0,26175.0,122.4639,122.6026,122.4177,122.4639,26175.0
2018-05-04 12:05:00,159.05,159.06,158.92,158.97,6700.0,122.5024,122.5101,122.4023,122.4408,6700.0
2018-05-04 12:10:00,158.98,158.99,158.77,158.87,5535.0,122.4485,122.4562,122.2868,122.3638,5535.0
2018-05-04 12:15:00,158.92,158.96,158.84,158.9,6837.0,122.4023,122.4331,122.3407,122.3869,6837.0
2018-05-04 12:20:00,158.91,158.91,158.85,158.85,4060.0,122.3946,122.3946,122.3484,122.3484,4060.0
2018-05-04 12:25:00,158.89,159.12,158.88,158.96,11135.0,122.3792,122.5564,122.3715,122.4331,11135.0
2018-05-04 12:30:00,158.96,159.11,158.91,159.07,3389.0,122.4331,122.5487,122.3946,122.5178,3389.0
2018-05-04 12:35:00,159.09,159.1,158.93,159.04,8311.0,122.5333,122.541,122.41,122.4947,8311.0
2018-05-04 12:40:00,159.03,159.06,158.91,158.94,3362.0,122.487,122.5101,122.3946,122.4177,3362.0
2018-05-04 12:45:00,158.9,158.92,158.77,158.92,4603.0,122.3869,122.4023,122.2868,122.4023,4603.0
2018-05-04 12:50:00,158.95,159.28,158.94,159.14,28015.0,122.4254,122.6796,122.4177,122.5718,28015.0
2018-05-04 12:55:00,159.2,159.29,159.2,159.23,1816.0,122.618,122.6873,122.618,122.6411,1816.0
2018-05-04 13:00:00,159.23,159.37,159.22,159.32,3141.0,122.6411,122.7489,122.6334,122.7104,3141.0
2018-05-04 13:05:00,159.25,159.45,159.22,159.42,6219.0,122.6565,122.8105,122.6334,122.7874,6219.0
2018-05-04 13:10:00,159.45,159.77,159.45,159.6,10334.0,122.8105,123.057,122.8105,122.9261,10334.0
2018-05-04 13:15:00,159.63,159.98,159.61,159.84,12163.0,122.9492,123.2187,122.9338,123.1109,12163.0
2018-05-04 13:20:00,159.89,160.04,159.85,159.95,16284.0,123.1494,123.265,123.1186,123.1956,16284.0
2018-05-04 13:25:00,159.93,159.97,159.67,159.67,12355.0,123.1802,123.211,122.98,122.98,12355.0
2018-05-04 13:30:00,159.71,160.3,159.71,160.28,11292.0,123.0108,123.4652,123.0108,123.4498,11292.0
2018-05-04 13:35:00,160.25,160.26,159.93,159.97,8238.0,123.4267,123.4344,123.1802,123.211,8238.0
2018-05-04 13:40:00,160.0,160.07,159.98,160.03,5894.0,123.2341,123.2881,123.2187,123.2573,5894.0
2018-05-04 13:45:00,160.06,160.06,159.81,159.81,11998.0,123.2804,123.2804,123.0878,123.0878,11998.0
2018-05-04 13:50:00,159.78,159.92,159.74,159.8,6498.0,123.0647,123.1725,123.0339,123.0801,6498.0
2018-05-04 13:55:00,159.79,159.92,159.69,159.92,7100.0,123.0724,123.1725,122.9954,123.1725,7100.0
2018-05-04 14:00:00,159.93,160.02,159.87,159.92,9053.0,123.1802,123.2495,123.134,123.1725,9053.0
2018-05-04 14:05:00,159.97,160.1,159.95,159.98,7896.0,123.211,123.3112,123.1956,123.2187,7896.0
2018-05-04 14:10:00,159.99,159.99,159.83,159.87,9595.0,123.2264,123.2264,123.1032,123.134,9595.0
2018-05-04 14:15:00,159.86,159.96,159.81,159.81,8007.0,123.1263,123.2033,123.0878,123.0878,8007.0
2018-05-04 14:20:00,159.83,160.0,159.82,159.91,7037.0,123.1032,123.2341,123.0955,123.1648,7037.0
2018-05-04 14:25:00,159.91,160.01,159.88,160.0,8327.0,123.1648,123.2418,123.1417,123.2341,8327.0
2018-05-04 14:30:00,160.14,160.25,160.07,160.11,9402.0,123.342,123.4267,123.2881,123.3189,9402.0
2018-05-04 14:35:00,160.08,160.09,159.91,159.99,7928.0,123.2958,123.3035,123.1648,123.2264,7928.0
2018-05-04 14:40:00,159.99,160.13,159.99,160.13,6167.0,123.2264,123.3343,123.2264,123.3343,6167.0
2018-05-04 14:45:00,160.15,160.15,159.97,159.97,5129.0,123.3497,123.3497,123.211,123.211,5129.0
2018-05-04 14:50:00,160.0,160.04,159.82,159.92,4721.0,123.2341,123.265,123.0955,123.1725,4721.0
2018-05-04 14:55:00,159.9,159.9,159.62,159.62,6241.0,123.1571,123.1571,122.9415,122.9415,6241.0
2018-05-04 15:00:00,159.59,159.84,159.57,159.81,8627.0,122.9184,123.1109,122.903,123.0878,8627.0
2018-05-04 15:05:00,159.79,159.8,159.51,159.54,8290.0,123.0724,123.0801,122.8567,122.8798,8290.0
2018-05-04 15:10:00,159.58,159.58,159.35,159.43,9167.0,122.9107,122.9107,122.7335,122.7951,9167.0
2018-05-04 15:15:00,159.41,159.49,159.34,159.44,12712.0,122.7797,122.8413,122.7258,122.8028,12712.0
2018-05-04 15:20:00,159.44,159.44,159.19,159.37,13073.0,122.8028,122.8028,122.6103,122.7489,13073.0
2018-05-04 15:25:00,159.34,159.46,159.29,159.37,11919.0,122.7258,122.8182,122.6873,122.7489,11919.0
2018-05-04 15:30:00,159.38,159.44,159.29,159.43,13915.0,122.7566,122.8028,122.6873,122.7951,13915.0
2018-05-04 15:35:00,159.45,159.47,159.11,159.17,15606.0,122.8105,122.8259,122.5487,122.5949,15606.0
2018-05-04 15:40:00,159.16,159.2,159.07,159.19,18201.0,122.5872,122.618,122.5178,122.6103,18201.0
2018-05-04 15:45:00,159.18,159.29,159.13,159.16,22744.0,122.6026,122.6873,122.5641,122.5872,22744.0
2018-05-04 15:50:00,159.16,159.16,158.91,158.94,26369.0,122.5872,122.5872,122.3946,122.4177,26369.0
2018-05-04 15:55:00,158.96,159.19,158.82,159.16,53266.0,122.4331,122.6103,122.3253,122.5872,53266.0
2018-05-07 09:30:00,159.41,159.95,159.41,159.64,27265.0,122.7797,123.1956,122.7797,122.9569,27265.0
2018-05-07 09:35:00,159.64,159.83,159.21,159.73,42865.0,122.9569,123.1032,122.6257,123.0262,42865.0
2018-05-07 09:40:00,159.71,160.05,159.61,159.84,7836.0,123.0108,123.2727,122.9338,123.1109,7836.0
2018-05-07 09:45:00,159.83,159.91,159.42,159.53,18472.0,123.1032,123.1648,122.7874,122.8721,18472.0
2018-05-07 09:50:00,159.54,159.61,159.45,159.58,7342.0,122.8798,122.9338,122.8105,122.9107,7342.0
2018-05-07 09:55:00,159.59,159.78,159.53,159.72,12047.0,122.9184,123.0647,122.8721,123.0185,12047.0
2018-05-07 10:00:00,159.73,159.96,159.63,159.96,12001.0,123.0262,123.2033,122.9492,123.2033,12001.0
2018-05-07 10:05:00,159.97,160.08,159.7,159.7,24794.0,123.211,123.2958,123.0031,123.0031,24794.0
2018-05-07 10:10:00,159.7,159.7,159.32,159.45,15563.0,123.0031,123.0031,122.7104,122.8105,15563.0
2018-05-07 10:15:00,159.4,159.41,158.94,159.03,30721.0,122.772,122.7797,122.4177,122.487,30721.0
2018-05-07 10:20:00,159.1,159.21,158.94,159.02,6569.0,122.541,122.6257,122.4177,122.4793,6569.0
2018-05-07 10:25:00,159.03,159.03,158.66,158.78,10518.0,122.487,122.487,122.2021,122.2945,10518.0
2018-05-07 10:30:00,158.77,158.82,158.61,158.66,14089.0,122.2868,122.3253,122.1635,122.2021,14089.0
2018-05-07 10:35:00,158.69,158.82,158.48,158.61,19814.0,122.2252,122.3253,122.0634,122.1635,19814.0
2018-05-07 10:40:00,158.57,158.65,158.35,158.5,10520.0,122.1327,122.1944,121.9633,122.0788,10520.0
2018-05-07 10:45:00,158.52,158.64,158.5,158.64,10700.0,122.0942,122.1867,122.0788,122.1867,10700.0
2018-05-07 10:50:00,158.61,158.97,158.49,158.97,3700.0,122.1635,122.4408,122.0711,122.4408,3700.0
2018-05-07 10:55:00,158.98,159.23,158.91,159.23,4158.0,122.4485,122.6411,122.3946,122.6411,4158.0
2018-05-07 11:00:00,159.31,159.34,159.08,159.09,6119.0,122.7027,122.7258,122.5255,122.5333,6119.0
2018-05-07 11:05:00,159.12,159.12,158.93,159.11,7719.0,122.5564,122.5564,122.41,122.5487,7719.0
2018-05-07 11:10:00,159.14,159.45,159.1,159.44,3676.0,122.5718,122.8105,122.541,122.8028,3676.0
2018-05-07 11:15:00,159.44,159.61,159.44,159.61,9629.0,122.8028,122.9338,122.8028,122.9338,9629.0
2018-05-07 11:20:00,159.61,159.62,159.42,159.59,3999.0,122.9338,122.9415,122.7874,122.9184,3999.0
2018-05-07 11:25:00,159.62,159.65,159.32,159.41,5067.0,122.9415,122.9646,122.7104,122.7797,5067.0
2018-05-07 11:30:00,159.49,159.58,159.34,159.38,3935.0,122.8413,122.9107,122.7258,122.7566,3935.0
2018-05-07 11:35:00,159.33,159.42,159.28,159.35,3430.0,122.7181,122.7874,122.6796,122.7335,3430.0
2018-05-07 11:40:00,159.35,159.41,159.27,159.28,5100.0,122.7335,122.7797,122.6719,122.6796,5100.0
2018-05-07 11:45:00,159.33,159.54,159.29,159.51,5996.0,122.7181,122.8798,122.6873,122.8567,5996.0
2018-05-07 11:50:00,159.49,159.72,159.46,159.72,6040.0,122.8413,123.0185,122.8182,123.0185,6040.0
2018-05-07 11:55:00,159.71,159.85,159.57,159.85,3803.0,123.0108,123.1186,122.903,123.1186,3803.0
2018-05-07 12:00:00,159.89,159.91,159.75,159.84,4100.0,123.1494,123.1648,123.0416,123.1109,4100.0
2018-05-07 12:05:00,159.78,159.85,159.64,159.8,8151.0,123.0647,123.1186,122.9569,123.0801,8151.0
2018-05-07 12:10:00,159.76,159.8,159.69,159.75,3700.0,123.0493,123.0801,122.9954,123.0416,3700.0
2018-05-07 12:15:00,159.75,159.76,159.6,159.74,5969.0,123.0416,123.0493,122.9261,123.0339,5969.0
2018-05-07 12:20:00,159.74,159.82,159.59,159.68,6292.0,123.0339,123.0955,122.9184,122.9877,6292.0
2018-05-07 12:25:00,159.73,159.83,159.71,159.71,14039.0,123.0262,123.1032,123.0108,123.0108,14039.0
2018-05-07 12:30:00,159.71,159.85,159.68,159.69,10621.0,123.0108,123.1186,122.9877,122.9954,10621.0
2018-05-07 12:35:00,159.68,159.84,159.68,159.78,4203.0,122.9877,123.1109,122.9877,123.0647,4203.0
2018-05-07 12:40:00,159.78,159.85,159.74,159.77,6168.0,123.0647,123.1186,123.0339,123.057,6168.0
2018-05-07 12:45:00,159.75,159.82,159.48,159.58,5250.0,123.0416,123.0955,122.8336,122.9107,5250.0
2018-05-07 12:50:00,159.64,159.79,159.64,159.73,2145.0,122.9569,123.0724,122.9569,123.0262,2145.0
2018-05-07 12:55:00,159.69,159.74,159.63,159.7,3721.0,122.9954,123.0339,122.9492,123.0031,3721.0
2018-05-07 13:00:00,159.73,159.77,159.57,159.66,3163.0,123.0262,123.057,122.903,122.9723,3163.0
2018-05-07 13:05:00,159.67,159.74,159.44,159.54,5793.0,122.98,123.0339,122.8028,122.8798,5793.0
2018-05-07 13:10:00,159.54,159.56,159.4,159.45,7505.0,122.8798,122.8953,122.772,122.8105,7505.0
2018-05-07 13:15:00,159.4,159.44,159.32,159.35,4600.0,122.772,122.8028,122.7104,122.7335,4600.0
2018-05-07 13:20:00,159.36,159.48,159.35,159.48,4500.0,122.7412,122.8336,122.7335,122.8336,4500.0
2018-05-07 13:25:00,159.43,159.6,159.42,159.52,9731.0,122.7951,122.9261,122.7874,122.8644,9731.0
2018-05-07 13:30:00,159.51,159.71,159.43,159.71,3734.0,122.8567,123.0108,122.7951,123.0108,3734.0
2018-05-07 13:35:00,159.75,159.78,159.61,159.62,5821.0,123.0416,123.0647,122.9338,122.9415,5821.0
2018-05-07 13:40:00,159.68,159.76,159.56,159.67,4756.0,122.9877,123.0493,122.8953,122.98,4756.0
2018-05-07 13:45:00,159.64,159.78,159.61,159.75,7270.0,122.9569,123.0647,122.9338,123.0416,7270.0
2018-05-07 13:50:00,159.72,159.78,159.66,159.78,3800.0,123.0185,123.0647,122.9723,123.0647,3800.0
2018-05-07 13:55:00,159.76,159.79,159.58,159.58,5911.0,123.0493,123.0724,122.9107,122.9107,5911.0
2018-05-07 14:00:00,159.57,159.76,159.57,159.74,4020.0,122.903,123.0493,122.903,123.0339,4020.0
2018-05-07 14:05:00,159.72,159.85,159.7,159.74,10350.0,123.0185,123.1186,123.0031,123.0339,10350.0
2018-05-07 14:10:00,159.78,159.85,159.72,159.75,6949.0,123.0647,123.1186,123.0185,123.0416,6949.0
2018-05-07 14:15:00,159.79,159.97,159.74,159.95,5417.0,123.0724,123.211,123.0339,123.1956,5417.0
2018-05-07 14:20:00,159.96,160.0,159.86,159.89,6124.0,123.2033,123.2341,123.1263,123.1494,6124.0
2018-05-07 14:25:00,159.91,159.91,159.75,159.91,5740.0,123.1648,123.1648,123.0416,123.1648,5740.0
2018-05-07 14:30:00,159.91,159.92,159.73,159.9,8267.0,123.1648,123.1725,123.0262,123.1571,8267.0
2018-05-07 14:35:00,159.88,159.92,159.72,159.72,9040.0,123.1417,123.1725,123.0185,123.0185,9040.0
2018-05-07 14:40:00,159.74,159.8,159.49,159.58,8975.0,123.0339,123.0801,122.8413,122.9107,8975.0
2018-05-07 14:45:00,159.59,159.75,159.42,159.62,5992.0,122.9184,123.0416,122.7874,122.9415,5992.0
2018-05-07 14:50:00,159.61,159.63,159.31,159.45,5250.0,122.9338,122.9492,122.7027,122.8105,5250.0
2018-05-07 14:55:00,159.47,159.5,159.34,159.37,7019.0,122.8259,122.849,122.7258,122.7489,7019.0
2018-05-07 15:00:00,159.39,159.56,159.37,159.49,6843.0,122.7643,122.8953,122.7489,122.8413,6843.0
2018-05-07 15:05:00,159.51,159.7,159.45,159.52,26907.0,122.8567,123.0031,122.8105,122.8644,26907.0
2018-05-07 15:10:00,159.58,159.63,159.12,159.12,10081.0,122.9107,122.9492,122.5564,122.5564,10081.0
2018-05-07 15:15:00,159.15,159.3,158.91,158.91,57206.0,122.5795,122.695,122.3946,122.3946,57206.0
2018-05-07 15:20:00,158.91,158.92,158.64,158.72,18284.0,122.3946,122.4023,122.1867,122.2483,18284.0
2018-05-07 15:25:00,158.69,158.81,158.6,158.62,12815.0,122.2252,122.3176,122.1558,122.1713,12815.0
2018-05-07 15:30:00,158.66,159.17,158.65,159.17,15986.0,122.2021,122.5949,122.1944,122.5949,15986.0
2018-05-07 15:35:00,159.09,159.2,158.99,158.99,8100.0,122.5333,122.618,122.4562,122.4562,8100.0
2018-05-07 15:40:00,158.99,159.07,158.86,158.86,10663.0,122.4562,122.5178,122.3561,122.3561,10663.0
2018-05-07 15:45:00,158.86,159.16,158.84,159.14,15061.0,122.3561,122.5872,122.3407,122.5718,15061.0
2018-05-07 15:50:00,159.16,159.39,158.87,159.13,35696.0,122.5872,122.7643,122.3638,122.5641,35696.0
2018-05-07 15:55:00,159.14,159.24,158.96,159.19,62309.0,122.5718,122.6488,122.4331,122.6103,62309.0
2018-05-08 09:30:00,159.06,159.06,158.0,158.35,31812.0,122.5101,122.5101,121.6937,121.9633,31812.0
2018-05-08 09:35:00,158.5,158.89,157.86,158.48,24542.0,122.0788,122.3792,121.5859,122.0634,24542.0
2018-05-08 09:40:00,158.63,158.93,158.37,158.38,13966.0,122.179,122.41,121.9787,121.9864,13966.0
2018-05-08 09:45:00,158.37,158.76,158.17,158.44,17799.0,121.9787,122.2791,121.8247,122.0326,17799.0
2018-05-08 09:50:00,158.34,158.63,158.12,158.38,8337.0,121.9556,122.179,121.7861,121.9864,8337.0
2018-05-08 09:55:00,158.49,158.92,158.49,158.86,12054.0,122.0711,122.4023,122.0711,122.3561,12054.0
2018-05-08 10:00:00,158.9,158.98,158.68,158.68,9530.0,122.3869,122.4485,122.2175,122.2175,9530.0
2018-05-08 10:05:00,158.76,158.97,158.63,158.76,9762.0,122.2791,122.4408,122.179,122.2791,9762.0
2018-05-08 10:10:00,158.86,158.88,158.17,158.18,11222.0,122.3561,122.3715,121.8247,121.8324,11222.0
2018-05-08 10:15:00,158.25,158.3,158.03,158.07,10949.0,121.8863,121.9248,121.7168,121.7476,10949.0
2018-05-08 10:20:00,158.05,158.16,157.8,157.8,13161.0,121.7322,121.817,121.5397,121.5397,13161.0
2018-05-08 10:25:00,157.79,157.95,157.7,157.75,14681.0,121.532,121.6552,121.4627,121.5012,14681.0
2018-05-08 10:30:00,157.7,158.38,157.65,158.22,23366.0,121.4627,121.9864,121.4241,121.8632,23366.0
2018-05-08 10:35:00,158.29,158.62,158.29,158.54,3242.0,121.9171,122.1713,121.9171,122.1096,3242.0
2018-05-08 10:40:00,158.61,158.67,158.51,158.6,3928.0,122.1635,122.2098,122.0865,122.1558,3928.0
2018-05-08 10:45:00,158.64,158.92,158.64,158.86,6704.0,122.1867,122.4023,122.1867,122.3561,6704.0
2018-05-08 10:50:00,158.76,158.82,158.6,158.75,6393.0,122.2791,122.3253,122.1558,122.2714,6393.0
2018-05-08 10:55:00,158.79,158.95,158.68,158.7,8207.0,122.3022,122.4254,122.2175,122.2329,8207.0
2018-05-08 11:00:00,158.59,159.05,158.54,159.05,10159.0,122.1481,122.5024,122.1096,122.5024,10159.0
2018-05-08 11:05:00,159.05,159.15,158.91,158.92,10779.0,122.5024,122.5795,122.3946,122.4023,10779.0
2018-05-08 11:10:00,158.98,159.5,158.98,159.45,6400.0,122.4485,122.849,122.4485,122.8105,6400.0
2018-05-08 11:15:00,159.52,159.71,159.42,159.44,6341.0,122.8644,123.0108,122.7874,122.8028,6341.0
2018-05-08 11:20:00,159.4,159.5,159.1,159.16,11730.0,122.772,122.849,122.541,122.5872,11730.0
2018-05-08 11:25:00,159.19,159.32,159.08,159.1,6931.0,122.6103,122.7104,122.5255,122.541,6931.0
2018-05-08 11:30:00,159.09,159.21,158.94,159.05,8616.0,122.5333,122.6257,122.4177,122.5024,8616.0
2018-05-08 11:35:00,159.0,159.15,158.71,158.71,10860.0,122.4639,122.5795,122.2406,122.2406,10860.0
2018-05-08 11:40:00,158.73,158.96,158.73,158.84,11346.0,122.256,122.4331,122.256,122.3407,11346.0
2018-05-08 11:45:00,158.89,159.03,158.79,158.87,7491.0,122.3792,122.487,122.3022,122.3638,7491.0
2018-05-08 11:50:00,158.9,159.13,158.82,159.09,10804.0,122.3869,122.5641,122.3253,122.5333,10804.0
2018-05-08 11:55:00,159.03,159.1,158.85,158.86,5500.0,122.487,122.541,122.3484,122.3561,5500.0
2018-05-08 12:00:00,158.92,159.07,158.9,158.97,3968.0,122.4023,122.5178,122.3869,122.4408,3968.0
2018-05-08 12:05:00,158.99,158.99,158.82,158.98,3565.0,122.4562,122.4562,122.3253,122.4485,3565.0
2018-05-08 12:10:00,158.91,158.97,158.76,158.97,3091.0,122.3946,122.4408,122.2791,122.4408,3091.0
2018-05-08 12:15:00,158.9,159.04,158.74,158.83,7622.0,122.3869,122.4947,122.2637,122.333,7622.0
2018-05-08 12:20:00,158.84,158.84,158.7,158.8,7231.0,122.3407,122.3407,122.2329,122.3099,7231.0
2018-05-08 12:25:00,158.78,158.84,158.62,158.63,6304.0,122.2945,122.3407,122.1713,122.179,6304.0
2018-05-08 12:30:00,158.67,158.98,158.62,158.91,8068.0,122.2098,122.4485,122.1713,122.3946,8068.0
2018-05-08 12:35:00,158.88,158.97,158.8,158.86,9037.0,122.3715,122.4408,122.3099,122.3561,9037.0
2018-05-08 12:40:00,158.86,158.97,158.86,158.96,5234.0,122.3561,122.4408,122.3561,122.4331,5234.0
2018-05-08 12:45:00,159.01,159.01,158.82,158.93,6800.0,122.4716,122.4716,122.3253,122.41,6800.0
2018-05-08 12:50:00,158.92,158.95,158.76,158.76,4700.0,122.4023,122.4254,122.2791,122.2791,4700.0
2018-05-08 12:55:00,158.82,158.87,158.5,158.84,5461.0,122.3253,122.3638,122.0788,122.3407,5461.0
2018-05-08 13:00:00,158.75,159.04,158.75,159.04,3200.0,122.2714,122.4947,122.2714,122.4947,3200.0
2018-05-08 13:05:00,159.03,159.14,159.01,159.14,4601.0,122.487,122.5718,122.4716,122.5718,4601.0
2018-05-08 13:10:00,159.06,159.18,158.99,159.06,6919.0,122.5101,122.6026,122.4562,122.5101,6919.0
2018-05-08 13:15:00,159.11,159.18,159.03,159.09,5635.0,122.5487,122.6026,122.487,122.5333,5635.0
2018-05-08 13:20:00,159.07,159.08,158.8,158.93,8663.0,122.5178,122.5255,122.3099,122.41,8663.0
2018-05-08 13:25:00,158.93,159.07,158.92,159.02,4246.0,122.41,122.5178,122.4023,122.4793,4246.0
2018-05-08 13:30:00,159.03,159.07,158.92,158.99,5666.0,122.487,122.5178,122.4023,122.4562,5666.0
2018-05-08 13:35:00,158.96,159.01,158.67,158.72,8694.0,122.4331,122.4716,122.2098,122.2483,8694.0
2018-05-08 13:40:00,158.71,158.96,158.65,158.96,10880.0,122.2406,122.4331,122.1944,122.4331,10880.0
2018-05-08 13:45:00,158.99,159.05,158.92,159.01,9363.0,122.4562,122.5024,122.4023,122.4716,9363.0
2018-05-08 13:50:00,158.97,158.98,158.73,158.73,6608.0,122.4408,122.4485,122.256,122.256,6608.0
2018-05-08 13:55:00,158.73,158.82,158.57,158.63,8602.0,122.256,122.3253,122.1327,122.179,8602.0
2018-05-08 14:00:00,158.68,158.71,158.53,158.69,11902.0,122.2175,122.2406,122.1019,122.2252,11902.0
2018-05-08 14:05:00,158.72,158.72,158.51,158.58,5433.0,122.2483,122.2483,122.0865,122.1404,5433.0
2018-05-08 14:10:00,158.56,158.56,158.27,158.34,10825.0,122.125,122.125,121.9017,121.9556,10825.0
2018-05-08 14:15:00,158.36,158.45,158.19,158.34,4448.0,121.971,122.0403,121.8401,121.9556,4448.0
2018-05-08 14:20:00,158.37,158.6,158.2,158.57,7964.0,121.9787,122.1558,121.8478,122.1327,7964.0
2018-05-08 14:25:00,158.58,158.69,158.25,158.34,7055.0,122.1404,122.2252,121.8863,121.9556,7055.0
2018-05-08 14:30:00,158.36,158.4,158.08,158.36,6823.0,121.971,122.0018,121.7553,121.971,6823.0
2018-05-08 14:35:00,158.33,158.39,158.11,158.11,9045.0,121.9479,121.9941,121.7784,121.7784,9045.0
2018-05-08 14:40:00,158.09,158.1,157.68,157.83,14730.0,121.763,121.7707,121.4472,121.5628,14730.0
2018-05-08 14:45:00,157.84,157.97,157.73,157.95,7300.0,121.5705,121.6706,121.4858,121.6552,7300.0
2018-05-08 14:50:00,157.93,158.21,157.86,158.08,7034.0,121.6398,121.8555,121.5859,121.7553,7034.0
2018-05-08 14:55:00,158.13,158.2,157.98,158.02,7766.0,121.7938,121.8478,121.6783,121.7091,7766.0
2018-05-08 15:00:00,158.04,158.33,157.84,158.33,9501.0,121.7245,121.9479,121.5705,121.9479,9501.0
2018-05-08 15:05:00,158.33,158.45,158.27,158.44,7293.0,121.9479,122.0403,121.9017,122.0326,7293.0
2018-05-08 15:10:00,158.37,158.54,158.3,158.52,8762.0,121.9787,122.1096,121.9248,122.0942,8762.0
2018-05-08 15:15:00,158.49,158.54,158.39,158.44,7652.0,122.0711,122.1096,121.9941,122.0326,7652.0
2018-05-08 15:20:00,158.5,158.64,158.48,158.52,8380.0,122.0788,122.1867,122.0634,122.0942,8380.0
2018-05-08 15:25:00,158.56,158.77,158.52,158.7,11014.0,122.125,122.2868,122.0942,122.2329,11014.0
2018-05-08 15:30:00,158.76,158.89,158.69,158.83,12310.0,122.2791,122.3792,122.2252,122.333,12310.0
2018-05-08 15:35:00,158.75,158.79,158.55,158.55,12084.0,122.2714,122.3022,122.1173,122.1173,12084.0
2018-05-08 15:40:00,158.56,158.63,158.55,158.55,9059.0,122.125,122.179,122.1173,122.1173,9059.0
2018-05-08 15:45:00,158.59,158.6,158.38,158.39,14799.0,122.1481,122.1558,121.9864,121.9941,14799.0
2018-05-08 15:50:00,158.38,158.52,158.28,158.3,26168.0,121.9864,122.0942,121.9094,121.9248,26168.0
2018-05-08 15:55:00,158.31,158.46,158.31,158.46,47439.0,121.9325,122.048,121.9325,122.048,47439.0
2018-05-09 09:30:00,158.74,158.95,158.06,158.42,23491.0,122.2637,122.4254,121.7399,122.0172,23491.0
2018-05-09 09:35:00,158.55,158.57,157.4,157.68,33194.0,122.1173,122.1327,121.2316,121.4472,33194.0
2018-05-09 09:40:00,157.7,158.27,157.7,158.26,5509.0,121.4627,121.9017,121.4627,121.894,5509.0
2018-05-09 09:45:00,158.28,158.28,157.87,157.89,10643.0,121.9094,121.9094,121.5936,121.609,10643.0
2018-05-09 09:50:00,158.04,158.67,158.04,158.67,11745.0,121.7245,122.2098,121.7245,122.2098,11745.0
2018-05-09 09:55:00,158.69,158.72,158.38,158.42,11607.0,122.2252,122.2483,121.9864,122.0172,11607.0
2018-05-09 10:00:00,158.41,158.82,158.37,158.82,12646.0,122.0095,122.3253,121.9787,122.3253,12646.0
2018-05-09 10:05:00,158.83,158.94,158.71,158.94,8885.0,122.333,122.4177,122.2406,122.4177,8885.0
2018-05-09 10:10:00,158.94,159.1,158.93,159.0,10486.0,122.4177,122.541,122.41,122.4639,10486.0
2018-05-09 10:15:00,158.98,159.32,158.94,159.2,15029.0,122.4485,122.7104,122.4177,122.618,15029.0
2018-05-09 10:20:00,159.27,159.55,159.16,159.18,19749.0,122.6719,122.8875,122.5872,122.6026,19749.0
2018-05-09 10:25:00,159.19,159.24,158.99,159.09,15178.0,122.6103,122.6488,122.4562,122.5333,15178.0
2018-05-09 10:30:00,159.14,159.19,158.64,158.83,16239.0,122.5718,122.6103,122.1867,122.333,16239.0
2018-05-09 10:35:00,158.87,159.12,158.86,159.02,8200.0,122.3638,122.5564,122.3561,122.4793,8200.0
2018-05-09 10:40:00,159.03,159.21,158.95,158.95,10149.0,122.487,122.6257,122.4254,122.4254,10149.0
2018-05-09 10:45:00,158.91,159.21,158.68,158.72,24105.0,122.3946,122.6257,122.2175,122.2483,24105.0
2018-05-09 10:50:00,158.77,158.79,158.49,158.49,21701.0,122.2868,122.3022,122.0711,122.0711,21701.0
2018-05-09 10:55:00,158.5,158.79,158.39,158.51,14230.0,122.0788,122.3022,121.9941,122.0865,14230.0
2018-05-09 11:00:00,158.53,158.62,158.41,158.44,16795.0,122.1019,122.1713,122.0095,122.0326,16795.0
2018-05-09 11:05:00,158.44,158.83,158.4,158.4,10842.0,122.0326,122.333,122.0018,122.0018,10842.0
2018-05-09 11:10:00,158.41,158.68,158.36,158.68,7040.0,122.0095,122.2175,121.971,122.2175,7040.0
2018-05-09 11:15:00,158.63,158.97,158.62,158.9,5298.0,122.179,122.4408,122.1713,122.3869,5298.0
2018-05-09 11:20:00,158.87,159.21,158.87,159.08,9845.0,122.3638,122.6257,122.3638,122.5255,9845.0
2018-05-09 11:25:00,159.06,159.13,158.88,159.1,11820.0,122.5101,122.5641,122.3715,122.541,11820.0
2018-05-09 11:30:00,159.1,159.53,159.04,159.37,6767.0,122.541,122.8721,122.4947,122.7489,6767.0
2018-05-09 11:35:00,159.38,159.57,159.35,159.5,3959.0,122.7566,122.903,122.7335,122.849,3959.0
2018-05-09 11:40:00,159.54,159.63,159.41,159.63,2950.0,122.8798,122.9492,122.7797,122.9492,2950.0
2018-05-09 11:45:00,159.7,159.7,159.32,159.46,8260.0,123.0031,123.0031,122.7104,122.8182,8260.0
2018-05-09 11:50:00,159.42,159.53,159.42,159.44,7812.0,122.7874,122.8721,122.7874,122.8028,7812.0
2018-05-09 11:55:00,159.43,159.54,159.43,159.5,4303.0,122.7951,122.8798,122.7951,122.849,4303.0
2018-05-09 12:00:00,159.5,159.68,159.48,159.49,9266.0,122.849,122.9877,122.8336,122.8413,9266.0
2018-05-09 12:05:00,159.44,159.47,159.35,159.35,2308.0,122.8028,122.8259,122.7335,122.7335,2308.0
2018-05-09 12:10:00,159.38,159.44,159.36,159.36,2843.0,122.7566,122.8028,122.7412,122.7412,2843.0
2018-05-09 12:15:00,159.37,159.46,159.37,159.44,11330.0,122.7489,122.8182,122.7489,122.8028,11330.0
2018-05-09 12:20:00,159.42,159.83,159.42,159.79,6930.0,122.7874,123.1032,122.7874,123.0724,6930.0
2018-05-09 12:25:00,159.79,160.21,159.79,160.07,3496.0,123.0724,123.3959,123.0724,123.2881,3496.0
2018-05-09 12:30:00,160.07,160.33,160.05,160.25,3893.0,123.2881,123.4883,123.2727,123.4267,3893.0
2018-05-09 12:35:00,160.24,160.28,159.97,160.12,1845.0,123.419,123.4498,123.211,123.3266,1845.0
2018-05-09 12:40:00,160.2,160.4,160.19,160.38,3875.0,123.3882,123.5422,123.3805,123.5268,3875.0
2018-05-09 12:45:00,160.33,160.57,160.33,160.56,5908.0,123.4883,123.6732,123.4883,123.6655,5908.0
2018-05-09 12:50:00,160.53,160.66,160.53,160.6,11913.0,123.6424,123.7425,123.6424,123.6963,11913.0
2018-05-09 12:55:00,160.65,160.86,160.58,160.63,5568.0,123.7348,123.8965,123.6809,123.7194,5568.0
2018-05-09 13:00:00,160.63,160.89,160.63,160.89,4971.0,123.7194,123.9196,123.7194,123.9196,4971.0
2018-05-09 13:05:00,160.9,160.9,160.75,160.89,3822.0,123.9273,123.9273,123.8118,123.9196,3822.0
2018-05-09 13:10:00,160.86,160.86,160.73,160.76,5134.0,123.8965,123.8965,123.7964,123.8195,5134.0
2018-05-09 13:15:00,160.79,160.93,160.78,160.91,10026.0,123.8426,123.9504,123.8349,123.935,10026.0
2018-05-09 13:20:00,160.94,161.33,160.94,161.14,16010.0,123.9581,124.2585,123.9581,124.1122,16010.0
2018-05-09 13:25:00,161.14,161.31,161.08,161.24,11941.0,124.1122,124.2431,124.066,124.1892,11941.0
2018-05-09 13:30:00,161.23,161.61,161.23,161.54,9824.0,124.1815,124.4742,124.1815,124.4203,9824.0
2018-05-09 13:35:00,161.51,161.59,161.3,161.42,4730.0,124.3972,124.4588,124.2354,124.3278,4730.0
2018-05-09 13:40:00,161.46,161.49,161.38,161.42,3500.0,124.3587,124.3818,124.297,124.3278,3500.0
2018-05-09 13:45:00,161.43,161.78,161.43,161.69,8300.0,124.3356,124.6051,124.3356,124.5358,8300.0
2018-05-09 13:50:00,161.71,161.8,161.64,161.75,12298.0,124.5512,124.6205,124.4973,124.582,12298.0
2018-05-09 13:55:00,161.71,161.74,161.63,161.69,8410.0,124.5512,124.5743,124.4896,124.5358,8410.0
2018-05-09 14:00:00,161.76,161.84,161.7,161.71,10522.0,124.5897,124.6513,124.5435,124.5512,10522.0
2018-05-09 14:05:00,161.69,161.71,161.6,161.61,9412.0,124.5358,124.5512,124.4665,124.4742,9412.0
2018-05-09 14:10:00,161.66,161.76,161.65,161.68,6678.0,124.5127,124.5897,124.505,124.5281,6678.0
2018-05-09 14:15:00,161.72,161.72,161.59,161.64,2564.0,124.5589,124.5589,124.4588,124.4973,2564.0
2018-05-09 14:20:00,161.63,161.65,161.44,161.44,9576.0,124.4896,124.505,124.3433,124.3433,9576.0
2018-05-09 14:25:00,161.5,161.55,161.25,161.47,9776.0,124.3895,124.428,124.1969,124.3664,9776.0
2018-05-09 14:30:00,161.48,161.65,161.47,161.57,12450.0,124.3741,124.505,124.3664,124.4434,12450.0
2018-05-09 14:35:00,161.62,161.82,161.62,161.65,10638.0,124.4819,124.6359,124.4819,124.505,10638.0
2018-05-09 14:40:00,161.65,161.84,161.65,161.67,9628.0,124.505,124.6513,124.505,124.5204,9628.0
2018-05-09 14:45:00,161.67,161.76,161.66,161.68,7778.0,124.5204,124.5897,124.5127,124.5281,7778.0
2018-05-09 14:50:00,161.71,161.81,161.41,161.41,9887.0,124.5512,124.6282,124.3201,124.3201,9887.0
2018-05-09 14:55:00,161.47,161.57,161.45,161.5,5515.0,124.3664,124.4434,124.351,124.3895,5515.0
2018-05-09 15:00:00,161.46,161.49,161.32,161.33,6306.0,124.3587,124.3818,124.2508,124.2585,6306.0
2018-05-09 15:05:00,161.31,161.46,161.31,161.42,11402.0,124.2431,124.3587,124.2431,124.3278,11402.0
2018-05-09 15:10:00,161.42,161.57,161.4,161.48,12021.0,124.3278,124.4434,124.3124,124.3741,12021.0
2018-05-09 15:15:00,161.46,161.46,161.16,161.17,13493.0,124.3587,124.3587,124.1276,124.1353,13493.0
2018-05-09 15:20:00,161.21,161.3,161.07,161.16,16922.0,124.1661,124.2354,124.0583,124.1276,16922.0
2018-05-09 15:25:00,161.12,161.22,160.92,160.95,17317.0,124.0968,124.1738,123.9427,123.9658,17317.0
2018-05-09 15:30:00,160.96,161.11,160.94,161.06,18333.0,123.9735,124.0891,123.9581,124.0506,18333.0
2018-05-09 15:35:00,161.08,161.21,161.01,161.21,10942.0,124.066,124.1661,124.0121,124.1661,10942.0
2018-05-09 15:40:00,161.21,161.28,161.1,161.24,19069.0,124.1661,124.22,124.0814,124.1892,19069.0
2018-05-09 15:45:00,161.23,161.54,161.22,161.5,25279.0,124.1815,124.4203,124.1738,124.3895,25279.0
2018-05-09 15:50:00,161.39,161.5,161.34,161.48,22042.0,124.3047,124.3895,124.2662,124.3741,22042.0
2018-05-09 15:55:00,161.48,161.59,161.36,161.45,63558.0,124.3741,124.4588,124.2816,124.351,63558.0
2018-05-10 09:30:00,160.68,160.99,160.31,160.59,44066.0,123.7579,123.9967,123.4729,123.6886,44066.0
2018-05-10 09:35:00,160.59,160.94,160.35,160.39,18256.0,123.6886,123.9581,123.5037,123.5345,18256.0
2018-05-10 09:40:00,160.43,160.65,160.23,160.3,11812.0,123.5653,123.7348,123.4113,123.4652,11812.0
2018-05-10 09:45:00,160.31,160.57,160.22,160.36,5928.0,123.4729,123.6732,123.4036,123.5114,5928.0
2018-05-10 09:50:00,160.36,160.47,160.29,160.34,12913.0,123.5114,123.5961,123.4575,123.496,12913.0
2018-05-10 09:55:00,160.39,160.43,160.13,160.13,8973.0,123.5345,123.5653,123.3343,123.3343,8973.0
2018-05-10 10:00:00,160.16,160.31,160.0,160.18,16299.0,123.3574,123.4729,123.2341,123.3728,16299.0
2018-05-10 10:05:00,160.17,160.5,160.06,160.42,13882.0,123.3651,123.6193,123.2804,123.5576,13882.0
2018-05-10 10:10:00,160.45,160.59,160.28,160.28,13391.0,123.5807,123.6886,123.4498,123.4498,13391.0
2018-05-10 10:15:00,160.27,160.32,160.08,160.32,7782.0,123.4421,123.4806,123.2958,123.4806,7782.0
2018-05-10 10:20:00,160.29,160.38,160.11,160.3,6694.0,123.4575,123.5268,123.3189,123.4652,6694.0
2018-05-10 10:25:00,160.27,160.32,160.06,160.13,9098.0,123.4421,123.4806,123.2804,123.3343,9098.0
2018-05-10 10:30:00,160.13,160.14,159.92,159.96,16893.0,123.3343,123.342,123.1725,123.2033,16893.0
2018-05-10 10:35:00,159.96,160.24,159.96,160.23,12710.0,123.2033,123.419,123.2033,123.4113,12710.0
2018-05-10 10:40:00,160.14,160.19,160.04,160.05,11503.0,123.342,123.3805,123.265,123.2727,11503.0
2018-05-10 10:45:00,160.07,160.09,159.83,159.93,8657.0,123.2881,123.3035,123.1032,123.1802,8657.0
2018-05-10 10:50:00,159.93,159.95,159.83,159.91,7763.0,123.1802,123.1956,123.1032,123.1648,7763.0
2018-05-10 10:55:00,159.9,159.95,159.78,159.88,19661.0,123.1571,123.1956,123.0647,123.1417,19661.0
2018-05-10 11:00:00,159.88,159.96,159.74,159.92,14016.0,123.1417,123.2033,123.0339,123.1725,14016.0
2018-05-10 11:05:00,159.95,159.95,159.82,159.85,16475.0,123.1956,123.1956,123.0955,123.1186,16475.0
2018-05-10 11:10:00,159.85,159.95,159.81,159.84,6492.0,123.1186,123.1956,123.0878,123.1109,6492.0
2018-05-10 11:15:00,159.87,160.02,159.67,159.67,10910.0,123.134,123.2495,122.98,122.98,10910.0
2018-05-10 11:20:00,159.69,160.02,159.69,160.0,18847.0,122.9954,123.2495,122.9954,123.2341,18847.0
2018-05-10 11:25:00,160.02,160.33,159.99,160.19,8662.0,123.2495,123.4883,123.2264,123.3805,8662.0
2018-05-10 11:30:00,160.2,160.39,160.04,160.35,5208.0,123.3882,123.5345,123.265,123.5037,5208.0
2018-05-10 11:35:00,160.4,160.55,160.36,160.39,9113.0,123.5422,123.6578,123.5114,123.5345,9113.0
2018-05-10 11:40:00,160.42,160.69,160.36,160.69,6545.0,123.5576,123.7656,123.5114,123.7656,6545.0
2018-05-10 11:45:00,160.73,160.81,160.27,160.35,10931.0,123.7964,123.858,123.4421,123.5037,10931.0
2018-05-10 11:50:00,160.23,160.45,160.09,160.16,26510.0,123.4113,123.5807,123.3035,123.3574,26510.0
2018-05-10 11:55:00,160.14,160.2,160.03,160.09,12378.0,123.342,123.3882,123.2573,123.3035,12378.0
2018-05-10 12:00:00,160.12,160.14,159.76,159.92,13861.0,123.3266,123.342,123.0493,123.1725,13861.0
2018-05-10 12:05:00,159.91,160.18,159.91,160.18,7524.0,123.1648,123.3728,123.1648,123.3728,7524.0
2018-05-10 12:10:00,160.16,160.26,160.09,160.14,8809.0,123.3574,123.4344,123.3035,123.342,8809.0
2018-05-10 12:15:00,160.13,160.15,160.04,160.08,5806.0,123.3343,123.3497,123.265,123.2958,5806.0
2018-05-10 12:20:00,160.06,160.1,160.01,160.05,8303.0,123.2804,123.3112,123.2418,123.2727,8303.0
2018-05-10 12:25:00,160.09,160.48,160.08,160.35,5919.0,123.3035,123.6038,123.2958,123.5037,5919.0
2018-05-10 12:30:00,160.4,160.7,160.35,160.7,13420.0,123.5422,123.7733,123.5037,123.7733,13420.0
2018-05-10 12:35:00,160.65,160.71,160.61,160.61,3984.0,123.7348,123.781,123.704,123.704,3984.0
2018-05-10 12:40:00,160.6,160.61,160.45,160.49,8300.0,123.6963,123.704,123.5807,123.6115,8300.0
2018-05-10 12:45:00,160.5,160.51,160.3,160.3,5900.0,123.6193,123.627,123.4652,123.4652,5900.0
2018-05-10 12:50:00,160.32,160.33,160.06,160.06,10690.0,123.4806,123.4883,123.2804,123.2804,10690.0
2018-05-10 12:55:00,160.04,160.1,159.98,160.01,11151.0,123.265,123.3112,123.2187,123.2418,11151.0
2018-05-10 13:00:00,160.09,160.12,159.97,160.04,8492.0,123.3035,123.3266,123.211,123.265,8492.0
2018-05-10 13:05:00,159.98,160.08,159.87,159.92,13568.0,123.2187,123.2958,123.134,123.1725,13568.0
2018-05-10 13:10:00,159.92,159.95,159.76,159.77,5300.0,123.1725,123.1956,123.0493,123.057,5300.0
2018-05-10 13:15:00,159.78,159.8,159.7,159.72,5100.0,123.0647,123.0801,123.0031,123.0185,5100.0
2018-05-10 13:20:00,159.73,159.8,159.68,159.79,7386.0,123.0262,123.0801,122.9877,123.0724,7386.0
2018-05-10 13:25:00,159.77,159.77,159.55,159.59,3310.0,123.057,123.057,122.8875,122.9184,3310.0
2018-05-10 13:30:00,159.55,159.81,159.55,159.74,4516.0,122.8875,123.0878,122.8875,123.0339,4516.0
2018-05-10 13:35:00,159.71,159.71,159.5,159.5,7242.0,123.0108,123.0108,122.849,122.849,7242.0
2018-05-10 13:40:00,159.51,159.53,159.29,159.47,8629.0,122.8567,122.8721,122.6873,122.8259,8629.0
2018-05-10 13:45:00,159.48,159.5,159.25,159.27,9025.0,122.8336,122.849,122.6565,122.6719,9025.0
2018-05-10 13:50:00,159.21,159.34,159.17,159.33,6200.0,122.6257,122.7258,122.5949,122.7181,6200.0
2018-05-10 13:55:00,159.33,159.38,159.22,159.38,11516.0,122.7181,122.7566,122.6334,122.7566,11516.0
2018-05-10 14:00:00,159.39,159.45,159.14,159.4,14385.0,122.7643,122.8105,122.5718,122.772,14385.0
2018-05-10 14:05:00,159.45,159.69,159.42,159.68,6972.0,122.8105,122.9954,122.7874,122.9877,6972.0
2018-05-10 14:10:00,159.74,159.74,159.51,159.54,7381.0,123.0339,123.0339,122.8567,122.8798,7381.0
2018-05-10 14:15:00,159.52,159.6,159.46,159.57,7261.0,122.8644,122.9261,122.8182,122.903,7261.0
2018-05-10 14:20:00,159.58,159.63,159.52,159.57,9285.0,122.9107,122.9492,122.8644,122.903,9285.0
2018-05-10 14:25:00,159.55,159.88,159.51,159.88,9823.0,122.8875,123.1417,122.8567,123.1417,9823.0
2018-05-10 14:30:00,159.89,159.91,159.74,159.81,7582.0,123.1494,123.1648,123.0339,123.0878,7582.0
2018-05-10 14:35:00,159.78,159.78,159.38,159.47,7079.0,123.0647,123.0647,122.7566,122.8259,7079.0
2018-05-10 14:40:00,159.41,159.55,159.3,159.55,7754.0,122.7797,122.8875,122.695,122.8875,7754.0
2018-05-10 14:45:00,159.56,159.85,159.56,159.85,9918.0,122.8953,123.1186,122.8953,123.1186,9918.0
2018-05-10 14:50:00,159.85,160.02,159.78,159.8,6943.0,123.1186,123.2495,123.0647,123.0801,6943.0
2018-05-10 14:55:00,159.75,159.99,159.75,159.98,14032.0,123.0416,123.2264,123.0416,123.2187,14032.0
2018-05-10 15:00:00,160.05,160.07,159.73,159.73,10999.0,123.2727,123.2881,123.0262,123.0262,10999.0
2018-05-10 15:05:00,159.71,159.98,159.71,159.89,10397.0,123.0108,123.2187,123.0108,123.1494,10397.0
2018-05-10 15:10:00,159.91,159.92,159.75,159.91,7755.0,123.1648,123.1725,123.0416,123.1648,7755.0
2018-05-10 15:15:00,159.98,160.04,159.91,160.01,9440.0,123.2187,123.265,123.1648,123.2418,9440.0
2018-05-10 15:20:00,159.99,160.17,159.97,160.03,24251.0,123.2264,123.3651,123.211,123.2573,24251.0
2018-05-10 15:25:00,160.03,160.14,159.98,160.09,11451.0,123.2573,123.342,123.2187,123.3035,11451.0
2018-05-10 15:30:00,160.09,160.09,159.93,160.0,23180.0,123.3035,123.3035,123.1802,123.2341,23180.0
2018-05-10 15:35:00,160.0,160.04,159.93,159.96,12130.0,123.2341,123.265,123.1802,123.2033,12130.0
2018-05-10 15:40:00,159.95,160.05,159.92,160.02,13648.0,123.1956,123.2727,123.1725,123.2495,13648.0
2018-05-10 15:45:00,160.01,160.17,159.99,160.17,48463.0,123.2418,123.3651,123.2264,123.3651,48463.0
2018-05-10 15:50:00,160.06,160.25,160.01,160.05,36641.0,123.2804,123.4267,123.2418,123.2727,36641.0
2018-05-10 15:55:00,160.01,160.09,159.94,159.95,114823.0,123.2418,123.3035,123.1879,123.1956,114823.0
2018-05-11 09:30:00,159.83,159.85,159.14,159.59,18437.0,123.1032,123.1186,122.5718,122.9184,18437.0
2018-05-11 09:35:00,159.55,159.85,159.53,159.55,14277.0,122.8875,123.1186,122.8721,122.8875,14277.0
2018-05-11 09:40:00,159.55,160.0,159.55,159.79,12358.0,122.8875,123.2341,122.8875,123.0724,12358.0
2018-05-11 09:45:00,159.96,159.98,159.46,159.61,9600.0,123.2033,123.2187,122.8182,122.9338,9600.0
2018-05-11 09:50:00,159.48,159.56,159.08,159.08,13562.0,122.8336,122.8953,122.5255,122.5255,13562.0
2018-05-11 09:55:00,159.08,159.51,159.08,159.51,15009.0,122.5255,122.8567,122.5255,122.8567,15009.0
2018-05-11 10:00:00,159.5,159.56,159.36,159.5,9604.0,122.849,122.8953,122.7412,122.849,9604.0
2018-05-11 10:05:00,159.54,159.63,159.4,159.56,16366.0,122.8798,122.9492,122.772,122.8953,16366.0
2018-05-11 10:10:00,159.57,159.66,159.34,159.5,11175.0,122.903,122.9723,122.7258,122.849,11175.0
2018-05-11 10:15:00,159.49,159.69,159.45,159.68,15389.0,122.8413,122.9954,122.8105,122.9877,15389.0
2018-05-11 10:20:00,159.68,159.8,159.55,159.55,12460.0,122.9877,123.0801,122.8875,122.8875,12460.0
2018-05-11 10:25:00,159.54,159.57,159.3,159.3,7049.0,122.8798,122.903,122.695,122.695,7049.0
2018-05-11 10:30:00,159.29,159.32,158.91,159.26,16454.0,122.6873,122.7104,122.3946,122.6642,16454.0
2018-05-11 10:35:00,159.25,159.26,159.1,159.12,11297.0,122.6565,122.6642,122.541,122.5564,11297.0
2018-05-11 10:40:00,159.12,159.12,158.73,158.74,12270.0,122.5564,122.5564,122.256,122.2637,12270.0
2018-05-11 10:45:00,158.74,158.79,158.5,158.74,13982.0,122.2637,122.3022,122.0788,122.2637,13982.0
2018-05-11 10:50:00,158.69,159.02,158.58,158.97,12766.0,122.2252,122.4793,122.1404,122.4408,12766.0
2018-05-11 10:55:00,158.96,159.04,158.84,158.99,10327.0,122.4331,122.4947,122.3407,122.4562,10327.0
2018-05-11 11:00:00,158.99,158.99,158.78,158.86,5697.0,122.4562,122.4562,122.2945,122.3561,5697.0
2018-05-11 11:05:00,158.81,158.96,158.74,158.78,11571.0,122.3176,122.4331,122.2637,122.2945,11571.0
2018-05-11 11:10:00,158.75,159.01,158.75,159.0,10395.0,122.2714,122.4716,122.2714,122.4639,10395.0
2018-05-11 11:15:00,159.0,159.01,158.81,158.89,7840.0,122.4639,122.4716,122.3176,122.3792,7840.0
2018-05-11 11:20:00,158.92,159.05,158.92,159.01,17986.0,122.4023,122.5024,122.4023,122.4716,17986.0
2018-05-11 11:25:00,159.04,159.31,158.8,159.1,12409.0,122.4947,122.7027,122.3099,122.541,12409.0
2018-05-11 11:30:00,159.15,159.45,159.14,159.34,10300.0,122.5795,122.8105,122.5718,122.7258,10300.0
2018-05-11 11:35:00,159.33,159.46,158.78,159.4,24429.0,122.7181,122.8182,122.2945,122.772,24429.0
2018-05-11 11:40:00,159.39,159.52,159.35,159.46,5209.0,122.7643,122.8644,122.7335,122.8182,5209.0
2018-05-11 11:45:00,159.41,159.43,159.23,159.31,6400.0,122.7797,122.7951,122.6411,122.7027,6400.0
2018-05-11 11:50:00,159.31,159.52,159.31,159.38,4653.0,122.7027,122.8644,122.7027,122.7566,4653.0
2018-05-11 11:55:00,159.33,159.4,159.28,159.4,5883.0,122.7181,122.772,122.6796,122.772,5883.0
2018-05-11 12:00:00,159.42,159.51,159.26,159.48,5898.0,122.7874,122.8567,122.6642,122.8336,5898.0
2018-05-11 12:05:00,159.52,159.56,159.35,159.36,3690.0,122.8644,122.8953,122.7335,122.7412,3690.0
2018-05-11 12:10:00,159.32,159.36,159.22,159.22,7996.0,122.7104,122.7412,122.6334,122.6334,7996.0
2018-05-11 12:15:00,159.22,159.23,159.09,159.18,5400.0,122.6334,122.6411,122.5333,122.6026,5400.0
2018-05-11 12:20:00,159.18,159.26,159.17,159.25,4500.0,122.6026,122.6642,122.5949,122.6565,4500.0
2018-05-11 12:25:00,159.22,159.24,159.13,159.22,3097.0,122.6334,122.6488,122.5641,122.6334,3097.0
2018-05-11 12:30:00,159.19,159.19,159.09,159.15,4043.0,122.6103,122.6103,122.5333,122.5795,4043.0
2018-05-11 12:35:00,159.22,159.26,159.14,159.14,5973.0,122.6334,122.6642,122.5718,122.5718,5973.0
2018-05-11 12:40:00,159.19,159.24,159.17,159.17,2925.0,122.6103,122.6488,122.5949,122.5949,2925.0
2018-05-11 12:45:00,159.21,159.56,159.13,159.42,7139.0,122.6257,122.8953,122.5641,122.7874,7139.0
2018-05-11 12:50:00,159.44,159.47,159.44,159.47,1900.0,122.8028,122.8259,122.8028,122.8259,1900.0
2018-05-11 12:55:00,159.44,159.52,159.42,159.49,2835.0,122.8028,122.8644,122.7874,122.8413,2835.0
2018-05-11 13:00:00,159.48,159.67,159.46,159.65,7157.0,122.8336,122.98,122.8182,122.9646,7157.0
2018-05-11 13:05:00,159.65,159.79,159.64,159.72,5731.0,122.9646,123.0724,122.9569,123.0185,5731.0
2018-05-11 13:10:00,159.68,159.71,159.64,159.64,6128.0,122.9877,123.0108,122.9569,122.9569,6128.0
2018-05-11 13:15:00,159.63,159.7,159.51,159.53,5197.0,122.9492,123.0031,122.8567,122.8721,5197.0
2018-05-11 13:20:00,159.57,159.67,159.53,159.53,2800.0,122.903,122.98,122.8721,122.8721,2800.0
2018-05-11 13:25:00,159.58,159.6,159.56,159.6,2100.0,122.9107,122.9261,122.8953,122.9261,2100.0
2018-05-11 13:30:00,159.6,159.6,159.49,159.54,3077.0,122.9261,122.9261,122.8413,122.8798,3077.0
2018-05-11 13:35:00,159.58,159.58,159.28,159.28,9083.0,122.9107,122.9107,122.6796,122.6796,9083.0
2018-05-11 13:40:00,159.21,159.28,159.12,159.14,11979.0,122.6257,122.6796,122.5564,122.5718,11979.0
2018-05-11 13:45:00,159.2,159.45,159.14,159.44,2707.0,122.618,122.8105,122.5718,122.8028,2707.0
2018-05-11 13:50:00,159.38,159.56,159.36,159.46,5330.0,122.7566,122.8953,122.7412,122.8182,5330.0
2018-05-11 13:55:00,159.49,159.49,159.42,159.42,1412.0,122.8413,122.8413,122.7874,122.7874,1412.0
2018-05-11 14:00:00,159.47,159.5,159.32,159.36,8424.0,122.8259,122.849,122.7104,122.7412,8424.0
2018-05-11 14:05:00,159.34,159.41,159.25,159.25,4961.0,122.7258,122.7797,122.6565,122.6565,4961.0
2018-05-11 14:10:00,159.23,159.29,159.09,159.15,7091.0,122.6411,122.6873,122.5333,122.5795,7091.0
2018-05-11 14:15:00,159.15,159.35,159.12,159.35,2737.0,122.5795,122.7335,122.5564,122.7335,2737.0
2018-05-11 14:20:00,159.38,159.43,159.24,159.27,17562.0,122.7566,122.7951,122.6488,122.6719,17562.0
2018-05-11 14:25:00,159.25,159.34,159.19,159.19,7305.0,122.6565,122.7258,122.6103,122.6103,7305.0
2018-05-11 14:30:00,159.17,159.28,159.12,159.21,8809.0,122.5949,122.6796,122.5564,122.6257,8809.0
2018-05-11 14:35:00,159.21,159.32,159.21,159.32,1090.0,122.6257,122.7104,122.6257,122.7104,1090.0
2018-05-11 14:40:00,159.3,159.38,159.26,159.31,5803.0,122.695,122.7566,122.6642,122.7027,5803.0
2018-05-11 14:45:00,159.31,159.44,159.29,159.44,2700.0,122.7027,122.8028,122.6873,122.8028,2700.0
2018-05-11 14:50:00,159.41,159.44,159.28,159.35,5500.0,122.7797,122.8028,122.6796,122.7335,5500.0
2018-05-11 14:55:00,159.31,159.45,159.25,159.43,3900.0,122.7027,122.8105,122.6565,122.7951,3900.0
2018-05-11 15:00:00,159.56,159.56,159.45,159.45,2100.0,122.8953,122.8953,122.8105,122.8105,2100.0
2018-05-11 15:05:00,159.48,159.58,159.43,159.51,5330.0,122.8336,122.9107,122.7951,122.8567,5330.0
2018-05-11 15:10:00,159.55,159.61,159.52,159.55,6120.0,122.8875,122.9338,122.8644,122.8875,6120.0
2018-05-11 15:15:00,159.56,159.56,159.48,159.53,4605.0,122.8953,122.8953,122.8336,122.8721,4605.0
2018-05-11 15:20:00,159.53,159.53,159.38,159.41,4628.0,122.8721,122.8721,122.7566,122.7797,4628.0
2018-05-11 15:25:00,159.41,159.42,159.32,159.41,7226.0,122.7797,122.7874,122.7104,122.7797,7226.0
2018-05-11 15:30:00,159.36,159.44,159.34,159.43,7847.0,122.7412,122.8028,122.7258,122.7951,7847.0
2018-05-11 15:35:00,159.45,159.51,159.43,159.46,8778.0,122.8105,122.8567,122.7951,122.8182,8778.0
2018-05-11 15:40:00,159.46,159.48,159.35,159.35,12645.0,122.8182,122.8336,122.7335,122.7335,12645.0
2018-05-11 15:45:00,159.36,159.47,159.23,159.38,24336.0,122.7412,122.8259,122.6411,122.7566,24336.0
2018-05-11 15:50:00,159.35,159.35,159.17,159.21,34209.0,122.7335,122.7335,122.5949,122.6257,34209.0
2018-05-11 15:55:00,159.22,159.32,159.06,159.29,87210.0,122.6334,122.7104,122.5101,122.6873,87210.0
2018-05-14 09:30:00,159.27,160.19,159.27,159.68,31343.0,122.6719,123.3805,122.6719,122.9877,31343.0
2018-05-14 09:35:00,159.8,160.0,159.56,159.69,9188.0,123.0801,123.2341,122.8953,122.9954,9188.0
2018-05-14 09:40:00,159.67,159.82,159.31,159.69,8846.0,122.98,123.0955,122.7027,122.9954,8846.0
2018-05-14 09:45:00,159.69,159.77,159.49,159.5,12588.0,122.9954,123.057,122.8413,122.849,12588.0
2018-05-14 09:50:00,159.49,159.49,159.2,159.22,7955.0,122.8413,122.8413,122.618,122.6334,7955.0
2018-05-14 09:55:00,159.11,159.28,159.11,159.16,6700.0,122.5487,122.6796,122.5487,122.5872,6700.0
2018-05-14 10:00:00,159.14,159.5,159.14,159.17,12705.0,122.5718,122.849,122.5718,122.5949,12705.0
2018-05-14 10:05:00,159.11,159.11,158.93,159.03,7473.0,122.5487,122.5487,122.41,122.487,7473.0
2018-05-14 10:10:00,159.01,159.35,159.01,159.35,4405.0,122.4716,122.7335,122.4716,122.7335,4405.0
2018-05-14 10:15:00,159.33,159.38,159.15,159.15,11996.0,122.7181,122.7566,122.5795,122.5795,11996.0
2018-05-14 10:20:00,159.21,159.21,158.85,158.89,6900.0,122.6257,122.6257,122.3484,122.3792,6900.0
2018-05-14 10:25:00,158.91,158.91,158.74,158.74,7936.0,122.3946,122.3946,122.2637,122.2637,7936.0
2018-05-14 10:30:00,158.79,159.08,158.74,159.07,10913.0,122.3022,122.5255,122.2637,122.5178,10913.0
2018-05-14 10:35:00,159.05,159.29,159.01,159.09,8062.0,122.5024,122.6873,122.4716,122.5333,8062.0
2018-05-14 10:40:00,159.08,159.13,158.88,158.91,11574.0,122.5255,122.5641,122.3715,122.3946,11574.0
2018-05-14 10:45:00,158.88,159.09,158.83,159.09,4957.0,122.3715,122.5333,122.333,122.5333,4957.0
2018-05-14 10:50:00,159.09,159.09,158.7,158.78,6668.0,122.5333,122.5333,122.2329,122.2945,6668.0
2018-05-14 10:55:00,158.81,158.88,158.5,158.61,7365.0,122.3176,122.3715,122.0788,122.1635,7365.0
2018-05-14 11:00:00,158.6,158.73,158.51,158.56,9637.0,122.1558,122.256,122.0865,122.125,9637.0
2018-05-14 11:05:00,158.5,158.84,158.5,158.84,10911.0,122.0788,122.3407,122.0788,122.3407,10911.0
2018-05-14 11:10:00,158.76,158.96,158.75,158.93,4669.0,122.2791,122.4331,122.2714,122.41,4669.0
2018-05-14 11:15:00,158.93,159.1,158.92,159.05,2752.0,122.41,122.541,122.4023,122.5024,2752.0
2018-05-14 11:20:00,159.1,159.27,159.08,159.11,7387.0,122.541,122.6719,122.5255,122.5487,7387.0
2018-05-14 11:25:00,159.1,159.36,159.1,159.13,8559.0,122.541,122.7412,122.541,122.5641,8559.0
2018-05-14 11:30:00,159.19,159.27,159.16,159.25,9390.0,122.6103,122.6719,122.5872,122.6565,9390.0
2018-05-14 11:35:00,159.21,159.31,159.17,159.27,14009.0,122.6257,122.7027,122.5949,122.6719,14009.0
2018-05-14 11:40:00,159.23,159.33,159.02,159.26,11922.0,122.6411,122.7181,122.4793,122.6642,11922.0
2018-05-14 11:45:00,159.23,159.42,159.19,159.36,6964.0,122.6411,122.7874,122.6103,122.7412,6964.0
2018-05-14 11:50:00,159.36,159.64,159.34,159.54,13149.0,122.7412,122.9569,122.7258,122.8798,13149.0
2018-05-14 11:55:00,159.6,159.69,159.54,159.59,25298.0,122.9261,122.9954,122.8798,122.9184,25298.0
2018-05-14 12:00:00,159.57,159.65,159.43,159.54,5300.0,122.903,122.9646,122.7951,122.8798,5300.0
2018-05-14 12:05:00,159.5,159.53,159.4,159.4,5813.0,122.849,122.8721,122.772,122.772,5813.0
2018-05-14 12:10:00,159.44,159.5,159.33,159.48,7293.0,122.8028,122.849,122.7181,122.8336,7293.0
2018-05-14 12:15:00,159.5,159.57,159.4,159.43,6735.0,122.849,122.903,122.772,122.7951,6735.0
2018-05-14 12:20:00,159.45,159.5,159.4,159.47,3560.0,122.8105,122.849,122.772,122.8259,3560.0
2018-05-14 12:25:00,159.47,159.49,159.26,159.26,32586.0,122.8259,122.8413,122.6642,122.6642,32586.0
2018-05-14 12:30:00,159.3,159.57,159.3,159.46,10862.0,122.695,122.903,122.695,122.8182,10862.0
2018-05-14 12:35:00,159.46,159.5,159.41,159.41,3800.0,122.8182,122.849,122.7797,122.7797,3800.0
2018-05-14 12:40:00,159.43,159.43,159.35,159.43,3099.0,122.7951,122.7951,122.7335,122.7951,3099.0
2018-05-14 12:45:00,159.45,159.59,159.44,159.47,5833.0,122.8105,122.9184,122.8028,122.8259,5833.0
2018-05-14 12:50:00,159.5,159.52,159.35,159.41,6675.0,122.849,122.8644,122.7335,122.7797,6675.0
2018-05-14 12:55:00,159.35,159.37,159.25,159.29,2615.0,122.7335,122.7489,122.6565,122.6873,2615.0
2018-05-14 13:00:00,159.29,159.5,159.18,159.5,11101.0,122.6873,122.849,122.6026,122.849,11101.0
2018-05-14 13:05:00,159.48,159.54,159.39,159.46,5711.0,122.8336,122.8798,122.7643,122.8182,5711.0
2018-05-14 13:10:00,159.46,159.52,159.42,159.43,11155.0,122.8182,122.8644,122.7874,122.7951,11155.0
2018-05-14 13:15:00,159.36,159.36,159.08,159.19,14468.0,122.7412,122.7412,122.5255,122.6103,14468.0
2018-05-14 13:20:00,159.19,159.49,159.19,159.49,3500.0,122.6103,122.8413,122.6103,122.8413,3500.0
2018-05-14 13:25:00,159.49,159.61,159.46,159.55,7850.0,122.8413,122.9338,122.8182,122.8875,7850.0
2018-05-14 13:30:00,159.55,159.7,159.36,159.64,6706.0,122.8875,123.0031,122.7412,122.9569,6706.0
2018-05-14 13:35:00,159.7,159.82,159.65,159.79,6496.0,123.0031,123.0955,122.9646,123.0724,6496.0
2018-05-14 13:40:00,159.79,159.88,159.73,159.84,8662.0,123.0724,123.1417,123.0262,123.1109,8662.0
2018-05-14 13:45:00,159.8,159.86,159.64,159.85,6032.0,123.0801,123.1263,122.9569,123.1186,6032.0
2018-05-14 13:50:00,159.85,159.94,159.78,159.78,3142.0,123.1186,123.1879,123.0647,123.0647,3142.0
2018-05-14 13:55:00,159.81,160.04,159.78,160.04,6768.0,123.0878,123.265,123.0647,123.265,6768.0
2018-05-14 14:00:00,160.05,160.05,159.87,159.94,4885.0,123.2727,123.2727,123.134,123.1879,4885.0
2018-05-14 14:05:00,159.96,160.02,159.77,159.8,6439.0,123.2033,123.2495,123.057,123.0801,6439.0
2018-05-14 14:10:00,159.83,159.94,159.75,159.94,10311.0,123.1032,123.1879,123.0416,123.1879,10311.0
2018-05-14 14:15:00,159.96,160.12,159.94,160.12,6847.0,123.2033,123.3266,123.1879,123.3266,6847.0
2018-05-14 14:20:00,160.11,160.33,160.08,160.27,8273.0,123.3189,123.4883,123.2958,123.4421,8273.0
2018-05-14 14:25:00,160.27,160.47,160.24,160.47,5600.0,123.4421,123.5961,123.419,123.5961,5600.0
2018-05-14 14:30:00,160.49,160.69,160.45,160.69,4913.0,123.6115,123.7656,123.5807,123.7656,4913.0
2018-05-14 14:35:00,160.65,160.77,160.57,160.67,11802.0,123.7348,123.8272,123.6732,123.7502,11802.0
2018-05-14 14:40:00,160.64,160.66,160.56,160.63,9063.0,123.7271,123.7425,123.6655,123.7194,9063.0
2018-05-14 14:45:00,160.67,160.74,160.64,160.65,7768.0,123.7502,123.8041,123.7271,123.7348,7768.0
2018-05-14 14:50:00,160.68,161.16,160.62,160.99,12675.0,123.7579,124.1276,123.7117,123.9967,12675.0
2018-05-14 14:55:00,160.99,161.16,160.92,161.07,13987.0,123.9967,124.1276,123.9427,124.0583,13987.0
2018-05-14 15:00:00,161.06,161.07,160.82,161.05,15628.0,124.0506,124.0583,123.8657,124.0429,15628.0
2018-05-14 15:05:00,161.05,161.1,160.94,161.01,14572.0,124.0429,124.0814,123.9581,124.0121,14572.0
2018-05-14 15:10:00,161.01,161.2,160.88,161.06,17461.0,124.0121,124.1584,123.9119,124.0506,17461.0
2018-05-14 15:15:00,161.02,161.17,160.95,161.09,15821.0,124.0198,124.1353,123.9658,124.0737,15821.0
2018-05-14 15:20:00,161.09,161.1,160.98,160.99,18797.0,124.0737,124.0814,123.989,123.9967,18797.0
2018-05-14 15:25:00,160.97,161.05,160.92,161.01,12248.0,123.9813,124.0429,123.9427,124.0121,12248.0
2018-05-14 15:30:00,161.04,161.05,160.81,160.83,15294.0,124.0352,124.0429,123.858,123.8734,15294.0
2018-05-14 15:35:00,160.81,160.89,160.76,160.82,16778.0,123.858,123.9196,123.8195,123.8657,16778.0
2018-05-14 15:40:00,160.81,160.85,160.7,160.85,19727.0,123.858,123.8888,123.7733,123.8888,19727.0
2018-05-14 15:45:00,160.83,160.86,160.66,160.66,20603.0,123.8734,123.8965,123.7425,123.7425,20603.0
2018-05-14 15:50:00,160.65,160.9,160.65,160.81,32264.0,123.7348,123.9273,123.7348,123.858,32264.0
2018-05-14 15:55:00,160.81,161.12,160.8,161.05,100373.0,123.858,124.0968,123.8503,124.0429,100373.0
2018-05-15 09:30:00,160.73,160.97,159.27,159.73,51179.0,123.7964,123.9813,122.6719,123.0262,51179.0
2018-05-15 09:35:00,159.61,160.82,159.61,160.25,27981.0,122.9338,123.8657,122.9338,123.4267,27981.0
2018-05-15 09:40:00,160.37,160.45,159.85,160.03,29445.0,123.5191,123.5807,123.1186,123.2573,29445.0
2018-05-15 09:45:00,160.02,160.05,159.78,159.99,37219.0,123.2495,123.2727,123.0647,123.2264,37219.0
2018-05-15 09:50:00,159.91,160.54,159.91,160.28,12513.0,123.1648,123.6501,123.1648,123.4498,12513.0
2018-05-15 09:55:00,160.17,160.21,159.92,159.92,15489.0,123.3651,123.3959,123.1725,123.1725,15489.0
2018-05-15 10:00:00,159.91,160.04,159.7,159.81,7263.0,123.1648,123.265,123.0031,123.0878,7263.0
2018-05-15 10:05:00,159.79,159.87,159.55,159.8,30847.0,123.0724,123.134,122.8875,123.0801,30847.0
2018-05-15 10:10:00,159.82,160.05,159.64,159.99,16086.0,123.0955,123.2727,122.9569,123.2264,16086.0
2018-05-15 10:15:00,159.92,160.08,159.85,160.06,6441.0,123.1725,123.2958,123.1186,123.2804,6441.0
2018-05-15 10:20:00,160.06,160.15,159.88,160.02,19942.0,123.2804,123.3497,123.1417,123.2495,19942.0
2018-05-15 10:25:00,160.01,160.31,159.99,160.22,11588.0,123.2418,123.4729,123.2264,123.4036,11588.0
2018-05-15 10:30:00,160.22,160.58,160.08,160.55,9721.0,123.4036,123.6809,123.2958,123.6578,9721.0
2018-05-15 10:35:00,160.55,160.76,160.55,160.61,6623.0,123.6578,123.8195,123.6578,123.704,6623.0
2018-05-15 10:40:00,160.56,160.78,160.55,160.58,6128.0,123.6655,123.8349,123.6578,123.6809,6128.0
2018-05-15 10:45:00,160.52,160.63,160.37,160.47,5972.0,123.6347,123.7194,123.5191,123.5961,5972.0
2018-05-15 10:50:00,160.45,160.53,160.38,160.44,9955.0,123.5807,123.6424,123.5268,123.573,9955.0
2018-05-15 10:55:00,160.48,161.03,160.38,160.87,27989.0,123.6038,124.0275,123.5268,123.9042,27989.0
2018-05-15 11:00:00,160.98,161.04,160.55,160.68,10757.0,123.989,124.0352,123.6578,123.7579,10757.0
2018-05-15 11:05:00,160.66,160.91,160.63,160.9,7746.0,123.7425,123.935,123.7194,123.9273,7746.0
2018-05-15 11:10:00,160.87,161.18,160.85,161.12,6939.0,123.9042,124.143,123.8888,124.0968,6939.0
2018-05-15 11:15:00,161.12,161.28,161.0,161.28,5254.0,124.0968,124.22,124.0044,124.22,5254.0
2018-05-15 11:20:00,161.28,161.37,161.15,161.15,10465.0,124.22,124.2893,124.1199,124.1199,10465.0
2018-05-15 11:25:00,161.16,161.16,160.71,160.71,13920.0,124.1276,124.1276,123.781,123.781,13920.0
2018-05-15 11:30:00,160.78,161.03,160.69,160.69,4643.0,123.8349,124.0275,123.7656,123.7656,4643.0
2018-05-15 11:35:00,160.73,160.83,160.66,160.75,8661.0,123.7964,123.8734,123.7425,123.8118,8661.0
2018-05-15 11:40:00,160.8,161.04,160.73,161.03,3395.0,123.8503,124.0352,123.7964,124.0275,3395.0
2018-05-15 11:45:00,161.02,161.04,160.9,161.04,7674.0,124.0198,124.0352,123.9273,124.0352,7674.0
2018-05-15 11:50:00,161.0,161.06,160.86,161.03,5332.0,124.0044,124.0506,123.8965,124.0275,5332.0
2018-05-15 11:55:00,161.04,161.23,160.87,160.87,2024.0,124.0352,124.1815,123.9042,123.9042,2024.0
2018-05-15 12:00:00,160.86,160.87,160.52,160.52,3559.0,123.8965,123.9042,123.6347,123.6347,3559.0
2018-05-15 12:05:00,160.56,160.73,160.54,160.59,3477.0,123.6655,123.7964,123.6501,123.6886,3477.0
2018-05-15 12:10:00,160.55,160.62,160.39,160.47,7263.0,123.6578,123.7117,123.5345,123.5961,7263.0
2018-05-15 12:15:00,160.5,160.52,160.27,160.27,3526.0,123.6193,123.6347,123.4421,123.4421,3526.0
2018-05-15 12:20:00,160.32,160.39,160.25,160.3,4507.0,123.4806,123.5345,123.4267,123.4652,4507.0
2018-05-15 12:25:00,160.26,160.29,160.18,160.2,6221.0,123.4344,123.4575,123.3728,123.3882,6221.0
2018-05-15 12:30:00,160.2,160.46,160.19,160.39,4711.0,123.3882,123.5884,123.3805,123.5345,4711.0
2018-05-15 12:35:00,160.4,160.47,160.4,160.43,1780.0,123.5422,123.5961,123.5422,123.5653,1780.0
2018-05-15 12:40:00,160.41,160.45,160.36,160.44,6574.0,123.5499,123.5807,123.5114,123.573,6574.0
2018-05-15 12:45:00,160.44,160.59,160.44,160.51,5100.0,123.573,123.6886,123.573,123.627,5100.0
2018-05-15 12:50:00,160.51,160.51,160.41,160.49,3866.0,123.627,123.627,123.5499,123.6115,3866.0
2018-05-15 12:55:00,160.49,160.6,160.19,160.19,13534.0,123.6115,123.6963,123.3805,123.3805,13534.0
2018-05-15 13:00:00,160.22,160.28,160.03,160.03,8742.0,123.4036,123.4498,123.2573,123.2573,8742.0
2018-05-15 13:05:00,160.03,160.16,160.03,160.16,4601.0,123.2573,123.3574,123.2573,123.3574,4601.0
2018-05-15 13:10:00,160.13,160.38,160.12,160.37,4050.0,123.3343,123.5268,123.3266,123.5191,4050.0
2018-05-15 13:15:00,160.42,160.43,160.32,160.37,2117.0,123.5576,123.5653,123.4806,123.5191,2117.0
2018-05-15 13:20:00,160.37,160.37,160.1,160.12,2848.0,123.5191,123.5191,123.3112,123.3266,2848.0
2018-05-15 13:25:00,160.14,160.16,160.04,160.11,6267.0,123.342,123.3574,123.265,123.3189,6267.0
2018-05-15 13:30:00,160.14,160.15,159.95,160.03,3400.0,123.342,123.3497,123.1956,123.2573,3400.0
2018-05-15 13:35:00,160.04,160.12,159.96,159.96,2849.0,123.265,123.3266,123.2033,123.2033,2849.0
2018-05-15 13:40:00,160.01,160.14,159.99,160.14,2400.0,123.2418,123.342,123.2264,123.342,2400.0
2018-05-15 13:45:00,160.2,160.27,160.14,160.26,3509.0,123.3882,123.4421,123.342,123.4344,3509.0
2018-05-15 13:50:00,160.28,160.28,160.2,160.28,2200.0,123.4498,123.4498,123.3882,123.4498,2200.0
2018-05-15 13:55:00,160.25,160.25,160.03,160.16,7561.0,123.4267,123.4267,123.2573,123.3574,7561.0
2018-05-15 14:00:00,160.16,160.25,160.15,160.24,5700.0,123.3574,123.4267,123.3497,123.419,5700.0
2018-05-15 14:05:00,160.28,160.28,160.14,160.2,2100.0,123.4498,123.4498,123.342,123.3882,2100.0
2018-05-15 14:10:00,160.26,160.42,160.2,160.39,2743.0,123.4344,123.5576,123.3882,123.5345,2743.0
2018-05-15 14:15:00,160.37,160.39,160.27,160.3,2123.0,123.5191,123.5345,123.4421,123.4652,2123.0
2018-05-15 14:20:00,160.31,160.5,160.3,160.36,4248.0,123.4729,123.6193,123.4652,123.5114,4248.0
2018-05-15 14:25:00,160.35,160.7,160.24,160.7,11919.0,123.5037,123.7733,123.419,123.7733,11919.0
2018-05-15 14:30:00,160.64,160.97,160.64,160.84,5075.0,123.7271,123.9813,123.7271,123.8811,5075.0
2018-05-15 14:35:00,160.84,160.92,160.7,160.7,4531.0,123.8811,123.9427,123.7733,123.7733,4531.0
2018-05-15 14:40:00,160.69,160.76,160.66,160.72,5781.0,123.7656,123.8195,123.7425,123.7887,5781.0
2018-05-15 14:45:00,160.76,160.8,160.62,160.69,7200.0,123.8195,123.8503,123.7117,123.7656,7200.0
2018-05-15 14:50:00,160.7,160.77,160.62,160.73,11562.0,123.7733,123.8272,123.7117,123.7964,11562.0
2018-05-15 14:55:00,160.78,160.79,160.56,160.63,9386.0,123.8349,123.8426,123.6655,123.7194,9386.0
2018-05-15 15:00:00,160.7,160.71,160.34,160.5,4545.0,123.7733,123.781,123.496,123.6193,4545.0
2018-05-15 15:05:00,160.45,160.48,160.19,160.32,14945.0,123.5807,123.6038,123.3805,123.4806,14945.0
2018-05-15 15:10:00,160.25,160.31,160.06,160.06,6200.0,123.4267,123.4729,123.2804,123.2804,6200.0
2018-05-15 15:15:00,160.12,160.17,160.01,160.13,4322.0,123.3266,123.3651,123.2418,123.3343,4322.0
2018-05-15 15:20:00,160.15,160.31,160.11,160.11,7280.0,123.3497,123.4729,123.3189,123.3189,7280.0
2018-05-15 15:25:00,160.09,160.17,159.96,160.03,14027.0,123.3035,123.3651,123.2033,123.2573,14027.0
2018-05-15 15:30:00,159.98,160.1,159.95,160.03,9800.0,123.2187,123.3112,123.1956,123.2573,9800.0
2018-05-15 15:35:00,160.03,160.26,160.03,160.14,6650.0,123.2573,123.4344,123.2573,123.342,6650.0
2018-05-15 15:40:00,160.1,160.15,160.02,160.12,7017.0,123.3112,123.3497,123.2495,123.3266,7017.0
2018-05-15 15:45:00,160.14,160.14,160.04,160.08,8607.0,123.342,123.342,123.265,123.2958,8607.0
2018-05-15 15:50:00,160.12,160.34,160.09,160.17,13924.0,123.3266,123.496,123.3035,123.3651,13924.0
2018-05-15 15:55:00,160.18,160.48,160.14,160.46,42482.0,123.3728,123.6038,123.342,123.5884,42482.0
2018-05-16 09:30:00,160.6,161.01,160.27,160.4,19874.0,123.6963,124.0121,123.4421,123.5422,19874.0
2018-05-16 09:35:00,160.34,160.52,159.55,160.52,31065.0,123.496,123.6347,122.8875,123.6347,31065.0
2018-05-16 09:40:00,160.27,160.61,160.27,160.47,7769.0,123.4421,123.704,123.4421,123.5961,7769.0
2018-05-16 09:45:00,160.36,160.36,159.77,159.89,3700.0,123.5114,123.5114,123.057,123.1494,3700.0
2018-05-16 09:50:00,159.93,160.03,159.67,159.76,3190.0,123.1802,123.2573,122.98,123.0493,3190.0
2018-05-16 09:55:00,159.93,160.15,159.88,160.15,2100.0,123.1802,123.3497,123.1417,123.3497,2100.0
2018-05-16 10:00:00,160.18,160.18,159.71,159.81,7460.0,123.3728,123.3728,123.0108,123.0878,7460.0
2018-05-16 10:05:00,159.81,159.89,159.36,159.56,4822.0,123.0878,123.1494,122.7412,122.8953,4822.0
2018-05-16 10:10:00,159.55,159.87,159.47,159.87,2968.0,122.8875,123.134,122.8259,123.134,2968.0
2018-05-16 10:15:00,159.87,160.36,159.85,160.36,3400.0,123.134,123.5114,123.1186,123.5114,3400.0
2018-05-16 10:20:00,160.28,160.53,160.13,160.39,5064.0,123.4498,123.6424,123.3343,123.5345,5064.0
2018-05-16 10:25:00,160.44,160.44,160.23,160.23,3101.0,123.573,123.573,123.4113,123.4113,3101.0
2018-05-16 10:30:00,160.32,160.4,160.13,160.34,4032.0,123.4806,123.5422,123.3343,123.496,4032.0
2018-05-16 10:35:00,160.35,160.41,160.21,160.36,4826.0,123.5037,123.5499,123.3959,123.5114,4826.0
2018-05-16 10:40:00,160.21,160.44,160.18,160.18,13548.0,123.3959,123.573,123.3728,123.3728,13548.0
2018-05-16 10:45:00,160.25,160.48,160.18,160.36,6724.0,123.4267,123.6038,123.3728,123.5114,6724.0
2018-05-16 10:50:00,160.3,160.46,160.14,160.24,4142.0,123.4652,123.5884,123.342,123.419,4142.0
2018-05-16 10:55:00,160.24,160.57,160.14,160.52,4872.0,123.419,123.6732,123.342,123.6347,4872.0
2018-05-16 11:00:00,160.41,160.41,160.05,160.22,4528.0,123.5499,123.5499,123.2727,123.4036,4528.0
2018-05-16 11:05:00,160.17,160.27,160.09,160.15,2600.0,123.3651,123.4421,123.3035,123.3497,2600.0
2018-05-16 11:10:00,160.12,160.22,159.86,160.01,8360.0,123.3266,123.4036,123.1263,123.2418,8360.0
2018-05-16 11:15:00,160.01,160.11,159.8,159.81,2450.0,123.2418,123.3189,123.0801,123.0878,2450.0
2018-05-16 11:20:00,159.89,160.27,159.89,160.13,3300.0,123.1494,123.4421,123.1494,123.3343,3300.0
2018-05-16 11:25:00,160.08,160.21,159.97,160.19,1300.0,123.2958,123.3959,123.211,123.3805,1300.0
2018-05-16 11:30:00,160.16,160.34,160.16,160.3,2382.0,123.3574,123.496,123.3574,123.4652,2382.0
2018-05-16 11:35:00,160.27,160.48,160.27,160.33,2770.0,123.4421,123.6038,123.4421,123.4883,2770.0
2018-05-16 11:40:00,160.28,160.44,160.26,160.44,1550.0,123.4498,123.573,123.4344,123.573,1550.0
2018-05-16 11:45:00,160.49,160.57,160.32,160.57,3878.0,123.6115,123.6732,123.4806,123.6732,3878.0
2018-05-16 11:50:00,160.55,160.71,160.52,160.6,4196.0,123.6578,123.781,123.6347,123.6963,4196.0
2018-05-16 11:55:00,160.6,160.68,160.52,160.68,3606.0,123.6963,123.7579,123.6347,123.7579,3606.0
2018-05-16 12:00:00,160.68,160.68,160.4,160.53,2900.0,123.7579,123.7579,123.5422,123.6424,2900.0
2018-05-16 12:05:00,160.63,160.9,160.63,160.71,4629.0,123.7194,123.9273,123.7194,123.781,4629.0
2018-05-16 12:10:00,160.71,160.81,160.66,160.71,2100.0,123.781,123.858,123.7425,123.781,2100.0
2018-05-16 12:15:00,160.73,160.87,160.73,160.8,3515.0,123.7964,123.9042,123.7964,123.8503,3515.0
2018-05-16 12:20:00,160.8,160.88,160.74,160.88,8719.0,123.8503,123.9119,123.8041,123.9119,8719.0
2018-05-16 12:25:00,160.88,161.0,160.88,160.96,6968.0,123.9119,124.0044,123.9119,123.9735,6968.0
2018-05-16 12:30:00,160.94,161.02,160.81,160.81,7500.0,123.9581,124.0198,123.858,123.858,7500.0
2018-05-16 12:35:00,160.85,160.88,160.77,160.87,6575.0,123.8888,123.9119,123.8272,123.9042,6575.0
2018-05-16 12:40:00,160.87,160.87,160.66,160.66,6168.0,123.9042,123.9042,123.7425,123.7425,6168.0
2018-05-16 12:45:00,160.73,160.73,160.64,160.64,3350.0,123.7964,123.7964,123.7271,123.7271,3350.0
2018-05-16 12:50:00,160.68,160.84,160.65,160.65,5035.0,123.7579,123.8811,123.7348,123.7348,5035.0
2018-05-16 12:55:00,160.62,160.7,160.54,160.58,4600.0,123.7117,123.7733,123.6501,123.6809,4600.0
2018-05-16 13:00:00,160.6,160.79,160.6,160.67,3278.0,123.6963,123.8426,123.6963,123.7502,3278.0
2018-05-16 13:05:00,160.73,160.73,160.5,160.6,2624.0,123.7964,123.7964,123.6193,123.6963,2624.0
2018-05-16 13:10:00,160.62,160.62,160.38,160.44,5252.0,123.7117,123.7117,123.5268,123.573,5252.0
2018-05-16 13:15:00,160.48,160.53,160.39,160.39,2100.0,123.6038,123.6424,123.5345,123.5345,2100.0
2018-05-16 13:20:00,160.46,160.57,160.46,160.49,1804.0,123.5884,123.6732,123.5884,123.6115,1804.0
2018-05-16 13:25:00,160.44,160.47,160.38,160.39,4624.0,123.573,123.5961,123.5268,123.5345,4624.0
2018-05-16 13:30:00,160.37,160.55,160.37,160.48,2992.0,123.5191,123.6578,123.5191,123.6038,2992.0
2018-05-16 13:35:00,160.49,160.58,160.47,160.51,3605.0,123.6115,123.6809,123.5961,123.627,3605.0
2018-05-16 13:40:00,160.54,160.63,160.5,160.5,2381.0,123.6501,123.7194,123.6193,123.6193,2381.0
2018-05-16 13:45:00,160.55,160.66,160.52,160.65,2200.0,123.6578,123.7425,123.6347,123.7348,2200.0
2018-05-16 13:50:00,160.66,160.66,160.46,160.58,4200.0,123.7425,123.7425,123.5884,123.6809,4200.0
2018-05-16 13:55:00,160.59,160.65,160.55,160.65,6680.0,123.6886,123.7348,123.6578,123.7348,6680.0
2018-05-16 14:00:00,160.66,160.72,160.58,160.69,4058.0,123.7425,123.7887,123.6809,123.7656,4058.0
2018-05-16 14:05:00,160.73,160.82,160.65,160.68,5315.0,123.7964,123.8657,123.7348,123.7579,5315.0
2018-05-16 14:10:00,160.68,160.82,160.68,160.75,5157.0,123.7579,123.8657,123.7579,123.8118,5157.0
2018-05-16 14:15:00,160.69,160.75,160.54,160.59,3500.0,123.7656,123.8118,123.6501,123.6886,3500.0
2018-05-16 14:20:00,160.66,160.69,160.51,160.54,6740.0,123.7425,123.7656,123.627,123.6501,6740.0
2018-05-16 14:25:00,160.54,160.74,160.54,160.74,2686.0,123.6501,123.8041,123.6501,123.8041,2686.0
2018-05-16 14:30:00,160.7,160.73,160.63,160.72,2478.0,123.7733,123.7964,123.7194,123.7887,2478.0
2018-05-16 14:35:00,160.69,160.81,160.67,160.8,2143.0,123.7656,123.858,123.7502,123.8503,2143.0
2018-05-16 14:40:00,160.75,160.78,160.62,160.66,4966.0,123.8118,123.8349,123.7117,123.7425,4966.0
2018-05-16 14:45:00,160.67,160.78,160.63,160.71,10950.0,123.7502,123.8349,123.7194,123.781,10950.0
2018-05-16 14:50:00,160.73,160.77,160.69,160.74,2484.0,123.7964,123.8272,123.7656,123.8041,2484.0
2018-05-16 14:55:00,160.73,160.74,160.66,160.69,5062.0,123.7964,123.8041,123.7425,123.7656,5062.0
2018-05-16 15:00:00,160.64,160.65,160.13,160.27,8040.0,123.7271,123.7348,123.3343,123.4421,8040.0
2018-05-16 15:05:00,160.23,160.37,160.21,160.33,2400.0,123.4113,123.5191,123.3959,123.4883,2400.0
2018-05-16 15:10:00,160.31,160.31,160.05,160.1,3800.0,123.4729,123.4729,123.2727,123.3112,3800.0
2018-05-16 15:15:00,160.11,160.19,160.08,160.19,7618.0,123.3189,123.3805,123.2958,123.3805,7618.0
2018-05-16 15:20:00,160.18,160.18,160.05,160.12,8727.0,123.3728,123.3728,123.2727,123.3266,8727.0
2018-05-16 15:25:00,160.12,160.36,160.11,160.29,9061.0,123.3266,123.5114,123.3189,123.4575,9061.0
2018-05-16 15:30:00,160.3,160.36,160.27,160.34,8277.0,123.4652,123.5114,123.4421,123.496,8277.0
2018-05-16 15:35:00,160.34,160.55,160.33,160.53,8528.0,123.496,123.6578,123.4883,123.6424,8528.0
2018-05-16 15:40:00,160.55,160.57,160.4,160.44,6500.0,123.6578,123.6732,123.5422,123.573,6500.0
2018-05-16 15:45:00,160.44,160.51,160.34,160.37,18905.0,123.573,123.627,123.496,123.5191,18905.0
2018-05-16 15:50:00,160.45,160.56,160.43,160.52,10412.0,123.5807,123.6655,123.5653,123.6347,10412.0
2018-05-16 15:55:00,160.54,160.67,160.37,160.67,48762.0,123.6501,123.7502,123.5191,123.7502,48762.0
2018-05-17 09:30:00,160.33,160.49,159.4,159.69,26231.0,123.4883,123.6115,122.772,122.9954,26231.0
2018-05-17 09:35:00,159.84,160.43,159.7,159.75,12561.0,123.1109,123.5653,123.0031,123.0416,12561.0
2018-05-17 09:40:00,159.74,160.01,159.59,160.01,14200.0,123.0339,123.2418,122.9184,123.2418,14200.0
2018-05-17 09:45:00,160.26,160.3,160.1,160.22,4276.0,123.4344,123.4652,123.3112,123.4036,4276.0
2018-05-17 09:50:00,160.16,160.16,159.9,159.9,1600.0,123.3574,123.3574,123.1571,123.1571,1600.0
2018-05-17 09:55:00,160.0,160.3,159.91,160.3,4296.0,123.2341,123.4652,123.1648,123.4652,4296.0
2018-05-17 10:00:00,160.34,160.59,160.33,160.46,7300.0,123.496,123.6886,123.4883,123.5884,7300.0
2018-05-17 10:05:00,160.46,160.75,160.43,160.64,25281.0,123.5884,123.8118,123.5653,123.7271,25281.0
2018-05-17 10:10:00,160.59,160.62,160.37,160.42,4172.0,123.6886,123.7117,123.5191,123.5576,4172.0
2018-05-17 10:15:00,160.52,160.56,160.26,160.29,2836.0,123.6347,123.6655,123.4344,123.4575,2836.0
2018-05-17 10:20:00,160.32,160.7,160.32,160.6,9974.0,123.4806,123.7733,123.4806,123.6963,9974.0
2018-05-17 10:25:00,160.61,160.61,160.4,160.56,8630.0,123.704,123.704,123.5422,123.6655,8630.0
2018-05-17 10:30:00,160.56,160.71,160.43,160.71,6043.0,123.6655,123.781,123.5653,123.781,6043.0
2018-05-17 10:35:00,160.71,160.75,160.63,160.68,11497.0,123.781,123.8118,123.7194,123.7579,11497.0
2018-05-17 10:40:00,160.64,160.87,160.64,160.85,24877.0,123.7271,123.9042,123.7271,123.8888,24877.0
2018-05-17 10:45:00,160.9,160.91,160.59,160.69,13894.0,123.9273,123.935,123.6886,123.7656,13894.0
2018-05-17 10:50:00,160.71,160.84,160.71,160.8,6723.0,123.781,123.8811,123.781,123.8503,6723.0
2018-05-17 10:55:00,160.74,160.74,160.55,160.57,4865.0,123.8041,123.8041,123.6578,123.6732,4865.0
2018-05-17 11:00:00,160.6,160.62,160.43,160.43,5902.0,123.6963,123.7117,123.5653,123.5653,5902.0
2018-05-17 11:05:00,160.5,160.68,160.44,160.63,5300.0,123.6193,123.7579,123.573,123.7194,5300.0
2018-05-17 11:10:00,160.56,160.59,160.42,160.56,5983.0,123.6655,123.6886,123.5576,123.6655,5983.0
2018-05-17 11:15:00,160.57,160.61,160.4,160.61,5983.0,123.6732,123.704,123.5422,123.704,5983.0
2018-05-17 11:20:00,160.61,160.81,160.61,160.81,8000.0,123.704,123.858,123.704,123.858,8000.0
2018-05-17 11:25:00,160.82,160.82,160.64,160.67,7232.0,123.8657,123.8657,123.7271,123.7502,7232.0
2018-05-17 11:30:00,160.65,160.67,160.41,160.53,7209.0,123.7348,123.7502,123.5499,123.6424,7209.0
2018-05-17 11:35:00,160.57,160.7,160.57,160.63,3770.0,123.6732,123.7733,123.6732,123.7194,3770.0
2018-05-17 11:40:00,160.63,160.8,160.62,160.77,8879.0,123.7194,123.8503,123.7117,123.8272,8879.0
2018-05-17 11:45:00,160.78,160.86,160.73,160.78,5950.0,123.8349,123.8965,123.7964,123.8349,5950.0
2018-05-17 11:50:00,160.74,160.75,160.57,160.65,2912.0,123.8041,123.8118,123.6732,123.7348,2912.0
2018-05-17 11:55:00,160.65,160.87,160.65,160.81,12900.0,123.7348,123.9042,123.7348,123.858,12900.0
2018-05-17 12:00:00,160.79,160.82,160.49,160.49,8250.0,123.8426,123.8657,123.6115,123.6115,8250.0
2018-05-17 12:05:00,160.49,160.7,160.47,160.7,2900.0,123.6115,123.7733,123.5961,123.7733,2900.0
2018-05-17 12:10:00,160.68,160.82,160.64,160.76,3427.0,123.7579,123.8657,123.7271,123.8195,3427.0
2018-05-17 12:15:00,160.79,160.79,160.71,160.74,3549.0,123.8426,123.8426,123.781,123.8041,3549.0
2018-05-17 12:20:00,160.78,160.83,160.75,160.75,11689.0,123.8349,123.8734,123.8118,123.8118,11689.0
2018-05-17 12:25:00,160.75,160.81,160.57,160.65,13089.0,123.8118,123.858,123.6732,123.7348,13089.0
2018-05-17 12:30:00,160.67,160.75,160.65,160.65,5450.0,123.7502,123.8118,123.7348,123.7348,5450.0
2018-05-17 12:35:00,160.64,160.76,160.56,160.57,7063.0,123.7271,123.8195,123.6655,123.6732,7063.0
2018-05-17 12:40:00,160.55,160.55,160.33,160.46,6514.0,123.6578,123.6578,123.4883,123.5884,6514.0
2018-05-17 12:45:00,160.48,160.49,160.21,160.36,6237.0,123.6038,123.6115,123.3959,123.5114,6237.0
2018-05-17 12:50:00,160.38,160.55,160.38,160.51,2653.0,123.5268,123.6578,123.5268,123.627,2653.0
2018-05-17 12:55:00,160.55,160.57,160.39,160.53,3211.0,123.6578,123.6732,123.5345,123.6424,3211.0
2018-05-17 13:00:00,160.51,160.66,160.51,160.64,4060.0,123.627,123.7425,123.627,123.7271,4060.0
2018-05-17 13:05:00,160.62,160.62,160.45,160.53,1884.0,123.7117,123.7117,123.5807,123.6424,1884.0
2018-05-17 13:10:00,160.58,160.59,160.46,160.55,3387.0,123.6809,123.6886,123.5884,123.6578,3387.0
2018-05-17 13:15:00,160.55,160.62,160.54,160.59,2753.0,123.6578,123.7117,123.6501,123.6886,2753.0
2018-05-17 13:20:00,160.59,160.73,160.58,160.64,4263.0,123.6886,123.7964,123.6809,123.7271,4263.0
2018-05-17 13:25:00,160.72,160.74,160.58,160.7,4550.0,123.7887,123.8041,123.6809,123.7733,4550.0
2018-05-17 13:30:00,160.72,160.75,160.65,160.65,3200.0,123.7887,123.8118,123.7348,123.7348,3200.0
2018-05-17 13:35:00,160.7,160.7,160.6,160.63,1500.0,123.7733,123.7733,123.6963,123.7194,1500.0
2018-05-17 13:40:00,160.7,160.73,160.47,160.49,5377.0,123.7733,123.7964,123.5961,123.6115,5377.0
2018-05-17 13:45:00,160.46,160.51,160.44,160.46,2300.0,123.5884,123.627,123.573,123.5884,2300.0
2018-05-17 13:50:00,160.53,160.59,160.38,160.38,4800.0,123.6424,123.6886,123.5268,123.5268,4800.0
2018-05-17 13:55:00,160.32,160.34,160.14,160.21,4570.0,123.4806,123.496,123.342,123.3959,4570.0
2018-05-17 14:00:00,160.25,160.29,160.03,160.12,2950.0,123.4267,123.4575,123.2573,123.3266,2950.0
2018-05-17 14:05:00,160.09,160.17,160.02,160.15,3200.0,123.3035,123.3651,123.2495,123.3497,3200.0
2018-05-17 14:10:00,160.16,160.34,160.13,160.29,2400.0,123.3574,123.496,123.3343,123.4575,2400.0
2018-05-17 14:15:00,160.31,160.44,160.27,160.44,3598.0,123.4729,123.573,123.4421,123.573,3598.0
2018-05-17 14:20:00,160.46,160.49,160.37,160.4,2456.0,123.5884,123.6115,123.5191,123.5422,2456.0
2018-05-17 14:25:00,160.42,160.48,160.38,160.47,4841.0,123.5576,123.6038,123.5268,123.5961,4841.0
2018-05-17 14:30:00,160.49,160.55,160.42,160.43,4515.0,123.6115,123.6578,123.5576,123.5653,4515.0
2018-05-17 14:35:00,160.44,160.49,160.39,160.47,2400.0,123.573,123.6115,123.5345,123.5961,2400.0
2018-05-17 14:40:00,160.49,160.52,160.37,160.43,7493.0,123.6115,123.6347,123.5191,123.5653,7493.0
2018-05-17 14:45:00,160.37,160.44,160.35,160.41,7977.0,123.5191,123.573,123.5037,123.5499,7977.0
2018-05-17 14:50:00,160.41,160.43,160.29,160.32,2900.0,123.5499,123.5653,123.4575,123.4806,2900.0
2018-05-17 14:55:00,160.28,160.56,160.27,160.56,6511.0,123.4498,123.6655,123.4421,123.6655,6511.0
2018-05-17 15:00:00,160.56,160.6,160.5,160.51,3545.0,123.6655,123.6963,123.6193,123.627,3545.0
2018-05-17 15:05:00,160.55,160.61,160.51,160.54,5858.0,123.6578,123.704,123.627,123.6501,5858.0
2018-05-17 15:10:00,160.58,160.58,160.45,160.47,3900.0,123.6809,123.6809,123.5807,123.5961,3900.0
2018-05-17 15:15:00,160.48,160.62,160.36,160.61,18193.0,123.6038,123.7117,123.5114,123.704,18193.0
2018-05-17 15:20:00,160.63,160.75,160.59,160.62,6561.0,123.7194,123.8118,123.6886,123.7117,6561.0
2018-05-17 15:25:00,160.62,160.7,160.51,160.56,13527.0,123.7117,123.7733,123.627,123.6655,13527.0
2018-05-17 15:30:00,160.57,160.6,160.5,160.56,8713.0,123.6732,123.6963,123.6193,123.6655,8713.0
2018-05-17 15:35:00,160.58,160.68,160.55,160.63,15564.0,123.6809,123.7579,123.6578,123.7194,15564.0
2018-05-17 15:40:00,160.64,160.75,160.59,160.69,17724.0,123.7271,123.8118,123.6886,123.7656,17724.0
2018-05-17 15:45:00,160.7,160.77,160.68,160.73,23280.0,123.7733,123.8272,123.7579,123.7964,23280.0
2018-05-17 15:50:00,160.66,160.72,160.57,160.64,20713.0,123.7425,123.7887,123.6732,123.7271,20713.0
2018-05-17 15:55:00,160.65,160.77,160.63,160.7,84122.0,123.7348,123.8272,123.7194,123.7733,84122.0
2018-05-18 09:30:00,160.62,160.88,160.08,160.54,62925.0,123.7117,123.9119,123.2958,123.6501,62925.0
2018-05-18 09:35:00,160.43,160.78,160.14,160.57,5357.0,123.5653,123.8349,123.342,123.6732,5357.0
2018-05-18 09:40:00,160.64,160.64,160.09,160.28,7670.0,123.7271,123.7271,123.3035,123.4498,7670.0
2018-05-18 09:45:00,160.28,160.81,160.18,160.52,8893.0,123.4498,123.858,123.3728,123.6347,8893.0
2018-05-18 09:50:00,160.43,160.5,160.13,160.15,4037.0,123.5653,123.6193,123.3343,123.3497,4037.0
2018-05-18 09:55:00,160.14,160.31,160.02,160.3,8031.0,123.342,123.4729,123.2495,123.4652,8031.0
2018-05-18 10:00:00,160.31,160.39,160.06,160.06,4328.0,123.4729,123.5345,123.2804,123.2804,4328.0
2018-05-18 10:05:00,160.16,160.38,160.07,160.38,8993.0,123.3574,123.5268,123.2881,123.5268,8993.0
2018-05-18 10:10:00,160.4,160.58,160.33,160.58,7372.0,123.5422,123.6809,123.4883,123.6809,7372.0
2018-05-18 10:15:00,160.6,160.61,160.19,160.28,9530.0,123.6963,123.704,123.3805,123.4498,9530.0
2018-05-18 10:20:00,160.33,160.55,160.32,160.48,5900.0,123.4883,123.6578,123.4806,123.6038,5900.0
2018-05-18 10:25:00,160.44,160.48,160.17,160.17,4312.0,123.573,123.6038,123.3651,123.3651,4312.0
2018-05-18 10:30:00,160.11,160.11,159.51,159.53,9099.0,123.3189,123.3189,122.8567,122.8721,9099.0
2018-05-18 10:35:00,159.5,159.8,159.44,159.58,20118.0,122.849,123.0801,122.8028,122.9107,20118.0
2018-05-18 10:40:00,159.58,159.77,159.55,159.72,9737.0,122.9107,123.057,122.8875,123.0185,9737.0
2018-05-18 10:45:00,159.66,159.84,159.58,159.66,4412.0,122.9723,123.1109,122.9107,122.9723,4412.0
2018-05-18 10:50:00,159.68,159.94,159.68,159.94,2300.0,122.9877,123.1879,122.9877,123.1879,2300.0
2018-05-18 10:55:00,159.91,160.21,159.91,160.18,3000.0,123.1648,123.3959,123.1648,123.3728,3000.0
2018-05-18 11:00:00,160.19,160.24,160.04,160.09,5607.0,123.3805,123.419,123.265,123.3035,5607.0
2018-05-18 11:05:00,160.1,160.12,159.92,159.92,8934.0,123.3112,123.3266,123.1725,123.1725,8934.0
2018-05-18 11:10:00,159.96,160.28,159.94,160.12,13842.0,123.2033,123.4498,123.1879,123.3266,13842.0
2018-05-18 11:15:00,160.09,160.47,160.09,160.47,6836.0,123.3035,123.5961,123.3035,123.5961,6836.0
2018-05-18 11:20:00,160.57,160.59,160.12,160.28,13709.0,123.6732,123.6886,123.3266,123.4498,13709.0
2018-05-18 11:25:00,160.3,160.43,160.23,160.42,5451.0,123.4652,123.5653,123.4113,123.5576,5451.0
2018-05-18 11:30:00,160.42,160.53,160.06,160.15,3400.0,123.5576,123.6424,123.2804,123.3497,3400.0
2018-05-18 11:35:00,160.15,160.32,160.1,160.24,4860.0,123.3497,123.4806,123.3112,123.419,4860.0
2018-05-18 11:40:00,160.2,160.33,160.14,160.33,3500.0,123.3882,123.4883,123.342,123.4883,3500.0
2018-05-18 11:45:00,160.33,160.33,160.02,160.05,3903.0,123.4883,123.4883,123.2495,123.2727,3903.0
2018-05-18 11:50:00,159.99,160.08,159.91,160.08,2900.0,123.2264,123.2958,123.1648,123.2958,2900.0
2018-05-18 11:55:00,160.08,160.23,160.06,160.18,4958.0,123.2958,123.4113,123.2804,123.3728,4958.0
2018-05-18 12:00:00,160.15,160.15,159.83,159.83,3186.0,123.3497,123.3497,123.1032,123.1032,3186.0
2018-05-18 12:05:00,159.81,159.87,159.72,159.75,3700.0,123.0878,123.134,123.0185,123.0416,3700.0
2018-05-18 12:10:00,159.71,159.75,159.65,159.73,2100.0,123.0108,123.0416,122.9646,123.0262,2100.0
2018-05-18 12:15:00,159.71,159.71,159.54,159.67,7008.0,123.0108,123.0108,122.8798,122.98,7008.0
2018-05-18 12:20:00,159.62,159.67,159.58,159.58,2100.0,122.9415,122.98,122.9107,122.9107,2100.0
2018-05-18 12:25:00,159.56,159.58,159.33,159.44,3515.0,122.8953,122.9107,122.7181,122.8028,3515.0
2018-05-18 12:30:00,159.45,159.46,159.3,159.39,4820.0,122.8105,122.8182,122.695,122.7643,4820.0
2018-05-18 12:35:00,159.35,159.44,159.35,159.43,2000.0,122.7335,122.8028,122.7335,122.7951,2000.0
2018-05-18 12:40:00,159.46,159.56,159.43,159.52,2061.0,122.8182,122.8953,122.7951,122.8644,2061.0
2018-05-18 12:45:00,159.56,159.62,159.55,159.62,1775.0,122.8953,122.9415,122.8875,122.9415,1775.0
2018-05-18 12:50:00,159.58,159.71,159.55,159.6,2940.0,122.9107,123.0108,122.8875,122.9261,2940.0
2018-05-18 12:55:00,159.62,159.76,159.62,159.76,1400.0,122.9415,123.0493,122.9415,123.0493,1400.0
2018-05-18 13:00:00,159.69,159.77,159.65,159.73,2750.0,122.9954,123.057,122.9646,123.0262,2750.0
2018-05-18 13:05:00,159.82,159.89,159.76,159.76,2400.0,123.0955,123.1494,123.0493,123.0493,2400.0
2018-05-18 13:10:00,159.71,159.79,159.7,159.79,3400.0,123.0108,123.0724,123.0031,123.0724,3400.0
2018-05-18 13:15:00,159.77,159.88,159.74,159.88,4196.0,123.057,123.1417,123.0339,123.1417,4196.0
2018-05-18 13:20:00,159.84,159.95,159.83,159.95,2000.0,123.1109,123.1956,123.1032,123.1956,2000.0
2018-05-18 13:25:00,160.01,160.01,159.75,159.83,5906.0,123.2418,123.2418,123.0416,123.1032,5906.0
2018-05-18 13:30:00,159.83,159.83,159.65,159.69,3383.0,123.1032,123.1032,122.9646,122.9954,3383.0
2018-05-18 13:35:00,159.63,159.69,159.56,159.69,2441.0,122.9492,122.9954,122.8953,122.9954,2441.0
2018-05-18 13:40:00,159.65,159.68,159.52,159.52,2858.0,122.9646,122.9877,122.8644,122.8644,2858.0
2018-05-18 13:45:00,159.54,159.6,159.54,159.6,1782.0,122.8798,122.9261,122.8798,122.9261,1782.0
2018-05-18 13:50:00,159.59,159.62,159.48,159.5,3576.0,122.9184,122.9415,122.8336,122.849,3576.0
2018-05-18 13:55:00,159.55,159.61,159.52,159.52,1600.0,122.8875,122.9338,122.8644,122.8644,1600.0
2018-05-18 14:00:00,159.57,159.64,159.55,159.64,4701.0,122.903,122.9569,122.8875,122.9569,4701.0
2018-05-18 14:05:00,159.64,159.75,159.61,159.72,2400.0,122.9569,123.0416,122.9338,123.0185,2400.0
2018-05-18 14:10:00,159.73,159.87,159.73,159.83,4750.0,123.0262,123.134,123.0262,123.1032,4750.0
2018-05-18 14:15:00,159.84,159.87,159.8,159.87,3307.0,123.1109,123.134,123.0801,123.134,3307.0
2018-05-18 14:20:00,159.87,159.89,159.79,159.84,4292.0,123.134,123.1494,123.0724,123.1109,4292.0
2018-05-18 14:25:00,159.87,159.96,159.87,159.96,2427.0,123.134,123.2033,123.134,123.2033,2427.0
2018-05-18 14:30:00,159.98,160.03,159.94,160.02,4864.0,123.2187,123.2573,123.1879,123.2495,4864.0
2018-05-18 14:35:00,160.01,160.11,159.94,159.95,8584.0,123.2418,123.3189,123.1879,123.1956,8584.0
2018-05-18 14:40:00,159.95,159.95,159.82,159.84,2986.0,123.1956,123.1956,123.0955,123.1109,2986.0
2018-05-18 14:45:00,159.83,159.96,159.83,159.95,3200.0,123.1032,123.2033,123.1032,123.1956,3200.0
2018-05-18 14:50:00,159.92,159.95,159.84,159.84,3517.0,123.1725,123.1956,123.1109,123.1109,3517.0
2018-05-18 14:55:00,159.87,159.92,159.82,159.89,2857.0,123.134,123.1725,123.0955,123.1494,2857.0
2018-05-18 15:00:00,159.86,159.86,159.58,159.58,11212.0,123.1263,123.1263,122.9107,122.9107,11212.0
2018-05-18 15:05:00,159.58,159.73,159.56,159.63,6276.0,122.9107,123.0262,122.8953,122.9492,6276.0
2018-05-18 15:10:00,159.63,159.66,159.56,159.63,5565.0,122.9492,122.9723,122.8953,122.9492,5565.0
2018-05-18 15:15:00,159.62,159.65,159.56,159.59,4175.0,122.9415,122.9646,122.8953,122.9184,4175.0
2018-05-18 15:20:00,159.59,159.66,159.51,159.51,5966.0,122.9184,122.9723,122.8567,122.8567,5966.0
2018-05-18 15:25:00,159.52,159.52,159.39,159.48,9859.0,122.8644,122.8644,122.7643,122.8336,9859.0
2018-05-18 15:30:00,159.48,159.51,159.43,159.43,9029.0,122.8336,122.8567,122.7951,122.7951,9029.0
2018-05-18 15:35:00,159.45,159.52,159.4,159.52,6547.0,122.8105,122.8644,122.772,122.8644,6547.0
2018-05-18 15:40:00,159.53,159.66,159.39,159.41,19928.0,122.8721,122.9723,122.7643,122.7797,19928.0
2018-05-18 15:45:00,159.4,159.49,159.33,159.48,20479.0,122.772,122.8413,122.7181,122.8336,20479.0
2018-05-18 15:50:00,159.46,159.56,159.42,159.5,28159.0,122.8182,122.8953,122.7874,122.849,28159.0
2018-05-18 15:55:00,159.5,159.83,159.45,159.79,151577.0,122.849,123.1032,122.8105,123.0724,151577.0
2018-05-21 09:30:00,160.15,161.07,160.01,160.86,17717.0,123.3497,124.0583,123.2418,123.8965,17717.0
2018-05-21 09:35:00,160.88,160.9,160.48,160.52,28464.0,123.9119,123.9273,123.6038,123.6347,28464.0
2018-05-21 09:40:00,160.51,160.91,160.51,160.91,15377.0,123.627,123.935,123.627,123.935,15377.0
2018-05-21 09:45:00,160.86,160.91,160.47,160.61,9883.0,123.8965,123.935,123.5961,123.704,9883.0
2018-05-21 09:50:00,160.63,160.8,160.53,160.71,16538.0,123.7194,123.8503,123.6424,123.781,16538.0
2018-05-21 09:55:00,160.69,160.75,160.29,160.45,17987.0,123.7656,123.8118,123.4575,123.5807,17987.0
2018-05-21 10:00:00,160.35,160.46,160.1,160.12,10038.0,123.5037,123.5884,123.3112,123.3266,10038.0
2018-05-21 10:05:00,160.14,160.46,160.1,160.37,7011.0,123.342,123.5884,123.3112,123.5191,7011.0
2018-05-21 10:10:00,160.31,160.43,160.23,160.43,5225.0,123.4729,123.5653,123.4113,123.5653,5225.0
2018-05-21 10:15:00,160.5,160.53,160.45,160.5,8327.0,123.6193,123.6424,123.5807,123.6193,8327.0
2018-05-21 10:20:00,160.5,160.62,160.28,160.28,23226.0,123.6193,123.7117,123.4498,123.4498,23226.0
2018-05-21 10:25:00,160.36,160.45,160.15,160.37,14778.0,123.5114,123.5807,123.3497,123.5191,14778.0
2018-05-21 10:30:00,160.47,160.5,160.35,160.5,17073.0,123.5961,123.6193,123.5037,123.6193,17073.0
2018-05-21 10:35:00,160.45,160.5,160.4,160.43,24520.0,123.5807,123.6193,123.5422,123.5653,24520.0
2018-05-21 10:40:00,160.49,160.76,160.49,160.69,4010.0,123.6115,123.8195,123.6115,123.7656,4010.0
2018-05-21 10:45:00,160.76,160.82,160.72,160.8,6804.0,123.8195,123.8657,123.7887,123.8503,6804.0
2018-05-21 10:50:00,160.77,160.91,160.77,160.9,3157.0,123.8272,123.935,123.8272,123.9273,3157.0
2018-05-21 10:55:00,160.9,161.01,160.85,161.01,5861.0,123.9273,124.0121,123.8888,124.0121,5861.0
2018-05-21 11:00:00,161.01,161.07,160.98,161.06,7330.0,124.0121,124.0583,123.989,124.0506,7330.0
2018-05-21 11:05:00,160.94,161.37,160.91,161.36,9633.0,123.9581,124.2893,123.935,124.2816,9633.0
2018-05-21 11:10:00,161.35,161.58,161.35,161.39,12365.0,124.2739,124.4511,124.2739,124.3047,12365.0
2018-05-21 11:15:00,161.43,161.51,161.33,161.43,7721.0,124.3356,124.3972,124.2585,124.3356,7721.0
2018-05-21 11:20:00,161.45,161.53,161.36,161.42,3450.0,124.351,124.4126,124.2816,124.3278,3450.0
2018-05-21 11:25:00,161.38,161.39,160.99,161.02,8199.0,124.297,124.3047,123.9967,124.0198,8199.0
2018-05-21 11:30:00,161.08,161.2,161.02,161.13,6374.0,124.066,124.1584,124.0198,124.1045,6374.0
2018-05-21 11:35:00,161.06,161.21,160.95,161.0,8742.0,124.0506,124.1661,123.9658,124.0044,8742.0
2018-05-21 11:40:00,161.0,161.03,160.89,161.03,5600.0,124.0044,124.0275,123.9196,124.0275,5600.0
2018-05-21 11:45:00,160.98,161.08,160.96,160.96,7300.0,123.989,124.066,123.9735,123.9735,7300.0
2018-05-21 11:50:00,161.0,161.07,160.94,161.0,14500.0,124.0044,124.0583,123.9581,124.0044,14500.0
2018-05-21 11:55:00,161.04,161.17,161.0,161.01,11884.0,124.0352,124.1353,124.0044,124.0121,11884.0
2018-05-21 12:00:00,160.98,161.05,160.92,161.05,2500.0,123.989,124.0429,123.9427,124.0429,2500.0
2018-05-21 12:05:00,161.0,161.01,160.83,160.83,1800.0,124.0044,124.0121,123.8734,123.8734,1800.0
2018-05-21 12:10:00,160.9,161.15,160.9,161.15,1867.0,123.9273,124.1199,123.9273,124.1199,1867.0
2018-05-21 12:15:00,161.31,161.41,161.28,161.36,3817.0,124.2431,124.3201,124.22,124.2816,3817.0
2018-05-21 12:20:00,161.35,161.35,161.2,161.28,6195.0,124.2739,124.2739,124.1584,124.22,6195.0
2018-05-21 12:25:00,161.28,161.3,161.28,161.3,800.0,124.22,124.2354,124.22,124.2354,800.0
2018-05-21 12:30:00,161.33,161.46,161.27,161.46,2200.0,124.2585,124.3587,124.2123,124.3587,2200.0
2018-05-21 12:35:00,161.46,161.46,161.3,161.3,1920.0,124.3587,124.3587,124.2354,124.2354,1920.0
2018-05-21 12:40:00,161.29,161.41,161.26,161.41,5618.0,124.2277,124.3201,124.2046,124.3201,5618.0
2018-05-21 12:45:00,161.41,161.45,161.24,161.27,2551.0,124.3201,124.351,124.1892,124.2123,2551.0
2018-05-21 12:50:00,161.24,161.36,161.14,161.15,6400.0,124.1892,124.2816,124.1122,124.1199,6400.0
2018-05-21 12:55:00,161.16,161.2,161.08,161.09,5913.0,124.1276,124.1584,124.066,124.0737,5913.0
2018-05-21 13:00:00,161.18,161.32,161.14,161.25,3650.0,124.143,124.2508,124.1122,124.1969,3650.0
2018-05-21 13:05:00,161.26,161.42,161.19,161.4,3000.0,124.2046,124.3278,124.1507,124.3124,3000.0
2018-05-21 13:10:00,161.4,161.58,161.33,161.48,3327.0,124.3124,124.4511,124.2585,124.3741,3327.0
2018-05-21 13:15:00,161.48,161.51,161.36,161.45,2684.0,124.3741,124.3972,124.2816,124.351,2684.0
2018-05-21 13:20:00,161.48,161.48,161.29,161.29,1890.0,124.3741,124.3741,124.2277,124.2277,1890.0
2018-05-21 13:25:00,161.29,161.35,161.25,161.26,1200.0,124.2277,124.2739,124.1969,124.2046,1200.0
2018-05-21 13:30:00,161.28,161.4,161.28,161.33,2251.0,124.22,124.3124,124.22,124.2585,2251.0
2018-05-21 13:35:00,161.35,161.4,161.23,161.23,5055.0,124.2739,124.3124,124.1815,124.1815,5055.0
2018-05-21 13:40:00,161.25,161.3,161.21,161.3,4051.0,124.1969,124.2354,124.1661,124.2354,4051.0
2018-05-21 13:45:00,161.3,161.4,161.3,161.31,4446.0,124.2354,124.3124,124.2354,124.2431,4446.0
2018-05-21 13:50:00,161.35,161.39,161.32,161.32,1707.0,124.2739,124.3047,124.2508,124.2508,1707.0
2018-05-21 13:55:00,161.37,161.47,161.37,161.45,3600.0,124.2893,124.3664,124.2893,124.351,3600.0
2018-05-21 14:00:00,161.44,161.46,161.38,161.44,4507.0,124.3433,124.3587,124.297,124.3433,4507.0
2018-05-21 14:05:00,161.41,161.48,161.37,161.48,5600.0,124.3201,124.3741,124.2893,124.3741,5600.0
2018-05-21 14:10:00,161.49,161.56,161.4,161.4,3100.0,124.3818,124.4357,124.3124,124.3124,3100.0
2018-05-21 14:15:00,161.4,161.48,161.32,161.47,4800.0,124.3124,124.3741,124.2508,124.3664,4800.0
2018-05-21 14:20:00,161.41,161.48,161.35,161.48,4113.0,124.3201,124.3741,124.2739,124.3741,4113.0
2018-05-21 14:25:00,161.5,161.62,161.46,161.57,2054.0,124.3895,124.4819,124.3587,124.4434,2054.0
2018-05-21 14:30:00,161.53,161.54,161.25,161.34,5061.0,124.4126,124.4203,124.1969,124.2662,5061.0
2018-05-21 14:35:00,161.35,161.44,161.33,161.37,2652.0,124.2739,124.3433,124.2585,124.2893,2652.0
2018-05-21 14:40:00,161.42,161.55,161.36,161.55,5556.0,124.3278,124.428,124.2816,124.428,5556.0
2018-05-21 14:45:00,161.56,161.56,161.48,161.48,2415.0,124.4357,124.4357,124.3741,124.3741,2415.0
2018-05-21 14:50:00,161.48,161.72,161.48,161.72,4400.0,124.3741,124.5589,124.3741,124.5589,4400.0
2018-05-21 14:55:00,161.71,161.83,161.67,161.78,4007.0,124.5512,124.6436,124.5204,124.6051,4007.0
2018-05-21 15:00:00,161.77,161.77,161.65,161.69,3888.0,124.5974,124.5974,124.505,124.5358,3888.0
2018-05-21 15:05:00,161.65,161.7,161.59,161.7,5442.0,124.505,124.5435,124.4588,124.5435,5442.0
2018-05-21 15:10:00,161.67,161.87,161.53,161.84,7298.0,124.5204,124.6744,124.4126,124.6513,7298.0
2018-05-21 15:15:00,161.79,161.84,161.71,161.71,6923.0,124.6128,124.6513,124.5512,124.5512,6923.0
2018-05-21 15:20:00,161.73,161.75,161.48,161.48,13755.0,124.5666,124.582,124.3741,124.3741,13755.0
2018-05-21 15:25:00,161.51,161.52,161.35,161.51,9545.0,124.3972,124.4049,124.2739,124.3972,9545.0
2018-05-21 15:30:00,161.52,161.53,161.3,161.3,9189.0,124.4049,124.4126,124.2354,124.2354,9189.0
2018-05-21 15:35:00,161.27,161.31,161.18,161.27,4890.0,124.2123,124.2431,124.143,124.2123,4890.0
2018-05-21 15:40:00,161.24,161.31,161.14,161.2,9840.0,124.1892,124.2431,124.1122,124.1584,9840.0
2018-05-21 15:45:00,161.21,161.36,161.2,161.22,10447.0,124.1661,124.2816,124.1584,124.1738,10447.0
2018-05-21 15:50:00,161.23,161.51,161.23,161.46,27036.0,124.1815,124.3972,124.1815,124.3587,27036.0
2018-05-21 15:55:00,161.46,161.49,161.29,161.38,42563.0,124.3587,124.3818,124.2277,124.297,42563.0
2018-05-22 09:30:00,161.27,161.27,160.36,160.58,26861.0,124.2123,124.2123,123.5114,123.6809,26861.0
2018-05-22 09:35:00,160.68,161.0,160.6,160.6,6941.0,123.7579,124.0044,123.6963,123.6963,6941.0
2018-05-22 09:40:00,160.6,160.73,160.3,160.45,13245.0,123.6963,123.7964,123.4652,123.5807,13245.0
2018-05-22 09:45:00,160.36,161.26,160.14,160.25,17242.0,123.5114,124.2046,123.342,123.4267,17242.0
2018-05-22 09:50:00,160.2,160.46,160.15,160.23,11379.0,123.3882,123.5884,123.3497,123.4113,11379.0
2018-05-22 09:55:00,160.1,160.1,159.83,159.92,9517.0,123.3112,123.3112,123.1032,123.1725,9517.0
2018-05-22 10:00:00,159.92,160.03,159.74,159.74,6197.0,123.1725,123.2573,123.0339,123.0339,6197.0
2018-05-22 10:05:00,159.74,159.75,159.5,159.59,9262.0,123.0339,123.0416,122.849,122.9184,9262.0
2018-05-22 10:10:00,159.66,159.71,159.2,159.2,7770.0,122.9723,123.0108,122.618,122.618,7770.0
2018-05-22 10:15:00,159.2,159.2,158.9,158.97,11610.0,122.618,122.618,122.3869,122.4408,11610.0
2018-05-22 10:20:00,158.97,159.28,158.94,159.17,10711.0,122.4408,122.6796,122.4177,122.5949,10711.0
2018-05-22 10:25:00,159.13,159.13,158.94,159.0,5790.0,122.5641,122.5641,122.4177,122.4639,5790.0
2018-05-22 10:30:00,159.0,159.17,158.81,159.17,8419.0,122.4639,122.5949,122.3176,122.5949,8419.0
2018-05-22 10:35:00,159.12,159.29,159.06,159.25,4558.0,122.5564,122.6873,122.5101,122.6565,4558.0
2018-05-22 10:40:00,159.29,159.41,159.22,159.25,11118.0,122.6873,122.7797,122.6334,122.6565,11118.0
2018-05-22 10:45:00,159.17,159.18,158.92,159.09,11163.0,122.5949,122.6026,122.4023,122.5333,11163.0
2018-05-22 10:50:00,159.12,159.31,159.12,159.27,7292.0,122.5564,122.7027,122.5564,122.6719,7292.0
2018-05-22 10:55:00,159.26,159.48,159.26,159.32,6871.0,122.6642,122.8336,122.6642,122.7104,6871.0
2018-05-22 11:00:00,159.29,159.48,159.14,159.48,6600.0,122.6873,122.8336,122.5718,122.8336,6600.0
2018-05-22 11:05:00,159.63,159.73,159.53,159.68,8761.0,122.9492,123.0262,122.8721,122.9877,8761.0
2018-05-22 11:10:00,159.67,159.75,159.67,159.7,9304.0,122.98,123.0416,122.98,123.0031,9304.0
2018-05-22 11:15:00,159.69,159.91,159.66,159.91,6041.0,122.9954,123.1648,122.9723,123.1648,6041.0
2018-05-22 11:20:00,159.93,160.0,159.84,159.93,10491.0,123.1802,123.2341,123.1109,123.1802,10491.0
2018-05-22 11:25:00,159.97,160.14,159.95,160.12,10000.0,123.211,123.342,123.1956,123.3266,10000.0
2018-05-22 11:30:00,160.09,160.64,160.05,160.59,25283.0,123.3035,123.7271,123.2727,123.6886,25283.0
2018-05-22 11:35:00,160.64,160.99,160.58,160.88,23279.0,123.7271,123.9967,123.6809,123.9119,23279.0
2018-05-22 11:40:00,160.79,160.81,160.46,160.46,5594.0,123.8426,123.858,123.5884,123.5884,5594.0
2018-05-22 11:45:00,160.4,160.61,160.36,160.4,6138.0,123.5422,123.704,123.5114,123.5422,6138.0
2018-05-22 11:50:00,160.39,160.51,160.39,160.47,6725.0,123.5345,123.627,123.5345,123.5961,6725.0
2018-05-22 11:55:00,160.55,160.64,160.54,160.61,9301.0,123.6578,123.7271,123.6501,123.704,9301.0
2018-05-22 12:00:00,160.61,160.77,160.58,160.75,20333.0,123.704,123.8272,123.6809,123.8118,20333.0
2018-05-22 12:05:00,160.74,161.05,160.73,161.02,5209.0,123.8041,124.0429,123.7964,124.0198,5209.0
2018-05-22 12:10:00,161.0,161.0,160.89,160.89,4200.0,124.0044,124.0044,123.9196,123.9196,4200.0
2018-05-22 12:15:00,160.92,160.98,160.91,160.93,3626.0,123.9427,123.989,123.935,123.9504,3626.0
2018-05-22 12:20:00,160.94,161.37,160.91,161.18,10528.0,123.9581,124.2893,123.935,124.143,10528.0
2018-05-22 12:25:00,161.12,161.15,160.89,161.15,5422.0,124.0968,124.1199,123.9196,124.1199,5422.0
2018-05-22 12:30:00,161.18,161.18,160.97,160.97,3292.0,124.143,124.143,123.9813,123.9813,3292.0
2018-05-22 12:35:00,160.97,160.97,160.85,160.92,2945.0,123.9813,123.9813,123.8888,123.9427,2945.0
2018-05-22 12:40:00,160.87,161.11,160.8,161.08,9696.0,123.9042,124.0891,123.8503,124.066,9696.0
2018-05-22 12:45:00,161.14,161.19,161.05,161.18,7507.0,124.1122,124.1507,124.0429,124.143,7507.0
2018-05-22 12:50:00,161.21,161.21,161.07,161.13,5360.0,124.1661,124.1661,124.0583,124.1045,5360.0
2018-05-22 12:55:00,161.15,161.29,161.14,161.14,5322.0,124.1199,124.2277,124.1122,124.1122,5322.0
2018-05-22 13:00:00,161.1,161.19,161.03,161.06,4421.0,124.0814,124.1507,124.0275,124.0506,4421.0
2018-05-22 13:05:00,161.06,161.44,161.04,161.4,17138.0,124.0506,124.3433,124.0352,124.3124,17138.0
2018-05-22 13:10:00,161.37,161.46,161.24,161.32,12196.0,124.2893,124.3587,124.1892,124.2508,12196.0
2018-05-22 13:15:00,161.33,161.35,161.16,161.17,9016.0,124.2585,124.2739,124.1276,124.1353,9016.0
2018-05-22 13:20:00,161.14,161.22,161.04,161.22,4050.0,124.1122,124.1738,124.0352,124.1738,4050.0
2018-05-22 13:25:00,161.24,161.26,161.2,161.2,18630.0,124.1892,124.2046,124.1584,124.1584,18630.0
2018-05-22 13:30:00,161.21,161.25,161.08,161.22,6854.0,124.1661,124.1969,124.066,124.1738,6854.0
2018-05-22 13:35:00,161.25,161.26,161.05,161.13,3450.0,124.1969,124.2046,124.0429,124.1045,3450.0
2018-05-22 13:40:00,161.12,161.12,161.0,161.05,2300.0,124.0968,124.0968,124.0044,124.0429,2300.0
2018-05-22 13:45:00,161.04,161.13,160.95,160.99,6088.0,124.0352,124.1045,123.9658,123.9967,6088.0
2018-05-22 13:50:00,160.96,161.02,160.8,160.95,5567.0,123.9735,124.0198,123.8503,123.9658,5567.0
2018-05-22 13:55:00,160.92,160.93,160.8,160.85,6295.0,123.9427,123.9504,123.8503,123.8888,6295.0
2018-05-22 14:00:00,160.85,161.06,160.85,161.0,6586.0,123.8888,124.0506,123.8888,124.0044,6586.0
2018-05-22 14:05:00,160.99,161.08,160.94,161.04,6114.0,123.9967,124.066,123.9581,124.0352,6114.0
2018-05-22 14:10:00,161.02,161.17,160.99,161.09,27590.0,124.0198,124.1353,123.9967,124.0737,27590.0
2018-05-22 14:15:00,161.11,161.17,161.07,161.11,7081.0,124.0891,124.1353,124.0583,124.0891,7081.0
2018-05-22 14:20:00,161.15,161.22,161.11,161.13,7082.0,124.1199,124.1738,124.0891,124.1045,7082.0
2018-05-22 14:25:00,161.1,161.13,161.01,161.07,5112.0,124.0814,124.1045,124.0121,124.0583,5112.0
2018-05-22 14:30:00,161.04,161.2,161.01,161.18,6440.0,124.0352,124.1584,124.0121,124.143,6440.0
2018-05-22 14:35:00,161.15,161.18,161.11,161.15,5203.0,124.1199,124.143,124.0891,124.1199,5203.0
2018-05-22 14:40:00,161.15,161.24,161.09,161.09,10193.0,124.1199,124.1892,124.0737,124.0737,10193.0
2018-05-22 14:45:00,161.11,161.2,161.11,161.15,9171.0,124.0891,124.1584,124.0891,124.1199,9171.0
2018-05-22 14:50:00,161.14,161.14,161.06,161.08,9025.0,124.1122,124.1122,124.0506,124.066,9025.0
2018-05-22 14:55:00,161.08,161.08,160.84,160.88,11727.0,124.066,124.066,123.8811,123.9119,11727.0
2018-05-22 15:00:00,160.87,161.01,160.85,160.97,21816.0,123.9042,124.0121,123.8888,123.9813,21816.0
2018-05-22 15:05:00,160.95,161.15,160.89,161.06,18211.0,123.9658,124.1199,123.9196,124.0506,18211.0
2018-05-22 15:10:00,161.06,161.09,161.0,161.04,8749.0,124.0506,124.0737,124.0044,124.0352,8749.0
2018-05-22 15:15:00,161.03,161.2,161.02,161.15,20555.0,124.0275,124.1584,124.0198,124.1199,20555.0
2018-05-22 15:20:00,161.13,161.21,161.07,161.13,17121.0,124.1045,124.1661,124.0583,124.1045,17121.0
2018-05-22 15:25:00,161.09,161.16,161.07,161.13,16146.0,124.0737,124.1276,124.0583,124.1045,16146.0
2018-05-22 15:30:00,161.11,161.12,160.76,160.79,38108.0,124.0891,124.0968,123.8195,123.8426,38108.0
2018-05-22 15:35:00,160.76,160.97,160.75,160.86,14953.0,123.8195,123.9813,123.8118,123.8965,14953.0
2018-05-22 15:40:00,160.86,161.05,160.83,160.87,18709.0,123.8965,124.0429,123.8734,123.9042,18709.0
2018-05-22 15:45:00,160.83,160.93,160.62,160.83,22461.0,123.8734,123.9504,123.7117,123.8734,22461.0
2018-05-22 15:50:00,160.81,160.82,160.6,160.7,30954.0,123.858,123.8657,123.6963,123.7733,30954.0
2018-05-22 15:55:00,160.7,161.0,160.69,160.81,75535.0,123.7733,124.0044,123.7656,123.858,75535.0
2018-05-23 09:30:00,159.83,160.0,159.3,159.78,26435.0,123.1032,123.2341,122.695,123.0647,26435.0
2018-05-23 09:35:00,159.6,159.83,159.43,159.43,11216.0,122.9261,123.1032,122.7951,122.7951,11216.0
2018-05-23 09:40:00,159.42,159.5,158.75,158.93,7864.0,122.7874,122.849,122.2714,122.41,7864.0
2018-05-23 09:45:00,158.8,159.1,158.75,158.84,6940.0,122.3099,122.541,122.2714,122.3407,6940.0
2018-05-23 09:50:00,158.8,158.8,158.5,158.64,4894.0,122.3099,122.3099,122.0788,122.1867,4894.0
2018-05-23 09:55:00,158.7,158.93,158.54,158.58,14837.0,122.2329,122.41,122.1096,122.1404,14837.0
2018-05-23 10:00:00,158.63,158.83,158.63,158.64,5534.0,122.179,122.333,122.179,122.1867,5534.0
2018-05-23 10:05:00,158.64,159.18,158.59,159.18,8582.0,122.1867,122.6026,122.1481,122.6026,8582.0
2018-05-23 10:10:00,159.12,159.32,159.06,159.32,11817.0,122.5564,122.7104,122.5101,122.7104,11817.0
2018-05-23 10:15:00,159.26,159.38,159.05,159.37,9295.0,122.6642,122.7566,122.5024,122.7489,9295.0
2018-05-23 10:20:00,159.34,159.39,159.1,159.2,6184.0,122.7258,122.7643,122.541,122.618,6184.0
2018-05-23 10:25:00,159.18,159.34,159.14,159.14,5700.0,122.6026,122.7258,122.5718,122.5718,5700.0
2018-05-23 10:30:00,159.05,159.05,158.72,158.72,4958.0,122.5024,122.5024,122.2483,122.2483,4958.0
2018-05-23 10:35:00,158.69,158.88,158.58,158.66,13989.0,122.2252,122.3715,122.1404,122.2021,13989.0
2018-05-23 10:40:00,158.67,158.67,158.14,158.14,13190.0,122.2098,122.2098,121.8015,121.8015,13190.0
2018-05-23 10:45:00,158.23,158.53,158.23,158.46,16880.0,121.8709,122.1019,121.8709,122.048,16880.0
2018-05-23 10:50:00,158.45,158.48,158.23,158.41,8707.0,122.0403,122.0634,121.8709,122.0095,8707.0
2018-05-23 10:55:00,158.46,158.65,158.4,158.6,14693.0,122.048,122.1944,122.0018,122.1558,14693.0
2018-05-23 11:00:00,158.52,158.75,158.47,158.65,7765.0,122.0942,122.2714,122.0557,122.1944,7765.0
2018-05-23 11:05:00,158.57,158.76,158.52,158.63,12635.0,122.1327,122.2791,122.0942,122.179,12635.0
2018-05-23 11:10:00,158.63,158.71,158.55,158.64,6686.0,122.179,122.2406,122.1173,122.1867,6686.0
2018-05-23 11:15:00,158.54,158.75,158.49,158.75,7976.0,122.1096,122.2714,122.0711,122.2714,7976.0
2018-05-23 11:20:00,158.72,158.79,158.7,158.73,12407.0,122.2483,122.3022,122.2329,122.256,12407.0
2018-05-23 11:25:00,158.82,158.99,158.75,158.83,17056.0,122.3253,122.4562,122.2714,122.333,17056.0
2018-05-23 11:30:00,158.85,159.09,158.85,159.05,4554.0,122.3484,122.5333,122.3484,122.5024,4554.0
2018-05-23 11:35:00,159.1,159.11,158.87,158.87,4142.0,122.541,122.5487,122.3638,122.3638,4142.0
2018-05-23 11:40:00,158.85,159.01,158.85,159.0,2155.0,122.3484,122.4716,122.3484,122.4639,2155.0
2018-05-23 11:45:00,159.0,159.04,158.96,159.02,2535.0,122.4639,122.4947,122.4331,122.4793,2535.0
2018-05-23 11:50:00,159.05,159.19,159.05,159.13,3123.0,122.5024,122.6103,122.5024,122.5641,3123.0
2018-05-23 11:55:00,159.19,159.29,159.07,159.07,11414.0,122.6103,122.6873,122.5178,122.5178,11414.0
2018-05-23 12:00:00,159.03,159.09,158.96,159.0,1891.0,122.487,122.5333,122.4331,122.4639,1891.0
2018-05-23 12:05:00,158.97,159.16,158.93,159.15,5750.0,122.4408,122.5872,122.41,122.5795,5750.0
2018-05-23 12:10:00,159.14,159.18,159.1,159.14,2325.0,122.5718,122.6026,122.541,122.5718,2325.0
2018-05-23 12:15:00,159.12,159.12,158.9,158.99,7811.0,122.5564,122.5564,122.3869,122.4562,7811.0
2018-05-23 12:20:00,158.89,158.97,158.82,158.82,6744.0,122.3792,122.4408,122.3253,122.3253,6744.0
2018-05-23 12:25:00,158.86,158.96,158.72,158.72,11203.0,122.3561,122.4331,122.2483,122.2483,11203.0
2018-05-23 12:30:00,158.79,158.86,158.76,158.84,1400.0,122.3022,122.3561,122.2791,122.3407,1400.0
2018-05-23 12:35:00,158.91,158.93,158.83,158.92,2900.0,122.3946,122.41,122.333,122.4023,2900.0
2018-05-23 12:40:00,158.98,159.28,158.98,159.19,6591.0,122.4485,122.6796,122.4485,122.6103,6591.0
2018-05-23 12:45:00,159.24,159.32,159.21,159.25,5128.0,122.6488,122.7104,122.6257,122.6565,5128.0
2018-05-23 12:50:00,159.25,159.29,159.11,159.24,5135.0,122.6565,122.6873,122.5487,122.6488,5135.0
2018-05-23 12:55:00,159.22,159.49,159.21,159.47,2900.0,122.6334,122.8413,122.6257,122.8259,2900.0
2018-05-23 13:00:00,159.46,159.46,159.24,159.25,3030.0,122.8182,122.8182,122.6488,122.6565,3030.0
2018-05-23 13:05:00,159.23,159.24,159.15,159.15,3212.0,122.6411,122.6488,122.5795,122.5795,3212.0
2018-05-23 13:10:00,159.18,159.24,159.14,159.22,3139.0,122.6026,122.6488,122.5718,122.6334,3139.0
2018-05-23 13:15:00,159.2,159.33,159.2,159.28,2760.0,122.618,122.7181,122.618,122.6796,2760.0
2018-05-23 13:20:00,159.31,159.38,159.31,159.35,3017.0,122.7027,122.7566,122.7027,122.7335,3017.0
2018-05-23 13:25:00,159.35,159.39,159.32,159.37,2749.0,122.7335,122.7643,122.7104,122.7489,2749.0
2018-05-23 13:30:00,159.34,159.39,159.34,159.39,2200.0,122.7258,122.7643,122.7258,122.7643,2200.0
2018-05-23 13:35:00,159.36,159.36,159.27,159.27,3700.0,122.7412,122.7412,122.6719,122.6719,3700.0
2018-05-23 13:40:00,159.29,159.51,159.27,159.43,7471.0,122.6873,122.8567,122.6719,122.7951,7471.0
2018-05-23 13:45:00,159.4,159.51,159.4,159.49,7303.0,122.772,122.8567,122.772,122.8413,7303.0
2018-05-23 13:50:00,159.45,159.53,159.38,159.43,6970.0,122.8105,122.8721,122.7566,122.7951,6970.0
2018-05-23 13:55:00,159.39,159.45,159.33,159.4,3163.0,122.7643,122.8105,122.7181,122.772,3163.0
2018-05-23 14:00:00,159.47,159.66,159.4,159.51,7119.0,122.8259,122.9723,122.772,122.8567,7119.0
2018-05-23 14:05:00,159.55,159.83,159.55,159.83,4728.0,122.8875,123.1032,122.8875,123.1032,4728.0
2018-05-23 14:10:00,159.86,159.9,159.63,159.73,7703.0,123.1263,123.1571,122.9492,123.0262,7703.0
2018-05-23 14:15:00,159.8,159.83,159.63,159.7,4048.0,123.0801,123.1032,122.9492,123.0031,4048.0
2018-05-23 14:20:00,159.66,159.7,159.62,159.65,2900.0,122.9723,123.0031,122.9415,122.9646,2900.0
2018-05-23 14:25:00,159.68,159.86,159.68,159.69,6663.0,122.9877,123.1263,122.9877,122.9954,6663.0
2018-05-23 14:30:00,159.68,159.77,159.62,159.68,5033.0,122.9877,123.057,122.9415,122.9877,5033.0
2018-05-23 14:35:00,159.64,159.69,159.64,159.69,2832.0,122.9569,122.9954,122.9569,122.9954,2832.0
2018-05-23 14:40:00,159.69,159.74,159.63,159.67,3258.0,122.9954,123.0339,122.9492,122.98,3258.0
2018-05-23 14:45:00,159.68,159.71,159.64,159.66,4189.0,122.9877,123.0108,122.9569,122.9723,4189.0
2018-05-23 14:50:00,159.68,159.68,159.56,159.56,1922.0,122.9877,122.9877,122.8953,122.8953,1922.0
2018-05-23 14:55:00,159.6,159.83,159.6,159.76,2665.0,122.9261,123.1032,122.9261,123.0493,2665.0
2018-05-23 15:00:00,159.76,159.88,159.76,159.87,2700.0,123.0493,123.1417,123.0493,123.134,2700.0
2018-05-23 15:05:00,159.9,159.91,159.78,159.78,1962.0,123.1571,123.1648,123.0647,123.0647,1962.0
2018-05-23 15:10:00,159.83,159.84,159.72,159.81,4683.0,123.1032,123.1109,123.0185,123.0878,4683.0
2018-05-23 15:15:00,159.83,159.88,159.79,159.84,3652.0,123.1032,123.1417,123.0724,123.1109,3652.0
2018-05-23 15:20:00,159.9,159.94,159.75,159.78,4664.0,123.1571,123.1879,123.0416,123.0647,4664.0
2018-05-23 15:25:00,159.8,159.92,159.8,159.91,2618.0,123.0801,123.1725,123.0801,123.1648,2618.0
2018-05-23 15:30:00,159.9,159.92,159.79,159.85,2851.0,123.1571,123.1725,123.0724,123.1186,2851.0
2018-05-23 15:35:00,159.83,159.9,159.77,159.78,5573.0,123.1032,123.1571,123.057,123.0647,5573.0
2018-05-23 15:40:00,159.71,159.77,159.56,159.63,6050.0,123.0108,123.057,122.8953,122.9492,6050.0
2018-05-23 15:45:00,159.56,159.83,159.52,159.8,12327.0,122.8953,123.1032,122.8644,123.0801,12327.0
2018-05-23 15:50:00,160.03,160.03,159.79,159.81,21672.0,123.2573,123.2573,123.0724,123.0878,21672.0
2018-05-23 15:55:00,159.82,160.15,159.82,160.12,44452.0,123.0955,123.3497,123.0955,123.3266,44452.0
2018-05-24 09:30:00,158.65,159.33,158.58,158.59,35106.0,122.1944,122.7181,122.1404,122.1481,35106.0
2018-05-24 09:35:00,158.66,159.09,158.66,159.0,17150.0,122.2021,122.5333,122.2021,122.4639,17150.0
2018-05-24 09:40:00,159.01,159.17,158.44,158.56,17495.0,122.4716,122.5949,122.0326,122.125,17495.0
2018-05-24 09:45:00,158.51,159.0,158.49,158.54,15622.0,122.0865,122.4639,122.0711,122.1096,15622.0
2018-05-24 09:50:00,158.69,158.92,158.34,158.78,11567.0,122.2252,122.4023,121.9556,122.2945,11567.0
2018-05-24 09:55:00,158.74,158.74,158.43,158.56,10886.0,122.2637,122.2637,122.0249,122.125,10886.0
2018-05-24 10:00:00,158.49,158.71,158.26,158.62,25817.0,122.0711,122.2406,121.894,122.1713,25817.0
2018-05-24 10:05:00,158.73,158.83,158.31,158.32,20118.0,122.256,122.333,121.9325,121.9402,20118.0
2018-05-24 10:10:00,158.4,158.51,158.31,158.35,6987.0,122.0018,122.0865,121.9325,121.9633,6987.0
2018-05-24 10:15:00,158.33,158.58,158.06,158.06,21708.0,121.9479,122.1404,121.7399,121.7399,21708.0
2018-05-24 10:20:00,158.11,158.37,158.11,158.34,7813.0,121.7784,121.9787,121.7784,121.9556,7813.0
2018-05-24 10:25:00,158.26,158.41,158.08,158.4,9341.0,121.894,122.0095,121.7553,122.0018,9341.0
2018-05-24 10:30:00,158.34,158.41,157.83,157.89,12492.0,121.9556,122.0095,121.5628,121.609,12492.0
2018-05-24 10:35:00,157.81,157.95,157.65,157.95,16255.0,121.5474,121.6552,121.4241,121.6552,16255.0
2018-05-24 10:40:00,157.95,158.0,157.77,157.77,7005.0,121.6552,121.6937,121.5166,121.5166,7005.0
2018-05-24 10:45:00,157.83,158.0,157.59,157.63,18830.0,121.5628,121.6937,121.3779,121.4087,18830.0
2018-05-24 10:50:00,157.62,157.72,157.41,157.49,23957.0,121.401,121.4781,121.2393,121.3009,23957.0
2018-05-24 10:55:00,157.43,157.46,157.29,157.37,6010.0,121.2547,121.2778,121.1469,121.2085,6010.0
2018-05-24 11:00:00,157.36,157.55,157.21,157.5,10124.0,121.2008,121.3471,121.0852,121.3086,10124.0
2018-05-24 11:05:00,157.55,157.66,157.44,157.57,10305.0,121.3471,121.4318,121.2624,121.3625,10305.0
2018-05-24 11:10:00,157.62,157.66,157.52,157.64,5722.0,121.401,121.4318,121.324,121.4164,5722.0
2018-05-24 11:15:00,157.7,157.92,157.57,157.76,6413.0,121.4627,121.6321,121.3625,121.5089,6413.0
2018-05-24 11:20:00,157.76,157.82,157.65,157.69,6829.0,121.5089,121.5551,121.4241,121.455,6829.0
2018-05-24 11:25:00,157.7,157.76,157.66,157.66,4139.0,121.4627,121.5089,121.4318,121.4318,4139.0
2018-05-24 11:30:00,157.71,157.98,157.71,157.85,9651.0,121.4704,121.6783,121.4704,121.5782,9651.0
2018-05-24 11:35:00,157.85,157.87,157.7,157.7,6900.0,121.5782,121.5936,121.4627,121.4627,6900.0
2018-05-24 11:40:00,157.68,158.07,157.68,158.07,9566.0,121.4472,121.7476,121.4472,121.7476,9566.0
2018-05-24 11:45:00,158.07,158.22,158.01,158.22,7625.0,121.7476,121.8632,121.7014,121.8632,7625.0
2018-05-24 11:50:00,158.22,158.22,157.98,158.12,6922.0,121.8632,121.8632,121.6783,121.7861,6922.0
2018-05-24 11:55:00,158.17,158.61,158.16,158.61,4548.0,121.8247,122.1635,121.817,122.1635,4548.0
2018-05-24 12:00:00,158.53,158.63,158.31,158.39,6081.0,122.1019,122.179,121.9325,121.9941,6081.0
2018-05-24 12:05:00,158.44,158.44,158.34,158.35,2476.0,122.0326,122.0326,121.9556,121.9633,2476.0
2018-05-24 12:10:00,158.39,158.49,158.34,158.49,2556.0,121.9941,122.0711,121.9556,122.0711,2556.0
2018-05-24 12:15:00,158.51,158.61,158.51,158.55,2750.0,122.0865,122.1635,122.0865,122.1173,2750.0
2018-05-24 12:20:00,158.59,158.74,158.53,158.74,5379.0,122.1481,122.2637,122.1019,122.2637,5379.0
2018-05-24 12:25:00,158.75,158.97,158.75,158.9,4796.0,122.2714,122.4408,122.2714,122.3869,4796.0
2018-05-24 12:30:00,158.93,158.93,158.54,158.57,4869.0,122.41,122.41,122.1096,122.1327,4869.0
2018-05-24 12:35:00,158.6,158.67,158.51,158.59,2398.0,122.1558,122.2098,122.0865,122.1481,2398.0
2018-05-24 12:40:00,158.52,158.57,158.44,158.44,7980.0,122.0942,122.1327,122.0326,122.0326,7980.0
2018-05-24 12:45:00,158.43,158.62,158.43,158.57,3600.0,122.0249,122.1713,122.0249,122.1327,3600.0
2018-05-24 12:50:00,158.52,158.52,158.32,158.38,3467.0,122.0942,122.0942,121.9402,121.9864,3467.0
2018-05-24 12:55:00,158.46,158.51,158.41,158.5,2100.0,122.048,122.0865,122.0095,122.0788,2100.0
2018-05-24 13:00:00,158.55,158.79,158.54,158.69,2380.0,122.1173,122.3022,122.1096,122.2252,2380.0
2018-05-24 13:05:00,158.74,158.82,158.57,158.82,2656.0,122.2637,122.3253,122.1327,122.3253,2656.0
2018-05-24 13:10:00,158.87,158.96,158.74,158.74,3577.0,122.3638,122.4331,122.2637,122.2637,3577.0
2018-05-24 13:15:00,158.69,158.78,158.56,158.75,3584.0,122.2252,122.2945,122.125,122.2714,3584.0
2018-05-24 13:20:00,158.75,158.95,158.71,158.95,2839.0,122.2714,122.4254,122.2406,122.4254,2839.0
2018-05-24 13:25:00,158.86,158.86,158.67,158.67,1378.0,122.3561,122.3561,122.2098,122.2098,1378.0
2018-05-24 13:30:00,158.56,158.67,158.56,158.67,3883.0,122.125,122.2098,122.125,122.2098,3883.0
2018-05-24 13:35:00,158.61,158.68,158.55,158.67,2700.0,122.1635,122.2175,122.1173,122.2098,2700.0
2018-05-24 13:40:00,158.67,158.76,158.66,158.76,1390.0,122.2098,122.2791,122.2021,122.2791,1390.0
2018-05-24 13:45:00,158.79,158.88,158.79,158.81,2100.0,122.3022,122.3715,122.3022,122.3176,2100.0
2018-05-24 13:50:00,158.84,158.91,158.81,158.83,5640.0,122.3407,122.3946,122.3176,122.333,5640.0
2018-05-24 13:55:00,158.83,158.89,158.81,158.88,1800.0,122.333,122.3792,122.3176,122.3715,1800.0
2018-05-24 14:00:00,158.89,158.94,158.76,158.83,12293.0,122.3792,122.4177,122.2791,122.333,12293.0
2018-05-24 14:05:00,158.79,159.03,158.79,158.95,6249.0,122.3022,122.487,122.3022,122.4254,6249.0
2018-05-24 14:10:00,158.97,159.0,158.93,158.93,4747.0,122.4408,122.4639,122.41,122.41,4747.0
2018-05-24 14:15:00,158.93,159.06,158.92,158.96,6970.0,122.41,122.5101,122.4023,122.4331,6970.0
2018-05-24 14:20:00,158.97,159.22,158.97,159.22,2293.0,122.4408,122.6334,122.4408,122.6334,2293.0
2018-05-24 14:25:00,159.25,159.33,159.23,159.28,9639.0,122.6565,122.7181,122.6411,122.6796,9639.0
2018-05-24 14:30:00,159.27,159.31,159.22,159.28,13142.0,122.6719,122.7027,122.6334,122.6796,13142.0
2018-05-24 14:35:00,159.26,159.39,159.25,159.39,4946.0,122.6642,122.7643,122.6565,122.7643,4946.0
2018-05-24 14:40:00,159.4,159.45,159.38,159.44,9865.0,122.772,122.8105,122.7566,122.8028,9865.0
2018-05-24 14:45:00,159.43,159.43,159.28,159.32,3856.0,122.7951,122.7951,122.6796,122.7104,3856.0
2018-05-24 14:50:00,159.25,159.42,159.2,159.4,5065.0,122.6565,122.7874,122.618,122.772,5065.0
2018-05-24 14:55:00,159.38,159.58,159.36,159.57,9409.0,122.7566,122.9107,122.7412,122.903,9409.0
2018-05-24 15:00:00,159.52,159.52,159.32,159.32,11145.0,122.8644,122.8644,122.7104,122.7104,11145.0
2018-05-24 15:05:00,159.32,159.73,159.29,159.73,10157.0,122.7104,123.0262,122.6873,123.0262,10157.0
2018-05-24 15:10:00,159.69,159.69,159.53,159.57,8829.0,122.9954,122.9954,122.8721,122.903,8829.0
2018-05-24 15:15:00,159.57,159.72,159.53,159.66,7550.0,122.903,123.0185,122.8721,122.9723,7550.0
2018-05-24 15:20:00,159.66,159.79,159.64,159.79,5374.0,122.9723,123.0724,122.9569,123.0724,5374.0
2018-05-24 15:25:00,159.78,159.84,159.68,159.72,9865.0,123.0647,123.1109,122.9877,123.0185,9865.0
2018-05-24 15:30:00,159.73,159.92,159.71,159.86,16000.0,123.0262,123.1725,123.0108,123.1263,16000.0
2018-05-24 15:35:00,159.86,159.9,159.78,159.9,14404.0,123.1263,123.1571,123.0647,123.1571,14404.0
2018-05-24 15:40:00,159.87,159.87,159.66,159.69,23546.0,123.134,123.134,122.9723,122.9954,23546.0
2018-05-24 15:45:00,159.68,159.92,159.65,159.84,40731.0,122.9877,123.1725,122.9646,123.1109,40731.0
2018-05-24 15:50:00,159.81,160.02,159.73,159.73,40166.0,123.0878,123.2495,123.0262,123.0262,40166.0
2018-05-24 15:55:00,159.76,160.12,159.75,160.02,89646.0,123.0493,123.3266,123.0416,123.2495,89646.0
2018-05-25 09:30:00,159.48,159.69,158.5,159.47,23121.0,122.8336,122.9954,122.0788,122.8259,23121.0
2018-05-25 09:35:00,159.16,159.48,158.79,158.99,11686.0,122.5872,122.8336,122.3022,122.4562,11686.0
2018-05-25 09:40:00,159.14,159.15,158.62,158.82,9237.0,122.5718,122.5795,122.1713,122.3253,9237.0
2018-05-25 09:45:00,158.73,158.96,158.73,158.93,7030.0,122.256,122.4331,122.256,122.41,7030.0
2018-05-25 09:50:00,158.89,158.92,158.59,158.64,9840.0,122.3792,122.4023,122.1481,122.1867,9840.0
2018-05-25 09:55:00,158.65,158.85,158.62,158.85,12150.0,122.1944,122.3484,122.1713,122.3484,12150.0
2018-05-25 10:00:00,158.85,159.07,158.76,158.87,11656.0,122.3484,122.5178,122.2791,122.3638,11656.0
2018-05-25 10:05:00,158.84,159.27,158.78,159.22,11042.0,122.3407,122.6719,122.2945,122.6334,11042.0
2018-05-25 10:10:00,159.19,159.39,159.15,159.34,16540.0,122.6103,122.7643,122.5795,122.7258,16540.0
2018-05-25 10:15:00,159.34,159.52,159.23,159.23,8642.0,122.7258,122.8644,122.6411,122.6411,8642.0
2018-05-25 10:20:00,159.15,159.25,159.03,159.19,10321.0,122.5795,122.6565,122.487,122.6103,10321.0
2018-05-25 10:25:00,159.23,159.44,159.23,159.24,9420.0,122.6411,122.8028,122.6411,122.6488,9420.0
2018-05-25 10:30:00,159.27,159.45,159.27,159.38,5825.0,122.6719,122.8105,122.6719,122.7566,5825.0
2018-05-25 10:35:00,159.44,159.55,159.39,159.39,6844.0,122.8028,122.8875,122.7643,122.7643,6844.0
2018-05-25 10:40:00,159.43,159.5,159.22,159.22,9093.0,122.7951,122.849,122.6334,122.6334,9093.0
2018-05-25 10:45:00,159.2,159.29,158.94,158.95,4893.0,122.618,122.6873,122.4177,122.4254,4893.0
2018-05-25 10:50:00,159.04,159.35,159.04,159.23,11616.0,122.4947,122.7335,122.4947,122.6411,11616.0
2018-05-25 10:55:00,159.29,159.38,159.21,159.36,9750.0,122.6873,122.7566,122.6257,122.7412,9750.0
2018-05-25 11:00:00,159.4,159.48,159.27,159.28,10245.0,122.772,122.8336,122.6719,122.6796,10245.0
2018-05-25 11:05:00,159.36,159.36,159.24,159.29,16289.0,122.7412,122.7412,122.6488,122.6873,16289.0
2018-05-25 11:10:00,159.32,159.37,159.22,159.28,14693.0,122.7104,122.7489,122.6334,122.6796,14693.0
2018-05-25 11:15:00,159.39,159.42,159.25,159.29,9110.0,122.7643,122.7874,122.6565,122.6873,9110.0
2018-05-25 11:20:00,159.27,159.4,159.19,159.4,5800.0,122.6719,122.772,122.6103,122.772,5800.0
2018-05-25 11:25:00,159.49,159.68,159.48,159.64,3615.0,122.8413,122.9877,122.8336,122.9569,3615.0
2018-05-25 11:30:00,159.66,159.81,159.65,159.72,4160.0,122.9723,123.0878,122.9646,123.0185,4160.0
2018-05-25 11:35:00,159.7,159.93,159.59,159.93,5621.0,123.0031,123.1802,122.9184,123.1802,5621.0
2018-05-25 11:40:00,159.99,159.99,159.73,159.73,3320.0,123.2264,123.2264,123.0262,123.0262,3320.0
2018-05-25 11:45:00,159.72,159.85,159.64,159.82,4408.0,123.0185,123.1186,122.9569,123.0955,4408.0
2018-05-25 11:50:00,159.74,159.84,159.67,159.81,4653.0,123.0339,123.1109,122.98,123.0878,4653.0
2018-05-25 11:55:00,159.77,159.85,159.74,159.83,5780.0,123.057,123.1186,123.0339,123.1032,5780.0
2018-05-25 12:00:00,159.8,159.91,159.78,159.91,6020.0,123.0801,123.1648,123.0647,123.1648,6020.0
2018-05-25 12:05:00,159.85,159.91,159.66,159.67,5247.0,123.1186,123.1648,122.9723,122.98,5247.0
2018-05-25 12:10:00,159.7,159.7,159.55,159.6,4500.0,123.0031,123.0031,122.8875,122.9261,4500.0
2018-05-25 12:15:00,159.6,159.66,159.53,159.6,2364.0,122.9261,122.9723,122.8721,122.9261,2364.0
2018-05-25 12:20:00,159.55,159.57,159.46,159.46,3130.0,122.8875,122.903,122.8182,122.8182,3130.0
2018-05-25 12:25:00,159.44,159.61,159.42,159.58,2970.0,122.8028,122.9338,122.7874,122.9107,2970.0
2018-05-25 12:30:00,159.54,159.55,159.34,159.34,7398.0,122.8798,122.8875,122.7258,122.7258,7398.0
2018-05-25 12:35:00,159.34,159.39,159.3,159.32,2500.0,122.7258,122.7643,122.695,122.7104,2500.0
2018-05-25 12:40:00,159.32,159.37,159.24,159.25,2780.0,122.7104,122.7489,122.6488,122.6565,2780.0
2018-05-25 12:45:00,159.23,159.25,159.13,159.13,4782.0,122.6411,122.6565,122.5641,122.5641,4782.0
2018-05-25 12:50:00,159.16,159.32,159.16,159.32,3100.0,122.5872,122.7104,122.5872,122.7104,3100.0
2018-05-25 12:55:00,159.32,159.5,159.32,159.37,9589.0,122.7104,122.849,122.7104,122.7489,9589.0
2018-05-25 13:00:00,159.4,159.4,159.3,159.39,5800.0,122.772,122.772,122.695,122.7643,5800.0
2018-05-25 13:05:00,159.4,159.49,159.35,159.44,4500.0,122.772,122.8413,122.7335,122.8028,4500.0
2018-05-25 13:10:00,159.5,159.57,159.49,159.52,3546.0,122.849,122.903,122.8413,122.8644,3546.0
2018-05-25 13:15:00,159.49,159.5,159.39,159.39,1052.0,122.8413,122.849,122.7643,122.7643,1052.0
2018-05-25 13:20:00,159.4,159.51,159.37,159.51,4500.0,122.772,122.8567,122.7489,122.8567,4500.0
2018-05-25 13:25:00,159.46,159.55,159.46,159.49,6845.0,122.8182,122.8875,122.8182,122.8413,6845.0
2018-05-25 13:30:00,159.48,159.48,159.38,159.38,9300.0,122.8336,122.8336,122.7566,122.7566,9300.0
2018-05-25 13:35:00,159.36,159.36,159.25,159.25,4500.0,122.7412,122.7412,122.6565,122.6565,4500.0
2018-05-25 13:40:00,159.25,159.34,159.23,159.34,3414.0,122.6565,122.7258,122.6411,122.7258,3414.0
2018-05-25 13:45:00,159.35,159.43,159.35,159.41,5685.0,122.7335,122.7951,122.7335,122.7797,5685.0
2018-05-25 13:50:00,159.42,159.73,159.42,159.56,12297.0,122.7874,123.0262,122.7874,122.8953,12297.0
2018-05-25 13:55:00,159.56,159.56,159.4,159.45,3926.0,122.8953,122.8953,122.772,122.8105,3926.0
2018-05-25 14:00:00,159.36,159.53,159.36,159.5,4921.0,122.7412,122.8721,122.7412,122.849,4921.0
2018-05-25 14:05:00,159.55,159.73,159.54,159.66,2600.0,122.8875,123.0262,122.8798,122.9723,2600.0
2018-05-25 14:10:00,159.72,159.72,159.59,159.59,8804.0,123.0185,123.0185,122.9184,122.9184,8804.0
2018-05-25 14:15:00,159.59,159.63,159.54,159.58,6069.0,122.9184,122.9492,122.8798,122.9107,6069.0
2018-05-25 14:20:00,159.59,159.73,159.59,159.66,6863.0,122.9184,123.0262,122.9184,122.9723,6863.0
2018-05-25 14:25:00,159.65,159.69,159.62,159.64,5814.0,122.9646,122.9954,122.9415,122.9569,5814.0
2018-05-25 14:30:00,159.58,159.6,159.55,159.57,4620.0,122.9107,122.9261,122.8875,122.903,4620.0
2018-05-25 14:35:00,159.6,159.72,159.6,159.62,7670.0,122.9261,123.0185,122.9261,122.9415,7670.0
2018-05-25 14:40:00,159.62,159.62,159.48,159.52,7800.0,122.9415,122.9415,122.8336,122.8644,7800.0
2018-05-25 14:45:00,159.52,159.6,159.45,159.45,11052.0,122.8644,122.9261,122.8105,122.8105,11052.0
2018-05-25 14:50:00,159.49,159.62,159.49,159.62,4493.0,122.8413,122.9415,122.8413,122.9415,4493.0
2018-05-25 14:55:00,159.6,159.64,159.56,159.59,7900.0,122.9261,122.9569,122.8953,122.9184,7900.0
2018-05-25 15:00:00,159.59,159.66,159.5,159.6,7085.0,122.9184,122.9723,122.849,122.9261,7085.0
2018-05-25 15:05:00,159.57,159.61,159.54,159.59,7043.0,122.903,122.9338,122.8798,122.9184,7043.0
2018-05-25 15:10:00,159.58,159.76,159.57,159.75,10700.0,122.9107,123.0493,122.903,123.0416,10700.0
2018-05-25 15:15:00,159.8,159.81,159.73,159.73,7984.0,123.0801,123.0878,123.0262,123.0262,7984.0
2018-05-25 15:20:00,159.72,159.78,159.7,159.78,6930.0,123.0185,123.0647,123.0031,123.0647,6930.0
2018-05-25 15:25:00,159.8,159.86,159.73,159.83,13816.0,123.0801,123.1263,123.0262,123.1032,13816.0
2018-05-25 15:30:00,159.89,159.9,159.8,159.9,11600.0,123.1494,123.1571,123.0801,123.1571,11600.0
2018-05-25 15:35:00,159.88,159.9,159.85,159.88,13260.0,123.1417,123.1571,123.1186,123.1417,13260.0
2018-05-25 15:40:00,159.88,159.9,159.79,159.82,12793.0,123.1417,123.1571,123.0724,123.0955,12793.0
2018-05-25 15:45:00,159.8,159.93,159.79,159.92,22655.0,123.0801,123.1802,123.0724,123.1725,22655.0
2018-05-25 15:50:00,159.93,159.93,159.73,159.83,23964.0,123.1802,123.1802,123.0262,123.1032,23964.0
2018-05-25 15:55:00,159.82,159.84,159.58,159.59,93330.0,123.0955,123.1109,122.9107,122.9184,93330.0
2018-05-29 09:30:00,158.16,158.47,157.95,158.41,52579.0,121.817,122.0557,121.6552,122.0095,52579.0
2018-05-29 09:35:00,158.22,158.71,158.14,158.25,15045.0,121.8632,122.2406,121.8015,121.8863,15045.0
2018-05-29 09:40:00,158.17,158.76,158.13,158.49,16661.0,121.8247,122.2791,121.7938,122.0711,16661.0
2018-05-29 09:45:00,158.44,158.62,158.37,158.58,10056.0,122.0326,122.1713,121.9787,122.1404,10056.0
2018-05-29 09:50:00,158.55,158.82,158.55,158.7,9074.0,122.1173,122.3253,122.1173,122.2329,9074.0
2018-05-29 09:55:00,158.69,159.27,158.63,159.23,5861.0,122.2252,122.6719,122.179,122.6411,5861.0
2018-05-29 10:00:00,159.18,159.35,159.18,159.22,11175.0,122.6026,122.7335,122.6026,122.6334,11175.0
2018-05-29 10:05:00,159.22,159.22,158.88,158.88,6907.0,122.6334,122.6334,122.3715,122.3715,6907.0
2018-05-29 10:10:00,158.86,159.1,158.77,159.09,12302.0,122.3561,122.541,122.2868,122.5333,12302.0
2018-05-29 10:15:00,159.02,159.17,158.94,159.17,12301.0,122.4793,122.5949,122.4177,122.5949,12301.0
2018-05-29 10:20:00,159.16,159.16,158.7,158.88,8617.0,122.5872,122.5872,122.2329,122.3715,8617.0
2018-05-29 10:25:00,158.85,159.12,158.85,158.88,7600.0,122.3484,122.5564,122.3484,122.3715,7600.0
2018-05-29 10:30:00,158.86,158.96,158.76,158.85,7997.0,122.3561,122.4331,122.2791,122.3484,7997.0
2018-05-29 10:35:00,158.84,159.1,158.76,159.1,8948.0,122.3407,122.541,122.2791,122.541,8948.0
2018-05-29 10:40:00,159.11,159.54,159.08,159.33,17007.0,122.5487,122.8798,122.5255,122.7181,17007.0
2018-05-29 10:45:00,159.27,159.34,159.11,159.21,8100.0,122.6719,122.7258,122.5487,122.6257,8100.0
2018-05-29 10:50:00,159.29,159.36,159.07,159.16,6619.0,122.6873,122.7412,122.5178,122.5872,6619.0
2018-05-29 10:55:00,159.18,159.23,158.99,159.08,7931.0,122.6026,122.6411,122.4562,122.5255,7931.0
2018-05-29 11:00:00,159.07,159.11,158.71,158.83,13762.0,122.5178,122.5487,122.2406,122.333,13762.0
2018-05-29 11:05:00,158.8,158.8,158.49,158.61,9820.0,122.3099,122.3099,122.0711,122.1635,9820.0
2018-05-29 11:10:00,158.66,158.96,158.59,158.92,7148.0,122.2021,122.4331,122.1481,122.4023,7148.0
2018-05-29 11:15:00,158.91,158.94,158.62,158.62,8042.0,122.3946,122.4177,122.1713,122.1713,8042.0
2018-05-29 11:20:00,158.67,158.85,158.64,158.85,7544.0,122.2098,122.3484,122.1867,122.3484,7544.0
2018-05-29 11:25:00,158.78,158.91,158.62,158.76,11762.0,122.2945,122.3946,122.1713,122.2791,11762.0
2018-05-29 11:30:00,158.75,158.76,158.27,158.38,8107.0,122.2714,122.2791,121.9017,121.9864,8107.0
2018-05-29 11:35:00,158.31,158.48,158.24,158.34,10302.0,121.9325,122.0634,121.8786,121.9556,10302.0
2018-05-29 11:40:00,158.25,158.3,157.87,157.9,19138.0,121.8863,121.9248,121.5936,121.6167,19138.0
2018-05-29 11:45:00,157.92,158.08,157.86,158.08,14900.0,121.6321,121.7553,121.5859,121.7553,14900.0
2018-05-29 11:50:00,158.09,158.09,157.91,158.07,9965.0,121.763,121.763,121.6244,121.7476,9965.0
2018-05-29 11:55:00,158.04,158.04,157.74,157.74,11270.0,121.7245,121.7245,121.4935,121.4935,11270.0
2018-05-29 12:00:00,157.77,157.85,157.57,157.78,16888.0,121.5166,121.5782,121.3625,121.5243,16888.0
2018-05-29 12:05:00,157.81,157.81,157.6,157.61,16161.0,121.5474,121.5474,121.3856,121.3933,16161.0
2018-05-29 12:10:00,157.62,157.72,157.48,157.57,26043.0,121.401,121.4781,121.2932,121.3625,26043.0
2018-05-29 12:15:00,157.5,157.84,157.46,157.8,17453.0,121.3086,121.5705,121.2778,121.5397,17453.0
2018-05-29 12:20:00,157.8,158.19,157.8,158.19,22546.0,121.5397,121.8401,121.5397,121.8401,22546.0
2018-05-29 12:25:00,158.18,158.25,158.03,158.17,11089.0,121.8324,121.8863,121.7168,121.8247,11089.0
2018-05-29 12:30:00,158.18,158.31,158.14,158.15,11778.0,121.8324,121.9325,121.8015,121.8093,11778.0
2018-05-29 12:35:00,158.19,158.32,158.13,158.13,8219.0,121.8401,121.9402,121.7938,121.7938,8219.0
2018-05-29 12:40:00,158.18,158.35,158.18,158.31,6600.0,121.8324,121.9633,121.8324,121.9325,6600.0
2018-05-29 12:45:00,158.3,158.4,158.22,158.4,7137.0,121.9248,122.0018,121.8632,122.0018,7137.0
2018-05-29 12:50:00,158.41,158.54,158.33,158.47,9773.0,122.0095,122.1096,121.9479,122.0557,9773.0
2018-05-29 12:55:00,158.49,158.49,158.33,158.47,8021.0,122.0711,122.0711,121.9479,122.0557,8021.0
2018-05-29 13:00:00,158.39,158.39,157.99,158.06,10843.0,121.9941,121.9941,121.686,121.7399,10843.0
2018-05-29 13:05:00,158.0,158.07,157.74,157.83,9500.0,121.6937,121.7476,121.4935,121.5628,9500.0
2018-05-29 13:10:00,157.87,157.96,157.81,157.84,6142.0,121.5936,121.6629,121.5474,121.5705,6142.0
2018-05-29 13:15:00,157.84,157.97,157.76,157.97,5823.0,121.5705,121.6706,121.5089,121.6706,5823.0
2018-05-29 13:20:00,157.9,158.01,157.9,157.95,5302.0,121.6167,121.7014,121.6167,121.6552,5302.0
2018-05-29 13:25:00,157.92,158.06,157.87,157.98,7995.0,121.6321,121.7399,121.5936,121.6783,7995.0
2018-05-29 13:30:00,157.94,157.94,157.54,157.54,9822.0,121.6475,121.6475,121.3394,121.3394,9822.0
2018-05-29 13:35:00,157.54,157.68,157.52,157.65,9672.0,121.3394,121.4472,121.324,121.4241,9672.0
2018-05-29 13:40:00,157.7,157.89,157.69,157.84,7044.0,121.4627,121.609,121.455,121.5705,7044.0
2018-05-29 13:45:00,157.81,158.15,157.79,158.08,6600.0,121.5474,121.8093,121.532,121.7553,6600.0
2018-05-29 13:50:00,158.06,158.17,157.9,157.99,8773.0,121.7399,121.8247,121.6167,121.686,8773.0
2018-05-29 13:55:00,157.98,158.02,157.8,157.81,9600.0,121.6783,121.7091,121.5397,121.5474,9600.0
2018-05-29 14:00:00,157.8,157.84,157.55,157.57,8868.0,121.5397,121.5705,121.3471,121.3625,8868.0
2018-05-29 14:05:00,157.64,157.67,157.56,157.6,8895.0,121.4164,121.4395,121.3548,121.3856,8895.0
2018-05-29 14:10:00,157.64,157.82,157.54,157.78,14044.0,121.4164,121.5551,121.3394,121.5243,14044.0
2018-05-29 14:15:00,157.69,157.79,157.6,157.78,10125.0,121.455,121.532,121.3856,121.5243,10125.0
2018-05-29 14:20:00,157.68,157.69,157.39,157.57,10829.0,121.4472,121.455,121.2239,121.3625,10829.0
2018-05-29 14:25:00,157.59,157.91,157.44,157.91,9616.0,121.3779,121.6244,121.2624,121.6244,9616.0
2018-05-29 14:30:00,158.01,158.02,157.86,157.98,8744.0,121.7014,121.7091,121.5859,121.6783,8744.0
2018-05-29 14:35:00,157.99,158.11,157.75,157.76,9374.0,121.686,121.7784,121.5012,121.5089,9374.0
2018-05-29 14:40:00,157.8,157.81,157.35,157.42,10800.0,121.5397,121.5474,121.1931,121.247,10800.0
2018-05-29 14:45:00,157.38,157.67,157.38,157.59,11715.0,121.2162,121.4395,121.2162,121.3779,11715.0
2018-05-29 14:50:00,157.59,157.63,157.5,157.55,15624.0,121.3779,121.4087,121.3086,121.3471,15624.0
2018-05-29 14:55:00,157.51,157.65,157.43,157.63,18814.0,121.3163,121.4241,121.2547,121.4087,18814.0
2018-05-29 15:00:00,157.59,157.91,157.57,157.77,16184.0,121.3779,121.6244,121.3625,121.5166,16184.0
2018-05-29 15:05:00,157.7,157.86,157.65,157.68,14421.0,121.4627,121.5859,121.4241,121.4472,14421.0
2018-05-29 15:10:00,157.71,158.0,157.71,157.78,14163.0,121.4704,121.6937,121.4704,121.5243,14163.0
2018-05-29 15:15:00,157.78,157.87,157.59,157.64,19366.0,121.5243,121.5936,121.3779,121.4164,19366.0
2018-05-29 15:20:00,157.66,157.94,157.64,157.89,15982.0,121.4318,121.6475,121.4164,121.609,15982.0
2018-05-29 15:25:00,157.91,157.94,157.71,157.77,25656.0,121.6244,121.6475,121.4704,121.5166,25656.0
2018-05-29 15:30:00,157.78,158.1,157.6,158.08,26336.0,121.5243,121.7707,121.3856,121.7553,26336.0
2018-05-29 15:35:00,158.12,158.33,158.08,158.25,20121.0,121.7861,121.9479,121.7553,121.8863,20121.0
2018-05-29 15:40:00,158.25,158.54,158.24,158.54,27758.0,121.8863,122.1096,121.8786,122.1096,27758.0
2018-05-29 15:45:00,158.56,158.76,158.56,158.7,35392.0,122.125,122.2791,122.125,122.2329,35392.0
2018-05-29 15:50:00,158.71,158.84,158.57,158.63,61144.0,122.2406,122.3407,122.1327,122.179,61144.0
2018-05-29 15:55:00,158.64,158.94,158.6,158.63,141753.0,122.1867,122.4177,122.1558,122.179,141753.0
2018-05-30 09:30:00,159.6,160.53,158.7,160.3,51039.0,122.9261,123.6424,122.2329,123.4652,51039.0
2018-05-30 09:35:00,160.41,160.41,159.62,160.02,32718.0,123.5499,123.5499,122.9415,123.2495,32718.0
2018-05-30 09:40:00,159.97,159.97,159.72,159.72,20429.0,123.211,123.211,123.0185,123.0185,20429.0
2018-05-30 09:45:00,159.79,160.23,159.69,160.18,35195.0,123.0724,123.4113,122.9954,123.3728,35195.0
2018-05-30 09:50:00,160.11,160.25,159.94,160.16,22377.0,123.3189,123.4267,123.1879,123.3574,22377.0
2018-05-30 09:55:00,160.21,160.49,160.1,160.46,13642.0,123.3959,123.6115,123.3112,123.5884,13642.0
2018-05-30 10:00:00,160.46,160.59,160.07,160.07,15650.0,123.5884,123.6886,123.2881,123.2881,15650.0
2018-05-30 10:05:00,160.12,160.17,159.83,160.17,13087.0,123.3266,123.3651,123.1032,123.3651,13087.0
2018-05-30 10:10:00,160.17,160.34,159.98,160.3,20888.0,123.3651,123.496,123.2187,123.4652,20888.0
2018-05-30 10:15:00,160.3,160.33,160.04,160.18,13700.0,123.4652,123.4883,123.265,123.3728,13700.0
2018-05-30 10:20:00,160.19,160.29,160.15,160.25,18976.0,123.3805,123.4575,123.3497,123.4267,18976.0
2018-05-30 10:25:00,160.16,161.0,160.16,160.99,35580.0,123.3574,124.0044,123.3574,123.9967,35580.0
2018-05-30 10:30:00,161.0,161.34,160.9,160.93,49285.0,124.0044,124.2662,123.9273,123.9504,49285.0
2018-05-30 10:35:00,160.89,161.35,160.87,161.28,28319.0,123.9196,124.2739,123.9042,124.22,28319.0
2018-05-30 10:40:00,161.34,161.86,161.29,161.77,29390.0,124.2662,124.6667,124.2277,124.5974,29390.0
2018-05-30 10:45:00,161.82,162.38,161.77,162.38,23841.0,124.6359,125.0673,124.5974,125.0673,23841.0
2018-05-30 10:50:00,162.39,162.83,162.31,162.67,34387.0,125.075,125.4138,125.0133,125.2906,34387.0
2018-05-30 10:55:00,162.67,162.83,162.65,162.76,16494.0,125.2906,125.4138,125.2752,125.3599,16494.0
2018-05-30 11:00:00,162.76,162.98,162.62,162.68,28433.0,125.3599,125.5294,125.2521,125.2983,28433.0
2018-05-30 11:05:00,162.66,162.93,162.62,162.84,31930.0,125.2829,125.4909,125.2521,125.4216,31930.0
2018-05-30 11:10:00,162.89,162.89,162.39,162.52,15425.0,125.4601,125.4601,125.075,125.1751,15425.0
2018-05-30 11:15:00,162.55,162.91,162.46,162.89,13115.0,125.1982,125.4755,125.1289,125.4601,13115.0
2018-05-30 11:20:00,162.82,163.24,162.72,163.24,21183.0,125.4061,125.7296,125.3291,125.7296,21183.0
2018-05-30 11:25:00,163.25,163.52,163.15,163.52,19522.0,125.7373,125.9453,125.6603,125.9453,19522.0
2018-05-30 11:30:00,163.54,163.72,163.36,163.68,28613.0,125.9607,126.0993,125.8221,126.0685,28613.0
2018-05-30 11:35:00,163.68,164.04,163.64,163.92,12667.0,126.0685,126.3458,126.0377,126.2534,12667.0
2018-05-30 11:40:00,163.94,164.03,163.74,163.99,24193.0,126.2688,126.3381,126.1147,126.3073,24193.0
2018-05-30 11:45:00,164.04,164.27,163.64,163.67,19917.0,126.3458,126.523,126.0377,126.0608,19917.0
2018-05-30 11:50:00,163.68,163.74,163.42,163.66,21516.0,126.0685,126.1147,125.8683,126.0531,21516.0
2018-05-30 11:55:00,163.69,163.94,163.53,163.94,9547.0,126.0762,126.2688,125.953,126.2688,9547.0
2018-05-30 12:00:00,163.96,164.26,163.96,164.14,6104.0,126.2842,126.5153,126.2842,126.4228,6104.0
2018-05-30 12:05:00,164.11,164.35,164.1,164.2,8259.0,126.3997,126.5846,126.392,126.469,8259.0
2018-05-30 12:10:00,164.22,164.32,164.04,164.32,8275.0,126.4844,126.5615,126.3458,126.5615,8275.0
2018-05-30 12:15:00,164.31,164.36,164.21,164.27,14263.0,126.5538,126.5923,126.4767,126.523,14263.0
2018-05-30 12:20:00,164.22,164.4,164.16,164.39,12418.0,126.4844,126.6231,126.4382,126.6154,12418.0
2018-05-30 12:25:00,164.36,164.61,164.33,164.6,6743.0,126.5923,126.7848,126.5692,126.7771,6743.0
2018-05-30 12:30:00,164.57,164.61,164.33,164.51,7405.0,126.754,126.7848,126.5692,126.7078,7405.0
2018-05-30 12:35:00,164.47,164.61,164.47,164.57,4380.0,126.677,126.7848,126.677,126.754,4380.0
2018-05-30 12:40:00,164.58,164.8,164.58,164.77,10946.0,126.7617,126.9312,126.7617,126.9081,10946.0
2018-05-30 12:45:00,164.77,164.79,164.56,164.67,5988.0,126.9081,126.9235,126.7463,126.831,5988.0
2018-05-30 12:50:00,164.67,164.86,164.67,164.84,7434.0,126.831,126.9774,126.831,126.962,7434.0
2018-05-30 12:55:00,164.86,165.07,164.81,164.9,15526.0,126.9774,127.1391,126.9389,127.0082,15526.0
2018-05-30 13:00:00,165.0,165.0,164.79,164.83,7297.0,127.0852,127.0852,126.9235,126.9543,7297.0
2018-05-30 13:05:00,164.78,165.0,164.78,164.96,8134.0,126.9158,127.0852,126.9158,127.0544,8134.0
2018-05-30 13:10:00,164.98,165.19,164.98,165.17,8267.0,127.0698,127.2316,127.0698,127.2161,8267.0
2018-05-30 13:15:00,165.2,165.53,165.2,165.39,16856.0,127.2393,127.4934,127.2393,127.3856,16856.0
2018-05-30 13:20:00,165.37,165.42,165.16,165.23,9722.0,127.3702,127.4087,127.2084,127.2624,9722.0
2018-05-30 13:25:00,165.26,165.47,165.23,165.42,12085.0,127.2855,127.4472,127.2624,127.4087,12085.0
2018-05-30 13:30:00,165.46,165.67,165.43,165.46,20508.0,127.4395,127.6013,127.4164,127.4395,20508.0
2018-05-30 13:35:00,165.46,165.65,165.4,165.64,7559.0,127.4395,127.5859,127.3933,127.5781,7559.0
2018-05-30 13:40:00,165.68,165.96,165.63,165.85,18479.0,127.609,127.8246,127.5704,127.7399,18479.0
2018-05-30 13:45:00,165.87,166.07,165.77,166.02,20475.0,127.7553,127.9093,127.6783,127.8708,20475.0
2018-05-30 13:50:00,166.02,166.07,165.68,165.68,13013.0,127.8708,127.9093,127.609,127.609,13013.0
2018-05-30 13:55:00,165.68,165.86,165.68,165.81,8991.0,127.609,127.7476,127.609,127.7091,8991.0
2018-05-30 14:00:00,165.84,166.05,165.84,166.04,14432.0,127.7322,127.8939,127.7322,127.8862,14432.0
2018-05-30 14:05:00,166.05,166.14,165.97,166.02,19453.0,127.8939,127.9633,127.8323,127.8708,19453.0
2018-05-30 14:10:00,166.05,166.12,165.88,165.9,13111.0,127.8939,127.9479,127.763,127.7784,13111.0
2018-05-30 14:15:00,165.9,165.91,165.74,165.84,15247.0,127.7784,127.7861,127.6552,127.7322,15247.0
2018-05-30 14:20:00,165.84,165.91,165.57,165.62,15639.0,127.7322,127.7861,127.5242,127.5627,15639.0
2018-05-30 14:25:00,165.61,165.64,165.48,165.54,9789.0,127.555,127.5781,127.4549,127.5011,9789.0
2018-05-30 14:30:00,165.55,165.74,165.5,165.66,18468.0,127.5088,127.6552,127.4703,127.5936,18468.0
2018-05-30 14:35:00,165.68,165.87,165.61,165.86,21424.0,127.609,127.7553,127.555,127.7476,21424.0
2018-05-30 14:40:00,165.86,165.96,165.78,165.8,17562.0,127.7476,127.8246,127.686,127.7014,17562.0
2018-05-30 14:45:00,165.83,165.96,165.66,165.72,11947.0,127.7245,127.8246,127.5936,127.6398,11947.0
2018-05-30 14:50:00,165.72,165.88,165.72,165.88,15629.0,127.6398,127.763,127.6398,127.763,15629.0
2018-05-30 14:55:00,165.87,166.01,165.85,165.92,16158.0,127.7553,127.8631,127.7399,127.7938,16158.0
2018-05-30 15:00:00,165.94,165.98,165.68,165.7,19940.0,127.8092,127.84,127.609,127.6244,19940.0
2018-05-30 15:05:00,165.71,165.77,165.55,165.57,17143.0,127.6321,127.6783,127.5088,127.5242,17143.0
2018-05-30 15:10:00,165.6,165.68,165.49,165.59,17692.0,127.5473,127.609,127.4626,127.5396,17692.0
2018-05-30 15:15:00,165.56,165.65,165.52,165.52,25893.0,127.5165,127.5859,127.4857,127.4857,25893.0
2018-05-30 15:20:00,165.51,165.54,165.09,165.09,35227.0,127.478,127.5011,127.1545,127.1545,35227.0
2018-05-30 15:25:00,165.09,165.23,165.04,165.12,23809.0,127.1545,127.2624,127.116,127.1776,23809.0
2018-05-30 15:30:00,165.12,165.12,164.87,164.97,26096.0,127.1776,127.1776,126.9851,127.0621,26096.0
2018-05-30 15:35:00,164.99,165.1,164.86,165.02,29221.0,127.0775,127.1622,126.9774,127.1006,29221.0
2018-05-30 15:40:00,165.03,165.28,164.9,165.14,42764.0,127.1083,127.3009,127.0082,127.193,42764.0
2018-05-30 15:45:00,165.1,165.37,165.0,165.28,46364.0,127.1622,127.3702,127.0852,127.3009,46364.0
2018-05-30 15:50:00,165.24,165.48,165.24,165.42,60446.0,127.2701,127.4549,127.2701,127.4087,60446.0
2018-05-30 15:55:00,165.42,165.67,165.41,165.5,121773.0,127.4087,127.6013,127.401,127.4703,121773.0
2018-05-31 09:30:00,165.04,165.6,164.79,165.4,26272.0,127.116,127.5473,126.9235,127.3933,26272.0
2018-05-31 09:35:00,165.58,165.73,165.27,165.5,14299.0,127.5319,127.6475,127.2932,127.4703,14299.0
2018-05-31 09:40:00,165.42,165.78,165.06,165.09,125731.0,127.4087,127.686,127.1314,127.1545,125731.0
2018-05-31 09:45:00,165.01,165.63,164.98,165.09,49861.0,127.0929,127.5704,127.0698,127.1545,49861.0
2018-05-31 09:50:00,165.12,165.15,164.94,164.98,25748.0,127.1776,127.2007,127.039,127.0698,25748.0
2018-05-31 09:55:00,164.93,165.01,164.47,164.75,22589.0,127.0313,127.0929,126.677,126.8927,22589.0
2018-05-31 10:00:00,164.76,164.8,164.41,164.48,27640.0,126.9004,126.9312,126.6308,126.6847,27640.0
2018-05-31 10:05:00,164.38,164.46,163.9,163.99,25893.0,126.6077,126.6693,126.238,126.3073,25893.0
2018-05-31 10:10:00,163.98,164.59,163.77,164.54,33639.0,126.2996,126.7694,126.1378,126.7309,33639.0
2018-05-31 10:15:00,164.55,164.55,164.1,164.13,13630.0,126.7386,126.7386,126.392,126.4151,13630.0
2018-05-31 10:20:00,164.15,164.5,164.14,164.2,19407.0,126.4305,126.7001,126.4228,126.469,19407.0
2018-05-31 10:25:00,164.21,164.68,164.12,164.65,17097.0,126.4767,126.8387,126.4074,126.8156,17097.0
2018-05-31 10:30:00,164.65,164.91,164.57,164.8,28499.0,126.8156,127.0159,126.754,126.9312,28499.0
2018-05-31 10:35:00,164.83,164.91,164.64,164.64,16051.0,126.9543,127.0159,126.8079,126.8079,16051.0
2018-05-31 10:40:00,164.64,164.64,164.36,164.5,39978.0,126.8079,126.8079,126.5923,126.7001,39978.0
2018-05-31 10:45:00,164.45,164.62,164.39,164.47,31978.0,126.6616,126.7925,126.6154,126.677,31978.0
2018-05-31 10:50:00,164.47,164.57,164.38,164.5,26701.0,126.677,126.754,126.6077,126.7001,26701.0
2018-05-31 10:55:00,164.5,164.56,164.24,164.48,22612.0,126.7001,126.7463,126.4998,126.6847,22612.0
2018-05-31 11:00:00,164.48,164.55,164.37,164.52,26679.0,126.6847,126.7386,126.6,126.7155,26679.0
2018-05-31 11:05:00,164.49,164.54,164.32,164.5,14712.0,126.6924,126.7309,126.5615,126.7001,14712.0
2018-05-31 11:10:00,164.49,164.57,164.38,164.42,25565.0,126.6924,126.754,126.6077,126.6385,25565.0
2018-05-31 11:15:00,164.42,164.73,164.42,164.63,11968.0,126.6385,126.8773,126.6385,126.8002,11968.0
2018-05-31 11:20:00,164.6,164.71,164.42,164.55,14643.0,126.7771,126.8619,126.6385,126.7386,14643.0
2018-05-31 11:25:00,164.58,164.76,164.5,164.76,16804.0,126.7617,126.9004,126.7001,126.9004,16804.0
2018-05-31 11:30:00,164.76,164.77,164.54,164.55,12501.0,126.9004,126.9081,126.7309,126.7386,12501.0
2018-05-31 11:35:00,164.55,164.96,164.55,164.87,53823.0,126.7386,127.0544,126.7386,126.9851,53823.0
2018-05-31 11:40:00,164.81,165.0,164.75,164.84,36269.0,126.9389,127.0852,126.8927,126.962,36269.0
2018-05-31 11:45:00,164.82,164.9,164.68,164.78,7882.0,126.9466,127.0082,126.8387,126.9158,7882.0
2018-05-31 11:50:00,164.76,165.06,164.76,165.06,8583.0,126.9004,127.1314,126.9004,127.1314,8583.0
2018-05-31 11:55:00,165.07,165.19,164.85,164.92,12657.0,127.1391,127.2316,126.9697,127.0236,12657.0
2018-05-31 12:00:00,164.92,165.13,164.85,164.89,12144.0,127.0236,127.1853,126.9697,127.0005,12144.0
2018-05-31 12:05:00,164.91,164.91,164.64,164.64,5975.0,127.0159,127.0159,126.8079,126.8079,5975.0
2018-05-31 12:10:00,164.72,164.93,164.68,164.91,7903.0,126.8696,127.0313,126.8387,127.0159,7903.0
2018-05-31 12:15:00,164.87,165.02,164.68,164.9,24104.0,126.9851,127.1006,126.8387,127.0082,24104.0
2018-05-31 12:20:00,164.95,164.98,164.76,164.86,13192.0,127.0467,127.0698,126.9004,126.9774,13192.0
2018-05-31 12:25:00,164.86,164.9,164.61,164.72,13532.0,126.9774,127.0082,126.7848,126.8696,13532.0
2018-05-31 12:30:00,164.69,164.79,164.6,164.68,7757.0,126.8464,126.9235,126.7771,126.8387,7757.0
2018-05-31 12:35:00,164.72,164.84,164.66,164.74,12276.0,126.8696,126.962,126.8233,126.885,12276.0
2018-05-31 12:40:00,164.73,164.93,164.7,164.75,20190.0,126.8773,127.0313,126.8541,126.8927,20190.0
2018-05-31 12:45:00,164.8,164.81,164.69,164.79,14185.0,126.9312,126.9389,126.8464,126.9235,14185.0
2018-05-31 12:50:00,164.77,164.77,164.5,164.56,12943.0,126.9081,126.9081,126.7001,126.7463,12943.0
2018-05-31 12:55:00,164.5,164.53,164.4,164.53,12086.0,126.7001,126.7232,126.6231,126.7232,12086.0
2018-05-31 13:00:00,164.53,164.81,164.53,164.8,8684.0,126.7232,126.9389,126.7232,126.9312,8684.0
2018-05-31 13:05:00,164.73,164.77,164.56,164.64,7297.0,126.8773,126.9081,126.7463,126.8079,7297.0
2018-05-31 13:10:00,164.64,164.72,164.57,164.63,7741.0,126.8079,126.8696,126.754,126.8002,7741.0
2018-05-31 13:15:00,164.67,164.94,164.67,164.94,16138.0,126.831,127.039,126.831,127.039,16138.0
2018-05-31 13:20:00,164.87,164.92,164.69,164.69,6565.0,126.9851,127.0236,126.8464,126.8464,6565.0
2018-05-31 13:25:00,164.71,164.87,164.64,164.82,10920.0,126.8619,126.9851,126.8079,126.9466,10920.0
2018-05-31 13:30:00,164.75,164.78,164.48,164.6,6716.0,126.8927,126.9158,126.6847,126.7771,6716.0
2018-05-31 13:35:00,164.55,164.75,164.47,164.61,178254.0,126.7386,126.8927,126.677,126.7848,178254.0
2018-05-31 13:40:00,164.61,164.65,164.35,164.37,21740.0,126.7848,126.8156,126.5846,126.6,21740.0
2018-05-31 13:45:00,164.32,164.35,164.01,164.04,8664.0,126.5615,126.5846,126.3227,126.3458,8664.0
2018-05-31 13:50:00,164.09,164.11,163.89,164.05,13869.0,126.3843,126.3997,126.2303,126.3535,13869.0
2018-05-31 13:55:00,164.04,164.08,163.76,163.97,9964.0,126.3458,126.3766,126.1301,126.2919,9964.0
2018-05-31 14:00:00,163.91,164.02,163.76,164.02,52993.0,126.2457,126.3304,126.1301,126.3304,52993.0
2018-05-31 14:05:00,164.01,164.03,163.75,163.9,19576.0,126.3227,126.3381,126.1224,126.238,19576.0
2018-05-31 14:10:00,163.92,164.11,163.82,163.82,104021.0,126.2534,126.3997,126.1764,126.1764,104021.0
2018-05-31 14:15:00,163.81,164.25,163.81,164.06,12716.0,126.1687,126.5076,126.1687,126.3612,12716.0
2018-05-31 14:20:00,164.08,164.08,163.93,163.93,16108.0,126.3766,126.3766,126.2611,126.2611,16108.0
2018-05-31 14:25:00,163.95,163.98,163.7,163.7,14591.0,126.2765,126.2996,126.0839,126.0839,14591.0
2018-05-31 14:30:00,163.69,163.76,163.63,163.66,17636.0,126.0762,126.1301,126.03,126.0531,17636.0
2018-05-31 14:35:00,163.62,163.62,163.3,163.3,20296.0,126.0223,126.0223,125.7758,125.7758,20296.0
2018-05-31 14:40:00,163.33,163.34,163.15,163.31,64154.0,125.799,125.8067,125.6603,125.7836,64154.0
2018-05-31 14:45:00,163.34,163.34,163.05,163.1,32496.0,125.8067,125.8067,125.5833,125.6218,32496.0
2018-05-31 14:50:00,163.13,163.14,162.84,163.02,61064.0,125.6449,125.6526,125.4216,125.5602,61064.0
2018-05-31 14:55:00,163.05,163.26,162.93,162.97,29425.0,125.5833,125.745,125.4909,125.5217,29425.0
2018-05-31 15:00:00,163.0,163.41,163.0,163.1,37130.0,125.5448,125.8606,125.5448,125.6218,37130.0
2018-05-31 15:05:00,163.13,163.61,163.08,163.57,31468.0,125.6449,126.0146,125.6064,125.9838,31468.0
2018-05-31 15:10:00,163.56,163.66,163.3,163.5,24959.0,125.9761,126.0531,125.7758,125.9299,24959.0
2018-05-31 15:15:00,163.48,163.77,163.32,163.34,32776.0,125.9145,126.1378,125.7913,125.8067,32776.0
2018-05-31 15:20:00,163.35,163.68,163.21,163.63,36211.0,125.8144,126.0685,125.7065,126.03,36211.0
2018-05-31 15:25:00,163.54,163.54,163.28,163.32,40051.0,125.9607,125.9607,125.7604,125.7913,40051.0
2018-05-31 15:30:00,163.34,163.36,162.87,162.91,79657.0,125.8067,125.8221,125.4447,125.4755,79657.0
2018-05-31 15:35:00,162.91,163.1,162.89,162.9,46279.0,125.4755,125.6218,125.4601,125.4678,46279.0
2018-05-31 15:40:00,162.93,163.02,162.62,162.9,36309.0,125.4909,125.5602,125.2521,125.4678,36309.0
2018-05-31 15:45:00,162.88,163.32,162.84,163.22,43511.0,125.4524,125.7913,125.4216,125.7142,43511.0
2018-05-31 15:50:00,163.19,163.19,162.5,162.8,104672.0,125.6911,125.6911,125.1597,125.3907,104672.0
2018-05-31 15:55:00,162.78,163.36,162.75,162.91,228659.0,125.3753,125.8221,125.3522,125.4755,228659.0
2018-06-01 09:30:00,164.41,165.37,163.77,165.37,25888.0,126.6308,127.3702,126.1378,127.3702,25888.0
2018-06-01 09:35:00,165.4,165.42,164.72,165.14,8005.0,127.3933,127.4087,126.8696,127.193,8005.0
2018-06-01 09:40:00,165.0,165.21,164.73,165.21,23234.0,127.0852,127.247,126.8773,127.247,23234.0
2018-06-01 09:45:00,165.23,165.44,165.03,165.16,14560.0,127.2624,127.4241,127.1083,127.2084,14560.0
2018-06-01 09:50:00,165.19,165.47,165.1,165.37,17666.0,127.2316,127.4472,127.1622,127.3702,17666.0
2018-06-01 09:55:00,165.35,165.58,165.34,165.58,22518.0,127.3548,127.5319,127.3471,127.5319,22518.0
2018-06-01 10:00:00,165.55,165.85,165.42,165.85,27994.0,127.5088,127.7399,127.4087,127.7399,27994.0
2018-06-01 10:05:00,165.86,165.92,165.41,165.48,26075.0,127.7476,127.7938,127.401,127.4549,26075.0
2018-06-01 10:10:00,165.4,165.65,165.3,165.58,20006.0,127.3933,127.5859,127.3163,127.5319,20006.0
2018-06-01 10:15:00,165.62,165.69,165.34,165.52,28889.0,127.5627,127.6167,127.3471,127.4857,28889.0
2018-06-01 10:20:00,165.62,165.86,165.49,165.71,17524.0,127.5627,127.7476,127.4626,127.6321,17524.0
2018-06-01 10:25:00,165.7,165.87,165.54,165.54,14884.0,127.6244,127.7553,127.5011,127.5011,14884.0
2018-06-01 10:30:00,165.53,165.65,165.48,165.5,12695.0,127.4934,127.5859,127.4549,127.4703,12695.0
2018-06-01 10:35:00,165.49,165.55,165.39,165.51,8106.0,127.4626,127.5088,127.3856,127.478,8106.0
2018-06-01 10:40:00,165.53,165.58,165.27,165.4,36518.0,127.4934,127.5319,127.2932,127.3933,36518.0
2018-06-01 10:45:00,165.43,165.63,165.43,165.53,10164.0,127.4164,127.5704,127.4164,127.4934,10164.0
2018-06-01 10:50:00,165.57,165.67,165.49,165.59,13192.0,127.5242,127.6013,127.4626,127.5396,13192.0
2018-06-01 10:55:00,165.61,165.68,165.4,165.4,13583.0,127.555,127.609,127.3933,127.3933,13583.0
2018-06-01 11:00:00,165.44,165.58,165.36,165.58,7725.0,127.4241,127.5319,127.3625,127.5319,7725.0
2018-06-01 11:05:00,165.53,165.61,165.51,165.53,7008.0,127.4934,127.555,127.478,127.4934,7008.0
2018-06-01 11:10:00,165.5,165.58,165.46,165.58,5819.0,127.4703,127.5319,127.4395,127.5319,5819.0
2018-06-01 11:15:00,165.56,165.69,165.44,165.67,11640.0,127.5165,127.6167,127.4241,127.6013,11640.0
2018-06-01 11:20:00,165.66,165.84,165.66,165.75,13653.0,127.5936,127.7322,127.5936,127.6629,13653.0
2018-06-01 11:25:00,165.81,166.0,165.55,165.55,17070.0,127.7091,127.8554,127.5088,127.5088,17070.0
2018-06-01 11:30:00,165.57,165.99,165.57,165.97,10446.0,127.5242,127.8477,127.5242,127.8323,10446.0
2018-06-01 11:35:00,165.97,166.0,165.74,165.82,11260.0,127.8323,127.8554,127.6552,127.7168,11260.0
2018-06-01 11:40:00,165.84,166.0,165.83,165.98,8060.0,127.7322,127.8554,127.7245,127.84,8060.0
2018-06-01 11:45:00,165.99,166.1,165.85,165.95,13396.0,127.8477,127.9324,127.7399,127.8169,13396.0
2018-06-01 11:50:00,166.0,166.43,165.96,166.4,17669.0,127.8554,128.1866,127.8246,128.1635,17669.0
2018-06-01 11:55:00,166.41,166.65,166.4,166.56,21019.0,128.1712,128.3561,128.1635,128.2867,21019.0
2018-06-01 12:00:00,166.5,166.65,166.5,166.65,7243.0,128.2405,128.3561,128.2405,128.3561,7243.0
2018-06-01 12:05:00,166.68,166.73,166.59,166.66,13345.0,128.3792,128.4177,128.3099,128.3638,13345.0
2018-06-01 12:10:00,166.66,167.01,166.66,166.93,11073.0,128.3638,128.6333,128.3638,128.5717,11073.0
2018-06-01 12:15:00,166.87,167.0,166.8,166.8,6197.0,128.5255,128.6256,128.4716,128.4716,6197.0
2018-06-01 12:20:00,166.76,167.08,166.73,167.08,11149.0,128.4408,128.6873,128.4177,128.6873,11149.0
2018-06-01 12:25:00,167.02,167.28,167.01,167.07,28569.0,128.641,128.8413,128.6333,128.6796,28569.0
2018-06-01 12:30:00,167.07,167.07,166.85,167.0,15608.0,128.6796,128.6796,128.5101,128.6256,15608.0
2018-06-01 12:35:00,166.98,167.0,166.82,166.82,8454.0,128.6102,128.6256,128.487,128.487,8454.0
2018-06-01 12:40:00,166.85,166.92,166.66,166.92,8000.0,128.5101,128.564,128.3638,128.564,8000.0
2018-06-01 12:45:00,166.93,167.03,166.89,166.89,12843.0,128.5717,128.6487,128.5409,128.5409,12843.0
2018-06-01 12:50:00,166.89,166.89,166.66,166.79,7075.0,128.5409,128.5409,128.3638,128.4639,7075.0
2018-06-01 12:55:00,166.78,167.03,166.73,166.8,13459.0,128.4562,128.6487,128.4177,128.4716,13459.0
2018-06-01 13:00:00,166.83,166.95,166.79,166.91,4800.0,128.4947,128.5871,128.4639,128.5563,4800.0
2018-06-01 13:05:00,166.89,166.89,166.75,166.79,4000.0,128.5409,128.5409,128.4331,128.4639,4000.0
2018-06-01 13:10:00,166.79,166.9,166.77,166.9,3785.0,128.4639,128.5486,128.4485,128.5486,3785.0
2018-06-01 13:15:00,166.84,166.93,166.8,166.92,7057.0,128.5024,128.5717,128.4716,128.564,7057.0
2018-06-01 13:20:00,166.93,167.31,166.93,167.29,8650.0,128.5717,128.8644,128.5717,128.849,8650.0
2018-06-01 13:25:00,167.31,167.36,166.93,166.93,10003.0,128.8644,128.9029,128.5717,128.5717,10003.0
2018-06-01 13:30:00,166.91,167.01,166.89,166.92,6032.0,128.5563,128.6333,128.5409,128.564,6032.0
2018-06-01 13:35:00,166.95,167.08,166.87,166.95,9755.0,128.5871,128.6873,128.5255,128.5871,9755.0
2018-06-01 13:40:00,166.94,166.97,166.9,166.95,5522.0,128.5794,128.6025,128.5486,128.5871,5522.0
2018-06-01 13:45:00,166.96,167.09,166.94,167.06,5574.0,128.5948,128.695,128.5794,128.6719,5574.0
2018-06-01 13:50:00,167.07,167.12,167.06,167.09,4886.0,128.6796,128.7181,128.6719,128.695,4886.0
2018-06-01 13:55:00,167.08,167.15,167.01,167.07,10347.0,128.6873,128.7412,128.6333,128.6796,10347.0
2018-06-01 14:00:00,167.08,167.15,166.92,166.96,9000.0,128.6873,128.7412,128.564,128.5948,9000.0
2018-06-01 14:05:00,166.94,166.95,166.87,166.92,6927.0,128.5794,128.5871,128.5255,128.564,6927.0
2018-06-01 14:10:00,166.94,167.09,166.89,167.06,10940.0,128.5794,128.695,128.5409,128.6719,10940.0
2018-06-01 14:15:00,167.08,167.19,167.05,167.14,11081.0,128.6873,128.772,128.6641,128.7335,11081.0
2018-06-01 14:20:00,167.17,167.24,167.11,167.23,5933.0,128.7566,128.8105,128.7104,128.8028,5933.0
2018-06-01 14:25:00,167.19,167.32,167.11,167.32,14140.0,128.772,128.8721,128.7104,128.8721,14140.0
2018-06-01 14:30:00,167.33,167.36,167.15,167.19,8251.0,128.8798,128.9029,128.7412,128.772,8251.0
2018-06-01 14:35:00,167.15,167.15,167.0,167.11,11557.0,128.7412,128.7412,128.6256,128.7104,11557.0
2018-06-01 14:40:00,167.07,167.47,167.07,167.47,9363.0,128.6796,128.9876,128.6796,128.9876,9363.0
2018-06-01 14:45:00,167.5,167.54,167.34,167.34,6422.0,129.0107,129.0416,128.8875,128.8875,6422.0
2018-06-01 14:50:00,167.34,167.49,167.31,167.48,10628.0,128.8875,129.003,128.8644,128.9953,10628.0
2018-06-01 14:55:00,167.46,167.61,167.41,167.61,14399.0,128.9799,129.0955,128.9414,129.0955,14399.0
2018-06-01 15:00:00,167.62,167.67,167.49,167.59,13584.0,129.1032,129.1417,129.003,129.0801,13584.0
2018-06-01 15:05:00,167.6,167.66,167.58,167.6,17387.0,129.0878,129.134,129.0724,129.0878,17387.0
2018-06-01 15:10:00,167.58,167.61,167.46,167.59,15592.0,129.0724,129.0955,128.9799,129.0801,15592.0
2018-06-01 15:15:00,167.57,167.66,167.53,167.66,14603.0,129.0647,129.134,129.0339,129.134,14603.0
2018-06-01 15:20:00,167.65,167.69,167.52,167.56,22170.0,129.1263,129.1571,129.0261,129.057,22170.0
2018-06-01 15:25:00,167.58,167.8,167.58,167.72,14741.0,129.0724,129.2418,129.0724,129.1802,14741.0
2018-06-01 15:30:00,167.68,167.7,167.38,167.45,17779.0,129.1494,129.1648,128.9183,128.9722,17779.0
2018-06-01 15:35:00,167.48,167.48,167.18,167.3,20100.0,128.9953,128.9953,128.7643,128.8567,20100.0
2018-06-01 15:40:00,167.29,167.44,167.27,167.39,23320.0,128.849,128.9645,128.8336,128.926,23320.0
2018-06-01 15:45:00,167.37,167.41,167.27,167.37,43048.0,128.9106,128.9414,128.8336,128.9106,43048.0
2018-06-01 15:50:00,167.37,167.5,167.35,167.5,36793.0,128.9106,129.0107,128.8952,129.0107,36793.0
2018-06-01 15:55:00,167.48,167.53,167.3,167.48,100503.0,128.9953,129.0339,128.8567,128.9953,100503.0
2018-06-04 09:30:00,167.67,168.7,167.52,167.97,41038.0,129.1417,129.935,129.0261,129.3727,41038.0
2018-06-04 09:35:00,167.97,168.75,167.97,168.55,20856.0,129.3727,129.9735,129.3727,129.8195,20856.0
2018-06-04 09:40:00,168.55,168.86,168.22,168.49,19870.0,129.8195,130.0582,129.5653,129.7733,19870.0
2018-06-04 09:45:00,168.49,168.61,168.37,168.46,9922.0,129.7733,129.8657,129.6808,129.7502,9922.0
2018-06-04 09:50:00,168.38,168.92,168.35,168.88,32309.0,129.6885,130.1044,129.6654,130.0736,32309.0
2018-06-04 09:55:00,168.84,168.89,168.61,168.86,23085.0,130.0428,130.0813,129.8657,130.0582,23085.0
2018-06-04 10:00:00,168.88,168.92,168.27,168.52,46109.0,130.0736,130.1044,129.6038,129.7964,46109.0
2018-06-04 10:05:00,168.49,168.8,168.37,168.56,23916.0,129.7733,130.012,129.6808,129.8272,23916.0
2018-06-04 10:10:00,168.58,168.82,168.54,168.75,20713.0,129.8426,130.0274,129.8118,129.9735,20713.0
2018-06-04 10:15:00,168.78,169.17,168.78,168.96,24395.0,129.9966,130.297,129.9966,130.1353,24395.0
2018-06-04 10:20:00,168.93,168.98,168.69,168.89,15871.0,130.1122,130.1507,129.9273,130.0813,15871.0
2018-06-04 10:25:00,168.87,168.91,168.71,168.88,18682.0,130.0659,130.0967,129.9427,130.0736,18682.0
2018-06-04 10:30:00,168.89,169.3,168.75,169.3,33696.0,130.0813,130.3971,129.9735,130.3971,33696.0
2018-06-04 10:35:00,169.25,169.42,169.13,169.25,23946.0,130.3586,130.4896,130.2662,130.3586,23946.0
2018-06-04 10:40:00,169.24,169.43,169.07,169.39,16957.0,130.3509,130.4973,130.22,130.4664,16957.0
2018-06-04 10:45:00,169.41,169.46,169.13,169.3,32865.0,130.4819,130.5204,130.2662,130.3971,32865.0
2018-06-04 10:50:00,169.28,169.59,169.27,169.51,19779.0,130.3817,130.6205,130.374,130.5589,19779.0
2018-06-04 10:55:00,169.49,169.69,169.29,169.63,18707.0,130.5435,130.6975,130.3894,130.6513,18707.0
2018-06-04 11:00:00,169.68,170.0,169.61,169.89,34387.0,130.6898,130.9363,130.6359,130.8516,34387.0
2018-06-04 11:05:00,169.93,169.97,169.64,169.66,19585.0,130.8824,130.9132,130.659,130.6744,19585.0
2018-06-04 11:10:00,169.66,169.69,169.42,169.54,24053.0,130.6744,130.6975,130.4896,130.582,24053.0
2018-06-04 11:15:00,169.51,169.61,169.27,169.52,18486.0,130.5589,130.6359,130.374,130.5666,18486.0
2018-06-04 11:20:00,169.52,169.53,168.68,168.74,17530.0,130.5666,130.5743,129.9196,129.9658,17530.0
2018-06-04 11:25:00,168.71,169.07,168.64,169.04,11543.0,129.9427,130.22,129.8888,130.1969,11543.0
2018-06-04 11:30:00,169.1,169.23,169.0,169.14,13544.0,130.2431,130.3432,130.1661,130.2739,13544.0
2018-06-04 11:35:00,169.14,169.31,169.09,169.11,20116.0,130.2739,130.4048,130.2354,130.2508,20116.0
2018-06-04 11:40:00,169.18,169.39,169.1,169.39,12918.0,130.3047,130.4664,130.2431,130.4664,12918.0
2018-06-04 11:45:00,169.41,169.44,169.31,169.38,8183.0,130.4819,130.505,130.4048,130.4587,8183.0
2018-06-04 11:50:00,169.41,169.64,169.37,169.58,17074.0,130.4819,130.659,130.451,130.6128,17074.0
2018-06-04 11:55:00,169.58,169.67,169.41,169.57,10422.0,130.6128,130.6821,130.4819,130.6051,10422.0
2018-06-04 12:00:00,169.54,169.73,169.54,169.63,12757.0,130.582,130.7283,130.582,130.6513,12757.0
2018-06-04 12:05:00,169.62,169.69,169.44,169.69,15089.0,130.6436,130.6975,130.505,130.6975,15089.0
2018-06-04 12:10:00,169.66,169.85,169.65,169.73,11933.0,130.6744,130.8207,130.6667,130.7283,11933.0
2018-06-04 12:15:00,169.78,169.91,169.72,169.91,11003.0,130.7668,130.867,130.7206,130.867,11003.0
2018-06-04 12:20:00,169.91,169.98,169.7,169.7,16749.0,130.867,130.9209,130.7052,130.7052,16749.0
2018-06-04 12:25:00,169.72,169.75,169.62,169.75,13979.0,130.7206,130.7437,130.6436,130.7437,13979.0
2018-06-04 12:30:00,169.75,169.99,169.68,169.94,13379.0,130.7437,130.9286,130.6898,130.8901,13379.0
2018-06-04 12:35:00,169.9,169.9,169.66,169.71,12200.0,130.8593,130.8593,130.6744,130.7129,12200.0
2018-06-04 12:40:00,169.71,169.74,169.45,169.46,12702.0,130.7129,130.736,130.5127,130.5204,12702.0
2018-06-04 12:45:00,169.46,169.56,169.3,169.41,9344.0,130.5204,130.5974,130.3971,130.4819,9344.0
2018-06-04 12:50:00,169.46,169.53,169.32,169.35,9165.0,130.5204,130.5743,130.4125,130.4356,9165.0
2018-06-04 12:55:00,169.35,169.35,169.19,169.25,15376.0,130.4356,130.4356,130.3124,130.3586,15376.0
2018-06-04 13:00:00,169.25,169.54,169.24,169.49,11951.0,130.3586,130.582,130.3509,130.5435,11951.0
2018-06-04 13:05:00,169.5,169.8,169.48,169.68,13682.0,130.5512,130.7822,130.5358,130.6898,13682.0
2018-06-04 13:10:00,169.7,169.7,169.41,169.45,10689.0,130.7052,130.7052,130.4819,130.5127,10689.0
2018-06-04 13:15:00,169.45,169.45,169.14,169.17,14792.0,130.5127,130.5127,130.2739,130.297,14792.0
2018-06-04 13:20:00,169.15,169.33,169.11,169.21,10670.0,130.2816,130.4202,130.2508,130.3278,10670.0
2018-06-04 13:25:00,169.19,169.21,169.07,169.12,8639.0,130.3124,130.3278,130.22,130.2585,8639.0
2018-06-04 13:30:00,169.11,169.18,169.06,169.1,7438.0,130.2508,130.3047,130.2123,130.2431,7438.0
2018-06-04 13:35:00,169.1,169.18,169.07,169.18,6337.0,130.2431,130.3047,130.22,130.3047,6337.0
2018-06-04 13:40:00,169.16,169.48,169.16,169.42,8987.0,130.2893,130.5358,130.2893,130.4896,8987.0
2018-06-04 13:45:00,169.42,169.42,169.36,169.37,6216.0,130.4896,130.4896,130.4433,130.451,6216.0
2018-06-04 13:50:00,169.38,169.59,169.35,169.56,12092.0,130.4587,130.6205,130.4356,130.5974,12092.0
2018-06-04 13:55:00,169.59,169.64,169.52,169.64,11816.0,130.6205,130.659,130.5666,130.659,11816.0
2018-06-04 14:00:00,169.63,169.63,169.53,169.56,8024.0,130.6513,130.6513,130.5743,130.5974,8024.0
2018-06-04 14:05:00,169.56,169.94,169.56,169.94,14922.0,130.5974,130.8901,130.5974,130.8901,14922.0
2018-06-04 14:10:00,169.95,169.96,169.73,169.84,19239.0,130.8978,130.9055,130.7283,130.813,19239.0
2018-06-04 14:15:00,169.81,169.83,169.65,169.73,12150.0,130.7899,130.8053,130.6667,130.7283,12150.0
2018-06-04 14:20:00,169.7,169.92,169.7,169.91,12190.0,130.7052,130.8747,130.7052,130.867,12190.0
2018-06-04 14:25:00,169.91,170.17,169.84,169.87,24847.0,130.867,131.0672,130.813,130.8362,24847.0
2018-06-04 14:30:00,169.86,170.05,169.84,169.93,11235.0,130.8284,130.9748,130.813,130.8824,11235.0
2018-06-04 14:35:00,169.88,169.93,169.79,169.84,17327.0,130.8439,130.8824,130.7745,130.813,17327.0
2018-06-04 14:40:00,169.81,169.85,169.68,169.79,12245.0,130.7899,130.8207,130.6898,130.7745,12245.0
2018-06-04 14:45:00,169.79,169.96,169.77,169.96,11022.0,130.7745,130.9055,130.7591,130.9055,11022.0
2018-06-04 14:50:00,169.91,170.05,169.91,169.97,11883.0,130.867,130.9748,130.867,130.9132,11883.0
2018-06-04 14:55:00,170.02,170.26,169.94,170.17,19800.0,130.9517,131.1365,130.8901,131.0672,19800.0
2018-06-04 15:00:00,170.13,170.2,170.09,170.18,12749.0,131.0364,131.0903,131.0056,131.0749,12749.0
2018-06-04 15:05:00,170.15,170.19,170.09,170.1,10141.0,131.0518,131.0826,131.0056,131.0133,10141.0
2018-06-04 15:10:00,170.12,170.26,170.12,170.25,14328.0,131.0287,131.1365,131.0287,131.1288,14328.0
2018-06-04 15:15:00,170.25,170.3,170.11,170.13,17922.0,131.1288,131.1673,131.021,131.0364,17922.0
2018-06-04 15:20:00,170.13,170.25,170.04,170.21,14338.0,131.0364,131.1288,130.9671,131.098,14338.0
2018-06-04 15:25:00,170.21,170.25,170.06,170.07,14646.0,131.098,131.1288,130.9825,130.9902,14646.0
2018-06-04 15:30:00,170.05,170.06,169.78,169.95,21484.0,130.9748,130.9825,130.7668,130.8978,21484.0
2018-06-04 15:35:00,169.96,169.99,169.87,169.99,16186.0,130.9055,130.9286,130.8362,130.9286,16186.0
2018-06-04 15:40:00,170.02,170.03,169.95,169.99,25550.0,130.9517,130.9594,130.8978,130.9286,25550.0
2018-06-04 15:45:00,169.94,170.47,169.83,170.22,55363.0,130.8901,131.2983,130.8053,131.1057,55363.0
2018-06-04 15:50:00,170.25,170.41,170.21,170.25,37623.0,131.1288,131.2521,131.098,131.1288,37623.0
2018-06-04 15:55:00,170.23,170.48,170.23,170.28,99914.0,131.1134,131.306,131.1134,131.1519,99914.0
2018-06-05 09:30:00,169.08,170.38,169.08,169.34,68838.0,130.2277,131.229,130.2277,130.4279,68838.0
2018-06-05 09:35:00,169.5,170.01,169.32,169.9,34051.0,130.5512,130.944,130.4125,130.8593,34051.0
2018-06-05 09:40:00,169.84,170.35,169.8,170.29,20546.0,130.813,131.2059,130.7822,131.1596,20546.0
2018-06-05 09:45:00,170.34,170.79,170.11,170.28,77715.0,131.1982,131.5447,131.021,131.1519,77715.0
2018-06-05 09:50:00,170.28,170.65,170.02,170.21,30691.0,131.1519,131.4369,130.9517,131.098,30691.0
2018-06-05 09:55:00,170.24,170.39,170.1,170.16,16274.0,131.1211,131.2367,131.0133,131.0595,16274.0
2018-06-05 10:00:00,170.08,170.08,169.39,169.6,47469.0,130.9979,130.9979,130.4664,130.6282,47469.0
2018-06-05 10:05:00,169.56,169.76,169.26,169.33,30851.0,130.5974,130.7514,130.3663,130.4202,30851.0
2018-06-05 10:10:00,169.3,169.47,169.25,169.33,29609.0,130.3971,130.5281,130.3586,130.4202,29609.0
2018-06-05 10:15:00,169.34,169.9,169.34,169.88,54748.0,130.4279,130.8593,130.4279,130.8439,54748.0
2018-06-05 10:20:00,169.88,169.88,169.36,169.51,39695.0,130.8439,130.8439,130.4433,130.5589,39695.0
2018-06-05 10:25:00,169.51,169.84,169.5,169.79,25913.0,130.5589,130.813,130.5512,130.7745,25913.0
2018-06-05 10:30:00,169.78,170.1,169.48,169.56,24759.0,130.7668,131.0133,130.5358,130.5974,24759.0
2018-06-05 10:35:00,169.57,169.92,169.4,169.92,25041.0,130.6051,130.8747,130.4742,130.8747,25041.0
2018-06-05 10:40:00,170.0,170.09,169.71,169.78,9092.0,130.9363,131.0056,130.7129,130.7668,9092.0
2018-06-05 10:45:00,169.8,170.3,169.71,170.29,20303.0,130.7822,131.1673,130.7129,131.1596,20303.0
2018-06-05 10:50:00,170.3,170.3,169.97,170.05,12125.0,131.1673,131.1673,130.9132,130.9748,12125.0
2018-06-05 10:55:00,170.0,170.02,169.76,169.79,9783.0,130.9363,130.9517,130.7514,130.7745,9783.0
2018-06-05 11:00:00,169.79,169.95,169.7,169.87,10693.0,130.7745,130.8978,130.7052,130.8362,10693.0
2018-06-05 11:05:00,169.79,170.0,169.73,169.94,14911.0,130.7745,130.9363,130.7283,130.8901,14911.0
2018-06-05 11:10:00,169.85,169.87,169.65,169.77,19477.0,130.8207,130.8362,130.6667,130.7591,19477.0
2018-06-05 11:15:00,169.82,169.94,169.8,169.94,8895.0,130.7976,130.8901,130.7822,130.8901,8895.0
2018-06-05 11:20:00,169.9,169.91,169.72,169.85,22580.0,130.8593,130.867,130.7206,130.8207,22580.0
2018-06-05 11:25:00,169.82,169.82,169.57,169.66,12239.0,130.7976,130.7976,130.6051,130.6744,12239.0
2018-06-05 11:30:00,169.63,169.69,169.44,169.65,16026.0,130.6513,130.6975,130.505,130.6667,16026.0
2018-06-05 11:35:00,169.58,169.71,169.48,169.54,17487.0,130.6128,130.7129,130.5358,130.582,17487.0
2018-06-05 11:40:00,169.49,169.6,169.42,169.49,22575.0,130.5435,130.6282,130.4896,130.5435,22575.0
2018-06-05 11:45:00,169.52,169.8,169.47,169.78,27128.0,130.5666,130.7822,130.5281,130.7668,27128.0
2018-06-05 11:50:00,169.75,169.83,169.65,169.82,54978.0,130.7437,130.8053,130.6667,130.7976,54978.0
2018-06-05 11:55:00,169.83,169.98,169.77,169.84,5550.0,130.8053,130.9209,130.7591,130.813,5550.0
2018-06-05 12:00:00,169.81,169.86,169.64,169.64,8701.0,130.7899,130.8284,130.659,130.659,8701.0
2018-06-05 12:05:00,169.64,169.9,169.64,169.9,8323.0,130.659,130.8593,130.659,130.8593,8323.0
2018-06-05 12:10:00,169.85,170.0,169.78,169.94,16591.0,130.8207,130.9363,130.7668,130.8901,16591.0
2018-06-05 12:15:00,169.91,170.1,169.88,170.1,8617.0,130.867,131.0133,130.8439,131.0133,8617.0
2018-06-05 12:20:00,170.1,170.12,169.69,169.69,8150.0,131.0133,131.0287,130.6975,130.6975,8150.0
2018-06-05 12:25:00,169.71,169.82,169.57,169.68,8690.0,130.7129,130.7976,130.6051,130.6898,8690.0
2018-06-05 12:30:00,169.64,169.64,169.53,169.62,3381.0,130.659,130.659,130.5743,130.6436,3381.0
2018-06-05 12:35:00,169.62,169.84,169.59,169.84,10371.0,130.6436,130.813,130.6205,130.813,10371.0
2018-06-05 12:40:00,169.85,169.91,169.67,169.67,10015.0,130.8207,130.867,130.6821,130.6821,10015.0
2018-06-05 12:45:00,169.72,169.78,169.63,169.78,27973.0,130.7206,130.7668,130.6513,130.7668,27973.0
2018-06-05 12:50:00,169.77,169.8,169.6,169.79,34540.0,130.7591,130.7822,130.6282,130.7745,34540.0
2018-06-05 12:55:00,169.8,170.04,169.76,169.89,9029.0,130.7822,130.9671,130.7514,130.8516,9029.0
2018-06-05 13:00:00,169.88,169.94,169.87,169.87,5600.0,130.8439,130.8901,130.8362,130.8362,5600.0
2018-06-05 13:05:00,169.86,170.04,169.83,170.03,6406.0,130.8284,130.9671,130.8053,130.9594,6406.0
2018-06-05 13:10:00,170.06,170.16,170.06,170.11,6700.0,130.9825,131.0595,130.9825,131.021,6700.0
2018-06-05 13:15:00,170.13,170.16,170.08,170.11,10553.0,131.0364,131.0595,130.9979,131.021,10553.0
2018-06-05 13:20:00,170.11,170.22,170.09,170.1,6028.0,131.021,131.1057,131.0056,131.0133,6028.0
2018-06-05 13:25:00,170.13,170.17,169.86,169.9,7539.0,131.0364,131.0672,130.8284,130.8593,7539.0
2018-06-05 13:30:00,169.87,169.98,169.86,169.96,6589.0,130.8362,130.9209,130.8284,130.9055,6589.0
2018-06-05 13:35:00,169.97,170.12,169.93,170.12,17479.0,130.9132,131.0287,130.8824,131.0287,17479.0
2018-06-05 13:40:00,170.09,170.09,169.89,169.89,11936.0,131.0056,131.0056,130.8516,130.8516,11936.0
2018-06-05 13:45:00,169.88,170.05,169.81,170.02,11916.0,130.8439,130.9748,130.7899,130.9517,11916.0
2018-06-05 13:50:00,170.02,170.1,169.94,169.94,19479.0,130.9517,131.0133,130.8901,130.8901,19479.0
2018-06-05 13:55:00,169.96,170.13,169.96,170.1,7920.0,130.9055,131.0364,130.9055,131.0133,7920.0
2018-06-05 14:00:00,170.12,170.17,170.02,170.13,10885.0,131.0287,131.0672,130.9517,131.0364,10885.0
2018-06-05 14:05:00,170.17,170.3,170.12,170.3,10102.0,131.0672,131.1673,131.0287,131.1673,10102.0
2018-06-05 14:10:00,170.32,170.43,170.22,170.27,8371.0,131.1827,131.2675,131.1057,131.1442,8371.0
2018-06-05 14:15:00,170.25,170.4,170.25,170.28,7700.0,131.1288,131.2444,131.1288,131.1519,7700.0
2018-06-05 14:20:00,170.27,170.27,170.07,170.11,7707.0,131.1442,131.1442,130.9902,131.021,7707.0
2018-06-05 14:25:00,170.11,170.29,170.08,170.24,6801.0,131.021,131.1596,130.9979,131.1211,6801.0
2018-06-05 14:30:00,170.26,170.26,170.12,170.15,5060.0,131.1365,131.1365,131.0287,131.0518,5060.0
2018-06-05 14:35:00,170.15,170.19,170.0,170.0,6824.0,131.0518,131.0826,130.9363,130.9363,6824.0
2018-06-05 14:40:00,170.01,170.18,170.0,170.18,9368.0,130.944,131.0749,130.9363,131.0749,9368.0
2018-06-05 14:45:00,170.17,170.37,170.16,170.32,10050.0,131.0672,131.2213,131.0595,131.1827,10050.0
2018-06-05 14:50:00,170.33,170.58,170.33,170.54,11413.0,131.1904,131.383,131.1904,131.3522,11413.0
2018-06-05 14:55:00,170.55,170.56,170.43,170.44,8999.0,131.3599,131.3676,131.2675,131.2752,8999.0
2018-06-05 15:00:00,170.44,170.46,170.27,170.42,10259.0,131.2752,131.2906,131.1442,131.2598,10259.0
2018-06-05 15:05:00,170.44,170.61,170.42,170.57,4735.0,131.2752,131.4061,131.2598,131.3753,4735.0
2018-06-05 15:10:00,170.56,170.57,170.35,170.4,13533.0,131.3676,131.3753,131.2059,131.2444,13533.0
2018-06-05 15:15:00,170.38,170.38,170.12,170.13,15498.0,131.229,131.229,131.0287,131.0364,15498.0
2018-06-05 15:20:00,170.16,170.19,170.09,170.09,10410.0,131.0595,131.0826,131.0056,131.0056,10410.0
2018-06-05 15:25:00,170.06,170.27,170.06,170.2,14691.0,130.9825,131.1442,130.9825,131.0903,14691.0
2018-06-05 15:30:00,170.17,170.17,170.03,170.14,14621.0,131.0672,131.0672,130.9594,131.0441,14621.0
2018-06-05 15:35:00,170.16,170.49,170.16,170.49,21304.0,131.0595,131.3137,131.0595,131.3137,21304.0
2018-06-05 15:40:00,170.45,170.49,170.41,170.44,25663.0,131.2829,131.3137,131.2521,131.2752,25663.0
2018-06-05 15:45:00,170.44,170.57,170.44,170.55,21978.0,131.2752,131.3753,131.2752,131.3599,21978.0
2018-06-05 15:50:00,170.54,170.55,170.25,170.54,70536.0,131.3522,131.3599,131.1288,131.3522,70536.0
2018-06-05 15:55:00,170.52,170.56,170.39,170.4,162665.0,131.3368,131.3676,131.2367,131.2444,162665.0
2018-06-06 09:30:00,171.21,172.08,170.72,172.06,46556.0,131.8682,132.5383,131.4908,132.5229,46556.0
2018-06-06 09:35:00,172.08,172.4,171.72,172.19,18247.0,132.5383,132.7848,132.261,132.623,18247.0
2018-06-06 09:40:00,172.11,172.21,171.77,172.2,16003.0,132.5614,132.6385,132.2996,132.6307,16003.0
2018-06-06 09:45:00,172.07,172.13,171.56,172.06,32449.0,132.5306,132.5768,132.1378,132.5229,32449.0
2018-06-06 09:50:00,172.06,172.06,171.72,171.9,24489.0,132.5229,132.5229,132.261,132.3997,24489.0
2018-06-06 09:55:00,171.92,171.94,171.46,171.64,21150.0,132.4151,132.4305,132.0608,132.1994,21150.0
2018-06-06 10:00:00,171.66,171.99,171.66,171.73,15086.0,132.2148,132.469,132.2148,132.2687,15086.0
2018-06-06 10:05:00,171.74,172.02,171.74,171.97,28488.0,132.2765,132.4921,132.2765,132.4536,28488.0
2018-06-06 10:10:00,171.97,172.18,171.86,171.86,19857.0,132.4536,132.6153,132.3689,132.3689,19857.0
2018-06-06 10:15:00,171.87,172.0,171.81,171.9,26075.0,132.3766,132.4767,132.3304,132.3997,26075.0
2018-06-06 10:20:00,171.92,172.24,171.87,172.15,38272.0,132.4151,132.6616,132.3766,132.5922,38272.0
2018-06-06 10:25:00,172.2,172.31,172.15,172.3,15211.0,132.6307,132.7155,132.5922,132.7078,15211.0
2018-06-06 10:30:00,172.28,172.57,171.85,171.85,27582.0,132.6924,132.9157,132.3612,132.3612,27582.0
2018-06-06 10:35:00,171.88,172.1,171.84,172.01,33990.0,132.3843,132.5537,132.3535,132.4844,33990.0
2018-06-06 10:40:00,172.07,172.22,172.06,172.13,7596.0,132.5306,132.6462,132.5229,132.5768,7596.0
2018-06-06 10:45:00,172.1,172.35,172.02,172.26,14969.0,132.5537,132.7463,132.4921,132.677,14969.0
2018-06-06 10:50:00,172.26,172.42,172.23,172.25,12714.0,132.677,132.8002,132.6539,132.6693,12714.0
2018-06-06 10:55:00,172.23,172.49,172.22,172.49,9570.0,132.6539,132.8541,132.6462,132.8541,9570.0
2018-06-06 11:00:00,172.51,172.7,172.51,172.69,14743.0,132.8695,133.0159,132.8695,133.0082,14743.0
2018-06-06 11:05:00,172.7,172.92,172.67,172.78,26111.0,133.0159,133.1853,132.9927,133.0775,26111.0
2018-06-06 11:10:00,172.78,172.96,172.72,172.96,15319.0,133.0775,133.2161,133.0313,133.2161,15319.0
2018-06-06 11:15:00,172.95,173.12,172.77,173.02,20407.0,133.2084,133.3393,133.0698,133.2623,20407.0
2018-06-06 11:20:00,173.02,173.06,172.88,173.01,25396.0,133.2623,133.2931,133.1545,133.2546,25396.0
2018-06-06 11:25:00,173.04,173.21,172.62,172.7,20695.0,133.2777,133.4087,132.9542,133.0159,20695.0
2018-06-06 11:30:00,172.73,173.0,172.64,173.0,8671.0,133.039,133.2469,132.9696,133.2469,8671.0
2018-06-06 11:35:00,173.03,173.04,172.92,172.93,22750.0,133.27,133.2777,133.1853,133.193,22750.0
2018-06-06 11:40:00,172.92,173.0,172.87,173.0,7105.0,133.1853,133.2469,133.1468,133.2469,7105.0
2018-06-06 11:45:00,173.0,173.13,173.0,173.08,9697.0,133.2469,133.347,133.2469,133.3085,9697.0
2018-06-06 11:50:00,173.11,173.14,172.98,173.08,13091.0,133.3316,133.3547,133.2315,133.3085,13091.0
2018-06-06 11:55:00,173.08,173.28,173.03,173.21,27354.0,133.3085,133.4626,133.27,133.4087,27354.0
2018-06-06 12:00:00,173.21,173.46,173.14,173.42,20035.0,133.4087,133.6012,133.3547,133.5704,20035.0
2018-06-06 12:05:00,173.41,173.45,173.35,173.41,12419.0,133.5627,133.5935,133.5165,133.5627,12419.0
2018-06-06 12:10:00,173.4,173.55,173.39,173.54,11506.0,133.555,133.6705,133.5473,133.6628,11506.0
2018-06-06 12:15:00,173.55,173.64,173.5,173.64,16142.0,133.6705,133.7399,133.632,133.7399,16142.0
2018-06-06 12:20:00,173.64,173.7,173.56,173.56,18593.0,133.7399,133.7861,133.6782,133.6782,18593.0
2018-06-06 12:25:00,173.56,173.56,173.34,173.41,9913.0,133.6782,133.6782,133.5088,133.5627,9913.0
2018-06-06 12:30:00,173.38,173.41,173.15,173.28,21180.0,133.5396,133.5627,133.3625,133.4626,21180.0
2018-06-06 12:35:00,173.3,173.46,173.29,173.46,8126.0,133.478,133.6012,133.4703,133.6012,8126.0
2018-06-06 12:40:00,173.46,173.66,173.44,173.61,12464.0,133.6012,133.7553,133.5858,133.7167,12464.0
2018-06-06 12:45:00,173.64,173.67,173.53,173.62,16869.0,133.7399,133.763,133.6551,133.7245,16869.0
2018-06-06 12:50:00,173.61,173.81,173.61,173.81,9761.0,133.7167,133.8708,133.7167,133.8708,9761.0
2018-06-06 12:55:00,173.82,173.84,173.38,173.39,19533.0,133.8785,133.8939,133.5396,133.5473,19533.0
2018-06-06 13:00:00,173.41,173.55,173.39,173.51,15066.0,133.5627,133.6705,133.5473,133.6397,15066.0
2018-06-06 13:05:00,173.53,173.61,173.5,173.61,8010.0,133.6551,133.7167,133.632,133.7167,8010.0
2018-06-06 13:10:00,173.58,173.65,173.52,173.65,10477.0,133.6936,133.7476,133.6474,133.7476,10477.0
2018-06-06 13:15:00,173.65,173.83,173.64,173.67,15834.0,133.7476,133.8862,133.7399,133.763,15834.0
2018-06-06 13:20:00,173.7,173.85,173.62,173.85,9954.0,133.7861,133.9016,133.7245,133.9016,9954.0
2018-06-06 13:25:00,173.82,173.84,173.72,173.75,12193.0,133.8785,133.8939,133.8015,133.8246,12193.0
2018-06-06 13:30:00,173.75,173.79,173.61,173.65,12459.0,133.8246,133.8554,133.7167,133.7476,12459.0
2018-06-06 13:35:00,173.61,173.77,173.61,173.7,13538.0,133.7167,133.84,133.7167,133.7861,13538.0
2018-06-06 13:40:00,173.7,173.94,173.7,173.86,14556.0,133.7861,133.9709,133.7861,133.9093,14556.0
2018-06-06 13:45:00,173.85,173.91,173.79,173.91,7631.0,133.9016,133.9478,133.8554,133.9478,7631.0
2018-06-06 13:50:00,173.92,174.01,173.9,173.94,20364.0,133.9555,134.0248,133.9401,133.9709,20364.0
2018-06-06 13:55:00,173.95,174.18,173.95,174.15,10563.0,133.9786,134.1558,133.9786,134.1327,10563.0
2018-06-06 14:00:00,174.12,174.28,174.07,174.1,18377.0,134.1096,134.2328,134.071,134.0942,18377.0
2018-06-06 14:05:00,174.09,174.1,173.94,173.96,12543.0,134.0865,134.0942,133.9709,133.9863,12543.0
2018-06-06 14:10:00,173.99,173.99,173.78,173.78,9610.0,134.0094,134.0094,133.8477,133.8477,9610.0
2018-06-06 14:15:00,173.8,174.01,173.77,173.96,13934.0,133.8631,134.0248,133.84,133.9863,13934.0
2018-06-06 14:20:00,173.98,174.02,173.95,173.97,10237.0,134.0017,134.0325,133.9786,133.994,10237.0
2018-06-06 14:25:00,173.97,174.05,173.83,173.94,16677.0,133.994,134.0556,133.8862,133.9709,16677.0
2018-06-06 14:30:00,173.89,173.98,173.82,173.95,8643.0,133.9324,134.0017,133.8785,133.9786,8643.0
2018-06-06 14:35:00,173.92,173.98,173.88,173.94,14155.0,133.9555,134.0017,133.9247,133.9709,14155.0
2018-06-06 14:40:00,173.96,174.26,173.95,174.21,12381.0,133.9863,134.2174,133.9786,134.1789,12381.0
2018-06-06 14:45:00,174.24,174.36,174.18,174.23,15197.0,134.202,134.2944,134.1558,134.1943,15197.0
2018-06-06 14:50:00,174.24,174.29,174.15,174.27,13197.0,134.202,134.2405,134.1327,134.2251,13197.0
2018-06-06 14:55:00,174.25,174.36,174.22,174.33,15635.0,134.2097,134.2944,134.1866,134.2713,15635.0
2018-06-06 15:00:00,174.33,174.33,174.1,174.12,18680.0,134.2713,134.2713,134.0942,134.1096,18680.0
2018-06-06 15:05:00,174.11,174.12,173.79,173.79,19073.0,134.1019,134.1096,133.8554,133.8554,19073.0
2018-06-06 15:10:00,173.78,174.02,173.77,173.78,22716.0,133.8477,134.0325,133.84,133.8477,22716.0
2018-06-06 15:15:00,173.76,173.84,173.72,173.81,18562.0,133.8323,133.8939,133.8015,133.8708,18562.0
2018-06-06 15:20:00,173.82,173.83,173.55,173.55,33444.0,133.8785,133.8862,133.6705,133.6705,33444.0
2018-06-06 15:25:00,173.53,173.66,173.49,173.57,36715.0,133.6551,133.7553,133.6243,133.6859,36715.0
2018-06-06 15:30:00,173.57,173.63,173.15,173.17,77644.0,133.6859,133.7322,133.3625,133.3779,77644.0
2018-06-06 15:35:00,173.18,173.35,173.16,173.28,23968.0,133.3856,133.5165,133.3702,133.4626,23968.0
2018-06-06 15:40:00,173.29,173.36,173.22,173.26,21186.0,133.4703,133.5242,133.4164,133.4472,21186.0
2018-06-06 15:45:00,173.22,173.28,173.13,173.27,54953.0,133.4164,133.4626,133.347,133.4549,54953.0
2018-06-06 15:50:00,173.28,173.4,173.14,173.35,34991.0,133.4626,133.555,133.3547,133.5165,34991.0
2018-06-06 15:55:00,173.35,173.62,173.35,173.54,92346.0,133.5165,133.7245,133.5165,133.6628,92346.0
2018-06-07 09:30:00,173.49,173.76,172.2,172.31,79769.0,134.169,134.3778,133.1713,133.2564,79769.0
2018-06-07 09:35:00,172.34,172.91,172.0,172.08,87380.0,133.2796,133.7204,133.0167,133.0785,87380.0
2018-06-07 09:40:00,172.0,172.4,171.73,172.0,29035.0,133.0167,133.326,132.8079,133.0167,29035.0
2018-06-07 09:45:00,172.03,172.19,171.81,172.01,35358.0,133.0399,133.1636,132.8697,133.0244,35358.0
2018-06-07 09:50:00,172.01,172.11,171.39,171.44,31209.0,133.0244,133.1017,132.5449,132.5836,31209.0
2018-06-07 09:55:00,171.5,171.66,171.32,171.57,27028.0,132.63,132.7537,132.4908,132.6841,27028.0
2018-06-07 10:00:00,171.5,172.32,171.48,172.26,25639.0,132.63,133.2641,132.6145,133.2177,25639.0
2018-06-07 10:05:00,172.29,172.41,172.05,172.1,29057.0,133.2409,133.3337,133.0553,133.094,29057.0
2018-06-07 10:10:00,172.07,172.22,171.99,172.07,16351.0,133.0708,133.1868,133.0089,133.0708,16351.0
2018-06-07 10:15:00,172.04,172.04,171.84,171.84,6608.0,133.0476,133.0476,132.8929,132.8929,6608.0
2018-06-07 10:20:00,171.92,172.05,171.63,171.76,18717.0,132.9548,133.0553,132.7305,132.8311,18717.0
2018-06-07 10:25:00,171.74,171.9,171.64,171.71,8575.0,132.8156,132.9393,132.7383,132.7924,8575.0
2018-06-07 10:30:00,171.68,171.72,171.25,171.25,14623.0,132.7692,132.8001,132.4367,132.4367,14623.0
2018-06-07 10:35:00,171.21,171.5,171.06,171.09,35859.0,132.4057,132.63,132.2897,132.3129,35859.0
2018-06-07 10:40:00,171.07,171.11,170.86,171.08,12171.0,132.2975,132.3284,132.135,132.3052,12171.0
2018-06-07 10:45:00,171.08,171.24,170.84,171.18,11343.0,132.3052,132.4289,132.1196,132.3825,11343.0
2018-06-07 10:50:00,171.09,171.14,170.88,170.96,10036.0,132.3129,132.3516,132.1505,132.2124,10036.0
2018-06-07 10:55:00,170.99,171.06,170.86,170.87,9786.0,132.2356,132.2897,132.135,132.1428,9786.0
2018-06-07 11:00:00,170.88,171.1,170.8,170.96,9806.0,132.1505,132.3207,132.0886,132.2124,9806.0
2018-06-07 11:05:00,171.05,171.17,170.93,171.12,11452.0,132.282,132.3748,132.1892,132.3361,11452.0
2018-06-07 11:10:00,171.16,171.83,171.14,171.61,22807.0,132.3671,132.8852,132.3516,132.7151,22807.0
2018-06-07 11:15:00,171.6,171.71,171.52,171.68,5700.0,132.7073,132.7924,132.6455,132.7692,5700.0
2018-06-07 11:20:00,171.68,171.71,171.42,171.48,8509.0,132.7692,132.7924,132.5681,132.6145,8509.0
2018-06-07 11:25:00,171.47,171.65,171.23,171.65,20226.0,132.6068,132.746,132.4212,132.746,20226.0
2018-06-07 11:30:00,171.68,171.88,171.64,171.87,8370.0,132.7692,132.9239,132.7383,132.9161,8370.0
2018-06-07 11:35:00,171.85,171.85,171.65,171.75,5445.0,132.9007,132.9007,132.746,132.8233,5445.0
2018-06-07 11:40:00,171.76,171.9,171.76,171.89,5562.0,132.8311,132.9393,132.8311,132.9316,5562.0
2018-06-07 11:45:00,171.9,172.03,171.69,171.69,8210.0,132.9393,133.0399,132.7769,132.7769,8210.0
2018-06-07 11:50:00,171.69,171.78,171.57,171.69,6896.0,132.7769,132.8465,132.6841,132.7769,6896.0
2018-06-07 11:55:00,171.65,171.79,171.55,171.72,11872.0,132.746,132.8543,132.6687,132.8001,11872.0
2018-06-07 12:00:00,171.73,171.83,171.63,171.72,5881.0,132.8079,132.8852,132.7305,132.8001,5881.0
2018-06-07 12:05:00,171.73,171.77,171.61,171.77,4991.0,132.8079,132.8388,132.7151,132.8388,4991.0
2018-06-07 12:10:00,171.81,171.86,171.73,171.73,3370.0,132.8697,132.9084,132.8079,132.8079,3370.0
2018-06-07 12:15:00,171.7,171.7,171.63,171.7,7212.0,132.7847,132.7847,132.7305,132.7847,7212.0
2018-06-07 12:20:00,171.66,171.68,171.62,171.68,3744.0,132.7537,132.7692,132.7228,132.7692,3744.0
2018-06-07 12:25:00,171.68,171.88,171.68,171.74,11702.0,132.7692,132.9239,132.7692,132.8156,11702.0
2018-06-07 12:30:00,171.69,171.76,171.61,171.62,5790.0,132.7769,132.8311,132.7151,132.7228,5790.0
2018-06-07 12:35:00,171.67,171.82,171.62,171.82,5400.0,132.7615,132.8775,132.7228,132.8775,5400.0
2018-06-07 12:40:00,171.82,171.82,171.55,171.55,8366.0,132.8775,132.8775,132.6687,132.6687,8366.0
2018-06-07 12:45:00,171.61,171.71,171.43,171.45,5612.0,132.7151,132.7924,132.5759,132.5913,5612.0
2018-06-07 12:50:00,171.4,171.48,171.38,171.4,5059.0,132.5527,132.6145,132.5372,132.5527,5059.0
2018-06-07 12:55:00,171.43,171.57,171.37,171.55,5587.0,132.5759,132.6841,132.5295,132.6687,5587.0
2018-06-07 13:00:00,171.5,171.55,171.4,171.5,5312.0,132.63,132.6687,132.5527,132.63,5312.0
2018-06-07 13:05:00,171.48,171.53,171.38,171.38,3682.0,132.6145,132.6532,132.5372,132.5372,3682.0
2018-06-07 13:10:00,171.37,171.54,171.33,171.41,8964.0,132.5295,132.6609,132.4985,132.5604,8964.0
2018-06-07 13:15:00,171.4,171.47,171.33,171.44,6080.0,132.5527,132.6068,132.4985,132.5836,6080.0
2018-06-07 13:20:00,171.47,171.57,171.41,171.56,3213.0,132.6068,132.6841,132.5604,132.6764,3213.0
2018-06-07 13:25:00,171.51,171.59,171.34,171.36,3867.0,132.6377,132.6996,132.5063,132.5217,3867.0
2018-06-07 13:30:00,171.37,171.51,171.37,171.46,6053.0,132.5295,132.6377,132.5295,132.5991,6053.0
2018-06-07 13:35:00,171.45,171.45,170.81,171.0,10509.0,132.5913,132.5913,132.0964,132.2433,10509.0
2018-06-07 13:40:00,171.0,171.38,170.97,171.3,5701.0,132.2433,132.5372,132.2201,132.4753,5701.0
2018-06-07 13:45:00,171.27,171.68,171.26,171.68,6971.0,132.4521,132.7692,132.4444,132.7692,6971.0
2018-06-07 13:50:00,171.64,171.65,171.36,171.43,9020.0,132.7383,132.746,132.5217,132.5759,9020.0
2018-06-07 13:55:00,171.44,171.53,171.35,171.5,8800.0,132.5836,132.6532,132.514,132.63,8800.0
2018-06-07 14:00:00,171.49,171.88,171.46,171.85,12158.0,132.6223,132.9239,132.5991,132.9007,12158.0
2018-06-07 14:05:00,171.86,171.96,171.83,171.96,10098.0,132.9084,132.9857,132.8852,132.9857,10098.0
2018-06-07 14:10:00,171.99,172.28,171.94,172.21,13947.0,133.0089,133.2332,132.9703,133.1791,13947.0
2018-06-07 14:15:00,172.13,172.3,172.13,172.29,17273.0,133.1172,133.2487,133.1172,133.2409,17273.0
2018-06-07 14:20:00,172.26,172.3,172.17,172.28,14619.0,133.2177,133.2487,133.1481,133.2332,14619.0
2018-06-07 14:25:00,172.25,172.27,172.12,172.26,18748.0,133.21,133.2255,133.1095,133.2177,18748.0
2018-06-07 14:30:00,172.2,172.2,172.0,172.07,7131.0,133.1713,133.1713,133.0167,133.0708,7131.0
2018-06-07 14:35:00,172.1,172.19,172.08,172.19,4969.0,133.094,133.1636,133.0785,133.1636,4969.0
2018-06-07 14:40:00,172.15,172.18,172.08,172.13,7342.0,133.1327,133.1559,133.0785,133.1172,7342.0
2018-06-07 14:45:00,172.14,172.44,172.14,172.44,12570.0,133.1249,133.3569,133.1249,133.3569,12570.0
2018-06-07 14:50:00,172.45,172.52,172.44,172.46,11040.0,133.3647,133.4188,133.3569,133.3724,11040.0
2018-06-07 14:55:00,172.47,172.53,172.29,172.46,34622.0,133.3801,133.4265,133.2409,133.3724,34622.0
2018-06-07 15:00:00,172.47,172.61,172.33,172.37,9887.0,133.3801,133.4884,133.2719,133.3028,9887.0
2018-06-07 15:05:00,172.4,172.43,172.05,172.05,9617.0,133.326,133.3492,133.0553,133.0553,9617.0
2018-06-07 15:10:00,172.09,172.14,171.98,172.03,5969.0,133.0863,133.1249,133.0012,133.0399,5969.0
2018-06-07 15:15:00,172.02,172.11,172.02,172.07,5826.0,133.0321,133.1017,133.0321,133.0708,5826.0
2018-06-07 15:20:00,172.08,172.22,172.06,172.15,8900.0,133.0785,133.1868,133.0631,133.1327,8900.0
2018-06-07 15:25:00,172.14,172.26,172.12,172.13,9753.0,133.1249,133.2177,133.1095,133.1172,9753.0
2018-06-07 15:30:00,172.13,172.15,172.0,172.13,10796.0,133.1172,133.1327,133.0167,133.1172,10796.0
2018-06-07 15:35:00,172.12,172.34,172.12,172.26,11389.0,133.1095,133.2796,133.1095,133.2177,11389.0
2018-06-07 15:40:00,172.25,172.33,172.15,172.15,10892.0,133.21,133.2719,133.1327,133.1327,10892.0
2018-06-07 15:45:00,172.15,172.28,171.99,172.04,22175.0,133.1327,133.2332,133.0089,133.0476,22175.0
2018-06-07 15:50:00,172.03,172.09,171.82,171.99,38962.0,133.0399,133.0863,132.8775,133.0089,38962.0
2018-06-07 15:55:00,171.99,172.02,171.73,171.73,117102.0,133.0089,133.0321,132.8079,132.8079,117102.0
2018-06-08 09:30:00,171.27,171.69,170.66,170.97,32275.0,132.4521,132.7769,131.9804,132.2201,32275.0
2018-06-08 09:35:00,170.99,171.41,170.84,170.84,14587.0,132.2356,132.5604,132.1196,132.1196,14587.0
2018-06-08 09:40:00,170.83,171.14,170.83,170.9,27111.0,132.1118,132.3516,132.1118,132.166,27111.0
2018-06-08 09:45:00,170.96,171.0,170.81,171.0,19993.0,132.2124,132.2433,132.0964,132.2433,19993.0
2018-06-08 09:50:00,171.0,171.0,170.73,170.91,14006.0,132.2433,132.2433,132.0345,132.1737,14006.0
2018-06-08 09:55:00,170.98,171.32,170.66,171.02,25985.0,132.2279,132.4908,131.9804,132.2588,25985.0
2018-06-08 10:00:00,171.03,171.18,170.5,170.65,27927.0,132.2665,132.3825,131.8566,131.9726,27927.0
2018-06-08 10:05:00,170.7,170.99,170.7,170.78,22847.0,132.0113,132.2356,132.0113,132.0732,22847.0
2018-06-08 10:10:00,170.8,171.09,170.77,170.77,8774.0,132.0886,132.3129,132.0654,132.0654,8774.0
2018-06-08 10:15:00,170.81,170.87,170.72,170.76,4700.0,132.0964,132.1428,132.0268,132.0577,4700.0
2018-06-08 10:20:00,170.83,171.04,170.83,170.94,12261.0,132.1118,132.2743,132.1118,132.1969,12261.0
2018-06-08 10:25:00,170.94,170.96,170.8,170.87,6076.0,132.1969,132.2124,132.0886,132.1428,6076.0
2018-06-08 10:30:00,170.85,170.92,170.72,170.72,8556.0,132.1273,132.1815,132.0268,132.0268,8556.0
2018-06-08 10:35:00,170.75,170.88,170.69,170.72,10400.0,132.05,132.1505,132.0036,132.0268,10400.0
2018-06-08 10:40:00,170.72,170.8,170.31,170.31,14242.0,132.0268,132.0886,131.7097,131.7097,14242.0
2018-06-08 10:45:00,170.34,170.38,170.1,170.38,16510.0,131.7329,131.7638,131.5473,131.7638,16510.0
2018-06-08 10:50:00,170.4,170.5,170.37,170.45,14151.0,131.7793,131.8566,131.7561,131.818,14151.0
2018-06-08 10:55:00,170.47,170.55,170.39,170.4,15389.0,131.8334,131.8953,131.7716,131.7793,15389.0
2018-06-08 11:00:00,170.41,170.43,170.29,170.3,10571.0,131.787,131.8025,131.6942,131.702,10571.0
2018-06-08 11:05:00,170.3,170.39,170.22,170.22,12116.0,131.702,131.7716,131.6401,131.6401,12116.0
2018-06-08 11:10:00,170.22,170.38,170.2,170.24,17113.0,131.6401,131.7638,131.6246,131.6556,17113.0
2018-06-08 11:15:00,170.21,170.25,170.03,170.04,12506.0,131.6324,131.6633,131.4932,131.5009,12506.0
2018-06-08 11:20:00,170.03,170.1,169.88,169.91,13463.0,131.4932,131.5473,131.3772,131.4004,13463.0
2018-06-08 11:25:00,169.88,169.89,169.69,169.84,12697.0,131.3772,131.3849,131.2302,131.3462,12697.0
2018-06-08 11:30:00,170.03,170.1,169.87,170.06,5475.0,131.4932,131.5473,131.3694,131.5164,5475.0
2018-06-08 11:35:00,170.03,170.41,170.03,170.41,2892.0,131.4932,131.787,131.4932,131.787,2892.0
2018-06-08 11:40:00,170.37,170.37,170.19,170.21,14946.0,131.7561,131.7561,131.6169,131.6324,14946.0
2018-06-08 11:45:00,170.27,170.27,170.03,170.12,10495.0,131.6788,131.6788,131.4932,131.5628,10495.0
2018-06-08 11:50:00,170.14,170.3,170.13,170.3,14890.0,131.5782,131.702,131.5705,131.702,14890.0
2018-06-08 11:55:00,170.34,170.42,170.27,170.27,24437.0,131.7329,131.7948,131.6788,131.6788,24437.0
2018-06-08 12:00:00,170.27,170.3,170.16,170.16,16954.0,131.6788,131.702,131.5937,131.5937,16954.0
2018-06-08 12:05:00,170.16,170.46,170.15,170.38,5670.0,131.5937,131.8257,131.586,131.7638,5670.0
2018-06-08 12:10:00,170.39,170.39,170.26,170.29,2900.0,131.7716,131.7716,131.671,131.6942,2900.0
2018-06-08 12:15:00,170.27,170.3,170.23,170.24,2912.0,131.6788,131.702,131.6478,131.6556,2912.0
2018-06-08 12:20:00,170.28,170.28,170.09,170.28,9008.0,131.6865,131.6865,131.5396,131.6865,9008.0
2018-06-08 12:25:00,170.23,170.54,170.23,170.54,1464.0,131.6478,131.8876,131.6478,131.8876,1464.0
2018-06-08 12:30:00,170.59,170.76,170.59,170.59,3600.0,131.9262,132.0577,131.9262,131.9262,3600.0
2018-06-08 12:35:00,170.54,170.54,170.39,170.42,6940.0,131.8876,131.8876,131.7716,131.7948,6940.0
2018-06-08 12:40:00,170.44,170.55,170.39,170.55,3799.0,131.8102,131.8953,131.7716,131.8953,3799.0
2018-06-08 12:45:00,170.56,170.61,170.42,170.42,6687.0,131.903,131.9417,131.7948,131.7948,6687.0
2018-06-08 12:50:00,170.46,170.46,170.33,170.34,4638.0,131.8257,131.8257,131.7252,131.7329,4638.0
2018-06-08 12:55:00,170.39,170.58,170.39,170.58,2242.0,131.7716,131.9185,131.7716,131.9185,2242.0
2018-06-08 13:00:00,170.58,170.64,170.57,170.64,801.0,131.9185,131.9649,131.9108,131.9649,801.0
2018-06-08 13:05:00,170.56,170.56,170.38,170.38,4137.0,131.903,131.903,131.7638,131.7638,4137.0
2018-06-08 13:10:00,170.35,170.45,170.35,170.43,2506.0,131.7406,131.818,131.7406,131.8025,2506.0
2018-06-08 13:15:00,170.43,170.43,170.38,170.39,2432.0,131.8025,131.8025,131.7638,131.7716,2432.0
2018-06-08 13:20:00,170.4,170.41,170.33,170.34,2362.0,131.7793,131.787,131.7252,131.7329,2362.0
2018-06-08 13:25:00,170.36,170.5,170.35,170.5,2195.0,131.7484,131.8566,131.7406,131.8566,2195.0
2018-06-08 13:30:00,170.52,170.53,170.3,170.5,10119.0,131.8721,131.8798,131.702,131.8566,10119.0
2018-06-08 13:35:00,170.59,170.61,170.39,170.4,9928.0,131.9262,131.9417,131.7716,131.7793,9928.0
2018-06-08 13:40:00,170.44,170.46,170.35,170.38,4995.0,131.8102,131.8257,131.7406,131.7638,4995.0
2018-06-08 13:45:00,170.37,170.58,170.37,170.51,4644.0,131.7561,131.9185,131.7561,131.8644,4644.0
2018-06-08 13:50:00,170.5,170.54,170.25,170.46,12210.0,131.8566,131.8876,131.6633,131.8257,12210.0
2018-06-08 13:55:00,170.39,170.43,170.32,170.43,3407.0,131.7716,131.8025,131.7174,131.8025,3407.0
2018-06-08 14:00:00,170.44,170.61,170.44,170.55,3161.0,131.8102,131.9417,131.8102,131.8953,3161.0
2018-06-08 14:05:00,170.58,170.71,170.58,170.71,1900.0,131.9185,132.019,131.9185,132.019,1900.0
2018-06-08 14:10:00,170.72,170.82,170.69,170.82,6154.0,132.0268,132.1041,132.0036,132.1041,6154.0
2018-06-08 14:15:00,170.8,170.84,170.77,170.8,3140.0,132.0886,132.1196,132.0654,132.0886,3140.0
2018-06-08 14:20:00,170.78,170.78,170.68,170.74,3755.0,132.0732,132.0732,131.9958,132.0422,3755.0
2018-06-08 14:25:00,170.75,170.86,170.74,170.8,4001.0,132.05,132.135,132.0422,132.0886,4001.0
2018-06-08 14:30:00,170.84,170.91,170.84,170.87,4002.0,132.1196,132.1737,132.1196,132.1428,4002.0
2018-06-08 14:35:00,170.91,171.01,170.89,170.97,4574.0,132.1737,132.2511,132.1582,132.2201,4574.0
2018-06-08 14:40:00,170.97,171.01,170.94,170.94,12116.0,132.2201,132.2511,132.1969,132.1969,12116.0
2018-06-08 14:45:00,170.95,170.98,170.84,170.91,9000.0,132.2047,132.2279,132.1196,132.1737,9000.0
2018-06-08 14:50:00,170.89,170.99,170.89,170.92,1535.0,132.1582,132.2356,132.1582,132.1815,1535.0
2018-06-08 14:55:00,170.9,170.9,170.71,170.71,9414.0,132.166,132.166,132.019,132.019,9414.0
2018-06-08 15:00:00,170.73,170.77,170.68,170.68,3561.0,132.0345,132.0654,131.9958,131.9958,3561.0
2018-06-08 15:05:00,170.7,170.79,170.7,170.72,4372.0,132.0113,132.0809,132.0113,132.0268,4372.0
2018-06-08 15:10:00,170.76,170.82,170.75,170.79,1428.0,132.0577,132.1041,132.05,132.0809,1428.0
2018-06-08 15:15:00,170.76,170.76,170.53,170.53,17402.0,132.0577,132.0577,131.8798,131.8798,17402.0
2018-06-08 15:20:00,170.53,170.63,170.52,170.59,6459.0,131.8798,131.9572,131.8721,131.9262,6459.0
2018-06-08 15:25:00,170.56,170.61,170.52,170.61,6012.0,131.903,131.9417,131.8721,131.9417,6012.0
2018-06-08 15:30:00,170.62,170.74,170.62,170.66,6406.0,131.9494,132.0422,131.9494,131.9804,6406.0
2018-06-08 15:35:00,170.66,170.78,170.64,170.78,7955.0,131.9804,132.0732,131.9649,132.0732,7955.0
2018-06-08 15:40:00,170.78,170.78,170.67,170.78,10842.0,132.0732,132.0732,131.9881,132.0732,10842.0
2018-06-08 15:45:00,170.75,170.9,170.74,170.9,12856.0,132.05,132.166,132.0422,132.166,12856.0
2018-06-08 15:50:00,170.94,171.23,170.94,171.22,59430.0,132.1969,132.4212,132.1969,132.4135,59430.0
2018-06-08 15:55:00,171.18,171.21,170.95,170.97,100047.0,132.3825,132.4057,132.2047,132.2201,100047.0
2018-06-11 09:30:00,171.25,171.4,170.88,170.95,21772.0,132.4367,132.5527,132.1505,132.2047,21772.0
2018-06-11 09:35:00,171.07,171.43,170.93,170.95,19649.0,132.2975,132.5759,132.1892,132.2047,19649.0
2018-06-11 09:40:00,171.03,171.24,171.0,171.0,8483.0,132.2665,132.4289,132.2433,132.2433,8483.0
2018-06-11 09:45:00,171.06,171.06,170.3,170.44,23414.0,132.2897,132.2897,131.702,131.8102,23414.0
2018-06-11 09:50:00,170.45,170.45,170.09,170.12,12404.0,131.818,131.818,131.5396,131.5628,12404.0
2018-06-11 09:55:00,170.08,170.15,169.88,170.11,16909.0,131.5318,131.586,131.3772,131.555,16909.0
2018-06-11 10:00:00,170.09,170.11,169.64,169.91,14321.0,131.5396,131.555,131.1916,131.4004,14321.0
2018-06-11 10:05:00,169.94,170.48,169.94,170.19,11009.0,131.4236,131.8412,131.4236,131.6169,11009.0
2018-06-11 10:10:00,170.19,170.68,170.19,170.67,12533.0,131.6169,131.9958,131.6169,131.9881,12533.0
2018-06-11 10:15:00,170.72,170.72,169.85,170.44,23185.0,132.0268,132.0268,131.354,131.8102,23185.0
2018-06-11 10:20:00,170.44,170.53,170.26,170.29,7446.0,131.8102,131.8798,131.671,131.6942,7446.0
2018-06-11 10:25:00,170.25,170.76,170.25,170.7,7171.0,131.6633,132.0577,131.6633,132.0113,7171.0
2018-06-11 10:30:00,170.73,170.9,170.62,170.75,32954.0,132.0345,132.166,131.9494,132.05,32954.0
2018-06-11 10:35:00,170.66,170.73,170.39,170.39,25882.0,131.9804,132.0345,131.7716,131.7716,25882.0
2018-06-11 10:40:00,170.36,170.65,170.33,170.55,22700.0,131.7484,131.9726,131.7252,131.8953,22700.0
2018-06-11 10:45:00,170.54,170.79,170.53,170.58,10989.0,131.8876,132.0809,131.8798,131.9185,10989.0
2018-06-11 10:50:00,170.55,170.6,170.37,170.41,7432.0,131.8953,131.934,131.7561,131.787,7432.0
2018-06-11 10:55:00,170.39,170.4,170.28,170.28,4235.0,131.7716,131.7793,131.6865,131.6865,4235.0
2018-06-11 11:00:00,170.32,170.55,170.28,170.3,10363.0,131.7174,131.8953,131.6865,131.702,10363.0
2018-06-11 11:05:00,170.24,170.28,170.12,170.17,7360.0,131.6556,131.6865,131.5628,131.6014,7360.0
2018-06-11 11:10:00,170.15,170.17,169.95,170.07,6664.0,131.586,131.6014,131.4313,131.5241,6664.0
2018-06-11 11:15:00,170.12,170.18,169.94,169.96,10178.0,131.5628,131.6092,131.4236,131.439,10178.0
2018-06-11 11:20:00,170.0,170.14,169.83,170.13,17211.0,131.47,131.5782,131.3385,131.5705,17211.0
2018-06-11 11:25:00,170.13,170.13,169.89,169.92,7083.0,131.5705,131.5705,131.3849,131.4081,7083.0
2018-06-11 11:30:00,169.95,170.14,169.93,170.07,7516.0,131.4313,131.5782,131.4158,131.5241,7516.0
2018-06-11 11:35:00,170.1,170.25,170.02,170.21,19919.0,131.5473,131.6633,131.4854,131.6324,19919.0
2018-06-11 11:40:00,170.2,170.29,170.17,170.28,6678.0,131.6246,131.6942,131.6014,131.6865,6678.0
2018-06-11 11:45:00,170.32,170.34,170.1,170.11,7414.0,131.7174,131.7329,131.5473,131.555,7414.0
2018-06-11 11:50:00,170.08,170.38,170.08,170.24,7076.0,131.5318,131.7638,131.5318,131.6556,7076.0
2018-06-11 11:55:00,170.21,170.29,170.04,170.23,6511.0,131.6324,131.6942,131.5009,131.6478,6511.0
2018-06-11 12:00:00,170.25,170.25,170.06,170.06,7415.0,131.6633,131.6633,131.5164,131.5164,7415.0
2018-06-11 12:05:00,170.08,170.22,170.08,170.21,4735.0,131.5318,131.6401,131.5318,131.6324,4735.0
2018-06-11 12:10:00,170.24,170.36,170.21,170.26,7966.0,131.6556,131.7484,131.6324,131.671,7966.0
2018-06-11 12:15:00,170.28,170.49,170.28,170.49,3240.0,131.6865,131.8489,131.6865,131.8489,3240.0
2018-06-11 12:20:00,170.51,170.57,170.44,170.52,7221.0,131.8644,131.9108,131.8102,131.8721,7221.0
2018-06-11 12:25:00,170.53,170.69,170.52,170.69,4482.0,131.8798,132.0036,131.8721,132.0036,4482.0
2018-06-11 12:30:00,170.63,170.65,170.57,170.61,2532.0,131.9572,131.9726,131.9108,131.9417,2532.0
2018-06-11 12:35:00,170.58,170.58,170.39,170.51,5958.0,131.9185,131.9185,131.7716,131.8644,5958.0
2018-06-11 12:40:00,170.47,170.55,170.37,170.39,6754.0,131.8334,131.8953,131.7561,131.7716,6754.0
2018-06-11 12:45:00,170.43,170.51,170.4,170.51,3609.0,131.8025,131.8644,131.7793,131.8644,3609.0
2018-06-11 12:50:00,170.55,170.71,170.51,170.71,5256.0,131.8953,132.019,131.8644,132.019,5256.0
2018-06-11 12:55:00,170.74,170.83,170.7,170.76,8543.0,132.0422,132.1118,132.0113,132.0577,8543.0
2018-06-11 13:00:00,170.73,170.9,170.71,170.76,9026.0,132.0345,132.166,132.019,132.0577,9026.0
2018-06-11 13:05:00,170.74,170.85,170.68,170.82,4289.0,132.0422,132.1273,131.9958,132.1041,4289.0
2018-06-11 13:10:00,170.83,170.84,170.76,170.83,3383.0,132.1118,132.1196,132.0577,132.1118,3383.0
2018-06-11 13:15:00,170.8,170.83,170.7,170.73,5378.0,132.0886,132.1118,132.0113,132.0345,5378.0
2018-06-11 13:20:00,170.71,170.76,170.66,170.74,4684.0,132.019,132.0577,131.9804,132.0422,4684.0
2018-06-11 13:25:00,170.76,170.88,170.71,170.75,5115.0,132.0577,132.1505,132.019,132.05,5115.0
2018-06-11 13:30:00,170.72,170.77,170.68,170.72,2917.0,132.0268,132.0654,131.9958,132.0268,2917.0
2018-06-11 13:35:00,170.76,170.82,170.71,170.79,5017.0,132.0577,132.1041,132.019,132.0809,5017.0
2018-06-11 13:40:00,170.78,170.87,170.76,170.84,6119.0,132.0732,132.1428,132.0577,132.1196,6119.0
2018-06-11 13:45:00,170.9,170.9,170.81,170.85,4323.0,132.166,132.166,132.0964,132.1273,4323.0
2018-06-11 13:50:00,170.81,170.98,170.79,170.93,5244.0,132.0964,132.2279,132.0809,132.1892,5244.0
2018-06-11 13:55:00,170.95,171.01,170.91,171.01,3855.0,132.2047,132.2511,132.1737,132.2511,3855.0
2018-06-11 14:00:00,171.01,171.04,170.87,170.87,10289.0,132.2511,132.2743,132.1428,132.1428,10289.0
2018-06-11 14:05:00,170.86,170.91,170.79,170.9,9907.0,132.135,132.1737,132.0809,132.166,9907.0
2018-06-11 14:10:00,170.88,170.91,170.8,170.84,6577.0,132.1505,132.1737,132.0886,132.1196,6577.0
2018-06-11 14:15:00,170.87,170.94,170.83,170.92,6243.0,132.1428,132.1969,132.1118,132.1815,6243.0
2018-06-11 14:20:00,170.96,171.06,170.94,171.03,5089.0,132.2124,132.2897,132.1969,132.2665,5089.0
2018-06-11 14:25:00,171.05,171.06,170.95,170.96,6641.0,132.282,132.2897,132.2047,132.2124,6641.0
2018-06-11 14:30:00,170.93,171.1,170.89,171.09,6800.0,132.1892,132.3207,132.1582,132.3129,6800.0
2018-06-11 14:35:00,171.07,171.1,170.88,170.91,12334.0,132.2975,132.3207,132.1505,132.1737,12334.0
2018-06-11 14:40:00,170.89,170.89,170.76,170.77,5935.0,132.1582,132.1582,132.0577,132.0654,5935.0
2018-06-11 14:45:00,170.78,170.87,170.78,170.84,6035.0,132.0732,132.1428,132.0732,132.1196,6035.0
2018-06-11 14:50:00,170.87,170.93,170.76,170.76,7741.0,132.1428,132.1892,132.0577,132.0577,7741.0
2018-06-11 14:55:00,170.81,170.83,170.72,170.72,7796.0,132.0964,132.1118,132.0268,132.0268,7796.0
2018-06-11 15:00:00,170.72,170.93,170.72,170.88,7656.0,132.0268,132.1892,132.0268,132.1505,7656.0
2018-06-11 15:05:00,170.88,171.08,170.87,171.06,8126.0,132.1505,132.3052,132.1428,132.2897,8126.0
2018-06-11 15:10:00,171.04,171.04,170.82,170.82,12282.0,132.2743,132.2743,132.1041,132.1041,12282.0
2018-06-11 15:15:00,170.83,171.03,170.83,170.97,10423.0,132.1118,132.2665,132.1118,132.2201,10423.0
2018-06-11 15:20:00,170.95,171.14,170.93,170.99,8723.0,132.2047,132.3516,132.1892,132.2356,8723.0
2018-06-11 15:25:00,170.98,171.14,170.97,171.13,7020.0,132.2279,132.3516,132.2201,132.3439,7020.0
2018-06-11 15:30:00,171.14,171.19,170.96,171.03,12386.0,132.3516,132.3903,132.2124,132.2665,12386.0
2018-06-11 15:35:00,171.03,171.08,170.99,171.04,10139.0,132.2665,132.3052,132.2356,132.2743,10139.0
2018-06-11 15:40:00,171.05,171.09,170.97,171.03,12719.0,132.282,132.3129,132.2201,132.2665,12719.0
2018-06-11 15:45:00,171.01,171.37,171.01,171.13,24207.0,132.2511,132.5295,132.2511,132.3439,24207.0
2018-06-11 15:50:00,171.11,171.11,170.77,170.9,45836.0,132.3284,132.3284,132.0654,132.166,45836.0
2018-06-11 15:55:00,170.89,170.98,170.57,170.62,103333.0,132.1582,132.2279,131.9108,131.9494,103333.0
2018-06-12 09:30:00,170.34,170.9,170.15,170.61,32371.0,131.7329,132.166,131.586,131.9417,32371.0
2018-06-12 09:35:00,170.61,170.81,170.32,170.57,16115.0,131.9417,132.0964,131.7174,131.9108,16115.0
2018-06-12 09:40:00,170.48,170.69,170.36,170.4,13592.0,131.8412,132.0036,131.7484,131.7793,13592.0
2018-06-12 09:45:00,170.49,170.52,170.17,170.26,10883.0,131.8489,131.8721,131.6014,131.671,10883.0
2018-06-12 09:50:00,170.3,170.42,170.18,170.27,9431.0,131.702,131.7948,131.6092,131.6788,9431.0
2018-06-12 09:55:00,170.26,170.34,170.17,170.19,9488.0,131.671,131.7329,131.6014,131.6169,9488.0
2018-06-12 10:00:00,170.25,170.3,170.07,170.23,6800.0,131.6633,131.702,131.5241,131.6478,6800.0
2018-06-12 10:05:00,170.26,170.31,170.2,170.25,12240.0,131.671,131.7097,131.6246,131.6633,12240.0
2018-06-12 10:10:00,170.2,170.25,170.1,170.2,8924.0,131.6246,131.6633,131.5473,131.6246,8924.0
2018-06-12 10:15:00,170.16,170.16,169.75,169.87,16181.0,131.5937,131.5937,131.2766,131.3694,16181.0
2018-06-12 10:20:00,169.87,169.98,169.39,169.39,17623.0,131.3694,131.4545,130.9982,130.9982,17623.0
2018-06-12 10:25:00,169.39,169.43,169.04,169.11,16502.0,130.9982,131.0292,130.7275,130.7817,16502.0
2018-06-12 10:30:00,169.11,169.36,169.0,169.34,11538.0,130.7817,130.975,130.6966,130.9596,11538.0
2018-06-12 10:35:00,169.28,169.41,169.0,169.06,8236.0,130.9132,131.0137,130.6966,130.743,8236.0
2018-06-12 10:40:00,169.1,169.31,169.1,169.31,4200.0,130.7739,130.9364,130.7739,130.9364,4200.0
2018-06-12 10:45:00,169.28,169.29,169.01,169.01,6024.0,130.9132,130.9209,130.7043,130.7043,6024.0
2018-06-12 10:50:00,169.05,169.11,168.92,169.04,9462.0,130.7353,130.7817,130.6347,130.7275,9462.0
2018-06-12 10:55:00,169.07,169.07,168.8,168.8,6890.0,130.7507,130.7507,130.5419,130.5419,6890.0
2018-06-12 11:00:00,168.84,168.87,168.67,168.7,8473.0,130.5729,130.5961,130.4414,130.4646,8473.0
2018-06-12 11:05:00,168.67,168.97,168.66,168.8,11365.0,130.4414,130.6734,130.4337,130.5419,11365.0
2018-06-12 11:10:00,168.83,168.97,168.67,168.8,8534.0,130.5651,130.6734,130.4414,130.5419,8534.0
2018-06-12 11:15:00,168.8,168.93,168.76,168.87,5692.0,130.5419,130.6425,130.511,130.5961,5692.0
2018-06-12 11:20:00,168.9,168.99,168.88,168.91,4424.0,130.6193,130.6889,130.6038,130.627,4424.0
2018-06-12 11:25:00,168.96,169.07,168.89,169.01,7952.0,130.6657,130.7507,130.6115,130.7043,7952.0
2018-06-12 11:30:00,169.01,169.21,169.0,169.18,4040.0,130.7043,130.859,130.6966,130.8358,4040.0
2018-06-12 11:35:00,169.19,169.44,169.09,169.44,6196.0,130.8436,131.0369,130.7662,131.0369,6196.0
2018-06-12 11:40:00,169.41,169.54,169.41,169.54,3000.0,131.0137,131.1142,131.0137,131.1142,3000.0
2018-06-12 11:45:00,169.53,169.56,169.29,169.29,6349.0,131.1065,131.1297,130.9209,130.9209,6349.0
2018-06-12 11:50:00,169.26,169.33,169.23,169.31,3844.0,130.8977,130.9518,130.8745,130.9364,3844.0
2018-06-12 11:55:00,169.28,169.37,169.22,169.37,7829.0,130.9132,130.9828,130.8668,130.9828,7829.0
2018-06-12 12:00:00,169.34,169.44,169.33,169.44,1500.0,130.9596,131.0369,130.9518,131.0369,1500.0
2018-06-12 12:05:00,169.43,169.43,169.14,169.18,6457.0,131.0292,131.0292,130.8049,130.8358,6457.0
2018-06-12 12:10:00,169.21,169.3,169.18,169.18,5400.0,130.859,130.9286,130.8358,130.8358,5400.0
2018-06-12 12:15:00,169.17,169.21,169.13,169.15,1400.0,130.8281,130.859,130.7971,130.8126,1400.0
2018-06-12 12:20:00,169.12,169.17,169.1,169.17,1500.0,130.7894,130.8281,130.7739,130.8281,1500.0
2018-06-12 12:25:00,169.14,169.29,169.14,169.22,5023.0,130.8049,130.9209,130.8049,130.8668,5023.0
2018-06-12 12:30:00,169.25,169.29,169.05,169.06,3104.0,130.89,130.9209,130.7353,130.743,3104.0
2018-06-12 12:35:00,169.11,169.13,168.96,168.96,3354.0,130.7817,130.7971,130.6657,130.6657,3354.0
2018-06-12 12:40:00,168.93,169.06,168.91,169.0,4415.0,130.6425,130.743,130.627,130.6966,4415.0
2018-06-12 12:45:00,169.04,169.11,169.04,169.1,1100.0,130.7275,130.7817,130.7275,130.7739,1100.0
2018-06-12 12:50:00,169.08,169.22,169.05,169.22,4577.0,130.7585,130.8668,130.7353,130.8668,4577.0
2018-06-12 12:55:00,169.2,169.28,169.06,169.07,3602.0,130.8513,130.9132,130.743,130.7507,3602.0
2018-06-12 13:00:00,169.1,169.19,169.08,169.19,3241.0,130.7739,130.8436,130.7585,130.8436,3241.0
2018-06-12 13:05:00,169.16,169.19,169.13,169.18,3318.0,130.8203,130.8436,130.7971,130.8358,3318.0
2018-06-12 13:10:00,169.19,169.19,168.94,169.11,5958.0,130.8436,130.8436,130.6502,130.7817,5958.0
2018-06-12 13:15:00,169.09,169.24,169.02,169.02,2239.0,130.7662,130.8822,130.7121,130.7121,2239.0
2018-06-12 13:20:00,168.97,169.1,168.97,169.03,2600.0,130.6734,130.7739,130.6734,130.7198,2600.0
2018-06-12 13:25:00,169.03,169.08,168.97,168.99,3446.0,130.7198,130.7585,130.6734,130.6889,3446.0
2018-06-12 13:30:00,168.99,169.08,168.97,169.08,4688.0,130.6889,130.7585,130.6734,130.7585,4688.0
2018-06-12 13:35:00,169.09,169.11,169.01,169.02,3541.0,130.7662,130.7817,130.7043,130.7121,3541.0
2018-06-12 13:40:00,169.02,169.1,168.98,169.08,5091.0,130.7121,130.7739,130.6811,130.7585,5091.0
2018-06-12 13:45:00,169.06,169.08,168.99,168.99,2848.0,130.743,130.7585,130.6889,130.6889,2848.0
2018-06-12 13:50:00,169.0,169.13,168.99,169.12,6448.0,130.6966,130.7971,130.6889,130.7894,6448.0
2018-06-12 13:55:00,169.18,169.24,169.13,169.24,2689.0,130.8358,130.8822,130.7971,130.8822,2689.0
2018-06-12 14:00:00,169.22,169.23,169.09,169.19,10280.0,130.8668,130.8745,130.7662,130.8436,10280.0
2018-06-12 14:05:00,169.19,169.27,169.17,169.22,4867.0,130.8436,130.9054,130.8281,130.8668,4867.0
2018-06-12 14:10:00,169.22,169.28,169.19,169.27,4019.0,130.8668,130.9132,130.8436,130.9054,4019.0
2018-06-12 14:15:00,169.25,169.25,169.08,169.11,11616.0,130.89,130.89,130.7585,130.7817,11616.0
2018-06-12 14:20:00,169.11,169.14,169.05,169.09,3399.0,130.7817,130.8049,130.7353,130.7662,3399.0
2018-06-12 14:25:00,169.11,169.14,168.74,168.79,6285.0,130.7817,130.8049,130.4955,130.5342,6285.0
2018-06-12 14:30:00,168.77,168.89,168.75,168.88,9093.0,130.5187,130.6115,130.5033,130.6038,9093.0
2018-06-12 14:35:00,168.93,169.0,168.85,169.0,6093.0,130.6425,130.6966,130.5806,130.6966,6093.0
2018-06-12 14:40:00,169.01,169.15,169.01,169.06,6070.0,130.7043,130.8126,130.7043,130.743,6070.0
2018-06-12 14:45:00,169.07,169.2,168.99,169.16,8015.0,130.7507,130.8513,130.6889,130.8203,8015.0
2018-06-12 14:50:00,169.17,169.29,169.11,169.18,12861.0,130.8281,130.9209,130.7817,130.8358,12861.0
2018-06-12 14:55:00,169.14,169.22,169.05,169.05,11049.0,130.8049,130.8668,130.7353,130.7353,11049.0
2018-06-12 15:00:00,169.06,169.47,169.06,169.42,11336.0,130.743,131.0601,130.743,131.0214,11336.0
2018-06-12 15:05:00,169.47,169.69,169.47,169.62,14072.0,131.0601,131.2302,131.0601,131.1761,14072.0
2018-06-12 15:10:00,169.62,169.75,169.58,169.75,7203.0,131.1761,131.2766,131.1452,131.2766,7203.0
2018-06-12 15:15:00,169.76,169.86,169.6,169.69,13039.0,131.2844,131.3617,131.1606,131.2302,13039.0
2018-06-12 15:20:00,169.69,169.93,169.69,169.83,16516.0,131.2302,131.4158,131.2302,131.3385,16516.0
2018-06-12 15:25:00,169.83,169.92,169.69,169.88,15298.0,131.3385,131.4081,131.2302,131.3772,15298.0
2018-06-12 15:30:00,169.89,170.03,169.89,170.02,16033.0,131.3849,131.4932,131.3849,131.4854,16033.0
2018-06-12 15:35:00,170.02,170.02,169.84,169.93,18130.0,131.4854,131.4854,131.3462,131.4158,18130.0
2018-06-12 15:40:00,169.96,170.14,169.96,169.99,22885.0,131.439,131.5782,131.439,131.4622,22885.0
2018-06-12 15:45:00,169.99,170.17,169.94,170.01,29281.0,131.4622,131.6014,131.4236,131.4777,29281.0
2018-06-12 15:50:00,170.0,170.38,169.9,170.28,57286.0,131.47,131.7638,131.3926,131.6865,57286.0
2018-06-12 15:55:00,170.29,170.43,170.2,170.22,92941.0,131.6942,131.8025,131.6246,131.6401,92941.0
2018-06-13 09:30:00,170.28,170.57,169.12,170.4,45958.0,131.6865,131.9108,130.7894,131.7793,45958.0
2018-06-13 09:35:00,170.37,170.43,170.01,170.19,12020.0,131.7561,131.8025,131.4777,131.6169,12020.0
2018-06-13 09:40:00,170.12,170.39,169.83,169.99,46651.0,131.5628,131.7716,131.3385,131.4622,46651.0
2018-06-13 09:45:00,169.93,170.44,169.49,170.42,51342.0,131.4158,131.8102,131.0756,131.7948,51342.0
2018-06-13 09:50:00,170.36,170.36,169.98,169.98,8307.0,131.7484,131.7484,131.4545,131.4545,8307.0
2018-06-13 09:55:00,170.1,170.1,169.8,169.95,5286.0,131.5473,131.5473,131.3153,131.4313,5286.0
2018-06-13 10:00:00,169.86,170.06,169.79,170.02,6898.0,131.3617,131.5164,131.3076,131.4854,6898.0
2018-06-13 10:05:00,170.0,170.17,169.98,170.1,4000.0,131.47,131.6014,131.4545,131.5473,4000.0
2018-06-13 10:10:00,170.09,170.12,169.62,169.62,11861.0,131.5396,131.5628,131.1761,131.1761,11861.0
2018-06-13 10:15:00,169.68,169.83,169.55,169.83,9664.0,131.2225,131.3385,131.122,131.3385,9664.0
2018-06-13 10:20:00,169.77,170.26,169.69,170.22,10541.0,131.2921,131.671,131.2302,131.6401,10541.0
2018-06-13 10:25:00,170.18,170.25,170.12,170.17,5990.0,131.6092,131.6633,131.5628,131.6014,5990.0
2018-06-13 10:30:00,170.12,170.26,169.98,170.14,7198.0,131.5628,131.671,131.4545,131.5782,7198.0
2018-06-13 10:35:00,170.14,170.3,169.93,169.93,18680.0,131.5782,131.702,131.4158,131.4158,18680.0
2018-06-13 10:40:00,169.93,170.2,169.91,170.08,8428.0,131.4158,131.6246,131.4004,131.5318,8428.0
2018-06-13 10:45:00,170.08,170.09,169.97,170.02,6238.0,131.5318,131.5396,131.4468,131.4854,6238.0
2018-06-13 10:50:00,169.99,170.16,169.85,169.85,5872.0,131.4622,131.5937,131.354,131.354,5872.0
2018-06-13 10:55:00,169.88,169.96,169.76,169.79,8487.0,131.3772,131.439,131.2844,131.3076,8487.0
2018-06-13 11:00:00,169.81,169.95,169.8,169.87,5344.0,131.323,131.4313,131.3153,131.3694,5344.0
2018-06-13 11:05:00,169.86,169.99,169.67,169.97,17416.0,131.3617,131.4622,131.2148,131.4468,17416.0
2018-06-13 11:10:00,169.97,169.99,169.87,169.95,9425.0,131.4468,131.4622,131.3694,131.4313,9425.0
2018-06-13 11:15:00,169.96,170.26,169.96,170.21,10709.0,131.439,131.671,131.439,131.6324,10709.0
2018-06-13 11:20:00,170.2,170.23,169.92,170.0,10143.0,131.6246,131.6478,131.4081,131.47,10143.0
2018-06-13 11:25:00,170.0,170.11,169.96,170.06,8699.0,131.47,131.555,131.439,131.5164,8699.0
2018-06-13 11:30:00,170.11,170.21,169.98,170.06,10995.0,131.555,131.6324,131.4545,131.5164,10995.0
2018-06-13 11:35:00,170.15,170.25,169.95,170.07,9167.0,131.586,131.6633,131.4313,131.5241,9167.0
2018-06-13 11:40:00,170.03,170.19,170.03,170.19,4809.0,131.4932,131.6169,131.4932,131.6169,4809.0
2018-06-13 11:45:00,170.21,170.25,170.16,170.2,6972.0,131.6324,131.6633,131.5937,131.6246,6972.0
2018-06-13 11:50:00,170.21,170.28,170.11,170.11,12391.0,131.6324,131.6865,131.555,131.555,12391.0
2018-06-13 11:55:00,170.14,170.27,170.11,170.18,7199.0,131.5782,131.6788,131.555,131.6092,7199.0
2018-06-13 12:00:00,170.26,170.29,170.2,170.26,4858.0,131.671,131.6942,131.6246,131.671,4858.0
2018-06-13 12:05:00,170.2,170.3,170.19,170.26,6352.0,131.6246,131.702,131.6169,131.671,6352.0
2018-06-13 12:10:00,170.25,170.25,170.15,170.2,4773.0,131.6633,131.6633,131.586,131.6246,4773.0
2018-06-13 12:15:00,170.23,170.24,170.18,170.18,1864.0,131.6478,131.6556,131.6092,131.6092,1864.0
2018-06-13 12:20:00,170.2,170.22,169.68,169.94,41015.0,131.6246,131.6401,131.2225,131.4236,41015.0
2018-06-13 12:25:00,169.93,170.01,169.91,170.0,2499.0,131.4158,131.4777,131.4004,131.47,2499.0
2018-06-13 12:30:00,170.0,170.0,169.91,169.94,3749.0,131.47,131.47,131.4004,131.4236,3749.0
2018-06-13 12:35:00,169.94,169.99,169.77,169.94,8037.0,131.4236,131.4622,131.2921,131.4236,8037.0
2018-06-13 12:40:00,169.92,169.94,169.85,169.94,5821.0,131.4081,131.4236,131.354,131.4236,5821.0
2018-06-13 12:45:00,169.89,169.94,169.86,169.93,4601.0,131.3849,131.4236,131.3617,131.4158,4601.0
2018-06-13 12:50:00,169.87,169.9,169.85,169.87,4190.0,131.3694,131.3926,131.354,131.3694,4190.0
2018-06-13 12:55:00,169.86,169.92,169.85,169.88,5029.0,131.3617,131.4081,131.354,131.3772,5029.0
2018-06-13 13:00:00,169.88,169.96,169.82,169.96,5338.0,131.3772,131.439,131.3308,131.439,5338.0
2018-06-13 13:05:00,169.9,169.9,169.84,169.84,4499.0,131.3926,131.3926,131.3462,131.3462,4499.0
2018-06-13 13:10:00,169.87,169.95,169.85,169.86,9904.0,131.3694,131.4313,131.354,131.3617,9904.0
2018-06-13 13:15:00,169.87,169.94,169.83,169.9,3740.0,131.3694,131.4236,131.3385,131.3926,3740.0
2018-06-13 13:20:00,169.9,169.91,169.83,169.9,4273.0,131.3926,131.4004,131.3385,131.3926,4273.0
2018-06-13 13:25:00,169.9,169.96,169.89,169.95,4744.0,131.3926,131.439,131.3849,131.4313,4744.0
2018-06-13 13:30:00,169.93,170.11,169.93,170.11,3181.0,131.4158,131.555,131.4158,131.555,3181.0
2018-06-13 13:35:00,170.2,170.21,169.97,170.08,8867.0,131.6246,131.6324,131.4468,131.5318,8867.0
2018-06-13 13:40:00,170.11,170.27,170.11,170.27,2370.0,131.555,131.6788,131.555,131.6788,2370.0
2018-06-13 13:45:00,170.21,170.35,170.2,170.32,3521.0,131.6324,131.7406,131.6246,131.7174,3521.0
2018-06-13 13:50:00,170.36,170.44,170.21,170.27,10220.0,131.7484,131.8102,131.6324,131.6788,10220.0
2018-06-13 13:55:00,170.31,170.52,170.25,170.4,7454.0,131.7097,131.8721,131.6633,131.7793,7454.0
2018-06-13 14:00:00,170.41,170.9,170.29,170.73,12249.0,131.787,132.166,131.6942,132.0345,12249.0
2018-06-13 14:05:00,170.76,170.94,170.71,170.86,13402.0,132.0577,132.1969,132.019,132.135,13402.0
2018-06-13 14:10:00,170.85,171.03,170.72,170.74,22795.0,132.1273,132.2665,132.0268,132.0422,22795.0
2018-06-13 14:15:00,170.76,171.05,170.76,170.89,32928.0,132.0577,132.282,132.0577,132.1582,32928.0
2018-06-13 14:20:00,170.92,170.92,170.73,170.8,7638.0,132.1815,132.1815,132.0345,132.0886,7638.0
2018-06-13 14:25:00,170.77,170.94,170.76,170.85,15720.0,132.0654,132.1969,132.0577,132.1273,15720.0
2018-06-13 14:30:00,170.81,171.47,170.77,171.46,20161.0,132.0964,132.6068,132.0654,132.5991,20161.0
2018-06-13 14:35:00,171.44,171.61,171.31,171.57,19312.0,132.5836,132.7151,132.4831,132.6841,19312.0
2018-06-13 14:40:00,171.61,171.67,171.23,171.24,11156.0,132.7151,132.7615,132.4212,132.4289,11156.0
2018-06-13 14:45:00,171.21,171.31,171.01,171.06,12283.0,132.4057,132.4831,132.2511,132.2897,12283.0
2018-06-13 14:50:00,171.04,171.16,170.83,170.94,11636.0,132.2743,132.3671,132.1118,132.1969,11636.0
2018-06-13 14:55:00,170.96,171.06,170.78,170.86,9435.0,132.2124,132.2897,132.0732,132.135,9435.0
2018-06-13 15:00:00,170.84,170.98,170.79,170.9,12469.0,132.1196,132.2279,132.0809,132.166,12469.0
2018-06-13 15:05:00,170.89,171.05,170.88,170.91,13200.0,132.1582,132.282,132.1505,132.1737,13200.0
2018-06-13 15:10:00,170.9,170.99,170.9,170.94,6634.0,132.166,132.2356,132.166,132.1969,6634.0
2018-06-13 15:15:00,170.93,171.04,170.87,170.93,11938.0,132.1892,132.2743,132.1428,132.1892,11938.0
2018-06-13 15:20:00,170.95,171.0,170.85,170.86,12918.0,132.2047,132.2433,132.1273,132.135,12918.0
2018-06-13 15:25:00,170.87,170.95,170.62,170.63,11985.0,132.1428,132.2047,131.9494,131.9572,11985.0
2018-06-13 15:30:00,170.59,170.64,170.49,170.56,7473.0,131.9262,131.9649,131.8489,131.903,7473.0
2018-06-13 15:35:00,170.56,170.59,170.38,170.4,7552.0,131.903,131.9262,131.7638,131.7793,7552.0
2018-06-13 15:40:00,170.33,170.51,170.28,170.47,10977.0,131.7252,131.8644,131.6865,131.8334,10977.0
2018-06-13 15:45:00,170.46,170.58,170.3,170.44,24639.0,131.8257,131.9185,131.702,131.8102,24639.0
2018-06-13 15:50:00,170.47,170.66,170.47,170.57,37130.0,131.8334,131.9804,131.8334,131.9108,37130.0
2018-06-13 15:55:00,170.55,170.61,170.38,170.49,105255.0,131.8953,131.9417,131.7638,131.8489,105255.0
2018-06-14 09:30:00,170.79,171.69,170.77,171.24,24503.0,132.0809,132.7769,132.0654,132.4289,24503.0
2018-06-14 09:35:00,171.44,171.83,171.24,171.75,19881.0,132.5836,132.8852,132.4289,132.8233,19881.0
2018-06-14 09:40:00,171.65,172.21,171.56,171.98,29448.0,132.746,133.1791,132.6764,133.0012,29448.0
2018-06-14 09:45:00,171.98,172.21,171.85,172.11,18684.0,133.0012,133.1791,132.9007,133.1017,18684.0
2018-06-14 09:50:00,171.96,171.96,171.44,171.6,21376.0,132.9857,132.9857,132.5836,132.7073,21376.0
2018-06-14 09:55:00,171.62,171.66,170.95,170.98,13076.0,132.7228,132.7537,132.2047,132.2279,13076.0
2018-06-14 10:00:00,171.0,171.14,170.84,170.85,11714.0,132.2433,132.3516,132.1196,132.1273,11714.0
2018-06-14 10:05:00,170.9,171.1,170.88,170.94,8591.0,132.166,132.3207,132.1505,132.1969,8591.0
2018-06-14 10:10:00,170.96,170.97,170.72,170.72,7220.0,132.2124,132.2201,132.0268,132.0268,7220.0
2018-06-14 10:15:00,170.77,170.84,170.43,170.43,11374.0,132.0654,132.1196,131.8025,131.8025,11374.0
2018-06-14 10:20:00,170.58,170.77,170.53,170.74,8578.0,131.9185,132.0654,131.8798,132.0422,8578.0
2018-06-14 10:25:00,170.75,170.79,170.6,170.64,10430.0,132.05,132.0809,131.934,131.9649,10430.0
2018-06-14 10:30:00,170.56,170.6,170.21,170.3,14293.0,131.903,131.934,131.6324,131.702,14293.0
2018-06-14 10:35:00,170.28,170.55,170.27,170.5,17258.0,131.6865,131.8953,131.6788,131.8566,17258.0
2018-06-14 10:40:00,170.5,170.62,170.49,170.5,10945.0,131.8566,131.9494,131.8489,131.8566,10945.0
2018-06-14 10:45:00,170.5,170.52,170.39,170.41,6820.0,131.8566,131.8721,131.7716,131.787,6820.0
2018-06-14 10:50:00,170.4,170.47,170.12,170.12,5957.0,131.7793,131.8334,131.5628,131.5628,5957.0
2018-06-14 10:55:00,170.17,170.2,170.0,170.0,10286.0,131.6014,131.6246,131.47,131.47,10286.0
2018-06-14 11:00:00,169.96,170.11,169.71,170.08,7046.0,131.439,131.555,131.2457,131.5318,7046.0
2018-06-14 11:05:00,170.1,170.1,169.7,169.75,8954.0,131.5473,131.5473,131.238,131.2766,8954.0
2018-06-14 11:10:00,169.84,170.01,169.72,169.83,14433.0,131.3462,131.4777,131.2534,131.3385,14433.0
2018-06-14 11:15:00,169.83,169.97,169.67,169.67,8301.0,131.3385,131.4468,131.2148,131.2148,8301.0
2018-06-14 11:20:00,169.69,169.79,169.55,169.7,7427.0,131.2302,131.3076,131.122,131.238,7427.0
2018-06-14 11:25:00,169.77,169.86,169.46,169.5,12168.0,131.2921,131.3617,131.0524,131.0833,12168.0
2018-06-14 11:30:00,169.55,169.62,169.24,169.24,13539.0,131.122,131.1761,130.8822,130.8822,13539.0
2018-06-14 11:35:00,169.24,169.42,169.14,169.35,13969.0,130.8822,131.0214,130.8049,130.9673,13969.0
2018-06-14 11:40:00,169.36,169.45,169.2,169.22,9370.0,130.975,131.0446,130.8513,130.8668,9370.0
2018-06-14 11:45:00,169.19,169.24,169.03,169.17,12278.0,130.8436,130.8822,130.7198,130.8281,12278.0
2018-06-14 11:50:00,169.19,169.19,168.95,169.01,12214.0,130.8436,130.8436,130.6579,130.7043,12214.0
2018-06-14 11:55:00,168.99,169.04,168.87,168.87,9657.0,130.6889,130.7275,130.5961,130.5961,9657.0
2018-06-14 12:00:00,168.87,168.97,168.61,168.62,17109.0,130.5961,130.6734,130.395,130.4027,17109.0
2018-06-14 12:05:00,168.68,168.68,168.43,168.45,13160.0,130.4491,130.4491,130.2558,130.2713,13160.0
2018-06-14 12:10:00,168.45,168.45,168.32,168.33,8349.0,130.2713,130.2713,130.1707,130.1785,8349.0
2018-06-14 12:15:00,168.38,168.67,168.37,168.54,32346.0,130.2171,130.4414,130.2094,130.3409,32346.0
2018-06-14 12:20:00,168.58,168.67,168.49,168.67,10762.0,130.3718,130.4414,130.3022,130.4414,10762.0
2018-06-14 12:25:00,168.65,168.66,168.22,168.26,18686.0,130.4259,130.4337,130.0934,130.1243,18686.0
2018-06-14 12:30:00,168.27,168.42,168.27,168.34,16665.0,130.1321,130.2481,130.1321,130.1862,16665.0
2018-06-14 12:35:00,168.35,168.65,168.35,168.46,16421.0,130.1939,130.4259,130.1939,130.279,16421.0
2018-06-14 12:40:00,168.44,168.47,168.3,168.34,18981.0,130.2635,130.2867,130.1553,130.1862,18981.0
2018-06-14 12:45:00,168.35,168.43,168.21,168.28,16627.0,130.1939,130.2558,130.0857,130.1398,16627.0
2018-06-14 12:50:00,168.3,168.35,168.28,168.34,7272.0,130.1553,130.1939,130.1398,130.1862,7272.0
2018-06-14 12:55:00,168.33,168.35,168.2,168.26,8745.0,130.1785,130.1939,130.0779,130.1243,8745.0
2018-06-14 13:00:00,168.26,168.31,168.17,168.24,14585.0,130.1243,130.163,130.0547,130.1089,14585.0
2018-06-14 13:05:00,168.23,168.41,168.21,168.41,8300.0,130.1011,130.2403,130.0857,130.2403,8300.0
2018-06-14 13:10:00,168.47,168.55,168.36,168.53,11018.0,130.2867,130.3486,130.2017,130.3331,11018.0
2018-06-14 13:15:00,168.49,168.74,168.49,168.71,6724.0,130.3022,130.4955,130.3022,130.4723,6724.0
2018-06-14 13:20:00,168.79,168.94,168.78,168.88,10141.0,130.5342,130.6502,130.5265,130.6038,10141.0
2018-06-14 13:25:00,168.91,169.0,168.9,168.9,8082.0,130.627,130.6966,130.6193,130.6193,8082.0
2018-06-14 13:30:00,168.93,169.11,168.86,169.11,14032.0,130.6425,130.7817,130.5883,130.7817,14032.0
2018-06-14 13:35:00,169.15,169.23,169.07,169.08,11031.0,130.8126,130.8745,130.7507,130.7585,11031.0
2018-06-14 13:40:00,169.09,169.21,169.08,169.21,11894.0,130.7662,130.859,130.7585,130.859,11894.0
2018-06-14 13:45:00,169.24,169.24,169.09,169.09,6585.0,130.8822,130.8822,130.7662,130.7662,6585.0
2018-06-14 13:50:00,169.11,169.25,169.07,169.21,9457.0,130.7817,130.89,130.7507,130.859,9457.0
2018-06-14 13:55:00,169.2,169.3,169.14,169.3,27036.0,130.8513,130.9286,130.8049,130.9286,27036.0
2018-06-14 14:00:00,169.31,169.41,169.08,169.11,12041.0,130.9364,131.0137,130.7585,130.7817,12041.0
2018-06-14 14:05:00,169.11,169.12,168.87,168.87,18806.0,130.7817,130.7894,130.5961,130.5961,18806.0
2018-06-14 14:10:00,168.85,169.07,168.8,168.98,17071.0,130.5806,130.7507,130.5419,130.6811,17071.0
2018-06-14 14:15:00,168.96,168.96,168.63,168.77,15096.0,130.6657,130.6657,130.4105,130.5187,15096.0
2018-06-14 14:20:00,168.79,168.99,168.79,168.99,5296.0,130.5342,130.6889,130.5342,130.6889,5296.0
2018-06-14 14:25:00,168.97,168.98,168.85,168.89,13081.0,130.6734,130.6811,130.5806,130.6115,13081.0
2018-06-14 14:30:00,168.88,168.89,168.69,168.74,12948.0,130.6038,130.6115,130.4569,130.4955,12948.0
2018-06-14 14:35:00,168.74,168.83,168.72,168.74,8858.0,130.4955,130.5651,130.4801,130.4955,8858.0
2018-06-14 14:40:00,168.79,168.82,168.63,168.66,11225.0,130.5342,130.5574,130.4105,130.4337,11225.0
2018-06-14 14:45:00,168.66,168.81,168.66,168.8,6594.0,130.4337,130.5497,130.4337,130.5419,6594.0
2018-06-14 14:50:00,168.84,168.84,168.71,168.71,10730.0,130.5729,130.5729,130.4723,130.4723,10730.0
2018-06-14 14:55:00,168.7,168.75,168.58,168.64,11907.0,130.4646,130.5033,130.3718,130.4182,11907.0
2018-06-14 15:00:00,168.63,168.65,168.43,168.5,15836.0,130.4105,130.4259,130.2558,130.3099,15836.0
2018-06-14 15:05:00,168.49,168.87,168.48,168.87,11857.0,130.3022,130.5961,130.2945,130.5961,11857.0
2018-06-14 15:10:00,168.88,168.89,168.83,168.88,11315.0,130.6038,130.6115,130.5651,130.6038,11315.0
2018-06-14 15:15:00,168.88,168.88,168.73,168.73,8452.0,130.6038,130.6038,130.4878,130.4878,8452.0
2018-06-14 15:20:00,168.76,168.89,168.68,168.89,20797.0,130.511,130.6115,130.4491,130.6115,20797.0
2018-06-14 15:25:00,168.9,169.05,168.9,168.91,14598.0,130.6193,130.7353,130.6193,130.627,14598.0
2018-06-14 15:30:00,168.91,168.92,168.84,168.85,15320.0,130.627,130.6347,130.5729,130.5806,15320.0
2018-06-14 15:35:00,168.84,168.85,168.77,168.78,14276.0,130.5729,130.5806,130.5187,130.5265,14276.0
2018-06-14 15:40:00,168.78,169.1,168.77,169.1,24100.0,130.5265,130.7739,130.5187,130.7739,24100.0
2018-06-14 15:45:00,169.08,169.11,168.94,168.97,25377.0,130.7585,130.7817,130.6502,130.6734,25377.0
2018-06-14 15:50:00,168.96,169.08,168.8,169.05,56252.0,130.6657,130.7585,130.5419,130.7353,56252.0
2018-06-14 15:55:00,169.02,169.02,168.76,168.87,102620.0,130.7121,130.7121,130.511,130.5961,102620.0
2018-06-15 09:30:00,167.85,168.25,167.21,167.58,393806.0,129.8073,130.1166,129.3123,129.5985,393806.0
2018-06-15 09:35:00,167.72,167.84,167.53,167.53,12160.0,129.7067,129.7995,129.5598,129.5598,12160.0
2018-06-15 09:40:00,167.55,167.73,167.33,167.53,15165.0,129.5753,129.7145,129.4051,129.5598,15165.0
2018-06-15 09:45:00,167.61,168.0,167.61,167.85,9143.0,129.6217,129.9233,129.6217,129.8073,9143.0
2018-06-15 09:50:00,167.88,168.29,167.64,167.85,8357.0,129.8305,130.1475,129.6449,129.8073,8357.0
2018-06-15 09:55:00,167.9,167.95,167.65,167.71,4305.0,129.8459,129.8846,129.6526,129.699,4305.0
2018-06-15 10:00:00,167.74,167.88,167.66,167.88,13588.0,129.7222,129.8305,129.6603,129.8305,13588.0
2018-06-15 10:05:00,167.91,167.91,167.65,167.75,18312.0,129.8537,129.8537,129.6526,129.7299,18312.0
2018-06-15 10:10:00,167.72,167.78,167.6,167.73,8979.0,129.7067,129.7531,129.6139,129.7145,8979.0
2018-06-15 10:15:00,167.8,167.85,167.49,167.53,10358.0,129.7686,129.8073,129.5289,129.5598,10358.0
2018-06-15 10:20:00,167.49,167.64,167.44,167.47,6500.0,129.5289,129.6449,129.4902,129.5134,6500.0
2018-06-15 10:25:00,167.56,167.82,167.55,167.68,11908.0,129.583,129.7841,129.5753,129.6758,11908.0
2018-06-15 10:30:00,167.67,167.7,167.4,167.52,24527.0,129.6681,129.6913,129.4592,129.5521,24527.0
2018-06-15 10:35:00,167.53,167.77,167.53,167.62,7741.0,129.5598,129.7454,129.5598,129.6294,7741.0
2018-06-15 10:40:00,167.55,167.84,167.53,167.84,8543.0,129.5753,129.7995,129.5598,129.7995,8543.0
2018-06-15 10:45:00,167.86,168.22,167.86,168.14,3986.0,129.815,130.0934,129.815,130.0315,3986.0
2018-06-15 10:50:00,168.23,168.24,168.01,168.15,4762.0,130.1011,130.1089,129.931,130.0393,4762.0
2018-06-15 10:55:00,168.08,168.44,168.08,168.26,3183.0,129.9851,130.2635,129.9851,130.1243,3183.0
2018-06-15 11:00:00,168.33,168.54,168.25,168.45,3549.0,130.1785,130.3409,130.1166,130.2713,3549.0
2018-06-15 11:05:00,168.45,168.69,168.36,168.69,7123.0,130.2713,130.4569,130.2017,130.4569,7123.0
2018-06-15 11:10:00,168.68,168.84,168.6,168.6,21535.0,130.4491,130.5729,130.3873,130.3873,21535.0
2018-06-15 11:15:00,168.6,168.69,168.57,168.58,3654.0,130.3873,130.4569,130.3641,130.3718,3654.0
2018-06-15 11:20:00,168.57,168.85,168.57,168.81,4679.0,130.3641,130.5806,130.3641,130.5497,4679.0
2018-06-15 11:25:00,168.83,168.84,168.61,168.66,8566.0,130.5651,130.5729,130.395,130.4337,8566.0
2018-06-15 11:30:00,168.63,168.66,168.44,168.53,4476.0,130.4105,130.4337,130.2635,130.3331,4476.0
2018-06-15 11:35:00,168.5,168.73,168.45,168.73,4638.0,130.3099,130.4878,130.2713,130.4878,4638.0
2018-06-15 11:40:00,168.74,168.75,168.57,168.65,12092.0,130.4955,130.5033,130.3641,130.4259,12092.0
2018-06-15 11:45:00,168.65,168.65,168.48,168.54,13527.0,130.4259,130.4259,130.2945,130.3409,13527.0
2018-06-15 11:50:00,168.56,168.93,168.55,168.93,4000.0,130.3563,130.6425,130.3486,130.6425,4000.0
2018-06-15 11:55:00,168.97,169.0,168.75,168.79,3135.0,130.6734,130.6966,130.5033,130.5342,3135.0
2018-06-15 12:00:00,168.83,168.86,168.75,168.81,3700.0,130.5651,130.5883,130.5033,130.5497,3700.0
2018-06-15 12:05:00,168.75,168.75,168.63,168.66,2600.0,130.5033,130.5033,130.4105,130.4337,2600.0
2018-06-15 12:10:00,168.63,168.73,168.53,168.64,2800.0,130.4105,130.4878,130.3331,130.4182,2800.0
2018-06-15 12:15:00,168.65,168.92,168.62,168.81,3905.0,130.4259,130.6347,130.4027,130.5497,3905.0
2018-06-15 12:20:00,168.76,168.82,168.74,168.74,1700.0,130.511,130.5574,130.4955,130.4955,1700.0
2018-06-15 12:25:00,168.72,168.77,168.65,168.69,2036.0,130.4801,130.5187,130.4259,130.4569,2036.0
2018-06-15 12:30:00,168.74,168.77,168.64,168.76,7020.0,130.4955,130.5187,130.4182,130.511,7020.0
2018-06-15 12:35:00,168.71,168.77,168.65,168.74,6013.0,130.4723,130.5187,130.4259,130.4955,6013.0
2018-06-15 12:40:00,168.77,168.97,168.77,168.8,8728.0,130.5187,130.6734,130.5187,130.5419,8728.0
2018-06-15 12:45:00,168.8,168.96,168.75,168.9,4355.0,130.5419,130.6657,130.5033,130.6193,4355.0
2018-06-15 12:50:00,168.93,169.1,168.93,169.06,1300.0,130.6425,130.7739,130.6425,130.743,1300.0
2018-06-15 12:55:00,169.05,169.13,168.98,169.12,3763.0,130.7353,130.7971,130.6811,130.7894,3763.0
2018-06-15 13:00:00,169.1,169.11,169.01,169.06,2500.0,130.7739,130.7817,130.7043,130.743,2500.0
2018-06-15 13:05:00,169.06,169.45,169.06,169.38,7200.0,130.743,131.0446,130.743,130.9905,7200.0
2018-06-15 13:10:00,169.39,169.45,169.22,169.22,4752.0,130.9982,131.0446,130.8668,130.8668,4752.0
2018-06-15 13:15:00,169.21,169.29,169.19,169.29,2965.0,130.859,130.9209,130.8436,130.9209,2965.0
2018-06-15 13:20:00,169.28,169.34,169.16,169.23,2425.0,130.9132,130.9596,130.8203,130.8745,2425.0
2018-06-15 13:25:00,169.31,169.4,169.27,169.34,3000.0,130.9364,131.006,130.9054,130.9596,3000.0
2018-06-15 13:30:00,169.3,169.37,169.27,169.36,4640.0,130.9286,130.9828,130.9054,130.975,4640.0
2018-06-15 13:35:00,169.36,169.47,169.32,169.41,6565.0,130.975,131.0601,130.9441,131.0137,6565.0
2018-06-15 13:40:00,169.45,169.52,169.38,169.49,4800.0,131.0446,131.0988,130.9905,131.0756,4800.0
2018-06-15 13:45:00,169.48,169.53,169.38,169.5,8526.0,131.0678,131.1065,130.9905,131.0833,8526.0
2018-06-15 13:50:00,169.43,169.58,169.35,169.39,7107.0,131.0292,131.1452,130.9673,130.9982,7107.0
2018-06-15 13:55:00,169.41,169.49,169.35,169.43,7914.0,131.0137,131.0756,130.9673,131.0292,7914.0
2018-06-15 14:00:00,169.37,169.46,169.36,169.43,3850.0,130.9828,131.0524,130.975,131.0292,3850.0
2018-06-15 14:05:00,169.42,169.56,169.42,169.56,5004.0,131.0214,131.1297,131.0214,131.1297,5004.0
2018-06-15 14:10:00,169.55,169.74,169.51,169.71,10492.0,131.122,131.2689,131.091,131.2457,10492.0
2018-06-15 14:15:00,169.71,169.9,169.69,169.9,11258.0,131.2457,131.3926,131.2302,131.3926,11258.0
2018-06-15 14:20:00,169.95,170.05,169.95,170.04,24245.0,131.4313,131.5086,131.4313,131.5009,24245.0
2018-06-15 14:25:00,169.98,170.37,169.97,170.37,13599.0,131.4545,131.7561,131.4468,131.7561,13599.0
2018-06-15 14:30:00,170.37,170.4,170.18,170.3,10565.0,131.7561,131.7793,131.6092,131.702,10565.0
2018-06-15 14:35:00,170.28,170.28,170.07,170.2,9586.0,131.6865,131.6865,131.5241,131.6246,9586.0
2018-06-15 14:40:00,170.2,170.33,170.11,170.13,21050.0,131.6246,131.7252,131.555,131.5705,21050.0
2018-06-15 14:45:00,170.17,170.38,170.17,170.22,11993.0,131.6014,131.7638,131.6014,131.6401,11993.0
2018-06-15 14:50:00,170.24,170.36,170.18,170.2,5863.0,131.6556,131.7484,131.6092,131.6246,5863.0
2018-06-15 14:55:00,170.19,170.33,170.19,170.22,5666.0,131.6169,131.7252,131.6169,131.6401,5666.0
2018-06-15 15:00:00,170.18,170.18,169.97,170.0,6421.0,131.6092,131.6092,131.4468,131.47,6421.0
2018-06-15 15:05:00,170.0,170.16,169.98,170.09,8681.0,131.47,131.5937,131.4545,131.5396,8681.0
2018-06-15 15:10:00,170.06,170.11,169.94,169.95,7295.0,131.5164,131.555,131.4236,131.4313,7295.0
2018-06-15 15:15:00,169.95,170.03,169.8,169.81,9089.0,131.4313,131.4932,131.3153,131.323,9089.0
2018-06-15 15:20:00,169.82,169.97,169.8,169.88,7896.0,131.3308,131.4468,131.3153,131.3772,7896.0
2018-06-15 15:25:00,169.88,170.11,169.82,170.11,9018.0,131.3772,131.555,131.3308,131.555,9018.0
2018-06-15 15:30:00,170.04,170.04,169.76,169.77,8949.0,131.5009,131.5009,131.2844,131.2921,8949.0
2018-06-15 15:35:00,169.76,169.82,169.69,169.79,4301.0,131.2844,131.3308,131.2302,131.3076,4301.0
2018-06-15 15:40:00,169.86,169.86,169.51,169.66,11577.0,131.3617,131.3617,131.091,131.207,11577.0
2018-06-15 15:45:00,169.67,169.71,169.56,169.68,12746.0,131.2148,131.2457,131.1297,131.2225,12746.0
2018-06-15 15:50:00,169.71,169.84,169.42,169.64,38173.0,131.2457,131.3462,131.0214,131.1916,38173.0
2018-06-15 15:55:00,169.64,169.9,169.64,169.81,84608.0,131.1916,131.3926,131.1916,131.323,84608.0
2018-06-18 09:30:00,169.0,169.05,168.38,168.99,18810.0,130.6966,130.7353,130.2171,130.6889,18810.0
2018-06-18 09:35:00,168.92,168.92,168.53,168.67,5357.0,130.6347,130.6347,130.3331,130.4414,5357.0
2018-06-18 09:40:00,168.73,169.08,168.69,168.96,5244.0,130.4878,130.7585,130.4569,130.6657,5244.0
2018-06-18 09:45:00,168.96,169.17,168.8,168.96,10511.0,130.6657,130.8281,130.5419,130.6657,10511.0
2018-06-18 09:50:00,168.9,168.95,168.77,168.9,4125.0,130.6193,130.6579,130.5187,130.6193,4125.0
2018-06-18 09:55:00,168.78,169.03,168.78,168.95,3931.0,130.5265,130.7198,130.5265,130.6579,3931.0
2018-06-18 10:00:00,168.96,169.0,168.77,168.81,10610.0,130.6657,130.6966,130.5187,130.5497,10610.0
2018-06-18 10:05:00,168.83,168.99,168.8,168.9,4400.0,130.5651,130.6889,130.5419,130.6193,4400.0
2018-06-18 10:10:00,168.92,168.93,168.72,168.85,9403.0,130.6347,130.6425,130.4801,130.5806,9403.0
2018-06-18 10:15:00,168.85,169.08,168.8,169.08,7664.0,130.5806,130.7585,130.5419,130.7585,7664.0
2018-06-18 10:20:00,168.95,169.06,168.82,168.85,7522.0,130.6579,130.743,130.5574,130.5806,7522.0
2018-06-18 10:25:00,168.84,169.07,168.8,169.02,10423.0,130.5729,130.7507,130.5419,130.7121,10423.0
2018-06-18 10:30:00,169.03,169.24,168.96,169.15,10696.0,130.7198,130.8822,130.6657,130.8126,10696.0
2018-06-18 10:35:00,169.26,169.54,169.26,169.39,9078.0,130.8977,131.1142,130.8977,130.9982,9078.0
2018-06-18 10:40:00,169.4,169.42,169.31,169.4,3400.0,131.006,131.0214,130.9364,131.006,3400.0
2018-06-18 10:45:00,169.35,169.47,169.2,169.32,21693.0,130.9673,131.0601,130.8513,130.9441,21693.0
2018-06-18 10:50:00,169.32,169.42,169.24,169.36,7200.0,130.9441,131.0214,130.8822,130.975,7200.0
2018-06-18 10:55:00,169.32,169.41,169.3,169.35,9770.0,130.9441,131.0137,130.9286,130.9673,9770.0
2018-06-18 11:00:00,169.35,169.35,169.1,169.1,7092.0,130.9673,130.9673,130.7739,130.7739,7092.0
2018-06-18 11:05:00,169.1,169.42,169.08,169.42,14042.0,130.7739,131.0214,130.7585,131.0214,14042.0
2018-06-18 11:10:00,169.4,169.55,169.37,169.46,8128.0,131.006,131.122,130.9828,131.0524,8128.0
2018-06-18 11:15:00,169.49,169.51,169.37,169.45,11949.0,131.0756,131.091,130.9828,131.0446,11949.0
2018-06-18 11:20:00,169.42,169.61,169.4,169.52,5173.0,131.0214,131.1684,131.006,131.0988,5173.0
2018-06-18 11:25:00,169.48,169.63,169.48,169.61,6107.0,131.0678,131.1838,131.0678,131.1684,6107.0
2018-06-18 11:30:00,169.62,169.72,169.57,169.57,4550.0,131.1761,131.2534,131.1374,131.1374,4550.0
2018-06-18 11:35:00,169.48,169.6,169.47,169.57,5267.0,131.0678,131.1606,131.0601,131.1374,5267.0
2018-06-18 11:40:00,169.52,169.7,169.48,169.7,4900.0,131.0988,131.238,131.0678,131.238,4900.0
2018-06-18 11:45:00,169.69,169.69,169.49,169.52,6845.0,131.2302,131.2302,131.0756,131.0988,6845.0
2018-06-18 11:50:00,169.52,169.53,169.46,169.5,7523.0,131.0988,131.1065,131.0524,131.0833,7523.0
2018-06-18 11:55:00,169.5,169.5,169.16,169.22,9327.0,131.0833,131.0833,130.8203,130.8668,9327.0
2018-06-18 12:00:00,169.18,169.2,169.14,169.18,3106.0,130.8358,130.8513,130.8049,130.8358,3106.0
2018-06-18 12:05:00,169.22,169.35,169.18,169.32,3536.0,130.8668,130.9673,130.8358,130.9441,3536.0
2018-06-18 12:10:00,169.29,169.32,169.16,169.16,10275.0,130.9209,130.9441,130.8203,130.8203,10275.0
2018-06-18 12:15:00,169.19,169.29,169.15,169.18,5109.0,130.8436,130.9209,130.8126,130.8358,5109.0
2018-06-18 12:20:00,169.21,169.22,169.14,169.18,8696.0,130.859,130.8668,130.8049,130.8358,8696.0
2018-06-18 12:25:00,169.18,169.26,169.13,169.18,3213.0,130.8358,130.8977,130.7971,130.8358,3213.0
2018-06-18 12:30:00,169.21,169.25,169.16,169.2,2123.0,130.859,130.89,130.8203,130.8513,2123.0
2018-06-18 12:35:00,169.21,169.23,169.11,169.11,1603.0,130.859,130.8745,130.7817,130.7817,1603.0
2018-06-18 12:40:00,169.08,169.17,169.05,169.06,4789.0,130.7585,130.8281,130.7353,130.743,4789.0
2018-06-18 12:45:00,169.06,169.16,169.02,169.03,3300.0,130.743,130.8203,130.7121,130.7198,3300.0
2018-06-18 12:50:00,169.03,169.07,168.94,169.01,5197.0,130.7198,130.7507,130.6502,130.7043,5197.0
2018-06-18 12:55:00,169.06,169.16,169.06,169.15,2400.0,130.743,130.8203,130.743,130.8126,2400.0
2018-06-18 13:00:00,169.15,169.31,169.14,169.31,1918.0,130.8126,130.9364,130.8049,130.9364,1918.0
2018-06-18 13:05:00,169.3,169.33,169.26,169.33,1885.0,130.9286,130.9518,130.8977,130.9518,1885.0
2018-06-18 13:10:00,169.32,169.32,169.24,169.26,2810.0,130.9441,130.9441,130.8822,130.8977,2810.0
2018-06-18 13:15:00,169.28,169.31,169.18,169.25,5795.0,130.9132,130.9364,130.8358,130.89,5795.0
2018-06-18 13:20:00,169.24,169.4,169.21,169.33,3714.0,130.8822,131.006,130.859,130.9518,3714.0
2018-06-18 13:25:00,169.3,169.38,169.3,169.33,1801.0,130.9286,130.9905,130.9286,130.9518,1801.0
2018-06-18 13:30:00,169.38,169.38,169.16,169.19,6226.0,130.9905,130.9905,130.8203,130.8436,6226.0
2018-06-18 13:35:00,169.17,169.29,169.11,169.26,6200.0,130.8281,130.9209,130.7817,130.8977,6200.0
2018-06-18 13:40:00,169.27,169.33,169.19,169.31,2989.0,130.9054,130.9518,130.8436,130.9364,2989.0
2018-06-18 13:45:00,169.29,169.37,169.26,169.37,1505.0,130.9209,130.9828,130.8977,130.9828,1505.0
2018-06-18 13:50:00,169.33,169.35,169.28,169.32,2297.0,130.9518,130.9673,130.9132,130.9441,2297.0
2018-06-18 13:55:00,169.33,169.33,169.2,169.2,4841.0,130.9518,130.9518,130.8513,130.8513,4841.0
2018-06-18 14:00:00,169.2,169.23,169.09,169.09,1909.0,130.8513,130.8745,130.7662,130.7662,1909.0
2018-06-18 14:05:00,169.16,169.27,169.15,169.24,2548.0,130.8203,130.9054,130.8126,130.8822,2548.0
2018-06-18 14:10:00,169.25,169.29,169.22,169.24,5397.0,130.89,130.9209,130.8668,130.8822,5397.0
2018-06-18 14:15:00,169.24,169.32,169.23,169.32,1645.0,130.8822,130.9441,130.8745,130.9441,1645.0
2018-06-18 14:20:00,169.31,169.35,169.25,169.3,3011.0,130.9364,130.9673,130.89,130.9286,3011.0
2018-06-18 14:25:00,169.33,169.38,169.23,169.24,5328.0,130.9518,130.9905,130.8745,130.8822,5328.0
2018-06-18 14:30:00,169.28,169.32,169.12,169.15,4071.0,130.9132,130.9441,130.7894,130.8126,4071.0
2018-06-18 14:35:00,169.14,169.2,169.04,169.09,4760.0,130.8049,130.8513,130.7275,130.7662,4760.0
2018-06-18 14:40:00,169.11,169.2,169.11,169.12,2730.0,130.7817,130.8513,130.7817,130.7894,2730.0
2018-06-18 14:45:00,169.09,169.09,169.0,169.01,6007.0,130.7662,130.7662,130.6966,130.7043,6007.0
2018-06-18 14:50:00,169.03,169.07,169.0,169.0,7248.0,130.7198,130.7507,130.6966,130.6966,7248.0
2018-06-18 14:55:00,168.97,169.04,168.9,168.94,9501.0,130.6734,130.7275,130.6193,130.6502,9501.0
2018-06-18 15:00:00,168.88,168.96,168.79,168.89,10296.0,130.6038,130.6657,130.5342,130.6115,10296.0
2018-06-18 15:05:00,168.9,168.97,168.81,168.81,5140.0,130.6193,130.6734,130.5497,130.5497,5140.0
2018-06-18 15:10:00,168.81,168.81,168.66,168.75,16931.0,130.5497,130.5497,130.4337,130.5033,16931.0
2018-06-18 15:15:00,168.79,168.82,168.7,168.82,5803.0,130.5342,130.5574,130.4646,130.5574,5803.0
2018-06-18 15:20:00,168.86,168.95,168.81,168.86,6384.0,130.5883,130.6579,130.5497,130.5883,6384.0
2018-06-18 15:25:00,168.86,168.89,168.81,168.82,5027.0,130.5883,130.6115,130.5497,130.5574,5027.0
2018-06-18 15:30:00,168.86,168.99,168.84,168.99,29807.0,130.5883,130.6889,130.5729,130.6889,29807.0
2018-06-18 15:35:00,169.03,169.08,168.94,169.04,8048.0,130.7198,130.7585,130.6502,130.7275,8048.0
2018-06-18 15:40:00,169.01,169.04,168.85,168.98,8407.0,130.7043,130.7275,130.5806,130.6811,8407.0
2018-06-18 15:45:00,168.98,169.16,168.98,169.16,7300.0,130.6811,130.8203,130.6811,130.8203,7300.0
2018-06-18 15:50:00,169.12,169.12,168.77,169.04,37091.0,130.7894,130.7894,130.5187,130.7275,37091.0
2018-06-18 15:55:00,169.03,169.27,169.03,169.25,71084.0,130.7198,130.9054,130.7198,130.89,71084.0
2018-06-19 09:30:00,167.85,167.85,167.23,167.4,42183.0,129.8073,129.8073,129.3278,129.4592,42183.0
2018-06-19 09:35:00,167.38,167.4,167.0,167.02,18449.0,129.4438,129.4592,129.1499,129.1654,18449.0
2018-06-19 09:40:00,167.03,167.1,166.78,167.03,23180.0,129.1731,129.2272,128.9798,129.1731,23180.0
2018-06-19 09:45:00,166.99,167.1,166.82,166.87,21362.0,129.1422,129.2272,129.0107,129.0494,21362.0
2018-06-19 09:50:00,166.8,167.04,166.69,166.92,17915.0,128.9952,129.1808,128.9102,129.088,17915.0
2018-06-19 09:55:00,166.85,167.01,166.77,166.88,12340.0,129.0339,129.1576,128.972,129.0571,12340.0
2018-06-19 10:00:00,166.85,167.06,166.74,167.06,18309.0,129.0339,129.1963,128.9488,129.1963,18309.0
2018-06-19 10:05:00,167.0,167.03,166.77,166.77,9579.0,129.1499,129.1731,128.972,128.972,9579.0
2018-06-19 10:10:00,166.74,167.0,166.66,166.9,14475.0,128.9488,129.1499,128.887,129.0726,14475.0
2018-06-19 10:15:00,166.9,167.1,166.79,167.04,18244.0,129.0726,129.2272,128.9875,129.1808,18244.0
2018-06-19 10:20:00,167.05,167.4,166.92,167.12,11942.0,129.1886,129.4592,129.088,129.2427,11942.0
2018-06-19 10:25:00,167.12,167.21,167.05,167.12,7676.0,129.2427,129.3123,129.1886,129.2427,7676.0
2018-06-19 10:30:00,167.09,167.22,166.96,167.22,10405.0,129.2195,129.32,129.119,129.32,10405.0
2018-06-19 10:35:00,167.25,167.39,167.22,167.25,15900.0,129.3432,129.4515,129.32,129.3432,15900.0
2018-06-19 10:40:00,167.25,167.36,167.1,167.34,19766.0,129.3432,129.4283,129.2272,129.4128,19766.0
2018-06-19 10:45:00,167.38,167.85,167.34,167.81,22768.0,129.4438,129.8073,129.4128,129.7763,22768.0
2018-06-19 10:50:00,167.79,167.82,167.49,167.49,12921.0,129.7609,129.7841,129.5289,129.5289,12921.0
2018-06-19 10:55:00,167.53,167.69,167.51,167.66,23120.0,129.5598,129.6835,129.5443,129.6603,23120.0
2018-06-19 11:00:00,167.66,167.88,167.64,167.69,23424.0,129.6603,129.8305,129.6449,129.6835,23424.0
2018-06-19 11:05:00,167.71,167.89,167.6,167.81,17898.0,129.699,129.8382,129.6139,129.7763,17898.0
2018-06-19 11:10:00,167.85,167.9,167.73,167.9,21930.0,129.8073,129.8459,129.7145,129.8459,21930.0
2018-06-19 11:15:00,167.87,168.29,167.86,168.09,12137.0,129.8227,130.1475,129.815,129.9929,12137.0
2018-06-19 11:20:00,168.13,168.25,168.0,168.05,7071.0,130.0238,130.1166,129.9233,129.9619,7071.0
2018-06-19 11:25:00,168.06,168.12,167.92,168.06,11288.0,129.9697,130.0161,129.8614,129.9697,11288.0
2018-06-19 11:30:00,168.03,168.39,168.03,168.17,19335.0,129.9465,130.2249,129.9465,130.0547,19335.0
2018-06-19 11:35:00,168.14,168.37,168.14,168.32,8028.0,130.0315,130.2094,130.0315,130.1707,8028.0
2018-06-19 11:40:00,168.27,168.48,168.19,168.45,15516.0,130.1321,130.2945,130.0702,130.2713,15516.0
2018-06-19 11:45:00,168.48,168.72,168.48,168.64,20890.0,130.2945,130.4801,130.2945,130.4182,20890.0
2018-06-19 11:50:00,168.67,168.67,168.3,168.3,7276.0,130.4414,130.4414,130.1553,130.1553,7276.0
2018-06-19 11:55:00,168.27,168.43,168.17,168.29,12463.0,130.1321,130.2558,130.0547,130.1475,12463.0
2018-06-19 12:00:00,168.3,168.3,168.06,168.1,6819.0,130.1553,130.1553,129.9697,130.0006,6819.0
2018-06-19 12:05:00,168.07,168.1,168.03,168.08,5100.0,129.9774,130.0006,129.9465,129.9851,5100.0
2018-06-19 12:10:00,168.09,168.09,167.91,167.93,11035.0,129.9929,129.9929,129.8537,129.8691,11035.0
2018-06-19 12:15:00,167.9,167.95,167.83,167.88,44181.0,129.8459,129.8846,129.7918,129.8305,44181.0
2018-06-19 12:20:00,167.84,167.86,167.63,167.72,24685.0,129.7995,129.815,129.6371,129.7067,24685.0
2018-06-19 12:25:00,167.71,168.06,167.7,167.84,22116.0,129.699,129.9697,129.6913,129.7995,22116.0
2018-06-19 12:30:00,167.81,167.85,167.68,167.84,5404.0,129.7763,129.8073,129.6758,129.7995,5404.0
2018-06-19 12:35:00,167.81,167.81,167.66,167.66,4581.0,129.7763,129.7763,129.6603,129.6603,4581.0
2018-06-19 12:40:00,167.58,167.58,167.28,167.28,5938.0,129.5985,129.5985,129.3664,129.3664,5938.0
2018-06-19 12:45:00,167.28,167.29,167.1,167.15,7480.0,129.3664,129.3742,129.2272,129.2659,7480.0
2018-06-19 12:50:00,167.11,167.36,167.11,167.23,7800.0,129.235,129.4283,129.235,129.3278,7800.0
2018-06-19 12:55:00,167.22,167.27,167.1,167.27,7153.0,129.32,129.3587,129.2272,129.3587,7153.0
2018-06-19 13:00:00,167.28,167.32,167.16,167.22,4714.0,129.3664,129.3974,129.2736,129.32,4714.0
2018-06-19 13:05:00,167.18,167.3,167.15,167.18,9404.0,129.2891,129.3819,129.2659,129.2891,9404.0
2018-06-19 13:10:00,167.18,167.18,166.97,167.08,8305.0,129.2891,129.2891,129.1267,129.2118,8305.0
2018-06-19 13:15:00,167.11,167.13,166.96,166.96,8832.0,129.235,129.2504,129.119,129.119,8832.0
2018-06-19 13:20:00,166.96,167.01,166.76,166.76,8321.0,129.119,129.1576,128.9643,128.9643,8321.0
2018-06-19 13:25:00,166.75,166.81,166.7,166.78,7916.0,128.9566,129.003,128.9179,128.9798,7916.0
2018-06-19 13:30:00,166.74,166.82,166.56,166.81,10019.0,128.9488,129.0107,128.8096,129.003,10019.0
2018-06-19 13:35:00,166.8,166.86,166.74,166.85,8994.0,128.9952,129.0416,128.9488,129.0339,8994.0
2018-06-19 13:40:00,166.86,166.91,166.83,166.85,11672.0,129.0416,129.0803,129.0184,129.0339,11672.0
2018-06-19 13:45:00,166.87,167.21,166.8,167.2,20625.0,129.0494,129.3123,128.9952,129.3046,20625.0
2018-06-19 13:50:00,167.22,167.22,167.0,167.07,17103.0,129.32,129.32,129.1499,129.204,17103.0
2018-06-19 13:55:00,167.13,167.15,167.05,167.05,6455.0,129.2504,129.2659,129.1886,129.1886,6455.0
2018-06-19 14:00:00,167.05,167.23,167.05,167.15,6988.0,129.1886,129.3278,129.1886,129.2659,6988.0
2018-06-19 14:05:00,167.19,167.41,167.19,167.3,19119.0,129.2968,129.467,129.2968,129.3819,19119.0
2018-06-19 14:10:00,167.3,167.47,167.16,167.47,18289.0,129.3819,129.5134,129.2736,129.5134,18289.0
2018-06-19 14:15:00,167.53,167.61,167.37,167.42,9567.0,129.5598,129.6217,129.436,129.4747,9567.0
2018-06-19 14:20:00,167.43,167.47,167.35,167.38,9668.0,129.4824,129.5134,129.4206,129.4438,9668.0
2018-06-19 14:25:00,167.41,167.43,167.26,167.32,14913.0,129.467,129.4824,129.351,129.3974,14913.0
2018-06-19 14:30:00,167.35,167.36,167.2,167.33,9114.0,129.4206,129.4283,129.3046,129.4051,9114.0
2018-06-19 14:35:00,167.34,167.47,167.3,167.3,5400.0,129.4128,129.5134,129.3819,129.3819,5400.0
2018-06-19 14:40:00,167.3,167.41,167.2,167.33,10186.0,129.3819,129.467,129.3046,129.4051,10186.0
2018-06-19 14:45:00,167.31,167.61,167.29,167.46,15901.0,129.3896,129.6217,129.3742,129.5056,15901.0
2018-06-19 14:50:00,167.45,167.58,167.4,167.49,10301.0,129.4979,129.5985,129.4592,129.5289,10301.0
2018-06-19 14:55:00,167.47,167.8,167.41,167.67,21108.0,129.5134,129.7686,129.467,129.6681,21108.0
2018-06-19 15:00:00,167.7,167.81,167.48,167.53,40430.0,129.6913,129.7763,129.5211,129.5598,40430.0
2018-06-19 15:05:00,167.56,167.58,167.32,167.35,14162.0,129.583,129.5985,129.3974,129.4206,14162.0
2018-06-19 15:10:00,167.34,167.36,167.2,167.3,11200.0,129.4128,129.4283,129.3046,129.3819,11200.0
2018-06-19 15:15:00,167.31,167.34,167.14,167.14,10069.0,129.3896,129.4128,129.2582,129.2582,10069.0
2018-06-19 15:20:00,167.12,167.12,166.93,166.95,18300.0,129.2427,129.2427,129.0958,129.1112,18300.0
2018-06-19 15:25:00,166.94,167.06,166.78,166.83,17257.0,129.1035,129.1963,128.9798,129.0184,17257.0
2018-06-19 15:30:00,166.83,166.92,166.83,166.84,17228.0,129.0184,129.088,129.0184,129.0262,17228.0
2018-06-19 15:35:00,166.84,166.86,166.69,166.75,33466.0,129.0262,129.0416,128.9102,128.9566,33466.0
2018-06-19 15:40:00,166.73,166.78,166.69,166.73,25094.0,128.9411,128.9798,128.9102,128.9411,25094.0
2018-06-19 15:45:00,166.75,166.75,166.4,166.61,39917.0,128.9566,128.9566,128.6859,128.8483,39917.0
2018-06-19 15:50:00,166.62,166.86,166.41,166.76,76619.0,128.856,129.0416,128.6936,128.9643,76619.0
2018-06-19 15:55:00,166.76,166.98,166.72,166.96,143291.0,128.9643,129.1344,128.9334,129.119,143291.0
2018-06-20 09:30:00,167.74,167.97,167.26,167.76,24544.0,129.7222,129.9001,129.351,129.7377,24544.0
2018-06-20 09:35:00,167.88,168.34,167.74,168.12,40124.0,129.8305,130.1862,129.7222,130.0161,40124.0
2018-06-20 09:40:00,168.25,168.42,168.03,168.35,15230.0,130.1166,130.2481,129.9465,130.1939,15230.0
2018-06-20 09:45:00,168.4,168.78,168.39,168.5,17738.0,130.2326,130.5265,130.2249,130.3099,17738.0
2018-06-20 09:50:00,168.49,168.8,168.24,168.76,16529.0,130.3022,130.5419,130.1089,130.511,16529.0
2018-06-20 09:55:00,168.79,168.86,168.49,168.84,33033.0,130.5342,130.5883,130.3022,130.5729,33033.0
2018-06-20 10:00:00,168.78,168.8,168.42,168.71,19872.0,130.5265,130.5419,130.2481,130.4723,19872.0
2018-06-20 10:05:00,168.66,168.87,168.62,168.74,9675.0,130.4337,130.5961,130.4027,130.4955,9675.0
2018-06-20 10:10:00,168.65,168.86,168.63,168.73,7787.0,130.4259,130.5883,130.4105,130.4878,7787.0
2018-06-20 10:15:00,168.73,168.77,168.56,168.66,10157.0,130.4878,130.5187,130.3563,130.4337,10157.0
2018-06-20 10:20:00,168.6,168.74,168.13,168.16,24167.0,130.3873,130.4955,130.0238,130.047,24167.0
2018-06-20 10:25:00,168.16,168.34,167.62,167.77,12297.0,130.047,130.1862,129.6294,129.7454,12297.0
2018-06-20 10:30:00,167.85,168.04,167.61,167.61,13201.0,129.8073,129.9542,129.6217,129.6217,13201.0
2018-06-20 10:35:00,167.72,167.91,167.6,167.91,14075.0,129.7067,129.8537,129.6139,129.8537,14075.0
2018-06-20 10:40:00,167.92,168.13,167.74,168.08,10600.0,129.8614,130.0238,129.7222,129.9851,10600.0
2018-06-20 10:45:00,168.13,168.14,167.96,168.06,6140.0,130.0238,130.0315,129.8923,129.9697,6140.0
2018-06-20 10:50:00,168.1,168.1,167.88,168.02,10292.0,130.0006,130.0006,129.8305,129.9387,10292.0
2018-06-20 10:55:00,168.02,168.02,167.82,167.82,15609.0,129.9387,129.9387,129.7841,129.7841,15609.0
2018-06-20 11:00:00,167.81,167.86,167.58,167.64,18476.0,129.7763,129.815,129.5985,129.6449,18476.0
2018-06-20 11:05:00,167.69,167.69,167.51,167.59,14361.0,129.6835,129.6835,129.5443,129.6062,14361.0
2018-06-20 11:10:00,167.62,167.72,167.36,167.55,12477.0,129.6294,129.7067,129.4283,129.5753,12477.0
2018-06-20 11:15:00,167.5,167.76,167.47,167.71,6804.0,129.5366,129.7377,129.5134,129.699,6804.0
2018-06-20 11:20:00,167.67,167.83,167.6,167.82,6675.0,129.6681,129.7918,129.6139,129.7841,6675.0
2018-06-20 11:25:00,167.85,168.22,167.84,167.9,12709.0,129.8073,130.0934,129.7995,129.8459,12709.0
2018-06-20 11:30:00,167.89,167.99,167.87,167.96,4613.0,129.8382,129.9155,129.8227,129.8923,4613.0
2018-06-20 11:35:00,167.94,168.02,167.85,167.91,3845.0,129.8769,129.9387,129.8073,129.8537,3845.0
2018-06-20 11:40:00,167.94,168.07,167.88,168.0,4380.0,129.8769,129.9774,129.8305,129.9233,4380.0
2018-06-20 11:45:00,168.01,168.02,167.93,167.99,4434.0,129.931,129.9387,129.8691,129.9155,4434.0
2018-06-20 11:50:00,168.05,168.09,167.95,168.0,4391.0,129.9619,129.9929,129.8846,129.9233,4391.0
2018-06-20 11:55:00,168.0,168.21,167.99,168.21,4089.0,129.9233,130.0857,129.9155,130.0857,4089.0
2018-06-20 12:00:00,168.19,168.25,168.06,168.21,5926.0,130.0702,130.1166,129.9697,130.0857,5926.0
2018-06-20 12:05:00,168.25,168.28,168.05,168.05,5320.0,130.1166,130.1398,129.9619,129.9619,5320.0
2018-06-20 12:10:00,168.06,168.06,167.94,168.06,3919.0,129.9697,129.9697,129.8769,129.9697,3919.0
2018-06-20 12:15:00,168.06,168.14,168.0,168.07,3200.0,129.9697,130.0315,129.9233,129.9774,3200.0
2018-06-20 12:20:00,168.1,168.1,167.91,167.91,4906.0,130.0006,130.0006,129.8537,129.8537,4906.0
2018-06-20 12:25:00,167.92,167.92,167.72,167.81,6769.0,129.8614,129.8614,129.7067,129.7763,6769.0
2018-06-20 12:30:00,167.83,167.92,167.77,167.86,2907.0,129.7918,129.8614,129.7454,129.815,2907.0
2018-06-20 12:35:00,167.87,168.0,167.86,167.98,4981.0,129.8227,129.9233,129.815,129.9078,4981.0
2018-06-20 12:40:00,167.97,167.98,167.85,167.97,10461.0,129.9001,129.9078,129.8073,129.9001,10461.0
2018-06-20 12:45:00,167.96,167.99,167.92,167.96,5000.0,129.8923,129.9155,129.8614,129.8923,5000.0
2018-06-20 12:50:00,167.97,167.98,167.89,167.89,7400.0,129.9001,129.9078,129.8382,129.8382,7400.0
2018-06-20 12:55:00,167.88,167.98,167.81,167.97,9380.0,129.8305,129.9078,129.7763,129.9001,9380.0
2018-06-20 13:00:00,167.94,167.95,167.83,167.92,3500.0,129.8769,129.8846,129.7918,129.8614,3500.0
2018-06-20 13:05:00,167.93,167.97,167.82,167.84,5514.0,129.8691,129.9001,129.7841,129.7995,5514.0
2018-06-20 13:10:00,167.81,167.85,167.65,167.65,5539.0,129.7763,129.8073,129.6526,129.6526,5539.0
2018-06-20 13:15:00,167.68,167.71,167.62,167.69,6595.0,129.6758,129.699,129.6294,129.6835,6595.0
2018-06-20 13:20:00,167.7,167.7,167.65,167.66,3000.0,129.6913,129.6913,129.6526,129.6603,3000.0
2018-06-20 13:25:00,167.68,167.72,167.48,167.49,5815.0,129.6758,129.7067,129.5211,129.5289,5815.0
2018-06-20 13:30:00,167.5,167.6,167.49,167.56,2762.0,129.5366,129.6139,129.5289,129.583,2762.0
2018-06-20 13:35:00,167.61,167.61,167.5,167.51,1700.0,129.6217,129.6217,129.5366,129.5443,1700.0
2018-06-20 13:40:00,167.53,167.54,167.48,167.51,3115.0,129.5598,129.5675,129.5211,129.5443,3115.0
2018-06-20 13:45:00,167.49,167.53,167.3,167.3,8827.0,129.5289,129.5598,129.3819,129.3819,8827.0
2018-06-20 13:50:00,167.34,167.5,167.34,167.5,7758.0,129.4128,129.5366,129.4128,129.5366,7758.0
2018-06-20 13:55:00,167.5,167.82,167.46,167.78,10561.0,129.5366,129.7841,129.5056,129.7531,10561.0
2018-06-20 14:00:00,167.76,167.77,167.61,167.76,5431.0,129.7377,129.7454,129.6217,129.7377,5431.0
2018-06-20 14:05:00,167.78,167.78,167.72,167.73,3100.0,129.7531,129.7531,129.7067,129.7145,3100.0
2018-06-20 14:10:00,167.76,167.95,167.72,167.94,5077.0,129.7377,129.8846,129.7067,129.8769,5077.0
2018-06-20 14:15:00,167.9,167.94,167.84,167.85,7000.0,129.8459,129.8769,129.7995,129.8073,7000.0
2018-06-20 14:20:00,167.89,168.07,167.89,168.07,8648.0,129.8382,129.9774,129.8382,129.9774,8648.0
2018-06-20 14:25:00,168.05,168.13,168.0,168.11,7522.0,129.9619,130.0238,129.9233,130.0083,7522.0
2018-06-20 14:30:00,168.08,168.12,168.03,168.03,6326.0,129.9851,130.0161,129.9465,129.9465,6326.0
2018-06-20 14:35:00,168.01,168.01,167.9,167.97,4470.0,129.931,129.931,129.8459,129.9001,4470.0
2018-06-20 14:40:00,167.92,167.92,167.76,167.8,6439.0,129.8614,129.8614,129.7377,129.7686,6439.0
2018-06-20 14:45:00,167.81,167.92,167.74,167.74,4988.0,129.7763,129.8614,129.7222,129.7222,4988.0
2018-06-20 14:50:00,167.78,167.87,167.76,167.83,4024.0,129.7531,129.8227,129.7377,129.7918,4024.0
2018-06-20 14:55:00,167.83,167.86,167.66,167.75,7011.0,129.7918,129.815,129.6603,129.7299,7011.0
2018-06-20 15:00:00,167.71,167.73,167.6,167.64,7640.0,129.699,129.7145,129.6139,129.6449,7640.0
2018-06-20 15:05:00,167.61,167.66,167.5,167.66,4961.0,129.6217,129.6603,129.5366,129.6603,4961.0
2018-06-20 15:10:00,167.63,167.68,167.57,167.65,1300.0,129.6371,129.6758,129.5907,129.6526,1300.0
2018-06-20 15:15:00,167.68,167.71,167.56,167.58,6945.0,129.6758,129.699,129.583,129.5985,6945.0
2018-06-20 15:20:00,167.57,167.67,167.54,167.55,5613.0,129.5907,129.6681,129.5675,129.5753,5613.0
2018-06-20 15:25:00,167.56,167.63,167.55,167.63,5210.0,129.583,129.6371,129.5753,129.6371,5210.0
2018-06-20 15:30:00,167.67,167.7,167.63,167.68,14849.0,129.6681,129.6913,129.6371,129.6758,14849.0
2018-06-20 15:35:00,167.65,167.71,167.57,167.64,10192.0,129.6526,129.699,129.5907,129.6449,10192.0
2018-06-20 15:40:00,167.61,167.64,167.45,167.48,9286.0,129.6217,129.6449,129.4979,129.5211,9286.0
2018-06-20 15:45:00,167.48,167.5,167.36,167.45,8279.0,129.5211,129.5366,129.4283,129.4979,8279.0
2018-06-20 15:50:00,167.46,167.48,167.17,167.25,23681.0,129.5056,129.5211,129.2814,129.3432,23681.0
2018-06-20 15:55:00,167.24,167.32,167.09,167.27,50255.0,129.3355,129.3974,129.2195,129.3587,50255.0
2018-06-21 09:30:00,167.03,167.18,166.77,166.96,11097.0,129.1731,129.2891,128.972,129.119,11097.0
2018-06-21 09:35:00,166.86,166.86,166.5,166.65,6894.0,129.0416,129.0416,128.7632,128.8792,6894.0
2018-06-21 09:40:00,166.61,166.67,166.42,166.48,5160.0,128.8483,128.8947,128.7014,128.7478,5160.0
2018-06-21 09:45:00,166.5,166.51,166.17,166.47,9598.0,128.7632,128.771,128.508,128.74,9598.0
2018-06-21 09:50:00,166.45,166.45,166.16,166.16,4100.0,128.7246,128.7246,128.5003,128.5003,4100.0
2018-06-21 09:55:00,166.16,166.4,166.16,166.25,4963.0,128.5003,128.6859,128.5003,128.5699,4963.0
2018-06-21 10:00:00,166.34,166.48,166.23,166.34,9680.0,128.6395,128.7478,128.5544,128.6395,9680.0
2018-06-21 10:05:00,166.19,166.29,165.85,165.85,12163.0,128.5235,128.6008,128.2606,128.2606,12163.0
2018-06-21 10:10:00,165.83,165.83,165.5,165.58,20843.0,128.2451,128.2451,127.9899,128.0517,20843.0
2018-06-21 10:15:00,165.67,165.68,165.34,165.34,14423.0,128.1213,128.1291,127.8661,127.8661,14423.0
2018-06-21 10:20:00,165.38,165.5,165.12,165.34,8103.0,127.8971,127.9899,127.696,127.8661,8103.0
2018-06-21 10:25:00,165.37,165.48,165.21,165.48,3470.0,127.8893,127.9744,127.7656,127.9744,3470.0
2018-06-21 10:30:00,165.55,165.99,165.55,165.91,2586.0,128.0285,128.3688,128.0285,128.307,2586.0
2018-06-21 10:35:00,165.71,165.79,165.5,165.73,3700.0,128.1523,128.2142,127.9899,128.1677,3700.0
2018-06-21 10:40:00,165.56,165.9,165.56,165.59,6515.0,128.0363,128.2992,128.0363,128.0595,6515.0
2018-06-21 10:45:00,165.6,165.97,165.5,165.97,10476.0,128.0672,128.3534,127.9899,128.3534,10476.0
2018-06-21 10:50:00,165.97,166.14,165.88,165.95,8386.0,128.3534,128.4848,128.2838,128.3379,8386.0
2018-06-21 10:55:00,165.97,166.21,165.96,166.21,8286.0,128.3534,128.539,128.3456,128.539,8286.0
2018-06-21 11:00:00,166.17,166.33,165.93,166.3,11754.0,128.508,128.6318,128.3224,128.6086,11754.0
2018-06-21 11:05:00,166.28,166.47,166.11,166.4,26187.0,128.5931,128.74,128.4616,128.6859,26187.0
2018-06-21 11:10:00,166.26,166.46,166.25,166.46,5335.0,128.5776,128.7323,128.5699,128.7323,5335.0
2018-06-21 11:15:00,166.53,166.83,166.46,166.82,9856.0,128.7864,129.0184,128.7323,129.0107,9856.0
2018-06-21 11:20:00,166.78,166.9,166.64,166.73,11464.0,128.9798,129.0726,128.8715,128.9411,11464.0
2018-06-21 11:25:00,166.82,167.16,166.81,167.08,10067.0,129.0107,129.2736,129.003,129.2118,10067.0
2018-06-21 11:30:00,167.05,167.21,167.05,167.16,7131.0,129.1886,129.3123,129.1886,129.2736,7131.0
2018-06-21 11:35:00,167.18,167.33,167.16,167.24,4066.0,129.2891,129.4051,129.2736,129.3355,4066.0
2018-06-21 11:40:00,167.27,167.31,166.97,167.08,15173.0,129.3587,129.3896,129.1267,129.2118,15173.0
2018-06-21 11:45:00,167.07,167.18,167.02,167.05,10980.0,129.204,129.2891,129.1654,129.1886,10980.0
2018-06-21 11:50:00,167.05,167.1,166.78,166.9,11783.0,129.1886,129.2272,128.9798,129.0726,11783.0
2018-06-21 11:55:00,166.87,166.97,166.83,166.84,6746.0,129.0494,129.1267,129.0184,129.0262,6746.0
2018-06-21 12:00:00,166.84,166.91,166.58,166.58,4665.0,129.0262,129.0803,128.8251,128.8251,4665.0
2018-06-21 12:05:00,166.64,166.88,166.64,166.88,3497.0,128.8715,129.0571,128.8715,129.0571,3497.0
2018-06-21 12:10:00,166.87,166.93,166.8,166.81,3049.0,129.0494,129.0958,128.9952,129.003,3049.0
2018-06-21 12:15:00,166.82,167.08,166.82,167.05,3310.0,129.0107,129.2118,129.0107,129.1886,3310.0
2018-06-21 12:20:00,167.1,167.32,167.06,167.31,8667.0,129.2272,129.3974,129.1963,129.3896,8667.0
2018-06-21 12:25:00,167.35,167.55,167.32,167.43,18620.0,129.4206,129.5753,129.3974,129.4824,18620.0
2018-06-21 12:30:00,167.46,167.63,167.4,167.52,15880.0,129.5056,129.6371,129.4592,129.5521,15880.0
2018-06-21 12:35:00,167.48,167.63,167.4,167.59,8000.0,129.5211,129.6371,129.4592,129.6062,8000.0
2018-06-21 12:40:00,167.58,167.91,167.48,167.9,17276.0,129.5985,129.8537,129.5211,129.8459,17276.0
2018-06-21 12:45:00,167.91,168.0,167.84,167.91,13330.0,129.8537,129.9233,129.7995,129.8537,13330.0
2018-06-21 12:50:00,167.85,168.05,167.82,167.88,14610.0,129.8073,129.9619,129.7841,129.8305,14610.0
2018-06-21 12:55:00,167.85,168.0,167.83,167.9,8841.0,129.8073,129.9233,129.7918,129.8459,8841.0
2018-06-21 13:00:00,167.82,167.84,167.73,167.77,9763.0,129.7841,129.7995,129.7145,129.7454,9763.0
2018-06-21 13:05:00,167.75,168.04,167.73,167.97,16201.0,129.7299,129.9542,129.7145,129.9001,16201.0
2018-06-21 13:10:00,168.04,168.13,167.89,167.89,7079.0,129.9542,130.0238,129.8382,129.8382,7079.0
2018-06-21 13:15:00,167.99,168.14,167.99,168.14,4532.0,129.9155,130.0315,129.9155,130.0315,4532.0
2018-06-21 13:20:00,168.18,168.65,168.17,168.43,10599.0,130.0625,130.4259,130.0547,130.2558,10599.0
2018-06-21 13:25:00,168.42,168.42,168.23,168.34,6576.0,130.2481,130.2481,130.1011,130.1862,6576.0
2018-06-21 13:30:00,168.33,168.47,168.31,168.33,4471.0,130.1785,130.2867,130.163,130.1785,4471.0
2018-06-21 13:35:00,168.33,168.5,168.17,168.5,4484.0,130.1785,130.3099,130.0547,130.3099,4484.0
2018-06-21 13:40:00,168.45,168.56,168.36,168.56,11515.0,130.2713,130.3563,130.2017,130.3563,11515.0
2018-06-21 13:45:00,168.5,168.61,168.47,168.47,9323.0,130.3099,130.395,130.2867,130.2867,9323.0
2018-06-21 13:50:00,168.52,168.6,168.39,168.5,6619.0,130.3254,130.3873,130.2249,130.3099,6619.0
2018-06-21 13:55:00,168.52,168.52,168.31,168.36,12010.0,130.3254,130.3254,130.163,130.2017,12010.0
2018-06-21 14:00:00,168.36,168.42,168.19,168.22,5582.0,130.2017,130.2481,130.0702,130.0934,5582.0
2018-06-21 14:05:00,168.22,168.55,168.17,168.53,6608.0,130.0934,130.3486,130.0547,130.3331,6608.0
2018-06-21 14:10:00,168.55,168.55,168.42,168.48,4457.0,130.3486,130.3486,130.2481,130.2945,4457.0
2018-06-21 14:15:00,168.5,168.59,168.45,168.5,16852.0,130.3099,130.3795,130.2713,130.3099,16852.0
2018-06-21 14:20:00,168.51,168.52,168.4,168.5,16068.0,130.3177,130.3254,130.2326,130.3099,16068.0
2018-06-21 14:25:00,168.5,168.56,168.48,168.56,7059.0,130.3099,130.3563,130.2945,130.3563,7059.0
2018-06-21 14:30:00,168.57,168.57,168.47,168.51,6555.0,130.3641,130.3641,130.2867,130.3177,6555.0
2018-06-21 14:35:00,168.53,168.67,168.53,168.57,5053.0,130.3331,130.4414,130.3331,130.3641,5053.0
2018-06-21 14:40:00,168.59,168.59,168.47,168.47,4613.0,130.3795,130.3795,130.2867,130.2867,4613.0
2018-06-21 14:45:00,168.51,168.63,168.47,168.51,9897.0,130.3177,130.4105,130.2867,130.3177,9897.0
2018-06-21 14:50:00,168.51,168.54,168.34,168.46,11787.0,130.3177,130.3409,130.1862,130.279,11787.0
2018-06-21 14:55:00,168.39,168.53,168.36,168.45,7726.0,130.2249,130.3331,130.2017,130.2713,7726.0
2018-06-21 15:00:00,168.45,168.58,168.41,168.53,11672.0,130.2713,130.3718,130.2403,130.3331,11672.0
2018-06-21 15:05:00,168.53,168.77,168.49,168.7,18794.0,130.3331,130.5187,130.3022,130.4646,18794.0
2018-06-21 15:10:00,168.68,168.7,168.39,168.39,11144.0,130.4491,130.4646,130.2249,130.2249,11144.0
2018-06-21 15:15:00,168.36,168.36,168.13,168.19,11346.0,130.2017,130.2017,130.0238,130.0702,11346.0
2018-06-21 15:20:00,168.22,168.3,167.94,168.3,15135.0,130.0934,130.1553,129.8769,130.1553,15135.0
2018-06-21 15:25:00,168.3,168.42,168.29,168.36,10843.0,130.1553,130.2481,130.1475,130.2017,10843.0
2018-06-21 15:30:00,168.39,168.45,168.17,168.22,19829.0,130.2249,130.2713,130.0547,130.0934,19829.0
2018-06-21 15:35:00,168.2,168.35,168.15,168.33,13044.0,130.0779,130.1939,130.0393,130.1785,13044.0
2018-06-21 15:40:00,168.29,168.32,168.19,168.21,17212.0,130.1475,130.1707,130.0702,130.0857,17212.0
2018-06-21 15:45:00,168.18,168.56,168.17,168.53,16078.0,130.0625,130.3563,130.0547,130.3331,16078.0
2018-06-21 15:50:00,168.53,168.53,168.3,168.35,41799.0,130.3331,130.3331,130.1553,130.1939,41799.0
2018-06-21 15:55:00,168.35,168.42,168.2,168.22,102606.0,130.1939,130.2481,130.0779,130.0934,102606.0
2018-06-22 09:30:00,168.84,169.97,168.74,169.72,29563.0,130.5729,131.4468,130.4955,131.2534,29563.0
2018-06-22 09:35:00,169.9,169.9,169.13,169.27,5700.0,131.3926,131.3926,130.7971,130.9054,5700.0
2018-06-22 09:40:00,169.16,169.16,168.9,168.95,6697.0,130.8203,130.8203,130.6193,130.6579,6697.0
2018-06-22 09:45:00,168.89,169.23,168.77,169.15,12857.0,130.6115,130.8745,130.5187,130.8126,12857.0
2018-06-22 09:50:00,169.18,169.35,169.02,169.21,12938.0,130.8358,130.9673,130.7121,130.859,12938.0
2018-06-22 09:55:00,169.19,169.32,168.97,168.97,5912.0,130.8436,130.9441,130.6734,130.6734,5912.0
2018-06-22 10:00:00,169.07,169.18,168.67,168.68,9175.0,130.7507,130.8358,130.4414,130.4491,9175.0
2018-06-22 10:05:00,168.69,168.78,168.58,168.7,9051.0,130.4569,130.5265,130.3718,130.4646,9051.0
2018-06-22 10:10:00,168.68,169.13,168.55,169.03,13030.0,130.4491,130.7971,130.3486,130.7198,13030.0
2018-06-22 10:15:00,168.98,169.15,168.73,168.73,17063.0,130.6811,130.8126,130.4878,130.4878,17063.0
2018-06-22 10:20:00,168.62,168.79,168.61,168.79,5086.0,130.4027,130.5342,130.395,130.5342,5086.0
2018-06-22 10:25:00,168.75,168.79,168.25,168.47,5448.0,130.5033,130.5342,130.1166,130.2867,5448.0
2018-06-22 10:30:00,168.53,168.73,168.37,168.46,12035.0,130.3331,130.4878,130.2094,130.279,12035.0
2018-06-22 10:35:00,168.51,168.58,168.38,168.43,4208.0,130.3177,130.3718,130.2171,130.2558,4208.0
2018-06-22 10:40:00,168.49,168.58,168.24,168.24,3810.0,130.3022,130.3718,130.1089,130.1089,3810.0
2018-06-22 10:45:00,168.32,168.35,168.19,168.27,4882.0,130.1707,130.1939,130.0702,130.1321,4882.0
2018-06-22 10:50:00,168.29,168.34,168.13,168.23,1798.0,130.1475,130.1862,130.0238,130.1011,1798.0
2018-06-22 10:55:00,168.25,168.36,168.23,168.35,2433.0,130.1166,130.2017,130.1011,130.1939,2433.0
2018-06-22 11:00:00,168.35,168.41,168.28,168.28,885.0,130.1939,130.2403,130.1398,130.1398,885.0
2018-06-22 11:05:00,168.32,168.48,168.19,168.38,4659.0,130.1707,130.2945,130.0702,130.2171,4659.0
2018-06-22 11:10:00,168.37,168.37,168.23,168.3,2300.0,130.2094,130.2094,130.1011,130.1553,2300.0
2018-06-22 11:15:00,168.24,168.31,168.2,168.21,7093.0,130.1089,130.163,130.0779,130.0857,7093.0
2018-06-22 11:20:00,168.12,168.13,167.78,167.81,6983.0,130.0161,130.0238,129.7531,129.7763,6983.0
2018-06-22 11:25:00,167.86,168.12,167.86,168.0,10851.0,129.815,130.0161,129.815,129.9233,10851.0
2018-06-22 11:30:00,168.06,168.17,168.03,168.11,3252.0,129.9697,130.0547,129.9465,130.0083,3252.0
2018-06-22 11:35:00,168.19,168.23,168.07,168.09,2699.0,130.0702,130.1011,129.9774,129.9929,2699.0
2018-06-22 11:40:00,168.12,168.32,168.12,168.23,5203.0,130.0161,130.1707,130.0161,130.1011,5203.0
2018-06-22 11:45:00,168.25,168.26,168.0,168.06,3711.0,130.1166,130.1243,129.9233,129.9697,3711.0
2018-06-22 11:50:00,168.05,168.18,167.94,167.97,9669.0,129.9619,130.0625,129.8769,129.9001,9669.0
2018-06-22 11:55:00,168.0,168.09,168.0,168.06,9945.0,129.9233,129.9929,129.9233,129.9697,9945.0
2018-06-22 12:00:00,168.07,168.28,168.07,168.26,5200.0,129.9774,130.1398,129.9774,130.1243,5200.0
2018-06-22 12:05:00,168.32,168.41,168.3,168.31,1550.0,130.1707,130.2403,130.1553,130.163,1550.0
2018-06-22 12:10:00,168.35,168.36,168.28,168.35,700.0,130.1939,130.2017,130.1398,130.1939,700.0
2018-06-22 12:15:00,168.31,168.34,168.19,168.25,5000.0,130.163,130.1862,130.0702,130.1166,5000.0
2018-06-22 12:20:00,168.21,168.31,168.16,168.22,4387.0,130.0857,130.163,130.047,130.0934,4387.0
2018-06-22 12:25:00,168.23,168.32,168.18,168.23,1500.0,130.1011,130.1707,130.0625,130.1011,1500.0
2018-06-22 12:30:00,168.3,168.3,168.12,168.25,6799.0,130.1553,130.1553,130.0161,130.1166,6799.0
2018-06-22 12:35:00,168.28,168.4,168.2,168.3,2300.0,130.1398,130.2326,130.0779,130.1553,2300.0
2018-06-22 12:40:00,168.3,168.38,168.26,168.32,3385.0,130.1553,130.2171,130.1243,130.1707,3385.0
2018-06-22 12:45:00,168.26,168.31,168.22,168.31,5489.0,130.1243,130.163,130.0934,130.163,5489.0
2018-06-22 12:50:00,168.31,168.42,168.31,168.39,2274.0,130.163,130.2481,130.163,130.2249,2274.0
2018-06-22 12:55:00,168.36,168.56,168.36,168.55,1971.0,130.2017,130.3563,130.2017,130.3486,1971.0
2018-06-22 13:00:00,168.58,168.62,168.33,168.34,3740.0,130.3718,130.4027,130.1785,130.1862,3740.0
2018-06-22 13:05:00,168.3,168.35,168.2,168.32,5386.0,130.1553,130.1939,130.0779,130.1707,5386.0
2018-06-22 13:10:00,168.37,168.37,168.15,168.28,2050.0,130.2094,130.2094,130.0393,130.1398,2050.0
2018-06-22 13:15:00,168.29,168.38,168.24,168.24,4118.0,130.1475,130.2171,130.1089,130.1089,4118.0
2018-06-22 13:20:00,168.28,168.42,168.27,168.32,5000.0,130.1398,130.2481,130.1321,130.1707,5000.0
2018-06-22 13:25:00,168.25,168.38,168.13,168.3,3740.0,130.1166,130.2171,130.0238,130.1553,3740.0
2018-06-22 13:30:00,168.35,168.35,168.17,168.31,8591.0,130.1939,130.1939,130.0547,130.163,8591.0
2018-06-22 13:35:00,168.34,168.4,168.25,168.38,4953.0,130.1862,130.2326,130.1166,130.2171,4953.0
2018-06-22 13:40:00,168.36,168.43,168.34,168.36,3100.0,130.2017,130.2558,130.1862,130.2017,3100.0
2018-06-22 13:45:00,168.31,168.37,168.31,168.37,2586.0,130.163,130.2094,130.163,130.2094,2586.0
2018-06-22 13:50:00,168.32,168.37,168.27,168.31,4868.0,130.1707,130.2094,130.1321,130.163,4868.0
2018-06-22 13:55:00,168.31,168.43,168.31,168.38,8109.0,130.163,130.2558,130.163,130.2171,8109.0
2018-06-22 14:00:00,168.46,168.47,168.35,168.35,3100.0,130.279,130.2867,130.1939,130.1939,3100.0
2018-06-22 14:05:00,168.33,168.35,168.18,168.22,4891.0,130.1785,130.1939,130.0625,130.0934,4891.0
2018-06-22 14:10:00,168.2,168.23,167.99,167.99,11392.0,130.0779,130.1011,129.9155,129.9155,11392.0
2018-06-22 14:15:00,168.0,168.1,168.0,168.05,4985.0,129.9233,130.0006,129.9233,129.9619,4985.0
2018-06-22 14:20:00,168.05,168.05,167.87,167.87,4812.0,129.9619,129.9619,129.8227,129.8227,4812.0
2018-06-22 14:25:00,167.89,167.93,167.82,167.83,4387.0,129.8382,129.8691,129.7841,129.7918,4387.0
2018-06-22 14:30:00,167.84,167.89,167.84,167.86,3078.0,129.7995,129.8382,129.7995,129.815,3078.0
2018-06-22 14:35:00,167.88,168.05,167.87,168.03,2800.0,129.8305,129.9619,129.8227,129.9465,2800.0
2018-06-22 14:40:00,168.1,168.16,168.05,168.05,4100.0,130.0006,130.047,129.9619,129.9619,4100.0
2018-06-22 14:45:00,168.09,168.2,168.04,168.15,5698.0,129.9929,130.0779,129.9542,130.0393,5698.0
2018-06-22 14:50:00,168.16,168.19,168.13,168.14,2018.0,130.047,130.0702,130.0238,130.0315,2018.0
2018-06-22 14:55:00,168.08,168.32,168.07,168.29,7085.0,129.9851,130.1707,129.9774,130.1475,7085.0
2018-06-22 15:00:00,168.32,168.33,168.12,168.12,8944.0,130.1707,130.1785,130.0161,130.0161,8944.0
2018-06-22 15:05:00,168.09,168.19,168.05,168.18,7504.0,129.9929,130.0702,129.9619,130.0625,7504.0
2018-06-22 15:10:00,168.18,168.23,168.11,168.22,5840.0,130.0625,130.1011,130.0083,130.0934,5840.0
2018-06-22 15:15:00,168.2,168.29,168.16,168.21,9713.0,130.0779,130.1475,130.047,130.0857,9713.0
2018-06-22 15:20:00,168.21,168.25,168.18,168.22,13294.0,130.0857,130.1166,130.0625,130.0934,13294.0
2018-06-22 15:25:00,168.25,168.3,168.21,168.25,8241.0,130.1166,130.1553,130.0857,130.1166,8241.0
2018-06-22 15:30:00,168.2,168.24,168.17,168.21,24800.0,130.0779,130.1089,130.0547,130.0857,24800.0
2018-06-22 15:35:00,168.21,168.25,168.2,168.21,19905.0,130.0857,130.1166,130.0779,130.0857,19905.0
2018-06-22 15:40:00,168.22,168.33,168.22,168.33,16825.0,130.0934,130.1785,130.0934,130.1785,16825.0
2018-06-22 15:45:00,168.33,168.47,168.33,168.4,23842.0,130.1785,130.2867,130.1785,130.2326,23842.0
2018-06-22 15:50:00,168.39,169.28,168.36,168.81,89567.0,130.2249,130.9132,130.2017,130.5497,89567.0
2018-06-22 15:55:00,168.82,168.92,168.36,168.42,151912.0,130.5574,130.6347,130.2017,130.2481,151912.0
2018-06-25 09:30:00,168.2,168.2,167.59,167.63,35412.0,130.0779,130.0779,129.6062,129.6371,35412.0
2018-06-25 09:35:00,167.73,167.76,167.32,167.4,9486.0,129.7145,129.7377,129.3974,129.4592,9486.0
2018-06-25 09:40:00,167.28,167.79,167.28,167.72,19780.0,129.3664,129.7609,129.3664,129.7067,19780.0
2018-06-25 09:45:00,167.62,167.62,167.05,167.17,12270.0,129.6294,129.6294,129.1886,129.2814,12270.0
2018-06-25 09:50:00,167.12,167.21,167.0,167.16,2927.0,129.2427,129.3123,129.1499,129.2736,2927.0
2018-06-25 09:55:00,167.25,167.39,167.05,167.05,5355.0,129.3432,129.4515,129.1886,129.1886,5355.0
2018-06-25 10:00:00,167.01,167.12,166.61,166.7,11552.0,129.1576,129.2427,128.8483,128.9179,11552.0
2018-06-25 10:05:00,166.67,166.94,166.66,166.71,6422.0,128.8947,129.1035,128.887,128.9256,6422.0
2018-06-25 10:10:00,166.76,167.24,166.76,167.02,11441.0,128.9643,129.3355,128.9643,129.1654,11441.0
2018-06-25 10:15:00,166.96,167.07,166.66,166.96,20289.0,129.119,129.204,128.887,129.119,20289.0
2018-06-25 10:20:00,166.88,166.91,166.68,166.81,3597.0,129.0571,129.0803,128.9024,129.003,3597.0
2018-06-25 10:25:00,166.8,167.17,166.79,167.11,11985.0,128.9952,129.2814,128.9875,129.235,11985.0
2018-06-25 10:30:00,167.15,167.24,167.0,167.21,9498.0,129.2659,129.3355,129.1499,129.3123,9498.0
2018-06-25 10:35:00,167.15,167.43,167.12,167.37,10432.0,129.2659,129.4824,129.2427,129.436,10432.0
2018-06-25 10:40:00,167.33,167.62,167.31,167.62,11151.0,129.4051,129.6294,129.3896,129.6294,11151.0
2018-06-25 10:45:00,167.6,167.65,167.33,167.61,13078.0,129.6139,129.6526,129.4051,129.6217,13078.0
2018-06-25 10:50:00,167.58,167.61,167.15,167.15,15134.0,129.5985,129.6217,129.2659,129.2659,15134.0
2018-06-25 10:55:00,167.18,167.29,167.0,167.11,7122.0,129.2891,129.3742,129.1499,129.235,7122.0
2018-06-25 11:00:00,167.12,167.22,166.79,166.8,7000.0,129.2427,129.32,128.9875,128.9952,7000.0
2018-06-25 11:05:00,166.8,166.81,166.51,166.59,12485.0,128.9952,129.003,128.771,128.8328,12485.0
2018-06-25 11:10:00,166.58,166.65,166.5,166.58,10011.0,128.8251,128.8792,128.7632,128.8251,10011.0
2018-06-25 11:15:00,166.6,166.74,166.5,166.53,7181.0,128.8406,128.9488,128.7632,128.7864,7181.0
2018-06-25 11:20:00,166.51,166.58,166.29,166.35,16577.0,128.771,128.8251,128.6008,128.6472,16577.0
2018-06-25 11:25:00,166.35,166.35,166.1,166.1,7604.0,128.6472,128.6472,128.4539,128.4539,7604.0
2018-06-25 11:30:00,166.12,166.12,165.97,166.02,17321.0,128.4694,128.4694,128.3534,128.392,17321.0
2018-06-25 11:35:00,166.03,166.3,165.95,166.03,8200.0,128.3998,128.6086,128.3379,128.3998,8200.0
2018-06-25 11:40:00,166.05,166.44,166.05,166.34,11605.0,128.4152,128.7168,128.4152,128.6395,11605.0
2018-06-25 11:45:00,166.26,166.58,166.21,166.47,7583.0,128.5776,128.8251,128.539,128.74,7583.0
2018-06-25 11:50:00,166.51,166.63,166.42,166.42,3478.0,128.771,128.8638,128.7014,128.7014,3478.0
2018-06-25 11:55:00,166.46,166.55,166.27,166.27,6500.0,128.7323,128.8019,128.5854,128.5854,6500.0
2018-06-25 12:00:00,166.31,166.34,165.94,166.0,10255.0,128.6163,128.6395,128.3302,128.3766,10255.0
2018-06-25 12:05:00,166.01,166.01,165.4,165.57,17877.0,128.3843,128.3843,127.9125,128.044,17877.0
2018-06-25 12:10:00,165.56,165.63,165.24,165.38,17248.0,128.0363,128.0904,127.7888,127.8971,17248.0
2018-06-25 12:15:00,165.44,165.63,165.39,165.57,22076.0,127.9435,128.0904,127.9048,128.044,22076.0
2018-06-25 12:20:00,165.61,165.74,165.46,165.74,13110.0,128.0749,128.1755,127.9589,128.1755,13110.0
2018-06-25 12:25:00,165.79,165.83,165.69,165.83,5445.0,128.2142,128.2451,128.1368,128.2451,5445.0
2018-06-25 12:30:00,165.83,166.03,165.76,166.0,5671.0,128.2451,128.3998,128.191,128.3766,5671.0
2018-06-25 12:35:00,166.0,166.04,165.93,165.97,4680.0,128.3766,128.4075,128.3224,128.3534,4680.0
2018-06-25 12:40:00,165.97,166.12,165.93,166.02,2850.0,128.3534,128.4694,128.3224,128.392,2850.0
2018-06-25 12:45:00,165.92,166.01,165.91,165.95,3391.0,128.3147,128.3843,128.307,128.3379,3391.0
2018-06-25 12:50:00,165.96,166.26,165.96,166.22,3739.0,128.3456,128.5776,128.3456,128.5467,3739.0
2018-06-25 12:55:00,166.2,166.38,166.2,166.25,2915.0,128.5312,128.6704,128.5312,128.5699,2915.0
2018-06-25 13:00:00,166.23,166.24,166.07,166.07,1498.0,128.5544,128.5622,128.4307,128.4307,1498.0
2018-06-25 13:05:00,166.14,166.21,166.14,166.16,2500.0,128.4848,128.539,128.4848,128.5003,2500.0
2018-06-25 13:10:00,166.19,166.19,166.0,166.0,3379.0,128.5235,128.5235,128.3766,128.3766,3379.0
2018-06-25 13:15:00,166.0,166.17,165.94,166.02,17665.0,128.3766,128.508,128.3302,128.392,17665.0
2018-06-25 13:20:00,166.05,166.11,166.0,166.04,5655.0,128.4152,128.4616,128.3766,128.4075,5655.0
2018-06-25 13:25:00,165.99,166.22,165.93,166.03,5386.0,128.3688,128.5467,128.3224,128.3998,5386.0
2018-06-25 13:30:00,166.07,166.26,166.07,166.26,1548.0,128.4307,128.5776,128.4307,128.5776,1548.0
2018-06-25 13:35:00,166.18,166.31,166.18,166.3,2297.0,128.5158,128.6163,128.5158,128.6086,2297.0
2018-06-25 13:40:00,166.29,166.61,166.24,166.61,4318.0,128.6008,128.8483,128.5622,128.8483,4318.0
2018-06-25 13:45:00,166.63,166.69,166.59,166.64,2200.0,128.8638,128.9102,128.8328,128.8715,2200.0
2018-06-25 13:50:00,166.67,166.69,166.52,166.52,3400.0,128.8947,128.9102,128.7787,128.7787,3400.0
2018-06-25 13:55:00,166.46,166.62,166.38,166.57,5769.0,128.7323,128.856,128.6704,128.8174,5769.0
2018-06-25 14:00:00,166.6,166.63,166.37,166.47,7357.0,128.8406,128.8638,128.6627,128.74,7357.0
2018-06-25 14:05:00,166.43,166.5,166.42,166.48,8375.0,128.7091,128.7632,128.7014,128.7478,8375.0
2018-06-25 14:10:00,166.45,166.49,166.28,166.31,4000.0,128.7246,128.7555,128.5931,128.6163,4000.0
2018-06-25 14:15:00,166.27,166.41,166.23,166.27,4226.0,128.5854,128.6936,128.5544,128.5854,4226.0
2018-06-25 14:20:00,166.27,166.29,166.07,166.07,2356.0,128.5854,128.6008,128.4307,128.4307,2356.0
2018-06-25 14:25:00,166.11,166.18,166.02,166.12,4560.0,128.4616,128.5158,128.392,128.4694,4560.0
2018-06-25 14:30:00,166.09,166.11,166.0,166.07,7839.0,128.4462,128.4616,128.3766,128.4307,7839.0
2018-06-25 14:35:00,166.06,166.07,165.89,165.93,18857.0,128.423,128.4307,128.2915,128.3224,18857.0
2018-06-25 14:40:00,165.89,165.9,165.58,165.71,10248.0,128.2915,128.2992,128.0517,128.1523,10248.0
2018-06-25 14:45:00,165.62,165.62,165.39,165.39,33530.0,128.0827,128.0827,127.9048,127.9048,33530.0
2018-06-25 14:50:00,165.41,165.41,165.15,165.19,9267.0,127.9203,127.9203,127.7192,127.7501,9267.0
2018-06-25 14:55:00,165.2,165.51,165.16,165.51,3447.0,127.7579,127.9976,127.7269,127.9976,3447.0
2018-06-25 15:00:00,165.49,165.69,165.46,165.61,4067.0,127.9821,128.1368,127.9589,128.0749,4067.0
2018-06-25 15:05:00,165.61,165.61,165.39,165.42,13245.0,128.0749,128.0749,127.9048,127.928,13245.0
2018-06-25 15:10:00,165.52,165.52,165.25,165.25,9300.0,128.0053,128.0053,127.7965,127.7965,9300.0
2018-06-25 15:15:00,165.29,165.6,165.22,165.6,8405.0,127.8275,128.0672,127.7733,128.0672,8405.0
2018-06-25 15:20:00,165.59,165.65,165.48,165.54,5056.0,128.0595,128.1059,127.9744,128.0208,5056.0
2018-06-25 15:25:00,165.56,165.65,165.49,165.52,5400.0,128.0363,128.1059,127.9821,128.0053,5400.0
2018-06-25 15:30:00,165.54,165.6,165.31,165.6,13047.0,128.0208,128.0672,127.8429,128.0672,13047.0
2018-06-25 15:35:00,165.65,166.6,165.62,166.5,18278.0,128.1059,128.8406,128.0827,128.7632,18278.0
2018-06-25 15:40:00,166.61,166.86,166.5,166.56,11704.0,128.8483,129.0416,128.7632,128.8096,11704.0
2018-06-25 15:45:00,166.54,166.71,166.38,166.59,27807.0,128.7942,128.9256,128.6704,128.8328,27807.0
2018-06-25 15:50:00,166.57,166.8,166.52,166.63,30662.0,128.8174,128.9952,128.7787,128.8638,30662.0
2018-06-25 15:55:00,166.64,166.88,166.47,166.49,63903.0,128.8715,129.0571,128.74,128.7555,63903.0
2018-06-26 09:30:00,166.86,167.2,166.5,167.06,34263.0,129.0416,129.3046,128.7632,129.1963,34263.0
2018-06-26 09:35:00,166.99,167.19,166.95,167.04,22755.0,129.1422,129.2968,129.1112,129.1808,22755.0
2018-06-26 09:40:00,167.05,167.4,166.97,167.06,25621.0,129.1886,129.4592,129.1267,129.1963,25621.0
2018-06-26 09:45:00,167.06,167.67,167.06,167.59,22472.0,129.1963,129.6681,129.1963,129.6062,22472.0
2018-06-26 09:50:00,167.63,167.63,167.19,167.41,9618.0,129.6371,129.6371,129.2968,129.467,9618.0
2018-06-26 09:55:00,167.41,167.7,167.4,167.7,20033.0,129.467,129.6913,129.4592,129.6913,20033.0
2018-06-26 10:00:00,167.74,168.22,167.69,168.06,19808.0,129.7222,130.0934,129.6835,129.9697,19808.0
2018-06-26 10:05:00,168.1,168.2,168.03,168.08,11050.0,130.0006,130.0779,129.9465,129.9851,11050.0
2018-06-26 10:10:00,168.08,168.33,168.04,168.19,17767.0,129.9851,130.1785,129.9542,130.0702,17767.0
2018-06-26 10:15:00,168.31,168.55,168.22,168.22,16236.0,130.163,130.3486,130.0934,130.0934,16236.0
2018-06-26 10:20:00,168.3,168.37,168.04,168.15,9666.0,130.1553,130.2094,129.9542,130.0393,9666.0
2018-06-26 10:25:00,168.11,168.28,168.0,168.22,39063.0,130.0083,130.1398,129.9233,130.0934,39063.0
2018-06-26 10:30:00,168.24,168.41,168.19,168.2,10311.0,130.1089,130.2403,130.0702,130.0779,10311.0
2018-06-26 10:35:00,168.2,168.28,168.13,168.22,28636.0,130.0779,130.1398,130.0238,130.0934,28636.0
2018-06-26 10:40:00,168.22,168.3,168.15,168.25,28660.0,130.0934,130.1553,130.0393,130.1166,28660.0
2018-06-26 10:45:00,168.32,168.33,167.7,167.82,21946.0,130.1707,130.1785,129.6913,129.7841,21946.0
2018-06-26 10:50:00,167.75,167.8,167.62,167.73,5826.0,129.7299,129.7686,129.6294,129.7145,5826.0
2018-06-26 10:55:00,167.7,167.74,167.21,167.24,8961.0,129.6913,129.7222,129.3123,129.3355,8961.0
2018-06-26 11:00:00,167.2,167.71,167.15,167.68,20747.0,129.3046,129.699,129.2659,129.6758,20747.0
2018-06-26 11:05:00,167.68,167.87,167.62,167.85,19342.0,129.6758,129.8227,129.6294,129.8073,19342.0
2018-06-26 11:10:00,167.85,168.02,167.83,168.01,11637.0,129.8073,129.9387,129.7918,129.931,11637.0
2018-06-26 11:15:00,168.02,168.1,167.9,168.0,11038.0,129.9387,130.0006,129.8459,129.9233,11038.0
2018-06-26 11:20:00,168.02,168.19,167.89,167.89,12850.0,129.9387,130.0702,129.8382,129.8382,12850.0
2018-06-26 11:25:00,167.89,168.02,167.76,167.89,22757.0,129.8382,129.9387,129.7377,129.8382,22757.0
2018-06-26 11:30:00,167.94,168.26,167.84,167.97,9774.0,129.8769,130.1243,129.7995,129.9001,9774.0
2018-06-26 11:35:00,167.96,168.01,167.83,168.0,5900.0,129.8923,129.931,129.7918,129.9233,5900.0
2018-06-26 11:40:00,167.95,168.04,167.84,167.87,6000.0,129.8846,129.9542,129.7995,129.8227,6000.0
2018-06-26 11:45:00,167.83,167.97,167.83,167.97,9137.0,129.7918,129.9001,129.7918,129.9001,9137.0
2018-06-26 11:50:00,167.99,168.0,167.87,167.89,15081.0,129.9155,129.9233,129.8227,129.8382,15081.0
2018-06-26 11:55:00,167.89,168.04,167.87,168.04,5500.0,129.8382,129.9542,129.8227,129.9542,5500.0
2018-06-26 12:00:00,168.01,168.17,168.01,168.15,7712.0,129.931,130.0547,129.931,130.0393,7712.0
2018-06-26 12:05:00,168.09,168.3,168.06,168.06,9430.0,129.9929,130.1553,129.9697,129.9697,9430.0
2018-06-26 12:10:00,168.02,168.02,167.78,167.82,10782.0,129.9387,129.9387,129.7531,129.7841,10782.0
2018-06-26 12:15:00,167.83,168.01,167.8,167.94,7220.0,129.7918,129.931,129.7686,129.8769,7220.0
2018-06-26 12:20:00,167.87,167.9,167.63,167.71,8092.0,129.8227,129.8459,129.6371,129.699,8092.0
2018-06-26 12:25:00,167.69,167.77,167.58,167.65,6600.0,129.6835,129.7454,129.5985,129.6526,6600.0
2018-06-26 12:30:00,167.64,167.9,167.64,167.72,7345.0,129.6449,129.8459,129.6449,129.7067,7345.0
2018-06-26 12:35:00,167.73,167.8,167.68,167.77,3278.0,129.7145,129.7686,129.6758,129.7454,3278.0
2018-06-26 12:40:00,167.75,167.82,167.25,167.25,9380.0,129.7299,129.7841,129.3432,129.3432,9380.0
2018-06-26 12:45:00,167.25,167.27,167.13,167.22,6623.0,129.3432,129.3587,129.2504,129.32,6623.0
2018-06-26 12:50:00,167.23,167.31,167.05,167.05,7100.0,129.3278,129.3896,129.1886,129.1886,7100.0
2018-06-26 12:55:00,167.06,167.08,166.78,166.9,9664.0,129.1963,129.2118,128.9798,129.0726,9664.0
2018-06-26 13:00:00,166.85,166.94,166.76,166.81,7901.0,129.0339,129.1035,128.9643,129.003,7901.0
2018-06-26 13:05:00,166.81,166.95,166.7,166.7,9674.0,129.003,129.1112,128.9179,128.9179,9674.0
2018-06-26 13:10:00,166.75,166.85,166.66,166.81,7192.0,128.9566,129.0339,128.887,129.003,7192.0
2018-06-26 13:15:00,166.79,166.87,166.74,166.87,3740.0,128.9875,129.0494,128.9488,129.0494,3740.0
2018-06-26 13:20:00,166.86,166.9,166.72,166.72,3659.0,129.0416,129.0726,128.9334,128.9334,3659.0
2018-06-26 13:25:00,166.7,166.77,166.58,166.77,3946.0,128.9179,128.972,128.8251,128.972,3946.0
2018-06-26 13:30:00,166.76,166.76,166.67,166.74,4457.0,128.9643,128.9643,128.8947,128.9488,4457.0
2018-06-26 13:35:00,166.76,166.96,166.76,166.95,10750.0,128.9643,129.119,128.9643,129.1112,10750.0
2018-06-26 13:40:00,166.91,166.91,166.79,166.8,5068.0,129.0803,129.0803,128.9875,128.9952,5068.0
2018-06-26 13:45:00,166.8,166.82,166.72,166.72,3136.0,128.9952,129.0107,128.9334,128.9334,3136.0
2018-06-26 13:50:00,166.74,166.75,166.57,166.58,4800.0,128.9488,128.9566,128.8174,128.8251,4800.0
2018-06-26 13:55:00,166.6,166.7,166.51,166.61,6272.0,128.8406,128.9179,128.771,128.8483,6272.0
2018-06-26 14:00:00,166.57,166.58,166.45,166.54,4900.0,128.8174,128.8251,128.7246,128.7942,4900.0
2018-06-26 14:05:00,166.57,166.64,166.51,166.51,11615.0,128.8174,128.8715,128.771,128.771,11615.0
2018-06-26 14:10:00,166.47,166.48,166.36,166.48,6689.0,128.74,128.7478,128.655,128.7478,6689.0
2018-06-26 14:15:00,166.5,166.51,166.41,166.49,4586.0,128.7632,128.771,128.6936,128.7555,4586.0
2018-06-26 14:20:00,166.48,166.65,166.44,166.65,8428.0,128.7478,128.8792,128.7168,128.8792,8428.0
2018-06-26 14:25:00,166.68,166.68,166.55,166.61,3805.0,128.9024,128.9024,128.8019,128.8483,3805.0
2018-06-26 14:30:00,166.56,166.6,166.55,166.56,4008.0,128.8096,128.8406,128.8019,128.8096,4008.0
2018-06-26 14:35:00,166.58,166.66,166.54,166.62,5824.0,128.8251,128.887,128.7942,128.856,5824.0
2018-06-26 14:40:00,166.63,166.68,166.53,166.57,8065.0,128.8638,128.9024,128.7864,128.8174,8065.0
2018-06-26 14:45:00,166.59,166.66,166.44,166.54,6573.0,128.8328,128.887,128.7168,128.7942,6573.0
2018-06-26 14:50:00,166.55,166.58,166.51,166.53,6409.0,128.8019,128.8251,128.771,128.7864,6409.0
2018-06-26 14:55:00,166.54,166.57,166.36,166.46,12991.0,128.7942,128.8174,128.655,128.7323,12991.0
2018-06-26 15:00:00,166.41,166.48,166.35,166.4,11544.0,128.6936,128.7478,128.6472,128.6859,11544.0
2018-06-26 15:05:00,166.4,166.41,166.25,166.27,7117.0,128.6859,128.6936,128.5699,128.5854,7117.0
2018-06-26 15:10:00,166.25,166.3,166.2,166.23,15936.0,128.5699,128.6086,128.5312,128.5544,15936.0
2018-06-26 15:15:00,166.21,166.21,166.0,166.1,11042.0,128.539,128.539,128.3766,128.4539,11042.0
2018-06-26 15:20:00,166.07,166.09,166.03,166.09,6056.0,128.4307,128.4462,128.3998,128.4462,6056.0
2018-06-26 15:25:00,166.09,166.09,165.89,165.92,12136.0,128.4462,128.4462,128.2915,128.3147,12136.0
2018-06-26 15:30:00,165.94,166.14,165.92,166.14,13507.0,128.3302,128.4848,128.3147,128.4848,13507.0
2018-06-26 15:35:00,166.12,166.17,165.98,166.05,16633.0,128.4694,128.508,128.3611,128.4152,16633.0
2018-06-26 15:40:00,166.03,166.04,165.92,166.02,10659.0,128.3998,128.4075,128.3147,128.392,10659.0
2018-06-26 15:45:00,165.97,165.99,165.65,165.65,20031.0,128.3534,128.3688,128.1059,128.1059,20031.0
2018-06-26 15:50:00,165.6,165.62,165.2,165.59,43367.0,128.0672,128.0827,127.7579,128.0595,43367.0
2018-06-26 15:55:00,165.59,165.68,165.51,165.68,114323.0,128.0595,128.1291,127.9976,128.1291,114323.0
2018-06-27 09:30:00,164.19,165.29,162.5,164.69,56242.0,126.9768,127.8275,125.6698,127.3635,56242.0
2018-06-27 09:35:00,164.72,164.91,164.61,164.74,9684.0,127.3867,127.5336,127.3016,127.4021,9684.0
2018-06-27 09:40:00,164.73,164.94,164.66,164.89,10783.0,127.3944,127.5568,127.3403,127.5181,10783.0
2018-06-27 09:45:00,164.82,165.05,164.65,164.9,14085.0,127.464,127.6419,127.3325,127.5259,14085.0
2018-06-27 09:50:00,164.95,165.42,164.95,165.36,22426.0,127.5645,127.928,127.5645,127.8816,22426.0
2018-06-27 09:55:00,165.42,165.68,165.23,165.64,26942.0,127.928,128.1291,127.7811,128.0981,26942.0
2018-06-27 10:00:00,165.67,165.75,165.43,165.45,13791.0,128.1213,128.1832,127.9357,127.9512,13791.0
2018-06-27 10:05:00,165.4,165.71,165.25,165.7,9155.0,127.9125,128.1523,127.7965,128.1445,9155.0
2018-06-27 10:10:00,165.74,166.06,165.74,165.91,18903.0,128.1755,128.423,128.1755,128.307,18903.0
2018-06-27 10:15:00,165.91,165.97,165.57,165.65,9877.0,128.307,128.3534,128.044,128.1059,9877.0
2018-06-27 10:20:00,165.65,165.73,165.59,165.68,16629.0,128.1059,128.1677,128.0595,128.1291,16629.0
2018-06-27 10:25:00,165.69,165.94,165.69,165.88,8129.0,128.1368,128.3302,128.1368,128.2838,8129.0
2018-06-27 10:30:00,165.89,166.1,165.83,166.02,6050.0,128.2915,128.4539,128.2451,128.392,6050.0
2018-06-27 10:35:00,166.07,166.44,166.07,166.35,7935.0,128.4307,128.7168,128.4307,128.6472,7935.0
2018-06-27 10:40:00,166.35,166.38,165.84,165.9,14754.0,128.6472,128.6704,128.2528,128.2992,14754.0
2018-06-27 10:45:00,165.92,166.29,165.81,166.28,11972.0,128.3147,128.6008,128.2296,128.5931,11972.0
2018-06-27 10:50:00,166.25,166.3,166.07,166.09,4411.0,128.5699,128.6086,128.4307,128.4462,4411.0
2018-06-27 10:55:00,166.12,166.38,165.88,166.24,9232.0,128.4694,128.6704,128.2838,128.5622,9232.0
2018-06-27 11:00:00,166.24,166.28,166.11,166.11,8693.0,128.5622,128.5931,128.4616,128.4616,8693.0
2018-06-27 11:05:00,165.99,166.15,165.79,166.15,9549.0,128.3688,128.4926,128.2142,128.4926,9549.0
2018-06-27 11:10:00,166.13,166.22,165.9,166.0,14111.0,128.4771,128.5467,128.2992,128.3766,14111.0
2018-06-27 11:15:00,166.05,166.36,165.99,166.35,9835.0,128.4152,128.655,128.3688,128.6472,9835.0
2018-06-27 11:20:00,166.35,166.37,165.95,165.99,13424.0,128.6472,128.6627,128.3379,128.3688,13424.0
2018-06-27 11:25:00,166.0,166.08,165.71,165.85,14151.0,128.3766,128.4384,128.1523,128.2606,14151.0
2018-06-27 11:30:00,165.81,165.97,165.71,165.96,5928.0,128.2296,128.3534,128.1523,128.3456,5928.0
2018-06-27 11:35:00,165.97,166.23,165.94,166.2,5450.0,128.3534,128.5544,128.3302,128.5312,5450.0
2018-06-27 11:40:00,166.22,166.22,165.94,165.99,6292.0,128.5467,128.5467,128.3302,128.3688,6292.0
2018-06-27 11:45:00,165.97,166.11,165.97,165.97,6803.0,128.3534,128.4616,128.3534,128.3534,6803.0
2018-06-27 11:50:00,165.97,166.1,165.79,166.1,7008.0,128.3534,128.4539,128.2142,128.4539,7008.0
2018-06-27 11:55:00,166.16,166.16,165.92,165.98,6184.0,128.5003,128.5003,128.3147,128.3611,6184.0
2018-06-27 12:00:00,165.93,166.25,165.87,166.25,7589.0,128.3224,128.5699,128.276,128.5699,7589.0
2018-06-27 12:05:00,166.23,166.25,166.18,166.25,3275.0,128.5544,128.5699,128.5158,128.5699,3275.0
2018-06-27 12:10:00,166.21,166.3,166.12,166.19,11060.0,128.539,128.6086,128.4694,128.5235,11060.0
2018-06-27 12:15:00,166.2,166.26,166.12,166.24,5026.0,128.5312,128.5776,128.4694,128.5622,5026.0
2018-06-27 12:20:00,166.22,166.28,166.05,166.09,4114.0,128.5467,128.5931,128.4152,128.4462,4114.0
2018-06-27 12:25:00,166.02,166.08,165.99,166.0,3782.0,128.392,128.4384,128.3688,128.3766,3782.0
2018-06-27 12:30:00,165.95,166.01,165.83,165.91,3556.0,128.3379,128.3843,128.2451,128.307,3556.0
2018-06-27 12:35:00,165.94,165.98,165.76,165.84,6509.0,128.3302,128.3611,128.191,128.2528,6509.0
2018-06-27 12:40:00,165.74,165.84,165.59,165.74,19171.0,128.1755,128.2528,128.0595,128.1755,19171.0
2018-06-27 12:45:00,165.69,165.69,165.48,165.52,5652.0,128.1368,128.1368,127.9744,128.0053,5652.0
2018-06-27 12:50:00,165.52,165.59,165.33,165.33,5047.0,128.0053,128.0595,127.8584,127.8584,5047.0
2018-06-27 12:55:00,165.3,165.42,165.09,165.17,9024.0,127.8352,127.928,127.6728,127.7347,9024.0
2018-06-27 13:00:00,165.17,165.26,165.12,165.16,8899.0,127.7347,127.8043,127.696,127.7269,8899.0
2018-06-27 13:05:00,165.09,165.18,164.74,164.82,10212.0,127.6728,127.7424,127.4021,127.464,10212.0
2018-06-27 13:10:00,164.86,164.99,164.78,164.88,6900.0,127.4949,127.5955,127.4331,127.5104,6900.0
2018-06-27 13:15:00,164.8,164.84,164.57,164.61,8648.0,127.4485,127.4795,127.2707,127.3016,8648.0
2018-06-27 13:20:00,164.59,164.76,164.42,164.42,7952.0,127.2861,127.4176,127.1547,127.1547,7952.0
2018-06-27 13:25:00,164.41,164.49,164.33,164.47,5975.0,127.1469,127.2088,127.0851,127.1933,5975.0
2018-06-27 13:30:00,164.44,164.44,164.1,164.33,6430.0,127.1701,127.1701,126.9072,127.0851,6430.0
2018-06-27 13:35:00,164.38,164.4,164.18,164.23,4195.0,127.1237,127.1392,126.9691,127.0077,4195.0
2018-06-27 13:40:00,164.24,164.45,164.19,164.45,2406.0,127.0155,127.1779,126.9768,127.1779,2406.0
2018-06-27 13:45:00,164.47,164.59,164.28,164.3,4543.0,127.1933,127.2861,127.0464,127.0619,4543.0
2018-06-27 13:50:00,164.26,164.26,164.08,164.17,3940.0,127.0309,127.0309,126.8917,126.9613,3940.0
2018-06-27 13:55:00,164.19,164.31,164.05,164.12,9490.0,126.9768,127.0696,126.8685,126.9227,9490.0
2018-06-27 14:00:00,164.08,164.21,163.95,164.1,13278.0,126.8917,126.9923,126.7912,126.9072,13278.0
2018-06-27 14:05:00,164.13,164.16,163.77,163.82,8206.0,126.9304,126.9536,126.652,126.6906,8206.0
2018-06-27 14:10:00,163.76,163.81,163.5,163.54,11504.0,126.6442,126.6829,126.4432,126.4741,11504.0
2018-06-27 14:15:00,163.53,163.59,163.42,163.59,7666.0,126.4664,126.5128,126.3813,126.5128,7666.0
2018-06-27 14:20:00,163.63,163.86,163.62,163.85,6679.0,126.5437,126.7216,126.536,126.7138,6679.0
2018-06-27 14:25:00,163.87,163.9,163.59,163.63,6400.0,126.7293,126.7525,126.5128,126.5437,6400.0
2018-06-27 14:30:00,163.51,163.78,163.48,163.69,4577.0,126.4509,126.6597,126.4277,126.5901,4577.0
2018-06-27 14:35:00,163.7,164.11,163.7,164.11,5750.0,126.5978,126.9149,126.5978,126.9149,5750.0
2018-06-27 14:40:00,164.13,164.17,164.07,164.17,5067.0,126.9304,126.9613,126.884,126.9613,5067.0
2018-06-27 14:45:00,164.17,164.24,163.98,164.05,8203.0,126.9613,127.0155,126.8144,126.8685,8203.0
2018-06-27 14:50:00,163.98,163.99,163.61,163.61,8562.0,126.8144,126.8221,126.5282,126.5282,8562.0
2018-06-27 14:55:00,163.59,163.61,163.38,163.47,4195.0,126.5128,126.5282,126.3504,126.42,4195.0
2018-06-27 15:00:00,163.42,163.56,163.35,163.55,7299.0,126.3813,126.4896,126.3272,126.4818,7299.0
2018-06-27 15:05:00,163.5,163.58,163.28,163.34,6060.0,126.4432,126.505,126.273,126.3194,6060.0
2018-06-27 15:10:00,163.27,163.4,163.11,163.18,10565.0,126.2653,126.3658,126.1416,126.1957,10565.0
2018-06-27 15:15:00,163.18,163.48,163.01,163.44,9552.0,126.1957,126.4277,126.0642,126.3968,9552.0
2018-06-27 15:20:00,163.41,163.65,163.37,163.46,25815.0,126.3736,126.5592,126.3426,126.4122,25815.0
2018-06-27 15:25:00,163.48,163.85,163.25,163.84,10927.0,126.4277,126.7138,126.2498,126.7061,10927.0
2018-06-27 15:30:00,163.77,164.03,163.75,163.9,18348.0,126.652,126.8531,126.6365,126.7525,18348.0
2018-06-27 15:35:00,163.87,163.99,163.81,163.89,24045.0,126.7293,126.8221,126.6829,126.7448,24045.0
2018-06-27 15:40:00,163.9,164.21,163.85,164.12,15023.0,126.7525,126.9923,126.7138,126.9227,15023.0
2018-06-27 15:45:00,164.05,164.05,163.48,163.55,20937.0,126.8685,126.8685,126.4277,126.4818,20937.0
2018-06-27 15:50:00,163.5,163.54,163.25,163.54,43382.0,126.4432,126.4741,126.2498,126.4741,43382.0
2018-06-27 15:55:00,163.53,163.63,163.2,163.2,95253.0,126.4664,126.5437,126.2112,126.2112,95253.0
2018-06-28 09:30:00,163.62,164.68,163.19,164.62,27158.0,126.536,127.3557,126.2034,127.3093,27158.0
2018-06-28 09:35:00,164.75,165.0,164.46,164.94,12000.0,127.4099,127.6032,127.1856,127.5568,12000.0
2018-06-28 09:40:00,164.78,164.78,164.46,164.58,6426.0,127.4331,127.4331,127.1856,127.2784,6426.0
2018-06-28 09:45:00,164.5,164.5,163.69,163.74,16007.0,127.2165,127.2165,126.5901,126.6288,16007.0
2018-06-28 09:50:00,163.74,163.74,163.28,163.72,14786.0,126.6288,126.6288,126.273,126.6133,14786.0
2018-06-28 09:55:00,163.64,163.64,162.84,163.11,17003.0,126.5514,126.5514,125.9328,126.1416,17003.0
2018-06-28 10:00:00,163.08,163.35,162.95,162.99,8262.0,126.1184,126.3272,126.0178,126.0488,8262.0
2018-06-28 10:05:00,163.03,163.48,162.95,163.21,8270.0,126.0797,126.4277,126.0178,126.2189,8270.0
2018-06-28 10:10:00,163.17,163.37,162.81,162.97,10877.0,126.188,126.3426,125.9096,126.0333,10877.0
2018-06-28 10:15:00,162.95,162.95,162.49,162.63,9300.0,126.0178,126.0178,125.6621,125.7704,9300.0
2018-06-28 10:20:00,162.61,163.03,162.57,162.83,8435.0,125.7549,126.0797,125.724,125.925,8435.0
2018-06-28 10:25:00,162.84,163.11,162.71,162.74,7858.0,125.9328,126.1416,125.8322,125.8554,7858.0
2018-06-28 10:30:00,162.71,162.82,162.51,162.62,10076.0,125.8322,125.9173,125.6776,125.7626,10076.0
2018-06-28 10:35:00,162.61,162.76,162.38,162.65,13608.0,125.7549,125.8709,125.577,125.7858,13608.0
2018-06-28 10:40:00,162.75,163.22,162.7,163.2,12961.0,125.8632,126.2266,125.8245,126.2112,12961.0
2018-06-28 10:45:00,163.25,163.43,163.2,163.42,10088.0,126.2498,126.389,126.2112,126.3813,10088.0
2018-06-28 10:50:00,163.42,163.56,163.08,163.34,13855.0,126.3813,126.4896,126.1184,126.3194,13855.0
2018-06-28 10:55:00,163.37,163.62,163.23,163.54,13890.0,126.3426,126.536,126.2344,126.4741,13890.0
2018-06-28 11:00:00,163.61,163.68,163.34,163.4,8265.0,126.5282,126.5824,126.3194,126.3658,8265.0
2018-06-28 11:05:00,163.38,163.46,163.26,163.44,7022.0,126.3504,126.4122,126.2576,126.3968,7022.0
2018-06-28 11:10:00,163.49,163.49,163.22,163.29,6630.0,126.4354,126.4354,126.2266,126.2808,6630.0
2018-06-28 11:15:00,163.37,163.81,163.33,163.73,11957.0,126.3426,126.6829,126.3117,126.621,11957.0
2018-06-28 11:20:00,163.74,163.86,163.54,163.81,8259.0,126.6288,126.7216,126.4741,126.6829,8259.0
2018-06-28 11:25:00,163.78,164.08,163.77,163.95,6321.0,126.6597,126.8917,126.652,126.7912,6321.0
2018-06-28 11:30:00,163.94,164.26,163.94,164.14,8902.0,126.7834,127.0309,126.7834,126.9381,8902.0
2018-06-28 11:35:00,164.14,164.22,164.01,164.16,6302.0,126.9381,127.0,126.8376,126.9536,6302.0
2018-06-28 11:40:00,164.13,164.13,163.79,163.88,10290.0,126.9304,126.9304,126.6674,126.737,10290.0
2018-06-28 11:45:00,163.85,163.89,163.58,163.61,5800.0,126.7138,126.7448,126.505,126.5282,5800.0
2018-06-28 11:50:00,163.6,163.87,163.57,163.74,8560.0,126.5205,126.7293,126.4973,126.6288,8560.0
2018-06-28 11:55:00,163.71,163.95,163.7,163.8,5214.0,126.6056,126.7912,126.5978,126.6752,5214.0
2018-06-28 12:00:00,163.98,163.98,163.77,163.84,4463.0,126.8144,126.8144,126.652,126.7061,4463.0
2018-06-28 12:05:00,163.8,163.87,163.51,163.51,4800.0,126.6752,126.7293,126.4509,126.4509,4800.0
2018-06-28 12:10:00,163.55,163.57,163.44,163.5,4513.0,126.4818,126.4973,126.3968,126.4432,4513.0
2018-06-28 12:15:00,163.48,163.52,163.39,163.41,5900.0,126.4277,126.4586,126.3581,126.3736,5900.0
2018-06-28 12:20:00,163.44,163.44,163.18,163.38,10450.0,126.3968,126.3968,126.1957,126.3504,10450.0
2018-06-28 12:25:00,163.34,163.52,163.24,163.52,5985.0,126.3194,126.4586,126.2421,126.4586,5985.0
2018-06-28 12:30:00,163.47,163.56,163.43,163.56,7055.0,126.42,126.4896,126.389,126.4896,7055.0
2018-06-28 12:35:00,163.53,163.55,163.41,163.49,3609.0,126.4664,126.4818,126.3736,126.4354,3609.0
2018-06-28 12:40:00,163.53,163.54,163.37,163.44,3607.0,126.4664,126.4741,126.3426,126.3968,3607.0
2018-06-28 12:45:00,163.41,163.42,163.27,163.42,8822.0,126.3736,126.3813,126.2653,126.3813,8822.0
2018-06-28 12:50:00,163.49,163.6,163.48,163.54,5018.0,126.4354,126.5205,126.4277,126.4741,5018.0
2018-06-28 12:55:00,163.54,163.74,163.52,163.68,5307.0,126.4741,126.6288,126.4586,126.5824,5307.0
2018-06-28 13:00:00,163.67,163.69,163.62,163.63,4076.0,126.5746,126.5901,126.536,126.5437,4076.0
2018-06-28 13:05:00,163.69,163.7,163.6,163.68,5841.0,126.5901,126.5978,126.5205,126.5824,5841.0
2018-06-28 13:10:00,163.62,163.69,163.57,163.59,5622.0,126.536,126.5901,126.4973,126.5128,5622.0
2018-06-28 13:15:00,163.65,163.8,163.65,163.71,4976.0,126.5592,126.6752,126.5592,126.6056,4976.0
2018-06-28 13:20:00,163.72,163.95,163.72,163.8,6588.0,126.6133,126.7912,126.6133,126.6752,6588.0
2018-06-28 13:25:00,163.77,163.86,163.68,163.78,5414.0,126.652,126.7216,126.5824,126.6597,5414.0
2018-06-28 13:30:00,163.81,163.94,163.73,163.78,5442.0,126.6829,126.7834,126.621,126.6597,5442.0
2018-06-28 13:35:00,163.78,163.94,163.78,163.9,4828.0,126.6597,126.7834,126.6597,126.7525,4828.0
2018-06-28 13:40:00,163.93,164.0,163.83,163.97,2957.0,126.7757,126.8298,126.6984,126.8066,2957.0
2018-06-28 13:45:00,163.89,163.91,163.77,163.82,4100.0,126.7448,126.7602,126.652,126.6906,4100.0
2018-06-28 13:50:00,163.86,163.99,163.82,163.97,2632.0,126.7216,126.8221,126.6906,126.8066,2632.0
2018-06-28 13:55:00,164.01,164.03,163.95,164.02,6571.0,126.8376,126.8531,126.7912,126.8453,6571.0
2018-06-28 14:00:00,164.05,164.15,163.97,164.1,6987.0,126.8685,126.9459,126.8066,126.9072,6987.0
2018-06-28 14:05:00,164.13,164.16,164.06,164.06,6070.0,126.9304,126.9536,126.8763,126.8763,6070.0
2018-06-28 14:10:00,164.05,164.05,163.87,163.89,5853.0,126.8685,126.8685,126.7293,126.7448,5853.0
2018-06-28 14:15:00,163.9,164.1,163.9,164.06,10127.0,126.7525,126.9072,126.7525,126.8763,10127.0
2018-06-28 14:20:00,164.1,164.25,164.03,164.21,7359.0,126.9072,127.0232,126.8531,126.9923,7359.0
2018-06-28 14:25:00,164.21,164.26,164.15,164.19,6696.0,126.9923,127.0309,126.9459,126.9768,6696.0
2018-06-28 14:30:00,164.22,164.24,164.07,164.07,6900.0,127.0,127.0155,126.884,126.884,6900.0
2018-06-28 14:35:00,164.05,164.11,164.01,164.01,5343.0,126.8685,126.9149,126.8376,126.8376,5343.0
2018-06-28 14:40:00,163.96,164.03,163.92,164.01,4875.0,126.7989,126.8531,126.768,126.8376,4875.0
2018-06-28 14:45:00,163.99,164.09,163.91,164.02,4254.0,126.8221,126.8995,126.7602,126.8453,4254.0
2018-06-28 14:50:00,164.03,164.18,164.0,164.14,7369.0,126.8531,126.9691,126.8298,126.9381,7369.0
2018-06-28 14:55:00,164.15,164.3,164.14,164.22,9000.0,126.9459,127.0619,126.9381,127.0,9000.0
2018-06-28 15:00:00,164.25,164.3,164.21,164.23,7073.0,127.0232,127.0619,126.9923,127.0077,7073.0
2018-06-28 15:05:00,164.19,164.31,164.1,164.2,11348.0,126.9768,127.0696,126.9072,126.9845,11348.0
2018-06-28 15:10:00,164.27,164.47,164.26,164.46,6845.0,127.0387,127.1933,127.0309,127.1856,6845.0
2018-06-28 15:15:00,164.45,164.46,164.38,164.45,7024.0,127.1779,127.1856,127.1237,127.1779,7024.0
2018-06-28 15:20:00,164.43,164.49,164.43,164.44,7196.0,127.1624,127.2088,127.1624,127.1701,7196.0
2018-06-28 15:25:00,164.46,164.52,164.18,164.19,10666.0,127.1856,127.232,126.9691,126.9768,10666.0
2018-06-28 15:30:00,164.22,164.25,164.05,164.08,9151.0,127.0,127.0232,126.8685,126.8917,9151.0
2018-06-28 15:35:00,164.06,164.17,163.93,163.93,12856.0,126.8763,126.9613,126.7757,126.7757,12856.0
2018-06-28 15:40:00,163.89,163.97,163.87,163.88,8625.0,126.7448,126.8066,126.7293,126.737,8625.0
2018-06-28 15:45:00,163.87,163.89,163.76,163.78,12570.0,126.7293,126.7448,126.6442,126.6597,12570.0
2018-06-28 15:50:00,163.77,163.77,163.56,163.72,32224.0,126.652,126.652,126.4896,126.6133,32224.0
2018-06-28 15:55:00,163.72,163.9,163.67,163.86,51981.0,126.6133,126.7525,126.5746,126.7216,51981.0
2018-06-29 09:30:00,164.67,165.26,164.65,165.03,26092.0,127.348,127.8043,127.3325,127.6264,26092.0
2018-06-29 09:35:00,165.11,165.13,164.76,164.76,6722.0,127.6883,127.7037,127.4176,127.4176,6722.0
2018-06-29 09:40:00,164.75,165.02,164.7,164.87,5419.0,127.4099,127.6187,127.3712,127.5027,5419.0
2018-06-29 09:45:00,164.87,164.97,164.65,164.77,25920.0,127.5027,127.58,127.3325,127.4253,25920.0
2018-06-29 09:50:00,164.74,164.75,164.45,164.65,4549.0,127.4021,127.4099,127.1779,127.3325,4549.0
2018-06-29 09:55:00,164.65,164.73,164.3,164.56,9386.0,127.3325,127.3944,127.0619,127.2629,9386.0
2018-06-29 10:00:00,164.51,164.82,164.4,164.73,8141.0,127.2243,127.464,127.1392,127.3944,8141.0
2018-06-29 10:05:00,164.67,164.72,164.44,164.52,8794.0,127.348,127.3867,127.1701,127.232,8794.0
2018-06-29 10:10:00,164.53,164.55,164.04,164.13,11731.0,127.2397,127.2552,126.8608,126.9304,11731.0
2018-06-29 10:15:00,164.16,164.36,164.11,164.14,5891.0,126.9536,127.1083,126.9149,126.9381,5891.0
2018-06-29 10:20:00,164.14,164.24,164.08,164.14,6701.0,126.9381,127.0155,126.8917,126.9381,6701.0
2018-06-29 10:25:00,164.17,164.29,164.14,164.2,14954.0,126.9613,127.0541,126.9381,126.9845,14954.0
2018-06-29 10:30:00,164.14,164.55,164.14,164.53,9573.0,126.9381,127.2552,126.9381,127.2397,9573.0
2018-06-29 10:35:00,164.63,164.94,164.63,164.82,10503.0,127.3171,127.5568,127.3171,127.464,10503.0
2018-06-29 10:40:00,164.92,165.2,164.92,165.12,5800.0,127.5413,127.7579,127.5413,127.696,5800.0
2018-06-29 10:45:00,165.13,165.19,164.9,165.19,6294.0,127.7037,127.7501,127.5259,127.7501,6294.0
2018-06-29 10:50:00,165.16,165.2,165.03,165.15,6532.0,127.7269,127.7579,127.6264,127.7192,6532.0
2018-06-29 10:55:00,165.15,165.23,165.09,165.22,8916.0,127.7192,127.7811,127.6728,127.7733,8916.0
2018-06-29 11:00:00,165.25,165.3,165.07,165.18,8400.0,127.7965,127.8352,127.6573,127.7424,8400.0
2018-06-29 11:05:00,165.18,165.22,165.01,165.08,4709.0,127.7424,127.7733,127.6109,127.6651,4709.0
2018-06-29 11:10:00,165.1,165.16,164.92,164.93,7207.0,127.6805,127.7269,127.5413,127.5491,7207.0
2018-06-29 11:15:00,164.91,165.1,164.83,165.07,23172.0,127.5336,127.6805,127.4717,127.6573,23172.0
2018-06-29 11:20:00,165.08,165.22,164.98,165.22,11963.0,127.6651,127.7733,127.5877,127.7733,11963.0
2018-06-29 11:25:00,165.26,165.45,165.23,165.45,4650.0,127.8043,127.9512,127.7811,127.9512,4650.0
2018-06-29 11:30:00,165.4,165.42,164.9,164.92,6775.0,127.9125,127.928,127.5259,127.5413,6775.0
2018-06-29 11:35:00,164.95,165.07,164.95,165.05,1600.0,127.5645,127.6573,127.5645,127.6419,1600.0
2018-06-29 11:40:00,165.1,165.37,165.06,165.35,5359.0,127.6805,127.8893,127.6496,127.8739,5359.0
2018-06-29 11:45:00,165.38,165.52,165.3,165.52,8099.0,127.8971,128.0053,127.8352,128.0053,8099.0
2018-06-29 11:50:00,165.51,165.52,165.23,165.23,13081.0,127.9976,128.0053,127.7811,127.7811,13081.0
2018-06-29 11:55:00,165.16,165.16,164.97,165.09,7635.0,127.7269,127.7269,127.58,127.6728,7635.0
2018-06-29 12:00:00,165.11,165.33,165.09,165.32,11128.0,127.6883,127.8584,127.6728,127.8507,11128.0
2018-06-29 12:05:00,165.33,165.84,165.32,165.84,10492.0,127.8584,128.2528,127.8507,128.2528,10492.0
2018-06-29 12:10:00,165.79,165.79,165.43,165.46,11212.0,128.2142,128.2142,127.9357,127.9589,11212.0
2018-06-29 12:15:00,165.46,165.84,165.45,165.84,9209.0,127.9589,128.2528,127.9512,128.2528,9209.0
2018-06-29 12:20:00,165.76,165.93,165.73,165.75,10118.0,128.191,128.3224,128.1677,128.1832,10118.0
2018-06-29 12:25:00,165.76,165.89,165.58,165.58,48987.0,128.191,128.2915,128.0517,128.0517,48987.0
2018-06-29 12:30:00,165.58,165.58,165.28,165.3,12911.0,128.0517,128.0517,127.8197,127.8352,12911.0
2018-06-29 12:35:00,165.31,165.54,165.28,165.49,5032.0,127.8429,128.0208,127.8197,127.9821,5032.0
2018-06-29 12:40:00,165.48,165.72,165.48,165.71,5867.0,127.9744,128.16,127.9744,128.1523,5867.0
2018-06-29 12:45:00,165.71,165.74,165.58,165.69,6815.0,128.1523,128.1755,128.0517,128.1368,6815.0
2018-06-29 12:50:00,165.67,165.67,165.43,165.46,10010.0,128.1213,128.1213,127.9357,127.9589,10010.0
2018-06-29 12:55:00,165.47,165.57,165.42,165.55,11786.0,127.9667,128.044,127.928,128.0285,11786.0
2018-06-29 13:00:00,165.58,165.67,165.58,165.67,33137.0,128.0517,128.1213,128.0517,128.1213,33137.0
2018-06-29 13:05:00,165.65,165.75,165.62,165.67,3000.0,128.1059,128.1832,128.0827,128.1213,3000.0
2018-06-29 13:10:00,165.67,165.67,165.54,165.67,2200.0,128.1213,128.1213,128.0208,128.1213,2200.0
2018-06-29 13:15:00,165.61,165.69,165.61,165.62,1073.0,128.0749,128.1368,128.0749,128.0827,1073.0
2018-06-29 13:20:00,165.59,165.59,165.36,165.37,3589.0,128.0595,128.0595,127.8816,127.8893,3589.0
2018-06-29 13:25:00,165.35,165.36,165.26,165.31,3645.0,127.8739,127.8816,127.8043,127.8429,3645.0
2018-06-29 13:30:00,165.33,165.34,165.17,165.18,2800.0,127.8584,127.8661,127.7347,127.7424,2800.0
2018-06-29 13:35:00,165.23,165.27,165.23,165.27,3339.0,127.7811,127.812,127.7811,127.812,3339.0
2018-06-29 13:40:00,165.28,165.46,165.27,165.46,2062.0,127.8197,127.9589,127.812,127.9589,2062.0
2018-06-29 13:45:00,165.49,165.54,165.4,165.47,4712.0,127.9821,128.0208,127.9125,127.9667,4712.0
2018-06-29 13:50:00,165.45,165.45,165.07,165.09,21980.0,127.9512,127.9512,127.6573,127.6728,21980.0
2018-06-29 13:55:00,165.1,165.11,164.93,164.94,5005.0,127.6805,127.6883,127.5491,127.5568,5005.0
2018-06-29 14:00:00,164.91,164.91,164.75,164.75,3700.0,127.5336,127.5336,127.4099,127.4099,3700.0
2018-06-29 14:05:00,164.73,164.89,164.7,164.83,7009.0,127.3944,127.5181,127.3712,127.4717,7009.0
2018-06-29 14:10:00,164.83,164.88,164.74,164.84,2775.0,127.4717,127.5104,127.4021,127.4795,2775.0
2018-06-29 14:15:00,164.8,164.9,164.78,164.89,2974.0,127.4485,127.5259,127.4331,127.5181,2974.0
2018-06-29 14:20:00,164.89,164.89,164.77,164.82,4417.0,127.5181,127.5181,127.4253,127.464,4417.0
2018-06-29 14:25:00,164.82,164.82,164.74,164.78,5115.0,127.464,127.464,127.4021,127.4331,5115.0
2018-06-29 14:30:00,164.74,164.87,164.67,164.71,9453.0,127.4021,127.5027,127.348,127.3789,9453.0
2018-06-29 14:35:00,164.68,164.69,164.53,164.6,5946.0,127.3557,127.3635,127.2397,127.2939,5946.0
2018-06-29 14:40:00,164.57,164.69,164.52,164.65,3910.0,127.2707,127.3635,127.232,127.3325,3910.0
2018-06-29 14:45:00,164.66,164.76,164.56,164.56,6789.0,127.3403,127.4176,127.2629,127.2629,6789.0
2018-06-29 14:50:00,164.6,164.64,164.54,164.59,4643.0,127.2939,127.3248,127.2475,127.2861,4643.0
2018-06-29 14:55:00,164.62,164.76,164.6,164.75,2124.0,127.3093,127.4176,127.2939,127.4099,2124.0
2018-06-29 15:00:00,164.79,165.09,164.79,165.05,6037.0,127.4408,127.6728,127.4408,127.6419,6037.0
2018-06-29 15:05:00,165.04,165.05,164.96,164.99,6402.0,127.6341,127.6419,127.5723,127.5955,6402.0
2018-06-29 15:10:00,164.96,165.05,164.9,164.92,9848.0,127.5723,127.6419,127.5259,127.5413,9848.0
2018-06-29 15:15:00,164.9,164.95,164.78,164.81,16036.0,127.5259,127.5645,127.4331,127.4563,16036.0
2018-06-29 15:20:00,164.84,164.84,164.56,164.59,8311.0,127.4795,127.4795,127.2629,127.2861,8311.0
2018-06-29 15:25:00,164.59,164.8,164.56,164.72,7441.0,127.2861,127.4485,127.2629,127.3867,7441.0
2018-06-29 15:30:00,164.7,164.7,164.56,164.57,11947.0,127.3712,127.3712,127.2629,127.2707,11947.0
2018-06-29 15:35:00,164.58,164.59,164.37,164.4,10221.0,127.2784,127.2861,127.116,127.1392,10221.0
2018-06-29 15:40:00,164.4,164.53,164.31,164.47,25152.0,127.1392,127.2397,127.0696,127.1933,25152.0
2018-06-29 15:45:00,164.44,164.64,164.3,164.48,17961.0,127.1701,127.3248,127.0619,127.2011,17961.0
2018-06-29 15:50:00,164.49,164.49,163.9,164.29,75401.0,127.2088,127.2088,126.7525,127.0541,75401.0
2018-06-29 15:55:00,164.31,164.34,163.85,163.91,179494.0,127.0696,127.0928,126.7138,126.7602,179494.0
2018-07-02 09:30:00,163.48,163.91,163.25,163.39,31426.0,126.4277,126.7602,126.2498,126.3581,31426.0
2018-07-02 09:35:00,163.38,163.77,163.37,163.65,10895.0,126.3504,126.652,126.3426,126.5592,10895.0
2018-07-02 09:40:00,163.62,163.69,163.27,163.37,20220.0,126.536,126.5901,126.2653,126.3426,20220.0
2018-07-02 09:45:00,163.31,163.65,163.31,163.47,9204.0,126.2962,126.5592,126.2962,126.42,9204.0
2018-07-02 09:50:00,163.46,163.47,163.09,163.36,5908.0,126.4122,126.42,126.1261,126.3349,5908.0
2018-07-02 09:55:00,163.29,163.35,162.98,163.35,5419.0,126.2808,126.3272,126.041,126.3272,5419.0
2018-07-02 10:00:00,163.29,163.64,163.29,163.52,17955.0,126.2808,126.5514,126.2808,126.4586,17955.0
2018-07-02 10:05:00,163.55,163.55,163.33,163.5,5646.0,126.4818,126.4818,126.3117,126.4432,5646.0
2018-07-02 10:10:00,163.45,163.45,163.14,163.14,6611.0,126.4045,126.4045,126.1648,126.1648,6611.0
2018-07-02 10:15:00,163.17,163.51,163.17,163.26,10485.0,126.188,126.4509,126.188,126.2576,10485.0
2018-07-02 10:20:00,163.36,163.44,163.14,163.36,9861.0,126.3349,126.3968,126.1648,126.3349,9861.0
2018-07-02 10:25:00,163.35,163.53,163.29,163.52,8389.0,126.3272,126.4664,126.2808,126.4586,8389.0
2018-07-02 10:30:00,163.57,163.79,163.57,163.79,4220.0,126.4973,126.6674,126.4973,126.6674,4220.0
2018-07-02 10:35:00,163.73,163.81,163.63,163.81,4524.0,126.621,126.6829,126.5437,126.6829,4524.0
2018-07-02 10:40:00,163.8,163.93,163.68,163.77,5849.0,126.6752,126.7757,126.5824,126.652,5849.0
2018-07-02 10:45:00,163.8,163.8,163.37,163.49,5070.0,126.6752,126.6752,126.3426,126.4354,5070.0
2018-07-02 10:50:00,163.53,163.64,163.52,163.59,2000.0,126.4664,126.5514,126.4586,126.5128,2000.0
2018-07-02 10:55:00,163.62,163.69,163.5,163.6,8280.0,126.536,126.5901,126.4432,126.5205,8280.0
2018-07-02 11:00:00,163.59,164.01,163.54,163.94,17086.0,126.5128,126.8376,126.4741,126.7834,17086.0
2018-07-02 11:05:00,163.91,163.98,163.6,163.6,7800.0,126.7602,126.8144,126.5205,126.5205,7800.0
2018-07-02 11:10:00,163.6,163.64,163.45,163.55,5783.0,126.5205,126.5514,126.4045,126.4818,5783.0
2018-07-02 11:15:00,163.63,163.63,163.24,163.3,8569.0,126.5437,126.5437,126.2421,126.2885,8569.0
2018-07-02 11:20:00,163.36,163.4,163.26,163.31,4850.0,126.3349,126.3658,126.2576,126.2962,4850.0
2018-07-02 11:25:00,163.32,163.5,163.32,163.32,4302.0,126.304,126.4432,126.304,126.304,4302.0
2018-07-02 11:30:00,163.32,163.33,163.2,163.22,5399.0,126.304,126.3117,126.2112,126.2266,5399.0
2018-07-02 11:35:00,163.29,163.48,163.21,163.46,3347.0,126.2808,126.4277,126.2189,126.4122,3347.0
2018-07-02 11:40:00,163.41,163.45,163.31,163.4,4704.0,126.3736,126.4045,126.2962,126.3658,4704.0
2018-07-02 11:45:00,163.45,163.49,163.3,163.35,2944.0,126.4045,126.4354,126.2885,126.3272,2944.0
2018-07-02 11:50:00,163.36,163.39,163.27,163.33,3955.0,126.3349,126.3581,126.2653,126.3117,3955.0
2018-07-02 11:55:00,163.4,163.49,163.21,163.21,5834.0,126.3658,126.4354,126.2189,126.2189,5834.0
2018-07-02 12:00:00,163.18,163.31,163.1,163.31,4510.0,126.1957,126.2962,126.1338,126.2962,4510.0
2018-07-02 12:05:00,163.39,163.39,163.18,163.31,3900.0,126.3581,126.3581,126.1957,126.2962,3900.0
2018-07-02 12:10:00,163.4,163.4,163.3,163.39,2145.0,126.3658,126.3658,126.2885,126.3581,2145.0
2018-07-02 12:15:00,163.4,163.44,163.31,163.39,4200.0,126.3658,126.3968,126.2962,126.3581,4200.0
2018-07-02 12:20:00,163.44,163.65,163.44,163.6,5392.0,126.3968,126.5592,126.3968,126.5205,5392.0
2018-07-02 12:25:00,163.54,163.69,163.48,163.69,3272.0,126.4741,126.5901,126.4277,126.5901,3272.0
2018-07-02 12:30:00,163.63,163.79,163.59,163.79,2100.0,126.5437,126.6674,126.5128,126.6674,2100.0
2018-07-02 12:35:00,163.7,163.73,163.67,163.69,1430.0,126.5978,126.621,126.5746,126.5901,1430.0
2018-07-02 12:40:00,163.64,163.71,163.61,163.68,1650.0,126.5514,126.6056,126.5282,126.5824,1650.0
2018-07-02 12:45:00,163.71,163.85,163.71,163.76,3585.0,126.6056,126.7138,126.6056,126.6442,3585.0
2018-07-02 12:50:00,163.75,163.78,163.65,163.69,3230.0,126.6365,126.6597,126.5592,126.5901,3230.0
2018-07-02 12:55:00,163.67,163.82,163.66,163.81,4726.0,126.5746,126.6906,126.5669,126.6829,4726.0
2018-07-02 13:00:00,163.78,163.87,163.77,163.84,4211.0,126.6597,126.7293,126.652,126.7061,4211.0
2018-07-02 13:05:00,163.84,163.9,163.66,163.9,6079.0,126.7061,126.7525,126.5669,126.7525,6079.0
2018-07-02 13:10:00,163.95,163.95,163.68,163.68,4126.0,126.7912,126.7912,126.5824,126.5824,4126.0
2018-07-02 13:15:00,163.64,163.75,163.56,163.68,2100.0,126.5514,126.6365,126.4896,126.5824,2100.0
2018-07-02 13:20:00,163.67,163.68,163.52,163.59,4131.0,126.5746,126.5824,126.4586,126.5128,4131.0
2018-07-02 13:25:00,163.64,163.64,163.41,163.41,2100.0,126.5514,126.5514,126.3736,126.3736,2100.0
2018-07-02 13:30:00,163.4,163.51,163.38,163.51,7985.0,126.3658,126.4509,126.3504,126.4509,7985.0
2018-07-02 13:35:00,163.5,163.78,163.5,163.74,2848.0,126.4432,126.6597,126.4432,126.6288,2848.0
2018-07-02 13:40:00,163.77,163.86,163.77,163.84,2260.0,126.652,126.7216,126.652,126.7061,2260.0
2018-07-02 13:45:00,163.83,164.0,163.8,163.91,10877.0,126.6984,126.8298,126.6752,126.7602,10877.0
2018-07-02 13:50:00,163.93,163.94,163.76,163.77,4514.0,126.7757,126.7834,126.6442,126.652,4514.0
2018-07-02 13:55:00,163.77,163.87,163.69,163.69,3900.0,126.652,126.7293,126.5901,126.5901,3900.0
2018-07-02 14:00:00,163.72,163.83,163.66,163.83,2543.0,126.6133,126.6984,126.5669,126.6984,2543.0
2018-07-02 14:05:00,163.78,163.9,163.78,163.88,4317.0,126.6597,126.7525,126.6597,126.737,4317.0
2018-07-02 14:10:00,163.83,163.96,163.8,163.86,5671.0,126.6984,126.7989,126.6752,126.7216,5671.0
2018-07-02 14:15:00,163.92,163.96,163.87,163.94,2749.0,126.768,126.7989,126.7293,126.7834,2749.0
2018-07-02 14:20:00,163.91,163.92,163.83,163.9,2988.0,126.7602,126.768,126.6984,126.7525,2988.0
2018-07-02 14:25:00,163.89,163.92,163.85,163.9,2654.0,126.7448,126.768,126.7138,126.7525,2654.0
2018-07-02 14:30:00,163.93,163.96,163.71,163.71,5810.0,126.7757,126.7989,126.6056,126.6056,5810.0
2018-07-02 14:35:00,163.64,163.7,163.51,163.51,3950.0,126.5514,126.5978,126.4509,126.4509,3950.0
2018-07-02 14:40:00,163.56,163.56,163.37,163.54,3087.0,126.4896,126.4896,126.3426,126.4741,3087.0
2018-07-02 14:45:00,163.55,163.55,163.41,163.42,1924.0,126.4818,126.4818,126.3736,126.3813,1924.0
2018-07-02 14:50:00,163.48,163.48,163.39,163.43,2718.0,126.4277,126.4277,126.3581,126.389,2718.0
2018-07-02 14:55:00,163.4,163.44,163.36,163.44,3773.0,126.3658,126.3968,126.3349,126.3968,3773.0
2018-07-02 15:00:00,163.44,163.48,163.33,163.37,3866.0,126.3968,126.4277,126.3117,126.3426,3866.0
2018-07-02 15:05:00,163.39,163.39,163.33,163.36,3165.0,126.3581,126.3581,126.3117,126.3349,3165.0
2018-07-02 15:10:00,163.38,163.62,163.38,163.46,8340.0,126.3504,126.536,126.3504,126.4122,8340.0
2018-07-02 15:15:00,163.48,163.59,163.47,163.59,7899.0,126.4277,126.5128,126.42,126.5128,7899.0
2018-07-02 15:20:00,163.65,163.75,163.61,163.75,4822.0,126.5592,126.6365,126.5282,126.6365,4822.0
2018-07-02 15:25:00,163.74,163.84,163.64,163.79,5275.0,126.6288,126.7061,126.5514,126.6674,5275.0
2018-07-02 15:30:00,163.77,163.83,163.44,163.63,10415.0,126.652,126.6984,126.3968,126.5437,10415.0
2018-07-02 15:35:00,163.66,163.83,163.62,163.79,6297.0,126.5669,126.6984,126.536,126.6674,6297.0
2018-07-02 15:40:00,163.8,163.85,163.6,163.83,10071.0,126.6752,126.7138,126.5205,126.6984,10071.0
2018-07-02 15:45:00,163.84,163.93,163.66,163.86,12324.0,126.7061,126.7757,126.5669,126.7216,12324.0
2018-07-02 15:50:00,163.88,163.9,163.7,163.81,25238.0,126.737,126.7525,126.5978,126.6829,25238.0
2018-07-02 15:55:00,163.81,164.06,163.81,164.04,62952.0,126.6829,126.8763,126.6829,126.8608,62952.0
2018-07-03 09:30:00,164.59,165.65,163.82,164.98,20418.0,127.2861,128.1059,126.6906,127.5877,20418.0
2018-07-03 09:35:00,164.78,164.96,164.33,164.37,6215.0,127.4331,127.5723,127.0851,127.116,6215.0
2018-07-03 09:40:00,164.36,164.85,164.36,164.52,4111.0,127.1083,127.4872,127.1083,127.232,4111.0
2018-07-03 09:45:00,164.55,164.55,164.21,164.36,5000.0,127.2552,127.2552,126.9923,127.1083,5000.0
2018-07-03 09:50:00,164.35,164.35,163.82,164.0,2348.0,127.1005,127.1005,126.6906,126.8298,2348.0
2018-07-03 09:55:00,163.94,163.97,163.65,163.79,3929.0,126.7834,126.8066,126.5592,126.6674,3929.0
2018-07-03 10:00:00,163.79,164.07,163.66,164.05,2279.0,126.6674,126.884,126.5669,126.8685,2279.0
2018-07-03 10:05:00,164.0,164.05,163.87,163.99,3635.0,126.8298,126.8685,126.7293,126.8221,3635.0
2018-07-03 10:10:00,163.88,163.88,163.6,163.68,1750.0,126.737,126.737,126.5205,126.5824,1750.0
2018-07-03 10:15:00,163.58,163.7,163.24,163.26,8351.0,126.505,126.5978,126.2421,126.2576,8351.0
2018-07-03 10:20:00,163.28,163.3,163.1,163.16,6417.0,126.273,126.2885,126.1338,126.1802,6417.0
2018-07-03 10:25:00,163.18,163.39,163.0,163.37,8187.0,126.1957,126.3581,126.0565,126.3426,8187.0
2018-07-03 10:30:00,163.27,163.33,163.09,163.33,6419.0,126.2653,126.3117,126.1261,126.3117,6419.0
2018-07-03 10:35:00,163.2,163.31,163.2,163.25,7031.0,126.2112,126.2962,126.2112,126.2498,7031.0
2018-07-03 10:40:00,163.25,163.65,163.25,163.65,6400.0,126.2498,126.5592,126.2498,126.5592,6400.0
2018-07-03 10:45:00,163.65,163.65,163.36,163.49,9748.0,126.5592,126.5592,126.3349,126.4354,9748.0
2018-07-03 10:50:00,163.42,163.61,163.42,163.49,2900.0,126.3813,126.5282,126.3813,126.4354,2900.0
2018-07-03 10:55:00,163.54,163.56,163.32,163.48,3704.0,126.4741,126.4896,126.304,126.4277,3704.0
2018-07-03 11:00:00,163.55,163.57,163.45,163.5,3700.0,126.4818,126.4973,126.4045,126.4432,3700.0
2018-07-03 11:05:00,163.5,163.5,163.15,163.17,3946.0,126.4432,126.4432,126.1725,126.188,3946.0
2018-07-03 11:10:00,163.08,163.15,162.95,162.95,4253.0,126.1184,126.1725,126.0178,126.0178,4253.0
2018-07-03 11:15:00,162.9,162.97,162.69,162.71,3852.0,125.9792,126.0333,125.8168,125.8322,3852.0
2018-07-03 11:20:00,162.7,162.87,162.44,162.44,5322.0,125.8245,125.956,125.6234,125.6234,5322.0
2018-07-03 11:25:00,162.42,162.54,162.34,162.44,3379.0,125.608,125.7008,125.5461,125.6234,3379.0
2018-07-03 11:30:00,162.44,162.64,162.41,162.58,4137.0,125.6234,125.7781,125.6002,125.7317,4137.0
2018-07-03 11:35:00,162.52,162.52,162.22,162.43,5007.0,125.6853,125.6853,125.4533,125.6157,5007.0
2018-07-03 11:40:00,162.43,162.44,162.11,162.11,3580.0,125.6157,125.6234,125.3682,125.3682,3580.0
2018-07-03 11:45:00,162.18,162.21,162.07,162.15,3143.0,125.4223,125.4455,125.3373,125.3991,3143.0
2018-07-03 11:50:00,162.11,162.12,161.7,161.7,7678.0,125.3682,125.3759,125.0511,125.0511,7678.0
2018-07-03 11:55:00,161.75,161.96,161.68,161.88,3101.0,125.0898,125.2522,125.0357,125.1903,3101.0
2018-07-03 12:00:00,161.97,162.11,161.68,161.68,6854.0,125.2599,125.3682,125.0357,125.0357,6854.0
2018-07-03 12:05:00,161.68,161.94,161.68,161.89,4144.0,125.0357,125.2367,125.0357,125.1981,4144.0
2018-07-03 12:10:00,161.87,161.89,161.65,161.65,3950.0,125.1826,125.1981,125.0125,125.0125,3950.0
2018-07-03 12:15:00,161.73,161.84,161.64,161.84,5010.0,125.0743,125.1594,125.0047,125.1594,5010.0
2018-07-03 12:20:00,161.83,161.94,161.78,161.86,4817.0,125.1517,125.2367,125.113,125.1749,4817.0
2018-07-03 12:25:00,161.86,161.86,161.6,161.64,6798.0,125.1749,125.1749,124.9738,125.0047,6798.0
2018-07-03 12:30:00,161.65,161.71,161.48,161.57,5976.0,125.0125,125.0589,124.881,124.9506,5976.0
2018-07-03 12:35:00,161.57,161.61,161.33,161.34,6084.0,124.9506,124.9815,124.765,124.7727,6084.0
2018-07-03 12:40:00,161.35,161.39,161.27,161.33,5461.0,124.7805,124.8114,124.7186,124.765,5461.0
2018-07-03 12:45:00,161.27,161.32,161.04,161.14,17523.0,124.7186,124.7573,124.5407,124.6181,17523.0
2018-07-03 12:50:00,161.13,161.17,160.79,160.98,33468.0,124.6103,124.6413,124.3474,124.4943,33468.0
2018-07-03 12:55:00,160.98,161.2,160.76,161.14,34559.0,124.4943,124.6645,124.3242,124.6181,34559.0
2018-07-05 09:30:00,161.44,161.88,160.91,160.99,26832.0,124.8501,125.1903,124.4402,124.5021,26832.0
2018-07-05 09:35:00,161.09,161.4,160.79,160.9,13585.0,124.5794,124.8191,124.3474,124.4325,13585.0
2018-07-05 09:40:00,160.87,161.15,160.74,161.1,32194.0,124.4093,124.6258,124.3087,124.5871,32194.0
2018-07-05 09:45:00,161.01,161.04,159.7,160.08,29688.0,124.5175,124.5407,123.5044,123.7983,29688.0
2018-07-05 09:50:00,160.08,160.64,160.08,160.38,10808.0,123.7983,124.2314,123.7983,124.0303,10808.0
2018-07-05 09:55:00,160.32,160.5,160.28,160.37,17716.0,123.9839,124.1231,123.953,124.0226,17716.0
2018-07-05 10:00:00,160.32,160.86,160.31,160.75,6775.0,123.9839,124.4015,123.9762,124.3165,6775.0
2018-07-05 10:05:00,160.64,161.0,160.62,160.94,6030.0,124.2314,124.5098,124.2159,124.4634,6030.0
2018-07-05 10:10:00,160.89,160.89,160.6,160.64,6656.0,124.4247,124.4247,124.2005,124.2314,6656.0
2018-07-05 10:15:00,160.67,160.84,160.6,160.83,6437.0,124.2546,124.3861,124.2005,124.3783,6437.0
2018-07-05 10:20:00,160.84,160.88,160.55,160.65,13913.0,124.3861,124.417,124.1618,124.2391,13913.0
2018-07-05 10:25:00,160.69,160.7,160.46,160.55,5965.0,124.2701,124.2778,124.0922,124.1618,5965.0
2018-07-05 10:30:00,160.52,160.65,160.39,160.65,1600.0,124.1386,124.2391,124.038,124.2391,1600.0
2018-07-05 10:35:00,160.59,160.64,160.49,160.63,2400.0,124.1927,124.2314,124.1154,124.2237,2400.0
2018-07-05 10:40:00,160.74,160.81,160.66,160.77,2496.0,124.3087,124.3629,124.2469,124.3319,2496.0
2018-07-05 10:45:00,160.91,160.91,160.74,160.74,2900.0,124.4402,124.4402,124.3087,124.3087,2900.0
2018-07-05 10:50:00,160.74,160.79,160.41,160.41,3245.0,124.3087,124.3474,124.0535,124.0535,3245.0
2018-07-05 10:55:00,160.36,160.46,160.3,160.36,4045.0,124.0148,124.0922,123.9684,124.0148,4045.0
2018-07-05 11:00:00,160.33,160.61,160.33,160.61,9644.0,123.9916,124.2082,123.9916,124.2082,9644.0
2018-07-05 11:05:00,160.57,160.57,160.34,160.48,3634.0,124.1772,124.1772,123.9994,124.1076,3634.0
2018-07-05 11:10:00,160.52,160.6,160.33,160.47,4250.0,124.1386,124.2005,123.9916,124.0999,4250.0
2018-07-05 11:15:00,160.49,160.52,160.38,160.38,2500.0,124.1154,124.1386,124.0303,124.0303,2500.0
2018-07-05 11:20:00,160.43,160.47,160.25,160.41,10707.0,124.069,124.0999,123.9298,124.0535,10707.0
2018-07-05 11:25:00,160.44,160.76,160.42,160.5,16539.0,124.0767,124.3242,124.0612,124.1231,16539.0
2018-07-05 11:30:00,160.54,160.85,160.54,160.76,5853.0,124.154,124.3938,124.154,124.3242,5853.0
2018-07-05 11:35:00,160.77,160.94,160.65,160.94,4201.0,124.3319,124.4634,124.2391,124.4634,4201.0
2018-07-05 11:40:00,160.97,161.04,160.9,161.01,4750.0,124.4866,124.5407,124.4325,124.5175,4750.0
2018-07-05 11:45:00,161.07,161.33,161.07,161.25,5215.0,124.5639,124.765,124.5639,124.7031,5215.0
2018-07-05 11:50:00,161.23,161.23,161.1,161.15,4040.0,124.6877,124.6877,124.5871,124.6258,4040.0
2018-07-05 11:55:00,161.14,161.16,160.83,160.86,3360.0,124.6181,124.6335,124.3783,124.4015,3360.0
2018-07-05 12:00:00,160.86,160.98,160.81,160.96,4068.0,124.4015,124.4943,124.3629,124.4789,4068.0
2018-07-05 12:05:00,160.97,161.24,160.78,160.85,7200.0,124.4866,124.6954,124.3397,124.3938,7200.0
2018-07-05 12:10:00,160.84,160.92,160.8,160.85,2500.0,124.3861,124.4479,124.3551,124.3938,2500.0
2018-07-05 12:15:00,160.87,160.87,160.67,160.67,1200.0,124.4093,124.4093,124.2546,124.2546,1200.0
2018-07-05 12:20:00,160.68,160.68,160.56,160.63,1980.0,124.2623,124.2623,124.1695,124.2237,1980.0
2018-07-05 12:25:00,160.61,160.65,160.55,160.55,3900.0,124.2082,124.2391,124.1618,124.1618,3900.0
2018-07-05 12:30:00,160.58,160.68,160.56,160.68,1050.0,124.185,124.2623,124.1695,124.2623,1050.0
2018-07-05 12:35:00,160.62,160.62,160.52,160.52,1600.0,124.2159,124.2159,124.1386,124.1386,1600.0
2018-07-05 12:40:00,160.54,160.63,160.39,160.43,3420.0,124.154,124.2237,124.038,124.069,3420.0
2018-07-05 12:45:00,160.46,160.61,160.33,160.33,3000.0,124.0922,124.2082,123.9916,123.9916,3000.0
2018-07-05 12:50:00,160.31,160.43,160.25,160.42,4249.0,123.9762,124.069,123.9298,124.0612,4249.0
2018-07-05 12:55:00,160.5,160.63,160.5,160.53,3575.0,124.1231,124.2237,124.1231,124.1463,3575.0
2018-07-05 13:00:00,160.52,160.74,160.52,160.74,1600.0,124.1386,124.3087,124.1386,124.3087,1600.0
2018-07-05 13:05:00,160.68,160.68,160.59,160.67,1928.0,124.2623,124.2623,124.1927,124.2546,1928.0
2018-07-05 13:10:00,160.66,160.68,160.57,160.57,1138.0,124.2469,124.2623,124.1772,124.1772,1138.0
2018-07-05 13:15:00,160.55,160.55,160.42,160.42,5024.0,124.1618,124.1618,124.0612,124.0612,5024.0
2018-07-05 13:20:00,160.42,160.44,160.22,160.27,18546.0,124.0612,124.0767,123.9066,123.9452,18546.0
2018-07-05 13:25:00,160.27,160.3,160.22,160.27,1809.0,123.9452,123.9684,123.9066,123.9452,1809.0
2018-07-05 13:30:00,160.3,160.3,160.06,160.12,6084.0,123.9684,123.9684,123.7828,123.8292,6084.0
2018-07-05 13:35:00,160.13,160.19,160.12,160.14,1383.0,123.837,123.8834,123.8292,123.8447,1383.0
2018-07-05 13:40:00,160.12,160.16,160.11,160.15,1049.0,123.8292,123.8602,123.8215,123.8524,1049.0
2018-07-05 13:45:00,160.16,160.24,160.16,160.18,1371.0,123.8602,123.922,123.8602,123.8756,1371.0
2018-07-05 13:50:00,160.17,160.17,160.09,160.16,2920.0,123.8679,123.8679,123.806,123.8602,2920.0
2018-07-05 13:55:00,160.13,160.17,160.06,160.09,4647.0,123.837,123.8679,123.7828,123.806,4647.0
2018-07-05 14:00:00,160.12,160.32,159.95,159.95,20314.0,123.8292,123.9839,123.6978,123.6978,20314.0
2018-07-05 14:05:00,159.97,159.99,159.57,159.6,11394.0,123.7132,123.7287,123.4039,123.4271,11394.0
2018-07-05 14:10:00,159.63,159.63,159.38,159.43,7158.0,123.4503,123.4503,123.257,123.2956,7158.0
2018-07-05 14:15:00,159.4,159.76,159.36,159.76,5130.0,123.2724,123.5508,123.2415,123.5508,5130.0
2018-07-05 14:20:00,159.76,159.8,159.43,159.43,5571.0,123.5508,123.5818,123.2956,123.2956,5571.0
2018-07-05 14:25:00,159.5,159.57,159.42,159.44,18003.0,123.3498,123.4039,123.2879,123.3034,18003.0
2018-07-05 14:30:00,159.44,159.82,159.43,159.82,12200.0,123.3034,123.5972,123.2956,123.5972,12200.0
2018-07-05 14:35:00,159.9,159.97,159.67,159.92,4486.0,123.6591,123.7132,123.4812,123.6746,4486.0
2018-07-05 14:40:00,159.92,160.0,159.88,159.96,3700.0,123.6746,123.7364,123.6436,123.7055,3700.0
2018-07-05 14:45:00,159.98,160.0,159.89,159.96,3911.0,123.721,123.7364,123.6514,123.7055,3911.0
2018-07-05 14:50:00,159.99,159.99,159.89,159.89,1772.0,123.7287,123.7287,123.6514,123.6514,1772.0
2018-07-05 14:55:00,159.91,159.97,159.88,159.91,1450.0,123.6668,123.7132,123.6436,123.6668,1450.0
2018-07-05 15:00:00,159.9,160.11,159.9,160.1,11175.0,123.6591,123.8215,123.6591,123.8138,11175.0
2018-07-05 15:05:00,160.09,160.09,159.91,159.95,4627.0,123.806,123.806,123.6668,123.6978,4627.0
2018-07-05 15:10:00,159.98,159.98,159.87,159.93,2498.0,123.721,123.721,123.6359,123.6823,2498.0
2018-07-05 15:15:00,159.98,160.08,159.98,160.08,2450.0,123.721,123.7983,123.721,123.7983,2450.0
2018-07-05 15:20:00,160.07,160.07,159.86,159.91,3986.0,123.7906,123.7906,123.6282,123.6668,3986.0
2018-07-05 15:25:00,159.91,159.93,159.86,159.92,4115.0,123.6668,123.6823,123.6282,123.6746,4115.0
2018-07-05 15:30:00,159.88,159.93,159.81,159.93,5903.0,123.6436,123.6823,123.5895,123.6823,5903.0
2018-07-05 15:35:00,159.94,160.14,159.88,160.09,7672.0,123.69,123.8447,123.6436,123.806,7672.0
2018-07-05 15:40:00,160.1,160.32,160.09,160.26,5275.0,123.8138,123.9839,123.806,123.9375,5275.0
2018-07-05 15:45:00,160.22,160.29,160.18,160.26,7865.0,123.9066,123.9607,123.8756,123.9375,7865.0
2018-07-05 15:50:00,160.26,160.45,160.25,160.39,14481.0,123.9375,124.0844,123.9298,124.038,14481.0
2018-07-05 15:55:00,160.39,160.42,160.16,160.3,48532.0,124.038,124.0612,123.8602,123.9684,48532.0
2018-07-06 09:30:00,160.08,160.08,159.8,159.94,25952.0,123.7983,123.7983,123.5818,123.69,25952.0
2018-07-06 09:35:00,159.88,160.1,159.7,160.03,18644.0,123.6436,123.8138,123.5044,123.7596,18644.0
2018-07-06 09:40:00,160.08,160.13,159.95,160.01,18757.0,123.7983,123.837,123.6978,123.7442,18757.0
2018-07-06 09:45:00,159.93,160.33,159.76,160.32,18413.0,123.6823,123.9916,123.5508,123.9839,18413.0
2018-07-06 09:50:00,160.29,160.61,160.08,160.35,9472.0,123.9607,124.2082,123.7983,124.0071,9472.0
2018-07-06 09:55:00,160.28,160.35,160.14,160.25,5723.0,123.953,124.0071,123.8447,123.9298,5723.0
2018-07-06 10:00:00,160.31,160.37,160.01,160.01,9059.0,123.9762,124.0226,123.7442,123.7442,9059.0
2018-07-06 10:05:00,160.01,160.09,159.89,160.04,5923.0,123.7442,123.806,123.6514,123.7674,5923.0
2018-07-06 10:10:00,160.05,160.09,159.56,159.57,8187.0,123.7751,123.806,123.3962,123.4039,8187.0
2018-07-06 10:15:00,159.58,159.71,159.52,159.52,8355.0,123.4116,123.5122,123.3652,123.3652,8355.0
2018-07-06 10:20:00,159.54,159.65,159.51,159.62,17419.0,123.3807,123.4658,123.3575,123.4426,17419.0
2018-07-06 10:25:00,159.6,159.9,159.57,159.78,38231.0,123.4271,123.6591,123.4039,123.5663,38231.0
2018-07-06 10:30:00,159.81,160.03,159.66,159.69,26677.0,123.5895,123.7596,123.4735,123.4967,26677.0
2018-07-06 10:35:00,159.75,159.89,159.64,159.64,18266.0,123.5431,123.6514,123.458,123.458,18266.0
2018-07-06 10:40:00,159.69,159.81,159.67,159.67,12213.0,123.4967,123.5895,123.4812,123.4812,12213.0
2018-07-06 10:45:00,159.75,159.78,159.57,159.74,15005.0,123.5431,123.5663,123.4039,123.5354,15005.0
2018-07-06 10:50:00,159.76,160.14,159.62,160.14,22961.0,123.5508,123.8447,123.4426,123.8447,22961.0
2018-07-06 10:55:00,160.16,160.25,159.95,160.24,34424.0,123.8602,123.9298,123.6978,123.922,34424.0
2018-07-06 11:00:00,160.22,160.47,160.22,160.44,13173.0,123.9066,124.0999,123.9066,124.0767,13173.0
2018-07-06 11:05:00,160.43,160.65,160.4,160.65,14249.0,124.069,124.2391,124.0458,124.2391,14249.0
2018-07-06 11:10:00,160.75,161.0,160.66,161.0,53900.0,124.3165,124.5098,124.2469,124.5098,53900.0
2018-07-06 11:15:00,161.13,161.14,160.97,161.12,6433.0,124.6103,124.6181,124.4866,124.6026,6433.0
2018-07-06 11:20:00,161.17,161.19,160.93,160.95,8431.0,124.6413,124.6567,124.4557,124.4711,8431.0
2018-07-06 11:25:00,160.94,160.97,160.79,160.97,9788.0,124.4634,124.4866,124.3474,124.4866,9788.0
2018-07-06 11:30:00,160.99,161.11,160.97,161.11,5588.0,124.5021,124.5949,124.4866,124.5949,5588.0
2018-07-06 11:35:00,161.13,161.42,161.1,161.42,11548.0,124.6103,124.8346,124.5871,124.8346,11548.0
2018-07-06 11:40:00,161.51,161.53,161.38,161.43,5613.0,124.9042,124.9197,124.8037,124.8423,5613.0
2018-07-06 11:45:00,161.41,161.43,161.18,161.2,9018.0,124.8269,124.8423,124.649,124.6645,9018.0
2018-07-06 11:50:00,161.18,161.18,160.83,160.88,11522.0,124.649,124.649,124.3783,124.417,11522.0
2018-07-06 11:55:00,160.89,161.27,160.86,161.05,10930.0,124.4247,124.7186,124.4015,124.5485,10930.0
2018-07-06 12:00:00,161.06,161.47,161.04,161.42,8604.0,124.5562,124.8733,124.5407,124.8346,8604.0
2018-07-06 12:05:00,161.42,161.48,161.07,161.14,13554.0,124.8346,124.881,124.5639,124.6181,13554.0
2018-07-06 12:10:00,161.19,161.27,161.02,161.27,6496.0,124.6567,124.7186,124.5253,124.7186,6496.0
2018-07-06 12:15:00,161.3,161.33,161.21,161.27,5665.0,124.7418,124.765,124.6722,124.7186,5665.0
2018-07-06 12:20:00,161.28,161.39,161.08,161.24,12697.0,124.7263,124.8114,124.5717,124.6954,12697.0
2018-07-06 12:25:00,161.24,161.29,161.11,161.27,15134.0,124.6954,124.7341,124.5949,124.7186,15134.0
2018-07-06 12:30:00,161.34,161.34,161.02,161.02,6208.0,124.7727,124.7727,124.5253,124.5253,6208.0
2018-07-06 12:35:00,161.06,161.19,161.03,161.07,7819.0,124.5562,124.6567,124.533,124.5639,7819.0
2018-07-06 12:40:00,161.05,161.05,160.82,160.82,6141.0,124.5485,124.5485,124.3706,124.3706,6141.0
2018-07-06 12:45:00,160.8,160.85,160.74,160.77,6217.0,124.3551,124.3938,124.3087,124.3319,6217.0
2018-07-06 12:50:00,160.77,160.89,160.76,160.89,4031.0,124.3319,124.4247,124.3242,124.4247,4031.0
2018-07-06 12:55:00,160.91,160.93,160.71,160.71,7495.0,124.4402,124.4557,124.2855,124.2855,7495.0
2018-07-06 13:00:00,160.71,160.92,160.71,160.85,4368.0,124.2855,124.4479,124.2855,124.3938,4368.0
2018-07-06 13:05:00,160.85,161.08,160.8,160.88,16233.0,124.3938,124.5717,124.3551,124.417,16233.0
2018-07-06 13:10:00,160.89,160.89,160.65,160.71,7105.0,124.4247,124.4247,124.2391,124.2855,7105.0
2018-07-06 13:15:00,160.72,160.72,160.61,160.71,4114.0,124.2933,124.2933,124.2082,124.2855,4114.0
2018-07-06 13:20:00,160.68,160.74,160.59,160.61,9226.0,124.2623,124.3087,124.1927,124.2082,9226.0
2018-07-06 13:25:00,160.61,160.62,160.43,160.47,16910.0,124.2082,124.2159,124.069,124.0999,16910.0
2018-07-06 13:30:00,160.45,160.51,160.37,160.38,6499.0,124.0844,124.1308,124.0226,124.0303,6499.0
2018-07-06 13:35:00,160.39,160.4,160.31,160.35,12603.0,124.038,124.0458,123.9762,124.0071,12603.0
2018-07-06 13:40:00,160.36,160.42,160.28,160.28,17165.0,124.0148,124.0612,123.953,123.953,17165.0
2018-07-06 13:45:00,160.3,160.31,160.19,160.28,7951.0,123.9684,123.9762,123.8834,123.953,7951.0
2018-07-06 13:50:00,160.3,160.35,160.21,160.23,4118.0,123.9684,124.0071,123.8988,123.9143,4118.0
2018-07-06 13:55:00,160.17,160.22,160.08,160.19,7098.0,123.8679,123.9066,123.7983,123.8834,7098.0
2018-07-06 14:00:00,160.17,160.21,159.59,160.07,38164.0,123.8679,123.8988,123.4194,123.7906,38164.0
2018-07-06 14:05:00,160.08,160.37,160.08,160.34,18565.0,123.7983,124.0226,123.7983,123.9994,18565.0
2018-07-06 14:10:00,160.37,160.47,160.17,160.17,7258.0,124.0226,124.0999,123.8679,123.8679,7258.0
2018-07-06 14:15:00,160.19,160.25,160.1,160.13,5168.0,123.8834,123.9298,123.8138,123.837,5168.0
2018-07-06 14:20:00,160.12,160.16,160.05,160.1,4709.0,123.8292,123.8602,123.7751,123.8138,4709.0
2018-07-06 14:25:00,160.11,160.2,160.1,160.15,6542.0,123.8215,123.8911,123.8138,123.8524,6542.0
2018-07-06 14:30:00,160.12,160.14,160.0,160.0,6864.0,123.8292,123.8447,123.7364,123.7364,6864.0
2018-07-06 14:35:00,160.03,160.03,159.82,159.93,6180.0,123.7596,123.7596,123.5972,123.6823,6180.0
2018-07-06 14:40:00,159.95,159.99,159.94,159.99,5012.0,123.6978,123.7287,123.69,123.7287,5012.0
2018-07-06 14:45:00,159.98,160.08,159.93,160.08,5943.0,123.721,123.7983,123.6823,123.7983,5943.0
2018-07-06 14:50:00,160.13,160.21,160.09,160.2,9863.0,123.837,123.8988,123.806,123.8911,9863.0
2018-07-06 14:55:00,160.24,160.5,160.21,160.5,12716.0,123.922,124.1231,123.8988,124.1231,12716.0
2018-07-06 15:00:00,160.53,160.53,160.43,160.45,8444.0,124.1463,124.1463,124.069,124.0844,8444.0
2018-07-06 15:05:00,160.46,160.53,160.42,160.44,9823.0,124.0922,124.1463,124.0612,124.0767,9823.0
2018-07-06 15:10:00,160.46,160.48,160.4,160.45,7923.0,124.0922,124.1076,124.0458,124.0844,7923.0
2018-07-06 15:15:00,160.45,160.59,160.45,160.56,11335.0,124.0844,124.1927,124.0844,124.1695,11335.0
2018-07-06 15:20:00,160.56,160.58,160.48,160.55,11108.0,124.1695,124.185,124.1076,124.1618,11108.0
2018-07-06 15:25:00,160.55,160.66,160.53,160.65,15361.0,124.1618,124.2469,124.1463,124.2391,15361.0
2018-07-06 15:30:00,160.64,160.72,160.63,160.65,12502.0,124.2314,124.2933,124.2237,124.2391,12502.0
2018-07-06 15:35:00,160.64,160.64,160.36,160.47,9204.0,124.2314,124.2314,124.0148,124.0999,9204.0
2018-07-06 15:40:00,160.47,160.48,160.28,160.28,15575.0,124.0999,124.1076,123.953,123.953,15575.0
2018-07-06 15:45:00,160.28,160.33,160.12,160.13,25553.0,123.953,123.9916,123.8292,123.837,25553.0
2018-07-06 15:50:00,160.12,160.37,160.01,160.33,32941.0,123.8292,124.0226,123.7442,123.9916,32941.0
2018-07-06 15:55:00,160.31,160.55,160.31,160.45,78369.0,123.9762,124.1618,123.9762,124.0844,78369.0
2018-07-09 09:30:00,161.32,161.6,161.0,161.31,39117.0,124.7573,124.9738,124.5098,124.7495,39117.0
2018-07-09 09:35:00,161.4,161.81,161.35,161.59,7243.0,124.8191,125.1362,124.7805,124.9661,7243.0
2018-07-09 09:40:00,161.49,161.81,161.41,161.81,34055.0,124.8887,125.1362,124.8269,125.1362,34055.0
2018-07-09 09:45:00,161.82,162.18,161.71,162.06,51395.0,125.1439,125.4223,125.0589,125.3295,51395.0
2018-07-09 09:50:00,162.02,162.11,161.84,161.95,17078.0,125.2986,125.3682,125.1594,125.2445,17078.0
2018-07-09 09:55:00,161.87,162.57,161.87,162.33,13669.0,125.1826,125.724,125.1826,125.5384,13669.0
2018-07-09 10:00:00,162.28,162.33,162.02,162.02,5760.0,125.4997,125.5384,125.2986,125.2986,5760.0
2018-07-09 10:05:00,162.02,162.14,161.9,162.14,15907.0,125.2986,125.3914,125.2058,125.3914,15907.0
2018-07-09 10:10:00,162.12,162.31,161.99,162.02,9669.0,125.3759,125.5229,125.2754,125.2986,9669.0
2018-07-09 10:15:00,162.09,162.26,162.08,162.12,6444.0,125.3527,125.4842,125.345,125.3759,6444.0
2018-07-09 10:20:00,162.1,162.22,162.02,162.16,7928.0,125.3605,125.4533,125.2986,125.4069,7928.0
2018-07-09 10:25:00,162.17,162.23,162.04,162.11,6215.0,125.4146,125.461,125.3141,125.3682,6215.0
2018-07-09 10:30:00,162.08,162.1,161.95,162.01,8105.0,125.345,125.3605,125.2445,125.2909,8105.0
2018-07-09 10:35:00,162.02,162.06,161.9,161.9,5450.0,125.2986,125.3295,125.2058,125.2058,5450.0
2018-07-09 10:40:00,161.94,161.97,161.59,161.59,7048.0,125.2367,125.2599,124.9661,124.9661,7048.0
2018-07-09 10:45:00,161.6,161.96,161.59,161.92,22181.0,124.9738,125.2522,124.9661,125.2213,22181.0
2018-07-09 10:50:00,161.88,162.03,161.8,162.03,17481.0,125.1903,125.3063,125.1285,125.3063,17481.0
2018-07-09 10:55:00,162.01,162.41,162.01,162.41,7475.0,125.2909,125.6002,125.2909,125.6002,7475.0
2018-07-09 11:00:00,162.39,162.44,162.27,162.4,3450.0,125.5848,125.6234,125.4919,125.5925,3450.0
2018-07-09 11:05:00,162.4,162.45,162.28,162.38,4705.0,125.5925,125.6312,125.4997,125.577,4705.0
2018-07-09 11:10:00,162.38,162.65,162.37,162.52,10795.0,125.577,125.7858,125.5693,125.6853,10795.0
2018-07-09 11:15:00,162.58,162.7,162.49,162.55,5896.0,125.7317,125.8245,125.6621,125.7085,5896.0
2018-07-09 11:20:00,162.5,162.55,162.46,162.47,1600.0,125.6698,125.7085,125.6389,125.6466,1600.0
2018-07-09 11:25:00,162.47,162.54,162.4,162.47,7221.0,125.6466,125.7008,125.5925,125.6466,7221.0
2018-07-09 11:30:00,162.5,162.65,162.4,162.58,10500.0,125.6698,125.7858,125.5925,125.7317,10500.0
2018-07-09 11:35:00,162.59,162.64,162.51,162.62,3600.0,125.7394,125.7781,125.6776,125.7626,3600.0
2018-07-09 11:40:00,162.62,162.75,162.57,162.75,10241.0,125.7626,125.8632,125.724,125.8632,10241.0
2018-07-09 11:45:00,162.74,162.88,162.64,162.86,4512.0,125.8554,125.9637,125.7781,125.9482,4512.0
2018-07-09 11:50:00,162.84,162.89,162.77,162.85,14054.0,125.9328,125.9714,125.8786,125.9405,14054.0
2018-07-09 11:55:00,162.86,163.05,162.83,163.05,10159.0,125.9482,126.0952,125.925,126.0952,10159.0
2018-07-09 12:00:00,162.99,163.03,162.75,162.8,9787.0,126.0488,126.0797,125.8632,125.9018,9787.0
2018-07-09 12:05:00,162.78,162.87,162.74,162.75,5760.0,125.8864,125.956,125.8554,125.8632,5760.0
2018-07-09 12:10:00,162.72,162.89,162.71,162.82,4588.0,125.84,125.9714,125.8322,125.9173,4588.0
2018-07-09 12:15:00,162.86,163.18,162.85,163.18,8333.0,125.9482,126.1957,125.9405,126.1957,8333.0
2018-07-09 12:20:00,163.18,163.19,162.98,163.04,6902.0,126.1957,126.2034,126.041,126.0874,6902.0
2018-07-09 12:25:00,163.07,163.17,163.02,163.17,4100.0,126.1106,126.188,126.072,126.188,4100.0
2018-07-09 12:30:00,163.16,163.19,162.96,163.05,9299.0,126.1802,126.2034,126.0256,126.0952,9299.0
2018-07-09 12:35:00,163.14,163.19,163.07,163.07,2800.0,126.1648,126.2034,126.1106,126.1106,2800.0
2018-07-09 12:40:00,163.06,163.11,162.96,163.02,2300.0,126.1029,126.1416,126.0256,126.072,2300.0
2018-07-09 12:45:00,162.97,163.0,162.77,162.77,16166.0,126.0333,126.0565,125.8786,125.8786,16166.0
2018-07-09 12:50:00,162.77,162.83,162.73,162.81,3701.0,125.8786,125.925,125.8477,125.9096,3701.0
2018-07-09 12:55:00,162.78,162.97,162.78,162.97,3319.0,125.8864,126.0333,125.8864,126.0333,3319.0
2018-07-09 13:00:00,162.93,162.99,162.81,162.93,4850.0,126.0024,126.0488,125.9096,126.0024,4850.0
2018-07-09 13:05:00,162.89,162.92,162.76,162.79,2999.0,125.9714,125.9946,125.8709,125.8941,2999.0
2018-07-09 13:10:00,162.75,162.76,162.66,162.68,2300.0,125.8632,125.8709,125.7936,125.809,2300.0
2018-07-09 13:15:00,162.63,162.79,162.55,162.73,21115.0,125.7704,125.8941,125.7085,125.8477,21115.0
2018-07-09 13:20:00,162.77,162.9,162.69,162.88,12099.0,125.8786,125.9792,125.8168,125.9637,12099.0
2018-07-09 13:25:00,162.93,163.04,162.93,163.0,8803.0,126.0024,126.0874,126.0024,126.0565,8803.0
2018-07-09 13:30:00,162.98,163.02,162.89,162.96,15278.0,126.041,126.072,125.9714,126.0256,15278.0
2018-07-09 13:35:00,162.92,162.95,162.8,162.88,3550.0,125.9946,126.0178,125.9018,125.9637,3550.0
2018-07-09 13:40:00,162.81,162.82,162.7,162.75,4150.0,125.9096,125.9173,125.8245,125.8632,4150.0
2018-07-09 13:45:00,162.71,162.93,162.71,162.93,3505.0,125.8322,126.0024,125.8322,126.0024,3505.0
2018-07-09 13:50:00,163.0,163.0,162.89,162.89,1800.0,126.0565,126.0565,125.9714,125.9714,1800.0
2018-07-09 13:55:00,162.88,162.88,162.8,162.83,2411.0,125.9637,125.9637,125.9018,125.925,2411.0
2018-07-09 14:00:00,162.89,162.94,162.88,162.92,2200.0,125.9714,126.0101,125.9637,125.9946,2200.0
2018-07-09 14:05:00,162.91,162.91,162.73,162.84,5250.0,125.9869,125.9869,125.8477,125.9328,5250.0
2018-07-09 14:10:00,162.86,162.96,162.8,162.93,5759.0,125.9482,126.0256,125.9018,126.0024,5759.0
2018-07-09 14:15:00,162.94,163.39,162.8,163.33,42946.0,126.0101,126.3581,125.9018,126.3117,42946.0
2018-07-09 14:20:00,163.32,163.46,163.3,163.38,7243.0,126.304,126.4122,126.2885,126.3504,7243.0
2018-07-09 14:25:00,163.39,163.61,163.38,163.55,5849.0,126.3581,126.5282,126.3504,126.4818,5849.0
2018-07-09 14:30:00,163.54,163.71,163.46,163.71,3875.0,126.4741,126.6056,126.4122,126.6056,3875.0
2018-07-09 14:35:00,163.72,163.79,163.63,163.68,4205.0,126.6133,126.6674,126.5437,126.5824,4205.0
2018-07-09 14:40:00,163.66,163.72,163.58,163.7,3774.0,126.5669,126.6133,126.505,126.5978,3774.0
2018-07-09 14:45:00,163.65,163.65,163.51,163.65,4359.0,126.5592,126.5592,126.4509,126.5592,4359.0
2018-07-09 14:50:00,163.7,163.74,163.64,163.64,6405.0,126.5978,126.6288,126.5514,126.5514,6405.0
2018-07-09 14:55:00,163.68,163.8,163.59,163.59,7067.0,126.5824,126.6752,126.5128,126.5128,7067.0
2018-07-09 15:00:00,163.58,163.64,163.5,163.52,8774.0,126.505,126.5514,126.4432,126.4586,8774.0
2018-07-09 15:05:00,163.51,163.66,163.49,163.54,8780.0,126.4509,126.5669,126.4354,126.4741,8780.0
2018-07-09 15:10:00,163.55,163.58,163.4,163.46,6157.0,126.4818,126.505,126.3658,126.4122,6157.0
2018-07-09 15:15:00,163.47,163.47,163.2,163.29,10691.0,126.42,126.42,126.2112,126.2808,10691.0
2018-07-09 15:20:00,163.27,163.4,163.23,163.4,5756.0,126.2653,126.3658,126.2344,126.3658,5756.0
2018-07-09 15:25:00,163.41,163.41,163.28,163.34,8847.0,126.3736,126.3736,126.273,126.3194,8847.0
2018-07-09 15:30:00,163.34,163.37,163.28,163.35,6899.0,126.3194,126.3426,126.273,126.3272,6899.0
2018-07-09 15:35:00,163.35,163.39,163.24,163.39,15115.0,126.3272,126.3581,126.2421,126.3581,15115.0
2018-07-09 15:40:00,163.39,163.4,163.24,163.31,11287.0,126.3581,126.3658,126.2421,126.2962,11287.0
2018-07-09 15:45:00,163.28,163.52,163.26,163.34,21839.0,126.273,126.4586,126.2576,126.3194,21839.0
2018-07-09 15:50:00,163.31,163.58,163.11,163.56,68523.0,126.2962,126.505,126.1416,126.4896,68523.0
2018-07-09 15:55:00,163.53,163.55,163.25,163.54,85366.0,126.4664,126.4818,126.2498,126.4741,85366.0
2018-07-10 09:30:00,163.64,163.8,162.55,163.8,73356.0,126.5514,126.6752,125.7085,126.6752,73356.0
2018-07-10 09:35:00,163.55,163.87,163.42,163.76,14083.0,126.4818,126.7293,126.3813,126.6442,14083.0
2018-07-10 09:40:00,163.73,164.46,163.73,164.32,13092.0,126.621,127.1856,126.621,127.0773,13092.0
2018-07-10 09:45:00,164.2,164.32,163.91,164.07,17441.0,126.9845,127.0773,126.7602,126.884,17441.0
2018-07-10 09:50:00,164.07,164.16,163.65,163.74,8762.0,126.884,126.9536,126.5592,126.6288,8762.0
2018-07-10 09:55:00,163.63,163.8,163.49,163.75,5923.0,126.5437,126.6752,126.4354,126.6365,5923.0
2018-07-10 10:00:00,163.67,163.72,163.47,163.6,17306.0,126.5746,126.6133,126.42,126.5205,17306.0
2018-07-10 10:05:00,163.54,163.54,163.36,163.36,13095.0,126.4741,126.4741,126.3349,126.3349,13095.0
2018-07-10 10:10:00,163.31,163.67,163.24,163.32,18678.0,126.2962,126.5746,126.2421,126.304,18678.0
2018-07-10 10:15:00,163.31,163.48,163.29,163.48,10168.0,126.2962,126.4277,126.2808,126.4277,10168.0
2018-07-10 10:20:00,163.48,163.55,163.45,163.52,5403.0,126.4277,126.4818,126.4045,126.4586,5403.0
2018-07-10 10:25:00,163.5,163.56,163.27,163.35,8784.0,126.4432,126.4896,126.2653,126.3272,8784.0
2018-07-10 10:30:00,163.34,163.58,163.34,163.4,9155.0,126.3194,126.505,126.3194,126.3658,9155.0
2018-07-10 10:35:00,163.4,163.54,163.3,163.5,4300.0,126.3658,126.4741,126.2885,126.4432,4300.0
2018-07-10 10:40:00,163.53,163.62,163.45,163.59,3951.0,126.4664,126.536,126.4045,126.5128,3951.0
2018-07-10 10:45:00,163.62,163.88,163.62,163.82,6348.0,126.536,126.737,126.536,126.6906,6348.0
2018-07-10 10:50:00,163.86,164.19,163.82,164.19,6746.0,126.7216,126.9768,126.6906,126.9768,6746.0
2018-07-10 10:55:00,164.19,164.19,164.08,164.13,10997.0,126.9768,126.9768,126.8917,126.9304,10997.0
2018-07-10 11:00:00,164.14,164.43,164.1,164.38,7921.0,126.9381,127.1624,126.9072,127.1237,7921.0
2018-07-10 11:05:00,164.39,164.62,164.38,164.62,9006.0,127.1315,127.3093,127.1237,127.3093,9006.0
2018-07-10 11:10:00,164.62,164.62,164.36,164.45,13786.0,127.3093,127.3093,127.1083,127.1779,13786.0
2018-07-10 11:15:00,164.45,164.89,164.45,164.72,32521.0,127.1779,127.5181,127.1779,127.3867,32521.0
2018-07-10 11:20:00,164.71,164.74,164.58,164.59,12412.0,127.3789,127.4021,127.2784,127.2861,12412.0
2018-07-10 11:25:00,164.6,164.84,164.21,164.21,16793.0,127.2939,127.4795,126.9923,126.9923,16793.0
2018-07-10 11:30:00,164.25,164.41,164.08,164.41,9380.0,127.0232,127.1469,126.8917,127.1469,9380.0
2018-07-10 11:35:00,164.38,164.5,164.27,164.47,13003.0,127.1237,127.2165,127.0387,127.1933,13003.0
2018-07-10 11:40:00,164.49,164.6,164.34,164.48,11692.0,127.2088,127.2939,127.0928,127.2011,11692.0
2018-07-10 11:45:00,164.48,164.55,164.35,164.44,7694.0,127.2011,127.2552,127.1005,127.1701,7694.0
2018-07-10 11:50:00,164.42,164.46,164.28,164.28,6984.0,127.1547,127.1856,127.0464,127.0464,6984.0
2018-07-10 11:55:00,164.28,164.3,164.2,164.29,4761.0,127.0464,127.0619,126.9845,127.0541,4761.0
2018-07-10 12:00:00,164.33,164.4,164.27,164.38,3700.0,127.0851,127.1392,127.0387,127.1237,3700.0
2018-07-10 12:05:00,164.43,164.53,164.41,164.5,7427.0,127.1624,127.2397,127.1469,127.2165,7427.0
2018-07-10 12:10:00,164.5,164.62,164.5,164.54,5365.0,127.2165,127.3093,127.2165,127.2475,5365.0
2018-07-10 12:15:00,164.55,164.56,164.43,164.49,3800.0,127.2552,127.2629,127.1624,127.2088,3800.0
2018-07-10 12:20:00,164.51,164.52,164.42,164.42,4319.0,127.2243,127.232,127.1547,127.1547,4319.0
2018-07-10 12:25:00,164.38,164.46,164.31,164.46,5413.0,127.1237,127.1856,127.0696,127.1856,5413.0
2018-07-10 12:30:00,164.51,164.68,164.5,164.63,5916.0,127.2243,127.3557,127.2165,127.3171,5916.0
2018-07-10 12:35:00,164.63,164.63,164.57,164.6,6436.0,127.3171,127.3171,127.2707,127.2939,6436.0
2018-07-10 12:40:00,164.59,164.66,164.54,164.54,10281.0,127.2861,127.3403,127.2475,127.2475,10281.0
2018-07-10 12:45:00,164.61,164.61,164.27,164.27,9662.0,127.3016,127.3016,127.0387,127.0387,9662.0
2018-07-10 12:50:00,164.25,164.27,164.0,164.15,10627.0,127.0232,127.0387,126.8298,126.9459,10627.0
2018-07-10 12:55:00,164.14,164.14,163.98,164.04,8789.0,126.9381,126.9381,126.8144,126.8608,8789.0
2018-07-10 13:00:00,164.05,164.3,164.05,164.3,4004.0,126.8685,127.0619,126.8685,127.0619,4004.0
2018-07-10 13:05:00,164.31,164.4,164.29,164.37,7810.0,127.0696,127.1392,127.0541,127.116,7810.0
2018-07-10 13:10:00,164.38,164.42,164.27,164.39,11656.0,127.1237,127.1547,127.0387,127.1315,11656.0
2018-07-10 13:15:00,164.41,164.44,164.25,164.39,12859.0,127.1469,127.1701,127.0232,127.1315,12859.0
2018-07-10 13:20:00,164.39,164.53,164.39,164.42,7999.0,127.1315,127.2397,127.1315,127.1547,7999.0
2018-07-10 13:25:00,164.43,164.47,164.38,164.38,16753.0,127.1624,127.1933,127.1237,127.1237,16753.0
2018-07-10 13:30:00,164.4,164.4,164.23,164.25,7501.0,127.1392,127.1392,127.0077,127.0232,7501.0
2018-07-10 13:35:00,164.24,164.35,164.17,164.19,7035.0,127.0155,127.1005,126.9613,126.9768,7035.0
2018-07-10 13:40:00,164.21,164.21,164.05,164.05,4421.0,126.9923,126.9923,126.8685,126.8685,4421.0
2018-07-10 13:45:00,164.05,164.08,164.01,164.03,8294.0,126.8685,126.8917,126.8376,126.8531,8294.0
2018-07-10 13:50:00,164.06,164.08,163.99,164.04,7795.0,126.8763,126.8917,126.8221,126.8608,7795.0
2018-07-10 13:55:00,164.05,164.12,164.02,164.08,7648.0,126.8685,126.9227,126.8453,126.8917,7648.0
2018-07-10 14:00:00,164.03,164.04,163.98,164.02,10821.0,126.8531,126.8608,126.8144,126.8453,10821.0
2018-07-10 14:05:00,164.02,164.03,163.98,164.03,4245.0,126.8453,126.8531,126.8144,126.8531,4245.0
2018-07-10 14:10:00,164.0,164.08,164.0,164.01,10100.0,126.8298,126.8917,126.8298,126.8376,10100.0
2018-07-10 14:15:00,164.03,164.1,164.0,164.0,7050.0,126.8531,126.9072,126.8298,126.8298,7050.0
2018-07-10 14:20:00,164.0,164.02,163.91,164.0,11516.0,126.8298,126.8453,126.7602,126.8298,11516.0
2018-07-10 14:25:00,164.0,164.06,163.99,164.0,10110.0,126.8298,126.8763,126.8221,126.8298,10110.0
2018-07-10 14:30:00,164.01,164.06,164.0,164.0,6451.0,126.8376,126.8763,126.8298,126.8298,6451.0
2018-07-10 14:35:00,164.01,164.11,164.0,164.11,7561.0,126.8376,126.9149,126.8298,126.9149,7561.0
2018-07-10 14:40:00,164.11,164.29,164.11,164.2,15084.0,126.9149,127.0541,126.9149,126.9845,15084.0
2018-07-10 14:45:00,164.15,164.15,164.03,164.07,7593.0,126.9459,126.9459,126.8531,126.884,7593.0
2018-07-10 14:50:00,164.09,164.16,164.08,164.14,4929.0,126.8995,126.9536,126.8917,126.9381,4929.0
2018-07-10 14:55:00,164.13,164.3,164.11,164.24,12399.0,126.9304,127.0619,126.9149,127.0155,12399.0
2018-07-10 15:00:00,164.24,164.26,164.18,164.21,8962.0,127.0155,127.0309,126.9691,126.9923,8962.0
2018-07-10 15:05:00,164.23,164.24,164.06,164.13,10739.0,127.0077,127.0155,126.8763,126.9304,10739.0
2018-07-10 15:10:00,164.11,164.16,164.06,164.11,5781.0,126.9149,126.9536,126.8763,126.9149,5781.0
2018-07-10 15:15:00,164.07,164.16,164.07,164.16,9686.0,126.884,126.9536,126.884,126.9536,9686.0
2018-07-10 15:20:00,164.15,164.23,164.13,164.22,11091.0,126.9459,127.0077,126.9304,127.0,11091.0
2018-07-10 15:25:00,164.21,164.28,164.19,164.21,14785.0,126.9923,127.0464,126.9768,126.9923,14785.0
2018-07-10 15:30:00,164.2,164.38,164.19,164.34,10984.0,126.9845,127.1237,126.9768,127.0928,10984.0
2018-07-10 15:35:00,164.34,164.36,164.23,164.27,17570.0,127.0928,127.1083,127.0077,127.0387,17570.0
2018-07-10 15:40:00,164.28,164.37,164.24,164.32,24794.0,127.0464,127.116,127.0155,127.0773,24794.0
2018-07-10 15:45:00,164.3,164.36,164.22,164.34,22273.0,127.0619,127.1083,127.0,127.0928,22273.0
2018-07-10 15:50:00,164.32,164.41,164.15,164.28,44240.0,127.0773,127.1469,126.9459,127.0464,44240.0
2018-07-10 15:55:00,164.28,164.3,164.14,164.18,65849.0,127.0464,127.0619,126.9381,126.9691,65849.0
2018-07-11 09:30:00,162.87,163.8,162.17,163.4,33975.0,125.956,126.6752,125.4146,126.3658,33975.0
2018-07-11 09:35:00,163.5,164.29,163.5,163.83,22480.0,126.4432,127.0541,126.4432,126.6984,22480.0
2018-07-11 09:40:00,163.93,164.19,163.72,163.78,11457.0,126.7757,126.9768,126.6133,126.6597,11457.0
2018-07-11 09:45:00,163.8,163.85,163.38,163.38,5513.0,126.6752,126.7138,126.3504,126.3504,5513.0
2018-07-11 09:50:00,163.35,163.5,163.3,163.47,4450.0,126.3272,126.4432,126.2885,126.42,4450.0
2018-07-11 09:55:00,163.52,163.6,163.46,163.56,6400.0,126.4586,126.5205,126.4122,126.4896,6400.0
2018-07-11 10:00:00,163.56,164.02,163.56,163.96,7091.0,126.4896,126.8453,126.4896,126.7989,7091.0
2018-07-11 10:05:00,164.03,164.19,164.0,164.06,1900.0,126.8531,126.9768,126.8298,126.8763,1900.0
2018-07-11 10:10:00,164.06,164.4,164.06,164.33,21119.0,126.8763,127.1392,126.8763,127.0851,21119.0
2018-07-11 10:15:00,164.3,164.69,164.28,164.62,10722.0,127.0619,127.3635,127.0464,127.3093,10722.0
2018-07-11 10:20:00,164.62,164.89,164.62,164.89,14201.0,127.3093,127.5181,127.3093,127.5181,14201.0
2018-07-11 10:25:00,164.89,164.95,164.8,164.8,8964.0,127.5181,127.5645,127.4485,127.4485,8964.0
2018-07-11 10:30:00,164.8,164.93,164.75,164.78,10553.0,127.4485,127.5491,127.4099,127.4331,10553.0
2018-07-11 10:35:00,164.79,165.17,164.75,164.99,16834.0,127.4408,127.7347,127.4099,127.5955,16834.0
2018-07-11 10:40:00,165.0,165.25,164.93,165.15,20247.0,127.6032,127.7965,127.5491,127.7192,20247.0
2018-07-11 10:45:00,165.13,165.21,165.05,165.13,10066.0,127.7037,127.7656,127.6419,127.7037,10066.0
2018-07-11 10:50:00,165.11,165.44,165.07,165.44,12028.0,127.6883,127.9435,127.6573,127.9435,12028.0
2018-07-11 10:55:00,165.44,165.56,165.18,165.33,12915.0,127.9435,128.0363,127.7424,127.8584,12915.0
2018-07-11 11:00:00,165.46,165.61,165.39,165.49,11672.0,127.9589,128.0749,127.9048,127.9821,11672.0
2018-07-11 11:05:00,165.45,165.71,165.43,165.71,8927.0,127.9512,128.1523,127.9357,128.1523,8927.0
2018-07-11 11:10:00,165.68,165.7,165.42,165.48,9250.0,128.1291,128.1445,127.928,127.9744,9250.0
2018-07-11 11:15:00,165.47,165.61,165.43,165.44,28803.0,127.9667,128.0749,127.9357,127.9435,28803.0
2018-07-11 11:20:00,165.44,165.44,165.09,165.21,8785.0,127.9435,127.9435,127.6728,127.7656,8785.0
2018-07-11 11:25:00,165.18,165.32,165.14,165.28,8064.0,127.7424,127.8507,127.7115,127.8197,8064.0
2018-07-11 11:30:00,165.22,165.35,165.14,165.34,4738.0,127.7733,127.8739,127.7115,127.8661,4738.0
2018-07-11 11:35:00,165.37,165.43,165.34,165.34,6181.0,127.8893,127.9357,127.8661,127.8661,6181.0
2018-07-11 11:40:00,165.36,165.37,165.14,165.15,10695.0,127.8816,127.8893,127.7115,127.7192,10695.0
2018-07-11 11:45:00,165.15,165.38,165.06,165.38,8990.0,127.7192,127.8971,127.6496,127.8971,8990.0
2018-07-11 11:50:00,165.39,165.45,165.29,165.44,8688.0,127.9048,127.9512,127.8275,127.9435,8688.0
2018-07-11 11:55:00,165.38,165.6,165.34,165.55,12047.0,127.8971,128.0672,127.8661,128.0285,12047.0
2018-07-11 12:00:00,165.53,165.67,165.52,165.53,10500.0,128.0131,128.1213,128.0053,128.0131,10500.0
2018-07-11 12:05:00,165.55,165.56,165.41,165.48,13235.0,128.0285,128.0363,127.9203,127.9744,13235.0
2018-07-11 12:10:00,165.45,165.66,165.45,165.66,7404.0,127.9512,128.1136,127.9512,128.1136,7404.0
2018-07-11 12:15:00,165.59,165.67,165.47,165.58,10095.0,128.0595,128.1213,127.9667,128.0517,10095.0
2018-07-11 12:20:00,165.52,165.57,165.44,165.49,7500.0,128.0053,128.044,127.9435,127.9821,7500.0
2018-07-11 12:25:00,165.54,165.61,165.52,165.54,5815.0,128.0208,128.0749,128.0053,128.0208,5815.0
2018-07-11 12:30:00,165.55,165.75,165.55,165.73,6884.0,128.0285,128.1832,128.0285,128.1677,6884.0
2018-07-11 12:35:00,165.68,165.68,165.47,165.6,4822.0,128.1291,128.1291,127.9667,128.0672,4822.0
2018-07-11 12:40:00,165.63,165.63,165.43,165.46,4371.0,128.0904,128.0904,127.9357,127.9589,4371.0
2018-07-11 12:45:00,165.45,165.72,165.45,165.61,5207.0,127.9512,128.16,127.9512,128.0749,5207.0
2018-07-11 12:50:00,165.57,165.57,165.43,165.43,3000.0,128.044,128.044,127.9357,127.9357,3000.0
2018-07-11 12:55:00,165.38,165.39,165.25,165.32,2100.0,127.8971,127.9048,127.7965,127.8507,2100.0
2018-07-11 13:00:00,165.35,165.48,165.35,165.38,35715.0,127.8739,127.9744,127.8739,127.8971,35715.0
2018-07-11 13:05:00,165.32,165.57,165.32,165.38,8164.0,127.8507,128.044,127.8507,127.8971,8164.0
2018-07-11 13:10:00,165.34,165.47,165.34,165.37,7354.0,127.8661,127.9667,127.8661,127.8893,7354.0
2018-07-11 13:15:00,165.36,165.42,165.22,165.37,3850.0,127.8816,127.928,127.7733,127.8893,3850.0
2018-07-11 13:20:00,165.34,165.6,165.27,165.51,4470.0,127.8661,128.0672,127.812,127.9976,4470.0
2018-07-11 13:25:00,165.48,165.59,165.48,165.59,7665.0,127.9744,128.0595,127.9744,128.0595,7665.0
2018-07-11 13:30:00,165.56,165.6,165.48,165.48,5984.0,128.0363,128.0672,127.9744,127.9744,5984.0
2018-07-11 13:35:00,165.48,165.48,165.26,165.26,6618.0,127.9744,127.9744,127.8043,127.8043,6618.0
2018-07-11 13:40:00,165.27,165.34,165.24,165.29,3422.0,127.812,127.8661,127.7888,127.8275,3422.0
2018-07-11 13:45:00,165.21,165.21,165.11,165.11,1349.0,127.7656,127.7656,127.6883,127.6883,1349.0
2018-07-11 13:50:00,165.1,165.12,165.03,165.03,5500.0,127.6805,127.696,127.6264,127.6264,5500.0
2018-07-11 13:55:00,165.02,165.04,164.85,164.9,6400.0,127.6187,127.6341,127.4872,127.5259,6400.0
2018-07-11 14:00:00,164.92,165.04,164.92,164.99,4250.0,127.5413,127.6341,127.5413,127.5955,4250.0
2018-07-11 14:05:00,164.91,164.92,164.67,164.78,4433.0,127.5336,127.5413,127.348,127.4331,4433.0
2018-07-11 14:10:00,164.73,164.76,164.6,164.75,5062.0,127.3944,127.4176,127.2939,127.4099,5062.0
2018-07-11 14:15:00,164.75,165.12,164.73,165.12,10211.0,127.4099,127.696,127.3944,127.696,10211.0
2018-07-11 14:20:00,165.11,165.27,165.11,165.25,3603.0,127.6883,127.812,127.6883,127.7965,3603.0
2018-07-11 14:25:00,165.18,165.24,165.17,165.19,3859.0,127.7424,127.7888,127.7347,127.7501,3859.0
2018-07-11 14:30:00,165.23,165.41,165.23,165.36,6200.0,127.7811,127.9203,127.7811,127.8816,6200.0
2018-07-11 14:35:00,165.32,165.36,165.25,165.3,29089.0,127.8507,127.8816,127.7965,127.8352,29089.0
2018-07-11 14:40:00,165.28,165.39,165.27,165.39,5970.0,127.8197,127.9048,127.812,127.9048,5970.0
2018-07-11 14:45:00,165.38,165.38,165.23,165.35,7343.0,127.8971,127.8971,127.7811,127.8739,7343.0
2018-07-11 14:50:00,165.39,165.48,165.34,165.39,6907.0,127.9048,127.9744,127.8661,127.9048,6907.0
2018-07-11 14:55:00,165.37,165.42,165.34,165.41,8234.0,127.8893,127.928,127.8661,127.9203,8234.0
2018-07-11 15:00:00,165.39,165.45,165.31,165.42,12596.0,127.9048,127.9512,127.8429,127.928,12596.0
2018-07-11 15:05:00,165.4,165.48,165.37,165.4,12573.0,127.9125,127.9744,127.8893,127.9125,12573.0
2018-07-11 15:10:00,165.37,165.63,165.37,165.59,23867.0,127.8893,128.0904,127.8893,128.0595,23867.0
2018-07-11 15:15:00,165.56,165.59,165.42,165.47,14619.0,128.0363,128.0595,127.928,127.9667,14619.0
2018-07-11 15:20:00,165.48,165.49,165.37,165.49,9920.0,127.9744,127.9821,127.8893,127.9821,9920.0
2018-07-11 15:25:00,165.49,165.54,165.21,165.33,20116.0,127.9821,128.0208,127.7656,127.8584,20116.0
2018-07-11 15:30:00,165.36,165.54,165.35,165.54,17516.0,127.8816,128.0208,127.8739,128.0208,17516.0
2018-07-11 15:35:00,165.5,165.6,165.43,165.5,15315.0,127.9899,128.0672,127.9357,127.9899,15315.0
2018-07-11 15:40:00,165.47,165.61,165.39,165.53,28718.0,127.9667,128.0749,127.9048,128.0131,28718.0
2018-07-11 15:45:00,165.56,165.79,165.56,165.75,31080.0,128.0363,128.2142,128.0363,128.1832,31080.0
2018-07-11 15:50:00,165.7,165.72,165.54,165.67,59383.0,128.1445,128.16,128.0208,128.1213,59383.0
2018-07-11 15:55:00,165.67,165.71,165.37,165.44,87423.0,128.1213,128.1523,127.8893,127.9435,87423.0
2018-07-12 09:30:00,166.44,167.4,166.32,167.27,42443.0,128.7168,129.4592,128.624,129.3587,42443.0
2018-07-12 09:35:00,167.32,167.33,166.49,166.74,16865.0,129.3974,129.4051,128.7555,128.9488,16865.0
2018-07-12 09:40:00,166.52,166.68,166.38,166.62,9626.0,128.7787,128.9024,128.6704,128.856,9626.0
2018-07-12 09:45:00,166.62,166.62,166.39,166.53,21028.0,128.856,128.856,128.6782,128.7864,21028.0
2018-07-12 09:50:00,166.62,166.7,165.97,166.0,11520.0,128.856,128.9179,128.3534,128.3766,11520.0
2018-07-12 09:55:00,165.98,166.39,165.94,166.28,12241.0,128.3611,128.6782,128.3302,128.5931,12241.0
2018-07-12 10:00:00,166.28,166.4,166.16,166.3,14212.0,128.5931,128.6859,128.5003,128.6086,14212.0
2018-07-12 10:05:00,166.3,166.62,166.28,166.61,4400.0,128.6086,128.856,128.5931,128.8483,4400.0
2018-07-12 10:10:00,166.58,166.67,166.43,166.44,5552.0,128.8251,128.8947,128.7091,128.7168,5552.0
2018-07-12 10:15:00,166.49,166.59,166.12,166.2,7400.0,128.7555,128.8328,128.4694,128.5312,7400.0
2018-07-12 10:20:00,166.36,166.43,166.23,166.23,10637.0,128.655,128.7091,128.5544,128.5544,10637.0
2018-07-12 10:25:00,166.2,166.38,166.12,166.31,6909.0,128.5312,128.6704,128.4694,128.6163,6909.0
2018-07-12 10:30:00,166.28,166.31,166.01,166.06,5410.0,128.5931,128.6163,128.3843,128.423,5410.0
2018-07-12 10:35:00,166.02,166.02,165.83,165.99,14894.0,128.392,128.392,128.2451,128.3688,14894.0
2018-07-12 10:40:00,165.96,165.96,165.64,165.64,11314.0,128.3456,128.3456,128.0981,128.0981,11314.0
2018-07-12 10:45:00,165.65,165.65,165.53,165.53,7329.0,128.1059,128.1059,128.0131,128.0131,7329.0
2018-07-12 10:50:00,165.54,165.65,165.51,165.55,18435.0,128.0208,128.1059,127.9976,128.0285,18435.0
2018-07-12 10:55:00,165.53,165.53,165.43,165.45,4445.0,128.0131,128.0131,127.9357,127.9512,4445.0
2018-07-12 11:00:00,165.43,165.47,165.32,165.37,7999.0,127.9357,127.9667,127.8507,127.8893,7999.0
2018-07-12 11:05:00,165.4,165.41,165.14,165.14,5762.0,127.9125,127.9203,127.7115,127.7115,5762.0
2018-07-12 11:10:00,165.14,165.29,165.13,165.13,9503.0,127.7115,127.8275,127.7037,127.7037,9503.0
2018-07-12 11:15:00,165.11,165.3,165.04,165.16,26371.0,127.6883,127.8352,127.6341,127.7269,26371.0
2018-07-12 11:20:00,165.13,165.15,165.02,165.05,3700.0,127.7037,127.7192,127.6187,127.6419,3700.0
2018-07-12 11:25:00,165.03,165.14,164.98,165.12,5091.0,127.6264,127.7115,127.5877,127.696,5091.0
2018-07-12 11:30:00,165.17,165.21,165.11,165.19,6697.0,127.7347,127.7656,127.6883,127.7501,6697.0
2018-07-12 11:35:00,165.18,165.46,165.06,165.44,36951.0,127.7424,127.9589,127.6496,127.9435,36951.0
2018-07-12 11:40:00,165.44,165.62,165.42,165.49,12182.0,127.9435,128.0827,127.928,127.9821,12182.0
2018-07-12 11:45:00,165.49,165.64,165.33,165.56,19585.0,127.9821,128.0981,127.8584,128.0363,19585.0
2018-07-12 11:50:00,165.58,165.65,165.53,165.65,4610.0,128.0517,128.1059,128.0131,128.1059,4610.0
2018-07-12 11:55:00,165.63,165.9,165.62,165.9,7103.0,128.0904,128.2992,128.0827,128.2992,7103.0
2018-07-12 12:00:00,165.93,166.02,165.85,165.89,11642.0,128.3224,128.392,128.2606,128.2915,11642.0
2018-07-12 12:05:00,165.9,165.92,165.82,165.9,7135.0,128.2992,128.3147,128.2374,128.2992,7135.0
2018-07-12 12:10:00,165.89,165.93,165.84,165.87,2848.0,128.2915,128.3224,128.2528,128.276,2848.0
2018-07-12 12:15:00,165.86,165.9,165.77,165.9,2900.0,128.2683,128.2992,128.1987,128.2992,2900.0
2018-07-12 12:20:00,165.96,166.16,165.91,166.09,2600.0,128.3456,128.5003,128.307,128.4462,2600.0
2018-07-12 12:25:00,166.13,166.26,166.1,166.25,4723.0,128.4771,128.5776,128.4539,128.5699,4723.0
2018-07-12 12:30:00,166.22,166.33,166.2,166.22,4648.0,128.5467,128.6318,128.5312,128.5467,4648.0
2018-07-12 12:35:00,166.22,166.28,166.18,166.25,4791.0,128.5467,128.5931,128.5158,128.5699,4791.0
2018-07-12 12:40:00,166.23,166.31,166.03,166.31,8854.0,128.5544,128.6163,128.3998,128.6163,8854.0
2018-07-12 12:45:00,166.28,166.4,166.25,166.37,8800.0,128.5931,128.6859,128.5699,128.6627,8800.0
2018-07-12 12:50:00,166.4,166.42,166.32,166.42,2837.0,128.6859,128.7014,128.624,128.7014,2837.0
2018-07-12 12:55:00,166.42,166.73,166.42,166.65,8385.0,128.7014,128.9411,128.7014,128.8792,8385.0
2018-07-12 13:00:00,166.65,166.72,166.61,166.72,5897.0,128.8792,128.9334,128.8483,128.9334,5897.0
2018-07-12 13:05:00,166.68,166.78,166.59,166.6,31451.0,128.9024,128.9798,128.8328,128.8406,31451.0
2018-07-12 13:10:00,166.59,166.76,166.57,166.67,3794.0,128.8328,128.9643,128.8174,128.8947,3794.0
2018-07-12 13:15:00,166.66,166.79,166.61,166.78,4531.0,128.887,128.9875,128.8483,128.9798,4531.0
2018-07-12 13:20:00,166.78,166.8,166.6,166.65,4862.0,128.9798,128.9952,128.8406,128.8792,4862.0
2018-07-12 13:25:00,166.67,166.98,166.64,166.95,6899.0,128.8947,129.1344,128.8715,129.1112,6899.0
2018-07-12 13:30:00,166.93,166.96,166.79,166.9,5185.0,129.0958,129.119,128.9875,129.0726,5185.0
2018-07-12 13:35:00,166.92,166.95,166.78,166.83,8813.0,129.088,129.1112,128.9798,129.0184,8813.0
2018-07-12 13:40:00,166.83,166.86,166.81,166.81,4104.0,129.0184,129.0416,129.003,129.003,4104.0
2018-07-12 13:45:00,166.82,166.91,166.82,166.91,16816.0,129.0107,129.0803,129.0107,129.0803,16816.0
2018-07-12 13:50:00,166.9,167.0,166.87,166.87,13568.0,129.0726,129.1499,129.0494,129.0494,13568.0
2018-07-12 13:55:00,166.87,166.91,166.82,166.87,4044.0,129.0494,129.0803,129.0107,129.0494,4044.0
2018-07-12 14:00:00,166.84,166.99,166.83,166.96,4179.0,129.0262,129.1422,129.0184,129.119,4179.0
2018-07-12 14:05:00,166.85,166.85,166.55,166.59,7791.0,129.0339,129.0339,128.8019,128.8328,7791.0
2018-07-12 14:10:00,166.59,166.74,166.56,166.65,7820.0,128.8328,128.9488,128.8096,128.8792,7820.0
2018-07-12 14:15:00,166.63,166.77,166.59,166.66,9755.0,128.8638,128.972,128.8328,128.887,9755.0
2018-07-12 14:20:00,166.68,166.7,166.57,166.62,6297.0,128.9024,128.9179,128.8174,128.856,6297.0
2018-07-12 14:25:00,166.65,166.84,166.64,166.68,5640.0,128.8792,129.0262,128.8715,128.9024,5640.0
2018-07-12 14:30:00,166.7,166.81,166.55,166.78,8407.0,128.9179,129.003,128.8019,128.9798,8407.0
2018-07-12 14:35:00,166.75,166.75,166.55,166.68,11058.0,128.9566,128.9566,128.8019,128.9024,11058.0
2018-07-12 14:40:00,166.74,166.76,166.57,166.58,4200.0,128.9488,128.9643,128.8174,128.8251,4200.0
2018-07-12 14:45:00,166.61,166.69,166.53,166.62,20609.0,128.8483,128.9102,128.7864,128.856,20609.0
2018-07-12 14:50:00,166.61,166.79,166.58,166.61,23928.0,128.8483,128.9875,128.8251,128.8483,23928.0
2018-07-12 14:55:00,166.59,166.63,166.51,166.58,8948.0,128.8328,128.8638,128.771,128.8251,8948.0
2018-07-12 15:00:00,166.58,166.75,166.54,166.69,19314.0,128.8251,128.9566,128.7942,128.9102,19314.0
2018-07-12 15:05:00,166.66,166.75,166.57,166.57,18238.0,128.887,128.9566,128.8174,128.8174,18238.0
2018-07-12 15:10:00,166.6,166.64,166.38,166.64,17104.0,128.8406,128.8715,128.6704,128.8715,17104.0
2018-07-12 15:15:00,166.66,166.72,166.53,166.61,10191.0,128.887,128.9334,128.7864,128.8483,10191.0
2018-07-12 15:20:00,166.57,166.61,166.44,166.47,9016.0,128.8174,128.8483,128.7168,128.74,9016.0
2018-07-12 15:25:00,166.47,166.61,166.47,166.61,8770.0,128.74,128.8483,128.74,128.8483,8770.0
2018-07-12 15:30:00,166.58,166.65,166.53,166.55,36488.0,128.8251,128.8792,128.7864,128.8019,36488.0
2018-07-12 15:35:00,166.54,166.65,166.52,166.62,10979.0,128.7942,128.8792,128.7787,128.856,10979.0
2018-07-12 15:40:00,166.58,166.72,166.53,166.64,15780.0,128.8251,128.9334,128.7864,128.8715,15780.0
2018-07-12 15:45:00,166.62,166.69,166.58,166.67,20704.0,128.856,128.9102,128.8251,128.8947,20704.0
2018-07-12 15:50:00,166.64,166.75,166.55,166.61,17505.0,128.8715,128.9566,128.8019,128.8483,17505.0
2018-07-12 15:55:00,166.61,166.78,166.61,166.67,50626.0,128.8483,128.9798,128.8483,128.8947,50626.0
2018-07-13 09:30:00,166.96,167.11,166.53,167.11,20024.0,129.119,129.235,128.7864,129.235,20024.0
2018-07-13 09:35:00,167.12,167.12,166.5,166.56,2300.0,129.2427,129.2427,128.7632,128.8096,2300.0
2018-07-13 09:40:00,166.49,166.53,165.79,166.03,11172.0,128.7555,128.7864,128.2142,128.3998,11172.0
2018-07-13 09:45:00,165.96,165.96,165.66,165.72,4750.0,128.3456,128.3456,128.1136,128.16,4750.0
2018-07-13 09:50:00,165.66,165.67,165.13,165.41,14982.0,128.1136,128.1213,127.7037,127.9203,14982.0
2018-07-13 09:55:00,165.44,165.72,165.33,165.62,7600.0,127.9435,128.16,127.8584,128.0827,7600.0
2018-07-13 10:00:00,165.92,165.92,165.67,165.81,6620.0,128.3147,128.3147,128.1213,128.2296,6620.0
2018-07-13 10:05:00,165.73,165.73,165.56,165.58,13815.0,128.1677,128.1677,128.0363,128.0517,13815.0
2018-07-13 10:10:00,165.57,165.94,165.57,165.8,10551.0,128.044,128.3302,128.044,128.2219,10551.0
2018-07-13 10:15:00,165.88,165.99,165.7,165.94,21151.0,128.2838,128.3688,128.1445,128.3302,21151.0
2018-07-13 10:20:00,165.99,166.27,165.98,166.12,15836.0,128.3688,128.5854,128.3611,128.4694,15836.0
2018-07-13 10:25:00,166.19,166.19,165.97,166.0,6762.0,128.5235,128.5235,128.3534,128.3766,6762.0
2018-07-13 10:30:00,165.98,166.03,165.84,166.03,5469.0,128.3611,128.3998,128.2528,128.3998,5469.0
2018-07-13 10:35:00,166.03,166.3,166.0,166.24,13769.0,128.3998,128.6086,128.3766,128.5622,13769.0
2018-07-13 10:40:00,166.24,166.46,166.24,166.46,2711.0,128.5622,128.7323,128.5622,128.7323,2711.0
2018-07-13 10:45:00,166.46,166.54,166.41,166.41,5150.0,128.7323,128.7942,128.6936,128.6936,5150.0
2018-07-13 10:50:00,166.48,166.77,166.43,166.75,4900.0,128.7478,128.972,128.7091,128.9566,4900.0
2018-07-13 10:55:00,166.67,166.77,166.62,166.77,2959.0,128.8947,128.972,128.856,128.972,2959.0
2018-07-13 11:00:00,166.82,166.87,166.69,166.81,4183.0,129.0107,129.0494,128.9102,129.003,4183.0
2018-07-13 11:05:00,166.83,167.15,166.83,167.14,4974.0,129.0184,129.2659,129.0184,129.2582,4974.0
2018-07-13 11:10:00,167.12,167.18,166.86,166.91,2642.0,129.2427,129.2891,129.0416,129.0803,2642.0
2018-07-13 11:15:00,166.93,166.93,166.76,166.88,2100.0,129.0958,129.0958,128.9643,129.0571,2100.0
2018-07-13 11:20:00,166.84,167.04,166.68,166.97,18015.0,129.0262,129.1808,128.9024,129.1267,18015.0
2018-07-13 11:25:00,166.97,167.11,166.86,166.87,19008.0,129.1267,129.235,129.0416,129.0494,19008.0
2018-07-13 11:30:00,166.88,166.91,166.72,166.78,4133.0,129.0571,129.0803,128.9334,128.9798,4133.0
2018-07-13 11:35:00,166.83,166.83,166.66,166.69,928.0,129.0184,129.0184,128.887,128.9102,928.0
2018-07-13 11:40:00,166.69,166.77,166.5,166.5,5643.0,128.9102,128.972,128.7632,128.7632,5643.0
2018-07-13 11:45:00,166.59,166.7,166.5,166.6,3304.0,128.8328,128.9179,128.7632,128.8406,3304.0
2018-07-13 11:50:00,166.57,166.63,166.5,166.57,2200.0,128.8174,128.8638,128.7632,128.8174,2200.0
2018-07-13 11:55:00,166.52,166.7,166.51,166.7,4400.0,128.7787,128.9179,128.771,128.9179,4400.0
2018-07-13 12:00:00,166.74,166.94,166.55,166.89,11035.0,128.9488,129.1035,128.8019,129.0648,11035.0
2018-07-13 12:05:00,166.89,167.0,166.77,166.93,3642.0,129.0648,129.1499,128.972,129.0958,3642.0
2018-07-13 12:10:00,166.97,167.03,166.92,166.93,3568.0,129.1267,129.1731,129.088,129.0958,3568.0
2018-07-13 12:15:00,166.96,167.08,166.88,167.03,4339.0,129.119,129.2118,129.0571,129.1731,4339.0
2018-07-13 12:20:00,167.02,167.06,166.91,166.93,6719.0,129.1654,129.1963,129.0803,129.0958,6719.0
2018-07-13 12:25:00,166.98,167.09,166.98,167.03,10349.0,129.1344,129.2195,129.1344,129.1731,10349.0
2018-07-13 12:30:00,167.04,167.11,166.95,167.03,10956.0,129.1808,129.235,129.1112,129.1731,10956.0
2018-07-13 12:35:00,167.03,167.09,166.94,166.97,9465.0,129.1731,129.2195,129.1035,129.1267,9465.0
2018-07-13 12:40:00,166.98,167.01,166.94,166.94,2708.0,129.1344,129.1576,129.1035,129.1035,2708.0
2018-07-13 12:45:00,166.95,167.06,166.94,167.04,5300.0,129.1112,129.1963,129.1035,129.1808,5300.0
2018-07-13 12:50:00,167.01,167.03,166.92,167.0,3001.0,129.1576,129.1731,129.088,129.1499,3001.0
2018-07-13 12:55:00,167.05,167.12,166.98,167.0,2180.0,129.1886,129.2427,129.1344,129.1499,2180.0
2018-07-13 13:00:00,167.05,167.05,166.94,166.94,2300.0,129.1886,129.1886,129.1035,129.1035,2300.0
2018-07-13 13:05:00,167.0,167.15,166.85,167.15,80711.0,129.1499,129.2659,129.0339,129.2659,80711.0
2018-07-13 13:10:00,167.1,167.12,167.03,167.03,2095.0,129.2272,129.2427,129.1731,129.1731,2095.0
2018-07-13 13:15:00,167.06,167.06,166.9,166.91,3900.0,129.1963,129.1963,129.0726,129.0803,3900.0
2018-07-13 13:20:00,166.93,166.98,166.86,166.98,9298.0,129.0958,129.1344,129.0416,129.1344,9298.0
2018-07-13 13:25:00,167.03,167.14,167.03,167.09,2204.0,129.1731,129.2582,129.1731,129.2195,2204.0
2018-07-13 13:30:00,167.01,167.02,166.94,166.94,62256.0,129.1576,129.1654,129.1035,129.1035,62256.0
2018-07-13 13:35:00,166.92,166.93,166.86,166.87,1060.0,129.088,129.0958,129.0416,129.0494,1060.0
2018-07-13 13:40:00,166.82,166.87,166.77,166.77,17154.0,129.0107,129.0494,128.972,128.972,17154.0
2018-07-13 13:45:00,166.82,166.83,166.73,166.8,4406.0,129.0107,129.0184,128.9411,128.9952,4406.0
2018-07-13 13:50:00,166.79,166.91,166.79,166.83,7439.0,128.9875,129.0803,128.9875,129.0184,7439.0
2018-07-13 13:55:00,166.84,166.92,166.79,166.85,2690.0,129.0262,129.088,128.9875,129.0339,2690.0
2018-07-13 14:00:00,166.85,166.9,166.82,166.86,4100.0,129.0339,129.0726,129.0107,129.0416,4100.0
2018-07-13 14:05:00,166.88,166.89,166.57,166.59,2763.0,129.0571,129.0648,128.8174,128.8328,2763.0
2018-07-13 14:10:00,166.56,166.6,166.48,166.54,6059.0,128.8096,128.8406,128.7478,128.7942,6059.0
2018-07-13 14:15:00,166.54,166.63,166.49,166.56,8764.0,128.7942,128.8638,128.7555,128.8096,8764.0
2018-07-13 14:20:00,166.56,166.66,166.55,166.58,2499.0,128.8096,128.887,128.8019,128.8251,2499.0
2018-07-13 14:25:00,166.65,166.65,166.55,166.58,14949.0,128.8792,128.8792,128.8019,128.8251,14949.0
2018-07-13 14:30:00,166.54,166.54,166.44,166.49,2131.0,128.7942,128.7942,128.7168,128.7555,2131.0
2018-07-13 14:35:00,166.52,166.53,166.46,166.5,5177.0,128.7787,128.7864,128.7323,128.7632,5177.0
2018-07-13 14:40:00,166.49,166.55,166.47,166.5,3453.0,128.7555,128.8019,128.74,128.7632,3453.0
2018-07-13 14:45:00,166.48,166.57,166.44,166.52,4940.0,128.7478,128.8174,128.7168,128.7787,4940.0
2018-07-13 14:50:00,166.53,166.59,166.51,166.55,2933.0,128.7864,128.8328,128.771,128.8019,2933.0
2018-07-13 14:55:00,166.5,166.63,166.5,166.56,3948.0,128.7632,128.8638,128.7632,128.8096,3948.0
2018-07-13 15:00:00,166.59,166.65,166.58,166.65,13642.0,128.8328,128.8792,128.8251,128.8792,13642.0
2018-07-13 15:05:00,166.66,166.77,166.66,166.75,3200.0,128.887,128.972,128.887,128.9566,3200.0
2018-07-13 15:10:00,166.76,166.84,166.71,166.84,3527.0,128.9643,129.0262,128.9256,129.0262,3527.0
2018-07-13 15:15:00,166.85,166.85,166.74,166.75,10196.0,129.0339,129.0339,128.9488,128.9566,10196.0
2018-07-13 15:20:00,166.75,166.8,166.72,166.72,3200.0,128.9566,128.9952,128.9334,128.9334,3200.0
2018-07-13 15:25:00,166.72,166.78,166.7,166.77,12223.0,128.9334,128.9798,128.9179,128.972,12223.0
2018-07-13 15:30:00,166.76,166.95,166.74,166.88,9729.0,128.9643,129.1112,128.9488,129.0571,9729.0
2018-07-13 15:35:00,166.88,166.88,166.81,166.81,4241.0,129.0571,129.0571,129.003,129.003,4241.0
2018-07-13 15:40:00,166.83,166.89,166.72,166.77,11172.0,129.0184,129.0648,128.9334,128.972,11172.0
2018-07-13 15:45:00,166.74,166.95,166.71,166.94,12158.0,128.9488,129.1112,128.9256,129.1035,12158.0
2018-07-13 15:50:00,167.0,167.04,166.76,166.87,26097.0,129.1499,129.1808,128.9643,129.0494,26097.0
2018-07-13 15:55:00,166.88,166.97,166.82,166.89,58745.0,129.0571,129.1267,129.0107,129.0648,58745.0
2018-07-16 09:30:00,166.83,167.42,166.15,167.11,21410.0,129.0184,129.4747,128.4926,129.235,21410.0
2018-07-16 09:35:00,167.16,167.25,167.0,167.03,5800.0,129.2736,129.3432,129.1499,129.1731,5800.0
2018-07-16 09:40:00,167.12,167.13,166.87,167.03,14518.0,129.2427,129.2504,129.0494,129.1731,14518.0
2018-07-16 09:45:00,166.9,167.49,166.9,167.37,6348.0,129.0726,129.5289,129.0726,129.436,6348.0
2018-07-16 09:50:00,167.29,167.62,167.29,167.62,1905.0,129.3742,129.6294,129.3742,129.6294,1905.0
2018-07-16 09:55:00,167.56,167.84,167.56,167.81,3864.0,129.583,129.7995,129.583,129.7763,3864.0
2018-07-16 10:00:00,167.75,168.07,167.75,167.85,10577.0,129.7299,129.9774,129.7299,129.8073,10577.0
2018-07-16 10:05:00,167.88,168.36,167.8,168.27,3219.0,129.8305,130.2017,129.7686,130.1321,3219.0
2018-07-16 10:10:00,168.28,168.31,168.15,168.19,2379.0,130.1398,130.163,130.0393,130.0702,2379.0
2018-07-16 10:15:00,168.24,168.37,168.07,168.07,6007.0,130.1089,130.2094,129.9774,129.9774,6007.0
2018-07-16 10:20:00,167.96,167.98,167.76,167.89,6200.0,129.8923,129.9078,129.7377,129.8382,6200.0
2018-07-16 10:25:00,167.88,168.17,167.87,168.17,4038.0,129.8305,130.0547,129.8227,130.0547,4038.0
2018-07-16 10:30:00,168.2,168.38,168.14,168.34,2470.0,130.0779,130.2171,130.0315,130.1862,2470.0
2018-07-16 10:35:00,168.28,168.28,168.13,168.15,2600.0,130.1398,130.1398,130.0238,130.0393,2600.0
2018-07-16 10:40:00,167.99,168.05,167.84,167.84,2956.0,129.9155,129.9619,129.7995,129.7995,2956.0
2018-07-16 10:45:00,167.71,167.79,167.57,167.57,1291.0,129.699,129.7609,129.5907,129.5907,1291.0
2018-07-16 10:50:00,167.64,167.77,167.59,167.76,2015.0,129.6449,129.7454,129.6062,129.7377,2015.0
2018-07-16 10:55:00,167.69,167.86,167.61,167.76,2785.0,129.6835,129.815,129.6217,129.7377,2785.0
2018-07-16 11:00:00,167.75,167.83,167.68,167.74,5117.0,129.7299,129.7918,129.6758,129.7222,5117.0
2018-07-16 11:05:00,167.81,167.9,167.72,167.73,3055.0,129.7763,129.8459,129.7067,129.7145,3055.0
2018-07-16 11:10:00,167.7,167.84,167.7,167.83,2089.0,129.6913,129.7995,129.6913,129.7918,2089.0
2018-07-16 11:15:00,167.83,167.86,167.78,167.84,5650.0,129.7918,129.815,129.7531,129.7995,5650.0
2018-07-16 11:20:00,167.79,168.09,167.76,168.09,6734.0,129.7609,129.9929,129.7377,129.9929,6734.0
2018-07-16 11:25:00,168.14,168.25,168.14,168.21,4394.0,130.0315,130.1166,130.0315,130.0857,4394.0
2018-07-16 11:30:00,168.18,168.22,168.1,168.18,7630.0,130.0625,130.0934,130.0006,130.0625,7630.0
2018-07-16 11:35:00,168.18,168.35,168.17,168.35,1575.0,130.0625,130.1939,130.0547,130.1939,1575.0
2018-07-16 11:40:00,168.29,168.29,168.2,168.23,1340.0,130.1475,130.1475,130.0779,130.1011,1340.0
2018-07-16 11:45:00,168.18,168.19,168.13,168.19,1400.0,130.0625,130.0702,130.0238,130.0702,1400.0
2018-07-16 11:50:00,168.15,168.3,168.15,168.26,1544.0,130.0393,130.1553,130.0393,130.1243,1544.0
2018-07-16 11:55:00,168.26,168.26,168.22,168.22,1545.0,130.1243,130.1243,130.0934,130.0934,1545.0
2018-07-16 12:00:00,168.19,168.21,168.0,168.05,1365.0,130.0702,130.0857,129.9233,129.9619,1365.0
2018-07-16 12:05:00,168.0,168.08,167.92,168.02,2495.0,129.9233,129.9851,129.8614,129.9387,2495.0
2018-07-16 12:10:00,168.0,168.04,167.96,168.03,2500.0,129.9233,129.9542,129.8923,129.9465,2500.0
2018-07-16 12:15:00,168.06,168.1,168.05,168.06,1850.0,129.9697,130.0006,129.9619,129.9697,1850.0
2018-07-16 12:20:00,168.07,168.2,168.04,168.2,2594.0,129.9774,130.0779,129.9542,130.0779,2594.0
2018-07-16 12:25:00,168.15,168.22,168.05,168.22,6817.0,130.0393,130.0934,129.9619,130.0934,6817.0
2018-07-16 12:30:00,168.22,168.28,168.06,168.13,4299.0,130.0934,130.1398,129.9697,130.0238,4299.0
2018-07-16 12:35:00,168.17,168.17,168.07,168.16,900.0,130.0547,130.0547,129.9774,130.047,900.0
2018-07-16 12:40:00,168.19,168.26,168.16,168.26,1100.0,130.0702,130.1243,130.047,130.1243,1100.0
2018-07-16 12:45:00,168.29,168.37,168.28,168.28,7242.0,130.1475,130.2094,130.1398,130.1398,7242.0
2018-07-16 12:50:00,168.29,168.31,168.28,168.29,702.0,130.1475,130.163,130.1398,130.1475,702.0
2018-07-16 12:55:00,168.26,168.26,168.15,168.15,2200.0,130.1243,130.1243,130.0393,130.0393,2200.0
2018-07-16 13:00:00,168.14,168.17,168.03,168.05,3367.0,130.0315,130.0547,129.9465,129.9619,3367.0
2018-07-16 13:05:00,168.04,168.13,168.0,168.11,2700.0,129.9542,130.0238,129.9233,130.0083,2700.0
2018-07-16 13:10:00,168.1,168.1,168.06,168.09,2190.0,130.0006,130.0006,129.9697,129.9929,2190.0
2018-07-16 13:15:00,168.09,168.24,168.09,168.24,1486.0,129.9929,130.1089,129.9929,130.1089,1486.0
2018-07-16 13:20:00,168.24,168.24,168.06,168.13,2808.0,130.1089,130.1089,129.9697,130.0238,2808.0
2018-07-16 13:25:00,168.12,168.25,168.07,168.19,4220.0,130.0161,130.1166,129.9774,130.0702,4220.0
2018-07-16 13:30:00,168.17,168.47,168.17,168.44,5578.0,130.0547,130.2867,130.0547,130.2635,5578.0
2018-07-16 13:35:00,168.44,168.46,168.35,168.45,2200.0,130.2635,130.279,130.1939,130.2713,2200.0
2018-07-16 13:40:00,168.41,168.41,168.34,168.34,2038.0,130.2403,130.2403,130.1862,130.1862,2038.0
2018-07-16 13:45:00,168.36,168.44,168.36,168.43,1615.0,130.2017,130.2635,130.2017,130.2558,1615.0
2018-07-16 13:50:00,168.41,168.42,168.29,168.34,4108.0,130.2403,130.2481,130.1475,130.1862,4108.0
2018-07-16 13:55:00,168.29,168.29,168.13,168.27,10108.0,130.1475,130.1475,130.0238,130.1321,10108.0
2018-07-16 14:00:00,168.23,168.31,168.13,168.21,5971.0,130.1011,130.163,130.0238,130.0857,5971.0
2018-07-16 14:05:00,168.11,168.22,168.04,168.22,5507.0,130.0083,130.0934,129.9542,130.0934,5507.0
2018-07-16 14:10:00,168.22,168.22,168.02,168.02,4395.0,130.0934,130.0934,129.9387,129.9387,4395.0
2018-07-16 14:15:00,168.02,168.05,167.92,167.94,3555.0,129.9387,129.9619,129.8614,129.8769,3555.0
2018-07-16 14:20:00,167.97,168.05,167.9,168.05,5231.0,129.9001,129.9619,129.8459,129.9619,5231.0
2018-07-16 14:25:00,168.03,168.08,167.97,168.02,3953.0,129.9465,129.9851,129.9001,129.9387,3953.0
2018-07-16 14:30:00,168.01,168.01,167.9,167.96,7906.0,129.931,129.931,129.8459,129.8923,7906.0
2018-07-16 14:35:00,167.98,168.12,167.98,168.12,1500.0,129.9078,130.0161,129.9078,130.0161,1500.0
2018-07-16 14:40:00,168.09,168.13,168.0,168.13,5554.0,129.9929,130.0238,129.9233,130.0238,5554.0
2018-07-16 14:45:00,168.1,168.12,168.05,168.09,2000.0,130.0006,130.0161,129.9619,129.9929,2000.0
2018-07-16 14:50:00,168.12,168.13,168.04,168.06,4667.0,130.0161,130.0238,129.9542,129.9697,4667.0
2018-07-16 14:55:00,168.14,168.14,167.99,168.04,3992.0,130.0315,130.0315,129.9155,129.9542,3992.0
2018-07-16 15:00:00,168.0,168.09,168.0,168.06,4171.0,129.9233,129.9929,129.9233,129.9697,4171.0
2018-07-16 15:05:00,168.06,168.19,168.06,168.16,4505.0,129.9697,130.0702,129.9697,130.047,4505.0
2018-07-16 15:10:00,168.13,168.15,167.95,167.95,6024.0,130.0238,130.0393,129.8846,129.8846,6024.0
2018-07-16 15:15:00,167.96,168.04,167.9,168.0,6506.0,129.8923,129.9542,129.8459,129.9233,6506.0
2018-07-16 15:20:00,168.0,168.05,167.97,168.03,8050.0,129.9233,129.9619,129.9001,129.9465,8050.0
2018-07-16 15:25:00,168.03,168.05,167.97,168.03,14700.0,129.9465,129.9619,129.9001,129.9465,14700.0
2018-07-16 15:30:00,168.03,168.18,168.02,168.15,5220.0,129.9465,130.0625,129.9387,130.0393,5220.0
2018-07-16 15:35:00,168.15,168.33,168.1,168.29,6268.0,130.0393,130.1785,130.0006,130.1475,6268.0
2018-07-16 15:40:00,168.3,168.32,168.21,168.22,8973.0,130.1553,130.1707,130.0857,130.0934,8973.0
2018-07-16 15:45:00,168.2,168.21,167.99,168.16,14295.0,130.0779,130.0857,129.9155,130.047,14295.0
2018-07-16 15:50:00,168.11,168.15,168.02,168.06,17708.0,130.0083,130.0393,129.9387,129.9697,17708.0
2018-07-16 15:55:00,168.05,168.29,168.05,168.23,49454.0,129.9619,130.1475,129.9619,130.1011,49454.0
2018-07-17 09:30:00,168.22,168.6,168.05,168.33,11658.0,130.0934,130.3873,129.9619,130.1785,11658.0
2018-07-17 09:35:00,168.44,168.44,167.87,167.87,1905.0,130.2635,130.2635,129.8227,129.8227,1905.0
2018-07-17 09:40:00,167.78,167.95,167.65,167.77,2930.0,129.7531,129.8846,129.6526,129.7454,2930.0
2018-07-17 09:45:00,167.68,167.74,167.32,167.67,10580.0,129.6758,129.7222,129.3974,129.6681,10580.0
2018-07-17 09:50:00,167.75,167.93,167.65,167.72,2607.0,129.7299,129.8691,129.6526,129.7067,2607.0
2018-07-17 09:55:00,167.71,167.86,167.63,167.66,13875.0,129.699,129.815,129.6371,129.6603,13875.0
2018-07-17 10:00:00,167.77,167.96,167.71,167.85,13097.0,129.7454,129.8923,129.699,129.8073,13097.0
2018-07-17 10:05:00,167.77,167.93,167.69,167.93,5362.0,129.7454,129.8691,129.6835,129.8691,5362.0
2018-07-17 10:10:00,167.95,168.19,167.95,168.16,7959.0,129.8846,130.0702,129.8846,130.047,7959.0
2018-07-17 10:15:00,168.17,168.17,167.92,167.98,3486.0,130.0547,130.0547,129.8614,129.9078,3486.0
2018-07-17 10:20:00,168.0,168.1,167.93,168.05,5431.0,129.9233,130.0006,129.8691,129.9619,5431.0
2018-07-17 10:25:00,168.06,168.12,168.0,168.03,2419.0,129.9697,130.0161,129.9233,129.9465,2419.0
2018-07-17 10:30:00,168.02,168.06,167.9,167.97,4808.0,129.9387,129.9697,129.8459,129.9001,4808.0
2018-07-17 10:35:00,168.0,168.19,168.0,168.0,6414.0,129.9233,130.0702,129.9233,129.9233,6414.0
2018-07-17 10:40:00,168.05,168.1,167.95,168.0,9870.0,129.9619,130.0006,129.8846,129.9233,9870.0
2018-07-17 10:45:00,167.93,168.05,167.93,167.98,2017.0,129.8691,129.9619,129.8691,129.9078,2017.0
2018-07-17 10:50:00,167.93,168.1,167.76,167.99,10396.0,129.8691,130.0006,129.7377,129.9155,10396.0
2018-07-17 10:55:00,167.97,168.08,167.96,168.03,4379.0,129.9001,129.9851,129.8923,129.9465,4379.0
2018-07-17 11:00:00,168.03,168.14,167.92,168.08,6097.0,129.9465,130.0315,129.8614,129.9851,6097.0
2018-07-17 11:05:00,168.07,168.12,168.03,168.11,7576.0,129.9774,130.0161,129.9465,130.0083,7576.0
2018-07-17 11:10:00,168.12,168.23,168.11,168.23,4420.0,130.0161,130.1011,130.0083,130.1011,4420.0
2018-07-17 11:15:00,168.22,168.25,168.15,168.17,6047.0,130.0934,130.1166,130.0393,130.0547,6047.0
2018-07-17 11:20:00,168.16,168.24,168.1,168.19,8267.0,130.047,130.1089,130.0006,130.0702,8267.0
2018-07-17 11:25:00,168.16,168.22,168.14,168.14,2100.0,130.047,130.0934,130.0315,130.0315,2100.0
2018-07-17 11:30:00,168.11,168.27,168.11,168.27,6970.0,130.0083,130.1321,130.0083,130.1321,6970.0
2018-07-17 11:35:00,168.24,168.25,168.17,168.18,1910.0,130.1089,130.1166,130.0547,130.0625,1910.0
2018-07-17 11:40:00,168.15,168.33,168.11,168.33,7260.0,130.0393,130.1785,130.0083,130.1785,7260.0
2018-07-17 11:45:00,168.4,168.4,168.36,168.36,200.0,130.2326,130.2326,130.2017,130.2017,200.0
2018-07-17 11:50:00,168.24,168.36,168.24,168.36,1565.0,130.1089,130.2017,130.1089,130.2017,1565.0
2018-07-17 11:55:00,168.36,168.48,168.36,168.48,1500.0,130.2017,130.2945,130.2017,130.2945,1500.0
2018-07-17 12:00:00,168.45,168.47,168.4,168.45,2560.0,130.2713,130.2867,130.2326,130.2713,2560.0
2018-07-17 12:05:00,168.44,168.58,168.42,168.58,3325.0,130.2635,130.3718,130.2481,130.3718,3325.0
2018-07-17 12:10:00,168.64,168.68,168.59,168.68,1760.0,130.4182,130.4491,130.3795,130.4491,1760.0
2018-07-17 12:15:00,168.65,168.84,168.59,168.83,6059.0,130.4259,130.5729,130.3795,130.5651,6059.0
2018-07-17 12:20:00,168.84,168.85,168.72,168.81,3106.0,130.5729,130.5806,130.4801,130.5497,3106.0
2018-07-17 12:25:00,168.84,168.86,168.73,168.73,2351.0,130.5729,130.5883,130.4878,130.4878,2351.0
2018-07-17 12:30:00,168.75,168.75,168.51,168.51,1600.0,130.5033,130.5033,130.3177,130.3177,1600.0
2018-07-17 12:35:00,168.59,168.61,168.51,168.56,2652.0,130.3795,130.395,130.3177,130.3563,2652.0
2018-07-17 12:40:00,168.5,168.52,168.42,168.52,2400.0,130.3099,130.3254,130.2481,130.3254,2400.0
2018-07-17 12:45:00,168.5,168.56,168.45,168.49,1850.0,130.3099,130.3563,130.2713,130.3022,1850.0
2018-07-17 12:50:00,168.49,168.6,168.48,168.56,1500.0,130.3022,130.3873,130.2945,130.3563,1500.0
2018-07-17 12:55:00,168.55,168.61,168.51,168.51,3521.0,130.3486,130.395,130.3177,130.3177,3521.0
2018-07-17 13:00:00,168.55,168.57,168.47,168.55,1855.0,130.3486,130.3641,130.2867,130.3486,1855.0
2018-07-17 13:05:00,168.51,168.55,168.48,168.53,1300.0,130.3177,130.3486,130.2945,130.3331,1300.0
2018-07-17 13:10:00,168.55,168.72,168.55,168.71,1223.0,130.3486,130.4801,130.3486,130.4723,1223.0
2018-07-17 13:15:00,168.71,168.71,168.6,168.64,1600.0,130.4723,130.4723,130.3873,130.4182,1600.0
2018-07-17 13:20:00,168.61,168.66,168.52,168.52,3579.0,130.395,130.4337,130.3254,130.3254,3579.0
2018-07-17 13:25:00,168.57,168.57,168.48,168.48,900.0,130.3641,130.3641,130.2945,130.2945,900.0
2018-07-17 13:30:00,168.54,168.55,168.46,168.47,3124.0,130.3409,130.3486,130.279,130.2867,3124.0
2018-07-17 13:35:00,168.42,168.61,168.41,168.61,4171.0,130.2481,130.395,130.2403,130.395,4171.0
2018-07-17 13:40:00,168.58,168.64,168.57,168.63,1400.0,130.3718,130.4182,130.3641,130.4105,1400.0
2018-07-17 13:45:00,168.65,168.69,168.61,168.65,1451.0,130.4259,130.4569,130.395,130.4259,1451.0
2018-07-17 13:50:00,168.67,168.68,168.63,168.68,1377.0,130.4414,130.4491,130.4105,130.4491,1377.0
2018-07-17 13:55:00,168.64,168.66,168.48,168.58,22461.0,130.4182,130.4337,130.2945,130.3718,22461.0
2018-07-17 14:00:00,168.6,168.64,168.46,168.47,4033.0,130.3873,130.4182,130.279,130.2867,4033.0
2018-07-17 14:05:00,168.42,168.48,168.33,168.37,2397.0,130.2481,130.2945,130.1785,130.2094,2397.0
2018-07-17 14:10:00,168.37,168.44,168.33,168.41,1450.0,130.2094,130.2635,130.1785,130.2403,1450.0
2018-07-17 14:15:00,168.41,168.6,168.38,168.6,12149.0,130.2403,130.3873,130.2171,130.3873,12149.0
2018-07-17 14:20:00,168.54,168.59,168.48,168.53,8570.0,130.3409,130.3795,130.2945,130.3331,8570.0
2018-07-17 14:25:00,168.53,168.53,168.43,168.53,3907.0,130.3331,130.3331,130.2558,130.3331,3907.0
2018-07-17 14:30:00,168.49,168.67,168.46,168.64,4000.0,130.3022,130.4414,130.279,130.4182,4000.0
2018-07-17 14:35:00,168.64,168.65,168.57,168.57,2074.0,130.4182,130.4259,130.3641,130.3641,2074.0
2018-07-17 14:40:00,168.57,168.62,168.57,168.57,801.0,130.3641,130.4027,130.3641,130.3641,801.0
2018-07-17 14:45:00,168.62,168.74,168.62,168.72,1400.0,130.4027,130.4955,130.4027,130.4801,1400.0
2018-07-17 14:50:00,168.74,168.74,168.61,168.7,7233.0,130.4955,130.4955,130.395,130.4646,7233.0
2018-07-17 14:55:00,168.73,168.75,168.62,168.66,2200.0,130.4878,130.5033,130.4027,130.4337,2200.0
2018-07-17 15:00:00,168.62,168.66,168.53,168.66,10644.0,130.4027,130.4337,130.3331,130.4337,10644.0
2018-07-17 15:05:00,168.66,168.81,168.66,168.77,3827.0,130.4337,130.5497,130.4337,130.5187,3827.0
2018-07-17 15:10:00,168.72,168.89,168.7,168.87,6775.0,130.4801,130.6115,130.4646,130.5961,6775.0
2018-07-17 15:15:00,168.89,168.89,168.73,168.78,7185.0,130.6115,130.6115,130.4878,130.5265,7185.0
2018-07-17 15:20:00,168.77,168.93,168.76,168.93,5143.0,130.5187,130.6425,130.511,130.6425,5143.0
2018-07-17 15:25:00,168.89,168.94,168.87,168.9,7851.0,130.6115,130.6502,130.5961,130.6193,7851.0
2018-07-17 15:30:00,168.9,168.92,168.81,168.9,15932.0,130.6193,130.6347,130.5497,130.6193,15932.0
2018-07-17 15:35:00,168.91,169.11,168.86,169.08,19954.0,130.627,130.7817,130.5883,130.7585,19954.0
2018-07-17 15:40:00,169.11,169.18,169.05,169.13,11507.0,130.7817,130.8358,130.7353,130.7971,11507.0
2018-07-17 15:45:00,169.12,169.18,169.03,169.09,12597.0,130.7894,130.8358,130.7198,130.7662,12597.0
2018-07-17 15:50:00,169.05,169.09,168.87,169.04,43658.0,130.7353,130.7662,130.5961,130.7275,43658.0
2018-07-17 15:55:00,169.02,169.13,168.89,169.06,84708.0,130.7121,130.7971,130.6115,130.743,84708.0
2018-07-18 09:30:00,169.46,169.93,169.1,169.93,26905.0,131.0524,131.4158,130.7739,131.4158,26905.0
2018-07-18 09:35:00,169.93,170.13,169.83,169.89,24847.0,131.4158,131.5705,131.3385,131.3849,24847.0
2018-07-18 09:40:00,169.85,170.01,169.65,169.9,11069.0,131.354,131.4777,131.1993,131.3926,11069.0
2018-07-18 09:45:00,169.81,169.81,169.34,169.34,24790.0,131.323,131.323,130.9596,130.9596,24790.0
2018-07-18 09:50:00,169.34,169.65,169.16,169.59,7029.0,130.9596,131.1993,130.8203,131.1529,7029.0
2018-07-18 09:55:00,169.67,169.76,169.38,169.63,8347.0,131.2148,131.2844,130.9905,131.1838,8347.0
2018-07-18 10:00:00,169.56,170.04,169.5,170.0,9397.0,131.1297,131.5009,131.0833,131.47,9397.0
2018-07-18 10:05:00,169.99,170.01,169.71,169.83,7419.0,131.4622,131.4777,131.2457,131.3385,7419.0
2018-07-18 10:10:00,169.89,169.93,169.74,169.81,6500.0,131.3849,131.4158,131.2689,131.323,6500.0
2018-07-18 10:15:00,169.76,169.84,169.59,169.76,5879.0,131.2844,131.3462,131.1529,131.2844,5879.0
2018-07-18 10:20:00,169.74,169.98,169.74,169.78,6063.0,131.2689,131.4545,131.2689,131.2998,6063.0
2018-07-18 10:25:00,169.71,170.07,169.71,170.0,11802.0,131.2457,131.5241,131.2457,131.47,11802.0
2018-07-18 10:30:00,169.99,170.05,169.7,169.74,14210.0,131.4622,131.5086,131.238,131.2689,14210.0
2018-07-18 10:35:00,169.72,169.96,169.6,169.96,7768.0,131.2534,131.439,131.1606,131.439,7768.0
2018-07-18 10:40:00,169.97,170.19,169.91,170.11,6125.0,131.4468,131.6169,131.4004,131.555,6125.0
2018-07-18 10:45:00,170.07,170.25,170.02,170.2,2639.0,131.5241,131.6633,131.4854,131.6246,2639.0
2018-07-18 10:50:00,170.24,170.45,170.2,170.45,3285.0,131.6556,131.818,131.6246,131.818,3285.0
2018-07-18 10:55:00,170.47,170.51,170.4,170.5,4600.0,131.8334,131.8644,131.7793,131.8566,4600.0
2018-07-18 11:00:00,170.55,170.76,170.55,170.66,5799.0,131.8953,132.0577,131.8953,131.9804,5799.0
2018-07-18 11:05:00,170.59,170.7,170.59,170.61,8900.0,131.9262,132.0113,131.9262,131.9417,8900.0
2018-07-18 11:10:00,170.58,170.58,170.4,170.46,6100.0,131.9185,131.9185,131.7793,131.8257,6100.0
2018-07-18 11:15:00,170.44,170.47,170.35,170.44,4350.0,131.8102,131.8334,131.7406,131.8102,4350.0
2018-07-18 11:20:00,170.47,170.77,170.47,170.72,8352.0,131.8334,132.0654,131.8334,132.0268,8352.0
2018-07-18 11:25:00,170.7,171.04,170.7,170.96,11203.0,132.0113,132.2743,132.0113,132.2124,11203.0
2018-07-18 11:30:00,170.89,171.09,170.88,171.09,1802.0,132.1582,132.3129,132.1505,132.3129,1802.0
2018-07-18 11:35:00,171.1,171.1,170.83,170.83,6100.0,132.3207,132.3207,132.1118,132.1118,6100.0
2018-07-18 11:40:00,170.78,171.12,170.76,171.09,23000.0,132.0732,132.3361,132.0577,132.3129,23000.0
2018-07-18 11:45:00,171.01,171.13,170.99,171.01,9448.0,132.2511,132.3439,132.2356,132.2511,9448.0
2018-07-18 11:50:00,170.99,171.02,170.73,170.73,3951.0,132.2356,132.2588,132.0345,132.0345,3951.0
2018-07-18 11:55:00,170.75,171.02,170.73,170.95,5303.0,132.05,132.2588,132.0345,132.2047,5303.0
2018-07-18 12:00:00,170.95,171.26,170.94,171.16,5649.0,132.2047,132.4444,132.1969,132.3671,5649.0
2018-07-18 12:05:00,171.17,171.29,171.13,171.29,1950.0,132.3748,132.4676,132.3439,132.4676,1950.0
2018-07-18 12:10:00,171.33,171.34,171.18,171.26,4481.0,132.4985,132.5063,132.3825,132.4444,4481.0
2018-07-18 12:15:00,171.32,171.45,171.27,171.41,2100.0,132.4908,132.5913,132.4521,132.5604,2100.0
2018-07-18 12:20:00,171.44,171.49,171.21,171.23,6720.0,132.5836,132.6223,132.4057,132.4212,6720.0
2018-07-18 12:25:00,171.23,171.26,171.1,171.11,4100.0,132.4212,132.4444,132.3207,132.3284,4100.0
2018-07-18 12:30:00,171.14,171.15,170.98,171.05,5000.0,132.3516,132.3593,132.2279,132.282,5000.0
2018-07-18 12:35:00,171.03,171.24,171.02,171.23,3113.0,132.2665,132.4289,132.2588,132.4212,3113.0
2018-07-18 12:40:00,171.19,171.19,171.0,171.0,2405.0,132.3903,132.3903,132.2433,132.2433,2405.0
2018-07-18 12:45:00,170.98,171.02,170.93,171.02,2750.0,132.2279,132.2588,132.1892,132.2588,2750.0
2018-07-18 12:50:00,171.03,171.14,170.92,171.09,4700.0,132.2665,132.3516,132.1815,132.3129,4700.0
2018-07-18 12:55:00,171.12,171.12,171.01,171.01,2453.0,132.3361,132.3361,132.2511,132.2511,2453.0
2018-07-18 13:00:00,170.96,171.05,170.87,171.03,3100.0,132.2124,132.282,132.1428,132.2665,3100.0
2018-07-18 13:05:00,171.07,171.07,170.87,170.91,5703.0,132.2975,132.2975,132.1428,132.1737,5703.0
2018-07-18 13:10:00,170.92,170.93,170.85,170.88,4275.0,132.1815,132.1892,132.1273,132.1505,4275.0
2018-07-18 13:15:00,170.86,171.06,170.86,170.98,7070.0,132.135,132.2897,132.135,132.2279,7070.0
2018-07-18 13:20:00,171.03,171.1,171.0,171.1,3588.0,132.2665,132.3207,132.2433,132.3207,3588.0
2018-07-18 13:25:00,171.07,171.07,170.93,171.02,3780.0,132.2975,132.2975,132.1892,132.2588,3780.0
2018-07-18 13:30:00,171.03,171.06,170.88,170.92,2335.0,132.2665,132.2897,132.1505,132.1815,2335.0
2018-07-18 13:35:00,170.87,170.87,170.75,170.75,5652.0,132.1428,132.1428,132.05,132.05,5652.0
2018-07-18 13:40:00,170.76,170.84,170.76,170.81,4250.0,132.0577,132.1196,132.0577,132.0964,4250.0
2018-07-18 13:45:00,170.77,170.79,170.63,170.63,4661.0,132.0654,132.0809,131.9572,131.9572,4661.0
2018-07-18 13:50:00,170.57,170.6,170.39,170.51,10952.0,131.9108,131.934,131.7716,131.8644,10952.0
2018-07-18 13:55:00,170.44,170.62,170.44,170.58,4083.0,131.8102,131.9494,131.8102,131.9185,4083.0
2018-07-18 14:00:00,170.59,170.77,170.59,170.75,2995.0,131.9262,132.0654,131.9262,132.05,2995.0
2018-07-18 14:05:00,170.78,170.79,170.7,170.7,2693.0,132.0732,132.0809,132.0113,132.0113,2693.0
2018-07-18 14:10:00,170.69,170.7,170.57,170.7,6383.0,132.0036,132.0113,131.9108,132.0113,6383.0
2018-07-18 14:15:00,170.74,170.81,170.72,170.73,4358.0,132.0422,132.0964,132.0268,132.0345,4358.0
2018-07-18 14:20:00,170.77,170.89,170.76,170.88,8320.0,132.0654,132.1582,132.0577,132.1505,8320.0
2018-07-18 14:25:00,170.87,171.01,170.86,170.94,5800.0,132.1428,132.2511,132.135,132.1969,5800.0
2018-07-18 14:30:00,170.92,171.01,170.9,170.99,4966.0,132.1815,132.2511,132.166,132.2356,4966.0
2018-07-18 14:35:00,171.01,171.09,170.97,170.97,8437.0,132.2511,132.3129,132.2201,132.2201,8437.0
2018-07-18 14:40:00,170.99,170.99,170.84,170.89,7000.0,132.2356,132.2356,132.1196,132.1582,7000.0
2018-07-18 14:45:00,170.89,171.08,170.87,171.01,4440.0,132.1582,132.3052,132.1428,132.2511,4440.0
2018-07-18 14:50:00,171.01,171.01,170.93,170.96,5850.0,132.2511,132.2511,132.1892,132.2124,5850.0
2018-07-18 14:55:00,170.97,170.98,170.85,170.92,5569.0,132.2201,132.2279,132.1273,132.1815,5569.0
2018-07-18 15:00:00,170.92,171.01,170.86,170.95,7741.0,132.1815,132.2511,132.135,132.2047,7741.0
2018-07-18 15:05:00,170.95,170.95,170.89,170.93,5060.0,132.2047,132.2047,132.1582,132.1892,5060.0
2018-07-18 15:10:00,170.93,170.99,170.9,170.92,7933.0,132.1892,132.2356,132.166,132.1815,7933.0
2018-07-18 15:15:00,170.91,170.99,170.9,170.94,5591.0,132.1737,132.2356,132.166,132.1969,5591.0
2018-07-18 15:20:00,170.95,170.98,170.94,170.95,5434.0,132.2047,132.2279,132.1969,132.2047,5434.0
2018-07-18 15:25:00,170.97,171.02,170.89,170.93,11652.0,132.2201,132.2588,132.1582,132.1892,11652.0
2018-07-18 15:30:00,170.95,171.04,170.9,170.9,11338.0,132.2047,132.2743,132.166,132.166,11338.0
2018-07-18 15:35:00,170.89,170.95,170.87,170.9,12724.0,132.1582,132.2047,132.1428,132.166,12724.0
2018-07-18 15:40:00,170.89,171.02,170.87,171.01,12392.0,132.1582,132.2588,132.1428,132.2511,12392.0
2018-07-18 15:45:00,171.04,171.1,170.95,170.95,14493.0,132.2743,132.3207,132.2047,132.2047,14493.0
2018-07-18 15:50:00,170.96,171.15,170.9,171.02,28781.0,132.2124,132.3593,132.166,132.2588,28781.0
2018-07-18 15:55:00,171.01,171.07,170.92,171.01,67612.0,132.2511,132.2975,132.1815,132.2511,67612.0
2018-07-19 09:30:00,170.79,171.39,170.62,171.14,18137.0,132.0809,132.5449,131.9494,132.3516,18137.0
2018-07-19 09:35:00,171.01,171.48,170.96,171.25,10331.0,132.2511,132.6145,132.2124,132.4367,10331.0
2018-07-19 09:40:00,171.26,171.32,170.84,171.0,9619.0,132.4444,132.4908,132.1196,132.2433,9619.0
2018-07-19 09:45:00,171.18,171.29,170.63,170.63,8428.0,132.3825,132.4676,131.9572,131.9572,8428.0
2018-07-19 09:50:00,170.58,170.62,170.12,170.26,13375.0,131.9185,131.9494,131.5628,131.671,13375.0
2018-07-19 09:55:00,170.26,170.26,169.88,170.14,10450.0,131.671,131.671,131.3772,131.5782,10450.0
2018-07-19 10:00:00,170.12,170.47,170.09,170.47,10306.0,131.5628,131.8334,131.5396,131.8334,10306.0
2018-07-19 10:05:00,170.43,170.54,170.02,170.05,7713.0,131.8025,131.8876,131.4854,131.5086,7713.0
2018-07-19 10:10:00,170.05,170.63,170.05,170.59,10191.0,131.5086,131.9572,131.5086,131.9262,10191.0
2018-07-19 10:15:00,170.65,170.72,170.29,170.29,5043.0,131.9726,132.0268,131.6942,131.6942,5043.0
2018-07-19 10:20:00,170.28,170.34,169.95,170.13,12454.0,131.6865,131.7329,131.4313,131.5705,12454.0
2018-07-19 10:25:00,170.17,170.26,169.99,170.14,12309.0,131.6014,131.671,131.4622,131.5782,12309.0
2018-07-19 10:30:00,170.12,170.14,169.94,170.01,8608.0,131.5628,131.5782,131.4236,131.4777,8608.0
2018-07-19 10:35:00,170.0,170.09,169.9,170.04,5847.0,131.47,131.5396,131.3926,131.5009,5847.0
2018-07-19 10:40:00,170.11,170.57,170.11,170.48,13717.0,131.555,131.9108,131.555,131.8412,13717.0
2018-07-19 10:45:00,170.44,170.59,170.28,170.49,9688.0,131.8102,131.9262,131.6865,131.8489,9688.0
2018-07-19 10:50:00,170.39,170.54,170.29,170.54,8986.0,131.7716,131.8876,131.6942,131.8876,8986.0
2018-07-19 10:55:00,170.56,170.64,170.09,170.09,5212.0,131.903,131.9649,131.5396,131.5396,5212.0
2018-07-19 11:00:00,170.11,170.35,170.04,170.24,8883.0,131.555,131.7406,131.5009,131.6556,8883.0
2018-07-19 11:05:00,170.29,170.41,170.16,170.23,16036.0,131.6942,131.787,131.5937,131.6478,16036.0
2018-07-19 11:10:00,170.13,170.41,170.04,170.41,7043.0,131.5705,131.787,131.5009,131.787,7043.0
2018-07-19 11:15:00,170.37,170.5,170.3,170.37,7065.0,131.7561,131.8566,131.702,131.7561,7065.0
2018-07-19 11:20:00,170.36,170.47,170.26,170.41,4614.0,131.7484,131.8334,131.671,131.787,4614.0
2018-07-19 11:25:00,170.31,170.38,170.22,170.23,6100.0,131.7097,131.7638,131.6401,131.6478,6100.0
2018-07-19 11:30:00,170.26,170.47,170.26,170.47,6500.0,131.671,131.8334,131.671,131.8334,6500.0
2018-07-19 11:35:00,170.37,170.48,170.37,170.44,3709.0,131.7561,131.8412,131.7561,131.8102,3709.0
2018-07-19 11:40:00,170.4,170.44,170.32,170.33,4900.0,131.7793,131.8102,131.7174,131.7252,4900.0
2018-07-19 11:45:00,170.32,170.59,170.29,170.42,13110.0,131.7174,131.9262,131.6942,131.7948,13110.0
2018-07-19 11:50:00,170.42,170.54,170.4,170.54,7642.0,131.7948,131.8876,131.7793,131.8876,7642.0
2018-07-19 11:55:00,170.49,170.6,170.41,170.44,5209.0,131.8489,131.934,131.787,131.8102,5209.0
2018-07-19 12:00:00,170.46,170.61,170.36,170.46,25618.0,131.8257,131.9417,131.7484,131.8257,25618.0
2018-07-19 12:05:00,170.45,170.45,170.14,170.18,13733.0,131.818,131.818,131.5782,131.6092,13733.0
2018-07-19 12:10:00,170.18,170.19,169.98,169.98,8200.0,131.6092,131.6169,131.4545,131.4545,8200.0
2018-07-19 12:15:00,170.0,170.01,169.81,169.81,5088.0,131.47,131.4777,131.323,131.323,5088.0
2018-07-19 12:20:00,169.77,169.77,169.62,169.64,3858.0,131.2921,131.2921,131.1761,131.1916,3858.0
2018-07-19 12:25:00,169.64,169.66,169.42,169.44,10287.0,131.1916,131.207,131.0214,131.0369,10287.0
2018-07-19 12:30:00,169.4,169.59,169.39,169.59,3700.0,131.006,131.1529,130.9982,131.1529,3700.0
2018-07-19 12:35:00,169.55,169.6,169.44,169.44,3500.0,131.122,131.1606,131.0369,131.0369,3500.0
2018-07-19 12:40:00,169.4,169.44,169.25,169.27,7433.0,131.006,131.0369,130.89,130.9054,7433.0
2018-07-19 12:45:00,169.2,169.5,169.13,169.42,11217.0,130.8513,131.0833,130.7971,131.0214,11217.0
2018-07-19 12:50:00,169.42,169.6,169.4,169.5,19659.0,131.0214,131.1606,131.006,131.0833,19659.0
2018-07-19 12:55:00,169.5,169.63,169.46,169.51,10701.0,131.0833,131.1838,131.0524,131.091,10701.0
2018-07-19 13:00:00,169.52,169.81,169.43,169.53,15484.0,131.0988,131.323,131.0292,131.1065,15484.0
2018-07-19 13:05:00,169.51,169.69,169.49,169.57,4810.0,131.091,131.2302,131.0756,131.1374,4810.0
2018-07-19 13:10:00,169.54,169.57,169.32,169.32,8310.0,131.1142,131.1374,130.9441,130.9441,8310.0
2018-07-19 13:15:00,169.33,169.5,169.28,169.44,11517.0,130.9518,131.0833,130.9132,131.0369,11517.0
2018-07-19 13:20:00,169.42,169.61,169.41,169.54,9979.0,131.0214,131.1684,131.0137,131.1142,9979.0
2018-07-19 13:25:00,169.52,169.55,169.35,169.36,6164.0,131.0988,131.122,130.9673,130.975,6164.0
2018-07-19 13:30:00,169.39,169.42,169.32,169.35,15310.0,130.9982,131.0214,130.9441,130.9673,15310.0
2018-07-19 13:35:00,169.37,169.44,169.34,169.35,6542.0,130.9828,131.0369,130.9596,130.9673,6542.0
2018-07-19 13:40:00,169.35,169.52,169.35,169.45,5672.0,130.9673,131.0988,130.9673,131.0446,5672.0
2018-07-19 13:45:00,169.45,169.48,169.43,169.47,2571.0,131.0446,131.0678,131.0292,131.0601,2571.0
2018-07-19 13:50:00,169.42,169.48,169.39,169.47,3204.0,131.0214,131.0678,130.9982,131.0601,3204.0
2018-07-19 13:55:00,169.48,169.51,169.41,169.46,8260.0,131.0678,131.091,131.0137,131.0524,8260.0
2018-07-19 14:00:00,169.48,169.49,169.33,169.34,1612.0,131.0678,131.0756,130.9518,130.9596,1612.0
2018-07-19 14:05:00,169.35,169.59,169.34,169.56,14388.0,130.9673,131.1529,130.9596,131.1297,14388.0
2018-07-19 14:10:00,169.58,169.58,169.38,169.5,7406.0,131.1452,131.1452,130.9905,131.0833,7406.0
2018-07-19 14:15:00,169.5,169.52,169.43,169.5,9001.0,131.0833,131.0988,131.0292,131.0833,9001.0
2018-07-19 14:20:00,169.48,169.53,169.46,169.51,3244.0,131.0678,131.1065,131.0524,131.091,3244.0
2018-07-19 14:25:00,169.47,169.48,169.38,169.42,6900.0,131.0601,131.0678,130.9905,131.0214,6900.0
2018-07-19 14:30:00,169.4,169.49,169.35,169.4,10704.0,131.006,131.0756,130.9673,131.006,10704.0
2018-07-19 14:35:00,169.41,169.49,169.37,169.49,15570.0,131.0137,131.0756,130.9828,131.0756,15570.0
2018-07-19 14:40:00,169.47,169.5,169.39,169.45,9223.0,131.0601,131.0833,130.9982,131.0446,9223.0
2018-07-19 14:45:00,169.48,169.48,169.18,169.18,5385.0,131.0678,131.0678,130.8358,130.8358,5385.0
2018-07-19 14:50:00,169.16,169.17,169.04,169.11,11688.0,130.8203,130.8281,130.7275,130.7817,11688.0
2018-07-19 14:55:00,169.13,169.32,169.1,169.17,7736.0,130.7971,130.9441,130.7739,130.8281,7736.0
2018-07-19 15:00:00,169.18,169.26,169.14,169.23,8938.0,130.8358,130.8977,130.8049,130.8745,8938.0
2018-07-19 15:05:00,169.24,169.24,169.15,169.15,4328.0,130.8822,130.8822,130.8126,130.8126,4328.0
2018-07-19 15:10:00,169.16,169.19,168.92,168.93,12346.0,130.8203,130.8436,130.6347,130.6425,12346.0
2018-07-19 15:15:00,168.92,168.99,168.86,168.87,10741.0,130.6347,130.6889,130.5883,130.5961,10741.0
2018-07-19 15:20:00,168.88,169.07,168.87,169.05,6583.0,130.6038,130.7507,130.5961,130.7353,6583.0
2018-07-19 15:25:00,169.04,169.16,168.99,169.13,5529.0,130.7275,130.8203,130.6889,130.7971,5529.0
2018-07-19 15:30:00,169.13,169.23,169.03,169.16,5596.0,130.7971,130.8745,130.7198,130.8203,5596.0
2018-07-19 15:35:00,169.18,169.18,169.02,169.05,9069.0,130.8358,130.8358,130.7121,130.7353,9069.0
2018-07-19 15:40:00,169.02,169.05,168.92,169.0,10878.0,130.7121,130.7353,130.6347,130.6966,10878.0
2018-07-19 15:45:00,168.98,169.05,168.93,168.94,19194.0,130.6811,130.7353,130.6425,130.6502,19194.0
2018-07-19 15:50:00,168.95,169.1,168.84,168.84,28627.0,130.6579,130.7739,130.5729,130.5729,28627.0
2018-07-19 15:55:00,168.87,168.95,168.79,168.85,49756.0,130.5961,130.6579,130.5342,130.5806,49756.0
2018-07-20 09:30:00,168.38,168.38,167.33,168.27,61495.0,130.2171,130.2171,129.4051,130.1321,61495.0
2018-07-20 09:35:00,168.34,168.68,168.11,168.43,6656.0,130.1862,130.4491,130.0083,130.2558,6656.0
2018-07-20 09:40:00,168.41,168.71,168.25,168.44,10003.0,130.2403,130.4723,130.1166,130.2635,10003.0
2018-07-20 09:45:00,168.51,168.9,168.51,168.83,8197.0,130.3177,130.6193,130.3177,130.5651,8197.0
2018-07-20 09:50:00,168.82,168.82,168.63,168.66,2000.0,130.5574,130.5574,130.4105,130.4337,2000.0
2018-07-20 09:55:00,168.62,168.79,168.56,168.68,1530.0,130.4027,130.5342,130.3563,130.4491,1530.0
2018-07-20 10:00:00,168.67,168.7,168.44,168.44,4085.0,130.4414,130.4646,130.2635,130.2635,4085.0
2018-07-20 10:05:00,168.49,168.9,168.49,168.88,5308.0,130.3022,130.6193,130.3022,130.6038,5308.0
2018-07-20 10:10:00,168.76,168.86,168.65,168.69,2409.0,130.511,130.5883,130.4259,130.4569,2409.0
2018-07-20 10:15:00,168.61,168.63,168.41,168.41,3200.0,130.395,130.4105,130.2403,130.2403,3200.0
2018-07-20 10:20:00,168.44,168.63,168.43,168.49,2422.0,130.2635,130.4105,130.2558,130.3022,2422.0
2018-07-20 10:25:00,168.55,168.67,168.47,168.67,5800.0,130.3486,130.4414,130.2867,130.4414,5800.0
2018-07-20 10:30:00,168.67,168.87,168.56,168.72,8142.0,130.4414,130.5961,130.3563,130.4801,8142.0
2018-07-20 10:35:00,168.68,168.73,168.61,168.61,1413.0,130.4491,130.4878,130.395,130.395,1413.0
2018-07-20 10:40:00,168.58,168.58,168.45,168.48,5501.0,130.3718,130.3718,130.2713,130.2945,5501.0
2018-07-20 10:45:00,168.45,168.52,168.34,168.36,3049.0,130.2713,130.3254,130.1862,130.2017,3049.0
2018-07-20 10:50:00,168.32,168.49,168.29,168.43,4630.0,130.1707,130.3022,130.1475,130.2558,4630.0
2018-07-20 10:55:00,168.44,168.59,168.43,168.59,4307.0,130.2635,130.3795,130.2558,130.3795,4307.0
2018-07-20 11:00:00,168.56,168.66,168.52,168.63,5813.0,130.3563,130.4337,130.3254,130.4105,5813.0
2018-07-20 11:05:00,168.63,168.73,168.58,168.71,3564.0,130.4105,130.4878,130.3718,130.4723,3564.0
2018-07-20 11:10:00,168.72,168.88,168.69,168.88,3787.0,130.4801,130.6038,130.4569,130.6038,3787.0
2018-07-20 11:15:00,168.9,168.94,168.77,168.79,5283.0,130.6193,130.6502,130.5187,130.5342,5283.0
2018-07-20 11:20:00,168.81,168.96,168.81,168.94,5959.0,130.5497,130.6657,130.5497,130.6502,5959.0
2018-07-20 11:25:00,168.94,168.96,168.81,168.93,7400.0,130.6502,130.6657,130.5497,130.6425,7400.0
2018-07-20 11:30:00,168.9,169.14,168.9,168.99,7735.0,130.6193,130.8049,130.6193,130.6889,7735.0
2018-07-20 11:35:00,168.95,169.15,168.95,169.02,5600.0,130.6579,130.8126,130.6579,130.7121,5600.0
2018-07-20 11:40:00,169.07,169.07,168.94,168.94,2977.0,130.7507,130.7507,130.6502,130.6502,2977.0
2018-07-20 11:45:00,169.02,169.09,168.94,169.07,5520.0,130.7121,130.7662,130.6502,130.7507,5520.0
2018-07-20 11:50:00,169.01,169.08,168.95,169.01,3646.0,130.7043,130.7585,130.6579,130.7043,3646.0
2018-07-20 11:55:00,169.0,169.07,168.92,169.01,2965.0,130.6966,130.7507,130.6347,130.7043,2965.0
2018-07-20 12:00:00,168.97,169.03,168.91,168.91,2162.0,130.6734,130.7198,130.627,130.627,2162.0
2018-07-20 12:05:00,168.97,169.13,168.85,169.13,4500.0,130.6734,130.7971,130.5806,130.7971,4500.0
2018-07-20 12:10:00,169.06,169.06,168.88,168.93,4784.0,130.743,130.743,130.6038,130.6425,4784.0
2018-07-20 12:15:00,168.9,169.01,168.9,168.98,2307.0,130.6193,130.7043,130.6193,130.6811,2307.0
2018-07-20 12:20:00,169.06,169.06,168.84,168.84,6193.0,130.743,130.743,130.5729,130.5729,6193.0
2018-07-20 12:25:00,168.89,168.93,168.86,168.92,900.0,130.6115,130.6425,130.5883,130.6347,900.0
2018-07-20 12:30:00,168.88,168.94,168.87,168.87,1752.0,130.6038,130.6502,130.5961,130.5961,1752.0
2018-07-20 12:35:00,168.87,168.91,168.86,168.89,4574.0,130.5961,130.627,130.5883,130.6115,4574.0
2018-07-20 12:40:00,168.92,168.92,168.9,168.9,1800.0,130.6347,130.6347,130.6193,130.6193,1800.0
2018-07-20 12:45:00,168.94,168.98,168.84,168.88,8133.0,130.6502,130.6811,130.5729,130.6038,8133.0
2018-07-20 12:50:00,168.82,168.99,168.81,168.96,16012.0,130.5574,130.6889,130.5497,130.6657,16012.0
2018-07-20 12:55:00,169.01,169.01,168.92,169.0,5140.0,130.7043,130.7043,130.6347,130.6966,5140.0
2018-07-20 13:00:00,169.0,169.0,168.79,168.92,8807.0,130.6966,130.6966,130.5342,130.6347,8807.0
2018-07-20 13:05:00,168.95,169.0,168.86,168.98,9720.0,130.6579,130.6966,130.5883,130.6811,9720.0
2018-07-20 13:10:00,168.95,169.0,168.78,168.89,8186.0,130.6579,130.6966,130.5265,130.6115,8186.0
2018-07-20 13:15:00,168.93,168.95,168.87,168.9,6200.0,130.6425,130.6579,130.5961,130.6193,6200.0
2018-07-20 13:20:00,168.9,168.95,168.82,168.84,5410.0,130.6193,130.6579,130.5574,130.5729,5410.0
2018-07-20 13:25:00,168.84,168.86,168.75,168.75,4410.0,130.5729,130.5883,130.5033,130.5033,4410.0
2018-07-20 13:30:00,168.72,168.82,168.72,168.82,10600.0,130.4801,130.5574,130.4801,130.5574,10600.0
2018-07-20 13:35:00,168.84,169.0,168.77,169.0,4748.0,130.5729,130.6966,130.5187,130.6966,4748.0
2018-07-20 13:40:00,168.98,169.0,168.96,168.96,2902.0,130.6811,130.6966,130.6657,130.6657,2902.0
2018-07-20 13:45:00,168.91,168.97,168.91,168.96,500.0,130.627,130.6734,130.627,130.6657,500.0
2018-07-20 13:50:00,168.99,169.01,168.93,168.99,4587.0,130.6889,130.7043,130.6425,130.6889,4587.0
2018-07-20 13:55:00,168.99,169.04,168.97,169.04,3847.0,130.6889,130.7275,130.6734,130.7275,3847.0
2018-07-20 14:00:00,169.06,169.1,169.01,169.03,4100.0,130.743,130.7739,130.7043,130.7198,4100.0
2018-07-20 14:05:00,169.08,169.11,169.0,169.05,2543.0,130.7585,130.7817,130.6966,130.7353,2543.0
2018-07-20 14:10:00,169.05,169.05,168.82,168.9,5918.0,130.7353,130.7353,130.5574,130.6193,5918.0
2018-07-20 14:15:00,168.9,168.98,168.88,168.95,1521.0,130.6193,130.6811,130.6038,130.6579,1521.0
2018-07-20 14:20:00,168.91,168.98,168.91,168.98,3675.0,130.627,130.6811,130.627,130.6811,3675.0
2018-07-20 14:25:00,169.02,169.03,168.93,168.98,6527.0,130.7121,130.7198,130.6425,130.6811,6527.0
2018-07-20 14:30:00,169.0,169.01,168.83,168.84,3467.0,130.6966,130.7043,130.5651,130.5729,3467.0
2018-07-20 14:35:00,168.85,168.91,168.82,168.88,7924.0,130.5806,130.627,130.5574,130.6038,7924.0
2018-07-20 14:40:00,168.87,168.94,168.83,168.84,9293.0,130.5961,130.6502,130.5651,130.5729,9293.0
2018-07-20 14:45:00,168.89,168.94,168.82,168.94,4581.0,130.6115,130.6502,130.5574,130.6502,4581.0
2018-07-20 14:50:00,168.93,169.03,168.85,169.03,3026.0,130.6425,130.7198,130.5806,130.7198,3026.0
2018-07-20 14:55:00,168.99,169.03,168.95,168.99,4836.0,130.6889,130.7198,130.6579,130.6889,4836.0
2018-07-20 15:00:00,168.98,169.03,168.94,169.03,2660.0,130.6811,130.7198,130.6502,130.7198,2660.0
2018-07-20 15:05:00,169.01,169.03,168.91,168.91,2415.0,130.7043,130.7198,130.627,130.627,2415.0
2018-07-20 15:10:00,168.92,168.98,168.83,168.95,3531.0,130.6347,130.6811,130.5651,130.6579,3531.0
2018-07-20 15:15:00,168.98,169.07,168.91,169.03,5077.0,130.6811,130.7507,130.627,130.7198,5077.0
2018-07-20 15:20:00,169.02,169.04,168.93,168.93,4400.0,130.7121,130.7275,130.6425,130.6425,4400.0
2018-07-20 15:25:00,168.93,168.98,168.92,168.92,3520.0,130.6425,130.6811,130.6347,130.6347,3520.0
2018-07-20 15:30:00,168.96,168.99,168.85,168.89,9708.0,130.6657,130.6889,130.5806,130.6115,9708.0
2018-07-20 15:35:00,168.88,168.93,168.83,168.91,48600.0,130.6038,130.6425,130.5651,130.627,48600.0
2018-07-20 15:40:00,168.92,168.94,168.85,168.93,11482.0,130.6347,130.6502,130.5806,130.6425,11482.0
2018-07-20 15:45:00,168.94,168.96,168.86,168.86,14602.0,130.6502,130.6657,130.5883,130.5883,14602.0
2018-07-20 15:50:00,168.86,168.99,168.8,168.93,36176.0,130.5883,130.6889,130.5419,130.6425,36176.0
2018-07-20 15:55:00,168.92,169.02,168.87,169.0,79170.0,130.6347,130.7121,130.5961,130.6966,79170.0
2018-07-23 09:30:00,169.0,169.35,168.03,169.35,16352.0,130.6966,130.9673,129.9465,130.9673,16352.0
2018-07-23 09:35:00,169.08,169.11,168.84,168.94,7278.0,130.7585,130.7817,130.5729,130.6502,7278.0
2018-07-23 09:40:00,169.03,169.25,168.97,169.25,4655.0,130.7198,130.89,130.6734,130.89,4655.0
2018-07-23 09:45:00,169.19,169.58,169.18,169.18,20772.0,130.8436,131.1452,130.8358,130.8358,20772.0
2018-07-23 09:50:00,169.21,169.48,169.19,169.25,6194.0,130.859,131.0678,130.8436,130.89,6194.0
2018-07-23 09:55:00,169.13,169.22,169.02,169.19,8982.0,130.7971,130.8668,130.7121,130.8436,8982.0
2018-07-23 10:00:00,169.18,169.5,169.12,169.47,8778.0,130.8358,131.0833,130.7894,131.0601,8778.0
2018-07-23 10:05:00,169.48,169.73,169.46,169.72,3783.0,131.0678,131.2612,131.0524,131.2534,3783.0
2018-07-23 10:10:00,169.67,169.68,169.37,169.6,6107.0,131.2148,131.2225,130.9828,131.1606,6107.0
2018-07-23 10:15:00,169.44,169.49,169.28,169.43,4943.0,131.0369,131.0756,130.9132,131.0292,4943.0
2018-07-23 10:20:00,169.36,169.45,169.26,169.39,4740.0,130.975,131.0446,130.8977,130.9982,4740.0
2018-07-23 10:25:00,169.29,169.39,169.12,169.12,3712.0,130.9209,130.9982,130.7894,130.7894,3712.0
2018-07-23 10:30:00,169.17,169.19,168.97,169.04,9879.0,130.8281,130.8436,130.6734,130.7275,9879.0
2018-07-23 10:35:00,169.06,169.09,168.84,168.9,13665.0,130.743,130.7662,130.5729,130.6193,13665.0
2018-07-23 10:40:00,168.97,169.0,168.71,168.85,5420.0,130.6734,130.6966,130.4723,130.5806,5420.0
2018-07-23 10:45:00,168.95,169.04,168.7,168.86,5097.0,130.6579,130.7275,130.4646,130.5883,5097.0
2018-07-23 10:50:00,168.86,168.99,168.75,168.75,5295.0,130.5883,130.6889,130.5033,130.5033,5295.0
2018-07-23 10:55:00,168.75,168.97,168.75,168.83,3057.0,130.5033,130.6734,130.5033,130.5651,3057.0
2018-07-23 11:00:00,168.79,168.94,168.77,168.81,9371.0,130.5342,130.6502,130.5187,130.5497,9371.0
2018-07-23 11:05:00,168.73,168.88,168.67,168.78,4332.0,130.4878,130.6038,130.4414,130.5265,4332.0
2018-07-23 11:10:00,168.82,169.15,168.78,169.13,11272.0,130.5574,130.8126,130.5265,130.7971,11272.0
2018-07-23 11:15:00,169.18,169.32,169.1,169.17,8121.0,130.8358,130.9441,130.7739,130.8281,8121.0
2018-07-23 11:20:00,169.17,169.18,168.95,169.01,14258.0,130.8281,130.8358,130.6579,130.7043,14258.0
2018-07-23 11:25:00,169.04,169.14,168.99,169.1,5357.0,130.7275,130.8049,130.6889,130.7739,5357.0
2018-07-23 11:30:00,169.17,169.23,169.01,169.1,6172.0,130.8281,130.8745,130.7043,130.7739,6172.0
2018-07-23 11:35:00,169.12,169.17,168.99,169.07,5359.0,130.7894,130.8281,130.6889,130.7507,5359.0
2018-07-23 11:40:00,169.05,169.16,168.94,168.95,4100.0,130.7353,130.8203,130.6502,130.6579,4100.0
2018-07-23 11:45:00,168.96,168.97,168.78,168.84,3800.0,130.6657,130.6734,130.5265,130.5729,3800.0
2018-07-23 11:50:00,168.86,168.87,168.71,168.76,11114.0,130.5883,130.5961,130.4723,130.511,11114.0
2018-07-23 11:55:00,168.75,168.91,168.7,168.91,8013.0,130.5033,130.627,130.4646,130.627,8013.0
2018-07-23 12:00:00,168.94,169.0,168.84,168.96,28378.0,130.6502,130.6966,130.5729,130.6657,28378.0
2018-07-23 12:05:00,168.97,168.98,168.88,168.88,1830.0,130.6734,130.6811,130.6038,130.6038,1830.0
2018-07-23 12:10:00,168.88,168.92,168.81,168.87,4524.0,130.6038,130.6347,130.5497,130.5961,4524.0
2018-07-23 12:15:00,168.85,168.89,168.77,168.85,10200.0,130.5806,130.6115,130.5187,130.5806,10200.0
2018-07-23 12:20:00,168.89,169.05,168.88,168.97,4750.0,130.6115,130.7353,130.6038,130.6734,4750.0
2018-07-23 12:25:00,168.98,169.0,168.87,168.98,3111.0,130.6811,130.6966,130.5961,130.6811,3111.0
2018-07-23 12:30:00,168.99,169.12,168.97,169.12,2788.0,130.6889,130.7894,130.6734,130.7894,2788.0
2018-07-23 12:35:00,169.11,169.22,169.1,169.22,2000.0,130.7817,130.8668,130.7739,130.8668,2000.0
2018-07-23 12:40:00,169.21,169.22,169.14,169.17,2700.0,130.859,130.8668,130.8049,130.8281,2700.0
2018-07-23 12:45:00,169.18,169.22,169.09,169.17,5720.0,130.8358,130.8668,130.7662,130.8281,5720.0
2018-07-23 12:50:00,169.18,169.26,169.18,169.2,1908.0,130.8358,130.8977,130.8358,130.8513,1908.0
2018-07-23 12:55:00,169.22,169.23,169.17,169.17,943.0,130.8668,130.8745,130.8281,130.8281,943.0
2018-07-23 13:00:00,169.18,169.21,169.14,169.21,25035.0,130.8358,130.859,130.8049,130.859,25035.0
2018-07-23 13:05:00,169.22,169.31,169.07,169.14,46685.0,130.8668,130.9364,130.7507,130.8049,46685.0
2018-07-23 13:10:00,169.14,169.17,168.96,169.02,36691.0,130.8049,130.8281,130.6657,130.7121,36691.0
2018-07-23 13:15:00,169.09,169.22,169.01,169.16,43040.0,130.7662,130.8668,130.7043,130.8203,43040.0
2018-07-23 13:20:00,169.14,169.17,169.02,169.12,10094.0,130.8049,130.8281,130.7121,130.7894,10094.0
2018-07-23 13:25:00,169.17,169.18,169.14,169.17,1302.0,130.8281,130.8358,130.8049,130.8281,1302.0
2018-07-23 13:30:00,169.17,169.21,169.08,169.14,6433.0,130.8281,130.859,130.7585,130.8049,6433.0
2018-07-23 13:35:00,169.12,169.21,169.12,169.17,1100.0,130.7894,130.859,130.7894,130.8281,1100.0
2018-07-23 13:40:00,169.18,169.26,169.17,169.26,2087.0,130.8358,130.8977,130.8281,130.8977,2087.0
2018-07-23 13:45:00,169.27,169.28,169.21,169.21,2900.0,130.9054,130.9132,130.859,130.859,2900.0
2018-07-23 13:50:00,169.26,169.34,169.21,169.34,3117.0,130.8977,130.9596,130.859,130.9596,3117.0
2018-07-23 13:55:00,169.34,169.36,169.23,169.36,2900.0,130.9596,130.975,130.8745,130.975,2900.0
2018-07-23 14:00:00,169.35,169.35,169.21,169.27,6573.0,130.9673,130.9673,130.859,130.9054,6573.0
2018-07-23 14:05:00,169.25,169.27,169.15,169.19,15664.0,130.89,130.9054,130.8126,130.8436,15664.0
2018-07-23 14:10:00,169.22,169.3,169.17,169.24,5523.0,130.8668,130.9286,130.8281,130.8822,5523.0
2018-07-23 14:15:00,169.24,169.27,169.18,169.2,4659.0,130.8822,130.9054,130.8358,130.8513,4659.0
2018-07-23 14:20:00,169.21,169.21,169.11,169.12,3306.0,130.859,130.859,130.7817,130.7894,3306.0
2018-07-23 14:25:00,169.13,169.14,169.05,169.12,14283.0,130.7971,130.8049,130.7353,130.7894,14283.0
2018-07-23 14:30:00,169.11,169.15,169.03,169.05,18231.0,130.7817,130.8126,130.7198,130.7353,18231.0
2018-07-23 14:35:00,169.03,169.22,169.03,169.16,19550.0,130.7198,130.8668,130.7198,130.8203,19550.0
2018-07-23 14:40:00,169.16,169.17,169.03,169.16,8109.0,130.8203,130.8281,130.7198,130.8203,8109.0
2018-07-23 14:45:00,169.18,169.3,169.18,169.23,4361.0,130.8358,130.9286,130.8358,130.8745,4361.0
2018-07-23 14:50:00,169.25,169.32,169.25,169.28,1297.0,130.89,130.9441,130.89,130.9132,1297.0
2018-07-23 14:55:00,169.28,169.28,169.11,169.2,14950.0,130.9132,130.9132,130.7817,130.8513,14950.0
2018-07-23 15:00:00,169.22,169.26,169.17,169.21,8892.0,130.8668,130.8977,130.8281,130.859,8892.0
2018-07-23 15:05:00,169.19,169.24,169.17,169.21,6571.0,130.8436,130.8822,130.8281,130.859,6571.0
2018-07-23 15:10:00,169.21,169.25,169.16,169.25,10985.0,130.859,130.89,130.8203,130.89,10985.0
2018-07-23 15:15:00,169.22,169.25,169.18,169.2,6516.0,130.8668,130.89,130.8358,130.8513,6516.0
2018-07-23 15:20:00,169.19,169.24,169.18,169.21,4703.0,130.8436,130.8822,130.8358,130.859,4703.0
2018-07-23 15:25:00,169.2,169.24,169.18,169.2,13665.0,130.8513,130.8822,130.8358,130.8513,13665.0
2018-07-23 15:30:00,169.23,169.24,169.16,169.2,12860.0,130.8745,130.8822,130.8203,130.8513,12860.0
2018-07-23 15:35:00,169.2,169.29,169.15,169.17,13463.0,130.8513,130.9209,130.8126,130.8281,13463.0
2018-07-23 15:40:00,169.17,169.2,169.11,169.2,24108.0,130.8281,130.8513,130.7817,130.8513,24108.0
2018-07-23 15:45:00,169.19,169.23,169.17,169.18,22022.0,130.8436,130.8745,130.8281,130.8358,22022.0
2018-07-23 15:50:00,169.19,169.5,169.16,169.19,57234.0,130.8436,131.0833,130.8203,130.8436,57234.0
2018-07-23 15:55:00,169.19,169.32,169.18,169.3,93557.0,130.8436,130.9441,130.8358,130.9286,93557.0
2018-07-24 09:30:00,168.96,169.53,168.56,169.36,25573.0,130.6657,131.1065,130.3563,130.975,25573.0
2018-07-24 09:35:00,169.31,169.37,168.8,168.85,5640.0,130.9364,130.9828,130.5419,130.5806,5640.0
2018-07-24 09:40:00,168.7,169.26,168.7,169.09,5610.0,130.4646,130.8977,130.4646,130.7662,5610.0
2018-07-24 09:45:00,169.22,169.4,169.03,169.13,14162.0,130.8668,131.006,130.7198,130.7971,14162.0
2018-07-24 09:50:00,169.17,169.33,169.09,169.13,20432.0,130.8281,130.9518,130.7662,130.7971,20432.0
2018-07-24 09:55:00,169.13,169.23,168.87,168.88,20810.0,130.7971,130.8745,130.5961,130.6038,20810.0
2018-07-24 10:00:00,168.9,169.38,168.86,169.18,18702.0,130.6193,130.9905,130.5883,130.8358,18702.0
2018-07-24 10:05:00,169.14,169.38,169.07,169.21,18737.0,130.8049,130.9905,130.7507,130.859,18737.0
2018-07-24 10:10:00,169.2,169.22,168.98,169.17,44110.0,130.8513,130.8668,130.6811,130.8281,44110.0
2018-07-24 10:15:00,169.16,169.32,169.11,169.24,11929.0,130.8203,130.9441,130.7817,130.8822,11929.0
2018-07-24 10:20:00,169.21,169.21,168.69,168.69,45390.0,130.859,130.859,130.4569,130.4569,45390.0
2018-07-24 10:25:00,168.69,169.02,168.69,168.89,27832.0,130.4569,130.7121,130.4569,130.6115,27832.0
2018-07-24 10:30:00,168.94,169.25,168.94,169.18,17477.0,130.6502,130.89,130.6502,130.8358,17477.0
2018-07-24 10:35:00,169.21,169.38,169.16,169.37,12500.0,130.859,130.9905,130.8203,130.9828,12500.0
2018-07-24 10:40:00,169.33,169.36,169.14,169.2,18934.0,130.9518,130.975,130.8049,130.8513,18934.0
2018-07-24 10:45:00,169.21,169.3,169.03,169.03,29996.0,130.859,130.9286,130.7198,130.7198,29996.0
2018-07-24 10:50:00,168.97,168.97,168.74,168.82,9109.0,130.6734,130.6734,130.4955,130.5574,9109.0
2018-07-24 10:55:00,168.84,168.98,168.8,168.9,8101.0,130.5729,130.6811,130.5419,130.6193,8101.0
2018-07-24 11:00:00,168.9,168.93,168.57,168.63,6568.0,130.6193,130.6425,130.3641,130.4105,6568.0
2018-07-24 11:05:00,168.64,168.64,168.34,168.41,12459.0,130.4182,130.4182,130.1862,130.2403,12459.0
2018-07-24 11:10:00,168.43,168.7,168.35,168.65,6804.0,130.2558,130.4646,130.1939,130.4259,6804.0
2018-07-24 11:15:00,168.71,168.8,168.64,168.7,5506.0,130.4723,130.5419,130.4182,130.4646,5506.0
2018-07-24 11:20:00,168.75,168.78,168.54,168.7,4138.0,130.5033,130.5265,130.3409,130.4646,4138.0
2018-07-24 11:25:00,168.66,168.74,168.62,168.67,3600.0,130.4337,130.4955,130.4027,130.4414,3600.0
2018-07-24 11:30:00,168.61,168.7,168.56,168.56,4363.0,130.395,130.4646,130.3563,130.3563,4363.0
2018-07-24 11:35:00,168.53,168.55,168.43,168.48,16655.0,130.3331,130.3486,130.2558,130.2945,16655.0
2018-07-24 11:40:00,168.5,168.55,168.34,168.54,6709.0,130.3099,130.3486,130.1862,130.3409,6709.0
2018-07-24 11:45:00,168.52,168.63,168.44,168.63,4358.0,130.3254,130.4105,130.2635,130.4105,4358.0
2018-07-24 11:50:00,168.58,168.58,168.43,168.51,3655.0,130.3718,130.3718,130.2558,130.3177,3655.0
2018-07-24 11:55:00,168.51,168.67,168.51,168.67,2400.0,130.3177,130.4414,130.3177,130.4414,2400.0
2018-07-24 12:00:00,168.64,168.66,168.56,168.63,4136.0,130.4182,130.4337,130.3563,130.4105,4136.0
2018-07-24 12:05:00,168.64,168.67,168.54,168.67,4816.0,130.4182,130.4414,130.3409,130.4414,4816.0
2018-07-24 12:10:00,168.67,168.72,168.66,168.7,3700.0,130.4414,130.4801,130.4337,130.4646,3700.0
2018-07-24 12:15:00,168.74,168.77,168.71,168.77,2343.0,130.4955,130.5187,130.4723,130.5187,2343.0
2018-07-24 12:20:00,168.79,168.88,168.79,168.86,4300.0,130.5342,130.6038,130.5342,130.5883,4300.0
2018-07-24 12:25:00,168.85,168.89,168.67,168.73,6000.0,130.5806,130.6115,130.4414,130.4878,6000.0
2018-07-24 12:30:00,168.7,168.78,168.64,168.7,4261.0,130.4646,130.5265,130.4182,130.4646,4261.0
2018-07-24 12:35:00,168.69,168.77,168.66,168.77,6532.0,130.4569,130.5187,130.4337,130.5187,6532.0
2018-07-24 12:40:00,168.8,168.8,168.74,168.79,2700.0,130.5419,130.5419,130.4955,130.5342,2700.0
2018-07-24 12:45:00,168.8,168.88,168.72,168.76,2600.0,130.5419,130.6038,130.4801,130.511,2600.0
2018-07-24 12:50:00,168.76,168.77,168.61,168.63,3444.0,130.511,130.5187,130.395,130.4105,3444.0
2018-07-24 12:55:00,168.72,168.76,168.66,168.72,6301.0,130.4801,130.511,130.4337,130.4801,6301.0
2018-07-24 13:00:00,168.72,168.83,168.63,168.69,7878.0,130.4801,130.5651,130.4105,130.4569,7878.0
2018-07-24 13:05:00,168.67,168.79,168.64,168.75,4500.0,130.4414,130.5342,130.4182,130.5033,4500.0
2018-07-24 13:10:00,168.74,168.89,168.73,168.87,3553.0,130.4955,130.6115,130.4878,130.5961,3553.0
2018-07-24 13:15:00,168.86,168.86,168.63,168.73,6172.0,130.5883,130.5883,130.4105,130.4878,6172.0
2018-07-24 13:20:00,168.77,168.83,168.57,168.63,11450.0,130.5187,130.5651,130.3641,130.4105,11450.0
2018-07-24 13:25:00,168.6,168.64,168.47,168.6,16187.0,130.3873,130.4182,130.2867,130.3873,16187.0
2018-07-24 13:30:00,168.62,168.63,168.17,168.21,15809.0,130.4027,130.4105,130.0547,130.0857,15809.0
2018-07-24 13:35:00,168.24,168.31,168.17,168.2,7540.0,130.1089,130.163,130.0547,130.0779,7540.0
2018-07-24 13:40:00,168.22,168.29,168.11,168.2,10163.0,130.0934,130.1475,130.0083,130.0779,10163.0
2018-07-24 13:45:00,168.12,168.3,168.07,168.25,5463.0,130.0161,130.1553,129.9774,130.1166,5463.0
2018-07-24 13:50:00,168.22,168.27,168.2,168.27,1626.0,130.0934,130.1321,130.0779,130.1321,1626.0
2018-07-24 13:55:00,168.22,168.33,168.11,168.11,6047.0,130.0934,130.1785,130.0083,130.0083,6047.0
2018-07-24 14:00:00,168.07,168.07,167.94,168.0,13545.0,129.9774,129.9774,129.8769,129.9233,13545.0
2018-07-24 14:05:00,167.96,168.04,167.84,168.0,29482.0,129.8923,129.9542,129.7995,129.9233,29482.0
2018-07-24 14:10:00,167.96,168.0,167.8,167.9,18950.0,129.8923,129.9233,129.7686,129.8459,18950.0
2018-07-24 14:15:00,167.89,167.91,167.81,167.88,3700.0,129.8382,129.8537,129.7763,129.8305,3700.0
2018-07-24 14:20:00,167.84,167.92,167.83,167.92,2964.0,129.7995,129.8614,129.7918,129.8614,2964.0
2018-07-24 14:25:00,167.9,168.03,167.67,167.79,23095.0,129.8459,129.9465,129.6681,129.7609,23095.0
2018-07-24 14:30:00,167.76,167.87,167.69,167.85,14680.0,129.7377,129.8227,129.6835,129.8073,14680.0
2018-07-24 14:35:00,167.82,167.99,167.76,167.81,5500.0,129.7841,129.9155,129.7377,129.7763,5500.0
2018-07-24 14:40:00,167.83,168.02,167.81,167.92,4768.0,129.7918,129.9387,129.7763,129.8614,4768.0
2018-07-24 14:45:00,167.95,168.18,167.95,168.11,5643.0,129.8846,130.0625,129.8846,130.0083,5643.0
2018-07-24 14:50:00,168.05,168.05,167.96,168.02,8308.0,129.9619,129.9619,129.8923,129.9387,8308.0
2018-07-24 14:55:00,168.02,168.25,167.99,168.19,3933.0,129.9387,130.1166,129.9155,130.0702,3933.0
2018-07-24 15:00:00,168.16,168.23,168.1,168.18,4204.0,130.047,130.1011,130.0006,130.0625,4204.0
2018-07-24 15:05:00,168.22,168.27,168.18,168.21,2845.0,130.0934,130.1321,130.0625,130.0857,2845.0
2018-07-24 15:10:00,168.23,168.23,168.13,168.15,4700.0,130.1011,130.1011,130.0238,130.0393,4700.0
2018-07-24 15:15:00,168.15,168.2,168.04,168.17,16160.0,130.0393,130.0779,129.9542,130.0547,16160.0
2018-07-24 15:20:00,168.21,168.23,168.09,168.11,5441.0,130.0857,130.1011,129.9929,130.0083,5441.0
2018-07-24 15:25:00,168.13,168.13,168.06,168.09,5364.0,130.0238,130.0238,129.9697,129.9929,5364.0
2018-07-24 15:30:00,168.08,168.34,168.05,168.28,11240.0,129.9851,130.1862,129.9619,130.1398,11240.0
2018-07-24 15:35:00,168.29,168.29,168.16,168.22,12446.0,130.1475,130.1475,130.047,130.0934,12446.0
2018-07-24 15:40:00,168.24,168.28,168.2,168.22,8601.0,130.1089,130.1398,130.0779,130.0934,8601.0
2018-07-24 15:45:00,168.21,168.23,167.98,168.16,41004.0,130.0857,130.1011,129.9078,130.047,41004.0
2018-07-24 15:50:00,168.31,168.5,168.24,168.38,49516.0,130.163,130.3099,130.1089,130.2171,49516.0
2018-07-24 15:55:00,168.38,168.53,168.35,168.45,132152.0,130.2171,130.3331,130.1939,130.2713,132152.0
2018-07-25 09:30:00,168.0,168.26,167.85,168.04,11521.0,129.9233,130.1243,129.8073,129.9542,11521.0
2018-07-25 09:35:00,167.99,168.18,167.85,168.02,14970.0,129.9155,130.0625,129.8073,129.9387,14970.0
2018-07-25 09:40:00,168.05,168.12,167.94,168.06,5715.0,129.9619,130.0161,129.8769,129.9697,5715.0
2018-07-25 09:45:00,168.12,168.66,168.1,168.45,29386.0,130.0161,130.4337,130.0006,130.2713,29386.0
2018-07-25 09:50:00,168.46,168.51,167.99,168.11,17144.0,130.279,130.3177,129.9155,130.0083,17144.0
2018-07-25 09:55:00,168.07,168.08,167.96,167.97,11768.0,129.9774,129.9851,129.8923,129.9001,11768.0
2018-07-25 10:00:00,168.0,168.37,168.0,168.3,10592.0,129.9233,130.2094,129.9233,130.1553,10592.0
2018-07-25 10:05:00,168.37,168.4,168.18,168.18,14477.0,130.2094,130.2326,130.0625,130.0625,14477.0
2018-07-25 10:10:00,168.25,168.39,167.93,168.06,9502.0,130.1166,130.2249,129.8691,129.9697,9502.0
2018-07-25 10:15:00,167.99,168.11,167.97,168.0,10495.0,129.9155,130.0083,129.9001,129.9233,10495.0
2018-07-25 10:20:00,168.07,168.15,168.01,168.09,7319.0,129.9774,130.0393,129.931,129.9929,7319.0
2018-07-25 10:25:00,168.08,168.14,167.94,168.14,14618.0,129.9851,130.0315,129.8769,130.0315,14618.0
2018-07-25 10:30:00,168.14,168.23,168.01,168.2,13649.0,130.0315,130.1011,129.931,130.0779,13649.0
2018-07-25 10:35:00,168.18,168.22,168.15,168.21,14949.0,130.0625,130.0934,130.0393,130.0857,14949.0
2018-07-25 10:40:00,168.19,168.24,167.99,168.2,13923.0,130.0702,130.1089,129.9155,130.0779,13923.0
2018-07-25 10:45:00,168.21,168.33,168.18,168.19,10850.0,130.0857,130.1785,130.0625,130.0702,10850.0
2018-07-25 10:50:00,168.2,168.37,168.0,168.0,8811.0,130.0779,130.2094,129.9233,129.9233,8811.0
2018-07-25 10:55:00,167.99,168.4,167.92,168.4,5120.0,129.9155,130.2326,129.8614,130.2326,5120.0
2018-07-25 11:00:00,168.45,168.7,168.45,168.64,7246.0,130.2713,130.4646,130.2713,130.4182,7246.0
2018-07-25 11:05:00,168.7,168.7,168.56,168.56,7496.0,130.4646,130.4646,130.3563,130.3563,7496.0
2018-07-25 11:10:00,168.56,168.67,168.5,168.55,10348.0,130.3563,130.4414,130.3099,130.3486,10348.0
2018-07-25 11:15:00,168.55,168.59,168.5,168.59,3203.0,130.3486,130.3795,130.3099,130.3795,3203.0
2018-07-25 11:20:00,168.61,168.75,168.59,168.69,4123.0,130.395,130.5033,130.3795,130.4569,4123.0
2018-07-25 11:25:00,168.71,168.82,168.71,168.78,4576.0,130.4723,130.5574,130.4723,130.5265,4576.0
2018-07-25 11:30:00,168.78,168.96,168.77,168.96,10958.0,130.5265,130.6657,130.5187,130.6657,10958.0
2018-07-25 11:35:00,168.96,168.99,168.74,168.74,11135.0,130.6657,130.6889,130.4955,130.4955,11135.0
2018-07-25 11:40:00,168.75,168.86,168.75,168.86,3629.0,130.5033,130.5883,130.5033,130.5883,3629.0
2018-07-25 11:45:00,168.86,169.03,168.81,168.98,5359.0,130.5883,130.7198,130.5497,130.6811,5359.0
2018-07-25 11:50:00,169.05,169.11,168.99,169.07,7236.0,130.7353,130.7817,130.6889,130.7507,7236.0
2018-07-25 11:55:00,169.05,169.05,168.9,168.97,5914.0,130.7353,130.7353,130.6193,130.6734,5914.0
2018-07-25 12:00:00,169.0,169.16,168.96,169.03,16347.0,130.6966,130.8203,130.6657,130.7198,16347.0
2018-07-25 12:05:00,169.05,169.15,169.05,169.15,2510.0,130.7353,130.8126,130.7353,130.8126,2510.0
2018-07-25 12:10:00,169.15,169.15,169.03,169.03,6000.0,130.8126,130.8126,130.7198,130.7198,6000.0
2018-07-25 12:15:00,169.05,169.16,169.03,169.16,4403.0,130.7353,130.8203,130.7198,130.8203,4403.0
2018-07-25 12:20:00,169.19,169.21,169.13,169.18,5049.0,130.8436,130.859,130.7971,130.8358,5049.0
2018-07-25 12:25:00,169.18,169.2,169.12,169.16,6275.0,130.8358,130.8513,130.7894,130.8203,6275.0
2018-07-25 12:30:00,169.13,169.16,169.04,169.04,6735.0,130.7971,130.8203,130.7275,130.7275,6735.0
2018-07-25 12:35:00,169.05,169.05,168.95,169.03,9290.0,130.7353,130.7353,130.6579,130.7198,9290.0
2018-07-25 12:40:00,169.06,169.09,169.04,169.08,4029.0,130.743,130.7662,130.7275,130.7585,4029.0
2018-07-25 12:45:00,169.11,169.34,169.11,169.33,7724.0,130.7817,130.9596,130.7817,130.9518,7724.0
2018-07-25 12:50:00,169.33,169.42,169.28,169.4,3839.0,130.9518,131.0214,130.9132,131.006,3839.0
2018-07-25 12:55:00,169.42,169.54,169.42,169.54,6356.0,131.0214,131.1142,131.0214,131.1142,6356.0
2018-07-25 13:00:00,169.54,169.54,169.36,169.36,5948.0,131.1142,131.1142,130.975,130.975,5948.0
2018-07-25 13:05:00,169.38,169.4,169.21,169.23,5227.0,130.9905,131.006,130.859,130.8745,5227.0
2018-07-25 13:10:00,169.23,169.28,169.16,169.18,9438.0,130.8745,130.9132,130.8203,130.8358,9438.0
2018-07-25 13:15:00,169.19,169.2,169.06,169.06,6725.0,130.8436,130.8513,130.743,130.743,6725.0
2018-07-25 13:20:00,169.05,169.05,168.92,169.02,14962.0,130.7353,130.7353,130.6347,130.7121,14962.0
2018-07-25 13:25:00,169.04,169.04,168.95,168.96,8832.0,130.7275,130.7275,130.6579,130.6657,8832.0
2018-07-25 13:30:00,168.96,168.98,168.65,168.89,26513.0,130.6657,130.6811,130.4259,130.6115,26513.0
2018-07-25 13:35:00,168.96,169.07,168.94,169.05,12428.0,130.6657,130.7507,130.6502,130.7353,12428.0
2018-07-25 13:40:00,169.06,169.17,168.99,168.99,6991.0,130.743,130.8281,130.6889,130.6889,6991.0
2018-07-25 13:45:00,169.04,169.19,169.04,169.19,3265.0,130.7275,130.8436,130.7275,130.8436,3265.0
2018-07-25 13:50:00,169.22,169.28,169.18,169.23,10531.0,130.8668,130.9132,130.8358,130.8745,10531.0
2018-07-25 13:55:00,169.21,169.33,169.16,169.33,15795.0,130.859,130.9518,130.8203,130.9518,15795.0
2018-07-25 14:00:00,169.34,169.63,169.34,169.5,8295.0,130.9596,131.1838,130.9596,131.0833,8295.0
2018-07-25 14:05:00,169.52,169.62,169.46,169.61,14971.0,131.0988,131.1761,131.0524,131.1684,14971.0
2018-07-25 14:10:00,169.6,169.63,169.4,169.4,11394.0,131.1606,131.1838,131.006,131.006,11394.0
2018-07-25 14:15:00,169.39,169.4,169.29,169.31,7565.0,130.9982,131.006,130.9209,130.9364,7565.0
2018-07-25 14:20:00,169.3,169.34,169.28,169.32,5671.0,130.9286,130.9596,130.9132,130.9441,5671.0
2018-07-25 14:25:00,169.32,169.66,169.32,169.66,9689.0,130.9441,131.207,130.9441,131.207,9689.0
2018-07-25 14:30:00,169.66,169.91,169.48,169.59,25387.0,131.207,131.4004,131.0678,131.1529,25387.0
2018-07-25 14:35:00,169.58,169.67,169.58,169.6,6432.0,131.1452,131.2148,131.1452,131.1606,6432.0
2018-07-25 14:40:00,169.59,169.6,169.43,169.43,15077.0,131.1529,131.1606,131.0292,131.0292,15077.0
2018-07-25 14:45:00,169.44,169.64,169.43,169.64,9826.0,131.0369,131.1916,131.0292,131.1916,9826.0
2018-07-25 14:50:00,169.63,169.73,169.56,169.73,14653.0,131.1838,131.2612,131.1297,131.2612,14653.0
2018-07-25 14:55:00,169.71,169.74,169.58,169.65,12064.0,131.2457,131.2689,131.1452,131.1993,12064.0
2018-07-25 15:00:00,169.65,169.65,169.51,169.53,14979.0,131.1993,131.1993,131.091,131.1065,14979.0
2018-07-25 15:05:00,169.53,169.61,169.5,169.54,12059.0,131.1065,131.1684,131.0833,131.1142,12059.0
2018-07-25 15:10:00,169.52,169.56,169.37,169.37,13477.0,131.0988,131.1297,130.9828,130.9828,13477.0
2018-07-25 15:15:00,169.38,169.4,169.17,169.22,14752.0,130.9905,131.006,130.8281,130.8668,14752.0
2018-07-25 15:20:00,169.26,169.36,169.15,169.18,38873.0,130.8977,130.975,130.8126,130.8358,38873.0
2018-07-25 15:25:00,169.2,169.2,168.98,169.08,17074.0,130.8513,130.8513,130.6811,130.7585,17074.0
2018-07-25 15:30:00,169.06,169.16,168.98,168.98,34384.0,130.743,130.8203,130.6811,130.6811,34384.0
2018-07-25 15:35:00,168.99,169.18,168.95,169.15,62402.0,130.6889,130.8358,130.6579,130.8126,62402.0
2018-07-25 15:40:00,169.18,169.51,169.18,169.47,31599.0,130.8358,131.091,130.8358,131.0601,31599.0
2018-07-25 15:45:00,169.49,169.55,169.3,169.52,39756.0,131.0756,131.122,130.9286,131.0988,39756.0
2018-07-25 15:50:00,169.57,169.59,169.14,169.47,75513.0,131.1374,131.1529,130.8049,131.0601,75513.0
2018-07-25 15:55:00,169.47,169.68,169.24,169.58,127282.0,131.0601,131.2225,130.8822,131.1452,127282.0
2018-07-26 09:30:00,171.89,171.9,168.35,168.81,39191.0,132.9316,132.9393,130.1939,130.5497,39191.0
2018-07-26 09:35:00,168.83,169.62,168.3,168.96,13405.0,130.5651,131.1761,130.1553,130.6657,13405.0
2018-07-26 09:40:00,168.88,169.5,168.88,169.25,13750.0,130.6038,131.0833,130.6038,130.89,13750.0
2018-07-26 09:45:00,169.29,169.72,169.2,169.37,156124.0,130.9209,131.2534,130.8513,130.9828,156124.0
2018-07-26 09:50:00,169.39,170.7,169.35,170.7,23069.0,130.9982,132.0113,130.9673,132.0113,23069.0
2018-07-26 09:55:00,170.57,170.96,170.29,170.61,29783.0,131.9108,132.2124,131.6942,131.9417,29783.0
2018-07-26 10:00:00,170.68,170.98,170.55,170.87,16490.0,131.9958,132.2279,131.8953,132.1428,16490.0
2018-07-26 10:05:00,170.91,171.99,170.83,171.73,31235.0,132.1737,133.0089,132.1118,132.8079,31235.0
2018-07-26 10:10:00,171.73,171.73,171.38,171.59,14642.0,132.8079,132.8079,132.5372,132.6996,14642.0
2018-07-26 10:15:00,171.7,171.85,171.4,171.4,10306.0,132.7847,132.9007,132.5527,132.5527,10306.0
2018-07-26 10:20:00,171.42,171.9,171.38,171.79,12907.0,132.5681,132.9393,132.5372,132.8543,12907.0
2018-07-26 10:25:00,171.82,171.82,171.46,171.47,7735.0,132.8775,132.8775,132.5991,132.6068,7735.0
2018-07-26 10:30:00,171.47,171.72,171.31,171.49,21537.0,132.6068,132.8001,132.4831,132.6223,21537.0
2018-07-26 10:35:00,171.52,171.52,171.09,171.11,13198.0,132.6455,132.6455,132.3129,132.3284,13198.0
2018-07-26 10:40:00,171.12,171.61,171.07,171.61,20450.0,132.3361,132.7151,132.2975,132.7151,20450.0
2018-07-26 10:45:00,171.68,171.87,171.16,171.17,13672.0,132.7692,132.9161,132.3671,132.3748,13672.0
2018-07-26 10:50:00,171.17,171.51,171.17,171.51,11315.0,132.3748,132.6377,132.3748,132.6377,11315.0
2018-07-26 10:55:00,171.52,171.59,170.68,170.78,16654.0,132.6455,132.6996,131.9958,132.0732,16654.0
2018-07-26 11:00:00,170.85,170.85,170.06,170.26,14957.0,132.1273,132.1273,131.5164,131.671,14957.0
2018-07-26 11:05:00,170.23,170.53,170.23,170.36,7455.0,131.6478,131.8798,131.6478,131.7484,7455.0
2018-07-26 11:10:00,170.36,170.6,170.28,170.31,10400.0,131.7484,131.934,131.6865,131.7097,10400.0
2018-07-26 11:15:00,170.26,170.26,169.92,170.06,13849.0,131.671,131.671,131.4081,131.5164,13849.0
2018-07-26 11:20:00,170.04,170.04,169.71,169.87,7200.0,131.5009,131.5009,131.2457,131.3694,7200.0
2018-07-26 11:25:00,169.87,169.87,169.35,169.51,21008.0,131.3694,131.3694,130.9673,131.091,21008.0
2018-07-26 11:30:00,169.47,169.47,168.82,168.88,11608.0,131.0601,131.0601,130.5574,130.6038,11608.0
2018-07-26 11:35:00,168.89,169.14,168.82,168.91,10206.0,130.6115,130.8049,130.5574,130.627,10206.0
2018-07-26 11:40:00,168.91,168.93,168.54,168.62,14062.0,130.627,130.6425,130.3409,130.4027,14062.0
2018-07-26 11:45:00,168.63,168.97,168.61,168.97,20240.0,130.4105,130.6734,130.395,130.6734,20240.0
2018-07-26 11:50:00,168.99,169.12,168.8,168.81,15860.0,130.6889,130.7894,130.5419,130.5497,15860.0
2018-07-26 11:55:00,168.72,169.15,168.72,168.98,12478.0,130.4801,130.8126,130.4801,130.6811,12478.0
2018-07-26 12:00:00,169.01,169.1,168.79,168.82,8000.0,130.7043,130.7739,130.5342,130.5574,8000.0
2018-07-26 12:05:00,168.8,168.8,168.65,168.65,8704.0,130.5419,130.5419,130.4259,130.4259,8704.0
2018-07-26 12:10:00,168.63,169.0,168.6,168.84,13900.0,130.4105,130.6966,130.3873,130.5729,13900.0
2018-07-26 12:15:00,168.82,168.82,168.26,168.26,14200.0,130.5574,130.5574,130.1243,130.1243,14200.0
2018-07-26 12:20:00,168.3,168.43,168.21,168.32,12505.0,130.1553,130.2558,130.0857,130.1707,12505.0
2018-07-26 12:25:00,168.32,168.32,167.96,168.01,21217.0,130.1707,130.1707,129.8923,129.931,21217.0
2018-07-26 12:30:00,168.0,168.19,167.95,167.98,32467.0,129.9233,130.0702,129.8846,129.9078,32467.0
2018-07-26 12:35:00,167.97,168.54,167.97,168.33,16205.0,129.9001,130.3409,129.9001,130.1785,16205.0
2018-07-26 12:40:00,168.35,168.58,168.33,168.49,9014.0,130.1939,130.3718,130.1785,130.3022,9014.0
2018-07-26 12:45:00,168.47,168.66,168.46,168.58,16459.0,130.2867,130.4337,130.279,130.3718,16459.0
2018-07-26 12:50:00,168.53,168.53,168.26,168.29,22603.0,130.3331,130.3331,130.1243,130.1475,22603.0
2018-07-26 12:55:00,168.31,168.37,168.19,168.29,21520.0,130.163,130.2094,130.0702,130.1475,21520.0
2018-07-26 13:00:00,168.24,168.58,168.24,168.51,10324.0,130.1089,130.3718,130.1089,130.3177,10324.0
2018-07-26 13:05:00,168.55,168.56,168.32,168.41,8926.0,130.3486,130.3563,130.1707,130.2403,8926.0
2018-07-26 13:10:00,168.38,168.57,168.38,168.47,4100.0,130.2171,130.3641,130.2171,130.2867,4100.0
2018-07-26 13:15:00,168.43,168.59,168.41,168.59,7000.0,130.2558,130.3795,130.2403,130.3795,7000.0
2018-07-26 13:20:00,168.62,168.9,168.62,168.86,6444.0,130.4027,130.6193,130.4027,130.5883,6444.0
2018-07-26 13:25:00,168.94,169.09,168.89,168.95,5672.0,130.6502,130.7662,130.6115,130.6579,5672.0
2018-07-26 13:30:00,168.94,169.1,168.89,169.05,4113.0,130.6502,130.7739,130.6115,130.7353,4113.0
2018-07-26 13:35:00,169.09,169.21,168.95,169.03,5700.0,130.7662,130.859,130.6579,130.7198,5700.0
2018-07-26 13:40:00,169.04,169.09,168.94,169.02,5893.0,130.7275,130.7662,130.6502,130.7121,5893.0
2018-07-26 13:45:00,169.01,169.01,168.92,169.0,9330.0,130.7043,130.7043,130.6347,130.6966,9330.0
2018-07-26 13:50:00,169.0,169.12,169.0,169.0,4000.0,130.6966,130.7894,130.6966,130.6966,4000.0
2018-07-26 13:55:00,169.02,169.23,168.92,168.92,6063.0,130.7121,130.8745,130.6347,130.6347,6063.0
2018-07-26 14:00:00,168.96,168.96,168.36,168.36,9170.0,130.6657,130.6657,130.2017,130.2017,9170.0
2018-07-26 14:05:00,168.41,168.41,168.1,168.22,9433.0,130.2403,130.2403,130.0006,130.0934,9433.0
2018-07-26 14:10:00,168.27,168.38,168.13,168.35,36868.0,130.1321,130.2171,130.0238,130.1939,36868.0
2018-07-26 14:15:00,168.34,168.35,167.63,167.72,12086.0,130.1862,130.1939,129.6371,129.7067,12086.0
2018-07-26 14:20:00,167.74,167.74,167.22,167.47,14735.0,129.7222,129.7222,129.32,129.5134,14735.0
2018-07-26 14:25:00,167.53,167.78,167.53,167.78,15423.0,129.5598,129.7531,129.5598,129.7531,15423.0
2018-07-26 14:30:00,167.76,167.86,167.67,167.86,16978.0,129.7377,129.815,129.6681,129.815,16978.0
2018-07-26 14:35:00,167.86,167.98,167.72,167.82,21130.0,129.815,129.9078,129.7067,129.7841,21130.0
2018-07-26 14:40:00,167.82,167.9,167.77,167.85,12653.0,129.7841,129.8459,129.7454,129.8073,12653.0
2018-07-26 14:45:00,167.82,167.88,167.63,167.65,15090.0,129.7841,129.8305,129.6371,129.6526,15090.0
2018-07-26 14:50:00,167.7,167.71,167.55,167.56,18903.0,129.6913,129.699,129.5753,129.583,18903.0
2018-07-26 14:55:00,167.56,167.64,167.3,167.4,35630.0,129.583,129.6449,129.3819,129.4592,35630.0
2018-07-26 15:00:00,167.41,167.48,167.31,167.33,21382.0,129.467,129.5211,129.3896,129.4051,21382.0
2018-07-26 15:05:00,167.33,167.35,166.86,166.99,20459.0,129.4051,129.4206,129.0416,129.1422,20459.0
2018-07-26 15:10:00,166.95,167.29,166.91,167.28,31064.0,129.1112,129.3742,129.0803,129.3664,31064.0
2018-07-26 15:15:00,167.24,167.36,166.98,167.0,14686.0,129.3355,129.4283,129.1344,129.1499,14686.0
2018-07-26 15:20:00,167.0,167.09,166.96,166.96,25614.0,129.1499,129.2195,129.119,129.119,25614.0
2018-07-26 15:25:00,166.96,166.96,166.42,166.5,22060.0,129.119,129.119,128.7014,128.7632,22060.0
2018-07-26 15:30:00,166.44,166.49,166.26,166.38,24615.0,128.7168,128.7555,128.5776,128.6704,24615.0
2018-07-26 15:35:00,166.36,166.51,166.35,166.44,20124.0,128.655,128.771,128.6472,128.7168,20124.0
2018-07-26 15:40:00,166.43,166.51,166.37,166.45,31867.0,128.7091,128.771,128.6627,128.7246,31867.0
2018-07-26 15:45:00,166.45,166.97,166.43,166.92,48393.0,128.7246,129.1267,128.7091,129.088,48393.0
2018-07-26 15:50:00,166.89,166.89,166.47,166.67,72552.0,129.0648,129.0648,128.74,128.8947,72552.0
2018-07-26 15:55:00,166.68,166.94,166.36,166.45,194836.0,128.9024,129.1035,128.655,128.7246,194836.0
2018-07-27 09:30:00,166.0,166.51,165.88,165.94,25851.0,128.3766,128.771,128.2838,128.3302,25851.0
2018-07-27 09:35:00,165.83,165.93,165.59,165.78,11201.0,128.2451,128.3224,128.0595,128.2064,11201.0
2018-07-27 09:40:00,165.73,166.19,165.58,166.1,17167.0,128.1677,128.5235,128.0517,128.4539,17167.0
2018-07-27 09:45:00,166.14,166.36,165.71,165.9,34862.0,128.4848,128.655,128.1523,128.2992,34862.0
2018-07-27 09:50:00,165.87,166.02,165.75,165.8,26026.0,128.276,128.392,128.1832,128.2219,26026.0
2018-07-27 09:55:00,165.81,165.81,165.49,165.55,27138.0,128.2296,128.2296,127.9821,128.0285,27138.0
2018-07-27 10:00:00,165.55,165.74,165.45,165.74,18779.0,128.0285,128.1755,127.9512,128.1755,18779.0
2018-07-27 10:05:00,165.76,166.09,165.69,165.81,10478.0,128.191,128.4462,128.1368,128.2296,10478.0
2018-07-27 10:10:00,165.8,165.95,165.71,165.89,11996.0,128.2219,128.3379,128.1523,128.2915,11996.0
2018-07-27 10:15:00,165.91,166.14,165.91,166.14,8119.0,128.307,128.4848,128.307,128.4848,8119.0
2018-07-27 10:20:00,166.14,166.15,165.9,165.95,10708.0,128.4848,128.4926,128.2992,128.3379,10708.0
2018-07-27 10:25:00,165.92,166.01,165.9,166.0,13134.0,128.3147,128.3843,128.2992,128.3766,13134.0
2018-07-27 10:30:00,165.95,166.17,165.86,166.04,9316.0,128.3379,128.508,128.2683,128.4075,9316.0
2018-07-27 10:35:00,166.04,166.07,165.9,166.01,10357.0,128.4075,128.4307,128.2992,128.3843,10357.0
2018-07-27 10:40:00,165.95,166.2,165.95,166.19,9269.0,128.3379,128.5312,128.3379,128.5235,9269.0
2018-07-27 10:45:00,166.18,166.22,166.1,166.19,7897.0,128.5158,128.5467,128.4539,128.5235,7897.0
2018-07-27 10:50:00,166.19,166.42,166.15,166.37,14858.0,128.5235,128.7014,128.4926,128.6627,14858.0
2018-07-27 10:55:00,166.31,166.65,166.29,166.65,9790.0,128.6163,128.8792,128.6008,128.8792,9790.0
2018-07-27 11:00:00,166.64,166.9,166.52,166.65,16768.0,128.8715,129.0726,128.7787,128.8792,16768.0
2018-07-27 11:05:00,166.67,166.78,166.61,166.74,10426.0,128.8947,128.9798,128.8483,128.9488,10426.0
2018-07-27 11:10:00,166.74,166.76,166.5,166.56,6514.0,128.9488,128.9643,128.7632,128.8096,6514.0
2018-07-27 11:15:00,166.56,166.89,166.54,166.86,13421.0,128.8096,129.0648,128.7942,129.0416,13421.0
2018-07-27 11:20:00,166.86,166.86,166.55,166.57,6787.0,129.0416,129.0416,128.8019,128.8174,6787.0
2018-07-27 11:25:00,166.52,166.73,166.47,166.73,10448.0,128.7787,128.9411,128.74,128.9411,10448.0
2018-07-27 11:30:00,166.73,166.73,166.55,166.57,7132.0,128.9411,128.9411,128.8019,128.8174,7132.0
2018-07-27 11:35:00,166.56,166.67,166.55,166.62,11766.0,128.8096,128.8947,128.8019,128.856,11766.0
2018-07-27 11:40:00,166.61,166.77,166.6,166.73,9096.0,128.8483,128.972,128.8406,128.9411,9096.0
2018-07-27 11:45:00,166.74,166.84,166.6,166.79,19149.0,128.9488,129.0262,128.8406,128.9875,19149.0
2018-07-27 11:50:00,166.75,166.78,166.6,166.64,19806.0,128.9566,128.9798,128.8406,128.8715,19806.0
2018-07-27 11:55:00,166.64,166.84,166.6,166.67,24443.0,128.8715,129.0262,128.8406,128.8947,24443.0
2018-07-27 12:00:00,166.71,166.73,166.6,166.67,13837.0,128.9256,128.9411,128.8406,128.8947,13837.0
2018-07-27 12:05:00,166.69,166.72,166.6,166.69,13612.0,128.9102,128.9334,128.8406,128.9102,13612.0
2018-07-27 12:10:00,166.67,166.74,166.56,166.61,13381.0,128.8947,128.9488,128.8096,128.8483,13381.0
2018-07-27 12:15:00,166.58,166.68,166.43,166.65,12724.0,128.8251,128.9024,128.7091,128.8792,12724.0
2018-07-27 12:20:00,166.7,166.7,166.53,166.53,7057.0,128.9179,128.9179,128.7864,128.7864,7057.0
2018-07-27 12:25:00,166.53,166.53,166.39,166.45,5363.0,128.7864,128.7864,128.6782,128.7246,5363.0
2018-07-27 12:30:00,166.44,166.44,166.38,166.4,10224.0,128.7168,128.7168,128.6704,128.6859,10224.0
2018-07-27 12:35:00,166.39,166.4,166.14,166.14,9964.0,128.6782,128.6859,128.4848,128.4848,9964.0
2018-07-27 12:40:00,166.05,166.13,165.95,165.99,7290.0,128.4152,128.4771,128.3379,128.3688,7290.0
2018-07-27 12:45:00,166.02,166.22,165.99,166.22,16874.0,128.392,128.5467,128.3688,128.5467,16874.0
2018-07-27 12:50:00,166.19,166.34,166.16,166.22,20435.0,128.5235,128.6395,128.5003,128.5467,20435.0
2018-07-27 12:55:00,166.22,166.3,166.18,166.22,20071.0,128.5467,128.6086,128.5158,128.5467,20071.0
2018-07-27 13:00:00,166.23,166.45,166.1,166.32,37146.0,128.5544,128.7246,128.4539,128.624,37146.0
2018-07-27 13:05:00,166.32,166.5,166.3,166.41,9468.0,128.624,128.7632,128.6086,128.6936,9468.0
2018-07-27 13:10:00,166.44,166.54,166.36,166.5,13358.0,128.7168,128.7942,128.655,128.7632,13358.0
2018-07-27 13:15:00,166.5,166.5,166.15,166.32,16748.0,128.7632,128.7632,128.4926,128.624,16748.0
2018-07-27 13:20:00,166.33,166.36,166.15,166.28,7113.0,128.6318,128.655,128.4926,128.5931,7113.0
2018-07-27 13:25:00,166.31,166.31,166.17,166.18,3737.0,128.6163,128.6163,128.508,128.5158,3737.0
2018-07-27 13:30:00,166.13,166.15,166.0,166.0,5000.0,128.4771,128.4926,128.3766,128.3766,5000.0
2018-07-27 13:35:00,166.04,166.2,165.94,166.18,3350.0,128.4075,128.5312,128.3302,128.5158,3350.0
2018-07-27 13:40:00,166.15,166.21,166.03,166.19,11220.0,128.4926,128.539,128.3998,128.5235,11220.0
2018-07-27 13:45:00,166.18,166.25,166.03,166.25,3745.0,128.5158,128.5699,128.3998,128.5699,3745.0
2018-07-27 13:50:00,166.23,166.26,166.04,166.04,25355.0,128.5544,128.5776,128.4075,128.4075,25355.0
2018-07-27 13:55:00,166.04,166.13,165.95,166.1,15617.0,128.4075,128.4771,128.3379,128.4539,15617.0
2018-07-27 14:00:00,166.1,166.15,166.02,166.02,3818.0,128.4539,128.4926,128.392,128.392,3818.0
2018-07-27 14:05:00,165.99,166.04,165.94,165.94,5880.0,128.3688,128.4075,128.3302,128.3302,5880.0
2018-07-27 14:10:00,165.98,166.05,165.87,165.88,6710.0,128.3611,128.4152,128.276,128.2838,6710.0
2018-07-27 14:15:00,165.85,165.89,165.74,165.75,7752.0,128.2606,128.2915,128.1755,128.1832,7752.0
2018-07-27 14:20:00,165.76,165.93,165.7,165.92,8175.0,128.191,128.3224,128.1445,128.3147,8175.0
2018-07-27 14:25:00,165.92,166.01,165.83,166.0,3915.0,128.3147,128.3843,128.2451,128.3766,3915.0
2018-07-27 14:30:00,165.97,165.99,165.83,165.96,7405.0,128.3534,128.3688,128.2451,128.3456,7405.0
2018-07-27 14:35:00,165.93,165.96,165.78,165.84,5354.0,128.3224,128.3456,128.2064,128.2528,5354.0
2018-07-27 14:40:00,165.81,166.0,165.8,165.94,6956.0,128.2296,128.3766,128.2219,128.3302,6956.0
2018-07-27 14:45:00,165.95,166.0,165.89,165.91,6057.0,128.3379,128.3766,128.2915,128.307,6057.0
2018-07-27 14:50:00,165.94,166.06,165.87,166.04,4339.0,128.3302,128.423,128.276,128.4075,4339.0
2018-07-27 14:55:00,166.04,166.06,165.85,165.88,6619.0,128.4075,128.423,128.2606,128.2838,6619.0
2018-07-27 15:00:00,165.88,165.88,165.88,165.88,0.0,128.2838,128.2838,128.2838,128.2838,0.0
2018-07-27 15:05:00,165.88,165.88,165.88,165.88,0.0,128.2838,128.2838,128.2838,128.2838,0.0
2018-07-27 15:10:00,165.88,165.88,165.88,165.88,0.0,128.2838,128.2838,128.2838,128.2838,0.0
2018-07-27 15:15:00,165.88,165.88,165.88,165.88,0.0,128.2838,128.2838,128.2838,128.2838,0.0
2018-07-27 15:20:00,165.88,165.88,165.88,165.88,0.0,128.2838,128.2838,128.2838,128.2838,0.0
2018-07-27 15:25:00,165.88,165.88,165.88,165.88,0.0,128.2838,128.2838,128.2838,128.2838,0.0
2018-07-27 15:30:00,165.88,165.88,165.88,165.88,0.0,128.2838,128.2838,128.2838,128.2838,0.0
2018-07-27 15:35:00,165.88,165.88,165.88,165.88,0.0,128.2838,128.2838,128.2838,128.2838,0.0
2018-07-27 15:40:00,165.88,165.88,165.88,165.88,0.0,128.2838,128.2838,128.2838,128.2838,0.0
2018-07-27 15:45:00,165.88,165.88,165.88,165.88,0.0,128.2838,128.2838,128.2838,128.2838,0.0
2018-07-27 15:50:00,165.88,165.88,165.88,165.88,0.0,128.2838,128.2838,128.2838,128.2838,0.0
2018-07-27 15:55:00,165.88,165.88,165.88,165.88,0.0,128.2838,128.2838,128.2838,128.2838,0.0
2018-07-30 09:30:00,165.46,165.6,165.35,165.49,19596.0,127.9589,128.0672,127.8739,127.9821,19596.0
2018-07-30 09:35:00,165.45,165.77,165.45,165.48,11020.0,127.9512,128.1987,127.9512,127.9744,11020.0
2018-07-30 09:40:00,165.45,165.54,165.32,165.32,12713.0,127.9512,128.0208,127.8507,127.8507,12713.0
2018-07-30 09:45:00,165.43,165.65,165.3,165.65,26255.0,127.9357,128.1059,127.8352,128.1059,26255.0
2018-07-30 09:50:00,165.61,165.7,165.39,165.47,8392.0,128.0749,128.1445,127.9048,127.9667,8392.0
2018-07-30 09:55:00,165.37,165.59,165.3,165.5,14985.0,127.8893,128.0595,127.8352,127.9899,14985.0
2018-07-30 10:00:00,165.55,165.58,165.4,165.41,14887.0,128.0285,128.0517,127.9125,127.9203,14887.0
2018-07-30 10:05:00,165.4,165.4,164.92,165.05,11748.0,127.9125,127.9125,127.5413,127.6419,11748.0
2018-07-30 10:10:00,165.05,165.14,164.88,165.03,16184.0,127.6419,127.7115,127.5104,127.6264,16184.0
2018-07-30 10:15:00,165.01,165.26,164.96,165.26,4923.0,127.6109,127.8043,127.5723,127.8043,4923.0
2018-07-30 10:20:00,165.26,165.34,165.12,165.2,6526.0,127.8043,127.8661,127.696,127.7579,6526.0
2018-07-30 10:25:00,165.25,165.36,165.21,165.36,4814.0,127.7965,127.8816,127.7656,127.8816,4814.0
2018-07-30 10:30:00,165.37,165.37,165.08,165.22,8705.0,127.8893,127.8893,127.6651,127.7733,8705.0
2018-07-30 10:35:00,165.17,165.17,164.99,165.07,13862.0,127.7347,127.7347,127.5955,127.6573,13862.0
2018-07-30 10:40:00,165.07,165.07,164.95,165.03,3691.0,127.6573,127.6573,127.5645,127.6264,3691.0
2018-07-30 10:45:00,165.02,165.04,164.86,164.86,2598.0,127.6187,127.6341,127.4949,127.4949,2598.0
2018-07-30 10:50:00,164.84,164.89,164.73,164.73,7960.0,127.4795,127.5181,127.3944,127.3944,7960.0
2018-07-30 10:55:00,164.71,164.79,164.39,164.4,7756.0,127.3789,127.4408,127.1315,127.1392,7756.0
2018-07-30 11:00:00,164.38,164.39,164.13,164.13,5072.0,127.1237,127.1315,126.9304,126.9304,5072.0
2018-07-30 11:05:00,164.17,164.17,163.88,163.89,8073.0,126.9613,126.9613,126.737,126.7448,8073.0
2018-07-30 11:10:00,163.88,163.9,163.44,163.44,4100.0,126.737,126.7525,126.3968,126.3968,4100.0
2018-07-30 11:15:00,163.42,163.56,163.19,163.23,10230.0,126.3813,126.4896,126.2034,126.2344,10230.0
2018-07-30 11:20:00,163.23,163.29,162.86,162.86,12720.0,126.2344,126.2808,125.9482,125.9482,12720.0
2018-07-30 11:25:00,162.81,163.05,162.81,162.84,27340.0,125.9096,126.0952,125.9096,125.9328,27340.0
2018-07-30 11:30:00,162.88,162.95,162.8,162.8,8217.0,125.9637,126.0178,125.9018,125.9018,8217.0
2018-07-30 11:35:00,162.8,162.83,162.65,162.65,12348.0,125.9018,125.925,125.7858,125.7858,12348.0
2018-07-30 11:40:00,162.69,162.77,162.65,162.7,4735.0,125.8168,125.8786,125.7858,125.8245,4735.0
2018-07-30 11:45:00,162.72,162.72,162.32,162.42,24962.0,125.84,125.84,125.5306,125.608,24962.0
2018-07-30 11:50:00,162.33,162.45,162.3,162.35,8220.0,125.5384,125.6312,125.5151,125.5538,8220.0
2018-07-30 11:55:00,162.28,162.43,162.16,162.16,8432.0,125.4997,125.6157,125.4069,125.4069,8432.0
2018-07-30 12:00:00,162.13,162.14,161.93,162.11,14202.0,125.3837,125.3914,125.229,125.3682,14202.0
2018-07-30 12:05:00,162.09,162.22,161.99,162.09,7700.0,125.3527,125.4533,125.2754,125.3527,7700.0
2018-07-30 12:10:00,162.13,162.17,161.99,162.0,12841.0,125.3837,125.4146,125.2754,125.2831,12841.0
2018-07-30 12:15:00,162.0,162.22,161.91,162.06,29823.0,125.2831,125.4533,125.2135,125.3295,29823.0
2018-07-30 12:20:00,162.06,162.3,162.05,162.25,5772.0,125.3295,125.5151,125.3218,125.4765,5772.0
2018-07-30 12:25:00,162.25,162.32,162.12,162.17,2300.0,125.4765,125.5306,125.3759,125.4146,2300.0
2018-07-30 12:30:00,162.19,162.23,162.04,162.04,4660.0,125.4301,125.461,125.3141,125.3141,4660.0
2018-07-30 12:35:00,162.03,162.03,161.87,161.89,6850.0,125.3063,125.3063,125.1826,125.1981,6850.0
2018-07-30 12:40:00,161.84,161.86,161.67,161.81,12271.0,125.1594,125.1749,125.0279,125.1362,12271.0
2018-07-30 12:45:00,161.8,161.8,161.64,161.68,13559.0,125.1285,125.1285,125.0047,125.0357,13559.0
2018-07-30 12:50:00,161.69,161.69,161.41,161.58,8018.0,125.0434,125.0434,124.8269,124.9583,8018.0
2018-07-30 12:55:00,161.68,161.79,161.62,161.75,8925.0,125.0357,125.1207,124.9893,125.0898,8925.0
2018-07-30 13:00:00,161.78,161.78,161.53,161.59,8402.0,125.113,125.113,124.9197,124.9661,8402.0
2018-07-30 13:05:00,161.59,161.61,161.47,161.54,7265.0,124.9661,124.9815,124.8733,124.9274,7265.0
2018-07-30 13:10:00,161.54,161.69,161.54,161.65,10602.0,124.9274,125.0434,124.9274,125.0125,10602.0
2018-07-30 13:15:00,161.63,161.63,161.38,161.38,4509.0,124.997,124.997,124.8037,124.8037,4509.0
2018-07-30 13:20:00,161.43,161.74,161.33,161.69,9455.0,124.8423,125.0821,124.765,125.0434,9455.0
2018-07-30 13:25:00,161.67,161.78,161.62,161.74,7720.0,125.0279,125.113,124.9893,125.0821,7720.0
2018-07-30 13:30:00,161.69,161.72,161.53,161.53,4450.0,125.0434,125.0666,124.9197,124.9197,4450.0
2018-07-30 13:35:00,161.48,161.59,161.41,161.48,6400.0,124.881,124.9661,124.8269,124.881,6400.0
2018-07-30 13:40:00,161.5,161.59,161.43,161.54,10316.0,124.8965,124.9661,124.8423,124.9274,10316.0
2018-07-30 13:45:00,161.56,161.66,161.53,161.58,4186.0,124.9429,125.0202,124.9197,124.9583,4186.0
2018-07-30 13:50:00,161.58,161.84,161.56,161.84,4025.0,124.9583,125.1594,124.9429,125.1594,4025.0
2018-07-30 13:55:00,161.86,161.86,161.75,161.83,4221.0,125.1749,125.1749,125.0898,125.1517,4221.0
2018-07-30 14:00:00,161.78,161.91,161.73,161.88,6630.0,125.113,125.2135,125.0743,125.1903,6630.0
2018-07-30 14:05:00,161.82,162.02,161.82,161.97,8790.0,125.1439,125.2986,125.1439,125.2599,8790.0
2018-07-30 14:10:00,161.95,161.99,161.8,161.89,3354.0,125.2445,125.2754,125.1285,125.1981,3354.0
2018-07-30 14:15:00,161.89,162.05,161.8,161.98,9685.0,125.1981,125.3218,125.1285,125.2677,9685.0
2018-07-30 14:20:00,161.92,162.04,161.85,162.0,3473.0,125.2213,125.3141,125.1671,125.2831,3473.0
2018-07-30 14:25:00,161.98,162.0,161.92,161.97,6998.0,125.2677,125.2831,125.2213,125.2599,6998.0
2018-07-30 14:30:00,161.97,162.04,161.97,162.0,8781.0,125.2599,125.3141,125.2599,125.2831,8781.0
2018-07-30 14:35:00,162.01,162.17,161.85,161.89,6808.0,125.2909,125.4146,125.1671,125.1981,6808.0
2018-07-30 14:40:00,161.86,161.89,161.74,161.75,1400.0,125.1749,125.1981,125.0821,125.0898,1400.0
2018-07-30 14:45:00,161.71,161.9,161.71,161.82,7185.0,125.0589,125.2058,125.0589,125.1439,7185.0
2018-07-30 14:50:00,161.77,161.88,161.77,161.79,5503.0,125.1053,125.1903,125.1053,125.1207,5503.0
2018-07-30 14:55:00,161.82,161.91,161.59,161.67,9850.0,125.1439,125.2135,124.9661,125.0279,9850.0
2018-07-30 15:00:00,161.66,161.7,161.54,161.56,11053.0,125.0202,125.0511,124.9274,124.9429,11053.0
2018-07-30 15:05:00,161.54,161.58,161.27,161.27,5937.0,124.9274,124.9583,124.7186,124.7186,5937.0
2018-07-30 15:10:00,161.26,161.33,161.18,161.31,9855.0,124.7109,124.765,124.649,124.7495,9855.0
2018-07-30 15:15:00,161.25,161.26,161.07,161.2,8858.0,124.7031,124.7109,124.5639,124.6645,8858.0
2018-07-30 15:20:00,161.2,161.28,161.16,161.21,10450.0,124.6645,124.7263,124.6335,124.6722,10450.0
2018-07-30 15:25:00,161.24,161.24,161.02,161.02,4485.0,124.6954,124.6954,124.5253,124.5253,4485.0
2018-07-30 15:30:00,161.02,161.25,161.02,161.25,11512.0,124.5253,124.7031,124.5253,124.7031,11512.0
2018-07-30 15:35:00,161.26,161.31,161.07,161.08,11841.0,124.7109,124.7495,124.5639,124.5717,11841.0
2018-07-30 15:40:00,161.08,161.13,161.04,161.04,14451.0,124.5717,124.6103,124.5407,124.5407,14451.0
2018-07-30 15:45:00,161.03,161.05,160.93,160.98,22024.0,124.533,124.5485,124.4557,124.4943,22024.0
2018-07-30 15:50:00,160.97,161.17,160.79,161.06,49474.0,124.4866,124.6413,124.3474,124.5562,49474.0
2018-07-30 15:55:00,161.06,161.24,161.01,161.24,100361.0,124.5562,124.6954,124.5175,124.6954,100361.0
2018-07-31 09:30:00,161.49,161.88,161.05,161.05,16643.0,124.8887,125.1903,124.5485,124.5485,16643.0
2018-07-31 09:35:00,161.1,161.33,160.91,160.91,5020.0,124.5871,124.765,124.4402,124.4402,5020.0
2018-07-31 09:40:00,161.13,161.15,160.75,160.75,2169.0,124.6103,124.6258,124.3165,124.3165,2169.0
2018-07-31 09:45:00,160.61,160.72,160.36,160.37,18900.0,124.2082,124.2933,124.0148,124.0226,18900.0
2018-07-31 09:50:00,160.39,160.48,160.26,160.45,6803.0,124.038,124.1076,123.9375,124.0844,6803.0
2018-07-31 09:55:00,160.29,160.29,160.08,160.12,10619.0,123.9607,123.9607,123.7983,123.8292,10619.0
2018-07-31 10:00:00,160.05,160.17,159.93,160.06,25051.0,123.7751,123.8679,123.6823,123.7828,25051.0
2018-07-31 10:05:00,160.0,160.01,159.58,159.58,9409.0,123.7364,123.7442,123.4116,123.4116,9409.0
2018-07-31 10:10:00,159.59,159.6,159.16,159.18,12607.0,123.4194,123.4271,123.0868,123.1023,12607.0
2018-07-31 10:15:00,159.16,159.16,158.52,158.65,13820.0,123.0868,123.0868,122.5919,122.6924,13820.0
2018-07-31 10:20:00,158.54,158.67,158.34,158.57,12959.0,122.6073,122.7079,122.4527,122.6305,12959.0
2018-07-31 10:25:00,158.57,158.79,158.5,158.7,12188.0,122.6305,122.8007,122.5764,122.7311,12188.0
2018-07-31 10:30:00,158.73,158.75,158.6,158.68,7456.0,122.7543,122.7697,122.6537,122.7156,7456.0
2018-07-31 10:35:00,158.73,158.89,158.65,158.89,14630.0,122.7543,122.878,122.6924,122.878,14630.0
2018-07-31 10:40:00,158.89,159.04,158.75,158.83,10661.0,122.878,122.994,122.7697,122.8316,10661.0
2018-07-31 10:45:00,158.87,158.87,158.6,158.83,10088.0,122.8625,122.8625,122.6537,122.8316,10088.0
2018-07-31 10:50:00,158.83,158.83,158.6,158.77,14268.0,122.8316,122.8316,122.6537,122.7852,14268.0
2018-07-31 10:55:00,158.74,159.11,158.73,159.11,10493.0,122.762,123.0482,122.7543,123.0482,10493.0
2018-07-31 11:00:00,159.08,159.31,159.05,159.16,15867.0,123.025,123.2028,123.0018,123.0868,15867.0
2018-07-31 11:05:00,159.12,159.31,158.92,159.31,17774.0,123.0559,123.2028,122.9012,123.2028,17774.0
2018-07-31 11:10:00,159.31,159.38,159.09,159.15,12480.0,123.2028,123.257,123.0327,123.0791,12480.0
2018-07-31 11:15:00,159.17,159.2,159.07,159.08,8783.0,123.0946,123.1178,123.0172,123.025,8783.0
2018-07-31 11:20:00,159.09,159.32,159.09,159.25,11903.0,123.0327,123.2106,123.0327,123.1564,11903.0
2018-07-31 11:25:00,159.27,159.35,159.12,159.15,10515.0,123.1719,123.2338,123.0559,123.0791,10515.0
2018-07-31 11:30:00,159.16,159.2,159.09,159.1,6090.0,123.0868,123.1178,123.0327,123.0404,6090.0
2018-07-31 11:35:00,159.09,159.29,159.08,159.25,13758.0,123.0327,123.1874,123.025,123.1564,13758.0
2018-07-31 11:40:00,159.24,159.25,159.13,159.24,8457.0,123.1487,123.1564,123.0636,123.1487,8457.0
2018-07-31 11:45:00,159.25,159.43,159.25,159.39,6659.0,123.1564,123.2956,123.1564,123.2647,6659.0
2018-07-31 11:50:00,159.39,159.46,159.35,159.35,5100.0,123.2647,123.3188,123.2338,123.2338,5100.0
2018-07-31 11:55:00,159.35,159.36,159.21,159.29,8835.0,123.2338,123.2415,123.1255,123.1874,8835.0
2018-07-31 12:00:00,159.26,159.34,159.2,159.33,6215.0,123.1642,123.226,123.1178,123.2183,6215.0
2018-07-31 12:05:00,159.31,159.31,159.13,159.2,8798.0,123.2028,123.2028,123.0636,123.1178,8798.0
2018-07-31 12:10:00,159.22,159.26,159.1,159.22,10523.0,123.1332,123.1642,123.0404,123.1332,10523.0
2018-07-31 12:15:00,159.22,159.24,159.14,159.24,4852.0,123.1332,123.1487,123.0714,123.1487,4852.0
2018-07-31 12:20:00,159.28,159.37,159.19,159.34,8448.0,123.1796,123.2492,123.11,123.226,8448.0
2018-07-31 12:25:00,159.29,159.31,159.22,159.25,3624.0,123.1874,123.2028,123.1332,123.1564,3624.0
2018-07-31 12:30:00,159.24,159.31,159.19,159.29,6124.0,123.1487,123.2028,123.11,123.1874,6124.0
2018-07-31 12:35:00,159.26,159.27,159.19,159.22,8509.0,123.1642,123.1719,123.11,123.1332,8509.0
2018-07-31 12:40:00,159.19,159.2,159.13,159.14,6166.0,123.11,123.1178,123.0636,123.0714,6166.0
2018-07-31 12:45:00,159.11,159.14,158.9,158.91,4495.0,123.0482,123.0714,122.8858,122.8935,4495.0
2018-07-31 12:50:00,158.91,158.97,158.86,158.96,5978.0,122.8935,122.9399,122.8548,122.9322,5978.0
2018-07-31 12:55:00,158.99,159.04,158.93,159.02,5906.0,122.9554,122.994,122.909,122.9786,5906.0
2018-07-31 13:00:00,159.01,159.28,158.98,159.22,8599.0,122.9708,123.1796,122.9476,123.1332,8599.0
2018-07-31 13:05:00,159.27,159.38,159.21,159.36,3713.0,123.1719,123.257,123.1255,123.2415,3713.0
2018-07-31 13:10:00,159.3,159.32,159.15,159.15,3208.0,123.1951,123.2106,123.0791,123.0791,3208.0
2018-07-31 13:15:00,159.13,159.2,159.08,159.18,3507.0,123.0636,123.1178,123.025,123.1023,3507.0
2018-07-31 13:20:00,159.16,159.22,159.14,159.17,6225.0,123.0868,123.1332,123.0714,123.0946,6225.0
2018-07-31 13:25:00,159.16,159.18,159.07,159.09,4055.0,123.0868,123.1023,123.0172,123.0327,4055.0
2018-07-31 13:30:00,159.12,159.49,159.05,159.48,9091.0,123.0559,123.342,123.0018,123.3343,9091.0
2018-07-31 13:35:00,159.48,159.6,159.48,159.58,6410.0,123.3343,123.4271,123.3343,123.4116,6410.0
2018-07-31 13:40:00,159.53,159.57,159.33,159.39,10072.0,123.373,123.4039,123.2183,123.2647,10072.0
2018-07-31 13:45:00,159.37,159.43,159.29,159.42,8921.0,123.2492,123.2956,123.1874,123.2879,8921.0
2018-07-31 13:50:00,159.4,159.43,159.33,159.33,3800.0,123.2724,123.2956,123.2183,123.2183,3800.0
2018-07-31 13:55:00,159.34,159.37,159.18,159.19,6562.0,123.226,123.2492,123.1023,123.11,6562.0
2018-07-31 14:00:00,159.2,159.34,159.13,159.26,11024.0,123.1178,123.226,123.0636,123.1642,11024.0
2018-07-31 14:05:00,159.21,159.27,159.19,159.22,4935.0,123.1255,123.1719,123.11,123.1332,4935.0
2018-07-31 14:10:00,159.22,159.35,159.21,159.34,6641.0,123.1332,123.2338,123.1255,123.226,6641.0
2018-07-31 14:15:00,159.33,159.51,159.33,159.51,6238.0,123.2183,123.3575,123.2183,123.3575,6238.0
2018-07-31 14:20:00,159.48,159.57,159.45,159.57,11881.0,123.3343,123.4039,123.3111,123.4039,11881.0
2018-07-31 14:25:00,159.55,159.77,159.52,159.75,7601.0,123.3884,123.5586,123.3652,123.5431,7601.0
2018-07-31 14:30:00,159.75,159.78,159.68,159.7,5911.0,123.5431,123.5663,123.489,123.5044,5911.0
2018-07-31 14:35:00,159.68,159.7,159.59,159.61,8682.0,123.489,123.5044,123.4194,123.4348,8682.0
2018-07-31 14:40:00,159.62,159.62,159.36,159.4,6802.0,123.4426,123.4426,123.2415,123.2724,6802.0
2018-07-31 14:45:00,159.37,159.4,159.35,159.38,4927.0,123.2492,123.2724,123.2338,123.257,4927.0
2018-07-31 14:50:00,159.35,159.48,159.29,159.48,5939.0,123.2338,123.3343,123.1874,123.3343,5939.0
2018-07-31 14:55:00,159.46,159.46,159.24,159.24,13603.0,123.3188,123.3188,123.1487,123.1487,13603.0
2018-07-31 15:00:00,159.25,159.25,159.12,159.2,14201.0,123.1564,123.1564,123.0559,123.1178,14201.0
2018-07-31 15:05:00,159.21,159.22,159.09,159.18,7464.0,123.1255,123.1332,123.0327,123.1023,7464.0
2018-07-31 15:10:00,159.18,159.18,159.08,159.09,4347.0,123.1023,123.1023,123.025,123.0327,4347.0
2018-07-31 15:15:00,159.07,159.09,158.96,159.03,10508.0,123.0172,123.0327,122.9322,122.9863,10508.0
2018-07-31 15:20:00,159.03,159.22,159.03,159.22,8648.0,122.9863,123.1332,122.9863,123.1332,8648.0
2018-07-31 15:25:00,159.23,159.23,159.04,159.05,8291.0,123.141,123.141,122.994,123.0018,8291.0
2018-07-31 15:30:00,159.06,159.1,158.95,158.95,9037.0,123.0095,123.0404,122.9244,122.9244,9037.0
2018-07-31 15:35:00,158.94,159.18,158.94,159.15,14473.0,122.9167,123.1023,122.9167,123.0791,14473.0
2018-07-31 15:40:00,159.14,159.16,159.1,159.11,19331.0,123.0714,123.0868,123.0404,123.0482,19331.0
2018-07-31 15:45:00,159.11,159.16,159.02,159.06,25005.0,123.0482,123.0868,122.9786,123.0095,25005.0
2018-07-31 15:50:00,159.07,159.23,158.87,159.23,61752.0,123.0172,123.141,122.8625,123.141,61752.0
2018-07-31 15:55:00,159.22,159.25,159.06,159.12,122091.0,123.1332,123.1564,123.0095,123.0559,122091.0
2018-08-01 09:30:00,159.86,161.66,159.07,161.66,53167.0,123.6282,125.0202,123.0172,125.0202,53167.0
2018-08-01 09:35:00,161.64,162.68,161.48,162.25,38725.0,125.0047,125.809,124.881,125.4765,38725.0
2018-08-01 09:40:00,162.26,163.07,162.26,163.07,28122.0,125.4842,126.1106,125.4842,126.1106,28122.0
2018-08-01 09:45:00,162.95,163.17,162.82,163.03,30342.0,126.0178,126.188,125.9173,126.0797,30342.0
2018-08-01 09:50:00,163.02,163.3,162.89,163.16,24295.0,126.072,126.2885,125.9714,126.1802,24295.0
2018-08-01 09:55:00,163.15,163.18,162.92,163.06,10705.0,126.1725,126.1957,125.9946,126.1029,10705.0
2018-08-01 10:00:00,163.07,163.08,162.81,163.07,21062.0,126.1106,126.1184,125.9096,126.1106,21062.0
2018-08-01 10:05:00,163.1,163.16,162.81,163.01,10689.0,126.1338,126.1802,125.9096,126.0642,10689.0
2018-08-01 10:10:00,163.04,163.25,163.0,163.08,7455.0,126.0874,126.2498,126.0565,126.1184,7455.0
2018-08-01 10:15:00,163.03,163.43,163.0,163.42,14285.0,126.0797,126.389,126.0565,126.3813,14285.0
2018-08-01 10:20:00,163.43,163.43,163.2,163.35,18173.0,126.389,126.389,126.2112,126.3272,18173.0
2018-08-01 10:25:00,163.39,163.49,163.33,163.46,11758.0,126.3581,126.4354,126.3117,126.4122,11758.0
2018-08-01 10:30:00,163.49,163.59,163.18,163.27,14046.0,126.4354,126.5128,126.1957,126.2653,14046.0
2018-08-01 10:35:00,163.27,163.41,163.16,163.38,8617.0,126.2653,126.3736,126.1802,126.3504,8617.0
2018-08-01 10:40:00,163.34,163.57,163.3,163.52,16971.0,126.3194,126.4973,126.2885,126.4586,16971.0
2018-08-01 10:45:00,163.52,163.53,163.21,163.44,14171.0,126.4586,126.4664,126.2189,126.3968,14171.0
2018-08-01 10:50:00,163.44,163.44,163.28,163.31,8960.0,126.3968,126.3968,126.273,126.2962,8960.0
2018-08-01 10:55:00,163.31,163.31,162.86,162.9,10230.0,126.2962,126.2962,125.9482,125.9792,10230.0
2018-08-01 11:00:00,162.9,162.95,162.83,162.89,6385.0,125.9792,126.0178,125.925,125.9714,6385.0
2018-08-01 11:05:00,162.89,162.89,162.62,162.81,19995.0,125.9714,125.9714,125.7626,125.9096,19995.0
2018-08-01 11:10:00,162.81,162.83,162.55,162.58,10981.0,125.9096,125.925,125.7085,125.7317,10981.0
2018-08-01 11:15:00,162.61,162.63,162.31,162.36,12922.0,125.7549,125.7704,125.5229,125.5616,12922.0
2018-08-01 11:20:00,162.31,162.47,162.2,162.2,15961.0,125.5229,125.6466,125.4378,125.4378,15961.0
2018-08-01 11:25:00,162.19,162.24,161.73,161.78,18036.0,125.4301,125.4687,125.0743,125.113,18036.0
2018-08-01 11:30:00,161.75,161.79,161.08,161.12,20955.0,125.0898,125.1207,124.5717,124.6026,20955.0
2018-08-01 11:35:00,161.09,161.63,161.04,161.57,12997.0,124.5794,124.997,124.5407,124.9506,12997.0
2018-08-01 11:40:00,161.62,161.62,161.29,161.31,8500.0,124.9893,124.9893,124.7341,124.7495,8500.0
2018-08-01 11:45:00,161.35,161.5,161.25,161.46,8279.0,124.7805,124.8965,124.7031,124.8655,8279.0
2018-08-01 11:50:00,161.42,161.94,161.35,161.89,21938.0,124.8346,125.2367,124.7805,125.1981,21938.0
2018-08-01 11:55:00,161.9,162.03,161.83,161.91,7915.0,125.2058,125.3063,125.1517,125.2135,7915.0
2018-08-01 12:00:00,161.87,161.97,161.73,161.94,15005.0,125.1826,125.2599,125.0743,125.2367,15005.0
2018-08-01 12:05:00,161.95,161.99,161.75,161.84,9492.0,125.2445,125.2754,125.0898,125.1594,9492.0
2018-08-01 12:10:00,161.87,161.88,161.69,161.76,4700.0,125.1826,125.1903,125.0434,125.0975,4700.0
2018-08-01 12:15:00,161.66,161.7,161.44,161.44,6101.0,125.0202,125.0511,124.8501,124.8501,6101.0
2018-08-01 12:20:00,161.43,161.47,161.08,161.18,6522.0,124.8423,124.8733,124.5717,124.649,6522.0
2018-08-01 12:25:00,161.12,161.17,160.88,160.97,16059.0,124.6026,124.6413,124.417,124.4866,16059.0
2018-08-01 12:30:00,160.92,161.0,160.82,160.92,7078.0,124.4479,124.5098,124.3706,124.4479,7078.0
2018-08-01 12:35:00,160.89,160.98,160.87,160.88,5500.0,124.4247,124.4943,124.4093,124.417,5500.0
2018-08-01 12:40:00,160.87,161.05,160.79,161.02,4176.0,124.4093,124.5485,124.3474,124.5253,4176.0
2018-08-01 12:45:00,160.98,161.07,160.88,160.88,5500.0,124.4943,124.5639,124.417,124.417,5500.0
2018-08-01 12:50:00,160.82,161.1,160.82,161.09,9535.0,124.3706,124.5871,124.3706,124.5794,9535.0
2018-08-01 12:55:00,161.07,161.23,161.04,161.15,8347.0,124.5639,124.6877,124.5407,124.6258,8347.0
2018-08-01 13:00:00,161.1,161.39,161.08,161.35,7618.0,124.5871,124.8114,124.5717,124.7805,7618.0
2018-08-01 13:05:00,161.37,161.48,161.36,161.43,5788.0,124.7959,124.881,124.7882,124.8423,5788.0
2018-08-01 13:10:00,161.39,161.47,161.36,161.41,2200.0,124.8114,124.8733,124.7882,124.8269,2200.0
2018-08-01 13:15:00,161.42,161.42,161.31,161.32,5003.0,124.8346,124.8346,124.7495,124.7573,5003.0
2018-08-01 13:20:00,161.39,161.42,161.26,161.27,3375.0,124.8114,124.8346,124.7109,124.7186,3375.0
2018-08-01 13:25:00,161.31,161.42,161.23,161.25,8700.0,124.7495,124.8346,124.6877,124.7031,8700.0
2018-08-01 13:30:00,161.28,161.32,161.2,161.31,5043.0,124.7263,124.7573,124.6645,124.7495,5043.0
2018-08-01 13:35:00,161.24,161.32,161.23,161.27,3980.0,124.6954,124.7573,124.6877,124.7186,3980.0
2018-08-01 13:40:00,161.27,161.27,161.11,161.2,9792.0,124.7186,124.7186,124.5949,124.6645,9792.0
2018-08-01 13:45:00,161.18,161.47,161.17,161.42,17426.0,124.649,124.8733,124.6413,124.8346,17426.0
2018-08-01 13:50:00,161.46,161.6,161.37,161.6,6913.0,124.8655,124.9738,124.7959,124.9738,6913.0
2018-08-01 13:55:00,161.55,162.02,161.55,161.86,35619.0,124.9351,125.2986,124.9351,125.1749,35619.0
2018-08-01 14:00:00,161.79,161.98,161.61,161.81,10309.0,125.1207,125.2677,124.9815,125.1362,10309.0
2018-08-01 14:05:00,161.75,161.82,161.51,161.59,10768.0,125.0898,125.1439,124.9042,124.9661,10768.0
2018-08-01 14:10:00,161.55,161.78,161.45,161.72,11204.0,124.9351,125.113,124.8578,125.0666,11204.0
2018-08-01 14:15:00,161.72,161.92,161.66,161.9,18303.0,125.0666,125.2213,125.0202,125.2058,18303.0
2018-08-01 14:20:00,161.93,161.95,161.82,161.86,6565.0,125.229,125.2445,125.1439,125.1749,6565.0
2018-08-01 14:25:00,161.87,161.93,161.84,161.9,5060.0,125.1826,125.229,125.1594,125.2058,5060.0
2018-08-01 14:30:00,161.96,161.98,161.83,161.9,4200.0,125.2522,125.2677,125.1517,125.2058,4200.0
2018-08-01 14:35:00,161.9,161.92,161.79,161.79,6045.0,125.2058,125.2213,125.1207,125.1207,6045.0
2018-08-01 14:40:00,161.77,161.89,161.61,161.64,5383.0,125.1053,125.1981,124.9815,125.0047,5383.0
2018-08-01 14:45:00,161.61,161.8,161.6,161.74,13036.0,124.9815,125.1285,124.9738,125.0821,13036.0
2018-08-01 14:50:00,161.76,161.88,161.76,161.78,17964.0,125.0975,125.1903,125.0975,125.113,17964.0
2018-08-01 14:55:00,161.81,162.1,161.79,162.1,28264.0,125.1362,125.3605,125.1207,125.3605,28264.0
2018-08-01 15:00:00,162.1,162.3,162.1,162.24,16168.0,125.3605,125.5151,125.3605,125.4687,16168.0
2018-08-01 15:05:00,162.21,162.31,162.13,162.3,11568.0,125.4455,125.5229,125.3837,125.5151,11568.0
2018-08-01 15:10:00,162.31,162.32,162.08,162.08,12063.0,125.5229,125.5306,125.345,125.345,12063.0
2018-08-01 15:15:00,162.03,162.07,161.83,161.98,9992.0,125.3063,125.3373,125.1517,125.2677,9992.0
2018-08-01 15:20:00,161.94,162.0,161.91,161.96,17060.0,125.2367,125.2831,125.2135,125.2522,17060.0
2018-08-01 15:25:00,161.97,162.0,161.85,162.0,8468.0,125.2599,125.2831,125.1671,125.2831,8468.0
2018-08-01 15:30:00,161.99,162.09,161.93,162.08,13856.0,125.2754,125.3527,125.229,125.345,13856.0
2018-08-01 15:35:00,162.08,162.08,161.91,162.0,14646.0,125.345,125.345,125.2135,125.2831,14646.0
2018-08-01 15:40:00,161.99,161.99,161.88,161.93,10114.0,125.2754,125.2754,125.1903,125.229,10114.0
2018-08-01 15:45:00,161.94,162.0,161.82,161.82,17236.0,125.2367,125.2831,125.1439,125.1439,17236.0
2018-08-01 15:50:00,161.8,161.8,161.54,161.63,31804.0,125.1285,125.1285,124.9274,124.997,31804.0
2018-08-01 15:55:00,161.63,161.63,161.3,161.45,59836.0,124.997,124.997,124.7418,124.8578,59836.0
2018-08-02 09:30:00,161.43,162.2,160.17,160.46,41756.0,124.8423,125.4378,123.8679,124.0922,41756.0
2018-08-02 09:35:00,160.43,160.58,160.12,160.12,16216.0,124.069,124.185,123.8292,123.8292,16216.0
2018-08-02 09:40:00,160.29,160.81,160.19,160.55,18080.0,123.9607,124.3629,123.8834,124.1618,18080.0
2018-08-02 09:45:00,160.56,160.95,160.36,160.78,11723.0,124.1695,124.4711,124.0148,124.3397,11723.0
2018-08-02 09:50:00,160.8,161.09,160.8,161.0,19758.0,124.3551,124.5794,124.3551,124.5098,19758.0
2018-08-02 09:55:00,160.94,160.95,160.74,160.83,8512.0,124.4634,124.4711,124.3087,124.3783,8512.0
2018-08-02 10:00:00,160.79,161.0,160.76,160.76,4578.0,124.3474,124.5098,124.3242,124.3242,4578.0
2018-08-02 10:05:00,160.81,160.88,160.49,160.55,11561.0,124.3629,124.417,124.1154,124.1618,11561.0
2018-08-02 10:10:00,160.52,160.57,160.13,160.13,5908.0,124.1386,124.1772,123.837,123.837,5908.0
2018-08-02 10:15:00,160.13,160.22,160.03,160.19,8462.0,123.837,123.9066,123.7596,123.8834,8462.0
2018-08-02 10:20:00,160.23,160.48,160.17,160.45,14633.0,123.9143,124.1076,123.8679,124.0844,14633.0
2018-08-02 10:25:00,160.45,160.58,160.4,160.48,18327.0,124.0844,124.185,124.0458,124.1076,18327.0
2018-08-02 10:30:00,160.47,160.51,160.13,160.4,14597.0,124.0999,124.1308,123.837,124.0458,14597.0
2018-08-02 10:35:00,160.41,160.42,160.2,160.22,3300.0,124.0535,124.0612,123.8911,123.9066,3300.0
2018-08-02 10:40:00,160.17,160.23,160.07,160.16,14698.0,123.8679,123.9143,123.7906,123.8602,14698.0
2018-08-02 10:45:00,160.13,160.13,159.49,159.5,20575.0,123.837,123.837,123.342,123.3498,20575.0
2018-08-02 10:50:00,159.45,159.57,159.41,159.42,9612.0,123.3111,123.4039,123.2802,123.2879,9612.0
2018-08-02 10:55:00,159.39,159.48,159.35,159.43,4618.0,123.2647,123.3343,123.2338,123.2956,4618.0
2018-08-02 11:00:00,159.48,159.65,159.39,159.61,20372.0,123.3343,123.4658,123.2647,123.4348,20372.0
2018-08-02 11:05:00,159.6,159.6,158.92,159.05,34858.0,123.4271,123.4271,122.9012,123.0018,34858.0
2018-08-02 11:10:00,159.03,159.41,159.03,159.4,15539.0,122.9863,123.2802,122.9863,123.2724,15539.0
2018-08-02 11:15:00,159.42,159.46,159.04,159.34,13592.0,123.2879,123.3188,122.994,123.226,13592.0
2018-08-02 11:20:00,159.25,159.31,159.24,159.26,4691.0,123.1564,123.2028,123.1487,123.1642,4691.0
2018-08-02 11:25:00,159.24,159.24,159.12,159.23,12469.0,123.1487,123.1487,123.0559,123.141,12469.0
2018-08-02 11:30:00,159.25,159.31,159.25,159.27,3903.0,123.1564,123.2028,123.1564,123.1719,3903.0
2018-08-02 11:35:00,159.29,159.35,159.24,159.33,5200.0,123.1874,123.2338,123.1487,123.2183,5200.0
2018-08-02 11:40:00,159.37,159.43,159.07,159.16,20589.0,123.2492,123.2956,123.0172,123.0868,20589.0
2018-08-02 11:45:00,159.18,159.21,159.08,159.13,10461.0,123.1023,123.1255,123.025,123.0636,10461.0
2018-08-02 11:50:00,159.15,159.16,158.96,158.97,5883.0,123.0791,123.0868,122.9322,122.9399,5883.0
2018-08-02 11:55:00,158.95,158.98,158.86,158.95,7271.0,122.9244,122.9476,122.8548,122.9244,7271.0
2018-08-02 12:00:00,158.95,159.33,158.94,159.33,48065.0,122.9244,123.2183,122.9167,123.2183,48065.0
2018-08-02 12:05:00,159.39,159.43,159.2,159.2,17342.0,123.2647,123.2956,123.1178,123.1178,17342.0
2018-08-02 12:10:00,159.22,159.31,159.21,159.26,4747.0,123.1332,123.2028,123.1255,123.1642,4747.0
2018-08-02 12:15:00,159.27,159.41,159.27,159.41,2400.0,123.1719,123.2802,123.1719,123.2802,2400.0
2018-08-02 12:20:00,159.4,159.58,159.4,159.52,5723.0,123.2724,123.4116,123.2724,123.3652,5723.0
2018-08-02 12:25:00,159.49,159.61,159.48,159.53,6660.0,123.342,123.4348,123.3343,123.373,6660.0
2018-08-02 12:30:00,159.53,159.57,159.43,159.57,26901.0,123.373,123.4039,123.2956,123.4039,26901.0
2018-08-02 12:35:00,159.6,159.65,159.52,159.6,5160.0,123.4271,123.4658,123.3652,123.4271,5160.0
2018-08-02 12:40:00,159.62,159.79,159.62,159.69,4600.0,123.4426,123.574,123.4426,123.4967,4600.0
2018-08-02 12:45:00,159.74,159.93,159.73,159.92,3072.0,123.5354,123.6823,123.5276,123.6746,3072.0
2018-08-02 12:50:00,159.92,159.96,159.84,159.84,3155.0,123.6746,123.7055,123.6127,123.6127,3155.0
2018-08-02 12:55:00,159.91,159.95,159.83,159.83,4200.0,123.6668,123.6978,123.605,123.605,4200.0
2018-08-02 13:00:00,159.86,159.89,159.84,159.84,2823.0,123.6282,123.6514,123.6127,123.6127,2823.0
2018-08-02 13:05:00,159.82,159.96,159.82,159.95,3500.0,123.5972,123.7055,123.5972,123.6978,3500.0
2018-08-02 13:10:00,159.94,159.97,159.92,159.92,3601.0,123.69,123.7132,123.6746,123.6746,3601.0
2018-08-02 13:15:00,159.93,160.12,159.92,160.08,4803.0,123.6823,123.8292,123.6746,123.7983,4803.0
2018-08-02 13:20:00,160.12,160.18,160.08,160.09,6022.0,123.8292,123.8756,123.7983,123.806,6022.0
2018-08-02 13:25:00,160.1,160.17,160.1,160.17,3500.0,123.8138,123.8679,123.8138,123.8679,3500.0
2018-08-02 13:30:00,160.17,160.3,160.17,160.28,8114.0,123.8679,123.9684,123.8679,123.953,8114.0
2018-08-02 13:35:00,160.29,160.38,160.26,160.31,11865.0,123.9607,124.0303,123.9375,123.9762,11865.0
2018-08-02 13:40:00,160.28,160.48,160.28,160.41,11384.0,123.953,124.1076,123.953,124.0535,11384.0
2018-08-02 13:45:00,160.41,160.47,160.38,160.45,6200.0,124.0535,124.0999,124.0303,124.0844,6200.0
2018-08-02 13:50:00,160.47,160.5,160.43,160.48,5565.0,124.0999,124.1231,124.069,124.1076,5565.0
2018-08-02 13:55:00,160.46,160.48,160.43,160.48,2760.0,124.0922,124.1076,124.069,124.1076,2760.0
2018-08-02 14:00:00,160.48,160.51,160.43,160.49,6295.0,124.1076,124.1308,124.069,124.1154,6295.0
2018-08-02 14:05:00,160.51,160.61,160.48,160.61,14446.0,124.1308,124.2082,124.1076,124.2082,14446.0
2018-08-02 14:10:00,160.6,160.63,160.58,160.63,7054.0,124.2005,124.2237,124.185,124.2237,7054.0
2018-08-02 14:15:00,160.63,160.7,160.61,160.61,15079.0,124.2237,124.2778,124.2082,124.2082,15079.0
2018-08-02 14:20:00,160.65,160.85,160.65,160.85,6700.0,124.2391,124.3938,124.2391,124.3938,6700.0
2018-08-02 14:25:00,160.82,160.96,160.81,160.91,4417.0,124.3706,124.4789,124.3629,124.4402,4417.0
2018-08-02 14:30:00,160.91,160.96,160.63,160.63,4857.0,124.4402,124.4789,124.2237,124.2237,4857.0
2018-08-02 14:35:00,160.67,160.79,160.64,160.79,8744.0,124.2546,124.3474,124.2314,124.3474,8744.0
2018-08-02 14:40:00,160.79,160.79,160.69,160.69,2388.0,124.3474,124.3474,124.2701,124.2701,2388.0
2018-08-02 14:45:00,160.73,160.73,160.47,160.51,3798.0,124.301,124.301,124.0999,124.1308,3798.0
2018-08-02 14:50:00,160.47,160.7,160.47,160.68,7226.0,124.0999,124.2778,124.0999,124.2623,7226.0
2018-08-02 14:55:00,160.68,160.84,160.67,160.8,13328.0,124.2623,124.3861,124.2546,124.3551,13328.0
2018-08-02 15:00:00,160.8,161.04,160.66,161.04,34450.0,124.3551,124.5407,124.2469,124.5407,34450.0
2018-08-02 15:05:00,161.03,161.04,160.84,160.97,8323.0,124.533,124.5407,124.3861,124.4866,8323.0
2018-08-02 15:10:00,160.9,160.9,160.79,160.83,5209.0,124.4325,124.4325,124.3474,124.3783,5209.0
2018-08-02 15:15:00,160.83,160.86,160.8,160.86,4348.0,124.3783,124.4015,124.3551,124.4015,4348.0
2018-08-02 15:20:00,160.85,160.86,160.76,160.81,40061.0,124.3938,124.4015,124.3242,124.3629,40061.0
2018-08-02 15:25:00,160.8,160.95,160.76,160.95,8039.0,124.3551,124.4711,124.3242,124.4711,8039.0
2018-08-02 15:30:00,160.93,160.93,160.7,160.74,7892.0,124.4557,124.4557,124.2778,124.3087,7892.0
2018-08-02 15:35:00,160.72,160.84,160.7,160.81,13801.0,124.2933,124.3861,124.2778,124.3629,13801.0
2018-08-02 15:40:00,160.81,160.85,160.79,160.84,9100.0,124.3629,124.3938,124.3474,124.3861,9100.0
2018-08-02 15:45:00,160.81,160.86,160.8,160.83,15250.0,124.3629,124.4015,124.3551,124.3783,15250.0
2018-08-02 15:50:00,160.8,160.92,160.66,160.92,42957.0,124.3551,124.4479,124.2469,124.4479,42957.0
2018-08-02 15:55:00,160.93,161.1,160.85,161.06,93110.0,124.4557,124.5871,124.3938,124.5562,93110.0
2018-08-03 09:30:00,161.17,162.35,160.52,160.78,15180.0,124.6413,125.5538,124.1386,124.3397,15180.0
2018-08-03 09:35:00,160.85,161.26,160.75,160.84,7079.0,124.3938,124.7109,124.3165,124.3861,7079.0
2018-08-03 09:40:00,160.77,160.93,160.6,160.87,9059.0,124.3319,124.4557,124.2005,124.4093,9059.0
2018-08-03 09:45:00,160.85,160.89,160.46,160.69,8893.0,124.3938,124.4247,124.0922,124.2701,8893.0
2018-08-03 09:50:00,160.73,160.84,160.52,160.74,16868.0,124.301,124.3861,124.1386,124.3087,16868.0
2018-08-03 09:55:00,160.78,160.97,160.7,160.93,6051.0,124.3397,124.4866,124.2778,124.4557,6051.0
2018-08-03 10:00:00,160.81,160.97,160.72,160.79,4859.0,124.3629,124.4866,124.2933,124.3474,4859.0
2018-08-03 10:05:00,160.68,160.74,160.64,160.73,2927.0,124.2623,124.3087,124.2314,124.301,2927.0
2018-08-03 10:10:00,160.73,160.96,160.66,160.74,6153.0,124.301,124.4789,124.2469,124.3087,6153.0
2018-08-03 10:15:00,160.75,160.87,160.74,160.77,4469.0,124.3165,124.4093,124.3087,124.3319,4469.0
2018-08-03 10:20:00,160.73,160.87,160.6,160.6,3763.0,124.301,124.4093,124.2005,124.2005,3763.0
2018-08-03 10:25:00,160.53,160.54,160.36,160.54,4133.0,124.1463,124.154,124.0148,124.154,4133.0
2018-08-03 10:30:00,160.55,160.56,160.23,160.3,2726.0,124.1618,124.1695,123.9143,123.9684,2726.0
2018-08-03 10:35:00,160.25,160.46,160.25,160.38,3085.0,123.9298,124.0922,123.9298,124.0303,3085.0
2018-08-03 10:40:00,160.37,160.41,160.17,160.18,7407.0,124.0226,124.0535,123.8679,123.8756,7407.0
2018-08-03 10:45:00,160.21,160.23,160.1,160.2,7126.0,123.8988,123.9143,123.8138,123.8911,7126.0
2018-08-03 10:50:00,160.14,160.22,159.99,160.05,9587.0,123.8447,123.9066,123.7287,123.7751,9587.0
2018-08-03 10:55:00,160.06,160.29,160.06,160.29,6750.0,123.7828,123.9607,123.7828,123.9607,6750.0
2018-08-03 11:00:00,160.28,160.53,160.27,160.41,18955.0,123.953,124.1463,123.9452,124.0535,18955.0
2018-08-03 11:05:00,160.41,160.52,160.31,160.4,4979.0,124.0535,124.1386,123.9762,124.0458,4979.0
2018-08-03 11:10:00,160.4,160.68,160.4,160.68,4097.0,124.0458,124.2623,124.0458,124.2623,4097.0
2018-08-03 11:15:00,160.65,160.74,160.56,160.67,8198.0,124.2391,124.3087,124.1695,124.2546,8198.0
2018-08-03 11:20:00,160.67,160.81,160.57,160.65,3902.0,124.2546,124.3629,124.1772,124.2391,3902.0
2018-08-03 11:25:00,160.67,160.87,160.64,160.87,6800.0,124.2546,124.4093,124.2314,124.4093,6800.0
2018-08-03 11:30:00,160.84,161.07,160.76,161.05,10820.0,124.3861,124.5639,124.3242,124.5485,10820.0
2018-08-03 11:35:00,161.09,161.09,160.96,161.03,5100.0,124.5794,124.5794,124.4789,124.533,5100.0
2018-08-03 11:40:00,161.01,161.4,160.99,161.39,9065.0,124.5175,124.8191,124.5021,124.8114,9065.0
2018-08-03 11:45:00,161.43,161.43,161.25,161.38,6960.0,124.8423,124.8423,124.7031,124.8037,6960.0
2018-08-03 11:50:00,161.32,161.33,161.23,161.3,2700.0,124.7573,124.765,124.6877,124.7418,2700.0
2018-08-03 11:55:00,161.27,161.45,161.27,161.4,7539.0,124.7186,124.8578,124.7186,124.8191,7539.0
2018-08-03 12:00:00,161.35,161.54,161.24,161.54,5754.0,124.7805,124.9274,124.6954,124.9274,5754.0
2018-08-03 12:05:00,161.55,161.71,161.48,161.65,5355.0,124.9351,125.0589,124.881,125.0125,5355.0
2018-08-03 12:10:00,161.59,161.62,161.5,161.5,1519.0,124.9661,124.9893,124.8965,124.8965,1519.0
2018-08-03 12:15:00,161.47,161.56,161.42,161.42,5255.0,124.8733,124.9429,124.8346,124.8346,5255.0
2018-08-03 12:20:00,161.44,161.5,161.3,161.3,3779.0,124.8501,124.8965,124.7418,124.7418,3779.0
2018-08-03 12:25:00,161.28,161.32,161.23,161.27,5750.0,124.7263,124.7573,124.6877,124.7186,5750.0
2018-08-03 12:30:00,161.23,161.28,161.17,161.28,6175.0,124.6877,124.7263,124.6413,124.7263,6175.0
2018-08-03 12:35:00,161.3,161.41,161.21,161.21,3065.0,124.7418,124.8269,124.6722,124.6722,3065.0
2018-08-03 12:40:00,161.18,161.27,161.15,161.25,3817.0,124.649,124.7186,124.6258,124.7031,3817.0
2018-08-03 12:45:00,161.22,161.26,161.16,161.19,6112.0,124.6799,124.7109,124.6335,124.6567,6112.0
2018-08-03 12:50:00,161.19,161.21,161.06,161.06,4900.0,124.6567,124.6722,124.5562,124.5562,4900.0
2018-08-03 12:55:00,161.09,161.19,161.08,161.18,5400.0,124.5794,124.6567,124.5717,124.649,5400.0
2018-08-03 13:00:00,161.19,161.48,161.12,161.48,5405.0,124.6567,124.881,124.6026,124.881,5405.0
2018-08-03 13:05:00,161.46,161.49,161.4,161.42,5880.0,124.8655,124.8887,124.8191,124.8346,5880.0
2018-08-03 13:10:00,161.4,161.49,161.39,161.49,4038.0,124.8191,124.8887,124.8114,124.8887,4038.0
2018-08-03 13:15:00,161.52,161.52,161.34,161.36,5300.0,124.9119,124.9119,124.7727,124.7882,5300.0
2018-08-03 13:20:00,161.33,161.33,161.27,161.27,3201.0,124.765,124.765,124.7186,124.7186,3201.0
2018-08-03 13:25:00,161.29,161.29,161.09,161.13,3902.0,124.7341,124.7341,124.5794,124.6103,3902.0
2018-08-03 13:30:00,161.11,161.12,160.94,160.94,3010.0,124.5949,124.6026,124.4634,124.4634,3010.0
2018-08-03 13:35:00,160.94,160.99,160.88,160.88,4627.0,124.4634,124.5021,124.417,124.417,4627.0
2018-08-03 13:40:00,160.91,160.97,160.81,160.87,5197.0,124.4402,124.4866,124.3629,124.4093,5197.0
2018-08-03 13:45:00,160.85,160.97,160.85,160.94,6781.0,124.3938,124.4866,124.3938,124.4634,6781.0
2018-08-03 13:50:00,160.95,161.02,160.93,161.02,3041.0,124.4711,124.5253,124.4557,124.5253,3041.0
2018-08-03 13:55:00,160.99,161.08,160.95,161.08,3451.0,124.5021,124.5717,124.4711,124.5717,3451.0
2018-08-03 14:00:00,161.06,161.12,161.06,161.08,4128.0,124.5562,124.6026,124.5562,124.5717,4128.0
2018-08-03 14:05:00,161.06,161.06,161.0,161.01,2863.0,124.5562,124.5562,124.5098,124.5175,2863.0
2018-08-03 14:10:00,161.03,161.03,160.95,160.97,1887.0,124.533,124.533,124.4711,124.4866,1887.0
2018-08-03 14:15:00,160.99,161.0,160.93,160.96,4324.0,124.5021,124.5098,124.4557,124.4789,4324.0
2018-08-03 14:20:00,160.93,160.98,160.92,160.96,4431.0,124.4557,124.4943,124.4479,124.4789,4431.0
2018-08-03 14:25:00,160.95,161.06,160.93,161.0,5968.0,124.4711,124.5562,124.4557,124.5098,5968.0
2018-08-03 14:30:00,161.04,161.04,160.93,160.94,2783.0,124.5407,124.5407,124.4557,124.4634,2783.0
2018-08-03 14:35:00,160.93,160.97,160.9,160.9,4477.0,124.4557,124.4866,124.4325,124.4325,4477.0
2018-08-03 14:40:00,160.93,160.97,160.88,160.97,6537.0,124.4557,124.4866,124.417,124.4866,6537.0
2018-08-03 14:45:00,160.96,160.98,160.91,160.97,8636.0,124.4789,124.4943,124.4402,124.4866,8636.0
2018-08-03 14:50:00,160.96,161.21,160.95,161.13,8704.0,124.4789,124.6722,124.4711,124.6103,8704.0
2018-08-03 14:55:00,161.14,161.26,161.08,161.26,4686.0,124.6181,124.7109,124.5717,124.7109,4686.0
2018-08-03 15:00:00,161.26,161.29,161.2,161.29,5418.0,124.7109,124.7341,124.6645,124.7341,5418.0
2018-08-03 15:05:00,161.3,161.46,161.24,161.34,8903.0,124.7418,124.8655,124.6954,124.7727,8903.0
2018-08-03 15:10:00,161.33,161.42,161.25,161.41,7225.0,124.765,124.8346,124.7031,124.8269,7225.0
2018-08-03 15:15:00,161.38,161.41,161.33,161.38,6300.0,124.8037,124.8269,124.765,124.8037,6300.0
2018-08-03 15:20:00,161.39,161.45,161.37,161.43,4227.0,124.8114,124.8578,124.7959,124.8423,4227.0
2018-08-03 15:25:00,161.41,161.45,161.38,161.39,5800.0,124.8269,124.8578,124.8037,124.8114,5800.0
2018-08-03 15:30:00,161.4,161.4,161.27,161.28,5800.0,124.8191,124.8191,124.7186,124.7263,5800.0
2018-08-03 15:35:00,161.3,161.4,161.29,161.38,6682.0,124.7418,124.8191,124.7341,124.8037,6682.0
2018-08-03 15:40:00,161.38,161.39,161.32,161.34,6219.0,124.8037,124.8114,124.7573,124.7727,6219.0
2018-08-03 15:45:00,161.34,161.4,161.31,161.31,10433.0,124.7727,124.8191,124.7495,124.7495,10433.0
2018-08-03 15:50:00,161.33,161.57,161.33,161.52,43263.0,124.765,124.9506,124.765,124.9119,43263.0
2018-08-03 15:55:00,161.51,161.72,161.46,161.64,75002.0,124.9042,125.0666,124.8655,125.0047,75002.0
2018-08-06 09:30:00,161.64,162.31,161.63,162.05,18515.0,125.0047,125.5229,124.997,125.3218,18515.0
2018-08-06 09:35:00,162.06,162.06,161.55,161.64,5940.0,125.3295,125.3295,124.9351,125.0047,5940.0
2018-08-06 09:40:00,161.56,161.68,161.33,161.47,11071.0,124.9429,125.0357,124.765,124.8733,11071.0
2018-08-06 09:45:00,161.47,161.62,161.32,161.53,10283.0,124.8733,124.9893,124.7573,124.9197,10283.0
2018-08-06 09:50:00,161.5,161.86,161.44,161.85,12997.0,124.8965,125.1749,124.8501,125.1671,12997.0
2018-08-06 09:55:00,161.79,161.82,161.55,161.74,4845.0,125.1207,125.1439,124.9351,125.0821,4845.0
2018-08-06 10:00:00,161.79,161.99,161.74,161.98,13831.0,125.1207,125.2754,125.0821,125.2677,13831.0
2018-08-06 10:05:00,161.96,162.09,161.83,161.83,8825.0,125.2522,125.3527,125.1517,125.1517,8825.0
2018-08-06 10:10:00,161.83,161.92,161.64,161.8,8255.0,125.1517,125.2213,125.0047,125.1285,8255.0
2018-08-06 10:15:00,161.85,161.95,161.82,161.91,6172.0,125.1671,125.2445,125.1439,125.2135,6172.0
2018-08-06 10:20:00,161.87,162.0,161.82,161.92,13698.0,125.1826,125.2831,125.1439,125.2213,13698.0
2018-08-06 10:25:00,161.93,162.05,161.87,161.97,10237.0,125.229,125.3218,125.1826,125.2599,10237.0
2018-08-06 10:30:00,161.92,162.01,161.87,161.99,8495.0,125.2213,125.2909,125.1826,125.2754,8495.0
2018-08-06 10:35:00,162.0,162.06,161.91,161.96,4153.0,125.2831,125.3295,125.2135,125.2522,4153.0
2018-08-06 10:40:00,161.97,162.02,161.94,161.95,4649.0,125.2599,125.2986,125.2367,125.2445,4649.0
2018-08-06 10:45:00,161.96,161.97,161.68,161.74,5000.0,125.2522,125.2599,125.0357,125.0821,5000.0
2018-08-06 10:50:00,161.69,161.75,161.57,161.58,26868.0,125.0434,125.0898,124.9506,124.9583,26868.0
2018-08-06 10:55:00,161.58,161.67,161.55,161.56,5727.0,124.9583,125.0279,124.9351,124.9429,5727.0
2018-08-06 11:00:00,161.56,161.87,161.55,161.77,9949.0,124.9429,125.1826,124.9351,125.1053,9949.0
2018-08-06 11:05:00,161.76,161.98,161.76,161.95,5984.0,125.0975,125.2677,125.0975,125.2445,5984.0
2018-08-06 11:10:00,161.94,161.98,161.88,161.95,3606.0,125.2367,125.2677,125.1903,125.2445,3606.0
2018-08-06 11:15:00,161.93,161.97,161.61,161.64,4386.0,125.229,125.2599,124.9815,125.0047,4386.0
2018-08-06 11:20:00,161.65,161.73,161.52,161.73,2615.0,125.0125,125.0743,124.9119,125.0743,2615.0
2018-08-06 11:25:00,161.7,161.78,161.58,161.6,5140.0,125.0511,125.113,124.9583,124.9738,5140.0
2018-08-06 11:30:00,161.6,161.73,161.53,161.72,2421.0,124.9738,125.0743,124.9197,125.0666,2421.0
2018-08-06 11:35:00,161.76,161.89,161.74,161.87,2200.0,125.0975,125.1981,125.0821,125.1826,2200.0
2018-08-06 11:40:00,161.95,162.01,161.79,161.79,4361.0,125.2445,125.2909,125.1207,125.1207,4361.0
2018-08-06 11:45:00,161.79,161.91,161.73,161.83,6625.0,125.1207,125.2135,125.0743,125.1517,6625.0
2018-08-06 11:50:00,161.82,162.07,161.78,162.07,4973.0,125.1439,125.3373,125.113,125.3373,4973.0
2018-08-06 11:55:00,162.07,162.1,161.91,162.08,7942.0,125.3373,125.3605,125.2135,125.345,7942.0
2018-08-06 12:00:00,162.02,162.1,162.01,162.03,1728.0,125.2986,125.3605,125.2909,125.3063,1728.0
2018-08-06 12:05:00,162.01,162.07,161.99,161.99,2000.0,125.2909,125.3373,125.2754,125.2754,2000.0
2018-08-06 12:10:00,162.04,162.21,161.97,162.2,3828.0,125.3141,125.4455,125.2599,125.4378,3828.0
2018-08-06 12:15:00,162.22,162.3,162.22,162.24,4959.0,125.4533,125.5151,125.4533,125.4687,4959.0
2018-08-06 12:20:00,162.22,162.25,162.16,162.21,5241.0,125.4533,125.4765,125.4069,125.4455,5241.0
2018-08-06 12:25:00,162.18,162.31,162.18,162.31,1670.0,125.4223,125.5229,125.4223,125.5229,1670.0
2018-08-06 12:30:00,162.36,162.52,162.36,162.48,6253.0,125.5616,125.6853,125.5616,125.6544,6253.0
2018-08-06 12:35:00,162.49,162.57,162.49,162.57,2858.0,125.6621,125.724,125.6621,125.724,2858.0
2018-08-06 12:40:00,162.55,162.55,162.39,162.39,5635.0,125.7085,125.7085,125.5848,125.5848,5635.0
2018-08-06 12:45:00,162.45,162.49,162.36,162.37,11879.0,125.6312,125.6621,125.5616,125.5693,11879.0
2018-08-06 12:50:00,162.35,162.35,162.19,162.19,2079.0,125.5538,125.5538,125.4301,125.4301,2079.0
2018-08-06 12:55:00,162.2,162.2,162.12,162.14,4649.0,125.4378,125.4378,125.3759,125.3914,4649.0
2018-08-06 13:00:00,162.12,162.17,162.08,162.15,2400.0,125.3759,125.4146,125.345,125.3991,2400.0
2018-08-06 13:05:00,162.17,162.24,162.16,162.2,2660.0,125.4146,125.4687,125.4069,125.4378,2660.0
2018-08-06 13:10:00,162.22,162.23,162.15,162.15,3926.0,125.4533,125.461,125.3991,125.3991,3926.0
2018-08-06 13:15:00,162.15,162.19,162.04,162.04,2301.0,125.3991,125.4301,125.3141,125.3141,2301.0
2018-08-06 13:20:00,162.1,162.1,161.98,162.02,5407.0,125.3605,125.3605,125.2677,125.2986,5407.0
2018-08-06 13:25:00,161.98,162.0,161.85,161.89,3917.0,125.2677,125.2831,125.1671,125.1981,3917.0
2018-08-06 13:30:00,161.87,161.92,161.79,161.92,7572.0,125.1826,125.2213,125.1207,125.2213,7572.0
2018-08-06 13:35:00,161.89,161.98,161.89,161.92,4608.0,125.1981,125.2677,125.1981,125.2213,4608.0
2018-08-06 13:40:00,161.92,161.95,161.86,161.92,3749.0,125.2213,125.2445,125.1749,125.2213,3749.0
2018-08-06 13:45:00,161.91,161.98,161.88,161.98,4400.0,125.2135,125.2677,125.1903,125.2677,4400.0
2018-08-06 13:50:00,161.99,162.0,161.92,161.96,3400.0,125.2754,125.2831,125.2213,125.2522,3400.0
2018-08-06 13:55:00,161.93,161.95,161.9,161.93,4052.0,125.229,125.2445,125.2058,125.229,4052.0
2018-08-06 14:00:00,161.93,161.93,161.81,161.88,16682.0,125.229,125.229,125.1362,125.1903,16682.0
2018-08-06 14:05:00,161.83,162.0,161.83,162.0,12323.0,125.1517,125.2831,125.1517,125.2831,12323.0
2018-08-06 14:10:00,162.02,162.13,162.0,162.11,4176.0,125.2986,125.3837,125.2831,125.3682,4176.0
2018-08-06 14:15:00,162.11,162.19,162.1,162.13,4892.0,125.3682,125.4301,125.3605,125.3837,4892.0
2018-08-06 14:20:00,162.14,162.14,162.04,162.04,3594.0,125.3914,125.3914,125.3141,125.3141,3594.0
2018-08-06 14:25:00,162.07,162.13,162.07,162.1,3774.0,125.3373,125.3837,125.3373,125.3605,3774.0
2018-08-06 14:30:00,162.07,162.14,162.0,162.0,5307.0,125.3373,125.3914,125.2831,125.2831,5307.0
2018-08-06 14:35:00,162.0,162.06,161.91,162.02,6311.0,125.2831,125.3295,125.2135,125.2986,6311.0
2018-08-06 14:40:00,162.04,162.06,161.97,162.02,3111.0,125.3141,125.3295,125.2599,125.2986,3111.0
2018-08-06 14:45:00,162.02,162.03,161.99,162.0,5153.0,125.2986,125.3063,125.2754,125.2831,5153.0
2018-08-06 14:50:00,162.01,162.03,161.98,162.0,3346.0,125.2909,125.3063,125.2677,125.2831,3346.0
2018-08-06 14:55:00,162.0,162.05,161.99,162.03,6435.0,125.2831,125.3218,125.2754,125.3063,6435.0
2018-08-06 15:00:00,162.02,162.06,162.0,162.04,10550.0,125.2986,125.3295,125.2831,125.3141,10550.0
2018-08-06 15:05:00,162.05,162.08,161.97,162.0,9096.0,125.3218,125.345,125.2599,125.2831,9096.0
2018-08-06 15:10:00,162.0,162.06,161.99,162.02,5802.0,125.2831,125.3295,125.2754,125.2986,5802.0
2018-08-06 15:15:00,162.03,162.06,161.98,162.06,4975.0,125.3063,125.3295,125.2677,125.3295,4975.0
2018-08-06 15:20:00,162.06,162.06,162.02,162.02,3543.0,125.3295,125.3295,125.2986,125.2986,3543.0
2018-08-06 15:25:00,162.04,162.08,161.99,162.0,27360.0,125.3141,125.345,125.2754,125.2831,27360.0
2018-08-06 15:30:00,162.01,162.04,161.99,162.02,15799.0,125.2909,125.3141,125.2754,125.2986,15799.0
2018-08-06 15:35:00,162.03,162.03,161.92,161.96,21213.0,125.3063,125.3063,125.2213,125.2522,21213.0
2018-08-06 15:40:00,161.96,162.0,161.9,161.9,16654.0,125.2522,125.2831,125.2058,125.2058,16654.0
2018-08-06 15:45:00,161.92,161.95,161.81,161.93,24035.0,125.2213,125.2445,125.1362,125.229,24035.0
2018-08-06 15:50:00,161.98,162.11,161.86,161.9,33013.0,125.2677,125.3682,125.1749,125.2058,33013.0
2018-08-06 15:55:00,161.91,161.93,161.82,161.87,72213.0,125.2135,125.229,125.1439,125.1826,72213.0
2018-08-07 09:30:00,162.65,163.25,162.26,163.24,25709.0,125.7858,126.2498,125.4842,126.2421,25709.0
2018-08-07 09:35:00,163.11,163.2,162.72,162.72,23700.0,126.1416,126.2112,125.84,125.84,23700.0
2018-08-07 09:40:00,162.84,162.9,162.36,162.36,13765.0,125.9328,125.9792,125.5616,125.5616,13765.0
2018-08-07 09:45:00,162.36,162.38,162.21,162.21,9500.0,125.5616,125.577,125.4455,125.4455,9500.0
2018-08-07 09:50:00,162.19,162.45,162.09,162.45,14792.0,125.4301,125.6312,125.3527,125.6312,14792.0
2018-08-07 09:55:00,162.45,162.81,162.44,162.81,13552.0,125.6312,125.9096,125.6234,125.9096,13552.0
2018-08-07 10:00:00,162.83,163.06,162.65,162.72,15441.0,125.925,126.1029,125.7858,125.84,15441.0
2018-08-07 10:05:00,162.72,162.72,162.57,162.57,9932.0,125.84,125.84,125.724,125.724,9932.0
2018-08-07 10:10:00,162.56,162.98,162.52,162.98,10158.0,125.7162,126.041,125.6853,126.041,10158.0
2018-08-07 10:15:00,162.98,162.99,162.8,162.81,9158.0,126.041,126.0488,125.9018,125.9096,9158.0
2018-08-07 10:20:00,162.89,163.35,162.8,163.29,12304.0,125.9714,126.3272,125.9018,126.2808,12304.0
2018-08-07 10:25:00,163.26,163.29,163.03,163.13,7514.0,126.2576,126.2808,126.0797,126.157,7514.0
2018-08-07 10:30:00,163.13,163.28,163.1,163.16,20260.0,126.157,126.273,126.1338,126.1802,20260.0
2018-08-07 10:35:00,163.12,163.27,163.03,163.25,10257.0,126.1493,126.2653,126.0797,126.2498,10257.0
2018-08-07 10:40:00,163.2,163.46,163.19,163.27,13675.0,126.2112,126.4122,126.2034,126.2653,13675.0
2018-08-07 10:45:00,163.27,163.38,163.17,163.2,10238.0,126.2653,126.3504,126.188,126.2112,10238.0
2018-08-07 10:50:00,163.16,163.32,163.08,163.28,15309.0,126.1802,126.304,126.1184,126.273,15309.0
2018-08-07 10:55:00,163.26,163.37,163.2,163.26,3442.0,126.2576,126.3426,126.2112,126.2576,3442.0
2018-08-07 11:00:00,163.27,163.43,163.23,163.42,5404.0,126.2653,126.389,126.2344,126.3813,5404.0
2018-08-07 11:05:00,163.41,163.57,163.4,163.49,5517.0,126.3736,126.4973,126.3658,126.4354,5517.0
2018-08-07 11:10:00,163.52,163.54,163.28,163.36,4929.0,126.4586,126.4741,126.273,126.3349,4929.0
2018-08-07 11:15:00,163.34,163.36,163.29,163.29,2500.0,126.3194,126.3349,126.2808,126.2808,2500.0
2018-08-07 11:20:00,163.34,163.38,163.2,163.22,4550.0,126.3194,126.3504,126.2112,126.2266,4550.0
2018-08-07 11:25:00,163.21,163.23,162.86,163.09,12524.0,126.2189,126.2344,125.9482,126.1261,12524.0
2018-08-07 11:30:00,163.14,163.25,163.13,163.13,2150.0,126.1648,126.2498,126.157,126.157,2150.0
2018-08-07 11:35:00,163.19,163.3,163.18,163.28,4978.0,126.2034,126.2885,126.1957,126.273,4978.0
2018-08-07 11:40:00,163.31,163.41,163.23,163.41,4900.0,126.2962,126.3736,126.2344,126.3736,4900.0
2018-08-07 11:45:00,163.35,163.41,163.25,163.28,7052.0,126.3272,126.3736,126.2498,126.273,7052.0
2018-08-07 11:50:00,163.2,163.33,163.19,163.31,3289.0,126.2112,126.3117,126.2034,126.2962,3289.0
2018-08-07 11:55:00,163.31,163.4,163.26,163.34,3705.0,126.2962,126.3658,126.2576,126.3194,3705.0
2018-08-07 12:00:00,163.3,163.45,163.3,163.35,4059.0,126.2885,126.4045,126.2885,126.3272,4059.0
2018-08-07 12:05:00,163.34,163.46,163.31,163.46,3200.0,126.3194,126.4122,126.2962,126.4122,3200.0
2018-08-07 12:10:00,163.44,163.46,163.38,163.41,13099.0,126.3968,126.4122,126.3504,126.3736,13099.0
2018-08-07 12:15:00,163.38,163.41,163.29,163.29,2725.0,126.3504,126.3736,126.2808,126.2808,2725.0
2018-08-07 12:20:00,163.27,163.48,163.26,163.48,4219.0,126.2653,126.4277,126.2576,126.4277,4219.0
2018-08-07 12:25:00,163.5,163.5,163.38,163.39,4155.0,126.4432,126.4432,126.3504,126.3581,4155.0
2018-08-07 12:30:00,163.4,163.41,163.29,163.32,3716.0,126.3658,126.3736,126.2808,126.304,3716.0
2018-08-07 12:35:00,163.33,163.35,163.29,163.33,8293.0,126.3117,126.3272,126.2808,126.3117,8293.0
2018-08-07 12:40:00,163.35,163.43,163.35,163.42,3686.0,126.3272,126.389,126.3272,126.3813,3686.0
2018-08-07 12:45:00,163.44,163.46,163.39,163.39,1013.0,126.3968,126.4122,126.3581,126.3581,1013.0
2018-08-07 12:50:00,163.39,163.4,163.34,163.39,3398.0,126.3581,126.3658,126.3194,126.3581,3398.0
2018-08-07 12:55:00,163.41,163.5,163.41,163.5,2300.0,126.3736,126.4432,126.3736,126.4432,2300.0
2018-08-07 13:00:00,163.46,163.7,163.46,163.7,4167.0,126.4122,126.5978,126.4122,126.5978,4167.0
2018-08-07 13:05:00,163.67,163.71,163.63,163.68,4823.0,126.5746,126.6056,126.5437,126.5824,4823.0
2018-08-07 13:10:00,163.71,163.72,163.61,163.65,4400.0,126.6056,126.6133,126.5282,126.5592,4400.0
2018-08-07 13:15:00,163.6,163.68,163.6,163.63,3200.0,126.5205,126.5824,126.5205,126.5437,3200.0
2018-08-07 13:20:00,163.63,163.68,163.62,163.68,2827.0,126.5437,126.5824,126.536,126.5824,2827.0
2018-08-07 13:25:00,163.61,163.72,163.57,163.7,5367.0,126.5282,126.6133,126.4973,126.5978,5367.0
2018-08-07 13:30:00,163.76,163.76,163.67,163.75,2086.0,126.6442,126.6442,126.5746,126.6365,2086.0
2018-08-07 13:35:00,163.75,163.77,163.59,163.59,2959.0,126.6365,126.652,126.5128,126.5128,2959.0
2018-08-07 13:40:00,163.59,163.61,163.53,163.56,2885.0,126.5128,126.5282,126.4664,126.4896,2885.0
2018-08-07 13:45:00,163.65,163.68,163.62,163.63,4119.0,126.5592,126.5824,126.536,126.5437,4119.0
2018-08-07 13:50:00,163.65,163.75,163.6,163.68,8400.0,126.5592,126.6365,126.5205,126.5824,8400.0
2018-08-07 13:55:00,163.67,163.84,163.65,163.81,3800.0,126.5746,126.7061,126.5592,126.6829,3800.0
2018-08-07 14:00:00,163.84,163.85,163.78,163.83,2771.0,126.7061,126.7138,126.6597,126.6984,2771.0
2018-08-07 14:05:00,163.83,163.85,163.77,163.8,3903.0,126.6984,126.7138,126.652,126.6752,3903.0
2018-08-07 14:10:00,163.8,163.85,163.76,163.76,4964.0,126.6752,126.7138,126.6442,126.6442,4964.0
2018-08-07 14:15:00,163.77,163.8,163.59,163.61,9044.0,126.652,126.6752,126.5128,126.5282,9044.0
2018-08-07 14:20:00,163.63,163.68,163.62,163.64,8313.0,126.5437,126.5824,126.536,126.5514,8313.0
2018-08-07 14:25:00,163.62,163.69,163.6,163.63,7028.0,126.536,126.5901,126.5205,126.5437,7028.0
2018-08-07 14:30:00,163.61,163.69,163.55,163.69,5085.0,126.5282,126.5901,126.4818,126.5901,5085.0
2018-08-07 14:35:00,163.67,163.79,163.66,163.79,12940.0,126.5746,126.6674,126.5669,126.6674,12940.0
2018-08-07 14:40:00,163.77,163.79,163.62,163.62,5128.0,126.652,126.6674,126.536,126.536,5128.0
2018-08-07 14:45:00,163.65,163.75,163.65,163.72,7110.0,126.5592,126.6365,126.5592,126.6133,7110.0
2018-08-07 14:50:00,163.69,163.73,163.65,163.73,4517.0,126.5901,126.621,126.5592,126.621,4517.0
2018-08-07 14:55:00,163.72,163.74,163.66,163.71,4997.0,126.6133,126.6288,126.5669,126.6056,4997.0
2018-08-07 15:00:00,163.72,163.74,163.67,163.69,9798.0,126.6133,126.6288,126.5746,126.5901,9798.0
2018-08-07 15:05:00,163.69,163.73,163.65,163.67,8388.0,126.5901,126.621,126.5592,126.5746,8388.0
2018-08-07 15:10:00,163.67,163.71,163.61,163.71,7811.0,126.5746,126.6056,126.5282,126.6056,7811.0
2018-08-07 15:15:00,163.68,163.7,163.63,163.68,4211.0,126.5824,126.5978,126.5437,126.5824,4211.0
2018-08-07 15:20:00,163.67,163.7,163.64,163.7,4900.0,126.5746,126.5978,126.5514,126.5978,4900.0
2018-08-07 15:25:00,163.7,163.71,163.57,163.58,20041.0,126.5978,126.6056,126.4973,126.505,20041.0
2018-08-07 15:30:00,163.58,163.6,163.51,163.57,10686.0,126.505,126.5205,126.4509,126.4973,10686.0
2018-08-07 15:35:00,163.59,163.59,163.44,163.49,7067.0,126.5128,126.5128,126.3968,126.4354,7067.0
2018-08-07 15:40:00,163.5,163.55,163.47,163.53,10827.0,126.4432,126.4818,126.42,126.4664,10827.0
2018-08-07 15:45:00,163.5,163.53,163.38,163.41,13624.0,126.4432,126.4664,126.3504,126.3736,13624.0
2018-08-07 15:50:00,163.42,163.58,163.39,163.45,24818.0,126.3813,126.505,126.3581,126.4045,24818.0
2018-08-07 15:55:00,163.46,163.55,163.4,163.42,43847.0,126.4122,126.4818,126.3658,126.3813,43847.0
2018-08-08 09:30:00,163.4,163.85,163.03,163.03,20215.0,126.3658,126.7138,126.0797,126.0797,20215.0
2018-08-08 09:35:00,163.03,163.21,162.58,162.58,15456.0,126.0797,126.2189,125.7317,125.7317,15456.0
2018-08-08 09:40:00,162.56,162.75,162.08,162.08,10459.0,125.7162,125.8632,125.345,125.345,10459.0
2018-08-08 09:45:00,162.21,162.5,162.21,162.47,5200.0,125.4455,125.6698,125.4455,125.6466,5200.0
2018-08-08 09:50:00,162.57,162.6,162.43,162.51,4932.0,125.724,125.7472,125.6157,125.6776,4932.0
2018-08-08 09:55:00,162.49,162.5,162.07,162.2,7313.0,125.6621,125.6698,125.3373,125.4378,7313.0
2018-08-08 10:00:00,162.2,162.34,162.15,162.31,9019.0,125.4378,125.5461,125.3991,125.5229,9019.0
2018-08-08 10:05:00,162.35,162.44,162.22,162.22,12243.0,125.5538,125.6234,125.4533,125.4533,12243.0
2018-08-08 10:10:00,162.13,162.37,162.12,162.26,10664.0,125.3837,125.5693,125.3759,125.4842,10664.0
2018-08-08 10:15:00,162.31,162.86,162.29,162.86,8000.0,125.5229,125.9482,125.5074,125.9482,8000.0
2018-08-08 10:20:00,162.84,162.89,162.58,162.58,3300.0,125.9328,125.9714,125.7317,125.7317,3300.0
2018-08-08 10:25:00,162.57,162.7,162.53,162.7,3637.0,125.724,125.8245,125.693,125.8245,3637.0
2018-08-08 10:30:00,162.71,162.71,162.51,162.55,4090.0,125.8322,125.8322,125.6776,125.7085,4090.0
2018-08-08 10:35:00,162.55,162.57,162.2,162.2,6410.0,125.7085,125.724,125.4378,125.4378,6410.0
2018-08-08 10:40:00,162.2,162.68,162.2,162.6,6440.0,125.4378,125.809,125.4378,125.7472,6440.0
2018-08-08 10:45:00,162.57,162.93,162.57,162.9,8048.0,125.724,126.0024,125.724,125.9792,8048.0
2018-08-08 10:50:00,162.93,162.98,162.86,162.95,4100.0,126.0024,126.041,125.9482,126.0178,4100.0
2018-08-08 10:55:00,163.02,163.02,162.74,162.74,15448.0,126.072,126.072,125.8554,125.8554,15448.0
2018-08-08 11:00:00,162.81,162.95,162.69,162.95,7930.0,125.9096,126.0178,125.8168,126.0178,7930.0
2018-08-08 11:05:00,162.95,163.02,162.92,163.0,4204.0,126.0178,126.072,125.9946,126.0565,4204.0
2018-08-08 11:10:00,163.01,163.06,162.94,163.03,4145.0,126.0642,126.1029,126.0101,126.0797,4145.0
2018-08-08 11:15:00,163.0,163.11,162.94,162.94,4841.0,126.0565,126.1416,126.0101,126.0101,4841.0
2018-08-08 11:20:00,162.91,163.03,162.91,162.96,6728.0,125.9869,126.0797,125.9869,126.0256,6728.0
2018-08-08 11:25:00,162.91,163.01,162.79,162.96,14108.0,125.9869,126.0642,125.8941,126.0256,14108.0
2018-08-08 11:30:00,162.96,163.12,162.95,163.11,4287.0,126.0256,126.1493,126.0178,126.1416,4287.0
2018-08-08 11:35:00,163.12,163.14,162.97,162.98,4610.0,126.1493,126.1648,126.0333,126.041,4610.0
2018-08-08 11:40:00,162.97,163.05,162.92,162.99,8398.0,126.0333,126.0952,125.9946,126.0488,8398.0
2018-08-08 11:45:00,162.99,162.99,162.86,162.88,3705.0,126.0488,126.0488,125.9482,125.9637,3705.0
2018-08-08 11:50:00,162.9,162.98,162.67,162.9,11864.0,125.9792,126.041,125.8013,125.9792,11864.0
2018-08-08 11:55:00,162.87,162.88,162.72,162.82,6122.0,125.956,125.9637,125.84,125.9173,6122.0
2018-08-08 12:00:00,162.77,162.78,162.66,162.69,2722.0,125.8786,125.8864,125.7936,125.8168,2722.0
2018-08-08 12:05:00,162.72,162.87,162.68,162.87,8924.0,125.84,125.956,125.809,125.956,8924.0
2018-08-08 12:10:00,162.89,162.99,162.85,162.87,7035.0,125.9714,126.0488,125.9405,125.956,7035.0
2018-08-08 12:15:00,162.88,163.05,162.84,163.05,7375.0,125.9637,126.0952,125.9328,126.0952,7375.0
2018-08-08 12:20:00,163.1,163.13,162.95,162.99,3861.0,126.1338,126.157,126.0178,126.0488,3861.0
2018-08-08 12:25:00,163.0,163.03,162.95,163.03,2016.0,126.0565,126.0797,126.0178,126.0797,2016.0
2018-08-08 12:30:00,163.03,163.14,163.03,163.13,2952.0,126.0797,126.1648,126.0797,126.157,2952.0
2018-08-08 12:35:00,163.14,163.23,163.13,163.23,3921.0,126.1648,126.2344,126.157,126.2344,3921.0
2018-08-08 12:40:00,163.19,163.26,163.19,163.26,1000.0,126.2034,126.2576,126.2034,126.2576,1000.0
2018-08-08 12:45:00,163.22,163.23,163.18,163.19,4847.0,126.2266,126.2344,126.1957,126.2034,4847.0
2018-08-08 12:50:00,163.2,163.3,163.15,163.26,13266.0,126.2112,126.2885,126.1725,126.2576,13266.0
2018-08-08 12:55:00,163.26,163.28,163.18,163.25,9645.0,126.2576,126.273,126.1957,126.2498,9645.0
2018-08-08 13:00:00,163.22,163.3,163.22,163.22,2900.0,126.2266,126.2885,126.2266,126.2266,2900.0
2018-08-08 13:05:00,163.25,163.33,163.19,163.3,2809.0,126.2498,126.3117,126.2034,126.2885,2809.0
2018-08-08 13:10:00,163.3,163.32,163.27,163.28,3220.0,126.2885,126.304,126.2653,126.273,3220.0
2018-08-08 13:15:00,163.29,163.3,163.23,163.27,3500.0,126.2808,126.2885,126.2344,126.2653,3500.0
2018-08-08 13:20:00,163.25,163.31,163.23,163.29,4651.0,126.2498,126.2962,126.2344,126.2808,4651.0
2018-08-08 13:25:00,163.27,163.27,163.18,163.24,3800.0,126.2653,126.2653,126.1957,126.2421,3800.0
2018-08-08 13:30:00,163.25,163.33,163.24,163.31,5016.0,126.2498,126.3117,126.2421,126.2962,5016.0
2018-08-08 13:35:00,163.31,163.39,163.27,163.39,6503.0,126.2962,126.3581,126.2653,126.3581,6503.0
2018-08-08 13:40:00,163.37,163.51,163.37,163.47,3003.0,126.3426,126.4509,126.3426,126.42,3003.0
2018-08-08 13:45:00,163.5,163.63,163.5,163.62,2302.0,126.4432,126.5437,126.4432,126.536,2302.0
2018-08-08 13:50:00,163.64,163.73,163.6,163.71,4920.0,126.5514,126.621,126.5205,126.6056,4920.0
2018-08-08 13:55:00,163.71,163.85,163.69,163.84,3928.0,126.6056,126.7138,126.5901,126.7061,3928.0
2018-08-08 14:00:00,163.84,163.98,163.75,163.75,9199.0,126.7061,126.8144,126.6365,126.6365,9199.0
2018-08-08 14:05:00,163.77,163.78,163.73,163.75,4286.0,126.652,126.6597,126.621,126.6365,4286.0
2018-08-08 14:10:00,163.75,163.84,163.73,163.81,4719.0,126.6365,126.7061,126.621,126.6829,4719.0
2018-08-08 14:15:00,163.83,163.86,163.82,163.84,2070.0,126.6984,126.7216,126.6906,126.7061,2070.0
2018-08-08 14:20:00,163.84,163.97,163.84,163.91,3875.0,126.7061,126.8066,126.7061,126.7602,3875.0
2018-08-08 14:25:00,163.94,164.17,163.9,164.17,5954.0,126.7834,126.9613,126.7525,126.9613,5954.0
2018-08-08 14:30:00,164.18,164.18,163.86,163.89,4900.0,126.9691,126.9691,126.7216,126.7448,4900.0
2018-08-08 14:35:00,163.87,163.91,163.84,163.91,4484.0,126.7293,126.7602,126.7061,126.7602,4484.0
2018-08-08 14:40:00,163.91,164.04,163.87,164.04,4393.0,126.7602,126.8608,126.7293,126.8608,4393.0
2018-08-08 14:45:00,164.01,164.06,163.96,163.96,4822.0,126.8376,126.8763,126.7989,126.7989,4822.0
2018-08-08 14:50:00,163.95,163.96,163.86,163.94,3870.0,126.7912,126.7989,126.7216,126.7834,3870.0
2018-08-08 14:55:00,163.97,164.02,163.89,163.9,6452.0,126.8066,126.8453,126.7448,126.7525,6452.0
2018-08-08 15:00:00,163.9,163.94,163.82,163.82,2600.0,126.7525,126.7834,126.6906,126.6906,2600.0
2018-08-08 15:05:00,163.83,163.85,163.77,163.78,5065.0,126.6984,126.7138,126.652,126.6597,5065.0
2018-08-08 15:10:00,163.77,163.9,163.76,163.89,5876.0,126.652,126.7525,126.6442,126.7448,5876.0
2018-08-08 15:15:00,163.89,163.94,163.87,163.92,4432.0,126.7448,126.7834,126.7293,126.768,4432.0
2018-08-08 15:20:00,163.9,163.94,163.77,163.81,8116.0,126.7525,126.7834,126.652,126.6829,8116.0
2018-08-08 15:25:00,163.81,163.88,163.81,163.84,9546.0,126.6829,126.737,126.6829,126.7061,9546.0
2018-08-08 15:30:00,163.82,164.01,163.82,163.99,5350.0,126.6906,126.8376,126.6906,126.8221,5350.0
2018-08-08 15:35:00,163.96,163.96,163.72,163.79,11347.0,126.7989,126.7989,126.6133,126.6674,11347.0
2018-08-08 15:40:00,163.79,163.95,163.79,163.91,11037.0,126.6674,126.7912,126.6674,126.7602,11037.0
2018-08-08 15:45:00,163.91,163.92,163.8,163.81,19965.0,126.7602,126.768,126.6752,126.6829,19965.0
2018-08-08 15:50:00,163.78,163.91,163.62,163.88,27782.0,126.6597,126.7602,126.536,126.737,27782.0
2018-08-08 15:55:00,163.88,163.91,163.74,163.76,73666.0,126.737,126.7602,126.6288,126.6442,73666.0
2018-08-09 09:30:00,163.69,163.88,162.84,163.68,10277.0,126.5901,126.737,125.9328,126.5824,10277.0
2018-08-09 09:35:00,163.61,163.76,163.38,163.65,8100.0,126.5282,126.6442,126.3504,126.5592,8100.0
2018-08-09 09:40:00,163.65,163.83,163.65,163.72,3100.0,126.5592,126.6984,126.5592,126.6133,3100.0
2018-08-09 09:45:00,163.66,163.83,163.46,163.51,5000.0,126.5669,126.6984,126.4122,126.4509,5000.0
2018-08-09 09:50:00,163.51,163.56,163.39,163.41,4764.0,126.4509,126.4896,126.3581,126.3736,4764.0
2018-08-09 09:55:00,163.45,163.47,163.03,163.16,5431.0,126.4045,126.42,126.0797,126.1802,5431.0
2018-08-09 10:00:00,163.05,163.16,163.01,163.05,5900.0,126.0952,126.1802,126.0642,126.0952,5900.0
2018-08-09 10:05:00,163.11,163.14,162.85,163.14,9173.0,126.1416,126.1648,125.9405,126.1648,9173.0
2018-08-09 10:10:00,163.14,163.16,162.9,163.02,5500.0,126.1648,126.1802,125.9792,126.072,5500.0
2018-08-09 10:15:00,163.0,163.13,162.96,163.02,5200.0,126.0565,126.157,126.0256,126.072,5200.0
2018-08-09 10:20:00,162.98,162.98,162.71,162.94,5534.0,126.041,126.041,125.8322,126.0101,5534.0
2018-08-09 10:25:00,162.88,163.29,162.88,163.25,3959.0,125.9637,126.2808,125.9637,126.2498,3959.0
2018-08-09 10:30:00,163.05,163.2,162.98,163.03,5079.0,126.0952,126.2112,126.041,126.0797,5079.0
2018-08-09 10:35:00,163.11,163.14,162.95,163.02,4100.0,126.1416,126.1648,126.0178,126.072,4100.0
2018-08-09 10:40:00,162.95,163.08,162.76,162.93,4927.0,126.0178,126.1184,125.8709,126.0024,4927.0
2018-08-09 10:45:00,162.98,163.08,162.9,163.0,3929.0,126.041,126.1184,125.9792,126.0565,3929.0
2018-08-09 10:50:00,162.91,163.08,162.9,163.08,4584.0,125.9869,126.1184,125.9792,126.1184,4584.0
2018-08-09 10:55:00,163.07,163.09,162.95,163.09,2714.0,126.1106,126.1261,126.0178,126.1261,2714.0
2018-08-09 11:00:00,163.1,163.21,163.08,163.1,6981.0,126.1338,126.2189,126.1184,126.1338,6981.0
2018-08-09 11:05:00,163.12,163.25,163.12,163.18,4667.0,126.1493,126.2498,126.1493,126.1957,4667.0
2018-08-09 11:10:00,163.11,163.37,163.1,163.33,7579.0,126.1416,126.3426,126.1338,126.3117,7579.0
2018-08-09 11:15:00,163.28,163.4,163.25,163.28,5216.0,126.273,126.3658,126.2498,126.273,5216.0
2018-08-09 11:20:00,163.3,163.33,163.18,163.19,4647.0,126.2885,126.3117,126.1957,126.2034,4647.0
2018-08-09 11:25:00,163.1,163.2,163.02,163.19,7331.0,126.1338,126.2112,126.072,126.2034,7331.0
2018-08-09 11:30:00,163.24,163.27,163.17,163.22,2400.0,126.2421,126.2653,126.188,126.2266,2400.0
2018-08-09 11:35:00,163.24,163.27,163.13,163.2,4300.0,126.2421,126.2653,126.157,126.2112,4300.0
2018-08-09 11:40:00,163.23,163.28,163.13,163.18,4734.0,126.2344,126.273,126.157,126.1957,4734.0
2018-08-09 11:45:00,163.16,163.25,162.98,162.98,7082.0,126.1802,126.2498,126.041,126.041,7082.0
2018-08-09 11:50:00,162.99,163.0,162.87,162.99,10267.0,126.0488,126.0565,125.956,126.0488,10267.0
2018-08-09 11:55:00,162.99,163.15,162.98,163.04,3302.0,126.0488,126.1725,126.041,126.0874,3302.0
2018-08-09 12:00:00,163.06,163.19,163.0,163.09,3697.0,126.1029,126.2034,126.0565,126.1261,3697.0
2018-08-09 12:05:00,163.14,163.25,163.07,163.25,6005.0,126.1648,126.2498,126.1106,126.2498,6005.0
2018-08-09 12:10:00,163.25,163.33,163.18,163.3,4500.0,126.2498,126.3117,126.1957,126.2885,4500.0
2018-08-09 12:15:00,163.25,163.27,163.16,163.21,2300.0,126.2498,126.2653,126.1802,126.2189,2300.0
2018-08-09 12:20:00,163.21,163.28,163.15,163.19,9621.0,126.2189,126.273,126.1725,126.2034,9621.0
2018-08-09 12:25:00,163.17,163.28,163.16,163.28,2490.0,126.188,126.273,126.1802,126.273,2490.0
2018-08-09 12:30:00,163.27,163.33,163.22,163.33,5851.0,126.2653,126.3117,126.2266,126.3117,5851.0
2018-08-09 12:35:00,163.3,163.33,163.25,163.25,3433.0,126.2885,126.3117,126.2498,126.2498,3433.0
2018-08-09 12:40:00,163.23,163.3,163.22,163.22,3719.0,126.2344,126.2885,126.2266,126.2266,3719.0
2018-08-09 12:45:00,163.25,163.26,163.18,163.26,5731.0,126.2498,126.2576,126.1957,126.2576,5731.0
2018-08-09 12:50:00,163.27,163.3,163.2,163.2,3400.0,126.2653,126.2885,126.2112,126.2112,3400.0
2018-08-09 12:55:00,163.22,163.29,163.18,163.19,4700.0,126.2266,126.2808,126.1957,126.2034,4700.0
2018-08-09 13:00:00,163.22,163.32,163.17,163.29,8867.0,126.2266,126.304,126.188,126.2808,8867.0
2018-08-09 13:05:00,163.29,163.36,163.23,163.25,3433.0,126.2808,126.3349,126.2344,126.2498,3433.0
2018-08-09 13:10:00,163.3,163.33,163.24,163.3,2495.0,126.2885,126.3117,126.2421,126.2885,2495.0
2018-08-09 13:15:00,163.28,163.31,163.18,163.26,2447.0,126.273,126.2962,126.1957,126.2576,2447.0
2018-08-09 13:20:00,163.2,163.31,163.2,163.25,3568.0,126.2112,126.2962,126.2112,126.2498,3568.0
2018-08-09 13:25:00,163.21,163.23,163.12,163.15,4564.0,126.2189,126.2344,126.1493,126.1725,4564.0
2018-08-09 13:30:00,163.16,163.23,163.15,163.18,2800.0,126.1802,126.2344,126.1725,126.1957,2800.0
2018-08-09 13:35:00,163.18,163.22,163.15,163.15,13550.0,126.1957,126.2266,126.1725,126.1725,13550.0
2018-08-09 13:40:00,163.16,163.16,163.11,163.14,3885.0,126.1802,126.1802,126.1416,126.1648,3885.0
2018-08-09 13:45:00,163.15,163.19,163.14,163.18,4112.0,126.1725,126.2034,126.1648,126.1957,4112.0
2018-08-09 13:50:00,163.17,163.27,163.15,163.16,9605.0,126.188,126.2653,126.1725,126.1802,9605.0
2018-08-09 13:55:00,163.16,163.22,163.09,163.18,29220.0,126.1802,126.2266,126.1261,126.1957,29220.0
2018-08-09 14:00:00,163.16,163.22,163.11,163.18,8131.0,126.1802,126.2266,126.1416,126.1957,8131.0
2018-08-09 14:05:00,163.18,163.18,163.0,163.05,5140.0,126.1957,126.1957,126.0565,126.0952,5140.0
2018-08-09 14:10:00,163.08,163.09,163.0,163.06,3085.0,126.1184,126.1261,126.0565,126.1029,3085.0
2018-08-09 14:15:00,163.04,163.16,163.04,163.13,4003.0,126.0874,126.1802,126.0874,126.157,4003.0
2018-08-09 14:20:00,163.14,163.16,163.07,163.11,3259.0,126.1648,126.1802,126.1106,126.1416,3259.0
2018-08-09 14:25:00,163.13,163.16,163.08,163.08,2694.0,126.157,126.1802,126.1184,126.1184,2694.0
2018-08-09 14:30:00,163.09,163.16,163.07,163.08,6300.0,126.1261,126.1802,126.1106,126.1184,6300.0
2018-08-09 14:35:00,163.1,163.1,163.04,163.07,3356.0,126.1338,126.1338,126.0874,126.1106,3356.0
2018-08-09 14:40:00,163.06,163.14,163.05,163.14,9889.0,126.1029,126.1648,126.0952,126.1648,9889.0
2018-08-09 14:45:00,163.11,163.24,163.08,163.24,3175.0,126.1416,126.2421,126.1184,126.2421,3175.0
2018-08-09 14:50:00,163.2,163.21,163.07,163.19,4357.0,126.2112,126.2189,126.1106,126.2034,4357.0
2018-08-09 14:55:00,163.18,163.28,163.15,163.24,6600.0,126.1957,126.273,126.1725,126.2421,6600.0
2018-08-09 15:00:00,163.19,163.22,163.17,163.18,5093.0,126.2034,126.2266,126.188,126.1957,5093.0
2018-08-09 15:05:00,163.21,163.25,163.15,163.16,6349.0,126.2189,126.2498,126.1725,126.1802,6349.0
2018-08-09 15:10:00,163.17,163.21,163.15,163.2,4633.0,126.188,126.2189,126.1725,126.2112,4633.0
2018-08-09 15:15:00,163.2,163.23,163.15,163.23,4500.0,126.2112,126.2344,126.1725,126.2344,4500.0
2018-08-09 15:20:00,163.21,163.23,163.16,163.19,4500.0,126.2189,126.2344,126.1802,126.2034,4500.0
2018-08-09 15:25:00,163.17,163.26,163.17,163.21,6808.0,126.188,126.2576,126.188,126.2189,6808.0
2018-08-09 15:30:00,163.18,163.2,163.15,163.16,10557.0,126.1957,126.2112,126.1725,126.1802,10557.0
2018-08-09 15:35:00,163.16,163.21,163.09,163.14,11650.0,126.1802,126.2189,126.1261,126.1648,11650.0
2018-08-09 15:40:00,163.15,163.19,163.05,163.06,9916.0,126.1725,126.2034,126.0952,126.1029,9916.0
2018-08-09 15:45:00,163.01,163.11,162.9,162.9,16785.0,126.0642,126.1416,125.9792,125.9792,16785.0
2018-08-09 15:50:00,162.96,162.96,162.82,162.93,22787.0,126.0256,126.0256,125.9173,126.0024,22787.0
2018-08-09 15:55:00,162.92,163.11,162.91,162.97,55083.0,125.9946,126.1416,125.9869,126.0333,55083.0
2018-08-10 09:30:00,162.26,162.38,161.77,162.15,24017.0,125.4842,125.577,125.1053,125.3991,24017.0
2018-08-10 09:35:00,162.29,162.51,162.0,162.35,11887.0,125.5074,125.6776,125.2831,125.5538,11887.0
2018-08-10 09:40:00,162.28,162.84,162.28,162.78,13436.0,125.4997,125.9328,125.4997,125.8864,13436.0
2018-08-10 09:45:00,162.79,163.39,162.77,163.08,14812.0,125.8941,126.3581,125.8786,126.1184,14812.0
2018-08-10 09:50:00,163.08,163.4,162.92,163.12,12149.0,126.1184,126.3658,125.9946,126.1493,12149.0
2018-08-10 09:55:00,163.25,163.35,162.8,162.82,11779.0,126.2498,126.3272,125.9018,125.9173,11779.0
2018-08-10 10:00:00,162.81,162.98,162.6,162.75,9758.0,125.9096,126.041,125.7472,125.8632,9758.0
2018-08-10 10:05:00,162.59,162.67,162.53,162.58,3300.0,125.7394,125.8013,125.693,125.7317,3300.0
2018-08-10 10:10:00,162.59,163.09,162.59,162.96,6110.0,125.7394,126.1261,125.7394,126.0256,6110.0
2018-08-10 10:15:00,162.96,163.23,162.93,163.06,7089.0,126.0256,126.2344,126.0024,126.1029,7089.0
2018-08-10 10:20:00,163.15,163.15,162.97,163.06,5500.0,126.1725,126.1725,126.0333,126.1029,5500.0
2018-08-10 10:25:00,162.99,163.1,162.86,163.06,8796.0,126.0488,126.1338,125.9482,126.1029,8796.0
2018-08-10 10:30:00,163.08,163.45,163.06,163.45,4631.0,126.1184,126.4045,126.1029,126.4045,4631.0
2018-08-10 10:35:00,163.44,163.45,163.03,163.03,8147.0,126.3968,126.4045,126.0797,126.0797,8147.0
2018-08-10 10:40:00,163.0,163.51,163.0,163.4,15232.0,126.0565,126.4509,126.0565,126.3658,15232.0
2018-08-10 10:45:00,163.31,163.56,163.27,163.56,6942.0,126.2962,126.4896,126.2653,126.4896,6942.0
2018-08-10 10:50:00,163.58,163.63,163.43,163.5,4420.0,126.505,126.5437,126.389,126.4432,4420.0
2018-08-10 10:55:00,163.5,163.64,163.4,163.64,4710.0,126.4432,126.5514,126.3658,126.5514,4710.0
2018-08-10 11:00:00,163.62,163.69,163.52,163.69,5101.0,126.536,126.5901,126.4586,126.5901,5101.0
2018-08-10 11:05:00,163.71,163.78,163.51,163.52,3043.0,126.6056,126.6597,126.4509,126.4586,3043.0
2018-08-10 11:10:00,163.5,163.54,163.33,163.33,7309.0,126.4432,126.4741,126.3117,126.3117,7309.0
2018-08-10 11:15:00,163.36,163.39,163.31,163.35,1600.0,126.3349,126.3581,126.2962,126.3272,1600.0
2018-08-10 11:20:00,163.33,163.61,163.28,163.61,5267.0,126.3117,126.5282,126.273,126.5282,5267.0
2018-08-10 11:25:00,163.59,163.81,163.56,163.8,16887.0,126.5128,126.6829,126.4896,126.6752,16887.0
2018-08-10 11:30:00,163.79,163.89,163.71,163.89,10302.0,126.6674,126.7448,126.6056,126.7448,10302.0
2018-08-10 11:35:00,163.89,164.06,163.86,163.88,10898.0,126.7448,126.8763,126.7216,126.737,10898.0
2018-08-10 11:40:00,163.92,163.95,163.77,163.9,6285.0,126.768,126.7912,126.652,126.7525,6285.0
2018-08-10 11:45:00,163.91,164.02,163.75,163.86,3947.0,126.7602,126.8453,126.6365,126.7216,3947.0
2018-08-10 11:50:00,163.89,163.98,163.73,163.98,6601.0,126.7448,126.8144,126.621,126.8144,6601.0
2018-08-10 11:55:00,164.01,164.16,163.92,163.92,4213.0,126.8376,126.9536,126.768,126.768,4213.0
2018-08-10 12:00:00,163.97,164.0,163.78,163.81,7058.0,126.8066,126.8298,126.6597,126.6829,7058.0
2018-08-10 12:05:00,163.83,163.95,163.68,163.68,4743.0,126.6984,126.7912,126.5824,126.5824,4743.0
2018-08-10 12:10:00,163.63,163.72,163.58,163.63,2491.0,126.5437,126.6133,126.505,126.5437,2491.0
2018-08-10 12:15:00,163.65,163.72,163.58,163.58,3755.0,126.5592,126.6133,126.505,126.505,3755.0
2018-08-10 12:20:00,163.58,163.69,163.58,163.6,2598.0,126.505,126.5901,126.505,126.5205,2598.0
2018-08-10 12:25:00,163.55,163.62,163.49,163.51,3700.0,126.4818,126.536,126.4354,126.4509,3700.0
2018-08-10 12:30:00,163.5,163.56,163.42,163.56,3511.0,126.4432,126.4896,126.3813,126.4896,3511.0
2018-08-10 12:35:00,163.57,163.69,163.55,163.6,3200.0,126.4973,126.5901,126.4818,126.5205,3200.0
2018-08-10 12:40:00,163.68,163.68,163.52,163.52,1996.0,126.5824,126.5824,126.4586,126.4586,1996.0
2018-08-10 12:45:00,163.54,163.65,163.52,163.56,2734.0,126.4741,126.5592,126.4586,126.4896,2734.0
2018-08-10 12:50:00,163.57,163.71,163.46,163.63,3450.0,126.4973,126.6056,126.4122,126.5437,3450.0
2018-08-10 12:55:00,163.62,163.68,163.6,163.64,2900.0,126.536,126.5824,126.5205,126.5514,2900.0
2018-08-10 13:00:00,163.7,163.7,163.53,163.53,3176.0,126.5978,126.5978,126.4664,126.4664,3176.0
2018-08-10 13:05:00,163.5,163.57,163.45,163.57,3000.0,126.4432,126.4973,126.4045,126.4973,3000.0
2018-08-10 13:10:00,163.52,163.52,163.46,163.52,1788.0,126.4586,126.4586,126.4122,126.4586,1788.0
2018-08-10 13:15:00,163.49,163.49,163.23,163.23,4319.0,126.4354,126.4354,126.2344,126.2344,4319.0
2018-08-10 13:20:00,163.24,163.35,163.24,163.28,2700.0,126.2421,126.3272,126.2421,126.273,2700.0
2018-08-10 13:25:00,163.31,163.42,163.29,163.41,5600.0,126.2962,126.3813,126.2808,126.3736,5600.0
2018-08-10 13:30:00,163.49,163.49,163.31,163.35,2600.0,126.4354,126.4354,126.2962,126.3272,2600.0
2018-08-10 13:35:00,163.31,163.43,163.28,163.32,6002.0,126.2962,126.389,126.273,126.304,6002.0
2018-08-10 13:40:00,163.4,163.48,163.31,163.4,3119.0,126.3658,126.4277,126.2962,126.3658,3119.0
2018-08-10 13:45:00,163.3,163.37,163.24,163.37,7900.0,126.2885,126.3426,126.2421,126.3426,7900.0
2018-08-10 13:50:00,163.38,163.42,163.28,163.35,3310.0,126.3504,126.3813,126.273,126.3272,3310.0
2018-08-10 13:55:00,163.35,163.39,163.24,163.34,25661.0,126.3272,126.3581,126.2421,126.3194,25661.0
2018-08-10 14:00:00,163.34,163.39,163.26,163.33,8134.0,126.3194,126.3581,126.2576,126.3117,8134.0
2018-08-10 14:05:00,163.29,163.45,163.24,163.4,6100.0,126.2808,126.4045,126.2421,126.3658,6100.0
2018-08-10 14:10:00,163.47,163.64,163.45,163.64,19280.0,126.42,126.5514,126.4045,126.5514,19280.0
2018-08-10 14:15:00,163.64,163.64,163.53,163.57,5024.0,126.5514,126.5514,126.4664,126.4973,5024.0
2018-08-10 14:20:00,163.52,163.57,163.38,163.38,4946.0,126.4586,126.4973,126.3504,126.3504,4946.0
2018-08-10 14:25:00,163.32,163.43,163.23,163.24,10543.0,126.304,126.389,126.2344,126.2421,10543.0
2018-08-10 14:30:00,163.27,163.55,163.25,163.44,4337.0,126.2653,126.4818,126.2498,126.3968,4337.0
2018-08-10 14:35:00,163.39,163.57,163.39,163.57,4004.0,126.3581,126.4973,126.3581,126.4973,4004.0
2018-08-10 14:40:00,163.62,163.62,163.48,163.55,4100.0,126.536,126.536,126.4277,126.4818,4100.0
2018-08-10 14:45:00,163.53,163.54,163.43,163.44,5502.0,126.4664,126.4741,126.389,126.3968,5502.0
2018-08-10 14:50:00,163.47,163.7,163.47,163.64,6505.0,126.42,126.5978,126.42,126.5514,6505.0
2018-08-10 14:55:00,163.64,163.65,163.45,163.51,4625.0,126.5514,126.5592,126.4045,126.4509,4625.0
2018-08-10 15:00:00,163.47,163.5,163.29,163.32,8115.0,126.42,126.4432,126.2808,126.304,8115.0
2018-08-10 15:05:00,163.32,163.36,163.25,163.35,4000.0,126.304,126.3349,126.2498,126.3272,4000.0
2018-08-10 15:10:00,163.35,163.5,163.26,163.5,6388.0,126.3272,126.4432,126.2576,126.4432,6388.0
2018-08-10 15:15:00,163.47,163.7,163.47,163.69,5350.0,126.42,126.5978,126.42,126.5901,5350.0
2018-08-10 15:20:00,163.7,164.08,163.7,164.01,11632.0,126.5978,126.8917,126.5978,126.8376,11632.0
2018-08-10 15:25:00,164.05,164.21,163.86,163.92,8487.0,126.8685,126.9923,126.7216,126.768,8487.0
2018-08-10 15:30:00,163.98,163.99,163.79,163.83,5777.0,126.8144,126.8221,126.6674,126.6984,5777.0
2018-08-10 15:35:00,163.85,164.0,163.8,163.88,8506.0,126.7138,126.8298,126.6752,126.737,8506.0
2018-08-10 15:40:00,163.9,163.96,163.75,163.76,12368.0,126.7525,126.7989,126.6365,126.6442,12368.0
2018-08-10 15:45:00,163.72,163.93,163.69,163.88,14421.0,126.6133,126.7757,126.5901,126.737,14421.0
2018-08-10 15:50:00,163.88,163.92,163.69,163.87,35054.0,126.737,126.768,126.5901,126.7293,35054.0
2018-08-10 15:55:00,163.87,164.0,163.86,163.93,77052.0,126.7293,126.8298,126.7216,126.7757,77052.0
2018-08-13 09:30:00,163.99,164.71,163.99,164.66,15061.0,126.8221,127.3789,126.8221,127.3403,15061.0
2018-08-13 09:35:00,164.45,164.46,164.09,164.32,3818.0,127.1779,127.1856,126.8995,127.0773,3818.0
2018-08-13 09:40:00,164.4,164.86,164.4,164.65,4775.0,127.1392,127.4949,127.1392,127.3325,4775.0
2018-08-13 09:45:00,164.83,164.99,164.75,164.92,6045.0,127.4717,127.5955,127.4099,127.5413,6045.0
2018-08-13 09:50:00,164.93,165.22,164.91,165.06,7883.0,127.5491,127.7733,127.5336,127.6496,7883.0
2018-08-13 09:55:00,165.18,165.35,165.04,165.28,6253.0,127.7424,127.8739,127.6341,127.8197,6253.0
2018-08-13 10:00:00,165.21,165.39,165.16,165.39,7648.0,127.7656,127.9048,127.7269,127.9048,7648.0
2018-08-13 10:05:00,165.39,165.86,165.39,165.81,9841.0,127.9048,128.2683,127.9048,128.2296,9841.0
2018-08-13 10:10:00,165.81,165.83,165.49,165.83,7650.0,128.2296,128.2451,127.9821,128.2451,7650.0
2018-08-13 10:15:00,165.79,165.8,165.57,165.57,7678.0,128.2142,128.2219,128.044,128.044,7678.0
2018-08-13 10:20:00,165.6,165.67,165.48,165.49,8866.0,128.0672,128.1213,127.9744,127.9821,8866.0
2018-08-13 10:25:00,165.46,165.84,165.45,165.73,5766.0,127.9589,128.2528,127.9512,128.1677,5766.0
2018-08-13 10:30:00,165.7,165.82,165.7,165.72,4677.0,128.1445,128.2374,128.1445,128.16,4677.0
2018-08-13 10:35:00,165.68,165.78,165.68,165.73,4817.0,128.1291,128.2064,128.1291,128.1677,4817.0
2018-08-13 10:40:00,165.73,165.81,165.59,165.81,3810.0,128.1677,128.2296,128.0595,128.2296,3810.0
2018-08-13 10:45:00,165.85,166.08,165.85,165.92,7062.0,128.2606,128.4384,128.2606,128.3147,7062.0
2018-08-13 10:50:00,165.89,165.95,165.73,165.91,7872.0,128.2915,128.3379,128.1677,128.307,7872.0
2018-08-13 10:55:00,165.9,165.9,165.68,165.8,3900.0,128.2992,128.2992,128.1291,128.2219,3900.0
2018-08-13 11:00:00,165.89,165.94,165.76,165.77,3696.0,128.2915,128.3302,128.191,128.1987,3696.0
2018-08-13 11:05:00,165.72,165.82,165.49,165.52,4707.0,128.16,128.2374,127.9821,128.0053,4707.0
2018-08-13 11:10:00,165.45,165.52,165.35,165.52,3787.0,127.9512,128.0053,127.8739,128.0053,3787.0
2018-08-13 11:15:00,165.52,165.54,165.14,165.18,4811.0,128.0053,128.0208,127.7115,127.7424,4811.0
2018-08-13 11:20:00,165.19,165.32,165.1,165.19,8140.0,127.7501,127.8507,127.6805,127.7501,8140.0
2018-08-13 11:25:00,165.15,165.31,165.13,165.21,3967.0,127.7192,127.8429,127.7037,127.7656,3967.0
2018-08-13 11:30:00,165.13,165.2,165.01,165.13,7713.0,127.7037,127.7579,127.6109,127.7037,7713.0
2018-08-13 11:35:00,165.14,165.27,165.08,165.26,2600.0,127.7115,127.812,127.6651,127.8043,2600.0
2018-08-13 11:40:00,165.28,165.31,165.18,165.2,2498.0,127.8197,127.8429,127.7424,127.7579,2498.0
2018-08-13 11:45:00,165.25,165.29,165.19,165.24,3391.0,127.7965,127.8275,127.7501,127.7888,3391.0
2018-08-13 11:50:00,165.17,165.22,164.89,164.98,4735.0,127.7347,127.7733,127.5181,127.5877,4735.0
2018-08-13 11:55:00,164.95,164.95,164.8,164.89,6861.0,127.5645,127.5645,127.4485,127.5181,6861.0
2018-08-13 12:00:00,164.89,164.91,164.73,164.73,5410.0,127.5181,127.5336,127.3944,127.3944,5410.0
2018-08-13 12:05:00,164.74,164.78,164.6,164.63,4267.0,127.4021,127.4331,127.2939,127.3171,4267.0
2018-08-13 12:10:00,164.61,164.79,164.61,164.76,5180.0,127.3016,127.4408,127.3016,127.4176,5180.0
2018-08-13 12:15:00,164.78,164.78,164.7,164.7,2291.0,127.4331,127.4331,127.3712,127.3712,2291.0
2018-08-13 12:20:00,164.68,164.72,164.53,164.53,4968.0,127.3557,127.3867,127.2397,127.2397,4968.0
2018-08-13 12:25:00,164.52,164.52,164.27,164.37,4751.0,127.232,127.232,127.0387,127.116,4751.0
2018-08-13 12:30:00,164.39,164.42,164.31,164.35,4810.0,127.1315,127.1547,127.0696,127.1005,4810.0
2018-08-13 12:35:00,164.32,164.53,164.3,164.48,4648.0,127.0773,127.2397,127.0619,127.2011,4648.0
2018-08-13 12:40:00,164.51,164.55,164.47,164.49,3890.0,127.2243,127.2552,127.1933,127.2088,3890.0
2018-08-13 12:45:00,164.5,164.55,164.39,164.49,5282.0,127.2165,127.2552,127.1315,127.2088,5282.0
2018-08-13 12:50:00,164.46,164.64,164.46,164.61,4379.0,127.1856,127.3248,127.1856,127.3016,4379.0
2018-08-13 12:55:00,164.64,164.73,164.51,164.56,4058.0,127.3248,127.3944,127.2243,127.2629,4058.0
2018-08-13 13:00:00,164.58,164.58,164.34,164.53,5000.0,127.2784,127.2784,127.0928,127.2397,5000.0
2018-08-13 13:05:00,164.53,164.66,164.45,164.53,6238.0,127.2397,127.3403,127.1779,127.2397,6238.0
2018-08-13 13:10:00,164.56,164.68,164.54,164.59,3900.0,127.2629,127.3557,127.2475,127.2861,3900.0
2018-08-13 13:15:00,164.59,164.84,164.51,164.84,6254.0,127.2861,127.4795,127.2243,127.4795,6254.0
2018-08-13 13:20:00,164.82,164.86,164.75,164.77,2150.0,127.464,127.4949,127.4099,127.4253,2150.0
2018-08-13 13:25:00,164.77,164.91,164.77,164.91,2550.0,127.4253,127.5336,127.4253,127.5336,2550.0
2018-08-13 13:30:00,164.93,165.11,164.93,165.01,6556.0,127.5491,127.6883,127.5491,127.6109,6556.0
2018-08-13 13:35:00,165.01,165.01,164.85,164.88,2738.0,127.6109,127.6109,127.4872,127.5104,2738.0
2018-08-13 13:40:00,164.77,164.96,164.77,164.86,5650.0,127.4253,127.5723,127.4253,127.4949,5650.0
2018-08-13 13:45:00,164.86,164.92,164.77,164.79,2903.0,127.4949,127.5413,127.4253,127.4408,2903.0
2018-08-13 13:50:00,164.82,165.01,164.79,164.96,5300.0,127.464,127.6109,127.4408,127.5723,5300.0
2018-08-13 13:55:00,165.01,165.01,164.72,164.72,6460.0,127.6109,127.6109,127.3867,127.3867,6460.0
2018-08-13 14:00:00,164.77,164.97,164.75,164.93,6168.0,127.4253,127.58,127.4099,127.5491,6168.0
2018-08-13 14:05:00,164.95,164.95,164.79,164.86,5150.0,127.5645,127.5645,127.4408,127.4949,5150.0
2018-08-13 14:10:00,164.84,164.9,164.69,164.71,2876.0,127.4795,127.5259,127.3635,127.3789,2876.0
2018-08-13 14:15:00,164.73,164.73,164.55,164.59,10480.0,127.3944,127.3944,127.2552,127.2861,10480.0
2018-08-13 14:20:00,164.56,164.7,164.56,164.7,7102.0,127.2629,127.3712,127.2629,127.3712,7102.0
2018-08-13 14:25:00,164.72,164.87,164.68,164.85,5263.0,127.3867,127.5027,127.3557,127.4872,5263.0
2018-08-13 14:30:00,164.86,164.94,164.78,164.86,7956.0,127.4949,127.5568,127.4331,127.4949,7956.0
2018-08-13 14:35:00,164.83,164.83,164.57,164.6,4950.0,127.4717,127.4717,127.2707,127.2939,4950.0
2018-08-13 14:40:00,164.59,164.6,164.49,164.51,5052.0,127.2861,127.2939,127.2088,127.2243,5052.0
2018-08-13 14:45:00,164.56,164.57,164.34,164.42,6166.0,127.2629,127.2707,127.0928,127.1547,6166.0
2018-08-13 14:50:00,164.41,164.41,164.14,164.14,7323.0,127.1469,127.1469,126.9381,126.9381,7323.0
2018-08-13 14:55:00,164.12,164.34,164.1,164.15,8321.0,126.9227,127.0928,126.9072,126.9459,8321.0
2018-08-13 15:00:00,164.11,164.14,163.96,164.02,7312.0,126.9149,126.9381,126.7989,126.8453,7312.0
2018-08-13 15:05:00,164.05,164.15,164.04,164.15,8769.0,126.8685,126.9459,126.8608,126.9459,8769.0
2018-08-13 15:10:00,164.17,164.27,164.16,164.21,4549.0,126.9613,127.0387,126.9536,126.9923,4549.0
2018-08-13 15:15:00,164.2,164.5,164.2,164.42,20170.0,126.9845,127.2165,126.9845,127.1547,20170.0
2018-08-13 15:20:00,164.41,164.44,164.32,164.41,25293.0,127.1469,127.1701,127.0773,127.1469,25293.0
2018-08-13 15:25:00,164.4,164.49,164.27,164.31,16751.0,127.1392,127.2088,127.0387,127.0696,16751.0
2018-08-13 15:30:00,164.28,164.31,163.95,163.95,12568.0,127.0464,127.0696,126.7912,126.7912,12568.0
2018-08-13 15:35:00,163.95,164.18,163.83,164.01,18708.0,126.7912,126.9691,126.6984,126.8376,18708.0
2018-08-13 15:40:00,164.02,164.16,163.94,164.09,21609.0,126.8453,126.9536,126.7834,126.8995,21609.0
2018-08-13 15:45:00,164.07,164.07,163.96,163.99,29996.0,126.884,126.884,126.7989,126.8221,29996.0
2018-08-13 15:50:00,163.95,163.97,163.62,163.72,43174.0,126.7912,126.8066,126.536,126.6133,43174.0
2018-08-13 15:55:00,163.72,164.05,163.71,163.96,128664.0,126.6133,126.8685,126.6056,126.7989,128664.0
2018-08-14 09:30:00,164.0,165.41,163.97,165.4,35714.0,126.8298,127.9203,126.8066,127.9125,35714.0
2018-08-14 09:35:00,165.39,165.72,165.2,165.2,17960.0,127.9048,128.16,127.7579,127.7579,17960.0
2018-08-14 09:40:00,165.26,165.95,165.24,165.88,18997.0,127.8043,128.3379,127.7888,128.2838,18997.0
2018-08-14 09:45:00,165.75,165.92,165.42,165.47,13010.0,128.1832,128.3147,127.928,127.9667,13010.0
2018-08-14 09:50:00,165.39,165.76,165.3,165.7,8510.0,127.9048,128.191,127.8352,128.1445,8510.0
2018-08-14 09:55:00,165.74,165.85,165.68,165.68,10939.0,128.1755,128.2606,128.1291,128.1291,10939.0
2018-08-14 10:00:00,165.67,165.78,165.33,165.46,8968.0,128.1213,128.2064,127.8584,127.9589,8968.0
2018-08-14 10:05:00,165.45,165.75,165.43,165.75,12770.0,127.9512,128.1832,127.9357,128.1832,12770.0
2018-08-14 10:10:00,165.75,165.82,165.68,165.82,13427.0,128.1832,128.2374,128.1291,128.2374,13427.0
2018-08-14 10:15:00,165.78,166.03,165.76,165.88,5595.0,128.2064,128.3998,128.191,128.2838,5595.0
2018-08-14 10:20:00,165.84,166.01,165.78,165.84,12093.0,128.2528,128.3843,128.2064,128.2528,12093.0
2018-08-14 10:25:00,165.76,165.99,165.76,165.85,17494.0,128.191,128.3688,128.191,128.2606,17494.0
2018-08-14 10:30:00,165.86,166.13,165.72,165.76,7715.0,128.2683,128.4771,128.16,128.191,7715.0
2018-08-14 10:35:00,165.84,165.88,165.71,165.72,10542.0,128.2528,128.2838,128.1523,128.16,10542.0
2018-08-14 10:40:00,165.71,165.93,165.71,165.93,7300.0,128.1523,128.3224,128.1523,128.3224,7300.0
2018-08-14 10:45:00,165.9,166.29,165.87,166.18,8823.0,128.2992,128.6008,128.276,128.5158,8823.0
2018-08-14 10:50:00,166.13,166.31,165.98,166.22,14142.0,128.4771,128.6163,128.3611,128.5467,14142.0
2018-08-14 10:55:00,166.2,166.26,165.84,165.87,15567.0,128.5312,128.5776,128.2528,128.276,15567.0
2018-08-14 11:00:00,165.9,165.92,165.49,165.5,33388.0,128.2992,128.3147,127.9821,127.9899,33388.0
2018-08-14 11:05:00,165.47,165.81,165.46,165.76,15213.0,127.9667,128.2296,127.9589,128.191,15213.0
2018-08-14 11:10:00,165.76,165.79,165.58,165.68,6511.0,128.191,128.2142,128.0517,128.1291,6511.0
2018-08-14 11:15:00,165.69,165.82,165.38,165.38,16746.0,128.1368,128.2374,127.8971,127.8971,16746.0
2018-08-14 11:20:00,165.37,165.59,165.37,165.39,7369.0,127.8893,128.0595,127.8893,127.9048,7369.0
2018-08-14 11:25:00,165.36,165.44,165.31,165.34,9757.0,127.8816,127.9435,127.8429,127.8661,9757.0
2018-08-14 11:30:00,165.34,165.58,165.32,165.49,19674.0,127.8661,128.0517,127.8507,127.9821,19674.0
2018-08-14 11:35:00,165.5,165.83,165.49,165.82,11994.0,127.9899,128.2451,127.9821,128.2374,11994.0
2018-08-14 11:40:00,165.86,165.9,165.56,165.63,12843.0,128.2683,128.2992,128.0363,128.0904,12843.0
2018-08-14 11:45:00,165.65,165.8,165.64,165.74,4008.0,128.1059,128.2219,128.0981,128.1755,4008.0
2018-08-14 11:50:00,165.74,165.97,165.71,165.89,8851.0,128.1755,128.3534,128.1523,128.2915,8851.0
2018-08-14 11:55:00,165.89,165.89,165.64,165.64,5427.0,128.2915,128.2915,128.0981,128.0981,5427.0
2018-08-14 12:00:00,165.65,165.99,165.63,165.93,9000.0,128.1059,128.3688,128.0904,128.3224,9000.0
2018-08-14 12:05:00,165.97,166.06,165.93,165.96,11297.0,128.3534,128.423,128.3224,128.3456,11297.0
2018-08-14 12:10:00,165.94,165.94,165.69,165.73,3817.0,128.3302,128.3302,128.1368,128.1677,3817.0
2018-08-14 12:15:00,165.69,165.73,165.61,165.65,5034.0,128.1368,128.1677,128.0749,128.1059,5034.0
2018-08-14 12:20:00,165.67,165.78,165.67,165.78,4414.0,128.1213,128.2064,128.1213,128.2064,4414.0
2018-08-14 12:25:00,165.74,165.91,165.71,165.9,5239.0,128.1755,128.307,128.1523,128.2992,5239.0
2018-08-14 12:30:00,165.89,166.08,165.89,166.02,7400.0,128.2915,128.4384,128.2915,128.392,7400.0
2018-08-14 12:35:00,166.06,166.07,165.95,165.97,6464.0,128.423,128.4307,128.3379,128.3534,6464.0
2018-08-14 12:40:00,165.95,166.11,165.93,165.96,7958.0,128.3379,128.4616,128.3224,128.3456,7958.0
2018-08-14 12:45:00,165.91,165.98,165.86,165.86,3678.0,128.307,128.3611,128.2683,128.2683,3678.0
2018-08-14 12:50:00,165.88,166.24,165.82,166.14,10402.0,128.2838,128.5622,128.2374,128.4848,10402.0
2018-08-14 12:55:00,166.1,166.1,165.96,166.01,3632.0,128.4539,128.4539,128.3456,128.3843,3632.0
2018-08-14 13:00:00,166.02,166.39,166.02,166.35,8253.0,128.392,128.6782,128.392,128.6472,8253.0
2018-08-14 13:05:00,166.3,166.32,166.1,166.16,8174.0,128.6086,128.624,128.4539,128.5003,8174.0
2018-08-14 13:10:00,166.18,166.25,166.13,166.16,3967.0,128.5158,128.5699,128.4771,128.5003,3967.0
2018-08-14 13:15:00,166.15,166.26,166.14,166.25,4202.0,128.4926,128.5776,128.4848,128.5699,4202.0
2018-08-14 13:20:00,166.23,166.25,165.96,166.01,3400.0,128.5544,128.5699,128.3456,128.3843,3400.0
2018-08-14 13:25:00,165.97,165.97,165.81,165.88,6773.0,128.3534,128.3534,128.2296,128.2838,6773.0
2018-08-14 13:30:00,165.85,166.15,165.84,166.09,6030.0,128.2606,128.4926,128.2528,128.4462,6030.0
2018-08-14 13:35:00,166.08,166.08,165.96,166.06,3700.0,128.4384,128.4384,128.3456,128.423,3700.0
2018-08-14 13:40:00,166.03,166.14,165.92,165.99,3806.0,128.3998,128.4848,128.3147,128.3688,3806.0
2018-08-14 13:45:00,165.97,166.0,165.91,165.91,2966.0,128.3534,128.3766,128.307,128.307,2966.0
2018-08-14 13:50:00,165.88,165.9,165.78,165.89,6956.0,128.2838,128.2992,128.2064,128.2915,6956.0
2018-08-14 13:55:00,165.95,166.09,165.91,166.05,4653.0,128.3379,128.4462,128.307,128.4152,4653.0
2018-08-14 14:00:00,166.05,166.22,166.03,166.22,4614.0,128.4152,128.5467,128.3998,128.5467,4614.0
2018-08-14 14:05:00,166.22,166.22,166.03,166.07,4355.0,128.5467,128.5467,128.3998,128.4307,4355.0
2018-08-14 14:10:00,166.07,166.13,166.04,166.09,4697.0,128.4307,128.4771,128.4075,128.4462,4697.0
2018-08-14 14:15:00,166.11,166.36,166.04,166.36,9895.0,128.4616,128.655,128.4075,128.655,9895.0
2018-08-14 14:20:00,166.34,166.42,166.13,166.23,5886.0,128.6395,128.7014,128.4771,128.5544,5886.0
2018-08-14 14:25:00,166.25,166.26,166.16,166.26,6054.0,128.5699,128.5776,128.5003,128.5776,6054.0
2018-08-14 14:30:00,166.27,166.41,166.16,166.41,5349.0,128.5854,128.6936,128.5003,128.6936,5349.0
2018-08-14 14:35:00,166.43,166.44,166.37,166.44,5405.0,128.7091,128.7168,128.6627,128.7168,5405.0
2018-08-14 14:40:00,166.42,166.43,166.26,166.4,10952.0,128.7014,128.7091,128.5776,128.6859,10952.0
2018-08-14 14:45:00,166.4,166.48,166.32,166.43,10654.0,128.6859,128.7478,128.624,128.7091,10654.0
2018-08-14 14:50:00,166.44,166.47,166.35,166.4,6443.0,128.7168,128.74,128.6472,128.6859,6443.0
2018-08-14 14:55:00,166.4,166.41,166.28,166.28,5774.0,128.6859,128.6936,128.5931,128.5931,5774.0
2018-08-14 15:00:00,166.29,166.33,166.22,166.24,7520.0,128.6008,128.6318,128.5467,128.5622,7520.0
2018-08-14 15:05:00,166.24,166.46,166.24,166.44,9748.0,128.5622,128.7323,128.5622,128.7168,9748.0
2018-08-14 15:10:00,166.42,166.42,166.25,166.25,5939.0,128.7014,128.7014,128.5699,128.5699,5939.0
2018-08-14 15:15:00,166.23,166.44,166.17,166.44,7306.0,128.5544,128.7168,128.508,128.7168,7306.0
2018-08-14 15:20:00,166.42,166.49,166.29,166.49,7951.0,128.7014,128.7555,128.6008,128.7555,7951.0
2018-08-14 15:25:00,166.5,166.5,166.21,166.22,8917.0,128.7632,128.7632,128.539,128.5467,8917.0
2018-08-14 15:30:00,166.21,166.44,166.14,166.43,23087.0,128.539,128.7168,128.4848,128.7091,23087.0
2018-08-14 15:35:00,166.42,166.44,166.28,166.38,10104.0,128.7014,128.7168,128.5931,128.6704,10104.0
2018-08-14 15:40:00,166.41,166.54,166.33,166.37,14126.0,128.6936,128.7942,128.6318,128.6627,14126.0
2018-08-14 15:45:00,166.37,166.5,166.32,166.37,19782.0,128.6627,128.7632,128.624,128.6627,19782.0
2018-08-14 15:50:00,166.37,166.45,166.26,166.44,31117.0,128.6627,128.7246,128.5776,128.7168,31117.0
2018-08-14 15:55:00,166.42,166.43,166.18,166.33,75359.0,128.7014,128.7091,128.5158,128.6318,75359.0
2018-08-15 09:30:00,165.86,166.52,165.66,166.52,20240.0,128.2683,128.7787,128.1136,128.7787,20240.0
2018-08-15 09:35:00,166.52,166.83,166.36,166.72,12300.0,128.7787,129.0184,128.655,128.9334,12300.0
2018-08-15 09:40:00,166.71,167.34,166.71,167.15,11023.0,128.9256,129.4128,128.9256,129.2659,11023.0
2018-08-15 09:45:00,167.14,167.14,166.58,166.64,15734.0,129.2582,129.2582,128.8251,128.8715,15734.0
2018-08-15 09:50:00,166.59,166.96,166.56,166.8,14421.0,128.8328,129.119,128.8096,128.9952,14421.0
2018-08-15 09:55:00,166.79,166.79,166.37,166.43,9536.0,128.9875,128.9875,128.6627,128.7091,9536.0
2018-08-15 10:00:00,166.3,166.42,165.98,165.98,12389.0,128.6086,128.7014,128.3611,128.3611,12389.0
2018-08-15 10:05:00,166.02,166.08,165.77,165.77,9286.0,128.392,128.4384,128.1987,128.1987,9286.0
2018-08-15 10:10:00,165.75,165.93,165.63,165.81,11485.0,128.1832,128.3224,128.0904,128.2296,11485.0
2018-08-15 10:15:00,165.8,165.95,165.76,165.82,7311.0,128.2219,128.3379,128.191,128.2374,7311.0
2018-08-15 10:20:00,165.76,166.02,165.69,165.97,11404.0,128.191,128.392,128.1368,128.3534,11404.0
2018-08-15 10:25:00,165.97,166.32,165.89,166.17,22256.0,128.3534,128.624,128.2915,128.508,22256.0
2018-08-15 10:30:00,166.05,166.38,166.05,166.23,23621.0,128.4152,128.6704,128.4152,128.5544,23621.0
2018-08-15 10:35:00,166.27,166.69,166.21,166.57,5950.0,128.5854,128.9102,128.539,128.8174,5950.0
2018-08-15 10:40:00,166.58,166.76,166.57,166.57,11696.0,128.8251,128.9643,128.8174,128.8174,11696.0
2018-08-15 10:45:00,166.52,166.78,166.5,166.78,22700.0,128.7787,128.9798,128.7632,128.9798,22700.0
2018-08-15 10:50:00,166.75,166.75,166.38,166.53,12407.0,128.9566,128.9566,128.6704,128.7864,12407.0
2018-08-15 10:55:00,166.53,166.58,166.34,166.37,6758.0,128.7864,128.8251,128.6395,128.6627,6758.0
2018-08-15 11:00:00,166.38,166.75,166.35,166.67,6620.0,128.6704,128.9566,128.6472,128.8947,6620.0
2018-08-15 11:05:00,166.62,166.97,166.5,166.97,22899.0,128.856,129.1267,128.7632,129.1267,22899.0
2018-08-15 11:10:00,166.99,167.08,166.91,166.96,13189.0,129.1422,129.2118,129.0803,129.119,13189.0
2018-08-15 11:15:00,166.96,167.04,166.85,166.96,15728.0,129.119,129.1808,129.0339,129.119,15728.0
2018-08-15 11:20:00,167.0,167.11,166.85,166.89,10066.0,129.1499,129.235,129.0339,129.0648,10066.0
2018-08-15 11:25:00,166.96,167.06,166.69,166.83,10004.0,129.119,129.1963,128.9102,129.0184,10004.0
2018-08-15 11:30:00,166.87,166.98,166.8,166.82,16099.0,129.0494,129.1344,128.9952,129.0107,16099.0
2018-08-15 11:35:00,166.84,166.98,166.84,166.9,3600.0,129.0262,129.1344,129.0262,129.0726,3600.0
2018-08-15 11:40:00,166.79,166.85,166.71,166.79,7665.0,128.9875,129.0339,128.9256,128.9875,7665.0
2018-08-15 11:45:00,166.79,167.04,166.77,166.96,16772.0,128.9875,129.1808,128.972,129.119,16772.0
2018-08-15 11:50:00,166.89,166.9,166.5,166.53,5015.0,129.0648,129.0726,128.7632,128.7864,5015.0
2018-08-15 11:55:00,166.55,166.6,166.3,166.39,12945.0,128.8019,128.8406,128.6086,128.6782,12945.0
2018-08-15 12:00:00,166.41,166.63,166.38,166.57,5779.0,128.6936,128.8638,128.6704,128.8174,5779.0
2018-08-15 12:05:00,166.49,166.81,166.38,166.73,13778.0,128.7555,129.003,128.6704,128.9411,13778.0
2018-08-15 12:10:00,166.66,166.73,166.57,166.67,2517.0,128.887,128.9411,128.8174,128.8947,2517.0
2018-08-15 12:15:00,166.65,166.85,166.57,166.77,4450.0,128.8792,129.0339,128.8174,128.972,4450.0
2018-08-15 12:20:00,166.74,166.82,166.63,166.81,2743.0,128.9488,129.0107,128.8638,129.003,2743.0
2018-08-15 12:25:00,166.86,166.92,166.82,166.86,6700.0,129.0416,129.088,129.0107,129.0416,6700.0
2018-08-15 12:30:00,166.86,167.02,166.82,167.01,10511.0,129.0416,129.1654,129.0107,129.1576,10511.0
2018-08-15 12:35:00,167.01,167.06,166.99,167.06,4584.0,129.1576,129.1963,129.1422,129.1963,4584.0
2018-08-15 12:40:00,167.01,167.01,166.93,167.0,2747.0,129.1576,129.1576,129.0958,129.1499,2747.0
2018-08-15 12:45:00,166.95,166.96,166.75,166.86,8286.0,129.1112,129.119,128.9566,129.0416,8286.0
2018-08-15 12:50:00,166.81,166.92,166.78,166.83,10204.0,129.003,129.088,128.9798,129.0184,10204.0
2018-08-15 12:55:00,166.84,166.98,166.84,166.93,2480.0,129.0262,129.1344,129.0262,129.0958,2480.0
2018-08-15 13:00:00,166.93,166.96,166.88,166.93,3613.0,129.0958,129.119,129.0571,129.0958,3613.0
2018-08-15 13:05:00,166.91,167.08,166.9,167.0,7785.0,129.0803,129.2118,129.0726,129.1499,7785.0
2018-08-15 13:10:00,166.98,167.03,166.95,167.03,3900.0,129.1344,129.1731,129.1112,129.1731,3900.0
2018-08-15 13:15:00,166.99,167.0,166.87,166.87,5750.0,129.1422,129.1499,129.0494,129.0494,5750.0
2018-08-15 13:20:00,166.75,166.8,166.69,166.76,20899.0,128.9566,128.9952,128.9102,128.9643,20899.0
2018-08-15 13:25:00,166.76,166.79,166.69,166.74,9770.0,128.9643,128.9875,128.9102,128.9488,9770.0
2018-08-15 13:30:00,166.74,166.74,166.58,166.66,7751.0,128.9488,128.9488,128.8251,128.887,7751.0
2018-08-15 13:35:00,166.6,166.76,166.5,166.76,5714.0,128.8406,128.9643,128.7632,128.9643,5714.0
2018-08-15 13:40:00,166.81,166.83,166.69,166.8,4517.0,129.003,129.0184,128.9102,128.9952,4517.0
2018-08-15 13:45:00,166.79,166.79,166.67,166.73,10890.0,128.9875,128.9875,128.8947,128.9411,10890.0
2018-08-15 13:50:00,166.74,166.91,166.67,166.78,4500.0,128.9488,129.0803,128.8947,128.9798,4500.0
2018-08-15 13:55:00,166.75,166.82,166.71,166.76,6143.0,128.9566,129.0107,128.9256,128.9643,6143.0
2018-08-15 14:00:00,166.76,166.87,166.75,166.86,7719.0,128.9643,129.0494,128.9566,129.0416,7719.0
2018-08-15 14:05:00,166.84,166.92,166.79,166.8,8927.0,129.0262,129.088,128.9875,128.9952,8927.0
2018-08-15 14:10:00,166.84,166.85,166.68,166.69,10553.0,129.0262,129.0339,128.9024,128.9102,10553.0
2018-08-15 14:15:00,166.71,166.71,166.57,166.59,4306.0,128.9256,128.9256,128.8174,128.8328,4306.0
2018-08-15 14:20:00,166.59,166.7,166.51,166.7,9330.0,128.8328,128.9179,128.771,128.9179,9330.0
2018-08-15 14:25:00,166.71,166.79,166.63,166.65,11231.0,128.9256,128.9875,128.8638,128.8792,11231.0
2018-08-15 14:30:00,166.62,166.73,166.6,166.73,15941.0,128.856,128.9411,128.8406,128.9411,15941.0
2018-08-15 14:35:00,166.74,166.91,166.73,166.86,9132.0,128.9488,129.0803,128.9411,129.0416,9132.0
2018-08-15 14:40:00,166.86,166.9,166.76,166.8,8708.0,129.0416,129.0726,128.9643,128.9952,8708.0
2018-08-15 14:45:00,166.77,166.78,166.69,166.74,10445.0,128.972,128.9798,128.9102,128.9488,10445.0
2018-08-15 14:50:00,166.77,167.04,166.77,167.03,8100.0,128.972,129.1808,128.972,129.1731,8100.0
2018-08-15 14:55:00,167.03,167.14,166.99,167.14,12808.0,129.1731,129.2582,129.1422,129.2582,12808.0
2018-08-15 15:00:00,167.15,167.35,167.15,167.29,25457.0,129.2659,129.4206,129.2659,129.3742,25457.0
2018-08-15 15:05:00,167.29,167.55,167.29,167.35,11435.0,129.3742,129.5753,129.3742,129.4206,11435.0
2018-08-15 15:10:00,167.37,167.37,167.21,167.31,16589.0,129.436,129.436,129.3123,129.3896,16589.0
2018-08-15 15:15:00,167.3,167.36,167.21,167.34,14317.0,129.3819,129.4283,129.3123,129.4128,14317.0
2018-08-15 15:20:00,167.34,167.51,167.23,167.4,36401.0,129.4128,129.5443,129.3278,129.4592,36401.0
2018-08-15 15:25:00,167.41,167.52,167.33,167.47,26862.0,129.467,129.5521,129.4051,129.5134,26862.0
2018-08-15 15:30:00,167.48,167.87,167.48,167.87,19443.0,129.5211,129.8227,129.5211,129.8227,19443.0
2018-08-15 15:35:00,167.87,167.94,167.74,167.85,25430.0,129.8227,129.8769,129.7222,129.8073,25430.0
2018-08-15 15:40:00,167.81,167.84,167.5,167.57,24077.0,129.7763,129.7995,129.5366,129.5907,24077.0
2018-08-15 15:45:00,167.53,167.82,167.53,167.75,26069.0,129.5598,129.7841,129.5598,129.7299,26069.0
2018-08-15 15:50:00,167.74,167.81,167.45,167.8,93771.0,129.7222,129.7763,129.4979,129.7686,93771.0
2018-08-15 15:55:00,167.79,167.81,167.57,167.72,152860.0,129.7609,129.7763,129.5907,129.7067,152860.0
2018-08-16 09:30:00,168.86,169.35,168.82,169.05,34842.0,130.5883,130.9673,130.5574,130.7353,34842.0
2018-08-16 09:35:00,169.0,169.08,168.68,168.88,36444.0,130.6966,130.7585,130.4491,130.6038,36444.0
2018-08-16 09:40:00,168.88,168.88,168.5,168.55,11947.0,130.6038,130.6038,130.3099,130.3486,11947.0
2018-08-16 09:45:00,168.5,168.53,168.06,168.06,19446.0,130.3099,130.3331,129.9697,129.9697,19446.0
2018-08-16 09:50:00,168.1,168.45,168.01,168.34,25241.0,130.0006,130.2713,129.931,130.1862,25241.0
2018-08-16 09:55:00,168.41,168.83,168.35,168.82,11360.0,130.2403,130.5651,130.1939,130.5574,11360.0
2018-08-16 10:00:00,168.83,168.97,168.6,168.7,10340.0,130.5651,130.6734,130.3873,130.4646,10340.0
2018-08-16 10:05:00,168.68,169.04,168.64,168.95,12161.0,130.4491,130.7275,130.4182,130.6579,12161.0
2018-08-16 10:10:00,168.99,169.02,168.76,168.91,16401.0,130.6889,130.7121,130.511,130.627,16401.0
2018-08-16 10:15:00,168.87,168.99,168.75,168.78,14772.0,130.5961,130.6889,130.5033,130.5265,14772.0
2018-08-16 10:20:00,168.76,169.14,168.75,169.09,12973.0,130.511,130.8049,130.5033,130.7662,12973.0
2018-08-16 10:25:00,169.09,169.1,168.75,168.93,9842.0,130.7662,130.7739,130.5033,130.6425,9842.0
2018-08-16 10:30:00,168.9,169.12,168.85,168.99,8022.0,130.6193,130.7894,130.5806,130.6889,8022.0
2018-08-16 10:35:00,169.01,169.3,169.01,169.24,9750.0,130.7043,130.9286,130.7043,130.8822,9750.0
2018-08-16 10:40:00,169.26,169.28,169.0,169.09,8300.0,130.8977,130.9132,130.6966,130.7662,8300.0
2018-08-16 10:45:00,169.05,169.09,168.76,168.84,9833.0,130.7353,130.7662,130.511,130.5729,9833.0
2018-08-16 10:50:00,168.84,168.97,168.81,168.88,15383.0,130.5729,130.6734,130.5497,130.6038,15383.0
2018-08-16 10:55:00,168.89,169.01,168.84,168.91,8001.0,130.6115,130.7043,130.5729,130.627,8001.0
2018-08-16 11:00:00,168.94,169.06,168.87,168.97,3602.0,130.6502,130.743,130.5961,130.6734,3602.0
2018-08-16 11:05:00,168.95,168.99,168.83,168.89,13601.0,130.6579,130.6889,130.5651,130.6115,13601.0
2018-08-16 11:10:00,168.9,169.0,168.9,168.98,6129.0,130.6193,130.6966,130.6193,130.6811,6129.0
2018-08-16 11:15:00,169.02,169.16,168.87,168.87,13680.0,130.7121,130.8203,130.5961,130.5961,13680.0
2018-08-16 11:20:00,168.9,168.99,168.87,168.97,11118.0,130.6193,130.6889,130.5961,130.6734,11118.0
2018-08-16 11:25:00,168.94,168.99,168.89,168.95,11862.0,130.6502,130.6889,130.6115,130.6579,11862.0
2018-08-16 11:30:00,168.95,168.98,168.85,168.93,13428.0,130.6579,130.6811,130.5806,130.6425,13428.0
2018-08-16 11:35:00,168.93,169.11,168.93,169.11,7900.0,130.6425,130.7817,130.6425,130.7817,7900.0
2018-08-16 11:40:00,169.04,169.1,169.0,169.0,4612.0,130.7275,130.7739,130.6966,130.6966,4612.0
2018-08-16 11:45:00,169.01,169.09,168.98,169.06,5750.0,130.7043,130.7662,130.6811,130.743,5750.0
2018-08-16 11:50:00,169.05,169.05,168.98,169.01,7394.0,130.7353,130.7353,130.6811,130.7043,7394.0
2018-08-16 11:55:00,169.03,169.17,169.03,169.15,6760.0,130.7198,130.8281,130.7198,130.8126,6760.0
2018-08-16 12:00:00,169.17,169.28,169.12,169.26,6654.0,130.8281,130.9132,130.7894,130.8977,6654.0
2018-08-16 12:05:00,169.25,169.46,169.24,169.42,5064.0,130.89,131.0524,130.8822,131.0214,5064.0
2018-08-16 12:10:00,169.44,169.55,169.42,169.45,8599.0,131.0369,131.122,131.0214,131.0446,8599.0
2018-08-16 12:15:00,169.45,169.48,169.27,169.4,5100.0,131.0446,131.0678,130.9054,131.006,5100.0
2018-08-16 12:20:00,169.4,169.4,169.32,169.33,4500.0,131.006,131.006,130.9441,130.9518,4500.0
2018-08-16 12:25:00,169.36,169.43,169.27,169.33,7981.0,130.975,131.0292,130.9054,130.9518,7981.0
2018-08-16 12:30:00,169.29,169.32,169.09,169.13,4929.0,130.9209,130.9441,130.7662,130.7971,4929.0
2018-08-16 12:35:00,169.09,169.13,169.03,169.11,4811.0,130.7662,130.7971,130.7198,130.7817,4811.0
2018-08-16 12:40:00,169.06,169.07,168.92,168.94,5680.0,130.743,130.7507,130.6347,130.6502,5680.0
2018-08-16 12:45:00,168.95,169.0,168.9,168.95,10643.0,130.6579,130.6966,130.6193,130.6579,10643.0
2018-08-16 12:50:00,168.94,169.0,168.93,169.0,5800.0,130.6502,130.6966,130.6425,130.6966,5800.0
2018-08-16 12:55:00,169.04,169.04,168.87,168.94,5441.0,130.7275,130.7275,130.5961,130.6502,5441.0
2018-08-16 13:00:00,168.89,168.98,168.87,168.93,4796.0,130.6115,130.6811,130.5961,130.6425,4796.0
2018-08-16 13:05:00,168.92,168.95,168.87,168.87,4163.0,130.6347,130.6579,130.5961,130.5961,4163.0
2018-08-16 13:10:00,168.83,168.83,168.7,168.74,4420.0,130.5651,130.5651,130.4646,130.4955,4420.0
2018-08-16 13:15:00,168.76,168.76,168.59,168.65,4200.0,130.511,130.511,130.3795,130.4259,4200.0
2018-08-16 13:20:00,168.65,168.86,168.64,168.81,6229.0,130.4259,130.5883,130.4182,130.5497,6229.0
2018-08-16 13:25:00,168.81,168.94,168.78,168.81,7278.0,130.5497,130.6502,130.5265,130.5497,7278.0
2018-08-16 13:30:00,168.81,168.88,168.79,168.88,2600.0,130.5497,130.6038,130.5342,130.6038,2600.0
2018-08-16 13:35:00,168.91,169.1,168.9,169.09,6800.0,130.627,130.7739,130.6193,130.7662,6800.0
2018-08-16 13:40:00,169.04,169.07,168.99,169.05,3400.0,130.7275,130.7507,130.6889,130.7353,3400.0
2018-08-16 13:45:00,169.04,169.06,168.87,168.88,5577.0,130.7275,130.743,130.5961,130.6038,5577.0
2018-08-16 13:50:00,168.88,169.01,168.88,169.01,4929.0,130.6038,130.7043,130.6038,130.7043,4929.0
2018-08-16 13:55:00,169.0,169.03,168.97,169.02,2250.0,130.6966,130.7198,130.6734,130.7121,2250.0
2018-08-16 14:00:00,169.0,169.0,168.87,168.98,4683.0,130.6966,130.6966,130.5961,130.6811,4683.0
2018-08-16 14:05:00,169.01,169.04,168.86,168.86,2501.0,130.7043,130.7275,130.5883,130.5883,2501.0
2018-08-16 14:10:00,168.9,168.96,168.85,168.87,6812.0,130.6193,130.6657,130.5806,130.5961,6812.0
2018-08-16 14:15:00,168.89,169.05,168.87,169.03,8729.0,130.6115,130.7353,130.5961,130.7198,8729.0
2018-08-16 14:20:00,169.04,169.04,168.92,168.92,3162.0,130.7275,130.7275,130.6347,130.6347,3162.0
2018-08-16 14:25:00,168.91,168.92,168.77,168.85,9652.0,130.627,130.6347,130.5187,130.5806,9652.0
2018-08-16 14:30:00,168.82,168.87,168.58,168.85,20754.0,130.5574,130.5961,130.3718,130.5806,20754.0
2018-08-16 14:35:00,168.84,169.05,168.81,168.87,11140.0,130.5729,130.7353,130.5497,130.5961,11140.0
2018-08-16 14:40:00,168.88,168.95,168.88,168.93,4800.0,130.6038,130.6579,130.6038,130.6425,4800.0
2018-08-16 14:45:00,168.96,168.96,168.82,168.84,4600.0,130.6657,130.6657,130.5574,130.5729,4600.0
2018-08-16 14:50:00,168.84,168.87,168.71,168.79,21403.0,130.5729,130.5961,130.4723,130.5342,21403.0
2018-08-16 14:55:00,168.8,168.84,168.72,168.76,3149.0,130.5419,130.5729,130.4801,130.511,3149.0
2018-08-16 15:00:00,168.77,168.9,168.73,168.87,6861.0,130.5187,130.6193,130.4878,130.5961,6861.0
2018-08-16 15:05:00,168.87,168.97,168.79,168.79,5172.0,130.5961,130.6734,130.5342,130.5342,5172.0
2018-08-16 15:10:00,168.77,168.91,168.77,168.9,4300.0,130.5187,130.627,130.5187,130.6193,4300.0
2018-08-16 15:15:00,168.91,168.96,168.88,168.89,7077.0,130.627,130.6657,130.6038,130.6115,7077.0
2018-08-16 15:20:00,168.83,169.0,168.81,168.92,10450.0,130.5651,130.6966,130.5497,130.6347,10450.0
2018-08-16 15:25:00,168.9,168.95,168.88,168.92,9920.0,130.6193,130.6579,130.6038,130.6347,9920.0
2018-08-16 15:30:00,168.88,168.94,168.73,168.93,16996.0,130.6038,130.6502,130.4878,130.6425,16996.0
2018-08-16 15:35:00,168.92,168.92,168.62,168.62,22985.0,130.6347,130.6347,130.4027,130.4027,22985.0
2018-08-16 15:40:00,168.65,168.67,168.52,168.53,15513.0,130.4259,130.4414,130.3254,130.3331,15513.0
2018-08-16 15:45:00,168.52,168.52,168.32,168.33,19006.0,130.3254,130.3254,130.1707,130.1785,19006.0
2018-08-16 15:50:00,168.31,168.38,168.22,168.32,51836.0,130.163,130.2171,130.0934,130.1707,51836.0
2018-08-16 15:55:00,168.28,168.55,168.23,168.48,99234.0,130.1398,130.3486,130.1011,130.2945,99234.0
2018-08-17 09:30:00,168.68,168.68,168.17,168.32,36561.0,130.4491,130.4491,130.0547,130.1707,36561.0
2018-08-17 09:35:00,168.34,168.56,168.3,168.46,5012.0,130.1862,130.3563,130.1553,130.279,5012.0
2018-08-17 09:40:00,168.53,168.56,168.08,168.09,2300.0,130.3331,130.3563,129.9851,129.9929,2300.0
2018-08-17 09:45:00,168.03,168.11,167.79,168.06,7740.0,129.9465,130.0083,129.7609,129.9697,7740.0
2018-08-17 09:50:00,168.05,168.07,167.89,167.98,6349.0,129.9619,129.9774,129.8382,129.9078,6349.0
2018-08-17 09:55:00,167.91,168.16,167.87,167.9,6088.0,129.8537,130.047,129.8227,129.8459,6088.0
2018-08-17 10:00:00,167.88,168.14,167.86,168.11,6150.0,129.8305,130.0315,129.815,130.0083,6150.0
2018-08-17 10:05:00,168.05,168.12,167.75,167.95,6101.0,129.9619,130.0161,129.7299,129.8846,6101.0
2018-08-17 10:10:00,167.92,167.96,167.7,167.87,13642.0,129.8614,129.8923,129.6913,129.8227,13642.0
2018-08-17 10:15:00,167.88,168.09,167.81,168.0,7680.0,129.8305,129.9929,129.7763,129.9233,7680.0
2018-08-17 10:20:00,168.0,168.36,167.92,168.36,33257.0,129.9233,130.2017,129.8614,130.2017,33257.0
2018-08-17 10:25:00,168.32,168.39,168.24,168.29,13598.0,130.1707,130.2249,130.1089,130.1475,13598.0
2018-08-17 10:30:00,168.28,168.42,168.28,168.36,8999.0,130.1398,130.2481,130.1398,130.2017,8999.0
2018-08-17 10:35:00,168.33,168.52,168.33,168.45,20023.0,130.1785,130.3254,130.1785,130.2713,20023.0
2018-08-17 10:40:00,168.47,168.54,168.4,168.5,16628.0,130.2867,130.3409,130.2326,130.3099,16628.0
2018-08-17 10:45:00,168.41,168.56,168.38,168.55,9706.0,130.2403,130.3563,130.2171,130.3486,9706.0
2018-08-17 10:50:00,168.55,168.67,168.52,168.6,8922.0,130.3486,130.4414,130.3254,130.3873,8922.0
2018-08-17 10:55:00,168.63,168.76,168.59,168.76,8000.0,130.4105,130.511,130.3795,130.511,8000.0
2018-08-17 11:00:00,168.76,168.79,168.65,168.77,12719.0,130.511,130.5342,130.4259,130.5187,12719.0
2018-08-17 11:05:00,168.8,168.95,168.79,168.92,6850.0,130.5419,130.6579,130.5342,130.6347,6850.0
2018-08-17 11:10:00,168.94,169.05,168.86,168.99,18217.0,130.6502,130.7353,130.5883,130.6889,18217.0
2018-08-17 11:15:00,168.99,169.15,168.94,169.14,17733.0,130.6889,130.8126,130.6502,130.8049,17733.0
2018-08-17 11:20:00,169.15,169.26,169.07,169.21,28783.0,130.8126,130.8977,130.7507,130.859,28783.0
2018-08-17 11:25:00,169.2,169.2,169.02,169.15,13918.0,130.8513,130.8513,130.7121,130.8126,13918.0
2018-08-17 11:30:00,169.16,169.16,168.96,169.03,6838.0,130.8203,130.8203,130.6657,130.7198,6838.0
2018-08-17 11:35:00,169.03,169.1,168.8,168.8,5626.0,130.7198,130.7739,130.5419,130.5419,5626.0
2018-08-17 11:40:00,168.85,169.0,168.82,169.0,6664.0,130.5806,130.6966,130.5574,130.6966,6664.0
2018-08-17 11:45:00,169.04,169.24,169.03,169.22,9518.0,130.7275,130.8822,130.7198,130.8668,9518.0
2018-08-17 11:50:00,169.11,169.36,169.11,169.17,17511.0,130.7817,130.975,130.7817,130.8281,17511.0
2018-08-17 11:55:00,169.1,169.24,168.92,169.24,10418.0,130.7739,130.8822,130.6347,130.8822,10418.0
2018-08-17 12:00:00,169.2,169.2,169.05,169.05,2300.0,130.8513,130.8513,130.7353,130.7353,2300.0
2018-08-17 12:05:00,169.02,169.04,168.96,168.99,2821.0,130.7121,130.7275,130.6657,130.6889,2821.0
2018-08-17 12:10:00,168.97,169.22,168.97,169.06,13128.0,130.6734,130.8668,130.6734,130.743,13128.0
2018-08-17 12:15:00,169.07,169.17,169.07,169.16,3869.0,130.7507,130.8281,130.7507,130.8203,3869.0
2018-08-17 12:20:00,169.16,169.21,169.05,169.21,9205.0,130.8203,130.859,130.7353,130.859,9205.0
2018-08-17 12:25:00,169.18,169.22,169.11,169.19,4700.0,130.8358,130.8668,130.7817,130.8436,4700.0
2018-08-17 12:30:00,169.23,169.23,169.07,169.18,14242.0,130.8745,130.8745,130.7507,130.8358,14242.0
2018-08-17 12:35:00,169.18,169.22,169.05,169.14,24986.0,130.8358,130.8668,130.7353,130.8049,24986.0
2018-08-17 12:40:00,169.15,169.21,169.11,169.2,16255.0,130.8126,130.859,130.7817,130.8513,16255.0
2018-08-17 12:45:00,169.18,169.21,169.08,169.17,23905.0,130.8358,130.859,130.7585,130.8281,23905.0
2018-08-17 12:50:00,169.16,169.22,169.11,169.12,58235.0,130.8203,130.8668,130.7817,130.7894,58235.0
2018-08-17 12:55:00,169.09,169.17,168.85,168.93,112905.0,130.7662,130.8281,130.5806,130.6425,112905.0
2018-08-17 13:00:00,168.95,169.26,168.91,169.18,46029.0,130.6579,130.8977,130.627,130.8358,46029.0
2018-08-17 13:05:00,169.19,169.34,169.17,169.33,19895.0,130.8436,130.9596,130.8281,130.9518,19895.0
2018-08-17 13:10:00,169.33,169.53,169.33,169.49,39492.0,130.9518,131.1065,130.9518,131.0756,39492.0
2018-08-17 13:15:00,169.5,169.6,169.41,169.51,24941.0,131.0833,131.1606,131.0137,131.091,24941.0
2018-08-17 13:20:00,169.48,169.52,169.4,169.4,12643.0,131.0678,131.0988,131.006,131.006,12643.0
2018-08-17 13:25:00,169.43,169.51,169.28,169.34,22399.0,131.0292,131.091,130.9132,130.9596,22399.0
2018-08-17 13:30:00,169.34,169.42,169.17,169.32,23532.0,130.9596,131.0214,130.8281,130.9441,23532.0
2018-08-17 13:35:00,169.31,169.41,169.28,169.3,6532.0,130.9364,131.0137,130.9132,130.9286,6532.0
2018-08-17 13:40:00,169.35,169.42,169.28,169.37,7739.0,130.9673,131.0214,130.9132,130.9828,7739.0
2018-08-17 13:45:00,169.41,169.6,169.41,169.49,8755.0,131.0137,131.1606,131.0137,131.0756,8755.0
2018-08-17 13:50:00,169.52,169.52,169.26,169.26,4766.0,131.0988,131.0988,130.8977,130.8977,4766.0
2018-08-17 13:55:00,169.24,169.41,169.24,169.4,5910.0,130.8822,131.0137,130.8822,131.006,5910.0
2018-08-17 14:00:00,169.35,169.51,169.32,169.51,9433.0,130.9673,131.091,130.9441,131.091,9433.0
2018-08-17 14:05:00,169.5,169.58,169.49,169.52,3583.0,131.0833,131.1452,131.0756,131.0988,3583.0
2018-08-17 14:10:00,169.52,169.56,169.41,169.48,5226.0,131.0988,131.1297,131.0137,131.0678,5226.0
2018-08-17 14:15:00,169.51,169.56,169.39,169.43,6700.0,131.091,131.1297,130.9982,131.0292,6700.0
2018-08-17 14:20:00,169.41,169.46,169.41,169.43,7243.0,131.0137,131.0524,131.0137,131.0292,7243.0
2018-08-17 14:25:00,169.47,169.6,169.46,169.58,8645.0,131.0601,131.1606,131.0524,131.1452,8645.0
2018-08-17 14:30:00,169.58,169.77,169.58,169.61,5993.0,131.1452,131.2921,131.1452,131.1684,5993.0
2018-08-17 14:35:00,169.61,169.77,169.6,169.69,14318.0,131.1684,131.2921,131.1606,131.2302,14318.0
2018-08-17 14:40:00,169.69,169.77,169.6,169.7,8698.0,131.2302,131.2921,131.1606,131.238,8698.0
2018-08-17 14:45:00,169.74,169.88,169.63,169.85,16322.0,131.2689,131.3772,131.1838,131.354,16322.0
2018-08-17 14:50:00,169.85,170.11,169.82,169.95,35272.0,131.354,131.555,131.3308,131.4313,35272.0
2018-08-17 14:55:00,169.97,170.03,169.87,170.0,12157.0,131.4468,131.4932,131.3694,131.47,12157.0
2018-08-17 15:00:00,170.0,170.0,169.92,169.94,9847.0,131.47,131.47,131.4081,131.4236,9847.0
2018-08-17 15:05:00,169.96,170.04,169.9,169.92,21355.0,131.439,131.5009,131.3926,131.4081,21355.0
2018-08-17 15:10:00,169.93,169.97,169.75,169.78,19559.0,131.4158,131.4468,131.2766,131.2998,19559.0
2018-08-17 15:15:00,169.81,169.96,169.75,169.92,18619.0,131.323,131.439,131.2766,131.4081,18619.0
2018-08-17 15:20:00,169.9,169.97,169.82,169.86,6800.0,131.3926,131.4468,131.3308,131.3617,6800.0
2018-08-17 15:25:00,169.86,169.88,169.73,169.74,9469.0,131.3617,131.3772,131.2612,131.2689,9469.0
2018-08-17 15:30:00,169.74,169.74,169.63,169.72,11451.0,131.2689,131.2689,131.1838,131.2534,11451.0
2018-08-17 15:35:00,169.72,169.83,169.71,169.81,12125.0,131.2534,131.3385,131.2457,131.323,12125.0
2018-08-17 15:40:00,169.79,169.87,169.76,169.79,11825.0,131.3076,131.3694,131.2844,131.3076,11825.0
2018-08-17 15:45:00,169.81,169.82,169.69,169.69,10371.0,131.323,131.3308,131.2302,131.2302,10371.0
2018-08-17 15:50:00,169.67,169.67,169.21,169.4,60977.0,131.2148,131.2148,130.859,131.006,60977.0
2018-08-17 15:55:00,169.37,169.55,169.34,169.39,90781.0,130.9828,131.122,130.9596,130.9982,90781.0
2018-08-20 09:30:00,169.35,169.8,169.21,169.38,15276.0,130.9673,131.3153,130.859,130.9905,15276.0
2018-08-20 09:35:00,169.55,169.78,169.49,169.6,1367.0,131.122,131.2998,131.0756,131.1606,1367.0
2018-08-20 09:40:00,169.52,169.52,169.33,169.33,1000.0,131.0988,131.0988,130.9518,130.9518,1000.0
2018-08-20 09:45:00,169.46,169.79,169.38,169.73,4128.0,131.0524,131.3076,130.9905,131.2612,4128.0
2018-08-20 09:50:00,169.56,169.66,169.42,169.65,4948.0,131.1297,131.207,131.0214,131.1993,4948.0
2018-08-20 09:55:00,169.62,169.73,169.51,169.51,4243.0,131.1761,131.2612,131.091,131.091,4243.0
2018-08-20 10:00:00,169.5,169.99,169.49,169.97,4593.0,131.0833,131.4622,131.0756,131.4468,4593.0
2018-08-20 10:05:00,169.97,170.29,169.97,170.21,4833.0,131.4468,131.6942,131.4468,131.6324,4833.0
2018-08-20 10:10:00,170.29,170.29,169.95,169.96,4041.0,131.6942,131.6942,131.4313,131.439,4041.0
2018-08-20 10:15:00,169.85,170.05,169.84,170.05,4001.0,131.354,131.5086,131.3462,131.5086,4001.0
2018-08-20 10:20:00,170.08,170.09,169.97,169.98,3027.0,131.5318,131.5396,131.4468,131.4545,3027.0
2018-08-20 10:25:00,169.99,170.13,169.77,170.13,4450.0,131.4622,131.5705,131.2921,131.5705,4450.0
2018-08-20 10:30:00,170.17,170.18,169.95,170.05,6288.0,131.6014,131.6092,131.4313,131.5086,6288.0
2018-08-20 10:35:00,170.02,170.03,169.76,169.79,5700.0,131.4854,131.4932,131.2844,131.3076,5700.0
2018-08-20 10:40:00,169.73,169.86,169.67,169.83,6399.0,131.2612,131.3617,131.2148,131.3385,6399.0
2018-08-20 10:45:00,169.82,169.94,169.78,169.8,4000.0,131.3308,131.4236,131.2998,131.3153,4000.0
2018-08-20 10:50:00,169.8,169.91,169.76,169.84,5377.0,131.3153,131.4004,131.2844,131.3462,5377.0
2018-08-20 10:55:00,169.78,169.93,169.69,169.91,3663.0,131.2998,131.4158,131.2302,131.4004,3663.0
2018-08-20 11:00:00,169.83,169.98,169.83,169.98,1800.0,131.3385,131.4545,131.3385,131.4545,1800.0
2018-08-20 11:05:00,169.93,169.93,169.7,169.86,6410.0,131.4158,131.4158,131.238,131.3617,6410.0
2018-08-20 11:10:00,169.86,169.93,169.76,169.76,2608.0,131.3617,131.4158,131.2844,131.2844,2608.0
2018-08-20 11:15:00,169.76,169.83,169.72,169.8,2300.0,131.2844,131.3385,131.2534,131.3153,2300.0
2018-08-20 11:20:00,169.72,169.72,169.52,169.6,8032.0,131.2534,131.2534,131.0988,131.1606,8032.0
2018-08-20 11:25:00,169.58,169.73,169.56,169.66,4923.0,131.1452,131.2612,131.1297,131.207,4923.0
2018-08-20 11:30:00,169.65,169.89,169.64,169.84,5970.0,131.1993,131.3849,131.1916,131.3462,5970.0
2018-08-20 11:35:00,169.81,170.32,169.81,170.3,25990.0,131.323,131.7174,131.323,131.702,25990.0
2018-08-20 11:40:00,170.23,170.36,170.23,170.36,1197.0,131.6478,131.7484,131.6478,131.7484,1197.0
2018-08-20 11:45:00,170.3,170.36,170.22,170.3,4482.0,131.702,131.7484,131.6401,131.702,4482.0
2018-08-20 11:50:00,170.28,170.4,170.22,170.23,3000.0,131.6865,131.7793,131.6401,131.6478,3000.0
2018-08-20 11:55:00,170.27,170.27,169.83,169.88,9715.0,131.6788,131.6788,131.3385,131.3772,9715.0
2018-08-20 12:00:00,169.89,170.19,169.88,170.17,3200.0,131.3849,131.6169,131.3772,131.6014,3200.0
2018-08-20 12:05:00,170.11,170.15,170.03,170.14,4642.0,131.555,131.586,131.4932,131.5782,4642.0
2018-08-20 12:10:00,170.14,170.29,170.14,170.29,1600.0,131.5782,131.6942,131.5782,131.6942,1600.0
2018-08-20 12:15:00,170.33,170.4,170.25,170.27,6544.0,131.7252,131.7793,131.6633,131.6788,6544.0
2018-08-20 12:20:00,170.25,170.37,170.25,170.37,2402.0,131.6633,131.7561,131.6633,131.7561,2402.0
2018-08-20 12:25:00,170.38,170.49,170.29,170.31,5635.0,131.7638,131.8489,131.6942,131.7097,5635.0
2018-08-20 12:30:00,170.34,170.35,170.28,170.28,1679.0,131.7329,131.7406,131.6865,131.6865,1679.0
2018-08-20 12:35:00,170.3,170.34,170.18,170.34,4985.0,131.702,131.7329,131.6092,131.7329,4985.0
2018-08-20 12:40:00,170.25,170.27,170.16,170.24,3980.0,131.6633,131.6788,131.5937,131.6556,3980.0
2018-08-20 12:45:00,170.24,170.35,170.22,170.22,2762.0,131.6556,131.7406,131.6401,131.6401,2762.0
2018-08-20 12:50:00,170.22,170.27,170.11,170.27,4855.0,131.6401,131.6788,131.555,131.6788,4855.0
2018-08-20 12:55:00,170.25,170.28,170.18,170.2,1700.0,131.6633,131.6865,131.6092,131.6246,1700.0
2018-08-20 13:00:00,170.22,170.38,170.22,170.38,4792.0,131.6401,131.7638,131.6401,131.7638,4792.0
2018-08-20 13:05:00,170.33,170.4,170.32,170.34,8233.0,131.7252,131.7793,131.7174,131.7329,8233.0
2018-08-20 13:10:00,170.36,170.36,170.23,170.3,7632.0,131.7484,131.7484,131.6478,131.702,7632.0
2018-08-20 13:15:00,170.3,170.33,170.21,170.21,8626.0,131.702,131.7252,131.6324,131.6324,8626.0
2018-08-20 13:20:00,170.21,170.38,170.21,170.32,4639.0,131.6324,131.7638,131.6324,131.7174,4639.0
2018-08-20 13:25:00,170.33,170.37,170.3,170.3,6100.0,131.7252,131.7561,131.702,131.702,6100.0
2018-08-20 13:30:00,170.29,170.39,170.29,170.34,6000.0,131.6942,131.7716,131.6942,131.7329,6000.0
2018-08-20 13:35:00,170.36,170.37,170.24,170.28,17371.0,131.7484,131.7561,131.6556,131.6865,17371.0
2018-08-20 13:40:00,170.27,170.3,170.19,170.22,8310.0,131.6788,131.702,131.6169,131.6401,8310.0
2018-08-20 13:45:00,170.23,170.3,170.21,170.3,4471.0,131.6478,131.702,131.6324,131.702,4471.0
2018-08-20 13:50:00,170.3,170.34,170.22,170.27,7670.0,131.702,131.7329,131.6401,131.6788,7670.0
2018-08-20 13:55:00,170.26,170.27,170.05,170.05,7850.0,131.671,131.6788,131.5086,131.5086,7850.0
2018-08-20 14:00:00,170.07,170.18,170.05,170.17,6179.0,131.5241,131.6092,131.5086,131.6014,6179.0
2018-08-20 14:05:00,170.12,170.12,169.89,169.95,26178.0,131.5628,131.5628,131.3849,131.4313,26178.0
2018-08-20 14:10:00,169.96,170.04,169.89,170.03,6204.0,131.439,131.5009,131.3849,131.4932,6204.0
2018-08-20 14:15:00,169.99,170.06,169.95,169.96,4751.0,131.4622,131.5164,131.4313,131.439,4751.0
2018-08-20 14:20:00,169.99,170.05,169.96,170.05,1800.0,131.4622,131.5086,131.439,131.5086,1800.0
2018-08-20 14:25:00,170.04,170.12,170.01,170.07,3390.0,131.5009,131.5628,131.4777,131.5241,3390.0
2018-08-20 14:30:00,170.08,170.26,170.08,170.2,3859.0,131.5318,131.671,131.5318,131.6246,3859.0
2018-08-20 14:35:00,170.27,170.34,170.19,170.19,11050.0,131.6788,131.7329,131.6169,131.6169,11050.0
2018-08-20 14:40:00,170.2,170.2,170.05,170.09,3084.0,131.6246,131.6246,131.5086,131.5396,3084.0
2018-08-20 14:45:00,170.1,170.1,169.92,170.0,3858.0,131.5473,131.5473,131.4081,131.47,3858.0
2018-08-20 14:50:00,169.98,169.99,169.89,169.89,2910.0,131.4545,131.4622,131.3849,131.3849,2910.0
2018-08-20 14:55:00,169.91,169.95,169.88,169.9,3100.0,131.4004,131.4313,131.3772,131.3926,3100.0
2018-08-20 15:00:00,169.95,169.95,169.87,169.9,5107.0,131.4313,131.4313,131.3694,131.3926,5107.0
2018-08-20 15:05:00,169.9,170.16,169.9,170.16,16397.0,131.3926,131.5937,131.3926,131.5937,16397.0
2018-08-20 15:10:00,170.14,170.16,169.96,169.99,11228.0,131.5782,131.5937,131.439,131.4622,11228.0
2018-08-20 15:15:00,170.02,170.04,169.88,169.91,9873.0,131.4854,131.5009,131.3772,131.4004,9873.0
2018-08-20 15:20:00,169.91,169.99,169.87,169.87,10200.0,131.4004,131.4622,131.3694,131.3694,10200.0
2018-08-20 15:25:00,169.88,169.94,169.84,169.84,8207.0,131.3772,131.4236,131.3462,131.3462,8207.0
2018-08-20 15:30:00,169.83,170.04,169.83,170.0,11700.0,131.3385,131.5009,131.3385,131.47,11700.0
2018-08-20 15:35:00,170.0,170.02,169.96,170.0,9022.0,131.47,131.4854,131.439,131.47,9022.0
2018-08-20 15:40:00,169.99,170.0,169.93,169.96,14516.0,131.4622,131.47,131.4158,131.439,14516.0
2018-08-20 15:45:00,169.96,169.98,169.92,169.95,16988.0,131.439,131.4545,131.4081,131.4313,16988.0
2018-08-20 15:50:00,169.93,169.93,169.64,169.67,32674.0,131.4158,131.4158,131.1916,131.2148,32674.0
2018-08-20 15:55:00,169.66,169.77,169.65,169.7,53943.0,131.207,131.2921,131.1993,131.238,53943.0
2018-08-21 09:30:00,169.4,169.52,168.69,169.42,20470.0,131.006,131.0988,130.4569,131.0214,20470.0
2018-08-21 09:35:00,169.47,169.48,168.71,169.04,8596.0,131.0601,131.0678,130.4723,130.7275,8596.0
2018-08-21 09:40:00,169.22,169.68,169.2,169.6,6950.0,130.8668,131.2225,130.8513,131.1606,6950.0
2018-08-21 09:45:00,169.65,169.88,169.59,169.79,10486.0,131.1993,131.3772,131.1529,131.3076,10486.0
2018-08-21 09:50:00,169.83,169.85,169.58,169.65,6180.0,131.3385,131.354,131.1452,131.1993,6180.0
2018-08-21 09:55:00,169.69,169.82,169.44,169.44,6593.0,131.2302,131.3308,131.0369,131.0369,6593.0
2018-08-21 10:00:00,169.44,169.56,169.37,169.39,6303.0,131.0369,131.1297,130.9828,130.9982,6303.0
2018-08-21 10:05:00,169.38,169.38,169.17,169.25,4111.0,130.9905,130.9905,130.8281,130.89,4111.0
2018-08-21 10:10:00,169.23,169.42,169.14,169.42,7022.0,130.8745,131.0214,130.8049,131.0214,7022.0
2018-08-21 10:15:00,169.44,169.44,169.15,169.2,10671.0,131.0369,131.0369,130.8126,130.8513,10671.0
2018-08-21 10:20:00,169.21,169.24,169.02,169.07,10482.0,130.859,130.8822,130.7121,130.7507,10482.0
2018-08-21 10:25:00,169.12,169.28,169.1,169.19,8923.0,130.7894,130.9132,130.7739,130.8436,8923.0
2018-08-21 10:30:00,169.14,169.19,169.01,169.19,6549.0,130.8049,130.8436,130.7043,130.8436,6549.0
2018-08-21 10:35:00,169.2,169.23,169.04,169.06,6722.0,130.8513,130.8745,130.7275,130.743,6722.0
2018-08-21 10:40:00,169.02,169.13,168.96,169.13,8680.0,130.7121,130.7971,130.6657,130.7971,8680.0
2018-08-21 10:45:00,169.23,169.33,169.17,169.19,4927.0,130.8745,130.9518,130.8281,130.8436,4927.0
2018-08-21 10:50:00,169.24,169.25,169.01,169.04,6533.0,130.8822,130.89,130.7043,130.7275,6533.0
2018-08-21 10:55:00,169.05,169.05,168.92,168.92,5850.0,130.7353,130.7353,130.6347,130.6347,5850.0
2018-08-21 11:00:00,168.9,168.9,168.64,168.7,10300.0,130.6193,130.6193,130.4182,130.4646,10300.0
2018-08-21 11:05:00,168.7,168.81,168.7,168.81,6499.0,130.4646,130.5497,130.4646,130.5497,6499.0
2018-08-21 11:10:00,168.8,168.91,168.75,168.87,8112.0,130.5419,130.627,130.5033,130.5961,8112.0
2018-08-21 11:15:00,168.86,168.86,168.6,168.6,9821.0,130.5883,130.5883,130.3873,130.3873,9821.0
2018-08-21 11:20:00,168.61,168.61,168.4,168.44,6247.0,130.395,130.395,130.2326,130.2635,6247.0
2018-08-21 11:25:00,168.43,168.61,168.41,168.56,8254.0,130.2558,130.395,130.2403,130.3563,8254.0
2018-08-21 11:30:00,168.55,168.72,168.52,168.72,4942.0,130.3486,130.4801,130.3254,130.4801,4942.0
2018-08-21 11:35:00,168.77,168.82,168.72,168.82,3250.0,130.5187,130.5574,130.4801,130.5574,3250.0
2018-08-21 11:40:00,168.81,168.81,168.56,168.56,6443.0,130.5497,130.5497,130.3563,130.3563,6443.0
2018-08-21 11:45:00,168.56,168.66,168.56,168.66,2600.0,130.3563,130.4337,130.3563,130.4337,2600.0
2018-08-21 11:50:00,168.66,168.74,168.63,168.69,6590.0,130.4337,130.4955,130.4105,130.4569,6590.0
2018-08-21 11:55:00,168.66,168.72,168.57,168.72,4323.0,130.4337,130.4801,130.3641,130.4801,4323.0
2018-08-21 12:00:00,168.78,168.91,168.77,168.82,5435.0,130.5265,130.627,130.5187,130.5574,5435.0
2018-08-21 12:05:00,168.85,168.92,168.8,168.85,4703.0,130.5806,130.6347,130.5419,130.5806,4703.0
2018-08-21 12:10:00,168.85,168.96,168.85,168.96,2883.0,130.5806,130.6657,130.5806,130.6657,2883.0
2018-08-21 12:15:00,168.97,168.99,168.93,168.97,3399.0,130.6734,130.6889,130.6425,130.6734,3399.0
2018-08-21 12:20:00,169.04,169.04,168.93,168.93,4282.0,130.7275,130.7275,130.6425,130.6425,4282.0
2018-08-21 12:25:00,168.93,169.01,168.9,168.92,5611.0,130.6425,130.7043,130.6193,130.6347,5611.0
2018-08-21 12:30:00,168.9,168.92,168.85,168.85,3411.0,130.6193,130.6347,130.5806,130.5806,3411.0
2018-08-21 12:35:00,168.85,168.92,168.81,168.86,4095.0,130.5806,130.6347,130.5497,130.5883,4095.0
2018-08-21 12:40:00,168.84,168.85,168.74,168.76,3262.0,130.5729,130.5806,130.4955,130.511,3262.0
2018-08-21 12:45:00,168.73,168.77,168.68,168.77,3102.0,130.4878,130.5187,130.4491,130.5187,3102.0
2018-08-21 12:50:00,168.77,168.78,168.7,168.71,3827.0,130.5187,130.5265,130.4646,130.4723,3827.0
2018-08-21 12:55:00,168.67,168.68,168.29,168.36,32861.0,130.4414,130.4491,130.1475,130.2017,32861.0
2018-08-21 13:00:00,168.4,168.4,168.23,168.26,5404.0,130.2326,130.2326,130.1011,130.1243,5404.0
2018-08-21 13:05:00,168.24,168.24,168.14,168.17,6605.0,130.1089,130.1089,130.0315,130.0547,6605.0
2018-08-21 13:10:00,168.14,168.14,168.01,168.05,7606.0,130.0315,130.0315,129.931,129.9619,7606.0
2018-08-21 13:15:00,168.08,168.18,167.95,168.15,8821.0,129.9851,130.0625,129.8846,130.0393,8821.0
2018-08-21 13:20:00,168.19,168.26,168.01,168.01,6934.0,130.0702,130.1243,129.931,129.931,6934.0
2018-08-21 13:25:00,168.02,168.14,168.02,168.09,4300.0,129.9387,130.0315,129.9387,129.9929,4300.0
2018-08-21 13:30:00,168.07,168.23,168.07,168.17,6461.0,129.9774,130.1011,129.9774,130.0547,6461.0
2018-08-21 13:35:00,168.18,168.29,168.18,168.25,5211.0,130.0625,130.1475,130.0625,130.1166,5211.0
2018-08-21 13:40:00,168.3,168.37,168.29,168.36,5824.0,130.1553,130.2094,130.1475,130.2017,5824.0
2018-08-21 13:45:00,168.31,168.32,168.2,168.22,10140.0,130.163,130.1707,130.0779,130.0934,10140.0
2018-08-21 13:50:00,168.22,168.27,168.14,168.14,7245.0,130.0934,130.1321,130.0315,130.0315,7245.0
2018-08-21 13:55:00,168.14,168.5,168.08,168.5,81689.0,130.0315,130.3099,129.9851,130.3099,81689.0
2018-08-21 14:00:00,168.46,168.49,168.06,168.07,34404.0,130.279,130.3022,129.9697,129.9774,34404.0
2018-08-21 14:05:00,168.06,168.06,167.94,168.01,5100.0,129.9697,129.9697,129.8769,129.931,5100.0
2018-08-21 14:10:00,168.01,168.17,167.99,168.07,29720.0,129.931,130.0547,129.9155,129.9774,29720.0
2018-08-21 14:15:00,168.1,168.11,167.89,167.91,21955.0,130.0006,130.0083,129.8382,129.8537,21955.0
2018-08-21 14:20:00,167.85,168.06,167.73,168.05,21375.0,129.8073,129.9697,129.7145,129.9619,21375.0
2018-08-21 14:25:00,168.06,168.13,167.9,167.91,21714.0,129.9697,130.0238,129.8459,129.8537,21714.0
2018-08-21 14:30:00,167.94,167.94,167.62,167.62,4602.0,129.8769,129.8769,129.6294,129.6294,4602.0
2018-08-21 14:35:00,167.63,167.75,167.6,167.74,4769.0,129.6371,129.7299,129.6139,129.7222,4769.0
2018-08-21 14:40:00,167.68,167.79,167.66,167.7,3369.0,129.6758,129.7609,129.6603,129.6913,3369.0
2018-08-21 14:45:00,167.69,167.75,167.62,167.64,5405.0,129.6835,129.7299,129.6294,129.6449,5405.0
2018-08-21 14:50:00,167.6,167.67,167.42,167.46,13078.0,129.6139,129.6681,129.4747,129.5056,13078.0
2018-08-21 14:55:00,167.49,167.74,167.49,167.61,7851.0,129.5289,129.7222,129.5289,129.6217,7851.0
2018-08-21 15:00:00,167.56,167.67,167.52,167.62,11031.0,129.583,129.6681,129.5521,129.6294,11031.0
2018-08-21 15:05:00,167.6,167.68,167.58,167.64,6029.0,129.6139,129.6758,129.5985,129.6449,6029.0
2018-08-21 15:10:00,167.64,167.67,167.57,167.62,7237.0,129.6449,129.6681,129.5907,129.6294,7237.0
2018-08-21 15:15:00,167.57,167.69,167.57,167.59,3561.0,129.5907,129.6835,129.5907,129.6062,3561.0
2018-08-21 15:20:00,167.58,167.71,167.55,167.71,3907.0,129.5985,129.699,129.5753,129.699,3907.0
2018-08-21 15:25:00,167.7,167.79,167.57,167.57,4387.0,129.6913,129.7609,129.5907,129.5907,4387.0
2018-08-21 15:30:00,167.58,167.6,167.52,167.52,3923.0,129.5985,129.6139,129.5521,129.5521,3923.0
2018-08-21 15:35:00,167.51,167.52,167.38,167.44,12165.0,129.5443,129.5521,129.4438,129.4902,12165.0
2018-08-21 15:40:00,167.44,167.44,167.3,167.33,9112.0,129.4902,129.4902,129.3819,129.4051,9112.0
2018-08-21 15:45:00,167.32,167.37,167.13,167.17,16032.0,129.3974,129.436,129.2504,129.2814,16032.0
2018-08-21 15:50:00,167.16,167.28,167.0,167.25,26703.0,129.2736,129.3664,129.1499,129.3432,26703.0
2018-08-21 15:55:00,167.26,167.49,167.24,167.36,54264.0,129.351,129.5289,129.3355,129.4283,54264.0
2018-08-22 09:30:00,166.56,167.0,166.4,166.7,15083.0,128.8096,129.1499,128.6859,128.9179,15083.0
2018-08-22 09:35:00,166.98,167.18,166.59,166.68,5775.0,129.1344,129.2891,128.8328,128.9024,5775.0
2018-08-22 09:40:00,166.77,166.87,166.75,166.85,2164.0,128.972,129.0494,128.9566,129.0339,2164.0
2018-08-22 09:45:00,166.74,166.8,166.51,166.78,10432.0,128.9488,128.9952,128.771,128.9798,10432.0
2018-08-22 09:50:00,166.8,166.82,166.5,166.59,5317.0,128.9952,129.0107,128.7632,128.8328,5317.0
2018-08-22 09:55:00,166.7,166.78,166.62,166.69,4474.0,128.9179,128.9798,128.856,128.9102,4474.0
2018-08-22 10:00:00,166.65,166.78,166.61,166.73,5900.0,128.8792,128.9798,128.8483,128.9411,5900.0
2018-08-22 10:05:00,166.75,166.75,166.45,166.54,8137.0,128.9566,128.9566,128.7246,128.7942,8137.0
2018-08-22 10:10:00,166.54,166.61,166.46,166.48,2500.0,128.7942,128.8483,128.7323,128.7478,2500.0
2018-08-22 10:15:00,166.52,166.67,166.51,166.64,3368.0,128.7787,128.8947,128.771,128.8715,3368.0
2018-08-22 10:20:00,166.69,166.92,166.63,166.82,9795.0,128.9102,129.088,128.8638,129.0107,9795.0
2018-08-22 10:25:00,166.79,166.79,166.55,166.62,6766.0,128.9875,128.9875,128.8019,128.856,6766.0
2018-08-22 10:30:00,166.65,166.78,166.65,166.73,3670.0,128.8792,128.9798,128.8792,128.9411,3670.0
2018-08-22 10:35:00,166.87,167.01,166.86,166.95,3551.0,129.0494,129.1576,129.0416,129.1112,3551.0
2018-08-22 10:40:00,166.91,167.05,166.91,167.04,3205.0,129.0803,129.1886,129.0803,129.1808,3205.0
2018-08-22 10:45:00,167.09,167.4,167.09,167.39,9606.0,129.2195,129.4592,129.2195,129.4515,9606.0
2018-08-22 10:50:00,167.35,167.61,167.27,167.52,15410.0,129.4206,129.6217,129.3587,129.5521,15410.0
2018-08-22 10:55:00,167.52,167.53,167.35,167.52,2404.0,129.5521,129.5598,129.4206,129.5521,2404.0
2018-08-22 11:00:00,167.48,167.54,167.34,167.54,9951.0,129.5211,129.5675,129.4128,129.5675,9951.0
2018-08-22 11:05:00,167.54,167.54,167.2,167.32,5641.0,129.5675,129.5675,129.3046,129.3974,5641.0
2018-08-22 11:10:00,167.38,167.38,167.27,167.27,3679.0,129.4438,129.4438,129.3587,129.3587,3679.0
2018-08-22 11:15:00,167.33,167.36,167.21,167.32,5640.0,129.4051,129.4283,129.3123,129.3974,5640.0
2018-08-22 11:20:00,167.33,167.4,167.33,167.33,1944.0,129.4051,129.4592,129.4051,129.4051,1944.0
2018-08-22 11:25:00,167.38,167.48,167.36,167.48,2209.0,129.4438,129.5211,129.4283,129.5211,2209.0
2018-08-22 11:30:00,167.47,167.59,167.47,167.59,2383.0,129.5134,129.6062,129.5134,129.6062,2383.0
2018-08-22 11:35:00,167.55,167.55,167.39,167.41,4100.0,129.5753,129.5753,129.4515,129.467,4100.0
2018-08-22 11:40:00,167.48,167.52,167.44,167.47,2580.0,129.5211,129.5521,129.4902,129.5134,2580.0
2018-08-22 11:45:00,167.45,167.59,167.44,167.45,3400.0,129.4979,129.6062,129.4902,129.4979,3400.0
2018-08-22 11:50:00,167.47,167.59,167.45,167.58,2600.0,129.5134,129.6062,129.4979,129.5985,2600.0
2018-08-22 11:55:00,167.54,167.7,167.52,167.7,3000.0,129.5675,129.6913,129.5521,129.6913,3000.0
2018-08-22 12:00:00,167.69,167.71,167.64,167.64,2300.0,129.6835,129.699,129.6449,129.6449,2300.0
2018-08-22 12:05:00,167.64,167.64,167.58,167.63,850.0,129.6449,129.6449,129.5985,129.6371,850.0
2018-08-22 12:10:00,167.62,167.62,167.41,167.51,10209.0,129.6294,129.6294,129.467,129.5443,10209.0
2018-08-22 12:15:00,167.51,167.7,167.38,167.46,22412.0,129.5443,129.6913,129.4438,129.5056,22412.0
2018-08-22 12:20:00,167.45,167.47,167.37,167.37,2034.0,129.4979,129.5134,129.436,129.436,2034.0
2018-08-22 12:25:00,167.36,167.38,167.29,167.29,2600.0,129.4283,129.4438,129.3742,129.3742,2600.0
2018-08-22 12:30:00,167.3,167.36,167.27,167.3,1248.0,129.3819,129.4283,129.3587,129.3819,1248.0
2018-08-22 12:35:00,167.29,167.3,167.17,167.2,3602.0,129.3742,129.3819,129.2814,129.3046,3602.0
2018-08-22 12:40:00,167.25,167.28,167.2,167.26,2032.0,129.3432,129.3664,129.3046,129.351,2032.0
2018-08-22 12:45:00,167.26,167.3,167.25,167.27,2009.0,129.351,129.3819,129.3432,129.3587,2009.0
2018-08-22 12:50:00,167.29,167.29,167.24,167.26,2200.0,129.3742,129.3742,129.3355,129.351,2200.0
2018-08-22 12:55:00,167.2,167.2,167.01,167.17,3467.0,129.3046,129.3046,129.1576,129.2814,3467.0
2018-08-22 13:00:00,167.17,167.18,167.1,167.1,1400.0,129.2814,129.2891,129.2272,129.2272,1400.0
2018-08-22 13:05:00,167.1,167.13,167.08,167.1,1800.0,129.2272,129.2504,129.2118,129.2272,1800.0
2018-08-22 13:10:00,167.06,167.12,167.06,167.12,800.0,129.1963,129.2427,129.1963,129.2427,800.0
2018-08-22 13:15:00,167.05,167.09,167.02,167.04,1979.0,129.1886,129.2195,129.1654,129.1808,1979.0
2018-08-22 13:20:00,167.08,167.1,167.06,167.06,1117.0,129.2118,129.2272,129.1963,129.1963,1117.0
2018-08-22 13:25:00,167.07,167.12,167.06,167.11,1589.0,129.204,129.2427,129.1963,129.235,1589.0
2018-08-22 13:30:00,167.09,167.19,167.09,167.16,1200.0,129.2195,129.2968,129.2195,129.2736,1200.0
2018-08-22 13:35:00,167.19,167.19,167.14,167.16,1000.0,129.2968,129.2968,129.2582,129.2736,1000.0
2018-08-22 13:40:00,167.15,167.15,167.1,167.11,4300.0,129.2659,129.2659,129.2272,129.235,4300.0
2018-08-22 13:45:00,167.13,167.13,167.06,167.07,2886.0,129.2504,129.2504,129.1963,129.204,2886.0
2018-08-22 13:50:00,167.08,167.08,166.99,167.01,6819.0,129.2118,129.2118,129.1422,129.1576,6819.0
2018-08-22 13:55:00,166.98,167.11,166.98,167.11,1991.0,129.1344,129.235,129.1344,129.235,1991.0
2018-08-22 14:00:00,167.16,167.19,167.07,167.07,12250.0,129.2736,129.2968,129.204,129.204,12250.0
2018-08-22 14:05:00,167.05,167.12,166.99,166.99,3400.0,129.1886,129.2427,129.1422,129.1422,3400.0
2018-08-22 14:10:00,167.0,167.06,166.93,166.94,5905.0,129.1499,129.1963,129.0958,129.1035,5905.0
2018-08-22 14:15:00,166.96,166.99,166.81,166.9,5332.0,129.119,129.1422,129.003,129.0726,5332.0
2018-08-22 14:20:00,166.9,166.9,166.76,166.76,2600.0,129.0726,129.0726,128.9643,128.9643,2600.0
2018-08-22 14:25:00,166.76,166.76,166.59,166.72,8622.0,128.9643,128.9643,128.8328,128.9334,8622.0
2018-08-22 14:30:00,166.68,166.68,166.56,166.63,4400.0,128.9024,128.9024,128.8096,128.8638,4400.0
2018-08-22 14:35:00,166.64,166.81,166.64,166.77,2495.0,128.8715,129.003,128.8715,128.972,2495.0
2018-08-22 14:40:00,166.76,166.87,166.73,166.86,1410.0,128.9643,129.0494,128.9411,129.0416,1410.0
2018-08-22 14:45:00,166.82,166.94,166.81,166.85,2938.0,129.0107,129.1035,129.003,129.0339,2938.0
2018-08-22 14:50:00,166.87,166.89,166.78,166.78,4133.0,129.0494,129.0648,128.9798,128.9798,4133.0
2018-08-22 14:55:00,166.76,166.91,166.76,166.9,6273.0,128.9643,129.0803,128.9643,129.0726,6273.0
2018-08-22 15:00:00,166.91,167.0,166.91,166.96,4829.0,129.0803,129.1499,129.0803,129.119,4829.0
2018-08-22 15:05:00,166.95,167.07,166.88,167.06,4479.0,129.1112,129.204,129.0571,129.1963,4479.0
2018-08-22 15:10:00,167.05,167.06,167.01,167.04,1000.0,129.1886,129.1963,129.1576,129.1808,1000.0
2018-08-22 15:15:00,167.02,167.05,166.98,167.05,2800.0,129.1654,129.1886,129.1344,129.1886,2800.0
2018-08-22 15:20:00,167.01,167.08,167.0,167.05,3465.0,129.1576,129.2118,129.1499,129.1886,3465.0
2018-08-22 15:25:00,167.04,167.08,166.92,166.93,6918.0,129.1808,129.2118,129.088,129.0958,6918.0
2018-08-22 15:30:00,166.96,167.01,166.94,166.99,5058.0,129.119,129.1576,129.1035,129.1422,5058.0
2018-08-22 15:35:00,166.99,167.02,166.94,166.99,8016.0,129.1422,129.1654,129.1035,129.1422,8016.0
2018-08-22 15:40:00,166.99,167.01,166.94,166.99,8854.0,129.1422,129.1576,129.1035,129.1422,8854.0
2018-08-22 15:45:00,166.99,166.99,166.92,166.92,15284.0,129.1422,129.1422,129.088,129.088,15284.0
2018-08-22 15:50:00,166.92,166.92,166.76,166.9,18094.0,129.088,129.088,128.9643,129.0726,18094.0
2018-08-22 15:55:00,166.89,166.99,166.88,166.89,37221.0,129.0648,129.1422,129.0571,129.0648,37221.0
2018-08-23 09:30:00,166.9,167.69,166.9,167.51,15208.0,129.0726,129.6835,129.0726,129.5443,15208.0
2018-08-23 09:35:00,167.55,167.8,167.47,167.8,5900.0,129.5753,129.7686,129.5134,129.7686,5900.0
2018-08-23 09:40:00,167.83,167.88,167.56,167.56,2784.0,129.7918,129.8305,129.583,129.583,2784.0
2018-08-23 09:45:00,167.52,167.64,167.42,167.54,4706.0,129.5521,129.6449,129.4747,129.5675,4706.0
2018-08-23 09:50:00,167.54,167.85,167.52,167.83,7286.0,129.5675,129.8073,129.5521,129.7918,7286.0
2018-08-23 09:55:00,167.87,167.88,167.75,167.75,5118.0,129.8227,129.8305,129.7299,129.7299,5118.0
2018-08-23 10:00:00,167.78,168.03,167.78,168.03,18210.0,129.7531,129.9465,129.7531,129.9465,18210.0
2018-08-23 10:05:00,168.09,168.28,168.08,168.28,7725.0,129.9929,130.1398,129.9851,130.1398,7725.0
2018-08-23 10:10:00,168.31,168.32,167.97,168.04,16132.0,130.163,130.1707,129.9001,129.9542,16132.0
2018-08-23 10:15:00,168.0,168.13,167.93,167.95,21803.0,129.9233,130.0238,129.8691,129.8846,21803.0
2018-08-23 10:20:00,167.96,168.27,167.95,168.27,4258.0,129.8923,130.1321,129.8846,130.1321,4258.0
2018-08-23 10:25:00,168.27,168.39,168.21,168.34,7308.0,130.1321,130.2249,130.0857,130.1862,7308.0
2018-08-23 10:30:00,168.29,168.29,167.99,168.07,5400.0,130.1475,130.1475,129.9155,129.9774,5400.0
2018-08-23 10:35:00,167.99,168.12,167.99,168.05,4655.0,129.9155,130.0161,129.9155,129.9619,4655.0
2018-08-23 10:40:00,168.09,168.49,168.05,168.46,14374.0,129.9929,130.3022,129.9619,130.279,14374.0
2018-08-23 10:45:00,168.46,168.7,168.2,168.36,21245.0,130.279,130.4646,130.0779,130.2017,21245.0
2018-08-23 10:50:00,168.27,168.32,168.18,168.24,6516.0,130.1321,130.1707,130.0625,130.1089,6516.0
2018-08-23 10:55:00,168.32,168.35,168.18,168.34,5613.0,130.1707,130.1939,130.0625,130.1862,5613.0
2018-08-23 11:00:00,168.32,168.33,168.17,168.27,3090.0,130.1707,130.1785,130.0547,130.1321,3090.0
2018-08-23 11:05:00,168.27,168.52,168.11,168.11,15282.0,130.1321,130.3254,130.0083,130.0083,15282.0
2018-08-23 11:10:00,168.1,168.26,168.02,168.07,12522.0,130.0006,130.1243,129.9387,129.9774,12522.0
2018-08-23 11:15:00,168.05,168.08,167.74,167.74,17179.0,129.9619,129.9851,129.7222,129.7222,17179.0
2018-08-23 11:20:00,167.75,167.89,167.68,167.86,10265.0,129.7299,129.8382,129.6758,129.815,10265.0
2018-08-23 11:25:00,167.84,167.87,167.58,167.59,19321.0,129.7995,129.8227,129.5985,129.6062,19321.0
2018-08-23 11:30:00,167.55,167.69,167.45,167.6,7223.0,129.5753,129.6835,129.4979,129.6139,7223.0
2018-08-23 11:35:00,167.6,167.62,167.38,167.5,8975.0,129.6139,129.6294,129.4438,129.5366,8975.0
2018-08-23 11:40:00,167.44,167.57,167.43,167.5,2131.0,129.4902,129.5907,129.4824,129.5366,2131.0
2018-08-23 11:45:00,167.47,167.68,167.43,167.66,6000.0,129.5134,129.6758,129.4824,129.6603,6000.0
2018-08-23 11:50:00,167.67,167.8,167.63,167.72,4754.0,129.6681,129.7686,129.6371,129.7067,4754.0
2018-08-23 11:55:00,167.72,167.81,167.68,167.71,3991.0,129.7067,129.7763,129.6758,129.699,3991.0
2018-08-23 12:00:00,167.74,167.82,167.7,167.77,3949.0,129.7222,129.7841,129.6913,129.7454,3949.0
2018-08-23 12:05:00,167.72,168.11,167.63,167.75,33576.0,129.7067,130.0083,129.6371,129.7299,33576.0
2018-08-23 12:10:00,167.69,167.73,167.54,167.54,6917.0,129.6835,129.7145,129.5675,129.5675,6917.0
2018-08-23 12:15:00,167.57,167.67,167.57,167.67,1850.0,129.5907,129.6681,129.5907,129.6681,1850.0
2018-08-23 12:20:00,167.74,167.81,167.68,167.78,3600.0,129.7222,129.7763,129.6758,129.7531,3600.0
2018-08-23 12:25:00,167.78,168.11,167.77,168.03,7028.0,129.7531,130.0083,129.7454,129.9465,7028.0
2018-08-23 12:30:00,168.03,168.06,167.93,168.05,4080.0,129.9465,129.9697,129.8691,129.9619,4080.0
2018-08-23 12:35:00,168.06,168.16,167.99,168.1,2800.0,129.9697,130.047,129.9155,130.0006,2800.0
2018-08-23 12:40:00,168.11,168.19,168.07,168.08,3122.0,130.0083,130.0702,129.9774,129.9851,3122.0
2018-08-23 12:45:00,168.11,168.12,168.08,168.09,3230.0,130.0083,130.0161,129.9851,129.9929,3230.0
2018-08-23 12:50:00,168.11,168.13,168.01,168.04,2800.0,130.0083,130.0238,129.931,129.9542,2800.0
2018-08-23 12:55:00,168.04,168.12,168.0,168.0,4292.0,129.9542,130.0161,129.9233,129.9233,4292.0
2018-08-23 13:00:00,167.99,168.05,167.96,168.0,833.0,129.9155,129.9619,129.8923,129.9233,833.0
2018-08-23 13:05:00,167.95,167.95,167.87,167.9,5201.0,129.8846,129.8846,129.8227,129.8459,5201.0
2018-08-23 13:10:00,167.88,167.89,167.8,167.8,4150.0,129.8305,129.8382,129.7686,129.7686,4150.0
2018-08-23 13:15:00,167.75,167.87,167.75,167.87,4174.0,129.7299,129.8227,129.7299,129.8227,4174.0
2018-08-23 13:20:00,167.89,167.92,167.87,167.87,2417.0,129.8382,129.8614,129.8227,129.8227,2417.0
2018-08-23 13:25:00,167.85,168.16,167.85,168.09,14151.0,129.8073,130.047,129.8073,129.9929,14151.0
2018-08-23 13:30:00,168.07,168.07,167.88,167.88,8058.0,129.9774,129.9774,129.8305,129.8305,8058.0
2018-08-23 13:35:00,167.93,167.99,167.83,167.99,3400.0,129.8691,129.9155,129.7918,129.9155,3400.0
2018-08-23 13:40:00,168.02,168.17,167.98,167.99,4260.0,129.9387,130.0547,129.9078,129.9155,4260.0
2018-08-23 13:45:00,167.98,168.08,167.95,168.08,13940.0,129.9078,129.9851,129.8846,129.9851,13940.0
2018-08-23 13:50:00,168.11,168.17,167.82,167.82,31640.0,130.0083,130.0547,129.7841,129.7841,31640.0
2018-08-23 13:55:00,167.86,167.94,167.81,167.94,3842.0,129.815,129.8769,129.7763,129.8769,3842.0
2018-08-23 14:00:00,167.93,168.07,167.83,167.87,7481.0,129.8691,129.9774,129.7918,129.8227,7481.0
2018-08-23 14:05:00,167.88,167.91,167.7,167.7,6929.0,129.8305,129.8537,129.6913,129.6913,6929.0
2018-08-23 14:10:00,167.7,167.77,167.69,167.73,5972.0,129.6913,129.7454,129.6835,129.7145,5972.0
2018-08-23 14:15:00,167.73,167.75,167.65,167.68,4900.0,129.7145,129.7299,129.6526,129.6758,4900.0
2018-08-23 14:20:00,167.68,167.73,167.62,167.62,14259.0,129.6758,129.7145,129.6294,129.6294,14259.0
2018-08-23 14:25:00,167.63,167.8,167.63,167.64,9394.0,129.6371,129.7686,129.6371,129.6449,9394.0
2018-08-23 14:30:00,167.64,167.69,167.63,167.67,5965.0,129.6449,129.6835,129.6371,129.6681,5965.0
2018-08-23 14:35:00,167.66,167.7,167.65,167.69,2515.0,129.6603,129.6913,129.6526,129.6835,2515.0
2018-08-23 14:40:00,167.69,167.7,167.62,167.7,3400.0,129.6835,129.6913,129.6294,129.6913,3400.0
2018-08-23 14:45:00,167.71,167.71,167.57,167.63,4199.0,129.699,129.699,129.5907,129.6371,4199.0
2018-08-23 14:50:00,167.61,167.65,167.56,167.65,6531.0,129.6217,129.6526,129.583,129.6526,6531.0
2018-08-23 14:55:00,167.63,167.69,167.6,167.66,5969.0,129.6371,129.6835,129.6139,129.6603,5969.0
2018-08-23 15:00:00,167.65,167.71,167.65,167.71,2735.0,129.6526,129.699,129.6526,129.699,2735.0
2018-08-23 15:05:00,167.69,167.82,167.69,167.82,11493.0,129.6835,129.7841,129.6835,129.7841,11493.0
2018-08-23 15:10:00,167.81,167.85,167.8,167.81,2531.0,129.7763,129.8073,129.7686,129.7763,2531.0
2018-08-23 15:15:00,167.82,167.83,167.79,167.82,2313.0,129.7841,129.7918,129.7609,129.7841,2313.0
2018-08-23 15:20:00,167.8,167.84,167.79,167.82,4047.0,129.7686,129.7995,129.7609,129.7841,4047.0
2018-08-23 15:25:00,167.8,167.84,167.8,167.81,5160.0,129.7686,129.7995,129.7686,129.7763,5160.0
2018-08-23 15:30:00,167.81,167.82,167.76,167.78,3509.0,129.7763,129.7841,129.7377,129.7531,3509.0
2018-08-23 15:35:00,167.77,167.79,167.64,167.67,5340.0,129.7454,129.7609,129.6449,129.6681,5340.0
2018-08-23 15:40:00,167.65,167.71,167.6,167.6,9633.0,129.6526,129.699,129.6139,129.6139,9633.0
2018-08-23 15:45:00,167.59,167.7,167.53,167.68,9452.0,129.6062,129.6913,129.5598,129.6758,9452.0
2018-08-23 15:50:00,167.67,167.8,167.6,167.64,18910.0,129.6681,129.7686,129.6139,129.6449,18910.0
2018-08-23 15:55:00,167.64,167.69,167.48,167.65,49843.0,129.6449,129.6835,129.5211,129.6526,49843.0
2018-08-24 09:30:00,168.03,168.19,167.78,167.78,11810.0,129.9465,130.0702,129.7531,129.7531,11810.0
2018-08-24 09:35:00,167.82,167.85,167.48,167.52,10200.0,129.7841,129.8073,129.5211,129.5521,10200.0
2018-08-24 09:40:00,167.57,167.85,167.51,167.85,8876.0,129.5907,129.8073,129.5443,129.8073,8876.0
2018-08-24 09:45:00,167.75,167.75,167.42,167.42,3530.0,129.7299,129.7299,129.4747,129.4747,3530.0
2018-08-24 09:50:00,167.42,167.49,167.19,167.31,6585.0,129.4747,129.5289,129.2968,129.3896,6585.0
2018-08-24 09:55:00,167.26,167.66,167.23,167.58,6680.0,129.351,129.6603,129.3278,129.5985,6680.0
2018-08-24 10:00:00,167.59,167.99,167.59,167.89,3900.0,129.6062,129.9155,129.6062,129.8382,3900.0
2018-08-24 10:05:00,167.86,167.98,167.78,167.96,5815.0,129.815,129.9078,129.7531,129.8923,5815.0
2018-08-24 10:10:00,167.99,168.06,167.88,167.97,3000.0,129.9155,129.9697,129.8305,129.9001,3000.0
2018-08-24 10:15:00,167.95,167.95,167.76,167.78,9150.0,129.8846,129.8846,129.7377,129.7531,9150.0
2018-08-24 10:20:00,167.78,167.9,167.77,167.9,3024.0,129.7531,129.8459,129.7454,129.8459,3024.0
2018-08-24 10:25:00,167.92,168.08,167.84,167.96,3885.0,129.8614,129.9851,129.7995,129.8923,3885.0
2018-08-24 10:30:00,167.97,168.09,167.81,168.09,5000.0,129.9001,129.9929,129.7763,129.9929,5000.0
2018-08-24 10:35:00,168.12,168.45,167.85,168.45,14073.0,130.0161,130.2713,129.8073,130.2713,14073.0
2018-08-24 10:40:00,168.44,168.54,168.26,168.33,7188.0,130.2635,130.3409,130.1243,130.1785,7188.0
2018-08-24 10:45:00,168.34,168.39,168.31,168.36,2640.0,130.1862,130.2249,130.163,130.2017,2640.0
2018-08-24 10:50:00,168.35,168.35,168.22,168.22,4300.0,130.1939,130.1939,130.0934,130.0934,4300.0
2018-08-24 10:55:00,168.24,168.36,168.24,168.31,5428.0,130.1089,130.2017,130.1089,130.163,5428.0
2018-08-24 11:00:00,168.35,168.42,168.27,168.36,8289.0,130.1939,130.2481,130.1321,130.2017,8289.0
2018-08-24 11:05:00,168.36,168.42,168.29,168.41,8135.0,130.2017,130.2481,130.1475,130.2403,8135.0
2018-08-24 11:10:00,168.41,168.64,168.4,168.52,43060.0,130.2403,130.4182,130.2326,130.3254,43060.0
2018-08-24 11:15:00,168.53,168.66,168.48,168.65,12181.0,130.3331,130.4337,130.2945,130.4259,12181.0
2018-08-24 11:20:00,168.65,168.65,168.37,168.42,7021.0,130.4259,130.4259,130.2094,130.2481,7021.0
2018-08-24 11:25:00,168.44,168.65,168.44,168.58,4950.0,130.2635,130.4259,130.2635,130.3718,4950.0
2018-08-24 11:30:00,168.58,168.66,168.56,168.65,3065.0,130.3718,130.4337,130.3563,130.4259,3065.0
2018-08-24 11:35:00,168.65,168.69,168.59,168.67,5477.0,130.4259,130.4569,130.3795,130.4414,5477.0
2018-08-24 11:40:00,168.67,168.83,168.67,168.83,8611.0,130.4414,130.5651,130.4414,130.5651,8611.0
2018-08-24 11:45:00,168.79,169.05,168.77,169.04,3600.0,130.5342,130.7353,130.5187,130.7275,3600.0
2018-08-24 11:50:00,169.01,169.02,168.75,168.9,7300.0,130.7043,130.7121,130.5033,130.6193,7300.0
2018-08-24 11:55:00,168.91,169.13,168.89,169.13,2649.0,130.627,130.7971,130.6115,130.7971,2649.0
2018-08-24 12:00:00,169.12,169.12,168.83,168.88,6202.0,130.7894,130.7894,130.5651,130.6038,6202.0
2018-08-24 12:05:00,168.9,168.97,168.82,168.89,2309.0,130.6193,130.6734,130.5574,130.6115,2309.0
2018-08-24 12:10:00,168.93,168.93,168.78,168.79,1300.0,130.6425,130.6425,130.5265,130.5342,1300.0
2018-08-24 12:15:00,168.74,168.83,168.73,168.82,5573.0,130.4955,130.5651,130.4878,130.5574,5573.0
2018-08-24 12:20:00,168.83,168.84,168.79,168.84,2674.0,130.5651,130.5729,130.5342,130.5729,2674.0
2018-08-24 12:25:00,168.87,169.06,168.7,169.03,7551.0,130.5961,130.743,130.4646,130.7198,7551.0
2018-08-24 12:30:00,169.05,169.17,169.05,169.09,5159.0,130.7353,130.8281,130.7353,130.7662,5159.0
2018-08-24 12:35:00,169.11,169.13,169.06,169.09,4880.0,130.7817,130.7971,130.743,130.7662,4880.0
2018-08-24 12:40:00,169.07,169.18,169.06,169.18,3766.0,130.7507,130.8358,130.743,130.8358,3766.0
2018-08-24 12:45:00,169.14,169.19,169.09,169.12,6593.0,130.8049,130.8436,130.7662,130.7894,6593.0
2018-08-24 12:50:00,169.15,169.15,169.09,169.09,3585.0,130.8126,130.8126,130.7662,130.7662,3585.0
2018-08-24 12:55:00,169.09,169.13,169.06,169.11,5100.0,130.7662,130.7971,130.743,130.7817,5100.0
2018-08-24 13:00:00,169.12,169.32,169.12,169.24,6925.0,130.7894,130.9441,130.7894,130.8822,6925.0
2018-08-24 13:05:00,169.24,169.27,169.16,169.25,16965.0,130.8822,130.9054,130.8203,130.89,16965.0
2018-08-24 13:10:00,169.23,169.23,169.11,169.16,22629.0,130.8745,130.8745,130.7817,130.8203,22629.0
2018-08-24 13:15:00,169.14,169.2,168.98,169.15,14099.0,130.8049,130.8513,130.6811,130.8126,14099.0
2018-08-24 13:20:00,169.16,169.25,169.06,169.11,3699.0,130.8203,130.89,130.743,130.7817,3699.0
2018-08-24 13:25:00,169.12,169.29,169.12,169.29,3312.0,130.7894,130.9209,130.7894,130.9209,3312.0
2018-08-24 13:30:00,169.34,169.34,169.2,169.25,4120.0,130.9596,130.9596,130.8513,130.89,4120.0
2018-08-24 13:35:00,169.25,169.27,169.17,169.18,5339.0,130.89,130.9054,130.8281,130.8358,5339.0
2018-08-24 13:40:00,169.13,169.15,169.06,169.14,6155.0,130.7971,130.8126,130.743,130.8049,6155.0
2018-08-24 13:45:00,169.14,169.3,169.14,169.21,4365.0,130.8049,130.9286,130.8049,130.859,4365.0
2018-08-24 13:50:00,169.21,169.24,169.11,169.11,3707.0,130.859,130.8822,130.7817,130.7817,3707.0
2018-08-24 13:55:00,169.12,169.27,169.12,169.27,4350.0,130.7894,130.9054,130.7894,130.9054,4350.0
2018-08-24 14:00:00,169.25,169.32,169.24,169.31,2400.0,130.89,130.9441,130.8822,130.9364,2400.0
2018-08-24 14:05:00,169.28,169.28,169.18,169.23,4700.0,130.9132,130.9132,130.8358,130.8745,4700.0
2018-08-24 14:10:00,169.26,169.26,169.21,169.25,2102.0,130.8977,130.8977,130.859,130.89,2102.0
2018-08-24 14:15:00,169.25,169.32,169.24,169.27,2500.0,130.89,130.9441,130.8822,130.9054,2500.0
2018-08-24 14:20:00,169.27,169.3,169.25,169.28,4600.0,130.9054,130.9286,130.89,130.9132,4600.0
2018-08-24 14:25:00,169.25,169.37,169.21,169.34,4653.0,130.89,130.9828,130.859,130.9596,4653.0
2018-08-24 14:30:00,169.34,169.39,169.34,169.36,2500.0,130.9596,130.9982,130.9596,130.975,2500.0
2018-08-24 14:35:00,169.36,169.36,169.24,169.24,3100.0,130.975,130.975,130.8822,130.8822,3100.0
2018-08-24 14:40:00,169.25,169.35,169.25,169.3,3651.0,130.89,130.9673,130.89,130.9286,3651.0
2018-08-24 14:45:00,169.34,169.37,169.31,169.33,2360.0,130.9596,130.9828,130.9364,130.9518,2360.0
2018-08-24 14:50:00,169.3,169.35,169.25,169.27,5415.0,130.9286,130.9673,130.89,130.9054,5415.0
2018-08-24 14:55:00,169.27,169.39,169.27,169.35,4302.0,130.9054,130.9982,130.9054,130.9673,4302.0
2018-08-24 15:00:00,169.37,169.4,169.29,169.33,6124.0,130.9828,131.006,130.9209,130.9518,6124.0
2018-08-24 15:05:00,169.31,169.31,169.24,169.26,2200.0,130.9364,130.9364,130.8822,130.8977,2200.0
2018-08-24 15:10:00,169.25,169.36,169.25,169.32,6044.0,130.89,130.975,130.89,130.9441,6044.0
2018-08-24 15:15:00,169.34,169.38,169.23,169.23,5215.0,130.9596,130.9905,130.8745,130.8745,5215.0
2018-08-24 15:20:00,169.23,169.33,169.21,169.33,5171.0,130.8745,130.9518,130.859,130.9518,5171.0
2018-08-24 15:25:00,169.33,169.35,169.28,169.29,8010.0,130.9518,130.9673,130.9132,130.9209,8010.0
2018-08-24 15:30:00,169.29,169.4,169.2,169.32,13140.0,130.9209,131.006,130.8513,130.9441,13140.0
2018-08-24 15:35:00,169.32,169.36,169.27,169.32,9623.0,130.9441,130.975,130.9054,130.9441,9623.0
2018-08-24 15:40:00,169.35,169.45,169.35,169.43,6503.0,130.9673,131.0446,130.9673,131.0292,6503.0
2018-08-24 15:45:00,169.44,169.46,169.39,169.43,16686.0,131.0369,131.0524,130.9982,131.0292,16686.0
2018-08-24 15:50:00,169.42,169.46,169.3,169.32,15451.0,131.0214,131.0524,130.9286,130.9441,15451.0
2018-08-24 15:55:00,169.32,169.36,169.18,169.32,51656.0,130.9441,130.975,130.8358,130.9441,51656.0
2018-08-27 09:30:00,169.98,170.45,169.97,170.45,20184.0,131.4545,131.818,131.4468,131.818,20184.0
2018-08-27 09:35:00,170.31,170.32,169.93,169.95,5828.0,131.7097,131.7174,131.4158,131.4313,5828.0
2018-08-27 09:40:00,170.0,170.42,170.0,170.31,4201.0,131.47,131.7948,131.47,131.7097,4201.0
2018-08-27 09:45:00,170.42,170.81,170.4,170.44,9269.0,131.7948,132.0964,131.7793,131.8102,9269.0
2018-08-27 09:50:00,170.32,170.73,170.32,170.64,5215.0,131.7174,132.0345,131.7174,131.9649,5215.0
2018-08-27 09:55:00,170.64,170.94,170.63,170.82,5215.0,131.9649,132.1969,131.9572,132.1041,5215.0
2018-08-27 10:00:00,170.84,171.18,170.83,171.18,9001.0,132.1196,132.3825,132.1118,132.3825,9001.0
2018-08-27 10:05:00,171.19,171.32,171.05,171.3,8756.0,132.3903,132.4908,132.282,132.4753,8756.0
2018-08-27 10:10:00,171.28,171.28,171.01,171.14,9247.0,132.4599,132.4599,132.2511,132.3516,9247.0
2018-08-27 10:15:00,171.15,171.3,171.15,171.3,4216.0,132.3593,132.4753,132.3593,132.4753,4216.0
2018-08-27 10:20:00,171.35,171.54,171.32,171.48,21242.0,132.514,132.6609,132.4908,132.6145,21242.0
2018-08-27 10:25:00,171.43,171.43,171.27,171.43,7020.0,132.5759,132.5759,132.4521,132.5759,7020.0
2018-08-27 10:30:00,171.45,171.5,171.24,171.26,14201.0,132.5913,132.63,132.4289,132.4444,14201.0
2018-08-27 10:35:00,171.27,171.38,171.25,171.25,4600.0,132.4521,132.5372,132.4367,132.4367,4600.0
2018-08-27 10:40:00,171.24,171.29,171.16,171.16,8275.0,132.4289,132.4676,132.3671,132.3671,8275.0
2018-08-27 10:45:00,171.14,171.19,171.06,171.14,9110.0,132.3516,132.3903,132.2897,132.3516,9110.0
2018-08-27 10:50:00,171.1,171.24,171.0,171.23,28947.0,132.3207,132.4289,132.2433,132.4212,28947.0
2018-08-27 10:55:00,171.24,171.42,171.24,171.36,19504.0,132.4289,132.5681,132.4289,132.5217,19504.0
2018-08-27 11:00:00,171.37,171.45,171.33,171.44,9335.0,132.5295,132.5913,132.4985,132.5836,9335.0
2018-08-27 11:05:00,171.46,171.73,171.4,171.73,7645.0,132.5991,132.8079,132.5527,132.8079,7645.0
2018-08-27 11:10:00,171.73,171.74,171.6,171.66,8499.0,132.8079,132.8156,132.7073,132.7537,8499.0
2018-08-27 11:15:00,171.67,171.74,171.63,171.63,6015.0,132.7615,132.8156,132.7305,132.7305,6015.0
2018-08-27 11:20:00,171.67,171.84,171.6,171.84,4150.0,132.7615,132.8929,132.7073,132.8929,4150.0
2018-08-27 11:25:00,171.82,171.94,171.8,171.85,6575.0,132.8775,132.9703,132.862,132.9007,6575.0
2018-08-27 11:30:00,171.77,171.96,171.77,171.96,4262.0,132.8388,132.9857,132.8388,132.9857,4262.0
2018-08-27 11:35:00,171.95,171.95,171.69,171.7,5100.0,132.978,132.978,132.7769,132.7847,5100.0
2018-08-27 11:40:00,171.68,171.7,171.55,171.58,10845.0,132.7692,132.7847,132.6687,132.6919,10845.0
2018-08-27 11:45:00,171.6,171.69,171.56,171.63,8554.0,132.7073,132.7769,132.6764,132.7305,8554.0
2018-08-27 11:50:00,171.63,171.74,171.62,171.65,7300.0,132.7305,132.8156,132.7228,132.746,7300.0
2018-08-27 11:55:00,171.65,171.8,171.65,171.76,13041.0,132.746,132.862,132.746,132.8311,13041.0
2018-08-27 12:00:00,171.8,171.82,171.77,171.81,5331.0,132.862,132.8775,132.8388,132.8697,5331.0
2018-08-27 12:05:00,171.77,171.78,171.7,171.71,4660.0,132.8388,132.8465,132.7847,132.7924,4660.0
2018-08-27 12:10:00,171.72,171.73,171.62,171.63,24542.0,132.8001,132.8079,132.7228,132.7305,24542.0
2018-08-27 12:15:00,171.64,171.69,171.58,171.64,9178.0,132.7383,132.7769,132.6919,132.7383,9178.0
2018-08-27 12:20:00,171.65,171.73,171.64,171.67,5766.0,132.746,132.8079,132.7383,132.7615,5766.0
2018-08-27 12:25:00,171.69,171.72,171.58,171.59,5983.0,132.7769,132.8001,132.6919,132.6996,5983.0
2018-08-27 12:30:00,171.59,171.62,171.57,171.57,10731.0,132.6996,132.7228,132.6841,132.6841,10731.0
2018-08-27 12:35:00,171.56,171.58,171.5,171.5,25522.0,132.6764,132.6919,132.63,132.63,25522.0
2018-08-27 12:40:00,171.53,171.53,171.45,171.49,7956.0,132.6532,132.6532,132.5913,132.6223,7956.0
2018-08-27 12:45:00,171.51,171.53,171.41,171.47,27434.0,132.6377,132.6532,132.5604,132.6068,27434.0
2018-08-27 12:50:00,171.47,171.5,171.39,171.45,14648.0,132.6068,132.63,132.5449,132.5913,14648.0
2018-08-27 12:55:00,171.45,171.58,171.43,171.58,4932.0,132.5913,132.6919,132.5759,132.6919,4932.0
2018-08-27 13:00:00,171.56,171.62,171.52,171.52,6201.0,132.6764,132.7228,132.6455,132.6455,6201.0
2018-08-27 13:05:00,171.52,171.52,171.41,171.45,7890.0,132.6455,132.6455,132.5604,132.5913,7890.0
2018-08-27 13:10:00,171.43,171.49,171.43,171.46,6007.0,132.5759,132.6223,132.5759,132.5991,6007.0
2018-08-27 13:15:00,171.47,171.52,171.42,171.42,5358.0,132.6068,132.6455,132.5681,132.5681,5358.0
2018-08-27 13:20:00,171.41,171.48,171.38,171.39,17909.0,132.5604,132.6145,132.5372,132.5449,17909.0
2018-08-27 13:25:00,171.33,171.35,171.22,171.22,2975.0,132.4985,132.514,132.4135,132.4135,2975.0
2018-08-27 13:30:00,171.23,171.23,171.04,171.04,6138.0,132.4212,132.4212,132.2743,132.2743,6138.0
2018-08-27 13:35:00,171.06,171.16,170.98,171.16,5873.0,132.2897,132.3671,132.2279,132.3671,5873.0
2018-08-27 13:40:00,171.16,171.28,171.12,171.28,3680.0,132.3671,132.4599,132.3361,132.4599,3680.0
2018-08-27 13:45:00,171.28,171.29,171.18,171.24,6989.0,132.4599,132.4676,132.3825,132.4289,6989.0
2018-08-27 13:50:00,171.23,171.26,171.16,171.23,6100.0,132.4212,132.4444,132.3671,132.4212,6100.0
2018-08-27 13:55:00,171.22,171.28,171.22,171.27,2966.0,132.4135,132.4599,132.4135,132.4521,2966.0
2018-08-27 14:00:00,171.28,171.38,171.26,171.29,5947.0,132.4599,132.5372,132.4444,132.4676,5947.0
2018-08-27 14:05:00,171.31,171.33,171.22,171.29,5642.0,132.4831,132.4985,132.4135,132.4676,5642.0
2018-08-27 14:10:00,171.27,171.29,171.12,171.12,13295.0,132.4521,132.4676,132.3361,132.3361,13295.0
2018-08-27 14:15:00,171.12,171.12,170.89,170.89,9383.0,132.3361,132.3361,132.1582,132.1582,9383.0
2018-08-27 14:20:00,170.88,170.93,170.67,170.67,8829.0,132.1505,132.1892,131.9881,131.9881,8829.0
2018-08-27 14:25:00,170.67,170.68,170.48,170.57,38453.0,131.9881,131.9958,131.8412,131.9108,38453.0
2018-08-27 14:30:00,170.62,170.71,170.58,170.58,5798.0,131.9494,132.019,131.9185,131.9185,5798.0
2018-08-27 14:35:00,170.6,170.62,170.29,170.38,18907.0,131.934,131.9494,131.6942,131.7638,18907.0
2018-08-27 14:40:00,170.42,170.51,170.35,170.38,5562.0,131.7948,131.8644,131.7406,131.7638,5562.0
2018-08-27 14:45:00,170.41,170.5,170.41,170.49,7770.0,131.787,131.8566,131.787,131.8489,7770.0
2018-08-27 14:50:00,170.47,170.49,170.39,170.48,7625.0,131.8334,131.8489,131.7716,131.8412,7625.0
2018-08-27 14:55:00,170.48,170.61,170.48,170.56,6181.0,131.8412,131.9417,131.8412,131.903,6181.0
2018-08-27 15:00:00,170.55,170.63,170.53,170.59,7069.0,131.8953,131.9572,131.8798,131.9262,7069.0
2018-08-27 15:05:00,170.62,170.66,170.56,170.57,7002.0,131.9494,131.9804,131.903,131.9108,7002.0
2018-08-27 15:10:00,170.58,170.72,170.56,170.67,8350.0,131.9185,132.0268,131.903,131.9881,8350.0
2018-08-27 15:15:00,170.68,170.69,170.55,170.56,8714.0,131.9958,132.0036,131.8953,131.903,8714.0
2018-08-27 15:20:00,170.55,170.61,170.42,170.53,15671.0,131.8953,131.9417,131.7948,131.8798,15671.0
2018-08-27 15:25:00,170.53,170.63,170.53,170.58,11313.0,131.8798,131.9572,131.8798,131.9185,11313.0
2018-08-27 15:30:00,170.57,170.74,170.54,170.58,14189.0,131.9108,132.0422,131.8876,131.9185,14189.0
2018-08-27 15:35:00,170.59,170.61,170.48,170.51,11106.0,131.9262,131.9417,131.8412,131.8644,11106.0
2018-08-27 15:40:00,170.51,170.54,170.43,170.54,10892.0,131.8644,131.8876,131.8025,131.8876,10892.0
2018-08-27 15:45:00,170.52,170.52,170.32,170.33,17676.0,131.8721,131.8721,131.7174,131.7252,17676.0
2018-08-27 15:50:00,170.34,170.43,170.32,170.33,30963.0,131.7329,131.8025,131.7174,131.7252,30963.0
2018-08-27 15:55:00,170.31,170.65,170.3,170.59,106038.0,131.7097,131.9726,131.702,131.9262,106038.0
2018-08-28 09:30:00,170.64,171.14,169.63,170.06,31408.0,131.9649,132.3516,131.1838,131.5164,31408.0
2018-08-28 09:35:00,170.1,170.34,169.74,170.21,13591.0,131.5473,131.7329,131.2689,131.6324,13591.0
2018-08-28 09:40:00,170.23,170.4,170.14,170.4,9985.0,131.6478,131.7793,131.5782,131.7793,9985.0
2018-08-28 09:45:00,170.33,170.51,170.24,170.34,19257.0,131.7252,131.8644,131.6556,131.7329,19257.0
2018-08-28 09:50:00,170.3,170.48,170.21,170.22,1564.0,131.702,131.8412,131.6324,131.6401,1564.0
2018-08-28 09:55:00,170.23,170.32,170.14,170.31,2949.0,131.6478,131.7174,131.5782,131.7097,2949.0
2018-08-28 10:00:00,170.31,170.34,170.05,170.05,9970.0,131.7097,131.7329,131.5086,131.5086,9970.0
2018-08-28 10:05:00,170.08,170.29,170.02,170.1,7747.0,131.5318,131.6942,131.4854,131.5473,7747.0
2018-08-28 10:10:00,170.0,170.26,170.0,170.23,14781.0,131.47,131.671,131.47,131.6478,14781.0
2018-08-28 10:15:00,170.17,170.26,170.06,170.12,19826.0,131.6014,131.671,131.5164,131.5628,19826.0
2018-08-28 10:20:00,170.09,170.11,169.83,169.85,9822.0,131.5396,131.555,131.3385,131.354,9822.0
2018-08-28 10:25:00,169.83,170.07,169.82,170.02,14122.0,131.3385,131.5241,131.3308,131.4854,14122.0
2018-08-28 10:30:00,169.98,170.0,169.77,169.82,6622.0,131.4545,131.47,131.2921,131.3308,6622.0
2018-08-28 10:35:00,169.87,169.97,169.82,169.91,5179.0,131.3694,131.4468,131.3308,131.4004,5179.0
2018-08-28 10:40:00,169.92,170.01,169.91,169.95,6553.0,131.4081,131.4777,131.4004,131.4313,6553.0
2018-08-28 10:45:00,169.96,170.18,169.84,170.12,10708.0,131.439,131.6092,131.3462,131.5628,10708.0
2018-08-28 10:50:00,170.15,170.21,170.09,170.12,4433.0,131.586,131.6324,131.5396,131.5628,4433.0
2018-08-28 10:55:00,170.1,170.1,169.98,170.08,5730.0,131.5473,131.5473,131.4545,131.5318,5730.0
2018-08-28 11:00:00,170.11,170.19,169.97,169.98,7096.0,131.555,131.6169,131.4468,131.4545,7096.0
2018-08-28 11:05:00,169.99,169.99,169.84,169.85,3416.0,131.4622,131.4622,131.3462,131.354,3416.0
2018-08-28 11:10:00,169.87,169.98,169.86,169.91,4591.0,131.3694,131.4545,131.3617,131.4004,4591.0
2018-08-28 11:15:00,169.93,170.01,169.93,169.99,7115.0,131.4158,131.4777,131.4158,131.4622,7115.0
2018-08-28 11:20:00,169.99,170.02,169.96,169.99,5147.0,131.4622,131.4854,131.439,131.4622,5147.0
2018-08-28 11:25:00,169.99,170.01,169.89,170.0,6134.0,131.4622,131.4777,131.3849,131.47,6134.0
2018-08-28 11:30:00,169.96,170.02,169.72,169.81,18591.0,131.439,131.4854,131.2534,131.323,18591.0
2018-08-28 11:35:00,169.79,169.79,169.53,169.54,3100.0,131.3076,131.3076,131.1065,131.1142,3100.0
2018-08-28 11:40:00,169.57,169.61,169.45,169.56,4942.0,131.1374,131.1684,131.0446,131.1297,4942.0
2018-08-28 11:45:00,169.57,169.81,169.57,169.71,6095.0,131.1374,131.323,131.1374,131.2457,6095.0
2018-08-28 11:50:00,169.7,169.8,169.7,169.72,4225.0,131.238,131.3153,131.238,131.2534,4225.0
2018-08-28 11:55:00,169.69,169.69,169.46,169.48,4579.0,131.2302,131.2302,131.0524,131.0678,4579.0
2018-08-28 12:00:00,169.44,169.47,169.29,169.47,11076.0,131.0369,131.0601,130.9209,131.0601,11076.0
2018-08-28 12:05:00,169.51,169.6,169.49,169.53,3441.0,131.091,131.1606,131.0756,131.1065,3441.0
2018-08-28 12:10:00,169.54,169.72,169.53,169.66,5065.0,131.1142,131.2534,131.1065,131.207,5065.0
2018-08-28 12:15:00,169.63,169.8,169.58,169.77,3200.0,131.1838,131.3153,131.1452,131.2921,3200.0
2018-08-28 12:20:00,169.75,169.81,169.7,169.8,3624.0,131.2766,131.323,131.238,131.3153,3624.0
2018-08-28 12:25:00,169.77,169.77,169.65,169.69,3785.0,131.2921,131.2921,131.1993,131.2302,3785.0
2018-08-28 12:30:00,169.7,169.8,169.69,169.76,2356.0,131.238,131.3153,131.2302,131.2844,2356.0
2018-08-28 12:35:00,169.74,169.79,169.71,169.73,2181.0,131.2689,131.3076,131.2457,131.2612,2181.0
2018-08-28 12:40:00,169.71,169.73,169.68,169.71,2937.0,131.2457,131.2612,131.2225,131.2457,2937.0
2018-08-28 12:45:00,169.7,169.82,169.7,169.82,3773.0,131.238,131.3308,131.238,131.3308,3773.0
2018-08-28 12:50:00,169.8,169.94,169.8,169.9,4743.0,131.3153,131.4236,131.3153,131.3926,4743.0
2018-08-28 12:55:00,169.9,169.92,169.88,169.9,3210.0,131.3926,131.4081,131.3772,131.3926,3210.0
2018-08-28 13:00:00,169.88,169.91,169.84,169.88,4353.0,131.3772,131.4004,131.3462,131.3772,4353.0
2018-08-28 13:05:00,169.87,170.0,169.84,169.95,5163.0,131.3694,131.47,131.3462,131.4313,5163.0
2018-08-28 13:10:00,169.94,169.98,169.94,169.96,3706.0,131.4236,131.4545,131.4236,131.439,3706.0
2018-08-28 13:15:00,169.95,170.03,169.95,170.01,7933.0,131.4313,131.4932,131.4313,131.4777,7933.0
2018-08-28 13:20:00,170.02,170.02,169.98,169.99,1960.0,131.4854,131.4854,131.4545,131.4622,1960.0
2018-08-28 13:25:00,169.95,169.95,169.8,169.82,3009.0,131.4313,131.4313,131.3153,131.3308,3009.0
2018-08-28 13:30:00,169.79,169.86,169.74,169.8,4251.0,131.3076,131.3617,131.2689,131.3153,4251.0
2018-08-28 13:35:00,169.81,169.92,169.81,169.85,2600.0,131.323,131.4081,131.323,131.354,2600.0
2018-08-28 13:40:00,169.87,170.0,169.87,169.95,5677.0,131.3694,131.47,131.3694,131.4313,5677.0
2018-08-28 13:45:00,169.93,169.98,169.93,169.93,2416.0,131.4158,131.4545,131.4158,131.4158,2416.0
2018-08-28 13:50:00,169.96,170.18,169.94,170.01,9924.0,131.439,131.6092,131.4236,131.4777,9924.0
2018-08-28 13:55:00,170.07,170.07,169.95,170.05,3276.0,131.5241,131.5241,131.4313,131.5086,3276.0
2018-08-28 14:00:00,170.02,170.03,169.98,170.01,2183.0,131.4854,131.4932,131.4545,131.4777,2183.0
2018-08-28 14:05:00,170.01,170.04,169.99,169.99,4500.0,131.4777,131.5009,131.4622,131.4622,4500.0
2018-08-28 14:10:00,170.0,170.04,170.0,170.03,5327.0,131.47,131.5009,131.47,131.4932,5327.0
2018-08-28 14:15:00,170.03,170.04,169.99,170.02,7762.0,131.4932,131.5009,131.4622,131.4854,7762.0
2018-08-28 14:20:00,170.01,170.03,169.96,170.0,13936.0,131.4777,131.4932,131.439,131.47,13936.0
2018-08-28 14:25:00,170.0,170.0,169.94,169.95,15860.0,131.47,131.47,131.4236,131.4313,15860.0
2018-08-28 14:30:00,169.94,169.95,169.7,169.7,7277.0,131.4236,131.4313,131.238,131.238,7277.0
2018-08-28 14:35:00,169.69,169.69,169.44,169.44,3722.0,131.2302,131.2302,131.0369,131.0369,3722.0
2018-08-28 14:40:00,169.46,169.49,169.42,169.49,8171.0,131.0524,131.0756,131.0214,131.0756,8171.0
2018-08-28 14:45:00,169.46,169.65,169.43,169.65,8253.0,131.0524,131.1993,131.0292,131.1993,8253.0
2018-08-28 14:50:00,169.63,169.65,169.58,169.58,5606.0,131.1838,131.1993,131.1452,131.1452,5606.0
2018-08-28 14:55:00,169.61,169.61,169.55,169.55,3982.0,131.1684,131.1684,131.122,131.122,3982.0
2018-08-28 15:00:00,169.54,169.54,169.46,169.48,9434.0,131.1142,131.1142,131.0524,131.0678,9434.0
2018-08-28 15:05:00,169.47,169.48,169.45,169.46,3813.0,131.0601,131.0678,131.0446,131.0524,3813.0
2018-08-28 15:10:00,169.46,169.58,169.44,169.51,12945.0,131.0524,131.1452,131.0369,131.091,12945.0
2018-08-28 15:15:00,169.53,169.6,169.52,169.56,8885.0,131.1065,131.1606,131.0988,131.1297,8885.0
2018-08-28 15:20:00,169.55,169.55,169.44,169.46,10482.0,131.122,131.122,131.0369,131.0524,10482.0
2018-08-28 15:25:00,169.49,169.51,169.46,169.47,8060.0,131.0756,131.091,131.0524,131.0601,8060.0
2018-08-28 15:30:00,169.47,169.48,169.39,169.46,13951.0,131.0601,131.0678,130.9982,131.0524,13951.0
2018-08-28 15:35:00,169.46,169.66,169.46,169.63,10552.0,131.0524,131.207,131.0524,131.1838,10552.0
2018-08-28 15:40:00,169.61,169.62,169.52,169.52,14041.0,131.1684,131.1761,131.0988,131.0988,14041.0
2018-08-28 15:45:00,169.55,169.56,169.49,169.49,14159.0,131.122,131.1297,131.0756,131.0756,14159.0
2018-08-28 15:50:00,169.48,169.52,169.36,169.37,32886.0,131.0678,131.0988,130.975,130.9828,32886.0
2018-08-28 15:55:00,169.38,169.62,169.37,169.6,63934.0,130.9905,131.1761,130.9828,131.1606,63934.0
2018-08-29 09:30:00,169.45,170.3,169.28,170.08,24032.0,131.0446,131.702,130.9132,131.5318,24032.0
2018-08-29 09:35:00,169.89,170.27,169.88,169.98,8036.0,131.3849,131.6788,131.3772,131.4545,8036.0
2018-08-29 09:40:00,169.99,170.12,169.93,170.0,12819.0,131.4622,131.5628,131.4158,131.47,12819.0
2018-08-29 09:45:00,170.03,170.17,169.82,169.95,15657.0,131.4932,131.6014,131.3308,131.4313,15657.0
2018-08-29 09:50:00,170.0,170.22,169.94,170.19,11003.0,131.47,131.6401,131.4236,131.6169,11003.0
2018-08-29 09:55:00,170.15,170.76,170.15,170.68,13793.0,131.586,132.0577,131.586,131.9958,13793.0
2018-08-29 10:00:00,170.7,170.89,170.6,170.89,16682.0,132.0113,132.1582,131.934,132.1582,16682.0
2018-08-29 10:05:00,170.89,171.09,170.89,170.95,14469.0,132.1582,132.3129,132.1582,132.2047,14469.0
2018-08-29 10:10:00,170.95,171.19,170.88,171.01,11110.0,132.2047,132.3903,132.1505,132.2511,11110.0
2018-08-29 10:15:00,171.03,171.39,171.0,171.36,9208.0,132.2665,132.5449,132.2433,132.5217,9208.0
2018-08-29 10:20:00,171.35,171.49,171.32,171.37,13420.0,132.514,132.6223,132.4908,132.5295,13420.0
2018-08-29 10:25:00,171.4,171.59,171.36,171.59,4179.0,132.5527,132.6996,132.5217,132.6996,4179.0
2018-08-29 10:30:00,171.52,171.56,171.48,171.53,6105.0,132.6455,132.6764,132.6145,132.6532,6105.0
2018-08-29 10:35:00,171.54,171.55,171.33,171.33,6327.0,132.6609,132.6687,132.4985,132.4985,6327.0
2018-08-29 10:40:00,171.33,171.55,171.33,171.49,12973.0,132.4985,132.6687,132.4985,132.6223,12973.0
2018-08-29 10:45:00,171.49,171.72,170.8,171.71,83519.0,132.6223,132.8001,132.0886,132.7924,83519.0
2018-08-29 10:50:00,171.68,171.68,171.43,171.46,15656.0,132.7692,132.7692,132.5759,132.5991,15656.0
2018-08-29 10:55:00,171.49,171.53,171.29,171.39,10495.0,132.6223,132.6532,132.4676,132.5449,10495.0
2018-08-29 11:00:00,171.35,171.42,171.32,171.33,8971.0,132.514,132.5681,132.4908,132.4985,8971.0
2018-08-29 11:05:00,171.34,171.54,171.3,171.53,12250.0,132.5063,132.6609,132.4753,132.6532,12250.0
2018-08-29 11:10:00,171.52,171.58,171.44,171.58,8298.0,132.6455,132.6919,132.5836,132.6919,8298.0
2018-08-29 11:15:00,171.56,171.61,171.51,171.57,5217.0,132.6764,132.7151,132.6377,132.6841,5217.0
2018-08-29 11:20:00,171.58,171.73,171.54,171.63,7835.0,132.6919,132.8079,132.6609,132.7305,7835.0
2018-08-29 11:25:00,171.71,171.86,171.67,171.86,8600.0,132.7924,132.9084,132.7615,132.9084,8600.0
2018-08-29 11:30:00,171.83,171.94,171.82,171.86,8804.0,132.8852,132.9703,132.8775,132.9084,8804.0
2018-08-29 11:35:00,171.85,171.94,171.83,171.89,5949.0,132.9007,132.9703,132.8852,132.9316,5949.0
2018-08-29 11:40:00,171.89,171.9,171.8,171.87,7699.0,132.9316,132.9393,132.862,132.9161,7699.0
2018-08-29 11:45:00,171.84,171.88,171.78,171.79,5782.0,132.8929,132.9239,132.8465,132.8543,5782.0
2018-08-29 11:50:00,171.77,171.91,171.75,171.9,8218.0,132.8388,132.9471,132.8233,132.9393,8218.0
2018-08-29 11:55:00,171.9,171.98,171.86,171.94,4015.0,132.9393,133.0012,132.9084,132.9703,4015.0
2018-08-29 12:00:00,171.98,171.98,171.84,171.84,5913.0,133.0012,133.0012,132.8929,132.8929,5913.0
2018-08-29 12:05:00,171.85,171.86,171.74,171.82,6086.0,132.9007,132.9084,132.8156,132.8775,6086.0
2018-08-29 12:10:00,171.77,171.88,171.77,171.83,8655.0,132.8388,132.9239,132.8388,132.8852,8655.0
2018-08-29 12:15:00,171.83,171.86,171.81,171.86,4653.0,132.8852,132.9084,132.8697,132.9084,4653.0
2018-08-29 12:20:00,171.83,171.85,171.7,171.72,2755.0,132.8852,132.9007,132.7847,132.8001,2755.0
2018-08-29 12:25:00,171.71,171.76,171.69,171.71,4123.0,132.7924,132.8311,132.7769,132.7924,4123.0
2018-08-29 12:30:00,171.66,171.76,171.65,171.73,2825.0,132.7537,132.8311,132.746,132.8079,2825.0
2018-08-29 12:35:00,171.7,171.76,171.64,171.64,3885.0,132.7847,132.8311,132.7383,132.7383,3885.0
2018-08-29 12:40:00,171.63,171.68,171.58,171.59,2955.0,132.7305,132.7692,132.6919,132.6996,2955.0
2018-08-29 12:45:00,171.6,171.6,171.54,171.55,2200.0,132.7073,132.7073,132.6609,132.6687,2200.0
2018-08-29 12:50:00,171.54,171.54,171.45,171.47,4101.0,132.6609,132.6609,132.5913,132.6068,4101.0
2018-08-29 12:55:00,171.47,171.5,171.45,171.5,2032.0,132.6068,132.63,132.5913,132.63,2032.0
2018-08-29 13:00:00,171.5,171.53,171.49,171.52,3000.0,132.63,132.6532,132.6223,132.6455,3000.0
2018-08-29 13:05:00,171.53,171.63,171.53,171.56,4500.0,132.6532,132.7305,132.6532,132.6764,4500.0
2018-08-29 13:10:00,171.58,171.58,171.51,171.57,1825.0,132.6919,132.6919,132.6377,132.6841,1825.0
2018-08-29 13:15:00,171.56,171.56,171.46,171.48,2615.0,132.6764,132.6764,132.5991,132.6145,2615.0
2018-08-29 13:20:00,171.5,171.5,171.41,171.44,2201.0,132.63,132.63,132.5604,132.5836,2201.0
2018-08-29 13:25:00,171.49,171.49,171.43,171.44,3151.0,132.6223,132.6223,132.5759,132.5836,3151.0
2018-08-29 13:30:00,171.43,171.43,171.25,171.26,5221.0,132.5759,132.5759,132.4367,132.4444,5221.0
2018-08-29 13:35:00,171.3,171.3,171.18,171.23,3154.0,132.4753,132.4753,132.3825,132.4212,3154.0
2018-08-29 13:40:00,171.25,171.26,171.15,171.15,6613.0,132.4367,132.4444,132.3593,132.3593,6613.0
2018-08-29 13:45:00,171.16,171.17,171.02,171.02,4913.0,132.3671,132.3748,132.2588,132.2588,4913.0
2018-08-29 13:50:00,170.96,171.0,170.92,170.96,5343.0,132.2124,132.2433,132.1815,132.2124,5343.0
2018-08-29 13:55:00,170.93,170.98,170.86,170.96,11545.0,132.1892,132.2279,132.135,132.2124,11545.0
2018-08-29 14:00:00,170.95,171.02,170.94,171.0,2693.0,132.2047,132.2588,132.1969,132.2433,2693.0
2018-08-29 14:05:00,171.0,171.11,171.0,171.1,3044.0,132.2433,132.3284,132.2433,132.3207,3044.0
2018-08-29 14:10:00,171.12,171.22,171.09,171.21,3790.0,132.3361,132.4135,132.3129,132.4057,3790.0
2018-08-29 14:15:00,171.21,171.24,171.2,171.2,1744.0,132.4057,132.4289,132.398,132.398,1744.0
2018-08-29 14:20:00,171.2,171.24,171.2,171.21,5270.0,132.398,132.4289,132.398,132.4057,5270.0
2018-08-29 14:25:00,171.21,171.34,171.2,171.34,4401.0,132.4057,132.5063,132.398,132.5063,4401.0
2018-08-29 14:30:00,171.35,171.54,171.35,171.51,6390.0,132.514,132.6609,132.514,132.6377,6390.0
2018-08-29 14:35:00,171.52,171.53,171.44,171.44,13189.0,132.6455,132.6532,132.5836,132.5836,13189.0
2018-08-29 14:40:00,171.4,171.5,171.35,171.43,9589.0,132.5527,132.63,132.514,132.5759,9589.0
2018-08-29 14:45:00,171.4,171.53,171.39,171.52,10777.0,132.5527,132.6532,132.5449,132.6455,10777.0
2018-08-29 14:50:00,171.5,171.63,171.5,171.54,29554.0,132.63,132.7305,132.63,132.6609,29554.0
2018-08-29 14:55:00,171.55,171.62,171.46,171.53,35393.0,132.6687,132.7228,132.5991,132.6532,35393.0
2018-08-29 15:00:00,171.53,171.71,171.53,171.67,46441.0,132.6532,132.7924,132.6532,132.7615,46441.0
2018-08-29 15:05:00,171.68,171.83,171.67,171.8,49075.0,132.7692,132.8852,132.7615,132.862,49075.0
2018-08-29 15:10:00,171.77,171.91,171.77,171.85,26918.0,132.8388,132.9471,132.8388,132.9007,26918.0
2018-08-29 15:15:00,171.85,171.88,171.81,171.84,28935.0,132.9007,132.9239,132.8697,132.8929,28935.0
2018-08-29 15:20:00,171.84,171.92,171.82,171.89,29676.0,132.8929,132.9548,132.8775,132.9316,29676.0
2018-08-29 15:25:00,171.88,172.05,171.85,171.97,68299.0,132.9239,133.0553,132.9007,132.9935,68299.0
2018-08-29 15:30:00,171.97,172.13,171.94,172.13,40565.0,132.9935,133.1172,132.9703,133.1172,40565.0
2018-08-29 15:35:00,172.1,172.12,171.99,172.03,20544.0,133.094,133.1095,133.0089,133.0399,20544.0
2018-08-29 15:40:00,172.03,172.18,172.03,172.13,34854.0,133.0399,133.1559,133.0399,133.1172,34854.0
2018-08-29 15:45:00,172.11,172.16,172.04,172.13,46896.0,133.1017,133.1404,133.0476,133.1172,46896.0
2018-08-29 15:50:00,172.13,172.22,171.86,172.17,114159.0,133.1172,133.1868,132.9084,133.1481,114159.0
2018-08-29 15:55:00,172.19,172.19,171.98,172.18,107287.0,133.1636,133.1636,133.0012,133.1559,107287.0
2018-08-30 09:30:00,171.88,172.0,171.52,171.72,17944.0,132.9239,133.0167,132.6455,132.8001,17944.0
2018-08-30 09:35:00,171.8,172.09,171.7,172.05,12065.0,132.862,133.0863,132.7847,133.0553,12065.0
2018-08-30 09:40:00,172.08,172.29,172.05,172.1,9627.0,133.0785,133.2409,133.0553,133.094,9627.0
2018-08-30 09:45:00,172.22,172.33,171.94,171.97,12915.0,133.1868,133.2719,132.9703,132.9935,12915.0
2018-08-30 09:50:00,171.93,172.21,171.93,172.19,4886.0,132.9625,133.1791,132.9625,133.1636,4886.0
2018-08-30 09:55:00,172.22,172.53,172.22,172.49,6540.0,133.1868,133.4265,133.1868,133.3956,6540.0
2018-08-30 10:00:00,172.57,172.78,172.56,172.59,7174.0,133.4575,133.6199,133.4497,133.4729,7174.0
2018-08-30 10:05:00,172.6,172.62,172.4,172.44,10656.0,133.4807,133.4962,133.326,133.3569,10656.0
2018-08-30 10:10:00,172.43,172.46,172.29,172.43,7408.0,133.3492,133.3724,133.2409,133.3492,7408.0
2018-08-30 10:15:00,172.39,172.39,172.03,172.08,7723.0,133.3183,133.3183,133.0399,133.0785,7723.0
2018-08-30 10:20:00,172.09,172.26,172.06,172.26,13449.0,133.0863,133.2177,133.0631,133.2177,13449.0
2018-08-30 10:25:00,172.27,172.28,172.05,172.22,12425.0,133.2255,133.2332,133.0553,133.1868,12425.0
2018-08-30 10:30:00,172.24,172.35,171.95,172.31,9007.0,133.2023,133.2873,132.978,133.2564,9007.0
2018-08-30 10:35:00,172.33,172.39,172.25,172.3,6177.0,133.2719,133.3183,133.21,133.2487,6177.0
2018-08-30 10:40:00,172.3,172.34,172.24,172.28,4040.0,133.2487,133.2796,133.2023,133.2332,4040.0
2018-08-30 10:45:00,172.28,172.41,172.17,172.39,5724.0,133.2332,133.3337,133.1481,133.3183,5724.0
2018-08-30 10:50:00,172.38,172.41,172.27,172.27,4574.0,133.3105,133.3337,133.2255,133.2255,4574.0
2018-08-30 10:55:00,172.28,172.38,172.23,172.37,12428.0,133.2332,133.3105,133.1945,133.3028,12428.0
2018-08-30 11:00:00,172.4,172.93,172.35,172.88,39223.0,133.326,133.7359,133.2873,133.6972,39223.0
2018-08-30 11:05:00,172.9,172.9,172.75,172.83,17611.0,133.7127,133.7127,133.5967,133.6586,17611.0
2018-08-30 11:10:00,172.83,172.93,172.76,172.83,11436.0,133.6586,133.7359,133.6044,133.6586,11436.0
2018-08-30 11:15:00,172.83,172.85,172.76,172.81,8038.0,133.6586,133.674,133.6044,133.6431,8038.0
2018-08-30 11:20:00,172.8,172.86,172.74,172.83,14259.0,133.6354,133.6818,133.589,133.6586,14259.0
2018-08-30 11:25:00,172.83,172.87,172.6,172.85,14096.0,133.6586,133.6895,133.4807,133.674,14096.0
2018-08-30 11:30:00,172.87,172.91,172.76,172.88,9520.0,133.6895,133.7204,133.6044,133.6972,9520.0
2018-08-30 11:35:00,172.88,172.88,172.83,172.88,5336.0,133.6972,133.6972,133.6586,133.6972,5336.0
2018-08-30 11:40:00,172.88,173.17,172.85,173.13,16456.0,133.6972,133.9215,133.674,133.8906,16456.0
2018-08-30 11:45:00,173.15,173.4,173.15,173.34,14491.0,133.906,134.0994,133.906,134.053,14491.0
2018-08-30 11:50:00,173.31,173.36,173.26,173.27,5667.0,134.0298,134.0684,133.9911,133.9988,5667.0
2018-08-30 11:55:00,173.27,173.37,173.27,173.31,7312.0,133.9988,134.0762,133.9988,134.0298,7312.0
2018-08-30 12:00:00,173.29,173.3,173.19,173.19,4050.0,134.0143,134.022,133.937,133.937,4050.0
2018-08-30 12:05:00,173.15,173.15,173.0,173.0,6050.0,133.906,133.906,133.79,133.79,6050.0
2018-08-30 12:10:00,173.0,173.3,172.99,173.28,11448.0,133.79,134.022,133.7823,134.0066,11448.0
2018-08-30 12:15:00,173.22,173.25,173.14,173.15,7025.0,133.9602,133.9834,133.8983,133.906,7025.0
2018-08-30 12:20:00,173.17,173.26,173.17,173.21,4972.0,133.9215,133.9911,133.9215,133.9524,4972.0
2018-08-30 12:25:00,173.15,173.15,173.1,173.11,4747.0,133.906,133.906,133.8674,133.8751,4747.0
2018-08-30 12:30:00,173.09,173.11,173.04,173.07,2342.0,133.8596,133.8751,133.821,133.8442,2342.0
2018-08-30 12:35:00,173.1,173.11,172.99,173.07,4900.0,133.8674,133.8751,133.7823,133.8442,4900.0
2018-08-30 12:40:00,173.07,173.09,172.96,173.01,6613.0,133.8442,133.8596,133.7591,133.7978,6613.0
2018-08-30 12:45:00,173.04,173.07,173.02,173.02,3754.0,133.821,133.8442,133.8055,133.8055,3754.0
2018-08-30 12:50:00,173.06,173.11,173.05,173.09,2941.0,133.8364,133.8751,133.8287,133.8596,2941.0
2018-08-30 12:55:00,173.1,173.11,173.07,173.07,2000.0,133.8674,133.8751,133.8442,133.8442,2000.0
2018-08-30 13:00:00,173.08,173.25,173.08,173.25,7972.0,133.8519,133.9834,133.8519,133.9834,7972.0
2018-08-30 13:05:00,173.28,173.4,173.28,173.4,3543.0,134.0066,134.0994,134.0066,134.0994,3543.0
2018-08-30 13:10:00,173.42,173.42,173.3,173.33,3190.0,134.1148,134.1148,134.022,134.0452,3190.0
2018-08-30 13:15:00,173.33,173.37,173.31,173.34,3400.0,134.0452,134.0762,134.0298,134.053,3400.0
2018-08-30 13:20:00,173.36,173.39,173.32,173.32,2849.0,134.0684,134.0916,134.0375,134.0375,2849.0
2018-08-30 13:25:00,173.31,173.38,173.31,173.33,2241.0,134.0298,134.0839,134.0298,134.0452,2241.0
2018-08-30 13:30:00,173.31,173.48,173.29,173.47,7319.0,134.0298,134.1612,134.0143,134.1535,7319.0
2018-08-30 13:35:00,173.48,173.48,173.31,173.31,3605.0,134.1612,134.1612,134.0298,134.0298,3605.0
2018-08-30 13:40:00,173.32,173.33,173.23,173.28,3854.0,134.0375,134.0452,133.9679,134.0066,3854.0
2018-08-30 13:45:00,173.31,173.33,173.27,173.27,5436.0,134.0298,134.0452,133.9988,133.9988,5436.0
2018-08-30 13:50:00,173.27,173.29,173.25,173.27,3100.0,133.9988,134.0143,133.9834,133.9988,3100.0
2018-08-30 13:55:00,173.26,173.39,173.25,173.36,6370.0,133.9911,134.0916,133.9834,134.0684,6370.0
2018-08-30 14:00:00,173.39,173.41,173.29,173.32,3891.0,134.0916,134.1071,134.0143,134.0375,3891.0
2018-08-30 14:05:00,173.3,173.31,173.17,173.23,23498.0,134.022,134.0298,133.9215,133.9679,23498.0
2018-08-30 14:10:00,173.23,173.37,173.23,173.31,5035.0,133.9679,134.0762,133.9679,134.0298,5035.0
2018-08-30 14:15:00,173.31,173.37,172.97,172.97,14070.0,134.0298,134.0762,133.7668,133.7668,14070.0
2018-08-30 14:20:00,172.97,173.09,172.86,173.04,13129.0,133.7668,133.8596,133.6818,133.821,13129.0
2018-08-30 14:25:00,173.11,173.24,173.08,173.13,6225.0,133.8751,133.9756,133.8519,133.8906,6225.0
2018-08-30 14:30:00,173.13,173.23,173.08,173.23,6951.0,133.8906,133.9679,133.8519,133.9679,6951.0
2018-08-30 14:35:00,173.24,173.34,173.18,173.34,4556.0,133.9756,134.053,133.9292,134.053,4556.0
2018-08-30 14:40:00,173.31,173.34,173.2,173.22,7944.0,134.0298,134.053,133.9447,133.9602,7944.0
2018-08-30 14:45:00,173.19,173.32,173.19,173.23,6706.0,133.937,134.0375,133.937,133.9679,6706.0
2018-08-30 14:50:00,173.26,173.36,173.12,173.34,23665.0,133.9911,134.0684,133.8828,134.053,23665.0
2018-08-30 14:55:00,173.35,173.42,173.31,173.34,27684.0,134.0607,134.1148,134.0298,134.053,27684.0
2018-08-30 15:00:00,173.34,173.36,172.96,173.05,21279.0,134.053,134.0684,133.7591,133.8287,21279.0
2018-08-30 15:05:00,172.95,173.07,172.9,172.94,13740.0,133.7514,133.8442,133.7127,133.7436,13740.0
2018-08-30 15:10:00,172.94,173.15,172.92,173.05,9765.0,133.7436,133.906,133.7282,133.8287,9765.0
2018-08-30 15:15:00,173.04,173.09,172.96,173.04,8103.0,133.821,133.8596,133.7591,133.821,8103.0
2018-08-30 15:20:00,173.03,173.2,172.94,173.08,8259.0,133.8132,133.9447,133.7436,133.8519,8259.0
2018-08-30 15:25:00,173.11,173.22,173.05,173.17,8169.0,133.8751,133.9602,133.8287,133.9215,8169.0
2018-08-30 15:30:00,173.15,173.23,173.14,173.2,7938.0,133.906,133.9679,133.8983,133.9447,7938.0
2018-08-30 15:35:00,173.21,173.25,173.1,173.14,8555.0,133.9524,133.9834,133.8674,133.8983,8555.0
2018-08-30 15:40:00,173.17,173.21,173.05,173.11,10460.0,133.9215,133.9524,133.8287,133.8751,10460.0
2018-08-30 15:45:00,173.1,173.15,173.03,173.05,11851.0,133.8674,133.906,133.8132,133.8287,11851.0
2018-08-30 15:50:00,173.03,173.22,173.01,173.22,26173.0,133.8132,133.9602,133.7978,133.9602,26173.0
2018-08-30 15:55:00,173.21,173.42,173.15,173.31,125923.0,133.9524,134.1148,133.906,134.0298,125923.0
2018-08-31 09:30:00,172.98,173.6,172.75,173.01,23012.0,133.7746,134.254,133.5967,133.7978,23012.0
2018-08-31 09:35:00,173.0,173.05,172.93,173.05,12115.0,133.79,133.8287,133.7359,133.8287,12115.0
2018-08-31 09:40:00,173.01,173.21,172.88,173.1,4892.0,133.7978,133.9524,133.6972,133.8674,4892.0
2018-08-31 09:45:00,173.14,173.33,173.09,173.27,10333.0,133.8983,134.0452,133.8596,133.9988,10333.0
2018-08-31 09:50:00,173.24,173.28,173.01,173.23,7175.0,133.9756,134.0066,133.7978,133.9679,7175.0
2018-08-31 09:55:00,173.28,173.57,173.22,173.39,10179.0,134.0066,134.2308,133.9602,134.0916,10179.0
2018-08-31 10:00:00,173.4,173.45,173.15,173.36,8012.0,134.0994,134.138,133.906,134.0684,8012.0
2018-08-31 10:05:00,173.37,173.54,173.37,173.5,5350.0,134.0762,134.2076,134.0762,134.1767,5350.0
2018-08-31 10:10:00,173.5,173.86,173.5,173.78,7873.0,134.1767,134.4551,134.1767,134.3932,7873.0
2018-08-31 10:15:00,173.76,173.85,173.65,173.7,9100.0,134.3778,134.4474,134.2927,134.3314,9100.0
2018-08-31 10:20:00,173.73,173.85,173.7,173.7,10447.0,134.3546,134.4474,134.3314,134.3314,10447.0
2018-08-31 10:25:00,173.75,173.85,173.68,173.68,12055.0,134.37,134.4474,134.3159,134.3159,12055.0
2018-08-31 10:30:00,173.71,173.77,173.67,173.67,5220.0,134.3391,134.3855,134.3082,134.3082,5220.0
2018-08-31 10:35:00,173.7,173.74,173.58,173.74,40896.0,134.3314,134.3623,134.2386,134.3623,40896.0
2018-08-31 10:40:00,173.74,173.78,173.63,173.66,6562.0,134.3623,134.3932,134.2772,134.3004,6562.0
2018-08-31 10:45:00,173.66,173.72,173.52,173.58,10226.0,134.3004,134.3468,134.1922,134.2386,10226.0
2018-08-31 10:50:00,173.56,173.65,173.52,173.65,8059.0,134.2231,134.2927,134.1922,134.2927,8059.0
2018-08-31 10:55:00,173.66,173.7,173.58,173.7,6963.0,134.3004,134.3314,134.2386,134.3314,6963.0
2018-08-31 11:00:00,173.71,173.87,173.71,173.82,14133.0,134.3391,134.4628,134.3391,134.4242,14133.0
2018-08-31 11:05:00,173.8,173.83,173.51,173.51,5463.0,134.4087,134.4319,134.1844,134.1844,5463.0
2018-08-31 11:10:00,173.51,173.68,173.51,173.62,7008.0,134.1844,134.3159,134.1844,134.2695,7008.0
2018-08-31 11:15:00,173.6,173.65,173.54,173.58,6307.0,134.254,134.2927,134.2076,134.2386,6307.0
2018-08-31 11:20:00,173.58,173.62,173.31,173.44,9950.0,134.2386,134.2695,134.0298,134.1303,9950.0
2018-08-31 11:25:00,173.45,173.45,173.31,173.33,5136.0,134.138,134.138,134.0298,134.0452,5136.0
2018-08-31 11:30:00,173.34,173.46,173.34,173.4,3359.0,134.053,134.1458,134.053,134.0994,3359.0
2018-08-31 11:35:00,173.4,173.45,173.29,173.42,7705.0,134.0994,134.138,134.0143,134.1148,7705.0
2018-08-31 11:40:00,173.45,173.45,173.22,173.24,8022.0,134.138,134.138,133.9602,133.9756,8022.0
2018-08-31 11:45:00,173.26,173.29,173.22,173.26,2700.0,133.9911,134.0143,133.9602,133.9911,2700.0
2018-08-31 11:50:00,173.3,173.44,173.3,173.36,2120.0,134.022,134.1303,134.022,134.0684,2120.0
2018-08-31 11:55:00,173.38,173.43,173.24,173.24,4117.0,134.0839,134.1226,133.9756,133.9756,4117.0
2018-08-31 12:00:00,173.21,173.21,173.05,173.07,4215.0,133.9524,133.9524,133.8287,133.8442,4215.0
2018-08-31 12:05:00,173.03,173.11,172.99,173.11,5200.0,133.8132,133.8751,133.7823,133.8751,5200.0
2018-08-31 12:10:00,173.06,173.09,173.0,173.04,1700.0,133.8364,133.8596,133.79,133.821,1700.0
2018-08-31 12:15:00,173.02,173.14,173.02,173.12,3650.0,133.8055,133.8983,133.8055,133.8828,3650.0
2018-08-31 12:20:00,173.09,173.09,173.0,173.08,4100.0,133.8596,133.8596,133.79,133.8519,4100.0
2018-08-31 12:25:00,173.07,173.22,173.07,173.22,11781.0,133.8442,133.9602,133.8442,133.9602,11781.0
2018-08-31 12:30:00,173.26,173.26,173.08,173.08,10941.0,133.9911,133.9911,133.8519,133.8519,10941.0
2018-08-31 12:35:00,173.12,173.17,173.08,173.16,2983.0,133.8828,133.9215,133.8519,133.9138,2983.0
2018-08-31 12:40:00,173.24,173.35,173.22,173.31,5035.0,133.9756,134.0607,133.9602,134.0298,5035.0
2018-08-31 12:45:00,173.31,173.47,173.31,173.45,5075.0,134.0298,134.1535,134.0298,134.138,5075.0
2018-08-31 12:50:00,173.43,173.52,173.43,173.45,5100.0,134.1226,134.1922,134.1226,134.138,5100.0
2018-08-31 12:55:00,173.43,173.52,173.41,173.52,2485.0,134.1226,134.1922,134.1071,134.1922,2485.0
2018-08-31 13:00:00,173.52,173.64,173.49,173.57,6000.0,134.1922,134.285,134.169,134.2308,6000.0
2018-08-31 13:05:00,173.56,173.62,173.53,173.55,5947.0,134.2231,134.2695,134.1999,134.2154,5947.0
2018-08-31 13:10:00,173.58,173.6,173.51,173.59,2301.0,134.2386,134.254,134.1844,134.2463,2301.0
2018-08-31 13:15:00,173.62,173.65,173.59,173.6,2600.0,134.2695,134.2927,134.2463,134.254,2600.0
2018-08-31 13:20:00,173.62,173.82,173.59,173.82,6014.0,134.2695,134.4242,134.2463,134.4242,6014.0
2018-08-31 13:25:00,173.82,173.9,173.8,173.88,6097.0,134.4242,134.486,134.4087,134.4706,6097.0
2018-08-31 13:30:00,173.88,173.88,173.78,173.85,3958.0,134.4706,134.4706,134.3932,134.4474,3958.0
2018-08-31 13:35:00,173.86,173.93,173.86,173.9,3100.0,134.4551,134.5092,134.4551,134.486,3100.0
2018-08-31 13:40:00,173.87,173.87,173.79,173.87,3600.0,134.4628,134.4628,134.401,134.4628,3600.0
2018-08-31 13:45:00,173.88,174.03,173.88,174.03,6369.0,134.4706,134.5866,134.4706,134.5866,6369.0
2018-08-31 13:50:00,174.01,174.03,173.79,173.79,9881.0,134.5711,134.5866,134.401,134.401,9881.0
2018-08-31 13:55:00,173.7,173.8,173.66,173.78,2900.0,134.3314,134.4087,134.3004,134.3932,2900.0
2018-08-31 14:00:00,173.77,173.8,173.66,173.66,6910.0,134.3855,134.4087,134.3004,134.3004,6910.0
2018-08-31 14:05:00,173.69,173.77,173.68,173.77,4013.0,134.3236,134.3855,134.3159,134.3855,4013.0
2018-08-31 14:10:00,173.78,173.78,173.6,173.68,2011.0,134.3932,134.3932,134.254,134.3159,2011.0
2018-08-31 14:15:00,173.67,173.71,173.59,173.59,4916.0,134.3082,134.3391,134.2463,134.2463,4916.0
2018-08-31 14:20:00,173.66,173.74,173.64,173.64,4527.0,134.3004,134.3623,134.285,134.285,4527.0
2018-08-31 14:25:00,173.63,173.75,173.63,173.75,4601.0,134.2772,134.37,134.2772,134.37,4601.0
2018-08-31 14:30:00,173.77,173.86,173.66,173.86,4796.0,134.3855,134.4551,134.3004,134.4551,4796.0
2018-08-31 14:35:00,173.86,173.87,173.71,173.84,5223.0,134.4551,134.4628,134.3391,134.4396,5223.0
2018-08-31 14:40:00,173.82,173.9,173.8,173.9,6150.0,134.4242,134.486,134.4087,134.486,6150.0
2018-08-31 14:45:00,173.92,173.97,173.89,173.92,9183.0,134.5015,134.5402,134.4783,134.5015,9183.0
2018-08-31 14:50:00,173.92,174.0,173.79,173.83,9637.0,134.5015,134.5634,134.401,134.4319,9637.0
2018-08-31 14:55:00,173.82,173.93,173.77,173.84,6695.0,134.4242,134.5092,134.3855,134.4396,6695.0
2018-08-31 15:00:00,173.81,174.08,173.81,173.98,9701.0,134.4164,134.6252,134.4164,134.5479,9701.0
2018-08-31 15:05:00,174.02,174.17,174.0,174.14,21225.0,134.5788,134.6948,134.5634,134.6716,21225.0
2018-08-31 15:10:00,174.13,174.39,174.13,174.38,6867.0,134.6639,134.865,134.6639,134.8573,6867.0
2018-08-31 15:15:00,174.4,174.41,174.33,174.37,8529.0,134.8727,134.8805,134.8186,134.8495,8529.0
2018-08-31 15:20:00,174.4,174.41,174.22,174.31,10101.0,134.8727,134.8805,134.7335,134.8031,10101.0
2018-08-31 15:25:00,174.32,174.46,174.32,174.37,8332.0,134.8108,134.9191,134.8108,134.8495,8332.0
2018-08-31 15:30:00,174.37,174.64,174.35,174.64,8889.0,134.8495,135.0583,134.8341,135.0583,8889.0
2018-08-31 15:35:00,174.65,174.66,174.47,174.47,11627.0,135.0661,135.0738,134.9269,134.9269,11627.0
2018-08-31 15:40:00,174.47,174.6,174.36,174.57,13199.0,134.9269,135.0274,134.8418,135.0042,13199.0
2018-08-31 15:45:00,174.58,174.73,174.45,174.45,17926.0,135.0119,135.1279,134.9114,134.9114,17926.0
2018-08-31 15:50:00,174.45,175.0,174.45,174.74,56430.0,134.9114,135.3367,134.9114,135.1357,56430.0
2018-08-31 15:55:00,174.75,174.88,174.61,174.73,106501.0,135.1434,135.2439,135.0351,135.1279,106501.0
2018-09-04 09:30:00,174.73,175.86,174.73,175.71,60291.0,135.1279,136.0018,135.1279,135.8858,60291.0
2018-09-04 09:35:00,175.71,176.22,175.65,176.02,32558.0,135.8858,136.2802,135.8394,136.1255,32558.0
2018-09-04 09:40:00,176.02,176.02,175.45,175.6,43671.0,136.1255,136.1255,135.6847,135.8007,43671.0
2018-09-04 09:45:00,175.59,175.6,175.37,175.4,25524.0,135.793,135.8007,135.6229,135.6461,25524.0
2018-09-04 09:50:00,175.43,176.28,175.42,176.28,42280.0,135.6693,136.3266,135.6615,136.3266,42280.0
2018-09-04 09:55:00,176.17,176.4,175.86,176.02,13172.0,136.2416,136.4194,136.0018,136.1255,13172.0
2018-09-04 10:00:00,176.1,176.46,176.1,176.16,9273.0,136.1874,136.4658,136.1874,136.2338,9273.0
2018-09-04 10:05:00,176.13,176.2,175.81,176.07,60714.0,136.2106,136.2648,135.9631,136.1642,60714.0
2018-09-04 10:10:00,175.99,176.05,175.82,175.82,12708.0,136.1023,136.1488,135.9709,135.9709,12708.0
2018-09-04 10:15:00,175.78,175.99,175.76,175.96,7902.0,135.9399,136.1023,135.9245,136.0791,7902.0
2018-09-04 10:20:00,175.96,176.26,175.95,176.1,9238.0,136.0791,136.3112,136.0714,136.1874,9238.0
2018-09-04 10:25:00,176.07,176.07,175.84,175.86,13604.0,136.1642,136.1642,135.9863,136.0018,13604.0
2018-09-04 10:30:00,175.8,176.0,175.76,175.95,12168.0,135.9554,136.1101,135.9245,136.0714,12168.0
2018-09-04 10:35:00,175.94,175.97,175.81,175.84,9999.0,136.0637,136.0869,135.9631,135.9863,9999.0
2018-09-04 10:40:00,175.83,175.87,175.65,175.65,56790.0,135.9786,136.0095,135.8394,135.8394,56790.0
2018-09-04 10:45:00,175.65,175.92,175.55,175.89,16721.0,135.8394,136.0482,135.7621,136.025,16721.0
2018-09-04 10:50:00,175.92,176.1,175.82,176.08,11071.0,136.0482,136.1874,135.9709,136.172,11071.0
2018-09-04 10:55:00,176.05,176.06,175.87,175.94,9111.0,136.1488,136.1565,136.0095,136.0637,9111.0
2018-09-04 11:00:00,175.87,175.98,175.72,175.74,13255.0,136.0095,136.0946,135.8935,135.909,13255.0
2018-09-04 11:05:00,175.73,175.86,175.72,175.81,12957.0,135.9013,136.0018,135.8935,135.9631,12957.0
2018-09-04 11:10:00,175.8,175.84,175.63,175.65,20254.0,135.9554,135.9863,135.8239,135.8394,20254.0
2018-09-04 11:15:00,175.68,175.78,175.61,175.74,15598.0,135.8626,135.9399,135.8085,135.909,15598.0
2018-09-04 11:20:00,175.75,175.88,175.75,175.82,9600.0,135.9167,136.0173,135.9167,135.9709,9600.0
2018-09-04 11:25:00,175.79,175.85,175.68,175.75,8287.0,135.9477,135.9941,135.8626,135.9167,8287.0
2018-09-04 11:30:00,175.72,175.88,175.66,175.82,16498.0,135.8935,136.0173,135.8471,135.9709,16498.0
2018-09-04 11:35:00,175.83,175.99,175.82,175.9,8584.0,135.9786,136.1023,135.9709,136.0327,8584.0
2018-09-04 11:40:00,175.89,175.89,175.68,175.74,7301.0,136.025,136.025,135.8626,135.909,7301.0
2018-09-04 11:45:00,175.8,175.9,175.73,175.82,3061.0,135.9554,136.0327,135.9013,135.9709,3061.0
2018-09-04 11:50:00,175.81,175.96,175.81,175.87,7619.0,135.9631,136.0791,135.9631,136.0095,7619.0
2018-09-04 11:55:00,175.82,175.95,175.81,175.9,4133.0,135.9709,136.0714,135.9631,136.0327,4133.0
2018-09-04 12:00:00,175.95,175.97,175.77,175.78,4955.0,136.0714,136.0869,135.9322,135.9399,4955.0
2018-09-04 12:05:00,175.78,175.78,175.52,175.54,5307.0,135.9399,135.9399,135.7389,135.7543,5307.0
2018-09-04 12:10:00,175.52,175.56,175.5,175.56,7521.0,135.7389,135.7698,135.7234,135.7698,7521.0
2018-09-04 12:15:00,175.55,175.7,175.55,175.6,5447.0,135.7621,135.8781,135.7621,135.8007,5447.0
2018-09-04 12:20:00,175.64,175.73,175.52,175.55,13720.0,135.8317,135.9013,135.7389,135.7621,13720.0
2018-09-04 12:25:00,175.57,175.89,175.53,175.87,7023.0,135.7775,136.025,135.7466,136.0095,7023.0
2018-09-04 12:30:00,175.82,175.89,175.8,175.8,2326.0,135.9709,136.025,135.9554,135.9554,2326.0
2018-09-04 12:35:00,175.82,175.82,175.68,175.75,3075.0,135.9709,135.9709,135.8626,135.9167,3075.0
2018-09-04 12:40:00,175.74,175.83,175.74,175.82,3594.0,135.909,135.9786,135.909,135.9709,3594.0
2018-09-04 12:45:00,175.81,175.84,175.77,175.81,8700.0,135.9631,135.9863,135.9322,135.9631,8700.0
2018-09-04 12:50:00,175.78,175.81,175.67,175.7,5509.0,135.9399,135.9631,135.8549,135.8781,5509.0
2018-09-04 12:55:00,175.72,175.82,175.69,175.82,4300.0,135.8935,135.9709,135.8703,135.9709,4300.0
2018-09-04 13:00:00,175.83,175.98,175.82,175.93,3736.0,135.9786,136.0946,135.9709,136.0559,3736.0
2018-09-04 13:05:00,175.97,175.97,175.87,175.88,3300.0,136.0869,136.0869,136.0095,136.0173,3300.0
2018-09-04 13:10:00,175.92,175.93,175.79,175.81,3220.0,136.0482,136.0559,135.9477,135.9631,3220.0
2018-09-04 13:15:00,175.83,175.88,175.79,175.8,10814.0,135.9786,136.0173,135.9477,135.9554,10814.0
2018-09-04 13:20:00,175.8,175.87,175.8,175.82,2541.0,135.9554,136.0095,135.9554,135.9709,2541.0
2018-09-04 13:25:00,175.85,175.94,175.8,175.94,6119.0,135.9941,136.0637,135.9554,136.0637,6119.0
2018-09-04 13:30:00,175.94,176.01,175.91,175.98,4158.0,136.0637,136.1178,136.0405,136.0946,4158.0
2018-09-04 13:35:00,175.96,175.97,175.85,175.85,6050.0,136.0791,136.0869,135.9941,135.9941,6050.0
2018-09-04 13:40:00,175.86,176.06,175.85,175.95,9238.0,136.0018,136.1565,135.9941,136.0714,9238.0
2018-09-04 13:45:00,175.96,176.17,175.95,176.13,5845.0,136.0791,136.2416,136.0714,136.2106,5845.0
2018-09-04 13:50:00,176.15,176.43,176.15,176.36,6654.0,136.2261,136.4426,136.2261,136.3885,6654.0
2018-09-04 13:55:00,176.38,176.46,176.36,176.4,7254.0,136.404,136.4658,136.3885,136.4194,7254.0
2018-09-04 14:00:00,176.46,176.63,176.42,176.49,15289.0,136.4658,136.5973,136.4349,136.489,15289.0
2018-09-04 14:05:00,176.5,176.57,176.48,176.54,10564.0,136.4968,136.5509,136.4813,136.5277,10564.0
2018-09-04 14:10:00,176.52,176.57,176.48,176.5,8136.0,136.5122,136.5509,136.4813,136.4968,8136.0
2018-09-04 14:15:00,176.53,176.78,176.53,176.78,15018.0,136.52,136.7133,136.52,136.7133,15018.0
2018-09-04 14:20:00,176.76,176.81,176.67,176.68,11715.0,136.6978,136.7365,136.6282,136.636,11715.0
2018-09-04 14:25:00,176.68,176.74,176.6,176.6,7345.0,136.636,136.6824,136.5741,136.5741,7345.0
2018-09-04 14:30:00,176.63,176.71,176.62,176.67,12337.0,136.5973,136.6592,136.5896,136.6282,12337.0
2018-09-04 14:35:00,176.69,176.69,176.56,176.58,9921.0,136.6437,136.6437,136.5432,136.5586,9921.0
2018-09-04 14:40:00,176.59,176.63,176.55,176.56,9854.0,136.5664,136.5973,136.5354,136.5432,9854.0
2018-09-04 14:45:00,176.58,176.68,176.55,176.61,13542.0,136.5586,136.636,136.5354,136.5818,13542.0
2018-09-04 14:50:00,176.54,176.62,176.49,176.55,11003.0,136.5277,136.5896,136.489,136.5354,11003.0
2018-09-04 14:55:00,176.54,176.75,176.54,176.69,11798.0,136.5277,136.6901,136.5277,136.6437,11798.0
2018-09-04 15:00:00,176.7,176.75,176.62,176.7,12642.0,136.6514,136.6901,136.5896,136.6514,12642.0
2018-09-04 15:05:00,176.69,176.81,176.62,176.74,8952.0,136.6437,136.7365,136.5896,136.6824,8952.0
2018-09-04 15:10:00,176.75,176.78,176.57,176.58,7593.0,136.6901,136.7133,136.5509,136.5586,7593.0
2018-09-04 15:15:00,176.58,176.7,176.52,176.59,17102.0,136.5586,136.6514,136.5122,136.5664,17102.0
2018-09-04 15:20:00,176.59,176.66,176.57,176.61,14435.0,136.5664,136.6205,136.5509,136.5818,14435.0
2018-09-04 15:25:00,176.58,176.67,176.49,176.57,28165.0,136.5586,136.6282,136.489,136.5509,28165.0
2018-09-04 15:30:00,176.58,176.66,176.55,176.64,16882.0,136.5586,136.6205,136.5354,136.605,16882.0
2018-09-04 15:35:00,176.66,176.91,176.65,176.89,12387.0,136.6205,136.8138,136.6128,136.7984,12387.0
2018-09-04 15:40:00,176.87,176.92,176.77,176.8,22774.0,136.7829,136.8216,136.7056,136.7288,22774.0
2018-09-04 15:45:00,176.79,176.88,176.73,176.88,25129.0,136.721,136.7906,136.6746,136.7906,25129.0
2018-09-04 15:50:00,176.9,176.92,176.65,176.83,43504.0,136.8061,136.8216,136.6128,136.752,43504.0
2018-09-04 15:55:00,176.83,177.07,176.75,177.04,90872.0,136.752,136.9376,136.6901,136.9144,90872.0
2018-09-05 09:30:00,176.95,177.36,176.67,177.17,28548.0,136.8448,137.1618,136.6282,137.0149,28548.0
2018-09-05 09:35:00,177.14,177.14,176.26,176.26,12748.0,136.9917,136.9917,136.3112,136.3112,12748.0
2018-09-05 09:40:00,176.25,176.25,175.95,175.95,14152.0,136.3034,136.3034,136.0714,136.0714,14152.0
2018-09-05 09:45:00,175.91,176.15,175.59,175.75,23803.0,136.0405,136.2261,135.793,135.9167,23803.0
2018-09-05 09:50:00,175.77,175.91,175.4,175.4,13559.0,135.9322,136.0405,135.6461,135.6461,13559.0
2018-09-05 09:55:00,175.44,175.7,175.37,175.68,14375.0,135.677,135.8781,135.6229,135.8626,14375.0
2018-09-05 10:00:00,175.72,175.76,175.49,175.67,10942.0,135.8935,135.9245,135.7157,135.8549,10942.0
2018-09-05 10:05:00,175.69,176.0,175.66,175.91,15342.0,135.8703,136.1101,135.8471,136.0405,15342.0
2018-09-05 10:10:00,175.91,175.91,175.38,175.38,8518.0,136.0405,136.0405,135.6306,135.6306,8518.0
2018-09-05 10:15:00,175.39,175.41,174.94,174.98,14466.0,135.6383,135.6538,135.2903,135.3213,14466.0
2018-09-05 10:20:00,174.9,174.9,174.6,174.63,39183.0,135.2594,135.2594,135.0274,135.0506,39183.0
2018-09-05 10:25:00,174.6,174.6,174.24,174.39,16595.0,135.0274,135.0274,134.749,134.865,16595.0
2018-09-05 10:30:00,174.38,174.38,173.75,173.75,7656.0,134.8573,134.8573,134.37,134.37,7656.0
2018-09-05 10:35:00,173.66,174.04,173.59,173.6,19775.0,134.3004,134.5943,134.2463,134.254,19775.0
2018-09-05 10:40:00,173.67,173.97,173.39,173.97,16936.0,134.3082,134.5402,134.0916,134.5402,16936.0
2018-09-05 10:45:00,173.97,174.1,173.87,173.92,9056.0,134.5402,134.6407,134.4628,134.5015,9056.0
2018-09-05 10:50:00,173.95,173.99,173.32,173.42,178327.0,134.5247,134.5556,134.0375,134.1148,178327.0
2018-09-05 10:55:00,173.43,173.75,173.37,173.67,19839.0,134.1226,134.37,134.0762,134.3082,19839.0
2018-09-05 11:00:00,173.66,173.92,173.37,173.4,12580.0,134.3004,134.5015,134.0762,134.0994,12580.0
2018-09-05 11:05:00,173.42,173.66,173.41,173.55,15940.0,134.1148,134.3004,134.1071,134.2154,15940.0
2018-09-05 11:10:00,173.55,173.65,173.26,173.29,8352.0,134.2154,134.2927,133.9911,134.0143,8352.0
2018-09-05 11:15:00,173.22,173.44,173.19,173.44,13405.0,133.9602,134.1303,133.937,134.1303,13405.0
2018-09-05 11:20:00,173.42,173.68,173.38,173.41,48170.0,134.1148,134.3159,134.0839,134.1071,48170.0
2018-09-05 11:25:00,173.45,173.45,172.94,173.08,28110.0,134.138,134.138,133.7436,133.8519,28110.0
2018-09-05 11:30:00,173.12,173.14,173.0,173.01,7441.0,133.8828,133.8983,133.79,133.7978,7441.0
2018-09-05 11:35:00,173.01,173.13,172.84,173.07,21655.0,133.7978,133.8906,133.6663,133.8442,21655.0
2018-09-05 11:40:00,173.05,173.05,172.78,172.81,8868.0,133.8287,133.8287,133.6199,133.6431,8868.0
2018-09-05 11:45:00,172.81,172.86,172.45,172.52,28193.0,133.6431,133.6818,133.3647,133.4188,28193.0
2018-09-05 11:50:00,172.56,172.58,172.25,172.55,28564.0,133.4497,133.4652,133.21,133.442,28564.0
2018-09-05 11:55:00,172.54,172.71,172.38,172.38,4139.0,133.4343,133.5658,133.3105,133.3105,4139.0
2018-09-05 12:00:00,172.36,172.65,172.36,172.48,9628.0,133.2951,133.5194,133.2951,133.3879,9628.0
2018-09-05 12:05:00,172.49,172.54,172.33,172.44,15131.0,133.3956,133.4343,133.2719,133.3569,15131.0
2018-09-05 12:10:00,172.44,172.47,172.16,172.25,11184.0,133.3569,133.3801,133.1404,133.21,11184.0
2018-09-05 12:15:00,172.29,172.31,172.19,172.22,23748.0,133.2409,133.2564,133.1636,133.1868,23748.0
2018-09-05 12:20:00,172.22,172.23,171.9,171.92,13526.0,133.1868,133.1945,132.9393,132.9548,13526.0
2018-09-05 12:25:00,171.91,172.04,171.83,171.96,7447.0,132.9471,133.0476,132.8852,132.9857,7447.0
2018-09-05 12:30:00,171.99,172.13,171.93,171.93,7614.0,133.0089,133.1172,132.9625,132.9625,7614.0
2018-09-05 12:35:00,171.95,172.01,171.93,171.95,5909.0,132.978,133.0244,132.9625,132.978,5909.0
2018-09-05 12:40:00,171.96,172.24,171.89,172.05,42153.0,132.9857,133.2023,132.9316,133.0553,42153.0
2018-09-05 12:45:00,172.06,172.21,172.02,172.13,32090.0,133.0631,133.1791,133.0321,133.1172,32090.0
2018-09-05 12:50:00,172.1,172.17,172.0,172.05,31220.0,133.094,133.1481,133.0167,133.0553,31220.0
2018-09-05 12:55:00,172.08,172.08,171.7,171.7,16783.0,133.0785,133.0785,132.7847,132.7847,16783.0
2018-09-05 13:00:00,171.66,171.67,171.46,171.49,28203.0,132.7537,132.7615,132.5991,132.6223,28203.0
2018-09-05 13:05:00,171.5,171.81,171.48,171.71,25036.0,132.63,132.8697,132.6145,132.7924,25036.0
2018-09-05 13:10:00,171.71,171.8,171.64,171.75,26965.0,132.7924,132.862,132.7383,132.8233,26965.0
2018-09-05 13:15:00,171.7,171.92,171.69,171.74,14467.0,132.7847,132.9548,132.7769,132.8156,14467.0
2018-09-05 13:20:00,171.75,171.82,171.7,171.72,14945.0,132.8233,132.8775,132.7847,132.8001,14945.0
2018-09-05 13:25:00,171.7,171.7,171.38,171.45,13527.0,132.7847,132.7847,132.5372,132.5913,13527.0
2018-09-05 13:30:00,171.42,171.57,171.4,171.48,10348.0,132.5681,132.6841,132.5527,132.6145,10348.0
2018-09-05 13:35:00,171.45,171.47,171.33,171.39,10219.0,132.5913,132.6068,132.4985,132.5449,10219.0
2018-09-05 13:40:00,171.39,171.39,171.21,171.31,10245.0,132.5449,132.5449,132.4057,132.4831,10245.0
2018-09-05 13:45:00,171.31,171.32,171.07,171.07,8902.0,132.4831,132.4908,132.2975,132.2975,8902.0
2018-09-05 13:50:00,171.04,171.15,170.85,171.12,26146.0,132.2743,132.3593,132.1273,132.3361,26146.0
2018-09-05 13:55:00,171.12,171.31,171.1,171.21,12952.0,132.3361,132.4831,132.3207,132.4057,12952.0
2018-09-05 14:00:00,171.23,171.24,171.05,171.06,10273.0,132.4212,132.4289,132.282,132.2897,10273.0
2018-09-05 14:05:00,171.06,171.28,171.04,171.2,32501.0,132.2897,132.4599,132.2743,132.398,32501.0
2018-09-05 14:10:00,171.2,171.57,171.19,171.54,23733.0,132.398,132.6841,132.3903,132.6609,23733.0
2018-09-05 14:15:00,171.51,171.56,171.04,171.24,44569.0,132.6377,132.6764,132.2743,132.4289,44569.0
2018-09-05 14:20:00,171.18,171.41,171.18,171.31,24905.0,132.3825,132.5604,132.3825,132.4831,24905.0
2018-09-05 14:25:00,171.31,171.44,171.3,171.44,24384.0,132.4831,132.5836,132.4753,132.5836,24384.0
2018-09-05 14:30:00,171.46,171.46,171.3,171.4,18722.0,132.5991,132.5991,132.4753,132.5527,18722.0
2018-09-05 14:35:00,171.39,171.42,171.26,171.39,10053.0,132.5449,132.5681,132.4444,132.5449,10053.0
2018-09-05 14:40:00,171.35,171.41,171.29,171.36,10419.0,132.514,132.5604,132.4676,132.5217,10419.0
2018-09-05 14:45:00,171.33,171.39,171.28,171.29,12852.0,132.4985,132.5449,132.4599,132.4676,12852.0
2018-09-05 14:50:00,171.27,171.35,171.15,171.31,16228.0,132.4521,132.514,132.3593,132.4831,16228.0
2018-09-05 14:55:00,171.32,171.61,171.28,171.39,27948.0,132.4908,132.7151,132.4599,132.5449,27948.0
2018-09-05 15:00:00,171.41,171.59,171.39,171.53,14416.0,132.5604,132.6996,132.5449,132.6532,14416.0
2018-09-05 15:05:00,171.5,171.57,171.43,171.51,12417.0,132.63,132.6841,132.5759,132.6377,12417.0
2018-09-05 15:10:00,171.52,171.52,171.38,171.45,16107.0,132.6455,132.6455,132.5372,132.5913,16107.0
2018-09-05 15:15:00,171.48,171.54,171.4,171.44,15244.0,132.6145,132.6609,132.5527,132.5836,15244.0
2018-09-05 15:20:00,171.44,171.49,171.41,171.42,12407.0,132.5836,132.6223,132.5604,132.5681,12407.0
2018-09-05 15:25:00,171.44,171.45,171.4,171.44,22098.0,132.5836,132.5913,132.5527,132.5836,22098.0
2018-09-05 15:30:00,171.44,171.47,171.4,171.44,31500.0,132.5836,132.6068,132.5527,132.5836,31500.0
2018-09-05 15:35:00,171.44,171.51,171.42,171.45,29758.0,132.5836,132.6377,132.5681,132.5913,29758.0
2018-09-05 15:40:00,171.44,171.48,171.4,171.45,37896.0,132.5836,132.6145,132.5527,132.5913,37896.0
2018-09-05 15:45:00,171.44,171.5,171.36,171.37,54014.0,132.5836,132.63,132.5217,132.5295,54014.0
2018-09-05 15:50:00,171.36,171.36,171.11,171.3,120155.0,132.5217,132.5217,132.3284,132.4753,120155.0
2018-09-05 15:55:00,171.31,171.39,171.02,171.32,234413.0,132.4831,132.5449,132.2588,132.4908,234413.0
2018-09-06 09:30:00,172.08,172.81,171.7,172.0,32614.0,133.0785,133.6431,132.7847,133.0167,32614.0
2018-09-06 09:35:00,172.01,172.3,171.35,171.45,22516.0,133.0244,133.2487,132.514,132.5913,22516.0
2018-09-06 09:40:00,171.36,171.96,171.3,171.96,13579.0,132.5217,132.9857,132.4753,132.9857,13579.0
2018-09-06 09:45:00,172.05,172.44,171.94,172.22,10541.0,133.0553,133.3569,132.9703,133.1868,10541.0
2018-09-06 09:50:00,172.16,172.31,172.0,172.12,8359.0,133.1404,133.2564,133.0167,133.1095,8359.0
2018-09-06 09:55:00,172.1,172.33,172.0,172.27,9590.0,133.094,133.2719,133.0167,133.2255,9590.0
2018-09-06 10:00:00,172.28,172.51,172.16,172.31,8712.0,133.2332,133.4111,133.1404,133.2564,8712.0
2018-09-06 10:05:00,172.3,172.75,172.27,172.75,9912.0,133.2487,133.5967,133.2255,133.5967,9912.0
2018-09-06 10:10:00,172.72,172.92,172.45,172.45,15081.0,133.5735,133.7282,133.3647,133.3647,15081.0
2018-09-06 10:15:00,172.45,172.6,172.33,172.6,14214.0,133.3647,133.4807,133.2719,133.4807,14214.0
2018-09-06 10:20:00,172.62,172.99,172.57,172.92,15081.0,133.4962,133.7823,133.4575,133.7282,15081.0
2018-09-06 10:25:00,172.95,173.06,172.92,172.98,19772.0,133.7514,133.8364,133.7282,133.7746,19772.0
2018-09-06 10:30:00,172.95,173.02,172.83,172.98,16337.0,133.7514,133.8055,133.6586,133.7746,16337.0
2018-09-06 10:35:00,172.98,173.04,172.75,173.04,10287.0,133.7746,133.821,133.5967,133.821,10287.0
2018-09-06 10:40:00,173.03,173.11,172.81,173.0,8000.0,133.8132,133.8751,133.6431,133.79,8000.0
2018-09-06 10:45:00,173.0,173.2,172.79,172.86,16596.0,133.79,133.9447,133.6276,133.6818,16596.0
2018-09-06 10:50:00,172.88,172.88,172.61,172.71,17199.0,133.6972,133.6972,133.4884,133.5658,17199.0
2018-09-06 10:55:00,172.74,173.03,172.66,172.94,9700.0,133.589,133.8132,133.5271,133.7436,9700.0
2018-09-06 11:00:00,173.0,173.03,172.7,172.7,11562.0,133.79,133.8132,133.558,133.558,11562.0
2018-09-06 11:05:00,172.7,172.72,172.54,172.68,7563.0,133.558,133.5735,133.4343,133.5426,7563.0
2018-09-06 11:10:00,172.69,172.94,172.69,172.9,15187.0,133.5503,133.7436,133.5503,133.7127,15187.0
2018-09-06 11:15:00,172.89,172.9,172.64,172.64,8000.0,133.705,133.7127,133.5116,133.5116,8000.0
2018-09-06 11:20:00,172.69,172.89,172.54,172.89,6295.0,133.5503,133.705,133.4343,133.705,6295.0
2018-09-06 11:25:00,172.79,172.83,172.41,172.41,8336.0,133.6276,133.6586,133.3337,133.3337,8336.0
2018-09-06 11:30:00,172.39,172.5,172.22,172.46,7917.0,133.3183,133.4033,133.1868,133.3724,7917.0
2018-09-06 11:35:00,172.44,172.76,172.36,172.44,41335.0,133.3569,133.6044,133.2951,133.3569,41335.0
2018-09-06 11:40:00,172.44,172.48,172.33,172.33,6155.0,133.3569,133.3879,133.2719,133.2719,6155.0
2018-09-06 11:45:00,172.34,172.68,172.33,172.64,7444.0,133.2796,133.5426,133.2719,133.5116,7444.0
2018-09-06 11:50:00,172.7,172.83,172.62,172.8,9345.0,133.558,133.6586,133.4962,133.6354,9345.0
2018-09-06 11:55:00,172.8,173.12,172.77,173.02,14333.0,133.6354,133.8828,133.6122,133.8055,14333.0
2018-09-06 12:00:00,172.95,173.17,172.95,173.12,5760.0,133.7514,133.9215,133.7514,133.8828,5760.0
2018-09-06 12:05:00,173.13,173.28,173.07,173.28,5855.0,133.8906,134.0066,133.8442,134.0066,5855.0
2018-09-06 12:10:00,173.21,173.29,173.18,173.22,4827.0,133.9524,134.0143,133.9292,133.9602,4827.0
2018-09-06 12:15:00,173.22,173.35,173.18,173.19,5140.0,133.9602,134.0607,133.9292,133.937,5140.0
2018-09-06 12:20:00,173.16,173.29,173.06,173.26,4030.0,133.9138,134.0143,133.8364,133.9911,4030.0
2018-09-06 12:25:00,173.21,173.21,172.98,172.99,3600.0,133.9524,133.9524,133.7746,133.7823,3600.0
2018-09-06 12:30:00,172.99,173.07,172.99,173.02,2503.0,133.7823,133.8442,133.7823,133.8055,2503.0
2018-09-06 12:35:00,172.98,173.04,172.91,172.96,4122.0,133.7746,133.821,133.7204,133.7591,4122.0
2018-09-06 12:40:00,172.98,173.35,172.95,173.35,16849.0,133.7746,134.0607,133.7514,134.0607,16849.0
2018-09-06 12:45:00,173.37,173.64,173.36,173.63,12924.0,134.0762,134.285,134.0684,134.2772,12924.0
2018-09-06 12:50:00,173.58,173.68,173.37,173.37,9096.0,134.2386,134.3159,134.0762,134.0762,9096.0
2018-09-06 12:55:00,173.32,173.34,173.22,173.3,2400.0,134.0375,134.053,133.9602,134.022,2400.0
2018-09-06 13:00:00,173.37,173.39,173.2,173.21,7057.0,134.0762,134.0916,133.9447,133.9524,7057.0
2018-09-06 13:05:00,173.16,173.28,173.15,173.17,6475.0,133.9138,134.0066,133.906,133.9215,6475.0
2018-09-06 13:10:00,173.14,173.33,173.11,173.29,4733.0,133.8983,134.0452,133.8751,134.0143,4733.0
2018-09-06 13:15:00,173.29,173.52,173.29,173.52,8765.0,134.0143,134.1922,134.0143,134.1922,8765.0
2018-09-06 13:20:00,173.48,173.55,173.43,173.55,10200.0,134.1612,134.2154,134.1226,134.2154,10200.0
2018-09-06 13:25:00,173.54,173.59,173.31,173.38,6300.0,134.2076,134.2463,134.0298,134.0839,6300.0
2018-09-06 13:30:00,173.37,173.43,173.27,173.27,4505.0,134.0762,134.1226,133.9988,133.9988,4505.0
2018-09-06 13:35:00,173.28,173.43,173.28,173.34,7272.0,134.0066,134.1226,134.0066,134.053,7272.0
2018-09-06 13:40:00,173.3,173.37,173.21,173.31,11741.0,134.022,134.0762,133.9524,134.0298,11741.0
2018-09-06 13:45:00,173.29,173.35,173.25,173.28,5678.0,134.0143,134.0607,133.9834,134.0066,5678.0
2018-09-06 13:50:00,173.3,173.48,173.3,173.39,5476.0,134.022,134.1612,134.022,134.0916,5476.0
2018-09-06 13:55:00,173.37,173.46,173.23,173.23,6102.0,134.0762,134.1458,133.9679,133.9679,6102.0
2018-09-06 14:00:00,173.27,173.48,173.25,173.43,8867.0,133.9988,134.1612,133.9834,134.1226,8867.0
2018-09-06 14:05:00,173.44,173.54,173.42,173.53,6402.0,134.1303,134.2076,134.1148,134.1999,6402.0
2018-09-06 14:10:00,173.51,173.62,173.42,173.61,5570.0,134.1844,134.2695,134.1148,134.2618,5570.0
2018-09-06 14:15:00,173.58,173.67,173.58,173.63,5874.0,134.2386,134.3082,134.2386,134.2772,5874.0
2018-09-06 14:20:00,173.58,173.61,173.4,173.52,8694.0,134.2386,134.2618,134.0994,134.1922,8694.0
2018-09-06 14:25:00,173.51,173.58,173.44,173.58,6559.0,134.1844,134.2386,134.1303,134.2386,6559.0
2018-09-06 14:30:00,173.62,173.88,173.58,173.88,8600.0,134.2695,134.4706,134.2386,134.4706,8600.0
2018-09-06 14:35:00,173.89,173.93,173.72,173.79,7931.0,134.4783,134.5092,134.3468,134.401,7931.0
2018-09-06 14:40:00,173.77,173.89,173.76,173.81,6177.0,134.3855,134.4783,134.3778,134.4164,6177.0
2018-09-06 14:45:00,173.83,174.0,173.82,173.92,7351.0,134.4319,134.5634,134.4242,134.5015,7351.0
2018-09-06 14:50:00,173.88,173.94,173.76,173.78,6915.0,134.4706,134.517,134.3778,134.3932,6915.0
2018-09-06 14:55:00,173.77,173.81,173.74,173.74,9671.0,134.3855,134.4164,134.3623,134.3623,9671.0
2018-09-06 15:00:00,173.74,173.94,173.73,173.89,10320.0,134.3623,134.517,134.3546,134.4783,10320.0
2018-09-06 15:05:00,173.88,174.05,173.88,174.0,8823.0,134.4706,134.602,134.4706,134.5634,8823.0
2018-09-06 15:10:00,174.0,174.06,173.96,174.03,5834.0,134.5634,134.6098,134.5324,134.5866,5834.0
2018-09-06 15:15:00,174.06,174.06,173.83,173.86,7811.0,134.6098,134.6098,134.4319,134.4551,7811.0
2018-09-06 15:20:00,173.87,173.98,173.84,173.96,6831.0,134.4628,134.5479,134.4396,134.5324,6831.0
2018-09-06 15:25:00,173.93,174.0,173.9,173.99,9444.0,134.5092,134.5634,134.486,134.5556,9444.0
2018-09-06 15:30:00,174.0,174.02,173.87,173.98,19793.0,134.5634,134.5788,134.4628,134.5479,19793.0
2018-09-06 15:35:00,173.95,173.98,173.92,173.95,11755.0,134.5247,134.5479,134.5015,134.5247,11755.0
2018-09-06 15:40:00,173.92,173.97,173.87,173.89,17494.0,134.5015,134.5402,134.4628,134.4783,17494.0
2018-09-06 15:45:00,173.9,173.98,173.81,173.95,28263.0,134.486,134.5479,134.4164,134.5247,28263.0
2018-09-06 15:50:00,173.95,173.95,173.62,173.66,45942.0,134.5247,134.5247,134.2695,134.3004,45942.0
2018-09-06 15:55:00,173.66,173.76,173.45,173.49,72997.0,134.3004,134.3778,134.138,134.169,72997.0
2018-09-07 09:30:00,172.57,173.9,172.35,173.37,51974.0,133.9951,135.0278,133.8242,134.6162,51974.0
2018-09-07 09:35:00,173.4,173.69,173.3,173.57,30539.0,134.6395,134.8647,134.5619,134.7715,30539.0
2018-09-07 09:40:00,173.42,173.87,173.3,173.83,5981.0,134.6551,135.0045,134.5619,134.9734,5981.0
2018-09-07 09:45:00,173.76,173.98,173.59,173.93,9307.0,134.9191,135.0899,134.7871,135.0511,9307.0
2018-09-07 09:50:00,173.95,174.04,173.65,173.98,9366.0,135.0666,135.1365,134.8336,135.0899,9366.0
2018-09-07 09:55:00,174.0,174.0,173.72,173.74,11233.0,135.1054,135.1054,134.888,134.9035,11233.0
2018-09-07 10:00:00,173.75,174.04,173.58,173.93,11682.0,134.9113,135.1365,134.7793,135.0511,11682.0
2018-09-07 10:05:00,173.99,174.02,173.87,174.02,5542.0,135.0976,135.1209,135.0045,135.1209,5542.0
2018-09-07 10:10:00,174.0,174.01,173.69,173.78,7900.0,135.1054,135.1132,134.8647,134.9346,7900.0
2018-09-07 10:15:00,173.7,173.75,173.51,173.51,4810.0,134.8725,134.9113,134.7249,134.7249,4810.0
2018-09-07 10:20:00,173.55,173.8,173.38,173.8,16775.0,134.756,134.9501,134.624,134.9501,16775.0
2018-09-07 10:25:00,173.81,173.86,173.7,173.82,8800.0,134.9579,134.9967,134.8725,134.9656,8800.0
2018-09-07 10:30:00,173.82,173.85,173.73,173.8,6700.0,134.9656,134.9889,134.8958,134.9501,6700.0
2018-09-07 10:35:00,173.74,173.78,173.56,173.63,9998.0,134.9035,134.9346,134.7638,134.8181,9998.0
2018-09-07 10:40:00,173.64,173.76,173.56,173.71,11204.0,134.8259,134.9191,134.7638,134.8802,11204.0
2018-09-07 10:45:00,173.69,173.93,173.68,173.83,9254.0,134.8647,135.0511,134.8569,134.9734,9254.0
2018-09-07 10:50:00,173.88,173.88,173.72,173.72,3998.0,135.0122,135.0122,134.888,134.888,3998.0
2018-09-07 10:55:00,173.71,173.71,173.5,173.52,3413.0,134.8802,134.8802,134.7172,134.7327,3413.0
2018-09-07 11:00:00,173.51,173.56,173.42,173.46,8201.0,134.7249,134.7638,134.6551,134.6861,8201.0
2018-09-07 11:05:00,173.42,173.7,173.38,173.64,9732.0,134.6551,134.8725,134.624,134.8259,9732.0
2018-09-07 11:10:00,173.62,173.86,173.62,173.77,10248.0,134.8104,134.9967,134.8104,134.9268,10248.0
2018-09-07 11:15:00,173.79,173.95,173.79,173.95,5564.0,134.9424,135.0666,134.9424,135.0666,5564.0
2018-09-07 11:20:00,173.97,174.09,173.91,173.92,12620.0,135.0821,135.1753,135.0355,135.0433,12620.0
2018-09-07 11:25:00,173.91,174.25,173.9,174.25,5765.0,135.0355,135.2995,135.0278,135.2995,5765.0
2018-09-07 11:30:00,174.23,174.26,174.0,174.15,3931.0,135.284,135.3073,135.1054,135.2219,3931.0
2018-09-07 11:35:00,174.17,174.2,174.08,174.14,3912.0,135.2374,135.2607,135.1675,135.2141,3912.0
2018-09-07 11:40:00,174.18,174.19,174.03,174.03,2979.0,135.2452,135.2529,135.1287,135.1287,2979.0
2018-09-07 11:45:00,174.0,174.04,173.9,174.04,8400.0,135.1054,135.1365,135.0278,135.1365,8400.0
2018-09-07 11:50:00,174.01,174.06,173.99,174.02,3500.0,135.1132,135.152,135.0976,135.1209,3500.0
2018-09-07 11:55:00,174.07,174.07,173.93,173.99,4145.0,135.1598,135.1598,135.0511,135.0976,4145.0
2018-09-07 12:00:00,173.98,174.06,173.92,174.06,5833.0,135.0899,135.152,135.0433,135.152,5833.0
2018-09-07 12:05:00,174.01,174.03,173.58,173.58,9200.0,135.1132,135.1287,134.7793,134.7793,9200.0
2018-09-07 12:10:00,173.65,173.94,173.6,173.91,5132.0,134.8336,135.0588,134.7948,135.0355,5132.0
2018-09-07 12:15:00,173.8,173.8,173.65,173.71,2980.0,134.9501,134.9501,134.8336,134.8802,2980.0
2018-09-07 12:20:00,173.71,173.86,173.66,173.69,10166.0,134.8802,134.9967,134.8414,134.8647,10166.0
2018-09-07 12:25:00,173.69,173.69,173.56,173.6,3475.0,134.8647,134.8647,134.7638,134.7948,3475.0
2018-09-07 12:30:00,173.65,173.9,173.65,173.8,4300.0,134.8336,135.0278,134.8336,134.9501,4300.0
2018-09-07 12:35:00,173.8,173.83,173.74,173.83,4300.0,134.9501,134.9734,134.9035,134.9734,4300.0
2018-09-07 12:40:00,173.83,173.83,173.56,173.65,6549.0,134.9734,134.9734,134.7638,134.8336,6549.0
2018-09-07 12:45:00,173.63,173.7,173.57,173.57,5300.0,134.8181,134.8725,134.7715,134.7715,5300.0
2018-09-07 12:50:00,173.58,173.62,173.5,173.5,2800.0,134.7793,134.8104,134.7172,134.7172,2800.0
2018-09-07 12:55:00,173.49,173.52,173.41,173.41,6082.0,134.7094,134.7327,134.6473,134.6473,6082.0
2018-09-07 13:00:00,173.42,173.44,173.34,173.34,1400.0,134.6551,134.6706,134.5929,134.5929,1400.0
2018-09-07 13:05:00,173.33,173.33,173.19,173.22,5030.0,134.5852,134.5852,134.4765,134.4998,5030.0
2018-09-07 13:10:00,173.24,173.31,173.14,173.16,3100.0,134.5153,134.5696,134.4376,134.4532,3100.0
2018-09-07 13:15:00,173.19,173.35,173.19,173.31,5979.0,134.4765,134.6007,134.4765,134.5696,5979.0
2018-09-07 13:20:00,173.29,173.38,173.27,173.37,4767.0,134.5541,134.624,134.5386,134.6162,4767.0
2018-09-07 13:25:00,173.36,173.48,173.35,173.47,3700.0,134.6085,134.7016,134.6007,134.6939,3700.0
2018-09-07 13:30:00,173.43,173.48,173.37,173.42,4737.0,134.6628,134.7016,134.6162,134.6551,4737.0
2018-09-07 13:35:00,173.42,173.45,173.37,173.41,4405.0,134.6551,134.6784,134.6162,134.6473,4405.0
2018-09-07 13:40:00,173.39,173.41,173.34,173.34,1500.0,134.6318,134.6473,134.5929,134.5929,1500.0
2018-09-07 13:45:00,173.37,173.45,173.37,173.38,4629.0,134.6162,134.6784,134.6162,134.624,4629.0
2018-09-07 13:50:00,173.35,173.44,173.35,173.4,3725.0,134.6007,134.6706,134.6007,134.6395,3725.0
2018-09-07 13:55:00,173.36,173.39,173.31,173.31,2408.0,134.6085,134.6318,134.5696,134.5696,2408.0
2018-09-07 14:00:00,173.36,173.42,173.34,173.37,5658.0,134.6085,134.6551,134.5929,134.6162,5658.0
2018-09-07 14:05:00,173.36,173.45,173.36,173.42,5202.0,134.6085,134.6784,134.6085,134.6551,5202.0
2018-09-07 14:10:00,173.45,173.6,173.45,173.53,6070.0,134.6784,134.7948,134.6784,134.7405,6070.0
2018-09-07 14:15:00,173.54,173.54,173.43,173.5,6646.0,134.7482,134.7482,134.6628,134.7172,6646.0
2018-09-07 14:20:00,173.5,173.71,173.48,173.69,7086.0,134.7172,134.8802,134.7016,134.8647,7086.0
2018-09-07 14:25:00,173.7,173.89,173.67,173.89,4630.0,134.8725,135.02,134.8492,135.02,4630.0
2018-09-07 14:30:00,173.9,173.9,173.67,173.74,8118.0,135.0278,135.0278,134.8492,134.9035,8118.0
2018-09-07 14:35:00,173.68,173.85,173.68,173.81,5259.0,134.8569,134.9889,134.8569,134.9579,5259.0
2018-09-07 14:40:00,173.8,173.84,173.77,173.78,7968.0,134.9501,134.9812,134.9268,134.9346,7968.0
2018-09-07 14:45:00,173.79,173.8,173.76,173.77,3000.0,134.9424,134.9501,134.9191,134.9268,3000.0
2018-09-07 14:50:00,173.8,173.8,173.64,173.68,6610.0,134.9501,134.9501,134.8259,134.8569,6610.0
2018-09-07 14:55:00,173.68,173.89,173.66,173.84,8534.0,134.8569,135.02,134.8414,134.9812,8534.0
2018-09-07 15:00:00,173.84,173.9,173.82,173.82,6715.0,134.9812,135.0278,134.9656,134.9656,6715.0
2018-09-07 15:05:00,173.83,173.84,173.74,173.83,5901.0,134.9734,134.9812,134.9035,134.9734,5901.0
2018-09-07 15:10:00,173.84,173.92,173.82,173.86,6305.0,134.9812,135.0433,134.9656,134.9967,6305.0
2018-09-07 15:15:00,173.86,173.89,173.81,173.84,3639.0,134.9967,135.02,134.9579,134.9812,3639.0
2018-09-07 15:20:00,173.85,173.93,173.76,173.76,7588.0,134.9889,135.0511,134.9191,134.9191,7588.0
2018-09-07 15:25:00,173.75,173.88,173.75,173.85,8712.0,134.9113,135.0122,134.9113,134.9889,8712.0
2018-09-07 15:30:00,173.85,173.87,173.69,173.82,10773.0,134.9889,135.0045,134.8647,134.9656,10773.0
2018-09-07 15:35:00,173.83,173.85,173.69,173.76,10041.0,134.9734,134.9889,134.8647,134.9191,10041.0
2018-09-07 15:40:00,173.75,173.8,173.73,173.74,14184.0,134.9113,134.9501,134.8958,134.9035,14184.0
2018-09-07 15:45:00,173.74,173.86,173.72,173.82,18445.0,134.9035,134.9967,134.888,134.9656,18445.0
2018-09-07 15:50:00,173.81,173.81,173.33,173.7,66360.0,134.9579,134.9579,134.5852,134.8725,66360.0
2018-09-07 15:55:00,173.72,174.01,173.71,173.81,133337.0,134.888,135.1132,134.8802,134.9579,133337.0
2018-09-10 09:30:00,174.62,174.94,174.57,174.59,16855.0,135.5868,135.8353,135.548,135.5635,16855.0
2018-09-10 09:35:00,174.61,174.85,174.58,174.64,9189.0,135.5791,135.7654,135.5558,135.6023,9189.0
2018-09-10 09:40:00,174.59,174.8,174.55,174.78,6200.0,135.5635,135.7266,135.5325,135.7111,6200.0
2018-09-10 09:45:00,174.75,175.05,174.69,175.05,9722.0,135.6878,135.9207,135.6412,135.9207,9722.0
2018-09-10 09:50:00,175.15,175.16,174.8,174.96,7346.0,135.9983,136.0061,135.7266,135.8508,7346.0
2018-09-10 09:55:00,175.02,175.17,174.93,174.93,7080.0,135.8974,136.0139,135.8275,135.8275,7080.0
2018-09-10 10:00:00,174.95,175.01,174.71,174.71,19679.0,135.8431,135.8896,135.6567,135.6567,19679.0
2018-09-10 10:05:00,174.77,175.09,174.73,175.06,6488.0,135.7033,135.9518,135.6722,135.9285,6488.0
2018-09-10 10:10:00,175.05,175.05,174.67,174.74,4524.0,135.9207,135.9207,135.6256,135.68,4524.0
2018-09-10 10:15:00,174.78,175.01,174.77,175.0,5378.0,135.7111,135.8896,135.7033,135.8819,5378.0
2018-09-10 10:20:00,175.01,175.16,174.97,174.98,8025.0,135.8896,136.0061,135.8586,135.8663,8025.0
2018-09-10 10:25:00,175.0,175.1,174.99,174.99,5400.0,135.8819,135.9595,135.8741,135.8741,5400.0
2018-09-10 10:30:00,175.04,175.15,175.03,175.15,3826.0,135.9129,135.9983,135.9052,135.9983,3826.0
2018-09-10 10:35:00,175.15,175.32,175.15,175.29,12640.0,135.9983,136.1303,135.9983,136.1071,12640.0
2018-09-10 10:40:00,175.32,175.58,175.2,175.52,5715.0,136.1303,136.3322,136.0372,136.2856,5715.0
2018-09-10 10:45:00,175.55,175.55,175.34,175.38,4166.0,136.3089,136.3089,136.1459,136.1769,4166.0
2018-09-10 10:50:00,175.35,175.41,175.2,175.2,8075.0,136.1536,136.2002,136.0372,136.0372,8075.0
2018-09-10 10:55:00,175.2,175.22,175.07,175.08,14264.0,136.0372,136.0527,135.9362,135.944,14264.0
2018-09-10 11:00:00,175.04,175.08,174.9,174.99,9274.0,135.9129,135.944,135.8042,135.8741,9274.0
2018-09-10 11:05:00,175.0,175.17,174.94,175.09,9253.0,135.8819,136.0139,135.8353,135.9518,9253.0
2018-09-10 11:10:00,175.12,175.2,175.09,175.17,8551.0,135.9751,136.0372,135.9518,136.0139,8551.0
2018-09-10 11:15:00,175.13,175.16,175.03,175.06,21707.0,135.9828,136.0061,135.9052,135.9285,21707.0
2018-09-10 11:20:00,175.06,175.09,175.0,175.04,5795.0,135.9285,135.9518,135.8819,135.9129,5795.0
2018-09-10 11:25:00,175.05,175.07,174.93,175.03,3595.0,135.9207,135.9362,135.8275,135.9052,3595.0
2018-09-10 11:30:00,174.97,175.05,174.77,174.78,3867.0,135.8586,135.9207,135.7033,135.7111,3867.0
2018-09-10 11:35:00,174.81,174.83,174.69,174.69,4025.0,135.7343,135.7499,135.6412,135.6412,4025.0
2018-09-10 11:40:00,174.75,174.88,174.65,174.88,5418.0,135.6878,135.7887,135.6101,135.7887,5418.0
2018-09-10 11:45:00,174.89,174.99,174.84,174.98,5879.0,135.7965,135.8741,135.7576,135.8663,5879.0
2018-09-10 11:50:00,174.94,175.0,174.9,174.96,15386.0,135.8353,135.8819,135.8042,135.8508,15386.0
2018-09-10 11:55:00,174.91,174.91,174.84,174.88,2134.0,135.812,135.812,135.7576,135.7887,2134.0
2018-09-10 12:00:00,174.97,174.97,174.83,174.83,1716.0,135.8586,135.8586,135.7499,135.7499,1716.0
2018-09-10 12:05:00,174.9,174.95,174.85,174.88,2857.0,135.8042,135.8431,135.7654,135.7887,2857.0
2018-09-10 12:10:00,174.88,174.88,174.79,174.81,2501.0,135.7887,135.7887,135.7188,135.7343,2501.0
2018-09-10 12:15:00,174.77,174.78,174.41,174.41,9582.0,135.7033,135.7111,135.4238,135.4238,9582.0
2018-09-10 12:20:00,174.42,174.5,174.29,174.36,7687.0,135.4315,135.4936,135.3306,135.3849,7687.0
2018-09-10 12:25:00,174.37,174.38,174.12,174.12,7587.0,135.3927,135.4005,135.1986,135.1986,7587.0
2018-09-10 12:30:00,174.13,174.2,174.12,174.18,3550.0,135.2063,135.2607,135.1986,135.2452,3550.0
2018-09-10 12:35:00,174.19,174.33,174.19,174.24,6068.0,135.2529,135.3616,135.2529,135.2918,6068.0
2018-09-10 12:40:00,174.27,174.35,174.18,174.32,3860.0,135.3151,135.3772,135.2452,135.3539,3860.0
2018-09-10 12:45:00,174.39,174.41,174.32,174.33,3583.0,135.4082,135.4238,135.3539,135.3616,3583.0
2018-09-10 12:50:00,174.38,174.51,174.36,174.47,4884.0,135.4005,135.5014,135.3849,135.4703,4884.0
2018-09-10 12:55:00,174.48,174.5,174.46,174.47,4106.0,135.4781,135.4936,135.4626,135.4703,4106.0
2018-09-10 13:00:00,174.47,174.55,174.39,174.41,5958.0,135.4703,135.5325,135.4082,135.4238,5958.0
2018-09-10 13:05:00,174.4,174.48,174.37,174.46,3467.0,135.416,135.4781,135.3927,135.4626,3467.0
2018-09-10 13:10:00,174.45,174.51,174.44,174.51,2209.0,135.4548,135.5014,135.4471,135.5014,2209.0
2018-09-10 13:15:00,174.53,174.57,174.52,174.57,4000.0,135.5169,135.548,135.5092,135.548,4000.0
2018-09-10 13:20:00,174.59,174.7,174.57,174.58,4588.0,135.5635,135.6489,135.548,135.5558,4588.0
2018-09-10 13:25:00,174.58,174.62,174.55,174.6,3861.0,135.5558,135.5868,135.5325,135.5713,3861.0
2018-09-10 13:30:00,174.58,174.6,174.52,174.52,5300.0,135.5558,135.5713,135.5092,135.5092,5300.0
2018-09-10 13:35:00,174.47,174.5,174.46,174.5,2128.0,135.4703,135.4936,135.4626,135.4936,2128.0
2018-09-10 13:40:00,174.47,174.57,174.46,174.56,3400.0,135.4703,135.548,135.4626,135.5402,3400.0
2018-09-10 13:45:00,174.59,174.62,174.36,174.39,6704.0,135.5635,135.5868,135.3849,135.4082,6704.0
2018-09-10 13:50:00,174.37,174.48,174.37,174.48,2200.0,135.3927,135.4781,135.3927,135.4781,2200.0
2018-09-10 13:55:00,174.49,174.68,174.46,174.66,18912.0,135.4859,135.6334,135.4626,135.6179,18912.0
2018-09-10 14:00:00,174.68,174.83,174.64,174.83,4707.0,135.6334,135.7499,135.6023,135.7499,4707.0
2018-09-10 14:05:00,174.81,174.83,174.74,174.8,8005.0,135.7343,135.7499,135.68,135.7266,8005.0
2018-09-10 14:10:00,174.83,174.83,174.68,174.7,5206.0,135.7499,135.7499,135.6334,135.6489,5206.0
2018-09-10 14:15:00,174.68,174.76,174.66,174.68,5284.0,135.6334,135.6955,135.6179,135.6334,5284.0
2018-09-10 14:20:00,174.68,174.7,174.61,174.62,4662.0,135.6334,135.6489,135.5791,135.5868,4662.0
2018-09-10 14:25:00,174.6,174.7,174.58,174.69,5868.0,135.5713,135.6489,135.5558,135.6412,5868.0
2018-09-10 14:30:00,174.67,174.74,174.67,174.68,3750.0,135.6256,135.68,135.6256,135.6334,3750.0
2018-09-10 14:35:00,174.67,174.76,174.66,174.75,3809.0,135.6256,135.6955,135.6179,135.6878,3809.0
2018-09-10 14:40:00,174.74,174.76,174.63,174.72,6368.0,135.68,135.6955,135.5946,135.6645,6368.0
2018-09-10 14:45:00,174.75,174.75,174.64,174.64,3206.0,135.6878,135.6878,135.6023,135.6023,3206.0
2018-09-10 14:50:00,174.64,174.7,174.48,174.5,11490.0,135.6023,135.6489,135.4781,135.4936,11490.0
2018-09-10 14:55:00,174.54,174.55,174.4,174.45,12809.0,135.5247,135.5325,135.416,135.4548,12809.0
2018-09-10 15:00:00,174.47,174.51,174.44,174.51,6092.0,135.4703,135.5014,135.4471,135.5014,6092.0
2018-09-10 15:05:00,174.53,174.57,174.51,174.51,6876.0,135.5169,135.548,135.5014,135.5014,6876.0
2018-09-10 15:10:00,174.54,174.54,174.46,174.5,7592.0,135.5247,135.5247,135.4626,135.4936,7592.0
2018-09-10 15:15:00,174.5,174.51,174.39,174.4,9020.0,135.4936,135.5014,135.4082,135.416,9020.0
2018-09-10 15:20:00,174.39,174.41,174.33,174.41,11387.0,135.4082,135.4238,135.3616,135.4238,11387.0
2018-09-10 15:25:00,174.43,174.47,174.42,174.45,9443.0,135.4393,135.4703,135.4315,135.4548,9443.0
2018-09-10 15:30:00,174.44,174.46,174.4,174.41,11273.0,135.4471,135.4626,135.416,135.4238,11273.0
2018-09-10 15:35:00,174.41,174.55,174.4,174.55,12117.0,135.4238,135.5325,135.416,135.5325,12117.0
2018-09-10 15:40:00,174.51,174.51,174.4,174.45,14978.0,135.5014,135.5014,135.416,135.4548,14978.0
2018-09-10 15:45:00,174.44,174.51,174.43,174.48,16965.0,135.4471,135.5014,135.4393,135.4781,16965.0
2018-09-10 15:50:00,174.47,174.47,174.13,174.16,54480.0,135.4703,135.4703,135.2063,135.2296,54480.0
2018-09-10 15:55:00,174.17,174.25,174.09,174.11,96587.0,135.2374,135.2995,135.1753,135.1908,96587.0
2018-09-11 09:30:00,174.49,174.62,173.72,173.78,21184.0,135.4859,135.5868,134.888,134.9346,21184.0
2018-09-11 09:35:00,173.87,174.19,173.72,173.94,9900.0,135.0045,135.2529,134.888,135.0588,9900.0
2018-09-11 09:40:00,173.92,174.36,173.79,174.22,3570.0,135.0433,135.3849,134.9424,135.2762,3570.0
2018-09-11 09:45:00,174.29,174.31,173.65,173.91,14794.0,135.3306,135.3461,134.8336,135.0355,14794.0
2018-09-11 09:50:00,173.84,173.96,173.68,173.8,6200.0,134.9812,135.0744,134.8569,134.9501,6200.0
2018-09-11 09:55:00,173.83,174.01,173.75,173.84,7999.0,134.9734,135.1132,134.9113,134.9812,7999.0
2018-09-11 10:00:00,173.85,173.9,173.55,173.64,8811.0,134.9889,135.0278,134.756,134.8259,8811.0
2018-09-11 10:05:00,173.67,173.94,173.67,173.94,10631.0,134.8492,135.0588,134.8492,135.0588,10631.0
2018-09-11 10:10:00,173.92,174.06,173.91,173.95,9198.0,135.0433,135.152,135.0355,135.0666,9198.0
2018-09-11 10:15:00,174.02,174.14,173.94,174.14,3772.0,135.1209,135.2141,135.0588,135.2141,3772.0
2018-09-11 10:20:00,174.13,174.28,174.06,174.15,7774.0,135.2063,135.3228,135.152,135.2219,7774.0
2018-09-11 10:25:00,174.17,174.22,174.06,174.2,5321.0,135.2374,135.2762,135.152,135.2607,5321.0
2018-09-11 10:30:00,174.25,174.25,174.06,174.09,15150.0,135.2995,135.2995,135.152,135.1753,15150.0
2018-09-11 10:35:00,174.12,174.36,173.95,173.97,15939.0,135.1986,135.3849,135.0666,135.0821,15939.0
2018-09-11 10:40:00,173.94,173.99,173.88,173.91,3682.0,135.0588,135.0976,135.0122,135.0355,3682.0
2018-09-11 10:45:00,173.92,173.93,173.66,173.67,5617.0,135.0433,135.0511,134.8414,134.8492,5617.0
2018-09-11 10:50:00,173.67,173.87,173.65,173.72,7017.0,134.8492,135.0045,134.8336,134.888,7017.0
2018-09-11 10:55:00,173.74,173.83,173.57,173.59,9642.0,134.9035,134.9734,134.7715,134.7871,9642.0
2018-09-11 11:00:00,173.61,173.61,173.45,173.53,10730.0,134.8026,134.8026,134.6784,134.7405,10730.0
2018-09-11 11:05:00,173.52,173.52,173.33,173.49,12716.0,134.7327,134.7327,134.5852,134.7094,12716.0
2018-09-11 11:10:00,173.49,173.52,173.32,173.33,7917.0,134.7094,134.7327,134.5774,134.5852,7917.0
2018-09-11 11:15:00,173.29,173.29,173.17,173.25,5009.0,134.5541,134.5541,134.4609,134.5231,5009.0
2018-09-11 11:20:00,173.21,173.31,173.21,173.3,4442.0,134.492,134.5696,134.492,134.5619,4442.0
2018-09-11 11:25:00,173.28,173.32,173.23,173.23,3805.0,134.5464,134.5774,134.5075,134.5075,3805.0
2018-09-11 11:30:00,173.26,173.34,173.17,173.2,10267.0,134.5308,134.5929,134.4609,134.4842,10267.0
2018-09-11 11:35:00,173.16,173.3,173.15,173.22,6909.0,134.4532,134.5619,134.4454,134.4998,6909.0
2018-09-11 11:40:00,173.2,173.29,173.2,173.29,1670.0,134.4842,134.5541,134.4842,134.5541,1670.0
2018-09-11 11:45:00,173.29,173.43,173.29,173.43,4300.0,134.5541,134.6628,134.5541,134.6628,4300.0
2018-09-11 11:50:00,173.46,173.73,173.46,173.73,5500.0,134.6861,134.8958,134.6861,134.8958,5500.0
2018-09-11 11:55:00,173.69,173.7,173.51,173.53,5930.0,134.8647,134.8725,134.7249,134.7405,5930.0
2018-09-11 12:00:00,173.56,173.62,173.46,173.5,26380.0,134.7638,134.8104,134.6861,134.7172,26380.0
2018-09-11 12:05:00,173.49,173.7,173.49,173.63,18071.0,134.7094,134.8725,134.7094,134.8181,18071.0
2018-09-11 12:10:00,173.57,173.6,173.51,173.6,3300.0,134.7715,134.7948,134.7249,134.7948,3300.0
2018-09-11 12:15:00,173.56,173.6,173.48,173.52,4585.0,134.7638,134.7948,134.7016,134.7327,4585.0
2018-09-11 12:20:00,173.55,173.7,173.54,173.7,8700.0,134.756,134.8725,134.7482,134.8725,8700.0
2018-09-11 12:25:00,173.69,173.71,173.58,173.61,6229.0,134.8647,134.8802,134.7793,134.8026,6229.0
2018-09-11 12:30:00,173.62,173.62,173.55,173.55,4200.0,134.8104,134.8104,134.756,134.756,4200.0
2018-09-11 12:35:00,173.57,173.59,173.52,173.52,4037.0,134.7715,134.7871,134.7327,134.7327,4037.0
2018-09-11 12:40:00,173.53,173.54,173.42,173.45,4600.0,134.7405,134.7482,134.6551,134.6784,4600.0
2018-09-11 12:45:00,173.45,173.48,173.42,173.42,2715.0,134.6784,134.7016,134.6551,134.6551,2715.0
2018-09-11 12:50:00,173.42,173.56,173.41,173.56,9157.0,134.6551,134.7638,134.6473,134.7638,9157.0
2018-09-11 12:55:00,173.57,173.78,173.55,173.78,6014.0,134.7715,134.9346,134.756,134.9346,6014.0
2018-09-11 13:00:00,173.79,173.81,173.75,173.78,13915.0,134.9424,134.9579,134.9113,134.9346,13915.0
2018-09-11 13:05:00,173.8,173.9,173.79,173.9,6965.0,134.9501,135.0278,134.9424,135.0278,6965.0
2018-09-11 13:10:00,173.93,173.95,173.7,173.72,15227.0,135.0511,135.0666,134.8725,134.888,15227.0
2018-09-11 13:15:00,173.72,173.89,173.72,173.81,8304.0,134.888,135.02,134.888,134.9579,8304.0
2018-09-11 13:20:00,173.82,173.82,173.68,173.68,3928.0,134.9656,134.9656,134.8569,134.8569,3928.0
2018-09-11 13:25:00,173.69,173.72,173.62,173.67,4627.0,134.8647,134.888,134.8104,134.8492,4627.0
2018-09-11 13:30:00,173.69,173.69,173.54,173.54,1836.0,134.8647,134.8647,134.7482,134.7482,1836.0
2018-09-11 13:35:00,173.62,173.67,173.59,173.63,2691.0,134.8104,134.8492,134.7871,134.8181,2691.0
2018-09-11 13:40:00,173.62,173.62,173.55,173.55,4493.0,134.8104,134.8104,134.756,134.756,4493.0
2018-09-11 13:45:00,173.53,173.53,173.45,173.49,4274.0,134.7405,134.7405,134.6784,134.7094,4274.0
2018-09-11 13:50:00,173.47,173.48,173.36,173.37,6762.0,134.6939,134.7016,134.6085,134.6162,6762.0
2018-09-11 13:55:00,173.34,173.41,173.33,173.35,3900.0,134.5929,134.6473,134.5852,134.6007,3900.0
2018-09-11 14:00:00,173.29,173.33,173.27,173.33,11538.0,134.5541,134.5852,134.5386,134.5852,11538.0
2018-09-11 14:05:00,173.38,173.41,173.28,173.29,4915.0,134.624,134.6473,134.5464,134.5541,4915.0
2018-09-11 14:10:00,173.34,173.35,173.29,173.33,4463.0,134.5929,134.6007,134.5541,134.5852,4463.0
2018-09-11 14:15:00,173.33,173.38,173.28,173.31,6228.0,134.5852,134.624,134.5464,134.5696,6228.0
2018-09-11 14:20:00,173.27,173.35,173.27,173.31,4630.0,134.5386,134.6007,134.5386,134.5696,4630.0
2018-09-11 14:25:00,173.36,173.39,173.3,173.31,4214.0,134.6085,134.6318,134.5619,134.5696,4214.0
2018-09-11 14:30:00,173.34,173.36,173.28,173.29,5948.0,134.5929,134.6085,134.5464,134.5541,5948.0
2018-09-11 14:35:00,173.3,173.33,173.26,173.27,3541.0,134.5619,134.5852,134.5308,134.5386,3541.0
2018-09-11 14:40:00,173.28,173.37,173.25,173.31,6136.0,134.5464,134.6162,134.5231,134.5696,6136.0
2018-09-11 14:45:00,173.31,173.37,173.29,173.29,4708.0,134.5696,134.6162,134.5541,134.5541,4708.0
2018-09-11 14:50:00,173.31,173.32,173.07,173.1,5767.0,134.5696,134.5774,134.3833,134.4066,5767.0
2018-09-11 14:55:00,173.09,173.12,173.0,173.07,24866.0,134.3988,134.4221,134.3289,134.3833,24866.0
2018-09-11 15:00:00,173.09,173.13,173.05,173.12,7177.0,134.3988,134.4299,134.3678,134.4221,7177.0
2018-09-11 15:05:00,173.13,173.3,173.13,173.3,12410.0,134.4299,134.5619,134.4299,134.5619,12410.0
2018-09-11 15:10:00,173.3,173.41,173.29,173.41,6943.0,134.5619,134.6473,134.5541,134.6473,6943.0
2018-09-11 15:15:00,173.41,173.5,173.28,173.36,33324.0,134.6473,134.7172,134.5464,134.6085,33324.0
2018-09-11 15:20:00,173.37,173.41,173.32,173.34,29026.0,134.6162,134.6473,134.5774,134.5929,29026.0
2018-09-11 15:25:00,173.35,173.35,173.19,173.29,8889.0,134.6007,134.6007,134.4765,134.5541,8889.0
2018-09-11 15:30:00,173.29,173.31,173.17,173.19,8127.0,134.5541,134.5696,134.4609,134.4765,8127.0
2018-09-11 15:35:00,173.17,173.25,173.14,173.16,6176.0,134.4609,134.5231,134.4376,134.4532,6176.0
2018-09-11 15:40:00,173.16,173.22,173.1,173.13,9980.0,134.4532,134.4998,134.4066,134.4299,9980.0
2018-09-11 15:45:00,173.12,173.12,172.95,173.11,25836.0,134.4221,134.4221,134.2901,134.4144,25836.0
2018-09-11 15:50:00,173.1,173.1,172.87,172.98,24378.0,134.4066,134.4066,134.228,134.3134,24378.0
2018-09-11 15:55:00,173.0,173.1,172.96,173.05,55986.0,134.3289,134.4066,134.2979,134.3678,55986.0
2018-09-12 09:30:00,172.44,173.0,172.12,172.32,17999.0,133.8941,134.3289,133.6456,133.8009,17999.0
2018-09-12 09:35:00,172.38,172.44,171.63,171.63,9493.0,133.8475,133.8941,133.2652,133.2652,9493.0
2018-09-12 09:40:00,171.59,171.98,171.58,171.74,20993.0,133.2341,133.5369,133.2264,133.3506,20993.0
2018-09-12 09:45:00,171.79,171.88,171.55,171.82,8158.0,133.3894,133.4593,133.2031,133.4127,8158.0
2018-09-12 09:50:00,171.86,171.94,171.57,171.6,11945.0,133.4438,133.5059,133.2186,133.2419,11945.0
2018-09-12 09:55:00,171.6,171.68,170.91,170.91,17491.0,133.2419,133.304,132.7061,132.7061,17491.0
2018-09-12 10:00:00,170.91,171.15,170.87,171.02,16881.0,132.7061,132.8925,132.6751,132.7915,16881.0
2018-09-12 10:05:00,170.97,171.06,170.65,170.67,30216.0,132.7527,132.8226,132.5042,132.5198,30216.0
2018-09-12 10:10:00,170.64,170.78,170.57,170.63,16660.0,132.4965,132.6052,132.4421,132.4887,16660.0
2018-09-12 10:15:00,170.56,170.59,170.45,170.49,13290.0,132.4344,132.4577,132.3489,132.38,13290.0
2018-09-12 10:20:00,170.47,170.61,170.31,170.47,23030.0,132.3645,132.4732,132.2402,132.3645,23030.0
2018-09-12 10:25:00,170.48,170.69,170.41,170.6,8344.0,132.3722,132.5353,132.3179,132.4654,8344.0
2018-09-12 10:30:00,170.6,170.6,170.37,170.37,5217.0,132.4654,132.4654,132.2868,132.2868,5217.0
2018-09-12 10:35:00,170.37,170.87,170.36,170.86,9827.0,132.2868,132.6751,132.2791,132.6673,9827.0
2018-09-12 10:40:00,170.86,170.86,170.71,170.78,8318.0,132.6673,132.6673,132.5508,132.6052,8318.0
2018-09-12 10:45:00,170.74,170.86,170.73,170.83,11992.0,132.5741,132.6673,132.5664,132.644,11992.0
2018-09-12 10:50:00,170.79,170.88,170.79,170.84,3300.0,132.6129,132.6828,132.6129,132.6518,3300.0
2018-09-12 10:55:00,170.87,171.06,170.85,170.9,4400.0,132.6751,132.8226,132.6595,132.6984,4400.0
2018-09-12 11:00:00,170.9,171.14,170.84,171.05,3900.0,132.6984,132.8847,132.6518,132.8148,3900.0
2018-09-12 11:05:00,171.01,171.05,170.78,170.78,5719.0,132.7838,132.8148,132.6052,132.6052,5719.0
2018-09-12 11:10:00,170.78,171.22,170.78,171.12,5610.0,132.6052,132.9468,132.6052,132.8692,5610.0
2018-09-12 11:15:00,171.15,171.19,171.02,171.19,2660.0,132.8925,132.9235,132.7915,132.9235,2660.0
2018-09-12 11:20:00,171.1,171.21,171.01,171.13,3959.0,132.8537,132.9391,132.7838,132.8769,3959.0
2018-09-12 11:25:00,171.11,171.13,170.96,171.06,4251.0,132.8614,132.8769,132.7449,132.8226,4251.0
2018-09-12 11:30:00,171.06,171.16,170.96,170.98,2310.0,132.8226,132.9002,132.7449,132.7605,2310.0
2018-09-12 11:35:00,170.93,171.07,170.92,171.07,13887.0,132.7217,132.8304,132.7139,132.8304,13887.0
2018-09-12 11:40:00,171.06,171.09,171.0,171.09,4130.0,132.8226,132.8459,132.776,132.8459,4130.0
2018-09-12 11:45:00,171.02,171.09,170.98,171.0,2700.0,132.7915,132.8459,132.7605,132.776,2700.0
2018-09-12 11:50:00,171.01,171.14,170.96,171.13,5700.0,132.7838,132.8847,132.7449,132.8769,5700.0
2018-09-12 11:55:00,171.06,171.07,170.98,171.03,1332.0,132.8226,132.8304,132.7605,132.7993,1332.0
2018-09-12 12:00:00,171.06,171.19,171.06,171.14,3611.0,132.8226,132.9235,132.8226,132.8847,3611.0
2018-09-12 12:05:00,171.12,171.34,171.04,171.04,5268.0,132.8692,133.04,132.8071,132.8071,5268.0
2018-09-12 12:10:00,170.95,171.03,170.93,170.97,2000.0,132.7372,132.7993,132.7217,132.7527,2000.0
2018-09-12 12:15:00,170.95,171.01,170.82,170.85,4300.0,132.7372,132.7838,132.6362,132.6595,4300.0
2018-09-12 12:20:00,170.82,170.93,170.79,170.93,3400.0,132.6362,132.7217,132.6129,132.7217,3400.0
2018-09-12 12:25:00,170.92,170.97,170.87,170.87,2902.0,132.7139,132.7527,132.6751,132.6751,2902.0
2018-09-12 12:30:00,170.85,170.89,170.83,170.89,1229.0,132.6595,132.6906,132.644,132.6906,1229.0
2018-09-12 12:35:00,170.9,170.96,170.87,170.87,1610.0,132.6984,132.7449,132.6751,132.6751,1610.0
2018-09-12 12:40:00,170.9,170.94,170.89,170.89,840.0,132.6984,132.7294,132.6906,132.6906,840.0
2018-09-12 12:45:00,170.9,170.9,170.77,170.77,2900.0,132.6984,132.6984,132.5974,132.5974,2900.0
2018-09-12 12:50:00,170.82,170.83,170.77,170.8,3351.0,132.6362,132.644,132.5974,132.6207,3351.0
2018-09-12 12:55:00,170.78,170.9,170.78,170.89,2865.0,132.6052,132.6984,132.6052,132.6906,2865.0
2018-09-12 13:00:00,170.87,171.09,170.86,171.08,7382.0,132.6751,132.8459,132.6673,132.8381,7382.0
2018-09-12 13:05:00,171.13,171.21,171.11,171.11,2570.0,132.8769,132.9391,132.8614,132.8614,2570.0
2018-09-12 13:10:00,171.15,171.16,171.08,171.08,1200.0,132.8925,132.9002,132.8381,132.8381,1200.0
2018-09-12 13:15:00,171.05,171.05,170.97,170.99,9100.0,132.8148,132.8148,132.7527,132.7682,9100.0
2018-09-12 13:20:00,171.04,171.07,171.01,171.02,2217.0,132.8071,132.8304,132.7838,132.7915,2217.0
2018-09-12 13:25:00,171.06,171.09,171.0,171.09,3391.0,132.8226,132.8459,132.776,132.8459,3391.0
2018-09-12 13:30:00,171.06,171.16,171.06,171.12,5000.0,132.8226,132.9002,132.8226,132.8692,5000.0
2018-09-12 13:35:00,171.14,171.25,171.14,171.25,4887.0,132.8847,132.9701,132.8847,132.9701,4887.0
2018-09-12 13:40:00,171.25,171.25,171.18,171.2,7785.0,132.9701,132.9701,132.9158,132.9313,7785.0
2018-09-12 13:45:00,171.17,171.17,171.09,171.12,6048.0,132.908,132.908,132.8459,132.8692,6048.0
2018-09-12 13:50:00,171.12,171.21,170.99,171.15,4677.0,132.8692,132.9391,132.7682,132.8925,4677.0
2018-09-12 13:55:00,171.18,171.25,171.17,171.17,2577.0,132.9158,132.9701,132.908,132.908,2577.0
2018-09-12 14:00:00,171.2,171.2,171.13,171.17,1601.0,132.9313,132.9313,132.8769,132.908,1601.0
2018-09-12 14:05:00,171.23,171.47,171.22,171.46,11673.0,132.9546,133.1409,132.9468,133.1332,11673.0
2018-09-12 14:10:00,171.47,171.66,171.27,171.28,25631.0,133.1409,133.2885,132.9857,132.9934,25631.0
2018-09-12 14:15:00,171.4,171.44,171.33,171.43,2768.0,133.0866,133.1177,133.0322,133.1099,2768.0
2018-09-12 14:20:00,171.46,171.51,171.42,171.48,4155.0,133.1332,133.172,133.1021,133.1487,4155.0
2018-09-12 14:25:00,171.49,171.61,171.46,171.58,6398.0,133.1565,133.2497,133.1332,133.2264,6398.0
2018-09-12 14:30:00,171.6,171.75,171.6,171.63,5092.0,133.2419,133.3584,133.2419,133.2652,5092.0
2018-09-12 14:35:00,171.64,171.64,171.47,171.5,2714.0,133.2729,133.2729,133.1409,133.1642,2714.0
2018-09-12 14:40:00,171.45,171.45,171.37,171.41,2446.0,133.1254,133.1254,133.0633,133.0944,2446.0
2018-09-12 14:45:00,171.39,171.51,171.35,171.47,5639.0,133.0788,133.172,133.0478,133.1409,5639.0
2018-09-12 14:50:00,171.47,171.53,171.46,171.52,4100.0,133.1409,133.1875,133.1332,133.1798,4100.0
2018-09-12 14:55:00,171.51,171.62,171.51,171.6,8264.0,133.172,133.2574,133.172,133.2419,8264.0
2018-09-12 15:00:00,171.57,171.75,171.57,171.73,6469.0,133.2186,133.3584,133.2186,133.3428,6469.0
2018-09-12 15:05:00,171.75,171.91,171.72,171.91,8436.0,133.3584,133.4826,133.3351,133.4826,8436.0
2018-09-12 15:10:00,171.95,171.95,171.87,171.89,4582.0,133.5137,133.5137,133.4515,133.4671,4582.0
2018-09-12 15:15:00,171.86,171.89,171.83,171.83,3278.0,133.4438,133.4671,133.4205,133.4205,3278.0
2018-09-12 15:20:00,171.86,171.93,171.82,171.91,6905.0,133.4438,133.4981,133.4127,133.4826,6905.0
2018-09-12 15:25:00,171.92,171.96,171.91,171.96,1947.0,133.4904,133.5214,133.4826,133.5214,1947.0
2018-09-12 15:30:00,171.97,171.98,171.88,171.95,6065.0,133.5292,133.5369,133.4593,133.5137,6065.0
2018-09-12 15:35:00,171.94,171.99,171.92,171.99,4799.0,133.5059,133.5447,133.4904,133.5447,4799.0
2018-09-12 15:40:00,171.98,172.09,171.85,171.93,37373.0,133.5369,133.6224,133.436,133.4981,37373.0
2018-09-12 15:45:00,171.92,171.92,171.64,171.65,9219.0,133.4904,133.4904,133.2729,133.2807,9219.0
2018-09-12 15:50:00,171.68,171.82,171.68,171.75,16201.0,133.304,133.4127,133.304,133.3584,16201.0
2018-09-12 15:55:00,171.73,171.73,171.61,171.65,42318.0,133.3428,133.3428,133.2497,133.2807,42318.0
2018-09-13 09:30:00,171.74,172.34,171.74,172.25,27784.0,133.3506,133.8165,133.3506,133.7466,27784.0
2018-09-13 09:35:00,172.3,172.61,172.12,172.6,23453.0,133.7854,134.0261,133.6456,134.0184,23453.0
2018-09-13 09:40:00,172.65,173.37,172.65,173.22,28848.0,134.0572,134.6162,134.0572,134.4998,28848.0
2018-09-13 09:45:00,173.25,173.25,172.35,172.46,7100.0,134.5231,134.5231,133.8242,133.9096,7100.0
2018-09-13 09:50:00,172.46,172.63,172.34,172.34,11267.0,133.9096,134.0416,133.8165,133.8165,11267.0
2018-09-13 09:55:00,172.3,172.4,172.18,172.28,6732.0,133.7854,133.8631,133.6922,133.7699,6732.0
2018-09-13 10:00:00,172.24,172.58,172.22,172.24,5985.0,133.7388,134.0028,133.7233,133.7388,5985.0
2018-09-13 10:05:00,172.24,172.62,172.22,172.43,6800.0,133.7388,134.0339,133.7233,133.8864,6800.0
2018-09-13 10:10:00,172.42,172.43,172.24,172.29,2800.0,133.8786,133.8864,133.7388,133.7776,2800.0
2018-09-13 10:15:00,172.28,172.36,172.12,172.12,9656.0,133.7699,133.832,133.6456,133.6456,9656.0
2018-09-13 10:20:00,172.13,172.49,172.06,172.43,11055.0,133.6534,133.9329,133.5991,133.8864,11055.0
2018-09-13 10:25:00,172.43,172.59,172.17,172.26,13450.0,133.8864,134.0106,133.6845,133.7544,13450.0
2018-09-13 10:30:00,172.28,172.36,172.27,172.31,4900.0,133.7699,133.832,133.7621,133.7932,4900.0
2018-09-13 10:35:00,172.3,172.39,172.18,172.21,8432.0,133.7854,133.8553,133.6922,133.7155,8432.0
2018-09-13 10:40:00,172.21,172.3,172.14,172.18,47600.0,133.7155,133.7854,133.6612,133.6922,47600.0
2018-09-13 10:45:00,172.16,172.16,171.83,171.87,2738.0,133.6767,133.6767,133.4205,133.4515,2738.0
2018-09-13 10:50:00,171.78,171.88,171.72,171.88,3092.0,133.3817,133.4593,133.3351,133.4593,3092.0
2018-09-13 10:55:00,171.85,171.88,171.7,171.7,2817.0,133.436,133.4593,133.3195,133.3195,2817.0
2018-09-13 11:00:00,171.73,171.73,171.58,171.71,6914.0,133.3428,133.3428,133.2264,133.3273,6914.0
2018-09-13 11:05:00,171.78,171.99,171.78,171.95,5100.0,133.3817,133.5447,133.3817,133.5137,5100.0
2018-09-13 11:10:00,171.99,172.04,171.93,172.01,18366.0,133.5447,133.5835,133.4981,133.5602,18366.0
2018-09-13 11:15:00,172.0,172.05,171.91,171.97,7026.0,133.5525,133.5913,133.4826,133.5292,7026.0
2018-09-13 11:20:00,171.98,172.17,171.96,172.15,4190.0,133.5369,133.6845,133.5214,133.6689,4190.0
2018-09-13 11:25:00,172.11,172.18,172.02,172.12,6526.0,133.6379,133.6922,133.568,133.6456,6526.0
2018-09-13 11:30:00,172.11,172.27,172.1,172.12,5724.0,133.6379,133.7621,133.6301,133.6456,5724.0
2018-09-13 11:35:00,172.13,172.13,171.99,172.0,7461.0,133.6534,133.6534,133.5447,133.5525,7461.0
2018-09-13 11:40:00,171.99,172.0,171.87,171.92,6510.0,133.5447,133.5525,133.4515,133.4904,6510.0
2018-09-13 11:45:00,171.82,172.03,171.81,171.96,7075.0,133.4127,133.5758,133.4049,133.5214,7075.0
2018-09-13 11:50:00,171.99,172.1,171.99,172.08,3973.0,133.5447,133.6301,133.5447,133.6146,3973.0
2018-09-13 11:55:00,172.09,172.3,172.09,172.3,2359.0,133.6224,133.7854,133.6224,133.7854,2359.0
2018-09-13 12:00:00,172.4,172.53,172.37,172.41,2914.0,133.8631,133.964,133.8398,133.8708,2914.0
2018-09-13 12:05:00,172.31,172.49,172.19,172.49,10473.0,133.7932,133.9329,133.7,133.9329,10473.0
2018-09-13 12:10:00,172.53,172.75,172.51,172.74,5302.0,133.964,134.1348,133.9485,134.1271,5302.0
2018-09-13 12:15:00,172.72,172.78,172.63,172.63,5910.0,134.1115,134.1581,134.0416,134.0416,5910.0
2018-09-13 12:20:00,172.66,172.66,172.53,172.59,600.0,134.0649,134.0649,133.964,134.0106,600.0
2018-09-13 12:25:00,172.56,172.61,172.52,172.56,800.0,133.9873,134.0261,133.9562,133.9873,800.0
2018-09-13 12:30:00,172.39,172.43,172.35,172.43,1100.0,133.8553,133.8864,133.8242,133.8864,1100.0
2018-09-13 12:35:00,172.43,172.49,172.43,172.49,1487.0,133.8864,133.9329,133.8864,133.9329,1487.0
2018-09-13 12:40:00,172.46,172.49,172.38,172.38,2678.0,133.9096,133.9329,133.8475,133.8475,2678.0
2018-09-13 12:45:00,172.36,172.38,172.27,172.38,1616.0,133.832,133.8475,133.7621,133.8475,1616.0
2018-09-13 12:50:00,172.33,172.37,172.27,172.33,1323.0,133.8087,133.8398,133.7621,133.8087,1323.0
2018-09-13 12:55:00,172.27,172.31,172.26,172.28,1800.0,133.7621,133.7932,133.7544,133.7699,1800.0
2018-09-13 13:00:00,172.28,172.33,172.25,172.25,1025.0,133.7699,133.8087,133.7466,133.7466,1025.0
2018-09-13 13:05:00,172.3,172.31,172.04,172.13,2848.0,133.7854,133.7932,133.5835,133.6534,2848.0
2018-09-13 13:10:00,172.11,172.17,172.06,172.17,9123.0,133.6379,133.6845,133.5991,133.6845,9123.0
2018-09-13 13:15:00,172.27,172.27,172.14,172.22,1300.0,133.7621,133.7621,133.6612,133.7233,1300.0
2018-09-13 13:20:00,172.2,172.21,172.1,172.16,1200.0,133.7078,133.7155,133.6301,133.6767,1200.0
2018-09-13 13:25:00,172.18,172.21,172.11,172.21,1800.0,133.6922,133.7155,133.6379,133.7155,1800.0
2018-09-13 13:30:00,172.22,172.28,172.2,172.2,1000.0,133.7233,133.7699,133.7078,133.7078,1000.0
2018-09-13 13:35:00,172.21,172.27,172.16,172.18,2576.0,133.7155,133.7621,133.6767,133.6922,2576.0
2018-09-13 13:40:00,172.16,172.35,172.16,172.29,2989.0,133.6767,133.8242,133.6767,133.7776,2989.0
2018-09-13 13:45:00,172.31,172.32,172.19,172.23,2776.0,133.7932,133.8009,133.7,133.7311,2776.0
2018-09-13 13:50:00,172.23,172.25,172.2,172.21,1816.0,133.7311,133.7466,133.7078,133.7155,1816.0
2018-09-13 13:55:00,172.26,172.29,172.23,172.25,3036.0,133.7544,133.7776,133.7311,133.7466,3036.0
2018-09-13 14:00:00,172.23,172.24,172.17,172.2,3147.0,133.7311,133.7388,133.6845,133.7078,3147.0
2018-09-13 14:05:00,172.22,172.27,172.19,172.22,7338.0,133.7233,133.7621,133.7,133.7233,7338.0
2018-09-13 14:10:00,172.24,172.26,172.09,172.12,2787.0,133.7388,133.7544,133.6224,133.6456,2787.0
2018-09-13 14:15:00,172.13,172.14,171.97,172.02,4071.0,133.6534,133.6612,133.5292,133.568,4071.0
2018-09-13 14:20:00,172.01,172.17,171.97,172.17,2400.0,133.5602,133.6845,133.5292,133.6845,2400.0
2018-09-13 14:25:00,172.15,172.19,172.08,172.09,2607.0,133.6689,133.7,133.6146,133.6224,2607.0
2018-09-13 14:30:00,172.08,172.11,171.91,171.91,6445.0,133.6146,133.6379,133.4826,133.4826,6445.0
2018-09-13 14:35:00,171.93,171.94,171.9,171.93,2300.0,133.4981,133.5059,133.4748,133.4981,2300.0
2018-09-13 14:40:00,171.93,172.07,171.93,172.02,1908.0,133.4981,133.6068,133.4981,133.568,1908.0
2018-09-13 14:45:00,172.05,172.1,172.0,172.09,4270.0,133.5913,133.6301,133.5525,133.6224,4270.0
2018-09-13 14:50:00,172.06,172.18,172.06,172.15,4435.0,133.5991,133.6922,133.5991,133.6689,4435.0
2018-09-13 14:55:00,172.13,172.2,172.08,172.2,6632.0,133.6534,133.7078,133.6146,133.7078,6632.0
2018-09-13 15:00:00,172.21,172.27,172.21,172.27,3500.0,133.7155,133.7621,133.7155,133.7621,3500.0
2018-09-13 15:05:00,172.34,172.34,172.18,172.21,4974.0,133.8165,133.8165,133.6922,133.7155,4974.0
2018-09-13 15:10:00,172.15,172.22,172.1,172.12,4495.0,133.6689,133.7233,133.6301,133.6456,4495.0
2018-09-13 15:15:00,172.1,172.19,172.09,172.18,4900.0,133.6301,133.7,133.6224,133.6922,4900.0
2018-09-13 15:20:00,172.18,172.22,172.14,172.16,3210.0,133.6922,133.7233,133.6612,133.6767,3210.0
2018-09-13 15:25:00,172.15,172.15,172.02,172.03,3712.0,133.6689,133.6689,133.568,133.5758,3712.0
2018-09-13 15:30:00,172.05,172.06,171.98,172.0,7826.0,133.5913,133.5991,133.5369,133.5525,7826.0
2018-09-13 15:35:00,172.04,172.06,171.97,171.99,22967.0,133.5835,133.5991,133.5292,133.5447,22967.0
2018-09-13 15:40:00,172.02,172.22,172.02,172.18,8900.0,133.568,133.7233,133.568,133.6922,8900.0
2018-09-13 15:45:00,172.15,172.29,172.1,172.24,21960.0,133.6689,133.7776,133.6301,133.7388,21960.0
2018-09-13 15:50:00,172.24,172.32,172.24,172.3,20420.0,133.7388,133.8009,133.7388,133.7854,20420.0
2018-09-13 15:55:00,172.3,172.38,172.2,172.32,41249.0,133.7854,133.8475,133.7078,133.8009,41249.0
2018-09-14 09:30:00,172.83,173.24,172.7,173.24,24384.0,134.1969,134.5153,134.096,134.5153,24384.0
2018-09-14 09:35:00,173.34,173.86,173.34,173.56,5492.0,134.5929,134.9967,134.5929,134.7638,5492.0
2018-09-14 09:40:00,173.53,173.61,173.38,173.52,12200.0,134.7405,134.8026,134.624,134.7327,12200.0
2018-09-14 09:45:00,173.47,173.71,173.17,173.22,6058.0,134.6939,134.8802,134.4609,134.4998,6058.0
2018-09-14 09:50:00,173.28,173.34,172.85,172.9,6772.0,134.5464,134.5929,134.2125,134.2513,6772.0
2018-09-14 09:55:00,172.92,173.0,172.8,172.99,7337.0,134.2668,134.3289,134.1736,134.3212,7337.0
2018-09-14 10:00:00,173.0,173.27,172.97,173.07,11511.0,134.3289,134.5386,134.3056,134.3833,11511.0
2018-09-14 10:05:00,173.02,173.3,172.99,173.21,7476.0,134.3445,134.5619,134.3212,134.492,7476.0
2018-09-14 10:10:00,173.22,173.49,173.1,173.12,18623.0,134.4998,134.7094,134.4066,134.4221,18623.0
2018-09-14 10:15:00,173.22,173.29,172.88,172.88,18897.0,134.4998,134.5541,134.2358,134.2358,18897.0
2018-09-14 10:20:00,172.93,173.09,172.86,172.93,7829.0,134.2746,134.3988,134.2202,134.2746,7829.0
2018-09-14 10:25:00,172.96,173.45,172.95,173.3,10876.0,134.2979,134.6784,134.2901,134.5619,10876.0
2018-09-14 10:30:00,173.31,173.39,173.28,173.37,3793.0,134.5696,134.6318,134.5464,134.6162,3793.0
2018-09-14 10:35:00,173.4,173.52,173.34,173.45,5463.0,134.6395,134.7327,134.5929,134.6784,5463.0
2018-09-14 10:40:00,173.49,173.61,173.41,173.59,9468.0,134.7094,134.8026,134.6473,134.7871,9468.0
2018-09-14 10:45:00,173.55,173.58,173.46,173.53,8941.0,134.756,134.7793,134.6861,134.7405,8941.0
2018-09-14 10:50:00,173.52,173.92,173.51,173.75,9713.0,134.7327,135.0433,134.7249,134.9113,9713.0
2018-09-14 10:55:00,173.76,173.77,173.61,173.63,6113.0,134.9191,134.9268,134.8026,134.8181,6113.0
2018-09-14 11:00:00,173.64,173.65,173.49,173.57,11854.0,134.8259,134.8336,134.7094,134.7715,11854.0
2018-09-14 11:05:00,173.6,173.6,173.39,173.41,10646.0,134.7948,134.7948,134.6318,134.6473,10646.0
2018-09-14 11:10:00,173.41,173.5,173.35,173.47,4990.0,134.6473,134.7172,134.6007,134.6939,4990.0
2018-09-14 11:15:00,173.46,173.55,173.38,173.44,12729.0,134.6861,134.756,134.624,134.6706,12729.0
2018-09-14 11:20:00,173.38,173.48,173.37,173.48,9285.0,134.624,134.7016,134.6162,134.7016,9285.0
2018-09-14 11:25:00,173.45,173.49,173.41,173.41,5547.0,134.6784,134.7094,134.6473,134.6473,5547.0
2018-09-14 11:30:00,173.47,173.58,173.44,173.58,8960.0,134.6939,134.7793,134.6706,134.7793,8960.0
2018-09-14 11:35:00,173.55,173.57,173.46,173.5,3572.0,134.756,134.7715,134.6861,134.7172,3572.0
2018-09-14 11:40:00,173.5,173.5,173.44,173.47,5449.0,134.7172,134.7172,134.6706,134.6939,5449.0
2018-09-14 11:45:00,173.46,173.54,173.46,173.53,2250.0,134.6861,134.7482,134.6861,134.7405,2250.0
2018-09-14 11:50:00,173.56,173.62,173.55,173.58,5183.0,134.7638,134.8104,134.756,134.7793,5183.0
2018-09-14 11:55:00,173.55,173.59,173.54,173.55,6351.0,134.756,134.7871,134.7482,134.756,6351.0
2018-09-14 12:00:00,173.52,173.54,173.23,173.47,6230.0,134.7327,134.7482,134.5075,134.6939,6230.0
2018-09-14 12:05:00,173.45,173.45,173.23,173.3,4000.0,134.6784,134.6784,134.5075,134.5619,4000.0
2018-09-14 12:10:00,173.33,173.34,173.22,173.3,3102.0,134.5852,134.5929,134.4998,134.5619,3102.0
2018-09-14 12:15:00,173.29,173.36,173.22,173.22,3894.0,134.5541,134.6085,134.4998,134.4998,3894.0
2018-09-14 12:20:00,173.26,173.26,173.16,173.21,2838.0,134.5308,134.5308,134.4532,134.492,2838.0
2018-09-14 12:25:00,173.23,173.34,173.22,173.24,2709.0,134.5075,134.5929,134.4998,134.5153,2709.0
2018-09-14 12:30:00,173.18,173.25,173.12,173.17,5449.0,134.4687,134.5231,134.4221,134.4609,5449.0
2018-09-14 12:35:00,173.19,173.19,173.06,173.07,5726.0,134.4765,134.4765,134.3755,134.3833,5726.0
2018-09-14 12:40:00,173.11,173.13,173.02,173.02,5276.0,134.4144,134.4299,134.3445,134.3445,5276.0
2018-09-14 12:45:00,173.02,173.07,172.99,173.06,4996.0,134.3445,134.3833,134.3212,134.3755,4996.0
2018-09-14 12:50:00,173.05,173.05,172.92,172.94,2185.0,134.3678,134.3678,134.2668,134.2824,2185.0
2018-09-14 12:55:00,172.96,173.09,172.91,172.94,3689.0,134.2979,134.3988,134.2591,134.2824,3689.0
2018-09-14 13:00:00,172.9,172.91,172.85,172.89,2080.0,134.2513,134.2591,134.2125,134.2435,2080.0
2018-09-14 13:05:00,172.82,172.85,172.69,172.69,7964.0,134.1892,134.2125,134.0882,134.0882,7964.0
2018-09-14 13:10:00,172.7,172.77,172.7,172.73,1944.0,134.096,134.1504,134.096,134.1193,1944.0
2018-09-14 13:15:00,172.76,172.91,172.73,172.89,6835.0,134.1426,134.2591,134.1193,134.2435,6835.0
2018-09-14 13:20:00,172.86,172.92,172.84,172.88,2138.0,134.2202,134.2668,134.2047,134.2358,2138.0
2018-09-14 13:25:00,172.92,173.0,172.92,172.99,1865.0,134.2668,134.3289,134.2668,134.3212,1865.0
2018-09-14 13:30:00,173.03,173.03,172.98,172.99,1500.0,134.3522,134.3522,134.3134,134.3212,1500.0
2018-09-14 13:35:00,173.01,173.05,172.95,173.05,2994.0,134.3367,134.3678,134.2901,134.3678,2994.0
2018-09-14 13:40:00,173.02,173.04,172.97,173.0,2911.0,134.3445,134.36,134.3056,134.3289,2911.0
2018-09-14 13:45:00,173.02,173.02,172.95,173.02,5315.0,134.3445,134.3445,134.2901,134.3445,5315.0
2018-09-14 13:50:00,173.02,173.06,172.97,173.05,6887.0,134.3445,134.3755,134.3056,134.3678,6887.0
2018-09-14 13:55:00,173.02,173.03,172.96,173.0,7167.0,134.3445,134.3522,134.2979,134.3289,7167.0
2018-09-14 14:00:00,172.99,173.05,172.97,173.0,7167.0,134.3212,134.3678,134.3056,134.3289,7167.0
2018-09-14 14:05:00,173.02,173.03,172.88,172.9,4135.0,134.3445,134.3522,134.2358,134.2513,4135.0
2018-09-14 14:10:00,172.95,172.96,172.91,172.91,3656.0,134.2901,134.2979,134.2591,134.2591,3656.0
2018-09-14 14:15:00,172.93,172.98,172.9,172.9,7031.0,134.2746,134.3134,134.2513,134.2513,7031.0
2018-09-14 14:20:00,172.91,172.96,172.89,172.9,1585.0,134.2591,134.2979,134.2435,134.2513,1585.0
2018-09-14 14:25:00,172.92,172.98,172.84,172.85,5930.0,134.2668,134.3134,134.2047,134.2125,5930.0
2018-09-14 14:30:00,172.86,172.89,172.84,172.86,5505.0,134.2202,134.2435,134.2047,134.2202,5505.0
2018-09-14 14:35:00,172.88,172.94,172.88,172.91,3212.0,134.2358,134.2824,134.2358,134.2591,3212.0
2018-09-14 14:40:00,172.88,172.9,172.74,172.74,4285.0,134.2358,134.2513,134.1271,134.1271,4285.0
2018-09-14 14:45:00,172.73,172.77,172.67,172.72,5520.0,134.1193,134.1504,134.0727,134.1115,5520.0
2018-09-14 14:50:00,172.75,172.79,172.62,172.63,5024.0,134.1348,134.1659,134.0339,134.0416,5024.0
2018-09-14 14:55:00,172.63,172.65,172.51,172.56,9483.0,134.0416,134.0572,133.9485,133.9873,9483.0
2018-09-14 15:00:00,172.56,172.57,172.48,172.48,8430.0,133.9873,133.9951,133.9252,133.9252,8430.0
2018-09-14 15:05:00,172.48,172.53,172.44,172.51,7230.0,133.9252,133.964,133.8941,133.9485,7230.0
2018-09-14 15:10:00,172.5,172.64,172.5,172.63,2774.0,133.9407,134.0494,133.9407,134.0416,2774.0
2018-09-14 15:15:00,172.67,172.81,172.66,172.79,7240.0,134.0727,134.1814,134.0649,134.1659,7240.0
2018-09-14 15:20:00,172.78,172.81,172.76,172.78,5644.0,134.1581,134.1814,134.1426,134.1581,5644.0
2018-09-14 15:25:00,172.77,172.82,172.72,172.79,7380.0,134.1504,134.1892,134.1115,134.1659,7380.0
2018-09-14 15:30:00,172.74,172.89,172.74,172.85,6618.0,134.1271,134.2435,134.1271,134.2125,6618.0
2018-09-14 15:35:00,172.85,172.95,172.85,172.93,8732.0,134.2125,134.2901,134.2125,134.2746,8732.0
2018-09-14 15:40:00,172.99,173.05,172.89,173.05,13928.0,134.3212,134.3678,134.2435,134.3678,13928.0
2018-09-14 15:45:00,173.04,173.04,172.96,173.04,13678.0,134.36,134.36,134.2979,134.36,13678.0
2018-09-14 15:50:00,173.04,173.17,173.0,173.0,39306.0,134.36,134.4609,134.3289,134.3289,39306.0
2018-09-14 15:55:00,173.0,173.17,172.99,173.13,39610.0,134.3289,134.4609,134.3212,134.4299,39610.0
2018-09-17 09:30:00,172.68,173.25,172.46,172.47,28136.0,134.0805,134.5231,133.9096,133.9174,28136.0
2018-09-17 09:35:00,172.58,172.97,172.58,172.69,2784.0,134.0028,134.3056,134.0028,134.0882,2784.0
2018-09-17 09:40:00,172.65,172.68,172.4,172.65,2674.0,134.0572,134.0805,133.8631,134.0572,2674.0
2018-09-17 09:45:00,172.69,172.82,172.52,172.56,5486.0,134.0882,134.1892,133.9562,133.9873,5486.0
2018-09-17 09:50:00,172.52,172.8,172.52,172.8,4492.0,133.9562,134.1736,133.9562,134.1736,4492.0
2018-09-17 09:55:00,172.68,173.0,172.67,172.94,6199.0,134.0805,134.3289,134.0727,134.2824,6199.0
2018-09-17 10:00:00,172.89,172.89,172.61,172.74,2715.0,134.2435,134.2435,134.0261,134.1271,2715.0
2018-09-17 10:05:00,172.75,172.85,172.57,172.57,4031.0,134.1348,134.2125,133.9951,133.9951,4031.0
2018-09-17 10:10:00,172.61,172.62,172.26,172.32,4910.0,134.0261,134.0339,133.7544,133.8009,4910.0
2018-09-17 10:15:00,172.33,172.55,172.18,172.5,4588.0,133.8087,133.9795,133.6922,133.9407,4588.0
2018-09-17 10:20:00,172.55,172.56,172.3,172.35,4592.0,133.9795,133.9873,133.7854,133.8242,4592.0
2018-09-17 10:25:00,172.38,172.75,172.37,172.59,19409.0,133.8475,134.1348,133.8398,134.0106,19409.0
2018-09-17 10:30:00,172.5,172.5,172.31,172.32,7187.0,133.9407,133.9407,133.7932,133.8009,7187.0
2018-09-17 10:35:00,172.3,172.39,172.24,172.3,9095.0,133.7854,133.8553,133.7388,133.7854,9095.0
2018-09-17 10:40:00,172.3,172.34,172.15,172.15,6475.0,133.7854,133.8165,133.6689,133.6689,6475.0
2018-09-17 10:45:00,172.13,172.14,171.88,171.98,12766.0,133.6534,133.6612,133.4593,133.5369,12766.0
2018-09-17 10:50:00,171.96,172.22,171.96,172.11,7890.0,133.5214,133.7233,133.5214,133.6379,7890.0
2018-09-17 10:55:00,172.06,172.08,171.91,171.93,9540.0,133.5991,133.6146,133.4826,133.4981,9540.0
2018-09-17 11:00:00,171.96,172.04,171.93,171.99,4719.0,133.5214,133.5835,133.4981,133.5447,4719.0
2018-09-17 11:05:00,172.03,172.11,171.95,172.11,5146.0,133.5758,133.6379,133.5137,133.6379,5146.0
2018-09-17 11:10:00,172.21,172.23,172.03,172.09,7380.0,133.7155,133.7311,133.5758,133.6224,7380.0
2018-09-17 11:15:00,172.12,172.15,171.99,172.02,20192.0,133.6456,133.6689,133.5447,133.568,20192.0
2018-09-17 11:20:00,171.99,172.03,171.87,172.02,7047.0,133.5447,133.5758,133.4515,133.568,7047.0
2018-09-17 11:25:00,172.0,172.1,171.98,172.0,9792.0,133.5525,133.6301,133.5369,133.5525,9792.0
2018-09-17 11:30:00,172.03,172.08,171.98,172.01,7057.0,133.5758,133.6146,133.5369,133.5602,7057.0
2018-09-17 11:35:00,172.02,172.1,171.99,172.0,8326.0,133.568,133.6301,133.5447,133.5525,8326.0
2018-09-17 11:40:00,172.0,172.03,171.91,171.96,2000.0,133.5525,133.5758,133.4826,133.5214,2000.0
2018-09-17 11:45:00,171.96,171.98,171.79,171.98,9102.0,133.5214,133.5369,133.3894,133.5369,9102.0
2018-09-17 11:50:00,172.01,172.11,171.97,172.06,4541.0,133.5602,133.6379,133.5292,133.5991,4541.0
2018-09-17 11:55:00,172.08,172.09,171.91,171.91,5116.0,133.6146,133.6224,133.4826,133.4826,5116.0
2018-09-17 12:00:00,171.96,172.1,171.95,172.01,6803.0,133.5214,133.6301,133.5137,133.5602,6803.0
2018-09-17 12:05:00,172.01,172.05,171.97,172.05,2318.0,133.5602,133.5913,133.5292,133.5913,2318.0
2018-09-17 12:10:00,172.03,172.06,171.94,171.94,2850.0,133.5758,133.5991,133.5059,133.5059,2850.0
2018-09-17 12:15:00,172.0,172.09,172.0,172.08,3380.0,133.5525,133.6224,133.5525,133.6146,3380.0
2018-09-17 12:20:00,172.07,172.13,172.01,172.06,3915.0,133.6068,133.6534,133.5602,133.5991,3915.0
2018-09-17 12:25:00,172.03,172.1,172.0,172.03,7462.0,133.5758,133.6301,133.5525,133.5758,7462.0
2018-09-17 12:30:00,172.01,172.01,171.93,171.94,4052.0,133.5602,133.5602,133.4981,133.5059,4052.0
2018-09-17 12:35:00,171.9,171.96,171.86,171.89,3549.0,133.4748,133.5214,133.4438,133.4671,3549.0
2018-09-17 12:40:00,171.87,171.92,171.87,171.87,1200.0,133.4515,133.4904,133.4515,133.4515,1200.0
2018-09-17 12:45:00,171.92,172.01,171.87,172.01,2868.0,133.4904,133.5602,133.4515,133.5602,2868.0
2018-09-17 12:50:00,172.03,172.08,171.95,171.97,2546.0,133.5758,133.6146,133.5137,133.5292,2546.0
2018-09-17 12:55:00,171.98,172.12,171.95,172.11,2005.0,133.5369,133.6456,133.5137,133.6379,2005.0
2018-09-17 13:00:00,172.09,172.13,171.95,172.01,1800.0,133.6224,133.6534,133.5137,133.5602,1800.0
2018-09-17 13:05:00,171.99,172.07,171.98,172.02,1718.0,133.5447,133.6068,133.5369,133.568,1718.0
2018-09-17 13:10:00,171.99,172.05,171.85,171.98,4817.0,133.5447,133.5913,133.436,133.5369,4817.0
2018-09-17 13:15:00,171.94,171.94,171.87,171.87,1326.0,133.5059,133.5059,133.4515,133.4515,1326.0
2018-09-17 13:20:00,171.85,171.95,171.85,171.95,1619.0,133.436,133.5137,133.436,133.5137,1619.0
2018-09-17 13:25:00,171.98,171.98,171.94,171.97,1511.0,133.5369,133.5369,133.5059,133.5292,1511.0
2018-09-17 13:30:00,171.94,171.94,171.84,171.86,2217.0,133.5059,133.5059,133.4282,133.4438,2217.0
2018-09-17 13:35:00,171.84,171.84,171.77,171.83,657.0,133.4282,133.4282,133.3739,133.4205,657.0
2018-09-17 13:40:00,171.82,171.95,171.8,171.92,1700.0,133.4127,133.5137,133.3972,133.4904,1700.0
2018-09-17 13:45:00,171.91,172.06,171.91,171.96,2788.0,133.4826,133.5991,133.4826,133.5214,2788.0
2018-09-17 13:50:00,171.89,172.01,171.89,172.01,2756.0,133.4671,133.5602,133.4671,133.5602,2756.0
2018-09-17 13:55:00,172.04,172.04,171.94,171.99,3014.0,133.5835,133.5835,133.5059,133.5447,3014.0
2018-09-17 14:00:00,171.92,171.98,171.85,171.89,2938.0,133.4904,133.5369,133.436,133.4671,2938.0
2018-09-17 14:05:00,171.96,171.97,171.93,171.94,1801.0,133.5214,133.5292,133.4981,133.5059,1801.0
2018-09-17 14:10:00,171.95,172.03,171.93,172.03,2403.0,133.5137,133.5758,133.4981,133.5758,2403.0
2018-09-17 14:15:00,172.03,172.03,171.93,171.96,2174.0,133.5758,133.5758,133.4981,133.5214,2174.0
2018-09-17 14:20:00,172.0,172.02,171.95,171.97,2365.0,133.5525,133.568,133.5137,133.5292,2365.0
2018-09-17 14:25:00,171.96,172.01,171.94,171.97,1300.0,133.5214,133.5602,133.5059,133.5292,1300.0
2018-09-17 14:30:00,171.94,171.95,171.88,171.95,2337.0,133.5059,133.5137,133.4593,133.5137,2337.0
2018-09-17 14:35:00,171.97,171.97,171.91,171.95,1342.0,133.5292,133.5292,133.4826,133.5137,1342.0
2018-09-17 14:40:00,171.99,172.02,171.94,171.96,1682.0,133.5447,133.568,133.5059,133.5214,1682.0
2018-09-17 14:45:00,171.94,171.97,171.91,171.96,1746.0,133.5059,133.5292,133.4826,133.5214,1746.0
2018-09-17 14:50:00,171.96,171.96,171.84,171.86,1600.0,133.5214,133.5214,133.4282,133.4438,1600.0
2018-09-17 14:55:00,171.85,171.85,171.7,171.76,3297.0,133.436,133.436,133.3195,133.3661,3297.0
2018-09-17 15:00:00,171.84,171.88,171.79,171.82,2600.0,133.4282,133.4593,133.3894,133.4127,2600.0
2018-09-17 15:05:00,171.79,171.84,171.74,171.79,2575.0,133.3894,133.4282,133.3506,133.3894,2575.0
2018-09-17 15:10:00,171.81,171.85,171.77,171.85,1900.0,133.4049,133.436,133.3739,133.436,1900.0
2018-09-17 15:15:00,171.79,171.84,171.77,171.82,2590.0,133.3894,133.4282,133.3739,133.4127,2590.0
2018-09-17 15:20:00,171.8,171.8,171.7,171.76,2800.0,133.3972,133.3972,133.3195,133.3661,2800.0
2018-09-17 15:25:00,171.8,171.9,171.73,171.81,5975.0,133.3972,133.4748,133.3428,133.4049,5975.0
2018-09-17 15:30:00,171.8,171.95,171.78,171.81,7341.0,133.3972,133.5137,133.3817,133.4049,7341.0
2018-09-17 15:35:00,171.82,171.87,171.78,171.81,5814.0,133.4127,133.4515,133.3817,133.4049,5814.0
2018-09-17 15:40:00,171.76,171.83,171.65,171.83,8554.0,133.3661,133.4205,133.2807,133.4205,8554.0
2018-09-17 15:45:00,171.83,171.96,171.79,171.96,10415.0,133.4205,133.5214,133.3894,133.5214,10415.0
2018-09-17 15:50:00,171.94,171.94,171.68,171.71,17943.0,133.5059,133.5059,133.304,133.3273,17943.0
2018-09-17 15:55:00,171.72,171.95,171.71,171.83,53953.0,133.3351,133.5137,133.3273,133.4205,53953.0
2018-09-18 09:30:00,171.53,172.97,171.53,172.43,25864.0,133.1875,134.3056,133.1875,133.8864,25864.0
2018-09-18 09:35:00,172.5,172.51,172.19,172.43,3462.0,133.9407,133.9485,133.7,133.8864,3462.0
2018-09-18 09:40:00,172.39,172.62,172.31,172.4,17268.0,133.8553,134.0339,133.7932,133.8631,17268.0
2018-09-18 09:45:00,172.35,172.41,172.18,172.18,8502.0,133.8242,133.8708,133.6922,133.6922,8502.0
2018-09-18 09:50:00,172.18,172.23,171.84,171.89,5904.0,133.6922,133.7311,133.4282,133.4671,5904.0
2018-09-18 09:55:00,172.03,172.15,171.83,171.9,3500.0,133.5758,133.6689,133.4205,133.4748,3500.0
2018-09-18 10:00:00,171.91,172.0,171.76,171.8,7130.0,133.4826,133.5525,133.3661,133.3972,7130.0
2018-09-18 10:05:00,171.78,171.99,171.78,171.81,6049.0,133.3817,133.5447,133.3817,133.4049,6049.0
2018-09-18 10:10:00,171.75,172.11,171.54,172.02,20086.0,133.3584,133.6379,133.1953,133.568,20086.0
2018-09-18 10:15:00,172.07,172.07,171.89,171.95,11123.0,133.6068,133.6068,133.4671,133.5137,11123.0
2018-09-18 10:20:00,171.97,172.15,171.95,172.13,14050.0,133.5292,133.6689,133.5137,133.6534,14050.0
2018-09-18 10:25:00,172.14,172.16,172.04,172.07,10900.0,133.6612,133.6767,133.5835,133.6068,10900.0
2018-09-18 10:30:00,172.08,172.16,171.87,171.89,13304.0,133.6146,133.6767,133.4515,133.4671,13304.0
2018-09-18 10:35:00,171.86,172.01,171.86,172.01,10160.0,133.4438,133.5602,133.4438,133.5602,10160.0
2018-09-18 10:40:00,171.95,172.05,171.87,172.03,7540.0,133.5137,133.5913,133.4515,133.5758,7540.0
2018-09-18 10:45:00,172.0,172.11,171.83,171.9,6275.0,133.5525,133.6379,133.4205,133.4748,6275.0
2018-09-18 10:50:00,171.83,171.85,171.68,171.72,8648.0,133.4205,133.436,133.304,133.3351,8648.0
2018-09-18 10:55:00,171.71,172.1,171.71,171.95,16068.0,133.3273,133.6301,133.3273,133.5137,16068.0
2018-09-18 11:00:00,171.96,171.99,171.67,171.7,4338.0,133.5214,133.5447,133.2962,133.3195,4338.0
2018-09-18 11:05:00,171.67,171.83,171.64,171.72,6360.0,133.2962,133.4205,133.2729,133.3351,6360.0
2018-09-18 11:10:00,171.7,171.77,171.62,171.71,5303.0,133.3195,133.3739,133.2574,133.3273,5303.0
2018-09-18 11:15:00,171.71,171.79,171.69,171.74,2550.0,133.3273,133.3894,133.3118,133.3506,2550.0
2018-09-18 11:20:00,171.74,171.92,171.71,171.92,6827.0,133.3506,133.4904,133.3273,133.4904,6827.0
2018-09-18 11:25:00,171.94,171.94,171.76,171.82,5827.0,133.5059,133.5059,133.3661,133.4127,5827.0
2018-09-18 11:30:00,171.79,171.83,171.76,171.8,5336.0,133.3894,133.4205,133.3661,133.3972,5336.0
2018-09-18 11:35:00,171.83,171.88,171.76,171.88,5173.0,133.4205,133.4593,133.3661,133.4593,5173.0
2018-09-18 11:40:00,171.86,171.92,171.86,171.91,1752.0,133.4438,133.4904,133.4438,133.4826,1752.0
2018-09-18 11:45:00,171.91,172.06,171.9,172.06,4055.0,133.4826,133.5991,133.4748,133.5991,4055.0
2018-09-18 11:50:00,172.1,172.13,172.04,172.12,6840.0,133.6301,133.6534,133.5835,133.6456,6840.0
2018-09-18 11:55:00,172.22,172.24,172.06,172.14,3700.0,133.7233,133.7388,133.5991,133.6612,3700.0
2018-09-18 12:00:00,172.13,172.44,172.12,172.37,1979.0,133.6534,133.8941,133.6456,133.8398,1979.0
2018-09-18 12:05:00,172.39,172.39,172.23,172.25,5045.0,133.8553,133.8553,133.7311,133.7466,5045.0
2018-09-18 12:10:00,172.27,172.27,172.09,172.16,4300.0,133.7621,133.7621,133.6224,133.6767,4300.0
2018-09-18 12:15:00,172.15,172.15,172.03,172.1,1900.0,133.6689,133.6689,133.5758,133.6301,1900.0
2018-09-18 12:20:00,172.11,172.15,172.02,172.02,2211.0,133.6379,133.6689,133.568,133.568,2211.0
2018-09-18 12:25:00,172.05,172.07,171.96,171.97,3719.0,133.5913,133.6068,133.5214,133.5292,3719.0
2018-09-18 12:30:00,171.95,172.11,171.95,172.06,2466.0,133.5137,133.6379,133.5137,133.5991,2466.0
2018-09-18 12:35:00,172.06,172.13,171.88,171.92,10250.0,133.5991,133.6534,133.4593,133.4904,10250.0
2018-09-18 12:40:00,171.89,171.91,171.8,171.82,4825.0,133.4671,133.4826,133.3972,133.4127,4825.0
2018-09-18 12:45:00,171.89,172.01,171.88,171.95,2330.0,133.4671,133.5602,133.4593,133.5137,2330.0
2018-09-18 12:50:00,171.95,172.15,171.95,172.09,2300.0,133.5137,133.6689,133.5137,133.6224,2300.0
2018-09-18 12:55:00,172.03,172.08,171.98,172.02,1542.0,133.5758,133.6146,133.5369,133.568,1542.0
2018-09-18 13:00:00,172.01,172.05,171.99,172.01,1900.0,133.5602,133.5913,133.5447,133.5602,1900.0
2018-09-18 13:05:00,172.03,172.04,171.98,172.03,4155.0,133.5758,133.5835,133.5369,133.5758,4155.0
2018-09-18 13:10:00,172.0,172.08,172.0,172.04,1854.0,133.5525,133.6146,133.5525,133.5835,1854.0
2018-09-18 13:15:00,172.06,172.08,171.98,172.05,4707.0,133.5991,133.6146,133.5369,133.5913,4707.0
2018-09-18 13:20:00,172.05,172.05,171.97,171.97,2450.0,133.5913,133.5913,133.5292,133.5292,2450.0
2018-09-18 13:25:00,171.99,171.99,171.83,171.89,3956.0,133.5447,133.5447,133.4205,133.4671,3956.0
2018-09-18 13:30:00,171.89,171.94,171.79,171.94,3631.0,133.4671,133.5059,133.3894,133.5059,3631.0
2018-09-18 13:35:00,171.92,172.1,171.91,172.02,7749.0,133.4904,133.6301,133.4826,133.568,7749.0
2018-09-18 13:40:00,172.05,172.14,172.0,172.14,3693.0,133.5913,133.6612,133.5525,133.6612,3693.0
2018-09-18 13:45:00,172.14,172.21,172.06,172.16,4474.0,133.6612,133.7155,133.5991,133.6767,4474.0
2018-09-18 13:50:00,172.2,172.26,172.14,172.17,4443.0,133.7078,133.7544,133.6612,133.6845,4443.0
2018-09-18 13:55:00,172.17,172.29,172.13,172.13,9235.0,133.6845,133.7776,133.6534,133.6534,9235.0
2018-09-18 14:00:00,172.17,172.17,171.97,172.0,14997.0,133.6845,133.6845,133.5292,133.5525,14997.0
2018-09-18 14:05:00,172.02,172.13,171.98,172.03,8636.0,133.568,133.6534,133.5369,133.5758,8636.0
2018-09-18 14:10:00,171.99,172.09,171.95,172.02,10392.0,133.5447,133.6224,133.5137,133.568,10392.0
2018-09-18 14:15:00,172.05,172.09,172.0,172.07,5579.0,133.5913,133.6224,133.5525,133.6068,5579.0
2018-09-18 14:20:00,172.08,172.08,171.98,171.99,22181.0,133.6146,133.6146,133.5369,133.5447,22181.0
2018-09-18 14:25:00,172.0,172.08,171.97,172.08,8399.0,133.5525,133.6146,133.5292,133.6146,8399.0
2018-09-18 14:30:00,172.06,172.09,171.92,171.95,25610.0,133.5991,133.6224,133.4904,133.5137,25610.0
2018-09-18 14:35:00,171.95,172.1,171.95,172.01,4916.0,133.5137,133.6301,133.5137,133.5602,4916.0
2018-09-18 14:40:00,172.03,172.08,171.98,172.06,9357.0,133.5758,133.6146,133.5369,133.5991,9357.0
2018-09-18 14:45:00,172.05,172.1,171.98,171.98,9226.0,133.5913,133.6301,133.5369,133.5369,9226.0
2018-09-18 14:50:00,171.99,172.12,171.97,172.07,13593.0,133.5447,133.6456,133.5292,133.6068,13593.0
2018-09-18 14:55:00,172.05,172.05,171.93,171.95,6799.0,133.5913,133.5913,133.4981,133.5137,6799.0
2018-09-18 15:00:00,171.97,172.1,171.94,172.1,12834.0,133.5292,133.6301,133.5059,133.6301,12834.0
2018-09-18 15:05:00,172.14,172.14,171.99,172.07,19669.0,133.6612,133.6612,133.5447,133.6068,19669.0
2018-09-18 15:10:00,172.06,172.31,172.05,172.21,12692.0,133.5991,133.7932,133.5913,133.7155,12692.0
2018-09-18 15:15:00,172.18,172.19,172.11,172.13,4896.0,133.6922,133.7,133.6379,133.6534,4896.0
2018-09-18 15:20:00,172.14,172.23,172.11,172.19,20698.0,133.6612,133.7311,133.6379,133.7,20698.0
2018-09-18 15:25:00,172.17,172.18,172.12,172.15,6590.0,133.6845,133.6922,133.6456,133.6689,6590.0
2018-09-18 15:30:00,172.18,172.32,172.16,172.3,11792.0,133.6922,133.8009,133.6767,133.7854,11792.0
2018-09-18 15:35:00,172.29,172.33,172.18,172.31,12305.0,133.7776,133.8087,133.6922,133.7932,12305.0
2018-09-18 15:40:00,172.33,172.41,172.31,172.33,12425.0,133.8087,133.8708,133.7932,133.8087,12425.0
2018-09-18 15:45:00,172.31,172.45,172.3,172.42,26243.0,133.7932,133.9019,133.7854,133.8786,26243.0
2018-09-18 15:50:00,172.4,172.41,172.31,172.41,21643.0,133.8631,133.8708,133.7932,133.8708,21643.0
2018-09-18 15:55:00,172.41,172.58,172.4,172.41,56976.0,133.8708,134.0028,133.8631,133.8708,56976.0
2018-09-19 09:30:00,173.0,173.0,171.96,172.39,16229.0,134.3289,134.3289,133.5214,133.8553,16229.0
2018-09-19 09:35:00,172.42,172.42,172.13,172.4,12254.0,133.8786,133.8786,133.6534,133.8631,12254.0
2018-09-19 09:40:00,172.37,172.6,172.28,172.44,4800.0,133.8398,134.0184,133.7699,133.8941,4800.0
2018-09-19 09:45:00,172.37,172.8,172.33,172.71,6413.0,133.8398,134.1736,133.8087,134.1038,6413.0
2018-09-19 09:50:00,172.74,172.97,172.73,172.97,6342.0,134.1271,134.3056,134.1193,134.3056,6342.0
2018-09-19 09:55:00,172.88,173.17,172.88,172.89,5520.0,134.2358,134.4609,134.2358,134.2435,5520.0
2018-09-19 10:00:00,172.94,173.42,172.94,173.41,5715.0,134.2824,134.6551,134.2824,134.6473,5715.0
2018-09-19 10:05:00,173.41,173.63,173.38,173.48,7475.0,134.6473,134.8181,134.624,134.7016,7475.0
2018-09-19 10:10:00,173.36,173.36,172.96,173.11,4835.0,134.6085,134.6085,134.2979,134.4144,4835.0
2018-09-19 10:15:00,173.07,173.18,173.04,173.18,3507.0,134.3833,134.4687,134.36,134.4687,3507.0
2018-09-19 10:20:00,173.15,173.28,173.02,173.17,6178.0,134.4454,134.5464,134.3445,134.4609,6178.0
2018-09-19 10:25:00,173.22,173.22,172.98,173.04,5957.0,134.4998,134.4998,134.3134,134.36,5957.0
2018-09-19 10:30:00,173.0,173.01,172.71,172.73,4600.0,134.3289,134.3367,134.1038,134.1193,4600.0
2018-09-19 10:35:00,172.8,172.92,172.68,172.75,3800.0,134.1736,134.2668,134.0805,134.1348,3800.0
2018-09-19 10:40:00,172.72,173.06,172.58,173.02,8820.0,134.1115,134.3755,134.0028,134.3445,8820.0
2018-09-19 10:45:00,173.02,173.17,173.0,173.12,4600.0,134.3445,134.4609,134.3289,134.4221,4600.0
2018-09-19 10:50:00,173.06,173.06,172.84,172.98,4183.0,134.3755,134.3755,134.2047,134.3134,4183.0
2018-09-19 10:55:00,173.07,173.07,172.78,172.84,9708.0,134.3833,134.3833,134.1581,134.2047,9708.0
2018-09-19 11:00:00,172.89,172.98,172.78,172.87,6823.0,134.2435,134.3134,134.1581,134.228,6823.0
2018-09-19 11:05:00,172.89,172.91,172.75,172.84,15047.0,134.2435,134.2591,134.1348,134.2047,15047.0
2018-09-19 11:10:00,172.87,172.97,172.78,172.88,37634.0,134.228,134.3056,134.1581,134.2358,37634.0
2018-09-19 11:15:00,172.92,173.09,172.85,173.06,14161.0,134.2668,134.3988,134.2125,134.3755,14161.0
2018-09-19 11:20:00,173.07,173.1,173.01,173.03,5721.0,134.3833,134.4066,134.3367,134.3522,5721.0
2018-09-19 11:25:00,173.0,173.23,172.87,173.23,4485.0,134.3289,134.5075,134.228,134.5075,4485.0
2018-09-19 11:30:00,173.2,173.37,173.16,173.37,1708.0,134.4842,134.6162,134.4532,134.6162,1708.0
2018-09-19 11:35:00,173.34,173.35,173.07,173.12,16806.0,134.5929,134.6007,134.3833,134.4221,16806.0
2018-09-19 11:40:00,173.09,173.1,172.95,173.01,4747.0,134.3988,134.4066,134.2901,134.3367,4747.0
2018-09-19 11:45:00,172.95,173.03,172.92,172.92,2235.0,134.2901,134.3522,134.2668,134.2668,2235.0
2018-09-19 11:50:00,172.97,173.08,172.93,172.99,5344.0,134.3056,134.3911,134.2746,134.3212,5344.0
2018-09-19 11:55:00,173.01,173.04,172.93,172.97,3738.0,134.3367,134.36,134.2746,134.3056,3738.0
2018-09-19 12:00:00,172.96,173.22,172.96,173.21,3500.0,134.2979,134.4998,134.2979,134.492,3500.0
2018-09-19 12:05:00,173.2,173.2,173.06,173.14,6130.0,134.4842,134.4842,134.3755,134.4376,6130.0
2018-09-19 12:10:00,173.06,173.15,172.97,173.14,9258.0,134.3755,134.4454,134.3056,134.4376,9258.0
2018-09-19 12:15:00,173.13,173.13,173.04,173.08,2631.0,134.4299,134.4299,134.36,134.3911,2631.0
2018-09-19 12:20:00,173.14,173.14,173.0,173.03,2316.0,134.4376,134.4376,134.3289,134.3522,2316.0
2018-09-19 12:25:00,173.07,173.09,172.97,173.02,5600.0,134.3833,134.3988,134.3056,134.3445,5600.0
2018-09-19 12:30:00,172.97,173.02,172.86,172.93,2225.0,134.3056,134.3445,134.2202,134.2746,2225.0
2018-09-19 12:35:00,172.9,172.9,172.78,172.82,2100.0,134.2513,134.2513,134.1581,134.1892,2100.0
2018-09-19 12:40:00,172.82,172.82,172.76,172.78,1300.0,134.1892,134.1892,134.1426,134.1581,1300.0
2018-09-19 12:45:00,172.8,172.83,172.73,172.73,600.0,134.1736,134.1969,134.1193,134.1193,600.0
2018-09-19 12:50:00,172.75,172.88,172.64,172.88,3071.0,134.1348,134.2358,134.0494,134.2358,3071.0
2018-09-19 12:55:00,172.84,173.05,172.83,173.01,2714.0,134.2047,134.3678,134.1969,134.3367,2714.0
2018-09-19 13:00:00,173.0,173.17,172.97,173.12,1901.0,134.3289,134.4609,134.3056,134.4221,1901.0
2018-09-19 13:05:00,173.08,173.18,173.07,173.13,3444.0,134.3911,134.4687,134.3833,134.4299,3444.0
2018-09-19 13:10:00,173.18,173.18,173.02,173.11,12656.0,134.4687,134.4687,134.3445,134.4144,12656.0
2018-09-19 13:15:00,173.13,173.17,173.04,173.04,14937.0,134.4299,134.4609,134.36,134.36,14937.0
2018-09-19 13:20:00,173.02,173.2,173.02,173.17,28737.0,134.3445,134.4842,134.3445,134.4609,28737.0
2018-09-19 13:25:00,173.17,173.26,173.15,173.22,3550.0,134.4609,134.5308,134.4454,134.4998,3550.0
2018-09-19 13:30:00,173.22,173.4,173.17,173.31,21044.0,134.4998,134.6395,134.4609,134.5696,21044.0
2018-09-19 13:35:00,173.33,173.33,173.16,173.18,9973.0,134.5852,134.5852,134.4532,134.4687,9973.0
2018-09-19 13:40:00,173.21,173.21,173.06,173.19,2989.0,134.492,134.492,134.3755,134.4765,2989.0
2018-09-19 13:45:00,173.22,173.45,173.22,173.43,29834.0,134.4998,134.6784,134.4998,134.6628,29834.0
2018-09-19 13:50:00,173.47,173.5,173.45,173.48,3058.0,134.6939,134.7172,134.6784,134.7016,3058.0
2018-09-19 13:55:00,173.48,173.52,173.45,173.52,3177.0,134.7016,134.7327,134.6784,134.7327,3177.0
2018-09-19 14:00:00,173.49,173.51,173.44,173.47,4975.0,134.7094,134.7249,134.6706,134.6939,4975.0
2018-09-19 14:05:00,173.48,173.69,173.45,173.69,5502.0,134.7016,134.8647,134.6784,134.8647,5502.0
2018-09-19 14:10:00,173.68,173.7,173.55,173.67,3014.0,134.8569,134.8725,134.756,134.8492,3014.0
2018-09-19 14:15:00,173.72,173.74,173.69,173.69,1777.0,134.888,134.9035,134.8647,134.8647,1777.0
2018-09-19 14:20:00,173.74,173.86,173.63,173.67,19952.0,134.9035,134.9967,134.8181,134.8492,19952.0
2018-09-19 14:25:00,173.69,173.71,173.57,173.57,5365.0,134.8647,134.8802,134.7715,134.7715,5365.0
2018-09-19 14:30:00,173.6,173.66,173.55,173.62,5800.0,134.7948,134.8414,134.756,134.8104,5800.0
2018-09-19 14:35:00,173.58,173.67,173.53,173.66,9867.0,134.7793,134.8492,134.7405,134.8414,9867.0
2018-09-19 14:40:00,173.65,173.65,173.55,173.58,7926.0,134.8336,134.8336,134.756,134.7793,7926.0
2018-09-19 14:45:00,173.57,173.65,173.57,173.63,2300.0,134.7715,134.8336,134.7715,134.8181,2300.0
2018-09-19 14:50:00,173.62,173.66,173.53,173.6,8769.0,134.8104,134.8414,134.7405,134.7948,8769.0
2018-09-19 14:55:00,173.6,173.62,173.45,173.5,11819.0,134.7948,134.8104,134.6784,134.7172,11819.0
2018-09-19 15:00:00,173.49,173.53,173.4,173.46,12677.0,134.7094,134.7405,134.6395,134.6861,12677.0
2018-09-19 15:05:00,173.46,173.46,173.4,173.46,6240.0,134.6861,134.6861,134.6395,134.6861,6240.0
2018-09-19 15:10:00,173.48,173.49,173.4,173.4,7412.0,134.7016,134.7094,134.6395,134.6395,7412.0
2018-09-19 15:15:00,173.4,173.51,173.4,173.46,20204.0,134.6395,134.7249,134.6395,134.6861,20204.0
2018-09-19 15:20:00,173.49,173.65,173.43,173.46,41943.0,134.7094,134.8336,134.6628,134.6861,41943.0
2018-09-19 15:25:00,173.46,173.56,173.43,173.49,18660.0,134.6861,134.7638,134.6628,134.7094,18660.0
2018-09-19 15:30:00,173.47,173.68,173.45,173.5,12496.0,134.6939,134.8569,134.6784,134.7172,12496.0
2018-09-19 15:35:00,173.53,173.61,173.5,173.58,13478.0,134.7405,134.8026,134.7172,134.7793,13478.0
2018-09-19 15:40:00,173.56,173.65,173.48,173.65,28245.0,134.7638,134.8336,134.7016,134.8336,28245.0
2018-09-19 15:45:00,173.65,173.71,173.48,173.48,25285.0,134.8336,134.8802,134.7016,134.7016,25285.0
2018-09-19 15:50:00,173.5,173.56,173.49,173.53,33276.0,134.7172,134.7638,134.7094,134.7405,33276.0
2018-09-19 15:55:00,173.51,173.66,173.43,173.62,47838.0,134.7249,134.8414,134.6628,134.8104,47838.0
2018-09-20 09:30:00,174.49,174.49,173.98,174.45,18072.0,135.4859,135.4859,135.0899,135.4548,18072.0
2018-09-20 09:35:00,174.4,174.52,173.83,173.93,4636.0,135.416,135.5092,134.9734,135.0511,4636.0
2018-09-20 09:40:00,173.93,174.84,173.84,174.39,18649.0,135.0511,135.7576,134.9812,135.4082,18649.0
2018-09-20 09:45:00,174.32,174.38,174.02,174.34,14641.0,135.3539,135.4005,135.1209,135.3694,14641.0
2018-09-20 09:50:00,174.2,174.2,173.73,173.73,4076.0,135.2607,135.2607,134.8958,134.8958,4076.0
2018-09-20 09:55:00,173.79,174.14,173.78,174.06,6728.0,134.9424,135.2141,134.9346,135.152,6728.0
2018-09-20 10:00:00,173.89,174.15,173.89,174.15,4604.0,135.02,135.2219,135.02,135.2219,4604.0
2018-09-20 10:05:00,174.21,174.27,173.82,174.02,10729.0,135.2685,135.3151,134.9656,135.1209,10729.0
2018-09-20 10:10:00,173.97,174.22,173.92,174.21,8835.0,135.0821,135.2762,135.0433,135.2685,8835.0
2018-09-20 10:15:00,174.16,174.16,173.66,173.77,7003.0,135.2296,135.2296,134.8414,134.9268,7003.0
2018-09-20 10:20:00,173.81,174.02,173.79,173.96,4940.0,134.9579,135.1209,134.9424,135.0744,4940.0
2018-09-20 10:25:00,173.93,173.94,173.72,173.75,3414.0,135.0511,135.0588,134.888,134.9113,3414.0
2018-09-20 10:30:00,173.66,173.88,173.62,173.67,5539.0,134.8414,135.0122,134.8104,134.8492,5539.0
2018-09-20 10:35:00,173.71,173.76,173.52,173.65,4772.0,134.8802,134.9191,134.7327,134.8336,4772.0
2018-09-20 10:40:00,173.7,173.8,173.62,173.79,2300.0,134.8725,134.9501,134.8104,134.9424,2300.0
2018-09-20 10:45:00,173.77,173.9,173.75,173.89,2610.0,134.9268,135.0278,134.9113,135.02,2610.0
2018-09-20 10:50:00,173.92,173.92,173.77,173.85,5704.0,135.0433,135.0433,134.9268,134.9889,5704.0
2018-09-20 10:55:00,173.84,173.92,173.8,173.83,3000.0,134.9812,135.0433,134.9501,134.9734,3000.0
2018-09-20 11:00:00,173.83,173.95,173.77,173.84,4237.0,134.9734,135.0666,134.9268,134.9812,4237.0
2018-09-20 11:05:00,173.83,173.83,173.64,173.64,3943.0,134.9734,134.9734,134.8259,134.8259,3943.0
2018-09-20 11:10:00,173.61,173.64,173.46,173.55,11379.0,134.8026,134.8259,134.6861,134.756,11379.0
2018-09-20 11:15:00,173.55,173.56,173.37,173.5,3058.0,134.756,134.7638,134.6162,134.7172,3058.0
2018-09-20 11:20:00,173.42,173.57,173.37,173.56,6082.0,134.6551,134.7715,134.6162,134.7638,6082.0
2018-09-20 11:25:00,173.5,173.55,173.37,173.55,3544.0,134.7172,134.756,134.6162,134.756,3544.0
2018-09-20 11:30:00,173.52,173.64,173.52,173.56,4196.0,134.7327,134.8259,134.7327,134.7638,4196.0
2018-09-20 11:35:00,173.58,173.78,173.56,173.76,2973.0,134.7793,134.9346,134.7638,134.9191,2973.0
2018-09-20 11:40:00,173.72,173.76,173.62,173.76,4284.0,134.888,134.9191,134.8104,134.9191,4284.0
2018-09-20 11:45:00,173.79,173.91,173.61,173.83,5893.0,134.9424,135.0355,134.8026,134.9734,5893.0
2018-09-20 11:50:00,173.92,174.07,173.92,174.07,1900.0,135.0433,135.1598,135.0433,135.1598,1900.0
2018-09-20 11:55:00,174.08,174.18,174.05,174.14,1412.0,135.1675,135.2452,135.1442,135.2141,1412.0
2018-09-20 12:00:00,174.14,174.2,174.07,174.11,3142.0,135.2141,135.2607,135.1598,135.1908,3142.0
2018-09-20 12:05:00,174.22,174.38,174.22,174.29,2432.0,135.2762,135.4005,135.2762,135.3306,2432.0
2018-09-20 12:10:00,174.36,174.36,174.18,174.18,2589.0,135.3849,135.3849,135.2452,135.2452,2589.0
2018-09-20 12:15:00,174.18,174.32,174.13,174.19,4701.0,135.2452,135.3539,135.2063,135.2529,4701.0
2018-09-20 12:20:00,174.2,174.2,174.09,174.09,1900.0,135.2607,135.2607,135.1753,135.1753,1900.0
2018-09-20 12:25:00,174.08,174.12,174.01,174.01,3753.0,135.1675,135.1986,135.1132,135.1132,3753.0
2018-09-20 12:30:00,174.03,174.06,173.99,174.02,2171.0,135.1287,135.152,135.0976,135.1209,2171.0
2018-09-20 12:35:00,174.02,174.11,174.0,174.11,2722.0,135.1209,135.1908,135.1054,135.1908,2722.0
2018-09-20 12:40:00,174.11,174.11,174.01,174.04,2815.0,135.1908,135.1908,135.1132,135.1365,2815.0
2018-09-20 12:45:00,174.01,174.12,174.01,174.08,4239.0,135.1132,135.1986,135.1132,135.1675,4239.0
2018-09-20 12:50:00,174.04,174.06,174.02,174.03,500.0,135.1365,135.152,135.1209,135.1287,500.0
2018-09-20 12:55:00,174.0,174.18,174.0,174.14,2400.0,135.1054,135.2452,135.1054,135.2141,2400.0
2018-09-20 13:00:00,174.18,174.33,174.18,174.29,1600.0,135.2452,135.3616,135.2452,135.3306,1600.0
2018-09-20 13:05:00,174.26,174.36,174.25,174.25,1748.0,135.3073,135.3849,135.2995,135.2995,1748.0
2018-09-20 13:10:00,174.25,174.28,174.13,174.13,2800.0,135.2995,135.3228,135.2063,135.2063,2800.0
2018-09-20 13:15:00,174.1,174.14,174.06,174.14,2784.0,135.1831,135.2141,135.152,135.2141,2784.0
2018-09-20 13:20:00,174.07,174.14,174.07,174.1,1200.0,135.1598,135.2141,135.1598,135.1831,1200.0
2018-09-20 13:25:00,174.08,174.16,174.07,174.16,2827.0,135.1675,135.2296,135.1598,135.2296,2827.0
2018-09-20 13:30:00,174.15,174.17,174.06,174.07,5512.0,135.2219,135.2374,135.152,135.1598,5512.0
2018-09-20 13:35:00,174.12,174.24,174.06,174.23,2293.0,135.1986,135.2918,135.152,135.284,2293.0
2018-09-20 13:40:00,174.17,174.23,174.16,174.22,2161.0,135.2374,135.284,135.2296,135.2762,2161.0
2018-09-20 13:45:00,174.23,174.23,174.07,174.08,2875.0,135.284,135.284,135.1598,135.1675,2875.0
2018-09-20 13:50:00,174.13,174.15,173.98,174.0,5247.0,135.2063,135.2219,135.0899,135.1054,5247.0
2018-09-20 13:55:00,174.0,174.08,173.95,174.08,4600.0,135.1054,135.1675,135.0666,135.1675,4600.0
2018-09-20 14:00:00,174.04,174.12,174.02,174.12,3880.0,135.1365,135.1986,135.1209,135.1986,3880.0
2018-09-20 14:05:00,174.13,174.2,174.13,174.19,3354.0,135.2063,135.2607,135.2063,135.2529,3354.0
2018-09-20 14:10:00,174.21,174.37,174.21,174.31,8299.0,135.2685,135.3927,135.2685,135.3461,8299.0
2018-09-20 14:15:00,174.28,174.45,174.27,174.42,5966.0,135.3228,135.4548,135.3151,135.4315,5966.0
2018-09-20 14:20:00,174.45,174.45,174.36,174.41,7102.0,135.4548,135.4548,135.3849,135.4238,7102.0
2018-09-20 14:25:00,174.44,174.66,174.43,174.66,10936.0,135.4471,135.6179,135.4393,135.6179,10936.0
2018-09-20 14:30:00,174.63,174.67,174.46,174.65,7090.0,135.5946,135.6256,135.4626,135.6101,7090.0
2018-09-20 14:35:00,174.63,174.65,174.53,174.64,5483.0,135.5946,135.6101,135.5169,135.6023,5483.0
2018-09-20 14:40:00,174.57,174.66,174.42,174.63,7093.0,135.548,135.6179,135.4315,135.5946,7093.0
2018-09-20 14:45:00,174.68,174.84,174.65,174.84,2905.0,135.6334,135.7576,135.6101,135.7576,2905.0
2018-09-20 14:50:00,174.84,174.94,174.73,174.73,6246.0,135.7576,135.8353,135.6722,135.6722,6246.0
2018-09-20 14:55:00,174.62,174.63,174.45,174.48,6537.0,135.5868,135.5946,135.4548,135.4781,6537.0
2018-09-20 15:00:00,174.46,174.5,174.29,174.33,8450.0,135.4626,135.4936,135.3306,135.3616,8450.0
2018-09-20 15:05:00,174.35,174.44,174.25,174.32,9834.0,135.3772,135.4471,135.2995,135.3539,9834.0
2018-09-20 15:10:00,174.35,174.49,174.34,174.39,5407.0,135.3772,135.4859,135.3694,135.4082,5407.0
2018-09-20 15:15:00,174.41,174.69,174.4,174.66,7852.0,135.4238,135.6412,135.416,135.6179,7852.0
2018-09-20 15:20:00,174.64,174.67,174.59,174.59,7025.0,135.6023,135.6256,135.5635,135.5635,7025.0
2018-09-20 15:25:00,174.58,174.62,174.54,174.62,5808.0,135.5558,135.5868,135.5247,135.5868,5808.0
2018-09-20 15:30:00,174.63,174.64,174.57,174.59,8814.0,135.5946,135.6023,135.548,135.5635,8814.0
2018-09-20 15:35:00,174.61,174.7,174.57,174.59,9744.0,135.5791,135.6489,135.548,135.5635,9744.0
2018-09-20 15:40:00,174.59,174.82,174.59,174.64,15263.0,135.5635,135.7421,135.5635,135.6023,15263.0
2018-09-20 15:45:00,174.63,174.64,174.38,174.44,23914.0,135.5946,135.6023,135.4005,135.4471,23914.0
2018-09-20 15:50:00,174.38,174.41,174.26,174.37,26738.0,135.4005,135.4238,135.3073,135.3927,26738.0
2018-09-20 15:55:00,174.37,174.44,174.32,174.39,57345.0,135.3927,135.4471,135.3539,135.4082,57345.0
2018-09-21 09:30:00,174.19,174.76,173.8,173.95,384989.0,135.2529,135.6955,134.9501,135.0666,384989.0
2018-09-21 09:35:00,174.09,174.1,173.65,173.91,13176.0,135.1753,135.1831,134.8336,135.0355,13176.0
2018-09-21 09:40:00,173.9,174.42,173.9,174.39,8747.0,135.0278,135.4315,135.0278,135.4082,8747.0
2018-09-21 09:45:00,174.46,174.65,174.31,174.46,7142.0,135.4626,135.6101,135.3461,135.4626,7142.0
2018-09-21 09:50:00,174.47,174.78,174.46,174.61,7878.0,135.4703,135.7111,135.4626,135.5791,7878.0
2018-09-21 09:55:00,174.58,174.58,174.2,174.28,8331.0,135.5558,135.5558,135.2607,135.3228,8331.0
2018-09-21 10:00:00,174.27,174.43,174.17,174.36,6367.0,135.3151,135.4393,135.2374,135.3849,6367.0
2018-09-21 10:05:00,174.43,174.54,174.23,174.41,7358.0,135.4393,135.5247,135.284,135.4238,7358.0
2018-09-21 10:10:00,174.46,174.56,174.35,174.54,4200.0,135.4626,135.5402,135.3772,135.5247,4200.0
2018-09-21 10:15:00,174.52,174.81,174.51,174.8,6951.0,135.5092,135.7343,135.5014,135.7266,6951.0
2018-09-21 10:20:00,174.83,174.94,174.69,174.83,10357.0,135.7499,135.8353,135.6412,135.7499,10357.0
2018-09-21 10:25:00,174.87,174.93,174.76,174.77,2100.0,135.7809,135.8275,135.6955,135.7033,2100.0
2018-09-21 10:30:00,174.79,174.94,174.67,174.72,10030.0,135.7188,135.8353,135.6256,135.6645,10030.0
2018-09-21 10:35:00,174.71,174.92,174.71,174.87,5831.0,135.6567,135.8198,135.6567,135.7809,5831.0
2018-09-21 10:40:00,174.92,175.27,174.89,175.19,9279.0,135.8198,136.0915,135.7965,136.0294,9279.0
2018-09-21 10:45:00,175.13,175.36,175.13,175.27,4433.0,135.9828,136.1614,135.9828,136.0915,4433.0
2018-09-21 10:50:00,175.28,175.31,175.1,175.14,9622.0,136.0993,136.1226,135.9595,135.9906,9622.0
2018-09-21 10:55:00,175.13,175.24,175.13,175.19,3894.0,135.9828,136.0682,135.9828,136.0294,3894.0
2018-09-21 11:00:00,175.22,175.33,175.14,175.32,4728.0,136.0527,136.1381,135.9906,136.1303,4728.0
2018-09-21 11:05:00,175.34,175.34,175.17,175.17,3800.0,136.1459,136.1459,136.0139,136.0139,3800.0
2018-09-21 11:10:00,175.18,175.18,175.07,175.07,4584.0,136.0216,136.0216,135.9362,135.9362,4584.0
2018-09-21 11:15:00,175.09,175.2,175.07,175.13,4530.0,135.9518,136.0372,135.9362,135.9828,4530.0
2018-09-21 11:20:00,175.15,175.29,175.08,175.19,6292.0,135.9983,136.1071,135.944,136.0294,6292.0
2018-09-21 11:25:00,175.21,175.21,175.12,175.14,1550.0,136.0449,136.0449,135.9751,135.9906,1550.0
2018-09-21 11:30:00,175.17,175.21,175.13,175.18,4445.0,136.0139,136.0449,135.9828,136.0216,4445.0
2018-09-21 11:35:00,175.18,175.18,174.68,174.72,28583.0,136.0216,136.0216,135.6334,135.6645,28583.0
2018-09-21 11:40:00,174.72,174.82,174.71,174.72,7173.0,135.6645,135.7421,135.6567,135.6645,7173.0
2018-09-21 11:45:00,174.72,174.96,174.68,174.94,3935.0,135.6645,135.8508,135.6334,135.8353,3935.0
2018-09-21 11:50:00,174.91,175.06,174.89,175.06,1300.0,135.812,135.9285,135.7965,135.9285,1300.0
2018-09-21 11:55:00,175.03,175.12,175.02,175.07,2844.0,135.9052,135.9751,135.8974,135.9362,2844.0
2018-09-21 12:00:00,175.05,175.06,174.99,175.0,3120.0,135.9207,135.9285,135.8741,135.8819,3120.0
2018-09-21 12:05:00,174.99,175.0,174.95,174.95,2245.0,135.8741,135.8819,135.8431,135.8431,2245.0
2018-09-21 12:10:00,174.94,174.99,174.86,174.89,1900.0,135.8353,135.8741,135.7732,135.7965,1900.0
2018-09-21 12:15:00,174.92,175.05,174.87,174.98,9654.0,135.8198,135.9207,135.7809,135.8663,9654.0
2018-09-21 12:20:00,174.98,175.0,174.84,174.91,3351.0,135.8663,135.8819,135.7576,135.812,3351.0
2018-09-21 12:25:00,174.92,174.93,174.82,174.83,3800.0,135.8198,135.8275,135.7421,135.7499,3800.0
2018-09-21 12:30:00,174.75,174.82,174.73,174.73,4501.0,135.6878,135.7421,135.6722,135.6722,4501.0
2018-09-21 12:35:00,174.73,174.78,174.66,174.7,4480.0,135.6722,135.7111,135.6179,135.6489,4480.0
2018-09-21 12:40:00,174.7,174.78,174.68,174.74,3946.0,135.6489,135.7111,135.6334,135.68,3946.0
2018-09-21 12:45:00,174.72,174.82,174.68,174.82,2236.0,135.6645,135.7421,135.6334,135.7421,2236.0
2018-09-21 12:50:00,174.75,174.8,174.71,174.71,4879.0,135.6878,135.7266,135.6567,135.6567,4879.0
2018-09-21 12:55:00,174.72,174.73,174.64,174.68,3009.0,135.6645,135.6722,135.6023,135.6334,3009.0
2018-09-21 13:00:00,174.65,174.66,174.54,174.54,2372.0,135.6101,135.6179,135.5247,135.5247,2372.0
2018-09-21 13:05:00,174.52,174.52,174.44,174.52,5415.0,135.5092,135.5092,135.4471,135.5092,5415.0
2018-09-21 13:10:00,174.55,174.62,174.51,174.61,6691.0,135.5325,135.5868,135.5014,135.5791,6691.0
2018-09-21 13:15:00,174.61,174.72,174.6,174.68,5839.0,135.5791,135.6645,135.5713,135.6334,5839.0
2018-09-21 13:20:00,174.71,174.78,174.68,174.78,5565.0,135.6567,135.7111,135.6334,135.7111,5565.0
2018-09-21 13:25:00,174.78,174.78,174.62,174.62,9215.0,135.7111,135.7111,135.5868,135.5868,9215.0
2018-09-21 13:30:00,174.6,174.81,174.6,174.72,7000.0,135.5713,135.7343,135.5713,135.6645,7000.0
2018-09-21 13:35:00,174.7,174.7,174.6,174.6,3200.0,135.6489,135.6489,135.5713,135.5713,3200.0
2018-09-21 13:40:00,174.62,174.73,174.62,174.71,5417.0,135.5868,135.6722,135.5868,135.6567,5417.0
2018-09-21 13:45:00,174.73,174.74,174.54,174.57,15100.0,135.6722,135.68,135.5247,135.548,15100.0
2018-09-21 13:50:00,174.58,174.61,174.49,174.56,16621.0,135.5558,135.5791,135.4859,135.5402,16621.0
2018-09-21 13:55:00,174.55,174.71,174.54,174.71,9973.0,135.5325,135.6567,135.5247,135.6567,9973.0
2018-09-21 14:00:00,174.71,174.79,174.64,174.64,4660.0,135.6567,135.7188,135.6023,135.6023,4660.0
2018-09-21 14:05:00,174.6,174.64,174.48,174.51,16050.0,135.5713,135.6023,135.4781,135.5014,16050.0
2018-09-21 14:10:00,174.52,174.57,174.38,174.4,10400.0,135.5092,135.548,135.4005,135.416,10400.0
2018-09-21 14:15:00,174.43,174.61,174.43,174.56,10053.0,135.4393,135.5791,135.4393,135.5402,10053.0
2018-09-21 14:20:00,174.56,174.66,174.55,174.61,10860.0,135.5402,135.6179,135.5325,135.5791,10860.0
2018-09-21 14:25:00,174.6,174.68,174.57,174.61,5423.0,135.5713,135.6334,135.548,135.5791,5423.0
2018-09-21 14:30:00,174.64,174.8,174.64,174.76,3500.0,135.6023,135.7266,135.6023,135.6955,3500.0
2018-09-21 14:35:00,174.69,174.75,174.66,174.71,5346.0,135.6412,135.6878,135.6179,135.6567,5346.0
2018-09-21 14:40:00,174.73,174.73,174.61,174.65,8524.0,135.6722,135.6722,135.5791,135.6101,8524.0
2018-09-21 14:45:00,174.64,174.74,174.61,174.65,3661.0,135.6023,135.68,135.5791,135.6101,3661.0
2018-09-21 14:50:00,174.69,174.92,174.69,174.89,15196.0,135.6412,135.8198,135.6412,135.7965,15196.0
2018-09-21 14:55:00,174.85,175.04,174.85,175.0,5480.0,135.7654,135.9129,135.7654,135.8819,5480.0
2018-09-21 15:00:00,174.99,175.04,174.92,174.93,4089.0,135.8741,135.9129,135.8198,135.8275,4089.0
2018-09-21 15:05:00,174.91,174.99,174.87,174.99,6696.0,135.812,135.8741,135.7809,135.8741,6696.0
2018-09-21 15:10:00,175.05,175.14,174.99,175.07,7239.0,135.9207,135.9906,135.8741,135.9362,7239.0
2018-09-21 15:15:00,175.03,175.12,174.99,175.02,8400.0,135.9052,135.9751,135.8741,135.8974,8400.0
2018-09-21 15:20:00,175.02,175.1,174.99,175.01,5525.0,135.8974,135.9595,135.8741,135.8896,5525.0
2018-09-21 15:25:00,175.03,175.07,174.98,175.07,9241.0,135.9052,135.9362,135.8663,135.9362,9241.0
2018-09-21 15:30:00,175.11,175.11,175.01,175.06,10411.0,135.9673,135.9673,135.8896,135.9285,10411.0
2018-09-21 15:35:00,175.06,175.06,174.96,175.0,14916.0,135.9285,135.9285,135.8508,135.8819,14916.0
2018-09-21 15:40:00,175.0,175.05,174.94,174.98,12465.0,135.8819,135.9207,135.8353,135.8663,12465.0
2018-09-21 15:45:00,174.98,175.06,174.94,175.03,18839.0,135.8663,135.9285,135.8353,135.9052,18839.0
2018-09-21 15:50:00,175.04,175.23,175.04,175.15,27437.0,135.9129,136.0605,135.9129,135.9983,27437.0
2018-09-21 15:55:00,175.14,175.25,175.04,175.07,99372.0,135.9906,136.076,135.9129,135.9362,99372.0
2018-09-24 09:30:00,174.95,175.07,174.57,174.71,19422.0,135.8431,135.9362,135.548,135.6567,19422.0
2018-09-24 09:35:00,174.67,174.67,174.13,174.25,9841.0,135.6256,135.6256,135.2063,135.2995,9841.0
2018-09-24 09:40:00,174.31,174.49,174.16,174.25,4720.0,135.3461,135.4859,135.2296,135.2995,4720.0
2018-09-24 09:45:00,174.24,174.5,174.24,174.47,5516.0,135.2918,135.4936,135.2918,135.4703,5516.0
2018-09-24 09:50:00,174.4,174.47,174.27,174.27,4203.0,135.416,135.4703,135.3151,135.3151,4203.0
2018-09-24 09:55:00,174.3,174.52,174.28,174.5,11020.0,135.3383,135.5092,135.3228,135.4936,11020.0
2018-09-24 10:00:00,174.49,174.53,174.29,174.48,8671.0,135.4859,135.5169,135.3306,135.4781,8671.0
2018-09-24 10:05:00,174.28,174.59,174.28,174.59,3900.0,135.3228,135.5635,135.3228,135.5635,3900.0
2018-09-24 10:10:00,174.53,174.73,174.53,174.61,12621.0,135.5169,135.6722,135.5169,135.5791,12621.0
2018-09-24 10:15:00,174.59,174.6,174.47,174.49,7433.0,135.5635,135.5713,135.4703,135.4859,7433.0
2018-09-24 10:20:00,174.38,174.46,174.33,174.42,5197.0,135.4005,135.4626,135.3616,135.4315,5197.0
2018-09-24 10:25:00,174.28,174.39,174.17,174.24,11157.0,135.3228,135.4082,135.2374,135.2918,11157.0
2018-09-24 10:30:00,174.23,174.55,174.23,174.5,14911.0,135.284,135.5325,135.284,135.4936,14911.0
2018-09-24 10:35:00,174.52,174.52,174.28,174.4,11487.0,135.5092,135.5092,135.3228,135.416,11487.0
2018-09-24 10:40:00,174.35,174.64,174.35,174.58,6712.0,135.3772,135.6023,135.3772,135.5558,6712.0
2018-09-24 10:45:00,174.63,174.7,174.52,174.66,3475.0,135.5946,135.6489,135.5092,135.6179,3475.0
2018-09-24 10:50:00,174.59,174.71,174.54,174.61,9069.0,135.5635,135.6567,135.5247,135.5791,9069.0
2018-09-24 10:55:00,174.6,174.8,174.58,174.8,3736.0,135.5713,135.7266,135.5558,135.7266,3736.0
2018-09-24 11:00:00,174.8,174.85,174.76,174.8,5701.0,135.7266,135.7654,135.6955,135.7266,5701.0
2018-09-24 11:05:00,174.76,174.85,174.76,174.78,3800.0,135.6955,135.7654,135.6955,135.7111,3800.0
2018-09-24 11:10:00,174.75,174.75,174.64,174.64,11337.0,135.6878,135.6878,135.6023,135.6023,11337.0
2018-09-24 11:15:00,174.64,174.88,174.63,174.88,8888.0,135.6023,135.7887,135.5946,135.7887,8888.0
2018-09-24 11:20:00,174.9,174.95,174.84,174.9,18643.0,135.8042,135.8431,135.7576,135.8042,18643.0
2018-09-24 11:25:00,174.89,175.0,174.87,174.92,19404.0,135.7965,135.8819,135.7809,135.8198,19404.0
2018-09-24 11:30:00,175.0,175.03,174.96,175.01,5991.0,135.8819,135.9052,135.8508,135.8896,5991.0
2018-09-24 11:35:00,175.07,175.07,174.97,174.97,5035.0,135.9362,135.9362,135.8586,135.8586,5035.0
2018-09-24 11:40:00,175.0,175.0,174.89,174.94,3505.0,135.8819,135.8819,135.7965,135.8353,3505.0
2018-09-24 11:45:00,174.94,175.02,174.93,175.02,10218.0,135.8353,135.8974,135.8275,135.8974,10218.0
2018-09-24 11:50:00,175.03,175.08,174.98,174.99,2200.0,135.9052,135.944,135.8663,135.8741,2200.0
2018-09-24 11:55:00,175.0,175.03,174.96,175.03,3700.0,135.8819,135.9052,135.8508,135.9052,3700.0
2018-09-24 12:00:00,175.0,175.08,174.97,174.98,5374.0,135.8819,135.944,135.8586,135.8663,5374.0
2018-09-24 12:05:00,174.95,175.01,174.92,174.97,20215.0,135.8431,135.8896,135.8198,135.8586,20215.0
2018-09-24 12:10:00,174.97,175.03,174.94,175.0,7330.0,135.8586,135.9052,135.8353,135.8819,7330.0
2018-09-24 12:15:00,175.0,175.01,174.96,175.0,13037.0,135.8819,135.8896,135.8508,135.8819,13037.0
2018-09-24 12:20:00,174.99,175.07,174.97,175.04,5377.0,135.8741,135.9362,135.8586,135.9129,5377.0
2018-09-24 12:25:00,175.04,175.1,174.97,175.08,5625.0,135.9129,135.9595,135.8586,135.944,5625.0
2018-09-24 12:30:00,175.11,175.12,175.01,175.01,2590.0,135.9673,135.9751,135.8896,135.8896,2590.0
2018-09-24 12:35:00,175.03,175.07,174.94,174.99,5430.0,135.9052,135.9362,135.8353,135.8741,5430.0
2018-09-24 12:40:00,174.99,175.03,174.93,175.01,5725.0,135.8741,135.9052,135.8275,135.8896,5725.0
2018-09-24 12:45:00,175.02,175.06,174.97,175.04,4718.0,135.8974,135.9285,135.8586,135.9129,4718.0
2018-09-24 12:50:00,175.05,175.05,174.96,174.99,5792.0,135.9207,135.9207,135.8508,135.8741,5792.0
2018-09-24 12:55:00,174.98,175.05,174.96,175.01,7300.0,135.8663,135.9207,135.8508,135.8896,7300.0
2018-09-24 13:00:00,175.0,175.11,174.98,175.03,4918.0,135.8819,135.9673,135.8663,135.9052,4918.0
2018-09-24 13:05:00,175.07,175.17,175.07,175.14,4867.0,135.9362,136.0139,135.9362,135.9906,4867.0
2018-09-24 13:10:00,175.15,175.17,175.12,175.12,1800.0,135.9983,136.0139,135.9751,135.9751,1800.0
2018-09-24 13:15:00,175.11,175.14,175.05,175.11,4610.0,135.9673,135.9906,135.9207,135.9673,4610.0
2018-09-24 13:20:00,175.09,175.21,175.08,175.21,5400.0,135.9518,136.0449,135.944,136.0449,5400.0
2018-09-24 13:25:00,175.22,175.22,175.1,175.22,7424.0,136.0527,136.0527,135.9595,136.0527,7424.0
2018-09-24 13:30:00,175.18,175.37,175.18,175.37,3305.0,136.0216,136.1692,136.0216,136.1692,3305.0
2018-09-24 13:35:00,175.4,175.53,175.36,175.49,7100.0,136.1925,136.2934,136.1614,136.2623,7100.0
2018-09-24 13:40:00,175.49,175.57,175.43,175.53,2987.0,136.2623,136.3245,136.2158,136.2934,2987.0
2018-09-24 13:45:00,175.48,175.55,175.47,175.54,3297.0,136.2546,136.3089,136.2468,136.3012,3297.0
2018-09-24 13:50:00,175.55,175.57,175.41,175.41,2800.0,136.3089,136.3245,136.2002,136.2002,2800.0
2018-09-24 13:55:00,175.47,175.53,175.4,175.5,3700.0,136.2468,136.2934,136.1925,136.2701,3700.0
2018-09-24 14:00:00,175.51,175.51,175.46,175.47,3103.0,136.2779,136.2779,136.2391,136.2468,3103.0
2018-09-24 14:05:00,175.49,175.51,175.41,175.43,5775.0,136.2623,136.2779,136.2002,136.2158,5775.0
2018-09-24 14:10:00,175.44,175.55,175.44,175.55,5535.0,136.2235,136.3089,136.2235,136.3089,5535.0
2018-09-24 14:15:00,175.57,175.61,175.52,175.57,3135.0,136.3245,136.3555,136.2856,136.3245,3135.0
2018-09-24 14:20:00,175.56,175.56,175.47,175.47,6344.0,136.3167,136.3167,136.2468,136.2468,6344.0
2018-09-24 14:25:00,175.43,175.54,175.39,175.45,5410.0,136.2158,136.3012,136.1847,136.2313,5410.0
2018-09-24 14:30:00,175.45,175.53,175.42,175.47,5500.0,136.2313,136.2934,136.208,136.2468,5500.0
2018-09-24 14:35:00,175.5,175.53,175.41,175.51,7155.0,136.2701,136.2934,136.2002,136.2779,7155.0
2018-09-24 14:40:00,175.47,175.58,175.45,175.49,9357.0,136.2468,136.3322,136.2313,136.2623,9357.0
2018-09-24 14:45:00,175.47,175.56,175.47,175.56,5067.0,136.2468,136.3167,136.2468,136.3167,5067.0
2018-09-24 14:50:00,175.57,175.64,175.54,175.59,8884.0,136.3245,136.3788,136.3012,136.34,8884.0
2018-09-24 14:55:00,175.57,175.65,175.45,175.45,9533.0,136.3245,136.3866,136.2313,136.2313,9533.0
2018-09-24 15:00:00,175.48,175.5,175.44,175.49,1388.0,136.2546,136.2701,136.2235,136.2623,1388.0
2018-09-24 15:05:00,175.5,175.63,175.48,175.63,5300.0,136.2701,136.3711,136.2546,136.3711,5300.0
2018-09-24 15:10:00,175.6,175.7,175.55,175.6,7626.0,136.3478,136.4254,136.3089,136.3478,7626.0
2018-09-24 15:15:00,175.59,175.67,175.54,175.62,12793.0,136.34,136.4021,136.3012,136.3633,12793.0
2018-09-24 15:20:00,175.61,175.86,175.58,175.7,14408.0,136.3555,136.5496,136.3322,136.4254,14408.0
2018-09-24 15:25:00,175.64,175.76,175.63,175.69,18332.0,136.3788,136.472,136.3711,136.4176,18332.0
2018-09-24 15:30:00,175.57,175.59,175.47,175.54,35844.0,136.3245,136.34,136.2468,136.3012,35844.0
2018-09-24 15:35:00,175.52,175.52,175.33,175.37,15944.0,136.2856,136.2856,136.1381,136.1692,15944.0
2018-09-24 15:40:00,175.37,175.39,175.19,175.22,15513.0,136.1692,136.1847,136.0294,136.0527,15513.0
2018-09-24 15:45:00,175.23,175.23,175.1,175.14,22665.0,136.0605,136.0605,135.9595,135.9906,22665.0
2018-09-24 15:50:00,175.14,175.15,174.75,174.9,52375.0,135.9906,135.9983,135.6878,135.8042,52375.0
2018-09-24 15:55:00,174.91,174.96,174.74,174.75,122698.0,135.812,135.8508,135.68,135.6878,122698.0
2018-09-25 09:30:00,175.11,175.4,174.16,174.31,22234.0,135.9673,136.1925,135.2296,135.3461,22234.0
2018-09-25 09:35:00,174.4,174.93,173.85,174.92,25620.0,135.416,135.8275,134.9889,135.8198,25620.0
2018-09-25 09:40:00,174.88,174.88,173.96,174.25,25448.0,135.7887,135.7887,135.0744,135.2995,25448.0
2018-09-25 09:45:00,174.19,174.45,174.14,174.21,6476.0,135.2529,135.4548,135.2141,135.2685,6476.0
2018-09-25 09:50:00,174.18,174.32,174.12,174.23,27260.0,135.2452,135.3539,135.1986,135.284,27260.0
2018-09-25 09:55:00,174.16,174.3,173.99,174.04,16160.0,135.2296,135.3383,135.0976,135.1365,16160.0
2018-09-25 10:00:00,174.04,174.22,173.95,174.21,11157.0,135.1365,135.2762,135.0666,135.2685,11157.0
2018-09-25 10:05:00,174.23,174.23,174.05,174.08,9269.0,135.284,135.284,135.1442,135.1675,9269.0
2018-09-25 10:10:00,174.04,174.04,173.82,173.85,22622.0,135.1365,135.1365,134.9656,134.9889,22622.0
2018-09-25 10:15:00,173.86,174.02,173.8,173.92,10669.0,134.9967,135.1209,134.9501,135.0433,10669.0
2018-09-25 10:20:00,173.95,174.0,173.73,173.99,10635.0,135.0666,135.1054,134.8958,135.0976,10635.0
2018-09-25 10:25:00,173.94,173.98,173.84,173.87,14402.0,135.0588,135.0899,134.9812,135.0045,14402.0
2018-09-25 10:30:00,173.87,173.96,173.83,173.94,7042.0,135.0045,135.0744,134.9734,135.0588,7042.0
2018-09-25 10:35:00,173.85,174.0,173.83,173.88,5664.0,134.9889,135.1054,134.9734,135.0122,5664.0
2018-09-25 10:40:00,173.92,174.15,173.88,174.15,7318.0,135.0433,135.2219,135.0122,135.2219,7318.0
2018-09-25 10:45:00,174.14,174.33,174.04,174.11,37185.0,135.2141,135.3616,135.1365,135.1908,37185.0
2018-09-25 10:50:00,174.08,174.27,174.08,174.22,9717.0,135.1675,135.3151,135.1675,135.2762,9717.0
2018-09-25 10:55:00,174.26,174.46,173.99,174.09,35373.0,135.3073,135.4626,135.0976,135.1753,35373.0
2018-09-25 11:00:00,174.02,174.02,173.74,173.86,4705.0,135.1209,135.1209,134.9035,134.9967,4705.0
2018-09-25 11:05:00,173.89,174.11,173.81,173.93,8184.0,135.02,135.1908,134.9579,135.0511,8184.0
2018-09-25 11:10:00,173.99,174.32,173.86,174.31,14711.0,135.0976,135.3539,134.9967,135.3461,14711.0
2018-09-25 11:15:00,174.25,174.44,174.25,174.36,8403.0,135.2995,135.4471,135.2995,135.3849,8403.0
2018-09-25 11:20:00,174.26,174.46,174.25,174.46,7958.0,135.3073,135.4626,135.2995,135.4626,7958.0
2018-09-25 11:25:00,174.46,174.66,174.39,174.66,10777.0,135.4626,135.6179,135.4082,135.6179,10777.0
2018-09-25 11:30:00,174.66,174.76,174.52,174.75,7384.0,135.6179,135.6955,135.5092,135.6878,7384.0
2018-09-25 11:35:00,174.71,174.77,174.51,174.77,8515.0,135.6567,135.7033,135.5014,135.7033,8515.0
2018-09-25 11:40:00,174.77,175.01,174.67,174.97,10979.0,135.7033,135.8896,135.6256,135.8586,10979.0
2018-09-25 11:45:00,174.88,174.88,174.74,174.84,12623.0,135.7887,135.7887,135.68,135.7576,12623.0
2018-09-25 11:50:00,174.8,175.01,174.78,174.84,8089.0,135.7266,135.8896,135.7111,135.7576,8089.0
2018-09-25 11:55:00,174.84,174.84,174.72,174.72,16932.0,135.7576,135.7576,135.6645,135.6645,16932.0
2018-09-25 12:00:00,174.75,174.76,174.69,174.75,10042.0,135.6878,135.6955,135.6412,135.6878,10042.0
2018-09-25 12:05:00,174.71,174.73,174.57,174.58,4230.0,135.6567,135.6722,135.548,135.5558,4230.0
2018-09-25 12:10:00,174.55,174.58,174.49,174.5,13869.0,135.5325,135.5558,135.4859,135.4936,13869.0
2018-09-25 12:15:00,174.5,174.64,174.48,174.64,12764.0,135.4936,135.6023,135.4781,135.6023,12764.0
2018-09-25 12:20:00,174.71,174.71,174.53,174.59,5623.0,135.6567,135.6567,135.5169,135.5635,5623.0
2018-09-25 12:25:00,174.59,174.59,174.48,174.54,7276.0,135.5635,135.5635,135.4781,135.5247,7276.0
2018-09-25 12:30:00,174.52,174.6,174.46,174.54,10652.0,135.5092,135.5713,135.4626,135.5247,10652.0
2018-09-25 12:35:00,174.52,174.54,174.29,174.36,15093.0,135.5092,135.5247,135.3306,135.3849,15093.0
2018-09-25 12:40:00,174.35,174.41,174.33,174.41,12683.0,135.3772,135.4238,135.3616,135.4238,12683.0
2018-09-25 12:45:00,174.35,174.42,174.34,174.35,14338.0,135.3772,135.4315,135.3694,135.3772,14338.0
2018-09-25 12:50:00,174.39,174.39,174.11,174.14,7245.0,135.4082,135.4082,135.1908,135.2141,7245.0
2018-09-25 12:55:00,174.15,174.24,174.14,174.23,13447.0,135.2219,135.2918,135.2141,135.284,13447.0
2018-09-25 13:00:00,174.19,174.22,174.11,174.11,14816.0,135.2529,135.2762,135.1908,135.1908,14816.0
2018-09-25 13:05:00,174.12,174.12,174.0,174.0,13112.0,135.1986,135.1986,135.1054,135.1054,13112.0
2018-09-25 13:10:00,173.98,174.08,173.89,174.05,11560.0,135.0899,135.1675,135.02,135.1442,11560.0
2018-09-25 13:15:00,174.03,174.05,173.99,174.0,5540.0,135.1287,135.1442,135.0976,135.1054,5540.0
2018-09-25 13:20:00,174.01,174.18,174.0,174.16,28449.0,135.1132,135.2452,135.1054,135.2296,28449.0
2018-09-25 13:25:00,174.15,174.18,174.09,174.09,13396.0,135.2219,135.2452,135.1753,135.1753,13396.0
2018-09-25 13:30:00,174.09,174.09,173.99,174.08,12543.0,135.1753,135.1753,135.0976,135.1675,12543.0
2018-09-25 13:35:00,174.05,174.08,174.04,174.05,10805.0,135.1442,135.1675,135.1365,135.1442,10805.0
2018-09-25 13:40:00,174.07,174.14,173.99,174.03,20889.0,135.1598,135.2141,135.0976,135.1287,20889.0
2018-09-25 13:45:00,173.99,174.06,173.98,174.0,16936.0,135.0976,135.152,135.0899,135.1054,16936.0
2018-09-25 13:50:00,174.0,174.17,174.0,174.13,12009.0,135.1054,135.2374,135.1054,135.2063,12009.0
2018-09-25 13:55:00,174.16,174.25,174.13,174.16,12586.0,135.2296,135.2995,135.2063,135.2296,12586.0
2018-09-25 14:00:00,174.13,174.14,174.06,174.08,10366.0,135.2063,135.2141,135.152,135.1675,10366.0
2018-09-25 14:05:00,174.09,174.14,173.9,173.9,3871.0,135.1753,135.2141,135.0278,135.0278,3871.0
2018-09-25 14:10:00,173.84,173.86,173.74,173.77,7459.0,134.9812,134.9967,134.9035,134.9268,7459.0
2018-09-25 14:15:00,173.78,173.78,173.64,173.64,7163.0,134.9346,134.9346,134.8259,134.8259,7163.0
2018-09-25 14:20:00,173.65,173.84,173.65,173.72,19297.0,134.8336,134.9812,134.8336,134.888,19297.0
2018-09-25 14:25:00,173.72,173.73,173.46,173.48,3973.0,134.888,134.8958,134.6861,134.7016,3973.0
2018-09-25 14:30:00,173.46,173.47,173.3,173.37,19893.0,134.6861,134.6939,134.5619,134.6162,19893.0
2018-09-25 14:35:00,173.35,173.38,173.13,173.13,8677.0,134.6007,134.624,134.4299,134.4299,8677.0
2018-09-25 14:40:00,173.16,173.39,173.15,173.33,10079.0,134.4532,134.6318,134.4454,134.5852,10079.0
2018-09-25 14:45:00,173.31,173.41,173.28,173.35,7779.0,134.5696,134.6473,134.5464,134.6007,7779.0
2018-09-25 14:50:00,173.36,173.43,173.31,173.36,11180.0,134.6085,134.6628,134.5696,134.6085,11180.0
2018-09-25 14:55:00,173.4,173.45,173.36,173.4,5090.0,134.6395,134.6784,134.6085,134.6395,5090.0
2018-09-25 15:00:00,173.4,173.48,173.38,173.43,13228.0,134.6395,134.7016,134.624,134.6628,13228.0
2018-09-25 15:05:00,173.43,173.56,173.4,173.51,19119.0,134.6628,134.7638,134.6395,134.7249,19119.0
2018-09-25 15:10:00,173.49,173.6,173.49,173.59,19761.0,134.7094,134.7948,134.7094,134.7871,19761.0
2018-09-25 15:15:00,173.61,173.61,173.54,173.59,15729.0,134.8026,134.8026,134.7482,134.7871,15729.0
2018-09-25 15:20:00,173.57,173.62,173.45,173.56,14611.0,134.7715,134.8104,134.6784,134.7638,14611.0
2018-09-25 15:25:00,173.58,173.63,173.58,173.58,12222.0,134.7793,134.8181,134.7793,134.7793,12222.0
2018-09-25 15:30:00,173.59,173.63,173.54,173.6,19439.0,134.7871,134.8181,134.7482,134.7948,19439.0
2018-09-25 15:35:00,173.62,173.97,173.6,173.94,16274.0,134.8104,135.0821,134.7948,135.0588,16274.0
2018-09-25 15:40:00,173.95,173.95,173.84,173.88,8117.0,135.0666,135.0666,134.9812,135.0122,8117.0
2018-09-25 15:45:00,173.87,174.0,173.84,174.0,12692.0,135.0045,135.1054,134.9812,135.1054,12692.0
2018-09-25 15:50:00,173.97,173.97,173.69,173.72,16907.0,135.0821,135.0821,134.8647,134.888,16907.0
2018-09-25 15:55:00,173.73,173.73,173.5,173.64,52425.0,134.8958,134.8958,134.7172,134.8259,52425.0
2018-09-26 09:30:00,173.6,173.98,173.45,173.59,22444.0,134.7948,135.0899,134.6784,134.7871,22444.0
2018-09-26 09:35:00,173.51,173.54,173.13,173.24,6840.0,134.7249,134.7482,134.4299,134.5153,6840.0
2018-09-26 09:40:00,173.25,173.37,173.14,173.35,7062.0,134.5231,134.6162,134.4376,134.6007,7062.0
2018-09-26 09:45:00,173.47,173.56,173.25,173.37,15743.0,134.6939,134.7638,134.5231,134.6162,15743.0
2018-09-26 09:50:00,173.4,173.42,173.17,173.17,5811.0,134.6395,134.6551,134.4609,134.4609,5811.0
2018-09-26 09:55:00,173.2,173.28,173.15,173.24,15671.0,134.4842,134.5464,134.4454,134.5153,15671.0
2018-09-26 10:00:00,173.18,173.49,173.18,173.24,13758.0,134.4687,134.7094,134.4687,134.5153,13758.0
2018-09-26 10:05:00,173.2,173.28,173.08,173.13,23247.0,134.4842,134.5464,134.3911,134.4299,23247.0
2018-09-26 10:10:00,173.1,173.23,173.09,173.18,21350.0,134.4066,134.5075,134.3988,134.4687,21350.0
2018-09-26 10:15:00,173.19,173.3,173.1,173.3,24035.0,134.4765,134.5619,134.4066,134.5619,24035.0
2018-09-26 10:20:00,173.29,173.55,173.25,173.44,6104.0,134.5541,134.756,134.5231,134.6706,6104.0
2018-09-26 10:25:00,173.51,173.63,173.44,173.62,11962.0,134.7249,134.8181,134.6706,134.8104,11962.0
2018-09-26 10:30:00,173.68,173.86,173.62,173.76,18603.0,134.8569,134.9967,134.8104,134.9191,18603.0
2018-09-26 10:35:00,173.75,173.93,173.73,173.9,9626.0,134.9113,135.0511,134.8958,135.0278,9626.0
2018-09-26 10:40:00,173.93,174.32,173.88,174.24,9632.0,135.0511,135.3539,135.0122,135.2918,9632.0
2018-09-26 10:45:00,174.26,174.35,174.14,174.34,5400.0,135.3073,135.3772,135.2141,135.3694,5400.0
2018-09-26 10:50:00,174.31,174.38,174.25,174.37,6430.0,135.3461,135.4005,135.2995,135.3927,6430.0
2018-09-26 10:55:00,174.33,174.34,174.24,174.27,7739.0,135.3616,135.3694,135.2918,135.3151,7739.0
2018-09-26 11:00:00,174.23,174.32,174.19,174.19,7800.0,135.284,135.3539,135.2529,135.2529,7800.0
2018-09-26 11:05:00,174.13,174.15,174.08,174.09,1752.0,135.2063,135.2219,135.1675,135.1753,1752.0
2018-09-26 11:10:00,174.05,174.11,173.93,174.0,9200.0,135.1442,135.1908,135.0511,135.1054,9200.0
2018-09-26 11:15:00,174.0,174.15,174.0,174.1,7681.0,135.1054,135.2219,135.1054,135.1831,7681.0
2018-09-26 11:20:00,174.1,174.12,174.0,174.06,10889.0,135.1831,135.1986,135.1054,135.152,10889.0
2018-09-26 11:25:00,174.05,174.06,173.9,173.97,16022.0,135.1442,135.152,135.0278,135.0821,16022.0
2018-09-26 11:30:00,173.96,173.96,173.9,173.93,1429.0,135.0744,135.0744,135.0278,135.0511,1429.0
2018-09-26 11:35:00,173.91,173.95,173.82,173.85,16700.0,135.0355,135.0666,134.9656,134.9889,16700.0
2018-09-26 11:40:00,173.87,173.91,173.87,173.91,711.0,135.0045,135.0355,135.0045,135.0355,711.0
2018-09-26 11:45:00,173.93,173.98,173.87,173.96,1880.0,135.0511,135.0899,135.0045,135.0744,1880.0
2018-09-26 11:50:00,173.93,173.96,173.9,173.93,3414.0,135.0511,135.0744,135.0278,135.0511,3414.0
2018-09-26 11:55:00,173.9,173.93,173.79,173.82,5263.0,135.0278,135.0511,134.9424,134.9656,5263.0
2018-09-26 12:00:00,173.8,173.84,173.78,173.84,4700.0,134.9501,134.9812,134.9346,134.9812,4700.0
2018-09-26 12:05:00,173.81,173.85,173.79,173.83,13558.0,134.9579,134.9889,134.9424,134.9734,13558.0
2018-09-26 12:10:00,173.83,173.84,173.49,173.61,8918.0,134.9734,134.9812,134.7094,134.8026,8918.0
2018-09-26 12:15:00,173.59,173.64,173.56,173.6,6244.0,134.7871,134.8259,134.7638,134.7948,6244.0
2018-09-26 12:20:00,173.62,173.72,173.62,173.65,16269.0,134.8104,134.888,134.8104,134.8336,16269.0
2018-09-26 12:25:00,173.59,173.6,173.56,173.59,3153.0,134.7871,134.7948,134.7638,134.7871,3153.0
2018-09-26 12:30:00,173.53,173.58,173.51,173.54,5660.0,134.7405,134.7793,134.7249,134.7482,5660.0
2018-09-26 12:35:00,173.54,173.56,173.49,173.56,5021.0,134.7482,134.7638,134.7094,134.7638,5021.0
2018-09-26 12:40:00,173.55,173.57,173.53,173.57,4904.0,134.756,134.7715,134.7405,134.7715,4904.0
2018-09-26 12:45:00,173.55,173.57,173.47,173.5,6640.0,134.756,134.7715,134.6939,134.7172,6640.0
2018-09-26 12:50:00,173.53,173.53,173.47,173.49,1538.0,134.7405,134.7405,134.6939,134.7094,1538.0
2018-09-26 12:55:00,173.46,173.48,173.44,173.45,1800.0,134.6861,134.7016,134.6706,134.6784,1800.0
2018-09-26 13:00:00,173.43,173.53,173.43,173.5,9740.0,134.6628,134.7405,134.6628,134.7172,9740.0
2018-09-26 13:05:00,173.5,173.52,173.49,173.51,4810.0,134.7172,134.7327,134.7094,134.7249,4810.0
2018-09-26 13:10:00,173.54,173.59,173.52,173.55,4900.0,134.7482,134.7871,134.7327,134.756,4900.0
2018-09-26 13:15:00,173.58,173.63,173.57,173.61,5535.0,134.7793,134.8181,134.7715,134.8026,5535.0
2018-09-26 13:20:00,173.61,173.62,173.55,173.56,6327.0,134.8026,134.8104,134.756,134.7638,6327.0
2018-09-26 13:25:00,173.52,173.54,173.49,173.5,14177.0,134.7327,134.7482,134.7094,134.7172,14177.0
2018-09-26 13:30:00,173.5,173.52,173.28,173.3,19350.0,134.7172,134.7327,134.5464,134.5619,19350.0
2018-09-26 13:35:00,173.27,173.31,173.24,173.31,3150.0,134.5386,134.5696,134.5153,134.5696,3150.0
2018-09-26 13:40:00,173.3,173.37,173.26,173.33,11669.0,134.5619,134.6162,134.5308,134.5852,11669.0
2018-09-26 13:45:00,173.33,173.38,173.3,173.35,12710.0,134.5852,134.624,134.5619,134.6007,12710.0
2018-09-26 13:50:00,173.35,173.4,173.34,173.36,10199.0,134.6007,134.6395,134.5929,134.6085,10199.0
2018-09-26 13:55:00,173.38,173.4,173.3,173.34,9874.0,134.624,134.6395,134.5619,134.5929,9874.0
2018-09-26 14:00:00,173.34,173.59,173.31,173.46,12947.0,134.5929,134.7871,134.5696,134.6861,12947.0
2018-09-26 14:05:00,173.48,173.6,173.48,173.5,9756.0,134.7016,134.7948,134.7016,134.7172,9756.0
2018-09-26 14:10:00,173.47,173.65,173.46,173.59,13254.0,134.6939,134.8336,134.6861,134.7871,13254.0
2018-09-26 14:15:00,173.62,174.06,173.62,173.99,19206.0,134.8104,135.152,134.8104,135.0976,19206.0
2018-09-26 14:20:00,174.01,174.04,173.97,174.02,1352.0,135.1132,135.1365,135.0821,135.1209,1352.0
2018-09-26 14:25:00,174.01,174.02,173.77,173.82,5238.0,135.1132,135.1209,134.9268,134.9656,5238.0
2018-09-26 14:30:00,173.73,173.77,173.68,173.77,2746.0,134.8958,134.9268,134.8569,134.9268,2746.0
2018-09-26 14:35:00,173.74,173.75,173.64,173.69,3200.0,134.9035,134.9113,134.8259,134.8647,3200.0
2018-09-26 14:40:00,173.65,173.66,173.49,173.5,3678.0,134.8336,134.8414,134.7094,134.7172,3678.0
2018-09-26 14:45:00,173.44,173.45,173.29,173.34,1950.0,134.6706,134.6784,134.5541,134.5929,1950.0
2018-09-26 14:50:00,173.38,173.4,173.27,173.27,2200.0,134.624,134.6395,134.5386,134.5386,2200.0
2018-09-26 14:55:00,173.27,173.31,173.2,173.29,8800.0,134.5386,134.5696,134.4842,134.5541,8800.0
2018-09-26 15:00:00,173.22,173.27,173.07,173.09,14568.0,134.4998,134.5386,134.3833,134.3988,14568.0
2018-09-26 15:05:00,173.1,173.25,173.08,173.25,12885.0,134.4066,134.5231,134.3911,134.5231,12885.0
2018-09-26 15:10:00,173.29,173.41,173.22,173.32,15047.0,134.5541,134.6473,134.4998,134.5774,15047.0
2018-09-26 15:15:00,173.27,173.41,173.27,173.41,5528.0,134.5386,134.6473,134.5386,134.6473,5528.0
2018-09-26 15:20:00,173.42,173.48,173.3,173.3,17916.0,134.6551,134.7016,134.5619,134.5619,17916.0
2018-09-26 15:25:00,173.28,173.35,173.24,173.31,28966.0,134.5464,134.6007,134.5153,134.5696,28966.0
2018-09-26 15:30:00,173.3,173.36,173.27,173.35,22943.0,134.5619,134.6085,134.5386,134.6007,22943.0
2018-09-26 15:35:00,173.3,173.36,173.19,173.24,14388.0,134.5619,134.6085,134.4765,134.5153,14388.0
2018-09-26 15:40:00,173.25,173.33,173.14,173.26,43572.0,134.5231,134.5852,134.4376,134.5308,43572.0
2018-09-26 15:45:00,173.25,173.26,172.57,172.77,30197.0,134.5231,134.5308,133.9951,134.1504,30197.0
2018-09-26 15:50:00,172.76,172.84,172.4,172.53,34545.0,134.1426,134.2047,133.8631,133.964,34545.0
2018-09-26 15:55:00,172.57,173.02,172.5,173.01,126972.0,133.9951,134.3445,133.9407,134.3367,126972.0
2018-09-27 09:30:00,173.12,173.38,172.89,173.24,18654.0,134.4221,134.624,134.2435,134.5153,18654.0
2018-09-27 09:35:00,173.22,173.36,173.02,173.21,3158.0,134.4998,134.6085,134.3445,134.492,3158.0
2018-09-27 09:40:00,173.3,173.49,173.22,173.3,22791.0,134.5619,134.7094,134.4998,134.5619,22791.0
2018-09-27 09:45:00,173.3,173.36,173.04,173.34,16994.0,134.5619,134.6085,134.36,134.5929,16994.0
2018-09-27 09:50:00,173.31,173.33,173.21,173.29,3200.0,134.5696,134.5852,134.492,134.5541,3200.0
2018-09-27 09:55:00,173.28,173.4,173.26,173.4,2100.0,134.5464,134.6395,134.5308,134.6395,2100.0
2018-09-27 10:00:00,173.35,173.64,173.35,173.52,2448.0,134.6007,134.8259,134.6007,134.7327,2448.0
2018-09-27 10:05:00,173.5,173.54,173.34,173.37,6701.0,134.7172,134.7482,134.5929,134.6162,6701.0
2018-09-27 10:10:00,173.37,173.51,173.35,173.48,6618.0,134.6162,134.7249,134.6007,134.7016,6618.0
2018-09-27 10:15:00,173.41,173.53,173.4,173.47,7393.0,134.6473,134.7405,134.6395,134.6939,7393.0
2018-09-27 10:20:00,173.5,173.65,173.49,173.61,9744.0,134.7172,134.8336,134.7094,134.8026,9744.0
2018-09-27 10:25:00,173.62,173.62,173.43,173.43,10165.0,134.8104,134.8104,134.6628,134.6628,10165.0
2018-09-27 10:30:00,173.42,173.44,173.32,173.32,5055.0,134.6551,134.6706,134.5774,134.5774,5055.0
2018-09-27 10:35:00,173.36,173.68,173.35,173.6,8098.0,134.6085,134.8569,134.6007,134.7948,8098.0
2018-09-27 10:40:00,173.6,173.66,173.57,173.66,4812.0,134.7948,134.8414,134.7715,134.8414,4812.0
2018-09-27 10:45:00,173.65,173.65,173.45,173.6,7632.0,134.8336,134.8336,134.6784,134.7948,7632.0
2018-09-27 10:50:00,173.61,173.66,173.6,173.65,3125.0,134.8026,134.8414,134.7948,134.8336,3125.0
2018-09-27 10:55:00,173.66,173.97,173.62,173.97,15653.0,134.8414,135.0821,134.8104,135.0821,15653.0
2018-09-27 11:00:00,173.99,174.04,173.92,173.95,19088.0,135.0976,135.1365,135.0433,135.0666,19088.0
2018-09-27 11:05:00,173.93,173.97,173.49,173.49,13077.0,135.0511,135.0821,134.7094,134.7094,13077.0
2018-09-27 11:10:00,173.47,173.54,173.2,173.25,7106.0,134.6939,134.7482,134.4842,134.5231,7106.0
2018-09-27 11:15:00,173.16,173.23,173.07,173.07,7155.0,134.4532,134.5075,134.3833,134.3833,7155.0
2018-09-27 11:20:00,173.03,173.09,172.96,173.0,10675.0,134.3522,134.3988,134.2979,134.3289,10675.0
2018-09-27 11:25:00,173.02,173.02,172.84,172.96,8918.0,134.3445,134.3445,134.2047,134.2979,8918.0
2018-09-27 11:30:00,172.98,172.98,172.8,172.83,2612.0,134.3134,134.3134,134.1736,134.1969,2612.0
2018-09-27 11:35:00,172.83,172.9,172.83,172.89,8900.0,134.1969,134.2513,134.1969,134.2435,8900.0
2018-09-27 11:40:00,172.9,173.02,172.88,172.97,5460.0,134.2513,134.3445,134.2358,134.3056,5460.0
2018-09-27 11:45:00,172.93,173.03,172.8,173.0,10715.0,134.2746,134.3522,134.1736,134.3289,10715.0
2018-09-27 11:50:00,173.0,173.13,172.99,173.12,8924.0,134.3289,134.4299,134.3212,134.4221,8924.0
2018-09-27 11:55:00,173.14,173.14,173.01,173.08,5316.0,134.4376,134.4376,134.3367,134.3911,5316.0
2018-09-27 12:00:00,173.06,173.06,172.99,173.02,1623.0,134.3755,134.3755,134.3212,134.3445,1623.0
2018-09-27 12:05:00,172.99,173.01,172.87,172.88,2332.0,134.3212,134.3367,134.228,134.2358,2332.0
2018-09-27 12:10:00,172.84,172.94,172.8,172.93,6039.0,134.2047,134.2824,134.1736,134.2746,6039.0
2018-09-27 12:15:00,172.96,173.07,172.96,173.05,1700.0,134.2979,134.3833,134.2979,134.3678,1700.0
2018-09-27 12:20:00,173.04,173.05,172.95,172.98,3420.0,134.36,134.3678,134.2901,134.3134,3420.0
2018-09-27 12:25:00,172.98,173.04,172.93,173.04,3611.0,134.3134,134.36,134.2746,134.36,3611.0
2018-09-27 12:30:00,173.06,173.15,173.06,173.13,2553.0,134.3755,134.4454,134.3755,134.4299,2553.0
2018-09-27 12:35:00,173.15,173.15,173.09,173.15,2087.0,134.4454,134.4454,134.3988,134.4454,2087.0
2018-09-27 12:40:00,173.15,173.24,173.15,173.24,2050.0,134.4454,134.5153,134.4454,134.5153,2050.0
2018-09-27 12:45:00,173.21,173.21,173.17,173.18,3800.0,134.492,134.492,134.4609,134.4687,3800.0
2018-09-27 12:50:00,173.2,173.34,173.2,173.33,6066.0,134.4842,134.5929,134.4842,134.5852,6066.0
2018-09-27 12:55:00,173.33,173.34,173.24,173.27,3107.0,134.5852,134.5929,134.5153,134.5386,3107.0
2018-09-27 13:00:00,173.25,173.32,173.23,173.25,5774.0,134.5231,134.5774,134.5075,134.5231,5774.0
2018-09-27 13:05:00,173.27,173.28,173.24,173.25,5146.0,134.5386,134.5464,134.5153,134.5231,5146.0
2018-09-27 13:10:00,173.25,173.25,173.14,173.16,4703.0,134.5231,134.5231,134.4376,134.4532,4703.0
2018-09-27 13:15:00,173.14,173.16,173.1,173.11,1534.0,134.4376,134.4532,134.4066,134.4144,1534.0
2018-09-27 13:20:00,173.09,173.09,173.01,173.05,10262.0,134.3988,134.3988,134.3367,134.3678,10262.0
2018-09-27 13:25:00,173.05,173.07,172.89,172.93,10133.0,134.3678,134.3833,134.2435,134.2746,10133.0
2018-09-27 13:30:00,172.91,172.93,172.89,172.93,3991.0,134.2591,134.2746,134.2435,134.2746,3991.0
2018-09-27 13:35:00,172.93,173.04,172.93,173.01,17467.0,134.2746,134.36,134.2746,134.3367,17467.0
2018-09-27 13:40:00,173.02,173.05,173.0,173.05,6006.0,134.3445,134.3678,134.3289,134.3678,6006.0
2018-09-27 13:45:00,173.04,173.04,172.99,173.0,7640.0,134.36,134.36,134.3212,134.3289,7640.0
2018-09-27 13:50:00,172.99,173.02,172.99,173.0,11598.0,134.3212,134.3445,134.3212,134.3289,11598.0
2018-09-27 13:55:00,173.0,173.07,172.99,173.05,5581.0,134.3289,134.3833,134.3212,134.3678,5581.0
2018-09-27 14:00:00,173.04,173.07,173.02,173.05,1000.0,134.36,134.3833,134.3445,134.3678,1000.0
2018-09-27 14:05:00,173.01,173.05,172.99,173.03,15209.0,134.3367,134.3678,134.3212,134.3522,15209.0
2018-09-27 14:10:00,173.04,173.05,173.0,173.0,929.0,134.36,134.3678,134.3289,134.3289,929.0
2018-09-27 14:15:00,173.03,173.04,173.0,173.04,2327.0,134.3522,134.36,134.3289,134.36,2327.0
2018-09-27 14:20:00,173.06,173.16,173.01,173.02,5994.0,134.3755,134.4532,134.3367,134.3445,5994.0
2018-09-27 14:25:00,173.01,173.01,172.88,172.92,12192.0,134.3367,134.3367,134.2358,134.2668,12192.0
2018-09-27 14:30:00,172.93,172.96,172.78,172.83,3950.0,134.2746,134.2979,134.1581,134.1969,3950.0
2018-09-27 14:35:00,172.81,172.81,172.58,172.66,5741.0,134.1814,134.1814,134.0028,134.0649,5741.0
2018-09-27 14:40:00,172.68,172.71,172.65,172.65,6770.0,134.0805,134.1038,134.0572,134.0572,6770.0
2018-09-27 14:45:00,172.62,172.62,172.37,172.37,10500.0,134.0339,134.0339,133.8398,133.8398,10500.0
2018-09-27 14:50:00,172.37,172.45,172.36,172.36,4882.0,133.8398,133.9019,133.832,133.832,4882.0
2018-09-27 14:55:00,172.39,172.46,172.25,172.25,7735.0,133.8553,133.9096,133.7466,133.7466,7735.0
2018-09-27 15:00:00,172.25,172.45,172.25,172.41,7918.0,133.7466,133.9019,133.7466,133.8708,7918.0
2018-09-27 15:05:00,172.42,172.5,172.39,172.45,14595.0,133.8786,133.9407,133.8553,133.9019,14595.0
2018-09-27 15:10:00,172.45,172.48,172.34,172.48,13061.0,133.9019,133.9252,133.8165,133.9252,13061.0
2018-09-27 15:15:00,172.47,172.55,172.45,172.5,13945.0,133.9174,133.9795,133.9019,133.9407,13945.0
2018-09-27 15:20:00,172.5,172.53,172.39,172.42,13154.0,133.9407,133.964,133.8553,133.8786,13154.0
2018-09-27 15:25:00,172.4,172.43,172.31,172.4,18676.0,133.8631,133.8864,133.7932,133.8631,18676.0
2018-09-27 15:30:00,172.33,172.36,172.21,172.25,21405.0,133.8087,133.832,133.7155,133.7466,21405.0
2018-09-27 15:35:00,172.28,172.37,172.22,172.31,16743.0,133.7699,133.8398,133.7233,133.7932,16743.0
2018-09-27 15:40:00,172.31,172.33,172.29,172.33,15097.0,133.7932,133.8087,133.7776,133.8087,15097.0
2018-09-27 15:45:00,172.31,172.44,172.16,172.17,15893.0,133.7932,133.8941,133.6767,133.6845,15893.0
2018-09-27 15:50:00,172.17,172.17,171.85,172.05,16701.0,133.6845,133.6845,133.436,133.5913,16701.0
2018-09-27 15:55:00,172.05,172.11,171.85,171.93,52998.0,133.5913,133.6379,133.436,133.4981,52998.0
2018-09-28 09:30:00,171.2,171.93,171.01,171.69,21965.0,132.9313,133.4981,132.7838,133.3118,21965.0
2018-09-28 09:35:00,171.54,171.54,171.1,171.48,7798.0,133.1953,133.1953,132.8537,133.1487,7798.0
2018-09-28 09:40:00,171.5,171.69,171.37,171.53,6400.0,133.1642,133.3118,133.0633,133.1875,6400.0
2018-09-28 09:45:00,171.43,171.48,171.28,171.4,5300.0,133.1099,133.1487,132.9934,133.0866,5300.0
2018-09-28 09:50:00,171.27,171.56,171.2,171.56,10133.0,132.9857,133.2108,132.9313,133.2108,10133.0
2018-09-28 09:55:00,171.56,171.57,171.37,171.43,3645.0,133.2108,133.2186,133.0633,133.1099,3645.0
2018-09-28 10:00:00,171.59,171.71,171.59,171.7,3800.0,133.2341,133.3273,133.2341,133.3195,3800.0
2018-09-28 10:05:00,171.71,171.72,171.51,171.58,7965.0,133.3273,133.3351,133.172,133.2264,7965.0
2018-09-28 10:10:00,171.55,171.58,171.44,171.53,8890.0,133.2031,133.2264,133.1177,133.1875,8890.0
2018-09-28 10:15:00,171.51,171.7,171.48,171.59,6752.0,133.172,133.3195,133.1487,133.2341,6752.0
2018-09-28 10:20:00,171.61,171.84,171.6,171.78,9351.0,133.2497,133.4282,133.2419,133.3817,9351.0
2018-09-28 10:25:00,171.81,171.9,171.71,171.77,2200.0,133.4049,133.4748,133.3273,133.3739,2200.0
2018-09-28 10:30:00,171.78,171.85,171.75,171.82,2025.0,133.3817,133.436,133.3584,133.4127,2025.0
2018-09-28 10:35:00,171.85,171.92,171.8,171.92,12006.0,133.436,133.4904,133.3972,133.4904,12006.0
2018-09-28 10:40:00,171.92,171.97,171.76,171.85,8000.0,133.4904,133.5292,133.3661,133.436,8000.0
2018-09-28 10:45:00,171.86,171.91,171.7,171.77,8800.0,133.4438,133.4826,133.3195,133.3739,8800.0
2018-09-28 10:50:00,171.8,171.83,171.66,171.66,12423.0,133.3972,133.4205,133.2885,133.2885,12423.0
2018-09-28 10:55:00,171.63,171.72,171.52,171.67,14300.0,133.2652,133.3351,133.1798,133.2962,14300.0
2018-09-28 11:00:00,171.7,171.82,171.64,171.72,21413.0,133.3195,133.4127,133.2729,133.3351,21413.0
2018-09-28 11:05:00,171.71,171.84,171.7,171.8,20589.0,133.3273,133.4282,133.3195,133.3972,20589.0
2018-09-28 11:10:00,171.82,172.04,171.78,172.0,12430.0,133.4127,133.5835,133.3817,133.5525,12430.0
2018-09-28 11:15:00,172.02,172.06,171.89,171.99,3600.0,133.568,133.5991,133.4671,133.5447,3600.0
2018-09-28 11:20:00,171.97,172.14,171.97,172.11,16466.0,133.5292,133.6612,133.5292,133.6379,16466.0
2018-09-28 11:25:00,172.12,172.14,172.0,172.1,20301.0,133.6456,133.6612,133.5525,133.6301,20301.0
2018-09-28 11:30:00,172.09,172.16,172.06,172.16,82473.0,133.6224,133.6767,133.5991,133.6767,82473.0
2018-09-28 11:35:00,172.15,172.17,171.74,171.75,61550.0,133.6689,133.6845,133.3506,133.3584,61550.0
2018-09-28 11:40:00,171.72,171.73,171.54,171.64,7208.0,133.3351,133.3428,133.1953,133.2729,7208.0
2018-09-28 11:45:00,171.64,171.8,171.64,171.7,7770.0,133.2729,133.3972,133.2729,133.3195,7770.0
2018-09-28 11:50:00,171.7,171.7,171.57,171.66,13000.0,133.3195,133.3195,133.2186,133.2885,13000.0
2018-09-28 11:55:00,171.65,171.74,171.65,171.66,5809.0,133.2807,133.3506,133.2807,133.2885,5809.0
2018-09-28 12:00:00,171.7,171.7,171.63,171.68,3717.0,133.3195,133.3195,133.2652,133.304,3717.0
2018-09-28 12:05:00,171.68,171.7,171.6,171.61,8845.0,133.304,133.3195,133.2419,133.2497,8845.0
2018-09-28 12:10:00,171.58,171.72,171.58,171.7,2020.0,133.2264,133.3351,133.2264,133.3195,2020.0
2018-09-28 12:15:00,171.7,171.82,171.68,171.7,5164.0,133.3195,133.4127,133.304,133.3195,5164.0
2018-09-28 12:20:00,171.69,171.83,171.69,171.8,3759.0,133.3118,133.4205,133.3118,133.3972,3759.0
2018-09-28 12:25:00,171.8,171.8,171.71,171.73,4400.0,133.3972,133.3972,133.3273,133.3428,4400.0
2018-09-28 12:30:00,171.74,171.77,171.71,171.76,5039.0,133.3506,133.3739,133.3273,133.3661,5039.0
2018-09-28 12:35:00,171.73,171.76,171.68,171.69,6620.0,133.3428,133.3661,133.304,133.3118,6620.0
2018-09-28 12:40:00,171.71,171.73,171.65,171.7,2500.0,133.3273,133.3428,133.2807,133.3195,2500.0
2018-09-28 12:45:00,171.74,171.74,171.5,171.53,4215.0,133.3506,133.3506,133.1642,133.1875,4215.0
2018-09-28 12:50:00,171.52,171.72,171.52,171.67,3854.0,133.1798,133.3351,133.1798,133.2962,3854.0
2018-09-28 12:55:00,171.66,171.75,171.62,171.69,2701.0,133.2885,133.3584,133.2574,133.3118,2701.0
2018-09-28 13:00:00,171.69,171.69,171.61,171.66,2842.0,133.3118,133.3118,133.2497,133.2885,2842.0
2018-09-28 13:05:00,171.68,171.69,171.64,171.68,2159.0,133.304,133.3118,133.2729,133.304,2159.0
2018-09-28 13:10:00,171.67,171.71,171.65,171.69,2252.0,133.2962,133.3273,133.2807,133.3118,2252.0
2018-09-28 13:15:00,171.71,171.72,171.64,171.67,5162.0,133.3273,133.3351,133.2729,133.2962,5162.0
2018-09-28 13:20:00,171.64,171.65,171.53,171.53,1814.0,133.2729,133.2807,133.1875,133.1875,1814.0
2018-09-28 13:25:00,171.55,171.55,171.46,171.46,10919.0,133.2031,133.2031,133.1332,133.1332,10919.0
2018-09-28 13:30:00,171.45,171.62,171.45,171.62,7625.0,133.1254,133.2574,133.1254,133.2574,7625.0
2018-09-28 13:35:00,171.57,171.62,171.57,171.59,2749.0,133.2186,133.2574,133.2186,133.2341,2749.0
2018-09-28 13:40:00,171.56,171.66,171.56,171.64,5572.0,133.2108,133.2885,133.2108,133.2729,5572.0
2018-09-28 13:45:00,171.63,171.68,171.54,171.54,4798.0,133.2652,133.304,133.1953,133.1953,4798.0
2018-09-28 13:50:00,171.53,171.53,171.42,171.42,3573.0,133.1875,133.1875,133.1021,133.1021,3573.0
2018-09-28 13:55:00,171.42,171.43,171.28,171.29,3684.0,133.1021,133.1099,132.9934,133.0012,3684.0
2018-09-28 14:00:00,171.25,171.29,171.06,171.06,4536.0,132.9701,133.0012,132.8226,132.8226,4536.0
2018-09-28 14:05:00,171.07,171.21,171.03,171.18,5673.0,132.8304,132.9391,132.7993,132.9158,5673.0
2018-09-28 14:10:00,171.16,171.16,171.05,171.09,3985.0,132.9002,132.9002,132.8148,132.8459,3985.0
2018-09-28 14:15:00,171.07,171.07,170.98,171.02,3277.0,132.8304,132.8304,132.7605,132.7915,3277.0
2018-09-28 14:20:00,171.04,171.15,171.03,171.15,3200.0,132.8071,132.8925,132.7993,132.8925,3200.0
2018-09-28 14:25:00,171.15,171.26,171.09,171.09,5927.0,132.8925,132.9779,132.8459,132.8459,5927.0
2018-09-28 14:30:00,171.09,171.22,171.09,171.09,5109.0,132.8459,132.9468,132.8459,132.8459,5109.0
2018-09-28 14:35:00,171.08,171.18,171.08,171.13,1576.0,132.8381,132.9158,132.8381,132.8769,1576.0
2018-09-28 14:40:00,171.17,171.19,171.05,171.07,2763.0,132.908,132.9235,132.8148,132.8304,2763.0
2018-09-28 14:45:00,171.0,171.07,170.89,170.89,2257.0,132.776,132.8304,132.6906,132.6906,2257.0
2018-09-28 14:50:00,170.91,170.91,170.8,170.81,3419.0,132.7061,132.7061,132.6207,132.6285,3419.0
2018-09-28 14:55:00,170.81,170.82,170.73,170.77,8070.0,132.6285,132.6362,132.5664,132.5974,8070.0
2018-09-28 15:00:00,170.78,170.79,170.61,170.68,10105.0,132.6052,132.6129,132.4732,132.5275,10105.0
2018-09-28 15:05:00,170.65,170.71,170.6,170.63,3982.0,132.5042,132.5508,132.4654,132.4887,3982.0
2018-09-28 15:10:00,170.67,170.93,170.67,170.86,7236.0,132.5198,132.7217,132.5198,132.6673,7236.0
2018-09-28 15:15:00,170.84,170.87,170.77,170.81,6725.0,132.6518,132.6751,132.5974,132.6285,6725.0
2018-09-28 15:20:00,170.8,171.05,170.8,171.01,7650.0,132.6207,132.8148,132.6207,132.7838,7650.0
2018-09-28 15:25:00,171.01,171.08,171.01,171.03,5459.0,132.7838,132.8381,132.7838,132.7993,5459.0
2018-09-28 15:30:00,171.02,171.02,170.72,170.8,14843.0,132.7915,132.7915,132.5586,132.6207,14843.0
2018-09-28 15:35:00,170.79,170.81,170.65,170.65,12679.0,132.6129,132.6285,132.5042,132.5042,12679.0
2018-09-28 15:40:00,170.65,170.71,170.37,170.37,11068.0,132.5042,132.5508,132.2868,132.2868,11068.0
2018-09-28 15:45:00,170.36,170.52,170.32,170.42,22207.0,132.2791,132.4033,132.248,132.3257,22207.0
2018-09-28 15:50:00,170.41,170.41,170.03,170.2,38574.0,132.3179,132.3179,132.0228,132.1548,38574.0
2018-09-28 15:55:00,170.2,170.25,170.05,170.22,92159.0,132.1548,132.1937,132.0384,132.1704,92159.0
2018-10-01 09:30:00,171.35,171.7,171.04,171.16,20467.0,133.0478,133.3195,132.8071,132.9002,20467.0
2018-10-01 09:35:00,171.01,171.01,170.5,170.53,7804.0,132.7838,132.7838,132.3878,132.4111,7804.0
2018-10-01 09:40:00,170.53,170.72,170.49,170.61,6910.0,132.4111,132.5586,132.38,132.4732,6910.0
2018-10-01 09:45:00,170.56,170.97,170.55,170.97,8174.0,132.4344,132.7527,132.4266,132.7527,8174.0
2018-10-01 09:50:00,170.98,171.22,170.87,171.22,14142.0,132.7605,132.9468,132.6751,132.9468,14142.0
2018-10-01 09:55:00,171.31,171.43,171.09,171.43,4508.0,133.0167,133.1099,132.8459,133.1099,4508.0
2018-10-01 10:00:00,171.51,171.56,171.29,171.48,5917.0,133.172,133.2108,133.0012,133.1487,5917.0
2018-10-01 10:05:00,171.52,171.74,171.47,171.74,7400.0,133.1798,133.3506,133.1409,133.3506,7400.0
2018-10-01 10:10:00,171.73,171.87,171.68,171.87,3899.0,133.3428,133.4515,133.304,133.4515,3899.0
2018-10-01 10:15:00,171.86,172.03,171.64,171.65,21225.0,133.4438,133.5758,133.2729,133.2807,21225.0
2018-10-01 10:20:00,171.68,171.76,171.59,171.65,12052.0,133.304,133.3661,133.2341,133.2807,12052.0
2018-10-01 10:25:00,171.71,171.83,171.63,171.76,5499.0,133.3273,133.4205,133.2652,133.3661,5499.0
2018-10-01 10:30:00,171.76,172.0,171.76,171.9,10512.0,133.3661,133.5525,133.3661,133.4748,10512.0
2018-10-01 10:35:00,171.94,171.94,171.48,171.48,6786.0,133.5059,133.5059,133.1487,133.1487,6786.0
2018-10-01 10:40:00,171.48,171.62,171.38,171.5,8142.0,133.1487,133.2574,133.0711,133.1642,8142.0
2018-10-01 10:45:00,171.45,171.54,171.21,171.54,7163.0,133.1254,133.1953,132.9391,133.1953,7163.0
2018-10-01 10:50:00,171.5,171.59,171.35,171.59,6838.0,133.1642,133.2341,133.0478,133.2341,6838.0
2018-10-01 10:55:00,171.5,171.75,171.5,171.65,4886.0,133.1642,133.3584,133.1642,133.2807,4886.0
2018-10-01 11:00:00,171.72,171.94,171.72,171.94,2315.0,133.3351,133.5059,133.3351,133.5059,2315.0
2018-10-01 11:05:00,171.96,172.04,171.9,171.95,5701.0,133.5214,133.5835,133.4748,133.5137,5701.0
2018-10-01 11:10:00,171.93,172.1,171.93,172.1,2946.0,133.4981,133.6301,133.4981,133.6301,2946.0
2018-10-01 11:15:00,172.11,172.34,172.08,172.34,6293.0,133.6379,133.8165,133.6146,133.8165,6293.0
2018-10-01 11:20:00,172.34,172.46,172.3,172.46,13481.0,133.8165,133.9096,133.7854,133.9096,13481.0
2018-10-01 11:25:00,172.47,172.57,172.44,172.55,4692.0,133.9174,133.9951,133.8941,133.9795,4692.0
2018-10-01 11:30:00,172.52,172.52,172.42,172.47,5209.0,133.9562,133.9562,133.8786,133.9174,5209.0
2018-10-01 11:35:00,172.47,172.77,172.47,172.77,3360.0,133.9174,134.1504,133.9174,134.1504,3360.0
2018-10-01 11:40:00,172.74,172.86,172.74,172.83,8460.0,134.1271,134.2202,134.1271,134.1969,8460.0
2018-10-01 11:45:00,172.86,172.96,172.81,172.82,8593.0,134.2202,134.2979,134.1814,134.1892,8593.0
2018-10-01 11:50:00,172.83,172.95,172.82,172.91,9264.0,134.1969,134.2901,134.1892,134.2591,9264.0
2018-10-01 11:55:00,172.94,173.01,172.68,172.97,10391.0,134.2824,134.3367,134.0805,134.3056,10391.0
2018-10-01 12:00:00,172.98,173.11,172.94,172.94,6472.0,134.3134,134.4144,134.2824,134.2824,6472.0
2018-10-01 12:05:00,172.97,173.08,172.79,172.9,9082.0,134.3056,134.3911,134.1659,134.2513,9082.0
2018-10-01 12:10:00,172.78,172.89,172.47,172.67,22571.0,134.1581,134.2435,133.9174,134.0727,22571.0
2018-10-01 12:15:00,172.69,172.88,172.63,172.84,2300.0,134.0882,134.2358,134.0416,134.2047,2300.0
2018-10-01 12:20:00,172.87,172.98,172.73,172.91,12790.0,134.228,134.3134,134.1193,134.2591,12790.0
2018-10-01 12:25:00,172.94,173.01,172.78,172.78,7282.0,134.2824,134.3367,134.1581,134.1581,7282.0
2018-10-01 12:30:00,172.77,173.0,172.76,172.97,6541.0,134.1504,134.3289,134.1426,134.3056,6541.0
2018-10-01 12:35:00,172.92,172.98,172.87,172.95,5633.0,134.2668,134.3134,134.228,134.2901,5633.0
2018-10-01 12:40:00,172.96,172.98,172.9,172.97,3105.0,134.2979,134.3134,134.2513,134.3056,3105.0
2018-10-01 12:45:00,172.96,173.07,172.86,173.07,8835.0,134.2979,134.3833,134.2202,134.3833,8835.0
2018-10-01 12:50:00,173.07,173.37,173.01,173.33,5728.0,134.3833,134.6162,134.3367,134.5852,5728.0
2018-10-01 12:55:00,173.37,173.58,173.31,173.58,10171.0,134.6162,134.7793,134.5696,134.7793,10171.0
2018-10-01 13:00:00,173.55,173.67,173.43,173.43,5619.0,134.756,134.8492,134.6628,134.6628,5619.0
2018-10-01 13:05:00,173.45,173.53,173.39,173.47,2200.0,134.6784,134.7405,134.6318,134.6939,2200.0
2018-10-01 13:10:00,173.38,173.48,173.37,173.48,1761.0,134.624,134.7016,134.6162,134.7016,1761.0
2018-10-01 13:15:00,173.47,173.55,173.43,173.55,5632.0,134.6939,134.756,134.6628,134.756,5632.0
2018-10-01 13:20:00,173.51,173.56,173.48,173.51,2383.0,134.7249,134.7638,134.7016,134.7249,2383.0
2018-10-01 13:25:00,173.56,173.57,173.41,173.47,3762.0,134.7638,134.7715,134.6473,134.6939,3762.0
2018-10-01 13:30:00,173.52,173.77,173.52,173.73,5080.0,134.7327,134.9268,134.7327,134.8958,5080.0
2018-10-01 13:35:00,173.71,173.77,173.64,173.77,3779.0,134.8802,134.9268,134.8259,134.9268,3779.0
2018-10-01 13:40:00,173.84,173.84,173.73,173.73,10668.0,134.9812,134.9812,134.8958,134.8958,10668.0
2018-10-01 13:45:00,173.72,173.87,173.65,173.78,6168.0,134.888,135.0045,134.8336,134.9346,6168.0
2018-10-01 13:50:00,173.84,173.87,173.68,173.87,3563.0,134.9812,135.0045,134.8569,135.0045,3563.0
2018-10-01 13:55:00,173.86,173.88,173.72,173.75,2948.0,134.9967,135.0122,134.888,134.9113,2948.0
2018-10-01 14:00:00,173.73,173.77,173.66,173.76,5800.0,134.8958,134.9268,134.8414,134.9191,5800.0
2018-10-01 14:05:00,173.74,173.92,173.71,173.89,3289.0,134.9035,135.0433,134.8802,135.02,3289.0
2018-10-01 14:10:00,173.86,173.87,173.75,173.84,2944.0,134.9967,135.0045,134.9113,134.9812,2944.0
2018-10-01 14:15:00,173.8,173.89,173.8,173.89,2000.0,134.9501,135.02,134.9501,135.02,2000.0
2018-10-01 14:20:00,173.9,174.0,173.9,174.0,2200.0,135.0278,135.1054,135.0278,135.1054,2200.0
2018-10-01 14:25:00,174.0,174.0,173.76,173.86,1942.0,135.1054,135.1054,134.9191,134.9967,1942.0
2018-10-01 14:30:00,173.85,173.96,173.83,173.87,8533.0,134.9889,135.0744,134.9734,135.0045,8533.0
2018-10-01 14:35:00,173.85,173.86,173.73,173.79,2518.0,134.9889,134.9967,134.8958,134.9424,2518.0
2018-10-01 14:40:00,173.79,173.87,173.72,173.87,3700.0,134.9424,135.0045,134.888,135.0045,3700.0
2018-10-01 14:45:00,173.87,174.01,173.87,174.0,12660.0,135.0045,135.1132,135.0045,135.1054,12660.0
2018-10-01 14:50:00,174.02,174.04,174.0,174.03,17803.0,135.1209,135.1365,135.1054,135.1287,17803.0
2018-10-01 14:55:00,174.01,174.03,173.95,174.03,2700.0,135.1132,135.1287,135.0666,135.1287,2700.0
2018-10-01 15:00:00,174.05,174.14,174.05,174.12,4057.0,135.1442,135.2141,135.1442,135.1986,4057.0
2018-10-01 15:05:00,174.13,174.17,174.03,174.03,3513.0,135.2063,135.2374,135.1287,135.1287,3513.0
2018-10-01 15:10:00,174.08,174.08,173.86,173.95,10416.0,135.1675,135.1675,134.9967,135.0666,10416.0
2018-10-01 15:15:00,173.93,174.05,173.9,174.04,7700.0,135.0511,135.1442,135.0278,135.1365,7700.0
2018-10-01 15:20:00,174.03,174.09,173.97,174.04,3483.0,135.1287,135.1753,135.0821,135.1365,3483.0
2018-10-01 15:25:00,174.05,174.05,173.83,174.02,10622.0,135.1442,135.1442,134.9734,135.1209,10622.0
2018-10-01 15:30:00,174.03,174.14,173.98,174.02,13132.0,135.1287,135.2141,135.0899,135.1209,13132.0
2018-10-01 15:35:00,174.05,174.11,174.01,174.09,9748.0,135.1442,135.1908,135.1132,135.1753,9748.0
2018-10-01 15:40:00,174.08,174.1,173.74,173.78,19498.0,135.1675,135.1831,134.9035,134.9346,19498.0
2018-10-01 15:45:00,173.78,174.11,173.78,173.94,19062.0,134.9346,135.1908,134.9346,135.0588,19062.0
2018-10-01 15:50:00,173.91,174.23,173.91,174.08,30053.0,135.0355,135.284,135.0355,135.1675,30053.0
2018-10-01 15:55:00,174.06,174.29,174.03,174.26,60572.0,135.152,135.3306,135.1287,135.3073,60572.0
2018-10-02 09:30:00,174.14,174.49,173.8,173.96,13201.0,135.2141,135.4859,134.9501,135.0744,13201.0
2018-10-02 09:35:00,173.94,173.94,173.3,173.3,12239.0,135.0588,135.0588,134.5619,134.5619,12239.0
2018-10-02 09:40:00,173.26,173.26,172.72,172.81,60472.0,134.5308,134.5308,134.1115,134.1814,60472.0
2018-10-02 09:45:00,172.83,172.85,172.55,172.61,12778.0,134.1969,134.2125,133.9795,134.0261,12778.0
2018-10-02 09:50:00,172.61,173.01,172.58,173.01,25065.0,134.0261,134.3367,134.0028,134.3367,25065.0
2018-10-02 09:55:00,173.0,173.01,172.76,172.88,32160.0,134.3289,134.3367,134.1426,134.2358,32160.0
2018-10-02 10:00:00,172.83,173.03,172.82,172.98,35476.0,134.1969,134.3522,134.1892,134.3134,35476.0
2018-10-02 10:05:00,172.97,173.03,172.89,172.94,29072.0,134.3056,134.3522,134.2435,134.2824,29072.0
2018-10-02 10:10:00,172.94,173.02,172.66,172.67,28021.0,134.2824,134.3445,134.0649,134.0727,28021.0
2018-10-02 10:15:00,172.7,172.98,172.68,172.89,10707.0,134.096,134.3134,134.0805,134.2435,10707.0
2018-10-02 10:20:00,172.89,173.23,172.88,173.1,13163.0,134.2435,134.5075,134.2358,134.4066,13163.0
2018-10-02 10:25:00,173.12,173.12,172.97,173.09,7265.0,134.4221,134.4221,134.3056,134.3988,7265.0
2018-10-02 10:30:00,173.08,173.2,172.96,173.04,11800.0,134.3911,134.4842,134.2979,134.36,11800.0
2018-10-02 10:35:00,173.01,173.09,172.97,172.99,10202.0,134.3367,134.3988,134.3056,134.3212,10202.0
2018-10-02 10:40:00,172.99,173.11,172.95,173.08,8657.0,134.3212,134.4144,134.2901,134.3911,8657.0
2018-10-02 10:45:00,173.11,173.11,172.89,173.06,16368.0,134.4144,134.4144,134.2435,134.3755,16368.0
2018-10-02 10:50:00,173.11,173.26,173.05,173.05,9178.0,134.4144,134.5308,134.3678,134.3678,9178.0
2018-10-02 10:55:00,173.07,173.12,172.98,173.01,6454.0,134.3833,134.4221,134.3134,134.3367,6454.0
2018-10-02 11:00:00,173.05,173.12,173.03,173.06,3821.0,134.3678,134.4221,134.3522,134.3755,3821.0
2018-10-02 11:05:00,173.06,173.12,172.96,173.02,11191.0,134.3755,134.4221,134.2979,134.3445,11191.0
2018-10-02 11:10:00,173.0,173.38,172.98,173.34,21364.0,134.3289,134.624,134.3134,134.5929,21364.0
2018-10-02 11:15:00,173.4,173.48,173.25,173.25,15128.0,134.6395,134.7016,134.5231,134.5231,15128.0
2018-10-02 11:20:00,173.25,173.53,173.22,173.5,13643.0,134.5231,134.7405,134.4998,134.7172,13643.0
2018-10-02 11:25:00,173.5,173.6,173.4,173.52,5127.0,134.7172,134.7948,134.6395,134.7327,5127.0
2018-10-02 11:30:00,173.51,173.52,173.45,173.47,4536.0,134.7249,134.7327,134.6784,134.6939,4536.0
2018-10-02 11:35:00,173.46,173.48,173.3,173.38,8200.0,134.6861,134.7016,134.5619,134.624,8200.0
2018-10-02 11:40:00,173.37,173.54,173.35,173.49,7238.0,134.6162,134.7482,134.6007,134.7094,7238.0
2018-10-02 11:45:00,173.47,173.47,173.4,173.46,7605.0,134.6939,134.6939,134.6395,134.6861,7605.0
2018-10-02 11:50:00,173.47,173.5,173.44,173.49,9561.0,134.6939,134.7172,134.6706,134.7094,9561.0
2018-10-02 11:55:00,173.48,173.5,173.43,173.48,11356.0,134.7016,134.7172,134.6628,134.7016,11356.0
2018-10-02 12:00:00,173.48,173.49,173.12,173.16,6139.0,134.7016,134.7094,134.4221,134.4532,6139.0
2018-10-02 12:05:00,173.12,173.25,173.07,173.09,10460.0,134.4221,134.5231,134.3833,134.3988,10460.0
2018-10-02 12:10:00,173.09,173.14,173.04,173.11,11623.0,134.3988,134.4376,134.36,134.4144,11623.0
2018-10-02 12:15:00,173.11,173.14,173.07,173.1,4337.0,134.4144,134.4376,134.3833,134.4066,4337.0
2018-10-02 12:20:00,173.11,173.16,173.07,173.15,5494.0,134.4144,134.4532,134.3833,134.4454,5494.0
2018-10-02 12:25:00,173.11,173.25,173.07,173.24,7192.0,134.4144,134.5231,134.3833,134.5153,7192.0
2018-10-02 12:30:00,173.25,173.49,173.24,173.49,5787.0,134.5231,134.7094,134.5153,134.7094,5787.0
2018-10-02 12:35:00,173.48,173.69,173.48,173.67,6767.0,134.7016,134.8647,134.7016,134.8492,6767.0
2018-10-02 12:40:00,173.69,173.8,173.62,173.65,7400.0,134.8647,134.9501,134.8104,134.8336,7400.0
2018-10-02 12:45:00,173.68,173.7,173.6,173.69,7388.0,134.8569,134.8725,134.7948,134.8647,7388.0
2018-10-02 12:50:00,173.73,173.78,173.69,173.7,5337.0,134.8958,134.9346,134.8647,134.8725,5337.0
2018-10-02 12:55:00,173.7,173.77,173.59,173.66,7659.0,134.8725,134.9268,134.7871,134.8414,7659.0
2018-10-02 13:00:00,173.67,173.74,173.61,173.68,5885.0,134.8492,134.9035,134.8026,134.8569,5885.0
2018-10-02 13:05:00,173.64,173.76,173.61,173.71,14338.0,134.8259,134.9191,134.8026,134.8802,14338.0
2018-10-02 13:10:00,173.73,173.81,173.71,173.75,11023.0,134.8958,134.9579,134.8802,134.9113,11023.0
2018-10-02 13:15:00,173.76,173.78,173.71,173.75,5276.0,134.9191,134.9346,134.8802,134.9113,5276.0
2018-10-02 13:20:00,173.74,173.8,173.73,173.73,5985.0,134.9035,134.9501,134.8958,134.8958,5985.0
2018-10-02 13:25:00,173.72,173.82,173.7,173.8,7396.0,134.888,134.9656,134.8725,134.9501,7396.0
2018-10-02 13:30:00,173.82,174.01,173.82,173.97,7385.0,134.9656,135.1132,134.9656,135.0821,7385.0
2018-10-02 13:35:00,173.99,174.07,173.97,174.07,5938.0,135.0976,135.1598,135.0821,135.1598,5938.0
2018-10-02 13:40:00,174.08,174.11,174.05,174.11,5354.0,135.1675,135.1908,135.1442,135.1908,5354.0
2018-10-02 13:45:00,174.1,174.1,173.98,174.0,6799.0,135.1831,135.1831,135.0899,135.1054,6799.0
2018-10-02 13:50:00,174.0,174.06,173.99,173.99,5209.0,135.1054,135.152,135.0976,135.0976,5209.0
2018-10-02 13:55:00,174.0,174.03,173.91,173.97,10166.0,135.1054,135.1287,135.0355,135.0821,10166.0
2018-10-02 14:00:00,173.94,174.22,173.94,174.18,15512.0,135.0588,135.2762,135.0588,135.2452,15512.0
2018-10-02 14:05:00,174.15,174.21,174.11,174.15,12630.0,135.2219,135.2685,135.1908,135.2219,12630.0
2018-10-02 14:10:00,174.12,174.22,174.01,174.21,11473.0,135.1986,135.2762,135.1132,135.2685,11473.0
2018-10-02 14:15:00,174.2,174.38,174.18,174.38,10641.0,135.2607,135.4005,135.2452,135.4005,10641.0
2018-10-02 14:20:00,174.37,174.38,174.3,174.34,9339.0,135.3927,135.4005,135.3383,135.3694,9339.0
2018-10-02 14:25:00,174.32,174.38,174.27,174.31,16536.0,135.3539,135.4005,135.3151,135.3461,16536.0
2018-10-02 14:30:00,174.27,174.32,174.18,174.29,12882.0,135.3151,135.3539,135.2452,135.3306,12882.0
2018-10-02 14:35:00,174.28,174.3,174.19,174.22,6950.0,135.3228,135.3383,135.2529,135.2762,6950.0
2018-10-02 14:40:00,174.22,174.24,174.2,174.24,9058.0,135.2762,135.2918,135.2607,135.2918,9058.0
2018-10-02 14:45:00,174.22,174.29,174.21,174.26,6568.0,135.2762,135.3306,135.2685,135.3073,6568.0
2018-10-02 14:50:00,174.25,174.42,174.24,174.41,15629.0,135.2995,135.4315,135.2918,135.4238,15629.0
2018-10-02 14:55:00,174.41,174.41,174.31,174.35,9782.0,135.4238,135.4238,135.3461,135.3772,9782.0
2018-10-02 15:00:00,174.35,174.37,174.12,174.27,23205.0,135.3772,135.3927,135.1986,135.3151,23205.0
2018-10-02 15:05:00,174.26,174.46,174.26,174.45,9321.0,135.3073,135.4626,135.3073,135.4548,9321.0
2018-10-02 15:10:00,174.44,174.51,174.43,174.47,12202.0,135.4471,135.5014,135.4393,135.4703,12202.0
2018-10-02 15:15:00,174.46,174.47,174.39,174.4,11468.0,135.4626,135.4703,135.4082,135.416,11468.0
2018-10-02 15:20:00,174.4,174.46,174.39,174.46,12058.0,135.416,135.4626,135.4082,135.4626,12058.0
2018-10-02 15:25:00,174.46,174.6,174.46,174.48,21059.0,135.4626,135.5713,135.4626,135.4781,21059.0
2018-10-02 15:30:00,174.47,174.66,174.46,174.56,15074.0,135.4703,135.6179,135.4626,135.5402,15074.0
2018-10-02 15:35:00,174.56,174.64,174.53,174.55,20395.0,135.5402,135.6023,135.5169,135.5325,20395.0
2018-10-02 15:40:00,174.56,174.72,174.56,174.72,21864.0,135.5402,135.6645,135.5402,135.6645,21864.0
2018-10-02 15:45:00,174.69,174.74,174.65,174.74,24904.0,135.6412,135.68,135.6101,135.68,24904.0
2018-10-02 15:50:00,174.73,174.73,174.5,174.52,62328.0,135.6722,135.6722,135.4936,135.5092,62328.0
2018-10-02 15:55:00,174.52,174.63,174.48,174.52,145900.0,135.5092,135.5946,135.4781,135.5092,145900.0
2018-10-03 09:30:00,175.57,175.88,174.88,175.51,26647.0,136.3245,136.5652,135.7887,136.2779,26647.0
2018-10-03 09:35:00,175.35,175.54,175.31,175.45,2241.0,136.1536,136.3012,136.1226,136.2313,2241.0
2018-10-03 09:40:00,175.56,175.57,175.07,175.28,6018.0,136.3167,136.3245,135.9362,136.0993,6018.0
2018-10-03 09:45:00,175.2,175.48,175.02,175.02,6600.0,136.0372,136.2546,135.8974,135.8974,6600.0
2018-10-03 09:50:00,175.04,175.08,174.97,175.0,3900.0,135.9129,135.944,135.8586,135.8819,3900.0
2018-10-03 09:55:00,175.03,175.23,174.99,175.17,8013.0,135.9052,136.0605,135.8741,136.0139,8013.0
2018-10-03 10:00:00,175.16,175.34,175.11,175.21,7002.0,136.0061,136.1459,135.9673,136.0449,7002.0
2018-10-03 10:05:00,175.24,175.3,175.12,175.27,8668.0,136.0682,136.1148,135.9751,136.0915,8668.0
2018-10-03 10:10:00,175.29,175.29,174.94,175.13,5987.0,136.1071,136.1071,135.8353,135.9828,5987.0
2018-10-03 10:15:00,175.08,175.16,174.99,175.16,5013.0,135.944,136.0061,135.8741,136.0061,5013.0
2018-10-03 10:20:00,175.18,175.29,175.07,175.16,2951.0,136.0216,136.1071,135.9362,136.0061,2951.0
2018-10-03 10:25:00,175.15,175.2,175.08,175.14,3100.0,135.9983,136.0372,135.944,135.9906,3100.0
2018-10-03 10:30:00,175.14,175.42,175.09,175.42,5225.0,135.9906,136.208,135.9518,136.208,5225.0
2018-10-03 10:35:00,175.45,175.5,175.34,175.35,4399.0,136.2313,136.2701,136.1459,136.1536,4399.0
2018-10-03 10:40:00,175.31,175.36,175.25,175.26,5211.0,136.1226,136.1614,136.076,136.0838,5211.0
2018-10-03 10:45:00,175.3,175.34,175.21,175.21,3523.0,136.1148,136.1459,136.0449,136.0449,3523.0
2018-10-03 10:50:00,175.2,175.22,174.91,174.95,5021.0,136.0372,136.0527,135.812,135.8431,5021.0
2018-10-03 10:55:00,174.91,174.91,174.52,174.66,24693.0,135.812,135.812,135.5092,135.6179,24693.0
2018-10-03 11:00:00,174.65,174.69,174.48,174.6,7669.0,135.6101,135.6412,135.4781,135.5713,7669.0
2018-10-03 11:05:00,174.6,174.66,174.53,174.6,7114.0,135.5713,135.6179,135.5169,135.5713,7114.0
2018-10-03 11:10:00,174.6,174.61,174.51,174.57,12325.0,135.5713,135.5791,135.5014,135.548,12325.0
2018-10-03 11:15:00,174.59,174.79,174.56,174.77,11080.0,135.5635,135.7188,135.5402,135.7033,11080.0
2018-10-03 11:20:00,174.72,174.72,174.58,174.58,8668.0,135.6645,135.6645,135.5558,135.5558,8668.0
2018-10-03 11:25:00,174.58,174.99,174.57,174.99,10618.0,135.5558,135.8741,135.548,135.8741,10618.0
2018-10-03 11:30:00,174.94,175.23,174.94,175.22,6850.0,135.8353,136.0605,135.8353,136.0527,6850.0
2018-10-03 11:35:00,175.26,175.34,175.04,175.3,8876.0,136.0838,136.1459,135.9129,136.1148,8876.0
2018-10-03 11:40:00,175.24,175.27,175.19,175.27,1800.0,136.0682,136.0915,136.0294,136.0915,1800.0
2018-10-03 11:45:00,175.31,175.73,175.28,175.65,9409.0,136.1226,136.4487,136.0993,136.3866,9409.0
2018-10-03 11:50:00,175.76,175.94,175.76,175.89,3909.0,136.472,136.6118,136.472,136.5729,3909.0
2018-10-03 11:55:00,175.86,175.96,175.77,175.92,2378.0,136.5496,136.6273,136.4798,136.5962,2378.0
2018-10-03 12:00:00,175.94,176.0,175.78,175.9,5727.0,136.6118,136.6583,136.4875,136.5807,5727.0
2018-10-03 12:05:00,175.86,175.98,175.85,175.85,6161.0,136.5496,136.6428,136.5419,136.5419,6161.0
2018-10-03 12:10:00,175.87,175.88,175.68,175.69,6493.0,136.5574,136.5652,136.4099,136.4176,6493.0
2018-10-03 12:15:00,175.75,175.94,175.73,175.94,3686.0,136.4642,136.6118,136.4487,136.6118,3686.0
2018-10-03 12:20:00,175.93,176.13,175.91,176.0,11850.0,136.604,136.7593,136.5885,136.6583,11850.0
2018-10-03 12:25:00,176.05,176.05,175.86,175.86,2100.0,136.6972,136.6972,136.5496,136.5496,2100.0
2018-10-03 12:30:00,175.86,176.01,175.68,176.01,6440.0,136.5496,136.6661,136.4099,136.6661,6440.0
2018-10-03 12:35:00,175.97,176.11,175.83,175.83,13549.0,136.6351,136.7438,136.5263,136.5263,13549.0
2018-10-03 12:40:00,175.83,175.88,175.51,175.6,14071.0,136.5263,136.5652,136.2779,136.3478,14071.0
2018-10-03 12:45:00,175.63,175.84,175.59,175.82,11403.0,136.3711,136.5341,136.34,136.5186,11403.0
2018-10-03 12:50:00,175.84,175.89,175.78,175.89,4063.0,136.5341,136.5729,136.4875,136.5729,4063.0
2018-10-03 12:55:00,175.89,175.89,175.73,175.75,2069.0,136.5729,136.5729,136.4487,136.4642,2069.0
2018-10-03 13:00:00,175.77,175.89,175.77,175.89,3473.0,136.4798,136.5729,136.4798,136.5729,3473.0
2018-10-03 13:05:00,175.89,175.89,175.79,175.79,1500.0,136.5729,136.5729,136.4953,136.4953,1500.0
2018-10-03 13:10:00,175.79,175.8,175.73,175.75,3500.0,136.4953,136.5031,136.4487,136.4642,3500.0
2018-10-03 13:15:00,175.71,175.72,175.59,175.66,5480.0,136.4332,136.4409,136.34,136.3943,5480.0
2018-10-03 13:20:00,175.66,175.66,175.39,175.42,4153.0,136.3943,136.3943,136.1847,136.208,4153.0
2018-10-03 13:25:00,175.36,175.53,175.35,175.53,4742.0,136.1614,136.2934,136.1536,136.2934,4742.0
2018-10-03 13:30:00,175.53,175.58,175.48,175.53,2909.0,136.2934,136.3322,136.2546,136.2934,2909.0
2018-10-03 13:35:00,175.49,175.6,175.48,175.56,2812.0,136.2623,136.3478,136.2546,136.3167,2812.0
2018-10-03 13:40:00,175.55,175.56,175.52,175.52,1747.0,136.3089,136.3167,136.2856,136.2856,1747.0
2018-10-03 13:45:00,175.54,175.57,175.51,175.51,2804.0,136.3012,136.3245,136.2779,136.2779,2804.0
2018-10-03 13:50:00,175.51,175.55,175.42,175.42,4060.0,136.2779,136.3089,136.208,136.208,4060.0
2018-10-03 13:55:00,175.48,175.53,175.43,175.53,4560.0,136.2546,136.2934,136.2158,136.2934,4560.0
2018-10-03 14:00:00,175.54,175.61,175.46,175.59,6352.0,136.3012,136.3555,136.2391,136.34,6352.0
2018-10-03 14:05:00,175.54,175.64,175.54,175.64,8453.0,136.3012,136.3788,136.3012,136.3788,8453.0
2018-10-03 14:10:00,175.68,175.75,175.59,175.59,6030.0,136.4099,136.4642,136.34,136.34,6030.0
2018-10-03 14:15:00,175.64,175.64,175.47,175.51,4648.0,136.3788,136.3788,136.2468,136.2779,4648.0
2018-10-03 14:20:00,175.51,175.55,175.39,175.4,10339.0,136.2779,136.3089,136.1847,136.1925,10339.0
2018-10-03 14:25:00,175.42,175.44,175.27,175.27,5000.0,136.208,136.2235,136.0915,136.0915,5000.0
2018-10-03 14:30:00,175.28,175.34,175.23,175.25,17067.0,136.0993,136.1459,136.0605,136.076,17067.0
2018-10-03 14:35:00,175.25,175.35,175.15,175.35,12436.0,136.076,136.1536,135.9983,136.1536,12436.0
2018-10-03 14:40:00,175.32,175.34,175.18,175.22,7390.0,136.1303,136.1459,136.0216,136.0527,7390.0
2018-10-03 14:45:00,175.22,175.29,175.12,175.15,12131.0,136.0527,136.1071,135.9751,135.9983,12131.0
2018-10-03 14:50:00,175.15,175.2,175.11,175.16,5873.0,135.9983,136.0372,135.9673,136.0061,5873.0
2018-10-03 14:55:00,175.11,175.33,175.06,175.17,7970.0,135.9673,136.1381,135.9285,136.0139,7970.0
2018-10-03 15:00:00,175.25,175.36,175.17,175.31,8166.0,136.076,136.1614,136.0139,136.1226,8166.0
2018-10-03 15:05:00,175.33,175.35,175.25,175.29,4804.0,136.1381,136.1536,136.076,136.1071,4804.0
2018-10-03 15:10:00,175.28,175.28,175.2,175.22,10590.0,136.0993,136.0993,136.0372,136.0527,10590.0
2018-10-03 15:15:00,175.23,175.26,175.15,175.15,7188.0,136.0605,136.0838,135.9983,135.9983,7188.0
2018-10-03 15:20:00,175.15,175.21,175.1,175.1,8896.0,135.9983,136.0449,135.9595,135.9595,8896.0
2018-10-03 15:25:00,175.08,175.11,174.96,175.09,7256.0,135.944,135.9673,135.8508,135.9518,7256.0
2018-10-03 15:30:00,175.16,175.23,175.16,175.21,5819.0,136.0061,136.0605,136.0061,136.0449,5819.0
2018-10-03 15:35:00,175.19,175.3,175.18,175.28,14469.0,136.0294,136.1148,136.0216,136.0993,14469.0
2018-10-03 15:40:00,175.27,175.69,175.27,175.67,20180.0,136.0915,136.4176,136.0915,136.4021,20180.0
2018-10-03 15:45:00,175.68,175.74,175.49,175.51,31628.0,136.4099,136.4565,136.2623,136.2779,31628.0
2018-10-03 15:50:00,175.51,175.53,175.28,175.5,49039.0,136.2779,136.2934,136.0993,136.2701,49039.0
2018-10-03 15:55:00,175.52,175.61,175.45,175.52,90681.0,136.2856,136.3555,136.2313,136.2856,90681.0
2018-10-04 09:30:00,175.72,177.63,175.45,177.63,32736.0,136.4409,137.924,136.2313,137.924,32736.0
2018-10-04 09:35:00,177.49,178.18,177.34,178.16,9600.0,137.8153,138.351,137.6988,138.3355,9600.0
2018-10-04 09:40:00,178.27,178.86,178.19,178.81,53206.0,138.4209,138.879,138.3588,138.8402,53206.0
2018-10-04 09:45:00,178.81,181.69,178.76,181.62,126048.0,138.8402,141.0764,138.8014,141.0221,126048.0
2018-10-04 09:50:00,181.52,181.68,180.27,180.38,33763.0,140.9444,141.0687,139.9739,140.0593,33763.0
2018-10-04 09:55:00,180.52,181.73,180.4,181.15,39466.0,140.168,141.1075,140.0748,140.6572,39466.0
2018-10-04 10:00:00,181.14,181.26,180.5,181.02,30089.0,140.6494,140.7426,140.1525,140.5562,30089.0
2018-10-04 10:05:00,180.95,181.27,180.77,180.77,19880.0,140.5019,140.7503,140.3621,140.3621,19880.0
2018-10-04 10:10:00,180.8,180.85,180.57,180.85,24670.0,140.3854,140.4242,140.2068,140.4242,24670.0
2018-10-04 10:15:00,180.87,181.39,180.85,181.37,19895.0,140.4397,140.8435,140.4242,140.828,19895.0
2018-10-04 10:20:00,181.3,181.49,181.1,181.12,26796.0,140.7736,140.9212,140.6183,140.6339,26796.0
2018-10-04 10:25:00,181.12,181.16,180.68,180.77,16705.0,140.6339,140.6649,140.2922,140.3621,16705.0
2018-10-04 10:30:00,180.74,180.85,180.31,180.35,15775.0,140.3388,140.4242,140.0049,140.036,15775.0
2018-10-04 10:35:00,180.41,180.75,180.35,180.64,19595.0,140.0826,140.3466,140.036,140.2612,19595.0
2018-10-04 10:40:00,180.64,180.7,180.28,180.41,13817.0,140.2612,140.3077,139.9816,140.0826,13817.0
2018-10-04 10:45:00,180.42,180.83,180.39,180.55,26347.0,140.0903,140.4087,140.067,140.1913,26347.0
2018-10-04 10:50:00,180.61,180.76,180.57,180.59,21037.0,140.2379,140.3543,140.2068,140.2223,21037.0
2018-10-04 10:55:00,180.67,180.69,180.2,180.39,26379.0,140.2844,140.3,139.9195,140.067,26379.0
2018-10-04 11:00:00,180.33,180.66,180.33,180.63,15626.0,140.0205,140.2767,140.0205,140.2534,15626.0
2018-10-04 11:05:00,180.59,180.64,180.32,180.4,8493.0,140.2223,140.2612,140.0127,140.0748,8493.0
2018-10-04 11:10:00,180.33,180.4,180.19,180.21,6800.0,140.0205,140.0748,139.9117,139.9273,6800.0
2018-10-04 11:15:00,180.17,180.17,179.69,179.7,19035.0,139.8962,139.8962,139.5235,139.5313,19035.0
2018-10-04 11:20:00,179.74,179.76,179.27,179.32,14957.0,139.5623,139.5779,139.1974,139.2362,14957.0
2018-10-04 11:25:00,179.29,179.33,178.86,178.95,17557.0,139.2129,139.244,138.879,138.9489,17557.0
2018-10-04 11:30:00,178.92,179.08,178.83,178.99,13361.0,138.9256,139.0499,138.8557,138.98,13361.0
2018-10-04 11:35:00,178.98,179.05,178.6,178.6,17898.0,138.9722,139.0266,138.6772,138.6772,17898.0
2018-10-04 11:40:00,178.6,178.8,178.55,178.68,10665.0,138.6772,138.8325,138.6383,138.7393,10665.0
2018-10-04 11:45:00,178.67,179.27,178.67,179.08,18246.0,138.7315,139.1974,138.7315,139.0499,18246.0
2018-10-04 11:50:00,179.03,179.43,179.03,179.39,10142.0,139.011,139.3216,139.011,139.2906,10142.0
2018-10-04 11:55:00,179.43,179.43,179.21,179.25,6924.0,139.3216,139.3216,139.1508,139.1819,6924.0
2018-10-04 12:00:00,179.23,179.34,179.21,179.31,14453.0,139.1663,139.2517,139.1508,139.2285,14453.0
2018-10-04 12:05:00,179.32,179.45,179.21,179.27,13768.0,139.2362,139.3372,139.1508,139.1974,13768.0
2018-10-04 12:10:00,179.26,179.42,179.26,179.42,8178.0,139.1896,139.3139,139.1896,139.3139,8178.0
2018-10-04 12:15:00,179.45,179.5,179.29,179.41,8601.0,139.3372,139.376,139.2129,139.3061,8601.0
2018-10-04 12:20:00,179.49,179.65,179.46,179.61,9200.0,139.3682,139.4925,139.3449,139.4614,9200.0
2018-10-04 12:25:00,179.56,179.72,179.48,179.72,16550.0,139.4226,139.5468,139.3605,139.5468,16550.0
2018-10-04 12:30:00,179.64,179.92,179.64,179.86,7483.0,139.4847,139.7021,139.4847,139.6555,7483.0
2018-10-04 12:35:00,179.96,180.01,179.78,179.78,7333.0,139.7332,139.772,139.5934,139.5934,7333.0
2018-10-04 12:40:00,179.81,179.83,179.63,179.79,10010.0,139.6167,139.6322,139.4769,139.6012,10010.0
2018-10-04 12:45:00,179.78,180.1,179.75,180.07,8061.0,139.5934,139.8419,139.5701,139.8186,8061.0
2018-10-04 12:50:00,180.15,180.25,180.1,180.2,8039.0,139.8807,139.9583,139.8419,139.9195,8039.0
2018-10-04 12:55:00,180.2,180.35,180.15,180.35,10248.0,139.9195,140.036,139.8807,140.036,10248.0
2018-10-04 13:00:00,180.32,180.35,180.22,180.33,12669.0,140.0127,140.036,139.935,140.0205,12669.0
2018-10-04 13:05:00,180.33,180.35,180.09,180.17,11344.0,140.0205,140.036,139.8341,139.8962,11344.0
2018-10-04 13:10:00,180.14,180.14,179.95,179.98,6659.0,139.8729,139.8729,139.7254,139.7487,6659.0
2018-10-04 13:15:00,179.98,180.01,179.94,179.94,8495.0,139.7487,139.772,139.7176,139.7176,8495.0
2018-10-04 13:20:00,179.91,179.93,179.71,179.91,9522.0,139.6943,139.7099,139.539,139.6943,9522.0
2018-10-04 13:25:00,179.9,179.96,179.86,179.92,9129.0,139.6866,139.7332,139.6555,139.7021,9129.0
2018-10-04 13:30:00,179.93,179.93,179.49,179.61,8402.0,139.7099,139.7099,139.3682,139.4614,8402.0
2018-10-04 13:35:00,179.65,179.76,179.49,179.75,12102.0,139.4925,139.5779,139.3682,139.5701,12102.0
2018-10-04 13:40:00,179.73,180.08,179.72,180.08,6612.0,139.5546,139.8263,139.5468,139.8263,6612.0
2018-10-04 13:45:00,180.14,180.14,179.71,179.71,8432.0,139.8729,139.8729,139.539,139.539,8432.0
2018-10-04 13:50:00,179.6,179.78,179.49,179.71,5683.0,139.4536,139.5934,139.3682,139.539,5683.0
2018-10-04 13:55:00,179.59,179.59,179.42,179.56,7563.0,139.4459,139.4459,139.3139,139.4226,7563.0
2018-10-04 14:00:00,179.53,179.69,179.51,179.65,8424.0,139.3993,139.5235,139.3837,139.4925,8424.0
2018-10-04 14:05:00,179.65,179.68,179.57,179.59,5253.0,139.4925,139.5157,139.4303,139.4459,5253.0
2018-10-04 14:10:00,179.58,179.72,179.51,179.72,11656.0,139.4381,139.5468,139.3837,139.5468,11656.0
2018-10-04 14:15:00,179.68,179.73,179.53,179.7,37863.0,139.5157,139.5546,139.3993,139.5313,37863.0
2018-10-04 14:20:00,179.67,179.87,179.62,179.66,25719.0,139.508,139.6633,139.4692,139.5002,25719.0
2018-10-04 14:25:00,179.69,179.84,179.62,179.84,22799.0,139.5235,139.64,139.4692,139.64,22799.0
2018-10-04 14:30:00,179.81,179.86,179.75,179.79,13200.0,139.6167,139.6555,139.5701,139.6012,13200.0
2018-10-04 14:35:00,179.81,180.12,179.74,180.12,11417.0,139.6167,139.8574,139.5623,139.8574,11417.0
2018-10-04 14:40:00,180.08,180.11,179.91,180.06,9743.0,139.8263,139.8496,139.6943,139.8108,9743.0
2018-10-04 14:45:00,180.08,180.23,180.05,180.23,9261.0,139.8263,139.9428,139.803,139.9428,9261.0
2018-10-04 14:50:00,180.3,180.84,180.26,180.84,17145.0,139.9972,140.4164,139.9661,140.4164,17145.0
2018-10-04 14:55:00,180.84,180.9,180.64,180.89,28267.0,140.4164,140.463,140.2612,140.4553,28267.0
2018-10-04 15:00:00,180.89,180.98,180.76,180.98,17181.0,140.4553,140.5252,140.3543,140.5252,17181.0
2018-10-04 15:05:00,180.98,181.1,180.95,181.09,18870.0,140.5252,140.6183,140.5019,140.6106,18870.0
2018-10-04 15:10:00,181.07,181.07,180.86,180.86,17869.0,140.595,140.595,140.432,140.432,17869.0
2018-10-04 15:15:00,180.86,181.05,180.85,181.05,23352.0,140.432,140.5795,140.4242,140.5795,23352.0
2018-10-04 15:20:00,181.05,181.05,180.78,180.8,23614.0,140.5795,140.5795,140.3699,140.3854,23614.0
2018-10-04 15:25:00,180.78,180.87,180.69,180.71,33872.0,140.3699,140.4397,140.3,140.3155,33872.0
2018-10-04 15:30:00,180.7,180.78,180.5,180.51,73397.0,140.3077,140.3699,140.1525,140.1602,73397.0
2018-10-04 15:35:00,180.5,180.54,180.42,180.48,31939.0,140.1525,140.1835,140.0903,140.1369,31939.0
2018-10-04 15:40:00,180.47,180.57,180.45,180.53,33475.0,140.1292,140.2068,140.1136,140.1757,33475.0
2018-10-04 15:45:00,180.53,180.71,180.48,180.51,76870.0,140.1757,140.3155,140.1369,140.1602,76870.0
2018-10-04 15:50:00,180.51,180.95,180.51,180.91,84469.0,140.1602,140.5019,140.1602,140.4708,84469.0
2018-10-04 15:55:00,180.92,180.92,180.42,180.51,159837.0,140.4786,140.4786,140.0903,140.1602,159837.0
2018-10-05 09:30:00,180.95,182.79,180.95,182.58,59426.0,140.5019,141.9306,140.5019,141.7675,59426.0
2018-10-05 09:35:00,182.78,182.92,181.0,181.11,43504.0,141.9228,142.0315,140.5407,140.6261,43504.0
2018-10-05 09:40:00,181.19,182.03,181.19,181.9,14152.0,140.6882,141.3404,140.6882,141.2395,14152.0
2018-10-05 09:45:00,181.94,182.67,181.94,182.67,15379.0,141.2706,141.8374,141.2706,141.8374,15379.0
2018-10-05 09:50:00,182.57,182.97,182.55,182.69,36176.0,141.7597,142.0703,141.7442,141.8529,36176.0
2018-10-05 09:55:00,182.64,182.64,182.45,182.63,14441.0,141.8141,141.8141,141.6666,141.8063,14441.0
2018-10-05 10:00:00,182.64,182.96,182.54,182.63,25336.0,141.8141,142.0626,141.7364,141.8063,25336.0
2018-10-05 10:05:00,182.63,182.66,182.34,182.34,29438.0,141.8063,141.8296,141.5812,141.5812,29438.0
2018-10-05 10:10:00,182.35,182.61,182.27,182.58,9628.0,141.5889,141.7908,141.5268,141.7675,9628.0
2018-10-05 10:15:00,182.52,182.58,182.39,182.44,14787.0,141.7209,141.7675,141.62,141.6588,14787.0
2018-10-05 10:20:00,182.4,182.47,182.34,182.34,8712.0,141.6277,141.6821,141.5812,141.5812,8712.0
2018-10-05 10:25:00,182.31,182.36,182.05,182.07,4310.0,141.5579,141.5967,141.356,141.3715,4310.0
2018-10-05 10:30:00,182.13,182.33,182.0,182.17,20795.0,141.4181,141.5734,141.3172,141.4492,20795.0
2018-10-05 10:35:00,182.1,182.1,181.82,181.87,2731.0,141.3948,141.3948,141.1774,141.2162,2731.0
2018-10-05 10:40:00,181.82,181.93,181.75,181.81,7083.0,141.1774,141.2628,141.123,141.1696,7083.0
2018-10-05 10:45:00,181.81,181.85,181.7,181.78,54765.0,141.1696,141.2007,141.0842,141.1463,54765.0
2018-10-05 10:50:00,181.77,181.85,181.62,181.73,16064.0,141.1386,141.2007,141.0221,141.1075,16064.0
2018-10-05 10:55:00,181.77,181.86,181.63,181.63,12651.0,141.1386,141.2084,141.0299,141.0299,12651.0
2018-10-05 11:00:00,181.59,181.8,181.52,181.8,21210.0,140.9988,141.1619,140.9444,141.1619,21210.0
2018-10-05 11:05:00,181.78,181.91,181.71,181.91,9381.0,141.1463,141.2473,141.092,141.2473,9381.0
2018-10-05 11:10:00,181.91,182.55,181.91,182.55,18643.0,141.2473,141.7442,141.2473,141.7442,18643.0
2018-10-05 11:15:00,182.6,182.67,182.3,182.4,10053.0,141.783,141.8374,141.5501,141.6277,10053.0
2018-10-05 11:20:00,182.31,182.34,182.14,182.26,10676.0,141.5579,141.5812,141.4259,141.519,10676.0
2018-10-05 11:25:00,182.24,182.24,181.97,181.97,4384.0,141.5035,141.5035,141.2939,141.2939,4384.0
2018-10-05 11:30:00,181.93,182.34,181.93,182.21,16354.0,141.2628,141.5812,141.2628,141.4802,16354.0
2018-10-05 11:35:00,182.07,182.12,181.94,182.06,6201.0,141.3715,141.4103,141.2706,141.3637,6201.0
2018-10-05 11:40:00,182.07,182.07,181.66,181.79,14206.0,141.3715,141.3715,141.0532,141.1541,14206.0
2018-10-05 11:45:00,181.85,181.88,181.68,181.78,5974.0,141.2007,141.224,141.0687,141.1463,5974.0
2018-10-05 11:50:00,181.75,181.76,181.59,181.73,12019.0,141.123,141.1308,140.9988,141.1075,12019.0
2018-10-05 11:55:00,181.71,181.9,181.63,181.9,13290.0,141.092,141.2395,141.0299,141.2395,13290.0
2018-10-05 12:00:00,181.87,181.94,181.83,181.86,6433.0,141.2162,141.2706,141.1852,141.2084,6433.0
2018-10-05 12:05:00,181.84,181.87,181.68,181.85,3549.0,141.1929,141.2162,141.0687,141.2007,3549.0
2018-10-05 12:10:00,181.85,181.95,181.82,181.93,5461.0,141.2007,141.2783,141.1774,141.2628,5461.0
2018-10-05 12:15:00,181.88,182.15,181.87,182.1,12393.0,141.224,141.4336,141.2162,141.3948,12393.0
2018-10-05 12:20:00,182.16,182.43,182.16,182.31,15204.0,141.4414,141.651,141.4414,141.5579,15204.0
2018-10-05 12:25:00,182.32,182.43,182.04,182.42,13765.0,141.5656,141.651,141.3482,141.6433,13765.0
2018-10-05 12:30:00,182.41,182.41,182.22,182.26,2934.0,141.6355,141.6355,141.488,141.519,2934.0
2018-10-05 12:35:00,182.25,182.53,182.25,182.41,8765.0,141.5113,141.7287,141.5113,141.6355,8765.0
2018-10-05 12:40:00,182.3,182.32,182.02,182.09,6501.0,141.5501,141.5656,141.3327,141.387,6501.0
2018-10-05 12:45:00,182.12,182.16,182.03,182.11,5114.0,141.4103,141.4414,141.3404,141.4026,5114.0
2018-10-05 12:50:00,182.11,182.11,182.03,182.03,1522.0,141.4026,141.4026,141.3404,141.3404,1522.0
2018-10-05 12:55:00,182.03,182.06,181.89,182.06,9034.0,141.3404,141.3637,141.2317,141.3637,9034.0
2018-10-05 13:00:00,182.06,182.08,181.92,181.97,4264.0,141.3637,141.3793,141.255,141.2939,4264.0
2018-10-05 13:05:00,181.92,181.97,181.7,181.77,11002.0,141.255,141.2939,141.0842,141.1386,11002.0
2018-10-05 13:10:00,181.8,181.86,181.74,181.86,3030.0,141.1619,141.2084,141.1153,141.2084,3030.0
2018-10-05 13:15:00,181.85,181.9,181.72,181.75,2600.0,141.2007,141.2395,141.0997,141.123,2600.0
2018-10-05 13:20:00,181.72,181.72,181.46,181.49,6368.0,141.0997,141.0997,140.8979,140.9212,6368.0
2018-10-05 13:25:00,181.52,181.66,181.48,181.66,9066.0,140.9444,141.0532,140.9134,141.0532,9066.0
2018-10-05 13:30:00,181.68,181.72,181.48,181.48,4720.0,141.0687,141.0997,140.9134,140.9134,4720.0
2018-10-05 13:35:00,181.47,181.68,181.46,181.67,5976.0,140.9056,141.0687,140.8979,141.0609,5976.0
2018-10-05 13:40:00,181.68,181.86,181.67,181.75,8028.0,141.0687,141.2084,141.0609,141.123,8028.0
2018-10-05 13:45:00,181.72,181.72,181.64,181.64,4784.0,141.0997,141.0997,141.0376,141.0376,4784.0
2018-10-05 13:50:00,181.69,181.7,181.54,181.59,7077.0,141.0764,141.0842,140.96,140.9988,7077.0
2018-10-05 13:55:00,181.61,181.65,181.54,181.57,5301.0,141.0143,141.0454,140.96,140.9833,5301.0
2018-10-05 14:00:00,181.58,181.61,181.5,181.51,7548.0,140.991,141.0143,140.9289,140.9367,7548.0
2018-10-05 14:05:00,181.53,181.54,181.38,181.54,15925.0,140.9522,140.96,140.8357,140.96,15925.0
2018-10-05 14:10:00,181.55,181.65,181.47,181.49,49758.0,140.9677,141.0454,140.9056,140.9212,49758.0
2018-10-05 14:15:00,181.45,181.86,181.39,181.86,21500.0,140.8901,141.2084,140.8435,141.2084,21500.0
2018-10-05 14:20:00,181.9,181.93,181.68,181.71,5414.0,141.2395,141.2628,141.0687,141.092,5414.0
2018-10-05 14:25:00,181.69,181.89,181.61,181.68,48740.0,141.0764,141.2317,141.0143,141.0687,48740.0
2018-10-05 14:30:00,181.72,181.94,181.71,181.85,6898.0,141.0997,141.2706,141.092,141.2007,6898.0
2018-10-05 14:35:00,181.84,181.84,181.58,181.69,24510.0,141.1929,141.1929,140.991,141.0764,24510.0
2018-10-05 14:40:00,181.72,181.88,181.51,181.78,16086.0,141.0997,141.224,140.9367,141.1463,16086.0
2018-10-05 14:45:00,181.8,181.8,181.54,181.61,6174.0,141.1619,141.1619,140.96,141.0143,6174.0
2018-10-05 14:50:00,181.63,181.67,181.57,181.65,7985.0,141.0299,141.0609,140.9833,141.0454,7985.0
2018-10-05 14:55:00,181.66,181.69,181.55,181.64,7665.0,141.0532,141.0764,140.9677,141.0376,7665.0
2018-10-05 15:00:00,181.64,181.68,181.5,181.63,8210.0,141.0376,141.0687,140.9289,141.0299,8210.0
2018-10-05 15:05:00,181.66,181.92,181.66,181.85,19773.0,141.0532,141.255,141.0532,141.2007,19773.0
2018-10-05 15:10:00,181.85,181.94,181.82,181.9,27490.0,141.2007,141.2706,141.1774,141.2395,27490.0
2018-10-05 15:15:00,181.86,182.02,181.76,181.76,8803.0,141.2084,141.3327,141.1308,141.1308,8803.0
2018-10-05 15:20:00,181.74,181.9,181.7,181.82,8996.0,141.1153,141.2395,141.0842,141.1774,8996.0
2018-10-05 15:25:00,181.84,181.88,181.78,181.85,18409.0,141.1929,141.224,141.1463,141.2007,18409.0
2018-10-05 15:30:00,181.85,181.87,181.74,181.8,39959.0,141.2007,141.2162,141.1153,141.1619,39959.0
2018-10-05 15:35:00,181.8,181.8,181.34,181.34,8741.0,141.1619,141.1619,140.8047,140.8047,8741.0
2018-10-05 15:40:00,181.34,181.43,181.2,181.43,66745.0,140.8047,140.8746,140.696,140.8746,66745.0
2018-10-05 15:45:00,181.44,181.7,181.43,181.63,21396.0,140.8823,141.0842,140.8746,141.0299,21396.0
2018-10-05 15:50:00,181.61,181.68,181.47,181.65,23248.0,141.0143,141.0687,140.9056,141.0454,23248.0
2018-10-05 15:55:00,181.66,181.74,181.6,181.65,76404.0,141.0532,141.1153,141.0066,141.0454,76404.0
2018-10-08 09:30:00,181.43,181.6,180.75,181.15,35151.0,140.8746,141.0066,140.3466,140.6572,35151.0
2018-10-08 09:35:00,181.43,181.63,181.19,181.53,8599.0,140.8746,141.0299,140.6882,140.9522,8599.0
2018-10-08 09:40:00,181.43,181.61,181.32,181.61,11837.0,140.8746,141.0143,140.7892,141.0143,11837.0
2018-10-08 09:45:00,181.5,181.52,180.88,180.98,16791.0,140.9289,140.9444,140.4475,140.5252,16791.0
2018-10-08 09:50:00,180.78,180.93,180.36,180.68,15051.0,140.3699,140.4863,140.0437,140.2922,15051.0
2018-10-08 09:55:00,180.48,180.55,179.87,180.1,12092.0,140.1369,140.1913,139.6633,139.8419,12092.0
2018-10-08 10:00:00,180.13,180.33,180.13,180.31,8219.0,139.8652,140.0205,139.8652,140.0049,8219.0
2018-10-08 10:05:00,180.28,180.48,180.17,180.42,24233.0,139.9816,140.1369,139.8962,140.0903,24233.0
2018-10-08 10:10:00,180.36,180.63,180.3,180.59,13058.0,140.0437,140.2534,139.9972,140.2223,13058.0
2018-10-08 10:15:00,180.63,181.18,180.53,181.12,4855.0,140.2534,140.6804,140.1757,140.6339,4855.0
2018-10-08 10:20:00,181.19,181.25,181.06,181.11,6095.0,140.6882,140.7348,140.5873,140.6261,6095.0
2018-10-08 10:25:00,181.12,181.36,181.12,181.23,5588.0,140.6339,140.8202,140.6339,140.7193,5588.0
2018-10-08 10:30:00,181.21,181.31,181.13,181.24,12910.0,140.7037,140.7814,140.6416,140.727,12910.0
2018-10-08 10:35:00,181.28,181.28,181.04,181.07,12210.0,140.7581,140.7581,140.5717,140.595,12210.0
2018-10-08 10:40:00,181.0,181.15,180.94,181.08,7690.0,140.5407,140.6572,140.4941,140.6028,7690.0
2018-10-08 10:45:00,181.07,181.14,180.79,180.83,4792.0,140.595,140.6494,140.3776,140.4087,4792.0
2018-10-08 10:50:00,180.74,180.75,180.47,180.63,15273.0,140.3388,140.3466,140.1292,140.2534,15273.0
2018-10-08 10:55:00,180.59,180.7,180.54,180.62,2144.0,140.2223,140.3077,140.1835,140.2456,2144.0
2018-10-08 11:00:00,180.6,180.69,180.43,180.65,18424.0,140.2301,140.3,140.0981,140.2689,18424.0
2018-10-08 11:05:00,180.65,180.65,180.44,180.5,7165.0,140.2689,140.2689,140.1059,140.1525,7165.0
2018-10-08 11:10:00,180.56,180.64,180.51,180.58,2600.0,140.199,140.2612,140.1602,140.2146,2600.0
2018-10-08 11:15:00,180.56,180.63,180.38,180.45,13475.0,140.199,140.2534,140.0593,140.1136,13475.0
2018-10-08 11:20:00,180.48,180.53,180.35,180.44,18195.0,140.1369,140.1757,140.036,140.1059,18195.0
2018-10-08 11:25:00,180.38,180.53,180.23,180.38,22413.0,140.0593,140.1757,139.9428,140.0593,22413.0
2018-10-08 11:30:00,180.39,180.58,180.23,180.56,27347.0,140.067,140.2146,139.9428,140.199,27347.0
2018-10-08 11:35:00,180.57,180.57,180.2,180.2,18847.0,140.2068,140.2068,139.9195,139.9195,18847.0
2018-10-08 11:40:00,180.24,180.42,180.03,180.14,11171.0,139.9506,140.0903,139.7875,139.8729,11171.0
2018-10-08 11:45:00,180.15,180.18,179.85,180.06,15546.0,139.8807,139.904,139.6477,139.8108,15546.0
2018-10-08 11:50:00,180.09,180.4,180.04,180.24,5463.0,139.8341,140.0748,139.7953,139.9506,5463.0
2018-10-08 11:55:00,180.26,180.39,180.12,180.39,6389.0,139.9661,140.067,139.8574,140.067,6389.0
2018-10-08 12:00:00,180.31,180.62,180.26,180.62,3864.0,140.0049,140.2456,139.9661,140.2456,3864.0
2018-10-08 12:05:00,180.61,180.61,180.4,180.44,5686.0,140.2379,140.2379,140.0748,140.1059,5686.0
2018-10-08 12:10:00,180.44,180.53,180.44,180.53,6469.0,140.1059,140.1757,140.1059,140.1757,6469.0
2018-10-08 12:15:00,180.58,180.66,180.52,180.63,6674.0,140.2146,140.2767,140.168,140.2534,6674.0
2018-10-08 12:20:00,180.55,180.85,180.54,180.85,6389.0,140.1913,140.4242,140.1835,140.4242,6389.0
2018-10-08 12:25:00,180.86,180.95,180.76,180.95,5971.0,140.432,140.5019,140.3543,140.5019,5971.0
2018-10-08 12:30:00,180.91,181.04,180.62,180.65,6048.0,140.4708,140.5717,140.2456,140.2689,6048.0
2018-10-08 12:35:00,180.6,180.77,180.57,180.67,9555.0,140.2301,140.3621,140.2068,140.2844,9555.0
2018-10-08 12:40:00,180.67,180.74,180.56,180.56,3757.0,140.2844,140.3388,140.199,140.199,3757.0
2018-10-08 12:45:00,180.58,180.66,180.5,180.61,6066.0,140.2146,140.2767,140.1525,140.2379,6066.0
2018-10-08 12:50:00,180.62,180.67,180.51,180.51,16644.0,140.2456,140.2844,140.1602,140.1602,16644.0
2018-10-08 12:55:00,180.55,180.58,180.24,180.24,4634.0,140.1913,140.2146,139.9506,139.9506,4634.0
2018-10-08 13:00:00,180.28,180.32,180.13,180.3,6536.0,139.9816,140.0127,139.8652,139.9972,6536.0
2018-10-08 13:05:00,180.35,180.48,180.27,180.48,4374.0,140.036,140.1369,139.9739,140.1369,4374.0
2018-10-08 13:10:00,180.51,180.53,180.34,180.39,3449.0,140.1602,140.1757,140.0282,140.067,3449.0
2018-10-08 13:15:00,180.38,180.51,180.27,180.38,27884.0,140.0593,140.1602,139.9739,140.0593,27884.0
2018-10-08 13:20:00,180.3,180.42,180.17,180.36,5759.0,139.9972,140.0903,139.8962,140.0437,5759.0
2018-10-08 13:25:00,180.4,180.47,180.36,180.42,3231.0,140.0748,140.1292,140.0437,140.0903,3231.0
2018-10-08 13:30:00,180.37,180.48,180.27,180.33,6694.0,140.0515,140.1369,139.9739,140.0205,6694.0
2018-10-08 13:35:00,180.31,180.35,180.19,180.23,7113.0,140.0049,140.036,139.9117,139.9428,7113.0
2018-10-08 13:40:00,180.26,180.58,180.26,180.42,6565.0,139.9661,140.2146,139.9661,140.0903,6565.0
2018-10-08 13:45:00,180.47,180.63,180.42,180.57,7267.0,140.1292,140.2534,140.0903,140.2068,7267.0
2018-10-08 13:50:00,180.57,180.67,180.57,180.62,8318.0,140.2068,140.2844,140.2068,140.2456,8318.0
2018-10-08 13:55:00,180.56,180.56,180.39,180.39,5909.0,140.199,140.199,140.067,140.067,5909.0
2018-10-08 14:00:00,180.4,180.7,180.37,180.6,28712.0,140.0748,140.3077,140.0515,140.2301,28712.0
2018-10-08 14:05:00,180.66,180.84,180.58,180.74,44717.0,140.2767,140.4164,140.2146,140.3388,44717.0
2018-10-08 14:10:00,180.73,180.9,180.73,180.89,4630.0,140.331,140.463,140.331,140.4553,4630.0
2018-10-08 14:15:00,180.82,180.88,180.52,180.56,4624.0,140.4009,140.4475,140.168,140.199,4624.0
2018-10-08 14:20:00,180.51,180.79,180.51,180.71,7088.0,140.1602,140.3776,140.1602,140.3155,7088.0
2018-10-08 14:25:00,180.77,180.94,180.65,180.75,3614.0,140.3621,140.4941,140.2689,140.3466,3614.0
2018-10-08 14:30:00,180.78,181.0,180.78,180.89,4484.0,140.3699,140.5407,140.3699,140.4553,4484.0
2018-10-08 14:35:00,180.86,181.0,180.84,180.99,5206.0,140.432,140.5407,140.4164,140.5329,5206.0
2018-10-08 14:40:00,180.95,181.16,180.94,181.06,4444.0,140.5019,140.6649,140.4941,140.5873,4444.0
2018-10-08 14:45:00,181.02,181.23,181.0,181.15,3372.0,140.5562,140.7193,140.5407,140.6572,3372.0
2018-10-08 14:50:00,181.11,181.12,180.94,180.95,8059.0,140.6261,140.6339,140.4941,140.5019,8059.0
2018-10-08 14:55:00,180.92,180.97,180.75,180.77,10158.0,140.4786,140.5174,140.3466,140.3621,10158.0
2018-10-08 15:00:00,180.75,180.96,180.75,180.81,10429.0,140.3466,140.5096,140.3466,140.3932,10429.0
2018-10-08 15:05:00,180.84,180.96,180.75,180.96,11919.0,140.4164,140.5096,140.3466,140.5096,11919.0
2018-10-08 15:10:00,180.97,181.07,180.94,181.0,3520.0,140.5174,140.595,140.4941,140.5407,3520.0
2018-10-08 15:15:00,181.04,181.18,181.0,181.0,10396.0,140.5717,140.6804,140.5407,140.5407,10396.0
2018-10-08 15:20:00,181.0,181.09,180.96,181.0,15968.0,140.5407,140.6106,140.5096,140.5407,15968.0
2018-10-08 15:25:00,180.99,181.02,180.84,180.85,7303.0,140.5329,140.5562,140.4164,140.4242,7303.0
2018-10-08 15:30:00,180.89,181.08,180.87,181.04,9120.0,140.4553,140.6028,140.4397,140.5717,9120.0
2018-10-08 15:35:00,181.01,181.04,180.91,180.98,8542.0,140.5484,140.5717,140.4708,140.5252,8542.0
2018-10-08 15:40:00,181.0,181.15,181.0,181.13,11188.0,140.5407,140.6572,140.5407,140.6416,11188.0
2018-10-08 15:45:00,181.15,181.23,181.01,181.1,17725.0,140.6572,140.7193,140.5484,140.6183,17725.0
2018-10-08 15:50:00,181.12,181.17,181.05,181.09,26740.0,140.6339,140.6727,140.5795,140.6106,26740.0
2018-10-08 15:55:00,181.1,181.16,180.9,180.91,71412.0,140.6183,140.6649,140.463,140.4708,71412.0
2018-10-09 09:30:00,180.0,180.97,179.81,180.97,30938.0,139.7642,140.5174,139.6167,140.5174,30938.0
2018-10-09 09:35:00,181.04,181.2,180.8,181.07,7428.0,140.5717,140.696,140.3854,140.595,7428.0
2018-10-09 09:40:00,181.26,181.32,181.07,181.26,4128.0,140.7426,140.7892,140.595,140.7426,4128.0
2018-10-09 09:45:00,181.27,181.31,180.87,181.17,21821.0,140.7503,140.7814,140.4397,140.6727,21821.0
2018-10-09 09:50:00,181.09,181.49,181.09,181.4,8600.0,140.6106,140.9212,140.6106,140.8513,8600.0
2018-10-09 09:55:00,181.34,181.51,181.23,181.47,17515.0,140.8047,140.9367,140.7193,140.9056,17515.0
2018-10-09 10:00:00,181.5,181.76,181.41,181.49,37786.0,140.9289,141.1308,140.859,140.9212,37786.0
2018-10-09 10:05:00,181.45,181.47,181.11,181.41,13243.0,140.8901,140.9056,140.6261,140.859,13243.0
2018-10-09 10:10:00,181.41,181.43,181.16,181.3,9588.0,140.859,140.8746,140.6649,140.7736,9588.0
2018-10-09 10:15:00,181.32,181.45,181.19,181.31,6091.0,140.7892,140.8901,140.6882,140.7814,6091.0
2018-10-09 10:20:00,181.29,181.52,181.22,181.52,16739.0,140.7659,140.9444,140.7115,140.9444,16739.0
2018-10-09 10:25:00,181.53,181.86,181.35,181.86,61870.0,140.9522,141.2084,140.8124,141.2084,61870.0
2018-10-09 10:30:00,181.86,182.09,181.85,181.86,27527.0,141.2084,141.387,141.2007,141.2084,27527.0
2018-10-09 10:35:00,181.83,181.83,181.37,181.46,22636.0,141.1852,141.1852,140.828,140.8979,22636.0
2018-10-09 10:40:00,181.49,181.6,181.43,181.48,10423.0,140.9212,141.0066,140.8746,140.9134,10423.0
2018-10-09 10:45:00,181.46,181.52,181.2,181.37,26382.0,140.8979,140.9444,140.696,140.828,26382.0
2018-10-09 10:50:00,181.38,181.4,180.93,181.21,27356.0,140.8357,140.8513,140.4863,140.7037,27356.0
2018-10-09 10:55:00,181.24,181.32,180.97,181.06,16796.0,140.727,140.7892,140.5174,140.5873,16796.0
2018-10-09 11:00:00,181.06,181.18,180.97,181.11,11928.0,140.5873,140.6804,140.5174,140.6261,11928.0
2018-10-09 11:05:00,181.13,181.24,181.11,181.11,8762.0,140.6416,140.727,140.6261,140.6261,8762.0
2018-10-09 11:10:00,181.13,181.34,181.13,181.32,18676.0,140.6416,140.8047,140.6416,140.7892,18676.0
2018-10-09 11:15:00,181.33,181.37,181.1,181.23,16019.0,140.7969,140.828,140.6183,140.7193,16019.0
2018-10-09 11:20:00,181.23,181.29,181.14,181.29,25589.0,140.7193,140.7659,140.6494,140.7659,25589.0
2018-10-09 11:25:00,181.29,181.38,181.24,181.3,11564.0,140.7659,140.8357,140.727,140.7736,11564.0
2018-10-09 11:30:00,181.3,181.31,181.04,181.29,16252.0,140.7736,140.7814,140.5717,140.7659,16252.0
2018-10-09 11:35:00,181.32,181.56,181.27,181.39,13300.0,140.7892,140.9755,140.7503,140.8435,13300.0
2018-10-09 11:40:00,181.4,181.48,181.39,181.39,2935.0,140.8513,140.9134,140.8435,140.8435,2935.0
2018-10-09 11:45:00,181.38,181.46,181.31,181.38,10981.0,140.8357,140.8979,140.7814,140.8357,10981.0
2018-10-09 11:50:00,181.42,181.52,181.42,181.5,34152.0,140.8668,140.9444,140.8668,140.9289,34152.0
2018-10-09 11:55:00,181.54,181.54,181.38,181.47,8647.0,140.96,140.96,140.8357,140.9056,8647.0
2018-10-09 12:00:00,181.45,181.86,181.32,181.81,6331.0,140.8901,141.2084,140.7892,141.1696,6331.0
2018-10-09 12:05:00,181.79,181.84,181.7,181.71,3856.0,141.1541,141.1929,141.0842,141.092,3856.0
2018-10-09 12:10:00,181.61,181.61,181.48,181.49,4995.0,141.0143,141.0143,140.9134,140.9212,4995.0
2018-10-09 12:15:00,181.48,181.57,181.47,181.54,3066.0,140.9134,140.9833,140.9056,140.96,3066.0
2018-10-09 12:20:00,181.53,181.6,181.45,181.45,3617.0,140.9522,141.0066,140.8901,140.8901,3617.0
2018-10-09 12:25:00,181.47,181.5,181.43,181.46,4020.0,140.9056,140.9289,140.8746,140.8979,4020.0
2018-10-09 12:30:00,181.43,181.49,181.35,181.49,8869.0,140.8746,140.9212,140.8124,140.9212,8869.0
2018-10-09 12:35:00,181.5,181.58,181.39,181.45,10068.0,140.9289,140.991,140.8435,140.8901,10068.0
2018-10-09 12:40:00,181.41,181.45,181.14,181.15,15875.0,140.859,140.8901,140.6494,140.6572,15875.0
2018-10-09 12:45:00,181.13,181.2,180.95,181.0,8270.0,140.6416,140.696,140.5019,140.5407,8270.0
2018-10-09 12:50:00,180.97,181.01,180.87,180.88,5644.0,140.5174,140.5484,140.4397,140.4475,5644.0
2018-10-09 12:55:00,180.88,181.09,180.83,181.08,28692.0,140.4475,140.6106,140.4087,140.6028,28692.0
2018-10-09 13:00:00,181.13,181.19,180.96,180.99,15147.0,140.6416,140.6882,140.5096,140.5329,15147.0
2018-10-09 13:05:00,180.98,181.16,180.96,181.09,3492.0,140.5252,140.6649,140.5096,140.6106,3492.0
2018-10-09 13:10:00,181.11,181.19,181.11,181.13,11412.0,140.6261,140.6882,140.6261,140.6416,11412.0
2018-10-09 13:15:00,181.13,181.31,181.13,181.16,4100.0,140.6416,140.7814,140.6416,140.6649,4100.0
2018-10-09 13:20:00,181.18,181.4,181.16,181.38,7294.0,140.6804,140.8513,140.6649,140.8357,7294.0
2018-10-09 13:25:00,181.37,181.49,181.36,181.48,6542.0,140.828,140.9212,140.8202,140.9134,6542.0
2018-10-09 13:30:00,181.49,181.67,181.46,181.67,11638.0,140.9212,141.0609,140.8979,141.0609,11638.0
2018-10-09 13:35:00,181.66,181.66,181.3,181.38,11381.0,141.0532,141.0532,140.7736,140.8357,11381.0
2018-10-09 13:40:00,181.39,181.43,181.16,181.29,6097.0,140.8435,140.8746,140.6649,140.7659,6097.0
2018-10-09 13:45:00,181.33,181.35,181.15,181.15,7772.0,140.7969,140.8124,140.6572,140.6572,7772.0
2018-10-09 13:50:00,181.17,181.23,181.13,181.23,2895.0,140.6727,140.7193,140.6416,140.7193,2895.0
2018-10-09 13:55:00,181.23,181.38,181.23,181.32,4990.0,140.7193,140.8357,140.7193,140.7892,4990.0
2018-10-09 14:00:00,181.38,181.39,181.3,181.32,5416.0,140.8357,140.8435,140.7736,140.7892,5416.0
2018-10-09 14:05:00,181.28,181.31,181.21,181.31,6902.0,140.7581,140.7814,140.7037,140.7814,6902.0
2018-10-09 14:10:00,181.32,181.32,181.2,181.29,7594.0,140.7892,140.7892,140.696,140.7659,7594.0
2018-10-09 14:15:00,181.29,181.38,181.21,181.21,9367.0,140.7659,140.8357,140.7037,140.7037,9367.0
2018-10-09 14:20:00,181.25,181.38,181.21,181.34,13277.0,140.7348,140.8357,140.7037,140.8047,13277.0
2018-10-09 14:25:00,181.3,181.35,181.2,181.25,9600.0,140.7736,140.8124,140.696,140.7348,9600.0
2018-10-09 14:30:00,181.27,181.33,181.24,181.29,10713.0,140.7503,140.7969,140.727,140.7659,10713.0
2018-10-09 14:35:00,181.27,181.28,181.06,181.12,8714.0,140.7503,140.7581,140.5873,140.6339,8714.0
2018-10-09 14:40:00,181.12,181.23,181.12,181.17,7990.0,140.6339,140.7193,140.6339,140.6727,7990.0
2018-10-09 14:45:00,181.17,181.21,181.1,181.17,11798.0,140.6727,140.7037,140.6183,140.6727,11798.0
2018-10-09 14:50:00,181.2,181.36,181.2,181.36,7962.0,140.696,140.8202,140.696,140.8202,7962.0
2018-10-09 14:55:00,181.37,181.44,181.35,181.4,9589.0,140.828,140.8823,140.8124,140.8513,9589.0
2018-10-09 15:00:00,181.42,181.5,181.39,181.41,6825.0,140.8668,140.9289,140.8435,140.859,6825.0
2018-10-09 15:05:00,181.42,181.45,181.4,181.41,4146.0,140.8668,140.8901,140.8513,140.859,4146.0
2018-10-09 15:10:00,181.43,181.46,181.31,181.45,20854.0,140.8746,140.8979,140.7814,140.8901,20854.0
2018-10-09 15:15:00,181.44,181.5,181.39,181.44,6667.0,140.8823,140.9289,140.8435,140.8823,6667.0
2018-10-09 15:20:00,181.42,181.43,181.3,181.33,8382.0,140.8668,140.8746,140.7736,140.7969,8382.0
2018-10-09 15:25:00,181.31,181.33,181.26,181.29,16157.0,140.7814,140.7969,140.7426,140.7659,16157.0
2018-10-09 15:30:00,181.29,181.32,181.2,181.3,17863.0,140.7659,140.7892,140.696,140.7736,17863.0
2018-10-09 15:35:00,181.29,181.3,181.18,181.22,27481.0,140.7659,140.7736,140.6804,140.7115,27481.0
2018-10-09 15:40:00,181.22,181.22,181.03,181.03,27387.0,140.7115,140.7115,140.564,140.564,27387.0
2018-10-09 15:45:00,181.04,181.5,181.04,181.4,20961.0,140.5717,140.9289,140.5717,140.8513,20961.0
2018-10-09 15:50:00,181.39,181.39,181.09,181.29,23930.0,140.8435,140.8435,140.6106,140.7659,23930.0
2018-10-09 15:55:00,181.26,181.26,180.97,181.16,108494.0,140.7426,140.7426,140.5174,140.6649,108494.0
2018-10-10 09:30:00,181.91,181.91,181.0,181.3,65340.0,141.2473,141.2473,140.5407,140.7736,65340.0
2018-10-10 09:35:00,181.15,181.33,180.94,181.0,25829.0,140.6572,140.7969,140.4941,140.5407,25829.0
2018-10-10 09:40:00,181.07,181.29,180.81,181.17,17671.0,140.595,140.7659,140.3932,140.6727,17671.0
2018-10-10 09:45:00,181.08,181.68,181.07,181.66,10731.0,140.6028,141.0687,140.595,141.0532,10731.0
2018-10-10 09:50:00,181.68,182.04,181.63,181.83,13416.0,141.0687,141.3482,141.0299,141.1852,13416.0
2018-10-10 09:55:00,181.78,181.79,181.26,181.32,7848.0,141.1463,141.1541,140.7426,140.7892,7848.0
2018-10-10 10:00:00,181.29,181.41,181.01,181.09,20412.0,140.7659,140.859,140.5484,140.6106,20412.0
2018-10-10 10:05:00,181.18,181.31,180.99,181.29,17568.0,140.6804,140.7814,140.5329,140.7659,17568.0
2018-10-10 10:10:00,181.3,181.57,181.28,181.43,10374.0,140.7736,140.9833,140.7581,140.8746,10374.0
2018-10-10 10:15:00,181.41,181.58,181.2,181.28,14549.0,140.859,140.991,140.696,140.7581,14549.0
2018-10-10 10:20:00,181.44,181.74,181.42,181.66,8121.0,140.8823,141.1153,140.8668,141.0532,8121.0
2018-10-10 10:25:00,181.6,181.99,181.56,181.99,31411.0,141.0066,141.3094,140.9755,141.3094,31411.0
2018-10-10 10:30:00,182.0,182.32,181.93,182.11,42827.0,141.3172,141.5656,141.2628,141.4026,42827.0
2018-10-10 10:35:00,182.21,182.21,181.96,182.06,18673.0,141.4802,141.4802,141.2861,141.3637,18673.0
2018-10-10 10:40:00,182.02,182.48,182.01,182.25,7992.0,141.3327,141.6899,141.3249,141.5113,7992.0
2018-10-10 10:45:00,182.11,182.28,181.81,181.82,3245.0,141.4026,141.5346,141.1696,141.1774,3245.0
2018-10-10 10:50:00,181.85,182.34,181.83,182.0,7056.0,141.2007,141.5812,141.1852,141.3172,7056.0
2018-10-10 10:55:00,182.06,182.12,181.82,181.97,19484.0,141.3637,141.4103,141.1774,141.2939,19484.0
2018-10-10 11:00:00,182.03,182.05,181.74,181.74,9116.0,141.3404,141.356,141.1153,141.1153,9116.0
2018-10-10 11:05:00,181.69,182.06,181.63,181.71,25166.0,141.0764,141.3637,141.0299,141.092,25166.0
2018-10-10 11:10:00,181.68,181.8,181.5,181.6,14491.0,141.0687,141.1619,140.9289,141.0066,14491.0
2018-10-10 11:15:00,181.53,181.91,181.38,181.8,15550.0,140.9522,141.2473,140.8357,141.1619,15550.0
2018-10-10 11:20:00,181.87,181.88,181.59,181.88,32657.0,141.2162,141.224,140.9988,141.224,32657.0
2018-10-10 11:25:00,181.88,182.21,181.81,181.9,8160.0,141.224,141.4802,141.1696,141.2395,8160.0
2018-10-10 11:30:00,181.95,182.28,181.68,181.77,21361.0,141.2783,141.5346,141.0687,141.1386,21361.0
2018-10-10 11:35:00,181.74,181.96,181.5,181.65,11223.0,141.1153,141.2861,140.9289,141.0454,11223.0
2018-10-10 11:40:00,181.65,181.98,181.64,181.98,18398.0,141.0454,141.3016,141.0376,141.3016,18398.0
2018-10-10 11:45:00,181.94,182.0,181.69,181.95,7980.0,141.2706,141.3172,141.0764,141.2783,7980.0
2018-10-10 11:50:00,181.93,182.13,181.75,181.75,5418.0,141.2628,141.4181,141.123,141.123,5418.0
2018-10-10 11:55:00,181.85,181.85,181.68,181.78,6962.0,141.2007,141.2007,141.0687,141.1463,6962.0
2018-10-10 12:00:00,181.7,181.71,181.5,181.56,6645.0,141.0842,141.092,140.9289,140.9755,6645.0
2018-10-10 12:05:00,181.5,181.65,181.3,181.61,11238.0,140.9289,141.0454,140.7736,141.0143,11238.0
2018-10-10 12:10:00,181.67,181.87,181.59,181.87,4385.0,141.0609,141.2162,140.9988,141.2162,4385.0
2018-10-10 12:15:00,181.85,182.04,181.84,182.03,6808.0,141.2007,141.3482,141.1929,141.3404,6808.0
2018-10-10 12:20:00,182.09,182.12,181.73,181.74,2248.0,141.387,141.4103,141.1075,141.1153,2248.0
2018-10-10 12:25:00,181.76,181.78,181.45,181.47,20084.0,141.1308,141.1463,140.8901,140.9056,20084.0
2018-10-10 12:30:00,181.43,181.55,181.33,181.5,11909.0,140.8746,140.9677,140.7969,140.9289,11909.0
2018-10-10 12:35:00,181.5,181.54,181.28,181.36,6643.0,140.9289,140.96,140.7581,140.8202,6643.0
2018-10-10 12:40:00,181.35,181.62,181.35,181.57,12501.0,140.8124,141.0221,140.8124,140.9833,12501.0
2018-10-10 12:45:00,181.57,181.78,181.57,181.69,3444.0,140.9833,141.1463,140.9833,141.0764,3444.0
2018-10-10 12:50:00,181.72,181.93,181.71,181.77,3729.0,141.0997,141.2628,141.092,141.1386,3729.0
2018-10-10 12:55:00,181.81,181.81,181.47,181.47,1300.0,141.1696,141.1696,140.9056,140.9056,1300.0
2018-10-10 13:00:00,181.43,181.43,181.1,181.1,9551.0,140.8746,140.8746,140.6183,140.6183,9551.0
2018-10-10 13:05:00,181.1,181.44,181.1,181.37,9918.0,140.6183,140.8823,140.6183,140.828,9918.0
2018-10-10 13:10:00,181.37,181.81,181.37,181.81,13002.0,140.828,141.1696,140.828,141.1696,13002.0
2018-10-10 13:15:00,181.8,182.03,181.71,182.02,2272.0,141.1619,141.3404,141.092,141.3327,2272.0
2018-10-10 13:20:00,181.99,182.04,181.89,182.0,12843.0,141.3094,141.3482,141.2317,141.3172,12843.0
2018-10-10 13:25:00,181.98,182.0,181.81,181.82,7906.0,141.3016,141.3172,141.1696,141.1774,7906.0
2018-10-10 13:30:00,181.68,181.94,181.65,181.91,5528.0,141.0687,141.2706,141.0454,141.2473,5528.0
2018-10-10 13:35:00,181.84,181.93,181.81,181.87,5651.0,141.1929,141.2628,141.1696,141.2162,5651.0
2018-10-10 13:40:00,181.86,181.92,181.67,181.79,3579.0,141.2084,141.255,141.0609,141.1541,3579.0
2018-10-10 13:45:00,181.79,182.08,181.79,182.01,7085.0,141.1541,141.3793,141.1541,141.3249,7085.0
2018-10-10 13:50:00,181.92,181.96,181.85,181.88,2457.0,141.255,141.2861,141.2007,141.224,2457.0
2018-10-10 13:55:00,181.85,181.85,181.75,181.78,1155.0,141.2007,141.2007,141.123,141.1463,1155.0
2018-10-10 14:00:00,181.86,181.86,181.68,181.72,10881.0,141.2084,141.2084,141.0687,141.0997,10881.0
2018-10-10 14:05:00,181.72,181.75,181.38,181.43,17172.0,141.0997,141.123,140.8357,140.8746,17172.0
2018-10-10 14:10:00,181.44,181.6,181.38,181.54,12849.0,140.8823,141.0066,140.8357,140.96,12849.0
2018-10-10 14:15:00,181.49,181.75,181.49,181.57,3977.0,140.9212,141.123,140.9212,140.9833,3977.0
2018-10-10 14:20:00,181.58,181.69,181.4,181.69,6224.0,140.991,141.0764,140.8513,141.0764,6224.0
2018-10-10 14:25:00,181.61,181.61,181.39,181.5,7550.0,141.0143,141.0143,140.8435,140.9289,7550.0
2018-10-10 14:30:00,181.49,181.58,181.37,181.37,10000.0,140.9212,140.991,140.828,140.828,10000.0
2018-10-10 14:35:00,181.34,181.48,181.18,181.32,12086.0,140.8047,140.9134,140.6804,140.7892,12086.0
2018-10-10 14:40:00,181.26,181.41,181.05,181.06,8075.0,140.7426,140.859,140.5795,140.5873,8075.0
2018-10-10 14:45:00,181.07,181.28,181.02,181.25,31087.0,140.595,140.7581,140.5562,140.7348,31087.0
2018-10-10 14:50:00,181.27,181.45,181.22,181.32,51438.0,140.7503,140.8901,140.7115,140.7892,51438.0
2018-10-10 14:55:00,181.34,181.37,181.01,181.14,31559.0,140.8047,140.828,140.5484,140.6494,31559.0
2018-10-10 15:00:00,181.09,181.09,180.73,180.77,33354.0,140.6106,140.6106,140.331,140.3621,33354.0
2018-10-10 15:05:00,180.73,180.86,180.29,180.39,20402.0,140.331,140.432,139.9894,140.067,20402.0
2018-10-10 15:10:00,180.39,180.5,180.21,180.28,78014.0,140.067,140.1525,139.9273,139.9816,78014.0
2018-10-10 15:15:00,180.3,180.5,180.24,180.39,52223.0,139.9972,140.1525,139.9506,140.067,52223.0
2018-10-10 15:20:00,180.43,180.77,180.4,180.75,54464.0,140.0981,140.3621,140.0748,140.3466,54464.0
2018-10-10 15:25:00,180.72,181.03,180.59,181.03,86630.0,140.3233,140.564,140.2223,140.564,86630.0
2018-10-10 15:30:00,181.01,181.04,180.92,180.98,41820.0,140.5484,140.5717,140.4786,140.5252,41820.0
2018-10-10 15:35:00,180.98,180.98,180.42,180.43,59041.0,140.5252,140.5252,140.0903,140.0981,59041.0
2018-10-10 15:40:00,180.43,180.43,179.85,180.02,23972.0,140.0981,140.0981,139.6477,139.7797,23972.0
2018-10-10 15:45:00,180.0,180.74,179.83,180.67,66680.0,139.7642,140.3388,139.6322,140.2844,66680.0
2018-10-10 15:50:00,180.64,180.67,180.0,180.01,78260.0,140.2612,140.2844,139.7642,139.772,78260.0
2018-10-10 15:55:00,180.0,180.27,179.48,180.23,317160.0,139.7642,139.9739,139.3605,139.9428,317160.0
2018-10-11 09:30:00,179.86,180.38,179.2,179.86,38027.0,139.6555,140.0593,139.143,139.6555,38027.0
2018-10-11 09:35:00,179.68,179.73,179.07,179.47,18814.0,139.5157,139.5546,139.0421,139.3527,18814.0
2018-10-11 09:40:00,179.41,179.64,179.31,179.47,15956.0,139.3061,139.4847,139.2285,139.3527,15956.0
2018-10-11 09:45:00,179.38,180.24,179.37,180.12,23748.0,139.2828,139.9506,139.275,139.8574,23748.0
2018-10-11 09:50:00,180.12,180.57,180.06,180.56,24209.0,139.8574,140.2068,139.8108,140.199,24209.0
2018-10-11 09:55:00,180.38,180.49,180.02,180.27,17289.0,140.0593,140.1447,139.7797,139.9739,17289.0
2018-10-11 10:00:00,180.31,180.38,179.94,180.1,27564.0,140.0049,140.0593,139.7176,139.8419,27564.0
2018-10-11 10:05:00,180.07,180.15,179.57,180.0,21265.0,139.8186,139.8807,139.4303,139.7642,21265.0
2018-10-11 10:10:00,179.82,180.22,179.8,180.02,24907.0,139.6245,139.935,139.6089,139.7797,24907.0
2018-10-11 10:15:00,180.05,180.15,179.87,180.12,19706.0,139.803,139.8807,139.6633,139.8574,19706.0
2018-10-11 10:20:00,180.12,180.12,179.45,179.45,27162.0,139.8574,139.8574,139.3372,139.3372,27162.0
2018-10-11 10:25:00,179.48,179.75,179.31,179.73,42628.0,139.3605,139.5701,139.2285,139.5546,42628.0
2018-10-11 10:30:00,179.64,179.99,179.48,179.71,11080.0,139.4847,139.7565,139.3605,139.539,11080.0
2018-10-11 10:35:00,179.73,179.95,179.65,179.82,24242.0,139.5546,139.7254,139.4925,139.6245,24242.0
2018-10-11 10:40:00,179.83,180.08,179.74,180.08,12398.0,139.6322,139.8263,139.5623,139.8263,12398.0
2018-10-11 10:45:00,180.0,180.15,179.71,179.71,30022.0,139.7642,139.8807,139.539,139.539,30022.0
2018-10-11 10:50:00,179.69,180.08,179.62,179.82,39041.0,139.5235,139.8263,139.4692,139.6245,39041.0
2018-10-11 10:55:00,179.92,180.07,179.24,179.29,37075.0,139.7021,139.8186,139.1741,139.2129,37075.0
2018-10-11 11:00:00,179.28,179.42,178.58,178.64,45986.0,139.2052,139.3139,138.6616,138.7082,45986.0
2018-10-11 11:05:00,178.64,178.85,178.39,178.39,13091.0,138.7082,138.8713,138.5141,138.5141,13091.0
2018-10-11 11:10:00,178.35,178.4,177.63,177.63,25377.0,138.483,138.5219,137.924,137.924,25377.0
2018-10-11 11:15:00,177.62,178.0,177.53,177.77,61100.0,137.9162,138.2113,137.8463,138.0327,61100.0
2018-10-11 11:20:00,177.8,178.47,177.8,178.34,17290.0,138.056,138.5762,138.056,138.4753,17290.0
2018-10-11 11:25:00,178.31,178.79,178.31,178.42,42053.0,138.452,138.8247,138.452,138.5374,42053.0
2018-10-11 11:30:00,178.48,178.79,178.43,178.55,45288.0,138.584,138.8247,138.5452,138.6383,45288.0
2018-10-11 11:35:00,178.55,178.55,178.01,178.16,15136.0,138.6383,138.6383,138.219,138.3355,15136.0
2018-10-11 11:40:00,178.3,178.45,178.2,178.41,14455.0,138.4442,138.5607,138.3666,138.5296,14455.0
2018-10-11 11:45:00,178.45,178.77,178.28,178.77,32783.0,138.5607,138.8092,138.4287,138.8092,32783.0
2018-10-11 11:50:00,178.7,178.87,178.41,178.64,12001.0,138.7548,138.8868,138.5296,138.7082,12001.0
2018-10-11 11:55:00,178.69,178.7,178.45,178.5,8274.0,138.747,138.7548,138.5607,138.5995,8274.0
2018-10-11 12:00:00,178.52,178.81,178.47,178.56,15830.0,138.615,138.8402,138.5762,138.6461,15830.0
2018-10-11 12:05:00,178.56,178.92,178.45,178.66,46381.0,138.6461,138.9256,138.5607,138.7237,46381.0
2018-10-11 12:10:00,178.67,179.11,178.67,179.08,45873.0,138.7315,139.0732,138.7315,139.0499,45873.0
2018-10-11 12:15:00,179.0,179.21,178.94,179.14,9486.0,138.9877,139.1508,138.9412,139.0965,9486.0
2018-10-11 12:20:00,179.17,179.39,179.1,179.39,30736.0,139.1197,139.2906,139.0654,139.2906,30736.0
2018-10-11 12:25:00,179.35,179.44,179.07,179.1,10497.0,139.2595,139.3294,139.0421,139.0654,10497.0
2018-10-11 12:30:00,179.04,179.12,178.95,179.12,10942.0,139.0188,139.0809,138.9489,139.0809,10942.0
2018-10-11 12:35:00,179.08,179.21,178.83,178.84,15617.0,139.0499,139.1508,138.8557,138.8635,15617.0
2018-10-11 12:40:00,178.91,179.04,178.86,178.91,31209.0,138.9179,139.0188,138.879,138.9179,31209.0
2018-10-11 12:45:00,178.91,179.09,178.64,178.67,16730.0,138.9179,139.0576,138.7082,138.7315,16730.0
2018-10-11 12:50:00,178.66,178.74,178.53,178.68,58392.0,138.7237,138.7859,138.6228,138.7393,58392.0
2018-10-11 12:55:00,178.64,178.68,178.27,178.27,19912.0,138.7082,138.7393,138.4209,138.4209,19912.0
2018-10-11 13:00:00,178.23,178.29,177.58,177.58,7534.0,138.3899,138.4365,137.8852,137.8852,7534.0
2018-10-11 13:05:00,177.59,177.81,177.56,177.62,10587.0,137.8929,138.0638,137.8696,137.9162,10587.0
2018-10-11 13:10:00,177.62,178.05,177.58,178.01,16026.0,137.9162,138.2501,137.8852,138.219,16026.0
2018-10-11 13:15:00,178.06,178.17,178.01,178.03,8877.0,138.2579,138.3433,138.219,138.2346,8877.0
2018-10-11 13:20:00,178.0,178.05,177.73,177.83,43787.0,138.2113,138.2501,138.0016,138.0793,43787.0
2018-10-11 13:25:00,177.83,177.9,177.4,177.55,13393.0,138.0793,138.1336,137.7454,137.8619,13393.0
2018-10-11 13:30:00,177.61,177.77,177.47,177.47,8436.0,137.9085,138.0327,137.7998,137.7998,8436.0
2018-10-11 13:35:00,177.39,177.48,177.15,177.47,15826.0,137.7376,137.8075,137.5513,137.7998,15826.0
2018-10-11 13:40:00,177.43,177.57,177.34,177.57,16665.0,137.7687,137.8774,137.6988,137.8774,16665.0
2018-10-11 13:45:00,177.54,177.63,177.38,177.39,26240.0,137.8541,137.924,137.7299,137.7376,26240.0
2018-10-11 13:50:00,177.33,177.33,176.88,177.2,18748.0,137.691,137.691,137.3416,137.5901,18748.0
2018-10-11 13:55:00,177.25,177.68,177.17,177.64,21306.0,137.6289,137.9628,137.5668,137.9318,21306.0
2018-10-11 14:00:00,177.68,177.82,177.36,177.48,53281.0,137.9628,138.0715,137.7143,137.8075,53281.0
2018-10-11 14:05:00,177.48,177.82,177.3,177.33,45331.0,137.8075,138.0715,137.6678,137.691,45331.0
2018-10-11 14:10:00,177.29,177.3,176.7,176.7,16931.0,137.66,137.6678,137.2019,137.2019,16931.0
2018-10-11 14:15:00,176.77,177.02,176.76,176.93,31518.0,137.2562,137.4503,137.2485,137.3805,31518.0
2018-10-11 14:20:00,176.95,177.28,176.94,177.02,16658.0,137.396,137.6522,137.3882,137.4503,16658.0
2018-10-11 14:25:00,177.04,177.39,176.96,177.09,45393.0,137.4659,137.7376,137.4038,137.5047,45393.0
2018-10-11 14:30:00,177.03,177.18,176.27,176.35,29555.0,137.4581,137.5746,136.868,136.9301,29555.0
2018-10-11 14:35:00,176.25,176.25,175.68,175.72,20342.0,136.8525,136.8525,136.4099,136.4409,20342.0
2018-10-11 14:40:00,175.74,175.88,174.76,174.87,31545.0,136.4565,136.5652,135.6955,135.7809,31545.0
2018-10-11 14:45:00,174.9,175.43,174.36,175.3,41914.0,135.8042,136.2158,135.3849,136.1148,41914.0
2018-10-11 14:50:00,175.23,175.99,175.13,175.64,34180.0,136.0605,136.6506,135.9828,136.3788,34180.0
2018-10-11 14:55:00,175.55,175.7,175.19,175.7,40374.0,136.3089,136.4254,136.0294,136.4254,40374.0
2018-10-11 15:00:00,175.5,176.05,175.23,176.0,20406.0,136.2701,136.6972,136.0605,136.6583,20406.0
2018-10-11 15:05:00,175.92,176.34,175.83,176.09,81150.0,136.5962,136.9223,136.5263,136.7282,81150.0
2018-10-11 15:10:00,176.04,176.52,175.65,176.34,44001.0,136.6894,137.0621,136.3866,136.9223,44001.0
2018-10-11 15:15:00,176.44,177.34,176.41,177.21,26385.0,137.0,137.6988,136.9767,137.5979,26385.0
2018-10-11 15:20:00,177.24,177.47,176.88,177.16,28295.0,137.6212,137.7998,137.3416,137.559,28295.0
2018-10-11 15:25:00,177.12,177.25,176.91,176.92,31331.0,137.528,137.6289,137.3649,137.3727,31331.0
2018-10-11 15:30:00,176.92,176.98,176.21,176.25,42082.0,137.3727,137.4193,136.8214,136.8525,42082.0
2018-10-11 15:35:00,176.16,176.45,175.84,176.29,53345.0,136.7826,137.0078,136.5341,136.8835,53345.0
2018-10-11 15:40:00,176.18,176.46,176.03,176.31,58709.0,136.7981,137.0155,136.6816,136.899,58709.0
2018-10-11 15:45:00,176.35,176.68,176.19,176.28,108861.0,136.9301,137.1863,136.8059,136.8758,108861.0
2018-10-11 15:50:00,176.26,176.73,175.93,176.47,191657.0,136.8602,137.2252,136.604,137.0233,191657.0
2018-10-11 15:55:00,176.42,176.51,175.86,176.04,294844.0,136.9845,137.0543,136.5496,136.6894,294844.0
2018-10-12 09:30:00,176.42,177.56,175.02,176.33,50056.0,136.9845,137.8696,135.8974,136.9146,50056.0
2018-10-12 09:35:00,176.7,177.23,176.35,176.35,17213.0,137.2019,137.6134,136.9301,136.9301,17213.0
2018-10-12 09:40:00,176.35,176.78,175.42,175.42,14820.0,136.9301,137.264,136.208,136.208,14820.0
2018-10-12 09:45:00,175.35,175.92,175.19,175.52,27755.0,136.1536,136.5962,136.0294,136.2856,27755.0
2018-10-12 09:50:00,175.52,175.71,175.3,175.47,30579.0,136.2856,136.4332,136.1148,136.2468,30579.0
2018-10-12 09:55:00,175.49,176.45,175.37,176.32,28720.0,136.2623,137.0078,136.1692,136.9068,28720.0
2018-10-12 10:00:00,176.32,176.56,175.97,176.56,21688.0,136.9068,137.0932,136.6351,137.0932,21688.0
2018-10-12 10:05:00,176.64,177.18,176.64,176.8,29922.0,137.1553,137.5746,137.1553,137.2795,29922.0
2018-10-12 10:10:00,176.78,176.78,175.76,175.99,12822.0,137.264,137.264,136.472,136.6506,12822.0
2018-10-12 10:15:00,175.95,176.1,175.79,175.88,16938.0,136.6195,136.736,136.4953,136.5652,16938.0
2018-10-12 10:20:00,175.84,175.91,175.23,175.24,17569.0,136.5341,136.5885,136.0605,136.0682,17569.0
2018-10-12 10:25:00,175.21,175.22,174.64,174.85,12850.0,136.0449,136.0527,135.6023,135.7654,12850.0
2018-10-12 10:30:00,174.96,175.28,174.85,175.26,15970.0,135.8508,136.0993,135.7654,136.0838,15970.0
2018-10-12 10:35:00,175.2,175.79,175.18,175.25,17091.0,136.0372,136.4953,136.0216,136.076,17091.0
2018-10-12 10:40:00,175.27,175.37,175.19,175.24,13194.0,136.0915,136.1692,136.0294,136.0682,13194.0
2018-10-12 10:45:00,175.28,175.33,174.77,174.77,11392.0,136.0993,136.1381,135.7033,135.7033,11392.0
2018-10-12 10:50:00,174.84,175.4,174.79,175.4,12507.0,135.7576,136.1925,135.7188,136.1925,12507.0
2018-10-12 10:55:00,175.44,175.44,175.14,175.16,8675.0,136.2235,136.2235,135.9906,136.0061,8675.0
2018-10-12 11:00:00,175.17,175.44,175.16,175.31,7241.0,136.0139,136.2235,136.0061,136.1226,7241.0
2018-10-12 11:05:00,175.26,175.43,175.14,175.39,8592.0,136.0838,136.2158,135.9906,136.1847,8592.0
2018-10-12 11:10:00,175.33,175.61,175.3,175.58,12423.0,136.1381,136.3555,136.1148,136.3322,12423.0
2018-10-12 11:15:00,175.59,175.68,175.54,175.57,11463.0,136.34,136.4099,136.3012,136.3245,11463.0
2018-10-12 11:20:00,175.63,175.63,175.25,175.25,12122.0,136.3711,136.3711,136.076,136.076,12122.0
2018-10-12 11:25:00,175.28,175.29,174.97,175.07,9835.0,136.0993,136.1071,135.8586,135.9362,9835.0
2018-10-12 11:30:00,175.01,175.16,174.98,175.16,10290.0,135.8896,136.0061,135.8663,136.0061,10290.0
2018-10-12 11:35:00,175.13,175.13,174.85,174.91,5686.0,135.9828,135.9828,135.7654,135.812,5686.0
2018-10-12 11:40:00,174.94,175.05,174.75,174.87,9800.0,135.8353,135.9207,135.6878,135.7809,9800.0
2018-10-12 11:45:00,174.82,174.96,174.5,174.95,9994.0,135.7421,135.8508,135.4936,135.8431,9994.0
2018-10-12 11:50:00,174.83,175.01,174.83,174.84,6620.0,135.7499,135.8896,135.7499,135.7576,6620.0
2018-10-12 11:55:00,174.9,175.14,174.82,174.82,5323.0,135.8042,135.9906,135.7421,135.7421,5323.0
2018-10-12 12:00:00,174.84,174.85,174.54,174.65,7208.0,135.7576,135.7654,135.5247,135.6101,7208.0
2018-10-12 12:05:00,174.63,174.74,174.53,174.73,5368.0,135.5946,135.68,135.5169,135.6722,5368.0
2018-10-12 12:10:00,174.69,174.93,174.59,174.93,1752.0,135.6412,135.8275,135.5635,135.8275,1752.0
2018-10-12 12:15:00,174.96,174.96,174.6,174.6,6502.0,135.8508,135.8508,135.5713,135.5713,6502.0
2018-10-12 12:20:00,174.6,174.74,174.56,174.72,2425.0,135.5713,135.68,135.5402,135.6645,2425.0
2018-10-12 12:25:00,174.78,174.78,174.47,174.61,7016.0,135.7111,135.7111,135.4703,135.5791,7016.0
2018-10-12 12:30:00,174.57,174.72,174.4,174.63,8840.0,135.548,135.6645,135.416,135.5946,8840.0
2018-10-12 12:35:00,174.58,174.58,174.17,174.18,5959.0,135.5558,135.5558,135.2374,135.2452,5959.0
2018-10-12 12:40:00,174.19,174.34,173.76,173.76,12456.0,135.2529,135.3694,134.9191,134.9191,12456.0
2018-10-12 12:45:00,173.76,173.82,173.44,173.67,9440.0,134.9191,134.9656,134.6706,134.8492,9440.0
2018-10-12 12:50:00,173.57,173.83,173.49,173.83,6996.0,134.7715,134.9734,134.7094,134.9734,6996.0
2018-10-12 12:55:00,173.9,174.05,173.77,174.05,6729.0,135.0278,135.1442,134.9268,135.1442,6729.0
2018-10-12 13:00:00,173.99,174.23,173.77,174.15,8703.0,135.0976,135.284,134.9268,135.2219,8703.0
2018-10-12 13:05:00,174.23,174.28,174.05,174.15,7324.0,135.284,135.3228,135.1442,135.2219,7324.0
2018-10-12 13:10:00,174.27,174.32,174.01,174.14,12071.0,135.3151,135.3539,135.1132,135.2141,12071.0
2018-10-12 13:15:00,174.1,174.15,173.79,173.83,6928.0,135.1831,135.2219,134.9424,134.9734,6928.0
2018-10-12 13:20:00,173.92,174.05,173.84,174.04,4900.0,135.0433,135.1442,134.9812,135.1365,4900.0
2018-10-12 13:25:00,174.04,174.13,173.54,173.67,18212.0,135.1365,135.2063,134.7482,134.8492,18212.0
2018-10-12 13:30:00,173.65,173.68,173.44,173.63,9081.0,134.8336,134.8569,134.6706,134.8181,9081.0
2018-10-12 13:35:00,173.58,173.62,173.28,173.31,14532.0,134.7793,134.8104,134.5464,134.5696,14532.0
2018-10-12 13:40:00,173.35,173.8,173.33,173.8,13934.0,134.6007,134.9501,134.5852,134.9501,13934.0
2018-10-12 13:45:00,173.74,174.31,173.74,174.22,7728.0,134.9035,135.3461,134.9035,135.2762,7728.0
2018-10-12 13:50:00,174.19,174.27,174.0,174.17,4454.0,135.2529,135.3151,135.1054,135.2374,4454.0
2018-10-12 13:55:00,174.2,174.32,174.01,174.12,6731.0,135.2607,135.3539,135.1132,135.1986,6731.0
2018-10-12 14:00:00,174.11,174.2,173.8,174.2,24986.0,135.1908,135.2607,134.9501,135.2607,24986.0
2018-10-12 14:05:00,174.17,174.39,174.09,174.28,11332.0,135.2374,135.4082,135.1753,135.3228,11332.0
2018-10-12 14:10:00,174.24,174.29,173.92,174.03,18966.0,135.2918,135.3306,135.0433,135.1287,18966.0
2018-10-12 14:15:00,174.05,174.45,173.98,174.34,12071.0,135.1442,135.4548,135.0899,135.3694,12071.0
2018-10-12 14:20:00,174.4,174.6,174.33,174.6,6866.0,135.416,135.5713,135.3616,135.5713,6866.0
2018-10-12 14:25:00,174.55,174.85,174.4,174.85,8755.0,135.5325,135.7654,135.416,135.7654,8755.0
2018-10-12 14:30:00,174.84,174.85,174.56,174.75,10042.0,135.7576,135.7654,135.5402,135.6878,10042.0
2018-10-12 14:35:00,174.78,174.95,174.69,174.8,11154.0,135.7111,135.8431,135.6412,135.7266,11154.0
2018-10-12 14:40:00,174.83,174.85,174.32,174.37,7819.0,135.7499,135.7654,135.3539,135.3927,7819.0
2018-10-12 14:45:00,174.4,174.51,174.22,174.26,7913.0,135.416,135.5014,135.2762,135.3073,7913.0
2018-10-12 14:50:00,174.24,175.0,174.23,175.0,9084.0,135.2918,135.8819,135.284,135.8819,9084.0
2018-10-12 14:55:00,175.0,175.14,174.97,174.97,15858.0,135.8819,135.9906,135.8586,135.8586,15858.0
2018-10-12 15:00:00,175.0,175.11,174.81,174.99,13110.0,135.8819,135.9673,135.7343,135.8741,13110.0
2018-10-12 15:05:00,174.98,175.29,174.9,175.22,24225.0,135.8663,136.1071,135.8042,136.0527,24225.0
2018-10-12 15:10:00,175.26,175.56,175.09,175.16,9091.0,136.0838,136.3167,135.9518,136.0061,9091.0
2018-10-12 15:15:00,175.16,175.16,174.93,175.0,10762.0,136.0061,136.0061,135.8275,135.8819,10762.0
2018-10-12 15:20:00,175.01,175.26,174.99,175.22,17452.0,135.8896,136.0838,135.8741,136.0527,17452.0
2018-10-12 15:25:00,175.26,175.99,175.24,175.79,23346.0,136.0838,136.6506,136.0682,136.4953,23346.0
2018-10-12 15:30:00,175.85,176.33,175.84,176.33,30928.0,136.5419,136.9146,136.5341,136.9146,30928.0
2018-10-12 15:35:00,176.32,176.44,176.03,176.1,39497.0,136.9068,137.0,136.6816,136.736,39497.0
2018-10-12 15:40:00,176.07,176.58,176.07,176.56,33835.0,136.7127,137.1087,136.7127,137.0932,33835.0
2018-10-12 15:45:00,176.62,176.81,176.42,176.68,43532.0,137.1398,137.2873,136.9845,137.1863,43532.0
2018-10-12 15:50:00,176.68,177.03,176.68,176.99,63922.0,137.1863,137.4581,137.1863,137.427,63922.0
2018-10-12 15:55:00,176.94,177.18,176.49,176.49,82689.0,137.3882,137.5746,137.0388,137.0388,82689.0
2018-10-15 09:30:00,175.83,176.18,174.64,174.71,23299.0,136.5263,136.7981,135.6023,135.6567,23299.0
2018-10-15 09:35:00,174.72,174.9,174.12,174.21,14769.0,135.6645,135.8042,135.1986,135.2685,14769.0
2018-10-15 09:40:00,174.22,175.02,174.22,174.4,4940.0,135.2762,135.8974,135.2762,135.416,4940.0
2018-10-15 09:45:00,174.55,175.11,174.55,175.07,20971.0,135.5325,135.9673,135.5325,135.9362,20971.0
2018-10-15 09:50:00,174.97,175.52,174.32,174.57,7340.0,135.8586,136.2856,135.3539,135.548,7340.0
2018-10-15 09:55:00,174.52,174.98,174.37,174.65,17317.0,135.5092,135.8663,135.3927,135.6101,17317.0
2018-10-15 10:00:00,174.65,174.84,174.44,174.46,38412.0,135.6101,135.7576,135.4471,135.4626,38412.0
2018-10-15 10:05:00,174.49,175.08,174.4,175.04,10452.0,135.4859,135.944,135.416,135.9129,10452.0
2018-10-15 10:10:00,174.87,175.22,174.82,174.82,33293.0,135.7809,136.0527,135.7421,135.7421,33293.0
2018-10-15 10:15:00,174.9,175.1,174.22,174.36,5452.0,135.8042,135.9595,135.2762,135.3849,5452.0
2018-10-15 10:20:00,174.41,174.58,174.07,174.2,7256.0,135.4238,135.5558,135.1598,135.2607,7256.0
2018-10-15 10:25:00,174.07,174.43,174.04,174.41,32757.0,135.1598,135.4393,135.1365,135.4238,32757.0
2018-10-15 10:30:00,174.42,174.7,174.26,174.62,10318.0,135.4315,135.6489,135.3073,135.5868,10318.0
2018-10-15 10:35:00,174.63,175.15,174.62,174.9,17180.0,135.5946,135.9983,135.5868,135.8042,17180.0
2018-10-15 10:40:00,174.88,174.96,174.6,174.71,8996.0,135.7887,135.8508,135.5713,135.6567,8996.0
2018-10-15 10:45:00,174.68,174.87,174.45,174.64,10807.0,135.6334,135.7809,135.4548,135.6023,10807.0
2018-10-15 10:50:00,174.59,174.62,174.44,174.6,5713.0,135.5635,135.5868,135.4471,135.5713,5713.0
2018-10-15 10:55:00,174.67,174.72,174.38,174.38,3993.0,135.6256,135.6645,135.4005,135.4005,3993.0
2018-10-15 11:00:00,174.33,174.91,174.33,174.86,19802.0,135.3616,135.812,135.3616,135.7732,19802.0
2018-10-15 11:05:00,174.85,174.97,174.72,174.73,11467.0,135.7654,135.8586,135.6645,135.6722,11467.0
2018-10-15 11:10:00,174.65,174.78,174.4,174.41,17646.0,135.6101,135.7111,135.416,135.4238,17646.0
2018-10-15 11:15:00,174.48,174.78,174.35,174.35,18333.0,135.4781,135.7111,135.3772,135.3772,18333.0
2018-10-15 11:20:00,174.36,174.54,174.15,174.33,18087.0,135.3849,135.5247,135.2219,135.3616,18087.0
2018-10-15 11:25:00,174.33,174.69,174.21,174.63,14875.0,135.3616,135.6412,135.2685,135.5946,14875.0
2018-10-15 11:30:00,174.65,174.72,174.6,174.64,5371.0,135.6101,135.6645,135.5713,135.6023,5371.0
2018-10-15 11:35:00,174.63,174.74,174.59,174.72,5139.0,135.5946,135.68,135.5635,135.6645,5139.0
2018-10-15 11:40:00,174.73,174.91,174.64,174.91,8089.0,135.6722,135.812,135.6023,135.812,8089.0
2018-10-15 11:45:00,175.0,175.1,174.89,174.96,5320.0,135.8819,135.9595,135.7965,135.8508,5320.0
2018-10-15 11:50:00,174.89,175.02,174.66,174.69,6399.0,135.7965,135.8974,135.6179,135.6412,6399.0
2018-10-15 11:55:00,174.64,174.77,174.52,174.58,6160.0,135.6023,135.7033,135.5092,135.5558,6160.0
2018-10-15 12:00:00,174.51,174.51,174.05,174.12,5435.0,135.5014,135.5014,135.1442,135.1986,5435.0
2018-10-15 12:05:00,174.02,174.11,173.87,173.9,7499.0,135.1209,135.1908,135.0045,135.0278,7499.0
2018-10-15 12:10:00,173.95,174.08,173.82,173.84,8821.0,135.0666,135.1675,134.9656,134.9812,8821.0
2018-10-15 12:15:00,173.78,174.06,173.77,173.86,3600.0,134.9346,135.152,134.9268,134.9967,3600.0
2018-10-15 12:20:00,173.81,173.81,173.55,173.6,7300.0,134.9579,134.9579,134.756,134.7948,7300.0
2018-10-15 12:25:00,173.61,173.83,173.6,173.83,10369.0,134.8026,134.9734,134.7948,134.9734,10369.0
2018-10-15 12:30:00,173.81,173.95,173.76,173.95,3559.0,134.9579,135.0666,134.9191,135.0666,3559.0
2018-10-15 12:35:00,173.85,173.99,173.72,173.91,21129.0,134.9889,135.0976,134.888,135.0355,21129.0
2018-10-15 12:40:00,173.93,174.03,173.88,173.99,8645.0,135.0511,135.1287,135.0122,135.0976,8645.0
2018-10-15 12:45:00,174.01,174.03,173.82,174.02,5145.0,135.1132,135.1287,134.9656,135.1209,5145.0
2018-10-15 12:50:00,174.04,174.1,173.88,173.88,6415.0,135.1365,135.1831,135.0122,135.0122,6415.0
2018-10-15 12:55:00,173.96,174.1,173.88,173.88,1976.0,135.0744,135.1831,135.0122,135.0122,1976.0
2018-10-15 13:00:00,173.92,174.24,173.92,174.24,3104.0,135.0433,135.2918,135.0433,135.2918,3104.0
2018-10-15 13:05:00,174.22,174.35,174.22,174.26,3394.0,135.2762,135.3772,135.2762,135.3073,3394.0
2018-10-15 13:10:00,174.29,174.3,174.16,174.25,2568.0,135.3306,135.3383,135.2296,135.2995,2568.0
2018-10-15 13:15:00,174.19,174.38,174.19,174.32,4084.0,135.2529,135.4005,135.2529,135.3539,4084.0
2018-10-15 13:20:00,174.32,174.33,174.18,174.24,3118.0,135.3539,135.3616,135.2452,135.2918,3118.0
2018-10-15 13:25:00,174.26,174.29,174.19,174.25,2000.0,135.3073,135.3306,135.2529,135.2995,2000.0
2018-10-15 13:30:00,174.28,174.64,174.26,174.64,4508.0,135.3228,135.6023,135.3073,135.6023,4508.0
2018-10-15 13:35:00,174.53,174.66,174.53,174.63,4490.0,135.5169,135.6179,135.5169,135.5946,4490.0
2018-10-15 13:40:00,174.59,174.81,174.59,174.6,2849.0,135.5635,135.7343,135.5635,135.5713,2849.0
2018-10-15 13:45:00,174.65,174.99,174.58,174.94,6263.0,135.6101,135.8741,135.5558,135.8353,6263.0
2018-10-15 13:50:00,174.91,175.34,174.87,175.06,27299.0,135.812,136.1459,135.7809,135.9285,27299.0
2018-10-15 13:55:00,175.08,175.14,174.95,175.08,4578.0,135.944,135.9906,135.8431,135.944,4578.0
2018-10-15 14:00:00,175.11,175.14,174.96,175.12,10175.0,135.9673,135.9906,135.8508,135.9751,10175.0
2018-10-15 14:05:00,175.08,175.08,174.85,174.9,10629.0,135.944,135.944,135.7654,135.8042,10629.0
2018-10-15 14:10:00,174.93,174.93,174.66,174.75,11344.0,135.8275,135.8275,135.6179,135.6878,11344.0
2018-10-15 14:15:00,174.7,174.87,174.7,174.73,4055.0,135.6489,135.7809,135.6489,135.6722,4055.0
2018-10-15 14:20:00,174.7,174.84,174.7,174.75,4937.0,135.6489,135.7576,135.6489,135.6878,4937.0
2018-10-15 14:25:00,174.75,174.77,174.62,174.72,10491.0,135.6878,135.7033,135.5868,135.6645,10491.0
2018-10-15 14:30:00,174.66,174.87,174.65,174.87,5360.0,135.6179,135.7809,135.6101,135.7809,5360.0
2018-10-15 14:35:00,174.86,174.9,174.67,174.79,9255.0,135.7732,135.8042,135.6256,135.7188,9255.0
2018-10-15 14:40:00,174.8,175.11,174.8,175.04,8757.0,135.7266,135.9673,135.7266,135.9129,8757.0
2018-10-15 14:45:00,175.02,175.22,175.01,175.22,7762.0,135.8974,136.0527,135.8896,136.0527,7762.0
2018-10-15 14:50:00,175.24,175.3,175.2,175.22,17466.0,136.0682,136.1148,136.0372,136.0527,17466.0
2018-10-15 14:55:00,175.22,175.26,175.08,175.16,21110.0,136.0527,136.0838,135.944,136.0061,21110.0
2018-10-15 15:00:00,175.16,175.2,175.06,175.14,8525.0,136.0061,136.0372,135.9285,135.9906,8525.0
2018-10-15 15:05:00,175.15,175.23,174.88,174.99,9177.0,135.9983,136.0605,135.7887,135.8741,9177.0
2018-10-15 15:10:00,174.98,174.98,174.7,174.71,8653.0,135.8663,135.8663,135.6489,135.6567,8653.0
2018-10-15 15:15:00,174.74,174.79,174.59,174.68,9739.0,135.68,135.7188,135.5635,135.6334,9739.0
2018-10-15 15:20:00,174.63,174.83,174.59,174.76,9901.0,135.5946,135.7499,135.5635,135.6955,9901.0
2018-10-15 15:25:00,174.76,174.83,174.5,174.55,13130.0,135.6955,135.7499,135.4936,135.5325,13130.0
2018-10-15 15:30:00,174.54,174.59,174.4,174.48,16335.0,135.5247,135.5635,135.416,135.4781,16335.0
2018-10-15 15:35:00,174.53,174.64,174.45,174.53,10019.0,135.5169,135.6023,135.4548,135.5169,10019.0
2018-10-15 15:40:00,174.51,174.75,174.48,174.5,17862.0,135.5014,135.6878,135.4781,135.4936,17862.0
2018-10-15 15:45:00,174.49,174.85,174.41,174.83,28350.0,135.4859,135.7654,135.4238,135.7499,28350.0
2018-10-15 15:50:00,174.82,174.82,174.36,174.43,32328.0,135.7421,135.7421,135.3849,135.4393,32328.0
2018-10-15 15:55:00,174.42,174.45,173.79,173.8,81879.0,135.4315,135.4548,134.9424,134.9501,81879.0
2018-10-16 09:30:00,174.45,176.12,174.01,175.58,47394.0,135.4548,136.7515,135.1132,136.3322,47394.0
2018-10-16 09:35:00,175.28,175.81,174.92,175.09,24705.0,136.0993,136.5108,135.8198,135.9518,24705.0
2018-10-16 09:40:00,175.17,175.55,175.0,175.32,38399.0,136.0139,136.3089,135.8819,136.1303,38399.0
2018-10-16 09:45:00,175.26,175.61,175.21,175.6,4889.0,136.0838,136.3555,136.0449,136.3478,4889.0
2018-10-16 09:50:00,175.39,175.53,174.97,175.07,48875.0,136.1847,136.2934,135.8586,135.9362,48875.0
2018-10-16 09:55:00,175.12,175.28,175.0,175.18,29095.0,135.9751,136.0993,135.8819,136.0216,29095.0
2018-10-16 10:00:00,175.09,175.29,175.08,175.13,43100.0,135.9518,136.1071,135.944,135.9828,43100.0
2018-10-16 10:05:00,175.12,175.24,175.04,175.1,14239.0,135.9751,136.0682,135.9129,135.9595,14239.0
2018-10-16 10:10:00,175.1,175.35,174.96,175.27,84693.0,135.9595,136.1536,135.8508,136.0915,84693.0
2018-10-16 10:15:00,175.2,175.73,175.2,175.73,13636.0,136.0372,136.4487,136.0372,136.4487,13636.0
2018-10-16 10:20:00,175.71,176.25,175.71,176.15,12851.0,136.4332,136.8525,136.4332,136.7748,12851.0
2018-10-16 10:25:00,176.21,176.47,176.02,176.26,12093.0,136.8214,137.0233,136.6739,136.8602,12093.0
2018-10-16 10:30:00,176.17,176.17,175.73,175.75,13374.0,136.7903,136.7903,136.4487,136.4642,13374.0
2018-10-16 10:35:00,175.75,175.87,175.62,175.62,14508.0,136.4642,136.5574,136.3633,136.3633,14508.0
2018-10-16 10:40:00,175.65,175.98,175.56,175.98,14898.0,136.3866,136.6428,136.3167,136.6428,14898.0
2018-10-16 10:45:00,175.92,175.96,175.51,175.69,11561.0,136.5962,136.6273,136.2779,136.4176,11561.0
2018-10-16 10:50:00,175.68,175.68,175.29,175.45,10137.0,136.4099,136.4099,136.1071,136.2313,10137.0
2018-10-16 10:55:00,175.45,175.81,175.39,175.81,13283.0,136.2313,136.5108,136.1847,136.5108,13283.0
2018-10-16 11:00:00,175.84,176.1,175.69,176.1,9990.0,136.5341,136.736,136.4176,136.736,9990.0
2018-10-16 11:05:00,176.12,176.5,176.12,176.5,27329.0,136.7515,137.0466,136.7515,137.0466,27329.0
2018-10-16 11:10:00,176.5,176.59,176.32,176.54,9934.0,137.0466,137.1165,136.9068,137.0776,9934.0
2018-10-16 11:15:00,176.6,176.64,176.41,176.45,8791.0,137.1242,137.1553,136.9767,137.0078,8791.0
2018-10-16 11:20:00,176.47,176.56,176.31,176.5,17334.0,137.0233,137.0932,136.899,137.0466,17334.0
2018-10-16 11:25:00,176.52,176.87,176.46,176.7,21091.0,137.0621,137.3339,137.0155,137.2019,21091.0
2018-10-16 11:30:00,176.72,176.86,176.67,176.86,3700.0,137.2174,137.3261,137.1786,137.3261,3700.0
2018-10-16 11:35:00,176.89,176.89,176.62,176.62,3200.0,137.3494,137.3494,137.1398,137.1398,3200.0
2018-10-16 11:40:00,176.65,176.73,176.55,176.55,3495.0,137.163,137.2252,137.0854,137.0854,3495.0
2018-10-16 11:45:00,176.58,176.73,176.58,176.64,4521.0,137.1087,137.2252,137.1087,137.1553,4521.0
2018-10-16 11:50:00,176.63,176.69,176.48,176.48,4800.0,137.1475,137.1941,137.031,137.031,4800.0
2018-10-16 11:55:00,176.58,176.65,176.56,176.65,2758.0,137.1087,137.163,137.0932,137.163,2758.0
2018-10-16 12:00:00,176.67,176.76,176.52,176.65,5300.0,137.1786,137.2485,137.0621,137.163,5300.0
2018-10-16 12:05:00,176.65,176.8,176.62,176.69,2616.0,137.163,137.2795,137.1398,137.1941,2616.0
2018-10-16 12:10:00,176.69,176.7,176.6,176.64,6034.0,137.1941,137.2019,137.1242,137.1553,6034.0
2018-10-16 12:15:00,176.68,176.75,176.56,176.63,2896.0,137.1863,137.2407,137.0932,137.1475,2896.0
2018-10-16 12:20:00,176.66,176.68,176.57,176.59,8579.0,137.1708,137.1863,137.1009,137.1165,8579.0
2018-10-16 12:25:00,176.6,176.65,176.57,176.64,10164.0,137.1242,137.163,137.1009,137.1553,10164.0
2018-10-16 12:30:00,176.59,176.75,176.59,176.74,6550.0,137.1165,137.2407,137.1165,137.2329,6550.0
2018-10-16 12:35:00,176.75,177.44,176.75,177.38,28342.0,137.2407,137.7765,137.2407,137.7299,28342.0
2018-10-16 12:40:00,177.44,177.7,177.26,177.26,16891.0,137.7765,137.9783,137.6367,137.6367,16891.0
2018-10-16 12:45:00,177.25,177.26,176.96,177.05,5700.0,137.6289,137.6367,137.4038,137.4736,5700.0
2018-10-16 12:50:00,177.07,177.14,177.03,177.11,2100.0,137.4892,137.5435,137.4581,137.5202,2100.0
2018-10-16 12:55:00,177.11,177.27,177.07,177.22,3400.0,137.5202,137.6445,137.4892,137.6056,3400.0
2018-10-16 13:00:00,177.19,177.45,177.14,177.33,5650.0,137.5823,137.7842,137.5435,137.691,5650.0
2018-10-16 13:05:00,177.41,177.45,177.37,177.45,3641.0,137.7532,137.7842,137.7221,137.7842,3641.0
2018-10-16 13:10:00,177.39,177.57,177.36,177.55,2500.0,137.7376,137.8774,137.7143,137.8619,2500.0
2018-10-16 13:15:00,177.54,177.58,177.46,177.49,2925.0,137.8541,137.8852,137.792,137.8153,2925.0
2018-10-16 13:20:00,177.52,177.66,177.48,177.55,3253.0,137.8386,137.9473,137.8075,137.8619,3253.0
2018-10-16 13:25:00,177.59,177.61,177.51,177.6,2257.0,137.8929,137.9085,137.8308,137.9007,2257.0
2018-10-16 13:30:00,177.6,177.73,177.6,177.67,3761.0,137.9007,138.0016,137.9007,137.955,3761.0
2018-10-16 13:35:00,177.69,177.83,177.69,177.8,4429.0,137.9706,138.0793,137.9706,138.056,4429.0
2018-10-16 13:40:00,177.86,177.97,177.81,177.96,9319.0,138.1026,138.188,138.0638,138.1802,9319.0
2018-10-16 13:45:00,177.95,178.01,177.91,177.98,5034.0,138.1725,138.219,138.1414,138.1958,5034.0
2018-10-16 13:50:00,177.93,177.95,177.63,177.67,4961.0,138.1569,138.1725,137.924,137.955,4961.0
2018-10-16 13:55:00,177.73,177.73,177.55,177.61,3501.0,138.0016,138.0016,137.8619,137.9085,3501.0
2018-10-16 14:00:00,177.63,177.78,177.63,177.74,7500.0,137.924,138.0405,137.924,138.0094,7500.0
2018-10-16 14:05:00,177.8,177.9,177.79,177.81,8716.0,138.056,138.1336,138.0482,138.0638,8716.0
2018-10-16 14:10:00,177.85,177.92,177.79,177.9,9121.0,138.0948,138.1492,138.0482,138.1336,9121.0
2018-10-16 14:15:00,177.9,177.9,177.69,177.71,12926.0,138.1336,138.1336,137.9706,137.9861,12926.0
2018-10-16 14:20:00,177.74,177.87,177.6,177.61,12820.0,138.0094,138.1103,137.9007,137.9085,12820.0
2018-10-16 14:25:00,177.62,177.88,177.62,177.83,6419.0,137.9162,138.1181,137.9162,138.0793,6419.0
2018-10-16 14:30:00,177.87,178.03,177.86,178.03,16270.0,138.1103,138.2346,138.1026,138.2346,16270.0
2018-10-16 14:35:00,178.04,178.12,177.94,177.94,8228.0,138.2423,138.3045,138.1647,138.1647,8228.0
2018-10-16 14:40:00,177.95,178.03,177.9,177.98,3000.0,138.1725,138.2346,138.1336,138.1958,3000.0
2018-10-16 14:45:00,177.96,178.05,177.83,178.02,62251.0,138.1802,138.2501,138.0793,138.2268,62251.0
2018-10-16 14:50:00,177.99,178.03,177.71,177.74,7843.0,138.2035,138.2346,137.9861,138.0094,7843.0
2018-10-16 14:55:00,177.71,177.74,177.47,177.49,8434.0,137.9861,138.0094,137.7998,137.8153,8434.0
2018-10-16 15:00:00,177.49,177.49,177.37,177.45,4814.0,137.8153,137.8153,137.7221,137.7842,4814.0
2018-10-16 15:05:00,177.45,177.65,177.44,177.65,11674.0,137.7842,137.9395,137.7765,137.9395,11674.0
2018-10-16 15:10:00,177.62,177.75,177.53,177.75,5072.0,137.9162,138.0172,137.8463,138.0172,5072.0
2018-10-16 15:15:00,177.75,177.79,177.67,177.72,9544.0,138.0172,138.0482,137.955,137.9939,9544.0
2018-10-16 15:20:00,177.71,177.76,177.59,177.67,16230.0,137.9861,138.0249,137.8929,137.955,16230.0
2018-10-16 15:25:00,177.68,177.74,177.56,177.58,8828.0,137.9628,138.0094,137.8696,137.8852,8828.0
2018-10-16 15:30:00,177.57,177.62,177.33,177.62,16765.0,137.8774,137.9162,137.691,137.9162,16765.0
2018-10-16 15:35:00,177.61,177.87,177.61,177.85,13158.0,137.9085,138.1103,137.9085,138.0948,13158.0
2018-10-16 15:40:00,177.87,178.05,177.85,178.03,23842.0,138.1103,138.2501,138.0948,138.2346,23842.0
2018-10-16 15:45:00,178.04,178.18,177.94,178.17,25296.0,138.2423,138.351,138.1647,138.3433,25296.0
2018-10-16 15:50:00,178.22,178.27,177.98,178.1,19753.0,138.3821,138.4209,138.1958,138.2889,19753.0
2018-10-16 15:55:00,178.09,178.12,177.9,178.06,67983.0,138.2812,138.3045,138.1336,138.2579,67983.0
2018-10-17 09:30:00,178.89,178.89,177.21,177.68,54113.0,138.9023,138.9023,137.5979,137.9628,54113.0
2018-10-17 09:35:00,177.84,178.2,177.63,178.16,46287.0,138.087,138.3666,137.924,138.3355,46287.0
2018-10-17 09:40:00,178.07,178.86,177.96,178.71,19671.0,138.2656,138.879,138.1802,138.7626,19671.0
2018-10-17 09:45:00,178.73,179.03,178.41,178.41,18569.0,138.7781,139.011,138.5296,138.5296,18569.0
2018-10-17 09:50:00,178.32,178.55,178.04,178.4,16925.0,138.4598,138.6383,138.2423,138.5219,16925.0
2018-10-17 09:55:00,178.41,178.46,178.03,178.1,25125.0,138.5296,138.5685,138.2346,138.2889,25125.0
2018-10-17 10:00:00,177.94,177.97,177.47,177.53,10040.0,138.1647,138.188,137.7998,137.8463,10040.0
2018-10-17 10:05:00,177.66,178.29,177.59,178.29,8483.0,137.9473,138.4365,137.8929,138.4365,8483.0
2018-10-17 10:10:00,178.29,178.32,177.7,177.75,10581.0,138.4365,138.4598,137.9783,138.0172,10581.0
2018-10-17 10:15:00,177.76,177.85,177.5,177.5,11785.0,138.0249,138.0948,137.823,137.823,11785.0
2018-10-17 10:20:00,177.53,177.56,177.3,177.3,9477.0,137.8463,137.8696,137.6678,137.6678,9477.0
2018-10-17 10:25:00,177.3,177.51,177.1,177.48,6953.0,137.6678,137.8308,137.5125,137.8075,6953.0
2018-10-17 10:30:00,177.4,177.49,177.31,177.42,8936.0,137.7454,137.8153,137.6755,137.7609,8936.0
2018-10-17 10:35:00,177.35,177.89,177.33,177.85,11378.0,137.7066,138.1259,137.691,138.0948,11378.0
2018-10-17 10:40:00,177.9,177.96,177.72,177.96,7165.0,138.1336,138.1802,137.9939,138.1802,7165.0
2018-10-17 10:45:00,177.96,178.03,177.83,178.03,8576.0,138.1802,138.2346,138.0793,138.2346,8576.0
2018-10-17 10:50:00,178.0,178.47,177.97,178.34,14965.0,138.2113,138.5762,138.188,138.4753,14965.0
2018-10-17 10:55:00,178.3,178.33,178.04,178.17,4570.0,138.4442,138.4675,138.2423,138.3433,4570.0
2018-10-17 11:00:00,178.13,178.18,177.72,177.82,6150.0,138.3122,138.351,137.9939,138.0715,6150.0
2018-10-17 11:05:00,177.8,178.52,177.8,178.52,6909.0,138.056,138.615,138.056,138.615,6909.0
2018-10-17 11:10:00,178.41,178.65,178.38,178.48,13700.0,138.5296,138.716,138.5063,138.584,13700.0
2018-10-17 11:15:00,178.52,179.0,178.52,178.83,6500.0,138.615,138.9877,138.615,138.8557,6500.0
2018-10-17 11:20:00,178.88,179.08,178.88,178.91,8784.0,138.8946,139.0499,138.8946,138.9179,8784.0
2018-10-17 11:25:00,178.9,179.0,178.82,178.93,3900.0,138.9101,138.9877,138.848,138.9334,3900.0
2018-10-17 11:30:00,179.0,179.1,178.85,178.85,3279.0,138.9877,139.0654,138.8713,138.8713,3279.0
2018-10-17 11:35:00,178.84,178.91,178.69,178.69,7100.0,138.8635,138.9179,138.747,138.747,7100.0
2018-10-17 11:40:00,178.7,179.22,178.67,179.22,6790.0,138.7548,139.1586,138.7315,139.1586,6790.0
2018-10-17 11:45:00,179.25,179.43,179.1,179.35,5537.0,139.1819,139.3216,139.0654,139.2595,5537.0
2018-10-17 11:50:00,179.38,179.41,179.3,179.37,4345.0,139.2828,139.3061,139.2207,139.275,4345.0
2018-10-17 11:55:00,179.36,179.67,179.2,179.59,3806.0,139.2673,139.508,139.143,139.4459,3806.0
2018-10-17 12:00:00,179.64,179.71,179.45,179.59,6143.0,139.4847,139.539,139.3372,139.4459,6143.0
2018-10-17 12:05:00,179.6,179.72,179.59,179.59,5222.0,139.4536,139.5468,139.4459,139.4459,5222.0
2018-10-17 12:10:00,179.65,179.67,179.49,179.57,5400.0,139.4925,139.508,139.3682,139.4303,5400.0
2018-10-17 12:15:00,179.55,179.72,179.55,179.72,13682.0,139.4148,139.5468,139.4148,139.5468,13682.0
2018-10-17 12:20:00,179.68,179.8,179.64,179.78,7417.0,139.5157,139.6089,139.4847,139.5934,7417.0
2018-10-17 12:25:00,179.73,179.73,179.44,179.45,2639.0,139.5546,139.5546,139.3294,139.3372,2639.0
2018-10-17 12:30:00,179.36,179.42,179.09,179.17,5766.0,139.2673,139.3139,139.0576,139.1197,5766.0
2018-10-17 12:35:00,179.13,179.4,179.13,179.4,3756.0,139.0887,139.2983,139.0887,139.2983,3756.0
2018-10-17 12:40:00,179.4,179.7,179.4,179.59,23473.0,139.2983,139.5313,139.2983,139.4459,23473.0
2018-10-17 12:45:00,179.6,179.61,179.26,179.37,3868.0,139.4536,139.4614,139.1896,139.275,3868.0
2018-10-17 12:50:00,179.34,179.61,179.3,179.58,8342.0,139.2517,139.4614,139.2207,139.4381,8342.0
2018-10-17 12:55:00,179.58,179.91,179.54,179.86,6792.0,139.4381,139.6943,139.407,139.6555,6792.0
2018-10-17 13:00:00,179.91,180.29,179.91,180.29,13084.0,139.6943,139.9894,139.6943,139.9894,13084.0
2018-10-17 13:05:00,180.24,180.34,180.05,180.05,7368.0,139.9506,140.0282,139.803,139.803,7368.0
2018-10-17 13:10:00,180.06,180.28,179.97,180.23,8100.0,139.8108,139.9816,139.7409,139.9428,8100.0
2018-10-17 13:15:00,180.23,180.23,180.06,180.16,4000.0,139.9428,139.9428,139.8108,139.8885,4000.0
2018-10-17 13:20:00,180.21,180.4,180.16,180.34,9600.0,139.9273,140.0748,139.8885,140.0282,9600.0
2018-10-17 13:25:00,180.4,180.4,180.19,180.31,3750.0,140.0748,140.0748,139.9117,140.0049,3750.0
2018-10-17 13:30:00,180.31,180.4,180.28,180.36,2497.0,140.0049,140.0748,139.9816,140.0437,2497.0
2018-10-17 13:35:00,180.36,180.57,180.3,180.55,6335.0,140.0437,140.2068,139.9972,140.1913,6335.0
2018-10-17 13:40:00,180.57,180.61,180.52,180.52,3131.0,140.2068,140.2379,140.168,140.168,3131.0
2018-10-17 13:45:00,180.48,180.55,180.37,180.46,1568.0,140.1369,140.1913,140.0515,140.1214,1568.0
2018-10-17 13:50:00,180.46,180.53,180.39,180.52,2998.0,140.1214,140.1757,140.067,140.168,2998.0
2018-10-17 13:55:00,180.48,180.5,180.37,180.5,1764.0,140.1369,140.1525,140.0515,140.1525,1764.0
2018-10-17 14:00:00,180.47,180.51,180.25,180.51,8271.0,140.1292,140.1602,139.9583,140.1602,8271.0
2018-10-17 14:05:00,180.47,180.65,180.41,180.63,5987.0,140.1292,140.2689,140.0826,140.2534,5987.0
2018-10-17 14:10:00,180.6,180.64,180.23,180.25,4807.0,140.2301,140.2612,139.9428,139.9583,4807.0
2018-10-17 14:15:00,180.19,180.33,180.11,180.25,11108.0,139.9117,140.0205,139.8496,139.9583,11108.0
2018-10-17 14:20:00,180.34,180.34,180.07,180.18,23437.0,140.0282,140.0282,139.8186,139.904,23437.0
2018-10-17 14:25:00,180.18,180.47,180.13,180.29,37008.0,139.904,140.1292,139.8652,139.9894,37008.0
2018-10-17 14:30:00,180.23,180.77,180.2,180.73,28782.0,139.9428,140.3621,139.9195,140.331,28782.0
2018-10-17 14:35:00,180.74,180.79,180.54,180.74,9132.0,140.3388,140.3776,140.1835,140.3388,9132.0
2018-10-17 14:40:00,180.79,180.99,180.77,180.95,11359.0,140.3776,140.5329,140.3621,140.5019,11359.0
2018-10-17 14:45:00,180.9,180.93,180.86,180.93,3000.0,140.463,140.4863,140.432,140.4863,3000.0
2018-10-17 14:50:00,180.93,181.34,180.93,181.27,13098.0,140.4863,140.8047,140.4863,140.7503,13098.0
2018-10-17 14:55:00,181.28,181.33,181.14,181.2,10430.0,140.7581,140.7969,140.6494,140.696,10430.0
2018-10-17 15:00:00,181.12,181.23,181.0,181.2,40430.0,140.6339,140.7193,140.5407,140.696,40430.0
2018-10-17 15:05:00,181.2,181.6,181.2,181.51,30360.0,140.696,141.0066,140.696,140.9367,30360.0
2018-10-17 15:10:00,181.47,181.49,181.3,181.38,15206.0,140.9056,140.9212,140.7736,140.8357,15206.0
2018-10-17 15:15:00,181.35,181.4,181.08,181.31,37709.0,140.8124,140.8513,140.6028,140.7814,37709.0
2018-10-17 15:20:00,181.27,181.39,181.23,181.3,12468.0,140.7503,140.8435,140.7193,140.7736,12468.0
2018-10-17 15:25:00,181.3,181.45,181.26,181.35,10178.0,140.7736,140.8901,140.7426,140.8124,10178.0
2018-10-17 15:30:00,181.34,181.4,181.04,181.26,35111.0,140.8047,140.8513,140.5717,140.7426,35111.0
2018-10-17 15:35:00,181.29,181.29,181.1,181.22,34844.0,140.7659,140.7659,140.6183,140.7115,34844.0
2018-10-17 15:40:00,181.22,181.25,180.87,181.09,35560.0,140.7115,140.7348,140.4397,140.6106,35560.0
2018-10-17 15:45:00,181.08,181.24,180.97,181.09,56481.0,140.6028,140.727,140.5174,140.6106,56481.0
2018-10-17 15:50:00,180.89,181.24,180.85,181.08,27812.0,140.4553,140.727,140.4242,140.6028,27812.0
2018-10-17 15:55:00,181.09,181.45,181.07,181.34,75001.0,140.6106,140.8901,140.595,140.8047,75001.0
2018-10-18 09:30:00,181.28,182.0,180.98,180.98,37193.0,140.7581,141.3172,140.5252,140.5252,37193.0
2018-10-18 09:35:00,181.03,181.38,180.93,181.06,77044.0,140.564,140.8357,140.4863,140.5873,77044.0
2018-10-18 09:40:00,181.06,181.11,180.74,180.9,10078.0,140.5873,140.6261,140.3388,140.463,10078.0
2018-10-18 09:45:00,180.89,181.76,180.84,181.47,8861.0,140.4553,141.1308,140.4164,140.9056,8861.0
2018-10-18 09:50:00,181.5,181.53,180.96,180.96,5069.0,140.9289,140.9522,140.5096,140.5096,5069.0
2018-10-18 09:55:00,180.93,181.13,180.84,181.06,10387.0,140.4863,140.6416,140.4164,140.5873,10387.0
2018-10-18 10:00:00,181.08,181.99,180.97,181.98,13807.0,140.6028,141.3094,140.5174,141.3016,13807.0
2018-10-18 10:05:00,181.95,182.39,181.82,182.2,14294.0,141.2783,141.62,141.1774,141.4724,14294.0
2018-10-18 10:10:00,182.21,182.58,182.2,182.5,13528.0,141.4802,141.7675,141.4724,141.7054,13528.0
2018-10-18 10:15:00,182.6,182.95,182.45,182.8,9284.0,141.783,142.0548,141.6666,141.9383,9284.0
2018-10-18 10:20:00,182.67,182.8,182.53,182.67,5310.0,141.8374,141.9383,141.7287,141.8374,5310.0
2018-10-18 10:25:00,182.79,182.81,182.6,182.71,5225.0,141.9306,141.9461,141.783,141.8684,5225.0
2018-10-18 10:30:00,182.64,182.9,182.61,182.86,11169.0,141.8141,142.016,141.7908,141.9849,11169.0
2018-10-18 10:35:00,182.87,183.19,182.87,183.18,11873.0,141.9927,142.2411,141.9927,142.2334,11873.0
2018-10-18 10:40:00,183.15,183.2,182.89,182.91,6800.0,142.2101,142.2489,142.0082,142.0237,6800.0
2018-10-18 10:45:00,182.93,183.09,182.89,183.03,8849.0,142.0393,142.1635,142.0082,142.1169,8849.0
2018-10-18 10:50:00,183.05,183.05,182.84,182.95,13239.0,142.1324,142.1324,141.9694,142.0548,13239.0
2018-10-18 10:55:00,182.98,183.12,182.95,183.03,6147.0,142.0781,142.1868,142.0548,142.1169,6147.0
2018-10-18 11:00:00,183.0,183.0,182.83,182.89,23578.0,142.0936,142.0936,141.9616,142.0082,23578.0
2018-10-18 11:05:00,182.9,182.95,182.7,182.8,15972.0,142.016,142.0548,141.8607,141.9383,15972.0
2018-10-18 11:10:00,182.8,182.91,182.58,182.8,15714.0,141.9383,142.0237,141.7675,141.9383,15714.0
2018-10-18 11:15:00,182.81,182.86,182.74,182.74,4248.0,141.9461,141.9849,141.8917,141.8917,4248.0
2018-10-18 11:20:00,182.74,182.83,182.44,182.44,15265.0,141.8917,141.9616,141.6588,141.6588,15265.0
2018-10-18 11:25:00,182.48,182.59,182.12,182.12,31428.0,141.6899,141.7753,141.4103,141.4103,31428.0
2018-10-18 11:30:00,182.21,182.21,181.76,181.76,11056.0,141.4802,141.4802,141.1308,141.1308,11056.0
2018-10-18 11:35:00,181.77,181.83,181.53,181.82,19347.0,141.1386,141.1852,140.9522,141.1774,19347.0
2018-10-18 11:40:00,181.88,181.94,181.51,181.9,16894.0,141.224,141.2706,140.9367,141.2395,16894.0
2018-10-18 11:45:00,181.85,181.85,181.34,181.52,28434.0,141.2007,141.2007,140.8047,140.9444,28434.0
2018-10-18 11:50:00,181.46,181.8,181.4,181.77,18403.0,140.8979,141.1619,140.8513,141.1386,18403.0
2018-10-18 11:55:00,181.8,181.84,181.53,181.66,6276.0,141.1619,141.1929,140.9522,141.0532,6276.0
2018-10-18 12:00:00,181.53,181.8,181.43,181.74,15941.0,140.9522,141.1619,140.8746,141.1153,15941.0
2018-10-18 12:05:00,181.78,181.91,181.6,181.6,4000.0,141.1463,141.2473,141.0066,141.0066,4000.0
2018-10-18 12:10:00,181.53,181.87,181.52,181.79,6098.0,140.9522,141.2162,140.9444,141.1541,6098.0
2018-10-18 12:15:00,181.82,181.88,181.63,181.88,5100.0,141.1774,141.224,141.0299,141.224,5100.0
2018-10-18 12:20:00,181.86,182.19,181.85,182.15,8179.0,141.2084,141.4647,141.2007,141.4336,8179.0
2018-10-18 12:25:00,182.12,182.16,182.0,182.04,27005.0,141.4103,141.4414,141.3172,141.3482,27005.0
2018-10-18 12:30:00,182.09,182.15,181.87,182.14,3500.0,141.387,141.4336,141.2162,141.4259,3500.0
2018-10-18 12:35:00,182.14,182.18,181.99,182.1,3250.0,141.4259,141.4569,141.3094,141.3948,3250.0
2018-10-18 12:40:00,182.05,182.25,181.99,182.19,4033.0,141.356,141.5113,141.3094,141.4647,4033.0
2018-10-18 12:45:00,182.21,182.21,182.06,182.18,1292.0,141.4802,141.4802,141.3637,141.4569,1292.0
2018-10-18 12:50:00,182.06,182.23,181.99,182.1,3755.0,141.3637,141.4957,141.3094,141.3948,3755.0
2018-10-18 12:55:00,182.06,182.31,182.03,182.23,3093.0,141.3637,141.5579,141.3404,141.4957,3093.0
2018-10-18 13:00:00,182.14,182.27,181.97,182.03,9552.0,141.4259,141.5268,141.2939,141.3404,9552.0
2018-10-18 13:05:00,181.9,181.94,181.63,181.68,4449.0,141.2395,141.2706,141.0299,141.0687,4449.0
2018-10-18 13:10:00,181.67,181.74,181.46,181.48,4300.0,141.0609,141.1153,140.8979,140.9134,4300.0
2018-10-18 13:15:00,181.49,181.64,181.24,181.26,5360.0,140.9212,141.0376,140.727,140.7426,5360.0
2018-10-18 13:20:00,181.26,181.4,181.11,181.11,9924.0,140.7426,140.8513,140.6261,140.6261,9924.0
2018-10-18 13:25:00,181.11,181.17,180.95,181.03,5014.0,140.6261,140.6727,140.5019,140.564,5014.0
2018-10-18 13:30:00,181.07,181.4,181.05,181.31,7565.0,140.595,140.8513,140.5795,140.7814,7565.0
2018-10-18 13:35:00,181.35,181.36,181.04,181.33,6338.0,140.8124,140.8202,140.5717,140.7969,6338.0
2018-10-18 13:40:00,181.21,181.22,180.86,180.9,7161.0,140.7037,140.7115,140.432,140.463,7161.0
2018-10-18 13:45:00,180.91,181.2,180.88,181.15,7648.0,140.4708,140.696,140.4475,140.6572,7648.0
2018-10-18 13:50:00,181.1,181.21,180.92,181.03,7912.0,140.6183,140.7037,140.4786,140.564,7912.0
2018-10-18 13:55:00,181.02,181.2,180.98,181.12,8000.0,140.5562,140.696,140.5252,140.6339,8000.0
2018-10-18 14:00:00,181.11,181.45,181.08,181.31,10694.0,140.6261,140.8901,140.6028,140.7814,10694.0
2018-10-18 14:05:00,181.28,181.67,181.22,181.52,5761.0,140.7581,141.0609,140.7115,140.9444,5761.0
2018-10-18 14:10:00,181.3,181.44,181.23,181.3,4302.0,140.7736,140.8823,140.7193,140.7736,4302.0
2018-10-18 14:15:00,181.22,181.23,181.04,181.06,6479.0,140.7115,140.7193,140.5717,140.5873,6479.0
2018-10-18 14:20:00,181.11,181.58,181.05,181.52,6876.0,140.6261,140.991,140.5795,140.9444,6876.0
2018-10-18 14:25:00,181.5,181.53,181.35,181.46,6973.0,140.9289,140.9522,140.8124,140.8979,6973.0
2018-10-18 14:30:00,181.44,181.59,181.39,181.52,10500.0,140.8823,140.9988,140.8435,140.9444,10500.0
2018-10-18 14:35:00,181.46,181.62,181.4,181.41,3900.0,140.8979,141.0221,140.8513,140.859,3900.0
2018-10-18 14:40:00,181.46,181.8,181.35,181.79,10487.0,140.8979,141.1619,140.8124,141.1541,10487.0
2018-10-18 14:45:00,181.84,182.02,181.66,181.66,7149.0,141.1929,141.3327,141.0532,141.0532,7149.0
2018-10-18 14:50:00,181.69,181.8,181.6,181.64,36774.0,141.0764,141.1619,141.0066,141.0376,36774.0
2018-10-18 14:55:00,181.64,181.64,181.36,181.44,17039.0,141.0376,141.0376,140.8202,140.8823,17039.0
2018-10-18 15:00:00,181.52,181.53,181.42,181.46,7375.0,140.9444,140.9522,140.8668,140.8979,7375.0
2018-10-18 15:05:00,181.43,181.43,181.25,181.34,10092.0,140.8746,140.8746,140.7348,140.8047,10092.0
2018-10-18 15:10:00,181.33,181.51,181.33,181.51,32526.0,140.7969,140.9367,140.7969,140.9367,32526.0
2018-10-18 15:15:00,181.51,181.81,181.48,181.55,12312.0,140.9367,141.1696,140.9134,140.9677,12312.0
2018-10-18 15:20:00,181.5,181.73,181.44,181.66,34518.0,140.9289,141.1075,140.8823,141.0532,34518.0
2018-10-18 15:25:00,181.66,181.88,181.63,181.69,5453.0,141.0532,141.224,141.0299,141.0764,5453.0
2018-10-18 15:30:00,181.68,181.7,181.47,181.59,5700.0,141.0687,141.0842,140.9056,140.9988,5700.0
2018-10-18 15:35:00,181.58,182.11,181.57,182.11,12553.0,140.991,141.4026,140.9833,141.4026,12553.0
2018-10-18 15:40:00,182.13,182.29,181.77,181.77,7659.0,141.4181,141.5423,141.1386,141.1386,7659.0
2018-10-18 15:45:00,181.75,181.99,181.68,181.91,20164.0,141.123,141.3094,141.0687,141.2473,20164.0
2018-10-18 15:50:00,181.86,181.86,181.63,181.69,23076.0,141.2084,141.2084,141.0299,141.0764,23076.0
2018-10-18 15:55:00,181.69,181.96,181.52,181.96,90065.0,141.0764,141.2861,140.9444,141.2861,90065.0
2018-10-19 09:30:00,180.99,181.96,180.62,181.96,106961.0,140.5329,141.2861,140.2456,141.2861,106961.0
2018-10-19 09:35:00,181.64,181.96,181.64,181.69,3117.0,141.0376,141.2861,141.0376,141.0764,3117.0
2018-10-19 09:40:00,181.69,182.12,181.69,181.9,2680.0,141.0764,141.4103,141.0764,141.2395,2680.0
2018-10-19 09:45:00,182.05,182.33,182.03,182.18,3848.0,141.356,141.5734,141.3404,141.4569,3848.0
2018-10-19 09:50:00,182.19,182.38,182.02,182.38,3463.0,141.4647,141.6122,141.3327,141.6122,3463.0
2018-10-19 09:55:00,182.39,182.62,182.04,182.62,13097.0,141.62,141.7986,141.3482,141.7986,13097.0
2018-10-19 10:00:00,182.52,183.25,182.52,183.24,7572.0,141.7209,142.2877,141.7209,142.28,7572.0
2018-10-19 10:05:00,183.28,183.38,183.2,183.34,5483.0,142.311,142.3887,142.2489,142.3576,5483.0
2018-10-19 10:10:00,183.21,183.45,183.03,183.05,10056.0,142.2567,142.443,142.1169,142.1324,10056.0
2018-10-19 10:15:00,183.07,183.22,183.05,183.05,6913.0,142.148,142.2644,142.1324,142.1324,6913.0
2018-10-19 10:20:00,183.12,183.26,182.88,182.88,4922.0,142.1868,142.2955,142.0004,142.0004,4922.0
2018-10-19 10:25:00,182.89,183.14,182.88,182.96,9676.0,142.0082,142.2023,142.0004,142.0626,9676.0
2018-10-19 10:30:00,182.85,183.27,182.8,183.27,15296.0,141.9771,142.3033,141.9383,142.3033,15296.0
2018-10-19 10:35:00,183.25,183.34,182.79,182.92,12454.0,142.2877,142.3576,141.9306,142.0315,12454.0
2018-10-19 10:40:00,182.96,182.99,182.66,182.84,19040.0,142.0626,142.0859,141.8296,141.9694,19040.0
2018-10-19 10:45:00,182.88,182.88,182.33,182.56,16717.0,142.0004,142.0004,141.5734,141.752,16717.0
2018-10-19 10:50:00,182.56,182.65,181.87,181.87,34569.0,141.752,141.8219,141.2162,141.2162,34569.0
2018-10-19 10:55:00,182.0,182.73,181.84,182.69,38405.0,141.3172,141.884,141.1929,141.8529,38405.0
2018-10-19 11:00:00,182.79,183.02,182.72,182.98,11213.0,141.9306,142.1091,141.8762,142.0781,11213.0
2018-10-19 11:05:00,182.98,183.06,182.89,182.89,11592.0,142.0781,142.1402,142.0082,142.0082,11592.0
2018-10-19 11:10:00,182.98,183.14,182.86,183.02,5884.0,142.0781,142.2023,141.9849,142.1091,5884.0
2018-10-19 11:15:00,183.12,183.15,182.92,183.01,5293.0,142.1868,142.2101,142.0315,142.1014,5293.0
2018-10-19 11:20:00,183.05,183.07,182.74,182.75,12703.0,142.1324,142.148,141.8917,141.8995,12703.0
2018-10-19 11:25:00,182.77,183.07,182.76,182.88,17573.0,141.915,142.148,141.9073,142.0004,17573.0
2018-10-19 11:30:00,182.84,183.47,182.71,183.36,30534.0,141.9694,142.4586,141.8684,142.3731,30534.0
2018-10-19 11:35:00,183.38,183.38,183.12,183.17,11880.0,142.3887,142.3887,142.1868,142.2256,11880.0
2018-10-19 11:40:00,183.27,183.33,183.08,183.19,3748.0,142.3033,142.3499,142.1557,142.2411,3748.0
2018-10-19 11:45:00,183.22,183.31,183.22,183.3,2443.0,142.2644,142.3343,142.2644,142.3266,2443.0
2018-10-19 11:50:00,183.31,183.39,183.18,183.31,7951.0,142.3343,142.3964,142.2334,142.3343,7951.0
2018-10-19 11:55:00,183.31,183.65,183.27,183.61,8045.0,142.3343,142.5983,142.3033,142.5673,8045.0
2018-10-19 12:00:00,183.67,183.67,183.48,183.52,5222.0,142.6139,142.6139,142.4663,142.4974,5222.0
2018-10-19 12:05:00,183.55,183.61,183.37,183.45,6656.0,142.5207,142.5673,142.3809,142.443,6656.0
2018-10-19 12:10:00,183.52,183.52,183.35,183.45,3201.0,142.4974,142.4974,142.3654,142.443,3201.0
2018-10-19 12:15:00,183.4,183.41,183.1,183.31,5123.0,142.4042,142.412,142.1713,142.3343,5123.0
2018-10-19 12:20:00,183.25,183.25,183.11,183.19,1710.0,142.2877,142.2877,142.179,142.2411,1710.0
2018-10-19 12:25:00,183.0,183.09,182.85,183.03,6225.0,142.0936,142.1635,141.9771,142.1169,6225.0
2018-10-19 12:30:00,183.08,183.11,182.88,182.91,4908.0,142.1557,142.179,142.0004,142.0237,4908.0
2018-10-19 12:35:00,182.92,183.01,182.75,182.81,5722.0,142.0315,142.1014,141.8995,141.9461,5722.0
2018-10-19 12:40:00,182.8,182.9,182.66,182.87,9425.0,141.9383,142.016,141.8296,141.9927,9425.0
2018-10-19 12:45:00,182.91,183.21,182.91,183.21,7305.0,142.0237,142.2567,142.0237,142.2567,7305.0
2018-10-19 12:50:00,183.24,183.48,183.06,183.4,7452.0,142.28,142.4663,142.1402,142.4042,7452.0
2018-10-19 12:55:00,183.39,183.57,183.25,183.48,5628.0,142.3964,142.5362,142.2877,142.4663,5628.0
2018-10-19 13:00:00,183.43,183.43,183.15,183.25,5922.0,142.4275,142.4275,142.2101,142.2877,5922.0
2018-10-19 13:05:00,183.29,183.29,183.06,183.14,5752.0,142.3188,142.3188,142.1402,142.2023,5752.0
2018-10-19 13:10:00,183.26,183.59,183.2,183.51,5696.0,142.2955,142.5517,142.2489,142.4896,5696.0
2018-10-19 13:15:00,183.58,183.76,183.58,183.63,3989.0,142.544,142.6837,142.544,142.5828,3989.0
2018-10-19 13:20:00,183.65,183.65,183.44,183.44,2996.0,142.5983,142.5983,142.4353,142.4353,2996.0
2018-10-19 13:25:00,183.46,183.55,183.33,183.51,4746.0,142.4508,142.5207,142.3499,142.4896,4746.0
2018-10-19 13:30:00,183.56,183.75,183.5,183.75,8000.0,142.5284,142.676,142.4819,142.676,8000.0
2018-10-19 13:35:00,183.72,183.79,183.53,183.53,10120.0,142.6527,142.707,142.5051,142.5051,10120.0
2018-10-19 13:40:00,183.53,183.58,183.13,183.13,6502.0,142.5051,142.544,142.1946,142.1946,6502.0
2018-10-19 13:45:00,183.21,183.44,183.08,183.42,6397.0,142.2567,142.4353,142.1557,142.4197,6397.0
2018-10-19 13:50:00,183.39,183.42,183.34,183.4,4321.0,142.3964,142.4197,142.3576,142.4042,4321.0
2018-10-19 13:55:00,183.46,183.49,183.32,183.4,8025.0,142.4508,142.4741,142.3421,142.4042,8025.0
2018-10-19 14:00:00,183.35,183.43,182.88,182.88,7218.0,142.3654,142.4275,142.0004,142.0004,7218.0
2018-10-19 14:05:00,182.9,183.04,182.55,182.96,20459.0,142.016,142.1247,141.7442,142.0626,20459.0
2018-10-19 14:10:00,182.95,183.03,182.88,183.03,10241.0,142.0548,142.1169,142.0004,142.1169,10241.0
2018-10-19 14:15:00,182.98,183.01,182.83,183.0,6360.0,142.0781,142.1014,141.9616,142.0936,6360.0
2018-10-19 14:20:00,182.92,183.27,182.91,183.23,6233.0,142.0315,142.3033,142.0237,142.2722,6233.0
2018-10-19 14:25:00,183.26,183.26,183.05,183.05,3836.0,142.2955,142.2955,142.1324,142.1324,3836.0
2018-10-19 14:30:00,183.05,183.23,182.9,183.05,3668.0,142.1324,142.2722,142.016,142.1324,3668.0
2018-10-19 14:35:00,183.14,183.29,183.09,183.15,3503.0,142.2023,142.3188,142.1635,142.2101,3503.0
2018-10-19 14:40:00,183.15,183.18,182.84,182.84,5770.0,142.2101,142.2334,141.9694,141.9694,5770.0
2018-10-19 14:45:00,182.88,183.13,182.76,183.13,4725.0,142.0004,142.1946,141.9073,142.1946,4725.0
2018-10-19 14:50:00,183.1,183.1,182.97,182.99,4386.0,142.1713,142.1713,142.0703,142.0859,4386.0
2018-10-19 14:55:00,183.0,183.05,182.89,182.89,2913.0,142.0936,142.1324,142.0082,142.0082,2913.0
2018-10-19 15:00:00,182.94,182.95,182.67,182.83,33664.0,142.047,142.0548,141.8374,141.9616,33664.0
2018-10-19 15:05:00,182.86,182.87,182.66,182.69,4527.0,141.9849,141.9927,141.8296,141.8529,4527.0
2018-10-19 15:10:00,182.68,182.76,182.56,182.66,6639.0,141.8452,141.9073,141.752,141.8296,6639.0
2018-10-19 15:15:00,182.7,182.9,182.51,182.86,6658.0,141.8607,142.016,141.7132,141.9849,6658.0
2018-10-19 15:20:00,182.86,182.89,182.65,182.65,5249.0,141.9849,142.0082,141.8219,141.8219,5249.0
2018-10-19 15:25:00,182.68,183.04,182.65,182.99,16457.0,141.8452,142.1247,141.8219,142.0859,16457.0
2018-10-19 15:30:00,182.99,183.33,182.9,183.13,10635.0,142.0859,142.3499,142.016,142.1946,10635.0
2018-10-19 15:35:00,183.14,183.18,182.96,182.97,42100.0,142.2023,142.2334,142.0626,142.0703,42100.0
2018-10-19 15:40:00,182.96,182.97,182.82,182.97,42814.0,142.0626,142.0703,141.9539,142.0703,42814.0
2018-10-19 15:45:00,183.01,183.09,182.83,182.83,25770.0,142.1014,142.1635,141.9616,141.9616,25770.0
2018-10-19 15:50:00,182.81,182.86,182.42,182.49,45029.0,141.9461,141.9849,141.6433,141.6976,45029.0
2018-10-19 15:55:00,182.48,182.78,182.38,182.67,270028.0,141.6899,141.9228,141.6122,141.8374,270028.0
2018-10-22 09:30:00,183.27,183.27,182.12,182.7,23204.0,142.3033,142.3033,141.4103,141.8607,23204.0
2018-10-22 09:35:00,182.67,182.85,182.27,182.58,16002.0,141.8374,141.9771,141.5268,141.7675,16002.0
2018-10-22 09:40:00,182.58,183.0,182.56,182.73,6317.0,141.7675,142.0936,141.752,141.884,6317.0
2018-10-22 09:45:00,182.77,182.81,182.43,182.43,14184.0,141.915,141.9461,141.651,141.651,14184.0
2018-10-22 09:50:00,182.4,182.49,181.85,181.85,31151.0,141.6277,141.6976,141.2007,141.2007,31151.0
2018-10-22 09:55:00,181.8,182.35,181.72,182.35,7164.0,141.1619,141.5889,141.0997,141.5889,7164.0
2018-10-22 10:00:00,182.3,182.48,182.0,182.07,31004.0,141.5501,141.6899,141.3172,141.3715,31004.0
2018-10-22 10:05:00,182.0,182.0,181.39,181.6,12012.0,141.3172,141.3172,140.8435,141.0066,12012.0
2018-10-22 10:10:00,181.63,182.12,181.57,182.09,5744.0,141.0299,141.4103,140.9833,141.387,5744.0
2018-10-22 10:15:00,182.01,182.2,181.77,181.89,11829.0,141.3249,141.4724,141.1386,141.2317,11829.0
2018-10-22 10:20:00,181.92,181.92,181.27,181.37,17976.0,141.255,141.255,140.7503,140.828,17976.0
2018-10-22 10:25:00,181.31,181.53,181.21,181.43,7811.0,140.7814,140.9522,140.7037,140.8746,7811.0
2018-10-22 10:30:00,181.38,181.44,181.17,181.31,15143.0,140.8357,140.8823,140.6727,140.7814,15143.0
2018-10-22 10:35:00,181.27,181.53,181.17,181.49,35965.0,140.7503,140.9522,140.6727,140.9212,35965.0
2018-10-22 10:40:00,181.49,181.77,181.49,181.57,13408.0,140.9212,141.1386,140.9212,140.9833,13408.0
2018-10-22 10:45:00,181.59,181.8,181.5,181.65,22806.0,140.9988,141.1619,140.9289,141.0454,22806.0
2018-10-22 10:50:00,181.62,182.03,181.62,182.03,19495.0,141.0221,141.3404,141.0221,141.3404,19495.0
2018-10-22 10:55:00,182.02,182.26,181.96,182.04,10939.0,141.3327,141.519,141.2861,141.3482,10939.0
2018-10-22 11:00:00,182.03,182.06,181.83,181.93,9747.0,141.3404,141.3637,141.1852,141.2628,9747.0
2018-10-22 11:05:00,181.99,182.0,181.58,181.65,11412.0,141.3094,141.3172,140.991,141.0454,11412.0
2018-10-22 11:10:00,181.64,181.85,181.52,181.72,7909.0,141.0376,141.2007,140.9444,141.0997,7909.0
2018-10-22 11:15:00,181.69,181.82,181.54,181.82,9816.0,141.0764,141.1774,140.96,141.1774,9816.0
2018-10-22 11:20:00,181.78,181.86,181.7,181.76,15032.0,141.1463,141.2084,141.0842,141.1308,15032.0
2018-10-22 11:25:00,181.76,181.77,181.44,181.45,33789.0,141.1308,141.1386,140.8823,140.8901,33789.0
2018-10-22 11:30:00,181.4,181.48,181.03,181.05,5574.0,140.8513,140.9134,140.564,140.5795,5574.0
2018-10-22 11:35:00,180.97,181.25,180.97,181.24,5525.0,140.5174,140.7348,140.5174,140.727,5525.0
2018-10-22 11:40:00,181.14,181.25,181.04,181.18,55055.0,140.6494,140.7348,140.5717,140.6804,55055.0
2018-10-22 11:45:00,181.15,181.55,181.13,181.52,53460.0,140.6572,140.9677,140.6416,140.9444,53460.0
2018-10-22 11:50:00,181.51,181.53,181.0,181.02,18979.0,140.9367,140.9522,140.5407,140.5562,18979.0
2018-10-22 11:55:00,181.06,181.07,180.92,180.97,4840.0,140.5873,140.595,140.4786,140.5174,4840.0
2018-10-22 12:00:00,181.01,181.16,180.93,181.09,5529.0,140.5484,140.6649,140.4863,140.6106,5529.0
2018-10-22 12:05:00,181.12,181.36,181.09,181.32,48224.0,140.6339,140.8202,140.6106,140.7892,48224.0
2018-10-22 12:10:00,181.36,181.48,181.07,181.11,7079.0,140.8202,140.9134,140.595,140.6261,7079.0
2018-10-22 12:15:00,180.99,181.11,180.99,181.08,2271.0,140.5329,140.6261,140.5329,140.6028,2271.0
2018-10-22 12:20:00,181.04,181.1,180.89,180.89,5086.0,140.5717,140.6183,140.4553,140.4553,5086.0
2018-10-22 12:25:00,180.95,181.04,180.79,180.93,5044.0,140.5019,140.5717,140.3776,140.4863,5044.0
2018-10-22 12:30:00,181.03,181.07,180.82,181.02,4885.0,140.564,140.595,140.4009,140.5562,4885.0
2018-10-22 12:35:00,181.02,181.06,180.88,181.03,4868.0,140.5562,140.5873,140.4475,140.564,4868.0
2018-10-22 12:40:00,181.07,181.25,181.02,181.1,3213.0,140.595,140.7348,140.5562,140.6183,3213.0
2018-10-22 12:45:00,181.12,181.33,181.07,181.22,5977.0,140.6339,140.7969,140.595,140.7115,5977.0
2018-10-22 12:50:00,181.21,181.61,181.21,181.57,3246.0,140.7037,141.0143,140.7037,140.9833,3246.0
2018-10-22 12:55:00,181.59,181.77,181.58,181.72,2355.0,140.9988,141.1386,140.991,141.0997,2355.0
2018-10-22 13:00:00,181.77,181.83,181.66,181.68,4000.0,141.1386,141.1852,141.0532,141.0687,4000.0
2018-10-22 13:05:00,181.77,181.96,181.76,181.96,1700.0,141.1386,141.2861,141.1308,141.2861,1700.0
2018-10-22 13:10:00,181.86,182.01,181.86,182.01,2365.0,141.2084,141.3249,141.2084,141.3249,2365.0
2018-10-22 13:15:00,181.95,182.06,181.86,181.86,3000.0,141.2783,141.3637,141.2084,141.2084,3000.0
2018-10-22 13:20:00,181.83,181.84,181.48,181.48,8254.0,141.1852,141.1929,140.9134,140.9134,8254.0
2018-10-22 13:25:00,181.46,181.48,181.32,181.43,4011.0,140.8979,140.9134,140.7892,140.8746,4011.0
2018-10-22 13:30:00,181.43,181.55,181.36,181.55,4209.0,140.8746,140.9677,140.8202,140.9677,4209.0
2018-10-22 13:35:00,181.47,181.56,181.32,181.33,7919.0,140.9056,140.9755,140.7892,140.7969,7919.0
2018-10-22 13:40:00,181.34,181.46,181.31,181.43,4736.0,140.8047,140.8979,140.7814,140.8746,4736.0
2018-10-22 13:45:00,181.39,181.55,181.16,181.16,3656.0,140.8435,140.9677,140.6649,140.6649,3656.0
2018-10-22 13:50:00,181.21,181.25,181.01,181.01,3533.0,140.7037,140.7348,140.5484,140.5484,3533.0
2018-10-22 13:55:00,181.09,181.17,181.02,181.11,3133.0,140.6106,140.6727,140.5562,140.6261,3133.0
2018-10-22 14:00:00,181.04,181.18,181.04,181.15,4711.0,140.5717,140.6804,140.5717,140.6572,4711.0
2018-10-22 14:05:00,181.18,181.21,180.98,181.06,4994.0,140.6804,140.7037,140.5252,140.5873,4994.0
2018-10-22 14:10:00,181.06,181.23,180.96,181.02,3282.0,140.5873,140.7193,140.5096,140.5562,3282.0
2018-10-22 14:15:00,180.97,181.17,180.9,180.98,4482.0,140.5174,140.6727,140.463,140.5252,4482.0
2018-10-22 14:20:00,181.01,181.13,180.94,181.04,3552.0,140.5484,140.6416,140.4941,140.5717,3552.0
2018-10-22 14:25:00,181.06,181.21,181.03,181.1,7198.0,140.5873,140.7037,140.564,140.6183,7198.0
2018-10-22 14:30:00,181.09,181.1,181.0,181.08,8795.0,140.6106,140.6183,140.5407,140.6028,8795.0
2018-10-22 14:35:00,181.01,181.12,181.0,181.05,8137.0,140.5484,140.6339,140.5407,140.5795,8137.0
2018-10-22 14:40:00,181.06,181.1,180.92,180.96,19993.0,140.5873,140.6183,140.4786,140.5096,19993.0
2018-10-22 14:45:00,180.97,181.15,180.95,181.08,6996.0,140.5174,140.6572,140.5019,140.6028,6996.0
2018-10-22 14:50:00,181.15,181.17,181.02,181.04,6932.0,140.6572,140.6727,140.5562,140.5717,6932.0
2018-10-22 14:55:00,181.0,181.05,180.89,180.89,8847.0,140.5407,140.5795,140.4553,140.4553,8847.0
2018-10-22 15:00:00,180.87,181.29,180.82,181.28,9175.0,140.4397,140.7659,140.4009,140.7581,9175.0
2018-10-22 15:05:00,181.24,181.24,181.06,181.14,11186.0,140.727,140.727,140.5873,140.6494,11186.0
2018-10-22 15:10:00,181.12,181.24,181.08,181.17,10589.0,140.6339,140.727,140.6028,140.6727,10589.0
2018-10-22 15:15:00,181.2,181.25,180.86,180.86,7310.0,140.696,140.7348,140.432,140.432,7310.0
2018-10-22 15:20:00,180.92,180.98,180.89,180.91,4537.0,140.4786,140.5252,140.4553,140.4708,4537.0
2018-10-22 15:25:00,180.93,181.11,180.88,181.05,25402.0,140.4863,140.6261,140.4475,140.5795,25402.0
2018-10-22 15:30:00,181.07,181.24,181.03,181.24,25658.0,140.595,140.727,140.564,140.727,25658.0
2018-10-22 15:35:00,181.25,181.36,181.0,181.01,25894.0,140.7348,140.8202,140.5407,140.5484,25894.0
2018-10-22 15:40:00,180.94,181.04,180.85,180.99,12570.0,140.4941,140.5717,140.4242,140.5329,12570.0
2018-10-22 15:45:00,180.96,181.18,180.9,181.12,31219.0,140.5096,140.6804,140.463,140.6339,31219.0
2018-10-22 15:50:00,181.11,181.15,180.97,181.04,35405.0,140.6261,140.6572,140.5174,140.5717,35405.0
2018-10-22 15:55:00,181.03,181.23,180.93,181.22,89486.0,140.564,140.7193,140.4863,140.7115,89486.0
2018-10-23 09:30:00,178.26,179.62,178.26,179.4,36289.0,138.4132,139.4692,138.4132,139.2983,36289.0
2018-10-23 09:35:00,179.4,180.13,179.39,180.13,17553.0,139.2983,139.8652,139.2906,139.8652,17553.0
2018-10-23 09:40:00,180.12,180.57,179.93,180.21,20619.0,139.8574,140.2068,139.7099,139.9273,20619.0
2018-10-23 09:45:00,180.08,180.3,180.0,180.28,22628.0,139.8263,139.9972,139.7642,139.9816,22628.0
2018-10-23 09:50:00,180.1,180.24,179.5,179.56,14642.0,139.8419,139.9506,139.376,139.4226,14642.0
2018-10-23 09:55:00,179.55,179.58,179.2,179.34,8188.0,139.4148,139.4381,139.143,139.2517,8188.0
2018-10-23 10:00:00,179.43,179.6,179.28,179.49,18145.0,139.3216,139.4536,139.2052,139.3682,18145.0
2018-10-23 10:05:00,179.44,179.54,179.08,179.28,10185.0,139.3294,139.407,139.0499,139.2052,10185.0
2018-10-23 10:10:00,179.24,179.65,179.11,179.2,26591.0,139.1741,139.4925,139.0732,139.143,26591.0
2018-10-23 10:15:00,179.22,179.28,178.89,179.02,25425.0,139.1586,139.2052,138.9023,139.0033,25425.0
2018-10-23 10:20:00,179.06,179.45,178.98,179.4,25179.0,139.0343,139.3372,138.9722,139.2983,25179.0
2018-10-23 10:25:00,179.38,179.89,179.38,179.65,42794.0,139.2828,139.6788,139.2828,139.4925,42794.0
2018-10-23 10:30:00,179.7,179.82,179.33,179.44,60499.0,139.5313,139.6245,139.244,139.3294,60499.0
2018-10-23 10:35:00,179.42,179.64,179.26,179.56,14136.0,139.3139,139.4847,139.1896,139.4226,14136.0
2018-10-23 10:40:00,179.49,179.54,179.28,179.43,13508.0,139.3682,139.407,139.2052,139.3216,13508.0
2018-10-23 10:45:00,179.41,179.74,179.28,179.69,7615.0,139.3061,139.5623,139.2052,139.5235,7615.0
2018-10-23 10:50:00,179.75,179.9,179.66,179.8,6475.0,139.5701,139.6866,139.5002,139.6089,6475.0
2018-10-23 10:55:00,179.81,180.04,179.69,179.8,15143.0,139.6167,139.7953,139.5235,139.6089,15143.0
2018-10-23 11:00:00,179.73,179.77,179.5,179.6,9720.0,139.5546,139.5856,139.376,139.4536,9720.0
2018-10-23 11:05:00,179.61,179.93,179.58,179.83,9984.0,139.4614,139.7099,139.4381,139.6322,9984.0
2018-10-23 11:10:00,179.85,180.02,179.65,179.76,14207.0,139.6477,139.7797,139.4925,139.5779,14207.0
2018-10-23 11:15:00,179.84,179.88,179.5,179.6,11303.0,139.64,139.671,139.376,139.4536,11303.0
2018-10-23 11:20:00,179.58,179.74,179.4,179.71,16166.0,139.4381,139.5623,139.2983,139.539,16166.0
2018-10-23 11:25:00,179.65,179.78,179.49,179.54,9000.0,139.4925,139.5934,139.3682,139.407,9000.0
2018-10-23 11:30:00,179.55,179.75,179.31,179.31,25780.0,139.4148,139.5701,139.2285,139.2285,25780.0
2018-10-23 11:35:00,179.3,179.52,179.3,179.41,12777.0,139.2207,139.3915,139.2207,139.3061,12777.0
2018-10-23 11:40:00,179.31,179.48,179.24,179.24,7165.0,139.2285,139.3605,139.1741,139.1741,7165.0
2018-10-23 11:45:00,179.19,179.47,179.19,179.32,29900.0,139.1353,139.3527,139.1353,139.2362,29900.0
2018-10-23 11:50:00,179.29,179.34,179.15,179.31,4890.0,139.2129,139.2517,139.1042,139.2285,4890.0
2018-10-23 11:55:00,179.21,179.25,179.04,179.04,7851.0,139.1508,139.1819,139.0188,139.0188,7851.0
2018-10-23 12:00:00,179.13,179.5,179.1,179.44,17403.0,139.0887,139.376,139.0654,139.3294,17403.0
2018-10-23 12:05:00,179.35,179.65,179.35,179.61,33199.0,139.2595,139.4925,139.2595,139.4614,33199.0
2018-10-23 12:10:00,179.59,179.84,179.59,179.83,3117.0,139.4459,139.64,139.4459,139.6322,3117.0
2018-10-23 12:15:00,179.76,179.98,179.67,179.98,4815.0,139.5779,139.7487,139.508,139.7487,4815.0
2018-10-23 12:20:00,179.94,180.13,179.83,180.0,6552.0,139.7176,139.8652,139.6322,139.7642,6552.0
2018-10-23 12:25:00,179.92,180.09,179.92,180.01,5355.0,139.7021,139.8341,139.7021,139.772,5355.0
2018-10-23 12:30:00,180.07,180.15,180.03,180.09,1122.0,139.8186,139.8807,139.7875,139.8341,1122.0
2018-10-23 12:35:00,180.18,180.18,179.88,180.01,3467.0,139.904,139.904,139.671,139.772,3467.0
2018-10-23 12:40:00,179.99,180.09,179.9,179.91,1849.0,139.7565,139.8341,139.6866,139.6943,1849.0
2018-10-23 12:45:00,179.9,179.91,179.6,179.64,12810.0,139.6866,139.6943,139.4536,139.4847,12810.0
2018-10-23 12:50:00,179.75,179.8,179.38,179.53,15538.0,139.5701,139.6089,139.2828,139.3993,15538.0
2018-10-23 12:55:00,179.64,179.78,179.64,179.78,2090.0,139.4847,139.5934,139.4847,139.5934,2090.0
2018-10-23 13:00:00,179.84,180.29,179.74,180.19,4146.0,139.64,139.9894,139.5623,139.9117,4146.0
2018-10-23 13:05:00,180.14,180.25,180.06,180.14,6708.0,139.8729,139.9583,139.8108,139.8729,6708.0
2018-10-23 13:10:00,180.3,180.31,180.12,180.18,4913.0,139.9972,140.0049,139.8574,139.904,4913.0
2018-10-23 13:15:00,180.24,180.27,180.09,180.23,2350.0,139.9506,139.9739,139.8341,139.9428,2350.0
2018-10-23 13:20:00,180.28,180.29,180.08,180.24,1905.0,139.9816,139.9894,139.8263,139.9506,1905.0
2018-10-23 13:25:00,180.28,180.36,180.16,180.16,3900.0,139.9816,140.0437,139.8885,139.8885,3900.0
2018-10-23 13:30:00,180.18,180.26,179.93,180.02,3815.0,139.904,139.9661,139.7099,139.7797,3815.0
2018-10-23 13:35:00,180.02,180.02,179.61,179.72,9132.0,139.7797,139.7797,139.4614,139.5468,9132.0
2018-10-23 13:40:00,179.76,179.77,179.56,179.57,1949.0,139.5779,139.5856,139.4226,139.4303,1949.0
2018-10-23 13:45:00,179.61,179.68,179.52,179.53,3878.0,139.4614,139.5157,139.3915,139.3993,3878.0
2018-10-23 13:50:00,179.54,179.78,179.42,179.52,18752.0,139.407,139.5934,139.3139,139.3915,18752.0
2018-10-23 13:55:00,179.53,179.68,179.53,179.61,3923.0,139.3993,139.5157,139.3993,139.4614,3923.0
2018-10-23 14:00:00,179.58,179.79,179.57,179.75,4319.0,139.4381,139.6012,139.4303,139.5701,4319.0
2018-10-23 14:05:00,179.87,180.08,179.71,179.98,8155.0,139.6633,139.8263,139.539,139.7487,8155.0
2018-10-23 14:10:00,179.99,180.23,179.97,180.14,6384.0,139.7565,139.9428,139.7409,139.8729,6384.0
2018-10-23 14:15:00,180.14,180.87,180.1,180.87,8050.0,139.8729,140.4397,139.8419,140.4397,8050.0
2018-10-23 14:20:00,180.84,181.22,180.77,181.22,7112.0,140.4164,140.7115,140.3621,140.7115,7112.0
2018-10-23 14:25:00,181.19,181.22,180.98,181.06,8950.0,140.6882,140.7115,140.5252,140.5873,8950.0
2018-10-23 14:30:00,181.06,181.45,181.03,181.27,9216.0,140.5873,140.8901,140.564,140.7503,9216.0
2018-10-23 14:35:00,181.29,181.57,181.27,181.51,10094.0,140.7659,140.9833,140.7503,140.9367,10094.0
2018-10-23 14:40:00,181.57,181.76,181.47,181.74,15657.0,140.9833,141.1308,140.9056,141.1153,15657.0
2018-10-23 14:45:00,181.7,181.7,181.54,181.65,3811.0,141.0842,141.0842,140.96,141.0454,3811.0
2018-10-23 14:50:00,181.71,181.86,181.51,181.54,4005.0,141.092,141.2084,140.9367,140.96,4005.0
2018-10-23 14:55:00,181.52,181.67,181.41,181.57,5888.0,140.9444,141.0609,140.859,140.9833,5888.0
2018-10-23 15:00:00,181.64,181.77,181.51,181.57,4378.0,141.0376,141.1386,140.9367,140.9833,4378.0
2018-10-23 15:05:00,181.56,181.87,181.48,181.73,6169.0,140.9755,141.2162,140.9134,141.1075,6169.0
2018-10-23 15:10:00,181.62,181.68,181.46,181.65,6400.0,141.0221,141.0687,140.8979,141.0454,6400.0
2018-10-23 15:15:00,181.69,181.77,181.5,181.6,6267.0,141.0764,141.1386,140.9289,141.0066,6267.0
2018-10-23 15:20:00,181.62,181.82,181.62,181.65,7999.0,141.0221,141.1774,141.0221,141.0454,7999.0
2018-10-23 15:25:00,181.66,181.86,181.3,181.44,22944.0,141.0532,141.2084,140.7736,140.8823,22944.0
2018-10-23 15:30:00,181.48,181.54,181.32,181.52,11715.0,140.9134,140.96,140.7892,140.9444,11715.0
2018-10-23 15:35:00,181.48,181.54,181.12,181.13,17725.0,140.9134,140.96,140.6339,140.6416,17725.0
2018-10-23 15:40:00,181.12,181.25,181.05,181.16,10764.0,140.6339,140.7348,140.5795,140.6649,10764.0
2018-10-23 15:45:00,181.13,181.23,181.05,181.16,19476.0,140.6416,140.7193,140.5795,140.6649,19476.0
2018-10-23 15:50:00,181.13,181.19,180.9,180.99,30698.0,140.6416,140.6882,140.463,140.5329,30698.0
2018-10-23 15:55:00,180.99,181.01,180.68,180.79,75152.0,140.5329,140.5484,140.2922,140.3776,75152.0
2018-10-24 09:30:00,180.1,180.58,179.78,180.25,27730.0,139.8419,140.2146,139.5934,139.9583,27730.0
2018-10-24 09:35:00,180.01,180.27,179.37,180.13,31472.0,139.772,139.9739,139.275,139.8652,31472.0
2018-10-24 09:40:00,180.01,181.23,179.98,181.2,25681.0,139.772,140.7193,139.7487,140.696,25681.0
2018-10-24 09:45:00,180.91,181.84,180.91,181.56,21543.0,140.4708,141.1929,140.4708,140.9755,21543.0
2018-10-24 09:50:00,181.21,181.87,181.2,181.87,15746.0,140.7037,141.2162,140.696,141.2162,15746.0
2018-10-24 09:55:00,181.7,182.05,181.65,182.0,13836.0,141.0842,141.356,141.0454,141.3172,13836.0
2018-10-24 10:00:00,181.94,182.7,181.94,182.4,12190.0,141.2706,141.8607,141.2706,141.6277,12190.0
2018-10-24 10:05:00,182.4,182.79,182.33,182.65,9807.0,141.6277,141.9306,141.5734,141.8219,9807.0
2018-10-24 10:10:00,182.58,182.86,182.57,182.76,6000.0,141.7675,141.9849,141.7597,141.9073,6000.0
2018-10-24 10:15:00,182.89,182.91,182.62,182.75,8058.0,142.0082,142.0237,141.7986,141.8995,8058.0
2018-10-24 10:20:00,182.85,182.96,182.66,182.85,5100.0,141.9771,142.0626,141.8296,141.9771,5100.0
2018-10-24 10:25:00,182.85,183.0,182.76,182.92,8778.0,141.9771,142.0936,141.9073,142.0315,8778.0
2018-10-24 10:30:00,182.8,183.24,182.6,183.11,36215.0,141.9383,142.28,141.783,142.179,36215.0
2018-10-24 10:35:00,183.27,183.67,183.25,183.31,11331.0,142.3033,142.6139,142.2877,142.3343,11331.0
2018-10-24 10:40:00,183.3,183.55,183.27,183.37,12004.0,142.3266,142.5207,142.3033,142.3809,12004.0
2018-10-24 10:45:00,183.26,183.26,182.78,182.92,8820.0,142.2955,142.2955,141.9228,142.0315,8820.0
2018-10-24 10:50:00,182.87,182.93,182.66,182.71,5419.0,141.9927,142.0393,141.8296,141.8684,5419.0
2018-10-24 10:55:00,182.64,182.74,182.39,182.39,12892.0,141.8141,141.8917,141.62,141.62,12892.0
2018-10-24 11:00:00,182.39,182.56,181.96,181.96,11699.0,141.62,141.752,141.2861,141.2861,11699.0
2018-10-24 11:05:00,181.93,182.03,181.5,181.55,6671.0,141.2628,141.3404,140.9289,140.9677,6671.0
2018-10-24 11:10:00,181.5,181.74,181.5,181.53,9500.0,140.9289,141.1153,140.9289,140.9522,9500.0
2018-10-24 11:15:00,181.52,181.58,181.19,181.2,7101.0,140.9444,140.991,140.6882,140.696,7101.0
2018-10-24 11:20:00,181.15,181.55,181.12,181.48,9871.0,140.6572,140.9677,140.6339,140.9134,9871.0
2018-10-24 11:25:00,181.47,181.6,181.22,181.22,5752.0,140.9056,141.0066,140.7115,140.7115,5752.0
2018-10-24 11:30:00,181.27,181.4,181.19,181.4,6000.0,140.7503,140.8513,140.6882,140.8513,6000.0
2018-10-24 11:35:00,181.32,181.65,181.25,181.54,16706.0,140.7892,141.0454,140.7348,140.96,16706.0
2018-10-24 11:40:00,181.54,181.55,181.39,181.5,12212.0,140.96,140.9677,140.8435,140.9289,12212.0
2018-10-24 11:45:00,181.53,181.89,181.48,181.76,18428.0,140.9522,141.2317,140.9134,141.1308,18428.0
2018-10-24 11:50:00,181.76,182.06,181.53,182.06,6312.0,141.1308,141.3637,140.9522,141.3637,6312.0
2018-10-24 11:55:00,181.98,182.25,181.98,182.17,6200.0,141.3016,141.5113,141.3016,141.4492,6200.0
2018-10-24 12:00:00,182.09,182.14,181.98,182.02,20541.0,141.387,141.4259,141.3016,141.3327,20541.0
2018-10-24 12:05:00,182.12,182.13,181.84,181.88,42536.0,141.4103,141.4181,141.1929,141.224,42536.0
2018-10-24 12:10:00,181.91,182.02,181.81,182.02,4240.0,141.2473,141.3327,141.1696,141.3327,4240.0
2018-10-24 12:15:00,181.96,182.15,181.87,181.94,5900.0,141.2861,141.4336,141.2162,141.2706,5900.0
2018-10-24 12:20:00,181.92,182.0,181.82,181.89,6600.0,141.255,141.3172,141.1774,141.2317,6600.0
2018-10-24 12:25:00,181.85,181.97,181.85,181.92,14713.0,141.2007,141.2939,141.2007,141.255,14713.0
2018-10-24 12:30:00,181.97,182.01,181.84,181.94,7359.0,141.2939,141.3249,141.1929,141.2706,7359.0
2018-10-24 12:35:00,181.99,182.0,181.8,181.8,8207.0,141.3094,141.3172,141.1619,141.1619,8207.0
2018-10-24 12:40:00,181.75,181.9,181.72,181.81,8272.0,141.123,141.2395,141.0997,141.1696,8272.0
2018-10-24 12:45:00,181.78,181.98,181.74,181.94,9020.0,141.1463,141.3016,141.1153,141.2706,9020.0
2018-10-24 12:50:00,181.96,182.16,181.84,182.16,11548.0,141.2861,141.4414,141.1929,141.4414,11548.0
2018-10-24 12:55:00,182.16,182.22,182.14,182.16,6543.0,141.4414,141.488,141.4259,141.4414,6543.0
2018-10-24 13:00:00,182.15,182.15,181.81,181.81,11598.0,141.4336,141.4336,141.1696,141.1696,11598.0
2018-10-24 13:05:00,181.83,182.0,181.65,181.7,13540.0,141.1852,141.3172,141.0454,141.0842,13540.0
2018-10-24 13:10:00,181.67,181.83,181.63,181.83,8400.0,141.0609,141.1852,141.0299,141.1852,8400.0
2018-10-24 13:15:00,181.81,182.2,181.67,182.16,12072.0,141.1696,141.4724,141.0609,141.4414,12072.0
2018-10-24 13:20:00,182.19,182.27,182.04,182.24,7593.0,141.4647,141.5268,141.3482,141.5035,7593.0
2018-10-24 13:25:00,182.13,182.27,182.1,182.24,6600.0,141.4181,141.5268,141.3948,141.5035,6600.0
2018-10-24 13:30:00,182.2,182.42,181.96,182.36,11654.0,141.4724,141.6433,141.2861,141.5967,11654.0
2018-10-24 13:35:00,182.32,182.34,182.1,182.1,5232.0,141.5656,141.5812,141.3948,141.3948,5232.0
2018-10-24 13:40:00,182.1,182.33,182.09,182.33,8300.0,141.3948,141.5734,141.387,141.5734,8300.0
2018-10-24 13:45:00,182.35,182.46,182.18,182.46,7634.0,141.5889,141.6743,141.4569,141.6743,7634.0
2018-10-24 13:50:00,182.41,182.45,182.17,182.35,10581.0,141.6355,141.6666,141.4492,141.5889,10581.0
2018-10-24 13:55:00,182.34,182.34,181.92,181.98,40400.0,141.5812,141.5812,141.255,141.3016,40400.0
2018-10-24 14:00:00,181.97,181.99,181.68,181.75,18730.0,141.2939,141.3094,141.0687,141.123,18730.0
2018-10-24 14:05:00,181.8,181.8,181.45,181.47,7371.0,141.1619,141.1619,140.8901,140.9056,7371.0
2018-10-24 14:10:00,181.5,181.75,181.5,181.66,10333.0,140.9289,141.123,140.9289,141.0532,10333.0
2018-10-24 14:15:00,181.72,181.79,181.35,181.71,15079.0,141.0997,141.1541,140.8124,141.092,15079.0
2018-10-24 14:20:00,181.63,182.1,181.63,181.94,16830.0,141.0299,141.3948,141.0299,141.2706,16830.0
2018-10-24 14:25:00,181.94,182.48,181.74,182.37,37798.0,141.2706,141.6899,141.1153,141.6044,37798.0
2018-10-24 14:30:00,182.37,183.29,182.2,183.27,30399.0,141.6044,142.3188,141.4724,142.3033,30399.0
2018-10-24 14:35:00,183.14,183.21,182.93,182.94,5660.0,142.2023,142.2567,142.0393,142.047,5660.0
2018-10-24 14:40:00,182.96,183.04,182.6,182.6,9179.0,142.0626,142.1247,141.783,141.783,9179.0
2018-10-24 14:45:00,182.5,182.54,182.24,182.29,14048.0,141.7054,141.7364,141.5035,141.5423,14048.0
2018-10-24 14:50:00,182.26,182.42,182.19,182.32,16504.0,141.519,141.6433,141.4647,141.5656,16504.0
2018-10-24 14:55:00,182.32,182.36,182.18,182.22,18850.0,141.5656,141.5967,141.4569,141.488,18850.0
2018-10-24 15:00:00,182.17,182.19,181.68,181.7,10535.0,141.4492,141.4647,141.0687,141.0842,10535.0
2018-10-24 15:05:00,181.66,182.04,181.66,181.92,9220.0,141.0532,141.3482,141.0532,141.255,9220.0
2018-10-24 15:10:00,181.93,182.16,181.93,182.09,10264.0,141.2628,141.4414,141.2628,141.387,10264.0
2018-10-24 15:15:00,182.06,182.27,181.99,182.04,8973.0,141.3637,141.5268,141.3094,141.3482,8973.0
2018-10-24 15:20:00,182.03,182.03,181.69,181.73,18091.0,141.3404,141.3404,141.0764,141.1075,18091.0
2018-10-24 15:25:00,181.68,181.9,181.28,181.31,15636.0,141.0687,141.2395,140.7581,140.7814,15636.0
2018-10-24 15:30:00,181.28,181.58,181.28,181.31,19833.0,140.7581,140.991,140.7581,140.7814,19833.0
2018-10-24 15:35:00,181.31,182.02,181.31,181.91,45127.0,140.7814,141.3327,140.7814,141.2473,45127.0
2018-10-24 15:40:00,181.86,182.04,181.66,181.73,51787.0,141.2084,141.3482,141.0532,141.1075,51787.0
2018-10-24 15:45:00,181.65,181.7,181.41,181.41,30309.0,141.0454,141.0842,140.859,140.859,30309.0
2018-10-24 15:50:00,181.31,181.48,181.12,181.25,52617.0,140.7814,140.9134,140.6339,140.7348,52617.0
2018-10-24 15:55:00,181.22,181.25,180.13,181.08,103760.0,140.7115,140.7348,139.8652,140.6028,103760.0
2018-10-25 09:30:00,182.32,182.32,179.2,180.57,56045.0,141.5656,141.5656,139.143,140.2068,56045.0
2018-10-25 09:35:00,180.55,181.5,180.06,181.29,26114.0,140.1913,140.9289,139.8108,140.7659,26114.0
2018-10-25 09:40:00,181.33,181.98,180.84,181.48,32068.0,140.7969,141.3016,140.4164,140.9134,32068.0
2018-10-25 09:45:00,181.5,182.17,181.35,182.12,23963.0,140.9289,141.4492,140.8124,141.4103,23963.0
2018-10-25 09:50:00,181.88,182.0,180.92,181.16,30401.0,141.224,141.3172,140.4786,140.6649,30401.0
2018-10-25 09:55:00,181.0,181.89,181.0,181.61,28703.0,140.5407,141.2317,140.5407,141.0143,28703.0
2018-10-25 10:00:00,181.78,181.78,180.73,181.14,65243.0,141.1463,141.1463,140.331,140.6494,65243.0
2018-10-25 10:05:00,181.06,181.06,180.56,180.77,32300.0,140.5873,140.5873,140.199,140.3621,32300.0
2018-10-25 10:10:00,180.83,180.83,180.04,180.14,26703.0,140.4087,140.4087,139.7953,139.8729,26703.0
2018-10-25 10:15:00,180.25,180.25,179.24,179.86,29832.0,139.9583,139.9583,139.1741,139.6555,29832.0
2018-10-25 10:20:00,179.95,179.95,178.94,178.94,15873.0,139.7254,139.7254,138.9412,138.9412,15873.0
2018-10-25 10:25:00,179.0,179.62,178.96,179.03,22635.0,138.9877,139.4692,138.9567,139.011,22635.0
2018-10-25 10:30:00,179.08,179.5,178.93,179.3,25897.0,139.0499,139.376,138.9334,139.2207,25897.0
2018-10-25 10:35:00,179.22,180.04,179.22,179.63,11859.0,139.1586,139.7953,139.1586,139.4769,11859.0
2018-10-25 10:40:00,179.72,180.14,179.72,179.99,25267.0,139.5468,139.8729,139.5468,139.7565,25267.0
2018-10-25 10:45:00,179.99,180.17,179.82,179.93,19278.0,139.7565,139.8962,139.6245,139.7099,19278.0
2018-10-25 10:50:00,179.91,180.0,179.65,179.96,25063.0,139.6943,139.7642,139.4925,139.7332,25063.0
2018-10-25 10:55:00,179.97,180.1,179.72,179.86,28699.0,139.7409,139.8419,139.5468,139.6555,28699.0
2018-10-25 11:00:00,179.76,179.95,179.64,179.75,18417.0,139.5779,139.7254,139.4847,139.5701,18417.0
2018-10-25 11:05:00,179.73,179.75,179.16,179.52,22300.0,139.5546,139.5701,139.112,139.3915,22300.0
2018-10-25 11:10:00,179.52,179.52,178.63,178.78,21155.0,139.3915,139.3915,138.7005,138.8169,21155.0
2018-10-25 11:15:00,178.84,178.88,178.52,178.72,24718.0,138.8635,138.8946,138.615,138.7703,24718.0
2018-10-25 11:20:00,178.74,178.89,178.6,178.8,20164.0,138.7859,138.9023,138.6772,138.8325,20164.0
2018-10-25 11:25:00,178.9,179.0,178.62,178.71,20149.0,138.9101,138.9877,138.6927,138.7626,20149.0
2018-10-25 11:30:00,178.7,178.77,178.03,178.2,22510.0,138.7548,138.8092,138.2346,138.3666,22510.0
2018-10-25 11:35:00,178.17,178.5,177.71,178.5,23534.0,138.3433,138.5995,137.9861,138.5995,23534.0
2018-10-25 11:40:00,178.42,178.52,177.98,177.99,24374.0,138.5374,138.615,138.1958,138.2035,24374.0
2018-10-25 11:45:00,178.07,178.23,177.87,178.23,10500.0,138.2656,138.3899,138.1103,138.3899,10500.0
2018-10-25 11:50:00,178.22,178.44,178.11,178.21,14356.0,138.3821,138.5529,138.2967,138.3743,14356.0
2018-10-25 11:55:00,178.22,178.28,177.82,177.97,20890.0,138.3821,138.4287,138.0715,138.188,20890.0
2018-10-25 12:00:00,178.0,178.07,177.58,177.65,29598.0,138.2113,138.2656,137.8852,137.9395,29598.0
2018-10-25 12:05:00,177.7,177.7,177.25,177.36,10024.0,137.9783,137.9783,137.6289,137.7143,10024.0
2018-10-25 12:10:00,177.4,177.74,177.34,177.34,16264.0,137.7454,138.0094,137.6988,137.6988,16264.0
2018-10-25 12:15:00,177.39,177.39,176.9,177.02,13505.0,137.7376,137.7376,137.3572,137.4503,13505.0
2018-10-25 12:20:00,177.08,177.59,177.08,177.5,10179.0,137.4969,137.8929,137.4969,137.823,10179.0
2018-10-25 12:25:00,177.58,177.67,177.38,177.39,9058.0,137.8852,137.955,137.7299,137.7376,9058.0
2018-10-25 12:30:00,177.38,177.55,177.22,177.27,12925.0,137.7299,137.8619,137.6056,137.6445,12925.0
2018-10-25 12:35:00,177.25,177.36,177.22,177.25,13939.0,137.6289,137.7143,137.6056,137.6289,13939.0
2018-10-25 12:40:00,177.26,177.3,176.94,177.01,13834.0,137.6367,137.6678,137.3882,137.4426,13834.0
2018-10-25 12:45:00,177.07,177.09,176.83,176.87,13390.0,137.4892,137.5047,137.3028,137.3339,13390.0
2018-10-25 12:50:00,176.91,176.97,176.55,176.56,23288.0,137.3649,137.4115,137.0854,137.0932,23288.0
2018-10-25 12:55:00,176.6,176.65,176.3,176.35,11811.0,137.1242,137.163,136.8913,136.9301,11811.0
2018-10-25 13:00:00,176.34,176.43,176.19,176.23,11985.0,136.9223,136.9922,136.8059,136.8369,11985.0
2018-10-25 13:05:00,176.25,176.28,175.96,175.96,8826.0,136.8525,136.8758,136.6273,136.6273,8826.0
2018-10-25 13:10:00,175.99,176.03,175.54,175.58,17367.0,136.6506,136.6816,136.3012,136.3322,17367.0
2018-10-25 13:15:00,175.58,175.65,175.4,175.5,13559.0,136.3322,136.3866,136.1925,136.2701,13559.0
2018-10-25 13:20:00,175.48,175.62,175.44,175.46,6509.0,136.2546,136.3633,136.2235,136.2391,6509.0
2018-10-25 13:25:00,175.5,175.57,175.39,175.42,17836.0,136.2701,136.3245,136.1847,136.208,17836.0
2018-10-25 13:30:00,175.46,175.51,175.27,175.39,19117.0,136.2391,136.2779,136.0915,136.1847,19117.0
2018-10-25 13:35:00,175.42,175.74,175.42,175.72,24262.0,136.208,136.4565,136.208,136.4409,24262.0
2018-10-25 13:40:00,175.73,175.77,175.46,175.54,34069.0,136.4487,136.4798,136.2391,136.3012,34069.0
2018-10-25 13:45:00,175.57,175.93,175.5,175.66,45089.0,136.3245,136.604,136.2701,136.3943,45089.0
2018-10-25 13:50:00,175.69,175.74,175.54,175.7,14652.0,136.4176,136.4565,136.3012,136.4254,14652.0
2018-10-25 13:55:00,175.66,176.12,175.59,175.86,17663.0,136.3943,136.7515,136.34,136.5496,17663.0
2018-10-25 14:00:00,175.92,176.02,175.86,175.94,12516.0,136.5962,136.6739,136.5496,136.6118,12516.0
2018-10-25 14:05:00,175.96,176.05,175.73,175.73,18244.0,136.6273,136.6972,136.4487,136.4487,18244.0
2018-10-25 14:10:00,175.71,175.86,175.61,175.76,33589.0,136.4332,136.5496,136.3555,136.472,33589.0
2018-10-25 14:15:00,175.77,175.89,175.48,175.54,27065.0,136.4798,136.5729,136.2546,136.3012,27065.0
2018-10-25 14:20:00,175.49,175.64,175.35,175.48,29494.0,136.2623,136.3788,136.1536,136.2546,29494.0
2018-10-25 14:25:00,175.53,175.62,175.46,175.49,22165.0,136.2934,136.3633,136.2391,136.2623,22165.0
2018-10-25 14:30:00,175.5,176.16,175.5,176.0,49275.0,136.2701,136.7826,136.2701,136.6583,49275.0
2018-10-25 14:35:00,176.08,176.49,175.99,176.44,57706.0,136.7205,137.0388,136.6506,137.0,57706.0
2018-10-25 14:40:00,176.49,177.07,176.49,176.6,34960.0,137.0388,137.4892,137.0388,137.1242,34960.0
2018-10-25 14:45:00,176.63,176.74,176.4,176.69,46754.0,137.1475,137.2329,136.9689,137.1941,46754.0
2018-10-25 14:50:00,176.65,176.72,176.05,176.22,36959.0,137.163,137.2174,136.6972,136.8292,36959.0
2018-10-25 14:55:00,176.3,176.94,176.25,176.94,25032.0,136.8913,137.3882,136.8525,137.3882,25032.0
2018-10-25 15:00:00,176.94,177.09,176.86,177.0,23663.0,137.3882,137.5047,137.3261,137.4348,23663.0
2018-10-25 15:05:00,177.0,177.09,176.89,176.96,20259.0,137.4348,137.5047,137.3494,137.4038,20259.0
2018-10-25 15:10:00,176.87,177.15,176.87,177.15,30425.0,137.3339,137.5513,137.3339,137.5513,30425.0
2018-10-25 15:15:00,177.2,177.74,177.2,177.74,49034.0,137.5901,138.0094,137.5901,138.0094,49034.0
2018-10-25 15:20:00,177.75,178.21,177.67,178.21,34669.0,138.0172,138.3743,137.955,138.3743,34669.0
2018-10-25 15:25:00,178.16,178.2,177.67,177.74,45746.0,138.3355,138.3666,137.955,138.0094,45746.0
2018-10-25 15:30:00,177.81,178.05,177.6,177.75,44552.0,138.0638,138.2501,137.9007,138.0172,44552.0
2018-10-25 15:35:00,177.77,177.89,177.67,177.76,33102.0,138.0327,138.1259,137.955,138.0249,33102.0
2018-10-25 15:40:00,177.76,178.22,177.73,177.95,62152.0,138.0249,138.3821,138.0016,138.1725,62152.0
2018-10-25 15:45:00,178.0,178.34,177.88,177.91,64446.0,138.2113,138.4753,138.1181,138.1414,64446.0
2018-10-25 15:50:00,177.9,178.02,177.23,177.28,95856.0,138.1336,138.2268,137.6134,137.6522,95856.0
2018-10-25 15:55:00,177.27,177.54,177.06,177.47,152101.0,137.6445,137.8541,137.4814,137.7998,152101.0
2018-10-26 09:30:00,176.83,179.18,176.55,176.83,42241.0,137.3028,139.1275,137.0854,137.3028,42241.0
2018-10-26 09:35:00,176.78,177.88,176.22,177.48,13851.0,137.264,138.1181,136.8292,137.8075,13851.0
2018-10-26 09:40:00,177.36,178.68,177.35,178.56,23634.0,137.7143,138.7393,137.7066,138.6461,23634.0
2018-10-26 09:45:00,178.64,180.11,178.64,179.73,31982.0,138.7082,139.8496,138.7082,139.5546,31982.0
2018-10-26 09:50:00,179.78,180.09,179.58,179.73,25095.0,139.5934,139.8341,139.4381,139.5546,25095.0
2018-10-26 09:55:00,179.75,180.05,179.53,179.66,19741.0,139.5701,139.803,139.3993,139.5002,19741.0
2018-10-26 10:00:00,179.55,179.83,179.01,179.37,18082.0,139.4148,139.6322,138.9955,139.275,18082.0
2018-10-26 10:05:00,179.37,179.37,178.88,179.21,12531.0,139.275,139.275,138.8946,139.1508,12531.0
2018-10-26 10:10:00,179.11,179.26,178.86,179.21,17967.0,139.0732,139.1896,138.879,139.1508,17967.0
2018-10-26 10:15:00,179.17,179.29,178.9,179.21,13621.0,139.1197,139.2129,138.9101,139.1508,13621.0
2018-10-26 10:20:00,179.16,179.46,178.91,179.17,16998.0,139.112,139.3449,138.9179,139.1197,16998.0
2018-10-26 10:25:00,179.28,179.31,178.84,179.14,14312.0,139.2052,139.2285,138.8635,139.0965,14312.0
2018-10-26 10:30:00,179.14,179.35,178.85,178.9,8034.0,139.0965,139.2595,138.8713,138.9101,8034.0
2018-10-26 10:35:00,178.99,179.01,178.56,178.85,19737.0,138.98,138.9955,138.6461,138.8713,19737.0
2018-10-26 10:40:00,178.93,179.0,178.58,178.58,15321.0,138.9334,138.9877,138.6616,138.6616,15321.0
2018-10-26 10:45:00,178.59,178.68,178.24,178.43,10077.0,138.6694,138.7393,138.3976,138.5452,10077.0
2018-10-26 10:50:00,178.54,179.0,178.34,178.79,22113.0,138.6306,138.9877,138.4753,138.8247,22113.0
2018-10-26 10:55:00,178.8,178.88,178.52,178.63,15046.0,138.8325,138.8946,138.615,138.7005,15046.0
2018-10-26 11:00:00,178.68,179.04,178.68,178.74,18929.0,138.7393,139.0188,138.7393,138.7859,18929.0
2018-10-26 11:05:00,178.78,179.5,178.78,179.07,22348.0,138.8169,139.376,138.8169,139.0421,22348.0
2018-10-26 11:10:00,179.15,179.17,178.49,178.89,21500.0,139.1042,139.1197,138.5917,138.9023,21500.0
2018-10-26 11:15:00,179.02,179.4,178.93,178.98,15133.0,139.0033,139.2983,138.9334,138.9722,15133.0
2018-10-26 11:20:00,178.95,179.05,178.51,178.91,13574.0,138.9489,139.0266,138.6073,138.9179,13574.0
2018-10-26 11:25:00,178.89,179.34,178.5,179.34,11315.0,138.9023,139.2517,138.5995,139.2517,11315.0
2018-10-26 11:30:00,179.3,180.0,179.21,180.0,21421.0,139.2207,139.7642,139.1508,139.7642,21421.0
2018-10-26 11:35:00,180.05,180.23,179.91,180.12,30780.0,139.803,139.9428,139.6943,139.8574,30780.0
2018-10-26 11:40:00,180.11,180.11,179.82,179.92,7100.0,139.8496,139.8496,139.6245,139.7021,7100.0
2018-10-26 11:45:00,179.91,179.93,179.65,179.78,5707.0,139.6943,139.7099,139.4925,139.5934,5707.0
2018-10-26 11:50:00,179.86,180.04,179.6,179.6,6989.0,139.6555,139.7953,139.4536,139.4536,6989.0
2018-10-26 11:55:00,179.63,179.63,179.15,179.15,4974.0,139.4769,139.4769,139.1042,139.1042,4974.0
2018-10-26 12:00:00,179.14,179.54,179.14,179.54,8108.0,139.0965,139.407,139.0965,139.407,8108.0
2018-10-26 12:05:00,179.48,179.89,179.48,179.76,6730.0,139.3605,139.6788,139.3605,139.5779,6730.0
2018-10-26 12:10:00,179.83,179.89,179.43,179.58,9059.0,139.6322,139.6788,139.3216,139.4381,9059.0
2018-10-26 12:15:00,179.6,179.69,179.37,179.55,7058.0,139.4536,139.5235,139.275,139.4148,7058.0
2018-10-26 12:20:00,179.72,179.94,179.66,179.7,13536.0,139.5468,139.7176,139.5002,139.5313,13536.0
2018-10-26 12:25:00,179.66,179.82,179.5,179.57,7100.0,139.5002,139.6245,139.376,139.4303,7100.0
2018-10-26 12:30:00,179.58,180.16,179.52,180.07,19560.0,139.4381,139.8885,139.3915,139.8186,19560.0
2018-10-26 12:35:00,179.99,180.06,179.8,179.86,5029.0,139.7565,139.8108,139.6089,139.6555,5029.0
2018-10-26 12:40:00,179.81,180.45,179.81,180.45,6787.0,139.6167,140.1136,139.6167,140.1136,6787.0
2018-10-26 12:45:00,180.42,180.79,180.39,180.73,3725.0,140.0903,140.3776,140.067,140.331,3725.0
2018-10-26 12:50:00,180.75,180.83,180.58,180.67,3625.0,140.3466,140.4087,140.2146,140.2844,3625.0
2018-10-26 12:55:00,180.69,180.69,180.27,180.34,7327.0,140.3,140.3,139.9739,140.0282,7327.0
2018-10-26 13:00:00,180.33,180.75,180.33,180.75,5963.0,140.0205,140.3466,140.0205,140.3466,5963.0
2018-10-26 13:05:00,180.78,180.88,180.35,180.36,10573.0,140.3699,140.4475,140.036,140.0437,10573.0
2018-10-26 13:10:00,180.29,180.36,180.03,180.15,22577.0,139.9894,140.0437,139.7875,139.8807,22577.0
2018-10-26 13:15:00,180.15,180.15,179.39,179.75,16561.0,139.8807,139.8807,139.2906,139.5701,16561.0
2018-10-26 13:20:00,179.7,180.23,179.7,179.82,3744.0,139.5313,139.9428,139.5313,139.6245,3744.0
2018-10-26 13:25:00,179.85,179.86,179.58,179.65,6754.0,139.6477,139.6555,139.4381,139.4925,6754.0
2018-10-26 13:30:00,179.61,179.61,179.3,179.31,6907.0,139.4614,139.4614,139.2207,139.2285,6907.0
2018-10-26 13:35:00,179.34,179.5,179.19,179.37,9118.0,139.2517,139.376,139.1353,139.275,9118.0
2018-10-26 13:40:00,179.34,179.76,179.34,179.76,3200.0,139.2517,139.5779,139.2517,139.5779,3200.0
2018-10-26 13:45:00,179.73,179.92,179.5,179.85,4300.0,139.5546,139.7021,139.376,139.6477,4300.0
2018-10-26 13:50:00,179.86,180.09,179.71,180.09,5316.0,139.6555,139.8341,139.539,139.8341,5316.0
2018-10-26 13:55:00,180.13,180.26,180.06,180.17,5409.0,139.8652,139.9661,139.8108,139.8962,5409.0
2018-10-26 14:00:00,180.15,180.32,179.83,180.0,9420.0,139.8807,140.0127,139.6322,139.7642,9420.0
2018-10-26 14:05:00,180.0,180.2,179.75,180.2,10491.0,139.7642,139.9195,139.5701,139.9195,10491.0
2018-10-26 14:10:00,180.15,180.37,179.85,179.91,9722.0,139.8807,140.0515,139.6477,139.6943,9722.0
2018-10-26 14:15:00,179.96,180.0,179.82,179.96,5369.0,139.7332,139.7642,139.6245,139.7332,5369.0
2018-10-26 14:20:00,179.91,180.17,179.79,180.17,18112.0,139.6943,139.8962,139.6012,139.8962,18112.0
2018-10-26 14:25:00,180.06,180.82,180.06,180.5,10152.0,139.8108,140.4009,139.8108,140.1525,10152.0
2018-10-26 14:30:00,180.45,180.81,180.42,180.49,17150.0,140.1136,140.3932,140.0903,140.1447,17150.0
2018-10-26 14:35:00,180.51,180.56,180.18,180.25,29706.0,140.1602,140.199,139.904,139.9583,29706.0
2018-10-26 14:40:00,180.22,180.4,180.02,180.17,7831.0,139.935,140.0748,139.7797,139.8962,7831.0
2018-10-26 14:45:00,180.18,180.3,179.66,179.79,16975.0,139.904,139.9972,139.5002,139.6012,16975.0
2018-10-26 14:50:00,179.71,179.9,179.42,179.54,18025.0,139.539,139.6866,139.3139,139.407,18025.0
2018-10-26 14:55:00,179.48,179.55,178.95,179.09,10827.0,139.3605,139.4148,138.9489,139.0576,10827.0
2018-10-26 15:00:00,179.03,179.09,178.76,179.04,15609.0,139.011,139.0576,138.8014,139.0188,15609.0
2018-10-26 15:05:00,179.04,179.19,178.79,179.1,20601.0,139.0188,139.1353,138.8247,139.0654,20601.0
2018-10-26 15:10:00,179.18,179.33,178.77,178.94,16291.0,139.1275,139.244,138.8092,138.9412,16291.0
2018-10-26 15:15:00,178.94,179.48,178.92,179.27,25736.0,138.9412,139.3605,138.9256,139.1974,25736.0
2018-10-26 15:20:00,179.26,179.72,179.14,179.45,24419.0,139.1896,139.5468,139.0965,139.3372,24419.0
2018-10-26 15:25:00,179.42,179.51,179.0,179.0,37335.0,139.3139,139.3837,138.9877,138.9877,37335.0
2018-10-26 15:30:00,178.99,179.09,178.71,178.76,20946.0,138.98,139.0576,138.7626,138.8014,20946.0
2018-10-26 15:35:00,178.76,179.12,178.69,178.88,54242.0,138.8014,139.0809,138.747,138.8946,54242.0
2018-10-26 15:40:00,178.89,179.06,178.45,178.45,42658.0,138.9023,139.0343,138.5607,138.5607,42658.0
2018-10-26 15:45:00,178.58,179.39,178.57,179.09,42277.0,138.6616,139.2906,138.6539,139.0576,42277.0
2018-10-26 15:50:00,179.08,179.47,179.04,179.25,73830.0,139.0499,139.3527,139.0188,139.1819,73830.0
2018-10-26 15:55:00,179.2,179.23,178.36,178.62,86819.0,139.143,139.1663,138.4908,138.6927,86819.0
2018-10-29 09:30:00,180.51,180.65,180.06,180.25,24775.0,140.1602,140.2689,139.8108,139.9583,24775.0
2018-10-29 09:35:00,180.08,180.1,179.6,179.81,6501.0,139.8263,139.8419,139.4536,139.6167,6501.0
2018-10-29 09:40:00,179.8,180.49,179.72,180.49,5474.0,139.6089,140.1447,139.5468,140.1447,5474.0
2018-10-29 09:45:00,180.42,180.49,179.98,180.05,7777.0,140.0903,140.1447,139.7487,139.803,7777.0
2018-10-29 09:50:00,179.97,180.12,179.82,180.01,3867.0,139.7409,139.8574,139.6245,139.772,3867.0
2018-10-29 09:55:00,179.9,180.31,179.9,180.3,5200.0,139.6866,140.0049,139.6866,139.9972,5200.0
2018-10-29 10:00:00,180.27,180.95,180.27,180.89,8411.0,139.9739,140.5019,139.9739,140.4553,8411.0
2018-10-29 10:05:00,180.88,181.03,180.71,181.03,13880.0,140.4475,140.564,140.3155,140.564,13880.0
2018-10-29 10:10:00,181.0,181.0,180.82,180.97,9428.0,140.5407,140.5407,140.4009,140.5174,9428.0
2018-10-29 10:15:00,180.94,181.04,180.78,180.78,7280.0,140.4941,140.5717,140.3699,140.3699,7280.0
2018-10-29 10:20:00,180.76,180.84,180.7,180.84,5745.0,140.3543,140.4164,140.3077,140.4164,5745.0
2018-10-29 10:25:00,180.92,181.14,180.88,180.88,7634.0,140.4786,140.6494,140.4475,140.4475,7634.0
2018-10-29 10:30:00,180.96,181.07,180.77,180.82,5735.0,140.5096,140.595,140.3621,140.4009,5735.0
2018-10-29 10:35:00,180.79,180.86,180.44,180.86,6975.0,140.3776,140.432,140.1059,140.432,6975.0
2018-10-29 10:40:00,180.91,181.04,180.78,180.85,5290.0,140.4708,140.5717,140.3699,140.4242,5290.0
2018-10-29 10:45:00,180.93,181.06,180.75,180.97,7328.0,140.4863,140.5873,140.3466,140.5174,7328.0
2018-10-29 10:50:00,181.04,181.26,180.96,181.17,12818.0,140.5717,140.7426,140.5096,140.6727,12818.0
2018-10-29 10:55:00,181.15,181.4,181.04,181.35,16449.0,140.6572,140.8513,140.5717,140.8124,16449.0
2018-10-29 11:00:00,181.39,181.39,180.82,180.87,14213.0,140.8435,140.8435,140.4009,140.4397,14213.0
2018-10-29 11:05:00,180.93,181.71,180.93,181.68,16065.0,140.4863,141.092,140.4863,141.0687,16065.0
2018-10-29 11:10:00,181.66,181.98,181.54,181.55,12242.0,141.0532,141.3016,140.96,140.9677,12242.0
2018-10-29 11:15:00,181.56,181.62,181.33,181.57,8924.0,140.9755,141.0221,140.7969,140.9833,8924.0
2018-10-29 11:20:00,181.57,181.62,181.22,181.27,21268.0,140.9833,141.0221,140.7115,140.7503,21268.0
2018-10-29 11:25:00,181.25,181.53,181.21,181.5,12911.0,140.7348,140.9522,140.7037,140.9289,12911.0
2018-10-29 11:30:00,181.48,181.54,181.28,181.29,8863.0,140.9134,140.96,140.7581,140.7659,8863.0
2018-10-29 11:35:00,181.32,181.37,181.16,181.33,8517.0,140.7892,140.828,140.6649,140.7969,8517.0
2018-10-29 11:40:00,181.36,181.5,181.22,181.38,7080.0,140.8202,140.9289,140.7115,140.8357,7080.0
2018-10-29 11:45:00,181.37,181.37,181.07,181.11,4427.0,140.828,140.828,140.595,140.6261,4427.0
2018-10-29 11:50:00,181.07,181.13,180.45,180.46,9390.0,140.595,140.6416,140.1136,140.1214,9390.0
2018-10-29 11:55:00,180.47,180.69,180.4,180.63,20640.0,140.1292,140.3,140.0748,140.2534,20640.0
2018-10-29 12:00:00,180.58,181.03,180.57,180.92,9909.0,140.2146,140.564,140.2068,140.4786,9909.0
2018-10-29 12:05:00,180.96,181.22,180.92,181.19,8421.0,140.5096,140.7115,140.4786,140.6882,8421.0
2018-10-29 12:10:00,181.14,181.16,180.92,180.92,3874.0,140.6494,140.6649,140.4786,140.4786,3874.0
2018-10-29 12:15:00,180.95,181.18,180.83,180.83,18147.0,140.5019,140.6804,140.4087,140.4087,18147.0
2018-10-29 12:20:00,180.87,180.9,180.4,180.44,14882.0,140.4397,140.463,140.0748,140.1059,14882.0
2018-10-29 12:25:00,180.49,180.71,180.34,180.71,8800.0,140.1447,140.3155,140.0282,140.3155,8800.0
2018-10-29 12:30:00,180.69,180.94,180.49,180.88,5300.0,140.3,140.4941,140.1447,140.4475,5300.0
2018-10-29 12:35:00,180.93,181.18,180.93,181.1,6636.0,140.4863,140.6804,140.4863,140.6183,6636.0
2018-10-29 12:40:00,181.1,181.34,181.1,181.18,5572.0,140.6183,140.8047,140.6183,140.6804,5572.0
2018-10-29 12:45:00,181.19,181.28,180.94,180.94,10335.0,140.6882,140.7581,140.4941,140.4941,10335.0
2018-10-29 12:50:00,180.98,181.1,180.9,180.94,16966.0,140.5252,140.6183,140.463,140.4941,16966.0
2018-10-29 12:55:00,180.93,180.93,180.61,180.72,18230.0,140.4863,140.4863,140.2379,140.3233,18230.0
2018-10-29 13:00:00,180.79,181.09,180.75,181.08,23674.0,140.3776,140.6106,140.3466,140.6028,23674.0
2018-10-29 13:05:00,181.02,181.1,180.94,181.02,8169.0,140.5562,140.6183,140.4941,140.5562,8169.0
2018-10-29 13:10:00,181.07,181.14,180.92,181.14,4884.0,140.595,140.6494,140.4786,140.6494,4884.0
2018-10-29 13:15:00,181.15,181.21,180.98,181.09,2743.0,140.6572,140.7037,140.5252,140.6106,2743.0
2018-10-29 13:20:00,181.08,181.25,181.07,181.22,2556.0,140.6028,140.7348,140.595,140.7115,2556.0
2018-10-29 13:25:00,181.11,181.16,181.02,181.03,2104.0,140.6261,140.6649,140.5562,140.564,2104.0
2018-10-29 13:30:00,180.99,181.3,180.97,181.28,3357.0,140.5329,140.7736,140.5174,140.7581,3357.0
2018-10-29 13:35:00,181.27,181.27,181.04,181.13,4190.0,140.7503,140.7503,140.5717,140.6416,4190.0
2018-10-29 13:40:00,181.12,181.26,180.95,181.26,4581.0,140.6339,140.7426,140.5019,140.7426,4581.0
2018-10-29 13:45:00,181.31,181.4,181.17,181.36,3411.0,140.7814,140.8513,140.6727,140.8202,3411.0
2018-10-29 13:50:00,181.35,181.75,181.35,181.64,6080.0,140.8124,141.123,140.8124,141.0376,6080.0
2018-10-29 13:55:00,181.63,181.63,181.41,181.41,2100.0,141.0299,141.0299,140.859,140.859,2100.0
2018-10-29 14:00:00,181.39,181.39,181.06,181.18,13560.0,140.8435,140.8435,140.5873,140.6804,13560.0
2018-10-29 14:05:00,181.17,181.22,181.13,181.21,1639.0,140.6727,140.7115,140.6416,140.7037,1639.0
2018-10-29 14:10:00,181.22,181.22,180.62,180.71,12932.0,140.7115,140.7115,140.2456,140.3155,12932.0
2018-10-29 14:15:00,180.68,180.79,180.51,180.59,4964.0,140.2922,140.3776,140.1602,140.2223,4964.0
2018-10-29 14:20:00,180.6,180.65,180.44,180.59,5176.0,140.2301,140.2689,140.1059,140.2223,5176.0
2018-10-29 14:25:00,180.47,180.69,180.43,180.44,3887.0,140.1292,140.3,140.0981,140.1059,3887.0
2018-10-29 14:30:00,180.3,180.39,180.1,180.14,4417.0,139.9972,140.067,139.8419,139.8729,4417.0
2018-10-29 14:35:00,180.15,180.33,180.05,180.16,11968.0,139.8807,140.0205,139.803,139.8885,11968.0
2018-10-29 14:40:00,180.15,180.59,180.13,180.51,9617.0,139.8807,140.2223,139.8652,140.1602,9617.0
2018-10-29 14:45:00,180.54,180.54,180.3,180.3,7613.0,140.1835,140.1835,139.9972,139.9972,7613.0
2018-10-29 14:50:00,180.24,180.25,179.7,179.84,14518.0,139.9506,139.9583,139.5313,139.64,14518.0
2018-10-29 14:55:00,179.84,180.01,179.72,179.8,7233.0,139.64,139.772,139.5468,139.6089,7233.0
2018-10-29 15:00:00,179.87,179.87,179.25,179.37,28175.0,139.6633,139.6633,139.1819,139.275,28175.0
2018-10-29 15:05:00,179.32,179.43,178.91,178.95,17687.0,139.2362,139.3216,138.9179,138.9489,17687.0
2018-10-29 15:10:00,179.0,179.08,178.31,178.56,34119.0,138.9877,139.0499,138.452,138.6461,34119.0
2018-10-29 15:15:00,178.51,179.09,178.33,178.95,15336.0,138.6073,139.0576,138.4675,138.9489,15336.0
2018-10-29 15:20:00,178.92,178.95,178.49,178.93,8662.0,138.9256,138.9489,138.5917,138.9334,8662.0
2018-10-29 15:25:00,178.91,179.09,178.77,178.84,12420.0,138.9179,139.0576,138.8092,138.8635,12420.0
2018-10-29 15:30:00,178.8,178.86,178.26,178.42,20754.0,138.8325,138.879,138.4132,138.5374,20754.0
2018-10-29 15:35:00,178.41,178.44,177.97,178.2,44758.0,138.5296,138.5529,138.188,138.3666,44758.0
2018-10-29 15:40:00,178.19,178.19,177.08,177.28,28854.0,138.3588,138.3588,137.4969,137.6522,28854.0
2018-10-29 15:45:00,177.24,178.89,177.05,178.61,41249.0,137.6212,138.9023,137.4736,138.6849,41249.0
2018-10-29 15:50:00,178.68,179.06,178.63,179.05,22564.0,138.7393,139.0343,138.7005,139.0266,22564.0
2018-10-29 15:55:00,179.06,179.41,178.8,179.39,77734.0,139.0343,139.3061,138.8325,139.2906,77734.0
2018-10-30 09:30:00,180.51,180.99,179.77,179.77,22836.0,140.1602,140.5329,139.5856,139.5856,22836.0
2018-10-30 09:35:00,179.85,180.13,179.64,179.95,9679.0,139.6477,139.8652,139.4847,139.7254,9679.0
2018-10-30 09:40:00,179.97,180.45,179.76,179.81,5513.0,139.7409,140.1136,139.5779,139.6167,5513.0
2018-10-30 09:45:00,179.68,180.0,179.56,180.0,6300.0,139.5157,139.7642,139.4226,139.7642,6300.0
2018-10-30 09:50:00,179.99,180.36,179.94,180.27,15207.0,139.7565,140.0437,139.7176,139.9739,15207.0
2018-10-30 09:55:00,180.29,180.45,180.11,180.34,14615.0,139.9894,140.1136,139.8496,140.0282,14615.0
2018-10-30 10:00:00,180.34,180.45,180.05,180.37,6425.0,140.0282,140.1136,139.803,140.0515,6425.0
2018-10-30 10:05:00,180.38,180.38,180.17,180.31,16931.0,140.0593,140.0593,139.8962,140.0049,16931.0
2018-10-30 10:10:00,180.14,180.43,180.0,180.43,22293.0,139.8729,140.0981,139.7642,140.0981,22293.0
2018-10-30 10:15:00,180.43,180.97,180.31,180.79,46700.0,140.0981,140.5174,140.0049,140.3776,46700.0
2018-10-30 10:20:00,180.79,182.0,180.77,181.37,61309.0,140.3776,141.3172,140.3621,140.828,61309.0
2018-10-30 10:25:00,181.48,181.55,181.01,181.08,13025.0,140.9134,140.9677,140.5484,140.6028,13025.0
2018-10-30 10:30:00,180.96,181.35,180.74,181.35,12948.0,140.5096,140.8124,140.3388,140.8124,12948.0
2018-10-30 10:35:00,181.35,181.38,180.77,181.06,25914.0,140.8124,140.8357,140.3621,140.5873,25914.0
2018-10-30 10:40:00,181.04,181.4,180.99,181.33,22372.0,140.5717,140.8513,140.5329,140.7969,22372.0
2018-10-30 10:45:00,181.22,181.72,181.15,181.64,11700.0,140.7115,141.0997,140.6572,141.0376,11700.0
2018-10-30 10:50:00,181.59,181.77,181.07,181.14,13981.0,140.9988,141.1386,140.595,140.6494,13981.0
2018-10-30 10:55:00,181.26,181.7,181.23,181.7,27894.0,140.7426,141.0842,140.7193,141.0842,27894.0
2018-10-30 11:00:00,181.63,181.83,181.3,181.73,16277.0,141.0299,141.1852,140.7736,141.1075,16277.0
2018-10-30 11:05:00,181.74,182.0,181.74,181.83,9266.0,141.1153,141.3172,141.1153,141.1852,9266.0
2018-10-30 11:10:00,181.8,181.89,181.64,181.69,15255.0,141.1619,141.2317,141.0376,141.0764,15255.0
2018-10-30 11:15:00,181.64,181.95,181.55,181.95,13085.0,141.0376,141.2783,140.9677,141.2783,13085.0
2018-10-30 11:20:00,181.9,182.0,181.49,181.66,27049.0,141.2395,141.3172,140.9212,141.0532,27049.0
2018-10-30 11:25:00,181.6,181.9,181.39,181.9,16015.0,141.0066,141.2395,140.8435,141.2395,16015.0
2018-10-30 11:30:00,181.9,181.93,181.6,181.6,18172.0,141.2395,141.2628,141.0066,141.0066,18172.0
2018-10-30 11:35:00,181.63,181.68,181.35,181.37,7000.0,141.0299,141.0687,140.8124,140.828,7000.0
2018-10-30 11:40:00,181.39,181.48,181.24,181.33,29917.0,140.8435,140.9134,140.727,140.7969,29917.0
2018-10-30 11:45:00,181.29,181.55,181.16,181.5,14057.0,140.7659,140.9677,140.6649,140.9289,14057.0
2018-10-30 11:50:00,181.42,181.52,181.02,181.02,7531.0,140.8668,140.9444,140.5562,140.5562,7531.0
2018-10-30 11:55:00,180.95,180.95,180.7,180.74,6390.0,140.5019,140.5019,140.3077,140.3388,6390.0
2018-10-30 12:00:00,180.77,180.96,180.71,180.85,15342.0,140.3621,140.5096,140.3155,140.4242,15342.0
2018-10-30 12:05:00,180.93,181.14,180.92,180.97,8135.0,140.4863,140.6494,140.4786,140.5174,8135.0
2018-10-30 12:10:00,181.1,181.33,181.07,181.27,6176.0,140.6183,140.7969,140.595,140.7503,6176.0
2018-10-30 12:15:00,181.32,181.44,181.14,181.23,16085.0,140.7892,140.8823,140.6494,140.7193,16085.0
2018-10-30 12:20:00,181.26,181.28,181.06,181.15,5541.0,140.7426,140.7581,140.5873,140.6572,5541.0
2018-10-30 12:25:00,181.23,181.25,181.01,181.09,8822.0,140.7193,140.7348,140.5484,140.6106,8822.0
2018-10-30 12:30:00,181.06,181.11,180.86,180.89,4834.0,140.5873,140.6261,140.432,140.4553,4834.0
2018-10-30 12:35:00,180.99,181.02,180.9,181.01,5860.0,140.5329,140.5562,140.463,140.5484,5860.0
2018-10-30 12:40:00,180.99,181.12,180.94,181.05,7000.0,140.5329,140.6339,140.4941,140.5795,7000.0
2018-10-30 12:45:00,180.93,181.16,180.86,181.16,2400.0,140.4863,140.6649,140.432,140.6649,2400.0
2018-10-30 12:50:00,181.12,181.25,181.03,181.03,3400.0,140.6339,140.7348,140.564,140.564,3400.0
2018-10-30 12:55:00,181.1,181.16,180.82,180.85,3619.0,140.6183,140.6649,140.4009,140.4242,3619.0
2018-10-30 13:00:00,180.77,180.86,180.67,180.84,2000.0,140.3621,140.432,140.2844,140.4164,2000.0
2018-10-30 13:05:00,181.0,181.15,180.99,181.15,3184.0,140.5407,140.6572,140.5329,140.6572,3184.0
2018-10-30 13:10:00,181.1,181.1,180.83,180.86,7300.0,140.6183,140.6183,140.4087,140.432,7300.0
2018-10-30 13:15:00,180.92,181.05,180.87,181.03,1300.0,140.4786,140.5795,140.4397,140.564,1300.0
2018-10-30 13:20:00,181.0,181.18,181.0,181.18,4050.0,140.5407,140.6804,140.5407,140.6804,4050.0
2018-10-30 13:25:00,181.13,181.19,180.98,180.98,3300.0,140.6416,140.6882,140.5252,140.5252,3300.0
2018-10-30 13:30:00,180.99,181.1,180.74,180.87,4956.0,140.5329,140.6183,140.3388,140.4397,4956.0
2018-10-30 13:35:00,180.85,181.08,180.85,180.92,3208.0,140.4242,140.6028,140.4242,140.4786,3208.0
2018-10-30 13:40:00,181.06,181.27,181.05,181.26,6094.0,140.5873,140.7503,140.5795,140.7426,6094.0
2018-10-30 13:45:00,181.26,181.31,181.22,181.3,8884.0,140.7426,140.7814,140.7115,140.7736,8884.0
2018-10-30 13:50:00,181.3,181.5,181.19,181.38,11259.0,140.7736,140.9289,140.6882,140.8357,11259.0
2018-10-30 13:55:00,181.43,181.51,181.37,181.5,4432.0,140.8746,140.9367,140.828,140.9289,4432.0
2018-10-30 14:00:00,181.55,181.67,181.33,181.39,9804.0,140.9677,141.0609,140.7969,140.8435,9804.0
2018-10-30 14:05:00,181.4,181.51,181.26,181.26,8116.0,140.8513,140.9367,140.7426,140.7426,8116.0
2018-10-30 14:10:00,181.25,181.3,181.09,181.09,4423.0,140.7348,140.7736,140.6106,140.6106,4423.0
2018-10-30 14:15:00,181.15,181.24,181.09,181.12,3557.0,140.6572,140.727,140.6106,140.6339,3557.0
2018-10-30 14:20:00,181.22,181.33,181.18,181.24,18563.0,140.7115,140.7969,140.6804,140.727,18563.0
2018-10-30 14:25:00,181.28,181.3,181.02,181.12,13253.0,140.7581,140.7736,140.5562,140.6339,13253.0
2018-10-30 14:30:00,181.11,181.36,180.96,181.36,9612.0,140.6261,140.8202,140.5096,140.8202,9612.0
2018-10-30 14:35:00,181.33,181.48,181.2,181.25,11397.0,140.7969,140.9134,140.696,140.7348,11397.0
2018-10-30 14:40:00,181.25,181.31,181.14,181.31,7004.0,140.7348,140.7814,140.6494,140.7814,7004.0
2018-10-30 14:45:00,181.3,181.3,181.14,181.25,5908.0,140.7736,140.7736,140.6494,140.7348,5908.0
2018-10-30 14:50:00,181.23,181.7,181.23,181.47,18713.0,140.7193,141.0842,140.7193,140.9056,18713.0
2018-10-30 14:55:00,181.48,181.76,181.46,181.64,21810.0,140.9134,141.1308,140.8979,141.0376,21810.0
2018-10-30 15:00:00,181.71,181.71,181.12,181.25,9624.0,141.092,141.092,140.6339,140.7348,9624.0
2018-10-30 15:05:00,181.33,181.38,181.19,181.31,18269.0,140.7969,140.8357,140.6882,140.7814,18269.0
2018-10-30 15:10:00,181.33,181.72,181.29,181.67,44011.0,140.7969,141.0997,140.7659,141.0609,44011.0
2018-10-30 15:15:00,181.7,181.95,181.68,181.68,17424.0,141.0842,141.2783,141.0687,141.0687,17424.0
2018-10-30 15:20:00,181.73,181.87,181.54,181.73,16923.0,141.1075,141.2162,140.96,141.1075,16923.0
2018-10-30 15:25:00,181.73,182.11,181.71,181.96,36649.0,141.1075,141.4026,141.092,141.2861,36649.0
2018-10-30 15:30:00,182.0,182.14,181.86,182.08,22865.0,141.3172,141.4259,141.2084,141.3793,22865.0
2018-10-30 15:35:00,182.1,182.12,181.91,181.96,14095.0,141.3948,141.4103,141.2473,141.2861,14095.0
2018-10-30 15:40:00,181.97,182.11,181.86,182.09,28872.0,141.2939,141.4026,141.2084,141.387,28872.0
2018-10-30 15:45:00,182.08,182.2,181.99,182.02,19979.0,141.3793,141.4724,141.3094,141.3327,19979.0
2018-10-30 15:50:00,182.01,182.6,182.0,182.57,35328.0,141.3249,141.783,141.3172,141.7597,35328.0
2018-10-30 15:55:00,182.53,182.71,182.35,182.46,81534.0,141.7287,141.8684,141.5889,141.6743,81534.0
2018-10-31 09:30:00,183.0,183.39,182.51,182.88,101943.0,142.0936,142.3964,141.7132,142.0004,101943.0
2018-10-31 09:35:00,182.83,182.94,182.31,182.34,17432.0,141.9616,142.047,141.5579,141.5812,17432.0
2018-10-31 09:40:00,182.41,182.61,182.25,182.33,14868.0,141.6355,141.7908,141.5113,141.5734,14868.0
2018-10-31 09:45:00,182.47,182.6,182.08,182.39,18220.0,141.6821,141.783,141.3793,141.62,18220.0
2018-10-31 09:50:00,182.38,182.54,182.3,182.53,21654.0,141.6122,141.7364,141.5501,141.7287,21654.0
2018-10-31 09:55:00,182.54,183.31,182.54,183.31,47360.0,141.7364,142.3343,141.7364,142.3343,47360.0
2018-10-31 10:00:00,183.36,183.94,183.3,183.36,58492.0,142.3731,142.8235,142.3266,142.3731,58492.0
2018-10-31 10:05:00,183.47,184.36,183.37,184.08,29838.0,142.4586,143.1496,142.3809,142.9322,29838.0
2018-10-31 10:10:00,184.1,184.21,183.92,184.06,18772.0,142.9477,143.0331,142.808,142.9167,18772.0
2018-10-31 10:15:00,184.09,184.11,183.91,184.07,36175.0,142.94,142.9555,142.8002,142.9244,36175.0
2018-10-31 10:20:00,184.05,184.39,184.04,184.04,32520.0,142.9089,143.1729,142.9011,142.9011,32520.0
2018-10-31 10:25:00,184.05,184.17,183.96,184.15,30271.0,142.9089,143.0021,142.839,142.9866,30271.0
2018-10-31 10:30:00,184.15,184.16,184.01,184.02,29206.0,142.9866,142.9943,142.8779,142.8856,29206.0
2018-10-31 10:35:00,184.05,184.1,183.66,183.66,30640.0,142.9089,142.9477,142.6061,142.6061,30640.0
2018-10-31 10:40:00,183.7,184.17,183.65,183.99,53345.0,142.6371,143.0021,142.5983,142.8623,53345.0
2018-10-31 10:45:00,184.0,184.09,183.73,183.91,26442.0,142.8701,142.94,142.6604,142.8002,26442.0
2018-10-31 10:50:00,183.91,184.02,183.77,183.86,12056.0,142.8002,142.8856,142.6915,142.7614,12056.0
2018-10-31 10:55:00,183.86,184.0,183.81,183.86,36135.0,142.7614,142.8701,142.7226,142.7614,36135.0
2018-10-31 11:00:00,183.9,183.91,183.54,183.62,17548.0,142.7924,142.8002,142.5129,142.575,17548.0
2018-10-31 11:05:00,183.66,183.97,183.61,183.87,21225.0,142.6061,142.8468,142.5673,142.7691,21225.0
2018-10-31 11:10:00,183.92,184.1,183.53,183.7,25306.0,142.808,142.9477,142.5051,142.6371,25306.0
2018-10-31 11:15:00,183.73,183.8,183.64,183.73,35207.0,142.6604,142.7148,142.5906,142.6604,35207.0
2018-10-31 11:20:00,183.71,183.9,183.46,183.46,31798.0,142.6449,142.7924,142.4508,142.4508,31798.0
2018-10-31 11:25:00,183.52,183.8,183.48,183.8,22228.0,142.4974,142.7148,142.4663,142.7148,22228.0
2018-10-31 11:30:00,183.8,184.17,183.79,183.99,33908.0,142.7148,143.0021,142.707,142.8623,33908.0
2018-10-31 11:35:00,183.98,184.24,183.93,184.15,28776.0,142.8546,143.0564,142.8157,142.9866,28776.0
2018-10-31 11:40:00,184.2,184.26,184.09,184.13,22574.0,143.0254,143.072,142.94,142.971,22574.0
2018-10-31 11:45:00,184.14,184.37,184.14,184.31,53367.0,142.9788,143.1574,142.9788,143.1108,53367.0
2018-10-31 11:50:00,184.31,184.48,184.29,184.36,29619.0,143.1108,143.2428,143.0953,143.1496,29619.0
2018-10-31 11:55:00,184.37,184.39,183.87,183.97,19181.0,143.1574,143.1729,142.7691,142.8468,19181.0
2018-10-31 12:00:00,183.92,184.07,183.72,183.81,17365.0,142.808,142.9244,142.6527,142.7226,17365.0
2018-10-31 12:05:00,183.78,183.98,183.73,183.84,10945.0,142.6993,142.8546,142.6604,142.7459,10945.0
2018-10-31 12:10:00,183.85,183.85,183.68,183.74,14284.0,142.7536,142.7536,142.6216,142.6682,14284.0
2018-10-31 12:15:00,183.67,183.85,183.62,183.71,9903.0,142.6139,142.7536,142.575,142.6449,9903.0
2018-10-31 12:20:00,183.75,183.84,183.67,183.73,16444.0,142.676,142.7459,142.6139,142.6604,16444.0
2018-10-31 12:25:00,183.72,183.75,183.54,183.56,20232.0,142.6527,142.676,142.5129,142.5284,20232.0
2018-10-31 12:30:00,183.62,183.67,183.34,183.48,18327.0,142.575,142.6139,142.3576,142.4663,18327.0
2018-10-31 12:35:00,183.5,183.8,183.5,183.71,19323.0,142.4819,142.7148,142.4819,142.6449,19323.0
2018-10-31 12:40:00,183.72,183.95,183.66,183.9,27484.0,142.6527,142.8313,142.6061,142.7924,27484.0
2018-10-31 12:45:00,183.83,183.99,183.81,183.94,19848.0,142.7381,142.8623,142.7226,142.8235,19848.0
2018-10-31 12:50:00,183.93,184.02,183.89,183.98,15858.0,142.8157,142.8856,142.7847,142.8546,15858.0
2018-10-31 12:55:00,183.96,184.09,183.94,184.05,17489.0,142.839,142.94,142.8235,142.9089,17489.0
2018-10-31 13:00:00,184.06,184.07,183.87,183.92,30771.0,142.9167,142.9244,142.7691,142.808,30771.0
2018-10-31 13:05:00,183.96,183.99,183.88,183.92,14455.0,142.839,142.8623,142.7769,142.808,14455.0
2018-10-31 13:10:00,183.95,184.31,183.95,184.05,38609.0,142.8313,143.1108,142.8313,142.9089,38609.0
2018-10-31 13:15:00,184.09,184.13,183.86,183.86,22796.0,142.94,142.971,142.7614,142.7614,22796.0
2018-10-31 13:20:00,183.84,184.15,183.83,184.15,12455.0,142.7459,142.9866,142.7381,142.9866,12455.0
2018-10-31 13:25:00,184.14,184.15,184.08,184.12,15325.0,142.9788,142.9866,142.9322,142.9633,15325.0
2018-10-31 13:30:00,184.12,184.36,184.1,184.36,17840.0,142.9633,143.1496,142.9477,143.1496,17840.0
2018-10-31 13:35:00,184.36,184.47,184.27,184.45,22775.0,143.1496,143.235,143.0797,143.2195,22775.0
2018-10-31 13:40:00,184.41,184.66,184.39,184.51,26593.0,143.1884,143.3826,143.1729,143.2661,26593.0
2018-10-31 13:45:00,184.5,184.91,184.5,184.82,24680.0,143.2583,143.5767,143.2583,143.5068,24680.0
2018-10-31 13:50:00,184.83,185.0,184.7,184.72,66540.0,143.5146,143.6466,143.4136,143.4291,66540.0
2018-10-31 13:55:00,184.68,184.8,184.46,184.46,10961.0,143.3981,143.4913,143.2273,143.2273,10961.0
2018-10-31 14:00:00,184.42,184.52,184.41,184.51,20139.0,143.1962,143.2739,143.1884,143.2661,20139.0
2018-10-31 14:05:00,184.47,184.73,184.47,184.73,15222.0,143.235,143.4369,143.235,143.4369,15222.0
2018-10-31 14:10:00,184.72,184.94,184.71,184.87,20527.0,143.4291,143.6,143.4214,143.5456,20527.0
2018-10-31 14:15:00,184.86,185.11,184.84,184.97,44684.0,143.5379,143.732,143.5223,143.6233,44684.0
2018-10-31 14:20:00,184.98,185.04,184.82,184.88,29170.0,143.631,143.6776,143.5068,143.5534,29170.0
2018-10-31 14:25:00,184.88,184.88,184.62,184.81,17913.0,143.5534,143.5534,143.3515,143.499,17913.0
2018-10-31 14:30:00,184.76,184.83,184.68,184.71,13763.0,143.4602,143.5146,143.3981,143.4214,13763.0
2018-10-31 14:35:00,184.71,184.74,184.1,184.1,26182.0,143.4214,143.4447,142.9477,142.9477,26182.0
2018-10-31 14:40:00,184.1,184.57,184.1,184.56,13621.0,142.9477,143.3127,142.9477,143.3049,13621.0
2018-10-31 14:45:00,184.57,184.6,184.24,184.32,21168.0,143.3127,143.336,143.0564,143.1186,21168.0
2018-10-31 14:50:00,184.31,184.37,184.31,184.37,17594.0,143.1108,143.1574,143.1108,143.1574,17594.0
2018-10-31 14:55:00,184.35,184.44,184.31,184.39,17240.0,143.1419,143.2117,143.1108,143.1729,17240.0
2018-10-31 15:00:00,184.39,184.7,184.35,184.57,27456.0,143.1729,143.4136,143.1419,143.3127,27456.0
2018-10-31 15:05:00,184.58,184.71,184.21,184.23,30739.0,143.3204,143.4214,143.0331,143.0487,30739.0
2018-10-31 15:10:00,184.22,184.44,184.17,184.32,23260.0,143.0409,143.2117,143.0021,143.1186,23260.0
2018-10-31 15:15:00,184.31,184.47,184.14,184.32,20924.0,143.1108,143.235,142.9788,143.1186,20924.0
2018-10-31 15:20:00,184.33,184.4,183.82,184.08,29981.0,143.1263,143.1807,142.7303,142.9322,29981.0
2018-10-31 15:25:00,184.09,184.12,183.78,183.96,25667.0,142.94,142.9633,142.6993,142.839,25667.0
2018-10-31 15:30:00,183.93,183.97,183.78,183.81,27306.0,142.8157,142.8468,142.6993,142.7226,27306.0
2018-10-31 15:35:00,183.81,183.82,183.63,183.67,33819.0,142.7226,142.7303,142.5828,142.6139,33819.0
2018-10-31 15:40:00,183.66,183.8,183.59,183.63,43891.0,142.6061,142.7148,142.5517,142.5828,43891.0
2018-10-31 15:45:00,183.62,183.71,183.13,183.22,42705.0,142.575,142.6449,142.1946,142.2644,42705.0
2018-10-31 15:50:00,183.26,183.38,183.2,183.32,58690.0,142.2955,142.3887,142.2489,142.3421,58690.0
2018-10-31 15:55:00,183.31,183.5,183.11,183.22,124627.0,142.3343,142.4819,142.179,142.2644,124627.0
2018-11-01 09:30:00,183.76,184.0,183.26,183.44,67748.0,142.6837,142.8701,142.2955,142.4353,67748.0
2018-11-01 09:35:00,183.52,183.99,183.27,183.84,17703.0,142.4974,142.8623,142.3033,142.7459,17703.0
2018-11-01 09:40:00,183.84,184.32,183.74,184.18,63489.0,142.7459,143.1186,142.6682,143.0099,63489.0
2018-11-01 09:45:00,184.22,184.22,183.66,183.82,26482.0,143.0409,143.0409,142.6061,142.7303,26482.0
2018-11-01 09:50:00,183.79,184.66,183.73,184.59,27802.0,142.707,143.3826,142.6604,143.3282,27802.0
2018-11-01 09:55:00,184.62,184.88,184.61,184.8,15286.0,143.3515,143.5534,143.3437,143.4913,15286.0
2018-11-01 10:00:00,184.75,184.75,184.44,184.68,13176.0,143.4524,143.4524,143.2117,143.3981,13176.0
2018-11-01 10:05:00,184.74,184.94,184.39,184.94,13298.0,143.4447,143.6,143.1729,143.6,13298.0
2018-11-01 10:10:00,184.97,185.02,184.84,184.96,33096.0,143.6233,143.6621,143.5223,143.6155,33096.0
2018-11-01 10:15:00,184.98,185.03,184.47,184.47,18944.0,143.631,143.6698,143.235,143.235,18944.0
2018-11-01 10:20:00,184.56,184.91,184.55,184.91,18557.0,143.3049,143.5767,143.2971,143.5767,18557.0
2018-11-01 10:25:00,184.86,185.0,184.52,184.6,25622.0,143.5379,143.6466,143.2739,143.336,25622.0
2018-11-01 10:30:00,184.62,184.81,184.53,184.79,25762.0,143.3515,143.499,143.2816,143.4835,25762.0
2018-11-01 10:35:00,184.8,184.99,184.77,184.92,28540.0,143.4913,143.6388,143.468,143.5844,28540.0
2018-11-01 10:40:00,184.89,185.0,184.83,184.89,20099.0,143.5611,143.6466,143.5146,143.5611,20099.0
2018-11-01 10:45:00,184.89,184.96,184.8,184.86,29204.0,143.5611,143.6155,143.4913,143.5379,29204.0
2018-11-01 10:50:00,184.86,185.08,184.81,184.91,37370.0,143.5379,143.7087,143.499,143.5767,37370.0
2018-11-01 10:55:00,184.95,185.01,184.78,184.96,36749.0,143.6077,143.6543,143.4757,143.6155,36749.0
2018-11-01 11:00:00,185.01,185.05,184.47,184.47,18027.0,143.6543,143.6854,143.235,143.235,18027.0
2018-11-01 11:05:00,184.5,184.62,184.21,184.24,22736.0,143.2583,143.3515,143.0331,143.0564,22736.0
2018-11-01 11:10:00,184.22,184.64,184.15,184.55,12621.0,143.0409,143.367,142.9866,143.2971,12621.0
2018-11-01 11:15:00,184.61,184.72,184.58,184.72,12121.0,143.3437,143.4291,143.3204,143.4291,12121.0
2018-11-01 11:20:00,184.68,185.11,184.68,185.07,16342.0,143.3981,143.732,143.3981,143.7009,16342.0
2018-11-01 11:25:00,185.11,185.24,185.09,185.09,14331.0,143.732,143.8329,143.7164,143.7164,14331.0
2018-11-01 11:30:00,185.12,185.42,185.12,185.37,16679.0,143.7397,143.9727,143.7397,143.9338,16679.0
2018-11-01 11:35:00,185.37,185.63,185.29,185.54,11098.0,143.9338,144.1357,143.8717,144.0658,11098.0
2018-11-01 11:40:00,185.63,185.87,185.52,185.77,20034.0,144.1357,144.3221,144.0503,144.2444,20034.0
2018-11-01 11:45:00,185.81,185.94,185.68,185.92,13099.0,144.2755,144.3764,144.1746,144.3609,13099.0
2018-11-01 11:50:00,185.94,186.2,185.87,186.03,16618.0,144.3764,144.5783,144.3221,144.4463,16618.0
2018-11-01 11:55:00,186.03,186.04,185.84,185.92,14724.0,144.4463,144.4541,144.2988,144.3609,14724.0
2018-11-01 12:00:00,185.92,186.19,185.88,186.11,19128.0,144.3609,144.5706,144.3298,144.5084,19128.0
2018-11-01 12:05:00,186.16,186.43,186.02,186.43,17395.0,144.5473,144.7569,144.4386,144.7569,17395.0
2018-11-01 12:10:00,186.44,186.44,186.23,186.39,16200.0,144.7647,144.7647,144.6016,144.7258,16200.0
2018-11-01 12:15:00,186.39,186.59,185.72,185.79,29755.0,144.7258,144.8811,144.2056,144.26,29755.0
2018-11-01 12:20:00,185.79,186.24,185.79,186.2,15691.0,144.26,144.6094,144.26,144.5783,15691.0
2018-11-01 12:25:00,186.2,186.2,185.8,185.84,36861.0,144.5783,144.5783,144.2677,144.2988,36861.0
2018-11-01 12:30:00,185.88,186.03,185.32,185.4,68930.0,144.3298,144.4463,143.895,143.9571,68930.0
2018-11-01 12:35:00,185.38,185.38,184.4,184.71,52263.0,143.9416,143.9416,143.1807,143.4214,52263.0
2018-11-01 12:40:00,184.71,184.78,184.29,184.47,20212.0,143.4214,143.4757,143.0953,143.235,20212.0
2018-11-01 12:45:00,184.42,184.64,184.0,184.02,27804.0,143.1962,143.367,142.8701,142.8856,27804.0
2018-11-01 12:50:00,184.03,184.45,184.03,184.03,20003.0,142.8934,143.2195,142.8934,142.8934,20003.0
2018-11-01 12:55:00,184.0,184.23,183.9,184.23,12127.0,142.8701,143.0487,142.7924,143.0487,12127.0
2018-11-01 13:00:00,184.21,184.41,184.15,184.26,19295.0,143.0331,143.1884,142.9866,143.072,19295.0
2018-11-01 13:05:00,184.24,184.35,184.17,184.27,14980.0,143.0564,143.1419,143.0021,143.0797,14980.0
2018-11-01 13:10:00,184.25,184.33,183.93,184.33,14253.0,143.0642,143.1263,142.8157,143.1263,14253.0
2018-11-01 13:15:00,184.31,184.63,184.28,184.45,9976.0,143.1108,143.3593,143.0875,143.2195,9976.0
2018-11-01 13:20:00,184.38,184.41,184.15,184.18,8140.0,143.1651,143.1884,142.9866,143.0099,8140.0
2018-11-01 13:25:00,184.24,184.39,184.2,184.21,12351.0,143.0564,143.1729,143.0254,143.0331,12351.0
2018-11-01 13:30:00,184.24,184.4,184.24,184.4,8820.0,143.0564,143.1807,143.0564,143.1807,8820.0
2018-11-01 13:35:00,184.4,184.5,184.36,184.44,10431.0,143.1807,143.2583,143.1496,143.2117,10431.0
2018-11-01 13:40:00,184.45,184.74,184.45,184.7,16862.0,143.2195,143.4447,143.2195,143.4136,16862.0
2018-11-01 13:45:00,184.68,184.71,184.35,184.44,14754.0,143.3981,143.4214,143.1419,143.2117,14754.0
2018-11-01 13:50:00,184.44,184.76,184.43,184.65,16020.0,143.2117,143.4602,143.204,143.3748,16020.0
2018-11-01 13:55:00,184.64,184.7,184.35,184.69,12932.0,143.367,143.4136,143.1419,143.4059,12932.0
2018-11-01 14:00:00,184.68,184.73,184.51,184.51,13045.0,143.3981,143.4369,143.2661,143.2661,13045.0
2018-11-01 14:05:00,184.5,184.52,184.22,184.26,14541.0,143.2583,143.2739,143.0409,143.072,14541.0
2018-11-01 14:10:00,184.24,184.29,183.8,183.88,92265.0,143.0564,143.0953,142.7148,142.7769,92265.0
2018-11-01 14:15:00,183.94,184.06,183.9,183.95,10642.0,142.8235,142.9167,142.7924,142.8313,10642.0
2018-11-01 14:20:00,183.94,184.08,183.67,183.71,22397.0,142.8235,142.9322,142.6139,142.6449,22397.0
2018-11-01 14:25:00,183.72,183.79,183.5,183.51,16479.0,142.6527,142.707,142.4819,142.4896,16479.0
2018-11-01 14:30:00,183.53,183.65,183.2,183.35,22551.0,142.5051,142.5983,142.2489,142.3654,22551.0
2018-11-01 14:35:00,183.31,183.53,183.19,183.26,19810.0,142.3343,142.5051,142.2411,142.2955,19810.0
2018-11-01 14:40:00,183.22,183.52,183.22,183.41,19463.0,142.2644,142.4974,142.2644,142.412,19463.0
2018-11-01 14:45:00,183.44,183.56,183.4,183.48,20506.0,142.4353,142.5284,142.4042,142.4663,20506.0
2018-11-01 14:50:00,183.49,183.49,183.06,183.26,27191.0,142.4741,142.4741,142.1402,142.2955,27191.0
2018-11-01 14:55:00,183.29,183.66,183.29,183.61,16405.0,142.3188,142.6061,142.3188,142.5673,16405.0
2018-11-01 15:00:00,183.6,183.74,183.47,183.55,19073.0,142.5595,142.6682,142.4586,142.5207,19073.0
2018-11-01 15:05:00,183.52,183.81,183.47,183.78,20543.0,142.4974,142.7226,142.4586,142.6993,20543.0
2018-11-01 15:10:00,183.83,183.88,183.59,183.82,20491.0,142.7381,142.7769,142.5517,142.7303,20491.0
2018-11-01 15:15:00,183.8,183.86,183.73,183.8,17156.0,142.7148,142.7614,142.6604,142.7148,17156.0
2018-11-01 15:20:00,183.79,183.79,183.57,183.74,17018.0,142.707,142.707,142.5362,142.6682,17018.0
2018-11-01 15:25:00,183.73,183.94,183.7,183.93,20329.0,142.6604,142.8235,142.6371,142.8157,20329.0
2018-11-01 15:30:00,183.91,183.93,183.52,183.52,27354.0,142.8002,142.8157,142.4974,142.4974,27354.0
2018-11-01 15:35:00,183.54,183.72,183.52,183.66,29542.0,142.5129,142.6527,142.4974,142.6061,29542.0
2018-11-01 15:40:00,183.68,183.89,183.59,183.86,28870.0,142.6216,142.7847,142.5517,142.7614,28870.0
2018-11-01 15:45:00,183.85,183.87,183.77,183.77,36768.0,142.7536,142.7691,142.6915,142.6915,36768.0
2018-11-01 15:50:00,183.76,183.76,183.18,183.2,34889.0,142.6837,142.6837,142.2334,142.2489,34889.0
2018-11-01 15:55:00,183.21,183.81,183.21,183.76,168072.0,142.2567,142.7226,142.2567,142.6837,168072.0
2018-11-02 09:30:00,184.61,185.46,184.47,185.26,46155.0,143.3437,144.0037,143.235,143.8484,46155.0
2018-11-02 09:35:00,185.15,185.83,185.07,185.47,38095.0,143.763,144.291,143.7009,144.0115,38095.0
2018-11-02 09:40:00,185.5,185.87,185.44,185.56,19631.0,144.0348,144.3221,143.9882,144.0814,19631.0
2018-11-02 09:45:00,185.6,185.82,185.58,185.77,16909.0,144.1124,144.2833,144.0969,144.2444,16909.0
2018-11-02 09:50:00,185.82,185.94,185.67,185.7,29035.0,144.2833,144.3764,144.1668,144.1901,29035.0
2018-11-02 09:55:00,185.7,185.75,185.34,185.65,25300.0,144.1901,144.2289,143.9106,144.1513,25300.0
2018-11-02 10:00:00,185.67,186.14,185.64,186.07,48927.0,144.1668,144.5317,144.1435,144.4774,48927.0
2018-11-02 10:05:00,186.15,186.66,186.15,186.23,21369.0,144.5395,144.9355,144.5395,144.6016,21369.0
2018-11-02 10:10:00,186.36,186.37,185.78,185.84,31094.0,144.7026,144.7103,144.2522,144.2988,31094.0
2018-11-02 10:15:00,185.78,185.82,185.28,185.37,25606.0,144.2522,144.2833,143.864,143.9338,25606.0
2018-11-02 10:20:00,185.31,185.37,184.77,184.83,30690.0,143.8873,143.9338,143.468,143.5146,30690.0
2018-11-02 10:25:00,184.85,185.2,184.66,184.71,14324.0,143.5301,143.8018,143.3826,143.4214,14324.0
2018-11-02 10:30:00,184.62,184.75,184.25,184.28,10595.0,143.3515,143.4524,143.0642,143.0875,10595.0
2018-11-02 10:35:00,184.28,184.3,183.98,183.98,9025.0,143.0875,143.103,142.8546,142.8546,9025.0
2018-11-02 10:40:00,183.96,184.24,183.76,184.1,11439.0,142.839,143.0564,142.6837,142.9477,11439.0
2018-11-02 10:45:00,184.09,184.13,183.71,183.83,13375.0,142.94,142.971,142.6449,142.7381,13375.0
2018-11-02 10:50:00,183.9,183.98,183.69,183.78,14115.0,142.7924,142.8546,142.6294,142.6993,14115.0
2018-11-02 10:55:00,183.75,184.02,183.69,183.87,14180.0,142.676,142.8856,142.6294,142.7691,14180.0
2018-11-02 11:00:00,183.96,184.18,183.88,183.88,16409.0,142.839,143.0099,142.7769,142.7769,16409.0
2018-11-02 11:05:00,183.88,183.94,183.78,183.93,7748.0,142.7769,142.8235,142.6993,142.8157,7748.0
2018-11-02 11:10:00,184.0,184.12,183.94,183.99,20635.0,142.8701,142.9633,142.8235,142.8623,20635.0
2018-11-02 11:15:00,184.02,184.07,183.72,183.79,12620.0,142.8856,142.9244,142.6527,142.707,12620.0
2018-11-02 11:20:00,183.75,184.19,183.65,184.19,12377.0,142.676,143.0176,142.5983,143.0176,12377.0
2018-11-02 11:25:00,184.1,184.45,184.07,184.36,18195.0,142.9477,143.2195,142.9244,143.1496,18195.0
2018-11-02 11:30:00,184.47,184.54,184.16,184.16,11955.0,143.235,143.2894,142.9943,142.9943,11955.0
2018-11-02 11:35:00,184.18,184.22,183.87,184.09,9175.0,143.0099,143.0409,142.7691,142.94,9175.0
2018-11-02 11:40:00,184.08,184.09,183.77,183.95,10777.0,142.9322,142.94,142.6915,142.8313,10777.0
2018-11-02 11:45:00,183.9,184.08,183.85,183.87,5750.0,142.7924,142.9322,142.7536,142.7691,5750.0
2018-11-02 11:50:00,183.84,184.05,183.79,183.91,7171.0,142.7459,142.9089,142.707,142.8002,7171.0
2018-11-02 11:55:00,183.92,183.99,183.84,183.97,7414.0,142.808,142.8623,142.7459,142.8468,7414.0
2018-11-02 12:00:00,183.94,184.02,183.67,183.79,7024.0,142.8235,142.8856,142.6139,142.707,7024.0
2018-11-02 12:05:00,183.8,183.88,183.55,183.56,17334.0,142.7148,142.7769,142.5207,142.5284,17334.0
2018-11-02 12:10:00,183.63,183.64,183.46,183.51,17883.0,142.5828,142.5906,142.4508,142.4896,17883.0
2018-11-02 12:15:00,183.45,183.57,183.36,183.36,12389.0,142.443,142.5362,142.3731,142.3731,12389.0
2018-11-02 12:20:00,183.41,183.51,183.39,183.45,4900.0,142.412,142.4896,142.3964,142.443,4900.0
2018-11-02 12:25:00,183.49,183.66,183.44,183.65,15056.0,142.4741,142.6061,142.4353,142.5983,15056.0
2018-11-02 12:30:00,183.64,183.72,183.4,183.43,21199.0,142.5906,142.6527,142.4042,142.4275,21199.0
2018-11-02 12:35:00,183.44,183.52,183.28,183.51,9750.0,142.4353,142.4974,142.311,142.4896,9750.0
2018-11-02 12:40:00,183.5,183.61,183.46,183.5,12411.0,142.4819,142.5673,142.4508,142.4819,12411.0
2018-11-02 12:45:00,183.47,183.49,183.4,183.49,6831.0,142.4586,142.4741,142.4042,142.4741,6831.0
2018-11-02 12:50:00,183.48,183.52,183.42,183.43,17235.0,142.4663,142.4974,142.4197,142.4275,17235.0
2018-11-02 12:55:00,183.45,183.5,183.21,183.5,13862.0,142.443,142.4819,142.2567,142.4819,13862.0
2018-11-02 13:00:00,183.47,183.48,183.11,183.11,12805.0,142.4586,142.4663,142.179,142.179,12805.0
2018-11-02 13:05:00,183.12,183.26,183.05,183.15,12905.0,142.1868,142.2955,142.1324,142.2101,12905.0
2018-11-02 13:10:00,183.18,183.29,183.11,183.26,7301.0,142.2334,142.3188,142.179,142.2955,7301.0
2018-11-02 13:15:00,183.25,183.28,182.97,183.12,9456.0,142.2877,142.311,142.0703,142.1868,9456.0
2018-11-02 13:20:00,183.12,183.38,183.01,183.38,7080.0,142.1868,142.3887,142.1014,142.3887,7080.0
2018-11-02 13:25:00,183.37,183.51,183.33,183.33,13235.0,142.3809,142.4896,142.3499,142.3499,13235.0
2018-11-02 13:30:00,183.35,183.45,183.3,183.3,3900.0,142.3654,142.443,142.3266,142.3266,3900.0
2018-11-02 13:35:00,183.35,183.37,183.22,183.31,4700.0,142.3654,142.3809,142.2644,142.3343,4700.0
2018-11-02 13:40:00,183.29,183.61,183.23,183.54,6600.0,142.3188,142.5673,142.2722,142.5129,6600.0
2018-11-02 13:45:00,183.53,183.73,183.45,183.67,13767.0,142.5051,142.6604,142.443,142.6139,13767.0
2018-11-02 13:50:00,183.68,183.75,183.55,183.67,12500.0,142.6216,142.676,142.5207,142.6139,12500.0
2018-11-02 13:55:00,183.72,183.78,183.56,183.56,10519.0,142.6527,142.6993,142.5284,142.5284,10519.0
2018-11-02 14:00:00,183.6,183.61,183.4,183.4,11769.0,142.5595,142.5673,142.4042,142.4042,11769.0
2018-11-02 14:05:00,183.42,183.43,183.11,183.13,10530.0,142.4197,142.4275,142.179,142.1946,10530.0
2018-11-02 14:10:00,183.15,183.17,183.01,183.09,4844.0,142.2101,142.2256,142.1014,142.1635,4844.0
2018-11-02 14:15:00,183.07,183.44,183.07,183.44,8765.0,142.148,142.4353,142.148,142.4353,8765.0
2018-11-02 14:20:00,183.44,183.46,183.28,183.4,5861.0,142.4353,142.4508,142.311,142.4042,5861.0
2018-11-02 14:25:00,183.42,184.67,183.38,184.58,27173.0,142.4197,143.3903,142.3887,143.3204,27173.0
2018-11-02 14:30:00,184.51,184.51,183.8,183.8,37970.0,143.2661,143.2661,142.7148,142.7148,37970.0
2018-11-02 14:35:00,183.84,183.84,183.56,183.58,11844.0,142.7459,142.7459,142.5284,142.544,11844.0
2018-11-02 14:40:00,183.52,183.63,183.45,183.48,13800.0,142.4974,142.5828,142.443,142.4663,13800.0
2018-11-02 14:45:00,183.52,183.54,183.34,183.37,6324.0,142.4974,142.5129,142.3576,142.3809,6324.0
2018-11-02 14:50:00,183.39,183.58,183.38,183.58,13703.0,142.3964,142.544,142.3887,142.544,13703.0
2018-11-02 14:55:00,183.57,183.68,183.46,183.46,7114.0,142.5362,142.6216,142.4508,142.4508,7114.0
2018-11-02 15:00:00,183.57,183.6,183.2,183.29,15350.0,142.5362,142.5595,142.2489,142.3188,15350.0
2018-11-02 15:05:00,183.27,183.47,183.27,183.44,8510.0,142.3033,142.4586,142.3033,142.4353,8510.0
2018-11-02 15:10:00,183.46,183.96,183.43,183.86,15146.0,142.4508,142.839,142.4275,142.7614,15146.0
2018-11-02 15:15:00,183.83,183.88,183.53,183.59,12962.0,142.7381,142.7769,142.5051,142.5517,12962.0
2018-11-02 15:20:00,183.59,183.87,183.59,183.87,11181.0,142.5517,142.7691,142.5517,142.7691,11181.0
2018-11-02 15:25:00,183.84,183.91,183.69,183.74,11138.0,142.7459,142.8002,142.6294,142.6682,11138.0
2018-11-02 15:30:00,183.73,183.73,183.5,183.65,12935.0,142.6604,142.6604,142.4819,142.5983,12935.0
2018-11-02 15:35:00,183.66,183.88,183.52,183.87,15573.0,142.6061,142.7769,142.4974,142.7691,15573.0
2018-11-02 15:40:00,183.91,184.06,183.85,183.96,17333.0,142.8002,142.9167,142.7536,142.839,17333.0
2018-11-02 15:45:00,183.96,184.03,183.86,183.99,27891.0,142.839,142.8934,142.7614,142.8623,27891.0
2018-11-02 15:50:00,183.94,184.01,183.87,183.88,36020.0,142.8235,142.8779,142.7691,142.7769,36020.0
2018-11-02 15:55:00,183.89,184.01,183.62,183.85,63762.0,142.7847,142.8779,142.575,142.7536,63762.0
2018-11-05 09:30:00,184.54,185.13,184.22,184.58,22115.0,143.2894,143.7475,143.0409,143.3204,22115.0
2018-11-05 09:35:00,184.76,185.72,184.69,185.7,10985.0,143.4602,144.2056,143.4059,144.1901,10985.0
2018-11-05 09:40:00,185.55,186.46,185.55,186.44,12260.0,144.0736,144.7802,144.0736,144.7647,12260.0
2018-11-05 09:45:00,186.45,186.45,185.9,185.96,14090.0,144.7724,144.7724,144.3454,144.392,14090.0
2018-11-05 09:50:00,185.9,185.92,185.74,185.83,7801.0,144.3454,144.3609,144.2211,144.291,7801.0
2018-11-05 09:55:00,185.9,186.1,185.71,185.72,25084.0,144.3454,144.5007,144.1978,144.2056,25084.0
2018-11-05 10:00:00,185.69,185.81,185.0,185.1,17133.0,144.1823,144.2755,143.6466,143.7242,17133.0
2018-11-05 10:05:00,185.12,185.13,184.58,184.77,12379.0,143.7397,143.7475,143.3204,143.468,12379.0
2018-11-05 10:10:00,184.82,184.96,184.8,184.88,6785.0,143.5068,143.6155,143.4913,143.5534,6785.0
2018-11-05 10:15:00,184.83,185.3,184.83,185.02,11580.0,143.5146,143.8795,143.5146,143.6621,11580.0
2018-11-05 10:20:00,185.01,185.02,184.85,184.91,12887.0,143.6543,143.6621,143.5301,143.5767,12887.0
2018-11-05 10:25:00,184.92,185.04,184.78,184.94,9599.0,143.5844,143.6776,143.4757,143.6,9599.0
2018-11-05 10:30:00,184.94,185.39,184.94,185.35,16650.0,143.6,143.9494,143.6,143.9183,16650.0
2018-11-05 10:35:00,185.32,185.74,185.31,185.71,9985.0,143.895,144.2211,143.8873,144.1978,9985.0
2018-11-05 10:40:00,185.67,185.74,185.54,185.63,15859.0,144.1668,144.2211,144.0658,144.1357,15859.0
2018-11-05 10:45:00,185.64,185.93,185.63,185.93,8381.0,144.1435,144.3687,144.1357,144.3687,8381.0
2018-11-05 10:50:00,185.93,185.99,185.82,185.87,9248.0,144.3687,144.4153,144.2833,144.3221,9248.0
2018-11-05 10:55:00,185.89,186.26,185.88,186.16,17213.0,144.3376,144.6249,144.3298,144.5473,17213.0
2018-11-05 11:00:00,186.06,186.11,185.78,185.9,8506.0,144.4696,144.5084,144.2522,144.3454,8506.0
2018-11-05 11:05:00,185.91,186.01,185.66,185.69,13488.0,144.3531,144.4308,144.159,144.1823,13488.0
2018-11-05 11:10:00,185.72,186.19,185.72,186.16,11906.0,144.2056,144.5706,144.2056,144.5473,11906.0
2018-11-05 11:15:00,186.17,186.17,185.97,185.98,11233.0,144.555,144.555,144.3997,144.4075,11233.0
2018-11-05 11:20:00,185.99,186.0,185.8,185.93,8416.0,144.4153,144.423,144.2677,144.3687,8416.0
2018-11-05 11:25:00,185.96,185.97,185.69,185.75,11009.0,144.392,144.3997,144.1823,144.2289,11009.0
2018-11-05 11:30:00,185.78,185.89,185.7,185.79,11664.0,144.2522,144.3376,144.1901,144.26,11664.0
2018-11-05 11:35:00,185.82,185.92,185.69,185.7,8800.0,144.2833,144.3609,144.1823,144.1901,8800.0
2018-11-05 11:40:00,185.69,185.98,185.69,185.95,10137.0,144.1823,144.4075,144.1823,144.3842,10137.0
2018-11-05 11:45:00,185.91,186.04,185.87,185.97,4255.0,144.3531,144.4541,144.3221,144.3997,4255.0
2018-11-05 11:50:00,185.92,186.35,185.92,186.32,12807.0,144.3609,144.6948,144.3609,144.6715,12807.0
2018-11-05 11:55:00,186.27,186.51,186.19,186.51,6631.0,144.6327,144.819,144.5706,144.819,6631.0
2018-11-05 12:00:00,186.47,186.49,186.35,186.38,8954.0,144.788,144.8035,144.6948,144.7181,8954.0
2018-11-05 12:05:00,186.44,186.5,186.22,186.23,6457.0,144.7647,144.8113,144.5938,144.6016,6457.0
2018-11-05 12:10:00,186.22,186.39,186.22,186.28,13123.0,144.5938,144.7258,144.5938,144.6404,13123.0
2018-11-05 12:15:00,186.24,186.4,186.24,186.31,8341.0,144.6094,144.7336,144.6094,144.6637,8341.0
2018-11-05 12:20:00,186.3,186.32,186.18,186.28,8054.0,144.656,144.6715,144.5628,144.6404,8054.0
2018-11-05 12:25:00,186.27,186.36,186.15,186.36,5762.0,144.6327,144.7026,144.5395,144.7026,5762.0
2018-11-05 12:30:00,186.29,186.29,185.74,185.84,9784.0,144.6482,144.6482,144.2211,144.2988,9784.0
2018-11-05 12:35:00,185.89,185.89,185.72,185.79,3970.0,144.3376,144.3376,144.2056,144.26,3970.0
2018-11-05 12:40:00,185.79,185.85,185.62,185.67,6950.0,144.26,144.3066,144.128,144.1668,6950.0
2018-11-05 12:45:00,185.68,185.75,185.62,185.67,5636.0,144.1746,144.2289,144.128,144.1668,5636.0
2018-11-05 12:50:00,185.61,185.61,185.53,185.53,3100.0,144.1202,144.1202,144.0581,144.0581,3100.0
2018-11-05 12:55:00,185.54,185.59,185.42,185.42,6104.0,144.0658,144.1047,143.9727,143.9727,6104.0
2018-11-05 13:00:00,185.45,185.9,185.45,185.87,7150.0,143.996,144.3454,143.996,144.3221,7150.0
2018-11-05 13:05:00,185.91,186.03,185.87,185.89,6087.0,144.3531,144.4463,144.3221,144.3376,6087.0
2018-11-05 13:10:00,185.87,186.09,185.82,185.98,10640.0,144.3221,144.4929,144.2833,144.4075,10640.0
2018-11-05 13:15:00,186.04,186.18,185.88,186.16,7400.0,144.4541,144.5628,144.3298,144.5473,7400.0
2018-11-05 13:20:00,186.17,186.36,186.09,186.27,14334.0,144.555,144.7026,144.4929,144.6327,14334.0
2018-11-05 13:25:00,186.25,186.34,185.98,185.99,13674.0,144.6171,144.687,144.4075,144.4153,13674.0
2018-11-05 13:30:00,185.96,186.13,185.96,185.99,8961.0,144.392,144.524,144.392,144.4153,8961.0
2018-11-05 13:35:00,185.98,186.15,185.91,186.06,7724.0,144.4075,144.5395,144.3531,144.4696,7724.0
2018-11-05 13:40:00,186.07,186.24,186.07,186.24,5355.0,144.4774,144.6094,144.4774,144.6094,5355.0
2018-11-05 13:45:00,186.23,186.24,186.04,186.13,8700.0,144.6016,144.6094,144.4541,144.524,8700.0
2018-11-05 13:50:00,186.12,186.2,185.94,186.17,19311.0,144.5162,144.5783,144.3764,144.555,19311.0
2018-11-05 13:55:00,186.18,186.34,186.17,186.25,3629.0,144.5628,144.687,144.555,144.6171,3629.0
2018-11-05 14:00:00,186.25,186.28,186.05,186.06,11119.0,144.6171,144.6404,144.4618,144.4696,11119.0
2018-11-05 14:05:00,186.09,186.36,186.09,186.36,10774.0,144.4929,144.7026,144.4929,144.7026,10774.0
2018-11-05 14:10:00,186.38,186.45,186.33,186.45,6072.0,144.7181,144.7724,144.6793,144.7724,6072.0
2018-11-05 14:15:00,186.46,186.66,186.39,186.61,8549.0,144.7802,144.9355,144.7258,144.8967,8549.0
2018-11-05 14:20:00,186.64,186.7,186.61,186.63,9906.0,144.92,144.9666,144.8967,144.9122,9906.0
2018-11-05 14:25:00,186.65,186.68,186.53,186.55,7624.0,144.9277,144.951,144.8346,144.8501,7624.0
2018-11-05 14:30:00,186.55,186.56,186.36,186.53,20773.0,144.8501,144.8578,144.7026,144.8346,20773.0
2018-11-05 14:35:00,186.54,186.62,186.45,186.58,5977.0,144.8423,144.9044,144.7724,144.8734,5977.0
2018-11-05 14:40:00,186.6,186.66,186.53,186.66,8723.0,144.8889,144.9355,144.8346,144.9355,8723.0
2018-11-05 14:45:00,186.66,186.76,186.57,186.62,8756.0,144.9355,145.0131,144.8656,144.9044,8756.0
2018-11-05 14:50:00,186.67,186.76,186.56,186.56,22621.0,144.9433,145.0131,144.8578,144.8578,22621.0
2018-11-05 14:55:00,186.52,186.7,186.44,186.46,15561.0,144.8268,144.9666,144.7647,144.7802,15561.0
2018-11-05 15:00:00,186.47,186.49,185.9,185.96,22455.0,144.788,144.8035,144.3454,144.392,22455.0
2018-11-05 15:05:00,186.02,186.35,186.02,186.29,11088.0,144.4386,144.6948,144.4386,144.6482,11088.0
2018-11-05 15:10:00,186.3,186.5,186.29,186.43,9923.0,144.656,144.8113,144.6482,144.7569,9923.0
2018-11-05 15:15:00,186.41,186.61,186.16,186.19,231805.0,144.7414,144.8967,144.5473,144.5706,231805.0
2018-11-05 15:20:00,186.2,186.28,185.92,185.97,22205.0,144.5783,144.6404,144.3609,144.3997,22205.0
2018-11-05 15:25:00,185.96,186.07,185.75,186.0,18130.0,144.392,144.4774,144.2289,144.423,18130.0
2018-11-05 15:30:00,185.99,185.99,185.44,185.47,30725.0,144.4153,144.4153,143.9882,144.0115,30725.0
2018-11-05 15:35:00,185.5,185.59,185.38,185.55,41737.0,144.0348,144.1047,143.9416,144.0736,41737.0
2018-11-05 15:40:00,185.55,185.55,185.4,185.42,36077.0,144.0736,144.0736,143.9571,143.9727,36077.0
2018-11-05 15:45:00,185.41,185.53,185.24,185.47,39581.0,143.9649,144.0581,143.8329,144.0115,39581.0
2018-11-05 15:50:00,185.47,185.49,185.23,185.47,43981.0,144.0115,144.027,143.8251,144.0115,43981.0
2018-11-05 15:55:00,185.49,185.51,185.33,185.45,99327.0,144.027,144.0426,143.9028,143.996,99327.0
2018-11-06 09:30:00,186.23,187.63,186.23,186.64,33738.0,144.6016,145.6887,144.6016,144.92,33738.0
2018-11-06 09:35:00,186.84,188.01,186.42,187.96,23596.0,145.0753,145.9837,144.7491,145.9449,23596.0
2018-11-06 09:40:00,187.97,188.41,187.65,188.29,18452.0,145.9527,146.2943,145.7042,146.2011,18452.0
2018-11-06 09:45:00,188.49,188.49,188.02,188.19,11966.0,146.3564,146.3564,145.9915,146.1235,11966.0
2018-11-06 09:50:00,188.05,188.11,187.18,187.18,9686.0,146.0148,146.0614,145.3393,145.3393,9686.0
2018-11-06 09:55:00,187.24,187.35,186.97,187.1,6611.0,145.3858,145.4713,145.1762,145.2771,6611.0
2018-11-06 10:00:00,187.07,187.49,186.96,187.49,13828.0,145.2538,145.58,145.1684,145.58,13828.0
2018-11-06 10:05:00,187.45,187.73,187.41,187.47,19868.0,145.5489,145.7663,145.5178,145.5644,19868.0
2018-11-06 10:10:00,187.42,187.42,186.74,187.06,18344.0,145.5256,145.5256,144.9976,145.2461,18344.0
2018-11-06 10:15:00,187.06,187.11,186.88,187.07,13146.0,145.2461,145.2849,145.1063,145.2538,13146.0
2018-11-06 10:20:00,187.08,187.08,186.76,186.92,12761.0,145.2616,145.2616,145.0131,145.1374,12761.0
2018-11-06 10:25:00,187.0,187.02,186.88,186.88,9112.0,145.1995,145.215,145.1063,145.1063,9112.0
2018-11-06 10:30:00,186.87,187.08,186.83,187.01,17244.0,145.0986,145.2616,145.0675,145.2073,17244.0
2018-11-06 10:35:00,187.02,187.05,186.78,186.93,12040.0,145.215,145.2383,145.0287,145.1451,12040.0
2018-11-06 10:40:00,186.95,187.15,186.93,187.09,15188.0,145.1607,145.316,145.1451,145.2694,15188.0
2018-11-06 10:45:00,187.11,187.32,187.0,187.17,40511.0,145.2849,145.448,145.1995,145.3315,40511.0
2018-11-06 10:50:00,187.22,187.22,186.91,187.11,18025.0,145.3703,145.3703,145.1296,145.2849,18025.0
2018-11-06 10:55:00,187.11,187.17,186.82,186.97,19358.0,145.2849,145.3315,145.0597,145.1762,19358.0
2018-11-06 11:00:00,187.04,187.2,186.96,187.18,19148.0,145.2306,145.3548,145.1684,145.3393,19148.0
2018-11-06 11:05:00,187.19,187.19,186.79,186.79,14417.0,145.347,145.347,145.0364,145.0364,14417.0
2018-11-06 11:10:00,186.84,186.86,186.39,186.62,18365.0,145.0753,145.0908,144.7258,144.9044,18365.0
2018-11-06 11:15:00,186.65,186.94,186.49,186.49,20679.0,144.9277,145.1529,144.8035,144.8035,20679.0
2018-11-06 11:20:00,186.46,186.69,186.02,186.69,29156.0,144.7802,144.9588,144.4386,144.9588,29156.0
2018-11-06 11:25:00,186.68,186.88,186.36,186.39,20957.0,144.951,145.1063,144.7026,144.7258,20957.0
2018-11-06 11:30:00,186.49,186.78,186.45,186.62,8496.0,144.8035,145.0287,144.7724,144.9044,8496.0
2018-11-06 11:35:00,186.66,186.79,186.66,186.73,9773.0,144.9355,145.0364,144.9355,144.9898,9773.0
2018-11-06 11:40:00,186.74,186.96,186.69,186.96,9079.0,144.9976,145.1684,144.9588,145.1684,9079.0
2018-11-06 11:45:00,186.96,186.96,186.8,186.82,7403.0,145.1684,145.1684,145.0442,145.0597,7403.0
2018-11-06 11:50:00,186.8,186.86,186.7,186.76,5500.0,145.0442,145.0908,144.9666,145.0131,5500.0
2018-11-06 11:55:00,186.73,186.93,186.69,186.89,11335.0,144.9898,145.1451,144.9588,145.1141,11335.0
2018-11-06 12:00:00,186.93,187.0,186.77,186.93,8420.0,145.1451,145.1995,145.0209,145.1451,8420.0
2018-11-06 12:05:00,186.9,187.0,186.84,186.96,6200.0,145.1218,145.1995,145.0753,145.1684,6200.0
2018-11-06 12:10:00,186.96,186.97,186.85,186.89,4854.0,145.1684,145.1762,145.083,145.1141,4854.0
2018-11-06 12:15:00,186.92,186.99,186.85,186.9,27714.0,145.1374,145.1917,145.083,145.1218,27714.0
2018-11-06 12:20:00,186.91,186.91,186.73,186.77,17953.0,145.1296,145.1296,144.9898,145.0209,17953.0
2018-11-06 12:25:00,186.74,186.83,186.7,186.78,15440.0,144.9976,145.0675,144.9666,145.0287,15440.0
2018-11-06 12:30:00,186.81,186.82,186.7,186.78,11954.0,145.052,145.0597,144.9666,145.0287,11954.0
2018-11-06 12:35:00,186.78,186.84,186.72,186.74,16433.0,145.0287,145.0753,144.9821,144.9976,16433.0
2018-11-06 12:40:00,186.76,186.82,186.64,186.68,22057.0,145.0131,145.0597,144.92,144.951,22057.0
2018-11-06 12:45:00,186.62,186.65,186.56,186.58,16708.0,144.9044,144.9277,144.8578,144.8734,16708.0
2018-11-06 12:50:00,186.58,186.58,186.18,186.33,25895.0,144.8734,144.8734,144.5628,144.6793,25895.0
2018-11-06 12:55:00,186.33,186.41,186.23,186.25,18783.0,144.6793,144.7414,144.6016,144.6171,18783.0
2018-11-06 13:00:00,186.23,186.5,186.19,186.5,15119.0,144.6016,144.8113,144.5706,144.8113,15119.0
2018-11-06 13:05:00,186.5,186.54,186.34,186.45,15167.0,144.8113,144.8423,144.687,144.7724,15167.0
2018-11-06 13:10:00,186.46,186.61,186.46,186.52,8316.0,144.7802,144.8967,144.7802,144.8268,8316.0
2018-11-06 13:15:00,186.54,186.56,186.49,186.49,7050.0,144.8423,144.8578,144.8035,144.8035,7050.0
2018-11-06 13:20:00,186.5,186.53,186.43,186.47,6800.0,144.8113,144.8346,144.7569,144.788,6800.0
2018-11-06 13:25:00,186.47,186.52,186.44,186.48,8247.0,144.788,144.8268,144.7647,144.7957,8247.0
2018-11-06 13:30:00,186.47,186.47,186.36,186.45,6700.0,144.788,144.788,144.7026,144.7724,6700.0
2018-11-06 13:35:00,186.46,186.53,186.36,186.37,8589.0,144.7802,144.8346,144.7026,144.7103,8589.0
2018-11-06 13:40:00,186.39,186.49,186.39,186.44,4100.0,144.7258,144.8035,144.7258,144.7647,4100.0
2018-11-06 13:45:00,186.49,186.55,186.43,186.49,7706.0,144.8035,144.8501,144.7569,144.8035,7706.0
2018-11-06 13:50:00,186.52,186.58,186.45,186.53,9700.0,144.8268,144.8734,144.7724,144.8346,9700.0
2018-11-06 13:55:00,186.51,186.59,186.49,186.5,9293.0,144.819,144.8811,144.8035,144.8113,9293.0
2018-11-06 14:00:00,186.48,186.52,186.31,186.5,11460.0,144.7957,144.8268,144.6637,144.8113,11460.0
2018-11-06 14:05:00,186.5,186.54,186.38,186.53,8900.0,144.8113,144.8423,144.7181,144.8346,8900.0
2018-11-06 14:10:00,186.48,186.6,186.47,186.53,10061.0,144.7957,144.8889,144.788,144.8346,10061.0
2018-11-06 14:15:00,186.49,186.49,186.36,186.46,10624.0,144.8035,144.8035,144.7026,144.7802,10624.0
2018-11-06 14:20:00,186.46,186.56,186.4,186.44,16851.0,144.7802,144.8578,144.7336,144.7647,16851.0
2018-11-06 14:25:00,186.43,186.44,186.05,186.12,12470.0,144.7569,144.7647,144.4618,144.5162,12470.0
2018-11-06 14:30:00,186.11,186.25,186.05,186.08,9800.0,144.5084,144.6171,144.4618,144.4851,9800.0
2018-11-06 14:35:00,186.06,186.1,185.99,186.05,9118.0,144.4696,144.5007,144.4153,144.4618,9118.0
2018-11-06 14:40:00,186.06,186.13,186.04,186.11,9800.0,144.4696,144.524,144.4541,144.5084,9800.0
2018-11-06 14:45:00,186.11,186.36,186.1,186.36,8216.0,144.5084,144.7026,144.5007,144.7026,8216.0
2018-11-06 14:50:00,186.36,186.54,186.22,186.23,11889.0,144.7026,144.8423,144.5938,144.6016,11889.0
2018-11-06 14:55:00,186.24,186.33,186.21,186.29,11635.0,144.6094,144.6793,144.5861,144.6482,11635.0
2018-11-06 15:00:00,186.3,186.43,186.2,186.32,10348.0,144.656,144.7569,144.5783,144.6715,10348.0
2018-11-06 15:05:00,186.34,186.5,186.3,186.42,12147.0,144.687,144.8113,144.656,144.7491,12147.0
2018-11-06 15:10:00,186.44,186.51,186.25,186.31,11796.0,144.7647,144.819,144.6171,144.6637,11796.0
2018-11-06 15:15:00,186.31,186.5,186.31,186.49,8637.0,144.6637,144.8113,144.6637,144.8035,8637.0
2018-11-06 15:20:00,186.44,186.6,186.39,186.49,20870.0,144.7647,144.8889,144.7258,144.8035,20870.0
2018-11-06 15:25:00,186.5,186.51,186.35,186.35,12278.0,144.8113,144.819,144.6948,144.6948,12278.0
2018-11-06 15:30:00,186.37,186.5,186.33,186.42,30186.0,144.7103,144.8113,144.6793,144.7491,30186.0
2018-11-06 15:35:00,186.42,186.53,186.39,186.46,17840.0,144.7491,144.8346,144.7258,144.7802,17840.0
2018-11-06 15:40:00,186.43,186.48,186.37,186.4,19574.0,144.7569,144.7957,144.7103,144.7336,19574.0
2018-11-06 15:45:00,186.38,186.56,186.28,186.47,45195.0,144.7181,144.8578,144.6404,144.788,45195.0
2018-11-06 15:50:00,186.47,186.54,186.41,186.46,94120.0,144.788,144.8423,144.7414,144.7802,94120.0
2018-11-06 15:55:00,186.47,186.75,186.35,186.38,300999.0,144.788,145.0054,144.6948,144.7181,300999.0
2018-11-07 09:30:00,187.76,188.39,187.52,187.68,137456.0,145.7896,146.2788,145.6033,145.7275,137456.0
2018-11-07 09:35:00,187.81,187.82,187.08,187.19,24848.0,145.8284,145.8362,145.2616,145.347,24848.0
2018-11-07 09:40:00,187.19,187.82,187.16,187.8,26191.0,145.347,145.8362,145.3237,145.8207,26191.0
2018-11-07 09:45:00,187.8,187.97,187.76,187.9,22072.0,145.8207,145.9527,145.7896,145.8983,22072.0
2018-11-07 09:50:00,187.9,187.9,187.27,187.27,17197.0,145.8983,145.8983,145.4091,145.4091,17197.0
2018-11-07 09:55:00,187.3,187.37,186.91,186.92,19916.0,145.4324,145.4868,145.1296,145.1374,19916.0
2018-11-07 10:00:00,186.93,187.11,186.54,186.62,29086.0,145.1451,145.2849,144.8423,144.9044,29086.0
2018-11-07 10:05:00,186.65,186.78,186.36,186.66,35017.0,144.9277,145.0287,144.7026,144.9355,35017.0
2018-11-07 10:10:00,186.66,186.75,186.29,186.45,35143.0,144.9355,145.0054,144.6482,144.7724,35143.0
2018-11-07 10:15:00,186.45,186.67,186.27,186.46,41286.0,144.7724,144.9433,144.6327,144.7802,41286.0
2018-11-07 10:20:00,186.46,186.53,186.19,186.34,44537.0,144.7802,144.8346,144.5706,144.687,44537.0
2018-11-07 10:25:00,186.34,186.47,186.14,186.27,47137.0,144.687,144.788,144.5317,144.6327,47137.0
2018-11-07 10:30:00,186.31,186.48,186.09,186.1,33576.0,144.6637,144.7957,144.4929,144.5007,33576.0
2018-11-07 10:35:00,186.1,186.86,185.98,186.68,22648.0,144.5007,145.0908,144.4075,144.951,22648.0
2018-11-07 10:40:00,186.8,187.09,186.8,187.0,16489.0,145.0442,145.2694,145.0442,145.1995,16489.0
2018-11-07 10:45:00,186.98,187.0,186.77,186.77,5560.0,145.184,145.1995,145.0209,145.0209,5560.0
2018-11-07 10:50:00,186.77,187.1,186.77,186.96,11580.0,145.0209,145.2771,145.0209,145.1684,11580.0
2018-11-07 10:55:00,186.96,186.96,186.03,186.54,73800.0,145.1684,145.1684,144.4463,144.8423,73800.0
2018-11-07 11:00:00,186.54,186.77,186.52,186.58,17838.0,144.8423,145.0209,144.8268,144.8734,17838.0
2018-11-07 11:05:00,186.6,186.62,186.33,186.55,104981.0,144.8889,144.9044,144.6793,144.8501,104981.0
2018-11-07 11:10:00,186.58,186.74,186.58,186.66,14698.0,144.8734,144.9976,144.8734,144.9355,14698.0
2018-11-07 11:15:00,186.68,187.09,186.5,186.81,21206.0,144.951,145.2694,144.8113,145.052,21206.0
2018-11-07 11:20:00,186.9,187.07,186.13,186.28,58641.0,145.1218,145.2538,144.524,144.6404,58641.0
2018-11-07 11:25:00,186.25,186.39,186.0,186.26,44478.0,144.6171,144.7258,144.423,144.6249,44478.0
2018-11-07 11:30:00,186.37,186.83,186.37,186.47,19231.0,144.7103,145.0675,144.7103,144.788,19231.0
2018-11-07 11:35:00,186.47,186.61,186.12,186.45,25986.0,144.788,144.8967,144.5162,144.7724,25986.0
2018-11-07 11:40:00,186.47,186.47,186.28,186.3,6850.0,144.788,144.788,144.6404,144.656,6850.0
2018-11-07 11:45:00,186.38,186.67,186.35,186.62,18436.0,144.7181,144.9433,144.6948,144.9044,18436.0
2018-11-07 11:50:00,186.72,186.96,186.63,186.96,6116.0,144.9821,145.1684,144.9122,145.1684,6116.0
2018-11-07 11:55:00,186.93,187.0,186.84,186.98,130865.0,145.1451,145.1995,145.0753,145.184,130865.0
2018-11-07 12:00:00,187.0,187.16,186.91,187.08,56059.0,145.1995,145.3237,145.1296,145.2616,56059.0
2018-11-07 12:05:00,187.08,187.24,186.93,187.09,60975.0,145.2616,145.3858,145.1451,145.2694,60975.0
2018-11-07 12:10:00,187.08,187.53,187.05,187.5,35189.0,145.2616,145.611,145.2383,145.5877,35189.0
2018-11-07 12:15:00,187.57,187.85,187.57,187.74,9865.0,145.6421,145.8595,145.6421,145.7741,9865.0
2018-11-07 12:20:00,187.7,187.87,187.56,187.87,6290.0,145.743,145.875,145.6343,145.875,6290.0
2018-11-07 12:25:00,187.76,187.87,187.5,187.55,8407.0,145.7896,145.875,145.5877,145.6265,8407.0
2018-11-07 12:30:00,187.56,187.75,187.34,187.48,6915.0,145.6343,145.7818,145.4635,145.5722,6915.0
2018-11-07 12:35:00,187.47,187.58,187.37,187.46,5357.0,145.5644,145.6498,145.4868,145.5567,5357.0
2018-11-07 12:40:00,187.47,187.61,187.33,187.52,10428.0,145.5644,145.6731,145.4557,145.6033,10428.0
2018-11-07 12:45:00,187.46,187.94,187.44,187.94,6990.0,145.5567,145.9294,145.5411,145.9294,6990.0
2018-11-07 12:50:00,187.82,187.86,187.5,187.76,23001.0,145.8362,145.8673,145.5877,145.7896,23001.0
2018-11-07 12:55:00,187.75,187.93,187.53,187.83,14224.0,145.7818,145.9216,145.611,145.844,14224.0
2018-11-07 13:00:00,187.88,188.08,187.81,187.83,21180.0,145.8828,146.0381,145.8284,145.844,21180.0
2018-11-07 13:05:00,187.83,188.04,187.74,187.74,14132.0,145.844,146.007,145.7741,145.7741,14132.0
2018-11-07 13:10:00,187.72,187.82,187.48,187.72,25935.0,145.7585,145.8362,145.5722,145.7585,25935.0
2018-11-07 13:15:00,187.7,187.82,187.63,187.82,10000.0,145.743,145.8362,145.6887,145.8362,10000.0
2018-11-07 13:20:00,187.82,187.96,187.77,187.86,10298.0,145.8362,145.9449,145.7974,145.8673,10298.0
2018-11-07 13:25:00,187.88,187.95,187.68,187.71,22793.0,145.8828,145.9371,145.7275,145.7508,22793.0
2018-11-07 13:30:00,187.74,187.95,187.72,187.85,20492.0,145.7741,145.9371,145.7585,145.8595,20492.0
2018-11-07 13:35:00,187.88,187.9,187.74,187.9,3547.0,145.8828,145.8983,145.7741,145.8983,3547.0
2018-11-07 13:40:00,187.89,187.89,187.69,187.73,8457.0,145.8905,145.8905,145.7353,145.7663,8457.0
2018-11-07 13:45:00,187.81,187.84,187.69,187.76,5956.0,145.8284,145.8517,145.7353,145.7896,5956.0
2018-11-07 13:50:00,187.81,187.84,187.72,187.81,14059.0,145.8284,145.8517,145.7585,145.8284,14059.0
2018-11-07 13:55:00,187.78,187.93,187.69,187.91,7014.0,145.8051,145.9216,145.7353,145.9061,7014.0
2018-11-07 14:00:00,187.86,187.98,187.83,187.89,11693.0,145.8673,145.9604,145.844,145.8905,11693.0
2018-11-07 14:05:00,187.95,188.07,187.88,188.02,13943.0,145.9371,146.0303,145.8828,145.9915,13943.0
2018-11-07 14:10:00,188.03,188.08,187.99,188.07,12900.0,145.9993,146.0381,145.9682,146.0303,12900.0
2018-11-07 14:15:00,188.09,188.09,187.87,187.91,12685.0,146.0458,146.0458,145.875,145.9061,12685.0
2018-11-07 14:20:00,187.94,188.0,187.7,187.7,8891.0,145.9294,145.976,145.743,145.743,8891.0
2018-11-07 14:25:00,187.77,187.81,187.65,187.71,11265.0,145.7974,145.8284,145.7042,145.7508,11265.0
2018-11-07 14:30:00,187.67,187.88,187.66,187.84,6233.0,145.7197,145.8828,145.712,145.8517,6233.0
2018-11-07 14:35:00,187.86,188.1,187.85,188.02,24356.0,145.8673,146.0536,145.8595,145.9915,24356.0
2018-11-07 14:40:00,188.04,188.06,187.94,187.94,13554.0,146.007,146.0225,145.9294,145.9294,13554.0
2018-11-07 14:45:00,187.96,187.98,187.81,187.89,12550.0,145.9449,145.9604,145.8284,145.8905,12550.0
2018-11-07 14:50:00,187.89,187.94,187.82,187.9,26572.0,145.8905,145.9294,145.8362,145.8983,26572.0
2018-11-07 14:55:00,187.93,188.17,187.75,188.06,16056.0,145.9216,146.108,145.7818,146.0225,16056.0
2018-11-07 15:00:00,188.06,188.12,187.97,187.98,16678.0,146.0225,146.0691,145.9527,145.9604,16678.0
2018-11-07 15:05:00,188.04,188.06,187.96,188.02,17824.0,146.007,146.0225,145.9449,145.9915,17824.0
2018-11-07 15:10:00,187.98,188.06,187.97,188.0,19912.0,145.9604,146.0225,145.9527,145.976,19912.0
2018-11-07 15:15:00,188.05,188.05,187.83,188.0,13384.0,146.0148,146.0148,145.844,145.976,13384.0
2018-11-07 15:20:00,188.03,188.03,187.91,188.01,13136.0,145.9993,145.9993,145.9061,145.9837,13136.0
2018-11-07 15:25:00,188.02,188.3,187.98,188.25,30774.0,145.9915,146.2089,145.9604,146.1701,30774.0
2018-11-07 15:30:00,188.27,188.39,188.1,188.35,22227.0,146.1856,146.2788,146.0536,146.2477,22227.0
2018-11-07 15:35:00,188.35,188.37,188.26,188.33,14766.0,146.2477,146.2633,146.1778,146.2322,14766.0
2018-11-07 15:40:00,188.36,188.55,188.28,188.28,19975.0,146.2555,146.403,146.1934,146.1934,19975.0
2018-11-07 15:45:00,188.28,188.35,188.16,188.17,27167.0,146.1934,146.2477,146.1002,146.108,27167.0
2018-11-07 15:50:00,188.17,188.22,188.07,188.11,85151.0,146.108,146.1468,146.0303,146.0614,85151.0
2018-11-07 15:55:00,188.13,188.74,188.1,188.72,248668.0,146.0769,146.5505,146.0536,146.535,248668.0
2018-11-08 09:30:00,188.62,189.77,188.0,189.46,21710.0,146.4574,147.3503,145.976,147.1096,21710.0
2018-11-08 09:35:00,189.34,189.68,189.01,189.68,7353.0,147.0164,147.2804,146.7602,147.2804,7353.0
2018-11-08 09:40:00,189.59,189.73,189.33,189.5,9573.0,147.2105,147.3192,147.0087,147.1407,9573.0
2018-11-08 09:45:00,189.42,189.74,189.42,189.54,8893.0,147.0785,147.327,147.0785,147.1717,8893.0
2018-11-08 09:50:00,189.6,189.81,189.14,189.14,15731.0,147.2183,147.3814,146.8611,146.8611,15731.0
2018-11-08 09:55:00,189.21,189.43,189.15,189.39,3835.0,146.9155,147.0863,146.8689,147.0552,3835.0
2018-11-08 10:00:00,189.34,189.37,189.09,189.16,14438.0,147.0164,147.0397,146.8223,146.8767,14438.0
2018-11-08 10:05:00,189.12,189.17,188.77,188.86,28702.0,146.8456,146.8844,146.5738,146.6437,28702.0
2018-11-08 10:10:00,188.86,188.96,188.56,188.56,9236.0,146.6437,146.7214,146.4108,146.4108,9236.0
2018-11-08 10:15:00,188.6,188.72,188.54,188.65,8951.0,146.4418,146.535,146.3953,146.4807,8951.0
2018-11-08 10:20:00,188.65,188.71,188.4,188.42,19353.0,146.4807,146.5273,146.2865,146.3021,19353.0
2018-11-08 10:25:00,188.46,188.46,188.07,188.08,24310.0,146.3331,146.3331,146.0303,146.0381,24310.0
2018-11-08 10:30:00,188.08,188.2,187.94,188.11,23874.0,146.0381,146.1313,145.9294,146.0614,23874.0
2018-11-08 10:35:00,188.11,188.11,187.87,188.0,12925.0,146.0614,146.0614,145.875,145.976,12925.0
2018-11-08 10:40:00,188.0,188.26,187.91,188.19,15483.0,145.976,146.1778,145.9061,146.1235,15483.0
2018-11-08 10:45:00,188.18,188.24,188.04,188.05,18234.0,146.1157,146.1623,146.007,146.0148,18234.0
2018-11-08 10:50:00,188.02,188.1,187.94,188.0,29259.0,145.9915,146.0536,145.9294,145.976,29259.0
2018-11-08 10:55:00,187.98,188.14,187.93,188.01,24041.0,145.9604,146.0847,145.9216,145.9837,24041.0
2018-11-08 11:00:00,188.01,188.39,187.94,188.19,52053.0,145.9837,146.2788,145.9294,146.1235,52053.0
2018-11-08 11:05:00,188.18,188.7,188.06,188.62,29127.0,146.1157,146.5195,146.0225,146.4574,29127.0
2018-11-08 11:10:00,188.62,188.81,188.43,188.81,11552.0,146.4574,146.6049,146.3098,146.6049,11552.0
2018-11-08 11:15:00,188.83,188.83,188.56,188.73,14563.0,146.6204,146.6204,146.4108,146.5428,14563.0
2018-11-08 11:20:00,188.81,188.87,188.44,188.53,11226.0,146.6049,146.6515,146.3176,146.3875,11226.0
2018-11-08 11:25:00,188.55,188.79,188.55,188.68,11592.0,146.403,146.5894,146.403,146.504,11592.0
2018-11-08 11:30:00,188.71,188.92,188.69,188.7,20149.0,146.5273,146.6903,146.5117,146.5195,20149.0
2018-11-08 11:35:00,188.73,188.93,188.71,188.84,16193.0,146.5428,146.6981,146.5273,146.6282,16193.0
2018-11-08 11:40:00,188.84,188.88,188.56,188.8,13933.0,146.6282,146.6593,146.4108,146.5971,13933.0
2018-11-08 11:45:00,188.85,188.93,188.44,188.63,29429.0,146.636,146.6981,146.3176,146.4651,29429.0
2018-11-08 11:50:00,188.61,188.64,188.41,188.54,19840.0,146.4496,146.4729,146.2943,146.3953,19840.0
2018-11-08 11:55:00,188.54,188.55,188.42,188.49,32170.0,146.3953,146.403,146.3021,146.3564,32170.0
2018-11-08 12:00:00,188.51,188.59,188.44,188.53,23053.0,146.372,146.4341,146.3176,146.3875,23053.0
2018-11-08 12:05:00,188.55,189.14,188.53,189.06,22705.0,146.403,146.8611,146.3875,146.799,22705.0
2018-11-08 12:10:00,189.07,189.07,188.79,188.88,16325.0,146.8068,146.8068,146.5894,146.6593,16325.0
2018-11-08 12:15:00,188.89,188.89,188.67,188.69,31174.0,146.667,146.667,146.4962,146.5117,31174.0
2018-11-08 12:20:00,188.73,188.75,188.54,188.65,20012.0,146.5428,146.5583,146.3953,146.4807,20012.0
2018-11-08 12:25:00,188.64,188.71,188.6,188.62,14632.0,146.4729,146.5273,146.4418,146.4574,14632.0
2018-11-08 12:30:00,188.62,188.68,188.52,188.59,8124.0,146.4574,146.504,146.3797,146.4341,8124.0
2018-11-08 12:35:00,188.59,188.76,188.56,188.75,21752.0,146.4341,146.5661,146.4108,146.5583,21752.0
2018-11-08 12:40:00,188.76,188.76,188.64,188.72,25995.0,146.5661,146.5661,146.4729,146.535,25995.0
2018-11-08 12:45:00,188.72,188.94,188.71,188.85,21224.0,146.535,146.7058,146.5273,146.636,21224.0
2018-11-08 12:50:00,188.88,188.88,188.6,188.66,10567.0,146.6593,146.6593,146.4418,146.4884,10567.0
2018-11-08 12:55:00,188.69,188.69,188.24,188.46,18496.0,146.5117,146.5117,146.1623,146.3331,18496.0
2018-11-08 13:00:00,188.47,188.51,188.38,188.38,5175.0,146.3409,146.372,146.271,146.271,5175.0
2018-11-08 13:05:00,188.36,188.48,188.36,188.42,6840.0,146.2555,146.3487,146.2555,146.3021,6840.0
2018-11-08 13:10:00,188.44,188.49,188.34,188.4,9404.0,146.3176,146.3564,146.24,146.2865,9404.0
2018-11-08 13:15:00,188.36,188.41,188.19,188.2,9534.0,146.2555,146.2943,146.1235,146.1313,9534.0
2018-11-08 13:20:00,188.22,188.26,188.11,188.15,8067.0,146.1468,146.1778,146.0614,146.0924,8067.0
2018-11-08 13:25:00,188.16,188.2,187.98,188.03,9721.0,146.1002,146.1313,145.9604,145.9993,9721.0
2018-11-08 13:30:00,188.0,188.09,187.96,188.09,10409.0,145.976,146.0458,145.9449,146.0458,10409.0
2018-11-08 13:35:00,188.17,188.18,188.0,188.0,5577.0,146.108,146.1157,145.976,145.976,5577.0
2018-11-08 13:40:00,187.98,188.06,187.97,188.02,6158.0,145.9604,146.0225,145.9527,145.9915,6158.0
2018-11-08 13:45:00,188.04,188.09,187.97,188.0,12262.0,146.007,146.0458,145.9527,145.976,12262.0
2018-11-08 13:50:00,188.0,188.16,187.98,188.13,8453.0,145.976,146.1002,145.9604,146.0769,8453.0
2018-11-08 13:55:00,188.16,188.17,187.89,188.07,17768.0,146.1002,146.108,145.8905,146.0303,17768.0
2018-11-08 14:00:00,188.11,188.32,187.87,188.0,18666.0,146.0614,146.2244,145.875,145.976,18666.0
2018-11-08 14:05:00,188.03,188.24,188.03,188.06,19701.0,145.9993,146.1623,145.9993,146.0225,19701.0
2018-11-08 14:10:00,188.12,188.42,187.99,188.42,10134.0,146.0691,146.3021,145.9682,146.3021,10134.0
2018-11-08 14:15:00,188.43,188.49,188.09,188.15,21314.0,146.3098,146.3564,146.0458,146.0924,21314.0
2018-11-08 14:20:00,188.15,188.19,188.0,188.06,28183.0,146.0924,146.1235,145.976,146.0225,28183.0
2018-11-08 14:25:00,188.04,188.15,188.03,188.09,9151.0,146.007,146.0924,145.9993,146.0458,9151.0
2018-11-08 14:30:00,188.07,188.13,188.03,188.07,11091.0,146.0303,146.0769,145.9993,146.0303,11091.0
2018-11-08 14:35:00,188.06,188.13,187.91,187.94,17470.0,146.0225,146.0769,145.9061,145.9294,17470.0
2018-11-08 14:40:00,187.91,188.22,187.88,188.22,17626.0,145.9061,146.1468,145.8828,146.1468,17626.0
2018-11-08 14:45:00,188.22,188.39,188.03,188.39,32665.0,146.1468,146.2788,145.9993,146.2788,32665.0
2018-11-08 14:50:00,188.44,188.57,188.34,188.41,12892.0,146.3176,146.4185,146.24,146.2943,12892.0
2018-11-08 14:55:00,188.41,188.42,188.22,188.32,21181.0,146.2943,146.3021,146.1468,146.2244,21181.0
2018-11-08 15:00:00,188.28,188.46,188.27,188.44,12450.0,146.1934,146.3331,146.1856,146.3176,12450.0
2018-11-08 15:05:00,188.45,188.7,188.43,188.5,18932.0,146.3254,146.5195,146.3098,146.3642,18932.0
2018-11-08 15:10:00,188.46,188.56,188.41,188.54,22557.0,146.3331,146.4108,146.2943,146.3953,22557.0
2018-11-08 15:15:00,188.52,188.77,188.52,188.74,30617.0,146.3797,146.5738,146.3797,146.5505,30617.0
2018-11-08 15:20:00,188.72,188.76,188.49,188.65,20689.0,146.535,146.5661,146.3564,146.4807,20689.0
2018-11-08 15:25:00,188.65,188.83,188.53,188.58,47202.0,146.4807,146.6204,146.3875,146.4263,47202.0
2018-11-08 15:30:00,188.6,188.87,188.51,188.78,54735.0,146.4418,146.6515,146.372,146.5816,54735.0
2018-11-08 15:35:00,188.78,188.81,188.53,188.67,34168.0,146.5816,146.6049,146.3875,146.4962,34168.0
2018-11-08 15:40:00,188.69,188.73,188.57,188.73,28599.0,146.5117,146.5428,146.4185,146.5428,28599.0
2018-11-08 15:45:00,188.78,188.86,188.58,188.79,32655.0,146.5816,146.6437,146.4263,146.5894,32655.0
2018-11-08 15:50:00,188.79,189.13,188.77,189.09,32942.0,146.5894,146.8534,146.5738,146.8223,32942.0
2018-11-08 15:55:00,189.1,189.49,189.06,189.48,105969.0,146.8301,147.1329,146.799,147.1251,105969.0
2018-11-09 09:30:00,189.6,189.89,188.99,189.3,39715.0,147.2183,147.4435,146.7447,146.9854,39715.0
2018-11-09 09:35:00,189.32,189.43,188.53,188.53,14004.0,147.0009,147.0863,146.3875,146.3875,14004.0
2018-11-09 09:40:00,188.5,188.8,188.47,188.74,37096.0,146.3642,146.5971,146.3409,146.5505,37096.0
2018-11-09 09:45:00,188.67,188.77,188.46,188.49,18355.0,146.4962,146.5738,146.3331,146.3564,18355.0
2018-11-09 09:50:00,188.49,188.68,188.44,188.47,22451.0,146.3564,146.504,146.3176,146.3409,22451.0
2018-11-09 09:55:00,188.5,188.75,188.38,188.5,29370.0,146.3642,146.5583,146.271,146.3642,29370.0
2018-11-09 10:00:00,188.59,188.78,188.59,188.65,3454.0,146.4341,146.5816,146.4341,146.4807,3454.0
2018-11-09 10:05:00,188.69,188.92,188.5,188.5,8099.0,146.5117,146.6903,146.3642,146.3642,8099.0
2018-11-09 10:10:00,188.5,188.64,188.36,188.54,13379.0,146.3642,146.4729,146.2555,146.3953,13379.0
2018-11-09 10:15:00,188.38,188.8,188.38,188.5,17871.0,146.271,146.5971,146.271,146.3642,17871.0
2018-11-09 10:20:00,188.45,188.7,188.4,188.7,18879.0,146.3254,146.5195,146.2865,146.5195,18879.0
2018-11-09 10:25:00,188.67,188.95,188.5,188.68,12600.0,146.4962,146.7136,146.3642,146.504,12600.0
2018-11-09 10:30:00,188.77,188.77,188.53,188.62,3743.0,146.5738,146.5738,146.3875,146.4574,3743.0
2018-11-09 10:35:00,188.68,188.7,188.32,188.35,41624.0,146.504,146.5195,146.2244,146.2477,41624.0
2018-11-09 10:40:00,188.3,188.34,188.0,188.18,9318.0,146.2089,146.24,145.976,146.1157,9318.0
2018-11-09 10:45:00,188.14,188.14,187.8,187.83,5062.0,146.0847,146.0847,145.8207,145.844,5062.0
2018-11-09 10:50:00,187.81,187.84,187.44,187.48,12751.0,145.8284,145.8517,145.5411,145.5722,12751.0
2018-11-09 10:55:00,187.52,187.62,187.44,187.55,13562.0,145.6033,145.6809,145.5411,145.6265,13562.0
2018-11-09 11:00:00,187.57,187.68,187.43,187.48,12297.0,145.6421,145.7275,145.5334,145.5722,12297.0
2018-11-09 11:05:00,187.46,187.71,187.26,187.65,22152.0,145.5567,145.7508,145.4014,145.7042,22152.0
2018-11-09 11:10:00,187.65,187.82,187.57,187.65,12766.0,145.7042,145.8362,145.6421,145.7042,12766.0
2018-11-09 11:15:00,187.71,187.96,187.7,187.83,14698.0,145.7508,145.9449,145.743,145.844,14698.0
2018-11-09 11:20:00,187.84,187.98,187.79,187.88,10411.0,145.8517,145.9604,145.8129,145.8828,10411.0
2018-11-09 11:25:00,187.86,188.16,187.79,188.16,7869.0,145.8673,146.1002,145.8129,146.1002,7869.0
2018-11-09 11:30:00,188.12,188.23,187.98,187.98,9142.0,146.0691,146.1545,145.9604,145.9604,9142.0
2018-11-09 11:35:00,187.97,187.98,187.57,187.8,14321.0,145.9527,145.9604,145.6421,145.8207,14321.0
2018-11-09 11:40:00,187.77,187.91,187.44,187.86,20701.0,145.7974,145.9061,145.5411,145.8673,20701.0
2018-11-09 11:45:00,187.89,188.36,187.85,187.85,54608.0,145.8905,146.2555,145.8595,145.8595,54608.0
2018-11-09 11:50:00,187.84,188.0,187.77,187.91,9767.0,145.8517,145.976,145.7974,145.9061,9767.0
2018-11-09 11:55:00,187.91,188.2,187.89,188.08,35960.0,145.9061,146.1313,145.8905,146.0381,35960.0
2018-11-09 12:00:00,188.06,188.33,188.01,188.28,6711.0,146.0225,146.2322,145.9837,146.1934,6711.0
2018-11-09 12:05:00,188.32,188.38,188.24,188.33,8863.0,146.2244,146.271,146.1623,146.2322,8863.0
2018-11-09 12:10:00,188.36,188.43,188.24,188.3,6390.0,146.2555,146.3098,146.1623,146.2089,6390.0
2018-11-09 12:15:00,188.28,188.3,188.18,188.24,7769.0,146.1934,146.2089,146.1157,146.1623,7769.0
2018-11-09 12:20:00,188.29,188.55,188.26,188.55,8057.0,146.2011,146.403,146.1778,146.403,8057.0
2018-11-09 12:25:00,188.52,188.59,188.42,188.42,8112.0,146.3797,146.4341,146.3021,146.3021,8112.0
2018-11-09 12:30:00,188.38,188.49,188.36,188.49,3846.0,146.271,146.3564,146.2555,146.3564,3846.0
2018-11-09 12:35:00,188.49,188.72,188.46,188.71,9691.0,146.3564,146.535,146.3331,146.5273,9691.0
2018-11-09 12:40:00,188.71,188.81,188.49,188.49,20465.0,146.5273,146.6049,146.3564,146.3564,20465.0
2018-11-09 12:45:00,188.45,188.47,188.29,188.32,18047.0,146.3254,146.3409,146.2011,146.2244,18047.0
2018-11-09 12:50:00,188.27,188.34,188.24,188.31,5781.0,146.1856,146.24,146.1623,146.2167,5781.0
2018-11-09 12:55:00,188.28,188.3,188.11,188.17,8265.0,146.1934,146.2089,146.0614,146.108,8265.0
2018-11-09 13:00:00,188.13,188.27,188.1,188.23,3920.0,146.0769,146.1856,146.0536,146.1545,3920.0
2018-11-09 13:05:00,188.28,188.49,188.21,188.49,5936.0,146.1934,146.3564,146.139,146.3564,5936.0
2018-11-09 13:10:00,188.44,188.6,188.42,188.51,8619.0,146.3176,146.4418,146.3021,146.372,8619.0
2018-11-09 13:15:00,188.52,188.62,188.5,188.61,3711.0,146.3797,146.4574,146.3642,146.4496,3711.0
2018-11-09 13:20:00,188.59,188.59,188.46,188.52,8178.0,146.4341,146.4341,146.3331,146.3797,8178.0
2018-11-09 13:25:00,188.52,188.53,188.42,188.48,2835.0,146.3797,146.3875,146.3021,146.3487,2835.0
2018-11-09 13:30:00,188.46,188.46,188.16,188.24,8911.0,146.3331,146.3331,146.1002,146.1623,8911.0
2018-11-09 13:35:00,188.22,188.22,188.11,188.16,6190.0,146.1468,146.1468,146.0614,146.1002,6190.0
2018-11-09 13:40:00,188.16,188.39,188.13,188.37,110896.0,146.1002,146.2788,146.0769,146.2633,110896.0
2018-11-09 13:45:00,188.33,188.34,187.93,187.95,10699.0,146.2322,146.24,145.9216,145.9371,10699.0
2018-11-09 13:50:00,187.95,188.11,187.76,187.87,13283.0,145.9371,146.0614,145.7896,145.875,13283.0
2018-11-09 13:55:00,187.87,187.94,187.55,187.91,21992.0,145.875,145.9294,145.6265,145.9061,21992.0
2018-11-09 14:00:00,187.91,188.04,187.9,188.04,7737.0,145.9061,146.007,145.8983,146.007,7737.0
2018-11-09 14:05:00,188.04,188.25,188.04,188.24,9872.0,146.007,146.1701,146.007,146.1623,9872.0
2018-11-09 14:10:00,188.26,188.26,188.08,188.11,8023.0,146.1778,146.1778,146.0381,146.0614,8023.0
2018-11-09 14:15:00,188.13,188.14,188.01,188.02,7107.0,146.0769,146.0847,145.9837,145.9915,7107.0
2018-11-09 14:20:00,188.03,188.1,187.97,188.1,7852.0,145.9993,146.0536,145.9527,146.0536,7852.0
2018-11-09 14:25:00,188.09,188.19,188.06,188.15,11518.0,146.0458,146.1235,146.0225,146.0924,11518.0
2018-11-09 14:30:00,188.15,188.48,188.15,188.47,10066.0,146.0924,146.3487,146.0924,146.3409,10066.0
2018-11-09 14:35:00,188.47,188.64,188.43,188.6,6489.0,146.3409,146.4729,146.3098,146.4418,6489.0
2018-11-09 14:40:00,188.65,188.7,188.55,188.65,10155.0,146.4807,146.5195,146.403,146.4807,10155.0
2018-11-09 14:45:00,188.63,188.63,188.28,188.38,11800.0,146.4651,146.4651,146.1934,146.271,11800.0
2018-11-09 14:50:00,188.4,188.75,188.4,188.7,8439.0,146.2865,146.5583,146.2865,146.5195,8439.0
2018-11-09 14:55:00,188.66,188.93,188.59,188.59,10633.0,146.4884,146.6981,146.4341,146.4341,10633.0
2018-11-09 15:00:00,188.64,188.78,188.6,188.71,9253.0,146.4729,146.5816,146.4418,146.5273,9253.0
2018-11-09 15:05:00,188.75,188.84,188.66,188.79,7901.0,146.5583,146.6282,146.4884,146.5894,7901.0
2018-11-09 15:10:00,188.78,189.02,188.65,189.02,12885.0,146.5816,146.768,146.4807,146.768,12885.0
2018-11-09 15:15:00,189.04,189.3,189.03,189.3,9343.0,146.7835,146.9854,146.7757,146.9854,9343.0
2018-11-09 15:20:00,189.23,189.7,189.2,189.64,15723.0,146.931,147.296,146.9077,147.2494,15723.0
2018-11-09 15:25:00,189.65,189.76,189.58,189.63,16502.0,147.2571,147.3425,147.2028,147.2416,16502.0
2018-11-09 15:30:00,189.62,189.83,189.6,189.6,18510.0,147.2338,147.3969,147.2183,147.2183,18510.0
2018-11-09 15:35:00,189.62,189.75,189.59,189.61,15191.0,147.2338,147.3348,147.2105,147.2261,15191.0
2018-11-09 15:40:00,189.64,189.95,189.61,189.93,22344.0,147.2494,147.4901,147.2261,147.4745,22344.0
2018-11-09 15:45:00,189.96,190.07,189.73,189.8,36265.0,147.4978,147.5832,147.3192,147.3736,36265.0
2018-11-09 15:50:00,189.79,190.18,189.75,190.14,63163.0,147.3658,147.6687,147.3348,147.6376,63163.0
2018-11-09 15:55:00,190.16,190.43,189.69,189.73,165073.0,147.6531,147.8628,147.2882,147.3192,165073.0
2018-11-12 09:30:00,189.13,190.19,189.13,189.51,28190.0,146.8534,147.6764,146.8534,147.1484,28190.0
2018-11-12 09:35:00,189.75,189.86,189.28,189.41,16539.0,147.3348,147.4202,146.9698,147.0708,16539.0
2018-11-12 09:40:00,189.39,189.49,189.22,189.22,6521.0,147.0552,147.1329,146.9233,146.9233,6521.0
2018-11-12 09:45:00,189.34,189.36,189.15,189.17,7470.0,147.0164,147.032,146.8689,146.8844,7470.0
2018-11-12 09:50:00,189.19,189.52,189.19,189.44,11884.0,146.9,147.1562,146.9,147.0941,11884.0
2018-11-12 09:55:00,189.44,189.63,189.16,189.17,7088.0,147.0941,147.2416,146.8767,146.8844,7088.0
2018-11-12 10:00:00,189.26,189.62,189.17,189.62,8746.0,146.9543,147.2338,146.8844,147.2338,8746.0
2018-11-12 10:05:00,189.54,189.61,189.13,189.33,7147.0,147.1717,147.2261,146.8534,147.0087,7147.0
2018-11-12 10:10:00,189.36,189.5,188.89,188.89,3000.0,147.032,147.1407,146.667,146.667,3000.0
2018-11-12 10:15:00,189.01,189.1,188.91,188.98,4249.0,146.7602,146.8301,146.6825,146.7369,4249.0
2018-11-12 10:20:00,188.94,189.38,188.86,189.16,8835.0,146.7058,147.0475,146.6437,146.8767,8835.0
2018-11-12 10:25:00,189.15,189.38,189.1,189.38,2009.0,146.8689,147.0475,146.8301,147.0475,2009.0
2018-11-12 10:30:00,189.44,189.44,188.84,188.99,9947.0,147.0941,147.0941,146.6282,146.7447,9947.0
2018-11-12 10:35:00,189.02,189.27,188.94,188.94,6165.0,146.768,146.9621,146.7058,146.7058,6165.0
2018-11-12 10:40:00,188.91,189.13,188.9,188.94,5640.0,146.6825,146.8534,146.6748,146.7058,5640.0
2018-11-12 10:45:00,188.9,188.96,188.66,188.77,9207.0,146.6748,146.7214,146.4884,146.5738,9207.0
2018-11-12 10:50:00,188.8,188.8,187.77,187.78,27920.0,146.5971,146.5971,145.7974,145.8051,27920.0
2018-11-12 10:55:00,187.81,187.88,187.6,187.84,18829.0,145.8284,145.8828,145.6654,145.8517,18829.0
2018-11-12 11:00:00,187.84,187.84,187.52,187.55,12035.0,145.8517,145.8517,145.6033,145.6265,12035.0
2018-11-12 11:05:00,187.5,187.5,186.67,186.67,35960.0,145.5877,145.5877,144.9433,144.9433,35960.0
2018-11-12 11:10:00,186.75,187.27,186.54,186.83,24061.0,145.0054,145.4091,144.8423,145.0675,24061.0
2018-11-12 11:15:00,186.78,187.0,186.74,186.78,5251.0,145.0287,145.1995,144.9976,145.0287,5251.0
2018-11-12 11:20:00,186.83,186.87,186.68,186.7,7843.0,145.0675,145.0986,144.951,144.9666,7843.0
2018-11-12 11:25:00,186.77,186.77,186.54,186.62,6385.0,145.0209,145.0209,144.8423,144.9044,6385.0
2018-11-12 11:30:00,186.62,186.65,186.33,186.46,7770.0,144.9044,144.9277,144.6793,144.7802,7770.0
2018-11-12 11:35:00,186.47,186.56,186.39,186.51,7923.0,144.788,144.8578,144.7258,144.819,7923.0
2018-11-12 11:40:00,186.59,186.96,186.59,186.88,1901.0,144.8811,145.1684,144.8811,145.1063,1901.0
2018-11-12 11:45:00,186.95,187.12,186.95,187.09,3694.0,145.1607,145.2927,145.1607,145.2694,3694.0
2018-11-12 11:50:00,187.06,187.16,186.85,187.16,5971.0,145.2461,145.3237,145.083,145.3237,5971.0
2018-11-12 11:55:00,187.17,187.38,187.1,187.38,1730.0,145.3315,145.4945,145.2771,145.4945,1730.0
2018-11-12 12:00:00,187.27,187.35,187.25,187.25,4901.0,145.4091,145.4713,145.3936,145.3936,4901.0
2018-11-12 12:05:00,187.29,187.41,187.18,187.36,2987.0,145.4247,145.5178,145.3393,145.479,2987.0
2018-11-12 12:10:00,187.38,187.42,187.3,187.3,2570.0,145.4945,145.5256,145.4324,145.4324,2570.0
2018-11-12 12:15:00,187.34,187.59,187.32,187.59,3896.0,145.4635,145.6576,145.448,145.6576,3896.0
2018-11-12 12:20:00,187.56,187.58,187.49,187.58,3013.0,145.6343,145.6498,145.58,145.6498,3013.0
2018-11-12 12:25:00,187.62,187.66,187.57,187.63,3900.0,145.6809,145.712,145.6421,145.6887,3900.0
2018-11-12 12:30:00,187.57,187.64,187.52,187.56,6298.0,145.6421,145.6964,145.6033,145.6343,6298.0
2018-11-12 12:35:00,187.57,187.89,187.57,187.89,5100.0,145.6421,145.8905,145.6421,145.8905,5100.0
2018-11-12 12:40:00,187.95,188.03,187.88,187.96,8386.0,145.9371,145.9993,145.8828,145.9449,8386.0
2018-11-12 12:45:00,187.92,188.04,187.91,188.01,5479.0,145.9138,146.007,145.9061,145.9837,5479.0
2018-11-12 12:50:00,187.99,188.02,187.84,187.86,4895.0,145.9682,145.9915,145.8517,145.8673,4895.0
2018-11-12 12:55:00,187.9,188.01,187.8,187.81,5501.0,145.8983,145.9837,145.8207,145.8284,5501.0
2018-11-12 13:00:00,187.77,187.83,187.66,187.69,2100.0,145.7974,145.844,145.712,145.7353,2100.0
2018-11-12 13:05:00,187.69,187.69,187.45,187.46,6700.0,145.7353,145.7353,145.5489,145.5567,6700.0
2018-11-12 13:10:00,187.46,187.51,187.41,187.43,6038.0,145.5567,145.5955,145.5178,145.5334,6038.0
2018-11-12 13:15:00,187.43,187.62,187.43,187.59,3715.0,145.5334,145.6809,145.5334,145.6576,3715.0
2018-11-12 13:20:00,187.56,187.64,187.46,187.46,5603.0,145.6343,145.6964,145.5567,145.5567,5603.0
2018-11-12 13:25:00,187.53,187.66,187.44,187.57,8525.0,145.611,145.712,145.5411,145.6421,8525.0
2018-11-12 13:30:00,187.49,187.62,187.48,187.6,4101.0,145.58,145.6809,145.5722,145.6654,4101.0
2018-11-12 13:35:00,187.61,187.77,187.6,187.75,28308.0,145.6731,145.7974,145.6654,145.7818,28308.0
2018-11-12 13:40:00,187.76,187.83,187.49,187.53,30776.0,145.7896,145.844,145.58,145.611,30776.0
2018-11-12 13:45:00,187.53,187.6,187.29,187.52,15949.0,145.611,145.6654,145.4247,145.6033,15949.0
2018-11-12 13:50:00,187.56,188.05,187.56,187.95,6261.0,145.6343,146.0148,145.6343,145.9371,6261.0
2018-11-12 13:55:00,187.87,187.89,187.83,187.85,2110.0,145.875,145.8905,145.844,145.8595,2110.0
2018-11-12 14:00:00,187.86,188.02,187.83,188.02,3388.0,145.8673,145.9915,145.844,145.9915,3388.0
2018-11-12 14:05:00,188.03,188.03,187.94,187.95,2454.0,145.9993,145.9993,145.9294,145.9371,2454.0
2018-11-12 14:10:00,187.95,188.1,187.95,188.03,3963.0,145.9371,146.0536,145.9371,145.9993,3963.0
2018-11-12 14:15:00,187.96,188.17,187.96,188.16,2332.0,145.9449,146.108,145.9449,146.1002,2332.0
2018-11-12 14:20:00,188.1,188.12,188.0,188.03,3829.0,146.0536,146.0691,145.976,145.9993,3829.0
2018-11-12 14:25:00,188.13,188.13,187.89,187.89,3589.0,146.0769,146.0769,145.8905,145.8905,3589.0
2018-11-12 14:30:00,187.92,187.94,187.82,187.94,3929.0,145.9138,145.9294,145.8362,145.9294,3929.0
2018-11-12 14:35:00,187.94,187.99,187.44,187.5,8299.0,145.9294,145.9682,145.5411,145.5877,8299.0
2018-11-12 14:40:00,187.51,187.72,187.48,187.61,4846.0,145.5955,145.7585,145.5722,145.6731,4846.0
2018-11-12 14:45:00,187.68,187.91,187.68,187.79,7173.0,145.7275,145.9061,145.7275,145.8129,7173.0
2018-11-12 14:50:00,187.75,187.88,187.61,187.64,3947.0,145.7818,145.8828,145.6731,145.6964,3947.0
2018-11-12 14:55:00,187.62,187.63,187.44,187.52,3786.0,145.6809,145.6887,145.5411,145.6033,3786.0
2018-11-12 15:00:00,187.56,187.61,187.34,187.42,5827.0,145.6343,145.6731,145.4635,145.5256,5827.0
2018-11-12 15:05:00,187.41,187.42,187.29,187.33,8951.0,145.5178,145.5256,145.4247,145.4557,8951.0
2018-11-12 15:10:00,187.29,187.46,187.05,187.35,7422.0,145.4247,145.5567,145.2383,145.4713,7422.0
2018-11-12 15:15:00,187.34,187.43,187.15,187.43,8147.0,145.4635,145.5334,145.316,145.5334,8147.0
2018-11-12 15:20:00,187.45,187.81,187.41,187.59,11026.0,145.5489,145.8284,145.5178,145.6576,11026.0
2018-11-12 15:25:00,187.55,187.63,187.54,187.55,7495.0,145.6265,145.6887,145.6188,145.6265,7495.0
2018-11-12 15:30:00,187.55,187.55,187.0,187.07,15413.0,145.6265,145.6265,145.1995,145.2538,15413.0
2018-11-12 15:35:00,187.06,187.22,187.0,187.12,10600.0,145.2461,145.3703,145.1995,145.2927,10600.0
2018-11-12 15:40:00,187.07,187.18,186.94,187.05,15247.0,145.2538,145.3393,145.1529,145.2383,15247.0
2018-11-12 15:45:00,186.97,187.15,186.76,186.76,34208.0,145.1762,145.316,145.0131,145.0131,34208.0
2018-11-12 15:50:00,186.74,186.74,186.23,186.27,63807.0,144.9976,144.9976,144.6016,144.6327,63807.0
2018-11-12 15:55:00,186.28,186.58,186.28,186.42,84895.0,144.6404,144.8734,144.6404,144.7491,84895.0
2018-11-13 09:30:00,187.2,187.89,186.37,186.88,22445.0,145.3548,145.8905,144.7103,145.1063,22445.0
2018-11-13 09:35:00,186.94,187.21,186.53,186.55,10125.0,145.1529,145.3625,144.8346,144.8501,10125.0
2018-11-13 09:40:00,186.75,186.75,186.53,186.55,7400.0,145.0054,145.0054,144.8346,144.8501,7400.0
2018-11-13 09:45:00,186.51,186.88,186.49,186.71,3950.0,144.819,145.1063,144.8035,144.9743,3950.0
2018-11-13 09:50:00,186.73,186.81,186.3,186.36,9015.0,144.9898,145.052,144.656,144.7026,9015.0
2018-11-13 09:55:00,186.24,186.24,185.78,185.96,9573.0,144.6094,144.6094,144.2522,144.392,9573.0
2018-11-13 10:00:00,185.92,186.2,185.88,185.88,7040.0,144.3609,144.5783,144.3298,144.3298,7040.0
2018-11-13 10:05:00,185.88,186.53,185.77,186.46,6833.0,144.3298,144.8346,144.2444,144.7802,6833.0
2018-11-13 10:10:00,186.6,186.7,186.4,186.7,6370.0,144.8889,144.9666,144.7336,144.9666,6370.0
2018-11-13 10:15:00,186.75,186.88,186.67,186.84,5467.0,145.0054,145.1063,144.9433,145.0753,5467.0
2018-11-13 10:20:00,186.81,186.9,186.18,186.18,7160.0,145.052,145.1218,144.5628,144.5628,7160.0
2018-11-13 10:25:00,186.36,186.38,185.84,185.92,6420.0,144.7026,144.7181,144.2988,144.3609,6420.0
2018-11-13 10:30:00,185.85,186.0,185.6,185.95,13009.0,144.3066,144.423,144.1124,144.3842,13009.0
2018-11-13 10:35:00,185.94,186.17,185.75,185.92,5900.0,144.3764,144.555,144.2289,144.3609,5900.0
2018-11-13 10:40:00,185.92,186.24,185.74,185.96,7779.0,144.3609,144.6094,144.2211,144.392,7779.0
2018-11-13 10:45:00,185.93,186.14,185.89,186.08,3599.0,144.3687,144.5317,144.3376,144.4851,3599.0
2018-11-13 10:50:00,186.14,186.16,185.93,185.94,7780.0,144.5317,144.5473,144.3687,144.3764,7780.0
2018-11-13 10:55:00,185.99,186.19,185.9,186.15,6860.0,144.4153,144.5706,144.3454,144.5395,6860.0
2018-11-13 11:00:00,186.14,186.94,186.13,186.83,11037.0,144.5317,145.1529,144.524,145.0675,11037.0
2018-11-13 11:05:00,186.88,186.89,186.67,186.74,4300.0,145.1063,145.1141,144.9433,144.9976,4300.0
2018-11-13 11:10:00,186.73,186.86,186.69,186.75,5042.0,144.9898,145.0908,144.9588,145.0054,5042.0
2018-11-13 11:15:00,186.74,187.31,186.64,187.26,10634.0,144.9976,145.4402,144.92,145.4014,10634.0
2018-11-13 11:20:00,187.2,187.45,187.19,187.25,9108.0,145.3548,145.5489,145.347,145.3936,9108.0
2018-11-13 11:25:00,187.21,187.3,186.87,187.01,9275.0,145.3625,145.4324,145.0986,145.2073,9275.0
2018-11-13 11:30:00,186.98,187.05,186.89,187.03,5264.0,145.184,145.2383,145.1141,145.2228,5264.0
2018-11-13 11:35:00,186.99,187.12,186.4,186.47,9491.0,145.1917,145.2927,144.7336,144.788,9491.0
2018-11-13 11:40:00,186.52,186.63,186.46,186.59,5204.0,144.8268,144.9122,144.7802,144.8811,5204.0
2018-11-13 11:45:00,186.66,186.77,186.56,186.69,3800.0,144.9355,145.0209,144.8578,144.9588,3800.0
2018-11-13 11:50:00,186.72,186.83,186.59,186.63,4000.0,144.9821,145.0675,144.8811,144.9122,4000.0
2018-11-13 11:55:00,186.67,186.89,186.56,186.82,5422.0,144.9433,145.1141,144.8578,145.0597,5422.0
2018-11-13 12:00:00,186.85,187.05,186.81,186.87,7848.0,145.083,145.2383,145.052,145.0986,7848.0
2018-11-13 12:05:00,186.85,186.85,186.25,186.25,7100.0,145.083,145.083,144.6171,144.6171,7100.0
2018-11-13 12:10:00,186.32,186.53,186.25,186.5,14545.0,144.6715,144.8346,144.6171,144.8113,14545.0
2018-11-13 12:15:00,186.5,186.78,186.48,186.74,9952.0,144.8113,145.0287,144.7957,144.9976,9952.0
2018-11-13 12:20:00,186.78,186.78,186.68,186.75,6438.0,145.0287,145.0287,144.951,145.0054,6438.0
2018-11-13 12:25:00,186.74,186.93,186.74,186.87,4500.0,144.9976,145.1451,144.9976,145.0986,4500.0
2018-11-13 12:30:00,186.82,186.84,186.71,186.73,4955.0,145.0597,145.0753,144.9743,144.9898,4955.0
2018-11-13 12:35:00,186.68,186.68,186.41,186.5,3302.0,144.951,144.951,144.7414,144.8113,3302.0
2018-11-13 12:40:00,186.52,186.52,186.1,186.16,6480.0,144.8268,144.8268,144.5007,144.5473,6480.0
2018-11-13 12:45:00,186.12,186.21,186.03,186.05,6821.0,144.5162,144.5861,144.4463,144.4618,6821.0
2018-11-13 12:50:00,186.12,186.17,185.93,186.1,11742.0,144.5162,144.555,144.3687,144.5007,11742.0
2018-11-13 12:55:00,186.08,186.11,185.94,185.97,6556.0,144.4851,144.5084,144.3764,144.3997,6556.0
2018-11-13 13:00:00,186.0,186.39,186.0,186.37,6700.0,144.423,144.7258,144.423,144.7103,6700.0
2018-11-13 13:05:00,186.34,186.52,186.34,186.39,10899.0,144.687,144.8268,144.687,144.7258,10899.0
2018-11-13 13:10:00,186.36,186.41,186.06,186.12,9588.0,144.7026,144.7414,144.4696,144.5162,9588.0
2018-11-13 13:15:00,186.13,186.21,186.11,186.21,3367.0,144.524,144.5861,144.5084,144.5861,3367.0
2018-11-13 13:20:00,186.19,186.35,186.19,186.35,6830.0,144.5706,144.6948,144.5706,144.6948,6830.0
2018-11-13 13:25:00,186.3,186.31,185.97,186.12,11479.0,144.656,144.6637,144.3997,144.5162,11479.0
2018-11-13 13:30:00,186.14,186.59,186.1,186.54,11694.0,144.5317,144.8811,144.5007,144.8423,11694.0
2018-11-13 13:35:00,186.57,186.94,186.57,186.94,22569.0,144.8656,145.1529,144.8656,145.1529,22569.0
2018-11-13 13:40:00,186.91,187.0,186.85,186.89,13795.0,145.1296,145.1995,145.083,145.1141,13795.0
2018-11-13 13:45:00,186.88,187.02,186.76,186.79,33774.0,145.1063,145.215,145.0131,145.0364,33774.0
2018-11-13 13:50:00,186.79,187.07,186.79,187.06,8949.0,145.0364,145.2538,145.0364,145.2461,8949.0
2018-11-13 13:55:00,187.04,187.19,187.01,187.19,13731.0,145.2306,145.347,145.2073,145.347,13731.0
2018-11-13 14:00:00,187.19,187.21,186.93,186.93,17836.0,145.347,145.3625,145.1451,145.1451,17836.0
2018-11-13 14:05:00,186.93,186.98,186.85,186.88,17050.0,145.1451,145.184,145.083,145.1063,17050.0
2018-11-13 14:10:00,186.9,187.05,186.86,186.88,19701.0,145.1218,145.2383,145.0908,145.1063,19701.0
2018-11-13 14:15:00,186.86,186.86,186.44,186.45,13440.0,145.0908,145.0908,144.7647,144.7724,13440.0
2018-11-13 14:20:00,186.48,186.53,186.24,186.44,20883.0,144.7957,144.8346,144.6094,144.7647,20883.0
2018-11-13 14:25:00,186.51,186.71,186.45,186.66,14311.0,144.819,144.9743,144.7724,144.9355,14311.0
2018-11-13 14:30:00,186.69,186.99,186.67,186.99,9948.0,144.9588,145.1917,144.9433,145.1917,9948.0
2018-11-13 14:35:00,187.01,187.34,187.01,187.28,16449.0,145.2073,145.4635,145.2073,145.4169,16449.0
2018-11-13 14:40:00,187.28,187.28,186.76,186.81,28849.0,145.4169,145.4169,145.0131,145.052,28849.0
2018-11-13 14:45:00,186.83,186.96,186.68,186.82,55790.0,145.0675,145.1684,144.951,145.0597,55790.0
2018-11-13 14:50:00,186.87,187.03,186.76,186.94,62206.0,145.0986,145.2228,145.0131,145.1529,62206.0
2018-11-13 14:55:00,186.93,187.14,186.93,187.11,13236.0,145.1451,145.3082,145.1451,145.2849,13236.0
2018-11-13 15:00:00,187.11,187.48,186.97,187.43,13000.0,145.2849,145.5722,145.1762,145.5334,13000.0
2018-11-13 15:05:00,187.39,187.46,187.13,187.22,29350.0,145.5023,145.5567,145.3004,145.3703,29350.0
2018-11-13 15:10:00,187.22,187.33,187.07,187.23,35956.0,145.3703,145.4557,145.2538,145.3781,35956.0
2018-11-13 15:15:00,187.27,187.3,186.94,187.11,24272.0,145.4091,145.4324,145.1529,145.2849,24272.0
2018-11-13 15:20:00,187.1,187.17,186.88,186.98,12512.0,145.2771,145.3315,145.1063,145.184,12512.0
2018-11-13 15:25:00,186.96,187.22,186.92,186.95,58626.0,145.1684,145.3703,145.1374,145.1607,58626.0
2018-11-13 15:30:00,186.93,187.05,186.53,186.54,22650.0,145.1451,145.2383,144.8346,144.8423,22650.0
2018-11-13 15:35:00,186.58,187.1,186.58,186.98,34554.0,144.8734,145.2771,144.8734,145.184,34554.0
2018-11-13 15:40:00,186.96,187.16,186.93,187.16,26971.0,145.1684,145.3237,145.1451,145.3237,26971.0
2018-11-13 15:45:00,187.13,187.36,187.06,187.28,25359.0,145.3004,145.479,145.2461,145.4169,25359.0
2018-11-13 15:50:00,187.3,187.67,187.29,187.63,33467.0,145.4324,145.7197,145.4247,145.6887,33467.0
2018-11-13 15:55:00,187.65,187.65,187.34,187.34,71997.0,145.7042,145.7042,145.4635,145.4635,71997.0
2018-11-14 09:30:00,188.17,190.21,188.17,188.83,40457.0,146.108,147.692,146.108,146.6204,40457.0
2018-11-14 09:35:00,188.86,188.86,188.07,188.25,17806.0,146.6437,146.6437,146.0303,146.1701,17806.0
2018-11-14 09:40:00,188.3,188.33,187.93,187.96,18475.0,146.2089,146.2322,145.9216,145.9449,18475.0
2018-11-14 09:45:00,187.96,188.06,187.25,187.44,23361.0,145.9449,146.0225,145.3936,145.5411,23361.0
2018-11-14 09:50:00,187.42,188.06,187.38,188.06,12875.0,145.5256,146.0225,145.4945,146.0225,12875.0
2018-11-14 09:55:00,188.08,188.29,187.85,187.96,15240.0,146.0381,146.2011,145.8595,145.9449,15240.0
2018-11-14 10:00:00,187.94,187.99,187.79,187.94,7421.0,145.9294,145.9682,145.8129,145.9294,7421.0
2018-11-14 10:05:00,187.94,188.09,187.94,188.03,10915.0,145.9294,146.0458,145.9294,145.9993,10915.0
2018-11-14 10:10:00,187.99,188.19,187.95,188.11,10324.0,145.9682,146.1235,145.9371,146.0614,10324.0
2018-11-14 10:15:00,188.11,188.12,187.84,187.94,11304.0,146.0614,146.0691,145.8517,145.9294,11304.0
2018-11-14 10:20:00,187.87,187.89,187.59,187.63,6495.0,145.875,145.8905,145.6576,145.6887,6495.0
2018-11-14 10:25:00,187.63,187.82,187.54,187.81,13204.0,145.6887,145.8362,145.6188,145.8284,13204.0
2018-11-14 10:30:00,187.77,188.0,187.74,188.0,5500.0,145.7974,145.976,145.7741,145.976,5500.0
2018-11-14 10:35:00,188.12,188.34,187.99,188.24,7601.0,146.0691,146.24,145.9682,146.1623,7601.0
2018-11-14 10:40:00,188.29,188.6,188.29,188.56,9865.0,146.2011,146.4418,146.2011,146.4108,9865.0
2018-11-14 10:45:00,188.59,188.86,188.26,188.36,15451.0,146.4341,146.6437,146.1778,146.2555,15451.0
2018-11-14 10:50:00,188.31,188.38,187.84,188.08,8138.0,146.2167,146.271,145.8517,146.0381,8138.0
2018-11-14 10:55:00,188.08,188.31,187.97,188.05,3300.0,146.0381,146.2167,145.9527,146.0148,3300.0
2018-11-14 11:00:00,188.03,188.03,187.63,187.66,5100.0,145.9993,145.9993,145.6887,145.712,5100.0
2018-11-14 11:05:00,187.6,187.65,187.53,187.53,6190.0,145.6654,145.7042,145.611,145.611,6190.0
2018-11-14 11:10:00,187.56,187.66,187.37,187.38,15140.0,145.6343,145.712,145.4868,145.4945,15140.0
2018-11-14 11:15:00,187.4,187.69,187.39,187.5,7515.0,145.5101,145.7353,145.5023,145.5877,7515.0
2018-11-14 11:20:00,187.51,187.54,187.12,187.33,26343.0,145.5955,145.6188,145.2927,145.4557,26343.0
2018-11-14 11:25:00,187.34,187.61,187.34,187.43,12324.0,145.4635,145.6731,145.4635,145.5334,12324.0
2018-11-14 11:30:00,187.49,187.51,186.98,187.0,11300.0,145.58,145.5955,145.184,145.1995,11300.0
2018-11-14 11:35:00,186.9,187.04,186.66,186.93,9947.0,145.1218,145.2306,144.9355,145.1451,9947.0
2018-11-14 11:40:00,186.93,187.09,186.76,186.98,13264.0,145.1451,145.2694,145.0131,145.184,13264.0
2018-11-14 11:45:00,187.0,187.19,186.92,187.12,10229.0,145.1995,145.347,145.1374,145.2927,10229.0
2018-11-14 11:50:00,187.14,187.52,186.94,187.5,16631.0,145.3082,145.6033,145.1529,145.5877,16631.0
2018-11-14 11:55:00,187.6,187.6,187.32,187.54,12167.0,145.6654,145.6654,145.448,145.6188,12167.0
2018-11-14 12:00:00,187.61,187.79,187.52,187.65,7940.0,145.6731,145.8129,145.6033,145.7042,7940.0
2018-11-14 12:05:00,187.69,187.81,187.46,187.46,3639.0,145.7353,145.8284,145.5567,145.5567,3639.0
2018-11-14 12:10:00,187.38,187.39,186.87,186.97,7283.0,145.4945,145.5023,145.0986,145.1762,7283.0
2018-11-14 12:15:00,186.97,187.29,186.89,187.29,10266.0,145.1762,145.4247,145.1141,145.4247,10266.0
2018-11-14 12:20:00,187.25,187.45,187.25,187.36,3020.0,145.3936,145.5489,145.3936,145.479,3020.0
2018-11-14 12:25:00,187.33,187.51,187.28,187.45,8514.0,145.4557,145.5955,145.4169,145.5489,8514.0
2018-11-14 12:30:00,187.45,187.45,187.14,187.14,4883.0,145.5489,145.5489,145.3082,145.3082,4883.0
2018-11-14 12:35:00,187.14,187.14,186.73,186.86,3679.0,145.3082,145.3082,144.9898,145.0908,3679.0
2018-11-14 12:40:00,186.83,186.88,186.56,186.69,4793.0,145.0675,145.1063,144.8578,144.9588,4793.0
2018-11-14 12:45:00,186.64,186.79,186.63,186.74,3190.0,144.92,145.0364,144.9122,144.9976,3190.0
2018-11-14 12:50:00,186.73,186.94,186.62,186.89,3026.0,144.9898,145.1529,144.9044,145.1141,3026.0
2018-11-14 12:55:00,186.8,186.93,186.29,186.48,8396.0,145.0442,145.1451,144.6482,144.7957,8396.0
2018-11-14 13:00:00,186.34,186.66,186.32,186.4,5530.0,144.687,144.9355,144.6715,144.7336,5530.0
2018-11-14 13:05:00,186.43,186.58,186.32,186.35,6732.0,144.7569,144.8734,144.6715,144.6948,6732.0
2018-11-14 13:10:00,186.41,186.46,186.03,186.2,8393.0,144.7414,144.7802,144.4463,144.5783,8393.0
2018-11-14 13:15:00,186.2,186.79,186.19,186.7,6470.0,144.5783,145.0364,144.5706,144.9666,6470.0
2018-11-14 13:20:00,186.7,186.74,186.4,186.42,5510.0,144.9666,144.9976,144.7336,144.7491,5510.0
2018-11-14 13:25:00,186.37,186.5,186.34,186.43,4237.0,144.7103,144.8113,144.687,144.7569,4237.0
2018-11-14 13:30:00,186.5,186.56,186.31,186.39,7066.0,144.8113,144.8578,144.6637,144.7258,7066.0
2018-11-14 13:35:00,186.45,186.56,186.39,186.45,4668.0,144.7724,144.8578,144.7258,144.7724,4668.0
2018-11-14 13:40:00,186.47,186.47,186.03,186.04,5309.0,144.788,144.788,144.4463,144.4541,5309.0
2018-11-14 13:45:00,186.05,186.24,185.99,186.17,5789.0,144.4618,144.6094,144.4153,144.555,5789.0
2018-11-14 13:50:00,186.15,186.17,186.07,186.09,4340.0,144.5395,144.555,144.4774,144.4929,4340.0
2018-11-14 13:55:00,186.11,186.41,186.11,186.41,2720.0,144.5084,144.7414,144.5084,144.7414,2720.0
2018-11-14 14:00:00,186.41,186.41,185.79,185.81,17698.0,144.7414,144.7414,144.26,144.2755,17698.0
2018-11-14 14:05:00,185.79,186.0,185.69,185.93,13851.0,144.26,144.423,144.1823,144.3687,13851.0
2018-11-14 14:10:00,185.97,186.16,185.79,186.03,18001.0,144.3997,144.5473,144.26,144.4463,18001.0
2018-11-14 14:15:00,186.08,186.73,186.04,186.45,22394.0,144.4851,144.9898,144.4541,144.7724,22394.0
2018-11-14 14:20:00,186.54,186.87,186.45,186.68,19602.0,144.8423,145.0986,144.7724,144.951,19602.0
2018-11-14 14:25:00,186.63,186.89,186.43,186.78,26234.0,144.9122,145.1141,144.7569,145.0287,26234.0
2018-11-14 14:30:00,186.67,186.87,186.37,186.83,22416.0,144.9433,145.0986,144.7103,145.0675,22416.0
2018-11-14 14:35:00,186.84,187.05,186.68,186.91,22049.0,145.0753,145.2383,144.951,145.1296,22049.0
2018-11-14 14:40:00,186.92,187.1,186.64,186.93,27135.0,145.1374,145.2771,144.92,145.1451,27135.0
2018-11-14 14:45:00,186.91,187.42,186.8,187.36,29249.0,145.1296,145.5256,145.0442,145.479,29249.0
2018-11-14 14:50:00,187.41,187.97,187.23,187.8,29215.0,145.5178,145.9527,145.3781,145.8207,29215.0
2018-11-14 14:55:00,187.88,188.44,187.81,188.44,33110.0,145.8828,146.3176,145.8284,146.3176,33110.0
2018-11-14 15:00:00,188.33,188.69,188.06,188.63,25443.0,146.2322,146.5117,146.0225,146.4651,25443.0
2018-11-14 15:05:00,188.63,189.12,188.27,188.77,28921.0,146.4651,146.8456,146.1856,146.5738,28921.0
2018-11-14 15:10:00,188.69,189.02,188.5,188.94,24456.0,146.5117,146.768,146.3642,146.7058,24456.0
2018-11-14 15:15:00,188.95,189.15,188.68,188.84,39916.0,146.7136,146.8689,146.504,146.6282,39916.0
2018-11-14 15:20:00,188.8,188.91,188.45,188.58,19978.0,146.5971,146.6825,146.3254,146.4263,19978.0
2018-11-14 15:25:00,188.53,188.9,188.38,188.85,28079.0,146.3875,146.6748,146.271,146.636,28079.0
2018-11-14 15:30:00,188.75,188.81,188.36,188.65,17040.0,146.5583,146.6049,146.2555,146.4807,17040.0
2018-11-14 15:35:00,188.65,188.84,188.5,188.53,26471.0,146.4807,146.6282,146.3642,146.3875,26471.0
2018-11-14 15:40:00,188.49,188.64,188.28,188.45,31327.0,146.3564,146.4729,146.1934,146.3254,31327.0
2018-11-14 15:45:00,188.37,188.67,188.13,188.14,36195.0,146.2633,146.4962,146.0769,146.0847,36195.0
2018-11-14 15:50:00,188.15,188.31,187.76,187.88,29600.0,146.0924,146.2167,145.7896,145.8828,29600.0
2018-11-14 15:55:00,187.88,188.2,187.67,188.07,79824.0,145.8828,146.1313,145.7197,146.0303,79824.0
2018-11-15 09:30:00,187.1,187.46,186.67,187.45,31757.0,145.2771,145.5567,144.9433,145.5489,31757.0
2018-11-15 09:35:00,187.5,187.7,187.01,187.41,23214.0,145.5877,145.743,145.2073,145.5178,23214.0
2018-11-15 09:40:00,187.26,187.67,187.05,187.64,30471.0,145.4014,145.7197,145.2383,145.6964,30471.0
2018-11-15 09:45:00,187.58,188.02,187.25,188.02,14073.0,145.6498,145.9915,145.3936,145.9915,14073.0
2018-11-15 09:50:00,188.0,188.25,187.41,188.17,17254.0,145.976,146.1701,145.5178,146.108,17254.0
2018-11-15 09:55:00,188.24,188.71,188.13,188.14,14103.0,146.1623,146.5273,146.0769,146.0847,14103.0
2018-11-15 10:00:00,188.11,188.51,187.98,188.12,14951.0,146.0614,146.372,145.9604,146.0691,14951.0
2018-11-15 10:05:00,188.02,188.14,187.68,187.73,9172.0,145.9915,146.0847,145.7275,145.7663,9172.0
2018-11-15 10:10:00,187.71,187.98,187.6,187.98,8339.0,145.7508,145.9604,145.6654,145.9604,8339.0
2018-11-15 10:15:00,187.99,188.09,187.73,188.04,6259.0,145.9682,146.0458,145.7663,146.007,6259.0
2018-11-15 10:20:00,187.96,188.28,187.72,187.72,6905.0,145.9449,146.1934,145.7585,145.7585,6905.0
2018-11-15 10:25:00,187.61,187.76,187.32,187.42,5100.0,145.6731,145.7896,145.448,145.5256,5100.0
2018-11-15 10:30:00,187.33,187.56,187.13,187.23,10586.0,145.4557,145.6343,145.3004,145.3781,10586.0
2018-11-15 10:35:00,187.26,187.36,187.03,187.26,9236.0,145.4014,145.479,145.2228,145.4014,9236.0
2018-11-15 10:40:00,187.26,187.6,187.25,187.41,9107.0,145.4014,145.6654,145.3936,145.5178,9107.0
2018-11-15 10:45:00,187.48,187.89,187.48,187.89,5565.0,145.5722,145.8905,145.5722,145.8905,5565.0
2018-11-15 10:50:00,187.87,188.04,187.82,188.01,10894.0,145.875,146.007,145.8362,145.9837,10894.0
2018-11-15 10:55:00,187.97,188.16,187.88,187.99,8614.0,145.9527,146.1002,145.8828,145.9682,8614.0
2018-11-15 11:00:00,187.98,188.32,187.84,188.19,8971.0,145.9604,146.2244,145.8517,146.1235,8971.0
2018-11-15 11:05:00,188.24,188.41,188.24,188.24,2800.0,146.1623,146.2943,146.1623,146.1623,2800.0
2018-11-15 11:10:00,188.22,188.38,188.18,188.28,5341.0,146.1468,146.271,146.1157,146.1934,5341.0
2018-11-15 11:15:00,188.33,188.47,188.14,188.16,3850.0,146.2322,146.3409,146.0847,146.1002,3850.0
2018-11-15 11:20:00,188.21,188.54,188.19,188.45,8696.0,146.139,146.3953,146.1235,146.3254,8696.0
2018-11-15 11:25:00,188.45,188.51,188.03,188.24,4529.0,146.3254,146.372,145.9993,146.1623,4529.0
2018-11-15 11:30:00,188.25,188.84,188.22,188.81,13606.0,146.1701,146.6282,146.1468,146.6049,13606.0
2018-11-15 11:35:00,188.86,188.88,188.52,188.56,7071.0,146.6437,146.6593,146.3797,146.4108,7071.0
2018-11-15 11:40:00,188.58,188.87,188.51,188.54,7658.0,146.4263,146.6515,146.372,146.3953,7658.0
2018-11-15 11:45:00,188.56,188.83,188.54,188.78,7667.0,146.4108,146.6204,146.3953,146.5816,7667.0
2018-11-15 11:50:00,188.81,189.02,188.77,189.02,10135.0,146.6049,146.768,146.5738,146.768,10135.0
2018-11-15 11:55:00,188.97,189.01,188.77,188.81,7816.0,146.7291,146.7602,146.5738,146.6049,7816.0
2018-11-15 12:00:00,188.95,189.24,188.78,189.24,6763.0,146.7136,146.9388,146.5816,146.9388,6763.0
2018-11-15 12:05:00,189.17,189.33,188.91,188.97,7564.0,146.8844,147.0087,146.6825,146.7291,7564.0
2018-11-15 12:10:00,188.91,189.11,188.84,189.01,3500.0,146.6825,146.8378,146.6282,146.7602,3500.0
2018-11-15 12:15:00,188.95,189.1,188.83,189.1,4003.0,146.7136,146.8301,146.6204,146.8301,4003.0
2018-11-15 12:20:00,189.06,189.15,188.96,189.15,2809.0,146.799,146.8689,146.7214,146.8689,2809.0
2018-11-15 12:25:00,189.06,189.06,188.82,189.04,3123.0,146.799,146.799,146.6127,146.7835,3123.0
2018-11-15 12:30:00,189.01,189.1,188.97,189.1,3200.0,146.7602,146.8301,146.7291,146.8301,3200.0
2018-11-15 12:35:00,189.12,189.3,189.05,189.3,3592.0,146.8456,146.9854,146.7913,146.9854,3592.0
2018-11-15 12:40:00,189.3,189.31,188.88,188.88,5070.0,146.9854,146.9931,146.6593,146.6593,5070.0
2018-11-15 12:45:00,188.91,188.92,188.75,188.86,3466.0,146.6825,146.6903,146.5583,146.6437,3466.0
2018-11-15 12:50:00,188.84,188.91,188.41,188.42,3269.0,146.6282,146.6825,146.2943,146.3021,3269.0
2018-11-15 12:55:00,188.39,188.53,188.27,188.53,4758.0,146.2788,146.3875,146.1856,146.3875,4758.0
2018-11-15 13:00:00,188.54,188.54,188.26,188.33,3383.0,146.3953,146.3953,146.1778,146.2322,3383.0
2018-11-15 13:05:00,188.36,188.41,188.15,188.21,4491.0,146.2555,146.2943,146.0924,146.139,4491.0
2018-11-15 13:10:00,188.2,188.5,188.2,188.5,2200.0,146.1313,146.3642,146.1313,146.3642,2200.0
2018-11-15 13:15:00,188.43,189.02,188.35,188.97,6362.0,146.3098,146.768,146.2477,146.7291,6362.0
2018-11-15 13:20:00,189.04,189.73,189.04,189.59,7083.0,146.7835,147.3192,146.7835,147.2105,7083.0
2018-11-15 13:25:00,189.64,189.97,189.63,189.85,14022.0,147.2494,147.5056,147.2416,147.4124,14022.0
2018-11-15 13:30:00,189.97,190.29,189.9,190.29,11820.0,147.5056,147.7541,147.4512,147.7541,11820.0
2018-11-15 13:35:00,190.2,190.25,189.94,189.98,12152.0,147.6842,147.723,147.4823,147.5134,12152.0
2018-11-15 13:40:00,189.93,190.13,189.85,190.13,3304.0,147.4745,147.6298,147.4124,147.6298,3304.0
2018-11-15 13:45:00,190.14,190.31,189.81,189.81,6392.0,147.6376,147.7696,147.3814,147.3814,6392.0
2018-11-15 13:50:00,189.86,190.29,189.86,190.15,5008.0,147.4202,147.7541,147.4202,147.6454,5008.0
2018-11-15 13:55:00,190.25,190.57,190.23,190.4,6725.0,147.723,147.9715,147.7075,147.8395,6725.0
2018-11-15 14:00:00,190.32,190.56,190.31,190.4,5440.0,147.7774,147.9637,147.7696,147.8395,5440.0
2018-11-15 14:05:00,190.36,190.73,190.32,190.66,8016.0,147.8084,148.0957,147.7774,148.0414,8016.0
2018-11-15 14:10:00,190.6,190.68,190.53,190.67,5946.0,147.9948,148.0569,147.9404,148.0491,5946.0
2018-11-15 14:15:00,190.65,190.68,190.36,190.5,8690.0,148.0336,148.0569,147.8084,147.9171,8690.0
2018-11-15 14:20:00,190.47,190.9,190.47,190.81,7517.0,147.8938,148.2277,147.8938,148.1578,7517.0
2018-11-15 14:25:00,190.77,191.22,190.71,191.2,12608.0,148.1268,148.4762,148.0802,148.4607,12608.0
2018-11-15 14:30:00,191.2,191.61,191.16,191.39,14703.0,148.4607,148.779,148.4296,148.6082,14703.0
2018-11-15 14:35:00,191.39,191.45,191.12,191.26,7287.0,148.6082,148.6548,148.3985,148.5072,7287.0
2018-11-15 14:40:00,191.25,191.3,191.12,191.25,9202.0,148.4995,148.5383,148.3985,148.4995,9202.0
2018-11-15 14:45:00,191.25,191.53,191.25,191.36,13161.0,148.4995,148.7169,148.4995,148.5849,13161.0
2018-11-15 14:50:00,191.34,191.37,190.89,190.94,8153.0,148.5694,148.5927,148.22,148.2588,8153.0
2018-11-15 14:55:00,190.98,191.05,190.86,191.01,11923.0,148.2898,148.3442,148.1967,148.3131,11923.0
2018-11-15 15:00:00,190.98,191.12,190.34,190.54,22765.0,148.2898,148.3985,147.7929,147.9482,22765.0
2018-11-15 15:05:00,190.6,190.96,190.56,190.92,11878.0,147.9948,148.2743,147.9637,148.2432,11878.0
2018-11-15 15:10:00,190.97,191.59,190.95,191.57,14921.0,148.2821,148.7635,148.2665,148.7479,14921.0
2018-11-15 15:15:00,191.57,191.6,191.25,191.26,12602.0,148.7479,148.7712,148.4995,148.5072,12602.0
2018-11-15 15:20:00,191.2,191.31,190.97,191.25,17286.0,148.4607,148.5461,148.2821,148.4995,17286.0
2018-11-15 15:25:00,191.21,191.49,191.21,191.25,10781.0,148.4684,148.6858,148.4684,148.4995,10781.0
2018-11-15 15:30:00,191.2,191.41,191.07,191.12,17917.0,148.4607,148.6237,148.3597,148.3985,17917.0
2018-11-15 15:35:00,191.13,191.46,191.13,191.42,14936.0,148.4063,148.6625,148.4063,148.6315,14936.0
2018-11-15 15:40:00,191.44,191.5,191.16,191.35,20733.0,148.647,148.6936,148.4296,148.5771,20733.0
2018-11-15 15:45:00,191.34,191.38,191.06,191.06,23087.0,148.5694,148.6004,148.352,148.352,23087.0
2018-11-15 15:50:00,191.05,191.5,191.05,191.37,34002.0,148.3442,148.6936,148.3442,148.5927,34002.0
2018-11-15 15:55:00,191.37,191.64,191.17,191.56,62486.0,148.5927,148.8023,148.4374,148.7402,62486.0
2018-11-16 09:30:00,191.09,191.49,190.9,190.94,90706.0,148.3752,148.6858,148.2277,148.2588,90706.0
2018-11-16 09:35:00,191.15,191.25,190.81,191.06,13605.0,148.4218,148.4995,148.1578,148.352,13605.0
2018-11-16 09:40:00,191.14,191.63,191.01,191.32,18945.0,148.4141,148.7945,148.3131,148.5538,18945.0
2018-11-16 09:45:00,191.34,191.64,191.32,191.64,10167.0,148.5694,148.8023,148.5538,148.8023,10167.0
2018-11-16 09:50:00,191.62,192.2,191.59,192.12,13805.0,148.7868,149.2371,148.7635,149.175,13805.0
2018-11-16 09:55:00,192.16,192.95,192.0,192.94,12577.0,149.2061,149.8195,149.0818,149.8117,12577.0
2018-11-16 10:00:00,192.63,192.75,192.13,192.21,10228.0,149.571,149.6642,149.1828,149.2449,10228.0
2018-11-16 10:05:00,192.11,192.69,192.07,192.4,8399.0,149.1672,149.6176,149.1362,149.3924,8399.0
2018-11-16 10:10:00,192.35,192.55,192.21,192.41,21316.0,149.3536,149.5089,149.2449,149.4002,21316.0
2018-11-16 10:15:00,192.42,192.78,192.32,192.5,13298.0,149.4079,149.6875,149.3303,149.4701,13298.0
2018-11-16 10:20:00,192.55,192.64,192.41,192.41,4639.0,149.5089,149.5788,149.4002,149.4002,4639.0
2018-11-16 10:25:00,192.48,192.7,192.24,192.51,32630.0,149.4545,149.6254,149.2682,149.4778,32630.0
2018-11-16 10:30:00,192.51,192.93,192.48,192.9,10300.0,149.4778,149.8039,149.4545,149.7807,10300.0
2018-11-16 10:35:00,192.9,193.11,192.76,192.87,9560.0,149.7807,149.9437,149.6719,149.7574,9560.0
2018-11-16 10:40:00,192.75,192.9,192.69,192.9,8827.0,149.6642,149.7807,149.6176,149.7807,8827.0
2018-11-16 10:45:00,192.91,192.98,192.66,192.98,6842.0,149.7884,149.8428,149.5943,149.8428,6842.0
2018-11-16 10:50:00,192.97,193.34,192.91,193.04,11640.0,149.835,150.1223,149.7884,149.8894,11640.0
2018-11-16 10:55:00,193.09,193.24,192.97,193.17,4445.0,149.9282,150.0447,149.835,149.9903,4445.0
2018-11-16 11:00:00,193.17,193.5,193.15,193.5,6996.0,149.9903,150.2465,149.9748,150.2465,6996.0
2018-11-16 11:05:00,193.52,193.56,193.37,193.41,13599.0,150.2621,150.2931,150.1456,150.1767,13599.0
2018-11-16 11:10:00,193.45,193.76,193.35,193.66,26723.0,150.2077,150.4484,150.1301,150.3708,26723.0
2018-11-16 11:15:00,193.64,193.68,193.47,193.47,11423.0,150.3552,150.3863,150.2232,150.2232,11423.0
2018-11-16 11:20:00,193.42,193.46,193.26,193.44,11332.0,150.1844,150.2155,150.0602,150.1999,11332.0
2018-11-16 11:25:00,193.47,193.7,193.43,193.64,12463.0,150.2232,150.4018,150.1922,150.3552,12463.0
2018-11-16 11:30:00,193.64,193.8,193.53,193.66,11175.0,150.3552,150.4795,150.2698,150.3708,11175.0
2018-11-16 11:35:00,193.65,193.77,193.45,193.61,8867.0,150.363,150.4562,150.2077,150.3319,8867.0
2018-11-16 11:40:00,193.65,193.69,193.41,193.57,8122.0,150.363,150.3941,150.1767,150.3009,8122.0
2018-11-16 11:45:00,193.58,193.66,193.47,193.47,15210.0,150.3087,150.3708,150.2232,150.2232,15210.0
2018-11-16 11:50:00,193.46,193.5,193.26,193.45,9915.0,150.2155,150.2465,150.0602,150.2077,9915.0
2018-11-16 11:55:00,193.46,193.79,193.46,193.69,6602.0,150.2155,150.4717,150.2155,150.3941,6602.0
2018-11-16 12:00:00,193.72,193.77,193.49,193.52,5100.0,150.4174,150.4562,150.2388,150.2621,5100.0
2018-11-16 12:05:00,193.51,193.78,193.41,193.78,5003.0,150.2543,150.4639,150.1767,150.4639,5003.0
2018-11-16 12:10:00,193.78,193.84,193.75,193.8,4935.0,150.4639,150.5105,150.4406,150.4795,4935.0
2018-11-16 12:15:00,193.84,193.91,193.66,193.89,2900.0,150.5105,150.5649,150.3708,150.5494,2900.0
2018-11-16 12:20:00,193.91,194.37,193.91,194.35,22276.0,150.5649,150.9221,150.5649,150.9065,22276.0
2018-11-16 12:25:00,194.31,194.35,193.86,193.96,26019.0,150.8755,150.9065,150.5261,150.6037,26019.0
2018-11-16 12:30:00,194.06,194.51,194.06,194.51,8396.0,150.6814,151.0308,150.6814,151.0308,8396.0
2018-11-16 12:35:00,194.54,194.77,194.34,194.53,26091.0,151.0541,151.2326,150.8988,151.0463,26091.0
2018-11-16 12:40:00,194.53,194.74,194.43,194.54,12607.0,151.0463,151.2094,150.9686,151.0541,12607.0
2018-11-16 12:45:00,194.52,195.55,194.52,195.23,44786.0,151.0385,151.8383,151.0385,151.5898,44786.0
2018-11-16 12:50:00,195.19,195.21,194.91,195.12,34315.0,151.5588,151.5743,151.3414,151.5044,34315.0
2018-11-16 12:55:00,195.18,195.24,194.83,195.0,14416.0,151.551,151.5976,151.2792,151.4112,14416.0
2018-11-16 13:00:00,195.1,195.18,194.85,195.04,34607.0,151.4889,151.551,151.2948,151.4423,34607.0
2018-11-16 13:05:00,195.07,195.36,194.9,195.36,40677.0,151.4656,151.6908,151.3336,151.6908,40677.0
2018-11-16 13:10:00,195.34,195.4,195.2,195.25,18727.0,151.6752,151.7218,151.5665,151.6054,18727.0
2018-11-16 13:15:00,195.25,195.35,195.14,195.31,14068.0,151.6054,151.683,151.5199,151.6519,14068.0
2018-11-16 13:20:00,195.31,195.35,195.11,195.11,18505.0,151.6519,151.683,151.4966,151.4966,18505.0
2018-11-16 13:25:00,195.11,195.18,194.95,195.1,14010.0,151.4966,151.551,151.3724,151.4889,14010.0
2018-11-16 13:30:00,195.13,195.22,195.13,195.16,12171.0,151.5122,151.5821,151.5122,151.5355,12171.0
2018-11-16 13:35:00,195.14,195.26,195.0,195.2,27816.0,151.5199,151.6131,151.4112,151.5665,27816.0
2018-11-16 13:40:00,195.2,195.23,194.72,194.97,16744.0,151.5665,151.5898,151.1938,151.3879,16744.0
2018-11-16 13:45:00,194.99,195.17,194.95,195.06,8929.0,151.4035,151.5432,151.3724,151.4578,8929.0
2018-11-16 13:50:00,195.1,195.24,195.08,195.16,8147.0,151.4889,151.5976,151.4734,151.5355,8147.0
2018-11-16 13:55:00,195.2,195.47,195.19,195.46,13051.0,151.5665,151.7762,151.5588,151.7684,13051.0
2018-11-16 14:00:00,195.46,195.66,195.46,195.57,15528.0,151.7684,151.9237,151.7684,151.8538,15528.0
2018-11-16 14:05:00,195.57,195.76,195.55,195.75,11300.0,151.8538,152.0013,151.8383,151.9936,11300.0
2018-11-16 14:10:00,195.76,195.9,195.6,195.6,10587.0,152.0013,152.1101,151.8771,151.8771,10587.0
2018-11-16 14:15:00,195.6,195.84,195.5,195.78,15140.0,151.8771,152.0635,151.7995,152.0169,15140.0
2018-11-16 14:20:00,195.75,196.06,195.7,195.76,50342.0,151.9936,152.2343,151.9548,152.0013,50342.0
2018-11-16 14:25:00,195.73,196.14,195.6,195.95,16254.0,151.9781,152.2964,151.8771,152.1489,16254.0
2018-11-16 14:30:00,195.96,196.18,195.95,196.03,18336.0,152.1566,152.3275,152.1489,152.211,18336.0
2018-11-16 14:35:00,195.99,195.99,195.82,195.86,16760.0,152.1799,152.1799,152.0479,152.079,16760.0
2018-11-16 14:40:00,195.83,195.83,195.52,195.6,24627.0,152.0557,152.0557,151.815,151.8771,24627.0
2018-11-16 14:45:00,195.55,195.88,195.55,195.83,13421.0,151.8383,152.0945,151.8383,152.0557,13421.0
2018-11-16 14:50:00,195.83,195.87,195.61,195.76,6330.0,152.0557,152.0868,151.8849,152.0013,6330.0
2018-11-16 14:55:00,195.77,195.82,195.69,195.69,6445.0,152.0091,152.0479,151.947,151.947,6445.0
2018-11-16 15:00:00,195.72,195.93,195.68,195.68,12252.0,151.9703,152.1333,151.9392,151.9392,12252.0
2018-11-16 15:05:00,195.69,195.75,195.48,195.51,6644.0,151.947,151.9936,151.7839,151.8072,6644.0
2018-11-16 15:10:00,195.55,195.66,195.46,195.66,7276.0,151.8383,151.9237,151.7684,151.9237,7276.0
2018-11-16 15:15:00,195.67,195.75,195.64,195.67,11331.0,151.9315,151.9936,151.9082,151.9315,11331.0
2018-11-16 15:20:00,195.67,195.74,195.36,195.51,23700.0,151.9315,151.9858,151.6908,151.8072,23700.0
2018-11-16 15:25:00,195.47,195.5,195.35,195.42,9466.0,151.7762,151.7995,151.683,151.7374,9466.0
2018-11-16 15:30:00,195.42,195.43,195.07,195.09,25423.0,151.7374,151.7451,151.4656,151.4811,25423.0
2018-11-16 15:35:00,195.1,195.53,195.09,195.5,39415.0,151.4889,151.8228,151.4811,151.7995,39415.0
2018-11-16 15:40:00,195.46,195.65,195.23,195.65,21076.0,151.7684,151.9159,151.5898,151.9159,21076.0
2018-11-16 15:45:00,195.63,195.7,195.42,195.45,25822.0,151.9004,151.9548,151.7374,151.7606,25822.0
2018-11-16 15:50:00,195.46,195.48,195.3,195.35,21888.0,151.7684,151.7839,151.6442,151.683,21888.0
2018-11-16 15:55:00,195.35,195.62,195.22,195.61,148441.0,151.683,151.8926,151.5821,151.8849,148441.0
2018-11-19 09:30:00,195.6,196.0,195.15,195.95,18187.0,151.8771,152.1877,151.5277,152.1489,18187.0
2018-11-19 09:35:00,196.03,196.61,196.03,196.44,9567.0,152.211,152.6613,152.211,152.5293,9567.0
2018-11-19 09:40:00,196.36,197.08,196.35,196.9,19217.0,152.4672,153.0263,152.4595,152.8865,19217.0
2018-11-19 09:45:00,196.77,196.86,196.01,196.72,12884.0,152.7856,152.8555,152.1955,152.7468,12884.0
2018-11-19 09:50:00,196.58,196.59,195.64,195.72,14191.0,152.6381,152.6458,151.9082,151.9703,14191.0
2018-11-19 09:55:00,195.71,195.71,195.35,195.59,34524.0,151.9625,151.9625,151.683,151.8694,34524.0
2018-11-19 10:00:00,195.63,196.1,195.4,195.76,45711.0,151.9004,152.2653,151.7218,152.0013,45711.0
2018-11-19 10:05:00,195.74,195.99,195.69,195.76,23215.0,151.9858,152.1799,151.947,152.0013,23215.0
2018-11-19 10:10:00,195.79,196.24,195.52,195.52,16751.0,152.0246,152.3741,151.815,151.815,16751.0
2018-11-19 10:15:00,195.45,195.52,195.31,195.32,37902.0,151.7606,151.815,151.6519,151.6597,37902.0
2018-11-19 10:20:00,195.26,195.26,194.86,194.9,22785.0,151.6131,151.6131,151.3025,151.3336,22785.0
2018-11-19 10:25:00,194.88,195.49,194.87,195.42,7680.0,151.3181,151.7917,151.3103,151.7374,7680.0
2018-11-19 10:30:00,195.31,195.34,194.89,194.98,18191.0,151.6519,151.6752,151.3258,151.3957,18191.0
2018-11-19 10:35:00,194.9,195.25,194.89,195.25,13297.0,151.3336,151.6054,151.3258,151.6054,13297.0
2018-11-19 10:40:00,195.26,195.5,194.91,195.45,17746.0,151.6131,151.7995,151.3414,151.7606,17746.0
2018-11-19 10:45:00,195.5,195.78,195.33,195.73,28617.0,151.7995,152.0169,151.6675,151.9781,28617.0
2018-11-19 10:50:00,195.72,196.18,195.68,195.96,8423.0,151.9703,152.3275,151.9392,152.1566,8423.0
2018-11-19 10:55:00,195.92,196.2,195.85,196.2,8607.0,152.1256,152.343,152.0712,152.343,8607.0
2018-11-19 11:00:00,196.26,196.44,196.09,196.44,6774.0,152.3896,152.5293,152.2576,152.5293,6774.0
2018-11-19 11:05:00,196.46,196.88,196.34,196.8,7737.0,152.5449,152.871,152.4517,152.8089,7737.0
2018-11-19 11:10:00,196.79,196.85,196.06,196.06,5123.0,152.8011,152.8477,152.2343,152.2343,5123.0
2018-11-19 11:15:00,196.06,196.58,196.04,196.58,6379.0,152.2343,152.6381,152.2188,152.6381,6379.0
2018-11-19 11:20:00,196.44,196.73,196.3,196.73,7615.0,152.5293,152.7545,152.4206,152.7545,7615.0
2018-11-19 11:25:00,196.71,196.8,196.43,196.76,4896.0,152.739,152.8089,152.5216,152.7778,4896.0
2018-11-19 11:30:00,196.69,196.74,196.11,196.14,10511.0,152.7235,152.7623,152.2731,152.2964,10511.0
2018-11-19 11:35:00,195.99,196.27,195.94,196.13,6810.0,152.1799,152.3973,152.1411,152.2886,6810.0
2018-11-19 11:40:00,196.07,196.13,195.78,196.07,6516.0,152.2421,152.2886,152.0169,152.2421,6516.0
2018-11-19 11:45:00,196.15,196.38,195.95,196.16,6086.0,152.3042,152.4828,152.1489,152.3119,6086.0
2018-11-19 11:50:00,196.11,196.16,195.16,195.27,8889.0,152.2731,152.3119,151.5355,151.6209,8889.0
2018-11-19 11:55:00,195.25,195.85,195.25,195.53,13460.0,151.6054,152.0712,151.6054,151.8228,13460.0
2018-11-19 12:00:00,195.52,195.71,195.23,195.31,23725.0,151.815,151.9625,151.5898,151.6519,23725.0
2018-11-19 12:05:00,195.39,195.4,194.86,194.95,27672.0,151.7141,151.7218,151.3025,151.3724,27672.0
2018-11-19 12:10:00,194.87,195.6,194.87,195.6,40976.0,151.3103,151.8771,151.3103,151.8771,40976.0
2018-11-19 12:15:00,195.47,195.68,195.46,195.57,5799.0,151.7762,151.9392,151.7684,151.8538,5799.0
2018-11-19 12:20:00,195.5,195.85,195.42,195.42,7931.0,151.7995,152.0712,151.7374,151.7374,7931.0
2018-11-19 12:25:00,195.34,195.65,195.18,195.52,4895.0,151.6752,151.9159,151.551,151.815,4895.0
2018-11-19 12:30:00,195.41,195.41,194.83,195.0,40842.0,151.7296,151.7296,151.2792,151.4112,40842.0
2018-11-19 12:35:00,195.01,195.5,195.01,195.5,4102.0,151.419,151.7995,151.419,151.7995,4102.0
2018-11-19 12:40:00,195.5,195.65,195.39,195.41,6363.0,151.7995,151.9159,151.7141,151.7296,6363.0
2018-11-19 12:45:00,195.41,195.54,195.31,195.46,18593.0,151.7296,151.8305,151.6519,151.7684,18593.0
2018-11-19 12:50:00,195.48,195.7,195.31,195.54,7064.0,151.7839,151.9548,151.6519,151.8305,7064.0
2018-11-19 12:55:00,195.5,195.76,195.42,195.68,9919.0,151.7995,152.0013,151.7374,151.9392,9919.0
2018-11-19 13:00:00,195.75,195.86,195.66,195.8,7915.0,151.9936,152.079,151.9237,152.0324,7915.0
2018-11-19 13:05:00,195.84,196.08,195.53,195.57,9169.0,152.0635,152.2498,151.8228,151.8538,9169.0
2018-11-19 13:10:00,195.52,195.77,195.25,195.4,11441.0,151.815,152.0091,151.6054,151.7218,11441.0
2018-11-19 13:15:00,195.39,195.44,195.18,195.44,7058.0,151.7141,151.7529,151.551,151.7529,7058.0
2018-11-19 13:20:00,195.45,195.57,195.0,195.02,4378.0,151.7606,151.8538,151.4112,151.4268,4378.0
2018-11-19 13:25:00,195.1,195.2,194.79,194.84,7558.0,151.4889,151.5665,151.2482,151.287,7558.0
2018-11-19 13:30:00,194.88,195.23,194.79,195.23,44639.0,151.3181,151.5898,151.2482,151.5898,44639.0
2018-11-19 13:35:00,195.25,195.91,195.21,195.91,8382.0,151.6054,152.1178,151.5743,152.1178,8382.0
2018-11-19 13:40:00,195.92,196.05,195.84,196.05,6939.0,152.1256,152.2265,152.0635,152.2265,6939.0
2018-11-19 13:45:00,196.07,196.07,195.58,195.78,8181.0,152.2421,152.2421,151.8616,152.0169,8181.0
2018-11-19 13:50:00,195.76,195.87,195.42,195.44,15526.0,152.0013,152.0868,151.7374,151.7529,15526.0
2018-11-19 13:55:00,195.47,195.64,194.9,195.03,33625.0,151.7762,151.9082,151.3336,151.4345,33625.0
2018-11-19 14:00:00,194.87,195.04,194.68,194.68,51810.0,151.3103,151.4423,151.1628,151.1628,51810.0
2018-11-19 14:05:00,194.68,194.76,194.48,194.7,13508.0,151.1628,151.2249,151.0075,151.1783,13508.0
2018-11-19 14:10:00,194.7,194.74,194.41,194.52,12043.0,151.1783,151.2094,150.9531,151.0385,12043.0
2018-11-19 14:15:00,194.51,194.78,194.48,194.53,12008.0,151.0308,151.2404,151.0075,151.0463,12008.0
2018-11-19 14:20:00,194.6,195.15,194.54,195.15,54525.0,151.1006,151.5277,151.0541,151.5277,54525.0
2018-11-19 14:25:00,195.16,195.37,195.0,195.23,7068.0,151.5355,151.6985,151.4112,151.5898,7068.0
2018-11-19 14:30:00,195.18,195.46,194.81,195.46,43020.0,151.551,151.7684,151.2637,151.7684,43020.0
2018-11-19 14:35:00,195.41,195.63,195.28,195.56,17880.0,151.7296,151.9004,151.6286,151.8461,17880.0
2018-11-19 14:40:00,195.61,195.66,195.42,195.51,11477.0,151.8849,151.9237,151.7374,151.8072,11477.0
2018-11-19 14:45:00,195.48,195.8,195.42,195.72,7482.0,151.7839,152.0324,151.7374,151.9703,7482.0
2018-11-19 14:50:00,195.73,196.0,195.65,195.99,8525.0,151.9781,152.1877,151.9159,152.1799,8525.0
2018-11-19 14:55:00,196.0,196.11,195.82,195.82,12217.0,152.1877,152.2731,152.0479,152.0479,12217.0
2018-11-19 15:00:00,195.82,195.9,195.64,195.81,13713.0,152.0479,152.1101,151.9082,152.0402,13713.0
2018-11-19 15:05:00,195.82,195.96,195.77,195.88,21470.0,152.0479,152.1566,152.0091,152.0945,21470.0
2018-11-19 15:10:00,195.86,196.11,195.82,196.01,46910.0,152.079,152.2731,152.0479,152.1955,46910.0
2018-11-19 15:15:00,195.99,196.03,195.79,195.95,13365.0,152.1799,152.211,152.0246,152.1489,13365.0
2018-11-19 15:20:00,195.94,196.13,195.94,196.02,17230.0,152.1411,152.2886,152.1411,152.2032,17230.0
2018-11-19 15:25:00,196.06,196.06,195.67,195.74,8935.0,152.2343,152.2343,151.9315,151.9858,8935.0
2018-11-19 15:30:00,195.77,195.9,195.59,195.67,32580.0,152.0091,152.1101,151.8694,151.9315,32580.0
2018-11-19 15:35:00,195.61,195.76,195.45,195.52,37036.0,151.8849,152.0013,151.7606,151.815,37036.0
2018-11-19 15:40:00,195.48,195.64,195.23,195.41,16740.0,151.7839,151.9082,151.5898,151.7296,16740.0
2018-11-19 15:45:00,195.39,195.56,195.32,195.45,35995.0,151.7141,151.8461,151.6597,151.7606,35995.0
2018-11-19 15:50:00,195.42,195.6,195.39,195.54,18785.0,151.7374,151.8771,151.7141,151.8305,18785.0
2018-11-19 15:55:00,195.52,195.75,195.51,195.61,85025.0,151.815,151.9936,151.8072,151.8849,85025.0
2018-11-20 09:30:00,194.44,194.5,192.16,193.93,125722.0,150.9764,151.023,149.2061,150.5804,125722.0
2018-11-20 09:35:00,193.75,194.26,193.37,194.06,32839.0,150.4406,150.8366,150.1456,150.6814,32839.0
2018-11-20 09:40:00,194.14,194.23,193.61,193.8,16794.0,150.7435,150.8134,150.3319,150.4795,16794.0
2018-11-20 09:45:00,193.8,194.83,193.71,194.15,39150.0,150.4795,151.2792,150.4096,150.7512,39150.0
2018-11-20 09:50:00,194.09,194.16,192.77,192.91,55290.0,150.7046,150.759,149.6797,149.7884,55290.0
2018-11-20 09:55:00,192.85,192.89,192.18,192.59,26619.0,149.7418,149.7729,149.2216,149.5399,26619.0
2018-11-20 10:00:00,192.73,193.11,192.61,192.74,22305.0,149.6487,149.9437,149.5555,149.6564,22305.0
2018-11-20 10:05:00,192.65,192.71,192.33,192.69,18784.0,149.5865,149.6331,149.3381,149.6176,18784.0
2018-11-20 10:10:00,192.66,192.67,192.15,192.16,22444.0,149.5943,149.6021,149.1983,149.2061,22444.0
2018-11-20 10:15:00,192.23,192.26,191.93,192.15,26057.0,149.2604,149.2837,149.0275,149.1983,26057.0
2018-11-20 10:20:00,192.16,192.49,192.16,192.21,12120.0,149.2061,149.4623,149.2061,149.2449,12120.0
2018-11-20 10:25:00,192.28,192.36,191.53,191.93,23529.0,149.2992,149.3614,148.7169,149.0275,23529.0
2018-11-20 10:30:00,191.96,191.97,190.62,190.84,23729.0,149.0508,149.0585,148.0103,148.1811,23729.0
2018-11-20 10:35:00,190.8,191.26,190.79,190.95,21180.0,148.1501,148.5072,148.1423,148.2665,21180.0
2018-11-20 10:40:00,190.96,191.56,190.93,191.39,14340.0,148.2743,148.7402,148.251,148.6082,14340.0
2018-11-20 10:45:00,191.41,191.46,191.2,191.45,16177.0,148.6237,148.6625,148.4607,148.6548,16177.0
2018-11-20 10:50:00,191.45,192.18,191.4,192.04,17864.0,148.6548,149.2216,148.616,149.1129,17864.0
2018-11-20 10:55:00,192.04,192.42,191.95,192.13,15172.0,149.1129,149.4079,149.043,149.1828,15172.0
2018-11-20 11:00:00,192.13,192.13,191.38,191.38,19269.0,149.1828,149.1828,148.6004,148.6004,19269.0
2018-11-20 11:05:00,191.38,191.64,191.27,191.51,17749.0,148.6004,148.8023,148.515,148.7014,17749.0
2018-11-20 11:10:00,191.48,191.73,191.42,191.68,11632.0,148.6781,148.8722,148.6315,148.8334,11632.0
2018-11-20 11:15:00,191.67,192.18,191.66,191.93,23659.0,148.8256,149.2216,148.8178,149.0275,23659.0
2018-11-20 11:20:00,191.93,192.09,191.52,191.53,11629.0,149.0275,149.1517,148.7091,148.7169,11629.0
2018-11-20 11:25:00,191.52,191.56,191.32,191.47,14818.0,148.7091,148.7402,148.5538,148.6703,14818.0
2018-11-20 11:30:00,191.48,191.53,190.87,190.89,17531.0,148.6781,148.7169,148.2044,148.22,17531.0
2018-11-20 11:35:00,190.99,191.23,190.91,191.16,13105.0,148.2976,148.484,148.2355,148.4296,13105.0
2018-11-20 11:40:00,191.17,191.97,191.16,191.93,28648.0,148.4374,149.0585,148.4296,149.0275,28648.0
2018-11-20 11:45:00,191.97,192.06,191.88,191.89,15197.0,149.0585,149.1284,148.9887,148.9964,15197.0
2018-11-20 11:50:00,191.98,192.41,191.92,192.34,11887.0,149.0663,149.4002,149.0197,149.3458,11887.0
2018-11-20 11:55:00,192.3,192.44,192.21,192.3,19290.0,149.3148,149.4235,149.2449,149.3148,19290.0
2018-11-20 12:00:00,192.43,192.82,192.35,192.74,26692.0,149.4157,149.7185,149.3536,149.6564,26692.0
2018-11-20 12:05:00,192.7,192.71,192.46,192.52,9224.0,149.6254,149.6331,149.439,149.4856,9224.0
2018-11-20 12:10:00,192.49,192.74,192.45,192.46,9951.0,149.4623,149.6564,149.4312,149.439,9951.0
2018-11-20 12:15:00,192.49,192.72,192.44,192.61,9000.0,149.4623,149.6409,149.4235,149.5555,9000.0
2018-11-20 12:20:00,192.62,192.65,192.41,192.58,7153.0,149.5632,149.5865,149.4002,149.5322,7153.0
2018-11-20 12:25:00,192.53,193.04,192.52,192.9,16910.0,149.4934,149.8894,149.4856,149.7807,16910.0
2018-11-20 12:30:00,192.87,192.96,192.12,192.12,12859.0,149.7574,149.8272,149.175,149.175,12859.0
2018-11-20 12:35:00,192.13,192.23,191.85,191.97,11359.0,149.1828,149.2604,148.9654,149.0585,11359.0
2018-11-20 12:40:00,191.9,192.03,191.83,191.88,5645.0,149.0042,149.1051,148.9498,148.9887,5645.0
2018-11-20 12:45:00,191.88,191.94,191.39,191.45,15874.0,148.9887,149.0352,148.6082,148.6548,15874.0
2018-11-20 12:50:00,191.52,191.63,191.37,191.5,25074.0,148.7091,148.7945,148.5927,148.6936,25074.0
2018-11-20 12:55:00,191.5,191.55,191.41,191.41,34204.0,148.6936,148.7324,148.6237,148.6237,34204.0
2018-11-20 13:00:00,191.42,191.62,191.18,191.18,22586.0,148.6315,148.7868,148.4451,148.4451,22586.0
2018-11-20 13:05:00,191.17,191.33,190.94,191.03,15536.0,148.4374,148.5616,148.2588,148.3287,15536.0
2018-11-20 13:10:00,191.05,191.26,190.98,191.24,4680.0,148.3442,148.5072,148.2898,148.4917,4680.0
2018-11-20 13:15:00,191.18,191.31,191.03,191.1,6457.0,148.4451,148.5461,148.3287,148.383,6457.0
2018-11-20 13:20:00,191.1,191.16,190.94,191.05,4600.0,148.383,148.4296,148.2588,148.3442,4600.0
2018-11-20 13:25:00,191.02,191.17,190.84,191.14,4370.0,148.3209,148.4374,148.1811,148.4141,4370.0
2018-11-20 13:30:00,191.12,191.28,191.05,191.22,7737.0,148.3985,148.5228,148.3442,148.4762,7737.0
2018-11-20 13:35:00,191.18,191.31,191.11,191.18,8837.0,148.4451,148.5461,148.3908,148.4451,8837.0
2018-11-20 13:40:00,191.21,191.74,191.14,191.53,9635.0,148.4684,148.8799,148.4141,148.7169,9635.0
2018-11-20 13:45:00,191.59,191.59,191.11,191.27,24640.0,148.7635,148.7635,148.3908,148.515,24640.0
2018-11-20 13:50:00,191.32,191.54,191.22,191.3,20750.0,148.5538,148.7247,148.4762,148.5383,20750.0
2018-11-20 13:55:00,191.28,191.42,191.16,191.19,6070.0,148.5228,148.6315,148.4296,148.4529,6070.0
2018-11-20 14:00:00,191.17,191.24,191.1,191.13,12650.0,148.4374,148.4917,148.383,148.4063,12650.0
2018-11-20 14:05:00,191.12,191.36,190.95,191.15,15064.0,148.3985,148.5849,148.2665,148.4218,15064.0
2018-11-20 14:10:00,191.17,191.5,191.17,191.44,13499.0,148.4374,148.6936,148.4374,148.647,13499.0
2018-11-20 14:15:00,191.45,191.52,191.35,191.35,27354.0,148.6548,148.7091,148.5771,148.5771,27354.0
2018-11-20 14:20:00,191.36,191.55,191.34,191.48,12686.0,148.5849,148.7324,148.5694,148.6781,12686.0
2018-11-20 14:25:00,191.46,191.55,191.24,191.33,7333.0,148.6625,148.7324,148.4917,148.5616,7333.0
2018-11-20 14:30:00,191.36,191.82,191.28,191.82,14477.0,148.5849,148.9421,148.5228,148.9421,14477.0
2018-11-20 14:35:00,191.82,191.85,191.44,191.46,12851.0,148.9421,148.9654,148.647,148.6625,12851.0
2018-11-20 14:40:00,191.46,191.5,191.3,191.37,10078.0,148.6625,148.6936,148.5383,148.5927,10078.0
2018-11-20 14:45:00,191.38,191.5,191.3,191.37,8075.0,148.6004,148.6936,148.5383,148.5927,8075.0
2018-11-20 14:50:00,191.35,191.53,191.28,191.33,10573.0,148.5771,148.7169,148.5228,148.5616,10573.0
2018-11-20 14:55:00,191.36,191.61,191.22,191.46,8599.0,148.5849,148.779,148.4762,148.6625,8599.0
2018-11-20 15:00:00,191.39,191.68,191.0,191.0,11478.0,148.6082,148.8334,148.3054,148.3054,11478.0
2018-11-20 15:05:00,191.04,191.2,190.88,191.19,28737.0,148.3364,148.4607,148.2122,148.4529,28737.0
2018-11-20 15:10:00,191.19,191.28,191.04,191.05,14761.0,148.4529,148.5228,148.3364,148.3442,14761.0
2018-11-20 15:15:00,191.06,191.63,191.03,191.5,16545.0,148.352,148.7945,148.3287,148.6936,16545.0
2018-11-20 15:20:00,191.49,191.86,191.49,191.78,23504.0,148.6858,148.9731,148.6858,148.911,23504.0
2018-11-20 15:25:00,191.78,192.18,191.63,191.96,26590.0,148.911,149.2216,148.7945,149.0508,26590.0
2018-11-20 15:30:00,191.94,192.08,191.76,192.08,24575.0,149.0352,149.1439,148.8955,149.1439,24575.0
2018-11-20 15:35:00,192.04,192.39,192.0,192.21,52516.0,149.1129,149.3847,149.0818,149.2449,52516.0
2018-11-20 15:40:00,192.23,192.43,192.12,192.19,38784.0,149.2604,149.4157,149.175,149.2294,38784.0
2018-11-20 15:45:00,192.18,192.45,192.0,192.09,39532.0,149.2216,149.4312,149.0818,149.1517,39532.0
2018-11-20 15:50:00,192.08,192.27,192.06,192.22,40892.0,149.1439,149.2915,149.1284,149.2527,40892.0
2018-11-20 15:55:00,192.22,192.42,192.16,192.16,76620.0,149.2527,149.4079,149.2061,149.2061,76620.0
2018-11-21 09:30:00,192.73,193.1,192.16,192.16,15652.0,149.6487,149.9359,149.2061,149.2061,15652.0
2018-11-21 09:35:00,192.18,192.39,191.25,191.26,12650.0,149.2216,149.3847,148.4995,148.5072,12650.0
2018-11-21 09:40:00,191.33,191.57,191.25,191.39,16595.0,148.5616,148.7479,148.4995,148.6082,16595.0
2018-11-21 09:45:00,191.34,191.43,190.89,190.96,22609.0,148.5694,148.6392,148.22,148.2743,22609.0
2018-11-21 09:50:00,190.99,191.06,190.65,190.74,31063.0,148.2976,148.352,148.0336,148.1035,31063.0
2018-11-21 09:55:00,190.68,191.48,190.68,191.47,14212.0,148.0569,148.6781,148.0569,148.6703,14212.0
2018-11-21 10:00:00,191.47,191.62,191.29,191.29,20162.0,148.6703,148.7868,148.5305,148.5305,20162.0
2018-11-21 10:05:00,191.36,192.13,191.31,192.12,19685.0,148.5849,149.1828,148.5461,149.175,19685.0
2018-11-21 10:10:00,192.08,192.61,192.06,192.54,28114.0,149.1439,149.5555,149.1284,149.5011,28114.0
2018-11-21 10:15:00,192.47,192.57,192.34,192.5,15833.0,149.4468,149.5244,149.3458,149.4701,15833.0
2018-11-21 10:20:00,192.46,192.56,192.18,192.56,91544.0,149.439,149.5167,149.2216,149.5167,91544.0
2018-11-21 10:25:00,192.58,192.66,192.31,192.4,15724.0,149.5322,149.5943,149.3225,149.3924,15724.0
2018-11-21 10:30:00,192.4,192.49,192.16,192.19,25320.0,149.3924,149.4623,149.2061,149.2294,25320.0
2018-11-21 10:35:00,192.17,192.26,191.95,192.13,30184.0,149.2138,149.2837,149.043,149.1828,30184.0
2018-11-21 10:40:00,192.16,192.27,192.15,192.16,7425.0,149.2061,149.2915,149.1983,149.2061,7425.0
2018-11-21 10:45:00,192.16,192.21,191.27,191.3,52397.0,149.2061,149.2449,148.515,148.5383,52397.0
2018-11-21 10:50:00,191.31,191.39,191.17,191.26,16947.0,148.5461,148.6082,148.4374,148.5072,16947.0
2018-11-21 10:55:00,191.26,191.69,191.24,191.69,9691.0,148.5072,148.8411,148.4917,148.8411,9691.0
2018-11-21 11:00:00,191.65,191.66,191.53,191.54,21782.0,148.8101,148.8178,148.7169,148.7247,21782.0
2018-11-21 11:05:00,191.5,191.51,191.38,191.46,17417.0,148.6936,148.7014,148.6004,148.6625,17417.0
2018-11-21 11:10:00,191.47,191.99,191.44,191.99,9858.0,148.6703,149.0741,148.647,149.0741,9858.0
2018-11-21 11:15:00,192.02,192.41,192.0,192.39,6459.0,149.0974,149.4002,149.0818,149.3847,6459.0
2018-11-21 11:20:00,192.34,192.56,192.32,192.56,18517.0,149.3458,149.5167,149.3303,149.5167,18517.0
2018-11-21 11:25:00,192.56,192.56,192.46,192.55,14311.0,149.5167,149.5167,149.439,149.5089,14311.0
2018-11-21 11:30:00,192.55,192.56,192.13,192.13,12892.0,149.5089,149.5167,149.1828,149.1828,12892.0
2018-11-21 11:35:00,192.16,192.46,192.14,192.46,9036.0,149.2061,149.439,149.1905,149.439,9036.0
2018-11-21 11:40:00,192.49,192.56,192.44,192.54,2600.0,149.4623,149.5167,149.4235,149.5011,2600.0
2018-11-21 11:45:00,192.56,192.56,192.24,192.29,12778.0,149.5167,149.5167,149.2682,149.307,12778.0
2018-11-21 11:50:00,192.29,192.55,192.28,192.51,8767.0,149.307,149.5089,149.2992,149.4778,8767.0
2018-11-21 11:55:00,192.55,192.56,192.41,192.5,7781.0,149.5089,149.5167,149.4002,149.4701,7781.0
2018-11-21 12:00:00,192.54,192.56,192.43,192.43,5901.0,149.5011,149.5167,149.4157,149.4157,5901.0
2018-11-21 12:05:00,192.45,192.48,192.24,192.37,8952.0,149.4312,149.4545,149.2682,149.3691,8952.0
2018-11-21 12:10:00,192.39,192.5,192.37,192.49,7050.0,149.3847,149.4701,149.3691,149.4623,7050.0
2018-11-21 12:15:00,192.46,192.56,192.39,192.45,9258.0,149.439,149.5167,149.3847,149.4312,9258.0
2018-11-21 12:20:00,192.43,192.49,192.37,192.45,7710.0,149.4157,149.4623,149.3691,149.4312,7710.0
2018-11-21 12:25:00,192.46,192.46,192.24,192.26,9846.0,149.439,149.439,149.2682,149.2837,9846.0
2018-11-21 12:30:00,192.3,192.36,192.29,192.32,15452.0,149.3148,149.3614,149.307,149.3303,15452.0
2018-11-21 12:35:00,192.33,192.38,192.28,192.33,14199.0,149.3381,149.3769,149.2992,149.3381,14199.0
2018-11-21 12:40:00,192.33,192.51,192.33,192.44,8860.0,149.3381,149.4778,149.3381,149.4235,8860.0
2018-11-21 12:45:00,192.44,192.51,192.44,192.48,18075.0,149.4235,149.4778,149.4235,149.4545,18075.0
2018-11-21 12:50:00,192.47,192.51,192.44,192.5,13143.0,149.4468,149.4778,149.4235,149.4701,13143.0
2018-11-21 12:55:00,192.49,192.51,192.48,192.5,13524.0,149.4623,149.4778,149.4545,149.4701,13524.0
2018-11-21 13:00:00,192.5,192.52,192.48,192.5,28497.0,149.4701,149.4856,149.4545,149.4701,28497.0
2018-11-21 13:05:00,192.51,192.51,192.22,192.25,22461.0,149.4778,149.4778,149.2527,149.2759,22461.0
2018-11-21 13:10:00,192.3,192.36,192.3,192.36,7778.0,149.3148,149.3614,149.3148,149.3614,7778.0
2018-11-21 13:15:00,192.36,192.36,192.26,192.28,12494.0,149.3614,149.3614,149.2837,149.2992,12494.0
2018-11-21 13:20:00,192.26,192.34,192.11,192.33,13346.0,149.2837,149.3458,149.1672,149.3381,13346.0
2018-11-21 13:25:00,192.33,192.34,192.22,192.29,12531.0,149.3381,149.3458,149.2527,149.307,12531.0
2018-11-21 13:30:00,192.26,192.3,192.21,192.21,4761.0,149.2837,149.3148,149.2449,149.2449,4761.0
2018-11-21 13:35:00,192.22,192.22,192.16,192.2,6847.0,149.2527,149.2527,149.2061,149.2371,6847.0
2018-11-21 13:40:00,192.2,192.26,192.13,192.17,4625.0,149.2371,149.2837,149.1828,149.2138,4625.0
2018-11-21 13:45:00,192.2,192.2,192.03,192.07,8674.0,149.2371,149.2371,149.1051,149.1362,8674.0
2018-11-21 13:50:00,192.02,192.12,191.96,192.0,7833.0,149.0974,149.175,149.0508,149.0818,7833.0
2018-11-21 13:55:00,191.99,192.0,191.76,191.88,8364.0,149.0741,149.0818,148.8955,148.9887,8364.0
2018-11-21 14:00:00,191.88,191.9,191.75,191.79,5056.0,148.9887,149.0042,148.8877,148.9188,5056.0
2018-11-21 14:05:00,191.74,191.76,191.65,191.68,5270.0,148.8799,148.8955,148.8101,148.8334,5270.0
2018-11-21 14:10:00,191.66,191.78,191.65,191.67,9613.0,148.8178,148.911,148.8101,148.8256,9613.0
2018-11-21 14:15:00,191.66,191.91,191.63,191.91,7431.0,148.8178,149.0119,148.7945,149.0119,7431.0
2018-11-21 14:20:00,191.92,192.0,191.83,191.83,10564.0,149.0197,149.0818,148.9498,148.9498,10564.0
2018-11-21 14:25:00,191.88,191.94,191.87,191.94,6836.0,148.9887,149.0352,148.9809,149.0352,6836.0
2018-11-21 14:30:00,191.98,192.06,191.74,191.76,12101.0,149.0663,149.1284,148.8799,148.8955,12101.0
2018-11-21 14:35:00,191.82,191.93,191.76,191.9,6468.0,148.9421,149.0275,148.8955,149.0042,6468.0
2018-11-21 14:40:00,191.9,191.96,191.85,191.86,8045.0,149.0042,149.0508,148.9654,148.9731,8045.0
2018-11-21 14:45:00,191.83,191.87,191.78,191.81,7271.0,148.9498,148.9809,148.911,148.9343,7271.0
2018-11-21 14:50:00,191.81,191.83,191.72,191.77,8593.0,148.9343,148.9498,148.8644,148.9032,8593.0
2018-11-21 14:55:00,191.77,191.79,191.73,191.73,5134.0,148.9032,148.9188,148.8722,148.8722,5134.0
2018-11-21 15:00:00,191.76,191.89,191.75,191.8,10665.0,148.8955,148.9964,148.8877,148.9265,10665.0
2018-11-21 15:05:00,191.8,191.83,191.72,191.82,7494.0,148.9265,148.9498,148.8644,148.9421,7494.0
2018-11-21 15:10:00,191.8,191.82,191.53,191.53,9330.0,148.9265,148.9421,148.7169,148.7169,9330.0
2018-11-21 15:15:00,191.5,191.56,191.35,191.35,10538.0,148.6936,148.7402,148.5771,148.5771,10538.0
2018-11-21 15:20:00,191.38,191.38,191.22,191.28,11399.0,148.6004,148.6004,148.4762,148.5228,11399.0
2018-11-21 15:25:00,191.28,191.29,190.92,190.92,10857.0,148.5228,148.5305,148.2432,148.2432,10857.0
2018-11-21 15:30:00,190.87,190.91,190.38,190.63,23411.0,148.2044,148.2355,147.824,148.0181,23411.0
2018-11-21 15:35:00,190.67,190.7,190.58,190.65,12775.0,148.0491,148.0724,147.9792,148.0336,12775.0
2018-11-21 15:40:00,190.62,190.65,190.23,190.28,30723.0,148.0103,148.0336,147.7075,147.7463,30723.0
2018-11-21 15:45:00,190.28,190.73,190.27,190.58,40504.0,147.7463,148.0957,147.7385,147.9792,40504.0
2018-11-21 15:50:00,190.6,190.68,190.29,190.33,50459.0,147.9948,148.0569,147.7541,147.7851,50459.0
2018-11-21 15:55:00,190.32,190.32,190.0,190.0,115412.0,147.7774,147.7774,147.5289,147.5289,115412.0
2018-11-23 09:30:00,189.42,189.64,188.52,188.97,44723.0,147.0785,147.2494,146.3797,146.7291,44723.0
2018-11-23 09:35:00,188.95,188.95,188.21,188.8,19396.0,146.7136,146.7136,146.139,146.5971,19396.0
2018-11-23 09:40:00,188.89,188.89,188.43,188.65,9183.0,146.667,146.667,146.3098,146.4807,9183.0
2018-11-23 09:45:00,188.58,189.09,188.32,189.08,13745.0,146.4263,146.8223,146.2244,146.8145,13745.0
2018-11-23 09:50:00,189.01,189.41,188.89,189.05,16112.0,146.7602,147.0708,146.667,146.7913,16112.0
2018-11-23 09:55:00,188.99,188.99,188.62,188.73,16884.0,146.7447,146.7447,146.4574,146.5428,16884.0
2018-11-23 10:00:00,188.84,189.23,188.74,189.03,8833.0,146.6282,146.931,146.5505,146.7757,8833.0
2018-11-23 10:05:00,189.03,189.25,188.86,189.16,6666.0,146.7757,146.9465,146.6437,146.8767,6666.0
2018-11-23 10:10:00,189.15,189.15,188.79,188.86,4668.0,146.8689,146.8689,146.5894,146.6437,4668.0
2018-11-23 10:15:00,188.79,189.2,188.78,189.2,9994.0,146.5894,146.9077,146.5816,146.9077,9994.0
2018-11-23 10:20:00,189.18,189.32,188.72,188.83,32036.0,146.8922,147.0009,146.535,146.6204,32036.0
2018-11-23 10:25:00,188.85,188.95,188.6,188.66,8140.0,146.636,146.7136,146.4418,146.4884,8140.0
2018-11-23 10:30:00,188.7,189.03,188.7,188.92,10731.0,146.5195,146.7757,146.5195,146.6903,10731.0
2018-11-23 10:35:00,188.93,188.97,188.79,188.84,14131.0,146.6981,146.7291,146.5894,146.6282,14131.0
2018-11-23 10:40:00,188.82,188.96,188.73,188.85,13745.0,146.6127,146.7214,146.5428,146.636,13745.0
2018-11-23 10:45:00,188.85,188.98,188.73,188.78,21054.0,146.636,146.7369,146.5428,146.5816,21054.0
2018-11-23 10:50:00,188.75,189.15,188.73,189.02,13617.0,146.5583,146.8689,146.5428,146.768,13617.0
2018-11-23 10:55:00,189.07,189.24,189.04,189.17,8177.0,146.8068,146.9388,146.7835,146.8844,8177.0
2018-11-23 11:00:00,189.22,189.28,189.13,189.15,25477.0,146.9233,146.9698,146.8534,146.8689,25477.0
2018-11-23 11:05:00,189.15,189.16,189.04,189.08,13756.0,146.8689,146.8767,146.7835,146.8145,13756.0
2018-11-23 11:10:00,189.07,189.35,188.92,189.18,39899.0,146.8068,147.0242,146.6903,146.8922,39899.0
2018-11-23 11:15:00,189.21,189.46,189.21,189.41,12594.0,146.9155,147.1096,146.9155,147.0708,12594.0
2018-11-23 11:20:00,189.43,189.7,189.37,189.69,4722.0,147.0863,147.296,147.0397,147.2882,4722.0
2018-11-23 11:25:00,189.67,189.7,189.61,189.63,10110.0,147.2727,147.296,147.2261,147.2416,10110.0
2018-11-23 11:30:00,189.65,189.78,189.63,189.78,5451.0,147.2571,147.3581,147.2416,147.3581,5451.0
2018-11-23 11:35:00,189.82,189.85,189.62,189.63,10229.0,147.3891,147.4124,147.2338,147.2416,10229.0
2018-11-23 11:40:00,189.7,189.84,189.65,189.82,4697.0,147.296,147.4047,147.2571,147.3891,4697.0
2018-11-23 11:45:00,189.84,189.86,189.73,189.74,8845.0,147.4047,147.4202,147.3192,147.327,8845.0
2018-11-23 11:50:00,189.72,189.82,189.62,189.62,8837.0,147.3115,147.3891,147.2338,147.2338,8837.0
2018-11-23 11:55:00,189.58,189.66,189.14,189.14,6802.0,147.2028,147.2649,146.8611,146.8611,6802.0
2018-11-23 12:00:00,189.15,189.17,189.04,189.17,7614.0,146.8689,146.8844,146.7835,146.8844,7614.0
2018-11-23 12:05:00,189.23,189.33,189.16,189.21,6760.0,146.931,147.0087,146.8767,146.9155,6760.0
2018-11-23 12:10:00,189.14,189.23,189.14,189.16,6224.0,146.8611,146.931,146.8611,146.8767,6224.0
2018-11-23 12:15:00,189.18,189.38,189.14,189.26,12507.0,146.8922,147.0475,146.8611,146.9543,12507.0
2018-11-23 12:20:00,189.29,189.58,189.27,189.54,15242.0,146.9776,147.2028,146.9621,147.1717,15242.0
2018-11-23 12:25:00,189.55,189.58,189.4,189.4,10946.0,147.1795,147.2028,147.063,147.063,10946.0
2018-11-23 12:30:00,189.4,189.43,189.31,189.42,5907.0,147.063,147.0863,146.9931,147.0785,5907.0
2018-11-23 12:35:00,189.42,189.59,189.41,189.54,20206.0,147.0785,147.2105,147.0708,147.1717,20206.0
2018-11-23 12:40:00,189.53,189.56,189.51,189.53,13668.0,147.164,147.1872,147.1484,147.164,13668.0
2018-11-23 12:45:00,189.55,189.63,189.48,189.54,24818.0,147.1795,147.2416,147.1251,147.1717,24818.0
2018-11-23 12:50:00,189.54,189.54,189.42,189.47,23483.0,147.1717,147.1717,147.0785,147.1174,23483.0
2018-11-23 12:55:00,189.45,189.48,189.19,189.29,36620.0,147.1018,147.1251,146.9,146.9776,36620.0
2018-11-26 09:30:00,190.0,191.5,189.95,191.0,24760.0,147.5289,148.6936,147.4901,148.3054,24760.0
2018-11-26 09:35:00,190.99,191.67,190.81,191.44,12682.0,148.2976,148.8256,148.1578,148.647,12682.0
2018-11-26 09:40:00,191.43,191.43,190.78,191.16,12313.0,148.6392,148.6392,148.1345,148.4296,12313.0
2018-11-26 09:45:00,191.32,191.62,191.27,191.31,7773.0,148.5538,148.7868,148.515,148.5461,7773.0
2018-11-26 09:50:00,191.37,191.37,191.03,191.29,6873.0,148.5927,148.5927,148.3287,148.5305,6873.0
2018-11-26 09:55:00,191.24,191.57,191.24,191.57,7338.0,148.4917,148.7479,148.4917,148.7479,7338.0
2018-11-26 10:00:00,191.42,191.66,191.39,191.63,5995.0,148.6315,148.8178,148.6082,148.7945,5995.0
2018-11-26 10:05:00,191.68,192.08,191.68,192.0,8078.0,148.8334,149.1439,148.8334,149.0818,8078.0
2018-11-26 10:10:00,192.05,192.14,191.63,191.77,4556.0,149.1207,149.1905,148.7945,148.9032,4556.0
2018-11-26 10:15:00,191.78,191.78,191.47,191.51,25385.0,148.911,148.911,148.6703,148.7014,25385.0
2018-11-26 10:20:00,191.53,191.89,191.45,191.89,3648.0,148.7169,148.9964,148.6548,148.9964,3648.0
2018-11-26 10:25:00,191.9,191.97,191.77,191.82,3521.0,149.0042,149.0585,148.9032,148.9421,3521.0
2018-11-26 10:30:00,191.83,191.85,191.59,191.76,8189.0,148.9498,148.9654,148.7635,148.8955,8189.0
2018-11-26 10:35:00,191.73,191.81,191.58,191.79,5637.0,148.8722,148.9343,148.7557,148.9188,5637.0
2018-11-26 10:40:00,191.77,191.92,191.66,191.83,5849.0,148.9032,149.0197,148.8178,148.9498,5849.0
2018-11-26 10:45:00,191.82,192.07,191.68,191.7,9404.0,148.9421,149.1362,148.8334,148.8489,9404.0
2018-11-26 10:50:00,191.64,191.94,191.62,191.94,10017.0,148.8023,149.0352,148.7868,149.0352,10017.0
2018-11-26 10:55:00,191.94,192.09,191.92,191.97,5300.0,149.0352,149.1517,149.0197,149.0585,5300.0
2018-11-26 11:00:00,191.98,192.05,191.88,191.93,6626.0,149.0663,149.1207,148.9887,149.0275,6626.0
2018-11-26 11:05:00,191.93,191.93,191.55,191.57,7609.0,149.0275,149.0275,148.7324,148.7479,7609.0
2018-11-26 11:10:00,191.53,191.58,191.38,191.51,3804.0,148.7169,148.7557,148.6004,148.7014,3804.0
2018-11-26 11:15:00,191.56,191.6,191.41,191.41,8365.0,148.7402,148.7712,148.6237,148.6237,8365.0
2018-11-26 11:20:00,191.44,191.6,191.43,191.56,6544.0,148.647,148.7712,148.6392,148.7402,6544.0
2018-11-26 11:25:00,191.49,191.62,191.35,191.53,37075.0,148.6858,148.7868,148.5771,148.7169,37075.0
2018-11-26 11:30:00,191.47,191.47,191.26,191.34,4530.0,148.6703,148.6703,148.5072,148.5694,4530.0
2018-11-26 11:35:00,191.3,191.31,191.03,191.12,6700.0,148.5383,148.5461,148.3287,148.3985,6700.0
2018-11-26 11:40:00,191.16,191.24,191.04,191.08,4404.0,148.4296,148.4917,148.3364,148.3675,4404.0
2018-11-26 11:45:00,190.99,191.06,190.93,191.0,4046.0,148.2976,148.352,148.251,148.3054,4046.0
2018-11-26 11:50:00,191.03,191.26,190.93,191.26,5057.0,148.3287,148.5072,148.251,148.5072,5057.0
2018-11-26 11:55:00,191.29,191.36,191.18,191.19,9809.0,148.5305,148.5849,148.4451,148.4529,9809.0
2018-11-26 12:00:00,191.15,191.24,190.89,191.21,4844.0,148.4218,148.4917,148.22,148.4684,4844.0
2018-11-26 12:05:00,191.17,191.43,191.17,191.4,4618.0,148.4374,148.6392,148.4374,148.616,4618.0
2018-11-26 12:10:00,191.44,191.47,191.3,191.38,9247.0,148.647,148.6703,148.5383,148.6004,9247.0
2018-11-26 12:15:00,191.39,191.43,191.06,191.06,4798.0,148.6082,148.6392,148.352,148.352,4798.0
2018-11-26 12:20:00,191.01,191.12,190.95,190.99,4280.0,148.3131,148.3985,148.2665,148.2976,4280.0
2018-11-26 12:25:00,191.01,191.04,190.93,191.0,3423.0,148.3131,148.3364,148.251,148.3054,3423.0
2018-11-26 12:30:00,191.01,191.06,190.92,190.96,3973.0,148.3131,148.352,148.2432,148.2743,3973.0
2018-11-26 12:35:00,190.9,190.93,190.68,190.68,9421.0,148.2277,148.251,148.0569,148.0569,9421.0
2018-11-26 12:40:00,190.68,190.73,190.56,190.63,3225.0,148.0569,148.0957,147.9637,148.0181,3225.0
2018-11-26 12:45:00,190.63,190.69,190.52,190.52,3000.0,148.0181,148.0647,147.9327,147.9327,3000.0
2018-11-26 12:50:00,190.52,190.6,190.46,190.56,2913.0,147.9327,147.9948,147.8861,147.9637,2913.0
2018-11-26 12:55:00,190.54,190.69,190.54,190.68,4375.0,147.9482,148.0647,147.9482,148.0569,4375.0
2018-11-26 13:00:00,190.71,190.78,190.42,190.43,5600.0,148.0802,148.1345,147.855,147.8628,5600.0
2018-11-26 13:05:00,190.49,190.85,190.49,190.85,3953.0,147.9094,148.1889,147.9094,148.1889,3953.0
2018-11-26 13:10:00,190.91,191.09,190.72,190.76,9790.0,148.2355,148.3752,148.088,148.119,9790.0
2018-11-26 13:15:00,190.8,190.83,190.51,190.61,3714.0,148.1501,148.1734,147.9249,148.0025,3714.0
2018-11-26 13:20:00,190.62,190.72,190.52,190.59,2480.0,148.0103,148.088,147.9327,147.987,2480.0
2018-11-26 13:25:00,190.58,190.76,190.55,190.75,3789.0,147.9792,148.119,147.956,148.1112,3789.0
2018-11-26 13:30:00,190.79,190.91,190.79,190.89,1300.0,148.1423,148.2355,148.1423,148.22,1300.0
2018-11-26 13:35:00,190.94,190.94,190.76,190.82,2244.0,148.2588,148.2588,148.119,148.1656,2244.0
2018-11-26 13:40:00,190.88,191.03,190.83,191.03,4000.0,148.2122,148.3287,148.1734,148.3287,4000.0
2018-11-26 13:45:00,191.04,191.3,191.04,191.28,4814.0,148.3364,148.5383,148.3364,148.5228,4814.0
2018-11-26 13:50:00,191.31,191.35,191.27,191.27,2200.0,148.5461,148.5771,148.515,148.515,2200.0
2018-11-26 13:55:00,191.27,191.31,191.2,191.2,5522.0,148.515,148.5461,148.4607,148.4607,5522.0
2018-11-26 14:00:00,191.24,191.25,191.19,191.22,2728.0,148.4917,148.4995,148.4529,148.4762,2728.0
2018-11-26 14:05:00,191.25,191.26,191.11,191.18,4460.0,148.4995,148.5072,148.3908,148.4451,4460.0
2018-11-26 14:10:00,191.16,191.47,191.15,191.42,8208.0,148.4296,148.6703,148.4218,148.6315,8208.0
2018-11-26 14:15:00,191.45,191.5,191.31,191.38,4500.0,148.6548,148.6936,148.5461,148.6004,4500.0
2018-11-26 14:20:00,191.37,191.43,191.3,191.39,4515.0,148.5927,148.6392,148.5383,148.6082,4515.0
2018-11-26 14:25:00,191.4,191.46,191.34,191.38,7167.0,148.616,148.6625,148.5694,148.6004,7167.0
2018-11-26 14:30:00,191.44,191.84,191.42,191.73,52438.0,148.647,148.9576,148.6315,148.8722,52438.0
2018-11-26 14:35:00,191.73,191.73,191.32,191.39,11535.0,148.8722,148.8722,148.5538,148.6082,11535.0
2018-11-26 14:40:00,191.36,191.42,191.33,191.39,9742.0,148.5849,148.6315,148.5616,148.6082,9742.0
2018-11-26 14:45:00,191.4,191.49,191.38,191.48,14996.0,148.616,148.6858,148.6004,148.6781,14996.0
2018-11-26 14:50:00,191.44,191.45,191.29,191.43,6792.0,148.647,148.6548,148.5305,148.6392,6792.0
2018-11-26 14:55:00,191.44,191.47,191.35,191.42,8959.0,148.647,148.6703,148.5771,148.6315,8959.0
2018-11-26 15:00:00,191.47,191.54,191.31,191.54,26820.0,148.6703,148.7247,148.5461,148.7247,26820.0
2018-11-26 15:05:00,191.51,191.52,191.37,191.43,18464.0,148.7014,148.7091,148.5927,148.6392,18464.0
2018-11-26 15:10:00,191.4,191.4,191.27,191.35,7072.0,148.616,148.616,148.515,148.5771,7072.0
2018-11-26 15:15:00,191.3,191.35,191.13,191.18,6065.0,148.5383,148.5771,148.4063,148.4451,6065.0
2018-11-26 15:20:00,191.16,191.18,190.97,191.04,10733.0,148.4296,148.4451,148.2821,148.3364,10733.0
2018-11-26 15:25:00,191.05,191.14,190.99,191.02,5984.0,148.3442,148.4141,148.2976,148.3209,5984.0
2018-11-26 15:30:00,191.03,191.45,191.03,191.41,31344.0,148.3287,148.6548,148.3287,148.6237,31344.0
2018-11-26 15:35:00,191.4,191.55,191.3,191.33,25088.0,148.616,148.7324,148.5383,148.5616,25088.0
2018-11-26 15:40:00,191.38,191.59,191.36,191.46,20065.0,148.6004,148.7635,148.5849,148.6625,20065.0
2018-11-26 15:45:00,191.49,191.7,191.46,191.6,35265.0,148.6858,148.8489,148.6625,148.7712,35265.0
2018-11-26 15:50:00,191.62,191.76,191.58,191.73,29277.0,148.7868,148.8955,148.7557,148.8722,29277.0
2018-11-26 15:55:00,191.72,191.76,191.41,191.53,62893.0,148.8644,148.8955,148.6237,148.7169,62893.0
2018-11-27 09:30:00,191.15,191.86,191.08,191.59,21144.0,148.4218,148.9731,148.3675,148.7635,21144.0
2018-11-27 09:35:00,191.63,192.31,191.34,191.97,35425.0,148.7945,149.3225,148.5694,149.0585,35425.0
2018-11-27 09:40:00,191.99,192.4,191.82,192.39,23690.0,149.0741,149.3924,148.9421,149.3847,23690.0
2018-11-27 09:45:00,192.29,192.51,192.09,192.26,12782.0,149.307,149.4778,149.1517,149.2837,12782.0
2018-11-27 09:50:00,192.25,192.29,191.84,192.0,11120.0,149.2759,149.307,148.9576,149.0818,11120.0
2018-11-27 09:55:00,191.92,192.11,191.78,192.02,7214.0,149.0197,149.1672,148.911,149.0974,7214.0
2018-11-27 10:00:00,191.96,192.25,191.9,192.25,13930.0,149.0508,149.2759,149.0042,149.2759,13930.0
2018-11-27 10:05:00,192.16,192.43,192.13,192.34,12154.0,149.2061,149.4157,149.1828,149.3458,12154.0
2018-11-27 10:10:00,192.3,192.98,192.2,192.84,17608.0,149.3148,149.8428,149.2371,149.7341,17608.0
2018-11-27 10:15:00,192.87,193.17,192.81,192.83,11157.0,149.7574,149.9903,149.7108,149.7263,11157.0
2018-11-27 10:20:00,192.74,193.04,192.74,192.9,4895.0,149.6564,149.8894,149.6564,149.7807,4895.0
2018-11-27 10:25:00,192.97,192.98,192.66,192.67,5294.0,149.835,149.8428,149.5943,149.6021,5294.0
2018-11-27 10:30:00,192.6,192.89,192.6,192.8,6390.0,149.5477,149.7729,149.5477,149.703,6390.0
2018-11-27 10:35:00,192.78,192.95,192.71,192.87,4300.0,149.6875,149.8195,149.6331,149.7574,4300.0
2018-11-27 10:40:00,192.84,193.04,192.81,192.95,6300.0,149.7341,149.8894,149.7108,149.8195,6300.0
2018-11-27 10:45:00,192.97,193.07,192.73,192.76,16566.0,149.835,149.9127,149.6487,149.6719,16566.0
2018-11-27 10:50:00,192.8,193.23,192.79,193.2,20990.0,149.703,150.0369,149.6952,150.0136,20990.0
2018-11-27 10:55:00,193.3,193.3,192.85,193.0,11353.0,150.0912,150.0912,149.7418,149.8583,11353.0
2018-11-27 11:00:00,192.93,193.07,192.74,193.07,6903.0,149.8039,149.9127,149.6564,149.9127,6903.0
2018-11-27 11:05:00,193.04,193.05,192.88,192.88,7982.0,149.8894,149.8971,149.7651,149.7651,7982.0
2018-11-27 11:10:00,192.88,192.95,192.72,192.75,6479.0,149.7651,149.8195,149.6409,149.6642,6479.0
2018-11-27 11:15:00,192.73,192.79,192.6,192.64,8970.0,149.6487,149.6952,149.5477,149.5788,8970.0
2018-11-27 11:20:00,192.66,192.68,192.48,192.48,7787.0,149.5943,149.6098,149.4545,149.4545,7787.0
2018-11-27 11:25:00,192.51,192.66,192.51,192.6,11110.0,149.4778,149.5943,149.4778,149.5477,11110.0
2018-11-27 11:30:00,192.55,192.59,192.21,192.22,8417.0,149.5089,149.5399,149.2449,149.2527,8417.0
2018-11-27 11:35:00,192.27,192.64,192.22,192.61,8400.0,149.2915,149.5788,149.2527,149.5555,8400.0
2018-11-27 11:40:00,192.7,192.7,192.41,192.51,8700.0,149.6254,149.6254,149.4002,149.4778,8700.0
2018-11-27 11:45:00,192.59,192.89,192.42,192.83,18317.0,149.5399,149.7729,149.4079,149.7263,18317.0
2018-11-27 11:50:00,192.84,192.99,192.78,192.96,7000.0,149.7341,149.8505,149.6875,149.8272,7000.0
2018-11-27 11:55:00,192.97,193.0,192.8,192.9,9265.0,149.835,149.8583,149.703,149.7807,9265.0
2018-11-27 12:00:00,192.81,192.83,192.71,192.82,4268.0,149.7108,149.7263,149.6331,149.7185,4268.0
2018-11-27 12:05:00,192.77,192.9,192.75,192.87,15503.0,149.6797,149.7807,149.6642,149.7574,15503.0
2018-11-27 12:10:00,192.87,192.94,192.8,192.84,4411.0,149.7574,149.8117,149.703,149.7341,4411.0
2018-11-27 12:15:00,192.84,192.84,192.6,192.7,11031.0,149.7341,149.7341,149.5477,149.6254,11031.0
2018-11-27 12:20:00,192.66,192.73,192.58,192.6,6563.0,149.5943,149.6487,149.5322,149.5477,6563.0
2018-11-27 12:25:00,192.58,192.62,192.29,192.36,6556.0,149.5322,149.5632,149.307,149.3614,6556.0
2018-11-27 12:30:00,192.39,192.8,192.39,192.8,5095.0,149.3847,149.703,149.3847,149.703,5095.0
2018-11-27 12:35:00,192.78,192.92,192.75,192.86,7159.0,149.6875,149.7962,149.6642,149.7496,7159.0
2018-11-27 12:40:00,192.89,192.93,192.83,192.93,2871.0,149.7729,149.8039,149.7263,149.8039,2871.0
2018-11-27 12:45:00,192.93,192.93,192.72,192.73,6003.0,149.8039,149.8039,149.6409,149.6487,6003.0
2018-11-27 12:50:00,192.77,192.8,192.69,192.76,3647.0,149.6797,149.703,149.6176,149.6719,3647.0
2018-11-27 12:55:00,192.75,192.88,192.65,192.75,6000.0,149.6642,149.7651,149.5865,149.6642,6000.0
2018-11-27 13:00:00,192.72,192.82,192.65,192.65,4888.0,149.6409,149.7185,149.5865,149.5865,4888.0
2018-11-27 13:05:00,192.7,192.77,192.67,192.76,4783.0,149.6254,149.6797,149.6021,149.6719,4783.0
2018-11-27 13:10:00,192.77,192.79,192.64,192.76,5400.0,149.6797,149.6952,149.5788,149.6719,5400.0
2018-11-27 13:15:00,192.78,192.92,192.5,192.56,18809.0,149.6875,149.7962,149.4701,149.5167,18809.0
2018-11-27 13:20:00,192.63,192.7,192.57,192.7,6452.0,149.571,149.6254,149.5244,149.6254,6452.0
2018-11-27 13:25:00,192.67,192.73,192.6,192.7,7500.0,149.6021,149.6487,149.5477,149.6254,7500.0
2018-11-27 13:30:00,192.72,192.72,192.58,192.62,8238.0,149.6409,149.6409,149.5322,149.5632,8238.0
2018-11-27 13:35:00,192.65,192.91,192.59,192.9,12441.0,149.5865,149.7884,149.5399,149.7807,12441.0
2018-11-27 13:40:00,192.88,192.88,192.65,192.68,4465.0,149.7651,149.7651,149.5865,149.6098,4465.0
2018-11-27 13:45:00,192.71,192.78,192.67,192.71,5790.0,149.6331,149.6875,149.6021,149.6331,5790.0
2018-11-27 13:50:00,192.69,192.72,192.63,192.71,5708.0,149.6176,149.6409,149.571,149.6331,5708.0
2018-11-27 13:55:00,192.7,192.94,192.7,192.75,19339.0,149.6254,149.8117,149.6254,149.6642,19339.0
2018-11-27 14:00:00,192.84,192.99,192.73,192.9,17570.0,149.7341,149.8505,149.6487,149.7807,17570.0
2018-11-27 14:05:00,192.87,192.92,192.77,192.81,7872.0,149.7574,149.7962,149.6797,149.7108,7872.0
2018-11-27 14:10:00,192.79,192.86,192.77,192.84,3312.0,149.6952,149.7496,149.6797,149.7341,3312.0
2018-11-27 14:15:00,192.81,192.98,192.8,192.94,9743.0,149.7108,149.8428,149.703,149.8117,9743.0
2018-11-27 14:20:00,192.9,193.13,192.88,193.13,5849.0,149.7807,149.9592,149.7651,149.9592,5849.0
2018-11-27 14:25:00,193.11,193.19,193.09,193.17,2711.0,149.9437,150.0058,149.9282,149.9903,2711.0
2018-11-27 14:30:00,193.21,193.46,193.15,193.44,19435.0,150.0214,150.2155,149.9748,150.1999,19435.0
2018-11-27 14:35:00,193.48,193.55,193.27,193.32,12727.0,150.231,150.2854,150.0679,150.1068,12727.0
2018-11-27 14:40:00,193.3,193.77,193.3,193.72,10094.0,150.0912,150.4562,150.0912,150.4174,10094.0
2018-11-27 14:45:00,193.83,194.11,193.8,194.09,9172.0,150.5028,150.7202,150.4795,150.7046,9172.0
2018-11-27 14:50:00,194.06,194.2,193.93,194.11,9392.0,150.6814,150.7901,150.5804,150.7202,9392.0
2018-11-27 14:55:00,194.08,194.14,193.97,193.97,5259.0,150.6969,150.7435,150.6115,150.6115,5259.0
2018-11-27 15:00:00,193.98,194.19,193.94,194.17,8851.0,150.6192,150.7823,150.5882,150.7668,8851.0
2018-11-27 15:05:00,194.2,194.27,194.02,194.19,12554.0,150.7901,150.8444,150.6503,150.7823,12554.0
2018-11-27 15:10:00,194.16,194.24,194.11,194.18,15437.0,150.759,150.8211,150.7202,150.7745,15437.0
2018-11-27 15:15:00,194.16,194.17,193.96,194.09,9684.0,150.759,150.7668,150.6037,150.7046,9684.0
2018-11-27 15:20:00,194.08,194.24,194.01,194.11,22135.0,150.6969,150.8211,150.6425,150.7202,22135.0
2018-11-27 15:25:00,194.14,194.24,194.11,194.17,9753.0,150.7435,150.8211,150.7202,150.7668,9753.0
2018-11-27 15:30:00,194.17,194.17,193.87,194.12,7308.0,150.7668,150.7668,150.5338,150.7279,7308.0
2018-11-27 15:35:00,194.09,194.27,194.09,194.14,15637.0,150.7046,150.8444,150.7046,150.7435,15637.0
2018-11-27 15:40:00,194.16,194.19,194.08,194.12,18431.0,150.759,150.7823,150.6969,150.7279,18431.0
2018-11-27 15:45:00,194.12,194.43,194.08,194.37,22961.0,150.7279,150.9686,150.6969,150.9221,22961.0
2018-11-27 15:50:00,194.36,194.48,194.25,194.34,29869.0,150.9143,151.0075,150.8289,150.8988,29869.0
2018-11-27 15:55:00,194.34,194.34,194.1,194.14,82286.0,150.8988,150.8988,150.7124,150.7435,82286.0
2018-11-28 09:30:00,192.58,192.93,190.59,191.35,48870.0,149.5322,149.8039,147.987,148.5771,48870.0
2018-11-28 09:35:00,191.22,191.33,190.51,191.18,21582.0,148.4762,148.5616,147.9249,148.4451,21582.0
2018-11-28 09:40:00,191.3,191.53,191.0,191.41,66490.0,148.5383,148.7169,148.3054,148.6237,66490.0
2018-11-28 09:45:00,191.42,191.52,190.99,191.17,43833.0,148.6315,148.7091,148.2976,148.4374,43833.0
2018-11-28 09:50:00,191.21,192.35,191.15,192.0,21569.0,148.4684,149.3536,148.4218,149.0818,21569.0
2018-11-28 09:55:00,191.91,192.05,191.45,192.03,13546.0,149.0119,149.1207,148.6548,149.1051,13546.0
2018-11-28 10:00:00,192.03,192.03,191.41,191.47,15868.0,149.1051,149.1051,148.6237,148.6703,15868.0
2018-11-28 10:05:00,191.51,191.54,190.59,190.65,25961.0,148.7014,148.7247,147.987,148.0336,25961.0
2018-11-28 10:10:00,190.64,191.0,190.6,190.92,15140.0,148.0258,148.3054,147.9948,148.2432,15140.0
2018-11-28 10:15:00,190.86,190.89,190.51,190.58,18921.0,148.1967,148.22,147.9249,147.9792,18921.0
2018-11-28 10:20:00,190.65,190.65,190.07,190.25,21402.0,148.0336,148.0336,147.5832,147.723,21402.0
2018-11-28 10:25:00,190.3,190.38,189.58,190.04,32394.0,147.7618,147.824,147.2028,147.56,32394.0
2018-11-28 10:30:00,190.04,190.04,189.17,189.62,41252.0,147.56,147.56,146.8844,147.2338,41252.0
2018-11-28 10:35:00,189.55,189.64,189.42,189.42,21715.0,147.1795,147.2494,147.0785,147.0785,21715.0
2018-11-28 10:40:00,189.48,190.25,189.47,190.0,27518.0,147.1251,147.723,147.1174,147.5289,27518.0
2018-11-28 10:45:00,190.01,190.1,189.77,190.1,26078.0,147.5367,147.6065,147.3503,147.6065,26078.0
2018-11-28 10:50:00,190.16,190.91,190.09,190.73,21797.0,147.6531,148.2355,147.5988,148.0957,21797.0
2018-11-28 10:55:00,190.73,190.8,190.26,190.36,8318.0,148.0957,148.1501,147.7308,147.8084,8318.0
2018-11-28 11:00:00,190.4,190.42,190.06,190.08,9020.0,147.8395,147.855,147.5755,147.591,9020.0
2018-11-28 11:05:00,190.06,190.1,189.83,189.87,36077.0,147.5755,147.6065,147.3969,147.428,36077.0
2018-11-28 11:10:00,189.84,189.98,189.52,189.6,22607.0,147.4047,147.5134,147.1562,147.2183,22607.0
2018-11-28 11:15:00,189.59,189.64,189.36,189.56,26587.0,147.2105,147.2494,147.032,147.1872,26587.0
2018-11-28 11:20:00,189.6,189.6,189.22,189.35,8386.0,147.2183,147.2183,146.9233,147.0242,8386.0
2018-11-28 11:25:00,189.32,189.41,189.08,189.27,15925.0,147.0009,147.0708,146.8145,146.9621,15925.0
2018-11-28 11:30:00,189.22,189.38,188.74,189.02,12477.0,146.9233,147.0475,146.5505,146.768,12477.0
2018-11-28 11:35:00,189.05,189.23,188.52,188.52,17073.0,146.7913,146.931,146.3797,146.3797,17073.0
2018-11-28 11:40:00,188.5,188.66,188.34,188.63,23769.0,146.3642,146.4884,146.24,146.4651,23769.0
2018-11-28 11:45:00,188.63,188.66,188.28,188.41,20782.0,146.4651,146.4884,146.1934,146.2943,20782.0
2018-11-28 11:50:00,188.46,188.64,188.27,188.37,15130.0,146.3331,146.4729,146.1856,146.2633,15130.0
2018-11-28 11:55:00,188.38,188.48,188.25,188.4,27645.0,146.271,146.3487,146.1701,146.2865,27645.0
2018-11-28 12:00:00,188.37,189.63,188.35,189.56,39581.0,146.2633,147.2416,146.2477,147.1872,39581.0
2018-11-28 12:05:00,189.79,189.99,189.69,189.76,24915.0,147.3658,147.5211,147.2882,147.3425,24915.0
2018-11-28 12:10:00,189.75,189.82,189.34,189.63,9740.0,147.3348,147.3891,147.0164,147.2416,9740.0
2018-11-28 12:15:00,189.69,189.87,189.24,189.59,10789.0,147.2882,147.428,146.9388,147.2105,10789.0
2018-11-28 12:20:00,189.6,189.75,189.45,189.56,11655.0,147.2183,147.3348,147.1018,147.1872,11655.0
2018-11-28 12:25:00,189.5,189.5,189.23,189.41,9786.0,147.1407,147.1407,146.931,147.0708,9786.0
2018-11-28 12:30:00,189.5,189.65,189.2,189.45,18915.0,147.1407,147.2571,146.9077,147.1018,18915.0
2018-11-28 12:35:00,189.45,189.68,189.22,189.49,8375.0,147.1018,147.2804,146.9233,147.1329,8375.0
2018-11-28 12:40:00,189.44,189.56,189.25,189.36,9222.0,147.0941,147.1872,146.9465,147.032,9222.0
2018-11-28 12:45:00,189.49,189.49,189.22,189.34,7008.0,147.1329,147.1329,146.9233,147.0164,7008.0
2018-11-28 12:50:00,189.35,189.58,189.32,189.46,17857.0,147.0242,147.2028,147.0009,147.1096,17857.0
2018-11-28 12:55:00,189.5,189.54,189.17,189.17,42187.0,147.1407,147.1717,146.8844,146.8844,42187.0
2018-11-28 13:00:00,189.18,189.29,188.92,188.96,31062.0,146.8922,146.9776,146.6903,146.7214,31062.0
2018-11-28 13:05:00,188.96,189.02,188.66,188.66,9122.0,146.7214,146.768,146.4884,146.4884,9122.0
2018-11-28 13:10:00,188.66,188.7,188.36,188.64,13099.0,146.4884,146.5195,146.2555,146.4729,13099.0
2018-11-28 13:15:00,188.69,188.69,188.2,188.28,27131.0,146.5117,146.5117,146.1313,146.1934,27131.0
2018-11-28 13:20:00,188.28,188.37,188.02,188.11,9254.0,146.1934,146.2633,145.9915,146.0614,9254.0
2018-11-28 13:25:00,188.12,188.43,188.09,188.27,10374.0,146.0691,146.3098,146.0458,146.1856,10374.0
2018-11-28 13:30:00,188.27,188.52,188.18,188.4,10009.0,146.1856,146.3797,146.1157,146.2865,10009.0
2018-11-28 13:35:00,188.34,189.01,188.34,188.92,8650.0,146.24,146.7602,146.24,146.6903,8650.0
2018-11-28 13:40:00,188.92,189.26,188.88,188.94,13280.0,146.6903,146.9543,146.6593,146.7058,13280.0
2018-11-28 13:45:00,188.94,189.05,188.76,188.76,10533.0,146.7058,146.7913,146.5661,146.5661,10533.0
2018-11-28 13:50:00,188.76,188.76,188.33,188.4,16663.0,146.5661,146.5661,146.2322,146.2865,16663.0
2018-11-28 13:55:00,188.44,188.51,188.08,188.08,17167.0,146.3176,146.372,146.0381,146.0381,17167.0
2018-11-28 14:00:00,188.07,188.17,187.85,187.95,26357.0,146.0303,146.108,145.8595,145.9371,26357.0
2018-11-28 14:05:00,187.95,187.98,187.67,187.78,14394.0,145.9371,145.9604,145.7197,145.8051,14394.0
2018-11-28 14:10:00,187.82,187.85,187.32,187.64,32900.0,145.8362,145.8595,145.448,145.6964,32900.0
2018-11-28 14:15:00,187.64,187.65,187.18,187.33,27573.0,145.6964,145.7042,145.3393,145.4557,27573.0
2018-11-28 14:20:00,187.32,187.33,186.7,186.76,31619.0,145.448,145.4557,144.9666,145.0131,31619.0
2018-11-28 14:25:00,186.73,187.12,186.69,186.97,43075.0,144.9898,145.2927,144.9588,145.1762,43075.0
2018-11-28 14:30:00,187.0,187.04,186.88,186.89,24495.0,145.1995,145.2306,145.1063,145.1141,24495.0
2018-11-28 14:35:00,186.87,186.97,186.75,186.75,33499.0,145.0986,145.1762,145.0054,145.0054,33499.0
2018-11-28 14:40:00,186.77,187.22,186.71,187.22,24957.0,145.0209,145.3703,144.9743,145.3703,24957.0
2018-11-28 14:45:00,187.19,187.42,187.09,187.16,21075.0,145.347,145.5256,145.2694,145.3237,21075.0
2018-11-28 14:50:00,187.18,187.2,186.98,186.99,16794.0,145.3393,145.3548,145.184,145.1917,16794.0
2018-11-28 14:55:00,187.04,187.08,186.85,186.87,17283.0,145.2306,145.2616,145.083,145.0986,17283.0
2018-11-28 15:00:00,186.82,186.92,186.6,186.68,27728.0,145.0597,145.1374,144.8889,144.951,27728.0
2018-11-28 15:05:00,186.68,186.7,186.3,186.4,48101.0,144.951,144.9666,144.656,144.7336,48101.0
2018-11-28 15:10:00,186.45,187.04,186.45,187.02,46805.0,144.7724,145.2306,144.7724,145.215,46805.0
2018-11-28 15:15:00,187.02,187.43,187.02,187.25,16311.0,145.215,145.5334,145.215,145.3936,16311.0
2018-11-28 15:20:00,187.24,187.46,187.12,187.14,28371.0,145.3858,145.5567,145.2927,145.3082,28371.0
2018-11-28 15:25:00,187.12,187.19,186.96,187.0,42822.0,145.2927,145.347,145.1684,145.1995,42822.0
2018-11-28 15:30:00,187.0,187.04,186.8,187.0,43130.0,145.1995,145.2306,145.0442,145.1995,43130.0
2018-11-28 15:35:00,187.0,187.04,186.93,186.97,50017.0,145.1995,145.2306,145.1451,145.1762,50017.0
2018-11-28 15:40:00,186.97,187.09,186.83,187.0,60280.0,145.1762,145.2694,145.0675,145.1995,60280.0
2018-11-28 15:45:00,187.0,187.02,186.94,187.0,72429.0,145.1995,145.215,145.1529,145.1995,72429.0
2018-11-28 15:50:00,187.0,187.1,186.94,186.95,76480.0,145.1995,145.2771,145.1529,145.1607,76480.0
2018-11-28 15:55:00,186.93,187.13,186.86,187.07,139325.0,145.1451,145.3004,145.0908,145.2538,139325.0
2018-11-29 09:30:00,186.45,186.81,185.35,185.38,88568.0,144.7724,145.052,143.9183,143.9416,88568.0
2018-11-29 09:35:00,185.34,187.11,185.02,186.4,39393.0,143.9106,145.2849,143.6621,144.7336,39393.0
2018-11-29 09:40:00,186.4,186.72,186.0,186.0,25766.0,144.7336,144.9821,144.423,144.423,25766.0
2018-11-29 09:45:00,185.99,186.16,185.22,185.4,33316.0,144.4153,144.5473,143.8174,143.9571,33316.0
2018-11-29 09:50:00,185.53,185.56,184.39,184.94,48583.0,144.0581,144.0814,143.1729,143.6,48583.0
2018-11-29 09:55:00,184.93,185.12,184.1,184.31,64553.0,143.5922,143.7397,142.9477,143.1108,64553.0
2018-11-29 10:00:00,184.27,185.11,184.26,184.6,32075.0,143.0797,143.732,143.072,143.336,32075.0
2018-11-29 10:05:00,184.58,185.62,184.58,185.58,38052.0,143.3204,144.128,143.3204,144.0969,38052.0
2018-11-29 10:10:00,185.66,186.15,185.5,185.83,30271.0,144.159,144.5395,144.0348,144.291,30271.0
2018-11-29 10:15:00,185.71,186.0,185.54,185.65,24912.0,144.1978,144.423,144.0658,144.1513,24912.0
2018-11-29 10:20:00,185.72,185.74,185.33,185.45,29193.0,144.2056,144.2211,143.9028,143.996,29193.0
2018-11-29 10:25:00,185.5,185.62,185.27,185.4,22417.0,144.0348,144.128,143.8562,143.9571,22417.0
2018-11-29 10:30:00,185.46,185.98,185.42,185.48,26515.0,144.0037,144.4075,143.9727,144.0193,26515.0
2018-11-29 10:35:00,185.42,186.07,185.42,185.88,23162.0,143.9727,144.4774,143.9727,144.3298,23162.0
2018-11-29 10:40:00,185.83,186.18,185.73,186.18,25667.0,144.291,144.5628,144.2134,144.5628,25667.0
2018-11-29 10:45:00,186.21,186.43,186.09,186.26,21516.0,144.5861,144.7569,144.4929,144.6249,21516.0
2018-11-29 10:50:00,186.3,186.44,186.05,186.37,25039.0,144.656,144.7647,144.4618,144.7103,25039.0
2018-11-29 10:55:00,186.41,186.69,186.24,186.66,20962.0,144.7414,144.9588,144.6094,144.9355,20962.0
2018-11-29 11:00:00,186.61,186.77,186.55,186.69,23905.0,144.8967,145.0209,144.8501,144.9588,23905.0
2018-11-29 11:05:00,186.64,186.75,186.56,186.7,32367.0,144.92,145.0054,144.8578,144.9666,32367.0
2018-11-29 11:10:00,186.68,187.55,186.59,187.52,41733.0,144.951,145.6265,144.8811,145.6033,41733.0
2018-11-29 11:15:00,187.53,187.68,187.16,187.62,27374.0,145.611,145.7275,145.3237,145.6809,27374.0
2018-11-29 11:20:00,187.61,187.71,187.25,187.62,21379.0,145.6731,145.7508,145.3936,145.6809,21379.0
2018-11-29 11:25:00,187.65,187.75,187.39,187.71,20711.0,145.7042,145.7818,145.5023,145.7508,20711.0
2018-11-29 11:30:00,187.75,187.85,187.58,187.72,28519.0,145.7818,145.8595,145.6498,145.7585,28519.0
2018-11-29 11:35:00,187.7,187.75,187.61,187.69,21885.0,145.743,145.7818,145.6731,145.7353,21885.0
2018-11-29 11:40:00,187.69,187.75,187.51,187.55,23667.0,145.7353,145.7818,145.5955,145.6265,23667.0
2018-11-29 11:45:00,187.55,187.62,187.34,187.34,22931.0,145.6265,145.6809,145.4635,145.4635,22931.0
2018-11-29 11:50:00,187.33,187.54,187.18,187.32,45352.0,145.4557,145.6188,145.3393,145.448,45352.0
2018-11-29 11:55:00,187.35,187.73,187.28,187.56,37745.0,145.4713,145.7663,145.4169,145.6343,37745.0
2018-11-29 12:00:00,187.53,187.55,187.37,187.45,20216.0,145.611,145.6265,145.4868,145.5489,20216.0
2018-11-29 12:05:00,187.45,187.54,187.13,187.25,33553.0,145.5489,145.6188,145.3004,145.3936,33553.0
2018-11-29 12:10:00,187.27,187.31,187.05,187.14,15140.0,145.4091,145.4402,145.2383,145.3082,15140.0
2018-11-29 12:15:00,187.1,187.41,187.08,187.39,9536.0,145.2771,145.5178,145.2616,145.5023,9536.0
2018-11-29 12:20:00,187.39,187.7,187.37,187.48,16784.0,145.5023,145.743,145.4868,145.5722,16784.0
2018-11-29 12:25:00,187.53,187.6,187.44,187.44,12745.0,145.611,145.6654,145.5411,145.5411,12745.0
2018-11-29 12:30:00,187.44,187.49,187.22,187.45,7764.0,145.5411,145.58,145.3703,145.5489,7764.0
2018-11-29 12:35:00,187.46,187.55,187.43,187.5,9300.0,145.5567,145.6265,145.5334,145.5877,9300.0
2018-11-29 12:40:00,187.51,187.59,187.47,187.51,10228.0,145.5955,145.6576,145.5644,145.5955,10228.0
2018-11-29 12:45:00,187.5,187.5,187.23,187.29,12700.0,145.5877,145.5877,145.3781,145.4247,12700.0
2018-11-29 12:50:00,187.28,187.7,187.27,187.66,7975.0,145.4169,145.743,145.4091,145.712,7975.0
2018-11-29 12:55:00,187.69,187.72,187.49,187.52,10938.0,145.7353,145.7585,145.58,145.6033,10938.0
2018-11-29 13:00:00,187.49,187.53,187.34,187.5,21748.0,145.58,145.611,145.4635,145.5877,21748.0
2018-11-29 13:05:00,187.45,187.49,187.39,187.42,12651.0,145.5489,145.58,145.5023,145.5256,12651.0
2018-11-29 13:10:00,187.4,187.47,187.38,187.42,5100.0,145.5101,145.5644,145.4945,145.5256,5100.0
2018-11-29 13:15:00,187.45,187.52,187.32,187.46,9122.0,145.5489,145.6033,145.448,145.5567,9122.0
2018-11-29 13:20:00,187.48,187.5,187.41,187.49,5526.0,145.5722,145.5877,145.5178,145.58,5526.0
2018-11-29 13:25:00,187.49,187.5,187.37,187.37,7114.0,145.58,145.5877,145.4868,145.4868,7114.0
2018-11-29 13:30:00,187.39,187.56,187.38,187.52,27762.0,145.5023,145.6343,145.4945,145.6033,27762.0
2018-11-29 13:35:00,187.52,187.55,187.37,187.42,14496.0,145.6033,145.6265,145.4868,145.5256,14496.0
2018-11-29 13:40:00,187.41,187.51,187.27,187.42,16148.0,145.5178,145.5955,145.4091,145.5256,16148.0
2018-11-29 13:45:00,187.46,187.69,187.36,187.55,33601.0,145.5567,145.7353,145.479,145.6265,33601.0
2018-11-29 13:50:00,187.54,187.87,187.45,187.82,16455.0,145.6188,145.875,145.5489,145.8362,16455.0
2018-11-29 13:55:00,187.85,188.02,187.75,187.86,12806.0,145.8595,145.9915,145.7818,145.8673,12806.0
2018-11-29 14:00:00,187.88,188.03,187.65,187.78,26847.0,145.8828,145.9993,145.7042,145.8051,26847.0
2018-11-29 14:05:00,187.77,187.95,187.75,187.88,19653.0,145.7974,145.9371,145.7818,145.8828,19653.0
2018-11-29 14:10:00,187.89,187.96,187.8,187.9,34054.0,145.8905,145.9449,145.8207,145.8983,34054.0
2018-11-29 14:15:00,187.89,188.56,187.82,188.49,97508.0,145.8905,146.4108,145.8362,146.3564,97508.0
2018-11-29 14:20:00,188.5,188.98,188.44,188.79,17670.0,146.3642,146.7369,146.3176,146.5894,17670.0
2018-11-29 14:25:00,188.78,188.78,188.54,188.54,12171.0,146.5816,146.5816,146.3953,146.3953,12171.0
2018-11-29 14:30:00,188.51,188.82,188.49,188.8,12281.0,146.372,146.6127,146.3564,146.5971,12281.0
2018-11-29 14:35:00,188.81,188.82,188.46,188.46,29242.0,146.6049,146.6127,146.3331,146.3331,29242.0
2018-11-29 14:40:00,188.45,188.86,188.45,188.77,21363.0,146.3254,146.6437,146.3254,146.5738,21363.0
2018-11-29 14:45:00,188.83,188.9,188.59,188.79,16474.0,146.6204,146.6748,146.4341,146.5894,16474.0
2018-11-29 14:50:00,188.79,189.12,188.79,188.96,23777.0,146.5894,146.8456,146.5894,146.7214,23777.0
2018-11-29 14:55:00,188.95,189.0,188.95,188.99,33072.0,146.7136,146.7524,146.7136,146.7447,33072.0
2018-11-29 15:00:00,189.0,189.22,188.95,189.1,20864.0,146.7524,146.9233,146.7136,146.8301,20864.0
2018-11-29 15:05:00,189.13,189.29,189.05,189.28,15419.0,146.8534,146.9776,146.7913,146.9698,15419.0
2018-11-29 15:10:00,189.36,189.4,189.18,189.2,15903.0,147.032,147.063,146.8922,146.9077,15903.0
2018-11-29 15:15:00,189.18,189.33,189.07,189.07,13445.0,146.8922,147.0087,146.8068,146.8068,13445.0
2018-11-29 15:20:00,189.09,189.24,189.03,189.03,13754.0,146.8223,146.9388,146.7757,146.7757,13754.0
2018-11-29 15:25:00,189.04,189.25,189.0,189.25,18826.0,146.7835,146.9465,146.7524,146.9465,18826.0
2018-11-29 15:30:00,189.25,189.29,189.06,189.26,18852.0,146.9465,146.9776,146.799,146.9543,18852.0
2018-11-29 15:35:00,189.27,189.28,189.13,189.17,17824.0,146.9621,146.9698,146.8534,146.8844,17824.0
2018-11-29 15:40:00,189.17,189.23,189.02,189.05,18728.0,146.8844,146.931,146.768,146.7913,18728.0
2018-11-29 15:45:00,189.03,189.06,188.82,189.02,25047.0,146.7757,146.799,146.6127,146.768,25047.0
2018-11-29 15:50:00,189.02,189.08,188.55,188.88,45889.0,146.768,146.8145,146.403,146.6593,45889.0
2018-11-29 15:55:00,188.85,188.94,188.62,188.91,114137.0,146.636,146.7058,146.4574,146.6825,114137.0
2018-11-30 09:30:00,187.62,189.18,187.41,189.1,38451.0,145.6809,146.8922,145.5178,146.8301,38451.0
2018-11-30 09:35:00,188.93,189.17,188.87,188.95,10692.0,146.6981,146.8844,146.6515,146.7136,10692.0
2018-11-30 09:40:00,189.03,189.72,188.98,189.64,17497.0,146.7757,147.3115,146.7369,147.2494,17497.0
2018-11-30 09:45:00,189.64,190.03,189.23,189.3,15009.0,147.2494,147.5522,146.931,146.9854,15009.0
2018-11-30 09:50:00,189.4,189.46,189.15,189.31,13023.0,147.063,147.1096,146.8689,146.9931,13023.0
2018-11-30 09:55:00,189.31,189.32,188.81,188.83,42518.0,146.9931,147.0009,146.6049,146.6204,42518.0
2018-11-30 10:00:00,188.76,189.1,188.76,189.03,16309.0,146.5661,146.8301,146.5661,146.7757,16309.0
2018-11-30 10:05:00,189.02,189.06,188.86,188.94,9915.0,146.768,146.799,146.6437,146.7058,9915.0
2018-11-30 10:10:00,188.94,189.05,188.8,188.85,7157.0,146.7058,146.7913,146.5971,146.636,7157.0
2018-11-30 10:15:00,188.84,189.02,188.8,188.96,12781.0,146.6282,146.768,146.5971,146.7214,12781.0
2018-11-30 10:20:00,188.98,189.03,188.76,188.84,13859.0,146.7369,146.7757,146.5661,146.6282,13859.0
2018-11-30 10:25:00,188.89,189.04,188.84,188.95,21062.0,146.667,146.7835,146.6282,146.7136,21062.0
2018-11-30 10:30:00,188.94,189.33,188.92,189.0,49420.0,146.7058,147.0087,146.6903,146.7524,49420.0
2018-11-30 10:35:00,189.03,189.07,188.84,189.02,22682.0,146.7757,146.8068,146.6282,146.768,22682.0
2018-11-30 10:40:00,189.02,189.05,188.85,188.95,9911.0,146.768,146.7913,146.636,146.7136,9911.0
2018-11-30 10:45:00,188.93,189.05,188.92,188.98,15094.0,146.6981,146.7913,146.6903,146.7369,15094.0
2018-11-30 10:50:00,188.98,189.04,188.78,189.0,15535.0,146.7369,146.7835,146.5816,146.7524,15535.0
2018-11-30 10:55:00,189.02,189.05,188.93,188.97,15292.0,146.768,146.7913,146.6981,146.7291,15292.0
2018-11-30 11:00:00,188.97,189.02,188.91,188.91,10269.0,146.7291,146.768,146.6825,146.6825,10269.0
2018-11-30 11:05:00,188.97,189.02,188.94,188.99,4479.0,146.7291,146.768,146.7058,146.7447,4479.0
2018-11-30 11:10:00,189.02,189.02,188.62,188.77,16818.0,146.768,146.768,146.4574,146.5738,16818.0
2018-11-30 11:15:00,188.76,188.79,188.48,188.49,10954.0,146.5661,146.5894,146.3487,146.3564,10954.0
2018-11-30 11:20:00,188.52,188.52,188.11,188.16,9286.0,146.3797,146.3797,146.0614,146.1002,9286.0
2018-11-30 11:25:00,188.17,188.24,188.03,188.12,11692.0,146.108,146.1623,145.9993,146.0691,11692.0
2018-11-30 11:30:00,188.09,188.26,187.98,188.06,14679.0,146.0458,146.1778,145.9604,146.0225,14679.0
2018-11-30 11:35:00,188.07,188.13,188.01,188.1,9293.0,146.0303,146.0769,145.9837,146.0536,9293.0
2018-11-30 11:40:00,188.11,188.48,188.03,188.48,28675.0,146.0614,146.3487,145.9993,146.3487,28675.0
2018-11-30 11:45:00,188.48,188.56,188.32,188.55,10090.0,146.3487,146.4108,146.2244,146.403,10090.0
2018-11-30 11:50:00,188.61,188.66,188.55,188.65,2300.0,146.4496,146.4884,146.403,146.4807,2300.0
2018-11-30 11:55:00,188.61,188.63,188.5,188.5,9063.0,146.4496,146.4651,146.3642,146.3642,9063.0
2018-11-30 12:00:00,188.46,188.47,188.36,188.39,8500.0,146.3331,146.3409,146.2555,146.2788,8500.0
2018-11-30 12:05:00,188.38,188.4,188.28,188.36,13099.0,146.271,146.2865,146.1934,146.2555,13099.0
2018-11-30 12:10:00,188.35,188.35,188.14,188.2,10008.0,146.2477,146.2477,146.0847,146.1313,10008.0
2018-11-30 12:15:00,188.21,188.29,187.91,187.93,21236.0,146.139,146.2011,145.9061,145.9216,21236.0
2018-11-30 12:20:00,187.93,187.97,187.75,187.91,21719.0,145.9216,145.9527,145.7818,145.9061,21719.0
2018-11-30 12:25:00,187.92,187.92,187.54,187.56,14366.0,145.9138,145.9138,145.6188,145.6343,14366.0
2018-11-30 12:30:00,187.58,187.67,187.57,187.64,7638.0,145.6498,145.7197,145.6421,145.6964,7638.0
2018-11-30 12:35:00,187.67,187.9,187.64,187.9,6940.0,145.7197,145.8983,145.6964,145.8983,6940.0
2018-11-30 12:40:00,187.88,187.96,187.88,187.95,9281.0,145.8828,145.9449,145.8828,145.9371,9281.0
2018-11-30 12:45:00,187.93,188.13,187.93,188.09,9103.0,145.9216,146.0769,145.9216,146.0458,9103.0
2018-11-30 12:50:00,188.11,188.25,188.11,188.17,7874.0,146.0614,146.1701,146.0614,146.108,7874.0
2018-11-30 12:55:00,188.14,188.14,187.83,187.87,7113.0,146.0847,146.0847,145.844,145.875,7113.0
2018-11-30 13:00:00,187.78,188.02,187.75,187.96,12127.0,145.8051,145.9915,145.7818,145.9449,12127.0
2018-11-30 13:05:00,188.0,188.02,187.86,187.86,10668.0,145.976,145.9915,145.8673,145.8673,10668.0
2018-11-30 13:10:00,187.81,187.95,187.78,187.93,10278.0,145.8284,145.9371,145.8051,145.9216,10278.0
2018-11-30 13:15:00,187.93,188.02,187.93,188.02,8530.0,145.9216,145.9915,145.9216,145.9915,8530.0
2018-11-30 13:20:00,187.97,188.21,187.95,188.2,5635.0,145.9527,146.139,145.9371,146.1313,5635.0
2018-11-30 13:25:00,188.29,188.43,188.26,188.42,5080.0,146.2011,146.3098,146.1778,146.3021,5080.0
2018-11-30 13:30:00,188.4,188.69,188.37,188.53,13452.0,146.2865,146.5117,146.2633,146.3875,13452.0
2018-11-30 13:35:00,188.56,188.62,188.35,188.4,5485.0,146.4108,146.4574,146.2477,146.2865,5485.0
2018-11-30 13:40:00,188.38,188.56,188.33,188.33,8409.0,146.271,146.4108,146.2322,146.2322,8409.0
2018-11-30 13:45:00,188.39,188.55,188.36,188.55,5206.0,146.2788,146.403,146.2555,146.403,5206.0
2018-11-30 13:50:00,188.57,188.67,188.54,188.55,6950.0,146.4185,146.4962,146.3953,146.403,6950.0
2018-11-30 13:55:00,188.6,188.7,188.52,188.69,7276.0,146.4418,146.5195,146.3797,146.5117,7276.0
2018-11-30 14:00:00,188.71,188.72,188.56,188.66,10150.0,146.5273,146.535,146.4108,146.4884,10150.0
2018-11-30 14:05:00,188.64,188.67,188.47,188.5,12816.0,146.4729,146.4962,146.3409,146.3642,12816.0
2018-11-30 14:10:00,188.5,188.54,188.39,188.5,10148.0,146.3642,146.3953,146.2788,146.3642,10148.0
2018-11-30 14:15:00,188.5,188.61,188.36,188.45,8486.0,146.3642,146.4496,146.2555,146.3254,8486.0
2018-11-30 14:20:00,188.47,188.59,188.43,188.5,7233.0,146.3409,146.4341,146.3098,146.3642,7233.0
2018-11-30 14:25:00,188.5,188.64,188.44,188.62,30222.0,146.3642,146.4729,146.3176,146.4574,30222.0
2018-11-30 14:30:00,188.66,188.8,188.63,188.75,27609.0,146.4884,146.5971,146.4651,146.5583,27609.0
2018-11-30 14:35:00,188.78,188.89,188.76,188.83,10173.0,146.5816,146.667,146.5661,146.6204,10173.0
2018-11-30 14:40:00,188.79,189.02,188.74,188.91,15540.0,146.5894,146.768,146.5505,146.6825,15540.0
2018-11-30 14:45:00,188.88,188.94,188.77,188.93,11223.0,146.6593,146.7058,146.5738,146.6981,11223.0
2018-11-30 14:50:00,188.89,189.04,188.88,189.0,11451.0,146.667,146.7835,146.6593,146.7524,11451.0
2018-11-30 14:55:00,188.98,188.98,188.72,188.78,13261.0,146.7369,146.7369,146.535,146.5816,13261.0
2018-11-30 15:00:00,188.79,188.82,188.64,188.74,12866.0,146.5894,146.6127,146.4729,146.5505,12866.0
2018-11-30 15:05:00,188.7,188.9,188.63,188.78,13176.0,146.5195,146.6748,146.4651,146.5816,13176.0
2018-11-30 15:10:00,188.75,188.82,188.57,188.65,17326.0,146.5583,146.6127,146.4185,146.4807,17326.0
2018-11-30 15:15:00,188.64,188.66,188.34,188.5,13544.0,146.4729,146.4884,146.24,146.3642,13544.0
2018-11-30 15:20:00,188.49,188.76,188.47,188.58,13884.0,146.3564,146.5661,146.3409,146.4263,13884.0
2018-11-30 15:25:00,188.58,188.64,188.39,188.63,21603.0,146.4263,146.4729,146.2788,146.4651,21603.0
2018-11-30 15:30:00,188.63,189.08,188.62,189.06,13180.0,146.4651,146.8145,146.4574,146.799,13180.0
2018-11-30 15:35:00,189.04,189.04,188.68,188.96,14244.0,146.7835,146.7835,146.504,146.7214,14244.0
2018-11-30 15:40:00,188.99,189.02,188.81,188.91,24325.0,146.7447,146.768,146.6049,146.6825,24325.0
2018-11-30 15:45:00,188.9,189.02,188.84,189.01,26123.0,146.6748,146.768,146.6282,146.7602,26123.0
2018-11-30 15:50:00,189.02,189.02,188.78,188.81,28129.0,146.768,146.768,146.5816,146.6049,28129.0
2018-11-30 15:55:00,188.81,190.77,188.81,190.05,419313.0,146.6049,148.1268,146.6049,147.5677,419313.0
2018-12-03 09:30:00,190.1,191.96,190.1,190.46,81796.0,147.6065,149.0508,147.6065,147.8861,81796.0
2018-12-03 09:35:00,190.46,191.0,190.45,190.49,34159.0,147.8861,148.3054,147.8783,147.9094,34159.0
2018-12-03 09:40:00,190.51,190.7,190.12,190.18,16761.0,147.9249,148.0724,147.6221,147.6687,16761.0
2018-12-03 09:45:00,190.23,190.25,189.26,189.86,49557.0,147.7075,147.723,146.9543,147.4202,49557.0
2018-12-03 09:50:00,189.87,190.01,189.65,189.91,38273.0,147.428,147.5367,147.2571,147.459,38273.0
2018-12-03 09:55:00,189.91,189.94,188.94,189.13,54637.0,147.459,147.4823,146.7058,146.8534,54637.0
2018-12-03 10:00:00,189.13,189.32,188.83,189.32,34305.0,146.8534,147.0009,146.6204,147.0009,34305.0
2018-12-03 10:05:00,189.32,189.39,188.75,188.91,26679.0,147.0009,147.0552,146.5583,146.6825,26679.0
2018-12-03 10:10:00,188.85,188.85,188.51,188.51,16269.0,146.636,146.636,146.372,146.372,16269.0
2018-12-03 10:15:00,188.45,188.59,188.26,188.47,36009.0,146.3254,146.4341,146.1778,146.3409,36009.0
2018-12-03 10:20:00,188.44,188.52,188.05,188.52,34196.0,146.3176,146.3797,146.0148,146.3797,34196.0
2018-12-03 10:25:00,188.52,188.57,188.35,188.54,33572.0,146.3797,146.4185,146.2477,146.3953,33572.0
2018-12-03 10:30:00,188.53,189.03,188.43,188.9,17367.0,146.3875,146.7757,146.3098,146.6748,17367.0
2018-12-03 10:35:00,188.92,189.03,188.82,188.94,17739.0,146.6903,146.7757,146.6127,146.7058,17739.0
2018-12-03 10:40:00,188.94,189.03,188.8,188.94,16543.0,146.7058,146.7757,146.5971,146.7058,16543.0
2018-12-03 10:45:00,188.97,189.02,188.73,188.85,11679.0,146.7291,146.768,146.5428,146.636,11679.0
2018-12-03 10:50:00,188.77,188.85,188.48,188.55,7265.0,146.5738,146.636,146.3487,146.403,7265.0
2018-12-03 10:55:00,188.53,188.61,188.13,188.13,6517.0,146.3875,146.4496,146.0769,146.0769,6517.0
2018-12-03 11:00:00,188.23,188.25,188.0,188.12,14161.0,146.1545,146.1701,145.976,146.0691,14161.0
2018-12-03 11:05:00,188.14,188.15,187.81,187.95,9959.0,146.0847,146.0924,145.8284,145.9371,9959.0
2018-12-03 11:10:00,187.92,187.99,187.78,187.98,10587.0,145.9138,145.9682,145.8051,145.9604,10587.0
2018-12-03 11:15:00,187.96,188.1,187.82,188.01,11490.0,145.9449,146.0536,145.8362,145.9837,11490.0
2018-12-03 11:20:00,188.01,188.02,187.77,187.83,7925.0,145.9837,145.9915,145.7974,145.844,7925.0
2018-12-03 11:25:00,187.81,187.89,187.67,187.75,12448.0,145.8284,145.8905,145.7197,145.7818,12448.0
2018-12-03 11:30:00,187.76,187.9,187.65,187.66,9849.0,145.7896,145.8983,145.7042,145.712,9849.0
2018-12-03 11:35:00,187.65,187.65,187.2,187.33,11884.0,145.7042,145.7042,145.3548,145.4557,11884.0
2018-12-03 11:40:00,187.25,187.38,186.91,186.92,16024.0,145.3936,145.4945,145.1296,145.1374,16024.0
2018-12-03 11:45:00,186.9,187.14,186.84,187.01,15814.0,145.1218,145.3082,145.0753,145.2073,15814.0
2018-12-03 11:50:00,187.04,187.11,186.93,187.0,33257.0,145.2306,145.2849,145.1451,145.1995,33257.0
2018-12-03 11:55:00,187.03,187.09,186.96,187.01,12108.0,145.2228,145.2694,145.1684,145.2073,12108.0
2018-12-03 12:00:00,187.0,187.27,187.0,187.24,11867.0,145.1995,145.4091,145.1995,145.3858,11867.0
2018-12-03 12:05:00,187.27,187.53,187.14,187.49,10960.0,145.4091,145.611,145.3082,145.58,10960.0
2018-12-03 12:10:00,187.5,187.52,187.18,187.27,15932.0,145.5877,145.6033,145.3393,145.4091,15932.0
2018-12-03 12:15:00,187.29,187.33,187.13,187.22,13940.0,145.4247,145.4557,145.3004,145.3703,13940.0
2018-12-03 12:20:00,187.12,187.12,186.95,187.09,11756.0,145.2927,145.2927,145.1607,145.2694,11756.0
2018-12-03 12:25:00,187.05,187.44,187.04,187.39,11590.0,145.2383,145.5411,145.2306,145.5023,11590.0
2018-12-03 12:30:00,187.35,187.59,187.32,187.59,18499.0,145.4713,145.6576,145.448,145.6576,18499.0
2018-12-03 12:35:00,187.63,187.67,187.36,187.37,9392.0,145.6887,145.7197,145.479,145.4868,9392.0
2018-12-03 12:40:00,187.39,187.39,186.85,186.92,11817.0,145.5023,145.5023,145.083,145.1374,11817.0
2018-12-03 12:45:00,186.89,186.99,186.7,186.87,10078.0,145.1141,145.1917,144.9666,145.0986,10078.0
2018-12-03 12:50:00,186.85,186.97,186.78,186.85,18555.0,145.083,145.1762,145.0287,145.083,18555.0
2018-12-03 12:55:00,186.85,186.85,186.41,186.43,10972.0,145.083,145.083,144.7414,144.7569,10972.0
2018-12-03 13:00:00,186.48,186.68,186.32,186.57,22247.0,144.7957,144.951,144.6715,144.8656,22247.0
2018-12-03 13:05:00,186.59,186.68,186.51,186.62,7583.0,144.8811,144.951,144.819,144.9044,7583.0
2018-12-03 13:10:00,186.56,186.77,186.56,186.65,19653.0,144.8578,145.0209,144.8578,144.9277,19653.0
2018-12-03 13:15:00,186.67,186.94,186.67,186.94,8190.0,144.9433,145.1529,144.9433,145.1529,8190.0
2018-12-03 13:20:00,186.94,187.16,186.89,187.09,13353.0,145.1529,145.3237,145.1141,145.2694,13353.0
2018-12-03 13:25:00,187.14,187.28,187.1,187.24,9565.0,145.3082,145.4169,145.2771,145.3858,9565.0
2018-12-03 13:30:00,187.16,187.22,187.06,187.06,12835.0,145.3237,145.3703,145.2461,145.2461,12835.0
2018-12-03 13:35:00,187.07,187.1,186.91,187.07,12821.0,145.2538,145.2771,145.1296,145.2538,12821.0
2018-12-03 13:40:00,187.07,187.19,186.89,186.94,12999.0,145.2538,145.347,145.1141,145.1529,12999.0
2018-12-03 13:45:00,186.93,186.97,186.74,186.77,9160.0,145.1451,145.1762,144.9976,145.0209,9160.0
2018-12-03 13:50:00,186.71,186.73,186.57,186.59,8994.0,144.9743,144.9898,144.8656,144.8811,8994.0
2018-12-03 13:55:00,186.58,186.74,186.37,186.66,32454.0,144.8734,144.9976,144.7103,144.9355,32454.0
2018-12-03 14:00:00,186.69,186.97,186.69,186.91,9495.0,144.9588,145.1762,144.9588,145.1296,9495.0
2018-12-03 14:05:00,186.92,187.03,186.72,186.88,12359.0,145.1374,145.2228,144.9821,145.1063,12359.0
2018-12-03 14:10:00,186.9,187.07,186.76,186.9,12173.0,145.1218,145.2538,145.0131,145.1218,12173.0
2018-12-03 14:15:00,186.84,187.15,186.84,187.07,12566.0,145.0753,145.316,145.0753,145.2538,12566.0
2018-12-03 14:20:00,187.09,187.26,187.08,187.21,8459.0,145.2694,145.4014,145.2616,145.3625,8459.0
2018-12-03 14:25:00,187.21,187.62,187.21,187.51,10530.0,145.3625,145.6809,145.3625,145.5955,10530.0
2018-12-03 14:30:00,187.53,187.71,187.39,187.58,12607.0,145.611,145.7508,145.5023,145.6498,12607.0
2018-12-03 14:35:00,187.55,187.61,187.39,187.41,12471.0,145.6265,145.6731,145.5023,145.5178,12471.0
2018-12-03 14:40:00,187.41,187.51,187.27,187.33,13487.0,145.5178,145.5955,145.4091,145.4557,13487.0
2018-12-03 14:45:00,187.36,187.77,187.35,187.77,8374.0,145.479,145.7974,145.4713,145.7974,8374.0
2018-12-03 14:50:00,187.8,187.94,187.52,187.63,13120.0,145.8207,145.9294,145.6033,145.6887,13120.0
2018-12-03 14:55:00,187.59,187.63,187.42,187.53,11144.0,145.6576,145.6887,145.5256,145.611,11144.0
2018-12-03 15:00:00,187.52,187.57,187.31,187.36,11077.0,145.6033,145.6421,145.4402,145.479,11077.0
2018-12-03 15:05:00,187.32,187.53,187.22,187.27,29908.0,145.448,145.611,145.3703,145.4091,29908.0
2018-12-03 15:10:00,187.29,187.53,187.29,187.53,22729.0,145.4247,145.611,145.4247,145.611,22729.0
2018-12-03 15:15:00,187.58,187.73,187.56,187.72,19547.0,145.6498,145.7663,145.6343,145.7585,19547.0
2018-12-03 15:20:00,187.72,187.82,187.65,187.65,21165.0,145.7585,145.8362,145.7042,145.7042,21165.0
2018-12-03 15:25:00,187.68,187.78,187.48,187.78,14353.0,145.7275,145.8051,145.5722,145.8051,14353.0
2018-12-03 15:30:00,187.78,187.84,187.62,187.8,34460.0,145.8051,145.8517,145.6809,145.8207,34460.0
2018-12-03 15:35:00,187.81,188.09,187.81,187.97,22230.0,145.8284,146.0458,145.8284,145.9527,22230.0
2018-12-03 15:40:00,187.99,187.99,187.77,187.87,20586.0,145.9682,145.9682,145.7974,145.875,20586.0
2018-12-03 15:45:00,187.89,187.94,187.65,187.7,28378.0,145.8905,145.9294,145.7042,145.743,28378.0
2018-12-03 15:50:00,187.7,187.78,187.68,187.69,36148.0,145.743,145.8051,145.7275,145.7353,36148.0
2018-12-03 15:55:00,187.7,188.17,187.7,188.11,79534.0,145.743,146.108,145.743,146.0614,79534.0
2018-12-04 09:30:00,188.6,189.28,188.45,188.52,45842.0,146.4418,146.9698,146.3254,146.3797,45842.0
2018-12-04 09:35:00,188.76,189.04,188.6,188.86,30235.0,146.5661,146.7835,146.4418,146.6437,30235.0
2018-12-04 09:40:00,188.93,188.93,188.69,188.7,12684.0,146.6981,146.6981,146.5117,146.5195,12684.0
2018-12-04 09:45:00,188.7,189.01,188.69,188.97,23790.0,146.5195,146.7602,146.5117,146.7291,23790.0
2018-12-04 09:50:00,188.98,188.99,188.53,188.6,26585.0,146.7369,146.7447,146.3875,146.4418,26585.0
2018-12-04 09:55:00,188.58,188.73,188.36,188.59,24242.0,146.4263,146.5428,146.2555,146.4341,24242.0
2018-12-04 10:00:00,188.59,188.8,188.45,188.58,13868.0,146.4341,146.5971,146.3254,146.4263,13868.0
2018-12-04 10:05:00,188.55,188.72,188.43,188.72,20058.0,146.403,146.535,146.3098,146.535,20058.0
2018-12-04 10:10:00,188.73,188.96,188.72,188.73,19204.0,146.5428,146.7214,146.535,146.5428,19204.0
2018-12-04 10:15:00,188.68,188.8,188.38,188.41,15133.0,146.504,146.5971,146.271,146.2943,15133.0
2018-12-04 10:20:00,188.44,188.5,188.37,188.38,11340.0,146.3176,146.3642,146.2633,146.271,11340.0
2018-12-04 10:25:00,188.36,188.74,188.25,188.73,12405.0,146.2555,146.5505,146.1701,146.5428,12405.0
2018-12-04 10:30:00,188.75,188.8,188.39,188.39,5600.0,146.5583,146.5971,146.2788,146.2788,5600.0
2018-12-04 10:35:00,188.4,188.55,188.21,188.26,16219.0,146.2865,146.403,146.139,146.1778,16219.0
2018-12-04 10:40:00,188.28,188.51,188.26,188.51,8822.0,146.1934,146.372,146.1778,146.372,8822.0
2018-12-04 10:45:00,188.54,188.57,188.36,188.47,7773.0,146.3953,146.4185,146.2555,146.3409,7773.0
2018-12-04 10:50:00,188.47,188.54,188.4,188.51,7850.0,146.3409,146.3953,146.2865,146.372,7850.0
2018-12-04 10:55:00,188.57,188.58,188.4,188.42,7065.0,146.4185,146.4263,146.2865,146.3021,7065.0
2018-12-04 11:00:00,188.46,188.7,188.32,188.55,13788.0,146.3331,146.5195,146.2244,146.403,13788.0
2018-12-04 11:05:00,188.56,188.61,188.45,188.6,9279.0,146.4108,146.4496,146.3254,146.4418,9279.0
2018-12-04 11:10:00,188.62,189.0,188.56,188.94,14590.0,146.4574,146.7524,146.4108,146.7058,14590.0
2018-12-04 11:15:00,188.95,189.02,188.81,188.91,19384.0,146.7136,146.768,146.6049,146.6825,19384.0
2018-12-04 11:20:00,188.87,189.05,188.8,188.94,17386.0,146.6515,146.7913,146.5971,146.7058,17386.0
2018-12-04 11:25:00,188.94,189.06,188.69,188.75,18494.0,146.7058,146.799,146.5117,146.5583,18494.0
2018-12-04 11:30:00,188.75,188.77,188.53,188.54,14414.0,146.5583,146.5738,146.3875,146.3953,14414.0
2018-12-04 11:35:00,188.5,188.56,188.31,188.31,12469.0,146.3642,146.4108,146.2167,146.2167,12469.0
2018-12-04 11:40:00,188.38,188.38,187.95,187.95,9349.0,146.271,146.271,145.9371,145.9371,9349.0
2018-12-04 11:45:00,187.95,187.98,187.78,187.81,15517.0,145.9371,145.9604,145.8051,145.8284,15517.0
2018-12-04 11:50:00,187.78,187.91,187.59,187.88,15700.0,145.8051,145.9061,145.6576,145.8828,15700.0
2018-12-04 11:55:00,187.89,187.9,187.51,187.51,11502.0,145.8905,145.8983,145.5955,145.5955,11502.0
2018-12-04 12:00:00,187.48,187.48,187.1,187.1,10240.0,145.5722,145.5722,145.2771,145.2771,10240.0
2018-12-04 12:05:00,187.06,187.09,186.51,187.09,18197.0,145.2461,145.2694,144.819,145.2694,18197.0
2018-12-04 12:10:00,187.14,187.4,186.76,186.77,12609.0,145.3082,145.5101,145.0131,145.0209,12609.0
2018-12-04 12:15:00,186.77,187.56,186.63,187.56,16689.0,145.0209,145.6343,144.9122,145.6343,16689.0
2018-12-04 12:20:00,187.53,188.0,187.47,187.55,15545.0,145.611,145.976,145.5644,145.6265,15545.0
2018-12-04 12:25:00,187.52,187.78,187.28,187.28,13016.0,145.6033,145.8051,145.4169,145.4169,13016.0
2018-12-04 12:30:00,187.36,187.39,186.82,187.36,12408.0,145.479,145.5023,145.0597,145.479,12408.0
2018-12-04 12:35:00,187.46,187.72,187.42,187.57,9457.0,145.5567,145.7585,145.5256,145.6421,9457.0
2018-12-04 12:40:00,187.59,187.81,187.58,187.64,16892.0,145.6576,145.8284,145.6498,145.6964,16892.0
2018-12-04 12:45:00,187.6,187.8,187.59,187.71,8812.0,145.6654,145.8207,145.6576,145.7508,8812.0
2018-12-04 12:50:00,187.78,188.11,187.72,188.0,26065.0,145.8051,146.0614,145.7585,145.976,26065.0
2018-12-04 12:55:00,188.0,188.34,187.89,188.0,16779.0,145.976,146.24,145.8905,145.976,16779.0
2018-12-04 13:00:00,187.95,188.19,187.84,188.19,7298.0,145.9371,146.1235,145.8517,146.1235,7298.0
2018-12-04 13:05:00,188.23,188.31,188.16,188.31,7586.0,146.1545,146.2167,146.1002,146.2167,7586.0
2018-12-04 13:10:00,188.31,188.31,188.01,188.01,24265.0,146.2167,146.2167,145.9837,145.9837,24265.0
2018-12-04 13:15:00,188.03,188.16,187.89,188.05,9553.0,145.9993,146.1002,145.8905,146.0148,9553.0
2018-12-04 13:20:00,188.04,188.05,187.93,187.99,6348.0,146.007,146.0148,145.9216,145.9682,6348.0
2018-12-04 13:25:00,188.01,188.01,187.43,187.54,19329.0,145.9837,145.9837,145.5334,145.6188,19329.0
2018-12-04 13:30:00,187.58,187.86,187.53,187.62,7936.0,145.6498,145.8673,145.611,145.6809,7936.0
2018-12-04 13:35:00,187.63,187.63,187.18,187.18,8928.0,145.6887,145.6887,145.3393,145.3393,8928.0
2018-12-04 13:40:00,187.13,187.41,186.83,187.25,16365.0,145.3004,145.5178,145.0675,145.3936,16365.0
2018-12-04 13:45:00,187.33,187.85,187.23,187.71,9461.0,145.4557,145.8595,145.3781,145.7508,9461.0
2018-12-04 13:50:00,187.68,187.91,187.64,187.91,7516.0,145.7275,145.9061,145.6964,145.9061,7516.0
2018-12-04 13:55:00,187.83,188.31,187.82,188.19,11178.0,145.844,146.2167,145.8362,146.1235,11178.0
2018-12-04 14:00:00,188.2,188.27,188.06,188.06,14636.0,146.1313,146.1856,146.0225,146.0225,14636.0
2018-12-04 14:05:00,188.08,188.47,188.07,188.45,8686.0,146.0381,146.3409,146.0303,146.3254,8686.0
2018-12-04 14:10:00,188.47,188.66,188.35,188.44,24890.0,146.3409,146.4884,146.2477,146.3176,24890.0
2018-12-04 14:15:00,188.47,188.52,188.24,188.43,18868.0,146.3409,146.3797,146.1623,146.3098,18868.0
2018-12-04 14:20:00,188.47,188.71,188.34,188.34,9688.0,146.3409,146.5273,146.24,146.24,9688.0
2018-12-04 14:25:00,188.31,188.34,188.11,188.25,10331.0,146.2167,146.24,146.0614,146.1701,10331.0
2018-12-04 14:30:00,188.26,188.58,188.26,188.52,12070.0,146.1778,146.4263,146.1778,146.3797,12070.0
2018-12-04 14:35:00,188.5,188.83,188.47,188.8,11015.0,146.3642,146.6204,146.3409,146.5971,11015.0
2018-12-04 14:40:00,188.76,188.99,188.75,188.89,10829.0,146.5661,146.7447,146.5583,146.667,10829.0
2018-12-04 14:45:00,188.86,189.26,188.84,189.17,32278.0,146.6437,146.9543,146.6282,146.8844,32278.0
2018-12-04 14:50:00,189.14,189.22,189.02,189.07,19623.0,146.8611,146.9233,146.768,146.8068,19623.0
2018-12-04 14:55:00,189.07,189.19,188.72,188.73,11001.0,146.8068,146.9,146.535,146.5428,11001.0
2018-12-04 15:00:00,188.75,188.75,188.46,188.59,29694.0,146.5583,146.5583,146.3331,146.4341,29694.0
2018-12-04 15:05:00,188.58,188.8,188.46,188.46,33612.0,146.4263,146.5971,146.3331,146.3331,33612.0
2018-12-04 15:10:00,188.51,188.64,188.4,188.55,40435.0,146.372,146.4729,146.2865,146.403,40435.0
2018-12-04 15:15:00,188.56,188.87,188.52,188.55,26764.0,146.4108,146.6515,146.3797,146.403,26764.0
2018-12-04 15:20:00,188.6,188.74,188.15,188.15,31752.0,146.4418,146.5505,146.0924,146.0924,31752.0
2018-12-04 15:25:00,188.16,188.63,187.98,188.01,44242.0,146.1002,146.4651,145.9604,145.9837,44242.0
2018-12-04 15:30:00,188.03,188.53,187.97,188.44,40355.0,145.9993,146.3875,145.9527,146.3176,40355.0
2018-12-04 15:35:00,188.43,188.63,188.32,188.33,39560.0,146.3098,146.4651,146.2244,146.2322,39560.0
2018-12-04 15:40:00,188.33,188.33,187.99,188.1,70556.0,146.2322,146.2322,145.9682,146.0536,70556.0
2018-12-04 15:45:00,188.09,188.09,187.86,187.98,46228.0,146.0458,146.0458,145.8673,145.9604,46228.0
2018-12-04 15:50:00,187.99,188.04,187.78,187.93,59457.0,145.9682,146.007,145.8051,145.9216,59457.0
2018-12-04 15:55:00,187.91,188.27,187.71,188.27,128900.0,145.9061,146.1856,145.7508,146.1856,128900.0
2018-12-06 09:30:00,188.0,188.99,186.93,188.96,61715.0,145.976,146.7447,145.1451,146.7214,61715.0
2018-12-06 09:35:00,188.84,189.0,187.85,188.02,28146.0,146.6282,146.7524,145.8595,145.9915,28146.0
2018-12-06 09:40:00,188.03,188.22,187.3,188.22,10364.0,145.9993,146.1468,145.4324,146.1468,10364.0
2018-12-06 09:45:00,188.38,188.54,187.89,187.97,10235.0,146.271,146.3953,145.8905,145.9527,10235.0
2018-12-06 09:50:00,187.98,187.98,187.44,187.51,22193.0,145.9604,145.9604,145.5411,145.5955,22193.0
2018-12-06 09:55:00,187.51,187.58,187.08,187.19,20649.0,145.5955,145.6498,145.2616,145.347,20649.0
2018-12-06 10:00:00,187.15,187.36,186.66,186.8,18792.0,145.316,145.479,144.9355,145.0442,18792.0
2018-12-06 10:05:00,186.76,187.3,186.69,186.99,26883.0,145.0131,145.4324,144.9588,145.1917,26883.0
2018-12-06 10:10:00,186.99,186.99,186.27,186.89,22548.0,145.1917,145.1917,144.6327,145.1141,22548.0
2018-12-06 10:15:00,186.95,186.99,186.38,186.39,33726.0,145.1607,145.1917,144.7181,144.7258,33726.0
2018-12-06 10:20:00,186.34,186.43,185.51,185.7,38471.0,144.687,144.7569,144.0426,144.1901,38471.0
2018-12-06 10:25:00,185.61,186.19,185.6,186.06,17902.0,144.1202,144.5706,144.1124,144.4696,17902.0
2018-12-06 10:30:00,186.1,186.2,185.63,185.67,11859.0,144.5007,144.5783,144.1357,144.1668,11859.0
2018-12-06 10:35:00,185.72,185.91,185.37,185.41,25394.0,144.2056,144.3531,143.9338,143.9649,25394.0
2018-12-06 10:40:00,185.47,185.62,185.1,185.32,22341.0,144.0115,144.128,143.7242,143.895,22341.0
2018-12-06 10:45:00,185.37,185.38,184.68,184.83,39940.0,143.9338,143.9416,143.3981,143.5146,39940.0
2018-12-06 10:50:00,184.89,185.02,184.15,184.49,47584.0,143.5611,143.6621,142.9866,143.2506,47584.0
2018-12-06 10:55:00,184.4,184.46,184.14,184.4,28609.0,143.1807,143.2273,142.9788,143.1807,28609.0
2018-12-06 11:00:00,184.39,184.52,184.18,184.52,17915.0,143.1729,143.2739,143.0099,143.2739,17915.0
2018-12-06 11:05:00,184.54,184.93,184.51,184.6,12663.0,143.2894,143.5922,143.2661,143.336,12663.0
2018-12-06 11:10:00,184.62,184.68,183.86,184.0,36999.0,143.3515,143.3981,142.7614,142.8701,36999.0
2018-12-06 11:15:00,184.0,184.48,183.9,184.48,15939.0,142.8701,143.2428,142.7924,143.2428,15939.0
2018-12-06 11:20:00,184.48,184.49,184.09,184.09,27810.0,143.2428,143.2506,142.94,142.94,27810.0
2018-12-06 11:25:00,184.07,184.12,183.43,183.73,33212.0,142.9244,142.9633,142.4275,142.6604,33212.0
2018-12-06 11:30:00,183.69,184.12,183.67,183.89,11726.0,142.6294,142.9633,142.6139,142.7847,11726.0
2018-12-06 11:35:00,183.93,184.28,183.91,184.14,8550.0,142.8157,143.0875,142.8002,142.9788,8550.0
2018-12-06 11:40:00,184.09,184.19,183.95,184.03,15873.0,142.94,143.0176,142.8313,142.8934,15873.0
2018-12-06 11:45:00,184.03,184.11,183.49,183.63,34029.0,142.8934,142.9555,142.4741,142.5828,34029.0
2018-12-06 11:50:00,183.61,184.09,183.53,183.94,18787.0,142.5673,142.94,142.5051,142.8235,18787.0
2018-12-06 11:55:00,183.94,184.15,183.75,183.84,18707.0,142.8235,142.9866,142.676,142.7459,18707.0
2018-12-06 12:00:00,183.8,183.91,183.68,183.73,10609.0,142.7148,142.8002,142.6216,142.6604,10609.0
2018-12-06 12:05:00,183.72,184.08,183.67,184.06,16435.0,142.6527,142.9322,142.6139,142.9167,16435.0
2018-12-06 12:10:00,184.01,184.71,183.99,184.66,40576.0,142.8779,143.4214,142.8623,143.3826,40576.0
2018-12-06 12:15:00,184.73,185.25,184.73,185.05,29233.0,143.4369,143.8407,143.4369,143.6854,29233.0
2018-12-06 12:20:00,185.0,185.37,184.81,185.36,12385.0,143.6466,143.9338,143.499,143.9261,12385.0
2018-12-06 12:25:00,185.27,185.82,184.98,185.77,49618.0,143.8562,144.2833,143.631,144.2444,49618.0
2018-12-06 12:30:00,185.72,186.19,185.5,186.07,10000.0,144.2056,144.5706,144.0348,144.4774,10000.0
2018-12-06 12:35:00,186.17,186.52,185.94,186.05,36026.0,144.555,144.8268,144.3764,144.4618,36026.0
2018-12-06 12:40:00,186.1,186.52,185.97,186.52,13041.0,144.5007,144.8268,144.3997,144.8268,13041.0
2018-12-06 12:45:00,186.41,187.09,186.3,187.09,14763.0,144.7414,145.2694,144.656,145.2694,14763.0
2018-12-06 12:50:00,187.09,187.32,186.66,186.71,66622.0,145.2694,145.448,144.9355,144.9743,66622.0
2018-12-06 12:55:00,186.73,186.77,186.43,186.75,10957.0,144.9898,145.0209,144.7569,145.0054,10957.0
2018-12-06 13:00:00,186.84,186.84,186.43,186.44,10990.0,145.0753,145.0753,144.7569,144.7647,10990.0
2018-12-06 13:05:00,186.51,186.75,186.41,186.73,17172.0,144.819,145.0054,144.7414,144.9898,17172.0
2018-12-06 13:10:00,186.76,187.05,186.71,186.94,8494.0,145.0131,145.2383,144.9743,145.1529,8494.0
2018-12-06 13:15:00,186.93,187.04,186.83,186.92,10506.0,145.1451,145.2306,145.0675,145.1374,10506.0
2018-12-06 13:20:00,186.87,186.93,186.72,186.72,7960.0,145.0986,145.1451,144.9821,144.9821,7960.0
2018-12-06 13:25:00,186.7,186.76,186.44,186.66,9193.0,144.9666,145.0131,144.7647,144.9355,9193.0
2018-12-06 13:30:00,186.56,186.61,186.1,186.15,12550.0,144.8578,144.8967,144.5007,144.5395,12550.0
2018-12-06 13:35:00,186.15,186.29,186.0,186.23,8909.0,144.5395,144.6482,144.423,144.6016,8909.0
2018-12-06 13:40:00,186.17,186.19,185.96,185.98,36487.0,144.555,144.5706,144.392,144.4075,36487.0
2018-12-06 13:45:00,185.99,186.16,185.98,186.15,13587.0,144.4153,144.5473,144.4075,144.5395,13587.0
2018-12-06 13:50:00,186.13,186.27,185.98,186.27,6505.0,144.524,144.6327,144.4075,144.6327,6505.0
2018-12-06 13:55:00,186.2,186.68,186.06,186.68,12455.0,144.5783,144.951,144.4696,144.951,12455.0
2018-12-06 14:00:00,186.7,186.99,186.67,186.75,16353.0,144.9666,145.1917,144.9433,145.0054,16353.0
2018-12-06 14:05:00,186.75,186.81,186.48,186.55,44256.0,145.0054,145.052,144.7957,144.8501,44256.0
2018-12-06 14:10:00,186.56,186.56,186.12,186.2,14236.0,144.8578,144.8578,144.5162,144.5783,14236.0
2018-12-06 14:15:00,186.12,186.21,185.87,186.0,21069.0,144.5162,144.5861,144.3221,144.423,21069.0
2018-12-06 14:20:00,185.96,186.11,185.89,185.97,33270.0,144.392,144.5084,144.3376,144.3997,33270.0
2018-12-06 14:25:00,186.1,186.37,186.03,186.37,8471.0,144.5007,144.7103,144.4463,144.7103,8471.0
2018-12-06 14:30:00,186.36,186.37,186.1,186.12,11785.0,144.7026,144.7103,144.5007,144.5162,11785.0
2018-12-06 14:35:00,186.16,186.29,186.08,186.13,15315.0,144.5473,144.6482,144.4851,144.524,15315.0
2018-12-06 14:40:00,186.15,186.27,185.94,185.97,28882.0,144.5395,144.6327,144.3764,144.3997,28882.0
2018-12-06 14:45:00,185.97,186.13,185.79,185.99,30681.0,144.3997,144.524,144.26,144.4153,30681.0
2018-12-06 14:50:00,186.04,186.74,186.04,186.74,9593.0,144.4541,144.9976,144.4541,144.9976,9593.0
2018-12-06 14:55:00,186.79,186.98,186.68,186.92,8589.0,145.0364,145.184,144.951,145.1374,8589.0
2018-12-06 15:00:00,186.96,187.42,186.96,187.11,11457.0,145.1684,145.5256,145.1684,145.2849,11457.0
2018-12-06 15:05:00,187.05,187.24,186.91,187.21,12790.0,145.2383,145.3858,145.1296,145.3625,12790.0
2018-12-06 15:10:00,187.22,187.36,187.12,187.3,12881.0,145.3703,145.479,145.2927,145.4324,12881.0
2018-12-06 15:15:00,187.25,187.36,186.99,187.19,30890.0,145.3936,145.479,145.1917,145.347,30890.0
2018-12-06 15:20:00,187.14,187.41,187.02,187.25,19236.0,145.3082,145.5178,145.215,145.3936,19236.0
2018-12-06 15:25:00,187.25,187.78,187.25,187.69,20136.0,145.3936,145.8051,145.3936,145.7353,20136.0
2018-12-06 15:30:00,187.68,188.29,187.64,188.09,27760.0,145.7275,146.2011,145.6964,146.0458,27760.0
2018-12-06 15:35:00,188.07,188.25,188.02,188.2,21067.0,146.0303,146.1701,145.9915,146.1313,21067.0
2018-12-06 15:40:00,188.15,188.45,187.94,188.44,24068.0,146.0924,146.3254,145.9294,146.3176,24068.0
2018-12-06 15:45:00,188.5,188.85,188.37,188.81,37264.0,146.3642,146.636,146.2633,146.6049,37264.0
2018-12-06 15:50:00,188.77,188.95,188.73,188.82,50214.0,146.5738,146.7136,146.5428,146.6127,50214.0
2018-12-06 15:55:00,188.82,189.16,188.82,189.16,238843.0,146.6127,146.8767,146.6127,146.8767,238843.0
2018-12-07 09:30:00,188.81,191.39,188.43,190.66,72955.0,147.1534,149.1641,146.8572,148.5952,72955.0
2018-12-07 09:35:00,190.96,191.01,189.78,190.27,18721.0,148.829,148.868,147.9094,148.2912,18721.0
2018-12-07 09:40:00,190.26,190.26,189.63,189.77,16119.0,148.2835,148.2835,147.7924,147.9016,16119.0
2018-12-07 09:45:00,189.83,189.89,188.99,189.25,15007.0,147.9483,147.9951,147.2937,147.4963,15007.0
2018-12-07 09:50:00,189.12,189.38,189.07,189.1,5500.0,147.395,147.5976,147.356,147.3794,5500.0
2018-12-07 09:55:00,189.03,189.13,188.8,188.95,11926.0,147.3248,147.4028,147.1456,147.2625,11926.0
2018-12-07 10:00:00,188.9,189.17,188.62,189.17,32293.0,147.2235,147.4339,147.0053,147.4339,32293.0
2018-12-07 10:05:00,189.13,189.17,188.79,188.85,9854.0,147.4028,147.4339,147.1378,147.1845,9854.0
2018-12-07 10:10:00,188.79,189.09,188.62,188.83,9173.0,147.1378,147.3716,147.0053,147.169,9173.0
2018-12-07 10:15:00,188.89,188.98,188.3,188.33,13805.0,147.2157,147.2859,146.7559,146.7793,13805.0
2018-12-07 10:20:00,188.34,188.36,187.74,187.86,18221.0,146.7871,146.8026,146.3194,146.413,18221.0
2018-12-07 10:25:00,187.98,188.01,187.67,187.98,11209.0,146.5065,146.5299,146.2649,146.5065,11209.0
2018-12-07 10:30:00,187.91,188.24,187.84,187.89,11884.0,146.4519,146.7091,146.3974,146.4363,11884.0
2018-12-07 10:35:00,187.83,187.99,187.31,187.31,18399.0,146.3896,146.5143,145.9843,145.9843,18399.0
2018-12-07 10:40:00,187.23,187.58,186.99,187.51,13657.0,145.922,146.1947,145.7349,146.1402,13657.0
2018-12-07 10:45:00,187.45,187.6,187.27,187.5,10663.0,146.0934,146.2103,145.9531,146.1324,10663.0
2018-12-07 10:50:00,187.43,187.96,187.38,187.8,7197.0,146.0778,146.4909,146.0389,146.3662,7197.0
2018-12-07 10:55:00,187.8,188.11,187.8,187.89,5631.0,146.3662,146.6078,146.3662,146.4363,5631.0
2018-12-07 11:00:00,187.84,187.93,187.49,187.6,11000.0,146.3974,146.4675,146.1246,146.2103,11000.0
2018-12-07 11:05:00,187.59,187.6,187.23,187.58,13768.0,146.2025,146.2103,145.922,146.1947,13768.0
2018-12-07 11:10:00,187.61,187.63,186.78,186.82,12102.0,146.2181,146.2337,145.5712,145.6024,12102.0
2018-12-07 11:15:00,186.85,186.95,186.69,186.84,9257.0,145.6258,145.7037,145.5011,145.618,9257.0
2018-12-07 11:20:00,186.74,186.86,186.34,186.41,14338.0,145.5401,145.6336,145.2283,145.2829,14338.0
2018-12-07 11:25:00,186.34,186.67,186.19,186.62,12800.0,145.2283,145.4855,145.1114,145.4465,12800.0
2018-12-07 11:30:00,186.62,187.03,186.58,186.77,24400.0,145.4465,145.7661,145.4154,145.5634,24400.0
2018-12-07 11:35:00,186.77,186.94,186.72,186.76,15272.0,145.5634,145.6959,145.5245,145.5556,15272.0
2018-12-07 11:40:00,186.76,187.16,186.66,187.14,10902.0,145.5556,145.8674,145.4777,145.8518,10902.0
2018-12-07 11:45:00,187.07,187.5,187.06,187.4,6752.0,145.7973,146.1324,145.7895,146.0544,6752.0
2018-12-07 11:50:00,187.49,187.57,186.98,187.05,38015.0,146.1246,146.1869,145.7271,145.7817,38015.0
2018-12-07 11:55:00,187.05,187.28,187.04,187.26,32736.0,145.7817,145.9609,145.7739,145.9453,32736.0
2018-12-07 12:00:00,187.19,187.34,187.13,187.24,10183.0,145.8908,146.0077,145.844,145.9297,10183.0
2018-12-07 12:05:00,187.24,187.24,186.89,186.97,11917.0,145.9297,145.9297,145.657,145.7193,11917.0
2018-12-07 12:10:00,187.0,187.51,187.0,187.5,4605.0,145.7427,146.1402,145.7427,146.1324,4605.0
2018-12-07 12:15:00,187.49,187.49,187.19,187.35,6316.0,146.1246,146.1246,145.8908,146.0155,6316.0
2018-12-07 12:20:00,187.34,187.75,187.34,187.56,9702.0,146.0077,146.3272,146.0077,146.1791,9702.0
2018-12-07 12:25:00,187.55,187.72,187.43,187.45,9524.0,146.1714,146.3038,146.0778,146.0934,9524.0
2018-12-07 12:30:00,187.44,187.45,186.98,187.05,7217.0,146.0856,146.0934,145.7271,145.7817,7217.0
2018-12-07 12:35:00,187.08,187.09,186.78,186.83,9568.0,145.805,145.8128,145.5712,145.6102,9568.0
2018-12-07 12:40:00,186.84,187.03,186.74,187.03,12828.0,145.618,145.7661,145.5401,145.7661,12828.0
2018-12-07 12:45:00,187.15,187.28,187.15,187.16,7891.0,145.8596,145.9609,145.8596,145.8674,7891.0
2018-12-07 12:50:00,187.17,187.6,187.17,187.6,8501.0,145.8752,146.2103,145.8752,146.2103,8501.0
2018-12-07 12:55:00,187.67,188.13,187.59,187.97,13341.0,146.2649,146.6234,146.2025,146.4987,13341.0
2018-12-07 13:00:00,187.96,188.41,187.95,188.38,5550.0,146.4909,146.8416,146.4831,146.8182,5550.0
2018-12-07 13:05:00,188.19,188.22,187.95,187.96,6633.0,146.6702,146.6935,146.4831,146.4909,6633.0
2018-12-07 13:10:00,187.96,188.03,187.8,187.83,8796.0,146.4909,146.5455,146.3662,146.3896,8796.0
2018-12-07 13:15:00,187.83,187.88,187.6,187.64,12307.0,146.3896,146.4285,146.2103,146.2415,12307.0
2018-12-07 13:20:00,187.63,187.99,187.62,187.99,8340.0,146.2337,146.5143,146.2259,146.5143,8340.0
2018-12-07 13:25:00,187.92,188.08,187.77,188.07,9564.0,146.4597,146.5844,146.3428,146.5766,9564.0
2018-12-07 13:30:00,188.05,188.05,187.85,187.9,9140.0,146.561,146.561,146.4052,146.4441,9140.0
2018-12-07 13:35:00,187.88,188.03,187.82,187.94,13150.0,146.4285,146.5455,146.3818,146.4753,13150.0
2018-12-07 13:40:00,187.94,188.06,187.93,187.97,4783.0,146.4753,146.5688,146.4675,146.4987,4783.0
2018-12-07 13:45:00,188.0,188.07,187.45,187.5,7683.0,146.5221,146.5766,146.0934,146.1324,7683.0
2018-12-07 13:50:00,187.49,187.61,187.38,187.55,10057.0,146.1246,146.2181,146.0389,146.1714,10057.0
2018-12-07 13:55:00,187.48,187.48,187.06,187.09,13142.0,146.1168,146.1168,145.7895,145.8128,13142.0
2018-12-07 14:00:00,187.05,187.05,186.81,186.88,12738.0,145.7817,145.7817,145.5946,145.6492,12738.0
2018-12-07 14:05:00,186.88,187.03,186.75,186.8,9005.0,145.6492,145.7661,145.5479,145.5868,9005.0
2018-12-07 14:10:00,186.78,186.88,186.58,186.59,10445.0,145.5712,145.6492,145.4154,145.4232,10445.0
2018-12-07 14:15:00,186.64,187.23,186.64,187.22,14221.0,145.4621,145.922,145.4621,145.9142,14221.0
2018-12-07 14:20:00,187.25,187.49,186.99,187.05,7174.0,145.9375,146.1246,145.7349,145.7817,7174.0
2018-12-07 14:25:00,187.04,187.12,186.9,187.08,8172.0,145.7739,145.8362,145.6648,145.805,8172.0
2018-12-07 14:30:00,187.22,187.22,186.98,187.09,6035.0,145.9142,145.9142,145.7271,145.8128,6035.0
2018-12-07 14:35:00,187.04,187.08,186.9,186.94,15084.0,145.7739,145.805,145.6648,145.6959,15084.0
2018-12-07 14:40:00,186.95,187.02,186.66,186.66,12657.0,145.7037,145.7583,145.4777,145.4777,12657.0
2018-12-07 14:45:00,186.67,186.95,186.39,186.85,14938.0,145.4855,145.7037,145.2673,145.6258,14938.0
2018-12-07 14:50:00,186.89,187.14,186.78,186.78,11589.0,145.657,145.8518,145.5712,145.5712,11589.0
2018-12-07 14:55:00,186.85,186.85,186.7,186.76,7544.0,145.6258,145.6258,145.5089,145.5556,7544.0
2018-12-07 15:00:00,186.68,186.88,186.49,186.49,14604.0,145.4933,145.6492,145.3452,145.3452,14604.0
2018-12-07 15:05:00,186.53,186.81,186.51,186.74,18406.0,145.3764,145.5946,145.3608,145.5401,18406.0
2018-12-07 15:10:00,186.78,187.11,186.65,186.66,17011.0,145.5712,145.8284,145.4699,145.4777,17011.0
2018-12-07 15:15:00,186.65,187.0,186.56,186.84,15497.0,145.4699,145.7427,145.3998,145.618,15497.0
2018-12-07 15:20:00,186.84,186.99,186.71,186.71,7614.0,145.618,145.7349,145.5167,145.5167,7614.0
2018-12-07 15:25:00,186.74,187.12,186.53,186.99,13370.0,145.5401,145.8362,145.3764,145.7349,13370.0
2018-12-07 15:30:00,186.94,187.78,186.88,187.67,22377.0,145.6959,146.3506,145.6492,146.2649,22377.0
2018-12-07 15:35:00,187.64,188.1,187.57,187.59,16122.0,146.2415,146.6,146.1869,146.2025,16122.0
2018-12-07 15:40:00,187.55,187.75,187.44,187.61,27029.0,146.1714,146.3272,146.0856,146.2181,27029.0
2018-12-07 15:45:00,187.63,187.68,187.09,187.09,29375.0,146.2337,146.2727,145.8128,145.8128,29375.0
2018-12-07 15:50:00,187.11,187.46,187.11,187.4,26248.0,145.8284,146.1012,145.8284,146.0544,26248.0
2018-12-07 15:55:00,187.4,187.5,187.1,187.1,89539.0,146.0544,146.1324,145.8206,145.8206,89539.0
2018-12-10 09:30:00,186.7,187.64,186.64,186.99,26406.0,145.5089,146.2415,145.4621,145.7349,26406.0
2018-12-10 09:35:00,187.0,187.09,186.36,186.64,25368.0,145.7427,145.8128,145.2439,145.4621,25368.0
2018-12-10 09:40:00,186.47,186.98,186.2,186.86,12764.0,145.3296,145.7271,145.1192,145.6336,12764.0
2018-12-10 09:45:00,186.77,187.01,186.59,186.75,22482.0,145.5634,145.7505,145.4232,145.5479,22482.0
2018-12-10 09:50:00,186.75,186.79,185.81,186.01,18631.0,145.5479,145.579,144.8152,144.9711,18631.0
2018-12-10 09:55:00,186.08,186.38,185.48,185.48,20775.0,145.0257,145.2595,144.5581,144.5581,20775.0
2018-12-10 10:00:00,185.61,185.96,185.36,185.88,34536.0,144.6594,144.9322,144.4645,144.8698,34536.0
2018-12-10 10:05:00,185.92,186.12,185.79,185.79,9362.0,144.901,145.0569,144.7997,144.7997,9362.0
2018-12-10 10:10:00,185.85,187.18,185.78,187.18,16286.0,144.8464,145.883,144.7919,145.883,16286.0
2018-12-10 10:15:00,187.04,187.56,186.92,187.56,18115.0,145.7739,146.1791,145.6803,146.1791,18115.0
2018-12-10 10:20:00,187.68,187.8,187.42,187.6,14221.0,146.2727,146.3662,146.07,146.2103,14221.0
2018-12-10 10:25:00,187.64,187.76,187.37,187.54,9575.0,146.2415,146.335,146.0311,146.1636,9575.0
2018-12-10 10:30:00,187.5,187.65,187.43,187.46,31638.0,146.1324,146.2493,146.0778,146.1012,31638.0
2018-12-10 10:35:00,187.42,187.42,186.82,186.84,21685.0,146.07,146.07,145.6024,145.618,21685.0
2018-12-10 10:40:00,186.94,187.08,186.79,186.86,14091.0,145.6959,145.805,145.579,145.6336,14091.0
2018-12-10 10:45:00,186.76,186.84,186.62,186.62,7137.0,145.5556,145.618,145.4465,145.4465,7137.0
2018-12-10 10:50:00,186.6,186.61,185.85,185.91,18550.0,145.431,145.4387,144.8464,144.8932,18550.0
2018-12-10 10:55:00,185.89,186.35,185.88,186.32,10227.0,144.8776,145.2361,144.8698,145.2127,10227.0
2018-12-10 11:00:00,186.28,186.32,185.45,185.72,19846.0,145.1816,145.2127,144.5347,144.7451,19846.0
2018-12-10 11:05:00,185.8,186.02,185.58,185.58,14077.0,144.8075,144.9789,144.636,144.636,14077.0
2018-12-10 11:10:00,185.59,185.7,185.35,185.48,13099.0,144.6438,144.7295,144.4567,144.5581,13099.0
2018-12-10 11:15:00,185.48,185.48,185.21,185.34,18209.0,144.5581,144.5581,144.3476,144.4489,18209.0
2018-12-10 11:20:00,185.3,185.62,185.22,185.55,12096.0,144.4178,144.6672,144.3554,144.6126,12096.0
2018-12-10 11:25:00,185.59,186.06,185.55,185.87,17060.0,144.6438,145.0101,144.6126,144.862,17060.0
2018-12-10 11:30:00,185.81,186.03,185.65,185.71,12454.0,144.8152,144.9867,144.6905,144.7373,12454.0
2018-12-10 11:35:00,185.74,186.45,185.66,186.36,8548.0,144.7607,145.314,144.6983,145.2439,8548.0
2018-12-10 11:40:00,186.25,186.59,186.25,186.52,16918.0,145.1582,145.4232,145.1582,145.3686,16918.0
2018-12-10 11:45:00,186.55,186.8,186.43,186.64,11738.0,145.392,145.5868,145.2985,145.4621,11738.0
2018-12-10 11:50:00,186.68,186.76,186.52,186.66,8791.0,145.4933,145.5556,145.3686,145.4777,8791.0
2018-12-10 11:55:00,186.75,186.84,186.22,186.35,13764.0,145.5479,145.618,145.1348,145.2361,13764.0
2018-12-10 12:00:00,186.4,186.55,186.07,186.07,7681.0,145.2751,145.392,145.0179,145.0179,7681.0
2018-12-10 12:05:00,186.02,186.41,185.88,186.41,11661.0,144.9789,145.2829,144.8698,145.2829,11661.0
2018-12-10 12:10:00,186.43,186.88,186.39,186.7,8908.0,145.2985,145.6492,145.2673,145.5089,8908.0
2018-12-10 12:15:00,186.7,186.8,186.11,186.11,9658.0,145.5089,145.5868,145.0491,145.0491,9658.0
2018-12-10 12:20:00,186.1,186.38,186.08,186.16,8961.0,145.0413,145.2595,145.0257,145.088,8961.0
2018-12-10 12:25:00,186.23,186.6,186.22,186.48,8181.0,145.1426,145.431,145.1348,145.3374,8181.0
2018-12-10 12:30:00,186.5,186.77,186.48,186.77,5411.0,145.353,145.5634,145.3374,145.5634,5411.0
2018-12-10 12:35:00,186.81,187.28,186.8,187.19,15094.0,145.5946,145.9609,145.5868,145.8908,15094.0
2018-12-10 12:40:00,187.19,187.53,187.14,187.48,10242.0,145.8908,146.1558,145.8518,146.1168,10242.0
2018-12-10 12:45:00,187.45,187.63,187.24,187.59,11523.0,146.0934,146.2337,145.9297,146.2025,11523.0
2018-12-10 12:50:00,187.6,187.98,187.45,187.85,19556.0,146.2103,146.5065,146.0934,146.4052,19556.0
2018-12-10 12:55:00,187.85,188.08,187.79,187.85,9699.0,146.4052,146.5844,146.3584,146.4052,9699.0
2018-12-10 13:00:00,187.84,188.04,187.83,187.83,15661.0,146.3974,146.5532,146.3896,146.3896,15661.0
2018-12-10 13:05:00,187.9,188.15,187.86,188.1,7186.0,146.4441,146.639,146.413,146.6,7186.0
2018-12-10 13:10:00,188.14,188.53,188.01,188.5,15107.0,146.6312,146.9351,146.5299,146.9118,15107.0
2018-12-10 13:15:00,188.44,188.79,188.44,188.68,22926.0,146.865,147.1378,146.865,147.052,22926.0
2018-12-10 13:20:00,188.64,188.7,188.14,188.24,13344.0,147.0209,147.0676,146.6312,146.7091,13344.0
2018-12-10 13:25:00,188.2,188.3,188.16,188.21,9850.0,146.6779,146.7559,146.6468,146.6857,9850.0
2018-12-10 13:30:00,188.24,188.96,188.18,188.96,13171.0,146.7091,147.2703,146.6624,147.2703,13171.0
2018-12-10 13:35:00,188.93,189.18,188.93,188.95,16408.0,147.2469,147.4417,147.2469,147.2625,16408.0
2018-12-10 13:40:00,188.88,188.99,188.8,188.92,13671.0,147.2079,147.2937,147.1456,147.2391,13671.0
2018-12-10 13:45:00,188.94,189.05,188.68,188.99,9256.0,147.2547,147.3404,147.052,147.2937,9256.0
2018-12-10 13:50:00,189.01,189.46,189.01,189.28,16228.0,147.3092,147.66,147.3092,147.5197,16228.0
2018-12-10 13:55:00,189.33,189.34,189.17,189.19,12865.0,147.5586,147.5664,147.4339,147.4495,12865.0
2018-12-10 14:00:00,189.2,189.21,189.02,189.08,8616.0,147.4573,147.4651,147.317,147.3638,8616.0
2018-12-10 14:05:00,189.09,189.34,189.04,189.24,10353.0,147.3716,147.5664,147.3326,147.4885,10353.0
2018-12-10 14:10:00,189.26,189.26,189.06,189.13,8047.0,147.5041,147.5041,147.3482,147.4028,8047.0
2018-12-10 14:15:00,189.11,189.21,188.75,188.88,11571.0,147.3872,147.4651,147.1066,147.2079,11571.0
2018-12-10 14:20:00,188.88,189.11,188.75,189.01,12217.0,147.2079,147.3872,147.1066,147.3092,12217.0
2018-12-10 14:25:00,189.1,189.37,189.03,189.33,10498.0,147.3794,147.5898,147.3248,147.5586,10498.0
2018-12-10 14:30:00,189.36,189.87,189.32,189.87,10726.0,147.582,147.9795,147.5508,147.9795,10726.0
2018-12-10 14:35:00,189.89,189.89,189.71,189.75,12920.0,147.9951,147.9951,147.8548,147.886,12920.0
2018-12-10 14:40:00,189.75,189.83,189.67,189.75,8481.0,147.886,147.9483,147.8236,147.886,8481.0
2018-12-10 14:45:00,189.77,189.82,189.52,189.54,12205.0,147.9016,147.9405,147.7067,147.7223,12205.0
2018-12-10 14:50:00,189.52,189.61,189.46,189.52,9477.0,147.7067,147.7769,147.66,147.7067,9477.0
2018-12-10 14:55:00,189.56,189.83,189.13,189.2,16659.0,147.7379,147.9483,147.4028,147.4573,16659.0
2018-12-10 15:00:00,189.18,189.33,189.07,189.14,11887.0,147.4417,147.5586,147.356,147.4106,11887.0
2018-12-10 15:05:00,189.19,189.4,189.11,189.36,12555.0,147.4495,147.6132,147.3872,147.582,12555.0
2018-12-10 15:10:00,189.41,189.54,189.33,189.4,11575.0,147.621,147.7223,147.5586,147.6132,11575.0
2018-12-10 15:15:00,189.42,189.45,189.27,189.36,24912.0,147.6288,147.6522,147.5119,147.582,24912.0
2018-12-10 15:20:00,189.38,189.57,189.38,189.48,15590.0,147.5976,147.7457,147.5976,147.6755,15590.0
2018-12-10 15:25:00,189.54,189.72,189.53,189.72,15564.0,147.7223,147.8626,147.7145,147.8626,15564.0
2018-12-10 15:30:00,189.72,190.29,189.72,190.27,21963.0,147.8626,148.3068,147.8626,148.2912,21963.0
2018-12-10 15:35:00,190.28,190.59,190.16,190.48,30465.0,148.299,148.5406,148.2055,148.4549,30465.0
2018-12-10 15:40:00,190.45,190.59,190.43,190.53,26599.0,148.4315,148.5406,148.4159,148.4939,26599.0
2018-12-10 15:45:00,190.52,190.54,190.29,190.38,39311.0,148.4861,148.5017,148.3068,148.377,39311.0
2018-12-10 15:50:00,190.37,190.47,190.26,190.47,49885.0,148.3692,148.4471,148.2835,148.4471,49885.0
2018-12-10 15:55:00,190.46,190.74,190.34,190.34,103813.0,148.4393,148.6576,148.3458,148.3458,103813.0
2018-12-11 09:30:00,192.14,192.66,191.5,192.29,42189.0,149.7487,150.1539,149.2499,149.8656,42189.0
2018-12-11 09:35:00,192.26,192.48,191.71,191.92,20075.0,149.8422,150.0137,149.4135,149.5772,20075.0
2018-12-11 09:40:00,191.86,192.16,191.66,192.16,24253.0,149.5305,149.7643,149.3746,149.7643,24253.0
2018-12-11 09:45:00,192.11,192.5,191.68,191.68,13269.0,149.7253,150.0292,149.3902,149.3902,13269.0
2018-12-11 09:50:00,191.66,192.1,191.29,191.91,15722.0,149.3746,149.7175,149.0862,149.5694,15722.0
2018-12-11 09:55:00,191.99,192.1,191.65,191.84,18500.0,149.6318,149.7175,149.3668,149.5149,18500.0
2018-12-11 10:00:00,191.93,192.33,191.92,192.26,14914.0,149.585,149.8968,149.5772,149.8422,14914.0
2018-12-11 10:05:00,192.23,192.36,192.11,192.21,12655.0,149.8188,149.9201,149.7253,149.8032,12655.0
2018-12-11 10:10:00,192.21,192.38,192.07,192.36,20339.0,149.8032,149.9357,149.6941,149.9201,20339.0
2018-12-11 10:15:00,192.38,192.5,192.26,192.41,15205.0,149.9357,150.0292,149.8422,149.9591,15205.0
2018-12-11 10:20:00,192.32,192.4,192.01,192.36,19700.0,149.889,149.9513,149.6474,149.9201,19700.0
2018-12-11 10:25:00,192.35,192.42,192.09,192.38,9158.0,149.9123,149.9669,149.7097,149.9357,9158.0
2018-12-11 10:30:00,192.41,192.52,192.26,192.27,8505.0,149.9591,150.0448,149.8422,149.85,8505.0
2018-12-11 10:35:00,192.22,192.24,191.9,192.22,7000.0,149.811,149.8266,149.5616,149.811,7000.0
2018-12-11 10:40:00,192.2,192.27,192.03,192.12,11300.0,149.7954,149.85,149.6629,149.7331,11300.0
2018-12-11 10:45:00,192.16,192.29,191.75,191.95,12104.0,149.7643,149.8656,149.4447,149.6006,12104.0
2018-12-11 10:50:00,191.97,192.05,191.7,191.75,16710.0,149.6162,149.6785,149.4058,149.4447,16710.0
2018-12-11 10:55:00,191.64,191.71,191.3,191.47,20386.0,149.359,149.4135,149.094,149.2265,20386.0
2018-12-11 11:00:00,191.54,191.54,191.01,191.47,15129.0,149.2811,149.2811,148.868,149.2265,15129.0
2018-12-11 11:05:00,191.41,191.58,191.21,191.52,15379.0,149.1797,149.3122,149.0239,149.2655,15379.0
2018-12-11 11:10:00,191.63,191.63,191.07,191.13,11784.0,149.3512,149.3512,148.9147,148.9615,11784.0
2018-12-11 11:15:00,191.14,191.63,191.1,191.57,38044.0,148.9693,149.3512,148.9381,149.3044,38044.0
2018-12-11 11:20:00,191.59,191.6,191.02,191.13,22073.0,149.32,149.3278,148.8758,148.9615,22073.0
2018-12-11 11:25:00,191.2,191.21,190.81,190.95,10833.0,149.0161,149.0239,148.7121,148.8212,10833.0
2018-12-11 11:30:00,190.97,190.97,190.55,190.7,13347.0,148.8368,148.8368,148.5095,148.6264,13347.0
2018-12-11 11:35:00,190.72,190.91,190.5,190.91,12914.0,148.642,148.79,148.4705,148.79,12914.0
2018-12-11 11:40:00,190.89,190.91,190.48,190.71,11200.0,148.7745,148.79,148.4549,148.6342,11200.0
2018-12-11 11:45:00,190.68,190.88,190.6,190.83,12208.0,148.6108,148.7667,148.5484,148.7277,12208.0
2018-12-11 11:50:00,190.83,190.9,190.77,190.86,11750.0,148.7277,148.7823,148.6809,148.7511,11750.0
2018-12-11 11:55:00,190.82,190.93,190.74,190.93,19318.0,148.7199,148.8056,148.6576,148.8056,19318.0
2018-12-11 12:00:00,190.92,190.92,190.5,190.56,14822.0,148.7978,148.7978,148.4705,148.5173,14822.0
2018-12-11 12:05:00,190.6,190.68,190.19,190.38,15743.0,148.5484,148.6108,148.2289,148.377,15743.0
2018-12-11 12:10:00,190.39,190.39,190.08,190.15,15241.0,148.3848,148.3848,148.1432,148.1977,15241.0
2018-12-11 12:15:00,190.15,190.27,189.99,190.27,15311.0,148.1977,148.2912,148.073,148.2912,15311.0
2018-12-11 12:20:00,190.27,190.98,190.27,190.9,13534.0,148.2912,148.8446,148.2912,148.7823,13534.0
2018-12-11 12:25:00,190.91,191.42,190.89,191.3,15697.0,148.79,149.1875,148.7745,149.094,15697.0
2018-12-11 12:30:00,191.29,191.51,191.28,191.48,14926.0,149.0862,149.2577,149.0784,149.2343,14926.0
2018-12-11 12:35:00,191.56,191.75,191.55,191.59,15044.0,149.2966,149.4447,149.2888,149.32,15044.0
2018-12-11 12:40:00,191.65,191.86,191.61,191.74,13867.0,149.3668,149.5305,149.3356,149.4369,13867.0
2018-12-11 12:45:00,191.74,191.86,191.66,191.86,11807.0,149.4369,149.5305,149.3746,149.5305,11807.0
2018-12-11 12:50:00,191.84,191.84,191.63,191.7,14367.0,149.5149,149.5149,149.3512,149.4058,14367.0
2018-12-11 12:55:00,191.76,191.77,191.32,191.4,11342.0,149.4525,149.4603,149.1096,149.1719,11342.0
2018-12-11 13:00:00,191.4,191.46,191.1,191.1,12656.0,149.1719,149.2187,148.9381,148.9381,12656.0
2018-12-11 13:05:00,191.11,191.44,191.07,191.42,13987.0,148.9459,149.2031,148.9147,149.1875,13987.0
2018-12-11 13:10:00,191.34,191.5,191.31,191.35,9098.0,149.1252,149.2499,149.1018,149.133,9098.0
2018-12-11 13:15:00,191.42,191.79,191.34,191.74,12174.0,149.1875,149.4759,149.1252,149.4369,12174.0
2018-12-11 13:20:00,191.77,191.86,191.65,191.77,12246.0,149.4603,149.5305,149.3668,149.4603,12246.0
2018-12-11 13:25:00,191.71,191.71,191.23,191.28,10506.0,149.4135,149.4135,149.0394,149.0784,10506.0
2018-12-11 13:30:00,191.26,191.48,191.21,191.48,16421.0,149.0628,149.2343,149.0239,149.2343,16421.0
2018-12-11 13:35:00,191.48,191.75,191.42,191.71,10000.0,149.2343,149.4447,149.1875,149.4135,10000.0
2018-12-11 13:40:00,191.71,191.71,191.24,191.25,22871.0,149.4135,149.4135,149.0472,149.055,22871.0
2018-12-11 13:45:00,191.21,191.33,191.11,191.23,11247.0,149.0239,149.1174,148.9459,149.0394,11247.0
2018-12-11 13:50:00,191.23,191.28,190.75,190.79,12285.0,149.0394,149.0784,148.6653,148.6965,12285.0
2018-12-11 13:55:00,190.82,190.89,190.71,190.78,20406.0,148.7199,148.7745,148.6342,148.6887,20406.0
2018-12-11 14:00:00,190.7,190.94,190.63,190.68,15283.0,148.6264,148.8134,148.5718,148.6108,15283.0
2018-12-11 14:05:00,190.64,190.82,190.62,190.67,21845.0,148.5796,148.7199,148.564,148.603,21845.0
2018-12-11 14:10:00,190.68,190.9,190.68,190.84,17303.0,148.6108,148.7823,148.6108,148.7355,17303.0
2018-12-11 14:15:00,190.85,191.36,190.72,191.32,18834.0,148.7433,149.1408,148.642,149.1096,18834.0
2018-12-11 14:20:00,191.3,191.53,191.27,191.33,14393.0,149.094,149.2733,149.0706,149.1174,14393.0
2018-12-11 14:25:00,191.36,191.78,191.32,191.68,10468.0,149.1408,149.4681,149.1096,149.3902,10468.0
2018-12-11 14:30:00,191.67,191.93,191.53,191.53,10867.0,149.3824,149.585,149.2733,149.2733,10867.0
2018-12-11 14:35:00,191.54,191.69,191.39,191.51,11598.0,149.2811,149.398,149.1641,149.2577,11598.0
2018-12-11 14:40:00,191.52,191.74,191.39,191.64,11695.0,149.2655,149.4369,149.1641,149.359,11695.0
2018-12-11 14:45:00,191.58,191.86,191.41,191.44,11273.0,149.3122,149.5305,149.1797,149.2031,11273.0
2018-12-11 14:50:00,191.42,191.68,191.31,191.47,17571.0,149.1875,149.3902,149.1018,149.2265,17571.0
2018-12-11 14:55:00,191.52,191.55,191.27,191.4,79914.0,149.2655,149.2888,149.0706,149.1719,79914.0
2018-12-11 15:00:00,191.4,191.46,190.86,191.09,52000.0,149.1719,149.2187,148.7511,148.9303,52000.0
2018-12-11 15:05:00,191.1,191.32,190.98,191.32,14387.0,148.9381,149.1096,148.8446,149.1096,14387.0
2018-12-11 15:10:00,191.32,192.14,191.32,192.04,20960.0,149.1096,149.7487,149.1096,149.6707,20960.0
2018-12-11 15:15:00,192.04,192.07,191.91,192.06,14420.0,149.6707,149.6941,149.5694,149.6863,14420.0
2018-12-11 15:20:00,192.07,192.1,191.98,192.06,14033.0,149.6941,149.7175,149.624,149.6863,14033.0
2018-12-11 15:25:00,192.06,192.22,191.86,191.86,19726.0,149.6863,149.811,149.5305,149.5305,19726.0
2018-12-11 15:30:00,191.85,192.2,191.7,191.71,28055.0,149.5227,149.7954,149.4058,149.4135,28055.0
2018-12-11 15:35:00,191.71,191.71,191.2,191.24,33514.0,149.4135,149.4135,149.0161,149.0472,33514.0
2018-12-11 15:40:00,191.23,191.23,190.9,190.96,50464.0,149.0394,149.0394,148.7823,148.829,50464.0
2018-12-11 15:45:00,190.95,190.96,190.55,190.61,59578.0,148.8212,148.829,148.5095,148.5562,59578.0
2018-12-11 15:50:00,190.6,190.62,189.96,190.0,89252.0,148.5484,148.564,148.0496,148.0808,89252.0
2018-12-11 15:55:00,189.99,190.02,188.51,189.11,453339.0,148.073,148.0964,146.9196,147.3872,453339.0
2018-12-12 09:30:00,191.43,192.89,191.02,192.61,52929.0,149.1953,150.3332,148.8758,150.115,52929.0
2018-12-12 09:35:00,192.72,192.77,191.86,191.96,6617.0,150.2007,150.2397,149.5305,149.6084,6617.0
2018-12-12 09:40:00,191.79,192.37,191.46,192.37,18093.0,149.4759,149.9279,149.2187,149.9279,18093.0
2018-12-12 09:45:00,192.21,192.21,191.09,191.09,14136.0,149.8032,149.8032,148.9303,148.9303,14136.0
2018-12-12 09:50:00,191.18,191.23,190.52,190.95,17976.0,149.0005,149.0394,148.4861,148.8212,17976.0
2018-12-12 09:55:00,190.89,191.21,190.68,190.69,5495.0,148.7745,149.0239,148.6108,148.6186,5495.0
2018-12-12 10:00:00,190.68,191.24,190.6,190.96,14700.0,148.6108,149.0472,148.5484,148.829,14700.0
2018-12-12 10:05:00,191.04,191.42,190.97,191.42,8538.0,148.8914,149.1875,148.8368,149.1875,8538.0
2018-12-12 10:10:00,191.42,191.96,191.29,191.87,7933.0,149.1875,149.6084,149.0862,149.5382,7933.0
2018-12-12 10:15:00,191.8,191.98,191.75,191.98,8834.0,149.4837,149.624,149.4447,149.624,8834.0
2018-12-12 10:20:00,191.82,192.37,191.73,192.27,13144.0,149.4993,149.9279,149.4291,149.85,13144.0
2018-12-12 10:25:00,192.27,192.3,191.87,192.0,12692.0,149.85,149.8734,149.5382,149.6396,12692.0
2018-12-12 10:30:00,192.0,192.37,191.9,192.27,10945.0,149.6396,149.9279,149.5616,149.85,10945.0
2018-12-12 10:35:00,192.3,192.43,191.68,191.76,19443.0,149.8734,149.9747,149.3902,149.4525,19443.0
2018-12-12 10:40:00,191.68,191.68,191.22,191.52,5900.0,149.3902,149.3902,149.0317,149.2655,5900.0
2018-12-12 10:45:00,191.4,191.6,191.27,191.59,13510.0,149.1719,149.3278,149.0706,149.32,13510.0
2018-12-12 10:50:00,191.6,191.92,191.6,191.74,5597.0,149.3278,149.5772,149.3278,149.4369,5597.0
2018-12-12 10:55:00,191.72,191.89,191.68,191.89,21700.0,149.4213,149.5538,149.3902,149.5538,21700.0
2018-12-12 11:00:00,191.92,192.01,191.68,191.84,13105.0,149.5772,149.6474,149.3902,149.5149,13105.0
2018-12-12 11:05:00,191.84,191.9,191.58,191.79,7646.0,149.5149,149.5616,149.3122,149.4759,7646.0
2018-12-12 11:10:00,191.74,191.79,190.82,190.89,20490.0,149.4369,149.4759,148.7199,148.7745,20490.0
2018-12-12 11:15:00,190.95,191.04,190.76,190.93,7527.0,148.8212,148.8914,148.6731,148.8056,7527.0
2018-12-12 11:20:00,190.91,190.91,190.43,190.54,5850.0,148.79,148.79,148.4159,148.5017,5850.0
2018-12-12 11:25:00,190.56,190.78,190.56,190.78,11626.0,148.5173,148.6887,148.5173,148.6887,11626.0
2018-12-12 11:30:00,190.78,190.87,190.44,190.44,6605.0,148.6887,148.7589,148.4237,148.4237,6605.0
2018-12-12 11:35:00,190.51,190.51,190.32,190.38,9033.0,148.4783,148.4783,148.3302,148.377,9033.0
2018-12-12 11:40:00,190.38,190.88,190.38,190.88,7900.0,148.377,148.7667,148.377,148.7667,7900.0
2018-12-12 11:45:00,190.86,190.94,190.4,190.65,7400.0,148.7511,148.8134,148.3926,148.5874,7400.0
2018-12-12 11:50:00,190.57,190.85,190.57,190.63,4795.0,148.5251,148.7433,148.5251,148.5718,4795.0
2018-12-12 11:55:00,190.67,190.88,190.55,190.88,9040.0,148.603,148.7667,148.5095,148.7667,9040.0
2018-12-12 12:00:00,190.97,191.23,190.96,191.23,8516.0,148.8368,149.0394,148.829,149.0394,8516.0
2018-12-12 12:05:00,191.17,191.17,190.92,191.04,4800.0,148.9927,148.9927,148.7978,148.8914,4800.0
2018-12-12 12:10:00,191.03,191.05,190.82,190.97,6709.0,148.8836,148.8992,148.7199,148.8368,6709.0
2018-12-12 12:15:00,190.93,191.1,190.86,191.03,6050.0,148.8056,148.9381,148.7511,148.8836,6050.0
2018-12-12 12:20:00,191.04,191.2,190.91,191.02,8519.0,148.8914,149.0161,148.79,148.8758,8519.0
2018-12-12 12:25:00,191.05,191.15,190.84,191.02,6881.0,148.8992,148.9771,148.7355,148.8758,6881.0
2018-12-12 12:30:00,190.96,190.97,190.61,190.64,3400.0,148.829,148.8368,148.5562,148.5796,3400.0
2018-12-12 12:35:00,190.61,190.63,190.27,190.32,6402.0,148.5562,148.5718,148.2912,148.3302,6402.0
2018-12-12 12:40:00,190.37,190.8,190.37,190.76,9974.0,148.3692,148.7043,148.3692,148.6731,9974.0
2018-12-12 12:45:00,190.77,190.87,190.39,190.43,7660.0,148.6809,148.7589,148.3848,148.4159,7660.0
2018-12-12 12:50:00,190.47,190.51,190.33,190.5,12338.0,148.4471,148.4783,148.338,148.4705,12338.0
2018-12-12 12:55:00,190.57,190.78,190.54,190.7,7020.0,148.5251,148.6887,148.5017,148.6264,7020.0
2018-12-12 13:00:00,190.71,190.79,190.62,190.63,5886.0,148.6342,148.6965,148.564,148.5718,5886.0
2018-12-12 13:05:00,190.62,190.84,190.51,190.84,6725.0,148.564,148.7355,148.4783,148.7355,6725.0
2018-12-12 13:10:00,190.85,191.24,190.83,191.2,8966.0,148.7433,149.0472,148.7277,149.0161,8966.0
2018-12-12 13:15:00,191.19,191.34,191.07,191.08,6753.0,149.0083,149.1252,148.9147,148.9225,6753.0
2018-12-12 13:20:00,191.05,191.19,190.99,191.19,5950.0,148.8992,149.0083,148.8524,149.0083,5950.0
2018-12-12 13:25:00,191.19,191.34,191.17,191.34,5259.0,149.0083,149.1252,148.9927,149.1252,5259.0
2018-12-12 13:30:00,191.29,191.29,191.05,191.19,6909.0,149.0862,149.0862,148.8992,149.0083,6909.0
2018-12-12 13:35:00,191.23,191.23,190.95,191.01,4980.0,149.0394,149.0394,148.8212,148.868,4980.0
2018-12-12 13:40:00,191.08,191.1,190.91,190.91,5766.0,148.9225,148.9381,148.79,148.79,5766.0
2018-12-12 13:45:00,190.92,190.95,190.7,190.7,4265.0,148.7978,148.8212,148.6264,148.6264,4265.0
2018-12-12 13:50:00,190.75,190.75,190.48,190.52,4900.0,148.6653,148.6653,148.4549,148.4861,4900.0
2018-12-12 13:55:00,190.56,190.56,190.33,190.45,9454.0,148.5173,148.5173,148.338,148.4315,9454.0
2018-12-12 14:00:00,190.46,190.49,190.18,190.25,8940.0,148.4393,148.4627,148.2211,148.2757,8940.0
2018-12-12 14:05:00,190.32,190.34,189.86,189.98,10463.0,148.3302,148.3458,147.9717,148.0652,10463.0
2018-12-12 14:10:00,190.0,190.1,189.8,190.06,9594.0,148.0808,148.1588,147.9249,148.1276,9594.0
2018-12-12 14:15:00,190.0,190.1,189.82,189.93,10306.0,148.0808,148.1588,147.9405,148.0263,10306.0
2018-12-12 14:20:00,189.97,190.03,189.73,189.81,9243.0,148.0574,148.1042,147.8704,147.9327,9243.0
2018-12-12 14:25:00,189.82,189.96,189.4,189.53,13387.0,147.9405,148.0496,147.6132,147.7145,13387.0
2018-12-12 14:30:00,189.63,189.72,189.31,189.53,12241.0,147.7924,147.8626,147.5431,147.7145,12241.0
2018-12-12 14:35:00,189.57,189.69,189.46,189.47,11968.0,147.7457,147.8392,147.66,147.6678,11968.0
2018-12-12 14:40:00,189.43,189.48,189.09,189.31,10110.0,147.6366,147.6755,147.3716,147.5431,10110.0
2018-12-12 14:45:00,189.36,189.53,189.17,189.4,9987.0,147.582,147.7145,147.4339,147.6132,9987.0
2018-12-12 14:50:00,189.33,189.67,189.27,189.67,8917.0,147.5586,147.8236,147.5119,147.8236,8917.0
2018-12-12 14:55:00,189.58,189.82,189.5,189.75,9818.0,147.7535,147.9405,147.6911,147.886,9818.0
2018-12-12 15:00:00,189.73,189.86,189.57,189.72,10817.0,147.8704,147.9717,147.7457,147.8626,10817.0
2018-12-12 15:05:00,189.66,190.06,189.66,190.06,10712.0,147.8158,148.1276,147.8158,148.1276,10712.0
2018-12-12 15:10:00,190.03,190.16,189.89,189.89,11409.0,148.1042,148.2055,147.9951,147.9951,11409.0
2018-12-12 15:15:00,189.88,189.88,189.33,189.47,16275.0,147.9873,147.9873,147.5586,147.6678,16275.0
2018-12-12 15:20:00,189.49,189.62,189.45,189.5,12386.0,147.6833,147.7847,147.6522,147.6911,12386.0
2018-12-12 15:25:00,189.49,189.8,189.46,189.46,15542.0,147.6833,147.9249,147.66,147.66,15542.0
2018-12-12 15:30:00,189.49,189.72,189.43,189.47,14563.0,147.6833,147.8626,147.6366,147.6678,14563.0
2018-12-12 15:35:00,189.46,189.78,189.38,189.77,23279.0,147.66,147.9094,147.5976,147.9016,23279.0
2018-12-12 15:40:00,189.74,189.89,189.32,189.34,28466.0,147.8782,147.9951,147.5508,147.5664,28466.0
2018-12-12 15:45:00,189.32,189.37,189.14,189.27,29932.0,147.5508,147.5898,147.4106,147.5119,29932.0
2018-12-12 15:50:00,189.24,189.26,189.08,189.09,35148.0,147.4885,147.5041,147.3638,147.3716,35148.0
2018-12-12 15:55:00,189.05,189.05,188.41,188.55,104540.0,147.3404,147.3404,146.8416,146.9507,104540.0
2018-12-13 09:30:00,188.08,188.92,186.99,187.36,87004.0,146.5844,147.2391,145.7349,146.0233,87004.0
2018-12-13 09:35:00,187.41,188.39,186.85,187.89,22640.0,146.0622,146.826,145.6258,146.4363,22640.0
2018-12-13 09:40:00,188.12,188.49,187.9,187.99,9776.0,146.6156,146.904,146.4441,146.5143,9776.0
2018-12-13 09:45:00,187.9,188.82,187.9,188.14,17416.0,146.4441,147.1612,146.4441,146.6312,17416.0
2018-12-13 09:50:00,187.95,188.18,187.38,187.54,23665.0,146.4831,146.6624,146.0389,146.1636,23665.0
2018-12-13 09:55:00,187.65,188.1,187.02,187.03,14688.0,146.2493,146.6,145.7583,145.7661,14688.0
2018-12-13 10:00:00,187.05,187.17,186.58,186.81,64345.0,145.7817,145.8752,145.4154,145.5946,64345.0
2018-12-13 10:05:00,186.81,187.02,186.56,187.02,32878.0,145.5946,145.7583,145.3998,145.7583,32878.0
2018-12-13 10:10:00,187.0,187.25,186.64,186.64,20127.0,145.7427,145.9375,145.4621,145.4621,20127.0
2018-12-13 10:15:00,186.67,186.9,186.57,186.6,17456.0,145.4855,145.6648,145.4076,145.431,17456.0
2018-12-13 10:20:00,186.58,186.62,186.17,186.18,17213.0,145.4154,145.4465,145.0958,145.1036,17213.0
2018-12-13 10:25:00,186.24,186.75,186.21,186.21,13368.0,145.1504,145.5479,145.127,145.127,13368.0
2018-12-13 10:30:00,186.27,186.89,186.22,186.84,8572.0,145.1738,145.657,145.1348,145.618,8572.0
2018-12-13 10:35:00,186.86,187.21,186.8,186.89,12760.0,145.6336,145.9064,145.5868,145.657,12760.0
2018-12-13 10:40:00,186.93,187.26,186.8,187.13,5909.0,145.6881,145.9453,145.5868,145.844,5909.0
2018-12-13 10:45:00,187.12,187.19,186.47,186.66,12968.0,145.8362,145.8908,145.3296,145.4777,12968.0
2018-12-13 10:50:00,186.76,186.77,185.91,186.25,16855.0,145.5556,145.5634,144.8932,145.1582,16855.0
2018-12-13 10:55:00,186.46,186.78,186.33,186.44,8521.0,145.3218,145.5712,145.2205,145.3063,8521.0
2018-12-13 11:00:00,186.34,186.5,185.98,186.39,5925.0,145.2283,145.353,144.9477,145.2673,5925.0
2018-12-13 11:05:00,186.45,186.91,186.41,186.83,7599.0,145.314,145.6726,145.2829,145.6102,7599.0
2018-12-13 11:10:00,186.93,186.93,186.58,186.63,3514.0,145.6881,145.6881,145.4154,145.4543,3514.0
2018-12-13 11:15:00,186.6,186.63,186.33,186.44,8593.0,145.431,145.4543,145.2205,145.3063,8593.0
2018-12-13 11:20:00,186.45,186.47,186.12,186.17,6763.0,145.314,145.3296,145.0569,145.0958,6763.0
2018-12-13 11:25:00,186.14,186.2,185.9,186.05,19686.0,145.0724,145.1192,144.8854,145.0023,19686.0
2018-12-13 11:30:00,186.04,186.49,185.87,186.37,12157.0,144.9945,145.3452,144.862,145.2517,12157.0
2018-12-13 11:35:00,186.33,186.46,186.22,186.31,13116.0,145.2205,145.3218,145.1348,145.2049,13116.0
2018-12-13 11:40:00,186.3,186.8,186.09,186.78,8100.0,145.1971,145.5868,145.0335,145.5712,8100.0
2018-12-13 11:45:00,186.74,186.8,186.73,186.75,11393.0,145.5401,145.5868,145.5323,145.5479,11393.0
2018-12-13 11:50:00,186.79,186.8,186.48,186.5,9440.0,145.579,145.5868,145.3374,145.353,9440.0
2018-12-13 11:55:00,186.59,186.73,186.45,186.45,7161.0,145.4232,145.5323,145.314,145.314,7161.0
2018-12-13 12:00:00,186.45,186.6,186.3,186.46,6042.0,145.314,145.431,145.1971,145.3218,6042.0
2018-12-13 12:05:00,186.44,186.8,186.44,186.8,12093.0,145.3063,145.5868,145.3063,145.5868,12093.0
2018-12-13 12:10:00,186.77,186.83,186.59,186.8,24368.0,145.5634,145.6102,145.4232,145.5868,24368.0
2018-12-13 12:15:00,186.77,186.83,186.54,186.73,10374.0,145.5634,145.6102,145.3842,145.5323,10374.0
2018-12-13 12:20:00,186.74,186.8,186.63,186.71,9520.0,145.5401,145.5868,145.4543,145.5167,9520.0
2018-12-13 12:25:00,186.73,186.82,186.62,186.75,7975.0,145.5323,145.6024,145.4465,145.5479,7975.0
2018-12-13 12:30:00,186.77,186.88,186.7,186.74,17931.0,145.5634,145.6492,145.5089,145.5401,17931.0
2018-12-13 12:35:00,186.78,186.83,186.65,186.77,21222.0,145.5712,145.6102,145.4699,145.5634,21222.0
2018-12-13 12:40:00,186.78,186.81,186.71,186.74,15780.0,145.5712,145.5946,145.5167,145.5401,15780.0
2018-12-13 12:45:00,186.75,186.82,186.66,186.72,15521.0,145.5479,145.6024,145.4777,145.5245,15521.0
2018-12-13 12:50:00,186.75,186.79,186.64,186.67,7375.0,145.5479,145.579,145.4621,145.4855,7375.0
2018-12-13 12:55:00,186.7,186.79,186.7,186.79,3800.0,145.5089,145.579,145.5089,145.579,3800.0
2018-12-13 13:00:00,186.79,186.8,186.41,186.41,7518.0,145.579,145.5868,145.2829,145.2829,7518.0
2018-12-13 13:05:00,186.48,186.62,186.17,186.61,5508.0,145.3374,145.4465,145.0958,145.4387,5508.0
2018-12-13 13:10:00,186.56,186.79,186.55,186.78,4500.0,145.3998,145.579,145.392,145.5712,4500.0
2018-12-13 13:15:00,186.77,187.0,186.74,187.0,25847.0,145.5634,145.7427,145.5401,145.7427,25847.0
2018-12-13 13:20:00,187.1,187.51,187.06,187.42,4900.0,145.8206,146.1402,145.7895,146.07,4900.0
2018-12-13 13:25:00,187.46,187.46,187.13,187.45,9333.0,146.1012,146.1012,145.844,146.0934,9333.0
2018-12-13 13:30:00,187.44,187.82,187.44,187.8,7916.0,146.0856,146.3818,146.0856,146.3662,7916.0
2018-12-13 13:35:00,187.8,187.9,187.66,187.85,8374.0,146.3662,146.4441,146.2571,146.4052,8374.0
2018-12-13 13:40:00,187.9,188.1,187.87,187.88,8843.0,146.4441,146.6,146.4208,146.4285,8843.0
2018-12-13 13:45:00,187.89,188.06,187.88,187.97,5134.0,146.4363,146.5688,146.4285,146.4987,5134.0
2018-12-13 13:50:00,187.97,188.1,187.82,187.84,9864.0,146.4987,146.6,146.3818,146.3974,9864.0
2018-12-13 13:55:00,187.81,187.9,187.77,187.9,4300.0,146.374,146.4441,146.3428,146.4441,4300.0
2018-12-13 14:00:00,187.94,188.04,187.82,187.82,8093.0,146.4753,146.5532,146.3818,146.3818,8093.0
2018-12-13 14:05:00,187.78,187.78,187.32,187.45,6928.0,146.3506,146.3506,145.9921,146.0934,6928.0
2018-12-13 14:10:00,187.52,187.78,187.48,187.71,4992.0,146.148,146.3506,146.1168,146.2961,4992.0
2018-12-13 14:15:00,187.7,188.17,187.7,188.17,10212.0,146.2883,146.6546,146.2883,146.6546,10212.0
2018-12-13 14:20:00,188.16,188.46,188.09,188.17,11103.0,146.6468,146.8806,146.5922,146.6546,11103.0
2018-12-13 14:25:00,188.17,188.22,187.83,188.16,11865.0,146.6546,146.6935,146.3896,146.6468,11865.0
2018-12-13 14:30:00,188.17,188.24,188.03,188.03,7528.0,146.6546,146.7091,146.5455,146.5455,7528.0
2018-12-13 14:35:00,188.02,188.16,187.94,188.08,8915.0,146.5377,146.6468,146.4753,146.5844,8915.0
2018-12-13 14:40:00,188.07,188.25,188.02,188.15,6030.0,146.5766,146.7169,146.5377,146.639,6030.0
2018-12-13 14:45:00,188.12,188.24,187.99,188.0,10157.0,146.6156,146.7091,146.5143,146.5221,10157.0
2018-12-13 14:50:00,188.01,188.25,187.98,188.17,9863.0,146.5299,146.7169,146.5065,146.6546,9863.0
2018-12-13 14:55:00,188.22,188.34,188.02,188.08,13592.0,146.6935,146.7871,146.5377,146.5844,13592.0
2018-12-13 15:00:00,188.06,188.12,187.93,188.12,7942.0,146.5688,146.6156,146.4675,146.6156,7942.0
2018-12-13 15:05:00,188.12,188.14,187.85,187.85,9937.0,146.6156,146.6312,146.4052,146.4052,9937.0
2018-12-13 15:10:00,187.86,188.01,187.79,187.99,13937.0,146.413,146.5299,146.3584,146.5143,13937.0
2018-12-13 15:15:00,187.96,188.0,187.68,187.68,12550.0,146.4909,146.5221,146.2727,146.2727,12550.0
2018-12-13 15:20:00,187.72,187.88,187.71,187.81,12512.0,146.3038,146.4285,146.2961,146.374,12512.0
2018-12-13 15:25:00,187.76,187.87,187.62,187.73,12625.0,146.335,146.4208,146.2259,146.3116,12625.0
2018-12-13 15:30:00,187.72,187.89,187.66,187.78,12499.0,146.3038,146.4363,146.2571,146.3506,12499.0
2018-12-13 15:35:00,187.77,187.78,187.6,187.78,12818.0,146.3428,146.3506,146.2103,146.3506,12818.0
2018-12-13 15:40:00,187.76,188.1,187.76,188.06,26276.0,146.335,146.6,146.335,146.5688,26276.0
2018-12-13 15:45:00,188.07,188.16,187.75,187.79,25944.0,146.5766,146.6468,146.3272,146.3584,25944.0
2018-12-13 15:50:00,187.77,187.87,187.68,187.73,28311.0,146.3428,146.4208,146.2727,146.3116,28311.0
2018-12-13 15:55:00,187.77,188.12,187.76,187.91,111745.0,146.3428,146.6156,146.335,146.4519,111745.0
2018-12-14 09:30:00,186.87,187.59,186.0,186.13,18841.0,145.6414,146.2025,144.9633,145.0646,18841.0
2018-12-14 09:35:00,186.24,186.56,186.01,186.5,15448.0,145.1504,145.3998,144.9711,145.353,15448.0
2018-12-14 09:40:00,186.47,186.93,186.38,186.69,13178.0,145.3296,145.6881,145.2595,145.5011,13178.0
2018-12-14 09:45:00,186.71,186.99,186.59,186.8,9900.0,145.5167,145.7349,145.4232,145.5868,9900.0
2018-12-14 09:50:00,186.73,187.09,186.65,187.01,7724.0,145.5323,145.8128,145.4699,145.7505,7724.0
2018-12-14 09:55:00,187.11,187.69,186.96,187.4,11002.0,145.8284,146.2805,145.7115,146.0544,11002.0
2018-12-14 10:00:00,187.4,187.79,187.32,187.65,9634.0,146.0544,146.3584,145.9921,146.2493,9634.0
2018-12-14 10:05:00,187.68,187.76,187.48,187.64,5400.0,146.2727,146.335,146.1168,146.2415,5400.0
2018-12-14 10:10:00,187.65,187.75,187.52,187.64,7784.0,146.2493,146.3272,146.148,146.2415,7784.0
2018-12-14 10:15:00,187.63,187.67,187.42,187.42,12483.0,146.2337,146.2649,146.07,146.07,12483.0
2018-12-14 10:20:00,187.42,187.59,187.3,187.52,7472.0,146.07,146.2025,145.9765,146.148,7472.0
2018-12-14 10:25:00,187.46,187.54,187.26,187.4,6468.0,146.1012,146.1636,145.9453,146.0544,6468.0
2018-12-14 10:30:00,187.4,187.45,187.0,187.05,10325.0,146.0544,146.0934,145.7427,145.7817,10325.0
2018-12-14 10:35:00,187.1,187.18,187.04,187.16,6177.0,145.8206,145.883,145.7739,145.8674,6177.0
2018-12-14 10:40:00,187.14,187.46,187.08,187.35,7800.0,145.8518,146.1012,145.805,146.0155,7800.0
2018-12-14 10:45:00,187.41,187.74,187.41,187.58,4710.0,146.0622,146.3194,146.0622,146.1947,4710.0
2018-12-14 10:50:00,187.69,187.93,187.51,187.84,4831.0,146.2805,146.4675,146.1402,146.3974,4831.0
2018-12-14 10:55:00,187.84,187.9,187.47,187.53,8705.0,146.3974,146.4441,146.109,146.1558,8705.0
2018-12-14 11:00:00,187.5,187.63,187.37,187.54,5924.0,146.1324,146.2337,146.0311,146.1636,5924.0
2018-12-14 11:05:00,187.54,187.6,187.31,187.31,4300.0,146.1636,146.2103,145.9843,145.9843,4300.0
2018-12-14 11:10:00,187.41,187.41,187.04,187.15,7638.0,146.0622,146.0622,145.7739,145.8596,7638.0
2018-12-14 11:15:00,187.12,187.22,186.99,187.04,9400.0,145.8362,145.9142,145.7349,145.7739,9400.0
2018-12-14 11:20:00,187.0,187.15,186.29,186.29,11402.0,145.7427,145.8596,145.1893,145.1893,11402.0
2018-12-14 11:25:00,186.34,186.77,186.34,186.52,11154.0,145.2283,145.5634,145.2283,145.3686,11154.0
2018-12-14 11:30:00,186.51,187.08,186.46,186.88,31496.0,145.3608,145.805,145.3218,145.6492,31496.0
2018-12-14 11:35:00,186.87,186.88,186.71,186.71,4972.0,145.6414,145.6492,145.5167,145.5167,4972.0
2018-12-14 11:40:00,186.79,186.81,186.37,186.37,8157.0,145.579,145.5946,145.2517,145.2517,8157.0
2018-12-14 11:45:00,186.28,186.46,186.22,186.25,5561.0,145.1816,145.3218,145.1348,145.1582,5561.0
2018-12-14 11:50:00,186.2,186.2,185.64,185.99,8029.0,145.1192,145.1192,144.6828,144.9555,8029.0
2018-12-14 11:55:00,185.94,186.23,185.86,185.96,11325.0,144.9166,145.1426,144.8542,144.9322,11325.0
2018-12-14 12:00:00,186.07,186.35,186.07,186.31,3100.0,145.0179,145.2361,145.0179,145.2049,3100.0
2018-12-14 12:05:00,186.37,186.42,186.19,186.37,5169.0,145.2517,145.2907,145.1114,145.2517,5169.0
2018-12-14 12:10:00,186.35,186.5,186.24,186.28,4948.0,145.2361,145.353,145.1504,145.1816,4948.0
2018-12-14 12:15:00,186.31,186.78,186.27,186.78,4800.0,145.2049,145.5712,145.1738,145.5712,4800.0
2018-12-14 12:20:00,186.74,186.96,186.71,186.81,4934.0,145.5401,145.7115,145.5167,145.5946,4934.0
2018-12-14 12:25:00,186.82,187.1,186.75,187.1,8482.0,145.6024,145.8206,145.5479,145.8206,8482.0
2018-12-14 12:30:00,187.11,187.43,187.11,187.24,7029.0,145.8284,146.0778,145.8284,145.9297,7029.0
2018-12-14 12:35:00,187.24,187.31,187.09,187.3,9542.0,145.9297,145.9843,145.8128,145.9765,9542.0
2018-12-14 12:40:00,187.31,187.5,187.22,187.5,12165.0,145.9843,146.1324,145.9142,146.1324,12165.0
2018-12-14 12:45:00,187.58,187.73,187.5,187.7,24036.0,146.1947,146.3116,146.1324,146.2883,24036.0
2018-12-14 12:50:00,187.74,187.79,187.47,187.78,25399.0,146.3194,146.3584,146.109,146.3506,25399.0
2018-12-14 12:55:00,187.8,187.96,187.45,187.45,21294.0,146.3662,146.4909,146.0934,146.0934,21294.0
2018-12-14 13:00:00,187.43,187.43,186.92,186.99,5200.0,146.0778,146.0778,145.6803,145.7349,5200.0
2018-12-14 13:05:00,187.03,187.48,187.02,187.24,5482.0,145.7661,146.1168,145.7583,145.9297,5482.0
2018-12-14 13:10:00,187.26,187.4,187.13,187.3,6418.0,145.9453,146.0544,145.844,145.9765,6418.0
2018-12-14 13:15:00,187.35,187.35,187.15,187.17,3309.0,146.0155,146.0155,145.8596,145.8752,3309.0
2018-12-14 13:20:00,187.14,187.21,187.04,187.08,1500.0,145.8518,145.9064,145.7739,145.805,1500.0
2018-12-14 13:25:00,187.11,187.23,187.1,187.1,2600.0,145.8284,145.922,145.8206,145.8206,2600.0
2018-12-14 13:30:00,187.12,187.16,186.79,186.79,3862.0,145.8362,145.8674,145.579,145.579,3862.0
2018-12-14 13:35:00,186.76,186.79,186.61,186.73,4799.0,145.5556,145.579,145.4387,145.5323,4799.0
2018-12-14 13:40:00,186.76,186.82,186.58,186.78,4784.0,145.5556,145.6024,145.4154,145.5712,4784.0
2018-12-14 13:45:00,186.82,187.05,186.78,186.9,5100.0,145.6024,145.7817,145.5712,145.6648,5100.0
2018-12-14 13:50:00,186.85,186.95,186.78,186.82,3000.0,145.6258,145.7037,145.5712,145.6024,3000.0
2018-12-14 13:55:00,186.82,186.84,186.69,186.69,4212.0,145.6024,145.618,145.5011,145.5011,4212.0
2018-12-14 14:00:00,186.66,186.72,186.41,186.63,7391.0,145.4777,145.5245,145.2829,145.4543,7391.0
2018-12-14 14:05:00,186.59,186.82,186.59,186.79,3552.0,145.4232,145.6024,145.4232,145.579,3552.0
2018-12-14 14:10:00,186.83,186.87,186.72,186.86,6737.0,145.6102,145.6414,145.5245,145.6336,6737.0
2018-12-14 14:15:00,186.88,187.09,186.88,186.98,6693.0,145.6492,145.8128,145.6492,145.7271,6693.0
2018-12-14 14:20:00,187.06,187.3,187.06,187.18,2901.0,145.7895,145.9765,145.7895,145.883,2901.0
2018-12-14 14:25:00,187.27,187.27,186.86,187.09,5151.0,145.9531,145.9531,145.6336,145.8128,5151.0
2018-12-14 14:30:00,187.14,187.18,186.87,186.87,11536.0,145.8518,145.883,145.6414,145.6414,11536.0
2018-12-14 14:35:00,186.87,186.99,186.79,186.79,4738.0,145.6414,145.7349,145.579,145.579,4738.0
2018-12-14 14:40:00,186.75,186.88,186.61,186.65,6454.0,145.5479,145.6492,145.4387,145.4699,6454.0
2018-12-14 14:45:00,186.7,186.91,186.65,186.65,3250.0,145.5089,145.6726,145.4699,145.4699,3250.0
2018-12-14 14:50:00,186.66,186.66,186.37,186.53,10405.0,145.4777,145.4777,145.2517,145.3764,10405.0
2018-12-14 14:55:00,186.61,187.12,186.61,187.02,5727.0,145.4387,145.8362,145.4387,145.7583,5727.0
2018-12-14 15:00:00,186.98,187.26,186.97,187.01,3768.0,145.7271,145.9453,145.7193,145.7505,3768.0
2018-12-14 15:05:00,187.06,187.24,187.02,187.07,7326.0,145.7895,145.9297,145.7583,145.7973,7326.0
2018-12-14 15:10:00,187.06,187.62,187.06,187.44,11369.0,145.7895,146.2259,145.7895,146.0856,11369.0
2018-12-14 15:15:00,187.37,187.42,187.26,187.35,10705.0,146.0311,146.07,145.9453,146.0155,10705.0
2018-12-14 15:20:00,187.31,187.32,186.92,186.95,9462.0,145.9843,145.9921,145.6803,145.7037,9462.0
2018-12-14 15:25:00,187.04,187.04,186.87,186.87,5829.0,145.7739,145.7739,145.6414,145.6414,5829.0
2018-12-14 15:30:00,186.85,186.87,186.61,186.75,9196.0,145.6258,145.6414,145.4387,145.5479,9196.0
2018-12-14 15:35:00,186.74,186.97,186.74,186.9,6256.0,145.5401,145.7193,145.5401,145.6648,6256.0
2018-12-14 15:40:00,186.9,186.93,186.7,186.76,13420.0,145.6648,145.6881,145.5089,145.5556,13420.0
2018-12-14 15:45:00,186.74,187.11,186.7,187.01,27046.0,145.5401,145.8284,145.5089,145.7505,27046.0
2018-12-14 15:50:00,186.99,187.27,186.93,187.24,24497.0,145.7349,145.9531,145.6881,145.9297,24497.0
2018-12-14 15:55:00,187.27,188.37,187.27,187.64,264142.0,145.9531,146.8104,145.9531,146.2415,264142.0
2018-12-17 09:30:00,187.31,188.4,187.27,187.61,27206.0,145.9843,146.8338,145.9531,146.2181,27206.0
2018-12-17 09:35:00,187.67,187.73,186.18,186.42,14845.0,146.2649,146.3116,145.1036,145.2907,14845.0
2018-12-17 09:40:00,186.4,186.48,185.28,185.55,18416.0,145.2751,145.3374,144.4022,144.6126,18416.0
2018-12-17 09:45:00,185.49,186.52,185.36,186.52,15705.0,144.5658,145.3686,144.4645,145.3686,15705.0
2018-12-17 09:50:00,186.68,186.69,186.43,186.69,11488.0,145.4933,145.5011,145.2985,145.5011,11488.0
2018-12-17 09:55:00,186.75,187.48,186.75,187.48,8828.0,145.5479,146.1168,145.5479,146.1168,8828.0
2018-12-17 10:00:00,187.45,187.73,187.33,187.44,12200.0,146.0934,146.3116,145.9999,146.0856,12200.0
2018-12-17 10:05:00,187.51,187.73,187.42,187.64,7710.0,146.1402,146.3116,146.07,146.2415,7710.0
2018-12-17 10:10:00,187.66,188.06,187.54,187.89,12266.0,146.2571,146.5688,146.1636,146.4363,12266.0
2018-12-17 10:15:00,187.94,188.08,187.27,187.5,17796.0,146.4753,146.5844,145.9531,146.1324,17796.0
2018-12-17 10:20:00,187.53,187.77,187.49,187.54,7939.0,146.1558,146.3428,146.1246,146.1636,7939.0
2018-12-17 10:25:00,187.5,187.64,187.11,187.11,8424.0,146.1324,146.2415,145.8284,145.8284,8424.0
2018-12-17 10:30:00,187.26,187.3,186.81,186.88,5684.0,145.9453,145.9765,145.5946,145.6492,5684.0
2018-12-17 10:35:00,186.94,187.05,186.79,186.84,10743.0,145.6959,145.7817,145.579,145.618,10743.0
2018-12-17 10:40:00,186.84,187.52,186.75,187.52,8914.0,145.618,146.148,145.5479,146.148,8914.0
2018-12-17 10:45:00,187.56,187.65,187.37,187.47,23000.0,146.1791,146.2493,146.0311,146.109,23000.0
2018-12-17 10:50:00,187.46,187.63,187.39,187.53,14156.0,146.1012,146.2337,146.0467,146.1558,14156.0
2018-12-17 10:55:00,187.56,188.11,187.43,188.06,14649.0,146.1791,146.6078,146.0778,146.5688,14649.0
2018-12-17 11:00:00,188.1,188.46,187.93,188.2,12946.0,146.6,146.8806,146.4675,146.6779,12946.0
2018-12-17 11:05:00,188.28,188.65,188.27,188.6,11235.0,146.7403,147.0287,146.7325,146.9897,11235.0
2018-12-17 11:10:00,188.62,188.8,188.44,188.53,11408.0,147.0053,147.1456,146.865,146.9351,11408.0
2018-12-17 11:15:00,188.49,188.52,188.23,188.29,7741.0,146.904,146.9273,146.7013,146.7481,7741.0
2018-12-17 11:20:00,188.39,188.44,188.26,188.26,9406.0,146.826,146.865,146.7247,146.7247,9406.0
2018-12-17 11:25:00,188.35,188.37,188.17,188.19,7000.0,146.7949,146.8104,146.6546,146.6702,7000.0
2018-12-17 11:30:00,188.22,188.27,188.05,188.12,7670.0,146.6935,146.7325,146.561,146.6156,7670.0
2018-12-17 11:35:00,188.12,188.17,187.92,188.17,14766.0,146.6156,146.6546,146.4597,146.6546,14766.0
2018-12-17 11:40:00,188.13,188.24,187.8,187.8,13689.0,146.6234,146.7091,146.3662,146.3662,13689.0
2018-12-17 11:45:00,187.9,188.16,187.77,188.16,8620.0,146.4441,146.6468,146.3428,146.6468,8620.0
2018-12-17 11:50:00,188.18,188.29,188.15,188.18,6100.0,146.6624,146.7481,146.639,146.6624,6100.0
2018-12-17 11:55:00,188.19,188.55,188.16,188.52,10588.0,146.6702,146.9507,146.6468,146.9273,10588.0
2018-12-17 12:00:00,188.53,188.6,188.22,188.29,12311.0,146.9351,146.9897,146.6935,146.7481,12311.0
2018-12-17 12:05:00,188.28,188.41,188.19,188.41,6073.0,146.7403,146.8416,146.6702,146.8416,6073.0
2018-12-17 12:10:00,188.44,188.44,188.13,188.18,7406.0,146.865,146.865,146.6234,146.6624,7406.0
2018-12-17 12:15:00,188.17,188.25,187.97,188.11,8000.0,146.6546,146.7169,146.4987,146.6078,8000.0
2018-12-17 12:20:00,188.14,188.36,188.09,188.35,5707.0,146.6312,146.8026,146.5922,146.7949,5707.0
2018-12-17 12:25:00,188.32,188.53,188.32,188.46,4912.0,146.7715,146.9351,146.7715,146.8806,4912.0
2018-12-17 12:30:00,188.35,188.35,187.74,187.77,7646.0,146.7949,146.7949,146.3194,146.3428,7646.0
2018-12-17 12:35:00,187.75,187.85,187.5,187.64,6415.0,146.3272,146.4052,146.1324,146.2415,6415.0
2018-12-17 12:40:00,187.56,187.68,187.37,187.5,6308.0,146.1791,146.2727,146.0311,146.1324,6308.0
2018-12-17 12:45:00,187.48,187.78,187.48,187.78,2860.0,146.1168,146.3506,146.1168,146.3506,2860.0
2018-12-17 12:50:00,187.72,187.84,187.33,187.33,4769.0,146.3038,146.3974,145.9999,145.9999,4769.0
2018-12-17 12:55:00,187.37,187.5,187.2,187.46,6528.0,146.0311,146.1324,145.8986,146.1012,6528.0
2018-12-17 13:00:00,187.5,187.67,187.39,187.55,5670.0,146.1324,146.2649,146.0467,146.1714,5670.0
2018-12-17 13:05:00,187.68,187.88,187.68,187.77,4780.0,146.2727,146.4285,146.2727,146.3428,4780.0
2018-12-17 13:10:00,187.77,188.0,187.77,188.0,6569.0,146.3428,146.5221,146.3428,146.5221,6569.0
2018-12-17 13:15:00,187.95,187.95,187.68,187.7,6409.0,146.4831,146.4831,146.2727,146.2883,6409.0
2018-12-17 13:20:00,187.64,187.92,187.44,187.87,29794.0,146.2415,146.4597,146.0856,146.4208,29794.0
2018-12-17 13:25:00,187.89,188.07,187.82,187.84,5401.0,146.4363,146.5766,146.3818,146.3974,5401.0
2018-12-17 13:30:00,187.77,187.98,187.39,187.39,11502.0,146.3428,146.5065,146.0467,146.0467,11502.0
2018-12-17 13:35:00,187.41,187.43,187.04,187.1,7611.0,146.0622,146.0778,145.7739,145.8206,7611.0
2018-12-17 13:40:00,187.18,187.48,187.18,187.27,4796.0,145.883,146.1168,145.883,145.9531,4796.0
2018-12-17 13:45:00,187.2,187.29,187.07,187.17,5669.0,145.8986,145.9687,145.7973,145.8752,5669.0
2018-12-17 13:50:00,187.21,187.6,187.21,187.36,9169.0,145.9064,146.2103,145.9064,146.0233,9169.0
2018-12-17 13:55:00,187.38,187.54,187.21,187.21,6393.0,146.0389,146.1636,145.9064,145.9064,6393.0
2018-12-17 14:00:00,187.21,187.21,186.59,186.65,10450.0,145.9064,145.9064,145.4232,145.4699,10450.0
2018-12-17 14:05:00,186.7,186.85,186.64,186.79,8604.0,145.5089,145.6258,145.4621,145.579,8604.0
2018-12-17 14:10:00,186.74,186.82,186.56,186.72,9478.0,145.5401,145.6024,145.3998,145.5245,9478.0
2018-12-17 14:15:00,186.71,186.84,186.53,186.81,10993.0,145.5167,145.618,145.3764,145.5946,10993.0
2018-12-17 14:20:00,186.77,186.99,186.55,186.56,13520.0,145.5634,145.7349,145.392,145.3998,13520.0
2018-12-17 14:25:00,186.55,186.56,186.29,186.33,10214.0,145.392,145.3998,145.1893,145.2205,10214.0
2018-12-17 14:30:00,186.33,186.35,186.15,186.15,9220.0,145.2205,145.2361,145.0802,145.0802,9220.0
2018-12-17 14:35:00,186.19,186.2,186.01,186.19,12141.0,145.1114,145.1192,144.9711,145.1114,12141.0
2018-12-17 14:40:00,186.22,186.65,186.14,186.55,11919.0,145.1348,145.4699,145.0724,145.392,11919.0
2018-12-17 14:45:00,186.47,186.61,186.36,186.43,10458.0,145.3296,145.4387,145.2439,145.2985,10458.0
2018-12-17 14:50:00,186.43,186.46,185.93,185.99,10659.0,145.2985,145.3218,144.9088,144.9555,10659.0
2018-12-17 14:55:00,185.92,186.0,185.85,185.96,11300.0,144.901,144.9633,144.8464,144.9322,11300.0
2018-12-17 15:00:00,186.0,186.24,185.92,186.16,14749.0,144.9633,145.1504,144.901,145.088,14749.0
2018-12-17 15:05:00,186.16,186.35,185.9,185.92,15208.0,145.088,145.2361,144.8854,144.901,15208.0
2018-12-17 15:10:00,185.91,186.61,185.91,186.33,21016.0,144.8932,145.4387,144.8932,145.2205,21016.0
2018-12-17 15:15:00,186.28,186.4,185.94,185.94,25997.0,145.1816,145.2751,144.9166,144.9166,25997.0
2018-12-17 15:20:00,185.95,186.15,185.55,185.68,36274.0,144.9244,145.0802,144.6126,144.7139,36274.0
2018-12-17 15:25:00,185.71,185.72,185.34,185.43,24953.0,144.7373,144.7451,144.4489,144.5191,24953.0
2018-12-17 15:30:00,185.47,185.5,185.13,185.38,30449.0,144.5503,144.5736,144.2853,144.4801,30449.0
2018-12-17 15:35:00,185.34,185.46,185.03,185.38,34457.0,144.4489,144.5425,144.2073,144.4801,34457.0
2018-12-17 15:40:00,185.36,185.36,185.09,185.24,29222.0,144.4645,144.4645,144.2541,144.371,29222.0
2018-12-17 15:45:00,185.27,185.63,184.9,185.11,53692.0,144.3944,144.675,144.106,144.2697,53692.0
2018-12-17 15:50:00,185.13,185.83,185.08,185.83,36367.0,144.2853,144.8308,144.2463,144.8308,36367.0
2018-12-17 15:55:00,185.81,185.85,185.27,185.58,125724.0,144.8152,144.8464,144.3944,144.636,125724.0
2018-12-18 09:30:00,186.41,187.99,186.39,186.84,44961.0,145.2829,146.5143,145.2673,145.618,44961.0
2018-12-18 09:35:00,186.85,186.87,185.76,186.02,9770.0,145.6258,145.6414,144.7763,144.9789,9770.0
2018-12-18 09:40:00,185.94,186.22,185.78,185.85,4703.0,144.9166,145.1348,144.7919,144.8464,4703.0
2018-12-18 09:45:00,185.93,186.45,185.93,186.32,13229.0,144.9088,145.314,144.9088,145.2127,13229.0
2018-12-18 09:50:00,186.34,186.87,186.19,186.46,13192.0,145.2283,145.6414,145.1114,145.3218,13192.0
2018-12-18 09:55:00,186.55,186.6,186.37,186.43,7939.0,145.392,145.431,145.2517,145.2985,7939.0
2018-12-18 10:00:00,186.43,186.49,186.19,186.33,13794.0,145.2985,145.3452,145.1114,145.2205,13794.0
2018-12-18 10:05:00,186.26,186.34,186.02,186.15,9925.0,145.166,145.2283,144.9789,145.0802,9925.0
2018-12-18 10:10:00,186.12,186.13,185.66,185.73,15402.0,145.0569,145.0646,144.6983,144.7529,15402.0
2018-12-18 10:15:00,185.8,185.93,185.56,185.68,10752.0,144.8075,144.9088,144.6204,144.7139,10752.0
2018-12-18 10:20:00,185.93,185.93,185.12,185.3,17000.0,144.9088,144.9088,144.2775,144.4178,17000.0
2018-12-18 10:25:00,185.22,185.53,185.02,185.53,8276.0,144.3554,144.597,144.1995,144.597,8276.0
2018-12-18 10:30:00,185.61,185.62,185.27,185.34,8038.0,144.6594,144.6672,144.3944,144.4489,8038.0
2018-12-18 10:35:00,185.36,185.49,185.0,185.42,16338.0,144.4645,144.5658,144.184,144.5113,16338.0
2018-12-18 10:40:00,185.38,185.38,184.58,184.58,12456.0,144.4801,144.4801,143.8566,143.8566,12456.0
2018-12-18 10:45:00,184.53,184.74,184.43,184.72,7928.0,143.8176,143.9813,143.7397,143.9657,7928.0
2018-12-18 10:50:00,184.76,184.95,184.73,184.82,10840.0,143.9969,144.145,143.9735,144.0437,10840.0
2018-12-18 10:55:00,184.77,184.85,184.62,184.64,5204.0,144.0047,144.067,143.8878,143.9034,5204.0
2018-12-18 11:00:00,184.69,184.85,184.61,184.64,8500.0,143.9423,144.067,143.88,143.9034,8500.0
2018-12-18 11:05:00,184.61,184.84,184.45,184.47,13688.0,143.88,144.0593,143.7553,143.7709,13688.0
2018-12-18 11:10:00,184.47,184.53,184.15,184.16,17128.0,143.7709,143.8176,143.5215,143.5293,17128.0
2018-12-18 11:15:00,184.12,184.48,183.94,184.44,19205.0,143.4981,143.7787,143.3578,143.7475,19205.0
2018-12-18 11:20:00,184.42,184.42,184.11,184.12,8626.0,143.7319,143.7319,143.4903,143.4981,8626.0
2018-12-18 11:25:00,184.12,184.13,183.6,183.86,30146.0,143.4981,143.5059,143.0928,143.2955,30146.0
2018-12-18 11:30:00,183.91,184.26,183.91,184.2,9923.0,143.3344,143.6072,143.3344,143.5605,9923.0
2018-12-18 11:35:00,184.27,184.51,184.23,184.44,11948.0,143.615,143.8021,143.5838,143.7475,11948.0
2018-12-18 11:40:00,184.44,184.52,183.91,184.08,11659.0,143.7475,143.8099,143.3344,143.4669,11659.0
2018-12-18 11:45:00,184.04,184.51,184.02,184.35,9237.0,143.4358,143.8021,143.4202,143.6774,9237.0
2018-12-18 11:50:00,184.28,184.41,184.05,184.05,8258.0,143.6228,143.7241,143.4435,143.4435,8258.0
2018-12-18 11:55:00,184.02,184.18,183.94,183.98,5854.0,143.4202,143.5449,143.3578,143.389,5854.0
2018-12-18 12:00:00,184.08,184.24,184.08,184.21,3400.0,143.4669,143.5916,143.4669,143.5682,3400.0
2018-12-18 12:05:00,184.4,184.66,184.33,184.51,7483.0,143.7163,143.919,143.6618,143.8021,7483.0
2018-12-18 12:10:00,184.5,184.68,184.5,184.6,5343.0,143.7943,143.9346,143.7943,143.8722,5343.0
2018-12-18 12:15:00,184.68,184.91,184.58,184.91,6016.0,143.9346,144.1138,143.8566,144.1138,6016.0
2018-12-18 12:20:00,184.89,185.06,184.85,184.89,4462.0,144.0982,144.2307,144.067,144.0982,4462.0
2018-12-18 12:25:00,184.9,184.9,184.71,184.78,4724.0,144.106,144.106,143.9579,144.0125,4724.0
2018-12-18 12:30:00,184.77,184.8,184.59,184.61,5218.0,144.0047,144.0281,143.8644,143.88,5218.0
2018-12-18 12:35:00,184.56,184.75,184.56,184.72,35040.0,143.841,143.9891,143.841,143.9657,35040.0
2018-12-18 12:40:00,184.77,185.05,184.77,185.03,2460.0,144.0047,144.2229,144.0047,144.2073,2460.0
2018-12-18 12:45:00,185.03,185.23,184.95,185.18,6754.0,144.2073,144.3632,144.145,144.3242,6754.0
2018-12-18 12:50:00,185.15,185.31,185.07,185.25,18505.0,144.3009,144.4256,144.2385,144.3788,18505.0
2018-12-18 12:55:00,185.24,185.46,185.15,185.42,19029.0,144.371,144.5425,144.3009,144.5113,19029.0
2018-12-18 13:00:00,185.46,185.79,185.45,185.79,4692.0,144.5425,144.7997,144.5347,144.7997,4692.0
2018-12-18 13:05:00,185.83,185.84,185.71,185.76,4992.0,144.8308,144.8386,144.7373,144.7763,4992.0
2018-12-18 13:10:00,185.79,185.91,185.75,185.81,4056.0,144.7997,144.8932,144.7685,144.8152,4056.0
2018-12-18 13:15:00,185.81,185.83,185.47,185.47,6860.0,144.8152,144.8308,144.5503,144.5503,6860.0
2018-12-18 13:20:00,185.49,185.5,185.12,185.14,9007.0,144.5658,144.5736,144.2775,144.2931,9007.0
2018-12-18 13:25:00,185.13,185.13,184.22,184.39,14215.0,144.2853,144.2853,143.576,143.7085,14215.0
2018-12-18 13:30:00,184.32,184.32,183.6,183.6,21959.0,143.654,143.654,143.0928,143.0928,21959.0
2018-12-18 13:35:00,183.6,184.12,183.55,183.72,23864.0,143.0928,143.4981,143.0539,143.1864,23864.0
2018-12-18 13:40:00,183.74,184.18,183.74,184.13,7800.0,143.2019,143.5449,143.2019,143.5059,7800.0
2018-12-18 13:45:00,184.12,184.62,184.11,184.61,7841.0,143.4981,143.8878,143.4903,143.88,7841.0
2018-12-18 13:50:00,184.62,184.62,183.97,184.09,6476.0,143.8878,143.8878,143.3812,143.4747,6476.0
2018-12-18 13:55:00,183.94,184.0,183.75,184.0,5249.0,143.3578,143.4046,143.2097,143.4046,5249.0
2018-12-18 14:00:00,184.04,184.18,183.92,184.09,7889.0,143.4358,143.5449,143.3422,143.4747,7889.0
2018-12-18 14:05:00,184.02,184.43,183.88,184.43,15187.0,143.4202,143.7397,143.3111,143.7397,15187.0
2018-12-18 14:10:00,184.45,184.57,184.24,184.41,6291.0,143.7553,143.8488,143.5916,143.7241,6291.0
2018-12-18 14:15:00,184.37,184.37,183.82,184.03,10093.0,143.6929,143.6929,143.2643,143.428,10093.0
2018-12-18 14:20:00,184.1,184.15,183.85,183.92,20579.0,143.4825,143.5215,143.2877,143.3422,20579.0
2018-12-18 14:25:00,184.02,184.37,184.01,184.37,10894.0,143.4202,143.6929,143.4124,143.6929,10894.0
2018-12-18 14:30:00,184.36,184.36,183.72,183.78,24462.0,143.6852,143.6852,143.1864,143.2331,24462.0
2018-12-18 14:35:00,183.74,184.38,183.69,184.32,38239.0,143.2019,143.7007,143.163,143.654,38239.0
2018-12-18 14:40:00,184.29,184.3,182.91,182.99,39309.0,143.6306,143.6384,142.5551,142.6174,39309.0
2018-12-18 14:45:00,183.04,183.13,182.79,183.04,24001.0,142.6564,142.7265,142.4615,142.6564,24001.0
2018-12-18 14:50:00,183.01,183.04,182.68,182.8,11852.0,142.633,142.6564,142.3758,142.4693,11852.0
2018-12-18 14:55:00,182.76,182.81,181.84,181.91,28632.0,142.4382,142.4771,141.7211,141.7757,28632.0
2018-12-18 15:00:00,181.96,182.26,181.75,182.06,28778.0,141.8147,142.0485,141.651,141.8926,28778.0
2018-12-18 15:05:00,182.03,182.15,181.49,181.65,30864.0,141.8692,141.9627,141.4484,141.5731,30864.0
2018-12-18 15:10:00,181.76,182.49,181.68,182.23,31103.0,141.6588,142.2277,141.5964,142.0251,31103.0
2018-12-18 15:15:00,182.26,182.62,182.11,182.47,23107.0,142.0485,142.329,141.9316,142.2121,23107.0
2018-12-18 15:20:00,182.45,182.45,182.08,182.35,22977.0,142.1966,142.1966,141.9082,142.1186,22977.0
2018-12-18 15:25:00,182.38,182.38,182.07,182.18,15692.0,142.142,142.142,141.9004,141.9861,15692.0
2018-12-18 15:30:00,182.21,182.71,182.21,182.62,24013.0,142.0095,142.3992,142.0095,142.329,24013.0
2018-12-18 15:35:00,182.64,182.78,182.54,182.65,22445.0,142.3446,142.4537,142.2667,142.3524,22445.0
2018-12-18 15:40:00,182.63,182.85,182.62,182.85,24989.0,142.3368,142.5083,142.329,142.5083,24989.0
2018-12-18 15:45:00,182.86,183.88,182.84,183.82,43155.0,142.5161,143.3111,142.5005,143.2643,43155.0
2018-12-18 15:50:00,183.79,183.92,183.73,183.92,44551.0,143.2409,143.3422,143.1942,143.3422,44551.0
2018-12-18 15:55:00,183.93,183.95,182.75,182.79,173079.0,143.35,143.3656,142.4304,142.4615,173079.0
2018-12-19 09:30:00,182.55,182.91,181.72,182.21,25786.0,142.2745,142.5551,141.6276,142.0095,25786.0
2018-12-19 09:35:00,182.39,182.54,181.84,181.97,29162.0,142.1498,142.2667,141.7211,141.8225,29162.0
2018-12-19 09:40:00,182.11,183.37,181.99,183.17,14012.0,141.9316,142.9136,141.838,142.7577,14012.0
2018-12-19 09:45:00,183.1,183.1,182.32,182.5,15987.0,142.7031,142.7031,142.0952,142.2355,15987.0
2018-12-19 09:50:00,182.45,183.1,182.42,182.96,15913.0,142.1966,142.7031,142.1732,142.594,15913.0
2018-12-19 09:55:00,183.0,184.03,183.0,183.41,25771.0,142.6252,143.428,142.6252,142.9448,25771.0
2018-12-19 10:00:00,183.47,183.73,183.36,183.6,19745.0,142.9915,143.1942,142.9058,143.0928,19745.0
2018-12-19 10:05:00,183.52,183.52,182.99,183.22,17393.0,143.0305,143.0305,142.6174,142.7967,17393.0
2018-12-19 10:10:00,183.25,183.4,183.07,183.29,16810.0,142.8201,142.937,142.6798,142.8512,16810.0
2018-12-19 10:15:00,183.26,183.4,182.77,183.22,21524.0,142.8278,142.937,142.446,142.7967,21524.0
2018-12-19 10:20:00,183.23,183.55,183.04,183.49,18049.0,142.8045,143.0539,142.6564,143.0071,18049.0
2018-12-19 10:25:00,183.52,184.37,183.49,184.37,13861.0,143.0305,143.6929,143.0071,143.6929,13861.0
2018-12-19 10:30:00,184.37,185.45,184.3,184.98,36253.0,143.6929,144.5347,143.6384,144.1684,36253.0
2018-12-19 10:35:00,184.98,185.61,184.96,185.45,22546.0,144.1684,144.6594,144.1528,144.5347,22546.0
2018-12-19 10:40:00,185.52,185.94,185.35,185.91,45342.0,144.5892,144.9166,144.4567,144.8932,45342.0
2018-12-19 10:45:00,185.85,186.14,185.63,185.84,40520.0,144.8464,145.0724,144.675,144.8386,40520.0
2018-12-19 10:50:00,185.88,186.45,185.85,186.22,15221.0,144.8698,145.314,144.8464,145.1348,15221.0
2018-12-19 10:55:00,186.17,186.45,186.08,186.45,18972.0,145.0958,145.314,145.0257,145.314,18972.0
2018-12-19 11:00:00,186.48,186.5,186.17,186.27,19533.0,145.3374,145.353,145.0958,145.1738,19533.0
2018-12-19 11:05:00,186.27,186.3,186.13,186.14,20055.0,145.1738,145.1971,145.0646,145.0724,20055.0
2018-12-19 11:10:00,186.16,186.25,185.98,186.25,17653.0,145.088,145.1582,144.9477,145.1582,17653.0
2018-12-19 11:15:00,186.16,186.24,185.88,185.9,13262.0,145.088,145.1504,144.8698,144.8854,13262.0
2018-12-19 11:20:00,185.87,186.03,185.79,185.95,16646.0,144.862,144.9867,144.7997,144.9244,16646.0
2018-12-19 11:25:00,185.98,186.08,185.92,186.01,10049.0,144.9477,145.0257,144.901,144.9711,10049.0
2018-12-19 11:30:00,186.01,186.02,185.38,185.48,11677.0,144.9711,144.9789,144.4801,144.5581,11677.0
2018-12-19 11:35:00,185.48,185.64,185.39,185.61,7946.0,144.5581,144.6828,144.4879,144.6594,7946.0
2018-12-19 11:40:00,185.64,185.8,185.52,185.67,12210.0,144.6828,144.8075,144.5892,144.7061,12210.0
2018-12-19 11:45:00,185.66,185.73,185.58,185.68,9414.0,144.6983,144.7529,144.636,144.7139,9414.0
2018-12-19 11:50:00,185.68,186.29,185.68,186.21,9827.0,144.7139,145.1893,144.7139,145.127,9827.0
2018-12-19 11:55:00,186.2,186.3,186.09,186.3,12054.0,145.1192,145.1971,145.0335,145.1971,12054.0
2018-12-19 12:00:00,186.26,186.63,186.26,186.63,7842.0,145.166,145.4543,145.166,145.4543,7842.0
2018-12-19 12:05:00,186.59,187.36,186.58,187.36,23747.0,145.4232,146.0233,145.4154,146.0233,23747.0
2018-12-19 12:10:00,187.35,187.53,187.05,187.32,21544.0,146.0155,146.1558,145.7817,145.9921,21544.0
2018-12-19 12:15:00,187.27,187.27,186.62,186.72,11508.0,145.9531,145.9531,145.4465,145.5245,11508.0
2018-12-19 12:20:00,186.72,187.08,186.66,187.08,8698.0,145.5245,145.805,145.4777,145.805,8698.0
2018-12-19 12:25:00,187.06,187.11,186.95,187.06,8800.0,145.7895,145.8284,145.7037,145.7895,8800.0
2018-12-19 12:30:00,187.03,187.12,186.95,187.12,6313.0,145.7661,145.8362,145.7037,145.8362,6313.0
2018-12-19 12:35:00,187.13,187.38,187.13,187.31,12621.0,145.844,146.0389,145.844,145.9843,12621.0
2018-12-19 12:40:00,187.28,187.4,187.28,187.35,10715.0,145.9609,146.0544,145.9609,146.0155,10715.0
2018-12-19 12:45:00,187.4,187.4,187.02,187.06,3922.0,146.0544,146.0544,145.7583,145.7895,3922.0
2018-12-19 12:50:00,187.09,187.6,187.09,187.48,11145.0,145.8128,146.2103,145.8128,146.1168,11145.0
2018-12-19 12:55:00,187.47,187.71,187.47,187.59,17704.0,146.109,146.2961,146.109,146.2025,17704.0
2018-12-19 13:00:00,187.62,187.91,187.57,187.91,22528.0,146.2259,146.4519,146.1869,146.4519,22528.0
2018-12-19 13:05:00,187.88,188.04,187.47,187.61,17780.0,146.4285,146.5532,146.109,146.2181,17780.0
2018-12-19 13:10:00,187.6,187.94,187.6,187.9,15724.0,146.2103,146.4753,146.2103,146.4441,15724.0
2018-12-19 13:15:00,187.93,188.11,187.71,187.8,16702.0,146.4675,146.6078,146.2961,146.3662,16702.0
2018-12-19 13:20:00,187.85,187.86,187.2,187.24,18499.0,146.4052,146.413,145.8986,145.9297,18499.0
2018-12-19 13:25:00,187.24,187.72,187.18,187.69,17316.0,145.9297,146.3038,145.883,146.2805,17316.0
2018-12-19 13:30:00,187.79,187.87,187.05,187.16,12410.0,146.3584,146.4208,145.7817,145.8674,12410.0
2018-12-19 13:35:00,187.22,187.26,186.91,186.94,14828.0,145.9142,145.9453,145.6726,145.6959,14828.0
2018-12-19 13:40:00,186.92,187.32,186.89,187.32,13784.0,145.6803,145.9921,145.657,145.9921,13784.0
2018-12-19 13:45:00,187.35,187.39,187.03,187.05,12867.0,146.0155,146.0467,145.7661,145.7817,12867.0
2018-12-19 13:50:00,187.04,187.05,186.91,187.04,26063.0,145.7739,145.7817,145.6726,145.7739,26063.0
2018-12-19 13:55:00,187.04,188.05,187.04,188.05,22648.0,145.7739,146.561,145.7739,146.561,22648.0
2018-12-19 14:00:00,187.94,188.17,185.58,185.92,52391.0,146.4753,146.6546,144.636,144.901,52391.0
2018-12-19 14:05:00,185.92,186.57,185.92,186.55,30785.0,144.901,145.4076,144.901,145.392,30785.0
2018-12-19 14:10:00,186.47,186.72,185.95,186.38,37016.0,145.3296,145.5245,144.9244,145.2595,37016.0
2018-12-19 14:15:00,186.38,187.79,186.3,187.53,31698.0,145.2595,146.3584,145.1971,146.1558,31698.0
2018-12-19 14:20:00,187.59,188.14,187.29,188.1,17101.0,146.2025,146.6312,145.9687,146.6,17101.0
2018-12-19 14:25:00,188.1,188.49,187.74,188.35,27852.0,146.6,146.904,146.3194,146.7949,27852.0
2018-12-19 14:30:00,188.35,188.55,187.93,188.19,21755.0,146.7949,146.9507,146.4675,146.6702,21755.0
2018-12-19 14:35:00,188.05,188.25,187.62,187.92,17180.0,146.561,146.7169,146.2259,146.4597,17180.0
2018-12-19 14:40:00,187.91,187.92,186.59,186.59,22483.0,146.4519,146.4597,145.4232,145.4232,22483.0
2018-12-19 14:45:00,186.5,187.46,186.5,187.46,25270.0,145.353,146.1012,145.353,146.1012,25270.0
2018-12-19 14:50:00,187.34,187.5,186.86,187.17,35010.0,146.0077,146.1324,145.6336,145.8752,35010.0
2018-12-19 14:55:00,187.13,187.13,186.23,186.59,31395.0,145.844,145.844,145.1426,145.4232,31395.0
2018-12-19 15:00:00,186.6,186.75,185.69,186.09,53256.0,145.431,145.5479,144.7217,145.0335,53256.0
2018-12-19 15:05:00,186.15,186.15,185.0,185.57,52565.0,145.0802,145.0802,144.184,144.6282,52565.0
2018-12-19 15:10:00,185.62,186.16,185.04,186.03,57830.0,144.6672,145.088,144.2151,144.9867,57830.0
2018-12-19 15:15:00,186.11,186.11,184.9,185.36,52235.0,145.0491,145.0491,144.106,144.4645,52235.0
2018-12-19 15:20:00,185.43,186.42,184.97,186.23,47895.0,144.5191,145.2907,144.1606,145.1426,47895.0
2018-12-19 15:25:00,186.23,186.56,185.62,185.7,40256.0,145.1426,145.3998,144.6672,144.7295,40256.0
2018-12-19 15:30:00,185.61,185.91,185.31,185.87,39577.0,144.6594,144.8932,144.4256,144.862,39577.0
2018-12-19 15:35:00,185.78,185.82,185.47,185.58,36337.0,144.7919,144.823,144.5503,144.636,36337.0
2018-12-19 15:40:00,185.51,185.73,185.05,185.73,36922.0,144.5814,144.7529,144.2229,144.7529,36922.0
2018-12-19 15:45:00,185.79,186.3,185.75,186.26,42712.0,144.7997,145.1971,144.7685,145.166,42712.0
2018-12-19 15:50:00,186.26,186.45,186.12,186.36,59010.0,145.166,145.314,145.0569,145.2439,59010.0
2018-12-19 15:55:00,186.31,186.31,185.43,185.43,132217.0,145.2049,145.2049,144.5191,144.5191,132217.0
2018-12-20 09:30:00,185.33,186.29,185.01,185.11,35431.0,144.4411,145.1893,144.1917,144.2697,35431.0
2018-12-20 09:35:00,185.01,185.43,184.51,185.37,28467.0,144.1917,144.5191,143.8021,144.4723,28467.0
2018-12-20 09:40:00,185.33,185.8,184.98,185.51,21045.0,144.4411,144.8075,144.1684,144.5814,21045.0
2018-12-20 09:45:00,185.54,185.64,184.94,185.12,27881.0,144.6048,144.6828,144.1372,144.2775,27881.0
2018-12-20 09:50:00,185.02,185.43,185.0,185.27,39596.0,144.1995,144.5191,144.184,144.3944,39596.0
2018-12-20 09:55:00,185.2,185.37,184.95,185.28,25925.0,144.3398,144.4723,144.145,144.4022,25925.0
2018-12-20 10:00:00,185.27,185.51,185.13,185.41,22770.0,144.3944,144.5814,144.2853,144.5035,22770.0
2018-12-20 10:05:00,185.34,186.14,185.34,186.03,24485.0,144.4489,145.0724,144.4489,144.9867,24485.0
2018-12-20 10:10:00,186.03,186.42,186.02,186.07,21440.0,144.9867,145.2907,144.9789,145.0179,21440.0
2018-12-20 10:15:00,186.11,186.46,185.8,186.14,28112.0,145.0491,145.3218,144.8075,145.0724,28112.0
2018-12-20 10:20:00,186.02,186.63,185.92,186.43,22138.0,144.9789,145.4543,144.901,145.2985,22138.0
2018-12-20 10:25:00,186.45,186.72,186.24,186.41,15260.0,145.314,145.5245,145.1504,145.2829,15260.0
2018-12-20 10:30:00,186.41,186.72,186.29,186.72,9265.0,145.2829,145.5245,145.1893,145.5245,9265.0
2018-12-20 10:35:00,186.65,187.29,186.59,187.01,11701.0,145.4699,145.9687,145.4232,145.7505,11701.0
2018-12-20 10:40:00,187.0,187.46,186.86,187.33,18308.0,145.7427,146.1012,145.6336,145.9999,18308.0
2018-12-20 10:45:00,187.25,187.26,186.81,186.95,17664.0,145.9375,145.9453,145.5946,145.7037,17664.0
2018-12-20 10:50:00,186.82,187.1,186.68,187.05,18948.0,145.6024,145.8206,145.4933,145.7817,18948.0
2018-12-20 10:55:00,187.11,187.7,187.11,187.59,14492.0,145.8284,146.2883,145.8284,146.2025,14492.0
2018-12-20 11:00:00,187.56,187.58,187.03,187.05,19061.0,146.1791,146.1947,145.7661,145.7817,19061.0
2018-12-20 11:05:00,186.97,187.28,186.83,186.93,9780.0,145.7193,145.9609,145.6102,145.6881,9780.0
2018-12-20 11:10:00,187.0,187.42,186.97,187.41,21391.0,145.7427,146.07,145.7193,146.0622,21391.0
2018-12-20 11:15:00,187.47,187.81,187.38,187.81,11906.0,146.109,146.374,146.0389,146.374,11906.0
2018-12-20 11:20:00,187.8,187.9,187.56,187.82,15151.0,146.3662,146.4441,146.1791,146.3818,15151.0
2018-12-20 11:25:00,187.9,187.96,187.45,187.59,18099.0,146.4441,146.4909,146.0934,146.2025,18099.0
2018-12-20 11:30:00,187.5,187.84,187.5,187.58,17029.0,146.1324,146.3974,146.1324,146.1947,17029.0
2018-12-20 11:35:00,187.59,187.69,187.14,187.44,37926.0,146.2025,146.2805,145.8518,146.0856,37926.0
2018-12-20 11:40:00,187.46,187.67,187.0,187.08,18373.0,146.1012,146.2649,145.7427,145.805,18373.0
2018-12-20 11:45:00,187.04,187.17,186.68,186.75,12058.0,145.7739,145.8752,145.4933,145.5479,12058.0
2018-12-20 11:50:00,186.8,186.87,186.28,186.58,23815.0,145.5868,145.6414,145.1816,145.4154,23815.0
2018-12-20 11:55:00,186.64,187.17,186.34,186.58,21265.0,145.4621,145.8752,145.2283,145.4154,21265.0
2018-12-20 12:00:00,186.54,187.11,186.54,186.86,18876.0,145.3842,145.8284,145.3842,145.6336,18876.0
2018-12-20 12:05:00,186.8,187.02,186.68,186.86,11512.0,145.5868,145.7583,145.4933,145.6336,11512.0
2018-12-20 12:10:00,186.87,187.16,186.47,186.47,9008.0,145.6414,145.8674,145.3296,145.3296,9008.0
2018-12-20 12:15:00,186.46,186.79,186.31,186.79,12452.0,145.3218,145.579,145.2049,145.579,12452.0
2018-12-20 12:20:00,186.8,186.93,186.4,186.61,52900.0,145.5868,145.6881,145.2751,145.4387,52900.0
2018-12-20 12:25:00,186.61,187.32,186.61,187.32,11568.0,145.4387,145.9921,145.4387,145.9921,11568.0
2018-12-20 12:30:00,187.28,187.38,187.13,187.15,6105.0,145.9609,146.0389,145.844,145.8596,6105.0
2018-12-20 12:35:00,187.13,187.33,186.97,187.28,15392.0,145.844,145.9999,145.7193,145.9609,15392.0
2018-12-20 12:40:00,187.26,187.55,187.05,187.23,16290.0,145.9453,146.1714,145.7817,145.922,16290.0
2018-12-20 12:45:00,187.13,187.45,187.11,187.37,8727.0,145.844,146.0934,145.8284,146.0311,8727.0
2018-12-20 12:50:00,187.38,187.45,187.15,187.41,15316.0,146.0389,146.0934,145.8596,146.0622,15316.0
2018-12-20 12:55:00,187.37,187.71,187.24,187.68,17978.0,146.0311,146.2961,145.9297,146.2727,17978.0
2018-12-20 13:00:00,187.67,187.67,187.07,187.11,8295.0,146.2649,146.2649,145.7973,145.8284,8295.0
2018-12-20 13:05:00,187.16,187.2,186.91,186.97,19768.0,145.8674,145.8986,145.6726,145.7193,19768.0
2018-12-20 13:10:00,186.86,187.19,186.81,187.03,9988.0,145.6336,145.8908,145.5946,145.7661,9988.0
2018-12-20 13:15:00,187.02,187.33,186.98,187.14,8163.0,145.7583,145.9999,145.7271,145.8518,8163.0
2018-12-20 13:20:00,187.02,187.23,186.58,186.81,8300.0,145.7583,145.922,145.4154,145.5946,8300.0
2018-12-20 13:25:00,186.82,186.86,186.59,186.73,10170.0,145.6024,145.6336,145.4232,145.5323,10170.0
2018-12-20 13:30:00,186.68,186.8,186.41,186.47,14455.0,145.4933,145.5868,145.2829,145.3296,14455.0
2018-12-20 13:35:00,186.43,186.65,186.34,186.46,13075.0,145.2985,145.4699,145.2283,145.3218,13075.0
2018-12-20 13:40:00,186.49,186.49,185.95,186.33,9014.0,145.3452,145.3452,144.9244,145.2205,9014.0
2018-12-20 13:45:00,186.2,186.38,186.07,186.22,5710.0,145.1192,145.2595,145.0179,145.1348,5710.0
2018-12-20 13:50:00,186.13,186.13,185.59,185.6,7995.0,145.0646,145.0646,144.6438,144.6516,7995.0
2018-12-20 13:55:00,185.58,185.72,185.31,185.36,11579.0,144.636,144.7451,144.4256,144.4645,11579.0
2018-12-20 14:00:00,185.37,185.5,184.77,185.09,26918.0,144.4723,144.5736,144.0047,144.2541,26918.0
2018-12-20 14:05:00,185.11,185.31,184.86,185.04,13359.0,144.2697,144.4256,144.0748,144.2151,13359.0
2018-12-20 14:10:00,184.98,184.98,184.0,184.41,25814.0,144.1684,144.1684,143.4046,143.7241,25814.0
2018-12-20 14:15:00,184.45,184.5,184.22,184.33,24361.0,143.7553,143.7943,143.576,143.6618,24361.0
2018-12-20 14:20:00,184.32,185.13,184.31,185.08,26608.0,143.654,144.2853,143.6462,144.2463,26608.0
2018-12-20 14:25:00,185.12,185.67,185.12,185.67,16335.0,144.2775,144.7061,144.2775,144.7061,16335.0
2018-12-20 14:30:00,185.58,185.95,185.28,185.47,13618.0,144.636,144.9244,144.4022,144.5503,13618.0
2018-12-20 14:35:00,185.52,185.87,185.29,185.34,39637.0,144.5892,144.862,144.41,144.4489,39637.0
2018-12-20 14:40:00,185.33,186.36,185.31,186.36,19823.0,144.4411,145.2439,144.4256,145.2439,19823.0
2018-12-20 14:45:00,186.26,187.14,186.25,187.06,32857.0,145.166,145.8518,145.1582,145.7895,32857.0
2018-12-20 14:50:00,187.02,187.02,186.49,186.49,24807.0,145.7583,145.7583,145.3452,145.3452,24807.0
2018-12-20 14:55:00,186.45,186.57,185.8,186.0,23833.0,145.314,145.4076,144.8075,144.9633,23833.0
2018-12-20 15:00:00,185.98,185.98,185.46,185.47,21205.0,144.9477,144.9477,144.5425,144.5503,21205.0
2018-12-20 15:05:00,185.51,185.86,185.18,185.79,24092.0,144.5814,144.8542,144.3242,144.7997,24092.0
2018-12-20 15:10:00,185.77,186.08,185.53,185.98,16236.0,144.7841,145.0257,144.597,144.9477,16236.0
2018-12-20 15:15:00,185.93,185.95,185.57,185.68,14805.0,144.9088,144.9244,144.6282,144.7139,14805.0
2018-12-20 15:20:00,185.67,186.55,185.62,186.49,16761.0,144.7061,145.392,144.6672,145.3452,16761.0
2018-12-20 15:25:00,186.44,186.49,185.89,185.96,38652.0,145.3063,145.3452,144.8776,144.9322,38652.0
2018-12-20 15:30:00,185.97,186.22,185.9,185.96,30823.0,144.9399,145.1348,144.8854,144.9322,30823.0
2018-12-20 15:35:00,185.96,186.1,185.7,185.7,21312.0,144.9322,145.0413,144.7295,144.7295,21312.0
2018-12-20 15:40:00,185.64,185.86,184.94,185.0,35763.0,144.6828,144.8542,144.1372,144.184,35763.0
2018-12-20 15:45:00,185.0,185.18,184.89,185.0,55470.0,144.184,144.3242,144.0982,144.184,55470.0
2018-12-20 15:50:00,185.0,185.08,184.32,184.44,45018.0,144.184,144.2463,143.654,143.7475,45018.0
2018-12-20 15:55:00,184.37,185.06,183.89,184.9,237831.0,143.6929,144.2307,143.3189,144.106,237831.0
2018-12-21 09:30:00,184.09,187.38,184.09,185.69,531540.0,143.4747,146.0389,143.4747,144.7217,531540.0
2018-12-21 09:35:00,185.76,186.08,184.58,185.54,18004.0,144.7763,145.0257,143.8566,144.6048,18004.0
2018-12-21 09:40:00,185.41,185.55,184.82,185.49,14599.0,144.5035,144.6126,144.0437,144.5658,14599.0
2018-12-21 09:45:00,185.51,186.15,185.38,185.81,11089.0,144.5814,145.0802,144.4801,144.8152,11089.0
2018-12-21 09:50:00,185.87,186.08,185.78,185.94,16786.0,144.862,145.0257,144.7919,144.9166,16786.0
2018-12-21 09:55:00,186.02,186.52,185.96,186.0,10914.0,144.9789,145.3686,144.9322,144.9633,10914.0
2018-12-21 10:00:00,185.95,186.45,185.85,185.95,26947.0,144.9244,145.314,144.8464,144.9244,26947.0
2018-12-21 10:05:00,185.91,186.81,185.75,186.81,44090.0,144.8932,145.5946,144.7685,145.5946,44090.0
2018-12-21 10:10:00,186.8,187.34,186.46,187.34,55210.0,145.5868,146.0077,145.3218,146.0077,55210.0
2018-12-21 10:15:00,187.27,188.54,187.16,188.51,24884.0,145.9531,146.9429,145.8674,146.9196,24884.0
2018-12-21 10:20:00,188.46,188.97,188.36,188.87,40619.0,146.8806,147.2781,146.8026,147.2001,40619.0
2018-12-21 10:25:00,188.76,189.03,188.41,189.02,41030.0,147.1144,147.3248,146.8416,147.317,41030.0
2018-12-21 10:30:00,189.04,189.33,188.8,188.82,38049.0,147.3326,147.5586,147.1456,147.1612,38049.0
2018-12-21 10:35:00,188.81,188.91,188.11,188.11,17899.0,147.1534,147.2313,146.6078,146.6078,17899.0
2018-12-21 10:40:00,188.02,189.16,187.89,188.96,18612.0,146.5377,147.4261,146.4363,147.2703,18612.0
2018-12-21 10:45:00,188.9,189.24,188.82,188.92,13618.0,147.2235,147.4885,147.1612,147.2391,13618.0
2018-12-21 10:50:00,188.92,189.02,188.09,188.23,18431.0,147.2391,147.317,146.5922,146.7013,18431.0
2018-12-21 10:55:00,188.3,188.34,188.0,188.3,13119.0,146.7559,146.7871,146.5221,146.7559,13119.0
2018-12-21 11:00:00,188.26,188.26,187.71,187.85,12293.0,146.7247,146.7247,146.2961,146.4052,12293.0
2018-12-21 11:05:00,187.82,188.09,186.86,186.86,22012.0,146.3818,146.5922,145.6336,145.6336,22012.0
2018-12-21 11:10:00,186.96,187.46,186.92,187.39,19520.0,145.7115,146.1012,145.6803,146.0467,19520.0
2018-12-21 11:15:00,187.44,187.74,187.39,187.66,9822.0,146.0856,146.3194,146.0467,146.2571,9822.0
2018-12-21 11:20:00,187.68,187.94,187.53,187.68,17116.0,146.2727,146.4753,146.1558,146.2727,17116.0
2018-12-21 11:25:00,187.65,188.13,187.47,188.13,16001.0,146.2493,146.6234,146.109,146.6234,16001.0
2018-12-21 11:30:00,188.14,188.25,187.8,187.8,15128.0,146.6312,146.7169,146.3662,146.3662,15128.0
2018-12-21 11:35:00,187.8,188.21,187.73,187.74,19047.0,146.3662,146.6857,146.3116,146.3194,19047.0
2018-12-21 11:40:00,187.71,187.87,187.48,187.52,9452.0,146.2961,146.4208,146.1168,146.148,9452.0
2018-12-21 11:45:00,187.5,187.6,187.0,187.0,13902.0,146.1324,146.2103,145.7427,145.7427,13902.0
2018-12-21 11:50:00,186.98,187.6,186.89,187.29,10404.0,145.7271,146.2103,145.657,145.9687,10404.0
2018-12-21 11:55:00,187.43,187.44,186.76,186.9,7811.0,146.0778,146.0856,145.5556,145.6648,7811.0
2018-12-21 12:00:00,186.98,187.52,186.88,187.38,10827.0,145.7271,146.148,145.6492,146.0389,10827.0
2018-12-21 12:05:00,187.32,187.42,186.87,187.02,8685.0,145.9921,146.07,145.6414,145.7583,8685.0
2018-12-21 12:10:00,187.03,187.05,186.77,186.83,11626.0,145.7661,145.7817,145.5634,145.6102,11626.0
2018-12-21 12:15:00,186.83,186.93,186.67,186.76,8873.0,145.6102,145.6881,145.4855,145.5556,8873.0
2018-12-21 12:20:00,186.7,186.93,186.43,186.79,10232.0,145.5089,145.6881,145.2985,145.579,10232.0
2018-12-21 12:25:00,186.78,186.78,186.15,186.22,14448.0,145.5712,145.5712,145.0802,145.1348,14448.0
2018-12-21 12:30:00,186.07,186.29,185.69,186.22,10932.0,145.0179,145.1893,144.7217,145.1348,10932.0
2018-12-21 12:35:00,186.3,186.63,186.08,186.63,11020.0,145.1971,145.4543,145.0257,145.4543,11020.0
2018-12-21 12:40:00,186.62,186.77,186.31,186.7,13038.0,145.4465,145.5634,145.2049,145.5089,13038.0
2018-12-21 12:45:00,186.72,187.03,186.3,186.34,15706.0,145.5245,145.7661,145.1971,145.2283,15706.0
2018-12-21 12:50:00,186.39,186.39,185.28,185.28,10579.0,145.2673,145.2673,144.4022,144.4022,10579.0
2018-12-21 12:55:00,185.42,185.72,185.07,185.22,18467.0,144.5113,144.7451,144.2385,144.3554,18467.0
2018-12-21 13:00:00,185.26,185.35,184.8,184.84,10481.0,144.3866,144.4567,144.0281,144.0593,10481.0
2018-12-21 13:05:00,184.72,184.97,184.39,184.97,10938.0,143.9657,144.1606,143.7085,144.1606,10938.0
2018-12-21 13:10:00,185.02,185.14,184.68,184.83,19050.0,144.1995,144.2931,143.9346,144.0515,19050.0
2018-12-21 13:15:00,184.87,185.0,184.73,185.0,25484.0,144.0826,144.184,143.9735,144.184,25484.0
2018-12-21 13:20:00,185.0,185.23,184.73,185.11,22864.0,144.184,144.3632,143.9735,144.2697,22864.0
2018-12-21 13:25:00,185.19,185.45,185.13,185.23,27634.0,144.332,144.5347,144.2853,144.3632,27634.0
2018-12-21 13:30:00,185.23,185.86,185.22,185.86,16494.0,144.3632,144.8542,144.3554,144.8542,16494.0
2018-12-21 13:35:00,185.78,185.92,185.6,185.76,15506.0,144.7919,144.901,144.6516,144.7763,15506.0
2018-12-21 13:40:00,185.78,185.9,185.45,185.82,21066.0,144.7919,144.8854,144.5347,144.823,21066.0
2018-12-21 13:45:00,185.77,185.77,185.23,185.26,11068.0,144.7841,144.7841,144.3632,144.3866,11068.0
2018-12-21 13:50:00,185.22,185.4,184.73,184.82,9970.0,144.3554,144.4957,143.9735,144.0437,9970.0
2018-12-21 13:55:00,184.8,185.12,184.79,185.02,13650.0,144.0281,144.2775,144.0203,144.1995,13650.0
2018-12-21 14:00:00,185.02,185.04,184.66,184.84,10809.0,144.1995,144.2151,143.919,144.0593,10809.0
2018-12-21 14:05:00,184.78,185.28,184.63,184.69,22198.0,144.0125,144.4022,143.8956,143.9423,22198.0
2018-12-21 14:10:00,184.68,184.96,184.36,184.46,12264.0,143.9346,144.1528,143.6852,143.7631,12264.0
2018-12-21 14:15:00,184.51,185.1,184.41,185.07,14439.0,143.8021,144.2619,143.7241,144.2385,14439.0
2018-12-21 14:20:00,185.08,185.41,184.92,185.0,9549.0,144.2463,144.5035,144.1216,144.184,9549.0
2018-12-21 14:25:00,185.01,185.06,184.49,184.72,11054.0,144.1917,144.2307,143.7865,143.9657,11054.0
2018-12-21 14:30:00,184.69,184.69,184.25,184.3,14029.0,143.9423,143.9423,143.5994,143.6384,14029.0
2018-12-21 14:35:00,184.28,184.46,184.08,184.08,12979.0,143.6228,143.7631,143.4669,143.4669,12979.0
2018-12-21 14:40:00,184.09,184.16,183.84,183.86,20816.0,143.4747,143.5293,143.2799,143.2955,20816.0
2018-12-21 14:45:00,183.88,184.01,183.74,184.01,13534.0,143.3111,143.4124,143.2019,143.4124,13534.0
2018-12-21 14:50:00,184.01,184.53,183.9,183.97,14187.0,143.4124,143.8176,143.3266,143.3812,14187.0
2018-12-21 14:55:00,183.94,184.13,183.56,184.01,15237.0,143.3578,143.5059,143.0617,143.4124,15237.0
2018-12-21 15:00:00,183.96,184.31,183.96,184.14,14936.0,143.3734,143.6462,143.3734,143.5137,14936.0
2018-12-21 15:05:00,184.19,184.19,183.89,184.06,20753.0,143.5527,143.5527,143.3189,143.4513,20753.0
2018-12-21 15:10:00,184.03,184.03,183.42,183.46,14302.0,143.428,143.428,142.9525,142.9837,14302.0
2018-12-21 15:15:00,183.42,183.5,183.09,183.15,11972.0,142.9525,143.0149,142.6954,142.7421,11972.0
2018-12-21 15:20:00,183.15,183.42,183.15,183.31,20302.0,142.7421,142.9525,142.7421,142.8668,20302.0
2018-12-21 15:25:00,183.3,183.3,182.65,182.69,19287.0,142.859,142.859,142.3524,142.3836,19287.0
2018-12-21 15:30:00,182.67,183.1,182.64,182.91,32621.0,142.368,142.7031,142.3446,142.5551,32621.0
2018-12-21 15:35:00,182.85,182.85,181.95,181.96,38190.0,142.5083,142.5083,141.8069,141.8147,38190.0
2018-12-21 15:40:00,181.97,182.5,181.68,182.3,51402.0,141.8225,142.2355,141.5964,142.0796,51402.0
2018-12-21 15:45:00,182.29,182.97,182.24,182.78,40663.0,142.0719,142.6018,142.0329,142.4537,40663.0
2018-12-21 15:50:00,182.77,183.17,182.51,183.08,62899.0,142.446,142.7577,142.2433,142.6876,62899.0
2018-12-21 15:55:00,183.07,183.07,182.48,182.62,92771.0,142.6798,142.6798,142.2199,142.329,92771.0
2018-12-24 09:30:00,181.46,183.0,181.46,182.35,27194.0,141.425,142.6252,141.425,142.1186,27194.0
2018-12-24 09:35:00,182.19,182.93,181.82,182.81,22324.0,141.9939,142.5707,141.7055,142.4771,22324.0
2018-12-24 09:40:00,182.82,182.82,182.08,182.46,14799.0,142.4849,142.4849,141.9082,142.2043,14799.0
2018-12-24 09:45:00,182.23,182.23,181.4,181.48,17728.0,142.0251,142.0251,141.3782,141.4406,17728.0
2018-12-24 09:50:00,181.52,181.52,180.11,180.37,21775.0,141.4717,141.4717,140.3728,140.5755,21775.0
2018-12-24 09:55:00,180.29,180.8,180.29,180.69,10524.0,140.5131,140.9106,140.5131,140.8249,10524.0
2018-12-24 10:00:00,180.62,180.96,180.12,180.35,17128.0,140.7703,141.0353,140.3806,140.5599,17128.0
2018-12-24 10:05:00,180.35,180.41,178.73,179.21,42981.0,140.5599,140.6066,139.2973,139.6714,42981.0
2018-12-24 10:10:00,179.21,180.43,179.2,180.34,17498.0,139.6714,140.6222,139.6636,140.5521,17498.0
2018-12-24 10:15:00,180.36,180.36,179.55,179.8,14612.0,140.5677,140.5677,139.9364,140.1312,14612.0
2018-12-24 10:20:00,179.94,180.32,179.68,180.01,15916.0,140.2403,140.5365,140.0377,140.2949,15916.0
2018-12-24 10:25:00,180.16,180.43,179.68,179.73,10148.0,140.4118,140.6222,140.0377,140.0767,10148.0
2018-12-24 10:30:00,179.74,180.2,179.74,180.03,19225.0,140.0845,140.443,140.0845,140.3105,19225.0
2018-12-24 10:35:00,180.17,180.39,179.85,180.35,14800.0,140.4196,140.591,140.1702,140.5599,14800.0
2018-12-24 10:40:00,180.36,181.34,180.36,181.09,16324.0,140.5677,141.3314,140.5677,141.1366,16324.0
2018-12-24 10:45:00,181.07,181.25,180.81,181.21,20783.0,141.121,141.2613,140.9184,141.2301,20783.0
2018-12-24 10:50:00,181.28,181.28,180.55,180.61,12198.0,141.2847,141.2847,140.7157,140.7625,12198.0
2018-12-24 10:55:00,180.7,180.7,179.9,180.02,18996.0,140.8327,140.8327,140.2092,140.3027,18996.0
2018-12-24 11:00:00,180.0,180.26,178.91,179.03,13798.0,140.2871,140.4897,139.4376,139.5311,13798.0
2018-12-24 11:05:00,179.06,179.56,178.95,179.29,10812.0,139.5545,139.9442,139.4687,139.7337,10812.0
2018-12-24 11:10:00,179.23,179.68,179.03,179.55,9464.0,139.687,140.0377,139.5311,139.9364,9464.0
2018-12-24 11:15:00,179.56,179.88,179.24,179.3,19433.0,139.9442,140.1936,139.6948,139.7415,19433.0
2018-12-24 11:20:00,179.3,179.33,178.89,178.95,31906.0,139.7415,139.7649,139.422,139.4687,31906.0
2018-12-24 11:25:00,179.0,179.06,178.45,178.62,27402.0,139.5077,139.5545,139.0791,139.2116,27402.0
2018-12-24 11:30:00,178.56,179.15,178.45,178.96,10295.0,139.1648,139.6246,139.0791,139.4765,10295.0
2018-12-24 11:35:00,178.87,178.92,178.65,178.79,3148.0,139.4064,139.4454,139.2349,139.344,3148.0
2018-12-24 11:40:00,178.97,179.07,178.54,178.58,14532.0,139.4843,139.5623,139.1492,139.1804,14532.0
2018-12-24 11:45:00,178.53,178.55,177.86,177.86,19819.0,139.1414,139.157,138.6192,138.6192,19819.0
2018-12-24 11:50:00,177.74,178.26,177.62,178.26,24360.0,138.5257,138.931,138.4322,138.931,24360.0
2018-12-24 11:55:00,178.28,178.66,178.12,178.18,13845.0,138.9466,139.2427,138.8219,138.8686,13845.0
2018-12-24 12:00:00,178.26,178.93,178.26,178.8,9472.0,138.931,139.4532,138.931,139.3518,9472.0
2018-12-24 12:05:00,178.76,178.92,178.55,178.58,14247.0,139.3207,139.4454,139.157,139.1804,14247.0
2018-12-24 12:10:00,178.6,178.68,178.27,178.41,15402.0,139.196,139.2583,138.9388,139.0479,15402.0
2018-12-24 12:15:00,178.59,178.66,178.39,178.46,11540.0,139.1882,139.2427,139.0323,139.0869,11540.0
2018-12-24 12:20:00,178.44,178.44,177.73,177.88,23055.0,139.0713,139.0713,138.5179,138.6348,23055.0
2018-12-24 12:25:00,177.99,178.07,177.48,177.62,23019.0,138.7206,138.7829,138.3231,138.4322,23019.0
2018-12-24 12:30:00,177.64,178.06,177.46,177.81,10401.0,138.4478,138.7751,138.3075,138.5803,10401.0
2018-12-24 12:35:00,177.73,177.93,177.23,177.48,22043.0,138.5179,138.6738,138.1282,138.3231,22043.0
2018-12-24 12:40:00,177.41,177.55,177.11,177.31,13353.0,138.2685,138.3776,138.0347,138.1906,13353.0
2018-12-24 12:45:00,177.17,177.81,177.06,177.76,34828.0,138.0815,138.5803,137.9957,138.5413,34828.0
2018-12-24 12:50:00,177.72,177.78,177.36,177.48,34869.0,138.5101,138.5569,138.2295,138.3231,34869.0
2018-12-24 12:55:00,177.45,177.45,176.6,176.63,70984.0,138.2997,138.2997,137.6372,137.6606,70984.0
2018-12-26 09:30:00,177.12,179.3,177.05,177.2,30973.0,138.0425,139.7415,137.9879,138.1048,30973.0
2018-12-26 09:35:00,177.21,178.14,177.08,177.82,21938.0,138.1126,138.8375,138.0113,138.5881,21938.0
2018-12-26 09:40:00,177.73,177.74,177.01,177.39,14462.0,138.5179,138.5257,137.9568,138.2529,14462.0
2018-12-26 09:45:00,177.39,177.53,177.16,177.23,14180.0,138.2529,138.362,138.0737,138.1282,14180.0
2018-12-26 09:50:00,177.37,177.45,176.01,176.17,19813.0,138.2373,138.2997,137.1774,137.3021,19813.0
2018-12-26 09:55:00,176.07,176.07,175.06,175.24,24660.0,137.2242,137.2242,136.437,136.5773,24660.0
2018-12-26 10:00:00,175.3,176.0,175.02,175.67,43008.0,136.624,137.1696,136.4058,136.9124,43008.0
2018-12-26 10:05:00,175.67,176.5,175.27,176.49,25392.0,136.9124,137.5593,136.6007,137.5515,25392.0
2018-12-26 10:10:00,176.59,176.59,175.28,175.3,24711.0,137.6294,137.6294,136.6085,136.624,24711.0
2018-12-26 10:15:00,175.27,175.56,175.08,175.22,17000.0,136.6007,136.8267,136.4526,136.5617,17000.0
2018-12-26 10:20:00,175.21,176.21,175.21,176.06,12800.0,136.5539,137.3333,136.5539,137.2164,12800.0
2018-12-26 10:25:00,176.1,176.33,175.99,175.99,13050.0,137.2475,137.4268,137.1618,137.1618,13050.0
2018-12-26 10:30:00,176.07,176.5,175.9,175.97,34614.0,137.2242,137.5593,137.0917,137.1462,34614.0
2018-12-26 10:35:00,175.9,175.9,175.51,175.61,4713.0,137.0917,137.0917,136.7877,136.8656,4713.0
2018-12-26 10:40:00,175.71,175.77,175.33,175.37,9829.0,136.9436,136.9903,136.6474,136.6786,9829.0
2018-12-26 10:45:00,175.46,175.65,175.33,175.65,3853.0,136.7487,136.8968,136.6474,136.8968,3853.0
2018-12-26 10:50:00,175.77,175.78,174.49,174.64,13454.0,136.9903,136.9981,135.9927,136.1097,13454.0
2018-12-26 10:55:00,174.58,174.91,174.51,174.6,9189.0,136.0629,136.3201,136.0083,136.0785,9189.0
2018-12-26 11:00:00,174.7,175.36,174.66,175.29,9498.0,136.1564,136.6708,136.1252,136.6162,9498.0
2018-12-26 11:05:00,175.22,175.33,174.83,175.09,11350.0,136.5617,136.6474,136.2577,136.4604,11350.0
2018-12-26 11:10:00,175.21,175.58,175.12,175.53,9001.0,136.5539,136.8423,136.4838,136.8033,9001.0
2018-12-26 11:15:00,175.63,176.17,175.63,176.09,12748.0,136.8812,137.3021,136.8812,137.2397,12748.0
2018-12-26 11:20:00,176.19,176.19,175.83,176.04,7307.0,137.3177,137.3177,137.0371,137.2008,7307.0
2018-12-26 11:25:00,176.05,176.36,175.98,176.36,7175.0,137.2086,137.4502,137.154,137.4502,7175.0
2018-12-26 11:30:00,176.29,176.3,176.05,176.23,11484.0,137.3956,137.4034,137.2086,137.3489,11484.0
2018-12-26 11:35:00,176.23,176.45,176.08,176.38,10869.0,137.3489,137.5203,137.2319,137.4658,10869.0
2018-12-26 11:40:00,176.38,176.85,176.38,176.82,9822.0,137.4658,137.8321,137.4658,137.8087,9822.0
2018-12-26 11:45:00,176.78,176.92,176.6,176.82,5932.0,137.7775,137.8866,137.6372,137.8087,5932.0
2018-12-26 11:50:00,176.81,176.93,176.56,176.79,5846.0,137.8009,137.8944,137.606,137.7853,5846.0
2018-12-26 11:55:00,176.8,177.42,176.75,177.41,6898.0,137.7931,138.2763,137.7541,138.2685,6898.0
2018-12-26 12:00:00,177.45,177.66,177.18,177.56,11106.0,138.2997,138.4634,138.0893,138.3854,11106.0
2018-12-26 12:05:00,177.76,177.86,177.43,177.53,17911.0,138.5413,138.6192,138.2841,138.362,17911.0
2018-12-26 12:10:00,177.56,178.56,177.39,178.36,19541.0,138.3854,139.1648,138.2529,139.0089,19541.0
2018-12-26 12:15:00,178.35,178.5,177.63,177.64,8959.0,139.0011,139.118,138.44,138.4478,8959.0
2018-12-26 12:20:00,177.7,177.8,177.38,177.58,7809.0,138.4945,138.5725,138.2451,138.401,7809.0
2018-12-26 12:25:00,177.57,177.95,177.55,177.55,15373.0,138.3932,138.6894,138.3776,138.3776,15373.0
2018-12-26 12:30:00,177.57,178.0,177.51,177.9,17061.0,138.3932,138.7283,138.3465,138.6504,17061.0
2018-12-26 12:35:00,177.91,178.2,177.7,177.96,19322.0,138.6582,138.8842,138.4945,138.6972,19322.0
2018-12-26 12:40:00,177.98,178.21,177.88,178.21,7728.0,138.7128,138.892,138.6348,138.892,7728.0
2018-12-26 12:45:00,178.25,178.48,178.07,178.15,6656.0,138.9232,139.1024,138.7829,138.8453,6656.0
2018-12-26 12:50:00,178.19,178.2,177.99,178.07,10873.0,138.8764,138.8842,138.7206,138.7829,10873.0
2018-12-26 12:55:00,178.05,178.38,178.05,178.12,6336.0,138.7673,139.0245,138.7673,138.8219,6336.0
2018-12-26 13:00:00,178.15,178.26,177.37,177.37,11557.0,138.8453,138.931,138.2373,138.2373,11557.0
2018-12-26 13:05:00,177.31,177.33,176.89,177.02,7391.0,138.1906,138.2062,137.8632,137.9646,7391.0
2018-12-26 13:10:00,177.07,177.3,176.7,176.85,17337.0,138.0035,138.1828,137.7152,137.8321,17337.0
2018-12-26 13:15:00,176.89,176.94,176.6,176.63,11985.0,137.8632,137.9022,137.6372,137.6606,11985.0
2018-12-26 13:20:00,176.77,177.29,176.69,177.06,6600.0,137.7697,138.175,137.7074,137.9957,6600.0
2018-12-26 13:25:00,177.03,177.34,176.97,177.26,5404.0,137.9724,138.214,137.9256,138.1516,5404.0
2018-12-26 13:30:00,177.44,177.6,177.36,177.42,4045.0,138.2919,138.4166,138.2295,138.2763,4045.0
2018-12-26 13:35:00,177.37,177.6,177.27,177.6,5864.0,138.2373,138.4166,138.1594,138.4166,5864.0
2018-12-26 13:40:00,177.69,177.82,177.57,177.57,5147.0,138.4867,138.5881,138.3932,138.3932,5147.0
2018-12-26 13:45:00,177.64,177.94,177.63,177.81,7016.0,138.4478,138.6816,138.44,138.5803,7016.0
2018-12-26 13:50:00,177.85,178.57,177.85,178.48,6741.0,138.6114,139.1726,138.6114,139.1024,6741.0
2018-12-26 13:55:00,178.62,178.82,178.52,178.72,6917.0,139.2116,139.3674,139.1336,139.2895,6917.0
2018-12-26 14:00:00,178.72,178.74,178.49,178.55,8286.0,139.2895,139.3051,139.1102,139.157,8286.0
2018-12-26 14:05:00,178.52,178.52,178.25,178.33,6858.0,139.1336,139.1336,138.9232,138.9855,6858.0
2018-12-26 14:10:00,178.49,178.83,178.34,178.37,8519.0,139.1102,139.3752,138.9933,139.0167,8519.0
2018-12-26 14:15:00,178.37,178.68,177.93,177.97,13071.0,139.0167,139.2583,138.6738,138.705,13071.0
2018-12-26 14:20:00,178.02,178.11,177.9,178.11,5094.0,138.7439,138.8141,138.6504,138.8141,5094.0
2018-12-26 14:25:00,178.19,178.19,177.73,177.93,8151.0,138.8764,138.8764,138.5179,138.6738,8151.0
2018-12-26 14:30:00,177.84,178.56,177.84,178.4,6174.0,138.6036,139.1648,138.6036,139.0401,6174.0
2018-12-26 14:35:00,178.42,178.49,178.22,178.39,5722.0,139.0557,139.1102,138.8998,139.0323,5722.0
2018-12-26 14:40:00,178.43,178.49,177.98,178.34,8926.0,139.0635,139.1102,138.7128,138.9933,8926.0
2018-12-26 14:45:00,178.35,178.39,178.05,178.07,8422.0,139.0011,139.0323,138.7673,138.7829,8422.0
2018-12-26 14:50:00,178.06,178.47,178.06,178.44,14424.0,138.7751,139.0947,138.7751,139.0713,14424.0
2018-12-26 14:55:00,178.43,178.87,178.13,178.87,12805.0,139.0635,139.4064,138.8297,139.4064,12805.0
2018-12-26 15:00:00,178.75,178.87,178.56,178.65,15944.0,139.3129,139.4064,139.1648,139.2349,15944.0
2018-12-26 15:05:00,178.73,179.09,178.72,178.92,11917.0,139.2973,139.5779,139.2895,139.4454,11917.0
2018-12-26 15:10:00,178.88,179.24,178.86,179.22,13119.0,139.4142,139.6948,139.3986,139.6792,13119.0
2018-12-26 15:15:00,179.26,179.49,179.18,179.23,12214.0,139.7104,139.8896,139.648,139.687,12214.0
2018-12-26 15:20:00,179.2,179.57,179.18,179.55,9416.0,139.6636,139.952,139.648,139.9364,9416.0
2018-12-26 15:25:00,179.61,179.9,179.5,179.9,12943.0,139.9831,140.2092,139.8974,140.2092,12943.0
2018-12-26 15:30:00,179.88,180.27,179.77,180.2,11740.0,140.1936,140.4975,140.1078,140.443,11740.0
2018-12-26 15:35:00,180.18,180.8,180.1,180.8,19881.0,140.4274,140.9106,140.365,140.9106,19881.0
2018-12-26 15:40:00,180.8,181.29,180.57,181.24,18514.0,140.9106,141.2925,140.7313,141.2535,18514.0
2018-12-26 15:45:00,181.31,181.54,180.9,181.19,30659.0,141.3081,141.4873,140.9885,141.2145,30659.0
2018-12-26 15:50:00,181.15,181.72,181.1,181.7,31621.0,141.1834,141.6276,141.1444,141.612,31621.0
2018-12-26 15:55:00,181.74,182.42,181.74,182.34,128596.0,141.6432,142.1732,141.6432,142.1108,128596.0
2018-12-27 09:30:00,179.5,179.92,179.0,179.92,54930.0,141.2256,141.5561,140.8323,141.5561,54930.0
2018-12-27 09:35:00,179.99,180.44,179.62,180.03,20127.0,141.6112,141.9652,141.3201,141.6426,20127.0
2018-12-27 09:40:00,180.09,180.32,179.36,179.36,11998.0,141.6898,141.8708,141.1155,141.1155,11998.0
2018-12-27 09:45:00,179.34,179.66,179.05,179.31,13192.0,141.0998,141.3515,140.8716,141.0762,13192.0
2018-12-27 09:50:00,179.2,179.48,178.9,179.31,21727.0,140.9896,141.2099,140.7536,141.0762,21727.0
2018-12-27 09:55:00,179.22,179.86,179.02,179.85,6572.0,141.0053,141.5089,140.848,141.501,6572.0
2018-12-27 10:00:00,179.41,179.92,179.29,179.57,13720.0,141.1548,141.5561,141.0604,141.2807,13720.0
2018-12-27 10:05:00,179.7,179.73,179.04,179.11,14211.0,141.383,141.4066,140.8637,140.9188,14211.0
2018-12-27 10:10:00,179.18,179.3,178.89,179.17,5860.0,140.9739,141.0683,140.7457,140.966,5860.0
2018-12-27 10:15:00,179.1,179.57,179.05,179.07,14100.0,140.9109,141.2807,140.8716,140.8873,14100.0
2018-12-27 10:20:00,179.13,179.51,178.88,179.45,16292.0,140.9345,141.2335,140.7378,141.1863,16292.0
2018-12-27 10:25:00,179.47,179.8,179.45,179.67,20600.0,141.202,141.4617,141.1863,141.3594,20600.0
2018-12-27 10:30:00,179.62,180.05,179.26,180.05,29003.0,141.3201,141.6584,141.0368,141.6584,29003.0
2018-12-27 10:35:00,180.14,180.55,180.07,180.18,4096.0,141.7292,142.0518,141.6741,141.7606,4096.0
2018-12-27 10:40:00,180.22,180.82,180.1,180.73,14320.0,141.7921,142.2642,141.6977,142.1934,14320.0
2018-12-27 10:45:00,180.62,180.81,180.26,180.56,5707.0,142.1068,142.2563,141.8236,142.0596,5707.0
2018-12-27 10:50:00,180.59,180.68,180.08,180.08,3848.0,142.0832,142.154,141.682,141.682,3848.0
2018-12-27 10:55:00,180.04,180.44,179.94,180.28,10346.0,141.6505,141.9652,141.5718,141.8393,10346.0
2018-12-27 11:00:00,180.27,180.36,179.96,180.19,17200.0,141.8315,141.9023,141.5876,141.7685,17200.0
2018-12-27 11:05:00,180.24,180.27,179.99,180.12,8433.0,141.8079,141.8315,141.6112,141.7134,8433.0
2018-12-27 11:10:00,180.0,180.07,179.74,179.8,9806.0,141.619,141.6741,141.4145,141.4617,9806.0
2018-12-27 11:15:00,179.58,180.34,179.57,180.34,10741.0,141.2886,141.8865,141.2807,141.8865,10741.0
2018-12-27 11:20:00,180.35,180.82,180.35,180.69,7771.0,141.8944,142.2642,141.8944,142.1619,7771.0
2018-12-27 11:25:00,180.74,181.28,180.66,181.04,11372.0,142.2012,142.6261,142.1383,142.4373,11372.0
2018-12-27 11:30:00,181.04,181.38,180.99,180.99,7372.0,142.4373,142.7048,142.3979,142.3979,7372.0
2018-12-27 11:35:00,180.94,181.24,180.81,181.05,16500.0,142.3586,142.5946,142.2563,142.4451,16500.0
2018-12-27 11:40:00,181.01,181.06,180.58,180.82,17023.0,142.4137,142.453,142.0754,142.2642,17023.0
2018-12-27 11:45:00,180.86,181.08,180.79,180.97,12313.0,142.2957,142.4687,142.2406,142.3822,12313.0
2018-12-27 11:50:00,180.95,181.51,180.95,181.28,8501.0,142.3665,142.8071,142.3665,142.6261,8501.0
2018-12-27 11:55:00,181.29,181.87,181.2,181.62,6389.0,142.634,143.0903,142.5632,142.8936,6389.0
2018-12-27 12:00:00,181.63,181.68,181.29,181.35,8960.0,142.9015,142.9408,142.634,142.6812,8960.0
2018-12-27 12:05:00,181.34,181.34,181.11,181.22,15648.0,142.6733,142.6733,142.4923,142.5789,15648.0
2018-12-27 12:10:00,181.26,181.34,181.1,181.23,7754.0,142.6104,142.6733,142.4845,142.5868,7754.0
2018-12-27 12:15:00,181.31,181.79,181.31,181.7,9364.0,142.6497,143.0273,142.6497,142.9565,9364.0
2018-12-27 12:20:00,181.7,181.76,181.4,181.48,7651.0,142.9565,143.0037,142.7205,142.7834,7651.0
2018-12-27 12:25:00,181.49,181.62,180.37,180.7,10126.0,142.7913,142.8936,141.9101,142.1698,10126.0
2018-12-27 12:30:00,180.6,180.76,180.41,180.47,3073.0,142.0911,142.217,141.9416,141.9888,3073.0
2018-12-27 12:35:00,180.55,180.61,180.36,180.42,6473.0,142.0518,142.099,141.9023,141.9495,6473.0
2018-12-27 12:40:00,180.42,180.42,180.09,180.28,11079.0,141.9495,141.9495,141.6898,141.8393,11079.0
2018-12-27 12:45:00,180.27,180.52,180.21,180.46,5586.0,141.8315,142.0281,141.7842,141.9809,5586.0
2018-12-27 12:50:00,180.4,180.62,180.3,180.62,6822.0,141.9337,142.1068,141.8551,142.1068,6822.0
2018-12-27 12:55:00,180.56,180.71,180.48,180.66,6118.0,142.0596,142.1776,141.9967,142.1383,6118.0
2018-12-27 13:00:00,180.69,180.79,180.46,180.52,3081.0,142.1619,142.2406,141.9809,142.0281,3081.0
2018-12-27 13:05:00,180.53,180.83,180.51,180.64,6320.0,142.036,142.272,142.0203,142.1226,6320.0
2018-12-27 13:10:00,180.66,180.69,180.4,180.45,6641.0,142.1383,142.1619,141.9337,141.9731,6641.0
2018-12-27 13:15:00,180.5,180.53,180.27,180.29,7428.0,142.0124,142.036,141.8315,141.8472,7428.0
2018-12-27 13:20:00,180.29,180.32,180.02,180.1,6639.0,141.8472,141.8708,141.6348,141.6977,6639.0
2018-12-27 13:25:00,180.11,180.29,180.06,180.19,7735.0,141.7056,141.8472,141.6662,141.7685,7735.0
2018-12-27 13:30:00,180.08,180.16,180.01,180.16,5316.0,141.682,141.7449,141.6269,141.7449,5316.0
2018-12-27 13:35:00,180.12,180.12,179.72,179.72,11935.0,141.7134,141.7134,141.3987,141.3987,11935.0
2018-12-27 13:40:00,179.64,179.83,179.64,179.64,6076.0,141.3358,141.4853,141.3358,141.3358,6076.0
2018-12-27 13:45:00,179.71,179.76,179.1,179.1,10485.0,141.3909,141.4302,140.9109,140.9109,10485.0
2018-12-27 13:50:00,179.14,179.14,178.84,178.95,9355.0,140.9424,140.9424,140.7064,140.7929,9355.0
2018-12-27 13:55:00,178.88,179.2,178.88,179.01,13821.0,140.7378,140.9896,140.7378,140.8401,13821.0
2018-12-27 14:00:00,178.98,179.06,178.64,178.94,12771.0,140.8165,140.8795,140.549,140.785,12771.0
2018-12-27 14:05:00,179.01,179.07,178.49,178.49,12388.0,140.8401,140.8873,140.431,140.431,12388.0
2018-12-27 14:10:00,178.45,178.62,178.24,178.24,10560.0,140.3995,140.5333,140.2343,140.2343,10560.0
2018-12-27 14:15:00,178.14,178.36,178.09,178.36,11844.0,140.1556,140.3287,140.1163,140.3287,11844.0
2018-12-27 14:20:00,178.32,178.51,178.22,178.46,6435.0,140.2972,140.4467,140.2186,140.4074,6435.0
2018-12-27 14:25:00,178.44,178.58,178.3,178.55,9612.0,140.3917,140.5018,140.2815,140.4782,9612.0
2018-12-27 14:30:00,178.71,178.72,178.4,178.4,5156.0,140.6041,140.612,140.3602,140.3602,5156.0
2018-12-27 14:35:00,178.52,178.95,178.51,178.87,10613.0,140.4546,140.7929,140.4467,140.73,10613.0
2018-12-27 14:40:00,178.87,180.08,178.87,179.94,8846.0,140.73,141.682,140.73,141.5718,8846.0
2018-12-27 14:45:00,179.99,180.12,179.62,179.81,4914.0,141.6112,141.7134,141.3201,141.4695,4914.0
2018-12-27 14:50:00,179.92,180.79,179.78,180.6,10709.0,141.5561,142.2406,141.4459,142.0911,10709.0
2018-12-27 14:55:00,180.6,180.67,180.35,180.6,10051.0,142.0911,142.1462,141.8944,142.0911,10051.0
2018-12-27 15:00:00,180.79,180.85,180.12,180.43,19106.0,142.2406,142.2878,141.7134,141.9573,19106.0
2018-12-27 15:05:00,180.52,180.89,180.24,180.69,18431.0,142.0281,142.3193,141.8079,142.1619,18431.0
2018-12-27 15:10:00,180.61,181.38,180.5,181.32,17757.0,142.099,142.7048,142.0124,142.6576,17757.0
2018-12-27 15:15:00,181.32,181.35,180.88,181.09,6452.0,142.6576,142.6812,142.3114,142.4766,6452.0
2018-12-27 15:20:00,181.09,181.76,181.09,181.76,20282.0,142.4766,143.0037,142.4766,143.0037,20282.0
2018-12-27 15:25:00,181.74,182.16,181.55,182.05,30197.0,142.988,143.3185,142.8385,143.2319,30197.0
2018-12-27 15:30:00,182.1,182.24,181.63,182.23,23674.0,143.2712,143.3814,142.9015,143.3735,23674.0
2018-12-27 15:35:00,182.23,182.83,182.23,182.62,17000.0,143.3735,143.8456,143.3735,143.6804,17000.0
2018-12-27 15:40:00,182.7,183.95,182.7,183.68,27538.0,143.7433,144.7268,143.7433,144.5143,27538.0
2018-12-27 15:45:00,183.75,183.75,183.08,183.38,31091.0,144.5694,144.5694,144.0423,144.2783,31091.0
2018-12-27 15:50:00,183.38,183.46,182.67,182.81,29682.0,144.2783,144.3413,143.7197,143.8299,29682.0
2018-12-27 15:55:00,182.81,184.57,182.81,184.53,117722.0,143.8299,145.2146,143.8299,145.1831,117722.0
2018-12-28 09:30:00,185.72,186.23,185.11,186.06,27198.0,146.1194,146.5206,145.6394,146.3869,27198.0
2018-12-28 09:35:00,185.8,185.99,185.17,185.84,10147.0,146.1823,146.3318,145.6866,146.2138,10147.0
2018-12-28 09:40:00,185.52,186.71,185.52,186.5,10712.0,145.962,146.8983,145.962,146.733,10712.0
2018-12-28 09:45:00,186.49,186.82,186.08,186.43,8723.0,146.7252,146.9848,146.4026,146.678,8723.0
2018-12-28 09:50:00,186.44,186.6,185.92,186.29,6026.0,146.6858,146.8117,146.2767,146.5678,6026.0
2018-12-28 09:55:00,186.16,186.16,185.63,186.01,5826.0,146.4655,146.4655,146.0486,146.3475,5826.0
2018-12-28 10:00:00,186.18,186.44,185.17,185.17,11380.0,146.4813,146.6858,145.6866,145.6866,11380.0
2018-12-28 10:05:00,185.41,185.54,185.0,185.4,14079.0,145.8755,145.9777,145.5529,145.8676,14079.0
2018-12-28 10:10:00,185.29,185.29,184.65,185.2,7734.0,145.7811,145.7811,145.2775,145.7102,7734.0
2018-12-28 10:15:00,185.13,185.46,184.6,185.0,9700.0,145.6552,145.9148,145.2382,145.5529,9700.0
2018-12-28 10:20:00,184.76,185.2,184.5,184.8,9864.0,145.3641,145.7102,145.1595,145.3955,9864.0
2018-12-28 10:25:00,184.63,184.73,184.23,184.23,10363.0,145.2618,145.3405,144.9471,144.9471,10363.0
2018-12-28 10:30:00,184.23,184.73,184.1,184.42,13097.0,144.9471,145.3405,144.8448,145.0966,13097.0
2018-12-28 10:35:00,184.32,184.51,183.71,183.83,12464.0,145.0179,145.1674,144.538,144.6324,12464.0
2018-12-28 10:40:00,184.09,184.64,184.09,184.37,8945.0,144.8369,145.2696,144.8369,145.0572,8945.0
2018-12-28 10:45:00,184.37,184.85,184.25,184.67,11717.0,145.0572,145.4349,144.9628,145.2933,11717.0
2018-12-28 10:50:00,184.75,185.47,184.52,185.34,11977.0,145.3562,145.9227,145.1752,145.8204,11977.0
2018-12-28 10:55:00,185.27,185.54,185.19,185.33,15231.0,145.7653,145.9777,145.7024,145.8125,15231.0
2018-12-28 11:00:00,185.34,185.34,184.83,184.93,6597.0,145.8204,145.8204,145.4191,145.4978,6597.0
2018-12-28 11:05:00,184.96,185.02,184.63,184.99,11165.0,145.5214,145.5686,145.2618,145.545,11165.0
2018-12-28 11:10:00,185.17,185.4,184.92,185.03,9038.0,145.6866,145.8676,145.4899,145.5765,9038.0
2018-12-28 11:15:00,184.95,185.72,184.88,185.13,13325.0,145.5135,146.1194,145.4585,145.6552,13325.0
2018-12-28 11:20:00,185.09,185.3,184.84,184.86,9265.0,145.6237,145.7889,145.427,145.4427,9265.0
2018-12-28 11:25:00,184.87,185.41,184.79,185.3,8431.0,145.4506,145.8755,145.3877,145.7889,8431.0
2018-12-28 11:30:00,185.25,185.57,185.07,185.4,5900.0,145.7496,146.0013,145.608,145.8676,5900.0
2018-12-28 11:35:00,185.42,186.18,185.42,186.08,14532.0,145.8833,146.4813,145.8833,146.4026,14532.0
2018-12-28 11:40:00,186.06,186.34,186.0,186.24,11544.0,146.3869,146.6072,146.3397,146.5285,11544.0
2018-12-28 11:45:00,186.12,186.25,185.94,186.13,15315.0,146.4341,146.5364,146.2925,146.4419,15315.0
2018-12-28 11:50:00,186.2,186.55,186.18,186.48,9910.0,146.497,146.7724,146.4813,146.7173,9910.0
2018-12-28 11:55:00,186.46,186.82,186.26,186.64,12957.0,146.7016,146.9848,146.5442,146.8432,12957.0
2018-12-28 12:00:00,186.54,187.01,186.54,186.84,30393.0,146.7645,147.1343,146.7645,147.0005,30393.0
2018-12-28 12:05:00,186.84,186.93,186.71,186.72,5004.0,147.0005,147.0714,146.8983,146.9061,5004.0
2018-12-28 12:10:00,186.72,186.72,186.3,186.31,5223.0,146.9061,146.9061,146.5757,146.5836,5223.0
2018-12-28 12:15:00,186.37,186.37,186.04,186.2,9896.0,146.6308,146.6308,146.3711,146.497,9896.0
2018-12-28 12:20:00,186.23,186.96,186.23,186.94,13773.0,146.5206,147.095,146.5206,147.0792,13773.0
2018-12-28 12:25:00,186.84,187.06,186.7,187.06,6127.0,147.0005,147.1736,146.8904,147.1736,6127.0
2018-12-28 12:30:00,187.06,187.24,186.99,187.03,4659.0,147.1736,147.3153,147.1186,147.15,4659.0
2018-12-28 12:35:00,186.92,187.02,186.71,186.98,8560.0,147.0635,147.1422,146.8983,147.1107,8560.0
2018-12-28 12:40:00,186.96,187.15,186.75,186.79,12569.0,147.095,147.2444,146.9297,146.9612,12569.0
2018-12-28 12:45:00,186.77,187.02,186.6,186.62,13026.0,146.9455,147.1422,146.8117,146.8275,13026.0
2018-12-28 12:50:00,186.62,186.95,186.6,186.84,8718.0,146.8275,147.0871,146.8117,147.0005,8718.0
2018-12-28 12:55:00,186.72,186.78,186.04,186.2,5187.0,146.9061,146.9533,146.3711,146.497,5187.0
2018-12-28 13:00:00,186.28,186.37,186.15,186.15,4475.0,146.56,146.6308,146.4577,146.4577,4475.0
2018-12-28 13:05:00,186.14,186.46,186.11,186.43,4300.0,146.4498,146.7016,146.4262,146.678,4300.0
2018-12-28 13:10:00,186.44,186.51,186.32,186.48,3300.0,146.6858,146.7409,146.5914,146.7173,3300.0
2018-12-28 13:15:00,186.42,186.6,186.0,186.04,5648.0,146.6701,146.8117,146.3397,146.3711,5648.0
2018-12-28 13:20:00,185.98,186.07,185.68,185.68,2867.0,146.3239,146.3947,146.0879,146.0879,2867.0
2018-12-28 13:25:00,185.69,185.92,185.69,185.84,5679.0,146.0958,146.2767,146.0958,146.2138,5679.0
2018-12-28 13:30:00,185.81,185.82,185.57,185.82,6531.0,146.1902,146.198,146.0013,146.198,6531.0
2018-12-28 13:35:00,185.85,186.15,185.85,186.12,4489.0,146.2216,146.4577,146.2216,146.4341,4489.0
2018-12-28 13:40:00,186.16,186.31,185.95,185.98,7489.0,146.4655,146.5836,146.3003,146.3239,7489.0
2018-12-28 13:45:00,186.05,186.53,186.05,186.44,5146.0,146.379,146.7566,146.379,146.6858,5146.0
2018-12-28 13:50:00,186.41,186.85,186.21,186.29,8183.0,146.6622,147.0084,146.5049,146.5678,8183.0
2018-12-28 13:55:00,186.3,186.63,186.3,186.6,3665.0,146.5757,146.8353,146.5757,146.8117,3665.0
2018-12-28 14:00:00,186.61,186.93,186.61,186.76,6616.0,146.8196,147.0714,146.8196,146.9376,6616.0
2018-12-28 14:05:00,186.91,187.28,186.86,187.15,9888.0,147.0556,147.3467,147.0163,147.2444,9888.0
2018-12-28 14:10:00,187.15,187.46,187.04,187.37,9260.0,147.2444,147.4883,147.1579,147.4175,9260.0
2018-12-28 14:15:00,187.47,187.78,187.29,187.29,9501.0,147.4962,147.7401,147.3546,147.3546,9501.0
2018-12-28 14:20:00,187.27,187.49,186.95,187.14,5250.0,147.3389,147.512,147.0871,147.2366,5250.0
2018-12-28 14:25:00,187.05,187.35,186.84,186.84,10461.0,147.1658,147.4018,147.0005,147.0005,10461.0
2018-12-28 14:30:00,186.85,187.08,186.77,187.08,5988.0,147.0084,147.1894,146.9455,147.1894,5988.0
2018-12-28 14:35:00,187.1,187.74,187.05,187.73,17508.0,147.2051,147.7086,147.1658,147.7008,17508.0
2018-12-28 14:40:00,187.68,187.89,187.42,187.63,11172.0,147.6614,147.8267,147.4569,147.6221,11172.0
2018-12-28 14:45:00,187.62,187.89,187.35,187.84,7534.0,147.6142,147.8267,147.4018,147.7873,7534.0
2018-12-28 14:50:00,187.73,188.08,187.73,187.96,9052.0,147.7008,147.9761,147.7008,147.8817,9052.0
2018-12-28 14:55:00,187.99,188.05,187.7,187.81,6614.0,147.9053,147.9525,147.6772,147.7637,6614.0
2018-12-28 15:00:00,187.85,188.0,187.46,187.49,15372.0,147.7952,147.9132,147.4883,147.512,15372.0
2018-12-28 15:05:00,187.49,187.5,186.66,186.99,11600.0,147.512,147.5198,146.8589,147.1186,11600.0
2018-12-28 15:10:00,186.9,187.2,186.45,187.15,15143.0,147.0478,147.2838,146.6937,147.2444,15143.0
2018-12-28 15:15:00,187.21,187.23,186.39,186.42,9326.0,147.2917,147.3074,146.6465,146.6701,9326.0
2018-12-28 15:20:00,186.42,186.42,186.02,186.2,12861.0,146.6701,146.6701,146.3554,146.497,12861.0
2018-12-28 15:25:00,186.28,186.3,185.4,185.67,16959.0,146.56,146.5757,145.8676,146.08,16959.0
2018-12-28 15:30:00,185.75,185.87,185.31,185.74,14458.0,146.143,146.2374,145.7968,146.1351,14458.0
2018-12-28 15:35:00,185.64,186.14,185.35,185.44,15429.0,146.0564,146.4498,145.8283,145.8991,15429.0
2018-12-28 15:40:00,185.38,185.86,185.31,185.37,16523.0,145.8519,146.2295,145.7968,145.844,16523.0
2018-12-28 15:45:00,185.33,185.66,185.26,185.52,19597.0,145.8125,146.0722,145.7574,145.962,19597.0
2018-12-28 15:50:00,185.56,185.82,185.36,185.4,19434.0,145.9935,146.198,145.8361,145.8676,19434.0
2018-12-28 15:55:00,185.4,186.45,185.4,186.11,70159.0,145.8676,146.6937,145.8676,146.4262,70159.0
2018-12-31 09:30:00,186.81,187.62,186.27,187.48,15824.0,146.9769,147.6142,146.5521,147.5041,15824.0
2018-12-31 09:35:00,187.47,187.77,187.17,187.21,5814.0,147.4962,147.7322,147.2602,147.2917,5814.0
2018-12-31 09:40:00,186.93,187.35,186.82,187.16,5107.0,147.0714,147.4018,146.9848,147.2523,5107.0
2018-12-31 09:45:00,187.25,187.68,187.1,187.55,9300.0,147.3231,147.6614,147.2051,147.5592,9300.0
2018-12-31 09:50:00,187.64,188.22,187.61,188.0,8175.0,147.63,148.0863,147.6064,147.9132,8175.0
2018-12-31 09:55:00,188.13,188.14,187.84,187.9,3600.0,148.0155,148.0234,147.7873,147.8345,3600.0
2018-12-31 10:00:00,187.78,187.94,187.3,187.38,8017.0,147.7401,147.866,147.3625,147.4254,8017.0
2018-12-31 10:05:00,187.48,187.61,187.29,187.57,7504.0,147.5041,147.6064,147.3546,147.5749,7504.0
2018-12-31 10:10:00,187.56,187.68,187.31,187.31,6640.0,147.567,147.6614,147.3703,147.3703,6640.0
2018-12-31 10:15:00,187.27,187.27,186.85,186.85,5520.0,147.3389,147.3389,147.0084,147.0084,5520.0
2018-12-31 10:20:00,186.8,187.1,186.62,187.09,8450.0,146.9691,147.2051,146.8275,147.1972,8450.0
2018-12-31 10:25:00,187.18,187.27,186.98,187.16,7849.0,147.2681,147.3389,147.1107,147.2523,7849.0
2018-12-31 10:30:00,187.06,187.07,186.75,186.93,7754.0,147.1736,147.1815,146.9297,147.0714,7754.0
2018-12-31 10:35:00,186.9,187.29,186.9,187.28,6491.0,147.0478,147.3546,147.0478,147.3467,6491.0
2018-12-31 10:40:00,187.28,187.46,187.2,187.35,6533.0,147.3467,147.4883,147.2838,147.4018,6533.0
2018-12-31 10:45:00,187.44,187.73,187.44,187.68,2710.0,147.4726,147.7008,147.4726,147.6614,2710.0
2018-12-31 10:50:00,187.63,187.69,187.32,187.41,4940.0,147.6221,147.6693,147.3782,147.449,4940.0
2018-12-31 10:55:00,187.34,187.35,186.99,186.99,7025.0,147.3939,147.4018,147.1186,147.1186,7025.0
2018-12-31 11:00:00,186.95,187.14,186.77,187.1,14437.0,147.0871,147.2366,146.9455,147.2051,14437.0
2018-12-31 11:05:00,187.13,187.34,187.02,187.1,7415.0,147.2287,147.3939,147.1422,147.2051,7415.0
2018-12-31 11:10:00,187.08,187.08,186.48,186.72,8335.0,147.1894,147.1894,146.7173,146.9061,8335.0
2018-12-31 11:15:00,186.68,186.87,186.55,186.55,10182.0,146.8747,147.0242,146.7724,146.7724,10182.0
2018-12-31 11:20:00,186.55,186.58,186.27,186.32,9726.0,146.7724,146.796,146.5521,146.5914,9726.0
2018-12-31 11:25:00,186.4,186.76,186.29,186.59,8405.0,146.6544,146.9376,146.5678,146.8039,8405.0
2018-12-31 11:30:00,186.46,186.61,185.96,186.17,7358.0,146.7016,146.8196,146.3082,146.4734,7358.0
2018-12-31 11:35:00,186.17,186.4,186.02,186.18,14117.0,146.4734,146.6544,146.3554,146.4813,14117.0
2018-12-31 11:40:00,186.15,186.15,185.81,186.04,10246.0,146.4577,146.4577,146.1902,146.3711,10246.0
2018-12-31 11:45:00,186.07,186.38,185.87,186.37,11594.0,146.3947,146.6386,146.2374,146.6308,11594.0
2018-12-31 11:50:00,186.33,186.51,186.0,186.43,14687.0,146.5993,146.7409,146.3397,146.678,14687.0
2018-12-31 11:55:00,186.45,186.62,186.19,186.62,12717.0,146.6937,146.8275,146.4891,146.8275,12717.0
2018-12-31 12:00:00,186.59,186.7,186.49,186.66,8950.0,146.8039,146.8904,146.7252,146.8589,8950.0
2018-12-31 12:05:00,186.7,186.87,186.5,186.81,13704.0,146.8904,147.0242,146.733,146.9769,13704.0
2018-12-31 12:10:00,186.78,187.12,186.58,186.95,23604.0,146.9533,147.2208,146.796,147.0871,23604.0
2018-12-31 12:15:00,186.92,187.17,186.84,187.12,16618.0,147.0635,147.2602,147.0005,147.2208,16618.0
2018-12-31 12:20:00,187.12,187.37,187.12,187.2,33410.0,147.2208,147.4175,147.2208,147.2838,33410.0
2018-12-31 12:25:00,187.19,187.44,187.05,187.44,9147.0,147.2759,147.4726,147.1658,147.4726,9147.0
2018-12-31 12:30:00,187.46,187.49,187.25,187.25,6028.0,147.4883,147.512,147.3231,147.3231,6028.0
2018-12-31 12:35:00,187.28,187.54,187.28,187.48,4714.0,147.3467,147.5513,147.3467,147.5041,4714.0
2018-12-31 12:40:00,187.41,187.62,187.31,187.61,9903.0,147.449,147.6142,147.3703,147.6064,9903.0
2018-12-31 12:45:00,187.61,187.65,187.43,187.51,5756.0,147.6064,147.6378,147.4647,147.5277,5756.0
2018-12-31 12:50:00,187.46,187.46,187.27,187.41,3612.0,147.4883,147.4883,147.3389,147.449,3612.0
2018-12-31 12:55:00,187.41,187.81,187.4,187.81,5766.0,147.449,147.7637,147.4411,147.7637,5766.0
2018-12-31 13:00:00,187.82,187.93,187.6,187.64,9857.0,147.7716,147.8581,147.5985,147.63,9857.0
2018-12-31 13:05:00,187.63,187.79,187.55,187.72,5461.0,147.6221,147.748,147.5592,147.6929,5461.0
2018-12-31 13:10:00,187.76,187.97,187.72,187.86,6216.0,147.7244,147.8896,147.6929,147.8031,6216.0
2018-12-31 13:15:00,187.97,188.29,187.94,187.97,12724.0,147.8896,148.1414,147.866,147.8896,12724.0
2018-12-31 13:20:00,188.09,188.18,188.09,188.16,2839.0,147.984,148.0548,147.984,148.0391,2839.0
2018-12-31 13:25:00,188.14,188.4,188.11,188.4,2986.0,148.0234,148.2279,147.9998,148.2279,2986.0
2018-12-31 13:30:00,188.4,188.45,188.18,188.2,5170.0,148.2279,148.2673,148.0548,148.0706,5170.0
2018-12-31 13:35:00,188.19,188.36,188.05,188.05,6575.0,148.0627,148.1964,147.9525,147.9525,6575.0
2018-12-31 13:40:00,188.04,188.12,187.82,187.86,5487.0,147.9447,148.0076,147.7716,147.8031,5487.0
2018-12-31 13:45:00,187.77,187.77,187.46,187.67,3963.0,147.7322,147.7322,147.4883,147.6536,3963.0
2018-12-31 13:50:00,187.64,187.81,187.54,187.54,4403.0,147.63,147.7637,147.5513,147.5513,4403.0
2018-12-31 13:55:00,187.55,187.7,187.55,187.59,4717.0,147.5592,147.6772,147.5592,147.5906,4717.0
2018-12-31 14:00:00,187.61,187.69,187.45,187.67,15495.0,147.6064,147.6693,147.4805,147.6536,15495.0
2018-12-31 14:05:00,187.6,187.86,187.6,187.81,9110.0,147.5985,147.8031,147.5985,147.7637,9110.0
2018-12-31 14:10:00,187.81,187.86,187.48,187.48,4003.0,147.7637,147.8031,147.5041,147.5041,4003.0
2018-12-31 14:15:00,187.57,187.81,187.2,187.68,12421.0,147.5749,147.7637,147.2838,147.6614,12421.0
2018-12-31 14:20:00,187.62,187.62,186.94,187.23,6859.0,147.6142,147.6142,147.0792,147.3074,6859.0
2018-12-31 14:25:00,187.18,187.28,186.98,186.98,11133.0,147.2681,147.3467,147.1107,147.1107,11133.0
2018-12-31 14:30:00,187.01,187.14,186.85,186.86,3452.0,147.1343,147.2366,147.0084,147.0163,3452.0
2018-12-31 14:35:00,186.9,187.22,186.77,187.13,16036.0,147.0478,147.2995,146.9455,147.2287,16036.0
2018-12-31 14:40:00,187.15,187.21,187.04,187.2,9132.0,147.2444,147.2917,147.1579,147.2838,9132.0
2018-12-31 14:45:00,187.2,187.54,187.17,187.53,3657.0,147.2838,147.5513,147.2602,147.5434,3657.0
2018-12-31 14:50:00,187.53,187.94,187.5,187.7,10301.0,147.5434,147.866,147.5198,147.6772,10301.0
2018-12-31 14:55:00,187.65,187.73,187.35,187.35,5548.0,147.6378,147.7008,147.4018,147.4018,5548.0
2018-12-31 15:00:00,187.37,187.79,187.36,187.52,7900.0,147.4175,147.748,147.4097,147.5356,7900.0
2018-12-31 15:05:00,187.53,187.74,187.49,187.49,7200.0,147.5434,147.7086,147.512,147.512,7200.0
2018-12-31 15:10:00,187.42,187.76,187.39,187.56,13000.0,147.4569,147.7244,147.4333,147.567,13000.0
2018-12-31 15:15:00,187.54,187.66,187.4,187.65,6010.0,147.5513,147.6457,147.4411,147.6378,6010.0
2018-12-31 15:20:00,187.67,187.93,187.46,187.47,15765.0,147.6536,147.8581,147.4883,147.4962,15765.0
2018-12-31 15:25:00,187.52,187.87,187.44,187.65,10179.0,147.5356,147.8109,147.4726,147.6378,10179.0
2018-12-31 15:30:00,187.63,187.87,187.63,187.75,8225.0,147.6221,147.8109,147.6221,147.7165,8225.0
2018-12-31 15:35:00,187.72,187.72,187.37,187.5,16699.0,147.6929,147.6929,147.4175,147.5198,16699.0
2018-12-31 15:40:00,187.52,187.88,187.44,187.78,17130.0,147.5356,147.8188,147.4726,147.7401,17130.0
2018-12-31 15:45:00,187.79,187.91,187.3,187.38,16265.0,147.748,147.8424,147.3625,147.4254,16265.0
2018-12-31 15:50:00,187.33,187.55,187.16,187.27,25049.0,147.3861,147.5592,147.2523,147.3389,25049.0
2018-12-31 15:55:00,187.27,188.2,186.91,188.12,102198.0,147.3389,148.0706,147.0556,148.0076,102198.0
2019-01-02 09:30:00,186.46,186.9,186.02,186.24,25195.0,146.7016,147.0478,146.3554,146.5285,25195.0
2019-01-02 09:35:00,186.16,187.21,186.04,187.01,29634.0,146.4655,147.2917,146.3711,147.1343,29634.0
2019-01-02 09:40:00,186.98,187.26,186.54,187.24,20593.0,147.1107,147.331,146.7645,147.3153,20593.0
2019-01-02 09:45:00,187.15,187.7,187.14,187.42,32849.0,147.2444,147.6772,147.2366,147.4569,32849.0
2019-01-02 09:50:00,187.48,187.6,186.51,186.52,19483.0,147.5041,147.5985,146.7409,146.7488,19483.0
2019-01-02 09:55:00,186.5,187.12,186.36,187.01,12423.0,146.733,147.2208,146.6229,147.1343,12423.0
2019-01-02 10:00:00,187.03,187.35,187.03,187.3,24026.0,147.15,147.4018,147.15,147.3625,24026.0
2019-01-02 10:05:00,187.21,187.7,187.2,187.65,14531.0,147.2917,147.6772,147.2838,147.6378,14531.0
2019-01-02 10:10:00,187.58,187.73,187.33,187.37,21980.0,147.5828,147.7008,147.3861,147.4175,21980.0
2019-01-02 10:15:00,187.49,187.55,187.15,187.27,10137.0,147.512,147.5592,147.2444,147.3389,10137.0
2019-01-02 10:20:00,187.28,187.38,186.99,186.99,8393.0,147.3467,147.4254,147.1186,147.1186,8393.0
2019-01-02 10:25:00,186.99,187.17,186.35,186.35,8406.0,147.1186,147.2602,146.615,146.615,8406.0
2019-01-02 10:30:00,186.41,186.42,186.01,186.16,11207.0,146.6622,146.6701,146.3475,146.4655,11207.0
2019-01-02 10:35:00,186.16,186.61,186.09,186.61,15237.0,146.4655,146.8196,146.4105,146.8196,15237.0
2019-01-02 10:40:00,186.56,187.08,186.56,187.08,14886.0,146.7803,147.1894,146.7803,147.1894,14886.0
2019-01-02 10:45:00,187.03,187.17,186.46,186.46,15754.0,147.15,147.2602,146.7016,146.7016,15754.0
2019-01-02 10:50:00,186.44,187.14,186.44,187.02,12679.0,146.6858,147.2366,146.6858,147.1422,12679.0
2019-01-02 10:55:00,187.02,187.3,186.92,186.92,15601.0,147.1422,147.3625,147.0635,147.0635,15601.0
2019-01-02 11:00:00,186.99,187.21,186.73,187.2,10436.0,147.1186,147.2917,146.914,147.2838,10436.0
2019-01-02 11:05:00,187.27,187.52,187.2,187.39,10198.0,147.3389,147.5356,147.2838,147.4333,10198.0
2019-01-02 11:10:00,187.38,187.64,187.2,187.61,60340.0,147.4254,147.63,147.2838,147.6064,60340.0
2019-01-02 11:15:00,187.65,187.73,187.4,187.73,6200.0,147.6378,147.7008,147.4411,147.7008,6200.0
2019-01-02 11:20:00,187.8,187.8,187.48,187.68,12211.0,147.7559,147.7559,147.5041,147.6614,12211.0
2019-01-02 11:25:00,187.68,187.83,187.02,187.12,14367.0,147.6614,147.7795,147.1422,147.2208,14367.0
2019-01-02 11:30:00,187.03,187.18,186.36,187.07,17631.0,147.15,147.2681,146.6229,147.1815,17631.0
2019-01-02 11:35:00,187.03,187.05,186.8,186.92,4308.0,147.15,147.1658,146.9691,147.0635,4308.0
2019-01-02 11:40:00,186.9,187.39,186.9,187.23,8290.0,147.0478,147.4333,147.0478,147.3074,8290.0
2019-01-02 11:45:00,187.25,187.35,186.93,187.11,12397.0,147.3231,147.4018,147.0714,147.213,12397.0
2019-01-02 11:50:00,187.05,187.1,186.4,186.4,7800.0,147.1658,147.2051,146.6544,146.6544,7800.0
2019-01-02 11:55:00,186.41,186.55,186.1,186.11,7145.0,146.6622,146.7724,146.4183,146.4262,7145.0
2019-01-02 12:00:00,186.1,186.4,186.01,186.28,6449.0,146.4183,146.6544,146.3475,146.56,6449.0
2019-01-02 12:05:00,186.31,186.42,185.91,186.19,5588.0,146.5836,146.6701,146.2689,146.4891,5588.0
2019-01-02 12:10:00,186.23,186.38,185.97,186.17,14990.0,146.5206,146.6386,146.3161,146.4734,14990.0
2019-01-02 12:15:00,186.08,186.59,186.08,186.43,11045.0,146.4026,146.8039,146.4026,146.678,11045.0
2019-01-02 12:20:00,186.36,186.42,186.25,186.25,6716.0,146.6229,146.6701,146.5364,146.5364,6716.0
2019-01-02 12:25:00,186.27,186.33,186.01,186.02,5173.0,146.5521,146.5993,146.3475,146.3554,5173.0
2019-01-02 12:30:00,185.95,185.95,185.68,185.81,5307.0,146.3003,146.3003,146.0879,146.1902,5307.0
2019-01-02 12:35:00,185.81,186.28,185.79,186.22,10122.0,146.1902,146.56,146.1744,146.5128,10122.0
2019-01-02 12:40:00,186.16,186.2,186.0,186.2,5859.0,146.4655,146.497,146.3397,146.497,5859.0
2019-01-02 12:45:00,186.24,186.27,186.12,186.22,4539.0,146.5285,146.5521,146.4341,146.5128,4539.0
2019-01-02 12:50:00,186.21,186.34,186.19,186.34,4026.0,146.5049,146.6072,146.4891,146.6072,4026.0
2019-01-02 12:55:00,186.38,186.63,186.34,186.36,4996.0,146.6386,146.8353,146.6072,146.6229,4996.0
2019-01-02 13:00:00,186.45,186.58,186.42,186.43,3670.0,146.6937,146.796,146.6701,146.678,3670.0
2019-01-02 13:05:00,186.4,186.66,186.39,186.61,5642.0,146.6544,146.8589,146.6465,146.8196,5642.0
2019-01-02 13:10:00,186.66,186.76,186.46,186.5,4815.0,146.8589,146.9376,146.7016,146.733,4815.0
2019-01-02 13:15:00,186.49,186.49,186.24,186.4,5086.0,146.7252,146.7252,146.5285,146.6544,5086.0
2019-01-02 13:20:00,186.4,186.58,186.35,186.57,2904.0,146.6544,146.796,146.615,146.7881,2904.0
2019-01-02 13:25:00,186.58,187.05,186.53,186.9,7072.0,146.796,147.1658,146.7566,147.0478,7072.0
2019-01-02 13:30:00,186.96,187.18,186.96,187.18,4051.0,147.095,147.2681,147.095,147.2681,4051.0
2019-01-02 13:35:00,187.17,187.17,186.7,186.79,3046.0,147.2602,147.2602,146.8904,146.9612,3046.0
2019-01-02 13:40:00,186.77,186.9,186.76,186.78,2544.0,146.9455,147.0478,146.9376,146.9533,2544.0
2019-01-02 13:45:00,186.73,186.99,186.71,186.94,5459.0,146.914,147.1186,146.8983,147.0792,5459.0
2019-01-02 13:50:00,186.89,187.06,186.85,186.89,6015.0,147.0399,147.1736,147.0084,147.0399,6015.0
2019-01-02 13:55:00,186.94,187.15,186.93,187.13,4722.0,147.0792,147.2444,147.0714,147.2287,4722.0
2019-01-02 14:00:00,187.26,187.26,186.76,187.0,8044.0,147.331,147.331,146.9376,147.1264,8044.0
2019-01-02 14:05:00,186.98,186.98,186.51,186.66,7043.0,147.1107,147.1107,146.7409,146.8589,7043.0
2019-01-02 14:10:00,186.66,186.72,186.29,186.41,4472.0,146.8589,146.9061,146.5678,146.6622,4472.0
2019-01-02 14:15:00,186.39,186.52,186.29,186.32,3500.0,146.6465,146.7488,146.5678,146.5914,3500.0
2019-01-02 14:20:00,186.25,186.52,186.16,186.43,6896.0,146.5364,146.7488,146.4655,146.678,6896.0
2019-01-02 14:25:00,186.43,186.61,186.31,186.38,5177.0,146.678,146.8196,146.5836,146.6386,5177.0
2019-01-02 14:30:00,186.31,186.74,186.31,186.64,5257.0,146.5836,146.9219,146.5836,146.8432,5257.0
2019-01-02 14:35:00,186.71,186.72,186.48,186.49,6420.0,146.8983,146.9061,146.7173,146.7252,6420.0
2019-01-02 14:40:00,186.55,186.56,186.12,186.36,5539.0,146.7724,146.7803,146.4341,146.6229,5539.0
2019-01-02 14:45:00,186.36,186.56,186.25,186.56,4088.0,146.6229,146.7803,146.5364,146.7803,4088.0
2019-01-02 14:50:00,186.47,186.53,186.22,186.22,8785.0,146.7094,146.7566,146.5128,146.5128,8785.0
2019-01-02 14:55:00,186.22,186.27,185.86,185.92,10367.0,146.5128,146.5521,146.2295,146.2767,10367.0
2019-01-02 15:00:00,185.9,186.11,185.76,185.78,13366.0,146.261,146.4262,146.1508,146.1666,13366.0
2019-01-02 15:05:00,185.75,185.79,185.53,185.58,10116.0,146.143,146.1744,145.9699,146.0092,10116.0
2019-01-02 15:10:00,185.57,185.62,185.3,185.37,20540.0,146.0013,146.0407,145.7889,145.844,20540.0
2019-01-02 15:15:00,185.39,185.47,184.72,184.9,30900.0,145.8597,145.9227,145.3326,145.4742,30900.0
2019-01-02 15:20:00,184.93,185.5,184.88,185.37,48872.0,145.4978,145.9463,145.4585,145.844,48872.0
2019-01-02 15:25:00,185.38,185.7,185.05,185.13,21350.0,145.8519,146.1036,145.5922,145.6552,21350.0
2019-01-02 15:30:00,185.07,185.07,184.88,185.05,34932.0,145.608,145.608,145.4585,145.5922,34932.0
2019-01-02 15:35:00,185.05,185.3,184.95,184.95,23108.0,145.5922,145.7889,145.5135,145.5135,23108.0
2019-01-02 15:40:00,184.91,185.08,184.77,184.77,27093.0,145.4821,145.6158,145.3719,145.3719,27093.0
2019-01-02 15:45:00,184.78,185.15,184.77,185.03,36136.0,145.3798,145.6709,145.3719,145.5765,36136.0
2019-01-02 15:50:00,185.06,185.44,185.06,185.34,46614.0,145.6001,145.8991,145.6001,145.8204,46614.0
2019-01-02 15:55:00,185.33,185.6,185.13,185.58,138476.0,145.8125,146.025,145.6552,146.0092,138476.0
2019-01-03 09:30:00,185.3,187.42,184.34,186.72,49193.0,145.7889,147.4569,145.0336,146.9061,49193.0
2019-01-03 09:35:00,186.54,187.21,186.33,187.06,22474.0,146.7645,147.2917,146.5993,147.1736,22474.0
2019-01-03 09:40:00,187.02,187.45,186.81,187.2,34936.0,147.1422,147.4805,146.9769,147.2838,34936.0
2019-01-03 09:45:00,187.13,187.62,186.86,186.86,21536.0,147.2287,147.6142,147.0163,147.0163,21536.0
2019-01-03 09:50:00,186.98,187.55,186.82,187.49,11559.0,147.1107,147.5592,146.9848,147.512,11559.0
2019-01-03 09:55:00,187.49,187.5,186.49,186.61,30853.0,147.512,147.5198,146.7252,146.8196,30853.0
2019-01-03 10:00:00,186.5,186.76,185.94,186.76,21429.0,146.733,146.9376,146.2925,146.9376,21429.0
2019-01-03 10:05:00,186.81,187.29,186.75,186.93,27649.0,146.9769,147.3546,146.9297,147.0714,27649.0
2019-01-03 10:10:00,186.83,186.85,186.37,186.62,13217.0,146.9927,147.0084,146.6308,146.8275,13217.0
2019-01-03 10:15:00,186.52,186.63,186.23,186.59,13946.0,146.7488,146.8353,146.5206,146.8039,13946.0
2019-01-03 10:20:00,186.52,186.91,186.35,186.76,11682.0,146.7488,147.0556,146.615,146.9376,11682.0
2019-01-03 10:25:00,186.75,186.76,185.92,185.92,19852.0,146.9297,146.9376,146.2767,146.2767,19852.0
2019-01-03 10:30:00,186.0,186.18,185.79,185.93,16171.0,146.3397,146.4813,146.1744,146.2846,16171.0
2019-01-03 10:35:00,186.0,186.04,185.4,185.71,15011.0,146.3397,146.3711,145.8676,146.1115,15011.0
2019-01-03 10:40:00,185.72,186.11,185.34,185.57,20149.0,146.1194,146.4262,145.8204,146.0013,20149.0
2019-01-03 10:45:00,185.57,185.85,185.14,185.29,35478.0,146.0013,146.2216,145.663,145.7811,35478.0
2019-01-03 10:50:00,185.27,185.52,184.95,185.52,29160.0,145.7653,145.962,145.5135,145.962,29160.0
2019-01-03 10:55:00,185.52,185.86,185.47,185.66,18742.0,145.962,146.2295,145.9227,146.0722,18742.0
2019-01-03 11:00:00,185.68,185.79,185.29,185.55,12784.0,146.0879,146.1744,145.7811,145.9856,12784.0
2019-01-03 11:05:00,185.58,185.66,185.32,185.44,9435.0,146.0092,146.0722,145.8047,145.8991,9435.0
2019-01-03 11:10:00,185.59,185.89,185.58,185.74,10947.0,146.0171,146.2531,146.0092,146.1351,10947.0
2019-01-03 11:15:00,185.86,186.07,185.75,185.9,17886.0,146.2295,146.3947,146.143,146.261,17886.0
2019-01-03 11:20:00,185.93,186.16,185.65,185.65,12030.0,146.2846,146.4655,146.0643,146.0643,12030.0
2019-01-03 11:25:00,185.74,185.77,185.49,185.68,11676.0,146.1351,146.1587,145.9384,146.0879,11676.0
2019-01-03 11:30:00,185.76,185.76,185.14,185.28,11361.0,146.1508,146.1508,145.663,145.7732,11361.0
2019-01-03 11:35:00,185.28,186.17,185.28,186.11,12369.0,145.7732,146.4734,145.7732,146.4262,12369.0
2019-01-03 11:40:00,186.09,186.41,185.95,186.15,30858.0,146.4105,146.6622,146.3003,146.4577,30858.0
2019-01-03 11:45:00,186.18,186.54,186.1,186.52,10526.0,146.4813,146.7645,146.4183,146.7488,10526.0
2019-01-03 11:50:00,186.51,186.6,185.58,185.89,20550.0,146.7409,146.8117,146.0092,146.2531,20550.0
2019-01-03 11:55:00,185.85,186.1,185.67,185.71,19421.0,146.2216,146.4183,146.08,146.1115,19421.0
2019-01-03 12:00:00,185.67,185.76,184.98,185.05,17420.0,146.08,146.1508,145.5372,145.5922,17420.0
2019-01-03 12:05:00,185.01,185.1,184.77,185.0,5178.0,145.5608,145.6316,145.3719,145.5529,5178.0
2019-01-03 12:10:00,185.01,185.24,184.93,185.22,11400.0,145.5608,145.7417,145.4978,145.726,11400.0
2019-01-03 12:15:00,185.24,185.34,184.86,184.99,8987.0,145.7417,145.8204,145.4427,145.545,8987.0
2019-01-03 12:20:00,185.05,185.41,184.99,185.41,7301.0,145.5922,145.8755,145.545,145.8755,7301.0
2019-01-03 12:25:00,185.48,185.56,185.16,185.46,9277.0,145.9305,145.9935,145.6788,145.9148,9277.0
2019-01-03 12:30:00,185.5,185.82,185.38,185.5,5655.0,145.9463,146.198,145.8519,145.9463,5655.0
2019-01-03 12:35:00,185.51,185.51,184.82,184.96,4836.0,145.9541,145.9541,145.4113,145.5214,4836.0
2019-01-03 12:40:00,184.99,185.19,184.77,184.89,7660.0,145.545,145.7024,145.3719,145.4663,7660.0
2019-01-03 12:45:00,185.08,185.2,184.93,185.02,8216.0,145.6158,145.7102,145.4978,145.5686,8216.0
2019-01-03 12:50:00,184.96,185.33,184.88,185.09,8465.0,145.5214,145.8125,145.4585,145.6237,8465.0
2019-01-03 12:55:00,185.19,185.23,184.92,185.01,10081.0,145.7024,145.7338,145.4899,145.5608,10081.0
2019-01-03 13:00:00,184.99,185.02,184.43,184.47,9628.0,145.545,145.5686,145.1044,145.1359,9628.0
2019-01-03 13:05:00,184.47,184.56,183.88,183.9,19875.0,145.1359,145.2067,144.6717,144.6874,19875.0
2019-01-03 13:10:00,183.97,184.09,183.63,184.03,13491.0,144.7425,144.8369,144.475,144.7897,13491.0
2019-01-03 13:15:00,184.06,184.07,182.69,183.49,25485.0,144.8133,144.8212,143.7354,144.3649,25485.0
2019-01-03 13:20:00,183.44,183.86,183.43,183.58,16992.0,144.3255,144.656,144.3177,144.4357,16992.0
2019-01-03 13:25:00,183.53,183.81,183.36,183.62,23851.0,144.3963,144.6166,144.2626,144.4671,23851.0
2019-01-03 13:30:00,183.58,183.88,183.5,183.61,9382.0,144.4357,144.6717,144.3727,144.4593,9382.0
2019-01-03 13:35:00,183.72,184.23,183.58,184.11,13555.0,144.5458,144.9471,144.4357,144.8527,13555.0
2019-01-03 13:40:00,184.14,184.14,183.87,183.96,12881.0,144.8763,144.8763,144.6638,144.7346,12881.0
2019-01-03 13:45:00,183.96,184.14,183.86,183.96,12882.0,144.7346,144.8763,144.656,144.7346,12882.0
2019-01-03 13:50:00,184.0,184.03,183.62,183.65,8700.0,144.7661,144.7897,144.4671,144.4907,8700.0
2019-01-03 13:55:00,183.6,183.6,183.31,183.38,10215.0,144.4514,144.4514,144.2232,144.2783,10215.0
2019-01-03 14:00:00,183.3,183.4,182.95,183.07,12311.0,144.2154,144.2941,143.94,144.0344,12311.0
2019-01-03 14:05:00,183.12,183.48,183.0,183.38,10318.0,144.0738,144.357,143.9793,144.2783,10318.0
2019-01-03 14:10:00,183.38,183.53,183.31,183.33,15218.0,144.2783,144.3963,144.2232,144.239,15218.0
2019-01-03 14:15:00,183.31,183.78,183.2,183.78,42096.0,144.2232,144.593,144.1367,144.593,42096.0
2019-01-03 14:20:00,183.77,183.91,183.57,183.65,10710.0,144.5852,144.6953,144.4278,144.4907,10710.0
2019-01-03 14:25:00,183.65,184.15,183.52,184.15,11138.0,144.4907,144.8841,144.3885,144.8841,11138.0
2019-01-03 14:30:00,184.16,184.21,183.86,183.98,32550.0,144.892,144.9313,144.656,144.7504,32550.0
2019-01-03 14:35:00,183.98,184.4,183.83,184.27,7903.0,144.7504,145.0808,144.6324,144.9785,7903.0
2019-01-03 14:40:00,184.3,184.4,183.92,183.96,8550.0,145.0021,145.0808,144.7032,144.7346,8550.0
2019-01-03 14:45:00,183.91,183.91,183.25,183.34,14300.0,144.6953,144.6953,144.176,144.2468,14300.0
2019-01-03 14:50:00,183.3,183.43,183.06,183.14,17733.0,144.2154,144.3177,144.0265,144.0895,17733.0
2019-01-03 14:55:00,183.14,183.19,182.5,182.56,33830.0,144.0895,144.1288,143.586,143.6332,33830.0
2019-01-03 15:00:00,182.55,182.66,182.43,182.56,22268.0,143.6253,143.7118,143.5309,143.6332,22268.0
2019-01-03 15:05:00,182.59,182.72,182.54,182.7,15656.0,143.6568,143.759,143.6174,143.7433,15656.0
2019-01-03 15:10:00,182.68,182.7,182.41,182.41,11442.0,143.7276,143.7433,143.5151,143.5151,11442.0
2019-01-03 15:15:00,182.42,182.93,182.41,182.87,15630.0,143.523,143.9243,143.5151,143.8771,15630.0
2019-01-03 15:20:00,182.8,182.96,182.52,182.53,11517.0,143.822,143.9479,143.6017,143.6096,11517.0
2019-01-03 15:25:00,182.53,182.55,182.27,182.41,24940.0,143.6096,143.6253,143.405,143.5151,24940.0
2019-01-03 15:30:00,182.35,182.87,182.24,182.59,34405.0,143.4679,143.8771,143.3814,143.6568,34405.0
2019-01-03 15:35:00,182.62,182.66,181.96,181.96,26762.0,143.6804,143.7118,143.1611,143.1611,26762.0
2019-01-03 15:40:00,181.95,182.15,181.78,182.15,38565.0,143.1532,143.3106,143.0195,143.3106,38565.0
2019-01-03 15:45:00,182.18,182.5,182.18,182.24,28708.0,143.3342,143.586,143.3342,143.3814,28708.0
2019-01-03 15:50:00,182.26,182.45,181.88,182.01,51709.0,143.3971,143.5466,143.0982,143.2004,51709.0
2019-01-03 15:55:00,182.01,182.04,181.15,181.46,192606.0,143.2004,143.224,142.5238,142.7677,192606.0
2019-01-04 09:30:00,183.52,184.5,182.1,182.99,29182.0,144.3885,145.1595,143.2712,143.9715,29182.0
2019-01-04 09:35:00,182.66,182.97,181.56,181.61,16045.0,143.7118,143.9557,142.8464,142.8857,16045.0
2019-01-04 09:40:00,181.85,182.17,181.73,182.0,8970.0,143.0746,143.3263,142.9801,143.1926,8970.0
2019-01-04 09:45:00,182.03,182.27,181.42,181.66,13799.0,143.2162,143.405,142.7362,142.9251,13799.0
2019-01-04 09:50:00,181.63,181.83,181.18,181.27,12998.0,142.9015,143.0588,142.5474,142.6182,12998.0
2019-01-04 09:55:00,181.21,181.96,181.16,181.84,11088.0,142.571,143.1611,142.5317,143.0667,11088.0
2019-01-04 10:00:00,181.85,182.48,181.76,182.46,19484.0,143.0746,143.5702,143.0037,143.5545,19484.0
2019-01-04 10:05:00,182.43,182.8,182.39,182.59,12989.0,143.5309,143.822,143.4994,143.6568,12989.0
2019-01-04 10:10:00,182.62,182.64,182.17,182.21,10444.0,143.6804,143.6961,143.3263,143.3578,10444.0
2019-01-04 10:15:00,182.21,182.35,181.99,182.03,11049.0,143.3578,143.4679,143.1847,143.2162,11049.0
2019-01-04 10:20:00,182.03,183.2,181.69,183.07,14625.0,143.2162,144.1367,142.9487,144.0344,14625.0
2019-01-04 10:25:00,183.05,183.3,182.85,183.16,24978.0,144.0187,144.2154,143.8613,144.1052,24978.0
2019-01-04 10:30:00,183.34,183.74,183.2,183.29,16227.0,144.2468,144.5616,144.1367,144.2075,16227.0
2019-01-04 10:35:00,183.18,183.34,182.9,182.91,10059.0,144.121,144.2468,143.9007,143.9085,10059.0
2019-01-04 10:40:00,182.85,183.16,182.61,182.69,19193.0,143.8613,144.1052,143.6725,143.7354,19193.0
2019-01-04 10:45:00,182.66,183.02,182.52,182.53,26084.0,143.7118,143.9951,143.6017,143.6096,26084.0
2019-01-04 10:50:00,182.53,182.84,182.45,182.54,25696.0,143.6096,143.8535,143.5466,143.6174,25696.0
2019-01-04 10:55:00,182.55,182.96,182.49,182.93,46940.0,143.6253,143.9479,143.5781,143.9243,46940.0
2019-01-04 11:00:00,182.95,183.69,182.81,183.69,41645.0,143.94,144.5222,143.8299,144.5222,41645.0
2019-01-04 11:05:00,183.7,183.98,183.5,183.64,22125.0,144.5301,144.7504,144.3727,144.4829,22125.0
2019-01-04 11:10:00,183.6,184.19,183.51,183.51,20106.0,144.4514,144.9156,144.3806,144.3806,20106.0
2019-01-04 11:15:00,183.51,183.51,183.01,183.3,18520.0,144.3806,144.3806,143.9872,144.2154,18520.0
2019-01-04 11:20:00,183.24,183.42,182.85,183.03,14046.0,144.1682,144.3098,143.8613,144.0029,14046.0
2019-01-04 11:25:00,183.05,183.32,182.72,182.72,43642.0,144.0187,144.2311,143.759,143.759,43642.0
2019-01-04 11:30:00,182.79,183.09,182.62,183.0,45589.0,143.8141,144.0502,143.6804,143.9793,45589.0
2019-01-04 11:35:00,182.98,183.56,182.71,183.56,50492.0,143.9636,144.4199,143.7512,144.4199,50492.0
2019-01-04 11:40:00,183.56,183.63,182.95,183.41,44375.0,144.4199,144.475,143.94,144.3019,44375.0
2019-01-04 11:45:00,183.43,184.15,183.41,184.1,8871.0,144.3177,144.8841,144.3019,144.8448,8871.0
2019-01-04 11:50:00,184.11,184.3,183.9,184.3,11759.0,144.8527,145.0021,144.6874,145.0021,11759.0
2019-01-04 11:55:00,184.37,184.46,183.96,184.25,12257.0,145.0572,145.128,144.7346,144.9628,12257.0
2019-01-04 12:00:00,184.23,184.4,183.81,183.81,9672.0,144.9471,145.0808,144.6166,144.6166,9672.0
2019-01-04 12:05:00,183.87,184.26,183.87,184.16,6863.0,144.6638,144.9707,144.6638,144.892,6863.0
2019-01-04 12:10:00,184.23,184.29,184.03,184.2,7664.0,144.9471,144.9943,144.7897,144.9235,7664.0
2019-01-04 12:15:00,184.2,184.41,184.19,184.37,11506.0,144.9235,145.0887,144.9156,145.0572,11506.0
2019-01-04 12:20:00,184.39,184.45,184.22,184.22,10902.0,145.073,145.1202,144.9392,144.9392,10902.0
2019-01-04 12:25:00,184.29,184.75,184.29,184.61,12250.0,144.9943,145.3562,144.9943,145.246,12250.0
2019-01-04 12:30:00,184.63,184.67,184.21,184.21,9163.0,145.2618,145.2933,144.9313,144.9313,9163.0
2019-01-04 12:35:00,184.15,184.26,184.02,184.18,8188.0,144.8841,144.9707,144.7819,144.9077,8188.0
2019-01-04 12:40:00,184.18,184.71,184.18,184.69,10103.0,144.9077,145.3247,144.9077,145.309,10103.0
2019-01-04 12:45:00,184.64,184.88,184.48,184.85,9922.0,145.2696,145.4585,145.1438,145.4349,9922.0
2019-01-04 12:50:00,184.86,184.97,184.64,184.66,11101.0,145.4427,145.5293,145.2696,145.2854,11101.0
2019-01-04 12:55:00,184.73,184.92,184.68,184.76,11301.0,145.3405,145.4899,145.3011,145.3641,11301.0
2019-01-04 13:00:00,184.79,185.29,184.79,185.29,9793.0,145.3877,145.7811,145.3877,145.7811,9793.0
2019-01-04 13:05:00,185.3,185.31,185.15,185.31,7813.0,145.7889,145.7968,145.6709,145.7968,7813.0
2019-01-04 13:10:00,185.26,185.26,184.72,184.72,11396.0,145.7574,145.7574,145.3326,145.3326,11396.0
2019-01-04 13:15:00,184.7,184.91,184.43,184.77,9851.0,145.3169,145.4821,145.1044,145.3719,9851.0
2019-01-04 13:20:00,184.81,185.06,184.81,184.83,6714.0,145.4034,145.6001,145.4034,145.4191,6714.0
2019-01-04 13:25:00,184.9,184.9,184.69,184.74,7244.0,145.4742,145.4742,145.309,145.3483,7244.0
2019-01-04 13:30:00,184.75,184.86,184.71,184.75,7777.0,145.3562,145.4427,145.3247,145.3562,7777.0
2019-01-04 13:35:00,184.72,184.72,184.1,184.16,10226.0,145.3326,145.3326,144.8448,144.892,10226.0
2019-01-04 13:40:00,184.21,184.29,183.92,184.06,9233.0,144.9313,144.9943,144.7032,144.8133,9233.0
2019-01-04 13:45:00,184.08,184.25,184.01,184.25,7676.0,144.8291,144.9628,144.774,144.9628,7676.0
2019-01-04 13:50:00,184.32,184.44,183.97,184.44,26529.0,145.0179,145.1123,144.7425,145.1123,26529.0
2019-01-04 13:55:00,184.41,184.47,184.0,184.09,14948.0,145.0887,145.1359,144.7661,144.8369,14948.0
2019-01-04 14:00:00,184.1,184.26,184.0,184.24,10294.0,144.8448,144.9707,144.7661,144.9549,10294.0
2019-01-04 14:05:00,184.25,184.26,183.8,184.0,13213.0,144.9628,144.9707,144.6088,144.7661,13213.0
2019-01-04 14:10:00,184.0,184.23,184.0,184.15,8871.0,144.7661,144.9471,144.7661,144.8841,8871.0
2019-01-04 14:15:00,184.15,184.46,183.99,184.28,13804.0,144.8841,145.128,144.7582,144.9864,13804.0
2019-01-04 14:20:00,184.31,184.63,184.23,184.61,9378.0,145.01,145.2618,144.9471,145.246,9378.0
2019-01-04 14:25:00,184.58,184.93,184.54,184.9,13896.0,145.2224,145.4978,145.191,145.4742,13896.0
2019-01-04 14:30:00,184.88,185.0,184.7,185.0,11599.0,145.4585,145.5529,145.3169,145.5529,11599.0
2019-01-04 14:35:00,185.0,185.07,184.84,184.95,17872.0,145.5529,145.608,145.427,145.5135,17872.0
2019-01-04 14:40:00,185.0,185.17,184.88,185.02,18397.0,145.5529,145.6866,145.4585,145.5686,18397.0
2019-01-04 14:45:00,184.99,185.01,184.51,184.75,9725.0,145.545,145.5608,145.1674,145.3562,9725.0
2019-01-04 14:50:00,184.83,184.83,184.5,184.59,11700.0,145.4191,145.4191,145.1595,145.2303,11700.0
2019-01-04 14:55:00,184.57,184.65,184.37,184.61,13432.0,145.2146,145.2775,145.0572,145.246,13432.0
2019-01-04 15:00:00,184.64,185.16,184.64,185.04,21009.0,145.2696,145.6788,145.2696,145.5844,21009.0
2019-01-04 15:05:00,185.04,185.17,184.7,184.7,29534.0,145.5844,145.6866,145.3169,145.3169,29534.0
2019-01-04 15:10:00,184.67,184.82,184.45,184.53,21621.0,145.2933,145.4113,145.1202,145.1831,21621.0
2019-01-04 15:15:00,184.54,184.86,184.42,184.57,38967.0,145.191,145.4427,145.0966,145.2146,38967.0
2019-01-04 15:20:00,184.66,184.72,184.12,184.38,25144.0,145.2854,145.3326,144.8605,145.0651,25144.0
2019-01-04 15:25:00,184.32,184.37,184.12,184.35,24126.0,145.0179,145.0572,144.8605,145.0415,24126.0
2019-01-04 15:30:00,184.32,184.8,184.28,184.78,31689.0,145.0179,145.3955,144.9864,145.3798,31689.0
2019-01-04 15:35:00,184.77,184.77,184.23,184.35,41633.0,145.3719,145.3719,144.9471,145.0415,41633.0
2019-01-04 15:40:00,184.35,184.55,184.31,184.4,28892.0,145.0415,145.1988,145.01,145.0808,28892.0
2019-01-04 15:45:00,184.39,184.56,184.13,184.34,36796.0,145.073,145.2067,144.8684,145.0336,36796.0
2019-01-04 15:50:00,184.34,184.59,184.16,184.16,41145.0,145.0336,145.2303,144.892,144.892,41145.0
2019-01-04 15:55:00,184.19,184.86,184.19,184.67,134144.0,144.9156,145.4427,144.9156,145.2933,134144.0
2019-01-07 09:30:00,183.13,184.32,183.13,184.32,37294.0,144.0816,145.0179,144.0816,145.0179,37294.0
2019-01-07 09:35:00,184.11,184.71,183.81,184.26,14704.0,144.8527,145.3247,144.6166,144.9707,14704.0
2019-01-07 09:40:00,184.43,184.92,184.43,184.66,10200.0,145.1044,145.4899,145.1044,145.2854,10200.0
2019-01-07 09:45:00,184.6,184.66,183.65,183.65,8730.0,145.2382,145.2854,144.4907,144.4907,8730.0
2019-01-07 09:50:00,183.62,183.66,182.9,183.4,13633.0,144.4671,144.4986,143.9007,144.2941,13633.0
2019-01-07 09:55:00,183.53,184.04,183.15,184.04,24786.0,144.3963,144.7976,144.0974,144.7976,24786.0
2019-01-07 10:00:00,183.78,183.99,183.38,183.82,25717.0,144.593,144.7582,144.2783,144.6245,25717.0
2019-01-07 10:05:00,183.86,183.88,183.43,183.58,14563.0,144.656,144.6717,144.3177,144.4357,14563.0
2019-01-07 10:10:00,183.62,183.62,183.3,183.45,13004.0,144.4671,144.4671,144.2154,144.3334,13004.0
2019-01-07 10:15:00,183.51,183.76,183.22,183.24,13351.0,144.3806,144.5773,144.1524,144.1682,13351.0
2019-01-07 10:20:00,183.17,183.49,183.11,183.49,13029.0,144.1131,144.3649,144.0659,144.3649,13029.0
2019-01-07 10:25:00,183.43,183.82,183.33,183.78,12315.0,144.3177,144.6245,144.239,144.593,12315.0
2019-01-07 10:30:00,183.77,184.18,183.76,184.14,9363.0,144.5852,144.9077,144.5773,144.8763,9363.0
2019-01-07 10:35:00,184.15,184.25,183.91,184.07,15595.0,144.8841,144.9628,144.6953,144.8212,15595.0
2019-01-07 10:40:00,183.98,184.29,183.94,184.24,9486.0,144.7504,144.9943,144.7189,144.9549,9486.0
2019-01-07 10:45:00,184.17,184.17,183.87,183.98,11003.0,144.8999,144.8999,144.6638,144.7504,11003.0
2019-01-07 10:50:00,183.97,184.04,183.73,183.77,11158.0,144.7425,144.7976,144.5537,144.5852,11158.0
2019-01-07 10:55:00,183.74,183.86,183.65,183.65,8625.0,144.5616,144.656,144.4907,144.4907,8625.0
2019-01-07 11:00:00,183.65,183.99,183.61,183.98,9471.0,144.4907,144.7582,144.4593,144.7504,9471.0
2019-01-07 11:05:00,183.89,184.05,183.76,184.0,29002.0,144.6796,144.8055,144.5773,144.7661,29002.0
2019-01-07 11:10:00,184.0,184.12,183.87,183.9,9147.0,144.7661,144.8605,144.6638,144.6874,9147.0
2019-01-07 11:15:00,184.0,184.12,183.89,183.94,12700.0,144.7661,144.8605,144.6796,144.7189,12700.0
2019-01-07 11:20:00,183.94,184.0,183.84,183.84,3600.0,144.7189,144.7661,144.6402,144.6402,3600.0
2019-01-07 11:25:00,183.87,183.88,183.59,183.68,18459.0,144.6638,144.6717,144.4435,144.5143,18459.0
2019-01-07 11:30:00,183.76,183.79,183.57,183.69,7400.0,144.5773,144.6009,144.4278,144.5222,7400.0
2019-01-07 11:35:00,183.73,183.93,183.49,183.55,10300.0,144.5537,144.711,144.3649,144.4121,10300.0
2019-01-07 11:40:00,183.53,183.78,183.44,183.78,13115.0,144.3963,144.593,144.3255,144.593,13115.0
2019-01-07 11:45:00,183.75,183.89,183.56,183.57,13270.0,144.5694,144.6796,144.4199,144.4278,13270.0
2019-01-07 11:50:00,183.56,184.14,183.54,184.12,19783.0,144.4199,144.8763,144.4042,144.8605,19783.0
2019-01-07 11:55:00,184.15,184.66,184.1,184.63,22870.0,144.8841,145.2854,144.8448,145.2618,22870.0
2019-01-07 12:00:00,184.61,184.69,184.37,184.49,12101.0,145.246,145.309,145.0572,145.1516,12101.0
2019-01-07 12:05:00,184.46,184.73,184.32,184.73,8710.0,145.128,145.3405,145.0179,145.3405,8710.0
2019-01-07 12:10:00,184.77,184.83,184.59,184.7,11273.0,145.3719,145.4191,145.2303,145.3169,11273.0
2019-01-07 12:15:00,184.69,184.84,184.62,184.78,11311.0,145.309,145.427,145.2539,145.3798,11311.0
2019-01-07 12:20:00,184.78,185.16,184.78,185.15,15859.0,145.3798,145.6788,145.3798,145.6709,15859.0
2019-01-07 12:25:00,185.15,185.22,184.76,184.77,9302.0,145.6709,145.726,145.3641,145.3719,9302.0
2019-01-07 12:30:00,184.78,185.05,184.69,184.96,5569.0,145.3798,145.5922,145.309,145.5214,5569.0
2019-01-07 12:35:00,184.96,184.96,184.82,184.86,7275.0,145.5214,145.5214,145.4113,145.4427,7275.0
2019-01-07 12:40:00,184.93,184.94,184.78,184.78,6162.0,145.4978,145.5057,145.3798,145.3798,6162.0
2019-01-07 12:45:00,184.79,184.98,184.77,184.77,5759.0,145.3877,145.5372,145.3719,145.3719,5759.0
2019-01-07 12:50:00,184.76,184.81,184.6,184.78,4363.0,145.3641,145.4034,145.2382,145.3798,4363.0
2019-01-07 12:55:00,184.84,184.96,184.69,184.9,6700.0,145.427,145.5214,145.309,145.4742,6700.0
2019-01-07 13:00:00,184.92,185.18,184.9,185.09,10338.0,145.4899,145.6945,145.4742,145.6237,10338.0
2019-01-07 13:05:00,185.07,185.07,184.83,184.93,13590.0,145.608,145.608,145.4191,145.4978,13590.0
2019-01-07 13:10:00,184.97,185.18,184.97,185.15,10400.0,145.5293,145.6945,145.5293,145.6709,10400.0
2019-01-07 13:15:00,185.05,185.18,184.96,185.11,5835.0,145.5922,145.6945,145.5214,145.6394,5835.0
2019-01-07 13:20:00,185.14,185.33,185.1,185.16,8121.0,145.663,145.8125,145.6316,145.6788,8121.0
2019-01-07 13:25:00,185.15,185.26,185.11,185.22,2812.0,145.6709,145.7574,145.6394,145.726,2812.0
2019-01-07 13:30:00,185.21,185.26,185.12,185.18,7130.0,145.7181,145.7574,145.6473,145.6945,7130.0
2019-01-07 13:35:00,185.15,185.15,184.88,184.97,4987.0,145.6709,145.6709,145.4585,145.5293,4987.0
2019-01-07 13:40:00,184.96,185.24,184.89,185.14,7130.0,145.5214,145.7417,145.4663,145.663,7130.0
2019-01-07 13:45:00,185.11,185.16,184.93,184.99,15676.0,145.6394,145.6788,145.4978,145.545,15676.0
2019-01-07 13:50:00,184.96,185.06,184.95,185.05,9005.0,145.5214,145.6001,145.5135,145.5922,9005.0
2019-01-07 13:55:00,184.99,185.09,184.86,184.86,14404.0,145.545,145.6237,145.4427,145.4427,14404.0
2019-01-07 14:00:00,184.86,185.09,184.76,185.06,6390.0,145.4427,145.6237,145.3641,145.6001,6390.0
2019-01-07 14:05:00,185.09,185.09,184.48,184.51,11068.0,145.6237,145.6237,145.1438,145.1674,11068.0
2019-01-07 14:10:00,184.46,184.46,184.24,184.36,10792.0,145.128,145.128,144.9549,145.0494,10792.0
2019-01-07 14:15:00,184.36,184.49,184.11,184.32,16686.0,145.0494,145.1516,144.8527,145.0179,16686.0
2019-01-07 14:20:00,184.35,184.38,184.07,184.12,11394.0,145.0415,145.0651,144.8212,144.8605,11394.0
2019-01-07 14:25:00,184.19,184.2,183.83,183.91,14796.0,144.9156,144.9235,144.6324,144.6953,14796.0
2019-01-07 14:30:00,183.88,184.01,183.72,183.99,8760.0,144.6717,144.774,144.5458,144.7582,8760.0
2019-01-07 14:35:00,183.95,184.04,183.8,183.9,7182.0,144.7268,144.7976,144.6088,144.6874,7182.0
2019-01-07 14:40:00,183.91,184.17,183.88,184.04,6550.0,144.6953,144.8999,144.6717,144.7976,6550.0
2019-01-07 14:45:00,184.04,184.04,183.85,183.91,7782.0,144.7976,144.7976,144.6481,144.6953,7782.0
2019-01-07 14:50:00,183.87,183.9,183.63,183.69,7920.0,144.6638,144.6874,144.475,144.5222,7920.0
2019-01-07 14:55:00,183.7,183.78,183.51,183.72,7792.0,144.5301,144.593,144.3806,144.5458,7792.0
2019-01-07 15:00:00,183.73,183.95,183.67,183.95,14174.0,144.5537,144.7268,144.5065,144.7268,14174.0
2019-01-07 15:05:00,183.98,184.03,183.83,183.95,9234.0,144.7504,144.7897,144.6324,144.7268,9234.0
2019-01-07 15:10:00,183.94,184.13,183.89,184.13,6128.0,144.7189,144.8684,144.6796,144.8684,6128.0
2019-01-07 15:15:00,184.12,184.2,184.06,184.11,10796.0,144.8605,144.9235,144.8133,144.8527,10796.0
2019-01-07 15:20:00,184.14,184.38,184.11,184.37,8832.0,144.8763,145.0651,144.8527,145.0572,8832.0
2019-01-07 15:25:00,184.37,184.49,184.33,184.35,10278.0,145.0572,145.1516,145.0258,145.0415,10278.0
2019-01-07 15:30:00,184.4,184.47,184.22,184.3,24256.0,145.0808,145.1359,144.9392,145.0021,24256.0
2019-01-07 15:35:00,184.28,184.44,184.19,184.28,15722.0,144.9864,145.1123,144.9156,144.9864,15722.0
2019-01-07 15:40:00,184.3,184.3,184.0,184.0,26024.0,145.0021,145.0021,144.7661,144.7661,26024.0
2019-01-07 15:45:00,184.04,184.15,183.93,184.08,59668.0,144.7976,144.8841,144.711,144.8291,59668.0
2019-01-07 15:50:00,184.08,184.09,183.9,183.91,28741.0,144.8291,144.8369,144.6874,144.6953,28741.0
2019-01-07 15:55:00,183.92,184.13,183.51,183.75,82344.0,144.7032,144.8684,144.3806,144.5694,82344.0
2019-01-08 09:30:00,185.12,185.35,184.15,184.78,18941.0,145.6473,145.8283,144.8841,145.3798,18941.0
2019-01-08 09:35:00,184.75,184.77,184.22,184.52,15929.0,145.3562,145.3719,144.9392,145.1752,15929.0
2019-01-08 09:40:00,184.7,184.81,184.32,184.59,18168.0,145.3169,145.4034,145.0179,145.2303,18168.0
2019-01-08 09:45:00,184.59,184.7,184.14,184.37,15014.0,145.2303,145.3169,144.8763,145.0572,15014.0
2019-01-08 09:50:00,184.35,184.63,184.15,184.42,11241.0,145.0415,145.2618,144.8841,145.0966,11241.0
2019-01-08 09:55:00,184.42,184.54,183.75,183.75,13905.0,145.0966,145.191,144.5694,144.5694,13905.0
2019-01-08 10:00:00,183.73,183.8,183.02,183.03,28031.0,144.5537,144.6088,143.9951,144.0029,28031.0
2019-01-08 10:05:00,183.03,183.13,182.09,182.19,29998.0,144.0029,144.0816,143.2634,143.3421,29998.0
2019-01-08 10:10:00,182.13,182.23,181.83,182.2,23247.0,143.2949,143.3735,143.0588,143.3499,23247.0
2019-01-08 10:15:00,182.05,182.11,181.24,181.24,23954.0,143.2319,143.2791,142.5946,142.5946,23954.0
2019-01-08 10:20:00,181.25,182.02,181.17,181.74,21849.0,142.6025,143.2083,142.5395,142.988,21849.0
2019-01-08 10:25:00,181.76,182.11,181.71,181.78,9756.0,143.0037,143.2791,142.9644,143.0195,9756.0
2019-01-08 10:30:00,181.86,182.46,181.78,182.46,19995.0,143.0824,143.5545,143.0195,143.5545,19995.0
2019-01-08 10:35:00,182.3,182.42,181.91,182.03,8758.0,143.4286,143.523,143.1218,143.2162,8758.0
2019-01-08 10:40:00,181.88,181.94,181.41,181.42,9886.0,143.0982,143.1454,142.7284,142.7362,9886.0
2019-01-08 10:45:00,181.42,181.42,180.86,180.92,18406.0,142.7362,142.7362,142.2957,142.3429,18406.0
2019-01-08 10:50:00,180.99,181.03,180.64,180.8,9680.0,142.3979,142.4294,142.1226,142.2484,9680.0
2019-01-08 10:55:00,180.73,181.04,180.62,180.99,20585.0,142.1934,142.4373,142.1068,142.3979,20585.0
2019-01-08 11:00:00,180.99,181.25,180.97,181.1,11862.0,142.3979,142.6025,142.3822,142.4845,11862.0
2019-01-08 11:05:00,181.09,181.1,180.79,180.9,8873.0,142.4766,142.4845,142.2406,142.3271,8873.0
2019-01-08 11:10:00,180.91,181.02,180.56,180.87,12147.0,142.335,142.4215,142.0596,142.3035,12147.0
2019-01-08 11:15:00,180.87,181.17,180.79,181.06,8141.0,142.3035,142.5395,142.2406,142.453,8141.0
2019-01-08 11:20:00,180.95,181.0,180.73,180.96,18264.0,142.3665,142.4058,142.1934,142.3743,18264.0
2019-01-08 11:25:00,180.96,181.05,180.7,180.75,10056.0,142.3743,142.4451,142.1698,142.2091,10056.0
2019-01-08 11:30:00,180.77,180.97,180.71,180.8,6902.0,142.2248,142.3822,142.1776,142.2484,6902.0
2019-01-08 11:35:00,180.78,181.01,180.67,180.8,9397.0,142.2327,142.4137,142.1462,142.2484,9397.0
2019-01-08 11:40:00,180.82,180.89,180.66,180.77,6647.0,142.2642,142.3193,142.1383,142.2248,6647.0
2019-01-08 11:45:00,180.69,180.86,180.65,180.71,7952.0,142.1619,142.2957,142.1304,142.1776,7952.0
2019-01-08 11:50:00,180.77,180.92,180.67,180.92,10341.0,142.2248,142.3429,142.1462,142.3429,10341.0
2019-01-08 11:55:00,181.0,181.1,180.94,181.03,10293.0,142.4058,142.4845,142.3586,142.4294,10293.0
2019-01-08 12:00:00,181.03,181.17,180.81,181.08,7894.0,142.4294,142.5395,142.2563,142.4687,7894.0
2019-01-08 12:05:00,181.02,181.34,180.85,181.32,10078.0,142.4215,142.6733,142.2878,142.6576,10078.0
2019-01-08 12:10:00,181.28,181.34,181.03,181.26,7255.0,142.6261,142.6733,142.4294,142.6104,7255.0
2019-01-08 12:15:00,181.32,181.69,181.32,181.55,11330.0,142.6576,142.9487,142.6576,142.8385,11330.0
2019-01-08 12:20:00,181.59,181.62,181.24,181.3,11340.0,142.87,142.8936,142.5946,142.6418,11340.0
2019-01-08 12:25:00,181.29,181.73,181.28,181.73,6831.0,142.634,142.9801,142.6261,142.9801,6831.0
2019-01-08 12:30:00,181.79,181.88,181.34,181.34,9766.0,143.0273,143.0982,142.6733,142.6733,9766.0
2019-01-08 12:35:00,181.31,181.4,180.98,181.1,8506.0,142.6497,142.7205,142.3901,142.4845,8506.0
2019-01-08 12:40:00,181.14,181.55,181.14,181.49,9134.0,142.5159,142.8385,142.5159,142.7913,9134.0
2019-01-08 12:45:00,181.44,181.54,180.76,180.76,9000.0,142.752,142.8307,142.217,142.217,9000.0
2019-01-08 12:50:00,180.73,181.2,180.73,181.16,6265.0,142.1934,142.5632,142.1934,142.5317,6265.0
2019-01-08 12:55:00,181.19,181.41,181.03,181.39,5025.0,142.5553,142.7284,142.4294,142.7126,5025.0
2019-01-08 13:00:00,181.44,181.82,181.21,181.73,6549.0,142.752,143.051,142.571,142.9801,6549.0
2019-01-08 13:05:00,181.76,181.94,181.75,181.9,5971.0,143.0037,143.1454,142.9959,143.1139,5971.0
2019-01-08 13:10:00,181.85,182.0,181.75,181.89,3550.0,143.0746,143.1926,142.9959,143.106,3550.0
2019-01-08 13:15:00,181.88,181.98,181.87,181.93,3600.0,143.0982,143.1768,143.0903,143.1375,3600.0
2019-01-08 13:20:00,181.96,182.09,181.84,181.87,6149.0,143.1611,143.2634,143.0667,143.0903,6149.0
2019-01-08 13:25:00,181.87,182.0,181.84,181.92,5749.0,143.0903,143.1926,143.0667,143.1296,5749.0
2019-01-08 13:30:00,181.97,182.02,181.84,181.87,9759.0,143.169,143.2083,143.0667,143.0903,9759.0
2019-01-08 13:35:00,181.86,181.94,181.78,181.85,3900.0,143.0824,143.1454,143.0195,143.0746,3900.0
2019-01-08 13:40:00,181.78,181.82,181.69,181.72,5608.0,143.0195,143.051,142.9487,142.9723,5608.0
2019-01-08 13:45:00,181.76,181.85,181.62,181.84,5682.0,143.0037,143.0746,142.8936,143.0667,5682.0
2019-01-08 13:50:00,181.86,182.15,181.82,182.0,14587.0,143.0824,143.3106,143.051,143.1926,14587.0
2019-01-08 13:55:00,182.02,182.13,181.94,181.94,15822.0,143.2083,143.2949,143.1454,143.1454,15822.0
2019-01-08 14:00:00,181.9,182.0,181.79,181.9,7312.0,143.1139,143.1926,143.0273,143.1139,7312.0
2019-01-08 14:05:00,181.9,182.04,181.84,181.91,6880.0,143.1139,143.224,143.0667,143.1218,6880.0
2019-01-08 14:10:00,181.96,182.06,181.91,182.0,6105.0,143.1611,143.2398,143.1218,143.1926,6105.0
2019-01-08 14:15:00,182.03,182.07,181.91,181.91,8664.0,143.2162,143.2476,143.1218,143.1218,8664.0
2019-01-08 14:20:00,181.94,182.0,181.77,181.87,5226.0,143.1454,143.1926,143.0116,143.0903,5226.0
2019-01-08 14:25:00,181.87,181.99,181.82,181.89,11754.0,143.0903,143.1847,143.051,143.106,11754.0
2019-01-08 14:30:00,181.87,182.43,181.82,182.43,7375.0,143.0903,143.5309,143.051,143.5309,7375.0
2019-01-08 14:35:00,182.39,182.45,182.27,182.43,6776.0,143.4994,143.5466,143.405,143.5309,6776.0
2019-01-08 14:40:00,182.43,182.47,182.25,182.32,6567.0,143.5309,143.5624,143.3893,143.4443,6567.0
2019-01-08 14:45:00,182.36,182.44,182.06,182.44,7150.0,143.4758,143.5388,143.2398,143.5388,7150.0
2019-01-08 14:50:00,182.39,182.4,181.98,182.09,10771.0,143.4994,143.5073,143.1768,143.2634,10771.0
2019-01-08 14:55:00,182.03,182.17,181.9,182.17,12041.0,143.2162,143.3263,143.1139,143.3263,12041.0
2019-01-08 15:00:00,182.11,182.25,182.04,182.17,8150.0,143.2791,143.3893,143.224,143.3263,8150.0
2019-01-08 15:05:00,182.12,182.16,181.79,182.03,15197.0,143.287,143.3185,143.0273,143.2162,15197.0
2019-01-08 15:10:00,182.02,182.18,182.0,182.18,10511.0,143.2083,143.3342,143.1926,143.3342,10511.0
2019-01-08 15:15:00,182.16,182.27,182.1,182.23,9323.0,143.3185,143.405,143.2712,143.3735,9323.0
2019-01-08 15:20:00,182.25,182.33,182.09,182.12,14053.0,143.3893,143.4522,143.2634,143.287,14053.0
2019-01-08 15:25:00,182.14,182.21,181.99,182.21,14942.0,143.3027,143.3578,143.1847,143.3578,14942.0
2019-01-08 15:30:00,182.24,182.4,182.11,182.37,15696.0,143.3814,143.5073,143.2791,143.4837,15696.0
2019-01-08 15:35:00,182.36,182.5,182.29,182.39,12958.0,143.4758,143.586,143.4207,143.4994,12958.0
2019-01-08 15:40:00,182.36,182.71,182.29,182.71,31825.0,143.4758,143.7512,143.4207,143.7512,31825.0
2019-01-08 15:45:00,182.75,182.8,182.51,182.52,25814.0,143.7827,143.822,143.5938,143.6017,25814.0
2019-01-08 15:50:00,182.5,182.65,182.32,182.65,32514.0,143.586,143.704,143.4443,143.704,32514.0
2019-01-08 15:55:00,182.69,182.97,182.46,182.65,106391.0,143.7354,143.9557,143.5545,143.704,106391.0
2019-01-09 09:30:00,182.08,182.5,181.93,182.09,45809.0,143.2555,143.586,143.1375,143.2634,45809.0
2019-01-09 09:35:00,182.2,182.2,181.11,181.51,24707.0,143.3499,143.3499,142.4923,142.8071,24707.0
2019-01-09 09:40:00,181.47,181.59,181.1,181.27,15186.0,142.7756,142.87,142.4845,142.6182,15186.0
2019-01-09 09:45:00,181.11,181.55,181.08,181.55,56076.0,142.4923,142.8385,142.4687,142.8385,56076.0
2019-01-09 09:50:00,181.48,181.95,181.23,181.62,51059.0,142.7834,143.1532,142.5868,142.8936,51059.0
2019-01-09 09:55:00,181.71,181.86,181.32,181.84,33893.0,142.9644,143.0824,142.6576,143.0667,33893.0
2019-01-09 10:00:00,181.88,181.9,181.66,181.85,40717.0,143.0982,143.1139,142.9251,143.0746,40717.0
2019-01-09 10:05:00,181.88,182.1,181.39,181.97,39124.0,143.0982,143.2712,142.7126,143.169,39124.0
2019-01-09 10:10:00,182.01,182.2,181.71,181.71,18306.0,143.2004,143.3499,142.9644,142.9644,18306.0
2019-01-09 10:15:00,181.73,182.13,181.61,182.0,19437.0,142.9801,143.2949,142.8857,143.1926,19437.0
2019-01-09 10:20:00,181.96,182.07,181.66,181.7,19931.0,143.1611,143.2476,142.9251,142.9565,19931.0
2019-01-09 10:25:00,181.77,181.98,181.66,181.85,24354.0,143.0116,143.1768,142.9251,143.0746,24354.0
2019-01-09 10:30:00,181.85,181.87,181.36,181.52,21717.0,143.0746,143.0903,142.689,142.8149,21717.0
2019-01-09 10:35:00,181.5,181.62,180.83,180.94,20077.0,142.7992,142.8936,142.272,142.3586,20077.0
2019-01-09 10:40:00,180.88,180.93,180.59,180.66,11472.0,142.3114,142.3507,142.0832,142.1383,11472.0
2019-01-09 10:45:00,180.57,181.01,180.52,181.01,14085.0,142.0675,142.4137,142.0281,142.4137,14085.0
2019-01-09 10:50:00,181.02,181.02,180.86,180.98,13882.0,142.4215,142.4215,142.2957,142.3901,13882.0
2019-01-09 10:55:00,180.94,181.01,180.76,180.9,22872.0,142.3586,142.4137,142.217,142.3271,22872.0
2019-01-09 11:00:00,180.91,181.14,180.8,180.81,30361.0,142.335,142.5159,142.2484,142.2563,30361.0
2019-01-09 11:05:00,180.82,180.97,180.57,180.71,21671.0,142.2642,142.3822,142.0675,142.1776,21671.0
2019-01-09 11:10:00,180.67,180.84,180.48,180.75,18279.0,142.1462,142.2799,141.9967,142.2091,18279.0
2019-01-09 11:15:00,180.75,180.96,180.54,180.79,13760.0,142.2091,142.3743,142.0439,142.2406,13760.0
2019-01-09 11:20:00,180.75,181.09,180.67,181.05,16067.0,142.2091,142.4766,142.1462,142.4451,16067.0
2019-01-09 11:25:00,181.0,181.06,180.83,180.93,14710.0,142.4058,142.453,142.272,142.3507,14710.0
2019-01-09 11:30:00,180.9,180.9,180.72,180.81,18213.0,142.3271,142.3271,142.1855,142.2563,18213.0
2019-01-09 11:35:00,180.82,180.86,180.66,180.78,13677.0,142.2642,142.2957,142.1383,142.2327,13677.0
2019-01-09 11:40:00,180.78,180.84,180.71,180.8,16797.0,142.2327,142.2799,142.1776,142.2484,16797.0
2019-01-09 11:45:00,180.8,181.03,180.8,180.92,15911.0,142.2484,142.4294,142.2484,142.3429,15911.0
2019-01-09 11:50:00,180.92,181.08,180.67,180.67,24887.0,142.3429,142.4687,142.1462,142.1462,24887.0
2019-01-09 11:55:00,180.71,180.71,180.14,180.15,14296.0,142.1776,142.1776,141.7292,141.737,14296.0
2019-01-09 12:00:00,180.21,180.23,179.83,180.16,42255.0,141.7842,141.8,141.4853,141.7449,42255.0
2019-01-09 12:05:00,180.16,180.28,179.85,179.97,39162.0,141.7449,141.8393,141.501,141.5954,39162.0
2019-01-09 12:10:00,179.94,180.0,179.65,179.75,37581.0,141.5718,141.619,141.3437,141.4223,37581.0
2019-01-09 12:15:00,179.76,180.12,179.76,180.02,18983.0,141.4302,141.7134,141.4302,141.6348,18983.0
2019-01-09 12:20:00,180.04,180.35,180.04,180.29,22893.0,141.6505,141.8944,141.6505,141.8472,22893.0
2019-01-09 12:25:00,180.29,180.39,180.13,180.31,11144.0,141.8472,141.9259,141.7213,141.8629,11144.0
2019-01-09 12:30:00,180.32,180.34,179.91,179.95,42101.0,141.8708,141.8865,141.5482,141.5797,42101.0
2019-01-09 12:35:00,179.97,180.13,179.69,179.69,21693.0,141.5954,141.7213,141.3751,141.3751,21693.0
2019-01-09 12:40:00,179.69,179.97,179.49,179.97,26922.0,141.3751,141.5954,141.2178,141.5954,26922.0
2019-01-09 12:45:00,179.95,180.25,179.92,180.03,40166.0,141.5797,141.8157,141.5561,141.6426,40166.0
2019-01-09 12:50:00,180.0,180.19,179.89,180.07,26987.0,141.619,141.7685,141.5325,141.6741,26987.0
2019-01-09 12:55:00,180.01,180.05,179.91,180.01,16115.0,141.6269,141.6584,141.5482,141.6269,16115.0
2019-01-09 13:00:00,180.01,180.09,179.9,179.99,20682.0,141.6269,141.6898,141.5403,141.6112,20682.0
2019-01-09 13:05:00,180.0,180.09,179.95,179.95,15151.0,141.619,141.6898,141.5797,141.5797,15151.0
2019-01-09 13:10:00,180.0,180.16,180.0,180.12,21171.0,141.619,141.7449,141.619,141.7134,21171.0
2019-01-09 13:15:00,180.1,180.13,179.92,180.03,18394.0,141.6977,141.7213,141.5561,141.6426,18394.0
2019-01-09 13:20:00,180.03,180.1,179.98,180.07,22675.0,141.6426,141.6977,141.6033,141.6741,22675.0
2019-01-09 13:25:00,180.06,180.08,179.85,179.85,15328.0,141.6662,141.682,141.501,141.501,15328.0
2019-01-09 13:30:00,179.84,179.93,179.84,179.92,8265.0,141.4931,141.564,141.4931,141.5561,8265.0
2019-01-09 13:35:00,179.93,179.94,179.81,179.91,14820.0,141.564,141.5718,141.4695,141.5482,14820.0
2019-01-09 13:40:00,179.94,179.94,179.5,179.76,26847.0,141.5718,141.5718,141.2256,141.4302,26847.0
2019-01-09 13:45:00,179.76,179.79,179.61,179.63,17281.0,141.4302,141.4538,141.3122,141.3279,17281.0
2019-01-09 13:50:00,179.64,179.64,179.09,179.1,34480.0,141.3358,141.3358,140.9031,140.9109,34480.0
2019-01-09 13:55:00,179.1,179.23,178.82,179.01,32145.0,140.9109,141.0132,140.6906,140.8401,32145.0
2019-01-09 14:00:00,179.09,179.77,179.08,179.36,26186.0,140.9031,141.4381,140.8952,141.1155,26186.0
2019-01-09 14:05:00,179.4,179.58,179.32,179.58,20394.0,141.147,141.2886,141.084,141.2886,20394.0
2019-01-09 14:10:00,179.56,179.57,179.26,179.33,19336.0,141.2728,141.2807,141.0368,141.0919,19336.0
2019-01-09 14:15:00,179.3,179.3,178.31,178.37,29232.0,141.0683,141.0683,140.2894,140.3366,29232.0
2019-01-09 14:20:00,178.32,178.63,177.89,178.61,38611.0,140.2972,140.5411,139.9589,140.5254,38611.0
2019-01-09 14:25:00,178.57,178.66,178.36,178.49,23510.0,140.4939,140.5648,140.3287,140.431,23510.0
2019-01-09 14:30:00,178.47,178.51,178.09,178.19,35401.0,140.4153,140.4467,140.1163,140.195,35401.0
2019-01-09 14:35:00,178.27,178.38,178.17,178.3,31000.0,140.2579,140.3445,140.1792,140.2815,31000.0
2019-01-09 14:40:00,178.35,178.63,178.31,178.44,24792.0,140.3209,140.5411,140.2894,140.3917,24792.0
2019-01-09 14:45:00,178.46,178.56,178.37,178.46,27236.0,140.4074,140.4861,140.3366,140.4074,27236.0
2019-01-09 14:50:00,178.46,178.61,178.43,178.59,23060.0,140.4074,140.5254,140.3838,140.5097,23060.0
2019-01-09 14:55:00,178.59,178.75,178.42,178.46,22588.0,140.5097,140.6356,140.3759,140.4074,22588.0
2019-01-09 15:00:00,178.46,178.5,178.17,178.17,23842.0,140.4074,140.4389,140.1792,140.1792,23842.0
2019-01-09 15:05:00,178.15,178.41,178.07,178.29,31777.0,140.1635,140.3681,140.1006,140.2736,31777.0
2019-01-09 15:10:00,178.29,178.36,178.12,178.3,22407.0,140.2736,140.3287,140.1399,140.2815,22407.0
2019-01-09 15:15:00,178.32,178.47,178.32,178.46,18843.0,140.2972,140.4153,140.2972,140.4074,18843.0
2019-01-09 15:20:00,178.47,178.58,178.41,178.48,27804.0,140.4153,140.5018,140.3681,140.4231,27804.0
2019-01-09 15:25:00,178.49,178.5,177.99,178.0,36473.0,140.431,140.4389,140.0376,140.0455,36473.0
2019-01-09 15:30:00,178.01,178.06,177.89,177.92,61537.0,140.0533,140.0927,139.9589,139.9825,61537.0
2019-01-09 15:35:00,177.92,177.93,177.76,177.85,39963.0,139.9825,139.9904,139.8567,139.9275,39963.0
2019-01-09 15:40:00,177.91,178.1,177.75,178.08,39613.0,139.9747,140.1242,139.8488,140.1084,39613.0
2019-01-09 15:45:00,178.07,178.15,177.94,178.02,75332.0,140.1006,140.1635,139.9983,140.0612,75332.0
2019-01-09 15:50:00,178.03,178.19,177.97,178.15,64995.0,140.0691,140.195,140.0219,140.1635,64995.0
2019-01-09 15:55:00,178.14,178.63,178.12,178.62,182055.0,140.1556,140.5411,140.1399,140.5333,182055.0
2019-01-10 09:30:00,177.64,177.99,177.5,177.59,36116.0,139.7622,140.0376,139.6521,139.7229,36116.0
2019-01-10 09:35:00,177.49,177.88,177.21,177.88,20902.0,139.6442,139.9511,139.4239,139.9511,20902.0
2019-01-10 09:40:00,177.81,177.96,177.47,177.96,24380.0,139.896,140.014,139.6285,140.014,24380.0
2019-01-10 09:45:00,177.92,178.13,177.78,177.95,34101.0,139.9825,140.1478,139.8724,140.0061,34101.0
2019-01-10 09:50:00,177.94,177.94,177.45,177.74,17116.0,139.9983,139.9983,139.6128,139.8409,17116.0
2019-01-10 09:55:00,177.68,177.75,177.51,177.75,18406.0,139.7937,139.8488,139.66,139.8488,18406.0
2019-01-10 10:00:00,177.73,177.79,177.53,177.57,19474.0,139.8331,139.8803,139.6757,139.7072,19474.0
2019-01-10 10:05:00,177.58,177.79,177.51,177.53,7058.0,139.715,139.8803,139.66,139.6757,7058.0
2019-01-10 10:10:00,177.57,177.77,177.56,177.71,24640.0,139.7072,139.8645,139.6993,139.8173,24640.0
2019-01-10 10:15:00,177.78,177.94,177.58,177.71,51352.0,139.8724,139.9983,139.715,139.8173,51352.0
2019-01-10 10:20:00,177.67,177.99,177.67,177.99,15714.0,139.7858,140.0376,139.7858,140.0376,15714.0
2019-01-10 10:25:00,177.98,178.77,177.98,178.75,21354.0,140.0297,140.6513,140.0297,140.6356,21354.0
2019-01-10 10:30:00,178.75,179.01,178.63,178.68,56569.0,140.6356,140.8401,140.5411,140.5805,56569.0
2019-01-10 10:35:00,178.71,178.85,178.34,178.43,26598.0,140.6041,140.7142,140.313,140.3838,26598.0
2019-01-10 10:40:00,178.35,178.61,178.08,178.48,17493.0,140.3209,140.5254,140.1084,140.4231,17493.0
2019-01-10 10:45:00,178.47,178.63,178.34,178.45,22064.0,140.4153,140.5411,140.313,140.3995,22064.0
2019-01-10 10:50:00,178.41,178.83,178.4,178.69,9976.0,140.3681,140.6985,140.3602,140.5884,9976.0
2019-01-10 10:55:00,178.72,178.96,178.61,178.96,11080.0,140.612,140.8008,140.5254,140.8008,11080.0
2019-01-10 11:00:00,178.89,179.09,178.82,179.0,22922.0,140.7457,140.9031,140.6906,140.8323,22922.0
2019-01-10 11:05:00,179.0,179.4,178.99,179.14,23683.0,140.8323,141.147,140.8244,140.9424,23683.0
2019-01-10 11:10:00,179.14,179.5,179.13,179.23,23000.0,140.9424,141.2256,140.9345,141.0132,23000.0
2019-01-10 11:15:00,179.23,179.34,179.05,179.05,37560.0,141.0132,141.0998,140.8716,140.8716,37560.0
2019-01-10 11:20:00,179.05,179.1,178.69,178.69,26144.0,140.8716,140.9109,140.5884,140.5884,26144.0
2019-01-10 11:25:00,178.71,178.99,178.63,178.99,11789.0,140.6041,140.8244,140.5411,140.8244,11789.0
2019-01-10 11:30:00,179.02,179.44,179.02,179.12,22142.0,140.848,141.1784,140.848,140.9267,22142.0
2019-01-10 11:35:00,179.09,179.62,179.09,179.36,14450.0,140.9031,141.3201,140.9031,141.1155,14450.0
2019-01-10 11:40:00,179.37,179.42,179.13,179.13,18710.0,141.1234,141.1627,140.9345,140.9345,18710.0
2019-01-10 11:45:00,179.14,179.3,179.07,179.21,25163.0,140.9424,141.0683,140.8873,140.9975,25163.0
2019-01-10 11:50:00,179.21,179.21,178.95,179.08,12799.0,140.9975,140.9975,140.7929,140.8952,12799.0
2019-01-10 11:55:00,179.09,179.11,178.91,179.05,50301.0,140.9031,140.9188,140.7614,140.8716,50301.0
2019-01-10 12:00:00,179.03,179.17,178.81,178.87,31217.0,140.8559,140.966,140.6828,140.73,31217.0
2019-01-10 12:05:00,178.87,179.08,178.81,179.06,44850.0,140.73,140.8952,140.6828,140.8795,44850.0
2019-01-10 12:10:00,179.08,179.31,178.99,179.3,29813.0,140.8952,141.0762,140.8244,141.0683,29813.0
2019-01-10 12:15:00,179.31,179.43,179.1,179.15,27019.0,141.0762,141.1706,140.9109,140.9503,27019.0
2019-01-10 12:20:00,179.14,179.26,179.12,179.21,8600.0,140.9424,141.0368,140.9267,140.9975,8600.0
2019-01-10 12:25:00,179.24,179.26,179.14,179.21,11911.0,141.0211,141.0368,140.9424,140.9975,11911.0
2019-01-10 12:30:00,179.25,179.27,179.12,179.2,38035.0,141.0289,141.0447,140.9267,140.9896,38035.0
2019-01-10 12:35:00,179.15,179.6,179.15,179.6,10292.0,140.9503,141.3043,140.9503,141.3043,10292.0
2019-01-10 12:40:00,179.61,179.61,179.42,179.44,9776.0,141.3122,141.3122,141.1627,141.1784,9776.0
2019-01-10 12:45:00,179.44,179.74,179.38,179.5,32281.0,141.1784,141.4145,141.1312,141.2256,32281.0
2019-01-10 12:50:00,179.53,179.57,179.41,179.52,19106.0,141.2492,141.2807,141.1548,141.2414,19106.0
2019-01-10 12:55:00,179.47,179.58,179.4,179.4,5778.0,141.202,141.2886,141.147,141.147,5778.0
2019-01-10 13:00:00,179.43,179.44,179.15,179.19,16015.0,141.1706,141.1784,140.9503,140.9817,16015.0
2019-01-10 13:05:00,179.28,179.28,178.83,178.85,29834.0,141.0526,141.0526,140.6985,140.7142,29834.0
2019-01-10 13:10:00,178.85,179.08,178.85,178.9,6375.0,140.7142,140.8952,140.7142,140.7536,6375.0
2019-01-10 13:15:00,178.9,178.99,178.76,178.92,5817.0,140.7536,140.8244,140.6434,140.7693,5817.0
2019-01-10 13:20:00,178.9,178.95,178.86,178.89,7100.0,140.7536,140.7929,140.7221,140.7457,7100.0
2019-01-10 13:25:00,178.92,178.98,178.72,178.98,29278.0,140.7693,140.8165,140.612,140.8165,29278.0
2019-01-10 13:30:00,178.99,179.05,178.89,179.05,7900.0,140.8244,140.8716,140.7457,140.8716,7900.0
2019-01-10 13:35:00,179.04,179.11,178.89,178.95,3800.0,140.8637,140.9188,140.7457,140.7929,3800.0
2019-01-10 13:40:00,178.91,178.95,178.77,178.95,6680.0,140.7614,140.7929,140.6513,140.7929,6680.0
2019-01-10 13:45:00,178.96,179.06,178.86,178.97,5935.0,140.8008,140.8795,140.7221,140.8087,5935.0
2019-01-10 13:50:00,179.01,179.07,178.85,178.85,25605.0,140.8401,140.8873,140.7142,140.7142,25605.0
2019-01-10 13:55:00,178.87,178.87,178.68,178.75,15126.0,140.73,140.73,140.5805,140.6356,15126.0
2019-01-10 14:00:00,178.77,179.17,178.77,179.1,32271.0,140.6513,140.966,140.6513,140.9109,32271.0
2019-01-10 14:05:00,179.14,179.44,178.98,179.15,52417.0,140.9424,141.1784,140.8165,140.9503,52417.0
2019-01-10 14:10:00,179.17,179.42,179.08,179.39,28110.0,140.966,141.1627,140.8952,141.1391,28110.0
2019-01-10 14:15:00,179.43,179.5,179.18,179.22,14944.0,141.1706,141.2256,140.9739,141.0053,14944.0
2019-01-10 14:20:00,179.19,179.35,179.18,179.2,19023.0,140.9817,141.1076,140.9739,140.9896,19023.0
2019-01-10 14:25:00,179.19,179.3,179.18,179.25,22629.0,140.9817,141.0683,140.9739,141.0289,22629.0
2019-01-10 14:30:00,179.25,179.46,179.25,179.46,41975.0,141.0289,141.1942,141.0289,141.1942,41975.0
2019-01-10 14:35:00,179.44,179.67,179.34,179.4,46174.0,141.1784,141.3594,141.0998,141.147,46174.0
2019-01-10 14:40:00,179.42,179.58,179.31,179.44,19309.0,141.1627,141.2886,141.0762,141.1784,19309.0
2019-01-10 14:45:00,179.42,179.45,179.29,179.34,16221.0,141.1627,141.1863,141.0604,141.0998,16221.0
2019-01-10 14:50:00,179.31,179.45,179.16,179.41,18412.0,141.0762,141.1863,140.9581,141.1548,18412.0
2019-01-10 14:55:00,179.34,179.51,179.32,179.48,21539.0,141.0998,141.2335,141.084,141.2099,21539.0
2019-01-10 15:00:00,179.46,179.77,179.38,179.63,34425.0,141.1942,141.4381,141.1312,141.3279,34425.0
2019-01-10 15:05:00,179.59,179.59,179.32,179.4,29409.0,141.2964,141.2964,141.084,141.147,29409.0
2019-01-10 15:10:00,179.39,179.56,179.32,179.46,24379.0,141.1391,141.2728,141.084,141.1942,24379.0
2019-01-10 15:15:00,179.48,179.69,179.41,179.66,9856.0,141.2099,141.3751,141.1548,141.3515,9856.0
2019-01-10 15:20:00,179.68,179.71,179.4,179.47,64413.0,141.3673,141.3909,141.147,141.202,64413.0
2019-01-10 15:25:00,179.46,179.51,179.39,179.51,16772.0,141.1942,141.2335,141.1391,141.2335,16772.0
2019-01-10 15:30:00,179.51,179.6,179.38,179.52,34673.0,141.2335,141.3043,141.1312,141.2414,34673.0
2019-01-10 15:35:00,179.52,179.58,179.38,179.58,50660.0,141.2414,141.2886,141.1312,141.2886,50660.0
2019-01-10 15:40:00,179.58,179.85,179.42,179.85,35315.0,141.2886,141.501,141.1627,141.501,35315.0
2019-01-10 15:45:00,179.9,180.0,179.86,179.95,16044.0,141.5403,141.619,141.5089,141.5797,16044.0
2019-01-10 15:50:00,180.0,180.25,180.0,180.23,25536.0,141.619,141.8157,141.619,141.8,25536.0
2019-01-10 15:55:00,180.26,180.26,179.69,179.85,114336.0,141.8236,141.8236,141.3751,141.501,114336.0
2019-01-11 09:30:00,178.05,179.0,177.35,179.0,36195.0,140.0848,140.8323,139.5341,140.8323,36195.0
2019-01-11 09:35:00,178.91,179.84,178.78,179.84,24498.0,140.7614,141.4931,140.6592,141.4931,24498.0
2019-01-11 09:40:00,179.66,179.86,179.13,179.28,16934.0,141.3515,141.5089,140.9345,141.0526,16934.0
2019-01-11 09:45:00,179.28,180.23,179.13,180.14,19992.0,141.0526,141.8,140.9345,141.7292,19992.0
2019-01-11 09:50:00,180.14,180.14,179.3,179.32,22371.0,141.7292,141.7292,141.0683,141.084,22371.0
2019-01-11 09:55:00,179.37,179.46,178.89,179.07,10067.0,141.1234,141.1942,140.7457,140.8873,10067.0
2019-01-11 10:00:00,178.99,179.01,178.3,178.48,38888.0,140.8244,140.8401,140.2815,140.4231,38888.0
2019-01-11 10:05:00,178.48,178.94,178.41,178.89,14916.0,140.4231,140.785,140.3681,140.7457,14916.0
2019-01-11 10:10:00,178.94,179.27,178.92,178.92,12288.0,140.785,141.0447,140.7693,140.7693,12288.0
2019-01-11 10:15:00,178.91,179.0,178.76,178.9,12981.0,140.7614,140.8323,140.6434,140.7536,12981.0
2019-01-11 10:20:00,178.88,179.0,178.81,179.0,16392.0,140.7378,140.8323,140.6828,140.8323,16392.0
2019-01-11 10:25:00,178.98,179.04,178.75,178.91,9963.0,140.8165,140.8637,140.6356,140.7614,9963.0
2019-01-11 10:30:00,178.91,179.55,178.81,179.55,13814.0,140.7614,141.265,140.6828,141.265,13814.0
2019-01-11 10:35:00,179.62,179.84,179.6,179.65,12473.0,141.3201,141.4931,141.3043,141.3437,12473.0
2019-01-11 10:40:00,179.62,179.81,179.5,179.7,12989.0,141.3201,141.4695,141.2256,141.383,12989.0
2019-01-11 10:45:00,179.7,179.99,179.6,179.99,8674.0,141.383,141.6112,141.3043,141.6112,8674.0
2019-01-11 10:50:00,179.94,180.1,179.73,179.88,7164.0,141.5718,141.6977,141.4066,141.5246,7164.0
2019-01-11 10:55:00,179.92,180.06,179.88,180.06,7626.0,141.5561,141.6662,141.5246,141.6662,7626.0
2019-01-11 11:00:00,180.03,180.16,179.98,180.16,7230.0,141.6426,141.7449,141.6033,141.7449,7230.0
2019-01-11 11:05:00,180.15,180.29,180.0,180.17,9334.0,141.737,141.8472,141.619,141.7528,9334.0
2019-01-11 11:10:00,180.26,180.31,179.66,179.71,19246.0,141.8236,141.8629,141.3515,141.3909,19246.0
2019-01-11 11:15:00,179.65,180.11,179.6,180.11,6300.0,141.3437,141.7056,141.3043,141.7056,6300.0
2019-01-11 11:20:00,180.06,180.07,179.84,179.97,8451.0,141.6662,141.6741,141.4931,141.5954,8451.0
2019-01-11 11:25:00,179.93,180.21,179.77,180.08,12691.0,141.564,141.7842,141.4381,141.682,12691.0
2019-01-11 11:30:00,179.89,180.2,179.78,180.2,10260.0,141.5325,141.7764,141.4459,141.7764,10260.0
2019-01-11 11:35:00,180.16,180.16,179.67,179.67,7934.0,141.7449,141.7449,141.3594,141.3594,7934.0
2019-01-11 11:40:00,179.69,179.94,179.62,179.89,10716.0,141.3751,141.5718,141.3201,141.5325,10716.0
2019-01-11 11:45:00,179.89,180.2,179.87,180.2,6226.0,141.5325,141.7764,141.5167,141.7764,6226.0
2019-01-11 11:50:00,180.19,180.19,179.97,179.97,9026.0,141.7685,141.7685,141.5954,141.5954,9026.0
2019-01-11 11:55:00,179.94,179.97,179.85,179.92,7279.0,141.5718,141.5954,141.501,141.5561,7279.0
2019-01-11 12:00:00,179.93,179.99,179.77,179.83,4895.0,141.564,141.6112,141.4381,141.4853,4895.0
2019-01-11 12:05:00,179.87,179.97,179.68,179.71,5200.0,141.5167,141.5954,141.3673,141.3909,5200.0
2019-01-11 12:10:00,179.69,179.75,179.62,179.62,13752.0,141.3751,141.4223,141.3201,141.3201,13752.0
2019-01-11 12:15:00,179.66,179.69,179.53,179.62,12205.0,141.3515,141.3751,141.2492,141.3201,12205.0
2019-01-11 12:20:00,179.64,179.65,179.5,179.52,9405.0,141.3358,141.3437,141.2256,141.2414,9405.0
2019-01-11 12:25:00,179.52,179.6,179.44,179.6,11630.0,141.2414,141.3043,141.1784,141.3043,11630.0
2019-01-11 12:30:00,179.57,179.91,179.57,179.84,5793.0,141.2807,141.5482,141.2807,141.4931,5793.0
2019-01-11 12:35:00,179.8,179.97,179.78,179.94,4960.0,141.4617,141.5954,141.4459,141.5718,4960.0
2019-01-11 12:40:00,179.89,179.89,179.73,179.76,3700.0,141.5325,141.5325,141.4066,141.4302,3700.0
2019-01-11 12:45:00,179.82,179.82,179.56,179.56,6545.0,141.4774,141.4774,141.2728,141.2728,6545.0
2019-01-11 12:50:00,179.58,179.62,179.44,179.44,6603.0,141.2886,141.3201,141.1784,141.1784,6603.0
2019-01-11 12:55:00,179.39,179.46,179.37,179.43,7086.0,141.1391,141.1942,141.1234,141.1706,7086.0
2019-01-11 13:00:00,179.4,179.43,179.24,179.27,6400.0,141.147,141.1706,141.0211,141.0447,6400.0
2019-01-11 13:05:00,179.31,179.36,179.18,179.18,5952.0,141.0762,141.1155,140.9739,140.9739,5952.0
2019-01-11 13:10:00,179.2,179.31,179.13,179.17,9669.0,140.9896,141.0762,140.9345,140.966,9669.0
2019-01-11 13:15:00,179.18,179.23,179.04,179.08,7500.0,140.9739,141.0132,140.8637,140.8952,7500.0
2019-01-11 13:20:00,179.05,179.21,178.95,179.15,10024.0,140.8716,140.9975,140.7929,140.9503,10024.0
2019-01-11 13:25:00,179.16,179.4,179.11,179.4,5700.0,140.9581,141.147,140.9188,141.147,5700.0
2019-01-11 13:30:00,179.39,179.47,179.34,179.47,6193.0,141.1391,141.202,141.0998,141.202,6193.0
2019-01-11 13:35:00,179.44,179.62,179.4,179.56,7559.0,141.1784,141.3201,141.147,141.2728,7559.0
2019-01-11 13:40:00,179.61,179.77,179.55,179.77,5700.0,141.3122,141.4381,141.265,141.4381,5700.0
2019-01-11 13:45:00,179.77,179.83,179.75,179.75,4500.0,141.4381,141.4853,141.4223,141.4223,4500.0
2019-01-11 13:50:00,179.73,179.94,179.68,179.78,7112.0,141.4066,141.5718,141.3673,141.4459,7112.0
2019-01-11 13:55:00,179.8,179.95,179.76,179.8,7414.0,141.4617,141.5797,141.4302,141.4617,7414.0
2019-01-11 14:00:00,179.8,179.98,179.75,179.89,11976.0,141.4617,141.6033,141.4223,141.5325,11976.0
2019-01-11 14:05:00,179.88,179.97,179.86,179.96,5956.0,141.5246,141.5954,141.5089,141.5876,5956.0
2019-01-11 14:10:00,179.97,179.98,179.83,179.85,6390.0,141.5954,141.6033,141.4853,141.501,6390.0
2019-01-11 14:15:00,179.86,179.9,179.84,179.87,6161.0,141.5089,141.5403,141.4931,141.5167,6161.0
2019-01-11 14:20:00,179.84,179.87,179.75,179.87,7776.0,141.4931,141.5167,141.4223,141.5167,7776.0
2019-01-11 14:25:00,179.86,180.02,179.83,179.96,17571.0,141.5089,141.6348,141.4853,141.5876,17571.0
2019-01-11 14:30:00,179.93,179.95,179.78,179.92,6376.0,141.564,141.5797,141.4459,141.5561,6376.0
2019-01-11 14:35:00,179.96,180.18,179.96,180.18,5364.0,141.5876,141.7606,141.5876,141.7606,5364.0
2019-01-11 14:40:00,180.15,180.22,180.08,180.22,6310.0,141.737,141.7921,141.682,141.7921,6310.0
2019-01-11 14:45:00,180.19,180.26,180.08,180.18,15807.0,141.7685,141.8236,141.682,141.7606,15807.0
2019-01-11 14:50:00,180.18,180.35,180.15,180.24,6570.0,141.7606,141.8944,141.737,141.8079,6570.0
2019-01-11 14:55:00,180.16,180.22,180.01,180.01,14717.0,141.7449,141.7921,141.6269,141.6269,14717.0
2019-01-11 15:00:00,180.01,180.01,179.82,179.91,10986.0,141.6269,141.6269,141.4774,141.5482,10986.0
2019-01-11 15:05:00,179.93,180.23,179.91,180.12,15050.0,141.564,141.8,141.5482,141.7134,15050.0
2019-01-11 15:10:00,180.15,180.37,180.08,180.14,13999.0,141.737,141.9101,141.682,141.7292,13999.0
2019-01-11 15:15:00,180.15,180.2,180.09,180.15,11408.0,141.737,141.7764,141.6898,141.737,11408.0
2019-01-11 15:20:00,180.16,180.19,180.1,180.19,4796.0,141.7449,141.7685,141.6977,141.7685,4796.0
2019-01-11 15:25:00,180.19,180.19,180.05,180.12,10575.0,141.7685,141.7685,141.6584,141.7134,10575.0
2019-01-11 15:30:00,180.13,180.29,180.13,180.18,12207.0,141.7213,141.8472,141.7213,141.7606,12207.0
2019-01-11 15:35:00,180.16,180.57,180.12,180.43,16588.0,141.7449,142.0675,141.7134,141.9573,16588.0
2019-01-11 15:40:00,180.4,180.54,180.35,180.47,8516.0,141.9337,142.0439,141.8944,141.9888,8516.0
2019-01-11 15:45:00,180.49,180.58,180.48,180.57,17865.0,142.0045,142.0754,141.9967,142.0675,17865.0
2019-01-11 15:50:00,180.58,180.62,180.5,180.51,24529.0,142.0754,142.1068,142.0124,142.0203,24529.0
2019-01-11 15:55:00,180.53,180.62,180.38,180.55,49164.0,142.036,142.1068,141.918,142.0518,49164.0
2019-01-14 09:30:00,178.88,179.0,177.97,178.19,35016.0,140.7378,140.8323,140.0219,140.195,35016.0
2019-01-14 09:35:00,178.31,178.62,177.85,178.62,26967.0,140.2894,140.5333,139.9275,140.5333,26967.0
2019-01-14 09:40:00,178.7,179.9,178.67,179.84,10006.0,140.5962,141.5403,140.5726,141.4931,10006.0
2019-01-14 09:45:00,179.83,179.9,179.07,179.07,9590.0,141.4853,141.5403,140.8873,140.8873,9590.0
2019-01-14 09:50:00,179.08,179.08,178.51,178.74,16247.0,140.8952,140.8952,140.4467,140.6277,16247.0
2019-01-14 09:55:00,178.74,178.74,178.2,178.28,16644.0,140.6277,140.6277,140.2028,140.2658,16644.0
2019-01-14 10:00:00,178.28,178.32,177.95,178.03,17730.0,140.2658,140.2972,140.0061,140.0691,17730.0
2019-01-14 10:05:00,178.0,178.24,177.99,178.21,17983.0,140.0455,140.2343,140.0376,140.2107,17983.0
2019-01-14 10:10:00,178.32,178.55,178.26,178.5,57814.0,140.2972,140.4782,140.25,140.4389,57814.0
2019-01-14 10:15:00,178.56,178.75,178.5,178.51,12254.0,140.4861,140.6356,140.4389,140.4467,12254.0
2019-01-14 10:20:00,178.44,178.76,178.34,178.76,28796.0,140.3917,140.6434,140.313,140.6434,28796.0
2019-01-14 10:25:00,178.74,178.74,178.46,178.5,21378.0,140.6277,140.6277,140.4074,140.4389,21378.0
2019-01-14 10:30:00,178.56,179.03,178.54,179.03,10322.0,140.4861,140.8559,140.4703,140.8559,10322.0
2019-01-14 10:35:00,178.97,179.01,178.46,178.69,26248.0,140.8087,140.8401,140.4074,140.5884,26248.0
2019-01-14 10:40:00,178.58,178.58,178.38,178.44,8085.0,140.5018,140.5018,140.3445,140.3917,8085.0
2019-01-14 10:45:00,178.48,178.64,178.27,178.41,17597.0,140.4231,140.549,140.2579,140.3681,17597.0
2019-01-14 10:50:00,178.4,178.57,178.3,178.56,9012.0,140.3602,140.4939,140.2815,140.4861,9012.0
2019-01-14 10:55:00,178.62,178.87,178.5,178.53,11065.0,140.5333,140.73,140.4389,140.4625,11065.0
2019-01-14 11:00:00,178.5,179.2,178.5,179.08,15719.0,140.4389,140.9896,140.4389,140.8952,15719.0
2019-01-14 11:05:00,179.02,179.16,178.99,179.06,15848.0,140.848,140.9581,140.8244,140.8795,15848.0
2019-01-14 11:10:00,179.03,179.41,178.95,179.41,31412.0,140.8559,141.1548,140.7929,141.1548,31412.0
2019-01-14 11:15:00,179.41,179.45,179.08,179.24,12566.0,141.1548,141.1863,140.8952,141.0211,12566.0
2019-01-14 11:20:00,179.24,179.49,179.24,179.39,13602.0,141.0211,141.2178,141.0211,141.1391,13602.0
2019-01-14 11:25:00,179.41,179.63,179.41,179.45,11858.0,141.1548,141.3279,141.1548,141.1863,11858.0
2019-01-14 11:30:00,179.45,179.89,179.45,179.89,9425.0,141.1863,141.5325,141.1863,141.5325,9425.0
2019-01-14 11:35:00,179.9,180.21,179.83,180.08,15037.0,141.5403,141.7842,141.4853,141.682,15037.0
2019-01-14 11:40:00,180.12,180.22,179.67,179.73,16321.0,141.7134,141.7921,141.3594,141.4066,16321.0
2019-01-14 11:45:00,179.68,179.72,179.3,179.38,7698.0,141.3673,141.3987,141.0683,141.1312,7698.0
2019-01-14 11:50:00,179.37,179.51,179.3,179.51,8866.0,141.1234,141.2335,141.0683,141.2335,8866.0
2019-01-14 11:55:00,179.56,179.93,179.52,179.79,3427.0,141.2728,141.564,141.2414,141.4538,3427.0
2019-01-14 12:00:00,179.76,179.76,179.54,179.7,9972.0,141.4302,141.4302,141.2571,141.383,9972.0
2019-01-14 12:05:00,179.72,179.85,179.61,179.63,6011.0,141.3987,141.501,141.3122,141.3279,6011.0
2019-01-14 12:10:00,179.66,179.66,179.5,179.5,3762.0,141.3515,141.3515,141.2256,141.2256,3762.0
2019-01-14 12:15:00,179.56,179.8,179.56,179.74,8670.0,141.2728,141.4617,141.2728,141.4145,8670.0
2019-01-14 12:20:00,179.71,179.91,179.71,179.78,5500.0,141.3909,141.5482,141.3909,141.4459,5500.0
2019-01-14 12:25:00,179.77,179.81,179.7,179.77,5705.0,141.4381,141.4695,141.383,141.4381,5705.0
2019-01-14 12:30:00,179.78,179.8,179.52,179.76,7950.0,141.4459,141.4617,141.2414,141.4302,7950.0
2019-01-14 12:35:00,179.73,179.76,179.69,179.71,4992.0,141.4066,141.4302,141.3751,141.3909,4992.0
2019-01-14 12:40:00,179.71,179.71,179.36,179.41,6230.0,141.3909,141.3909,141.1155,141.1548,6230.0
2019-01-14 12:45:00,179.5,179.55,179.46,179.5,5370.0,141.2256,141.265,141.1942,141.2256,5370.0
2019-01-14 12:50:00,179.5,179.72,179.44,179.72,6000.0,141.2256,141.3987,141.1784,141.3987,6000.0
2019-01-14 12:55:00,179.65,179.65,179.54,179.55,4752.0,141.3437,141.3437,141.2571,141.265,4752.0
2019-01-14 13:00:00,179.55,179.62,179.52,179.61,4196.0,141.265,141.3201,141.2414,141.3122,4196.0
2019-01-14 13:05:00,179.61,179.65,179.5,179.63,5300.0,141.3122,141.3437,141.2256,141.3279,5300.0
2019-01-14 13:10:00,179.62,179.68,179.5,179.63,8222.0,141.3201,141.3673,141.2256,141.3279,8222.0
2019-01-14 13:15:00,179.61,179.65,179.58,179.62,8589.0,141.3122,141.3437,141.2886,141.3201,8589.0
2019-01-14 13:20:00,179.63,179.71,179.63,179.71,4745.0,141.3279,141.3909,141.3279,141.3909,4745.0
2019-01-14 13:25:00,179.67,179.67,179.5,179.53,5714.0,141.3594,141.3594,141.2256,141.2492,5714.0
2019-01-14 13:30:00,179.49,179.57,179.32,179.32,6878.0,141.2178,141.2807,141.084,141.084,6878.0
2019-01-14 13:35:00,179.32,179.33,178.98,179.02,22875.0,141.084,141.0919,140.8165,140.848,22875.0
2019-01-14 13:40:00,179.0,179.49,179.0,179.45,19929.0,140.8323,141.2178,140.8323,141.1863,19929.0
2019-01-14 13:45:00,179.45,179.51,179.22,179.32,7437.0,141.1863,141.2335,141.0053,141.084,7437.0
2019-01-14 13:50:00,179.29,179.29,179.17,179.22,9779.0,141.0604,141.0604,140.966,141.0053,9779.0
2019-01-14 13:55:00,179.22,179.25,179.1,179.1,7492.0,141.0053,141.0289,140.9109,140.9109,7492.0
2019-01-14 14:00:00,179.11,179.15,178.93,179.09,10626.0,140.9188,140.9503,140.7772,140.9031,10626.0
2019-01-14 14:05:00,179.09,179.11,178.76,178.76,13128.0,140.9031,140.9188,140.6434,140.6434,13128.0
2019-01-14 14:10:00,178.84,178.9,178.75,178.81,10209.0,140.7064,140.7536,140.6356,140.6828,10209.0
2019-01-14 14:15:00,178.81,178.81,178.53,178.55,7979.0,140.6828,140.6828,140.4625,140.4782,7979.0
2019-01-14 14:20:00,178.6,178.66,178.51,178.6,9668.0,140.5175,140.5648,140.4467,140.5175,9668.0
2019-01-14 14:25:00,178.55,178.58,178.38,178.54,9572.0,140.4782,140.5018,140.3445,140.4703,9572.0
2019-01-14 14:30:00,178.53,178.53,178.24,178.24,3559.0,140.4625,140.4625,140.2343,140.2343,3559.0
2019-01-14 14:35:00,178.25,178.27,178.2,178.23,9638.0,140.2422,140.2579,140.2028,140.2264,9638.0
2019-01-14 14:40:00,178.19,178.23,178.1,178.16,8989.0,140.195,140.2264,140.1242,140.1714,8989.0
2019-01-14 14:45:00,178.15,178.15,178.07,178.1,5811.0,140.1635,140.1635,140.1006,140.1242,5811.0
2019-01-14 14:50:00,178.1,178.1,178.01,178.05,7530.0,140.1242,140.1242,140.0533,140.0848,7530.0
2019-01-14 14:55:00,178.07,178.14,178.04,178.09,9320.0,140.1006,140.1556,140.077,140.1163,9320.0
2019-01-14 15:00:00,178.12,178.33,178.1,178.33,5951.0,140.1399,140.3051,140.1242,140.3051,5951.0
2019-01-14 15:05:00,178.31,178.53,178.31,178.49,7032.0,140.2894,140.4625,140.2894,140.431,7032.0
2019-01-14 15:10:00,178.53,178.59,178.27,178.28,10131.0,140.4625,140.5097,140.2579,140.2658,10131.0
2019-01-14 15:15:00,178.33,178.6,178.27,178.54,11759.0,140.3051,140.5175,140.2579,140.4703,11759.0
2019-01-14 15:20:00,178.63,178.77,178.62,178.76,6532.0,140.5411,140.6513,140.5333,140.6434,6532.0
2019-01-14 15:25:00,178.74,178.96,178.66,178.72,12260.0,140.6277,140.8008,140.5648,140.612,12260.0
2019-01-14 15:30:00,178.72,178.72,178.49,178.5,17448.0,140.612,140.612,140.431,140.4389,17448.0
2019-01-14 15:35:00,178.5,178.66,178.49,178.59,12795.0,140.4389,140.5648,140.431,140.5097,12795.0
2019-01-14 15:40:00,178.56,178.56,178.36,178.47,13423.0,140.4861,140.4861,140.3287,140.4153,13423.0
2019-01-14 15:45:00,178.46,178.57,178.29,178.3,27842.0,140.4074,140.4939,140.2736,140.2815,27842.0
2019-01-14 15:50:00,178.31,178.37,178.25,178.31,31615.0,140.2894,140.3366,140.2422,140.2894,31615.0
2019-01-14 15:55:00,178.31,178.94,178.31,178.7,92526.0,140.2894,140.785,140.2894,140.5962,92526.0
2019-01-15 09:30:00,178.47,178.88,177.49,178.43,20973.0,140.4153,140.7378,139.6442,140.3838,20973.0
2019-01-15 09:35:00,178.45,179.13,178.4,179.0,5733.0,140.3995,140.9345,140.3602,140.8323,5733.0
2019-01-15 09:40:00,179.0,179.61,178.9,179.37,12361.0,140.8323,141.3122,140.7536,141.1234,12361.0
2019-01-15 09:45:00,179.39,179.44,178.94,179.04,10543.0,141.1391,141.1784,140.785,140.8637,10543.0
2019-01-15 09:50:00,179.18,179.66,179.15,179.66,11300.0,140.9739,141.3515,140.9503,141.3515,11300.0
2019-01-15 09:55:00,179.76,179.85,179.56,179.74,15196.0,141.4302,141.501,141.2728,141.4145,15196.0
2019-01-15 10:00:00,179.9,180.55,179.8,180.55,12521.0,141.5403,142.0518,141.4617,142.0518,12521.0
2019-01-15 10:05:00,180.5,180.52,180.13,180.18,9199.0,142.0124,142.0281,141.7213,141.7606,9199.0
2019-01-15 10:10:00,180.07,180.28,179.92,180.16,6976.0,141.6741,141.8393,141.5561,141.7449,6976.0
2019-01-15 10:15:00,180.21,180.37,179.89,180.31,12335.0,141.7842,141.9101,141.5325,141.8629,12335.0
2019-01-15 10:20:00,180.29,180.53,180.2,180.51,33220.0,141.8472,142.036,141.7764,142.0203,33220.0
2019-01-15 10:25:00,180.47,180.69,180.43,180.66,8764.0,141.9888,142.1619,141.9573,142.1383,8764.0
2019-01-15 10:30:00,180.69,180.9,180.42,180.58,11409.0,142.1619,142.3271,141.9495,142.0754,11409.0
2019-01-15 10:35:00,180.64,180.79,180.55,180.58,7138.0,142.1226,142.2406,142.0518,142.0754,7138.0
2019-01-15 10:40:00,180.63,180.86,180.63,180.73,3231.0,142.1147,142.2957,142.1147,142.1934,3231.0
2019-01-15 10:45:00,180.74,180.74,180.49,180.62,5314.0,142.2012,142.2012,142.0045,142.1068,5314.0
2019-01-15 10:50:00,180.66,180.94,180.66,180.93,12619.0,142.1383,142.3586,142.1383,142.3507,12619.0
2019-01-15 10:55:00,180.95,181.17,180.87,181.13,25559.0,142.3665,142.5395,142.3035,142.5081,25559.0
2019-01-15 11:00:00,181.12,181.17,181.0,181.12,11473.0,142.5002,142.5395,142.4058,142.5002,11473.0
2019-01-15 11:05:00,181.12,181.15,181.03,181.09,16341.0,142.5002,142.5238,142.4294,142.4766,16341.0
2019-01-15 11:10:00,181.04,181.06,180.92,180.98,16274.0,142.4373,142.453,142.3429,142.3901,16274.0
2019-01-15 11:15:00,180.98,181.08,180.97,181.03,6935.0,142.3901,142.4687,142.3822,142.4294,6935.0
2019-01-15 11:20:00,181.04,181.23,181.01,181.11,9309.0,142.4373,142.5868,142.4137,142.4923,9309.0
2019-01-15 11:25:00,181.14,181.62,181.13,181.51,30124.0,142.5159,142.8936,142.5081,142.8071,30124.0
2019-01-15 11:30:00,181.56,181.71,181.51,181.71,11091.0,142.8464,142.9644,142.8071,142.9644,11091.0
2019-01-15 11:35:00,181.62,181.78,181.58,181.78,7993.0,142.8936,143.0195,142.8621,143.0195,7993.0
2019-01-15 11:40:00,181.8,182.04,181.79,181.96,19977.0,143.0352,143.224,143.0273,143.1611,19977.0
2019-01-15 11:45:00,181.95,182.0,181.75,181.8,5826.0,143.1532,143.1926,142.9959,143.0352,5826.0
2019-01-15 11:50:00,181.75,181.93,181.71,181.87,10920.0,142.9959,143.1375,142.9644,143.0903,10920.0
2019-01-15 11:55:00,181.87,181.99,181.79,181.94,5000.0,143.0903,143.1847,143.0273,143.1454,5000.0
2019-01-15 12:00:00,181.97,182.17,181.9,182.17,5989.0,143.169,143.3263,143.1139,143.3263,5989.0
2019-01-15 12:05:00,182.13,182.18,181.97,182.09,5600.0,143.2949,143.3342,143.169,143.2634,5600.0
2019-01-15 12:10:00,182.07,182.44,182.02,182.42,12165.0,143.2476,143.5388,143.2083,143.523,12165.0
2019-01-15 12:15:00,182.5,182.52,182.37,182.52,5297.0,143.586,143.6017,143.4837,143.6017,5297.0
2019-01-15 12:20:00,182.6,182.6,182.12,182.12,6394.0,143.6646,143.6646,143.287,143.287,6394.0
2019-01-15 12:25:00,182.16,182.16,181.96,182.1,3630.0,143.3185,143.3185,143.1611,143.2712,3630.0
2019-01-15 12:30:00,182.11,182.18,181.95,181.96,3517.0,143.2791,143.3342,143.1532,143.1611,3517.0
2019-01-15 12:35:00,181.98,182.25,181.96,182.22,7252.0,143.1768,143.3893,143.1611,143.3657,7252.0
2019-01-15 12:40:00,182.26,182.26,181.96,181.97,2500.0,143.3971,143.3971,143.1611,143.169,2500.0
2019-01-15 12:45:00,181.93,182.1,181.93,182.02,4223.0,143.1375,143.2712,143.1375,143.2083,4223.0
2019-01-15 12:50:00,181.98,182.08,181.95,182.0,5418.0,143.1768,143.2555,143.1532,143.1926,5418.0
2019-01-15 12:55:00,182.03,182.22,182.02,182.16,5082.0,143.2162,143.3657,143.2083,143.3185,5082.0
2019-01-15 13:00:00,182.23,182.44,182.18,182.44,5176.0,143.3735,143.5388,143.3342,143.5388,5176.0
2019-01-15 13:05:00,182.44,182.44,182.29,182.35,3500.0,143.5388,143.5388,143.4207,143.4679,3500.0
2019-01-15 13:10:00,182.33,182.33,182.03,182.03,5147.0,143.4522,143.4522,143.2162,143.2162,5147.0
2019-01-15 13:15:00,182.03,182.09,181.9,181.95,6369.0,143.2162,143.2634,143.1139,143.1532,6369.0
2019-01-15 13:20:00,181.94,182.05,181.93,181.97,6599.0,143.1454,143.2319,143.1375,143.169,6599.0
2019-01-15 13:25:00,181.99,182.28,181.99,182.28,3056.0,143.1847,143.4129,143.1847,143.4129,3056.0
2019-01-15 13:30:00,182.24,182.3,182.14,182.3,10203.0,143.3814,143.4286,143.3027,143.4286,10203.0
2019-01-15 13:35:00,182.32,182.48,182.32,182.46,12136.0,143.4443,143.5702,143.4443,143.5545,12136.0
2019-01-15 13:40:00,182.49,182.73,182.49,182.65,8814.0,143.5781,143.7669,143.5781,143.704,8814.0
2019-01-15 13:45:00,182.72,182.73,182.42,182.42,8771.0,143.759,143.7669,143.523,143.523,8771.0
2019-01-15 13:50:00,182.45,182.51,182.25,182.31,7712.0,143.5466,143.5938,143.3893,143.4365,7712.0
2019-01-15 13:55:00,182.35,182.43,182.17,182.2,8909.0,143.4679,143.5309,143.3263,143.3499,8909.0
2019-01-15 14:00:00,182.17,182.45,182.16,182.19,10472.0,143.3263,143.5466,143.3185,143.3421,10472.0
2019-01-15 14:05:00,182.22,182.5,182.16,182.41,10277.0,143.3657,143.586,143.3185,143.5151,10277.0
2019-01-15 14:10:00,182.42,182.49,182.21,182.24,6709.0,143.523,143.5781,143.3578,143.3814,6709.0
2019-01-15 14:15:00,182.22,182.22,181.99,182.16,9151.0,143.3657,143.3657,143.1847,143.3185,9151.0
2019-01-15 14:20:00,182.14,182.14,181.92,181.92,10810.0,143.3027,143.3027,143.1296,143.1296,10810.0
2019-01-15 14:25:00,181.92,182.07,181.8,181.81,23366.0,143.1296,143.2476,143.0352,143.0431,23366.0
2019-01-15 14:30:00,181.79,181.79,181.52,181.54,22698.0,143.0273,143.0273,142.8149,142.8307,22698.0
2019-01-15 14:35:00,181.54,181.6,181.31,181.42,10939.0,142.8307,142.8779,142.6497,142.7362,10939.0
2019-01-15 14:40:00,181.53,181.61,181.23,181.33,12292.0,142.8228,142.8857,142.5868,142.6654,12292.0
2019-01-15 14:45:00,181.31,181.35,181.2,181.27,7029.0,142.6497,142.6812,142.5632,142.6182,7029.0
2019-01-15 14:50:00,181.26,181.49,181.26,181.47,6229.0,142.6104,142.7913,142.6104,142.7756,6229.0
2019-01-15 14:55:00,181.47,181.49,181.34,181.49,8000.0,142.7756,142.7913,142.6733,142.7913,8000.0
2019-01-15 15:00:00,181.46,181.5,181.39,181.48,7264.0,142.7677,142.7992,142.7126,142.7834,7264.0
2019-01-15 15:05:00,181.51,181.51,181.28,181.31,14198.0,142.8071,142.8071,142.6261,142.6497,14198.0
2019-01-15 15:10:00,181.29,181.73,181.29,181.73,21035.0,142.634,142.9801,142.634,142.9801,21035.0
2019-01-15 15:15:00,181.75,181.75,181.49,181.53,10650.0,142.9959,142.9959,142.7913,142.8228,10650.0
2019-01-15 15:20:00,181.53,181.64,181.39,181.53,7396.0,142.8228,142.9093,142.7126,142.8228,7396.0
2019-01-15 15:25:00,181.5,181.59,181.45,181.58,8710.0,142.7992,142.87,142.7598,142.8621,8710.0
2019-01-15 15:30:00,181.61,181.84,181.61,181.8,9236.0,142.8857,143.0667,142.8857,143.0352,9236.0
2019-01-15 15:35:00,181.82,181.84,181.64,181.72,9923.0,143.051,143.0667,142.9093,142.9723,9923.0
2019-01-15 15:40:00,181.71,182.03,181.68,181.95,19446.0,142.9644,143.2162,142.9408,143.1532,19446.0
2019-01-15 15:45:00,181.98,182.28,181.98,182.19,21937.0,143.1768,143.4129,143.1768,143.3421,21937.0
2019-01-15 15:50:00,182.21,182.21,182.11,182.13,25232.0,143.3578,143.3578,143.2791,143.2949,25232.0
2019-01-15 15:55:00,182.13,182.26,181.86,181.96,65411.0,143.2949,143.3971,143.0824,143.1611,65411.0
2019-01-16 09:30:00,182.7,182.72,181.79,182.37,25141.0,143.7433,143.759,143.0273,143.4837,25141.0
2019-01-16 09:35:00,182.5,183.01,182.49,182.77,7302.0,143.586,143.9872,143.5781,143.7984,7302.0
2019-01-16 09:40:00,182.78,182.8,182.45,182.8,6620.0,143.8063,143.822,143.5466,143.822,6620.0
2019-01-16 09:45:00,182.8,182.8,182.31,182.44,11679.0,143.822,143.822,143.4365,143.5388,11679.0
2019-01-16 09:50:00,182.45,182.46,181.77,181.77,5238.0,143.5466,143.5545,143.0116,143.0116,5238.0
2019-01-16 09:55:00,181.82,182.14,181.82,182.12,7815.0,143.051,143.3027,143.051,143.287,7815.0
2019-01-16 10:00:00,182.25,182.38,182.14,182.25,4743.0,143.3893,143.4915,143.3027,143.3893,4743.0
2019-01-16 10:05:00,182.32,182.44,182.06,182.22,5562.0,143.4443,143.5388,143.2398,143.3657,5562.0
2019-01-16 10:10:00,182.3,182.39,182.1,182.2,4575.0,143.4286,143.4994,143.2712,143.3499,4575.0
2019-01-16 10:15:00,182.25,182.25,181.78,181.78,8120.0,143.3893,143.3893,143.0195,143.0195,8120.0
2019-01-16 10:20:00,181.87,182.21,181.81,182.2,6676.0,143.0903,143.3578,143.0431,143.3499,6676.0
2019-01-16 10:25:00,182.19,182.4,182.11,182.31,7368.0,143.3421,143.5073,143.2791,143.4365,7368.0
2019-01-16 10:30:00,182.17,182.22,182.03,182.1,16988.0,143.3263,143.3657,143.2162,143.2712,16988.0
2019-01-16 10:35:00,182.07,182.13,181.93,181.93,10152.0,143.2476,143.2949,143.1375,143.1375,10152.0
2019-01-16 10:40:00,181.94,182.07,181.82,181.96,6841.0,143.1454,143.2476,143.051,143.1611,6841.0
2019-01-16 10:45:00,181.94,182.1,181.91,182.09,3900.0,143.1454,143.2712,143.1218,143.2634,3900.0
2019-01-16 10:50:00,182.14,182.5,182.07,182.42,12403.0,143.3027,143.586,143.2476,143.523,12403.0
2019-01-16 10:55:00,182.39,182.65,182.38,182.65,4573.0,143.4994,143.704,143.4915,143.704,4573.0
2019-01-16 11:00:00,182.69,182.71,182.5,182.55,3981.0,143.7354,143.7512,143.586,143.6253,3981.0
2019-01-16 11:05:00,182.58,182.65,182.48,182.59,4243.0,143.6489,143.704,143.5702,143.6568,4243.0
2019-01-16 11:10:00,182.57,182.76,182.51,182.67,4600.0,143.641,143.7905,143.5938,143.7197,4600.0
2019-01-16 11:15:00,182.69,182.74,182.54,182.63,4677.0,143.7354,143.7748,143.6174,143.6882,4677.0
2019-01-16 11:20:00,182.66,182.9,182.66,182.79,3712.0,143.7118,143.9007,143.7118,143.8141,3712.0
2019-01-16 11:25:00,182.79,182.91,182.73,182.91,5393.0,143.8141,143.9085,143.7669,143.9085,5393.0
2019-01-16 11:30:00,182.9,182.98,182.85,182.87,3557.0,143.9007,143.9636,143.8613,143.8771,3557.0
2019-01-16 11:35:00,182.94,183.0,182.83,182.95,5783.0,143.9321,143.9793,143.8456,143.94,5783.0
2019-01-16 11:40:00,182.91,182.97,182.83,182.93,5583.0,143.9085,143.9557,143.8456,143.9243,5583.0
2019-01-16 11:45:00,182.94,182.96,182.68,182.73,5632.0,143.9321,143.9479,143.7276,143.7669,5632.0
2019-01-16 11:50:00,182.66,182.83,182.66,182.71,3644.0,143.7118,143.8456,143.7118,143.7512,3644.0
2019-01-16 11:55:00,182.77,183.07,182.77,183.02,4509.0,143.7984,144.0344,143.7984,143.9951,4509.0
2019-01-16 12:00:00,183.04,183.25,183.0,183.13,5888.0,144.0108,144.176,143.9793,144.0816,5888.0
2019-01-16 12:05:00,183.17,183.35,183.17,183.31,3369.0,144.1131,144.2547,144.1131,144.2232,3369.0
2019-01-16 12:10:00,183.31,183.35,183.13,183.32,3100.0,144.2232,144.2547,144.0816,144.2311,3100.0
2019-01-16 12:15:00,183.12,183.4,183.09,183.4,3310.0,144.0738,144.2941,144.0502,144.2941,3310.0
2019-01-16 12:20:00,183.4,183.62,183.4,183.44,4378.0,144.2941,144.4671,144.2941,144.3255,4378.0
2019-01-16 12:25:00,183.43,183.61,183.38,183.52,3776.0,144.3177,144.4593,144.2783,144.3885,3776.0
2019-01-16 12:30:00,183.51,183.64,183.38,183.53,7835.0,144.3806,144.4829,144.2783,144.3963,7835.0
2019-01-16 12:35:00,183.5,183.6,183.48,183.6,5709.0,144.3727,144.4514,144.357,144.4514,5709.0
2019-01-16 12:40:00,183.63,183.65,183.5,183.5,3879.0,144.475,144.4907,144.3727,144.3727,3879.0
2019-01-16 12:45:00,183.5,183.54,183.34,183.48,3413.0,144.3727,144.4042,144.2468,144.357,3413.0
2019-01-16 12:50:00,183.55,183.72,183.43,183.43,3780.0,144.4121,144.5458,144.3177,144.3177,3780.0
2019-01-16 12:55:00,183.49,183.59,183.43,183.51,2800.0,144.3649,144.4435,144.3177,144.3806,2800.0
2019-01-16 13:00:00,183.54,183.6,183.48,183.54,2485.0,144.4042,144.4514,144.357,144.4042,2485.0
2019-01-16 13:05:00,183.58,183.59,183.45,183.48,6460.0,144.4357,144.4435,144.3334,144.357,6460.0
2019-01-16 13:10:00,183.51,183.56,183.46,183.5,3683.0,144.3806,144.4199,144.3413,144.3727,3683.0
2019-01-16 13:15:00,183.44,183.46,183.38,183.42,2700.0,144.3255,144.3413,144.2783,144.3098,2700.0
2019-01-16 13:20:00,183.44,183.44,183.31,183.41,4857.0,144.3255,144.3255,144.2232,144.3019,4857.0
2019-01-16 13:25:00,183.41,183.41,183.13,183.13,7793.0,144.3019,144.3019,144.0816,144.0816,7793.0
2019-01-16 13:30:00,183.14,183.33,183.12,183.31,5111.0,144.0895,144.239,144.0738,144.2232,5111.0
2019-01-16 13:35:00,183.27,183.43,183.27,183.37,3141.0,144.1918,144.3177,144.1918,144.2704,3141.0
2019-01-16 13:40:00,183.41,183.41,183.21,183.3,15695.0,144.3019,144.3019,144.1446,144.2154,15695.0
2019-01-16 13:45:00,183.3,183.39,183.24,183.31,3599.0,144.2154,144.2862,144.1682,144.2232,3599.0
2019-01-16 13:50:00,183.34,183.43,183.27,183.27,6852.0,144.2468,144.3177,144.1918,144.1918,6852.0
2019-01-16 13:55:00,183.27,183.33,183.25,183.33,3500.0,144.1918,144.239,144.176,144.239,3500.0
2019-01-16 14:00:00,183.33,183.33,183.01,183.01,6990.0,144.239,144.239,143.9872,143.9872,6990.0
2019-01-16 14:05:00,183.01,183.01,182.71,182.71,2145.0,143.9872,143.9872,143.7512,143.7512,2145.0
2019-01-16 14:10:00,182.74,182.8,182.69,182.75,5287.0,143.7748,143.822,143.7354,143.7827,5287.0
2019-01-16 14:15:00,182.77,182.96,182.77,182.88,4861.0,143.7984,143.9479,143.7984,143.8849,4861.0
2019-01-16 14:20:00,182.86,182.92,182.81,182.88,1941.0,143.8692,143.9164,143.8299,143.8849,1941.0
2019-01-16 14:25:00,182.83,182.84,182.76,182.84,3200.0,143.8456,143.8535,143.7905,143.8535,3200.0
2019-01-16 14:30:00,182.85,182.91,182.81,182.89,5358.0,143.8613,143.9085,143.8299,143.8928,5358.0
2019-01-16 14:35:00,182.9,183.03,182.89,182.91,6955.0,143.9007,144.0029,143.8928,143.9085,6955.0
2019-01-16 14:40:00,182.92,182.96,182.74,182.76,6786.0,143.9164,143.9479,143.7748,143.7905,6786.0
2019-01-16 14:45:00,182.75,182.78,182.59,182.73,8479.0,143.7827,143.8063,143.6568,143.7669,8479.0
2019-01-16 14:50:00,182.74,182.83,182.65,182.65,8502.0,143.7748,143.8456,143.704,143.704,8502.0
2019-01-16 14:55:00,182.66,182.79,182.64,182.7,7336.0,143.7118,143.8141,143.6961,143.7433,7336.0
2019-01-16 15:00:00,182.72,182.76,182.65,182.7,9928.0,143.759,143.7905,143.704,143.7433,9928.0
2019-01-16 15:05:00,182.68,182.75,182.66,182.74,5500.0,143.7276,143.7827,143.7118,143.7748,5500.0
2019-01-16 15:10:00,182.72,182.75,182.64,182.64,7862.0,143.759,143.7827,143.6961,143.6961,7862.0
2019-01-16 15:15:00,182.61,182.84,182.61,182.84,3902.0,143.6725,143.8535,143.6725,143.8535,3902.0
2019-01-16 15:20:00,182.79,182.91,182.79,182.89,5573.0,143.8141,143.9085,143.8141,143.8928,5573.0
2019-01-16 15:25:00,182.9,183.09,182.84,183.05,7843.0,143.9007,144.0502,143.8535,144.0187,7843.0
2019-01-16 15:30:00,183.06,183.06,182.59,182.65,14669.0,144.0265,144.0265,143.6568,143.704,14669.0
2019-01-16 15:35:00,182.61,182.87,182.61,182.83,6775.0,143.6725,143.8771,143.6725,143.8456,6775.0
2019-01-16 15:40:00,182.83,182.83,182.58,182.73,13602.0,143.8456,143.8456,143.6489,143.7669,13602.0
2019-01-16 15:45:00,182.71,182.74,182.59,182.69,15539.0,143.7512,143.7748,143.6568,143.7354,15539.0
2019-01-16 15:50:00,182.69,182.7,182.53,182.53,28055.0,143.7354,143.7433,143.6096,143.6096,28055.0
2019-01-16 15:55:00,182.52,182.55,182.03,182.34,93073.0,143.6017,143.6253,143.2162,143.4601,93073.0
2019-01-17 09:30:00,182.03,182.82,181.5,182.36,17986.0,143.2162,143.8377,142.7992,143.4758,17986.0
2019-01-17 09:35:00,182.36,182.93,182.23,182.31,11436.0,143.4758,143.9243,143.3735,143.4365,11436.0
2019-01-17 09:40:00,182.51,182.63,182.25,182.27,6032.0,143.5938,143.6882,143.3893,143.405,6032.0
2019-01-17 09:45:00,182.35,182.43,182.03,182.03,6103.0,143.4679,143.5309,143.2162,143.2162,6103.0
2019-01-17 09:50:00,182.01,182.52,181.88,182.37,19186.0,143.2004,143.6017,143.0982,143.4837,19186.0
2019-01-17 09:55:00,182.27,182.42,182.1,182.27,10200.0,143.405,143.523,143.2712,143.405,10200.0
2019-01-17 10:00:00,182.13,182.17,181.82,182.08,9018.0,143.2949,143.3263,143.051,143.2555,9018.0
2019-01-17 10:05:00,182.08,182.2,181.96,182.1,5629.0,143.2555,143.3499,143.1611,143.2712,5629.0
2019-01-17 10:10:00,182.09,182.09,181.88,182.01,16906.0,143.2634,143.2634,143.0982,143.2004,16906.0
2019-01-17 10:15:00,182.01,182.02,181.64,181.64,6775.0,143.2004,143.2083,142.9093,142.9093,6775.0
2019-01-17 10:20:00,181.71,181.83,181.47,181.76,16908.0,142.9644,143.0588,142.7756,143.0037,16908.0
2019-01-17 10:25:00,181.77,181.97,181.71,181.85,11589.0,143.0116,143.169,142.9644,143.0746,11589.0
2019-01-17 10:30:00,181.87,181.96,181.69,181.93,28544.0,143.0903,143.1611,142.9487,143.1375,28544.0
2019-01-17 10:35:00,181.89,181.96,181.71,181.88,9900.0,143.106,143.1611,142.9644,143.0982,9900.0
2019-01-17 10:40:00,181.87,182.05,181.74,181.86,19806.0,143.0903,143.2319,142.988,143.0824,19806.0
2019-01-17 10:45:00,181.77,181.87,181.68,181.85,3300.0,143.0116,143.0903,142.9408,143.0746,3300.0
2019-01-17 10:50:00,181.83,181.86,181.65,181.73,15498.0,143.0588,143.0824,142.9172,142.9801,15498.0
2019-01-17 10:55:00,181.73,181.84,181.57,181.62,6319.0,142.9801,143.0667,142.8543,142.8936,6319.0
2019-01-17 11:00:00,181.59,181.72,181.58,181.72,7259.0,142.87,142.9723,142.8621,142.9723,7259.0
2019-01-17 11:05:00,181.72,181.92,181.62,181.9,9800.0,142.9723,143.1296,142.8936,143.1139,9800.0
2019-01-17 11:10:00,181.87,181.91,181.83,181.86,6938.0,143.0903,143.1218,143.0588,143.0824,6938.0
2019-01-17 11:15:00,181.82,181.94,181.72,181.73,13125.0,143.051,143.1454,142.9723,142.9801,13125.0
2019-01-17 11:20:00,181.77,181.81,181.61,181.67,13864.0,143.0116,143.0431,142.8857,142.9329,13864.0
2019-01-17 11:25:00,181.65,181.69,181.35,181.35,4862.0,142.9172,142.9487,142.6812,142.6812,4862.0
2019-01-17 11:30:00,181.37,181.55,181.3,181.5,8946.0,142.6969,142.8385,142.6418,142.7992,8946.0
2019-01-17 11:35:00,181.54,181.63,181.42,181.47,11800.0,142.8307,142.9015,142.7362,142.7756,11800.0
2019-01-17 11:40:00,181.45,181.72,181.45,181.7,25607.0,142.7598,142.9723,142.7598,142.9565,25607.0
2019-01-17 11:45:00,181.73,181.77,181.66,181.72,6484.0,142.9801,143.0116,142.9251,142.9723,6484.0
2019-01-17 11:50:00,181.74,181.82,181.69,181.81,4213.0,142.988,143.051,142.9487,143.0431,4213.0
2019-01-17 11:55:00,181.81,181.93,181.79,181.88,4041.0,143.0431,143.1375,143.0273,143.0982,4041.0
2019-01-17 12:00:00,181.9,181.97,181.81,181.94,5124.0,143.1139,143.169,143.0431,143.1454,5124.0
2019-01-17 12:05:00,181.9,181.95,181.77,181.85,4050.0,143.1139,143.1532,143.0116,143.0746,4050.0
2019-01-17 12:10:00,181.89,182.03,181.86,182.03,4925.0,143.106,143.2162,143.0824,143.2162,4925.0
2019-01-17 12:15:00,182.05,182.06,181.86,181.86,7462.0,143.2319,143.2398,143.0824,143.0824,7462.0
2019-01-17 12:20:00,181.85,181.86,181.72,181.77,6163.0,143.0746,143.0824,142.9723,143.0116,6163.0
2019-01-17 12:25:00,181.77,181.81,181.65,181.67,5918.0,143.0116,143.0431,142.9172,142.9329,5918.0
2019-01-17 12:30:00,181.66,181.9,181.66,181.9,7212.0,142.9251,143.1139,142.9251,143.1139,7212.0
2019-01-17 12:35:00,181.86,181.96,181.85,181.88,3830.0,143.0824,143.1611,143.0746,143.0982,3830.0
2019-01-17 12:40:00,181.89,181.91,181.8,181.86,6000.0,143.106,143.1218,143.0352,143.0824,6000.0
2019-01-17 12:45:00,181.78,181.85,181.73,181.84,3600.0,143.0195,143.0746,142.9801,143.0667,3600.0
2019-01-17 12:50:00,181.83,181.86,181.7,181.8,3400.0,143.0588,143.0824,142.9565,143.0352,3400.0
2019-01-17 12:55:00,181.81,181.81,181.52,181.69,11266.0,143.0431,143.0431,142.8149,142.9487,11266.0
2019-01-17 13:00:00,181.66,181.69,181.55,181.55,5400.0,142.9251,142.9487,142.8385,142.8385,5400.0
2019-01-17 13:05:00,181.59,181.62,181.43,181.44,5118.0,142.87,142.8936,142.7441,142.752,5118.0
2019-01-17 13:10:00,181.49,181.5,181.41,181.43,8674.0,142.7913,142.7992,142.7284,142.7441,8674.0
2019-01-17 13:15:00,181.46,181.47,181.37,181.41,3856.0,142.7677,142.7756,142.6969,142.7284,3856.0
2019-01-17 13:20:00,181.39,181.42,181.3,181.41,8011.0,142.7126,142.7362,142.6418,142.7284,8011.0
2019-01-17 13:25:00,181.41,181.58,181.34,181.5,10511.0,142.7284,142.8621,142.6733,142.7992,10511.0
2019-01-17 13:30:00,181.53,181.57,181.49,181.57,4085.0,142.8228,142.8543,142.7913,142.8543,4085.0
2019-01-17 13:35:00,181.56,181.6,181.48,181.6,5535.0,142.8464,142.8779,142.7834,142.8779,5535.0
2019-01-17 13:40:00,181.59,181.64,181.45,181.55,5507.0,142.87,142.9093,142.7598,142.8385,5507.0
2019-01-17 13:45:00,181.57,181.57,181.45,181.45,4535.0,142.8543,142.8543,142.7598,142.7598,4535.0
2019-01-17 13:50:00,181.48,181.5,181.38,181.47,4729.0,142.7834,142.7992,142.7048,142.7756,4729.0
2019-01-17 13:55:00,181.48,181.66,181.47,181.66,3026.0,142.7834,142.9251,142.7756,142.9251,3026.0
2019-01-17 14:00:00,181.66,181.71,181.56,181.6,7075.0,142.9251,142.9644,142.8464,142.8779,7075.0
2019-01-17 14:05:00,181.6,181.63,181.54,181.59,5149.0,142.8779,142.9015,142.8307,142.87,5149.0
2019-01-17 14:10:00,181.61,181.77,181.58,181.76,22101.0,142.8857,143.0116,142.8621,143.0037,22101.0
2019-01-17 14:15:00,181.78,181.81,181.56,181.56,9354.0,143.0195,143.0431,142.8464,142.8464,9354.0
2019-01-17 14:20:00,181.56,181.57,181.36,181.55,43282.0,142.8464,142.8543,142.689,142.8385,43282.0
2019-01-17 14:25:00,181.58,181.68,181.54,181.62,16861.0,142.8621,142.9408,142.8307,142.8936,16861.0
2019-01-17 14:30:00,181.66,181.68,181.5,181.63,10500.0,142.9251,142.9408,142.7992,142.9015,10500.0
2019-01-17 14:35:00,181.65,181.87,181.63,181.75,34081.0,142.9172,143.0903,142.9015,142.9959,34081.0
2019-01-17 14:40:00,181.71,182.04,181.71,181.94,21948.0,142.9644,143.224,142.9644,143.1454,21948.0
2019-01-17 14:45:00,181.93,182.17,181.74,181.78,28580.0,143.1375,143.3263,142.988,143.0195,28580.0
2019-01-17 14:50:00,181.75,181.82,181.41,181.42,13414.0,142.9959,143.051,142.7284,142.7362,13414.0
2019-01-17 14:55:00,181.44,181.45,180.95,181.38,47811.0,142.752,142.7598,142.3665,142.7048,47811.0
2019-01-17 15:00:00,181.42,181.44,181.12,181.18,14367.0,142.7362,142.752,142.5002,142.5474,14367.0
2019-01-17 15:05:00,181.14,181.54,181.14,181.42,8304.0,142.5159,142.8307,142.5159,142.7362,8304.0
2019-01-17 15:10:00,181.4,181.45,181.21,181.29,10234.0,142.7205,142.7598,142.571,142.634,10234.0
2019-01-17 15:15:00,181.26,181.47,181.17,181.47,11918.0,142.6104,142.7756,142.5395,142.7756,11918.0
2019-01-17 15:20:00,181.45,181.48,181.38,181.43,10419.0,142.7598,142.7834,142.7048,142.7441,10419.0
2019-01-17 15:25:00,181.42,181.45,181.2,181.36,26846.0,142.7362,142.7598,142.5632,142.689,26846.0
2019-01-17 15:30:00,181.36,181.45,181.32,181.41,16942.0,142.689,142.7598,142.6576,142.7284,16942.0
2019-01-17 15:35:00,181.38,181.42,181.28,181.28,15156.0,142.7048,142.7362,142.6261,142.6261,15156.0
2019-01-17 15:40:00,181.29,181.43,181.26,181.39,20094.0,142.634,142.7441,142.6104,142.7126,20094.0
2019-01-17 15:45:00,181.42,181.43,180.93,180.96,32592.0,142.7362,142.7441,142.3507,142.3743,32592.0
2019-01-17 15:50:00,180.99,180.99,180.84,180.88,55647.0,142.3979,142.3979,142.2799,142.3114,55647.0
2019-01-17 15:55:00,180.9,181.29,180.86,181.23,74488.0,142.3271,142.634,142.2957,142.5868,74488.0
2019-01-18 09:30:00,181.91,182.26,181.02,181.3,188696.0,143.1218,143.3971,142.4215,142.6418,188696.0
2019-01-18 09:35:00,181.18,181.73,180.81,181.43,13780.0,142.5474,142.9801,142.2563,142.7441,13780.0
2019-01-18 09:40:00,181.66,182.19,181.43,181.95,14435.0,142.9251,143.3421,142.7441,143.1532,14435.0
2019-01-18 09:45:00,181.98,182.44,181.94,182.28,6908.0,143.1768,143.5388,143.1454,143.4129,6908.0
2019-01-18 09:50:00,182.23,182.44,182.1,182.26,4017.0,143.3735,143.5388,143.2712,143.3971,4017.0
2019-01-18 09:55:00,182.09,182.37,181.84,182.37,6205.0,143.2634,143.4837,143.0667,143.4837,6205.0
2019-01-18 10:00:00,182.26,182.26,181.86,182.11,7600.0,143.3971,143.3971,143.0824,143.2791,7600.0
2019-01-18 10:05:00,182.15,182.32,181.8,181.89,6115.0,143.3106,143.4443,143.0352,143.106,6115.0
2019-01-18 10:10:00,181.91,181.97,181.65,181.65,8307.0,143.1218,143.169,142.9172,142.9172,8307.0
2019-01-18 10:15:00,181.72,182.35,181.71,181.93,12294.0,142.9723,143.4679,142.9644,143.1375,12294.0
2019-01-18 10:20:00,182.0,182.06,181.71,181.79,7300.0,143.1926,143.2398,142.9644,143.0273,7300.0
2019-01-18 10:25:00,181.78,181.84,181.51,181.66,9045.0,143.0195,143.0667,142.8071,142.9251,9045.0
2019-01-18 10:30:00,181.68,182.02,181.68,182.02,5322.0,142.9408,143.2083,142.9408,143.2083,5322.0
2019-01-18 10:35:00,182.07,182.16,181.76,181.85,8679.0,143.2476,143.3185,143.0037,143.0746,8679.0
2019-01-18 10:40:00,181.85,182.28,181.79,182.19,6845.0,143.0746,143.4129,143.0273,143.3421,6845.0
2019-01-18 10:45:00,182.27,182.47,182.23,182.36,3636.0,143.405,143.5624,143.3735,143.4758,3636.0
2019-01-18 10:50:00,182.31,182.74,182.29,182.67,10552.0,143.4365,143.7748,143.4207,143.7197,10552.0
2019-01-18 10:55:00,182.71,182.71,182.37,182.49,7228.0,143.7512,143.7512,143.4837,143.5781,7228.0
2019-01-18 11:00:00,182.41,182.61,182.23,182.6,8446.0,143.5151,143.6725,143.3735,143.6646,8446.0
2019-01-18 11:05:00,182.62,182.83,182.61,182.67,5242.0,143.6804,143.8456,143.6725,143.7197,5242.0
2019-01-18 11:10:00,182.72,182.79,182.62,182.63,6302.0,143.759,143.8141,143.6804,143.6882,6302.0
2019-01-18 11:15:00,182.63,183.0,182.54,183.0,10511.0,143.6882,143.9793,143.6174,143.9793,10511.0
2019-01-18 11:20:00,183.0,183.52,183.0,183.52,14049.0,143.9793,144.3885,143.9793,144.3885,14049.0
2019-01-18 11:25:00,183.52,183.76,183.43,183.62,20076.0,144.3885,144.5773,144.3177,144.4671,20076.0
2019-01-18 11:30:00,183.61,183.71,183.38,183.5,6366.0,144.4593,144.538,144.2783,144.3727,6366.0
2019-01-18 11:35:00,183.56,183.98,183.52,183.93,5457.0,144.4199,144.7504,144.3885,144.711,5457.0
2019-01-18 11:40:00,184.0,184.0,183.48,183.48,10470.0,144.7661,144.7661,144.357,144.357,10470.0
2019-01-18 11:45:00,183.37,183.51,183.3,183.51,6105.0,144.2704,144.3806,144.2154,144.3806,6105.0
2019-01-18 11:50:00,183.48,183.48,183.2,183.28,5955.0,144.357,144.357,144.1367,144.1996,5955.0
2019-01-18 11:55:00,183.33,183.6,183.29,183.54,5416.0,144.239,144.4514,144.2075,144.4042,5416.0
2019-01-18 12:00:00,183.6,183.64,183.43,183.44,5997.0,144.4514,144.4829,144.3177,144.3255,5997.0
2019-01-18 12:05:00,183.41,183.43,183.22,183.31,4002.0,144.3019,144.3177,144.1524,144.2232,4002.0
2019-01-18 12:10:00,183.31,183.62,183.31,183.55,6069.0,144.2232,144.4671,144.2232,144.4121,6069.0
2019-01-18 12:15:00,183.55,183.6,183.35,183.4,7656.0,144.4121,144.4514,144.2547,144.2941,7656.0
2019-01-18 12:20:00,183.37,183.7,183.36,183.7,3336.0,144.2704,144.5301,144.2626,144.5301,3336.0
2019-01-18 12:25:00,183.68,183.77,183.64,183.69,3310.0,144.5143,144.5852,144.4829,144.5222,3310.0
2019-01-18 12:30:00,183.63,183.63,183.43,183.49,3178.0,144.475,144.475,144.3177,144.3649,3178.0
2019-01-18 12:35:00,183.51,183.6,183.48,183.52,4000.0,144.3806,144.4514,144.357,144.3885,4000.0
2019-01-18 12:40:00,183.56,183.72,183.52,183.72,4829.0,144.4199,144.5458,144.3885,144.5458,4829.0
2019-01-18 12:45:00,183.65,183.65,183.36,183.41,3207.0,144.4907,144.4907,144.2626,144.3019,3207.0
2019-01-18 12:50:00,183.4,183.47,183.32,183.41,2228.0,144.2941,144.3491,144.2311,144.3019,2228.0
2019-01-18 12:55:00,183.47,183.55,183.38,183.38,3879.0,144.3491,144.4121,144.2783,144.2783,3879.0
2019-01-18 13:00:00,183.35,183.46,183.29,183.29,3900.0,144.2547,144.3413,144.2075,144.2075,3900.0
2019-01-18 13:05:00,183.31,183.32,183.13,183.16,3533.0,144.2232,144.2311,144.0816,144.1052,3533.0
2019-01-18 13:10:00,183.14,183.26,183.07,183.2,3528.0,144.0895,144.1839,144.0344,144.1367,3528.0
2019-01-18 13:15:00,183.14,183.22,183.09,183.22,2500.0,144.0895,144.1524,144.0502,144.1524,2500.0
2019-01-18 13:20:00,183.18,183.28,183.16,183.18,3151.0,144.121,144.1996,144.1052,144.121,3151.0
2019-01-18 13:25:00,183.18,183.23,182.88,182.88,5481.0,144.121,144.1603,143.8849,143.8849,5481.0
2019-01-18 13:30:00,182.99,183.07,182.85,182.86,3310.0,143.9715,144.0344,143.8613,143.8692,3310.0
2019-01-18 13:35:00,182.87,182.96,182.74,182.74,3794.0,143.8771,143.9479,143.7748,143.7748,3794.0
2019-01-18 13:40:00,182.7,182.71,182.49,182.68,9277.0,143.7433,143.7512,143.5781,143.7276,9277.0
2019-01-18 13:45:00,182.66,182.66,182.5,182.61,7005.0,143.7118,143.7118,143.586,143.6725,7005.0
2019-01-18 13:50:00,182.57,182.62,182.52,182.58,4384.0,143.641,143.6804,143.6017,143.6489,4384.0
2019-01-18 13:55:00,182.58,182.72,182.51,182.69,6800.0,143.6489,143.759,143.5938,143.7354,6800.0
2019-01-18 14:00:00,182.68,182.68,182.47,182.5,6054.0,143.7276,143.7276,143.5624,143.586,6054.0
2019-01-18 14:05:00,182.48,182.57,182.36,182.57,5600.0,143.5702,143.641,143.4758,143.641,5600.0
2019-01-18 14:10:00,182.56,182.57,182.42,182.52,6688.0,143.6332,143.641,143.523,143.6017,6688.0
2019-01-18 14:15:00,182.49,182.6,182.35,182.39,9855.0,143.5781,143.6646,143.4679,143.4994,9855.0
2019-01-18 14:20:00,182.34,182.6,182.28,182.59,5364.0,143.4601,143.6646,143.4129,143.6568,5364.0
2019-01-18 14:25:00,182.59,182.66,182.44,182.54,8952.0,143.6568,143.7118,143.5388,143.6174,8952.0
2019-01-18 14:30:00,182.54,182.72,182.54,182.59,4356.0,143.6174,143.759,143.6174,143.6568,4356.0
2019-01-18 14:35:00,182.62,182.67,182.55,182.63,7229.0,143.6804,143.7197,143.6253,143.6882,7229.0
2019-01-18 14:40:00,182.63,182.71,182.51,182.57,5840.0,143.6882,143.7512,143.5938,143.641,5840.0
2019-01-18 14:45:00,182.53,182.62,182.5,182.56,7833.0,143.6096,143.6804,143.586,143.6332,7833.0
2019-01-18 14:50:00,182.57,182.78,182.54,182.72,8337.0,143.641,143.8063,143.6174,143.759,8337.0
2019-01-18 14:55:00,182.75,182.89,182.73,182.84,5087.0,143.7827,143.8928,143.7669,143.8535,5087.0
2019-01-18 15:00:00,182.87,182.91,182.8,182.86,6995.0,143.8771,143.9085,143.822,143.8692,6995.0
2019-01-18 15:05:00,182.88,182.9,182.74,182.77,7735.0,143.8849,143.9007,143.7748,143.7984,7735.0
2019-01-18 15:10:00,182.75,182.83,182.62,182.81,19534.0,143.7827,143.8456,143.6804,143.8299,19534.0
2019-01-18 15:15:00,182.83,182.83,182.67,182.76,8877.0,143.8456,143.8456,143.7197,143.7905,8877.0
2019-01-18 15:20:00,182.77,182.78,182.66,182.72,8822.0,143.7984,143.8063,143.7118,143.759,8822.0
2019-01-18 15:25:00,182.7,182.84,182.68,182.8,7800.0,143.7433,143.8535,143.7276,143.822,7800.0
2019-01-18 15:30:00,182.81,182.97,182.81,182.85,12209.0,143.8299,143.9557,143.8299,143.8613,12209.0
2019-01-18 15:35:00,182.88,183.06,182.87,183.06,11406.0,143.8849,144.0265,143.8771,144.0265,11406.0
2019-01-18 15:40:00,183.05,183.2,183.03,183.19,11837.0,144.0187,144.1367,144.0029,144.1288,11837.0
2019-01-18 15:45:00,183.21,183.3,182.84,182.84,25085.0,144.1446,144.2154,143.8535,143.8535,25085.0
2019-01-18 15:50:00,182.84,183.13,182.8,183.09,43757.0,143.8535,144.0816,143.822,144.0502,43757.0
2019-01-18 15:55:00,183.11,183.59,183.11,183.53,135843.0,144.0659,144.4435,144.0659,144.3963,135843.0
2019-01-22 09:30:00,183.17,184.73,182.93,184.59,30086.0,144.1131,145.3405,143.9243,145.2303,30086.0
2019-01-22 09:35:00,184.83,185.8,184.54,185.17,16111.0,145.4191,146.1823,145.191,145.6866,16111.0
2019-01-22 09:40:00,185.38,186.39,185.26,186.05,17195.0,145.8519,146.6465,145.7574,146.379,17195.0
2019-01-22 09:45:00,185.9,186.1,185.58,186.09,9490.0,146.261,146.4183,146.0092,146.4105,9490.0
2019-01-22 09:50:00,186.05,186.67,185.92,186.66,12705.0,146.379,146.8668,146.2767,146.8589,12705.0
2019-01-22 09:55:00,186.56,186.87,186.16,186.3,26320.0,146.7803,147.0242,146.4655,146.5757,26320.0
2019-01-22 10:00:00,186.2,186.27,185.53,185.53,22434.0,146.497,146.5521,145.9699,145.9699,22434.0
2019-01-22 10:05:00,185.54,185.78,185.06,185.78,30100.0,145.9777,146.1666,145.6001,146.1666,30100.0
2019-01-22 10:10:00,185.77,186.04,185.64,185.95,5850.0,146.1587,146.3711,146.0564,146.3003,5850.0
2019-01-22 10:15:00,185.97,186.94,185.96,186.63,9950.0,146.3161,147.0792,146.3082,146.8353,9950.0
2019-01-22 10:20:00,186.53,186.89,186.21,186.28,12970.0,146.7566,147.0399,146.5049,146.56,12970.0
2019-01-22 10:25:00,186.23,186.44,186.09,186.11,9082.0,146.5206,146.6858,146.4105,146.4262,9082.0
2019-01-22 10:30:00,186.07,186.18,185.89,186.05,8046.0,146.3947,146.4813,146.2531,146.379,8046.0
2019-01-22 10:35:00,186.09,186.09,185.82,185.89,8000.0,146.4105,146.4105,146.198,146.2531,8000.0
2019-01-22 10:40:00,185.92,186.12,185.69,185.74,14181.0,146.2767,146.4341,146.0958,146.1351,14181.0
2019-01-22 10:45:00,185.68,185.7,185.52,185.64,8700.0,146.0879,146.1036,145.962,146.0564,8700.0
2019-01-22 10:50:00,185.7,186.11,185.63,185.86,8055.0,146.1036,146.4262,146.0486,146.2295,8055.0
2019-01-22 10:55:00,185.95,186.08,185.89,186.08,5950.0,146.3003,146.4026,146.2531,146.4026,5950.0
2019-01-22 11:00:00,186.03,186.23,185.79,185.84,12900.0,146.3633,146.5206,146.1744,146.2138,12900.0
2019-01-22 11:05:00,185.73,185.91,185.72,185.82,6624.0,146.1272,146.2689,146.1194,146.198,6624.0
2019-01-22 11:10:00,185.81,186.06,185.78,185.86,9236.0,146.1902,146.3869,146.1666,146.2295,9236.0
2019-01-22 11:15:00,185.88,186.09,185.88,186.09,5097.0,146.2452,146.4105,146.2452,146.4105,5097.0
2019-01-22 11:20:00,186.09,186.23,185.98,186.05,8884.0,146.4105,146.5206,146.3239,146.379,8884.0
2019-01-22 11:25:00,186.06,186.14,185.95,186.05,5400.0,146.3869,146.4498,146.3003,146.379,5400.0
2019-01-22 11:30:00,186.02,186.15,185.97,186.07,7064.0,146.3554,146.4577,146.3161,146.3947,7064.0
2019-01-22 11:35:00,186.07,186.07,185.85,185.85,84214.0,146.3947,146.3947,146.2216,146.2216,84214.0
2019-01-22 11:40:00,185.8,185.99,185.65,185.95,12450.0,146.1823,146.3318,146.0643,146.3003,12450.0
2019-01-22 11:45:00,185.95,185.96,185.74,185.92,10310.0,146.3003,146.3082,146.1351,146.2767,10310.0
2019-01-22 11:50:00,185.84,185.84,185.65,185.75,13924.0,146.2138,146.2138,146.0643,146.143,13924.0
2019-01-22 11:55:00,185.79,186.0,185.52,185.61,16374.0,146.1744,146.3397,145.962,146.0328,16374.0
2019-01-22 12:00:00,185.65,185.66,185.33,185.46,18025.0,146.0643,146.0722,145.8125,145.9148,18025.0
2019-01-22 12:05:00,185.47,185.71,185.44,185.66,9926.0,145.9227,146.1115,145.8991,146.0722,9926.0
2019-01-22 12:10:00,185.65,185.79,185.63,185.74,6881.0,146.0643,146.1744,146.0486,146.1351,6881.0
2019-01-22 12:15:00,185.73,185.73,185.56,185.63,7688.0,146.1272,146.1272,145.9935,146.0486,7688.0
2019-01-22 12:20:00,185.65,185.67,185.52,185.56,8554.0,146.0643,146.08,145.962,145.9935,8554.0
2019-01-22 12:25:00,185.56,185.56,185.39,185.49,9900.0,145.9935,145.9935,145.8597,145.9384,9900.0
2019-01-22 12:30:00,185.5,185.66,185.43,185.47,6799.0,145.9463,146.0722,145.8912,145.9227,6799.0
2019-01-22 12:35:00,185.46,185.68,185.45,185.64,7375.0,145.9148,146.0879,145.9069,146.0564,7375.0
2019-01-22 12:40:00,185.62,185.76,185.54,185.63,11818.0,146.0407,146.1508,145.9777,146.0486,11818.0
2019-01-22 12:45:00,185.61,185.77,185.45,185.77,10748.0,146.0328,146.1587,145.9069,146.1587,10748.0
2019-01-22 12:50:00,185.75,185.75,185.64,185.7,2400.0,146.143,146.143,146.0564,146.1036,2400.0
2019-01-22 12:55:00,185.7,185.7,185.5,185.57,5550.0,146.1036,146.1036,145.9463,146.0013,5550.0
2019-01-22 13:00:00,185.51,185.54,185.33,185.44,16651.0,145.9541,145.9777,145.8125,145.8991,16651.0
2019-01-22 13:05:00,185.46,185.46,185.37,185.39,5003.0,145.9148,145.9148,145.844,145.8597,5003.0
2019-01-22 13:10:00,185.4,185.51,185.2,185.31,24173.0,145.8676,145.9541,145.7102,145.7968,24173.0
2019-01-22 13:15:00,185.35,185.36,185.2,185.3,8000.0,145.8283,145.8361,145.7102,145.7889,8000.0
2019-01-22 13:20:00,185.33,185.5,185.33,185.43,6971.0,145.8125,145.9463,145.8125,145.8912,6971.0
2019-01-22 13:25:00,185.44,185.58,185.43,185.58,6536.0,145.8991,146.0092,145.8912,146.0092,6536.0
2019-01-22 13:30:00,185.56,185.74,185.49,185.53,12627.0,145.9935,146.1351,145.9384,145.9699,12627.0
2019-01-22 13:35:00,185.61,185.61,185.39,185.45,20161.0,146.0328,146.0328,145.8597,145.9069,20161.0
2019-01-22 13:40:00,185.44,185.48,185.34,185.36,9111.0,145.8991,145.9305,145.8204,145.8361,9111.0
2019-01-22 13:45:00,185.34,185.43,185.29,185.33,7334.0,145.8204,145.8912,145.7811,145.8125,7334.0
2019-01-22 13:50:00,185.35,185.5,185.3,185.47,14381.0,145.8283,145.9463,145.7889,145.9227,14381.0
2019-01-22 13:55:00,185.46,185.52,185.44,185.5,6559.0,145.9148,145.962,145.8991,145.9463,6559.0
2019-01-22 14:00:00,185.5,185.52,185.32,185.38,26799.0,145.9463,145.962,145.8047,145.8519,26799.0
2019-01-22 14:05:00,185.37,185.53,185.35,185.44,5261.0,145.844,145.9699,145.8283,145.8991,5261.0
2019-01-22 14:10:00,185.43,185.53,185.3,185.3,6220.0,145.8912,145.9699,145.7889,145.7889,6220.0
2019-01-22 14:15:00,185.36,185.5,185.18,185.3,9984.0,145.8361,145.9463,145.6945,145.7889,9984.0
2019-01-22 14:20:00,185.26,185.37,185.17,185.22,10497.0,145.7574,145.844,145.6866,145.726,10497.0
2019-01-22 14:25:00,185.26,185.85,185.26,185.47,14767.0,145.7574,146.2216,145.7574,145.9227,14767.0
2019-01-22 14:30:00,185.53,185.57,185.32,185.35,10777.0,145.9699,146.0013,145.8047,145.8283,10777.0
2019-01-22 14:35:00,185.32,185.53,185.31,185.5,16909.0,145.8047,145.9699,145.7968,145.9463,16909.0
2019-01-22 14:40:00,185.47,185.65,185.39,185.47,12205.0,145.9227,146.0643,145.8597,145.9227,12205.0
2019-01-22 14:45:00,185.5,185.57,185.35,185.37,8105.0,145.9463,146.0013,145.8283,145.844,8105.0
2019-01-22 14:50:00,185.38,185.54,185.35,185.54,10012.0,145.8519,145.9777,145.8283,145.9777,10012.0
2019-01-22 14:55:00,185.5,185.58,185.43,185.53,16510.0,145.9463,146.0092,145.8912,145.9699,16510.0
2019-01-22 15:00:00,185.53,185.55,185.37,185.5,22056.0,145.9699,145.9856,145.844,145.9463,22056.0
2019-01-22 15:05:00,185.53,185.6,185.42,185.45,12382.0,145.9699,146.025,145.8833,145.9069,12382.0
2019-01-22 15:10:00,185.44,185.5,185.31,185.44,11031.0,145.8991,145.9463,145.7968,145.8991,11031.0
2019-01-22 15:15:00,185.44,185.62,185.44,185.56,11974.0,145.8991,146.0407,145.8991,145.9935,11974.0
2019-01-22 15:20:00,185.55,185.77,185.54,185.71,12460.0,145.9856,146.1587,145.9777,146.1115,12460.0
2019-01-22 15:25:00,185.68,185.7,185.55,185.63,11049.0,146.0879,146.1036,145.9856,146.0486,11049.0
2019-01-22 15:30:00,185.66,185.7,185.49,185.49,16506.0,146.0722,146.1036,145.9384,145.9384,16506.0
2019-01-22 15:35:00,185.43,186.02,185.4,186.01,31031.0,145.8912,146.3554,145.8676,146.3475,31031.0
2019-01-22 15:40:00,185.98,186.11,185.67,185.69,16288.0,146.3239,146.4262,146.08,146.0958,16288.0
2019-01-22 15:45:00,185.68,185.76,185.52,185.52,28139.0,146.0879,146.1508,145.962,145.962,28139.0
2019-01-22 15:50:00,185.55,185.7,185.54,185.6,26222.0,145.9856,146.1036,145.9777,146.025,26222.0
2019-01-22 15:55:00,185.61,186.44,185.59,186.44,72507.0,146.0328,146.6858,146.0171,146.6858,72507.0
2019-01-23 09:30:00,186.54,186.9,186.32,186.76,14736.0,146.7645,147.0478,146.5914,146.9376,14736.0
2019-01-23 09:35:00,186.99,187.29,186.32,186.62,9423.0,147.1186,147.3546,146.5914,146.8275,9423.0
2019-01-23 09:40:00,186.53,186.53,185.62,186.13,12213.0,146.7566,146.7566,146.0407,146.4419,12213.0
2019-01-23 09:45:00,186.15,186.62,185.84,186.53,6935.0,146.4577,146.8275,146.2138,146.7566,6935.0
2019-01-23 09:50:00,186.42,186.59,185.95,186.59,6448.0,146.6701,146.8039,146.3003,146.8039,6448.0
2019-01-23 09:55:00,186.47,186.77,186.33,186.77,7292.0,146.7094,146.9455,146.5993,146.9455,7292.0
2019-01-23 10:00:00,186.7,186.77,186.44,186.65,6531.0,146.8904,146.9455,146.6858,146.8511,6531.0
2019-01-23 10:05:00,186.61,186.83,186.4,186.48,9929.0,146.8196,146.9927,146.6544,146.7173,9929.0
2019-01-23 10:10:00,186.44,186.65,186.33,186.52,18012.0,146.6858,146.8511,146.5993,146.7488,18012.0
2019-01-23 10:15:00,186.58,186.76,186.35,186.43,10970.0,146.796,146.9376,146.615,146.678,10970.0
2019-01-23 10:20:00,186.42,186.51,186.24,186.35,10180.0,146.6701,146.7409,146.5285,146.615,10180.0
2019-01-23 10:25:00,186.4,186.47,186.21,186.33,10471.0,146.6544,146.7094,146.5049,146.5993,10471.0
2019-01-23 10:30:00,186.28,186.34,185.6,185.7,17742.0,146.56,146.6072,146.025,146.1036,17742.0
2019-01-23 10:35:00,185.71,186.09,185.71,185.82,21004.0,146.1115,146.4105,146.1115,146.198,21004.0
2019-01-23 10:40:00,185.81,186.03,185.8,186.0,18862.0,146.1902,146.3633,146.1823,146.3397,18862.0
2019-01-23 10:45:00,186.0,186.2,185.98,186.16,9802.0,146.3397,146.497,146.3239,146.4655,9802.0
2019-01-23 10:50:00,186.07,186.24,185.99,186.24,6550.0,146.3947,146.5285,146.3318,146.5285,6550.0
2019-01-23 10:55:00,186.16,186.35,186.11,186.3,11645.0,146.4655,146.615,146.4262,146.5757,11645.0
2019-01-23 11:00:00,186.33,186.45,186.26,186.38,10669.0,146.5993,146.6937,146.5442,146.6386,10669.0
2019-01-23 11:05:00,186.33,186.33,186.07,186.1,4800.0,146.5993,146.5993,146.3947,146.4183,4800.0
2019-01-23 11:10:00,186.14,186.28,186.08,186.28,13140.0,146.4498,146.56,146.4026,146.56,13140.0
2019-01-23 11:15:00,186.27,186.32,186.07,186.18,4419.0,146.5521,146.5914,146.3947,146.4813,4419.0
2019-01-23 11:20:00,186.2,186.24,186.06,186.11,7286.0,146.497,146.5285,146.3869,146.4262,7286.0
2019-01-23 11:25:00,186.12,186.31,186.06,186.27,7031.0,146.4341,146.5836,146.3869,146.5521,7031.0
2019-01-23 11:30:00,186.28,186.33,186.1,186.13,7498.0,146.56,146.5993,146.4183,146.4419,7498.0
2019-01-23 11:35:00,186.19,186.31,186.12,186.31,14975.0,146.4891,146.5836,146.4341,146.5836,14975.0
2019-01-23 11:40:00,186.24,186.25,185.98,186.03,17142.0,146.5285,146.5364,146.3239,146.3633,17142.0
2019-01-23 11:45:00,186.04,186.14,185.7,185.87,19026.0,146.3711,146.4498,146.1036,146.2374,19026.0
2019-01-23 11:50:00,185.87,185.97,185.78,185.89,19039.0,146.2374,146.3161,146.1666,146.2531,19039.0
2019-01-23 11:55:00,185.87,186.16,185.86,186.12,18620.0,146.2374,146.4655,146.2295,146.4341,18620.0
2019-01-23 12:00:00,186.12,186.2,186.0,186.13,8733.0,146.4341,146.497,146.3397,146.4419,8733.0
2019-01-23 12:05:00,186.09,186.2,185.88,186.06,8207.0,146.4105,146.497,146.2452,146.3869,8207.0
2019-01-23 12:10:00,186.11,186.27,186.05,186.13,7002.0,146.4262,146.5521,146.379,146.4419,7002.0
2019-01-23 12:15:00,186.15,186.15,185.81,185.98,9366.0,146.4577,146.4577,146.1902,146.3239,9366.0
2019-01-23 12:20:00,186.0,186.22,185.94,186.13,6601.0,146.3397,146.5128,146.2925,146.4419,6601.0
2019-01-23 12:25:00,186.15,186.27,186.07,186.13,6473.0,146.4577,146.5521,146.3947,146.4419,6473.0
2019-01-23 12:30:00,186.12,186.29,186.07,186.08,4107.0,146.4341,146.5678,146.3947,146.4026,4107.0
2019-01-23 12:35:00,186.11,186.21,186.03,186.09,5567.0,146.4262,146.5049,146.3633,146.4105,5567.0
2019-01-23 12:40:00,186.12,186.32,186.11,186.21,24615.0,146.4341,146.5914,146.4262,146.5049,24615.0
2019-01-23 12:45:00,186.24,186.28,186.16,186.18,8084.0,146.5285,146.56,146.4655,146.4813,8084.0
2019-01-23 12:50:00,186.22,186.4,186.17,186.4,4360.0,146.5128,146.6544,146.4734,146.6544,4360.0
2019-01-23 12:55:00,186.38,186.53,186.35,186.47,3887.0,146.6386,146.7566,146.615,146.7094,3887.0
2019-01-23 13:00:00,186.46,186.57,186.4,186.5,4810.0,146.7016,146.7881,146.6544,146.733,4810.0
2019-01-23 13:05:00,186.43,186.51,186.36,186.46,5183.0,146.678,146.7409,146.6229,146.7016,5183.0
2019-01-23 13:10:00,186.52,186.53,186.4,186.41,3493.0,146.7488,146.7566,146.6544,146.6622,3493.0
2019-01-23 13:15:00,186.43,186.81,186.4,186.72,3360.0,146.678,146.9769,146.6544,146.9061,3360.0
2019-01-23 13:20:00,186.69,186.84,186.64,186.79,4472.0,146.8825,147.0005,146.8432,146.9612,4472.0
2019-01-23 13:25:00,186.76,186.78,186.49,186.56,3175.0,146.9376,146.9533,146.7252,146.7803,3175.0
2019-01-23 13:30:00,186.58,186.72,186.57,186.6,2691.0,146.796,146.9061,146.7881,146.8117,2691.0
2019-01-23 13:35:00,186.66,186.75,186.65,186.71,3675.0,146.8589,146.9297,146.8511,146.8983,3675.0
2019-01-23 13:40:00,186.71,186.72,186.63,186.67,3001.0,146.8983,146.9061,146.8353,146.8668,3001.0
2019-01-23 13:45:00,186.69,186.79,186.63,186.63,2600.0,146.8825,146.9612,146.8353,146.8353,2600.0
2019-01-23 13:50:00,186.69,186.82,186.61,186.82,7584.0,146.8825,146.9848,146.8196,146.9848,7584.0
2019-01-23 13:55:00,186.75,186.86,186.7,186.74,1610.0,146.9297,147.0163,146.8904,146.9219,1610.0
2019-01-23 14:00:00,186.89,187.03,186.82,186.93,4385.0,147.0399,147.15,146.9848,147.0714,4385.0
2019-01-23 14:05:00,186.99,187.08,186.9,187.08,6335.0,147.1186,147.1894,147.0478,147.1894,6335.0
2019-01-23 14:10:00,187.08,187.37,187.05,187.26,7399.0,147.1894,147.4175,147.1658,147.331,7399.0
2019-01-23 14:15:00,187.28,187.36,187.21,187.3,11144.0,147.3467,147.4097,147.2917,147.3625,11144.0
2019-01-23 14:20:00,187.28,187.73,187.27,187.68,8856.0,147.3467,147.7008,147.3389,147.6614,8856.0
2019-01-23 14:25:00,187.59,187.66,187.51,187.55,7745.0,147.5906,147.6457,147.5277,147.5592,7745.0
2019-01-23 14:30:00,187.6,187.62,187.36,187.48,9571.0,147.5985,147.6142,147.4097,147.5041,9571.0
2019-01-23 14:35:00,187.53,187.71,187.42,187.42,7682.0,147.5434,147.685,147.4569,147.4569,7682.0
2019-01-23 14:40:00,187.39,187.46,187.33,187.35,11952.0,147.4333,147.4883,147.3861,147.4018,11952.0
2019-01-23 14:45:00,187.33,187.36,187.13,187.26,7976.0,147.3861,147.4097,147.2287,147.331,7976.0
2019-01-23 14:50:00,187.29,187.44,187.28,187.31,4172.0,147.3546,147.4726,147.3467,147.3703,4172.0
2019-01-23 14:55:00,187.3,187.31,187.12,187.17,3500.0,147.3625,147.3703,147.2208,147.2602,3500.0
2019-01-23 15:00:00,187.23,187.38,187.17,187.35,6200.0,147.3074,147.4254,147.2602,147.4018,6200.0
2019-01-23 15:05:00,187.47,187.5,187.28,187.31,4512.0,147.4962,147.5198,147.3467,147.3703,4512.0
2019-01-23 15:10:00,187.28,187.46,187.23,187.45,4617.0,147.3467,147.4883,147.3074,147.4805,4617.0
2019-01-23 15:15:00,187.43,187.62,187.43,187.62,4692.0,147.4647,147.6142,147.4647,147.6142,4692.0
2019-01-23 15:20:00,187.64,187.79,187.57,187.59,9555.0,147.63,147.748,147.5749,147.5906,9555.0
2019-01-23 15:25:00,187.55,187.77,187.55,187.73,6436.0,147.5592,147.7322,147.5592,147.7008,6436.0
2019-01-23 15:30:00,187.73,187.73,187.57,187.62,12723.0,147.7008,147.7008,147.5749,147.6142,12723.0
2019-01-23 15:35:00,187.63,187.77,187.59,187.64,22349.0,147.6221,147.7322,147.5906,147.63,22349.0
2019-01-23 15:40:00,187.66,187.78,187.63,187.66,17448.0,147.6457,147.7401,147.6221,147.6457,17448.0
2019-01-23 15:45:00,187.67,187.76,187.62,187.7,54692.0,147.6536,147.7244,147.6142,147.6772,54692.0
2019-01-23 15:50:00,187.7,187.7,187.42,187.42,63798.0,147.6772,147.6772,147.4569,147.4569,63798.0
2019-01-23 15:55:00,187.68,188.04,187.45,187.88,86353.0,147.6614,147.9447,147.4805,147.8188,86353.0
2019-01-24 09:30:00,187.64,187.64,187.11,187.33,17294.0,147.63,147.63,147.213,147.3861,17294.0
2019-01-24 09:35:00,187.35,187.38,186.52,186.52,22273.0,147.4018,147.4254,146.7488,146.7488,22273.0
2019-01-24 09:40:00,186.64,187.14,186.55,187.08,9371.0,146.8432,147.2366,146.7724,147.1894,9371.0
2019-01-24 09:45:00,187.16,187.33,186.56,186.56,8236.0,147.2523,147.3861,146.7803,146.7803,8236.0
2019-01-24 09:50:00,186.52,186.72,186.29,186.51,29548.0,146.7488,146.9061,146.5678,146.7409,29548.0
2019-01-24 09:55:00,186.53,187.0,186.5,186.74,33627.0,146.7566,147.1264,146.733,146.9219,33627.0
2019-01-24 10:00:00,186.69,186.79,186.39,186.51,13912.0,146.8825,146.9612,146.6465,146.7409,13912.0
2019-01-24 10:05:00,186.43,186.9,186.42,186.67,19802.0,146.678,147.0478,146.6701,146.8668,19802.0
2019-01-24 10:10:00,186.59,186.85,186.56,186.83,16844.0,146.8039,147.0084,146.7803,146.9927,16844.0
2019-01-24 10:15:00,186.88,187.12,186.88,187.1,4791.0,147.032,147.2208,147.032,147.2051,4791.0
2019-01-24 10:20:00,187.02,187.03,186.64,186.64,2956.0,147.1422,147.15,146.8432,146.8432,2956.0
2019-01-24 10:25:00,186.73,187.0,186.59,186.81,14966.0,146.914,147.1264,146.8039,146.9769,14966.0
2019-01-24 10:30:00,186.86,187.05,186.82,187.05,10848.0,147.0163,147.1658,146.9848,147.1658,10848.0
2019-01-24 10:35:00,187.08,187.08,186.91,186.99,4640.0,147.1894,147.1894,147.0556,147.1186,4640.0
2019-01-24 10:40:00,186.93,186.96,186.77,186.8,15215.0,147.0714,147.095,146.9455,146.9691,15215.0
2019-01-24 10:45:00,186.79,187.05,186.79,187.0,9076.0,146.9612,147.1658,146.9612,147.1264,9076.0
2019-01-24 10:50:00,187.03,187.06,186.85,186.91,2750.0,147.15,147.1736,147.0084,147.0556,2750.0
2019-01-24 10:55:00,186.91,187.03,186.87,186.91,12693.0,147.0556,147.15,147.0242,147.0556,12693.0
2019-01-24 11:00:00,186.91,186.91,186.72,186.8,19659.0,147.0556,147.0556,146.9061,146.9691,19659.0
2019-01-24 11:05:00,186.75,186.9,186.7,186.76,22368.0,146.9297,147.0478,146.8904,146.9376,22368.0
2019-01-24 11:10:00,186.8,186.86,186.65,186.66,11026.0,146.9691,147.0163,146.8511,146.8589,11026.0
2019-01-24 11:15:00,186.74,186.78,186.67,186.71,8740.0,146.9219,146.9533,146.8668,146.8983,8740.0
2019-01-24 11:20:00,186.7,186.74,186.48,186.55,26048.0,146.8904,146.9219,146.7173,146.7724,26048.0
2019-01-24 11:25:00,186.53,186.62,186.5,186.54,7034.0,146.7566,146.8275,146.733,146.7645,7034.0
2019-01-24 11:30:00,186.54,186.7,186.41,186.68,25353.0,146.7645,146.8904,146.6622,146.8747,25353.0
2019-01-24 11:35:00,186.7,186.76,186.49,186.6,17771.0,146.8904,146.9376,146.7252,146.8117,17771.0
2019-01-24 11:40:00,186.56,186.7,186.47,186.68,34519.0,146.7803,146.8904,146.7094,146.8747,34519.0
2019-01-24 11:45:00,186.63,186.73,186.49,186.61,33466.0,146.8353,146.914,146.7252,146.8196,33466.0
2019-01-24 11:50:00,186.58,186.68,186.34,186.39,15868.0,146.796,146.8747,146.6072,146.6465,15868.0
2019-01-24 11:55:00,186.41,186.52,186.32,186.5,14308.0,146.6622,146.7488,146.5914,146.733,14308.0
2019-01-24 12:00:00,186.38,186.44,186.28,186.38,9448.0,146.6386,146.6858,146.56,146.6386,9448.0
2019-01-24 12:05:00,186.39,186.44,186.31,186.37,15390.0,146.6465,146.6858,146.5836,146.6308,15390.0
2019-01-24 12:10:00,186.37,186.42,186.34,186.37,8730.0,146.6308,146.6701,146.6072,146.6308,8730.0
2019-01-24 12:15:00,186.37,186.41,186.27,186.28,5471.0,146.6308,146.6622,146.5521,146.56,5471.0
2019-01-24 12:20:00,186.29,186.32,186.21,186.26,6854.0,146.5678,146.5914,146.5049,146.5442,6854.0
2019-01-24 12:25:00,186.28,186.38,186.25,186.35,11078.0,146.56,146.6386,146.5364,146.615,11078.0
2019-01-24 12:30:00,186.32,186.37,186.29,186.33,8935.0,146.5914,146.6308,146.5678,146.5993,8935.0
2019-01-24 12:35:00,186.29,186.36,186.14,186.26,33040.0,146.5678,146.6229,146.4498,146.5442,33040.0
2019-01-24 12:40:00,186.2,186.31,186.19,186.31,9464.0,146.497,146.5836,146.4891,146.5836,9464.0
2019-01-24 12:45:00,186.31,186.37,186.24,186.25,10319.0,146.5836,146.6308,146.5285,146.5364,10319.0
2019-01-24 12:50:00,186.25,186.32,186.19,186.29,11403.0,146.5364,146.5914,146.4891,146.5678,11403.0
2019-01-24 12:55:00,186.31,186.36,186.25,186.33,3300.0,146.5836,146.6229,146.5364,146.5993,3300.0
2019-01-24 13:00:00,186.3,186.45,186.29,186.45,7047.0,146.5757,146.6937,146.5678,146.6937,7047.0
2019-01-24 13:05:00,186.47,186.48,186.35,186.39,2911.0,146.7094,146.7173,146.615,146.6465,2911.0
2019-01-24 13:10:00,186.34,186.36,186.17,186.32,23689.0,146.6072,146.6229,146.4734,146.5914,23689.0
2019-01-24 13:15:00,186.3,186.3,185.83,185.9,29287.0,146.5757,146.5757,146.2059,146.261,29287.0
2019-01-24 13:20:00,185.92,186.02,185.86,185.95,4077.0,146.2767,146.3554,146.2295,146.3003,4077.0
2019-01-24 13:25:00,185.95,186.1,185.92,185.93,4524.0,146.3003,146.4183,146.2767,146.2846,4524.0
2019-01-24 13:30:00,185.88,185.97,185.82,185.89,8267.0,146.2452,146.3161,146.198,146.2531,8267.0
2019-01-24 13:35:00,185.83,185.9,185.74,185.89,6800.0,146.2059,146.261,146.1351,146.2531,6800.0
2019-01-24 13:40:00,185.79,185.91,185.65,185.73,9946.0,146.1744,146.2689,146.0643,146.1272,9946.0
2019-01-24 13:45:00,185.71,185.96,185.69,185.88,12384.0,146.1115,146.3082,146.0958,146.2452,12384.0
2019-01-24 13:50:00,185.92,185.93,185.81,185.85,10568.0,146.2767,146.2846,146.1902,146.2216,10568.0
2019-01-24 13:55:00,185.91,186.04,185.82,186.0,6589.0,146.2689,146.3711,146.198,146.3397,6589.0
2019-01-24 14:00:00,186.0,186.03,185.88,185.96,11246.0,146.3397,146.3633,146.2452,146.3082,11246.0
2019-01-24 14:05:00,186.04,186.13,185.91,185.93,7247.0,146.3711,146.4419,146.2689,146.2846,7247.0
2019-01-24 14:10:00,185.94,186.05,185.9,185.9,6696.0,146.2925,146.379,146.261,146.261,6696.0
2019-01-24 14:15:00,185.92,186.05,185.92,186.02,6343.0,146.2767,146.379,146.2767,146.3554,6343.0
2019-01-24 14:20:00,186.01,186.07,185.94,186.03,6082.0,146.3475,146.3947,146.2925,146.3633,6082.0
2019-01-24 14:25:00,186.0,186.07,185.95,186.04,7910.0,146.3397,146.3947,146.3003,146.3711,7910.0
2019-01-24 14:30:00,186.03,186.05,185.91,186.0,5910.0,146.3633,146.379,146.2689,146.3397,5910.0
2019-01-24 14:35:00,185.96,186.15,185.96,186.15,12818.0,146.3082,146.4577,146.3082,146.4577,12818.0
2019-01-24 14:40:00,186.13,186.13,185.9,185.95,5440.0,146.4419,146.4419,146.261,146.3003,5440.0
2019-01-24 14:45:00,185.9,186.04,185.9,185.96,9138.0,146.261,146.3711,146.261,146.3082,9138.0
2019-01-24 14:50:00,186.02,186.08,185.95,185.98,7705.0,146.3554,146.4026,146.3003,146.3239,7705.0
2019-01-24 14:55:00,185.99,186.05,185.93,186.05,6151.0,146.3318,146.379,146.2846,146.379,6151.0
2019-01-24 15:00:00,186.03,186.17,186.0,186.06,6788.0,146.3633,146.4734,146.3397,146.3869,6788.0
2019-01-24 15:05:00,186.11,186.2,186.07,186.19,6980.0,146.4262,146.497,146.3947,146.4891,6980.0
2019-01-24 15:10:00,186.19,186.3,186.12,186.25,8942.0,146.4891,146.5757,146.4341,146.5364,8942.0
2019-01-24 15:15:00,186.26,186.35,186.23,186.23,7519.0,146.5442,146.615,146.5206,146.5206,7519.0
2019-01-24 15:20:00,186.21,186.32,186.18,186.24,12214.0,146.5049,146.5914,146.4813,146.5285,12214.0
2019-01-24 15:25:00,186.24,186.34,186.23,186.24,8550.0,146.5285,146.6072,146.5206,146.5285,8550.0
2019-01-24 15:30:00,186.25,186.26,186.07,186.14,18110.0,146.5364,146.5442,146.3947,146.4498,18110.0
2019-01-24 15:35:00,186.13,186.29,186.06,186.18,11701.0,146.4419,146.5678,146.3869,146.4813,11701.0
2019-01-24 15:40:00,186.19,186.19,186.09,186.09,15459.0,146.4891,146.4891,146.4105,146.4105,15459.0
2019-01-24 15:45:00,186.09,186.18,186.08,186.17,12818.0,146.4105,146.4813,146.4026,146.4734,12818.0
2019-01-24 15:50:00,186.17,186.18,186.04,186.1,23620.0,146.4734,146.4813,146.3711,146.4183,23620.0
2019-01-24 15:55:00,186.1,186.4,186.1,186.31,83976.0,146.4183,146.6544,146.4183,146.5836,83976.0
2019-01-25 09:30:00,187.15,187.55,186.2,186.9,15506.0,147.2444,147.5592,146.497,147.0478,15506.0
2019-01-25 09:35:00,186.89,187.35,186.73,187.18,6860.0,147.0399,147.4018,146.914,147.2681,6860.0
2019-01-25 09:40:00,187.29,187.6,187.09,187.32,4400.0,147.3546,147.5985,147.1972,147.3782,4400.0
2019-01-25 09:45:00,187.23,187.29,186.98,187.16,5100.0,147.3074,147.3546,147.1107,147.2523,5100.0
2019-01-25 09:50:00,187.11,187.37,186.89,187.06,19868.0,147.213,147.4175,147.0399,147.1736,19868.0
2019-01-25 09:55:00,187.01,187.33,187.0,187.22,15108.0,147.1343,147.3861,147.1264,147.2995,15108.0
2019-01-25 10:00:00,187.35,187.35,186.79,186.87,26549.0,147.4018,147.4018,146.9612,147.0242,26549.0
2019-01-25 10:05:00,186.9,186.92,186.47,186.61,18044.0,147.0478,147.0635,146.7094,146.8196,18044.0
2019-01-25 10:10:00,186.5,186.8,186.38,186.78,4795.0,146.733,146.9691,146.6386,146.9533,4795.0
2019-01-25 10:15:00,186.67,186.92,186.67,186.9,4422.0,146.8668,147.0635,146.8668,147.0478,4422.0
2019-01-25 10:20:00,186.9,187.13,186.9,187.1,2293.0,147.0478,147.2287,147.0478,147.2051,2293.0
2019-01-25 10:25:00,187.13,187.24,186.99,187.24,14150.0,147.2287,147.3153,147.1186,147.3153,14150.0
2019-01-25 10:30:00,187.2,187.21,186.77,186.79,3201.0,147.2838,147.2917,146.9455,146.9612,3201.0
2019-01-25 10:35:00,186.81,187.11,186.81,186.96,2900.0,146.9769,147.213,146.9769,147.095,2900.0
2019-01-25 10:40:00,187.11,187.49,187.03,187.39,6240.0,147.213,147.512,147.15,147.4333,6240.0
2019-01-25 10:45:00,187.49,187.57,187.32,187.48,8700.0,147.512,147.5749,147.3782,147.5041,8700.0
2019-01-25 10:50:00,187.55,188.08,187.54,188.08,7592.0,147.5592,147.9761,147.5513,147.9761,7592.0
2019-01-25 10:55:00,187.92,187.96,187.74,187.74,6033.0,147.8503,147.8817,147.7086,147.7086,6033.0
2019-01-25 11:00:00,187.71,187.79,187.51,187.65,7306.0,147.685,147.748,147.5277,147.6378,7306.0
2019-01-25 11:05:00,187.65,187.7,187.22,187.22,8708.0,147.6378,147.6772,147.2995,147.2995,8708.0
2019-01-25 11:10:00,187.34,187.34,187.21,187.22,6592.0,147.3939,147.3939,147.2917,147.2995,6592.0
2019-01-25 11:15:00,187.22,187.24,186.9,187.0,11691.0,147.2995,147.3153,147.0478,147.1264,11691.0
2019-01-25 11:20:00,186.97,187.01,186.89,186.98,6823.0,147.1028,147.1343,147.0399,147.1107,6823.0
2019-01-25 11:25:00,186.96,187.15,186.9,187.07,9627.0,147.095,147.2444,147.0478,147.1815,9627.0
2019-01-25 11:30:00,187.07,187.26,187.06,187.08,16600.0,147.1815,147.331,147.1736,147.1894,16600.0
2019-01-25 11:35:00,187.0,187.15,187.0,187.12,8500.0,147.1264,147.2444,147.1264,147.2208,8500.0
2019-01-25 11:40:00,187.04,187.2,187.0,187.07,20099.0,147.1579,147.2838,147.1264,147.1815,20099.0
2019-01-25 11:45:00,187.08,187.1,186.96,186.99,5007.0,147.1894,147.2051,147.095,147.1186,5007.0
2019-01-25 11:50:00,186.96,186.98,186.79,186.82,8022.0,147.095,147.1107,146.9612,146.9848,8022.0
2019-01-25 11:55:00,186.81,186.88,186.77,186.86,10182.0,146.9769,147.032,146.9455,147.0163,10182.0
2019-01-25 12:00:00,186.9,186.95,186.81,186.91,5338.0,147.0478,147.0871,146.9769,147.0556,5338.0
2019-01-25 12:05:00,186.9,186.95,186.83,186.84,5742.0,147.0478,147.0871,146.9927,147.0005,5742.0
2019-01-25 12:10:00,186.83,186.86,186.61,186.61,6545.0,146.9927,147.0163,146.8196,146.8196,6545.0
2019-01-25 12:15:00,186.61,186.64,186.32,186.32,3811.0,146.8196,146.8432,146.5914,146.5914,3811.0
2019-01-25 12:20:00,186.28,186.71,186.21,186.71,10400.0,146.56,146.8983,146.5049,146.8983,10400.0
2019-01-25 12:25:00,186.78,187.38,186.76,187.22,12044.0,146.9533,147.4254,146.9376,147.2995,12044.0
2019-01-25 12:30:00,187.25,187.47,187.17,187.17,5400.0,147.3231,147.4962,147.2602,147.2602,5400.0
2019-01-25 12:35:00,187.18,187.26,187.11,187.15,3200.0,147.2681,147.331,147.213,147.2444,3200.0
2019-01-25 12:40:00,187.18,187.19,186.86,186.86,4043.0,147.2681,147.2759,147.0163,147.0163,4043.0
2019-01-25 12:45:00,186.98,187.14,186.73,186.91,5200.0,147.1107,147.2366,146.914,147.0556,5200.0
2019-01-25 12:50:00,186.91,186.97,186.79,186.85,4652.0,147.0556,147.1028,146.9612,147.0084,4652.0
2019-01-25 12:55:00,186.85,186.85,186.65,186.65,13601.0,147.0084,147.0084,146.8511,146.8511,13601.0
2019-01-25 13:00:00,186.68,186.72,186.57,186.72,5004.0,146.8747,146.9061,146.7881,146.9061,5004.0
2019-01-25 13:05:00,186.77,186.92,186.77,186.78,6124.0,146.9455,147.0635,146.9455,146.9533,6124.0
2019-01-25 13:10:00,186.69,186.79,186.65,186.74,5255.0,146.8825,146.9612,146.8511,146.9219,5255.0
2019-01-25 13:15:00,186.78,186.78,186.61,186.61,3559.0,146.9533,146.9533,146.8196,146.8196,3559.0
2019-01-25 13:20:00,186.61,186.79,186.61,186.79,3200.0,146.8196,146.9612,146.8196,146.9612,3200.0
2019-01-25 13:25:00,186.77,186.79,186.7,186.76,5264.0,146.9455,146.9612,146.8904,146.9376,5264.0
2019-01-25 13:30:00,186.74,186.76,186.64,186.76,3643.0,146.9219,146.9376,146.8432,146.9376,3643.0
2019-01-25 13:35:00,186.79,186.81,186.7,186.73,4150.0,146.9612,146.9769,146.8904,146.914,4150.0
2019-01-25 13:40:00,186.76,186.79,186.68,186.75,3363.0,146.9376,146.9612,146.8747,146.9297,3363.0
2019-01-25 13:45:00,186.72,186.8,186.66,186.67,3133.0,146.9061,146.9691,146.8589,146.8668,3133.0
2019-01-25 13:50:00,186.69,186.72,186.59,186.65,4430.0,146.8825,146.9061,146.8039,146.8511,4430.0
2019-01-25 13:55:00,186.67,186.77,186.62,186.76,5789.0,146.8668,146.9455,146.8275,146.9376,5789.0
2019-01-25 14:00:00,186.73,186.76,186.59,186.65,5314.0,146.914,146.9376,146.8039,146.8511,5314.0
2019-01-25 14:05:00,186.67,186.73,186.65,186.67,3915.0,146.8668,146.914,146.8511,146.8668,3915.0
2019-01-25 14:10:00,186.65,186.68,186.56,186.68,5274.0,146.8511,146.8747,146.7803,146.8747,5274.0
2019-01-25 14:15:00,186.68,186.69,186.54,186.58,8750.0,146.8747,146.8825,146.7645,146.796,8750.0
2019-01-25 14:20:00,186.58,186.63,186.4,186.52,7249.0,146.796,146.8353,146.6544,146.7488,7249.0
2019-01-25 14:25:00,186.52,186.52,186.23,186.28,11636.0,146.7488,146.7488,146.5206,146.56,11636.0
2019-01-25 14:30:00,186.31,186.42,186.26,186.41,12179.0,146.5836,146.6701,146.5442,146.6622,12179.0
2019-01-25 14:35:00,186.41,186.51,186.35,186.35,8105.0,146.6622,146.7409,146.615,146.615,8105.0
2019-01-25 14:40:00,186.35,186.46,186.32,186.41,11838.0,146.615,146.7016,146.5914,146.6622,11838.0
2019-01-25 14:45:00,186.35,186.42,186.31,186.37,7012.0,146.615,146.6701,146.5836,146.6308,7012.0
2019-01-25 14:50:00,186.35,186.44,186.3,186.42,9507.0,146.615,146.6858,146.5757,146.6701,9507.0
2019-01-25 14:55:00,186.44,186.49,186.29,186.29,7811.0,146.6858,146.7252,146.5678,146.5678,7811.0
2019-01-25 15:00:00,186.35,186.37,186.29,186.37,8798.0,146.615,146.6308,146.5678,146.6308,8798.0
2019-01-25 15:05:00,186.34,186.34,186.17,186.22,17880.0,146.6072,146.6072,146.4734,146.5128,17880.0
2019-01-25 15:10:00,186.24,186.26,186.1,186.1,13231.0,146.5285,146.5442,146.4183,146.4183,13231.0
2019-01-25 15:15:00,186.12,186.26,186.1,186.19,29480.0,146.4341,146.5442,146.4183,146.4891,29480.0
2019-01-25 15:20:00,186.19,186.38,186.06,186.14,21270.0,146.4891,146.6386,146.3869,146.4498,21270.0
2019-01-25 15:25:00,186.12,186.27,185.95,186.01,34494.0,146.4341,146.5521,146.3003,146.3475,34494.0
2019-01-25 15:30:00,186.01,186.04,185.52,185.58,34649.0,146.3475,146.3711,145.962,146.0092,34649.0
2019-01-25 15:35:00,185.58,185.82,185.57,185.7,28329.0,146.0092,146.198,146.0013,146.1036,28329.0
2019-01-25 15:40:00,185.71,185.85,185.66,185.72,19124.0,146.1115,146.2216,146.0722,146.1194,19124.0
2019-01-25 15:45:00,185.75,185.84,185.7,185.78,25558.0,146.143,146.2138,146.1036,146.1666,25558.0
2019-01-25 15:50:00,185.78,185.86,185.6,185.62,42268.0,146.1666,146.2295,146.025,146.0407,42268.0
2019-01-25 15:55:00,185.63,186.03,185.63,186.02,120954.0,146.0486,146.3633,146.0486,146.3554,120954.0
2019-01-28 09:30:00,185.52,185.53,185.0,185.17,25139.0,145.962,145.9699,145.5529,145.6866,25139.0
2019-01-28 09:35:00,185.15,186.16,185.15,185.77,6823.0,145.6709,146.4655,145.6709,146.1587,6823.0
2019-01-28 09:40:00,185.81,186.07,185.33,186.07,3557.0,146.1902,146.3947,145.8125,146.3947,3557.0
2019-01-28 09:45:00,186.01,186.04,185.61,185.9,14562.0,146.3475,146.3711,146.0328,146.261,14562.0
2019-01-28 09:50:00,185.78,186.2,185.58,185.58,18260.0,146.1666,146.497,146.0092,146.0092,18260.0
2019-01-28 09:55:00,185.66,185.73,185.44,185.67,18291.0,146.0722,146.1272,145.8991,146.08,18291.0
2019-01-28 10:00:00,185.61,185.79,185.5,185.56,17125.0,146.0328,146.1744,145.9463,145.9935,17125.0
2019-01-28 10:05:00,185.56,185.75,185.54,185.73,13752.0,145.9935,146.143,145.9777,146.1272,13752.0
2019-01-28 10:10:00,185.69,185.79,185.59,185.65,3649.0,146.0958,146.1744,146.0171,146.0643,3649.0
2019-01-28 10:15:00,185.61,185.85,185.6,185.75,7245.0,146.0328,146.2216,146.025,146.143,7245.0
2019-01-28 10:20:00,185.78,185.99,185.7,185.95,4714.0,146.1666,146.3318,146.1036,146.3003,4714.0
2019-01-28 10:25:00,185.87,186.4,185.74,186.33,15441.0,146.2374,146.6544,146.1351,146.5993,15441.0
2019-01-28 10:30:00,186.32,186.48,186.24,186.37,11351.0,146.5914,146.7173,146.5285,146.6308,11351.0
2019-01-28 10:35:00,186.24,186.24,185.78,185.83,7781.0,146.5285,146.5285,146.1666,146.2059,7781.0
2019-01-28 10:40:00,185.83,185.95,185.82,185.94,1800.0,146.2059,146.3003,146.198,146.2925,1800.0
2019-01-28 10:45:00,185.82,185.87,185.48,185.48,6523.0,146.198,146.2374,145.9305,145.9305,6523.0
2019-01-28 10:50:00,185.42,185.64,185.35,185.59,14581.0,145.8833,146.0564,145.8283,146.0171,14581.0
2019-01-28 10:55:00,185.59,185.69,185.55,185.65,8104.0,146.0171,146.0958,145.9856,146.0643,8104.0
2019-01-28 11:00:00,185.62,185.74,185.54,185.55,12805.0,146.0407,146.1351,145.9777,145.9856,12805.0
2019-01-28 11:05:00,185.48,185.54,185.42,185.45,6452.0,145.9305,145.9777,145.8833,145.9069,6452.0
2019-01-28 11:10:00,185.46,185.75,185.41,185.73,10698.0,145.9148,146.143,145.8755,146.1272,10698.0
2019-01-28 11:15:00,185.65,185.67,185.48,185.51,11254.0,146.0643,146.08,145.9305,145.9541,11254.0
2019-01-28 11:20:00,185.5,185.62,185.45,185.56,10090.0,145.9463,146.0407,145.9069,145.9935,10090.0
2019-01-28 11:25:00,185.57,185.74,185.57,185.64,5370.0,146.0013,146.1351,146.0013,146.0564,5370.0
2019-01-28 11:30:00,185.7,185.89,185.65,185.77,8871.0,146.1036,146.2531,146.0643,146.1587,8871.0
2019-01-28 11:35:00,185.91,185.92,185.7,185.81,7405.0,146.2689,146.2767,146.1036,146.1902,7405.0
2019-01-28 11:40:00,185.77,185.77,185.61,185.73,7488.0,146.1587,146.1587,146.0328,146.1272,7488.0
2019-01-28 11:45:00,185.62,185.71,185.36,185.43,11440.0,146.0407,146.1115,145.8361,145.8912,11440.0
2019-01-28 11:50:00,185.43,185.65,185.4,185.56,22365.0,145.8912,146.0643,145.8676,145.9935,22365.0
2019-01-28 11:55:00,185.48,185.55,185.28,185.28,8848.0,145.9305,145.9856,145.7732,145.7732,8848.0
2019-01-28 12:00:00,185.21,185.25,185.04,185.13,6804.0,145.7181,145.7496,145.5844,145.6552,6804.0
2019-01-28 12:05:00,185.15,185.18,185.02,185.18,4654.0,145.6709,145.6945,145.5686,145.6945,4654.0
2019-01-28 12:10:00,185.13,185.38,185.1,185.33,7368.0,145.6552,145.8519,145.6316,145.8125,7368.0
2019-01-28 12:15:00,185.37,185.41,185.27,185.32,2370.0,145.844,145.8755,145.7653,145.8047,2370.0
2019-01-28 12:20:00,185.25,185.45,185.25,185.34,4698.0,145.7496,145.9069,145.7496,145.8204,4698.0
2019-01-28 12:25:00,185.31,185.41,185.28,185.32,4167.0,145.7968,145.8755,145.7732,145.8047,4167.0
2019-01-28 12:30:00,185.34,185.42,185.32,185.35,3193.0,145.8204,145.8833,145.8047,145.8283,3193.0
2019-01-28 12:35:00,185.38,185.56,185.32,185.53,7618.0,145.8519,145.9935,145.8047,145.9699,7618.0
2019-01-28 12:40:00,185.57,185.62,185.46,185.54,5024.0,146.0013,146.0407,145.9148,145.9777,5024.0
2019-01-28 12:45:00,185.63,185.63,185.52,185.56,1400.0,146.0486,146.0486,145.962,145.9935,1400.0
2019-01-28 12:50:00,185.54,185.67,185.54,185.61,2756.0,145.9777,146.08,145.9777,146.0328,2756.0
2019-01-28 12:55:00,185.69,185.69,185.45,185.45,2919.0,146.0958,146.0958,145.9069,145.9069,2919.0
2019-01-28 13:00:00,185.49,185.58,185.43,185.43,4265.0,145.9384,146.0092,145.8912,145.8912,4265.0
2019-01-28 13:05:00,185.43,185.52,185.37,185.51,6503.0,145.8912,145.962,145.844,145.9541,6503.0
2019-01-28 13:10:00,185.46,185.57,185.46,185.49,3748.0,145.9148,146.0013,145.9148,145.9384,3748.0
2019-01-28 13:15:00,185.49,185.54,185.46,185.46,2100.0,145.9384,145.9777,145.9148,145.9148,2100.0
2019-01-28 13:20:00,185.42,185.67,185.42,185.62,4900.0,145.8833,146.08,145.8833,146.0407,4900.0
2019-01-28 13:25:00,185.6,185.78,185.52,185.72,6228.0,146.025,146.1666,145.962,146.1194,6228.0
2019-01-28 13:30:00,185.66,185.77,185.61,185.72,8781.0,146.0722,146.1587,146.0328,146.1194,8781.0
2019-01-28 13:35:00,185.65,185.71,185.59,185.61,3663.0,146.0643,146.1115,146.0171,146.0328,3663.0
2019-01-28 13:40:00,185.62,185.62,185.43,185.43,3600.0,146.0407,146.0407,145.8912,145.8912,3600.0
2019-01-28 13:45:00,185.43,185.54,185.42,185.49,6300.0,145.8912,145.9777,145.8833,145.9384,6300.0
2019-01-28 13:50:00,185.49,185.66,185.45,185.45,6366.0,145.9384,146.0722,145.9069,145.9069,6366.0
2019-01-28 13:55:00,185.44,185.45,185.37,185.44,6365.0,145.8991,145.9069,145.844,145.8991,6365.0
2019-01-28 14:00:00,185.46,185.54,185.43,185.43,4300.0,145.9148,145.9777,145.8912,145.8912,4300.0
2019-01-28 14:05:00,185.47,185.48,185.36,185.39,19580.0,145.9227,145.9305,145.8361,145.8597,19580.0
2019-01-28 14:10:00,185.42,185.46,185.22,185.28,3242.0,145.8833,145.9148,145.726,145.7732,3242.0
2019-01-28 14:15:00,185.23,185.3,185.08,185.08,5622.0,145.7338,145.7889,145.6158,145.6158,5622.0
2019-01-28 14:20:00,185.14,185.33,185.12,185.12,7893.0,145.663,145.8125,145.6473,145.6473,7893.0
2019-01-28 14:25:00,185.1,185.16,185.01,185.01,6137.0,145.6316,145.6788,145.5608,145.5608,6137.0
2019-01-28 14:30:00,185.01,185.1,184.87,184.87,4639.0,145.5608,145.6316,145.4506,145.4506,4639.0
2019-01-28 14:35:00,184.86,184.89,184.75,184.84,4376.0,145.4427,145.4663,145.3562,145.427,4376.0
2019-01-28 14:40:00,184.77,184.81,184.68,184.74,6379.0,145.3719,145.4034,145.3011,145.3483,6379.0
2019-01-28 14:45:00,184.71,184.8,184.7,184.78,6279.0,145.3247,145.3955,145.3169,145.3798,6279.0
2019-01-28 14:50:00,184.8,185.05,184.8,184.94,4397.0,145.3955,145.5922,145.3955,145.5057,4397.0
2019-01-28 14:55:00,185.03,185.13,185.01,185.11,3228.0,145.5765,145.6552,145.5608,145.6394,3228.0
2019-01-28 15:00:00,185.12,185.15,185.06,185.06,5345.0,145.6473,145.6709,145.6001,145.6001,5345.0
2019-01-28 15:05:00,185.05,185.08,184.88,184.88,4066.0,145.5922,145.6158,145.4585,145.4585,4066.0
2019-01-28 15:10:00,184.96,185.06,184.86,185.05,6301.0,145.5214,145.6001,145.4427,145.5922,6301.0
2019-01-28 15:15:00,185.03,185.03,184.83,184.87,5520.0,145.5765,145.5765,145.4191,145.4506,5520.0
2019-01-28 15:20:00,184.95,185.05,184.93,184.99,8690.0,145.5135,145.5922,145.4978,145.545,8690.0
2019-01-28 15:25:00,185.02,185.05,184.92,184.98,4310.0,145.5686,145.5922,145.4899,145.5372,4310.0
2019-01-28 15:30:00,184.95,185.04,184.92,185.0,13307.0,145.5135,145.5844,145.4899,145.5529,13307.0
2019-01-28 15:35:00,185.02,185.04,184.87,184.89,11679.0,145.5686,145.5844,145.4506,145.4663,11679.0
2019-01-28 15:40:00,184.88,184.94,184.69,184.7,12095.0,145.4585,145.5057,145.309,145.3169,12095.0
2019-01-28 15:45:00,184.7,184.84,184.63,184.63,13144.0,145.3169,145.427,145.2618,145.2618,13144.0
2019-01-28 15:50:00,184.64,184.79,184.6,184.77,13002.0,145.2696,145.3877,145.2382,145.3719,13002.0
2019-01-28 15:55:00,184.77,185.03,184.63,184.96,39250.0,145.3719,145.5765,145.2618,145.5214,39250.0
2019-01-29 09:30:00,184.81,185.09,184.55,184.55,11382.0,145.4034,145.6237,145.1988,145.1988,11382.0
2019-01-29 09:35:00,184.73,184.8,183.51,183.62,20034.0,145.3405,145.3955,144.3806,144.4671,20034.0
2019-01-29 09:40:00,183.62,183.76,183.34,183.66,6801.0,144.4671,144.5773,144.2468,144.4986,6801.0
2019-01-29 09:45:00,183.59,184.0,183.37,184.0,8935.0,144.4435,144.7661,144.2704,144.7661,8935.0
2019-01-29 09:50:00,184.0,184.0,183.37,183.47,4854.0,144.7661,144.7661,144.2704,144.3491,4854.0
2019-01-29 09:55:00,183.54,183.56,182.42,182.63,39854.0,144.4042,144.4199,143.523,143.6882,39854.0
2019-01-29 10:00:00,182.63,182.87,182.26,182.53,16615.0,143.6882,143.8771,143.3971,143.6096,16615.0
2019-01-29 10:05:00,182.63,182.65,182.42,182.44,9832.0,143.6882,143.704,143.523,143.5388,9832.0
2019-01-29 10:10:00,182.43,182.55,181.73,181.75,28123.0,143.5309,143.6253,142.9801,142.9959,28123.0
2019-01-29 10:15:00,181.8,181.81,181.42,181.75,11436.0,143.0352,143.0431,142.7362,142.9959,11436.0
2019-01-29 10:20:00,181.75,182.4,181.71,182.09,11274.0,142.9959,143.5073,142.9644,143.2634,11274.0
2019-01-29 10:25:00,182.02,182.11,181.86,182.11,18110.0,143.2083,143.2791,143.0824,143.2791,18110.0
2019-01-29 10:30:00,182.35,182.43,182.13,182.15,3203.0,143.4679,143.5309,143.2949,143.3106,3203.0
2019-01-29 10:35:00,182.19,182.2,182.06,182.15,6648.0,143.3421,143.3499,143.2398,143.3106,6648.0
2019-01-29 10:40:00,182.18,182.18,181.66,181.66,5348.0,143.3342,143.3342,142.9251,142.9251,5348.0
2019-01-29 10:45:00,181.8,181.93,181.69,181.76,6348.0,143.0352,143.1375,142.9487,143.0037,6348.0
2019-01-29 10:50:00,181.71,181.71,181.26,181.38,6341.0,142.9644,142.9644,142.6104,142.7048,6341.0
2019-01-29 10:55:00,181.39,181.4,181.23,181.29,9267.0,142.7126,142.7205,142.5868,142.634,9267.0
2019-01-29 11:00:00,181.25,181.25,181.05,181.05,5474.0,142.6025,142.6025,142.4451,142.4451,5474.0
2019-01-29 11:05:00,181.08,181.1,180.9,180.9,18467.0,142.4687,142.4845,142.3271,142.3271,18467.0
2019-01-29 11:10:00,180.95,181.05,180.91,180.98,13354.0,142.3665,142.4451,142.335,142.3901,13354.0
2019-01-29 11:15:00,181.0,181.03,180.78,180.9,18901.0,142.4058,142.4294,142.2327,142.3271,18901.0
2019-01-29 11:20:00,180.92,181.03,180.75,180.9,9582.0,142.3429,142.4294,142.2091,142.3271,9582.0
2019-01-29 11:25:00,180.91,180.98,180.71,180.75,9532.0,142.335,142.3901,142.1776,142.2091,9532.0
2019-01-29 11:30:00,180.75,181.13,180.72,181.13,11727.0,142.2091,142.5081,142.1855,142.5081,11727.0
2019-01-29 11:35:00,181.12,181.17,180.97,181.0,6571.0,142.5002,142.5395,142.3822,142.4058,6571.0
2019-01-29 11:40:00,180.97,181.02,180.86,180.92,4905.0,142.3822,142.4215,142.2957,142.3429,4905.0
2019-01-29 11:45:00,180.9,181.01,180.7,180.97,10400.0,142.3271,142.4137,142.1698,142.3822,10400.0
2019-01-29 11:50:00,180.94,180.96,180.78,180.87,3086.0,142.3586,142.3743,142.2327,142.3035,3086.0
2019-01-29 11:55:00,180.81,181.01,180.71,180.95,8398.0,142.2563,142.4137,142.1776,142.3665,8398.0
2019-01-29 12:00:00,180.91,181.16,180.8,181.16,10934.0,142.335,142.5317,142.2484,142.5317,10934.0
2019-01-29 12:05:00,181.13,181.16,181.07,181.11,7873.0,142.5081,142.5317,142.4609,142.4923,7873.0
2019-01-29 12:10:00,181.1,181.44,181.1,181.38,6007.0,142.4845,142.752,142.4845,142.7048,6007.0
2019-01-29 12:15:00,181.38,181.42,181.27,181.34,3868.0,142.7048,142.7362,142.6182,142.6733,3868.0
2019-01-29 12:20:00,181.38,181.4,181.25,181.27,6080.0,142.7048,142.7205,142.6025,142.6182,6080.0
2019-01-29 12:25:00,181.29,181.3,181.19,181.22,4347.0,142.634,142.6418,142.5553,142.5789,4347.0
2019-01-29 12:30:00,181.17,181.17,180.86,180.86,6517.0,142.5395,142.5395,142.2957,142.2957,6517.0
2019-01-29 12:35:00,180.89,181.01,180.84,180.96,5138.0,142.3193,142.4137,142.2799,142.3743,5138.0
2019-01-29 12:40:00,180.98,181.18,180.96,181.14,6745.0,142.3901,142.5474,142.3743,142.5159,6745.0
2019-01-29 12:45:00,181.16,181.16,180.95,180.98,9967.0,142.5317,142.5317,142.3665,142.3901,9967.0
2019-01-29 12:50:00,181.0,181.19,180.98,181.1,8802.0,142.4058,142.5553,142.3901,142.4845,8802.0
2019-01-29 12:55:00,181.12,181.24,181.06,181.08,5186.0,142.5002,142.5946,142.453,142.4687,5186.0
2019-01-29 13:00:00,181.04,181.09,180.96,180.96,6565.0,142.4373,142.4766,142.3743,142.3743,6565.0
2019-01-29 13:05:00,180.95,181.15,180.92,181.12,5415.0,142.3665,142.5238,142.3429,142.5002,5415.0
2019-01-29 13:10:00,181.12,181.15,180.97,180.97,6264.0,142.5002,142.5238,142.3822,142.3822,6264.0
2019-01-29 13:15:00,180.96,181.11,180.94,181.06,4261.0,142.3743,142.4923,142.3586,142.453,4261.0
2019-01-29 13:20:00,181.12,181.21,181.09,181.15,4917.0,142.5002,142.571,142.4766,142.5238,4917.0
2019-01-29 13:25:00,181.08,181.12,181.0,181.08,6463.0,142.4687,142.5002,142.4058,142.4687,6463.0
2019-01-29 13:30:00,181.11,181.17,181.03,181.03,4452.0,142.4923,142.5395,142.4294,142.4294,4452.0
2019-01-29 13:35:00,181.02,181.02,180.9,180.95,5122.0,142.4215,142.4215,142.3271,142.3665,5122.0
2019-01-29 13:40:00,180.95,180.95,180.81,180.82,6407.0,142.3665,142.3665,142.2563,142.2642,6407.0
2019-01-29 13:45:00,180.84,180.99,180.77,180.99,7496.0,142.2799,142.3979,142.2248,142.3979,7496.0
2019-01-29 13:50:00,181.02,181.06,180.95,180.99,4141.0,142.4215,142.453,142.3665,142.3979,4141.0
2019-01-29 13:55:00,180.99,181.12,180.93,181.12,4313.0,142.3979,142.5002,142.3507,142.5002,4313.0
2019-01-29 14:00:00,181.09,181.09,180.9,180.94,7455.0,142.4766,142.4766,142.3271,142.3586,7455.0
2019-01-29 14:05:00,180.93,181.0,180.88,180.98,5367.0,142.3507,142.4058,142.3114,142.3901,5367.0
2019-01-29 14:10:00,180.95,180.99,180.91,180.95,5157.0,142.3665,142.3979,142.335,142.3665,5157.0
2019-01-29 14:15:00,180.92,180.93,180.78,180.8,5431.0,142.3429,142.3507,142.2327,142.2484,5431.0
2019-01-29 14:20:00,180.78,180.82,180.75,180.78,6053.0,142.2327,142.2642,142.2091,142.2327,6053.0
2019-01-29 14:25:00,180.81,180.88,180.72,180.82,6508.0,142.2563,142.3114,142.1855,142.2642,6508.0
2019-01-29 14:30:00,180.79,180.91,180.64,180.84,27452.0,142.2406,142.335,142.1226,142.2799,27452.0
2019-01-29 14:35:00,180.78,180.81,180.66,180.68,6364.0,142.2327,142.2563,142.1383,142.154,6364.0
2019-01-29 14:40:00,180.71,180.76,180.48,180.51,8329.0,142.1776,142.217,141.9967,142.0203,8329.0
2019-01-29 14:45:00,180.52,180.58,180.46,180.57,6739.0,142.0281,142.0754,141.9809,142.0675,6739.0
2019-01-29 14:50:00,180.56,180.72,180.55,180.63,7798.0,142.0596,142.1855,142.0518,142.1147,7798.0
2019-01-29 14:55:00,180.67,180.69,180.58,180.61,23073.0,142.1462,142.1619,142.0754,142.099,23073.0
2019-01-29 15:00:00,180.61,180.65,180.47,180.56,8669.0,142.099,142.1304,141.9888,142.0596,8669.0
2019-01-29 15:05:00,180.56,180.56,180.44,180.44,9030.0,142.0596,142.0596,141.9652,141.9652,9030.0
2019-01-29 15:10:00,180.46,180.46,180.25,180.25,9010.0,141.9809,141.9809,141.8157,141.8157,9010.0
2019-01-29 15:15:00,180.24,180.65,180.24,180.63,10442.0,141.8079,142.1304,141.8079,142.1147,10442.0
2019-01-29 15:20:00,180.65,180.84,180.65,180.83,11605.0,142.1304,142.2799,142.1304,142.272,11605.0
2019-01-29 15:25:00,180.81,180.98,180.81,180.98,6216.0,142.2563,142.3901,142.2563,142.3901,6216.0
2019-01-29 15:30:00,180.95,181.14,180.95,180.98,15459.0,142.3665,142.5159,142.3665,142.3901,15459.0
2019-01-29 15:35:00,180.98,181.05,180.84,180.92,11744.0,142.3901,142.4451,142.2799,142.3429,11744.0
2019-01-29 15:40:00,180.91,181.11,180.9,181.1,16613.0,142.335,142.4923,142.3271,142.4845,16613.0
2019-01-29 15:45:00,181.11,181.13,180.86,180.89,17724.0,142.4923,142.5081,142.2957,142.3193,17724.0
2019-01-29 15:50:00,180.87,180.9,180.71,180.9,24701.0,142.3035,142.3271,142.1776,142.3271,24701.0
2019-01-29 15:55:00,180.89,181.27,180.89,181.2,99141.0,142.3193,142.6182,142.3193,142.5632,99141.0
2019-01-30 09:30:00,181.26,181.99,180.6,181.27,26048.0,142.6104,143.1847,142.0911,142.6182,26048.0
2019-01-30 09:35:00,181.24,181.52,180.72,181.25,20694.0,142.5946,142.8149,142.1855,142.6025,20694.0
2019-01-30 09:40:00,181.29,181.54,181.18,181.54,17605.0,142.634,142.8307,142.5474,142.8307,17605.0
2019-01-30 09:45:00,181.58,181.61,181.18,181.39,25736.0,142.8621,142.8857,142.5474,142.7126,25736.0
2019-01-30 09:50:00,181.37,181.76,181.33,181.68,12386.0,142.6969,143.0037,142.6654,142.9408,12386.0
2019-01-30 09:55:00,181.8,181.8,181.17,181.44,9175.0,143.0352,143.0352,142.5395,142.752,9175.0
2019-01-30 10:00:00,181.47,181.47,181.17,181.43,9320.0,142.7756,142.7756,142.5395,142.7441,9320.0
2019-01-30 10:05:00,181.5,181.88,181.5,181.7,9729.0,142.7992,143.0982,142.7992,142.9565,9729.0
2019-01-30 10:10:00,181.71,181.83,181.54,181.59,8559.0,142.9644,143.0588,142.8307,142.87,8559.0
2019-01-30 10:15:00,181.53,181.64,181.22,181.4,13123.0,142.8228,142.9093,142.5789,142.7205,13123.0
2019-01-30 10:20:00,181.39,181.46,181.24,181.27,5500.0,142.7126,142.7677,142.5946,142.6182,5500.0
2019-01-30 10:25:00,181.25,181.54,181.25,181.54,7409.0,142.6025,142.8307,142.6025,142.8307,7409.0
2019-01-30 10:30:00,181.42,181.51,181.09,181.09,7886.0,142.7362,142.8071,142.4766,142.4766,7886.0
2019-01-30 10:35:00,181.14,181.14,180.79,181.08,4700.0,142.5159,142.5159,142.2406,142.4687,4700.0
2019-01-30 10:40:00,181.11,181.16,180.92,181.07,6542.0,142.4923,142.5317,142.3429,142.4609,6542.0
2019-01-30 10:45:00,181.15,181.15,180.99,181.07,8394.0,142.5238,142.5238,142.3979,142.4609,8394.0
2019-01-30 10:50:00,181.08,181.3,181.05,181.3,10919.0,142.4687,142.6418,142.4451,142.6418,10919.0
2019-01-30 10:55:00,181.3,181.45,181.3,181.35,4100.0,142.6418,142.7598,142.6418,142.6812,4100.0
2019-01-30 11:00:00,181.38,181.62,181.38,181.51,5680.0,142.7048,142.8936,142.7048,142.8071,5680.0
2019-01-30 11:05:00,181.46,181.6,181.43,181.48,7109.0,142.7677,142.8779,142.7441,142.7834,7109.0
2019-01-30 11:10:00,181.55,181.65,181.55,181.6,14921.0,142.8385,142.9172,142.8385,142.8779,14921.0
2019-01-30 11:15:00,181.6,181.64,181.48,181.53,15895.0,142.8779,142.9093,142.7834,142.8228,15895.0
2019-01-30 11:20:00,181.54,181.62,181.51,181.6,10340.0,142.8307,142.8936,142.8071,142.8779,10340.0
2019-01-30 11:25:00,181.62,181.65,181.54,181.62,12223.0,142.8936,142.9172,142.8307,142.8936,12223.0
2019-01-30 11:30:00,181.62,181.65,181.5,181.5,13635.0,142.8936,142.9172,142.7992,142.7992,13635.0
2019-01-30 11:35:00,181.52,181.56,181.48,181.56,9137.0,142.8149,142.8464,142.7834,142.8464,9137.0
2019-01-30 11:40:00,181.56,181.64,181.55,181.64,2855.0,142.8464,142.9093,142.8385,142.9093,2855.0
2019-01-30 11:45:00,181.62,181.7,181.58,181.64,6465.0,142.8936,142.9565,142.8621,142.9093,6465.0
2019-01-30 11:50:00,181.63,181.74,181.59,181.63,3828.0,142.9015,142.988,142.87,142.9015,3828.0
2019-01-30 11:55:00,181.64,181.67,181.58,181.62,5076.0,142.9093,142.9329,142.8621,142.8936,5076.0
2019-01-30 12:00:00,181.61,181.9,181.58,181.87,11404.0,142.8857,143.1139,142.8621,143.0903,11404.0
2019-01-30 12:05:00,181.87,181.96,181.77,181.79,4100.0,143.0903,143.1611,143.0116,143.0273,4100.0
2019-01-30 12:10:00,181.76,181.88,181.75,181.87,5196.0,143.0037,143.0982,142.9959,143.0903,5196.0
2019-01-30 12:15:00,181.85,181.88,181.71,181.75,11325.0,143.0746,143.0982,142.9644,142.9959,11325.0
2019-01-30 12:20:00,181.76,181.85,181.73,181.74,8443.0,143.0037,143.0746,142.9801,142.988,8443.0
2019-01-30 12:25:00,181.74,181.77,181.69,181.76,6535.0,142.988,143.0116,142.9487,143.0037,6535.0
2019-01-30 12:30:00,181.75,181.78,181.61,181.64,5315.0,142.9959,143.0195,142.8857,142.9093,5315.0
2019-01-30 12:35:00,181.62,181.63,181.52,181.54,2500.0,142.8936,142.9015,142.8149,142.8307,2500.0
2019-01-30 12:40:00,181.56,181.64,181.5,181.51,6957.0,142.8464,142.9093,142.7992,142.8071,6957.0
2019-01-30 12:45:00,181.54,181.62,181.45,181.62,8529.0,142.8307,142.8936,142.7598,142.8936,8529.0
2019-01-30 12:50:00,181.66,181.71,181.61,181.65,10435.0,142.9251,142.9644,142.8857,142.9172,10435.0
2019-01-30 12:55:00,181.64,181.7,181.5,181.5,13421.0,142.9093,142.9565,142.7992,142.7992,13421.0
2019-01-30 13:00:00,181.51,181.55,181.47,181.47,2355.0,142.8071,142.8385,142.7756,142.7756,2355.0
2019-01-30 13:05:00,181.48,181.56,181.48,181.55,4306.0,142.7834,142.8464,142.7834,142.8385,4306.0
2019-01-30 13:10:00,181.54,181.64,181.54,181.6,7000.0,142.8307,142.9093,142.8307,142.8779,7000.0
2019-01-30 13:15:00,181.6,181.66,181.5,181.52,4698.0,142.8779,142.9251,142.7992,142.8149,4698.0
2019-01-30 13:20:00,181.54,181.54,181.37,181.5,4662.0,142.8307,142.8307,142.6969,142.7992,4662.0
2019-01-30 13:25:00,181.49,181.63,181.47,181.61,8968.0,142.7913,142.9015,142.7756,142.8857,8968.0
2019-01-30 13:30:00,181.65,181.76,181.57,181.76,4807.0,142.9172,143.0037,142.8543,143.0037,4807.0
2019-01-30 13:35:00,181.78,181.99,181.74,181.89,7155.0,143.0195,143.1847,142.988,143.106,7155.0
2019-01-30 13:40:00,181.89,182.08,181.86,182.01,4870.0,143.106,143.2555,143.0824,143.2004,4870.0
2019-01-30 13:45:00,181.96,181.97,181.81,181.86,6170.0,143.1611,143.169,143.0431,143.0824,6170.0
2019-01-30 13:50:00,181.89,182.0,181.81,181.96,7265.0,143.106,143.1926,143.0431,143.1611,7265.0
2019-01-30 13:55:00,181.94,182.15,181.87,182.15,15261.0,143.1454,143.3106,143.0903,143.3106,15261.0
2019-01-30 14:00:00,182.12,182.84,182.06,182.79,10823.0,143.287,143.8535,143.2398,143.8141,10823.0
2019-01-30 14:05:00,182.81,182.82,182.35,182.35,6008.0,143.8299,143.8377,143.4679,143.4679,6008.0
2019-01-30 14:10:00,182.34,182.58,182.3,182.41,15512.0,143.4601,143.6489,143.4286,143.5151,15512.0
2019-01-30 14:15:00,182.36,182.37,182.09,182.28,15966.0,143.4758,143.4837,143.2634,143.4129,15966.0
2019-01-30 14:20:00,182.28,182.55,182.1,182.46,6800.0,143.4129,143.6253,143.2712,143.5545,6800.0
2019-01-30 14:25:00,182.5,182.51,182.14,182.22,11226.0,143.586,143.5938,143.3027,143.3657,11226.0
2019-01-30 14:30:00,182.21,182.33,181.92,182.17,6222.0,143.3578,143.4522,143.1296,143.3263,6222.0
2019-01-30 14:35:00,182.19,182.19,181.63,181.67,13547.0,143.3421,143.3421,142.9015,142.9329,13547.0
2019-01-30 14:40:00,181.69,181.69,181.39,181.62,22533.0,142.9487,142.9487,142.7126,142.8936,22533.0
2019-01-30 14:45:00,181.61,181.81,181.56,181.68,16186.0,142.8857,143.0431,142.8464,142.9408,16186.0
2019-01-30 14:50:00,181.68,181.78,181.38,181.71,24324.0,142.9408,143.0195,142.7048,142.9644,24324.0
2019-01-30 14:55:00,181.74,181.88,181.61,181.8,21295.0,142.988,143.0982,142.8857,143.0352,21295.0
2019-01-30 15:00:00,181.81,181.87,181.44,181.44,11193.0,143.0431,143.0903,142.752,142.752,11193.0
2019-01-30 15:05:00,181.48,181.48,181.15,181.15,15623.0,142.7834,142.7834,142.5238,142.5238,15623.0
2019-01-30 15:10:00,181.15,181.15,180.93,181.1,15337.0,142.5238,142.5238,142.3507,142.4845,15337.0
2019-01-30 15:15:00,181.09,181.15,180.95,181.01,10208.0,142.4766,142.5238,142.3665,142.4137,10208.0
2019-01-30 15:20:00,181.03,181.14,180.88,180.88,19305.0,142.4294,142.5159,142.3114,142.3114,19305.0
2019-01-30 15:25:00,180.86,180.87,180.66,180.66,16853.0,142.2957,142.3035,142.1383,142.1383,16853.0
2019-01-30 15:30:00,180.6,180.62,180.45,180.48,43602.0,142.0911,142.1068,141.9731,141.9967,43602.0
2019-01-30 15:35:00,180.46,180.58,180.37,180.44,41002.0,141.9809,142.0754,141.9101,141.9652,41002.0
2019-01-30 15:40:00,180.46,180.57,180.13,180.21,33977.0,141.9809,142.0675,141.7213,141.7842,33977.0
2019-01-30 15:45:00,180.23,180.35,180.03,180.14,50879.0,141.8,141.8944,141.6426,141.7292,50879.0
2019-01-30 15:50:00,180.13,180.16,179.81,179.99,54158.0,141.7213,141.7449,141.4695,141.6112,54158.0
2019-01-30 15:55:00,179.96,180.43,179.95,180.37,85515.0,141.5876,141.9573,141.5797,141.9101,85515.0
2019-01-31 09:30:00,179.73,180.3,179.04,179.06,16106.0,141.4066,141.8551,140.8637,140.8795,16106.0
2019-01-31 09:35:00,179.13,179.45,179.03,179.45,12365.0,140.9345,141.1863,140.8559,141.1863,12365.0
2019-01-31 09:40:00,179.47,179.88,179.47,179.6,11806.0,141.202,141.5246,141.202,141.3043,11806.0
2019-01-31 09:45:00,179.54,179.88,179.54,179.64,12918.0,141.2571,141.5246,141.2571,141.3358,12918.0
2019-01-31 09:50:00,179.64,180.11,179.46,179.73,14343.0,141.3358,141.7056,141.1942,141.4066,14343.0
2019-01-31 09:55:00,179.89,179.89,179.51,179.61,10432.0,141.5325,141.5325,141.2335,141.3122,10432.0
2019-01-31 10:00:00,179.68,179.82,179.31,179.48,19257.0,141.3673,141.4774,141.0762,141.2099,19257.0
2019-01-31 10:05:00,179.47,180.08,179.47,180.08,15100.0,141.202,141.682,141.202,141.682,15100.0
2019-01-31 10:10:00,180.1,180.15,179.52,179.64,16035.0,141.6977,141.737,141.2414,141.3358,16035.0
2019-01-31 10:15:00,179.57,179.91,179.57,179.85,11213.0,141.2807,141.5482,141.2807,141.501,11213.0
2019-01-31 10:20:00,179.9,180.35,179.84,180.35,9767.0,141.5403,141.8944,141.4931,141.8944,9767.0
2019-01-31 10:25:00,180.4,181.15,180.38,181.05,24442.0,141.9337,142.5238,141.918,142.4451,24442.0
2019-01-31 10:30:00,181.27,181.6,181.15,181.16,18003.0,142.6182,142.8779,142.5238,142.5317,18003.0
2019-01-31 10:35:00,181.25,181.35,181.08,181.29,6880.0,142.6025,142.6812,142.4687,142.634,6880.0
2019-01-31 10:40:00,181.4,181.67,181.33,181.66,8489.0,142.7205,142.9329,142.6654,142.9251,8489.0
2019-01-31 10:45:00,181.58,181.58,181.1,181.28,8775.0,142.8621,142.8621,142.4845,142.6261,8775.0
2019-01-31 10:50:00,181.28,181.69,181.27,181.69,7924.0,142.6261,142.9487,142.6182,142.9487,7924.0
2019-01-31 10:55:00,181.7,181.88,181.31,181.74,15185.0,142.9565,143.0982,142.6497,142.988,15185.0
2019-01-31 11:00:00,181.75,182.1,181.59,182.1,11205.0,142.9959,143.2712,142.87,143.2712,11205.0
2019-01-31 11:05:00,182.05,182.05,181.72,181.84,10536.0,143.2319,143.2319,142.9723,143.0667,10536.0
2019-01-31 11:10:00,181.92,182.33,181.86,182.27,12009.0,143.1296,143.4522,143.0824,143.405,12009.0
2019-01-31 11:15:00,182.21,182.21,182.01,182.2,12661.0,143.3578,143.3578,143.2004,143.3499,12661.0
2019-01-31 11:20:00,182.2,182.3,182.11,182.15,19488.0,143.3499,143.4286,143.2791,143.3106,19488.0
2019-01-31 11:25:00,182.12,182.33,182.11,182.32,10510.0,143.287,143.4522,143.2791,143.4443,10510.0
2019-01-31 11:30:00,182.31,182.32,182.06,182.2,6716.0,143.4365,143.4443,143.2398,143.3499,6716.0
2019-01-31 11:35:00,182.17,182.2,182.05,182.05,7924.0,143.3263,143.3499,143.2319,143.2319,7924.0
2019-01-31 11:40:00,182.07,182.07,181.83,181.86,16220.0,143.2476,143.2476,143.0588,143.0824,16220.0
2019-01-31 11:45:00,181.91,182.13,181.9,182.07,11078.0,143.1218,143.2949,143.1139,143.2476,11078.0
2019-01-31 11:50:00,182.06,182.07,181.89,181.97,6135.0,143.2398,143.2476,143.106,143.169,6135.0
2019-01-31 11:55:00,181.92,182.05,181.9,181.98,3929.0,143.1296,143.2319,143.1139,143.1768,3929.0
2019-01-31 12:00:00,181.98,182.03,181.7,181.73,11736.0,143.1768,143.2162,142.9565,142.9801,11736.0
2019-01-31 12:05:00,181.75,181.95,181.59,181.73,10305.0,142.9959,143.1532,142.87,142.9801,10305.0
2019-01-31 12:10:00,181.79,181.93,181.65,181.89,8115.0,143.0273,143.1375,142.9172,143.106,8115.0
2019-01-31 12:15:00,181.9,181.9,181.74,181.8,5700.0,143.1139,143.1139,142.988,143.0352,5700.0
2019-01-31 12:20:00,181.82,181.84,181.64,181.71,5904.0,143.051,143.0667,142.9093,142.9644,5904.0
2019-01-31 12:25:00,181.69,181.77,181.58,181.72,9038.0,142.9487,143.0116,142.8621,142.9723,9038.0
2019-01-31 12:30:00,181.72,182.09,181.69,182.02,14275.0,142.9723,143.2634,142.9487,143.2083,14275.0
2019-01-31 12:35:00,182.04,182.06,181.88,181.97,19625.0,143.224,143.2398,143.0982,143.169,19625.0
2019-01-31 12:40:00,181.91,181.91,181.64,181.68,10194.0,143.1218,143.1218,142.9093,142.9408,10194.0
2019-01-31 12:45:00,181.65,181.95,181.64,181.78,8772.0,142.9172,143.1532,142.9093,143.0195,8772.0
2019-01-31 12:50:00,181.8,181.85,181.75,181.75,4585.0,143.0352,143.0746,142.9959,142.9959,4585.0
2019-01-31 12:55:00,181.72,181.81,181.69,181.81,8785.0,142.9723,143.0431,142.9487,143.0431,8785.0
2019-01-31 13:00:00,181.8,181.93,181.76,181.81,5567.0,143.0352,143.1375,143.0037,143.0431,5567.0
2019-01-31 13:05:00,181.77,181.98,181.77,181.97,6402.0,143.0116,143.1768,143.0116,143.169,6402.0
2019-01-31 13:10:00,181.94,181.94,181.81,181.85,5165.0,143.1454,143.1454,143.0431,143.0746,5165.0
2019-01-31 13:15:00,181.86,181.91,181.84,181.84,8951.0,143.0824,143.1218,143.0667,143.0667,8951.0
2019-01-31 13:20:00,181.91,182.02,181.88,181.99,6925.0,143.1218,143.2083,143.0982,143.1847,6925.0
2019-01-31 13:25:00,182.04,182.04,181.9,181.92,5091.0,143.224,143.224,143.1139,143.1296,5091.0
2019-01-31 13:30:00,181.92,181.95,181.88,181.89,4683.0,143.1296,143.1532,143.0982,143.106,4683.0
2019-01-31 13:35:00,181.91,181.97,181.88,181.94,3921.0,143.1218,143.169,143.0982,143.1454,3921.0
2019-01-31 13:40:00,181.94,182.02,181.86,181.97,16533.0,143.1454,143.2083,143.0824,143.169,16533.0
2019-01-31 13:45:00,181.95,181.95,181.78,181.87,7703.0,143.1532,143.1532,143.0195,143.0903,7703.0
2019-01-31 13:50:00,181.89,182.05,181.88,181.98,5332.0,143.106,143.2319,143.0982,143.1768,5332.0
2019-01-31 13:55:00,181.97,182.03,181.91,182.03,5075.0,143.169,143.2162,143.1218,143.2162,5075.0
2019-01-31 14:00:00,182.06,182.32,182.06,182.2,9265.0,143.2398,143.4443,143.2398,143.3499,9265.0
2019-01-31 14:05:00,182.24,182.26,182.06,182.06,4421.0,143.3814,143.3971,143.2398,143.2398,4421.0
2019-01-31 14:10:00,182.05,182.12,181.9,181.91,4658.0,143.2319,143.287,143.1139,143.1218,4658.0
2019-01-31 14:15:00,181.91,181.92,181.75,181.92,10789.0,143.1218,143.1296,142.9959,143.1296,10789.0
2019-01-31 14:20:00,181.91,182.29,181.91,182.29,7352.0,143.1218,143.4207,143.1218,143.4207,7352.0
2019-01-31 14:25:00,182.26,182.27,182.0,182.07,5783.0,143.3971,143.405,143.1926,143.2476,5783.0
2019-01-31 14:30:00,182.11,182.14,181.89,181.9,7645.0,143.2791,143.3027,143.106,143.1139,7645.0
2019-01-31 14:35:00,181.95,182.03,181.88,181.91,7476.0,143.1532,143.2162,143.0982,143.1218,7476.0
2019-01-31 14:40:00,181.87,182.06,181.87,182.06,7170.0,143.0903,143.2398,143.0903,143.2398,7170.0
2019-01-31 14:45:00,182.06,182.14,182.0,182.14,7044.0,143.2398,143.3027,143.1926,143.3027,7044.0
2019-01-31 14:50:00,182.13,182.2,182.08,182.18,7487.0,143.2949,143.3499,143.2555,143.3342,7487.0
2019-01-31 14:55:00,182.18,182.28,182.15,182.22,8761.0,143.3342,143.4129,143.3106,143.3657,8761.0
2019-01-31 15:00:00,182.22,182.23,182.1,182.11,9899.0,143.3657,143.3735,143.2712,143.2791,9899.0
2019-01-31 15:05:00,182.04,182.17,181.97,182.0,8738.0,143.224,143.3263,143.169,143.1926,8738.0
2019-01-31 15:10:00,181.98,181.98,181.69,181.76,13771.0,143.1768,143.1768,142.9487,143.0037,13771.0
2019-01-31 15:15:00,181.78,182.05,181.78,181.95,22105.0,143.0195,143.2319,143.0195,143.1532,22105.0
2019-01-31 15:20:00,182.01,182.36,182.0,182.36,13612.0,143.2004,143.4758,143.1926,143.4758,13612.0
2019-01-31 15:25:00,182.36,182.4,182.07,182.07,17986.0,143.4758,143.5073,143.2476,143.2476,17986.0
2019-01-31 15:30:00,182.08,182.34,182.08,182.2,27484.0,143.2555,143.4601,143.2555,143.3499,27484.0
2019-01-31 15:35:00,182.21,182.24,182.07,182.15,26706.0,143.3578,143.3814,143.2476,143.3106,26706.0
2019-01-31 15:40:00,182.17,182.21,181.97,182.1,27504.0,143.3263,143.3578,143.169,143.2712,27504.0
2019-01-31 15:45:00,182.1,182.36,182.04,182.34,24114.0,143.2712,143.4758,143.224,143.4601,24114.0
2019-01-31 15:50:00,182.34,182.54,182.22,182.5,41565.0,143.4601,143.6174,143.3657,143.586,41565.0
2019-01-31 15:55:00,182.46,182.47,182.18,182.2,156300.0,143.5545,143.5624,143.3342,143.3499,156300.0
2019-02-01 09:30:00,182.98,183.95,182.3,183.5,27422.0,143.9636,144.7268,143.4286,144.3727,27422.0
2019-02-01 09:35:00,183.82,184.24,183.63,183.98,10587.0,144.6245,144.9549,144.475,144.7504,10587.0
2019-02-01 09:40:00,183.98,184.24,183.74,183.74,18875.0,144.7504,144.9549,144.5616,144.5616,18875.0
2019-02-01 09:45:00,183.78,183.78,183.42,183.54,8987.0,144.593,144.593,144.3098,144.4042,8987.0
2019-02-01 09:50:00,183.57,183.89,183.25,183.88,8267.0,144.4278,144.6796,144.176,144.6717,8267.0
2019-02-01 09:55:00,183.89,183.97,183.49,183.66,11825.0,144.6796,144.7425,144.3649,144.4986,11825.0
2019-02-01 10:00:00,183.66,184.67,183.58,184.67,16461.0,144.4986,145.2933,144.4357,145.2933,16461.0
2019-02-01 10:05:00,184.72,184.72,184.22,184.26,12317.0,145.3326,145.3326,144.9392,144.9707,12317.0
2019-02-01 10:10:00,184.31,184.67,184.16,184.49,6935.0,145.01,145.2933,144.892,145.1516,6935.0
2019-02-01 10:15:00,184.53,184.71,184.42,184.71,10605.0,145.1831,145.3247,145.0966,145.3247,10605.0
2019-02-01 10:20:00,184.66,184.95,184.61,184.95,7027.0,145.2854,145.5135,145.246,145.5135,7027.0
2019-02-01 10:25:00,184.96,185.22,184.75,185.16,21109.0,145.5214,145.726,145.3562,145.6788,21109.0
2019-02-01 10:30:00,185.13,185.2,184.74,184.8,5703.0,145.6552,145.7102,145.3483,145.3955,5703.0
2019-02-01 10:35:00,184.79,184.79,184.4,184.47,15431.0,145.3877,145.3877,145.0808,145.1359,15431.0
2019-02-01 10:40:00,184.41,184.5,184.26,184.37,5856.0,145.0887,145.1595,144.9707,145.0572,5856.0
2019-02-01 10:45:00,184.38,184.38,183.96,184.15,33911.0,145.0651,145.0651,144.7346,144.8841,33911.0
2019-02-01 10:50:00,184.21,184.47,184.15,184.2,6810.0,144.9313,145.1359,144.8841,144.9235,6810.0
2019-02-01 10:55:00,184.27,184.33,184.03,184.07,6116.0,144.9785,145.0258,144.7897,144.8212,6116.0
2019-02-01 11:00:00,184.1,184.23,183.83,184.13,7392.0,144.8448,144.9471,144.6324,144.8684,7392.0
2019-02-01 11:05:00,184.1,184.32,183.95,184.25,13848.0,144.8448,145.0179,144.7268,144.9628,13848.0
2019-02-01 11:10:00,184.29,184.29,184.15,184.19,4524.0,144.9943,144.9943,144.8841,144.9156,4524.0
2019-02-01 11:15:00,184.16,184.39,184.1,184.29,7417.0,144.892,145.073,144.8448,144.9943,7417.0
2019-02-01 11:20:00,184.3,184.4,184.17,184.24,7665.0,145.0021,145.0808,144.8999,144.9549,7665.0
2019-02-01 11:25:00,184.2,184.26,184.16,184.21,3411.0,144.9235,144.9707,144.892,144.9313,3411.0
2019-02-01 11:30:00,184.19,184.19,184.02,184.04,8471.0,144.9156,144.9156,144.7819,144.7976,8471.0
2019-02-01 11:35:00,184.05,184.07,183.92,184.0,12572.0,144.8055,144.8212,144.7032,144.7661,12572.0
2019-02-01 11:40:00,184.05,184.13,183.91,183.92,6371.0,144.8055,144.8684,144.6953,144.7032,6371.0
2019-02-01 11:45:00,183.92,184.03,183.84,183.92,5902.0,144.7032,144.7897,144.6402,144.7032,5902.0
2019-02-01 11:50:00,183.92,184.34,183.87,184.29,8877.0,144.7032,145.0336,144.6638,144.9943,8877.0
2019-02-01 11:55:00,184.29,184.57,184.25,184.55,5575.0,144.9943,145.2146,144.9628,145.1988,5575.0
2019-02-01 12:00:00,184.55,184.62,184.45,184.55,9111.0,145.1988,145.2539,145.1202,145.1988,9111.0
2019-02-01 12:05:00,184.6,184.6,184.24,184.24,9500.0,145.2382,145.2382,144.9549,144.9549,9500.0
2019-02-01 12:10:00,184.18,184.18,183.95,183.95,5062.0,144.9077,144.9077,144.7268,144.7268,5062.0
2019-02-01 12:15:00,183.96,183.96,183.73,183.73,3768.0,144.7346,144.7346,144.5537,144.5537,3768.0
2019-02-01 12:20:00,183.76,183.8,183.52,183.52,4289.0,144.5773,144.6088,144.3885,144.3885,4289.0
2019-02-01 12:25:00,183.53,183.58,183.31,183.34,5112.0,144.3963,144.4357,144.2232,144.2468,5112.0
2019-02-01 12:30:00,183.34,183.39,183.29,183.39,4000.0,144.2468,144.2862,144.2075,144.2862,4000.0
2019-02-01 12:35:00,183.39,183.46,183.31,183.36,5100.0,144.2862,144.3413,144.2232,144.2626,5100.0
2019-02-01 12:40:00,183.32,183.48,183.28,183.4,4301.0,144.2311,144.357,144.1996,144.2941,4301.0
2019-02-01 12:45:00,183.31,183.35,183.23,183.28,3930.0,144.2232,144.2547,144.1603,144.1996,3930.0
2019-02-01 12:50:00,183.3,183.65,183.27,183.52,7132.0,144.2154,144.4907,144.1918,144.3885,7132.0
2019-02-01 12:55:00,183.55,183.68,183.53,183.64,9665.0,144.4121,144.5143,144.3963,144.4829,9665.0
2019-02-01 13:00:00,183.61,183.61,183.37,183.37,3443.0,144.4593,144.4593,144.2704,144.2704,3443.0
2019-02-01 13:05:00,183.37,183.52,183.36,183.46,2952.0,144.2704,144.3885,144.2626,144.3413,2952.0
2019-02-01 13:10:00,183.5,183.55,183.39,183.4,3200.0,144.3727,144.4121,144.2862,144.2941,3200.0
2019-02-01 13:15:00,183.44,183.44,183.18,183.3,4500.0,144.3255,144.3255,144.121,144.2154,4500.0
2019-02-01 13:20:00,183.25,183.35,183.14,183.25,4480.0,144.176,144.2547,144.0895,144.176,4480.0
2019-02-01 13:25:00,183.26,183.36,183.22,183.29,4300.0,144.1839,144.2626,144.1524,144.2075,4300.0
2019-02-01 13:30:00,183.34,183.37,183.24,183.28,6648.0,144.2468,144.2704,144.1682,144.1996,6648.0
2019-02-01 13:35:00,183.28,183.39,183.28,183.28,6252.0,144.1996,144.2862,144.1996,144.1996,6252.0
2019-02-01 13:40:00,183.35,183.35,183.19,183.19,8120.0,144.2547,144.2547,144.1288,144.1288,8120.0
2019-02-01 13:45:00,183.16,183.16,182.97,183.06,4332.0,144.1052,144.1052,143.9557,144.0265,4332.0
2019-02-01 13:50:00,183.06,183.12,183.02,183.07,3120.0,144.0265,144.0738,143.9951,144.0344,3120.0
2019-02-01 13:55:00,183.06,183.14,183.02,183.08,3714.0,144.0265,144.0895,143.9951,144.0423,3714.0
2019-02-01 14:00:00,183.06,183.06,182.55,182.55,7393.0,144.0265,144.0265,143.6253,143.6253,7393.0
2019-02-01 14:05:00,182.53,182.7,182.53,182.7,4852.0,143.6096,143.7433,143.6096,143.7433,4852.0
2019-02-01 14:10:00,182.7,182.81,182.6,182.72,7246.0,143.7433,143.8299,143.6646,143.759,7246.0
2019-02-01 14:15:00,182.77,182.77,182.51,182.6,6739.0,143.7984,143.7984,143.5938,143.6646,6739.0
2019-02-01 14:20:00,182.53,182.6,182.42,182.42,6052.0,143.6096,143.6646,143.523,143.523,6052.0
2019-02-01 14:25:00,182.44,182.58,182.41,182.58,5293.0,143.5388,143.6489,143.5151,143.6489,5293.0
2019-02-01 14:30:00,182.54,182.84,182.54,182.84,5566.0,143.6174,143.8535,143.6174,143.8535,5566.0
2019-02-01 14:35:00,182.84,182.86,182.71,182.77,6972.0,143.8535,143.8692,143.7512,143.7984,6972.0
2019-02-01 14:40:00,182.8,182.88,182.73,182.88,4200.0,143.822,143.8849,143.7669,143.8849,4200.0
2019-02-01 14:45:00,182.84,182.86,182.68,182.68,6707.0,143.8535,143.8692,143.7276,143.7276,6707.0
2019-02-01 14:50:00,182.67,182.67,182.41,182.41,5183.0,143.7197,143.7197,143.5151,143.5151,5183.0
2019-02-01 14:55:00,182.38,182.6,182.37,182.6,3277.0,143.4915,143.6646,143.4837,143.6646,3277.0
2019-02-01 15:00:00,182.6,182.63,182.4,182.47,10035.0,143.6646,143.6882,143.5073,143.5624,10035.0
2019-02-01 15:05:00,182.45,182.61,182.38,182.48,8454.0,143.5466,143.6725,143.4915,143.5702,8454.0
2019-02-01 15:10:00,182.48,182.62,182.43,182.6,4942.0,143.5702,143.6804,143.5309,143.6646,4942.0
2019-02-01 15:15:00,182.58,182.84,182.57,182.77,8048.0,143.6489,143.8535,143.641,143.7984,8048.0
2019-02-01 15:20:00,182.76,182.9,182.74,182.86,9170.0,143.7905,143.9007,143.7748,143.8692,9170.0
2019-02-01 15:25:00,182.9,182.9,182.69,182.77,7295.0,143.9007,143.9007,143.7354,143.7984,7295.0
2019-02-01 15:30:00,182.77,182.82,182.71,182.77,8501.0,143.7984,143.8377,143.7512,143.7984,8501.0
2019-02-01 15:35:00,182.76,182.85,182.65,182.82,14530.0,143.7905,143.8613,143.704,143.8377,14530.0
2019-02-01 15:40:00,182.8,182.89,182.8,182.86,8649.0,143.822,143.8928,143.822,143.8692,8649.0
2019-02-01 15:45:00,182.88,182.94,182.81,182.82,13896.0,143.8849,143.9321,143.8299,143.8377,13896.0
2019-02-01 15:50:00,182.82,182.91,182.81,182.88,14448.0,143.8377,143.9085,143.8299,143.8849,14448.0
2019-02-01 15:55:00,182.86,183.51,182.85,183.49,94613.0,143.8692,144.3806,143.8613,144.3649,94613.0
2019-02-04 09:30:00,183.14,183.77,182.0,182.0,19603.0,144.0895,144.5852,143.1926,143.1926,19603.0
2019-02-04 09:35:00,182.34,182.52,182.05,182.42,6702.0,143.4601,143.6017,143.2319,143.523,6702.0
2019-02-04 09:40:00,182.42,182.42,181.42,181.5,7502.0,143.523,143.523,142.7362,142.7992,7502.0
2019-02-04 09:45:00,181.33,181.68,180.86,181.04,28831.0,142.6654,142.9408,142.2957,142.4373,28831.0
2019-02-04 09:50:00,181.07,181.07,180.26,180.26,11163.0,142.4609,142.4609,141.8236,141.8236,11163.0
2019-02-04 09:55:00,180.26,180.27,179.5,179.51,22662.0,141.8236,141.8315,141.2256,141.2335,22662.0
2019-02-04 10:00:00,179.55,179.55,177.67,177.97,86151.0,141.265,141.265,139.7858,140.0219,86151.0
2019-02-04 10:05:00,177.92,178.0,176.57,176.84,85341.0,139.9825,140.0455,138.9204,139.1328,85341.0
2019-02-04 10:10:00,176.78,177.25,176.43,176.63,25747.0,139.0856,139.4554,138.8102,138.9676,25747.0
2019-02-04 10:15:00,176.69,177.34,176.62,176.76,28764.0,139.0148,139.5262,138.9597,139.0699,28764.0
2019-02-04 10:20:00,176.78,176.87,176.06,176.23,20801.0,139.0856,139.1564,138.5191,138.6529,20801.0
2019-02-04 10:25:00,176.12,176.63,175.58,176.59,45534.0,138.5663,138.9676,138.1415,138.9361,45534.0
2019-02-04 10:30:00,176.63,177.0,176.47,176.93,60756.0,138.9676,139.2587,138.8417,139.2036,60756.0
2019-02-04 10:35:00,176.95,177.0,176.71,176.75,26870.0,139.2194,139.2587,139.0305,139.062,26870.0
2019-02-04 10:40:00,176.75,177.13,176.73,176.92,21511.0,139.062,139.361,139.0463,139.1958,21511.0
2019-02-04 10:45:00,176.87,176.9,176.58,176.84,26324.0,139.1564,139.18,138.9283,139.1328,26324.0
2019-02-04 10:50:00,176.87,177.05,176.82,177.0,24735.0,139.1564,139.298,139.1171,139.2587,24735.0
2019-02-04 10:55:00,177.02,177.26,176.98,177.26,24294.0,139.2744,139.4633,139.243,139.4633,24294.0
2019-02-04 11:00:00,177.34,177.62,177.28,177.47,17933.0,139.5262,139.7465,139.479,139.6285,17933.0
2019-02-04 11:05:00,177.51,178.03,177.43,177.99,25271.0,139.66,140.0691,139.597,140.0376,25271.0
2019-02-04 11:10:00,178.01,178.04,177.85,177.93,19276.0,140.0533,140.077,139.9275,139.9904,19276.0
2019-02-04 11:15:00,177.96,178.5,177.83,178.17,70096.0,140.014,140.4389,139.9117,140.1792,70096.0
2019-02-04 11:20:00,178.23,178.69,178.15,178.63,17729.0,140.2264,140.5884,140.1635,140.5411,17729.0
2019-02-04 11:25:00,178.68,178.69,178.27,178.42,18387.0,140.5805,140.5884,140.2579,140.3759,18387.0
2019-02-04 11:30:00,178.39,178.89,178.39,178.87,21227.0,140.3523,140.7457,140.3523,140.73,21227.0
2019-02-04 11:35:00,178.88,179.01,178.77,178.99,23436.0,140.7378,140.8401,140.6513,140.8244,23436.0
2019-02-04 11:40:00,179.02,179.32,178.93,179.32,27005.0,140.848,141.084,140.7772,141.084,27005.0
2019-02-04 11:45:00,179.36,179.42,179.0,179.14,23293.0,141.1155,141.1627,140.8323,140.9424,23293.0
2019-02-04 11:50:00,179.17,179.28,178.9,178.92,21808.0,140.966,141.0526,140.7536,140.7693,21808.0
2019-02-04 11:55:00,178.93,179.05,178.79,179.03,9935.0,140.7772,140.8716,140.667,140.8559,9935.0
2019-02-04 12:00:00,179.09,179.18,178.87,178.91,16231.0,140.9031,140.9739,140.73,140.7614,16231.0
2019-02-04 12:05:00,178.91,178.94,178.68,178.91,23927.0,140.7614,140.785,140.5805,140.7614,23927.0
2019-02-04 12:10:00,178.88,178.94,178.76,178.77,10450.0,140.7378,140.785,140.6434,140.6513,10450.0
2019-02-04 12:15:00,178.77,178.81,178.68,178.76,14973.0,140.6513,140.6828,140.5805,140.6434,14973.0
2019-02-04 12:20:00,178.76,179.07,178.76,179.03,18385.0,140.6434,140.8873,140.6434,140.8559,18385.0
2019-02-04 12:25:00,179.02,179.08,178.9,178.96,16280.0,140.848,140.8952,140.7536,140.8008,16280.0
2019-02-04 12:30:00,178.95,179.06,178.92,179.06,10056.0,140.7929,140.8795,140.7693,140.8795,10056.0
2019-02-04 12:35:00,179.05,179.46,179.0,179.23,12167.0,140.8716,141.1942,140.8323,141.0132,12167.0
2019-02-04 12:40:00,179.26,179.27,179.05,179.12,9423.0,141.0368,141.0447,140.8716,140.9267,9423.0
2019-02-04 12:45:00,179.13,179.2,179.12,179.13,5446.0,140.9345,140.9896,140.9267,140.9345,5446.0
2019-02-04 12:50:00,179.15,179.34,179.08,179.31,7695.0,140.9503,141.0998,140.8952,141.0762,7695.0
2019-02-04 12:55:00,179.34,179.47,179.31,179.4,12130.0,141.0998,141.202,141.0762,141.147,12130.0
2019-02-04 13:00:00,179.42,179.65,179.35,179.57,7668.0,141.1627,141.3437,141.1076,141.2807,7668.0
2019-02-04 13:05:00,179.65,179.78,179.62,179.78,4829.0,141.3437,141.4459,141.3201,141.4459,4829.0
2019-02-04 13:10:00,179.78,179.96,179.72,179.87,10373.0,141.4459,141.5876,141.3987,141.5167,10373.0
2019-02-04 13:15:00,179.88,180.17,179.88,180.04,11133.0,141.5246,141.7528,141.5246,141.6505,11133.0
2019-02-04 13:20:00,180.03,180.28,180.03,180.28,10677.0,141.6426,141.8393,141.6426,141.8393,10677.0
2019-02-04 13:25:00,180.3,180.3,180.03,180.28,14136.0,141.8551,141.8551,141.6426,141.8393,14136.0
2019-02-04 13:30:00,180.24,180.48,180.15,180.31,15268.0,141.8079,141.9967,141.737,141.8629,15268.0
2019-02-04 13:35:00,180.26,180.39,180.16,180.39,15615.0,141.8236,141.9259,141.7449,141.9259,15615.0
2019-02-04 13:40:00,180.39,180.51,180.31,180.34,8401.0,141.9259,142.0203,141.8629,141.8865,8401.0
2019-02-04 13:45:00,180.37,180.79,180.34,180.79,7950.0,141.9101,142.2406,141.8865,142.2406,7950.0
2019-02-04 13:50:00,180.8,180.83,180.61,180.7,12207.0,142.2484,142.272,142.099,142.1698,12207.0
2019-02-04 13:55:00,180.69,180.69,180.44,180.5,8940.0,142.1619,142.1619,141.9652,142.0124,8940.0
2019-02-04 14:00:00,180.52,180.72,180.42,180.72,9906.0,142.0281,142.1855,141.9495,142.1855,9906.0
2019-02-04 14:05:00,180.68,180.75,180.61,180.72,7049.0,142.154,142.2091,142.099,142.1855,7049.0
2019-02-04 14:10:00,180.73,180.84,180.67,180.68,8886.0,142.1934,142.2799,142.1462,142.154,8886.0
2019-02-04 14:15:00,180.66,180.7,180.58,180.67,13491.0,142.1383,142.1698,142.0754,142.1462,13491.0
2019-02-04 14:20:00,180.7,180.78,180.59,180.78,7986.0,142.1698,142.2327,142.0832,142.2327,7986.0
2019-02-04 14:25:00,180.79,180.93,180.74,180.89,7474.0,142.2406,142.3507,142.2012,142.3193,7474.0
2019-02-04 14:30:00,180.89,180.95,180.8,180.87,10801.0,142.3193,142.3665,142.2484,142.3035,10801.0
2019-02-04 14:35:00,180.87,180.88,180.49,180.52,13842.0,142.3035,142.3114,142.0045,142.0281,13842.0
2019-02-04 14:40:00,180.49,180.59,180.38,180.54,9133.0,142.0045,142.0832,141.918,142.0439,9133.0
2019-02-04 14:45:00,180.54,180.71,180.42,180.45,9799.0,142.0439,142.1776,141.9495,141.9731,9799.0
2019-02-04 14:50:00,180.49,180.58,180.37,180.58,8137.0,142.0045,142.0754,141.9101,142.0754,8137.0
2019-02-04 14:55:00,180.57,180.65,180.45,180.57,11697.0,142.0675,142.1304,141.9731,142.0675,11697.0
2019-02-04 15:00:00,180.58,180.82,180.49,180.82,20153.0,142.0754,142.2642,142.0045,142.2642,20153.0
2019-02-04 15:05:00,180.81,181.2,180.81,181.17,25518.0,142.2563,142.5632,142.2563,142.5395,25518.0
2019-02-04 15:10:00,181.2,181.5,181.18,181.42,24850.0,142.5632,142.7992,142.5474,142.7362,24850.0
2019-02-04 15:15:00,181.4,181.6,181.2,181.6,23691.0,142.7205,142.8779,142.5632,142.8779,23691.0
2019-02-04 15:20:00,181.59,181.73,181.54,181.65,38942.0,142.87,142.9801,142.8307,142.9172,38942.0
2019-02-04 15:25:00,181.64,181.65,181.35,181.36,26343.0,142.9093,142.9172,142.6812,142.689,26343.0
2019-02-04 15:30:00,181.36,181.36,181.06,181.27,54443.0,142.689,142.689,142.453,142.6182,54443.0
2019-02-04 15:35:00,181.21,181.23,180.91,180.99,19117.0,142.571,142.5868,142.335,142.3979,19117.0
2019-02-04 15:40:00,180.99,181.19,180.98,181.08,18989.0,142.3979,142.5553,142.3901,142.4687,18989.0
2019-02-04 15:45:00,181.08,181.14,180.85,180.92,28429.0,142.4687,142.5159,142.2878,142.3429,28429.0
2019-02-04 15:50:00,180.93,180.99,180.83,180.96,31988.0,142.3507,142.3979,142.272,142.3743,31988.0
2019-02-04 15:55:00,180.95,181.58,180.95,181.54,113609.0,142.3665,142.8621,142.3665,142.8307,113609.0
2019-02-05 09:30:00,179.58,180.13,177.96,179.19,63066.0,141.2886,141.7213,140.014,140.9817,63066.0
2019-02-05 09:35:00,179.37,179.96,179.12,179.27,45397.0,141.1234,141.5876,140.9267,141.0447,45397.0
2019-02-05 09:40:00,179.21,179.31,177.51,178.2,57839.0,140.9975,141.0762,139.66,140.2028,57839.0
2019-02-05 09:45:00,178.25,178.44,177.25,177.42,61394.0,140.2422,140.3917,139.4554,139.5892,61394.0
2019-02-05 09:50:00,177.39,177.52,177.03,177.16,37374.0,139.5656,139.6678,139.2823,139.3846,37374.0
2019-02-05 09:55:00,177.04,177.45,176.5,176.5,50784.0,139.2902,139.6128,138.8653,138.8653,50784.0
2019-02-05 10:00:00,176.5,177.16,176.48,177.16,48926.0,138.8653,139.3846,138.8496,139.3846,48926.0
2019-02-05 10:05:00,177.2,177.45,176.95,177.25,33422.0,139.4161,139.6128,139.2194,139.4554,33422.0
2019-02-05 10:10:00,177.25,177.32,176.69,176.79,47357.0,139.4554,139.5105,139.0148,139.0935,47357.0
2019-02-05 10:15:00,176.69,177.19,176.69,177.15,24159.0,139.0148,139.4082,139.0148,139.3767,24159.0
2019-02-05 10:20:00,177.19,177.6,176.88,177.39,34597.0,139.4082,139.7308,139.1643,139.5656,34597.0
2019-02-05 10:25:00,177.4,177.51,177.14,177.2,18678.0,139.5734,139.66,139.3689,139.4161,18678.0
2019-02-05 10:30:00,177.26,177.47,177.0,177.02,17178.0,139.4633,139.6285,139.2587,139.2744,17178.0
2019-02-05 10:35:00,177.01,177.28,177.0,177.22,27972.0,139.2666,139.479,139.2587,139.4318,27972.0
2019-02-05 10:40:00,177.3,177.81,177.29,177.77,13612.0,139.4947,139.896,139.4869,139.8645,13612.0
2019-02-05 10:45:00,177.77,178.11,177.77,178.08,18939.0,139.8645,140.132,139.8645,140.1084,18939.0
2019-02-05 10:50:00,178.06,178.49,178.02,178.47,21679.0,140.0927,140.431,140.0612,140.4153,21679.0
2019-02-05 10:55:00,178.47,178.88,178.4,178.47,15234.0,140.4153,140.7378,140.3602,140.4153,15234.0
2019-02-05 11:00:00,178.55,178.68,178.2,178.2,41660.0,140.4782,140.5805,140.2028,140.2028,41660.0
2019-02-05 11:05:00,178.26,178.3,177.78,177.99,20268.0,140.25,140.2815,139.8724,140.0376,20268.0
2019-02-05 11:10:00,178.05,178.2,177.85,178.14,14002.0,140.0848,140.2028,139.9275,140.1556,14002.0
2019-02-05 11:15:00,178.14,178.14,177.49,177.58,19449.0,140.1556,140.1556,139.6442,139.715,19449.0
2019-02-05 11:20:00,177.63,177.63,177.28,177.56,13910.0,139.7544,139.7544,139.479,139.6993,13910.0
2019-02-05 11:25:00,177.52,177.52,177.24,177.32,16636.0,139.6678,139.6678,139.4475,139.5105,16636.0
2019-02-05 11:30:00,177.32,177.39,177.25,177.31,13058.0,139.5105,139.5656,139.4554,139.5026,13058.0
2019-02-05 11:35:00,177.35,177.38,177.23,177.3,26839.0,139.5341,139.5577,139.4397,139.4947,26839.0
2019-02-05 11:40:00,177.31,177.43,177.0,177.04,30753.0,139.5026,139.597,139.2587,139.2902,30753.0
2019-02-05 11:45:00,177.08,177.19,176.98,177.15,24482.0,139.3217,139.4082,139.243,139.3767,24482.0
2019-02-05 11:50:00,177.14,177.2,177.01,177.17,15188.0,139.3689,139.4161,139.2666,139.3925,15188.0
2019-02-05 11:55:00,177.21,177.56,177.16,177.34,15833.0,139.4239,139.6993,139.3846,139.5262,15833.0
2019-02-05 12:00:00,177.39,177.43,177.28,177.43,12846.0,139.5656,139.597,139.479,139.597,12846.0
2019-02-05 12:05:00,177.43,177.43,177.12,177.12,12177.0,139.597,139.597,139.3531,139.3531,12177.0
2019-02-05 12:10:00,177.14,177.28,177.0,177.28,17011.0,139.3689,139.479,139.2587,139.479,17011.0
2019-02-05 12:15:00,177.27,177.35,177.13,177.18,7848.0,139.4711,139.5341,139.361,139.4003,7848.0
2019-02-05 12:20:00,177.18,177.22,177.13,177.13,8191.0,139.4003,139.4318,139.361,139.361,8191.0
2019-02-05 12:25:00,177.13,177.28,177.13,177.17,14695.0,139.361,139.479,139.361,139.3925,14695.0
2019-02-05 12:30:00,177.19,177.22,177.09,177.21,9398.0,139.4082,139.4318,139.3295,139.4239,9398.0
2019-02-05 12:35:00,177.22,177.7,177.22,177.68,11238.0,139.4318,139.8094,139.4318,139.7937,11238.0
2019-02-05 12:40:00,177.72,177.73,177.29,177.39,9459.0,139.8252,139.8331,139.4869,139.5656,9459.0
2019-02-05 12:45:00,177.35,177.35,177.13,177.18,9374.0,139.5341,139.5341,139.361,139.4003,9374.0
2019-02-05 12:50:00,177.15,177.17,177.02,177.09,7619.0,139.3767,139.3925,139.2744,139.3295,7619.0
2019-02-05 12:55:00,177.06,177.08,176.92,177.01,9829.0,139.3059,139.3217,139.1958,139.2666,9829.0
2019-02-05 13:00:00,177.01,177.25,177.01,177.18,5573.0,139.2666,139.4554,139.2666,139.4003,5573.0
2019-02-05 13:05:00,177.29,177.29,177.1,177.12,10952.0,139.4869,139.4869,139.3374,139.3531,10952.0
2019-02-05 13:10:00,177.12,177.14,176.92,177.04,12710.0,139.3531,139.3689,139.1958,139.2902,12710.0
2019-02-05 13:15:00,177.01,177.16,176.96,177.15,5220.0,139.2666,139.3846,139.2272,139.3767,5220.0
2019-02-05 13:20:00,177.21,177.35,177.21,177.32,15494.0,139.4239,139.5341,139.4239,139.5105,15494.0
2019-02-05 13:25:00,177.32,177.44,177.29,177.32,9416.0,139.5105,139.6049,139.4869,139.5105,9416.0
2019-02-05 13:30:00,177.33,177.41,177.3,177.4,7298.0,139.5183,139.5813,139.4947,139.5734,7298.0
2019-02-05 13:35:00,177.39,177.4,177.12,177.14,5350.0,139.5656,139.5734,139.3531,139.3689,5350.0
2019-02-05 13:40:00,177.17,177.18,177.05,177.1,5481.0,139.3925,139.4003,139.298,139.3374,5481.0
2019-02-05 13:45:00,177.14,177.16,177.04,177.13,5858.0,139.3689,139.3846,139.2902,139.361,5858.0
2019-02-05 13:50:00,177.14,177.33,177.01,177.32,14854.0,139.3689,139.5183,139.2666,139.5105,14854.0
2019-02-05 13:55:00,177.34,177.38,177.18,177.22,7836.0,139.5262,139.5577,139.4003,139.4318,7836.0
2019-02-05 14:00:00,177.2,177.44,177.17,177.35,8228.0,139.4161,139.6049,139.3925,139.5341,8228.0
2019-02-05 14:05:00,177.36,177.5,177.34,177.5,10032.0,139.5419,139.6521,139.5262,139.6521,10032.0
2019-02-05 14:10:00,177.53,177.75,177.52,177.67,12390.0,139.6757,139.8488,139.6678,139.7858,12390.0
2019-02-05 14:15:00,177.69,177.95,177.66,177.94,4204.0,139.8016,140.0061,139.778,139.9983,4204.0
2019-02-05 14:20:00,177.96,178.51,177.94,178.37,11248.0,140.014,140.4467,139.9983,140.3366,11248.0
2019-02-05 14:25:00,178.33,178.34,177.96,178.09,19769.0,140.3051,140.313,140.014,140.1163,19769.0
2019-02-05 14:30:00,178.05,178.14,178.03,178.13,8845.0,140.0848,140.1556,140.0691,140.1478,8845.0
2019-02-05 14:35:00,178.12,178.21,178.04,178.06,18481.0,140.1399,140.2107,140.077,140.0927,18481.0
2019-02-05 14:40:00,178.05,178.13,177.97,178.13,15680.0,140.0848,140.1478,140.0219,140.1478,15680.0
2019-02-05 14:45:00,178.15,178.38,178.07,178.32,17612.0,140.1635,140.3445,140.1006,140.2972,17612.0
2019-02-05 14:50:00,178.36,178.36,178.13,178.29,12971.0,140.3287,140.3287,140.1478,140.2736,12971.0
2019-02-05 14:55:00,178.31,178.32,178.12,178.29,11371.0,140.2894,140.2972,140.1399,140.2736,11371.0
2019-02-05 15:00:00,178.33,178.62,178.33,178.35,13613.0,140.3051,140.5333,140.3051,140.3209,13613.0
2019-02-05 15:05:00,178.35,178.44,178.09,178.12,16051.0,140.3209,140.3917,140.1163,140.1399,16051.0
2019-02-05 15:10:00,178.14,178.14,178.0,178.03,8616.0,140.1556,140.1556,140.0455,140.0691,8616.0
2019-02-05 15:15:00,178.03,178.06,177.84,178.01,17340.0,140.0691,140.0927,139.9196,140.0533,17340.0
2019-02-05 15:20:00,177.99,178.14,177.89,178.05,15704.0,140.0376,140.1556,139.9589,140.0848,15704.0
2019-02-05 15:25:00,178.05,178.14,177.89,178.02,20630.0,140.0848,140.1556,139.9589,140.0612,20630.0
2019-02-05 15:30:00,178.01,178.31,178.01,178.31,25615.0,140.0533,140.2894,140.0533,140.2894,25615.0
2019-02-05 15:35:00,178.33,178.66,178.33,178.62,31109.0,140.3051,140.5648,140.3051,140.5333,31109.0
2019-02-05 15:40:00,178.63,178.63,178.27,178.3,51555.0,140.5411,140.5411,140.2579,140.2815,51555.0
2019-02-05 15:45:00,178.3,178.41,178.27,178.4,51101.0,140.2815,140.3681,140.2579,140.3602,51101.0
2019-02-05 15:50:00,178.4,178.59,178.33,178.55,62258.0,140.3602,140.5097,140.3051,140.4782,62258.0
2019-02-05 15:55:00,178.56,179.0,178.56,178.84,196032.0,140.4861,140.8323,140.4861,140.7064,196032.0
2019-02-06 09:30:00,178.04,178.6,177.75,177.91,24381.0,140.077,140.5175,139.8488,139.9747,24381.0
2019-02-06 09:35:00,178.09,178.41,177.59,177.71,13945.0,140.1163,140.3681,139.7229,139.8173,13945.0
2019-02-06 09:40:00,177.77,177.94,177.51,177.77,25578.0,139.8645,139.9983,139.66,139.8645,25578.0
2019-02-06 09:45:00,177.94,177.94,177.59,177.76,13366.0,139.9983,139.9983,139.7229,139.8567,13366.0
2019-02-06 09:50:00,177.81,178.23,177.75,178.07,32424.0,139.896,140.2264,139.8488,140.1006,32424.0
2019-02-06 09:55:00,177.99,178.15,177.45,177.54,13152.0,140.0376,140.1635,139.6128,139.6836,13152.0
2019-02-06 10:00:00,177.44,177.67,177.44,177.59,14849.0,139.6049,139.7858,139.6049,139.7229,14849.0
2019-02-06 10:05:00,177.58,177.71,177.26,177.26,21393.0,139.715,139.8173,139.4633,139.4633,21393.0
2019-02-06 10:10:00,177.25,177.37,176.81,177.36,10887.0,139.4554,139.5498,139.1092,139.5419,10887.0
2019-02-06 10:15:00,177.47,177.47,177.14,177.23,4794.0,139.6285,139.6285,139.3689,139.4397,4794.0
2019-02-06 10:20:00,177.25,177.27,176.89,177.04,6348.0,139.4554,139.4711,139.1722,139.2902,6348.0
2019-02-06 10:25:00,177.07,177.26,177.01,177.1,5969.0,139.3138,139.4633,139.2666,139.3374,5969.0
2019-02-06 10:30:00,177.13,177.59,177.13,177.37,27310.0,139.361,139.7229,139.361,139.5498,27310.0
2019-02-06 10:35:00,177.39,177.46,177.22,177.45,8196.0,139.5656,139.6206,139.4318,139.6128,8196.0
2019-02-06 10:40:00,177.5,177.85,177.48,177.85,12709.0,139.6521,139.9275,139.6364,139.9275,12709.0
2019-02-06 10:45:00,177.86,177.92,177.72,177.72,6974.0,139.9353,139.9825,139.8252,139.8252,6974.0
2019-02-06 10:50:00,177.69,178.04,177.63,177.97,26742.0,139.8016,140.077,139.7544,140.0219,26742.0
2019-02-06 10:55:00,178.01,178.18,177.96,178.06,6663.0,140.0533,140.1871,140.014,140.0927,6663.0
2019-02-06 11:00:00,178.11,178.11,177.85,177.89,9016.0,140.132,140.132,139.9275,139.9589,9016.0
2019-02-06 11:05:00,177.84,177.96,177.83,177.84,10229.0,139.9196,140.014,139.9117,139.9196,10229.0
2019-02-06 11:10:00,177.87,178.0,177.7,177.9,12609.0,139.9432,140.0455,139.8094,139.9668,12609.0
2019-02-06 11:15:00,177.92,177.98,177.8,177.96,14782.0,139.9825,140.0297,139.8881,140.014,14782.0
2019-02-06 11:20:00,178.01,178.17,177.68,177.72,16034.0,140.0533,140.1792,139.7937,139.8252,16034.0
2019-02-06 11:25:00,177.72,177.93,177.61,177.83,14308.0,139.8252,139.9904,139.7386,139.9117,14308.0
2019-02-06 11:30:00,177.82,177.88,177.75,177.84,9502.0,139.9039,139.9511,139.8488,139.9196,9502.0
2019-02-06 11:35:00,177.78,177.78,177.61,177.74,13590.0,139.8724,139.8724,139.7386,139.8409,13590.0
2019-02-06 11:40:00,177.78,178.07,177.78,177.98,13443.0,139.8724,140.1006,139.8724,140.0297,13443.0
2019-02-06 11:45:00,177.97,178.0,177.83,177.89,7839.0,140.0219,140.0455,139.9117,139.9589,7839.0
2019-02-06 11:50:00,177.92,177.96,177.78,177.85,18896.0,139.9825,140.014,139.8724,139.9275,18896.0
2019-02-06 11:55:00,177.87,177.91,177.8,177.88,6614.0,139.9432,139.9747,139.8881,139.9511,6614.0
2019-02-06 12:00:00,177.84,177.86,177.71,177.86,5552.0,139.9196,139.9353,139.8173,139.9353,5552.0
2019-02-06 12:05:00,177.88,177.92,177.64,177.67,15281.0,139.9511,139.9825,139.7622,139.7858,15281.0
2019-02-06 12:10:00,177.66,177.66,177.54,177.55,5800.0,139.778,139.778,139.6836,139.6914,5800.0
2019-02-06 12:15:00,177.51,177.58,177.46,177.58,11101.0,139.66,139.715,139.6206,139.715,11101.0
2019-02-06 12:20:00,177.54,177.65,177.54,177.6,21616.0,139.6836,139.7701,139.6836,139.7308,21616.0
2019-02-06 12:25:00,177.63,177.67,177.43,177.46,8671.0,139.7544,139.7858,139.597,139.6206,8671.0
2019-02-06 12:30:00,177.47,177.57,177.34,177.35,17435.0,139.6285,139.7072,139.5262,139.5341,17435.0
2019-02-06 12:35:00,177.38,177.38,177.2,177.32,8878.0,139.5577,139.5577,139.4161,139.5105,8878.0
2019-02-06 12:40:00,177.31,177.52,177.31,177.48,8675.0,139.5026,139.6678,139.5026,139.6364,8675.0
2019-02-06 12:45:00,177.46,177.55,177.35,177.51,9325.0,139.6206,139.6914,139.5341,139.66,9325.0
2019-02-06 12:50:00,177.56,177.79,177.56,177.76,5500.0,139.6993,139.8803,139.6993,139.8567,5500.0
2019-02-06 12:55:00,177.77,177.84,177.69,177.8,4003.0,139.8645,139.9196,139.8016,139.8881,4003.0
2019-02-06 13:00:00,177.79,178.0,177.77,178.0,3690.0,139.8803,140.0455,139.8645,140.0455,3690.0
2019-02-06 13:05:00,178.01,178.03,177.86,177.89,5677.0,140.0533,140.0691,139.9353,139.9589,5677.0
2019-02-06 13:10:00,177.87,177.9,177.83,177.84,10790.0,139.9432,139.9668,139.9117,139.9196,10790.0
2019-02-06 13:15:00,177.84,177.9,177.8,177.84,8804.0,139.9196,139.9668,139.8881,139.9196,8804.0
2019-02-06 13:20:00,177.88,177.91,177.84,177.85,9544.0,139.9511,139.9747,139.9196,139.9275,9544.0
2019-02-06 13:25:00,177.89,177.96,177.8,177.94,5389.0,139.9589,140.014,139.8881,139.9983,5389.0
2019-02-06 13:30:00,177.97,178.0,177.93,177.97,5002.0,140.0219,140.0455,139.9904,140.0219,5002.0
2019-02-06 13:35:00,177.98,177.99,177.88,177.94,5418.0,140.0297,140.0376,139.9511,139.9983,5418.0
2019-02-06 13:40:00,177.91,178.02,177.86,177.86,8802.0,139.9747,140.0612,139.9353,139.9353,8802.0
2019-02-06 13:45:00,177.91,177.92,177.81,177.85,7539.0,139.9747,139.9825,139.896,139.9275,7539.0
2019-02-06 13:50:00,177.86,177.9,177.75,177.9,22253.0,139.9353,139.9668,139.8488,139.9668,22253.0
2019-02-06 13:55:00,177.89,177.93,177.63,177.67,8949.0,139.9589,139.9904,139.7544,139.7858,8949.0
2019-02-06 14:00:00,177.63,177.81,177.46,177.78,10780.0,139.7544,139.896,139.6206,139.8724,10780.0
2019-02-06 14:05:00,177.77,177.78,177.59,177.59,8734.0,139.8645,139.8724,139.7229,139.7229,8734.0
2019-02-06 14:10:00,177.53,177.63,177.48,177.61,7593.0,139.6757,139.7544,139.6364,139.7386,7593.0
2019-02-06 14:15:00,177.62,177.78,177.57,177.74,12926.0,139.7465,139.8724,139.7072,139.8409,12926.0
2019-02-06 14:20:00,177.74,177.74,177.51,177.55,15990.0,139.8409,139.8409,139.66,139.6914,15990.0
2019-02-06 14:25:00,177.53,177.6,177.51,177.52,5680.0,139.6757,139.7308,139.66,139.6678,5680.0
2019-02-06 14:30:00,177.53,177.53,177.38,177.46,7150.0,139.6757,139.6757,139.5577,139.6206,7150.0
2019-02-06 14:35:00,177.45,177.45,177.32,177.35,17300.0,139.6128,139.6128,139.5105,139.5341,17300.0
2019-02-06 14:40:00,177.33,177.37,177.18,177.3,12797.0,139.5183,139.5498,139.4003,139.4947,12797.0
2019-02-06 14:45:00,177.29,177.35,177.27,177.35,11680.0,139.4869,139.5341,139.4711,139.5341,11680.0
2019-02-06 14:50:00,177.38,177.38,177.02,177.13,16770.0,139.5577,139.5577,139.2744,139.361,16770.0
2019-02-06 14:55:00,177.16,177.2,177.08,177.1,18810.0,139.3846,139.4161,139.3217,139.3374,18810.0
2019-02-06 15:00:00,177.11,177.13,176.97,177.08,29559.0,139.3453,139.361,139.2351,139.3217,29559.0
2019-02-06 15:05:00,177.09,177.31,177.09,177.25,17197.0,139.3295,139.5026,139.3295,139.4554,17197.0
2019-02-06 15:10:00,177.26,177.28,177.12,177.23,13432.0,139.4633,139.479,139.3531,139.4397,13432.0
2019-02-06 15:15:00,177.21,177.23,177.1,177.19,11629.0,139.4239,139.4397,139.3374,139.4082,11629.0
2019-02-06 15:20:00,177.23,177.44,177.22,177.36,18068.0,139.4397,139.6049,139.4318,139.5419,18068.0
2019-02-06 15:25:00,177.38,177.48,177.35,177.44,6898.0,139.5577,139.6364,139.5341,139.6049,6898.0
2019-02-06 15:30:00,177.44,177.46,177.32,177.34,21397.0,139.6049,139.6206,139.5105,139.5262,21397.0
2019-02-06 15:35:00,177.33,177.7,177.28,177.69,16130.0,139.5183,139.8094,139.479,139.8016,16130.0
2019-02-06 15:40:00,177.69,177.82,177.67,177.78,20603.0,139.8016,139.9039,139.7858,139.8724,20603.0
2019-02-06 15:45:00,177.77,177.88,177.7,177.86,31843.0,139.8645,139.9511,139.8094,139.9353,31843.0
2019-02-06 15:50:00,177.85,177.97,177.8,177.93,27485.0,139.9275,140.0219,139.8881,139.9904,27485.0
2019-02-06 15:55:00,177.92,178.01,177.67,177.73,86615.0,139.9825,140.0533,139.7858,139.8331,86615.0
2019-02-07 09:30:00,176.36,176.53,174.8,174.98,49009.0,138.7552,138.8889,137.5278,137.6694,49009.0
2019-02-07 09:35:00,175.17,176.0,173.69,173.9,41808.0,137.8189,138.4719,136.6545,136.8197,41808.0
2019-02-07 09:40:00,173.91,175.33,173.79,175.03,55771.0,136.8276,137.9448,136.7332,137.7088,55771.0
2019-02-07 09:45:00,175.03,175.32,174.63,174.68,24386.0,137.7088,137.9369,137.3941,137.4334,24386.0
2019-02-07 09:50:00,174.69,175.03,174.43,174.77,25915.0,137.4413,137.7088,137.2367,137.5042,25915.0
2019-02-07 09:55:00,174.83,175.24,174.79,174.97,13037.0,137.5514,137.874,137.5199,137.6616,13037.0
2019-02-07 10:00:00,174.87,174.98,174.64,174.74,12451.0,137.5829,137.6694,137.4019,137.4806,12451.0
2019-02-07 10:05:00,174.74,174.97,174.71,174.84,7915.0,137.4806,137.6616,137.457,137.5593,7915.0
2019-02-07 10:10:00,174.8,174.91,174.63,174.63,17718.0,137.5278,137.6144,137.3941,137.3941,17718.0
2019-02-07 10:15:00,174.61,175.24,174.61,174.98,12813.0,137.3783,137.874,137.3783,137.6694,12813.0
2019-02-07 10:20:00,175.0,175.04,174.79,174.88,10119.0,137.6852,137.7166,137.5199,137.5908,10119.0
2019-02-07 10:25:00,174.79,174.97,174.7,174.7,14788.0,137.5199,137.6616,137.4491,137.4491,14788.0
2019-02-07 10:30:00,174.71,174.85,174.54,174.63,13047.0,137.457,137.5671,137.3232,137.3941,13047.0
2019-02-07 10:35:00,174.68,174.75,174.57,174.68,6596.0,137.4334,137.4885,137.3469,137.4334,6596.0
2019-02-07 10:40:00,174.71,174.79,174.42,174.55,18591.0,137.457,137.5199,137.2288,137.3311,18591.0
2019-02-07 10:45:00,174.55,174.6,174.35,174.41,9463.0,137.3311,137.3705,137.1738,137.221,9463.0
2019-02-07 10:50:00,174.41,174.69,174.31,174.69,25690.0,137.221,137.4413,137.1423,137.4413,25690.0
2019-02-07 10:55:00,174.64,174.66,174.45,174.59,11968.0,137.4019,137.4177,137.2524,137.3626,11968.0
2019-02-07 11:00:00,174.63,174.77,174.59,174.67,7849.0,137.3941,137.5042,137.3626,137.4255,7849.0
2019-02-07 11:05:00,174.62,174.63,174.49,174.55,13416.0,137.3862,137.3941,137.2839,137.3311,13416.0
2019-02-07 11:10:00,174.56,174.69,174.51,174.54,9166.0,137.339,137.4413,137.2996,137.3232,9166.0
2019-02-07 11:15:00,174.62,174.94,174.57,174.82,20164.0,137.3862,137.638,137.3469,137.5435,20164.0
2019-02-07 11:20:00,174.83,174.95,174.62,174.86,14921.0,137.5514,137.6458,137.3862,137.575,14921.0
2019-02-07 11:25:00,174.88,175.18,174.83,174.95,21811.0,137.5908,137.8268,137.5514,137.6458,21811.0
2019-02-07 11:30:00,174.91,174.93,174.52,174.69,20491.0,137.6144,137.6301,137.3075,137.4413,20491.0
2019-02-07 11:35:00,174.67,175.09,174.56,175.0,13768.0,137.4255,137.756,137.339,137.6852,13768.0
2019-02-07 11:40:00,175.0,175.33,175.0,175.33,10011.0,137.6852,137.9448,137.6852,137.9448,10011.0
2019-02-07 11:45:00,175.3,175.34,175.17,175.2,6594.0,137.9212,137.9527,137.8189,137.8425,6594.0
2019-02-07 11:50:00,175.24,175.46,175.09,175.29,13079.0,137.874,138.0471,137.756,137.9133,13079.0
2019-02-07 11:55:00,175.28,175.29,175.11,175.11,9413.0,137.9055,137.9133,137.7717,137.7717,9413.0
2019-02-07 12:00:00,175.14,175.27,174.86,174.93,9349.0,137.7953,137.8976,137.575,137.6301,9349.0
2019-02-07 12:05:00,174.87,174.92,174.8,174.92,9460.0,137.5829,137.6222,137.5278,137.6222,9460.0
2019-02-07 12:10:00,174.86,175.02,174.84,174.94,9372.0,137.575,137.7009,137.5593,137.638,9372.0
2019-02-07 12:15:00,174.98,175.16,174.94,175.12,15059.0,137.6694,137.811,137.638,137.7796,15059.0
2019-02-07 12:20:00,175.12,175.78,175.05,175.72,15159.0,137.7796,138.2988,137.7245,138.2516,15159.0
2019-02-07 12:25:00,175.72,176.13,175.72,176.1,9709.0,138.2516,138.5742,138.2516,138.5506,9709.0
2019-02-07 12:30:00,176.11,176.25,176.08,176.14,10900.0,138.5585,138.6686,138.5349,138.5821,10900.0
2019-02-07 12:35:00,176.19,176.22,175.93,176.04,9364.0,138.6214,138.645,138.4169,138.5034,9364.0
2019-02-07 12:40:00,176.03,176.03,175.77,175.78,6956.0,138.4955,138.4955,138.291,138.2988,6956.0
2019-02-07 12:45:00,175.68,175.8,175.5,175.8,20155.0,138.2202,138.3146,138.0786,138.3146,20155.0
2019-02-07 12:50:00,175.82,176.14,175.81,176.0,13662.0,138.3303,138.5821,138.3224,138.4719,13662.0
2019-02-07 12:55:00,175.97,176.11,175.92,175.92,12047.0,138.4483,138.5585,138.409,138.409,12047.0
2019-02-07 13:00:00,175.9,176.19,175.88,176.11,4485.0,138.3933,138.6214,138.3775,138.5585,4485.0
2019-02-07 13:05:00,176.15,176.49,176.15,176.3,9217.0,138.59,138.8575,138.59,138.708,9217.0
2019-02-07 13:10:00,176.31,176.37,176.19,176.19,10088.0,138.7158,138.763,138.6214,138.6214,10088.0
2019-02-07 13:15:00,176.24,176.34,176.14,176.3,4659.0,138.6608,138.7394,138.5821,138.708,4659.0
2019-02-07 13:20:00,176.3,176.49,176.29,176.48,10035.0,138.708,138.8575,138.7001,138.8496,10035.0
2019-02-07 13:25:00,176.49,176.64,176.4,176.53,14249.0,138.8575,138.9755,138.7866,138.8889,14249.0
2019-02-07 13:30:00,176.53,176.76,176.46,176.72,15076.0,138.8889,139.0699,138.8339,139.0384,15076.0
2019-02-07 13:35:00,176.74,176.95,176.74,176.95,4513.0,139.0541,139.2194,139.0541,139.2194,4513.0
2019-02-07 13:40:00,176.98,176.99,176.68,176.77,8746.0,139.243,139.2508,139.0069,139.0778,8746.0
2019-02-07 13:45:00,176.8,176.8,176.51,176.61,7171.0,139.1014,139.1014,138.8732,138.9519,7171.0
2019-02-07 13:50:00,176.61,176.65,176.48,176.55,4453.0,138.9519,138.9833,138.8496,138.9047,4453.0
2019-02-07 13:55:00,176.6,176.67,176.5,176.51,8714.0,138.944,138.9991,138.8653,138.8732,8714.0
2019-02-07 14:00:00,176.51,176.51,176.25,176.46,6709.0,138.8732,138.8732,138.6686,138.8339,6709.0
2019-02-07 14:05:00,176.43,176.5,176.28,176.28,8558.0,138.8102,138.8653,138.6922,138.6922,8558.0
2019-02-07 14:10:00,176.35,176.35,176.07,176.25,7840.0,138.7473,138.7473,138.527,138.6686,7840.0
2019-02-07 14:15:00,176.21,176.34,175.96,176.16,13058.0,138.6372,138.7394,138.4405,138.5978,13058.0
2019-02-07 14:20:00,176.15,176.27,176.02,176.26,7658.0,138.59,138.6844,138.4877,138.6765,7658.0
2019-02-07 14:25:00,176.3,176.51,176.24,176.51,6119.0,138.708,138.8732,138.6608,138.8732,6119.0
2019-02-07 14:30:00,176.46,176.52,176.42,176.49,8693.0,138.8339,138.8811,138.8024,138.8575,8693.0
2019-02-07 14:35:00,176.51,176.59,176.49,176.57,6865.0,138.8732,138.9361,138.8575,138.9204,6865.0
2019-02-07 14:40:00,176.57,176.75,176.54,176.71,11243.0,138.9204,139.062,138.8968,139.0305,11243.0
2019-02-07 14:45:00,176.72,176.87,176.62,176.72,8061.0,139.0384,139.1564,138.9597,139.0384,8061.0
2019-02-07 14:50:00,176.69,176.81,176.45,176.77,10714.0,139.0148,139.1092,138.826,139.0778,10714.0
2019-02-07 14:55:00,176.71,176.81,176.52,176.61,18546.0,139.0305,139.1092,138.8811,138.9519,18546.0
2019-02-07 15:00:00,176.64,176.69,176.39,176.42,16684.0,138.9755,139.0148,138.7788,138.8024,16684.0
2019-02-07 15:05:00,176.39,176.57,176.31,176.55,13618.0,138.7788,138.9204,138.7158,138.9047,13618.0
2019-02-07 15:10:00,176.55,176.55,176.45,176.53,10749.0,138.9047,138.9047,138.826,138.8889,10749.0
2019-02-07 15:15:00,176.54,176.61,176.39,176.51,13594.0,138.8968,138.9519,138.7788,138.8732,13594.0
2019-02-07 15:20:00,176.53,176.57,176.39,176.5,13421.0,138.8889,138.9204,138.7788,138.8653,13421.0
2019-02-07 15:25:00,176.55,176.62,176.48,176.59,15353.0,138.9047,138.9597,138.8496,138.9361,15353.0
2019-02-07 15:30:00,176.58,176.64,176.24,176.27,17268.0,138.9283,138.9755,138.6608,138.6844,17268.0
2019-02-07 15:35:00,176.29,176.58,176.21,176.53,21864.0,138.7001,138.9283,138.6372,138.8889,21864.0
2019-02-07 15:40:00,176.55,176.88,176.54,176.69,22550.0,138.9047,139.1643,138.8968,139.0148,22550.0
2019-02-07 15:45:00,176.75,176.86,176.73,176.82,20255.0,139.062,139.1486,139.0463,139.1171,20255.0
2019-02-07 15:50:00,176.84,177.05,176.82,177.01,29855.0,139.1328,139.298,139.1171,139.2666,29855.0
2019-02-07 15:55:00,177.0,177.24,176.95,177.24,109691.0,139.2587,139.4475,139.2194,139.4475,109691.0
2019-02-08 09:30:00,176.95,177.35,176.51,176.96,21837.0,139.2194,139.5341,138.8732,139.2272,21837.0
2019-02-08 09:35:00,176.97,177.33,176.74,177.31,6075.0,139.2351,139.5183,139.0541,139.5026,6075.0
2019-02-08 09:40:00,177.19,177.93,177.16,177.88,11028.0,139.4082,139.9904,139.3846,139.9511,11028.0
2019-02-08 09:45:00,177.83,178.35,177.68,178.34,12600.0,139.9117,140.3209,139.7937,140.313,12600.0
2019-02-08 09:50:00,178.26,178.99,178.25,178.94,15739.0,140.25,140.8244,140.2422,140.785,15739.0
2019-02-08 09:55:00,178.82,179.12,178.68,178.69,22427.0,140.6906,140.9267,140.5805,140.5884,22427.0
2019-02-08 10:00:00,178.66,178.77,178.42,178.67,18563.0,140.5648,140.6513,140.3759,140.5726,18563.0
2019-02-08 10:05:00,178.66,178.9,178.58,178.6,24818.0,140.5648,140.7536,140.5018,140.5175,24818.0
2019-02-08 10:10:00,178.68,178.83,178.49,178.55,18651.0,140.5805,140.6985,140.431,140.4782,18651.0
2019-02-08 10:15:00,178.53,178.56,178.27,178.31,6372.0,140.4625,140.4861,140.2579,140.2894,6372.0
2019-02-08 10:20:00,178.39,178.39,178.02,178.1,5472.0,140.3523,140.3523,140.0612,140.1242,5472.0
2019-02-08 10:25:00,178.19,178.21,178.05,178.05,3980.0,140.195,140.2107,140.0848,140.0848,3980.0
2019-02-08 10:30:00,177.85,178.32,177.85,178.23,6708.0,139.9275,140.2972,139.9275,140.2264,6708.0
2019-02-08 10:35:00,178.3,178.3,178.02,178.2,5800.0,140.2815,140.2815,140.0612,140.2028,5800.0
2019-02-08 10:40:00,178.19,178.39,178.17,178.19,5393.0,140.195,140.3523,140.1792,140.195,5393.0
2019-02-08 10:45:00,178.12,178.13,177.97,178.02,5619.0,140.1399,140.1478,140.0219,140.0612,5619.0
2019-02-08 10:50:00,178.0,178.0,177.38,177.4,5189.0,140.0455,140.0455,139.5577,139.5734,5189.0
2019-02-08 10:55:00,177.4,177.81,177.37,177.64,7961.0,139.5734,139.896,139.5498,139.7622,7961.0
2019-02-08 11:00:00,177.65,177.75,177.52,177.62,17280.0,139.7701,139.8488,139.6678,139.7465,17280.0
2019-02-08 11:05:00,177.63,177.97,177.48,177.97,10480.0,139.7544,140.0219,139.6364,140.0219,10480.0
2019-02-08 11:10:00,177.85,178.14,177.85,178.14,4908.0,139.9275,140.1556,139.9275,140.1556,4908.0
2019-02-08 11:15:00,178.11,178.22,178.02,178.03,9957.0,140.132,140.2186,140.0612,140.0691,9957.0
2019-02-08 11:20:00,177.94,178.0,177.81,177.94,3094.0,139.9983,140.0455,139.896,139.9983,3094.0
2019-02-08 11:25:00,177.94,178.0,177.87,177.98,5901.0,139.9983,140.0455,139.9432,140.0297,5901.0
2019-02-08 11:30:00,177.97,178.17,177.96,178.17,6479.0,140.0219,140.1792,140.014,140.1792,6479.0
2019-02-08 11:35:00,178.08,178.18,178.05,178.09,3590.0,140.1084,140.1871,140.0848,140.1163,3590.0
2019-02-08 11:40:00,178.09,178.26,178.06,178.26,14305.0,140.1163,140.25,140.0927,140.25,14305.0
2019-02-08 11:45:00,178.24,178.25,178.0,178.08,9143.0,140.2343,140.2422,140.0455,140.1084,9143.0
2019-02-08 11:50:00,178.1,178.2,178.06,178.2,9435.0,140.1242,140.2028,140.0927,140.2028,9435.0
2019-02-08 11:55:00,178.21,178.32,178.12,178.2,5505.0,140.2107,140.2972,140.1399,140.2028,5505.0
2019-02-08 12:00:00,178.23,178.26,178.05,178.05,6411.0,140.2264,140.25,140.0848,140.0848,6411.0
2019-02-08 12:05:00,178.06,178.16,177.85,177.85,7206.0,140.0927,140.1714,139.9275,139.9275,7206.0
2019-02-08 12:10:00,177.83,177.85,177.49,177.52,8039.0,139.9117,139.9275,139.6442,139.6678,8039.0
2019-02-08 12:15:00,177.5,177.66,177.33,177.64,6846.0,139.6521,139.778,139.5183,139.7622,6846.0
2019-02-08 12:20:00,177.64,177.64,177.4,177.4,6036.0,139.7622,139.7622,139.5734,139.5734,6036.0
2019-02-08 12:25:00,177.45,177.52,177.2,177.2,23235.0,139.6128,139.6678,139.4161,139.4161,23235.0
2019-02-08 12:30:00,177.26,177.55,177.17,177.55,37690.0,139.4633,139.6914,139.3925,139.6914,37690.0
2019-02-08 12:35:00,177.62,177.84,177.62,177.84,5698.0,139.7465,139.9196,139.7465,139.9196,5698.0
2019-02-08 12:40:00,177.87,177.94,177.79,177.92,6802.0,139.9432,139.9983,139.8803,139.9825,6802.0
2019-02-08 12:45:00,177.94,177.94,177.78,177.81,5309.0,139.9983,139.9983,139.8724,139.896,5309.0
2019-02-08 12:50:00,177.8,177.94,177.67,177.79,15967.0,139.8881,139.9983,139.7858,139.8803,15967.0
2019-02-08 12:55:00,177.79,177.8,177.51,177.64,21524.0,139.8803,139.8881,139.66,139.7622,21524.0
2019-02-08 13:00:00,177.72,177.8,177.49,177.56,15464.0,139.8252,139.8881,139.6442,139.6993,15464.0
2019-02-08 13:05:00,177.59,177.62,177.26,177.38,17504.0,139.7229,139.7465,139.4633,139.5577,17504.0
2019-02-08 13:10:00,177.34,177.47,177.33,177.42,10011.0,139.5262,139.6285,139.5183,139.5892,10011.0
2019-02-08 13:15:00,177.42,177.43,177.22,177.35,32985.0,139.5892,139.597,139.4318,139.5341,32985.0
2019-02-08 13:20:00,177.34,177.35,177.08,177.08,6203.0,139.5262,139.5341,139.3217,139.3217,6203.0
2019-02-08 13:25:00,177.06,177.37,177.06,177.33,6146.0,139.3059,139.5498,139.3059,139.5183,6146.0
2019-02-08 13:30:00,177.34,177.54,177.34,177.53,3100.0,139.5262,139.6836,139.5262,139.6757,3100.0
2019-02-08 13:35:00,177.52,177.66,177.52,177.6,3900.0,139.6678,139.778,139.6678,139.7308,3900.0
2019-02-08 13:40:00,177.62,177.77,177.62,177.67,6962.0,139.7465,139.8645,139.7465,139.7858,6962.0
2019-02-08 13:45:00,177.68,177.79,177.48,177.49,17572.0,139.7937,139.8803,139.6364,139.6442,17572.0
2019-02-08 13:50:00,177.48,177.51,177.15,177.43,20661.0,139.6364,139.66,139.3767,139.597,20661.0
2019-02-08 13:55:00,177.45,177.6,177.45,177.56,3270.0,139.6128,139.7308,139.6128,139.6993,3270.0
2019-02-08 14:00:00,177.51,177.55,177.42,177.53,4997.0,139.66,139.6914,139.5892,139.6757,4997.0
2019-02-08 14:05:00,177.48,177.62,177.41,177.62,3509.0,139.6364,139.7465,139.5813,139.7465,3509.0
2019-02-08 14:10:00,177.69,177.75,177.59,177.71,3124.0,139.8016,139.8488,139.7229,139.8173,3124.0
2019-02-08 14:15:00,177.76,177.78,177.65,177.75,6079.0,139.8567,139.8724,139.7701,139.8488,6079.0
2019-02-08 14:20:00,177.76,177.79,177.56,177.67,13334.0,139.8567,139.8803,139.6993,139.7858,13334.0
2019-02-08 14:25:00,177.65,177.69,177.56,177.59,7765.0,139.7701,139.8016,139.6993,139.7229,7765.0
2019-02-08 14:30:00,177.59,177.66,177.46,177.6,9591.0,139.7229,139.778,139.6206,139.7308,9591.0
2019-02-08 14:35:00,177.66,177.74,177.57,177.74,6566.0,139.778,139.8409,139.7072,139.8409,6566.0
2019-02-08 14:40:00,177.73,177.79,177.69,177.75,7445.0,139.8331,139.8803,139.8016,139.8488,7445.0
2019-02-08 14:45:00,177.71,177.77,177.63,177.67,8166.0,139.8173,139.8645,139.7544,139.7858,8166.0
2019-02-08 14:50:00,177.67,177.79,177.53,177.58,9029.0,139.7858,139.8803,139.6757,139.715,9029.0
2019-02-08 14:55:00,177.56,177.58,177.39,177.44,11288.0,139.6993,139.715,139.5656,139.6049,11288.0
2019-02-08 15:00:00,177.41,177.5,177.34,177.34,5523.0,139.5813,139.6521,139.5262,139.5262,5523.0
2019-02-08 15:05:00,177.39,177.52,177.38,177.5,4720.0,139.5656,139.6678,139.5577,139.6521,4720.0
2019-02-08 15:10:00,177.48,177.72,177.43,177.71,8946.0,139.6364,139.8252,139.597,139.8173,8946.0
2019-02-08 15:15:00,177.7,177.74,177.6,177.71,7014.0,139.8094,139.8409,139.7308,139.8173,7014.0
2019-02-08 15:20:00,177.68,177.88,177.61,177.79,7467.0,139.7937,139.9511,139.7386,139.8803,7467.0
2019-02-08 15:25:00,177.76,177.82,177.7,177.82,10792.0,139.8567,139.9039,139.8094,139.9039,10792.0
2019-02-08 15:30:00,177.83,177.89,177.61,177.78,14780.0,139.9117,139.9589,139.7386,139.8724,14780.0
2019-02-08 15:35:00,177.78,177.78,177.61,177.61,10261.0,139.8724,139.8724,139.7386,139.7386,10261.0
2019-02-08 15:40:00,177.64,177.64,177.46,177.5,15376.0,139.7622,139.7622,139.6206,139.6521,15376.0
2019-02-08 15:45:00,177.52,177.71,177.52,177.64,18586.0,139.6678,139.8173,139.6678,139.7622,18586.0
2019-02-08 15:50:00,177.63,177.83,177.62,177.83,22490.0,139.7544,139.9117,139.7465,139.9117,22490.0
2019-02-08 15:55:00,177.82,178.22,177.74,178.21,61668.0,139.9039,140.2186,139.8409,140.2107,61668.0
2019-02-11 09:30:00,178.55,179.0,178.43,178.7,15273.0,140.4782,140.8323,140.3838,140.5962,15273.0
2019-02-11 09:35:00,178.66,179.04,178.41,178.41,5548.0,140.5648,140.8637,140.3681,140.3681,5548.0
2019-02-11 09:40:00,178.51,178.68,178.08,178.68,9265.0,140.4467,140.5805,140.1084,140.5805,9265.0
2019-02-11 09:45:00,178.56,178.72,178.52,178.62,4876.0,140.4861,140.612,140.4546,140.5333,4876.0
2019-02-11 09:50:00,178.66,179.15,178.66,178.88,8781.0,140.5648,140.9503,140.5648,140.7378,8781.0
2019-02-11 09:55:00,178.83,178.87,178.57,178.62,5055.0,140.6985,140.73,140.4939,140.5333,5055.0
2019-02-11 10:00:00,178.58,178.73,178.43,178.5,5775.0,140.5018,140.6198,140.3838,140.4389,5775.0
2019-02-11 10:05:00,178.43,178.45,178.06,178.11,12724.0,140.3838,140.3995,140.0927,140.132,12724.0
2019-02-11 10:10:00,178.17,178.17,177.56,177.69,13440.0,140.1792,140.1792,139.6993,139.8016,13440.0
2019-02-11 10:15:00,177.69,178.01,177.54,178.0,9938.0,139.8016,140.0533,139.6836,140.0455,9938.0
2019-02-11 10:20:00,178.05,178.06,177.7,177.74,5844.0,140.0848,140.0927,139.8094,139.8409,5844.0
2019-02-11 10:25:00,177.69,177.73,177.45,177.45,10671.0,139.8016,139.8331,139.6128,139.6128,10671.0
2019-02-11 10:30:00,177.49,177.64,177.33,177.39,7405.0,139.6442,139.7622,139.5183,139.5656,7405.0
2019-02-11 10:35:00,177.45,177.54,177.37,177.51,15520.0,139.6128,139.6836,139.5498,139.66,15520.0
2019-02-11 10:40:00,177.51,177.7,177.45,177.66,5812.0,139.66,139.8094,139.6128,139.778,5812.0
2019-02-11 10:45:00,177.71,177.97,177.59,177.85,6219.0,139.8173,140.0219,139.7229,139.9275,6219.0
2019-02-11 10:50:00,177.85,177.9,177.67,177.67,4364.0,139.9275,139.9668,139.7858,139.7858,4364.0
2019-02-11 10:55:00,177.62,177.92,177.61,177.82,8748.0,139.7465,139.9825,139.7386,139.9039,8748.0
2019-02-11 11:00:00,177.86,177.96,177.8,177.9,8856.0,139.9353,140.014,139.8881,139.9668,8856.0
2019-02-11 11:05:00,177.97,178.19,177.97,178.04,4810.0,140.0219,140.195,140.0219,140.077,4810.0
2019-02-11 11:10:00,178.04,178.18,177.98,177.98,5056.0,140.077,140.1871,140.0297,140.0297,5056.0
2019-02-11 11:15:00,178.06,178.25,178.02,178.22,4300.0,140.0927,140.2422,140.0612,140.2186,4300.0
2019-02-11 11:20:00,178.22,178.25,178.12,178.16,7924.0,140.2186,140.2422,140.1399,140.1714,7924.0
2019-02-11 11:25:00,178.3,178.42,178.25,178.25,4547.0,140.2815,140.3759,140.2422,140.2422,4547.0
2019-02-11 11:30:00,178.23,178.27,178.15,178.23,3651.0,140.2264,140.2579,140.1635,140.2264,3651.0
2019-02-11 11:35:00,178.23,178.23,177.82,178.08,14117.0,140.2264,140.2264,139.9039,140.1084,14117.0
2019-02-11 11:40:00,178.09,178.17,178.05,178.11,7075.0,140.1163,140.1792,140.0848,140.132,7075.0
2019-02-11 11:45:00,178.07,178.07,177.78,177.87,11378.0,140.1006,140.1006,139.8724,139.9432,11378.0
2019-02-11 11:50:00,177.93,177.93,177.71,177.84,1900.0,139.9904,139.9904,139.8173,139.9196,1900.0
2019-02-11 11:55:00,177.86,177.89,177.71,177.73,3607.0,139.9353,139.9589,139.8173,139.8331,3607.0
2019-02-11 12:00:00,177.86,177.88,177.7,177.75,8322.0,139.9353,139.9511,139.8094,139.8488,8322.0
2019-02-11 12:05:00,177.73,177.74,177.45,177.48,6673.0,139.8331,139.8409,139.6128,139.6364,6673.0
2019-02-11 12:10:00,177.46,177.5,177.34,177.34,4964.0,139.6206,139.6521,139.5262,139.5262,4964.0
2019-02-11 12:15:00,177.38,177.43,177.3,177.42,5190.0,139.5577,139.597,139.4947,139.5892,5190.0
2019-02-11 12:20:00,177.45,177.8,177.4,177.75,2900.0,139.6128,139.8881,139.5734,139.8488,2900.0
2019-02-11 12:25:00,177.75,177.8,177.74,177.75,2165.0,139.8488,139.8881,139.8409,139.8488,2165.0
2019-02-11 12:30:00,177.77,177.78,177.63,177.69,3700.0,139.8645,139.8724,139.7544,139.8016,3700.0
2019-02-11 12:35:00,177.73,177.87,177.66,177.87,5589.0,139.8331,139.9432,139.778,139.9432,5589.0
2019-02-11 12:40:00,177.83,177.83,177.67,177.67,1959.0,139.9117,139.9117,139.7858,139.7858,1959.0
2019-02-11 12:45:00,177.69,177.87,177.67,177.81,3632.0,139.8016,139.9432,139.7858,139.896,3632.0
2019-02-11 12:50:00,177.76,177.8,177.71,177.76,2100.0,139.8567,139.8881,139.8173,139.8567,2100.0
2019-02-11 12:55:00,177.79,177.81,177.65,177.67,4197.0,139.8803,139.896,139.7701,139.7858,4197.0
2019-02-11 13:00:00,177.68,177.68,177.57,177.62,2614.0,139.7937,139.7937,139.7072,139.7465,2614.0
2019-02-11 13:05:00,177.63,177.68,177.57,177.64,3891.0,139.7544,139.7937,139.7072,139.7622,3891.0
2019-02-11 13:10:00,177.67,177.74,177.54,177.54,3543.0,139.7858,139.8409,139.6836,139.6836,3543.0
2019-02-11 13:15:00,177.54,177.57,177.37,177.43,4000.0,139.6836,139.7072,139.5498,139.597,4000.0
2019-02-11 13:20:00,177.46,177.54,177.45,177.53,3901.0,139.6206,139.6836,139.6128,139.6757,3901.0
2019-02-11 13:25:00,177.5,177.52,177.4,177.43,4910.0,139.6521,139.6678,139.5734,139.597,4910.0
2019-02-11 13:30:00,177.47,177.54,177.4,177.4,4372.0,139.6285,139.6836,139.5734,139.5734,4372.0
2019-02-11 13:35:00,177.4,177.46,177.33,177.41,3450.0,139.5734,139.6206,139.5183,139.5813,3450.0
2019-02-11 13:40:00,177.36,177.37,177.28,177.3,4249.0,139.5419,139.5498,139.479,139.4947,4249.0
2019-02-11 13:45:00,177.35,177.68,177.35,177.6,9407.0,139.5341,139.7937,139.5341,139.7308,9407.0
2019-02-11 13:50:00,177.57,177.6,177.44,177.47,2879.0,139.7072,139.7308,139.6049,139.6285,2879.0
2019-02-11 13:55:00,177.5,177.6,177.48,177.55,5812.0,139.6521,139.7308,139.6364,139.6914,5812.0
2019-02-11 14:00:00,177.55,177.55,177.44,177.5,4703.0,139.6914,139.6914,139.6049,139.6521,4703.0
2019-02-11 14:05:00,177.5,177.55,177.39,177.51,6657.0,139.6521,139.6914,139.5656,139.66,6657.0
2019-02-11 14:10:00,177.47,177.53,177.45,177.49,5210.0,139.6285,139.6757,139.6128,139.6442,5210.0
2019-02-11 14:15:00,177.5,177.52,177.33,177.34,3373.0,139.6521,139.6678,139.5183,139.5262,3373.0
2019-02-11 14:20:00,177.34,177.44,177.31,177.4,5863.0,139.5262,139.6049,139.5026,139.5734,5863.0
2019-02-11 14:25:00,177.39,177.44,177.36,177.43,3349.0,139.5656,139.6049,139.5419,139.597,3349.0
2019-02-11 14:30:00,177.43,177.5,177.4,177.44,4871.0,139.597,139.6521,139.5734,139.6049,4871.0
2019-02-11 14:35:00,177.46,177.46,177.38,177.45,2791.0,139.6206,139.6206,139.5577,139.6128,2791.0
2019-02-11 14:40:00,177.44,177.55,177.4,177.47,9337.0,139.6049,139.6914,139.5734,139.6285,9337.0
2019-02-11 14:45:00,177.51,177.51,177.31,177.38,6557.0,139.66,139.66,139.5026,139.5577,6557.0
2019-02-11 14:50:00,177.38,177.44,177.32,177.43,5569.0,139.5577,139.6049,139.5105,139.597,5569.0
2019-02-11 14:55:00,177.41,177.53,177.4,177.45,7943.0,139.5813,139.6757,139.5734,139.6128,7943.0
2019-02-11 15:00:00,177.47,177.49,177.37,177.44,9622.0,139.6285,139.6442,139.5498,139.6049,9622.0
2019-02-11 15:05:00,177.44,177.48,177.39,177.44,5054.0,139.6049,139.6364,139.5656,139.6049,5054.0
2019-02-11 15:10:00,177.46,177.46,177.38,177.39,7901.0,139.6206,139.6206,139.5577,139.5656,7901.0
2019-02-11 15:15:00,177.37,177.41,177.23,177.27,7061.0,139.5498,139.5813,139.4397,139.4711,7061.0
2019-02-11 15:20:00,177.28,177.38,177.26,177.33,5199.0,139.479,139.5577,139.4633,139.5183,5199.0
2019-02-11 15:25:00,177.35,177.47,177.35,177.47,7159.0,139.5341,139.6285,139.5341,139.6285,7159.0
2019-02-11 15:30:00,177.44,177.46,177.26,177.27,10899.0,139.6049,139.6206,139.4633,139.4711,10899.0
2019-02-11 15:35:00,177.28,177.57,177.28,177.49,14287.0,139.479,139.7072,139.479,139.6442,14287.0
2019-02-11 15:40:00,177.49,177.49,177.35,177.38,16533.0,139.6442,139.6442,139.5341,139.5577,16533.0
2019-02-11 15:45:00,177.35,177.61,177.33,177.48,18180.0,139.5341,139.7386,139.5183,139.6364,18180.0
2019-02-11 15:50:00,177.49,177.76,177.42,177.72,39882.0,139.6442,139.8567,139.5892,139.8252,39882.0
2019-02-11 15:55:00,177.7,177.7,177.2,177.32,99906.0,139.8094,139.8094,139.4161,139.5105,99906.0
2019-02-12 09:30:00,178.03,178.61,177.55,178.3,21791.0,140.0691,140.5254,139.6914,140.2815,21791.0
2019-02-12 09:35:00,178.3,178.49,177.86,178.49,5435.0,140.2815,140.431,139.9353,140.431,5435.0
2019-02-12 09:40:00,178.5,178.5,178.08,178.16,6337.0,140.4389,140.4389,140.1084,140.1714,6337.0
2019-02-12 09:45:00,178.06,178.38,178.04,178.31,5681.0,140.0927,140.3445,140.077,140.2894,5681.0
2019-02-12 09:50:00,178.31,178.38,178.09,178.26,12808.0,140.2894,140.3445,140.1163,140.25,12808.0
2019-02-12 09:55:00,178.27,178.42,178.27,178.41,10172.0,140.2579,140.3759,140.2579,140.3681,10172.0
2019-02-12 10:00:00,178.39,178.86,178.39,178.86,9315.0,140.3523,140.7221,140.3523,140.7221,9315.0
2019-02-12 10:05:00,178.86,178.87,178.57,178.68,13943.0,140.7221,140.73,140.4939,140.5805,13943.0
2019-02-12 10:10:00,178.66,178.85,178.59,178.78,17997.0,140.5648,140.7142,140.5097,140.6592,17997.0
2019-02-12 10:15:00,178.75,179.28,178.75,179.24,15018.0,140.6356,141.0526,140.6356,141.0211,15018.0
2019-02-12 10:20:00,179.29,179.6,179.26,179.6,9931.0,141.0604,141.3043,141.0368,141.3043,9931.0
2019-02-12 10:25:00,179.7,179.71,179.46,179.51,10458.0,141.383,141.3909,141.1942,141.2335,10458.0
2019-02-12 10:30:00,179.58,179.69,179.35,179.35,7949.0,141.2886,141.3751,141.1076,141.1076,7949.0
2019-02-12 10:35:00,179.31,179.51,179.2,179.51,9729.0,141.0762,141.2335,140.9896,141.2335,9729.0
2019-02-12 10:40:00,179.48,179.62,179.36,179.42,7700.0,141.2099,141.3201,141.1155,141.1627,7700.0
2019-02-12 10:45:00,179.37,179.5,179.3,179.42,8046.0,141.1234,141.2256,141.0683,141.1627,8046.0
2019-02-12 10:50:00,179.46,179.59,179.4,179.45,7330.0,141.1942,141.2964,141.147,141.1863,7330.0
2019-02-12 10:55:00,179.51,179.62,179.47,179.62,9231.0,141.2335,141.3201,141.202,141.3201,9231.0
2019-02-12 11:00:00,179.63,179.84,179.63,179.83,8345.0,141.3279,141.4931,141.3279,141.4853,8345.0
2019-02-12 11:05:00,179.79,179.92,179.69,179.87,10388.0,141.4538,141.5561,141.3751,141.5167,10388.0
2019-02-12 11:10:00,179.89,180.24,179.89,180.21,9912.0,141.5325,141.8079,141.5325,141.7842,9912.0
2019-02-12 11:15:00,180.2,180.36,180.08,180.1,9899.0,141.7764,141.9023,141.682,141.6977,9899.0
2019-02-12 11:20:00,180.09,180.19,179.82,179.99,30810.0,141.6898,141.7685,141.4774,141.6112,30810.0
2019-02-12 11:25:00,179.97,180.27,179.97,180.23,9800.0,141.5954,141.8315,141.5954,141.8,9800.0
2019-02-12 11:30:00,180.22,180.4,180.04,180.04,11569.0,141.7921,141.9337,141.6505,141.6505,11569.0
2019-02-12 11:35:00,179.98,180.19,179.96,180.17,6796.0,141.6033,141.7685,141.5876,141.7528,6796.0
2019-02-12 11:40:00,180.25,180.46,180.21,180.33,7850.0,141.8157,141.9809,141.7842,141.8787,7850.0
2019-02-12 11:45:00,180.29,180.47,180.18,180.47,7600.0,141.8472,141.9888,141.7606,141.9888,7600.0
2019-02-12 11:50:00,180.45,180.66,180.38,180.66,10532.0,141.9731,142.1383,141.918,142.1383,10532.0
2019-02-12 11:55:00,180.6,180.6,180.31,180.34,10656.0,142.0911,142.0911,141.8629,141.8865,10656.0
2019-02-12 12:00:00,180.3,180.47,180.3,180.46,8894.0,141.8551,141.9888,141.8551,141.9809,8894.0
2019-02-12 12:05:00,180.44,180.46,180.32,180.33,8028.0,141.9652,141.9809,141.8708,141.8787,8028.0
2019-02-12 12:10:00,180.34,180.36,180.15,180.16,10191.0,141.8865,141.9023,141.737,141.7449,10191.0
2019-02-12 12:15:00,180.16,180.19,179.92,179.92,8412.0,141.7449,141.7685,141.5561,141.5561,8412.0
2019-02-12 12:20:00,179.95,180.12,179.95,180.03,6170.0,141.5797,141.7134,141.5797,141.6426,6170.0
2019-02-12 12:25:00,179.96,179.96,179.74,179.79,4981.0,141.5876,141.5876,141.4145,141.4538,4981.0
2019-02-12 12:30:00,179.79,180.03,179.79,180.03,9482.0,141.4538,141.6426,141.4538,141.6426,9482.0
2019-02-12 12:35:00,179.98,180.06,179.96,180.02,8420.0,141.6033,141.6662,141.5876,141.6348,8420.0
2019-02-12 12:40:00,180.02,180.22,180.01,180.15,8938.0,141.6348,141.7921,141.6269,141.737,8938.0
2019-02-12 12:45:00,180.15,180.2,179.91,179.92,21120.0,141.737,141.7764,141.5482,141.5561,21120.0
2019-02-12 12:50:00,179.92,179.93,179.87,179.9,4100.0,141.5561,141.564,141.5167,141.5403,4100.0
2019-02-12 12:55:00,179.89,180.12,179.79,180.1,7263.0,141.5325,141.7134,141.4538,141.6977,7263.0
2019-02-12 13:00:00,180.17,180.17,180.07,180.12,3865.0,141.7528,141.7528,141.6741,141.7134,3865.0
2019-02-12 13:05:00,180.08,180.09,179.93,179.93,4000.0,141.682,141.6898,141.564,141.564,4000.0
2019-02-12 13:10:00,179.92,179.93,179.64,179.64,5516.0,141.5561,141.564,141.3358,141.3358,5516.0
2019-02-12 13:15:00,179.62,179.62,179.5,179.58,5957.0,141.3201,141.3201,141.2256,141.2886,5957.0
2019-02-12 13:20:00,179.56,179.78,179.56,179.78,9487.0,141.2728,141.4459,141.2728,141.4459,9487.0
2019-02-12 13:25:00,179.8,180.04,179.8,179.97,5984.0,141.4617,141.6505,141.4617,141.5954,5984.0
2019-02-12 13:30:00,180.0,180.13,179.98,180.08,5833.0,141.619,141.7213,141.6033,141.682,5833.0
2019-02-12 13:35:00,180.1,180.1,180.0,180.03,4797.0,141.6977,141.6977,141.619,141.6426,4797.0
2019-02-12 13:40:00,180.02,180.08,179.97,180.01,10563.0,141.6348,141.682,141.5954,141.6269,10563.0
2019-02-12 13:45:00,180.03,180.06,179.9,179.91,5721.0,141.6426,141.6662,141.5403,141.5482,5721.0
2019-02-12 13:50:00,179.93,180.06,179.92,180.06,4424.0,141.564,141.6662,141.5561,141.6662,4424.0
2019-02-12 13:55:00,180.06,180.21,180.06,180.17,6045.0,141.6662,141.7842,141.6662,141.7528,6045.0
2019-02-12 14:00:00,180.2,180.2,179.92,180.02,11120.0,141.7764,141.7764,141.5561,141.6348,11120.0
2019-02-12 14:05:00,179.99,180.01,179.56,179.56,9955.0,141.6112,141.6269,141.2728,141.2728,9955.0
2019-02-12 14:10:00,179.56,179.57,179.37,179.4,10048.0,141.2728,141.2807,141.1234,141.147,10048.0
2019-02-12 14:15:00,179.4,179.64,179.39,179.64,15741.0,141.147,141.3358,141.1391,141.3358,15741.0
2019-02-12 14:20:00,179.62,179.69,179.59,179.63,7261.0,141.3201,141.3751,141.2964,141.3279,7261.0
2019-02-12 14:25:00,179.63,179.63,179.38,179.4,18720.0,141.3279,141.3279,141.1312,141.147,18720.0
2019-02-12 14:30:00,179.39,179.4,179.25,179.37,6874.0,141.1391,141.147,141.0289,141.1234,6874.0
2019-02-12 14:35:00,179.37,179.6,179.3,179.57,5094.0,141.1234,141.3043,141.0683,141.2807,5094.0
2019-02-12 14:40:00,179.59,179.61,179.49,179.52,6882.0,141.2964,141.3122,141.2178,141.2414,6882.0
2019-02-12 14:45:00,179.48,179.57,179.44,179.54,4599.0,141.2099,141.2807,141.1784,141.2571,4599.0
2019-02-12 14:50:00,179.54,179.57,179.44,179.49,4441.0,141.2571,141.2807,141.1784,141.2178,4441.0
2019-02-12 14:55:00,179.45,179.45,179.18,179.21,12503.0,141.1863,141.1863,140.9739,140.9975,12503.0
2019-02-12 15:00:00,179.18,179.18,179.01,179.14,8307.0,140.9739,140.9739,140.8401,140.9424,8307.0
2019-02-12 15:05:00,179.15,179.21,179.13,179.13,9477.0,140.9503,140.9975,140.9345,140.9345,9477.0
2019-02-12 15:10:00,179.18,179.19,178.92,179.19,16939.0,140.9739,140.9817,140.7693,140.9817,16939.0
2019-02-12 15:15:00,179.2,179.26,179.15,179.2,8965.0,140.9896,141.0368,140.9503,140.9896,8965.0
2019-02-12 15:20:00,179.2,179.43,179.14,179.42,15649.0,140.9896,141.1706,140.9424,141.1627,15649.0
2019-02-12 15:25:00,179.44,179.47,179.21,179.28,14821.0,141.1784,141.202,140.9975,141.0526,14821.0
2019-02-12 15:30:00,179.28,179.36,179.18,179.27,10487.0,141.0526,141.1155,140.9739,141.0447,10487.0
2019-02-12 15:35:00,179.27,179.29,179.09,179.12,9561.0,141.0447,141.0604,140.9031,140.9267,9561.0
2019-02-12 15:40:00,179.12,179.14,178.94,178.98,14358.0,140.9267,140.9424,140.785,140.8165,14358.0
2019-02-12 15:45:00,178.98,179.0,178.79,178.84,21788.0,140.8165,140.8323,140.667,140.7064,21788.0
2019-02-12 15:50:00,178.84,179.06,178.82,179.04,19688.0,140.7064,140.8795,140.6906,140.8637,19688.0
2019-02-12 15:55:00,179.05,179.16,178.83,178.89,48738.0,140.8716,140.9581,140.6985,140.7457,48738.0
2019-02-13 09:30:00,179.17,180.73,179.0,180.7,22965.0,140.966,142.1934,140.8323,142.1698,22965.0
2019-02-13 09:35:00,180.55,181.2,180.37,180.92,17866.0,142.0518,142.5632,141.9101,142.3429,17866.0
2019-02-13 09:40:00,181.05,181.41,180.71,180.71,22371.0,142.4451,142.7284,142.1776,142.1776,22371.0
2019-02-13 09:45:00,180.8,180.93,180.41,180.48,16123.0,142.2484,142.3507,141.9416,141.9967,16123.0
2019-02-13 09:50:00,180.52,180.57,180.32,180.55,7384.0,142.0281,142.0675,141.8708,142.0518,7384.0
2019-02-13 09:55:00,180.71,180.87,180.12,180.12,19438.0,142.1776,142.3035,141.7134,141.7134,19438.0
2019-02-13 10:00:00,180.16,180.34,180.1,180.3,24235.0,141.7449,141.8865,141.6977,141.8551,24235.0
2019-02-13 10:05:00,180.35,180.39,180.16,180.23,7662.0,141.8944,141.9259,141.7449,141.8,7662.0
2019-02-13 10:10:00,180.23,180.55,180.22,180.47,15298.0,141.8,142.0518,141.7921,141.9888,15298.0
2019-02-13 10:15:00,180.44,180.54,180.04,180.14,20596.0,141.9652,142.0439,141.6505,141.7292,20596.0
2019-02-13 10:20:00,180.13,180.34,180.1,180.25,23173.0,141.7213,141.8865,141.6977,141.8157,23173.0
2019-02-13 10:25:00,180.3,180.86,180.26,180.79,10315.0,141.8551,142.2957,141.8236,142.2406,10315.0
2019-02-13 10:30:00,180.71,180.97,180.51,180.65,13920.0,142.1776,142.3822,142.0203,142.1304,13920.0
2019-02-13 10:35:00,180.64,180.74,180.36,180.41,18894.0,142.1226,142.2012,141.9023,141.9416,18894.0
2019-02-13 10:40:00,180.41,180.42,180.11,180.31,14229.0,141.9416,141.9495,141.7056,141.8629,14229.0
2019-02-13 10:45:00,180.37,180.6,180.33,180.45,7723.0,141.9101,142.0911,141.8787,141.9731,7723.0
2019-02-13 10:50:00,180.5,180.58,180.47,180.53,8958.0,142.0124,142.0754,141.9888,142.036,8958.0
2019-02-13 10:55:00,180.56,180.57,180.36,180.57,9870.0,142.0596,142.0675,141.9023,142.0675,9870.0
2019-02-13 11:00:00,180.53,180.85,180.53,180.82,18369.0,142.036,142.2878,142.036,142.2642,18369.0
2019-02-13 11:05:00,180.83,180.98,180.58,180.64,51950.0,142.272,142.3901,142.0754,142.1226,51950.0
2019-02-13 11:10:00,180.63,180.89,180.6,180.78,14613.0,142.1147,142.3193,142.0911,142.2327,14613.0
2019-02-13 11:15:00,180.75,180.9,180.63,180.78,13907.0,142.2091,142.3271,142.1147,142.2327,13907.0
2019-02-13 11:20:00,180.81,180.89,180.62,180.69,18158.0,142.2563,142.3193,142.1068,142.1619,18158.0
2019-02-13 11:25:00,180.65,180.72,180.47,180.47,18541.0,142.1304,142.1855,141.9888,141.9888,18541.0
2019-02-13 11:30:00,180.46,180.46,180.07,180.29,18113.0,141.9809,141.9809,141.6741,141.8472,18113.0
2019-02-13 11:35:00,180.33,180.4,180.13,180.28,25006.0,141.8787,141.9337,141.7213,141.8393,25006.0
2019-02-13 11:40:00,180.28,180.29,180.06,180.25,7112.0,141.8393,141.8472,141.6662,141.8157,7112.0
2019-02-13 11:45:00,180.25,180.34,180.14,180.14,18887.0,141.8157,141.8865,141.7292,141.7292,18887.0
2019-02-13 11:50:00,180.15,180.43,180.11,180.36,16015.0,141.737,141.9573,141.7056,141.9023,16015.0
2019-02-13 11:55:00,180.37,180.56,180.3,180.37,15701.0,141.9101,142.0596,141.8551,141.9101,15701.0
2019-02-13 12:00:00,180.38,180.61,180.33,180.61,7358.0,141.918,142.099,141.8787,142.099,7358.0
2019-02-13 12:05:00,180.64,180.8,180.59,180.8,11707.0,142.1226,142.2484,142.0832,142.2484,11707.0
2019-02-13 12:10:00,180.75,180.78,180.66,180.73,9993.0,142.2091,142.2327,142.1383,142.1934,9993.0
2019-02-13 12:15:00,180.72,180.82,180.54,180.66,10219.0,142.1855,142.2642,142.0439,142.1383,10219.0
2019-02-13 12:20:00,180.68,180.71,180.53,180.6,11301.0,142.154,142.1776,142.036,142.0911,11301.0
2019-02-13 12:25:00,180.54,180.6,180.38,180.38,14024.0,142.0439,142.0911,141.918,141.918,14024.0
2019-02-13 12:30:00,180.38,180.38,180.01,180.01,19695.0,141.918,141.918,141.6269,141.6269,19695.0
2019-02-13 12:35:00,180.05,180.05,179.85,179.94,16929.0,141.6584,141.6584,141.501,141.5718,16929.0
2019-02-13 12:40:00,179.96,179.96,179.84,179.86,11937.0,141.5876,141.5876,141.4931,141.5089,11937.0
2019-02-13 12:45:00,179.84,180.1,179.82,180.02,21340.0,141.4931,141.6977,141.4774,141.6348,21340.0
2019-02-13 12:50:00,180.03,180.06,179.88,180.02,8725.0,141.6426,141.6662,141.5246,141.6348,8725.0
2019-02-13 12:55:00,180.05,180.07,179.92,179.95,13493.0,141.6584,141.6741,141.5561,141.5797,13493.0
2019-02-13 13:00:00,179.95,180.05,179.79,179.85,23321.0,141.5797,141.6584,141.4538,141.501,23321.0
2019-02-13 13:05:00,179.88,180.07,179.86,179.95,16115.0,141.5246,141.6741,141.5089,141.5797,16115.0
2019-02-13 13:10:00,179.94,180.05,179.9,179.96,13017.0,141.5718,141.6584,141.5403,141.5876,13017.0
2019-02-13 13:15:00,179.98,180.04,179.93,180.03,9325.0,141.6033,141.6505,141.564,141.6426,9325.0
2019-02-13 13:20:00,180.07,180.27,180.03,180.21,12927.0,141.6741,141.8315,141.6426,141.7842,12927.0
2019-02-13 13:25:00,180.24,180.35,180.17,180.32,6659.0,141.8079,141.8944,141.7528,141.8708,6659.0
2019-02-13 13:30:00,180.3,180.35,180.11,180.2,28418.0,141.8551,141.8944,141.7056,141.7764,28418.0
2019-02-13 13:35:00,180.17,180.2,180.1,180.1,12729.0,141.7528,141.7764,141.6977,141.6977,12729.0
2019-02-13 13:40:00,180.12,180.2,180.1,180.17,15278.0,141.7134,141.7764,141.6977,141.7528,15278.0
2019-02-13 13:45:00,180.19,180.22,180.08,180.21,34723.0,141.7685,141.7921,141.682,141.7842,34723.0
2019-02-13 13:50:00,180.21,180.28,180.14,180.23,19310.0,141.7842,141.8393,141.7292,141.8,19310.0
2019-02-13 13:55:00,180.23,180.29,180.2,180.25,12221.0,141.8,141.8472,141.7764,141.8157,12221.0
2019-02-13 14:00:00,180.2,180.47,180.2,180.47,7761.0,141.7764,141.9888,141.7764,141.9888,7761.0
2019-02-13 14:05:00,180.47,180.53,180.4,180.5,11939.0,141.9888,142.036,141.9337,142.0124,11939.0
2019-02-13 14:10:00,180.52,180.53,180.41,180.44,11400.0,142.0281,142.036,141.9416,141.9652,11400.0
2019-02-13 14:15:00,180.46,180.46,180.35,180.4,12973.0,141.9809,141.9809,141.8944,141.9337,12973.0
2019-02-13 14:20:00,180.38,180.42,180.31,180.33,11611.0,141.918,141.9495,141.8629,141.8787,11611.0
2019-02-13 14:25:00,180.35,180.47,180.33,180.47,7400.0,141.8944,141.9888,141.8787,141.9888,7400.0
2019-02-13 14:30:00,180.47,180.49,180.27,180.35,20092.0,141.9888,142.0045,141.8315,141.8944,20092.0
2019-02-13 14:35:00,180.38,180.38,180.31,180.33,10705.0,141.918,141.918,141.8629,141.8787,10705.0
2019-02-13 14:40:00,180.33,180.36,180.27,180.36,13574.0,141.8787,141.9023,141.8315,141.9023,13574.0
2019-02-13 14:45:00,180.37,180.46,180.37,180.43,6263.0,141.9101,141.9809,141.9101,141.9573,6263.0
2019-02-13 14:50:00,180.47,180.64,180.43,180.53,16359.0,141.9888,142.1226,141.9573,142.036,16359.0
2019-02-13 14:55:00,180.53,180.7,180.5,180.67,17784.0,142.036,142.1698,142.0124,142.1462,17784.0
2019-02-13 15:00:00,180.67,180.83,180.44,180.44,44325.0,142.1462,142.272,141.9652,141.9652,44325.0
2019-02-13 15:05:00,180.49,180.53,180.42,180.44,16617.0,142.0045,142.036,141.9495,141.9652,16617.0
2019-02-13 15:10:00,180.48,180.57,180.44,180.47,20656.0,141.9967,142.0675,141.9652,141.9888,20656.0
2019-02-13 15:15:00,180.45,180.48,180.38,180.38,24211.0,141.9731,141.9967,141.918,141.918,24211.0
2019-02-13 15:20:00,180.38,180.81,180.38,180.73,28102.0,141.918,142.2563,141.918,142.1934,28102.0
2019-02-13 15:25:00,180.73,180.96,180.72,180.92,25160.0,142.1934,142.3743,142.1855,142.3429,25160.0
2019-02-13 15:30:00,180.94,180.99,180.85,180.89,37449.0,142.3586,142.3979,142.2878,142.3193,37449.0
2019-02-13 15:35:00,180.9,180.98,180.52,180.57,54313.0,142.3271,142.3901,142.0281,142.0675,54313.0
2019-02-13 15:40:00,180.55,180.62,180.41,180.5,67899.0,142.0518,142.1068,141.9416,142.0124,67899.0
2019-02-13 15:45:00,180.47,180.52,180.31,180.49,43542.0,141.9888,142.0281,141.8629,142.0045,43542.0
2019-02-13 15:50:00,180.48,180.48,180.2,180.31,57968.0,141.9967,141.9967,141.7764,141.8629,57968.0
2019-02-13 15:55:00,180.34,180.52,180.1,180.4,142782.0,141.8865,142.0281,141.6977,141.9337,142782.0
2019-02-14 09:30:00,181.0,181.0,178.59,178.78,41021.0,142.4058,142.4058,140.5097,140.6592,41021.0
2019-02-14 09:35:00,178.9,178.97,176.89,178.28,38686.0,140.7536,140.8087,139.1722,140.2658,38686.0
2019-02-14 09:40:00,178.22,179.5,178.21,179.38,45549.0,140.2186,141.2256,140.2107,141.1312,45549.0
2019-02-14 09:45:00,179.4,179.43,177.54,177.57,27068.0,141.147,141.1706,139.6836,139.7072,27068.0
2019-02-14 09:50:00,177.67,178.28,177.1,178.01,23055.0,139.7858,140.2658,139.3374,140.0533,23055.0
2019-02-14 09:55:00,178.05,178.13,176.62,177.35,69614.0,140.0848,140.1478,138.9597,139.5341,69614.0
2019-02-14 10:00:00,177.62,178.74,177.23,178.22,39138.0,139.7465,140.6277,139.4397,140.2186,39138.0
2019-02-14 10:05:00,178.29,178.68,178.27,178.58,28587.0,140.2736,140.5805,140.2579,140.5018,28587.0
2019-02-14 10:10:00,178.48,178.71,177.98,178.44,32073.0,140.4231,140.6041,140.0297,140.3917,32073.0
2019-02-14 10:15:00,178.47,178.64,177.65,178.11,21681.0,140.4153,140.549,139.7701,140.132,21681.0
2019-02-14 10:20:00,178.07,178.19,177.4,177.51,25922.0,140.1006,140.195,139.5734,139.66,25922.0
2019-02-14 10:25:00,177.52,177.86,177.11,177.42,34523.0,139.6678,139.9353,139.3453,139.5892,34523.0
2019-02-14 10:30:00,177.35,178.18,177.31,178.18,17671.0,139.5341,140.1871,139.5026,140.1871,17671.0
2019-02-14 10:35:00,178.0,178.36,177.14,177.22,26872.0,140.0455,140.3287,139.3689,139.4318,26872.0
2019-02-14 10:40:00,177.39,178.25,177.38,177.78,44233.0,139.5656,140.2422,139.5577,139.8724,44233.0
2019-02-14 10:45:00,177.75,178.19,177.68,177.83,34803.0,139.8488,140.195,139.7937,139.9117,34803.0
2019-02-14 10:50:00,177.88,178.05,177.8,178.0,35165.0,139.9511,140.0848,139.8881,140.0455,35165.0
2019-02-14 10:55:00,177.99,178.22,177.8,177.96,33663.0,140.0376,140.2186,139.8881,140.014,33663.0
2019-02-14 11:00:00,177.92,178.15,177.87,177.95,12812.0,139.9825,140.1635,139.9432,140.0061,12812.0
2019-02-14 11:05:00,178.04,178.34,178.04,178.26,13705.0,140.077,140.313,140.077,140.25,13705.0
2019-02-14 11:10:00,178.24,178.47,178.17,178.24,15666.0,140.2343,140.4153,140.1792,140.2343,15666.0
2019-02-14 11:15:00,178.25,178.41,178.0,178.34,33015.0,140.2422,140.3681,140.0455,140.313,33015.0
2019-02-14 11:20:00,178.24,178.35,178.13,178.23,13991.0,140.2343,140.3209,140.1478,140.2264,13991.0
2019-02-14 11:25:00,178.29,178.4,178.13,178.22,18243.0,140.2736,140.3602,140.1478,140.2186,18243.0
2019-02-14 11:30:00,178.3,178.45,178.2,178.45,17780.0,140.2815,140.3995,140.2028,140.3995,17780.0
2019-02-14 11:35:00,178.34,179.03,178.34,178.96,11935.0,140.313,140.8559,140.313,140.8008,11935.0
2019-02-14 11:40:00,178.9,179.81,178.83,179.81,16601.0,140.7536,141.4695,140.6985,141.4695,16601.0
2019-02-14 11:45:00,179.83,179.87,179.5,179.63,28797.0,141.4853,141.5167,141.2256,141.3279,28797.0
2019-02-14 11:50:00,179.76,179.77,179.46,179.59,14463.0,141.4302,141.4381,141.1942,141.2964,14463.0
2019-02-14 11:55:00,179.63,180.04,179.57,179.81,16849.0,141.3279,141.6505,141.2807,141.4695,16849.0
2019-02-14 12:00:00,179.85,180.1,179.73,180.1,9890.0,141.501,141.6977,141.4066,141.6977,9890.0
2019-02-14 12:05:00,180.08,180.62,180.08,180.62,24444.0,141.682,142.1068,141.682,142.1068,24444.0
2019-02-14 12:10:00,180.67,180.97,180.47,180.72,13515.0,142.1462,142.3822,141.9888,142.1855,13515.0
2019-02-14 12:15:00,180.69,180.72,180.2,180.55,18058.0,142.1619,142.1855,141.7764,142.0518,18058.0
2019-02-14 12:20:00,180.53,180.53,180.31,180.31,6662.0,142.036,142.036,141.8629,141.8629,6662.0
2019-02-14 12:25:00,180.36,180.77,180.36,180.42,13184.0,141.9023,142.2248,141.9023,141.9495,13184.0
2019-02-14 12:30:00,180.42,180.61,180.27,180.47,9773.0,141.9495,142.099,141.8315,141.9888,9773.0
2019-02-14 12:35:00,180.45,180.92,180.45,180.92,7320.0,141.9731,142.3429,141.9731,142.3429,7320.0
2019-02-14 12:40:00,180.92,180.92,180.41,180.68,15302.0,142.3429,142.3429,141.9416,142.154,15302.0
2019-02-14 12:45:00,180.68,180.99,180.52,180.93,16919.0,142.154,142.3979,142.0281,142.3507,16919.0
2019-02-14 12:50:00,180.95,180.95,180.23,180.5,21121.0,142.3665,142.3665,141.8,142.0124,21121.0
2019-02-14 12:55:00,180.55,180.62,180.24,180.52,11332.0,142.0518,142.1068,141.8079,142.0281,11332.0
2019-02-14 13:00:00,180.48,180.57,180.27,180.54,16469.0,141.9967,142.0675,141.8315,142.0439,16469.0
2019-02-14 13:05:00,180.54,180.63,180.41,180.6,15283.0,142.0439,142.1147,141.9416,142.0911,15283.0
2019-02-14 13:10:00,180.52,180.57,180.28,180.5,15130.0,142.0281,142.0675,141.8393,142.0124,15130.0
2019-02-14 13:15:00,180.55,180.55,180.24,180.26,17819.0,142.0518,142.0518,141.8079,141.8236,17819.0
2019-02-14 13:20:00,180.27,180.38,180.18,180.31,13816.0,141.8315,141.918,141.7606,141.8629,13816.0
2019-02-14 13:25:00,180.35,180.38,180.22,180.31,7907.0,141.8944,141.918,141.7921,141.8629,7907.0
2019-02-14 13:30:00,180.35,180.67,180.29,180.64,14173.0,141.8944,142.1462,141.8472,142.1226,14173.0
2019-02-14 13:35:00,180.57,180.68,180.42,180.68,12650.0,142.0675,142.154,141.9495,142.154,12650.0
2019-02-14 13:40:00,180.65,180.68,180.48,180.53,8144.0,142.1304,142.154,141.9967,142.036,8144.0
2019-02-14 13:45:00,180.51,180.64,180.48,180.56,8241.0,142.0203,142.1226,141.9967,142.0596,8241.0
2019-02-14 13:50:00,180.58,180.94,180.55,180.77,26705.0,142.0754,142.3586,142.0518,142.2248,26705.0
2019-02-14 13:55:00,180.77,181.0,180.72,180.89,24984.0,142.2248,142.4058,142.1855,142.3193,24984.0
2019-02-14 14:00:00,180.89,181.0,180.84,180.85,24041.0,142.3193,142.4058,142.2799,142.2878,24041.0
2019-02-14 14:05:00,180.87,181.03,180.77,180.83,16330.0,142.3035,142.4294,142.2248,142.272,16330.0
2019-02-14 14:10:00,180.83,181.04,180.78,180.89,12882.0,142.272,142.4373,142.2327,142.3193,12882.0
2019-02-14 14:15:00,180.91,180.97,180.61,180.61,21719.0,142.335,142.3822,142.099,142.099,21719.0
2019-02-14 14:20:00,180.62,180.62,179.93,180.1,31288.0,142.1068,142.1068,141.564,141.6977,31288.0
2019-02-14 14:25:00,180.07,180.07,179.43,179.77,18471.0,141.6741,141.6741,141.1706,141.4381,18471.0
2019-02-14 14:30:00,179.88,179.88,179.21,179.69,23240.0,141.5246,141.5246,140.9975,141.3751,23240.0
2019-02-14 14:35:00,179.66,179.82,179.38,179.51,19610.0,141.3515,141.4774,141.1312,141.2335,19610.0
2019-02-14 14:40:00,179.51,179.51,179.05,179.26,19071.0,141.2335,141.2335,140.8716,141.0368,19071.0
2019-02-14 14:45:00,179.28,179.5,179.23,179.36,41423.0,141.0526,141.2256,141.0132,141.1155,41423.0
2019-02-14 14:50:00,179.36,179.36,178.95,178.95,39686.0,141.1155,141.1155,140.7929,140.7929,39686.0
2019-02-14 14:55:00,178.95,179.08,178.9,178.97,41042.0,140.7929,140.8952,140.7536,140.8087,41042.0
2019-02-14 15:00:00,179.05,179.15,178.98,179.0,12456.0,140.8716,140.9503,140.8165,140.8323,12456.0
2019-02-14 15:05:00,178.98,179.21,178.66,178.75,55291.0,140.8165,140.9975,140.5648,140.6356,55291.0
2019-02-14 15:10:00,178.77,178.82,178.49,178.49,18460.0,140.6513,140.6906,140.431,140.431,18460.0
2019-02-14 15:15:00,178.57,178.63,178.24,178.36,36790.0,140.4939,140.5411,140.2343,140.3287,36790.0
2019-02-14 15:20:00,178.36,178.49,178.22,178.36,19036.0,140.3287,140.431,140.2186,140.3287,19036.0
2019-02-14 15:25:00,178.33,178.42,178.07,178.07,28994.0,140.3051,140.3759,140.1006,140.1006,28994.0
2019-02-14 15:30:00,178.06,178.44,178.02,178.13,34891.0,140.0927,140.3917,140.0612,140.1478,34891.0
2019-02-14 15:35:00,178.13,178.27,178.11,178.13,36267.0,140.1478,140.2579,140.132,140.1478,36267.0
2019-02-14 15:40:00,178.18,178.2,177.93,178.1,63039.0,140.1871,140.2028,139.9904,140.1242,63039.0
2019-02-14 15:45:00,178.11,178.17,177.83,177.94,73723.0,140.132,140.1792,139.9117,139.9983,73723.0
2019-02-14 15:50:00,177.94,177.96,177.66,177.81,69019.0,139.9983,140.014,139.778,139.896,69019.0
2019-02-14 15:55:00,177.8,177.82,177.33,177.38,148377.0,139.8881,139.9039,139.5183,139.5577,148377.0
2019-02-15 09:30:00,176.6,177.8,176.17,176.98,153756.0,138.944,139.8881,138.6057,139.243,153756.0
2019-02-15 09:35:00,176.93,177.6,176.84,177.47,36252.0,139.2036,139.7308,139.1328,139.6285,36252.0
2019-02-15 09:40:00,177.53,177.59,176.24,176.24,28254.0,139.6757,139.7229,138.6608,138.6608,28254.0
2019-02-15 09:45:00,176.28,176.38,175.19,175.34,41924.0,138.6922,138.7709,137.8347,137.9527,41924.0
2019-02-15 09:50:00,175.35,176.53,174.71,175.95,33639.0,137.9605,138.8889,137.457,138.4326,33639.0
2019-02-15 09:55:00,175.88,176.22,175.68,176.0,16703.0,138.3775,138.645,138.2202,138.4719,16703.0
2019-02-15 10:00:00,175.91,176.42,175.91,176.11,18298.0,138.4011,138.8024,138.4011,138.5585,18298.0
2019-02-15 10:05:00,176.15,176.32,176.06,176.16,32838.0,138.59,138.7237,138.5191,138.5978,32838.0
2019-02-15 10:10:00,176.22,176.39,175.86,176.39,31110.0,138.645,138.7788,138.3618,138.7788,31110.0
2019-02-15 10:15:00,176.28,176.29,175.79,175.94,23981.0,138.6922,138.7001,138.3067,138.4247,23981.0
2019-02-15 10:20:00,175.96,176.05,175.45,175.97,27153.0,138.4405,138.5113,138.0392,138.4483,27153.0
2019-02-15 10:25:00,175.87,175.93,175.44,175.57,23733.0,138.3697,138.4169,138.0313,138.1336,23733.0
2019-02-15 10:30:00,175.51,175.74,175.51,175.62,13512.0,138.0864,138.2674,138.0864,138.173,13512.0
2019-02-15 10:35:00,175.56,175.56,175.08,175.08,14758.0,138.1258,138.1258,137.7481,137.7481,14758.0
2019-02-15 10:40:00,175.1,175.33,174.75,174.83,22772.0,137.7638,137.9448,137.4885,137.5514,22772.0
2019-02-15 10:45:00,174.74,174.87,174.55,174.69,16316.0,137.4806,137.5829,137.3311,137.4413,16316.0
2019-02-15 10:50:00,174.74,174.78,174.53,174.65,11325.0,137.4806,137.5121,137.3154,137.4098,11325.0
2019-02-15 10:55:00,174.58,174.93,174.54,174.78,13144.0,137.3547,137.6301,137.3232,137.5121,13144.0
2019-02-15 11:00:00,174.78,175.09,174.76,175.09,13231.0,137.5121,137.756,137.4963,137.756,13231.0
2019-02-15 11:05:00,175.11,175.17,174.8,174.93,9964.0,137.7717,137.8189,137.5278,137.6301,9964.0
2019-02-15 11:10:00,174.97,175.04,174.8,175.01,18726.0,137.6616,137.7166,137.5278,137.693,18726.0
2019-02-15 11:15:00,175.06,175.2,174.93,175.02,16028.0,137.7324,137.8425,137.6301,137.7009,16028.0
2019-02-15 11:20:00,175.02,175.03,174.71,174.88,10579.0,137.7009,137.7088,137.457,137.5908,10579.0
2019-02-15 11:25:00,174.89,175.08,174.88,174.99,12643.0,137.5986,137.7481,137.5908,137.6773,12643.0
2019-02-15 11:30:00,175.0,175.3,174.95,175.22,19902.0,137.6852,137.9212,137.6458,137.8583,19902.0
2019-02-15 11:35:00,175.18,175.25,174.91,175.19,12970.0,137.8268,137.8819,137.6144,137.8347,12970.0
2019-02-15 11:40:00,175.17,175.33,174.97,175.08,13778.0,137.8189,137.9448,137.6616,137.7481,13778.0
2019-02-15 11:45:00,175.07,175.15,174.89,175.14,13525.0,137.7402,137.8032,137.5986,137.7953,13525.0
2019-02-15 11:50:00,175.09,175.26,174.95,175.2,14296.0,137.756,137.8897,137.6458,137.8425,14296.0
2019-02-15 11:55:00,175.21,175.23,174.95,174.96,8741.0,137.8504,137.8661,137.6458,137.6537,8741.0
2019-02-15 12:00:00,174.96,175.06,174.69,174.75,38935.0,137.6537,137.7324,137.4413,137.4885,38935.0
2019-02-15 12:05:00,174.72,174.88,174.72,174.83,8823.0,137.4649,137.5908,137.4649,137.5514,8823.0
2019-02-15 12:10:00,174.86,174.97,174.78,174.84,29465.0,137.575,137.6616,137.5121,137.5593,29465.0
2019-02-15 12:15:00,174.87,175.0,174.6,174.63,17478.0,137.5829,137.6852,137.3705,137.3941,17478.0
2019-02-15 12:20:00,174.59,174.77,174.57,174.76,15807.0,137.3626,137.5042,137.3469,137.4963,15807.0
2019-02-15 12:25:00,174.76,174.98,174.76,174.87,14017.0,137.4963,137.6694,137.4963,137.5829,14017.0
2019-02-15 12:30:00,174.89,174.96,174.66,174.81,16060.0,137.5986,137.6537,137.4177,137.5357,16060.0
2019-02-15 12:35:00,174.84,174.89,174.64,174.64,11225.0,137.5593,137.5986,137.4019,137.4019,11225.0
2019-02-15 12:40:00,174.65,174.81,174.58,174.77,25324.0,137.4098,137.5357,137.3547,137.5042,25324.0
2019-02-15 12:45:00,174.75,174.97,174.75,174.87,37574.0,137.4885,137.6616,137.4885,137.5829,37574.0
2019-02-15 12:50:00,174.86,174.97,174.82,174.93,22619.0,137.575,137.6616,137.5435,137.6301,22619.0
2019-02-15 12:55:00,174.97,175.0,174.9,175.0,18493.0,137.6616,137.6852,137.6065,137.6852,18493.0
2019-02-15 13:00:00,175.0,175.06,174.65,174.65,15128.0,137.6852,137.7324,137.4098,137.4098,15128.0
2019-02-15 13:05:00,174.65,174.65,174.36,174.36,14578.0,137.4098,137.4098,137.1816,137.1816,14578.0
2019-02-15 13:10:00,174.38,174.52,174.23,174.4,30156.0,137.1974,137.3075,137.0793,137.2131,30156.0
2019-02-15 13:15:00,174.42,174.55,174.32,174.5,16233.0,137.2288,137.3311,137.1502,137.2918,16233.0
2019-02-15 13:20:00,174.52,174.59,174.43,174.47,14311.0,137.3075,137.3626,137.2367,137.2682,14311.0
2019-02-15 13:25:00,174.47,174.53,174.12,174.16,22499.0,137.2682,137.3154,136.9928,137.0243,22499.0
2019-02-15 13:30:00,174.2,174.29,174.1,174.2,14550.0,137.0557,137.1266,136.9771,137.0557,14550.0
2019-02-15 13:35:00,174.25,174.42,174.25,174.38,12145.0,137.0951,137.2288,137.0951,137.1974,12145.0
2019-02-15 13:40:00,174.38,174.4,174.25,174.31,9657.0,137.1974,137.2131,137.0951,137.1423,9657.0
2019-02-15 13:45:00,174.28,174.42,174.19,174.4,19797.0,137.1187,137.2288,137.0479,137.2131,19797.0
2019-02-15 13:50:00,174.48,174.5,174.3,174.43,14072.0,137.276,137.2918,137.1344,137.2367,14072.0
2019-02-15 13:55:00,174.43,174.43,174.18,174.24,17615.0,137.2367,137.2367,137.04,137.0872,17615.0
2019-02-15 14:00:00,174.27,174.47,174.27,174.33,10018.0,137.1108,137.2682,137.1108,137.158,10018.0
2019-02-15 14:05:00,174.31,174.33,174.15,174.18,14232.0,137.1423,137.158,137.0164,137.04,14232.0
2019-02-15 14:10:00,174.18,174.34,174.18,174.33,11632.0,137.04,137.1659,137.04,137.158,11632.0
2019-02-15 14:15:00,174.34,174.39,174.16,174.28,11781.0,137.1659,137.2052,137.0243,137.1187,11781.0
2019-02-15 14:20:00,174.3,174.31,174.17,174.25,9026.0,137.1344,137.1423,137.0321,137.0951,9026.0
2019-02-15 14:25:00,174.25,174.25,174.04,174.23,19901.0,137.0951,137.0951,136.9299,137.0793,19901.0
2019-02-15 14:30:00,174.23,174.37,174.22,174.35,16766.0,137.0793,137.1895,137.0715,137.1738,16766.0
2019-02-15 14:35:00,174.35,174.57,174.22,174.47,19808.0,137.1738,137.3469,137.0715,137.2682,19808.0
2019-02-15 14:40:00,174.45,174.47,174.25,174.43,8779.0,137.2524,137.2682,137.0951,137.2367,8779.0
2019-02-15 14:45:00,174.41,174.46,174.28,174.3,10042.0,137.221,137.2603,137.1187,137.1344,10042.0
2019-02-15 14:50:00,174.3,174.48,174.27,174.42,10830.0,137.1344,137.276,137.1108,137.2288,10830.0
2019-02-15 14:55:00,174.45,174.51,174.25,174.43,13245.0,137.2524,137.2996,137.0951,137.2367,13245.0
2019-02-15 15:00:00,174.38,174.45,174.29,174.42,12369.0,137.1974,137.2524,137.1266,137.2288,12369.0
2019-02-15 15:05:00,174.4,174.4,174.26,174.26,12186.0,137.2131,137.2131,137.103,137.103,12186.0
2019-02-15 15:10:00,174.29,174.31,174.23,174.26,12293.0,137.1266,137.1423,137.0793,137.103,12293.0
2019-02-15 15:15:00,174.29,174.33,174.18,174.26,16111.0,137.1266,137.158,137.04,137.103,16111.0
2019-02-15 15:20:00,174.26,174.3,174.04,174.05,19098.0,137.103,137.1344,136.9299,136.9377,19098.0
2019-02-15 15:25:00,174.05,174.14,173.9,174.03,27256.0,136.9377,137.0085,136.8197,136.922,27256.0
2019-02-15 15:30:00,174.04,174.22,173.97,174.17,27648.0,136.9299,137.0715,136.8748,137.0321,27648.0
2019-02-15 15:35:00,174.18,174.53,174.18,174.5,35830.0,137.04,137.3154,137.04,137.2918,35830.0
2019-02-15 15:40:00,174.47,174.59,174.44,174.57,45947.0,137.2682,137.3626,137.2446,137.3469,45947.0
2019-02-15 15:45:00,174.59,174.72,174.58,174.69,66299.0,137.3626,137.4649,137.3547,137.4413,66299.0
2019-02-15 15:50:00,174.71,174.71,174.46,174.58,79062.0,137.457,137.457,137.2603,137.3547,79062.0
2019-02-15 15:55:00,174.58,175.51,174.58,175.47,236332.0,137.3547,138.0864,137.3547,138.0549,236332.0
2019-02-19 09:30:00,175.36,175.74,175.16,175.69,20268.0,137.9684,138.2674,137.811,138.228,20268.0
2019-02-19 09:35:00,175.52,175.71,175.15,175.71,6499.0,138.0943,138.2438,137.8032,138.2438,6499.0
2019-02-19 09:40:00,175.62,176.02,175.62,176.02,5301.0,138.173,138.4877,138.173,138.4877,5301.0
2019-02-19 09:45:00,175.96,176.5,175.87,176.47,30745.0,138.4405,138.8653,138.3697,138.8417,30745.0
2019-02-19 09:50:00,176.42,176.43,175.71,175.71,7610.0,138.8024,138.8102,138.2438,138.2438,7610.0
2019-02-19 09:55:00,175.74,176.1,175.63,176.05,37152.0,138.2674,138.5506,138.1808,138.5113,37152.0
2019-02-19 10:00:00,176.04,176.13,175.63,175.95,27889.0,138.5034,138.5742,138.1808,138.4326,27889.0
2019-02-19 10:05:00,175.93,176.06,175.79,176.01,14218.0,138.4169,138.5191,138.3067,138.4798,14218.0
2019-02-19 10:10:00,176.05,176.05,175.59,175.75,27729.0,138.5113,138.5113,138.1494,138.2752,27729.0
2019-02-19 10:15:00,175.75,175.91,175.62,175.62,23480.0,138.2752,138.4011,138.173,138.173,23480.0
2019-02-19 10:20:00,175.71,175.71,175.25,175.5,29340.0,138.2438,138.2438,137.8819,138.0786,29340.0
2019-02-19 10:25:00,175.48,175.66,175.35,175.41,26781.0,138.0628,138.2044,137.9605,138.0077,26781.0
2019-02-19 10:30:00,175.52,175.57,175.0,175.09,33072.0,138.0943,138.1336,137.6852,137.756,33072.0
2019-02-19 10:35:00,175.07,175.12,174.76,175.06,26010.0,137.7402,137.7796,137.4963,137.7324,26010.0
2019-02-19 10:40:00,174.94,175.36,174.94,175.31,14906.0,137.638,137.9684,137.638,137.9291,14906.0
2019-02-19 10:45:00,175.32,175.34,175.08,175.26,13504.0,137.9369,137.9527,137.7481,137.8897,13504.0
2019-02-19 10:50:00,175.27,175.39,175.1,175.1,13631.0,137.8976,137.992,137.7638,137.7638,13631.0
2019-02-19 10:55:00,175.15,175.26,174.97,175.1,7494.0,137.8032,137.8897,137.6616,137.7638,7494.0
2019-02-19 11:00:00,175.14,175.3,175.11,175.19,7811.0,137.7953,137.9212,137.7717,137.8347,7811.0
2019-02-19 11:05:00,175.24,175.53,175.2,175.39,6933.0,137.874,138.1022,137.8425,137.992,6933.0
2019-02-19 11:10:00,175.37,175.37,175.15,175.17,8514.0,137.9763,137.9763,137.8032,137.8189,8514.0
2019-02-19 11:15:00,175.17,175.17,175.02,175.02,5276.0,137.8189,137.8189,137.7009,137.7009,5276.0
2019-02-19 11:20:00,175.01,175.03,174.9,175.0,6454.0,137.693,137.7088,137.6065,137.6852,6454.0
2019-02-19 11:25:00,174.97,175.12,174.9,175.12,7123.0,137.6616,137.7796,137.6065,137.7796,7123.0
2019-02-19 11:30:00,175.09,175.14,174.93,174.94,8862.0,137.756,137.7953,137.6301,137.638,8862.0
2019-02-19 11:35:00,174.95,174.97,174.84,174.84,5723.0,137.6458,137.6616,137.5593,137.5593,5723.0
2019-02-19 11:40:00,174.85,175.08,174.8,175.08,10381.0,137.5671,137.7481,137.5278,137.7481,10381.0
2019-02-19 11:45:00,175.04,175.38,175.04,175.22,13040.0,137.7166,137.9841,137.7166,137.8583,13040.0
2019-02-19 11:50:00,175.25,175.39,175.17,175.38,5518.0,137.8819,137.992,137.8189,137.9841,5518.0
2019-02-19 11:55:00,175.44,175.44,175.07,175.39,19951.0,138.0313,138.0313,137.7402,137.992,19951.0
2019-02-19 12:00:00,175.34,175.4,175.24,175.32,13516.0,137.9527,137.9999,137.874,137.9369,13516.0
2019-02-19 12:05:00,175.27,175.33,175.22,175.26,4760.0,137.8976,137.9448,137.8583,137.8897,4760.0
2019-02-19 12:10:00,175.27,175.27,175.06,175.08,5069.0,137.8976,137.8976,137.7324,137.7481,5069.0
2019-02-19 12:15:00,175.05,175.08,174.94,175.0,13094.0,137.7245,137.7481,137.638,137.6852,13094.0
2019-02-19 12:20:00,175.01,175.08,174.97,175.05,15035.0,137.693,137.7481,137.6616,137.7245,15035.0
2019-02-19 12:25:00,175.06,175.06,174.83,174.95,8934.0,137.7324,137.7324,137.5514,137.6458,8934.0
2019-02-19 12:30:00,174.93,175.04,174.92,175.04,5322.0,137.6301,137.7166,137.6222,137.7166,5322.0
2019-02-19 12:35:00,175.02,175.07,174.97,175.0,10959.0,137.7009,137.7402,137.6616,137.6852,10959.0
2019-02-19 12:40:00,175.0,175.07,174.97,175.07,10557.0,137.6852,137.7402,137.6616,137.7402,10557.0
2019-02-19 12:45:00,175.05,175.08,174.92,175.03,7674.0,137.7245,137.7481,137.6222,137.7088,7674.0
2019-02-19 12:50:00,175.04,175.1,175.03,175.06,4763.0,137.7166,137.7638,137.7088,137.7324,4763.0
2019-02-19 12:55:00,175.11,175.13,174.95,175.0,3953.0,137.7717,137.7874,137.6458,137.6852,3953.0
2019-02-19 13:00:00,175.01,175.01,174.94,175.0,5772.0,137.693,137.693,137.638,137.6852,5772.0
2019-02-19 13:05:00,175.0,175.08,174.87,174.87,7634.0,137.6852,137.7481,137.5829,137.5829,7634.0
2019-02-19 13:10:00,174.88,175.01,174.88,175.01,4220.0,137.5908,137.693,137.5908,137.693,4220.0
2019-02-19 13:15:00,175.0,175.01,174.75,174.82,8642.0,137.6852,137.693,137.4885,137.5435,8642.0
2019-02-19 13:20:00,174.85,175.0,174.83,174.97,4922.0,137.5671,137.6852,137.5514,137.6616,4922.0
2019-02-19 13:25:00,174.97,175.04,174.96,175.04,2882.0,137.6616,137.7166,137.6537,137.7166,2882.0
2019-02-19 13:30:00,175.02,175.04,174.84,174.92,2700.0,137.7009,137.7166,137.5593,137.6222,2700.0
2019-02-19 13:35:00,174.96,174.98,174.88,174.98,1892.0,137.6537,137.6694,137.5908,137.6694,1892.0
2019-02-19 13:40:00,174.98,175.02,174.91,174.95,7423.0,137.6694,137.7009,137.6144,137.6458,7423.0
2019-02-19 13:45:00,174.93,175.01,174.93,174.98,2650.0,137.6301,137.693,137.6301,137.6694,2650.0
2019-02-19 13:50:00,175.01,175.02,174.98,174.98,4591.0,137.693,137.7009,137.6694,137.6694,4591.0
2019-02-19 13:55:00,174.98,175.01,174.94,174.99,6418.0,137.6694,137.693,137.638,137.6773,6418.0
2019-02-19 14:00:00,174.99,175.04,174.91,175.0,8787.0,137.6773,137.7166,137.6144,137.6852,8787.0
2019-02-19 14:05:00,175.03,175.12,174.98,175.12,8001.0,137.7088,137.7796,137.6694,137.7796,8001.0
2019-02-19 14:10:00,175.14,175.17,175.08,175.14,8519.0,137.7953,137.8189,137.7481,137.7953,8519.0
2019-02-19 14:15:00,175.16,175.2,175.08,175.14,9085.0,137.811,137.8425,137.7481,137.7953,9085.0
2019-02-19 14:20:00,175.14,175.15,174.97,174.99,6937.0,137.7953,137.8032,137.6616,137.6773,6937.0
2019-02-19 14:25:00,174.99,175.04,174.89,174.93,10310.0,137.6773,137.7166,137.5986,137.6301,10310.0
2019-02-19 14:30:00,174.97,175.01,174.88,174.88,8196.0,137.6616,137.693,137.5908,137.5908,8196.0
2019-02-19 14:35:00,174.88,174.98,174.85,174.98,8675.0,137.5908,137.6694,137.5671,137.6694,8675.0
2019-02-19 14:40:00,174.95,175.08,174.9,174.9,12611.0,137.6458,137.7481,137.6065,137.6065,12611.0
2019-02-19 14:45:00,174.95,175.06,174.91,175.02,8388.0,137.6458,137.7324,137.6144,137.7009,8388.0
2019-02-19 14:50:00,175.05,175.05,174.87,174.95,9272.0,137.7245,137.7245,137.5829,137.6458,9272.0
2019-02-19 14:55:00,174.96,174.98,174.77,174.81,7810.0,137.6537,137.6694,137.5042,137.5357,7810.0
2019-02-19 15:00:00,174.79,174.79,174.57,174.61,12447.0,137.5199,137.5199,137.3469,137.3783,12447.0
2019-02-19 15:05:00,174.61,174.74,174.56,174.67,12412.0,137.3783,137.4806,137.339,137.4255,12412.0
2019-02-19 15:10:00,174.67,174.69,174.55,174.62,14486.0,137.4255,137.4413,137.3311,137.3862,14486.0
2019-02-19 15:15:00,174.6,174.67,174.4,174.67,23948.0,137.3705,137.4255,137.2131,137.4255,23948.0
2019-02-19 15:20:00,174.64,174.64,174.46,174.5,13311.0,137.4019,137.4019,137.2603,137.2918,13311.0
2019-02-19 15:25:00,174.49,174.56,174.45,174.52,11752.0,137.2839,137.339,137.2524,137.3075,11752.0
2019-02-19 15:30:00,174.5,174.66,174.48,174.66,18769.0,137.2918,137.4177,137.276,137.4177,18769.0
2019-02-19 15:35:00,174.7,174.82,174.66,174.77,22112.0,137.4491,137.5435,137.4177,137.5042,22112.0
2019-02-19 15:40:00,174.75,174.89,174.72,174.88,35511.0,137.4885,137.5986,137.4649,137.5908,35511.0
2019-02-19 15:45:00,174.87,174.89,174.59,174.59,24773.0,137.5829,137.5986,137.3626,137.3626,24773.0
2019-02-19 15:50:00,174.59,174.74,174.57,174.66,36926.0,137.3626,137.4806,137.3469,137.4177,36926.0
2019-02-19 15:55:00,174.63,174.64,174.08,174.29,108691.0,137.3941,137.4019,136.9613,137.1266,108691.0
2019-02-20 09:30:00,174.3,174.3,173.13,173.6,41084.0,137.1344,137.1344,136.2139,136.5837,41084.0
2019-02-20 09:35:00,173.55,173.61,173.1,173.36,26111.0,136.5443,136.5916,136.1903,136.3949,26111.0
2019-02-20 09:40:00,173.35,173.56,173.24,173.5,11489.0,136.387,136.5522,136.3004,136.505,11489.0
2019-02-20 09:45:00,173.49,173.49,172.82,172.89,20421.0,136.4971,136.4971,135.97,136.0251,20421.0
2019-02-20 09:50:00,172.9,173.83,172.85,173.7,12826.0,136.0329,136.7646,135.9936,136.6624,12826.0
2019-02-20 09:55:00,173.69,173.79,173.43,173.72,10577.0,136.6545,136.7332,136.4499,136.6781,10577.0
2019-02-20 10:00:00,173.74,174.06,173.66,173.68,11163.0,136.6938,136.9456,136.6309,136.6466,11163.0
2019-02-20 10:05:00,173.7,173.73,173.59,173.62,12908.0,136.6624,136.686,136.5758,136.5994,12908.0
2019-02-20 10:10:00,173.61,173.67,173.39,173.46,9300.0,136.5916,136.6388,136.4185,136.4735,9300.0
2019-02-20 10:15:00,173.49,173.76,173.44,173.55,7564.0,136.4971,136.7096,136.4578,136.5443,7564.0
2019-02-20 10:20:00,173.57,173.69,173.5,173.68,8150.0,136.5601,136.6545,136.505,136.6466,8150.0
2019-02-20 10:25:00,173.63,173.67,173.53,173.62,10228.0,136.6073,136.6388,136.5286,136.5994,10228.0
2019-02-20 10:30:00,173.63,173.72,173.5,173.62,11161.0,136.6073,136.6781,136.505,136.5994,11161.0
2019-02-20 10:35:00,173.61,173.61,173.24,173.33,21098.0,136.5916,136.5916,136.3004,136.3713,21098.0
2019-02-20 10:40:00,173.33,173.33,172.95,173.04,18418.0,136.3713,136.3713,136.0723,136.1431,18418.0
2019-02-20 10:45:00,173.02,173.05,172.92,173.05,21724.0,136.1274,136.151,136.0487,136.151,21724.0
2019-02-20 10:50:00,173.06,173.8,173.06,173.8,30440.0,136.1588,136.741,136.1588,136.741,30440.0
2019-02-20 10:55:00,173.78,173.84,173.67,173.83,8806.0,136.7253,136.7725,136.6388,136.7646,8806.0
2019-02-20 11:00:00,173.83,173.98,173.73,173.73,10550.0,136.7646,136.8827,136.686,136.686,10550.0
2019-02-20 11:05:00,173.78,173.78,173.41,173.42,8104.0,136.7253,136.7253,136.4342,136.4421,8104.0
2019-02-20 11:10:00,173.41,173.43,173.2,173.21,5853.0,136.4342,136.4499,136.269,136.2768,5853.0
2019-02-20 11:15:00,173.22,173.22,173.0,173.02,9072.0,136.2847,136.2847,136.1116,136.1274,9072.0
2019-02-20 11:20:00,173.04,173.07,172.78,172.87,14054.0,136.1431,136.1667,135.9385,136.0093,14054.0
2019-02-20 11:25:00,172.86,173.02,172.76,173.02,15369.0,136.0015,136.1274,135.9228,136.1274,15369.0
2019-02-20 11:30:00,172.97,173.21,172.97,173.05,13647.0,136.088,136.2768,136.088,136.151,13647.0
2019-02-20 11:35:00,173.05,173.09,172.98,173.04,8089.0,136.151,136.1824,136.0959,136.1431,8089.0
2019-02-20 11:40:00,173.04,173.4,172.99,173.3,7859.0,136.1431,136.4263,136.1038,136.3477,7859.0
2019-02-20 11:45:00,173.34,173.48,173.26,173.43,6072.0,136.3791,136.4893,136.3162,136.4499,6072.0
2019-02-20 11:50:00,173.41,173.51,173.28,173.48,4750.0,136.4342,136.5129,136.3319,136.4893,4750.0
2019-02-20 11:55:00,173.47,173.47,173.25,173.36,5230.0,136.4814,136.4814,136.3083,136.3949,5230.0
2019-02-20 12:00:00,173.36,173.39,173.23,173.25,8288.0,136.3949,136.4185,136.2926,136.3083,8288.0
2019-02-20 12:05:00,173.27,173.32,172.99,173.04,10206.0,136.324,136.3634,136.1038,136.1431,10206.0
2019-02-20 12:10:00,173.02,173.16,172.98,173.02,14203.0,136.1274,136.2375,136.0959,136.1274,14203.0
2019-02-20 12:15:00,173.05,173.13,172.97,173.11,14475.0,136.151,136.2139,136.088,136.1982,14475.0
2019-02-20 12:20:00,173.03,173.15,172.98,173.06,12581.0,136.1352,136.2296,136.0959,136.1588,12581.0
2019-02-20 12:25:00,173.07,173.1,172.97,173.06,29071.0,136.1667,136.1903,136.088,136.1588,29071.0
2019-02-20 12:30:00,173.03,173.23,173.03,173.09,19580.0,136.1352,136.2926,136.1352,136.1824,19580.0
2019-02-20 12:35:00,173.09,173.17,173.02,173.16,15928.0,136.1824,136.2454,136.1274,136.2375,15928.0
2019-02-20 12:40:00,173.16,173.21,173.0,173.15,19445.0,136.2375,136.2768,136.1116,136.2296,19445.0
2019-02-20 12:45:00,173.15,173.41,173.15,173.33,7650.0,136.2296,136.4342,136.2296,136.3713,7650.0
2019-02-20 12:50:00,173.32,173.71,173.32,173.71,18394.0,136.3634,136.6702,136.3634,136.6702,18394.0
2019-02-20 12:55:00,173.68,173.81,173.52,173.54,12526.0,136.6466,136.7489,136.5207,136.5365,12526.0
2019-02-20 13:00:00,173.56,173.66,173.36,173.58,18607.0,136.5522,136.6309,136.3949,136.5679,18607.0
2019-02-20 13:05:00,173.58,173.63,173.53,173.58,10657.0,136.5679,136.6073,136.5286,136.5679,10657.0
2019-02-20 13:10:00,173.53,173.54,173.36,173.38,9363.0,136.5286,136.5365,136.3949,136.4106,9363.0
2019-02-20 13:15:00,173.36,173.66,173.32,173.66,16334.0,136.3949,136.6309,136.3634,136.6309,16334.0
2019-02-20 13:20:00,173.62,173.78,173.59,173.78,5201.0,136.5994,136.7253,136.5758,136.7253,5201.0
2019-02-20 13:25:00,173.81,174.23,173.81,174.08,8152.0,136.7489,137.0793,136.7489,136.9613,8152.0
2019-02-20 13:30:00,174.08,174.26,174.08,174.26,7100.0,136.9613,137.103,136.9613,137.103,7100.0
2019-02-20 13:35:00,174.29,174.36,174.18,174.33,7498.0,137.1266,137.1816,137.04,137.158,7498.0
2019-02-20 13:40:00,174.35,174.69,174.35,174.67,9691.0,137.1738,137.4413,137.1738,137.4255,9691.0
2019-02-20 13:45:00,174.65,174.68,174.3,174.3,9440.0,137.4098,137.4334,137.1344,137.1344,9440.0
2019-02-20 13:50:00,174.31,174.6,174.31,174.58,7392.0,137.1423,137.3705,137.1423,137.3547,7392.0
2019-02-20 13:55:00,174.6,174.6,174.25,174.56,16636.0,137.3705,137.3705,137.0951,137.339,16636.0
2019-02-20 14:00:00,174.56,174.58,174.32,174.45,20653.0,137.339,137.3547,137.1502,137.2524,20653.0
2019-02-20 14:05:00,174.47,174.61,174.39,174.44,13229.0,137.2682,137.3783,137.2052,137.2446,13229.0
2019-02-20 14:10:00,174.47,174.55,174.13,174.31,17274.0,137.2682,137.3311,137.0007,137.1423,17274.0
2019-02-20 14:15:00,174.32,174.32,174.08,174.15,7650.0,137.1502,137.1502,136.9613,137.0164,7650.0
2019-02-20 14:20:00,174.15,174.31,174.08,174.17,16851.0,137.0164,137.1423,136.9613,137.0321,16851.0
2019-02-20 14:25:00,174.17,174.4,174.16,174.39,11559.0,137.0321,137.2131,137.0243,137.2052,11559.0
2019-02-20 14:30:00,174.44,174.87,174.4,174.8,19641.0,137.2446,137.5829,137.2131,137.5278,19641.0
2019-02-20 14:35:00,174.83,174.88,174.59,174.6,17115.0,137.5514,137.5908,137.3626,137.3705,17115.0
2019-02-20 14:40:00,174.63,174.8,174.6,174.72,16837.0,137.3941,137.5278,137.3705,137.4649,16837.0
2019-02-20 14:45:00,174.74,174.87,174.67,174.86,15702.0,137.4806,137.5829,137.4255,137.575,15702.0
2019-02-20 14:50:00,174.83,175.02,174.66,174.99,15444.0,137.5514,137.7009,137.4177,137.6773,15444.0
2019-02-20 14:55:00,174.99,175.01,174.81,174.87,16654.0,137.6773,137.693,137.5357,137.5829,16654.0
2019-02-20 15:00:00,174.86,174.89,174.82,174.82,15454.0,137.575,137.5986,137.5435,137.5435,15454.0
2019-02-20 15:05:00,174.81,174.85,174.6,174.69,22792.0,137.5357,137.5671,137.3705,137.4413,22792.0
2019-02-20 15:10:00,174.73,174.85,174.72,174.79,19279.0,137.4727,137.5671,137.4649,137.5199,19279.0
2019-02-20 15:15:00,174.78,174.92,174.77,174.89,22220.0,137.5121,137.6222,137.5042,137.5986,22220.0
2019-02-20 15:20:00,174.9,174.96,174.86,174.86,24205.0,137.6065,137.6537,137.575,137.575,24205.0
2019-02-20 15:25:00,174.86,174.97,174.86,174.95,21440.0,137.575,137.6616,137.575,137.6458,21440.0
2019-02-20 15:30:00,174.95,175.08,174.86,175.08,27278.0,137.6458,137.7481,137.575,137.7481,27278.0
2019-02-20 15:35:00,175.07,175.1,174.83,175.0,27324.0,137.7402,137.7638,137.5514,137.6852,27324.0
2019-02-20 15:40:00,175.0,175.21,174.93,175.21,34202.0,137.6852,137.8504,137.6301,137.8504,34202.0
2019-02-20 15:45:00,175.21,175.22,175.05,175.16,39391.0,137.8504,137.8583,137.7245,137.811,39391.0
2019-02-20 15:50:00,175.16,175.51,175.04,175.51,64434.0,137.811,138.0864,137.7166,138.0864,64434.0
2019-02-20 15:55:00,175.5,175.76,175.37,175.6,170754.0,138.0786,138.2831,137.9763,138.1572,170754.0
2019-02-21 09:30:00,175.41,176.17,175.12,175.24,29015.0,138.0077,138.6057,137.7796,137.874,29015.0
2019-02-21 09:35:00,175.25,175.43,175.04,175.1,8914.0,137.8819,138.0235,137.7166,137.7638,8914.0
2019-02-21 09:40:00,175.1,175.92,175.1,175.92,12866.0,137.7638,138.409,137.7638,138.409,12866.0
2019-02-21 09:45:00,175.77,175.9,175.34,175.34,11815.0,138.291,138.3933,137.9527,137.9527,11815.0
2019-02-21 09:50:00,175.36,175.62,175.35,175.47,6783.0,137.9684,138.173,137.9605,138.0549,6783.0
2019-02-21 09:55:00,175.53,175.75,175.47,175.75,8869.0,138.1022,138.2752,138.0549,138.2752,8869.0
2019-02-21 10:00:00,175.78,175.86,175.53,175.79,14575.0,138.2988,138.3618,138.1022,138.3067,14575.0
2019-02-21 10:05:00,175.74,176.55,175.73,176.15,32741.0,138.2674,138.9047,138.2595,138.59,32741.0
2019-02-21 10:10:00,176.18,176.32,175.86,176.27,19400.0,138.6136,138.7237,138.3618,138.6844,19400.0
2019-02-21 10:15:00,176.27,176.32,176.05,176.22,22383.0,138.6844,138.7237,138.5113,138.645,22383.0
2019-02-21 10:20:00,176.23,176.36,176.2,176.33,16525.0,138.6529,138.7552,138.6293,138.7316,16525.0
2019-02-21 10:25:00,176.32,176.39,175.87,175.88,24511.0,138.7237,138.7788,138.3697,138.3775,24511.0
2019-02-21 10:30:00,175.93,176.27,175.93,176.21,29300.0,138.4169,138.6844,138.4169,138.6372,29300.0
2019-02-21 10:35:00,176.26,176.26,175.64,175.74,20827.0,138.6765,138.6765,138.1887,138.2674,20827.0
2019-02-21 10:40:00,175.7,176.2,175.69,176.2,19260.0,138.2359,138.6293,138.228,138.6293,19260.0
2019-02-21 10:45:00,176.2,176.41,176.13,176.36,41463.0,138.6293,138.7945,138.5742,138.7552,41463.0
2019-02-21 10:50:00,176.3,176.42,176.14,176.39,23178.0,138.708,138.8024,138.5821,138.7788,23178.0
2019-02-21 10:55:00,176.4,176.55,176.23,176.23,26727.0,138.7866,138.9047,138.6529,138.6529,26727.0
2019-02-21 11:00:00,176.17,176.4,176.14,176.18,23121.0,138.6057,138.7866,138.5821,138.6136,23121.0
2019-02-21 11:05:00,176.22,176.46,176.13,176.2,28023.0,138.645,138.8339,138.5742,138.6293,28023.0
2019-02-21 11:10:00,176.2,176.29,176.07,176.11,21722.0,138.6293,138.7001,138.527,138.5585,21722.0
2019-02-21 11:15:00,176.13,176.13,175.98,176.04,5974.0,138.5742,138.5742,138.4562,138.5034,5974.0
2019-02-21 11:20:00,176.07,176.11,175.85,175.89,7108.0,138.527,138.5585,138.3539,138.3854,7108.0
2019-02-21 11:25:00,175.9,175.91,175.5,175.55,25203.0,138.3933,138.4011,138.0786,138.1179,25203.0
2019-02-21 11:30:00,175.53,175.66,175.43,175.6,13243.0,138.1022,138.2044,138.0235,138.1572,13243.0
2019-02-21 11:35:00,175.64,175.71,175.55,175.71,7729.0,138.1887,138.2438,138.1179,138.2438,7729.0
2019-02-21 11:40:00,175.78,175.86,175.55,175.61,6531.0,138.2988,138.3618,138.1179,138.1651,6531.0
2019-02-21 11:45:00,175.55,175.64,175.52,175.63,5482.0,138.1179,138.1887,138.0943,138.1808,5482.0
2019-02-21 11:50:00,175.62,175.65,175.31,175.42,11353.0,138.173,138.1966,137.9291,138.0156,11353.0
2019-02-21 11:55:00,175.45,175.58,175.39,175.46,7997.0,138.0392,138.1415,137.992,138.0471,7997.0
2019-02-21 12:00:00,175.49,175.54,175.31,175.33,7811.0,138.0707,138.11,137.9291,137.9448,7811.0
2019-02-21 12:05:00,175.36,175.5,175.31,175.47,9357.0,137.9684,138.0786,137.9291,138.0549,9357.0
2019-02-21 12:10:00,175.5,175.52,175.26,175.34,8792.0,138.0786,138.0943,137.8897,137.9527,8792.0
2019-02-21 12:15:00,175.39,175.51,175.38,175.45,10941.0,137.992,138.0864,137.9841,138.0392,10941.0
2019-02-21 12:20:00,175.45,175.68,175.45,175.55,6430.0,138.0392,138.2202,138.0392,138.1179,6430.0
2019-02-21 12:25:00,175.53,175.74,175.53,175.74,9215.0,138.1022,138.2674,138.1022,138.2674,9215.0
2019-02-21 12:30:00,175.71,175.83,175.57,175.59,9830.0,138.2438,138.3382,138.1336,138.1494,9830.0
2019-02-21 12:35:00,175.63,175.7,175.56,175.65,7958.0,138.1808,138.2359,138.1258,138.1966,7958.0
2019-02-21 12:40:00,175.69,175.81,175.6,175.66,6912.0,138.228,138.3224,138.1572,138.2044,6912.0
2019-02-21 12:45:00,175.66,175.72,175.58,175.66,6799.0,138.2044,138.2516,138.1415,138.2044,6799.0
2019-02-21 12:50:00,175.65,175.73,175.62,175.71,3591.0,138.1966,138.2595,138.173,138.2438,3591.0
2019-02-21 12:55:00,175.69,175.7,175.58,175.63,6186.0,138.228,138.2359,138.1415,138.1808,6186.0
2019-02-21 13:00:00,175.63,175.66,175.54,175.54,8123.0,138.1808,138.2044,138.11,138.11,8123.0
2019-02-21 13:05:00,175.54,175.58,175.42,175.53,5250.0,138.11,138.1415,138.0156,138.1022,5250.0
2019-02-21 13:10:00,175.56,175.57,175.46,175.51,2900.0,138.1258,138.1336,138.0471,138.0864,2900.0
2019-02-21 13:15:00,175.48,175.54,175.41,175.47,5270.0,138.0628,138.11,138.0077,138.0549,5270.0
2019-02-21 13:20:00,175.51,175.57,175.47,175.57,6050.0,138.0864,138.1336,138.0549,138.1336,6050.0
2019-02-21 13:25:00,175.55,175.59,175.49,175.5,3548.0,138.1179,138.1494,138.0707,138.0786,3548.0
2019-02-21 13:30:00,175.52,175.56,175.48,175.5,5600.0,138.0943,138.1258,138.0628,138.0786,5600.0
2019-02-21 13:35:00,175.54,175.72,175.53,175.67,7201.0,138.11,138.2516,138.1022,138.2123,7201.0
2019-02-21 13:40:00,175.67,175.78,175.64,175.68,10819.0,138.2123,138.2988,138.1887,138.2202,10819.0
2019-02-21 13:45:00,175.67,175.73,175.6,175.64,7055.0,138.2123,138.2595,138.1572,138.1887,7055.0
2019-02-21 13:50:00,175.61,175.75,175.59,175.66,10392.0,138.1651,138.2752,138.1494,138.2044,10392.0
2019-02-21 13:55:00,175.67,175.82,175.62,175.62,10988.0,138.2123,138.3303,138.173,138.173,10988.0
2019-02-21 14:00:00,175.67,175.76,175.61,175.72,10144.0,138.2123,138.2831,138.1651,138.2516,10144.0
2019-02-21 14:05:00,175.66,175.69,175.43,175.47,6437.0,138.2044,138.228,138.0235,138.0549,6437.0
2019-02-21 14:10:00,175.49,175.55,175.4,175.51,6354.0,138.0707,138.1179,137.9999,138.0864,6354.0
2019-02-21 14:15:00,175.49,175.49,175.19,175.28,7554.0,138.0707,138.0707,137.8347,137.9055,7554.0
2019-02-21 14:20:00,175.24,175.29,175.1,175.1,6921.0,137.874,137.9133,137.7638,137.7638,6921.0
2019-02-21 14:25:00,175.12,175.25,175.11,175.24,6489.0,137.7796,137.8819,137.7717,137.874,6489.0
2019-02-21 14:30:00,175.24,175.3,175.22,175.27,7152.0,137.874,137.9212,137.8583,137.8976,7152.0
2019-02-21 14:35:00,175.24,175.43,175.24,175.34,7162.0,137.874,138.0235,137.874,137.9527,7162.0
2019-02-21 14:40:00,175.35,175.64,175.34,175.42,28269.0,137.9605,138.1887,137.9527,138.0156,28269.0
2019-02-21 14:45:00,175.43,175.47,175.27,175.3,7918.0,138.0235,138.0549,137.8976,137.9212,7918.0
2019-02-21 14:50:00,175.33,175.33,175.2,175.26,9113.0,137.9448,137.9448,137.8425,137.8897,9113.0
2019-02-21 14:55:00,175.28,175.33,175.2,175.29,10304.0,137.9055,137.9448,137.8425,137.9133,10304.0
2019-02-21 15:00:00,175.25,175.42,175.23,175.36,16725.0,137.8819,138.0156,137.8661,137.9684,16725.0
2019-02-21 15:05:00,175.38,175.55,175.37,175.55,11921.0,137.9841,138.1179,137.9763,138.1179,11921.0
2019-02-21 15:10:00,175.52,175.7,175.51,175.65,11745.0,138.0943,138.2359,138.0864,138.1966,11745.0
2019-02-21 15:15:00,175.66,175.83,175.66,175.71,19932.0,138.2044,138.3382,138.2044,138.2438,19932.0
2019-02-21 15:20:00,175.73,175.82,175.72,175.82,17535.0,138.2595,138.3303,138.2516,138.3303,17535.0
2019-02-21 15:25:00,175.81,175.85,175.75,175.78,24437.0,138.3224,138.3539,138.2752,138.2988,24437.0
2019-02-21 15:30:00,175.78,175.9,175.7,175.89,32028.0,138.2988,138.3933,138.2359,138.3854,32028.0
2019-02-21 15:35:00,175.89,175.95,175.85,175.9,26765.0,138.3854,138.4326,138.3539,138.3933,26765.0
2019-02-21 15:40:00,175.9,176.1,175.9,175.99,31288.0,138.3933,138.5506,138.3933,138.4641,31288.0
2019-02-21 15:45:00,176.0,176.23,176.0,176.13,32244.0,138.4719,138.6529,138.4719,138.5742,32244.0
2019-02-21 15:50:00,176.17,176.28,176.11,176.28,57236.0,138.6057,138.6922,138.5585,138.6922,57236.0
2019-02-21 15:55:00,176.28,176.57,176.2,176.52,182287.0,138.6922,138.9204,138.6293,138.8811,182287.0
2019-02-22 09:30:00,176.51,177.22,176.51,177.07,22423.0,138.8732,139.4318,138.8732,139.3138,22423.0
2019-02-22 09:35:00,176.89,176.92,176.39,176.59,7958.0,139.1722,139.1958,138.7788,138.9361,7958.0
2019-02-22 09:40:00,176.66,176.8,176.48,176.48,9399.0,138.9912,139.1014,138.8496,138.8496,9399.0
2019-02-22 09:45:00,176.6,176.72,176.3,176.48,7933.0,138.944,139.0384,138.708,138.8496,7933.0
2019-02-22 09:50:00,176.51,176.71,176.44,176.7,4850.0,138.8732,139.0305,138.8181,139.0227,4850.0
2019-02-22 09:55:00,176.7,176.85,176.54,176.85,10585.0,139.0227,139.1407,138.8968,139.1407,10585.0
2019-02-22 10:00:00,176.69,176.76,176.31,176.31,4485.0,139.0148,139.0699,138.7158,138.7158,4485.0
2019-02-22 10:05:00,176.36,176.44,176.13,176.19,7500.0,138.7552,138.8181,138.5742,138.6214,7500.0
2019-02-22 10:10:00,176.18,176.41,176.08,176.34,7473.0,138.6136,138.7945,138.5349,138.7394,7473.0
2019-02-22 10:15:00,176.25,176.44,176.2,176.43,8802.0,138.6686,138.8181,138.6293,138.8102,8802.0
2019-02-22 10:20:00,176.43,176.65,176.43,176.54,5264.0,138.8102,138.9833,138.8102,138.8968,5264.0
2019-02-22 10:25:00,176.54,176.83,176.54,176.74,5177.0,138.8968,139.125,138.8968,139.0541,5177.0
2019-02-22 10:30:00,176.79,176.79,176.56,176.58,4925.0,139.0935,139.0935,138.9125,138.9283,4925.0
2019-02-22 10:35:00,176.48,176.66,176.42,176.66,5967.0,138.8496,138.9912,138.8024,138.9912,5967.0
2019-02-22 10:40:00,176.65,176.77,176.64,176.75,5009.0,138.9833,139.0778,138.9755,139.062,5009.0
2019-02-22 10:45:00,176.76,176.78,176.6,176.78,4150.0,139.0699,139.0856,138.944,139.0856,4150.0
2019-02-22 10:50:00,176.72,176.91,176.64,176.91,7248.0,139.0384,139.1879,138.9755,139.1879,7248.0
2019-02-22 10:55:00,176.86,176.99,176.76,176.78,7589.0,139.1486,139.2508,139.0699,139.0856,7589.0
2019-02-22 11:00:00,176.76,176.84,176.7,176.81,8754.0,139.0699,139.1328,139.0227,139.1092,8754.0
2019-02-22 11:05:00,176.82,176.89,176.74,176.82,6053.0,139.1171,139.1722,139.0541,139.1171,6053.0
2019-02-22 11:10:00,176.79,177.05,176.79,177.03,8343.0,139.0935,139.298,139.0935,139.2823,8343.0
2019-02-22 11:15:00,176.97,177.08,176.86,177.03,18000.0,139.2351,139.3217,139.1486,139.2823,18000.0
2019-02-22 11:20:00,177.03,177.12,176.95,177.09,10015.0,139.2823,139.3531,139.2194,139.3295,10015.0
2019-02-22 11:25:00,177.12,177.3,177.07,177.11,12583.0,139.3531,139.4947,139.3138,139.3453,12583.0
2019-02-22 11:30:00,177.12,177.2,177.06,177.12,18623.0,139.3531,139.4161,139.3059,139.3531,18623.0
2019-02-22 11:35:00,177.1,177.28,177.1,177.25,9683.0,139.3374,139.479,139.3374,139.4554,9683.0
2019-02-22 11:40:00,177.28,177.29,177.15,177.26,13856.0,139.479,139.4869,139.3767,139.4633,13856.0
2019-02-22 11:45:00,177.25,177.31,177.23,177.26,17693.0,139.4554,139.5026,139.4397,139.4633,17693.0
2019-02-22 11:50:00,177.23,177.25,177.09,177.15,8933.0,139.4397,139.4554,139.3295,139.3767,8933.0
2019-02-22 11:55:00,177.18,177.43,177.13,177.43,7686.0,139.4003,139.597,139.361,139.597,7686.0
2019-02-22 12:00:00,177.4,177.55,177.32,177.51,7739.0,139.5734,139.6914,139.5105,139.66,7739.0
2019-02-22 12:05:00,177.47,177.51,177.36,177.36,4509.0,139.6285,139.66,139.5419,139.5419,4509.0
2019-02-22 12:10:00,177.33,177.46,177.21,177.45,5922.0,139.5183,139.6206,139.4239,139.6128,5922.0
2019-02-22 12:15:00,177.45,177.45,177.15,177.16,12311.0,139.6128,139.6128,139.3767,139.3846,12311.0
2019-02-22 12:20:00,177.18,177.2,177.05,177.07,14659.0,139.4003,139.4161,139.298,139.3138,14659.0
2019-02-22 12:25:00,177.1,177.29,177.05,177.26,10552.0,139.3374,139.4869,139.298,139.4633,10552.0
2019-02-22 12:30:00,177.24,177.25,177.03,177.08,7526.0,139.4475,139.4554,139.2823,139.3217,7526.0
2019-02-22 12:35:00,177.06,177.15,177.01,177.15,21836.0,139.3059,139.3767,139.2666,139.3767,21836.0
2019-02-22 12:40:00,177.1,177.14,177.05,177.13,7867.0,139.3374,139.3689,139.298,139.361,7867.0
2019-02-22 12:45:00,177.12,177.16,177.06,177.11,4834.0,139.3531,139.3846,139.3059,139.3453,4834.0
2019-02-22 12:50:00,177.09,177.09,177.02,177.05,10559.0,139.3295,139.3295,139.2744,139.298,10559.0
2019-02-22 12:55:00,177.05,177.06,176.93,176.96,10273.0,139.298,139.3059,139.2036,139.2272,10273.0
2019-02-22 13:00:00,177.0,177.05,176.86,176.92,5360.0,139.2587,139.298,139.1486,139.1958,5360.0
2019-02-22 13:05:00,176.93,176.93,176.7,176.72,8397.0,139.2036,139.2036,139.0227,139.0384,8397.0
2019-02-22 13:10:00,176.69,176.75,176.63,176.72,9582.0,139.0148,139.062,138.9676,139.0384,9582.0
2019-02-22 13:15:00,176.72,176.96,176.7,176.88,8267.0,139.0384,139.2272,139.0227,139.1643,8267.0
2019-02-22 13:20:00,176.88,176.89,176.81,176.85,6406.0,139.1643,139.1722,139.1092,139.1407,6406.0
2019-02-22 13:25:00,176.84,176.91,176.77,176.78,23401.0,139.1328,139.1879,139.0778,139.0856,23401.0
2019-02-22 13:30:00,176.83,177.02,176.83,176.96,7966.0,139.125,139.2744,139.125,139.2272,7966.0
2019-02-22 13:35:00,176.94,176.95,176.82,176.86,8304.0,139.2115,139.2194,139.1171,139.1486,8304.0
2019-02-22 13:40:00,176.89,176.89,176.76,176.84,10698.0,139.1722,139.1722,139.0699,139.1328,10698.0
2019-02-22 13:45:00,176.84,176.88,176.74,176.88,8827.0,139.1328,139.1643,139.0541,139.1643,8827.0
2019-02-22 13:50:00,176.89,177.0,176.8,176.98,7143.0,139.1722,139.2587,139.1014,139.243,7143.0
2019-02-22 13:55:00,176.97,177.22,176.96,177.2,8199.0,139.2351,139.4318,139.2272,139.4161,8199.0
2019-02-22 14:00:00,177.2,177.24,177.1,177.22,6574.0,139.4161,139.4475,139.3374,139.4318,6574.0
2019-02-22 14:05:00,177.27,177.43,177.25,177.37,4600.0,139.4711,139.597,139.4554,139.5498,4600.0
2019-02-22 14:10:00,177.37,177.46,177.28,177.28,6263.0,139.5498,139.6206,139.479,139.479,6263.0
2019-02-22 14:15:00,177.31,177.34,177.21,177.24,3726.0,139.5026,139.5262,139.4239,139.4475,3726.0
2019-02-22 14:20:00,177.25,177.31,177.22,177.27,6901.0,139.4554,139.5026,139.4318,139.4711,6901.0
2019-02-22 14:25:00,177.3,177.39,177.26,177.37,4839.0,139.4947,139.5656,139.4633,139.5498,4839.0
2019-02-22 14:30:00,177.39,177.4,177.31,177.31,4811.0,139.5656,139.5734,139.5026,139.5026,4811.0
2019-02-22 14:35:00,177.28,177.3,177.07,177.28,9022.0,139.479,139.4947,139.3138,139.479,9022.0
2019-02-22 14:40:00,177.25,177.32,177.2,177.24,15265.0,139.4554,139.5105,139.4161,139.4475,15265.0
2019-02-22 14:45:00,177.23,177.27,177.13,177.19,6844.0,139.4397,139.4711,139.361,139.4082,6844.0
2019-02-22 14:50:00,177.16,177.26,177.12,177.16,12192.0,139.3846,139.4633,139.3531,139.3846,12192.0
2019-02-22 14:55:00,177.17,177.29,177.13,177.29,12286.0,139.3925,139.4869,139.361,139.4869,12286.0
2019-02-22 15:00:00,177.26,177.49,177.2,177.49,28989.0,139.4633,139.6442,139.4161,139.6442,28989.0
2019-02-22 15:05:00,177.5,177.57,177.46,177.47,8451.0,139.6521,139.7072,139.6206,139.6285,8451.0
2019-02-22 15:10:00,177.46,177.63,177.46,177.63,8288.0,139.6206,139.7544,139.6206,139.7544,8288.0
2019-02-22 15:15:00,177.62,177.74,177.59,177.74,8814.0,139.7465,139.8409,139.7229,139.8409,8814.0
2019-02-22 15:20:00,177.74,177.89,177.71,177.72,10878.0,139.8409,139.9589,139.8173,139.8252,10878.0
2019-02-22 15:25:00,177.71,177.97,177.71,177.91,12342.0,139.8173,140.0219,139.8173,139.9747,12342.0
2019-02-22 15:30:00,177.9,177.97,177.86,177.97,18194.0,139.9668,140.0219,139.9353,140.0219,18194.0
2019-02-22 15:35:00,177.98,177.99,177.81,177.9,19765.0,140.0297,140.0376,139.896,139.9668,19765.0
2019-02-22 15:40:00,177.9,177.93,177.78,177.88,23733.0,139.9668,139.9904,139.8724,139.9511,23733.0
2019-02-22 15:45:00,177.89,177.95,177.87,177.92,20741.0,139.9589,140.0061,139.9432,139.9825,20741.0
2019-02-22 15:50:00,177.93,177.98,177.8,177.94,41578.0,139.9904,140.0297,139.8881,139.9983,41578.0
2019-02-22 15:55:00,177.94,178.16,177.93,178.06,107582.0,139.9983,140.1714,139.9904,140.0927,107582.0
2019-02-25 09:30:00,178.83,179.68,178.47,178.64,21234.0,140.6985,141.3673,140.4153,140.549,21234.0
2019-02-25 09:35:00,178.8,178.89,178.27,178.57,4984.0,140.6749,140.7457,140.2579,140.4939,4984.0
2019-02-25 09:40:00,178.56,178.64,178.33,178.45,7304.0,140.4861,140.549,140.3051,140.3995,7304.0
2019-02-25 09:45:00,178.57,178.9,178.53,178.77,5046.0,140.4939,140.7536,140.4625,140.6513,5046.0
2019-02-25 09:50:00,178.73,178.98,178.73,178.74,6655.0,140.6198,140.8165,140.6198,140.6277,6655.0
2019-02-25 09:55:00,178.79,178.94,178.77,178.9,3716.0,140.667,140.785,140.6513,140.7536,3716.0
2019-02-25 10:00:00,178.9,178.97,178.76,178.89,5697.0,140.7536,140.8087,140.6434,140.7457,5697.0
2019-02-25 10:05:00,178.91,179.66,178.87,179.66,13988.0,140.7614,141.3515,140.73,141.3515,13988.0
2019-02-25 10:10:00,179.66,179.69,179.25,179.65,14680.0,141.3515,141.3751,141.0289,141.3437,14680.0
2019-02-25 10:15:00,179.65,180.2,179.64,180.06,20910.0,141.3437,141.7764,141.3358,141.6662,20910.0
2019-02-25 10:20:00,180.06,180.4,179.72,180.4,17704.0,141.6662,141.9337,141.3987,141.9337,17704.0
2019-02-25 10:25:00,180.41,180.42,179.83,179.83,9202.0,141.9416,141.9495,141.4853,141.4853,9202.0
2019-02-25 10:30:00,179.83,179.91,179.39,179.66,19758.0,141.4853,141.5482,141.1391,141.3515,19758.0
2019-02-25 10:35:00,179.66,180.26,179.57,180.23,15006.0,141.3515,141.8236,141.2807,141.8,15006.0
2019-02-25 10:40:00,180.25,180.34,179.98,180.05,7188.0,141.8157,141.8865,141.6033,141.6584,7188.0
2019-02-25 10:45:00,180.04,180.06,179.94,180.03,8760.0,141.6505,141.6662,141.5718,141.6426,8760.0
2019-02-25 10:50:00,179.95,180.02,179.78,180.01,7576.0,141.5797,141.6348,141.4459,141.6269,7576.0
2019-02-25 10:55:00,180.07,180.2,180.0,180.16,13295.0,141.6741,141.7764,141.619,141.7449,13295.0
2019-02-25 11:00:00,180.14,180.15,179.88,179.96,6297.0,141.7292,141.737,141.5246,141.5876,6297.0
2019-02-25 11:05:00,179.92,179.99,179.68,179.68,8816.0,141.5561,141.6112,141.3673,141.3673,8816.0
2019-02-25 11:10:00,179.71,179.72,179.6,179.62,7662.0,141.3909,141.3987,141.3043,141.3201,7662.0
2019-02-25 11:15:00,179.6,179.68,179.52,179.52,6996.0,141.3043,141.3673,141.2414,141.2414,6996.0
2019-02-25 11:20:00,179.51,179.62,179.51,179.62,6879.0,141.2335,141.3201,141.2335,141.3201,6879.0
2019-02-25 11:25:00,179.59,179.82,179.54,179.75,12366.0,141.2964,141.4774,141.2571,141.4223,12366.0
2019-02-25 11:30:00,179.74,179.78,179.64,179.75,12248.0,141.4145,141.4459,141.3358,141.4223,12248.0
2019-02-25 11:35:00,179.75,179.96,179.72,179.96,10113.0,141.4223,141.5876,141.3987,141.5876,10113.0
2019-02-25 11:40:00,179.97,179.97,179.8,179.91,13522.0,141.5954,141.5954,141.4617,141.5482,13522.0
2019-02-25 11:45:00,179.92,179.95,179.84,179.91,5724.0,141.5561,141.5797,141.4931,141.5482,5724.0
2019-02-25 11:50:00,179.88,179.88,179.73,179.73,6983.0,141.5246,141.5246,141.4066,141.4066,6983.0
2019-02-25 11:55:00,179.7,179.78,179.63,179.75,14257.0,141.383,141.4459,141.3279,141.4223,14257.0
2019-02-25 12:00:00,179.76,179.82,179.66,179.67,7303.0,141.4302,141.4774,141.3515,141.3594,7303.0
2019-02-25 12:05:00,179.7,179.8,179.65,179.8,7923.0,141.383,141.4617,141.3437,141.4617,7923.0
2019-02-25 12:10:00,179.8,179.86,179.77,179.86,4961.0,141.4617,141.5089,141.4381,141.5089,4961.0
2019-02-25 12:15:00,179.83,179.83,179.72,179.75,8353.0,141.4853,141.4853,141.3987,141.4223,8353.0
2019-02-25 12:20:00,179.74,179.78,179.59,179.6,6181.0,141.4145,141.4459,141.2964,141.3043,6181.0
2019-02-25 12:25:00,179.6,179.64,179.53,179.63,8410.0,141.3043,141.3358,141.2492,141.3279,8410.0
2019-02-25 12:30:00,179.61,179.61,179.51,179.53,4400.0,141.3122,141.3122,141.2335,141.2492,4400.0
2019-02-25 12:35:00,179.55,179.55,179.36,179.45,7694.0,141.265,141.265,141.1155,141.1863,7694.0
2019-02-25 12:40:00,179.48,179.51,179.25,179.29,7469.0,141.2099,141.2335,141.0289,141.0604,7469.0
2019-02-25 12:45:00,179.27,179.29,179.25,179.28,3453.0,141.0447,141.0604,141.0289,141.0526,3453.0
2019-02-25 12:50:00,179.27,179.27,179.14,179.14,9703.0,141.0447,141.0447,140.9424,140.9424,9703.0
2019-02-25 12:55:00,179.13,179.13,178.95,179.03,16638.0,140.9345,140.9345,140.7929,140.8559,16638.0
2019-02-25 13:00:00,179.03,179.1,179.0,179.03,7292.0,140.8559,140.9109,140.8323,140.8559,7292.0
2019-02-25 13:05:00,179.04,179.04,178.73,178.73,5513.0,140.8637,140.8637,140.6198,140.6198,5513.0
2019-02-25 13:10:00,178.75,178.81,178.72,178.74,11332.0,140.6356,140.6828,140.612,140.6277,11332.0
2019-02-25 13:15:00,178.73,178.74,178.46,178.48,10984.0,140.6198,140.6277,140.4074,140.4231,10984.0
2019-02-25 13:20:00,178.48,178.52,178.42,178.49,8656.0,140.4231,140.4546,140.3759,140.431,8656.0
2019-02-25 13:25:00,178.51,178.51,178.36,178.45,10326.0,140.4467,140.4467,140.3287,140.3995,10326.0
2019-02-25 13:30:00,178.41,178.45,178.33,178.37,8314.0,140.3681,140.3995,140.3051,140.3366,8314.0
2019-02-25 13:35:00,178.34,178.38,178.25,178.33,7627.0,140.313,140.3445,140.2422,140.3051,7627.0
2019-02-25 13:40:00,178.35,178.47,178.33,178.47,13461.0,140.3209,140.4153,140.3051,140.4153,13461.0
2019-02-25 13:45:00,178.48,178.48,178.33,178.35,6933.0,140.4231,140.4231,140.3051,140.3209,6933.0
2019-02-25 13:50:00,178.34,178.38,178.27,178.36,6668.0,140.313,140.3445,140.2579,140.3287,6668.0
2019-02-25 13:55:00,178.31,178.33,178.21,178.21,7862.0,140.2894,140.3051,140.2107,140.2107,7862.0
2019-02-25 14:00:00,178.23,178.4,178.22,178.38,17363.0,140.2264,140.3602,140.2186,140.3445,17363.0
2019-02-25 14:05:00,178.41,178.53,178.4,178.49,7517.0,140.3681,140.4625,140.3602,140.431,7517.0
2019-02-25 14:10:00,178.5,178.56,178.44,178.51,8750.0,140.4389,140.4861,140.3917,140.4467,8750.0
2019-02-25 14:15:00,178.47,178.64,178.46,178.62,10662.0,140.4153,140.549,140.4074,140.5333,10662.0
2019-02-25 14:20:00,178.61,178.64,178.46,178.5,10632.0,140.5254,140.549,140.4074,140.4389,10632.0
2019-02-25 14:25:00,178.5,178.54,178.21,178.32,12633.0,140.4389,140.4703,140.2107,140.2972,12633.0
2019-02-25 14:30:00,178.31,178.37,178.25,178.27,10512.0,140.2894,140.3366,140.2422,140.2579,10512.0
2019-02-25 14:35:00,178.26,178.42,178.24,178.42,13475.0,140.25,140.3759,140.2343,140.3759,13475.0
2019-02-25 14:40:00,178.41,178.42,178.3,178.37,10167.0,140.3681,140.3759,140.2815,140.3366,10167.0
2019-02-25 14:45:00,178.38,178.38,178.29,178.34,9095.0,140.3445,140.3445,140.2736,140.313,9095.0
2019-02-25 14:50:00,178.37,178.38,178.13,178.15,9256.0,140.3366,140.3445,140.1478,140.1635,9256.0
2019-02-25 14:55:00,178.2,178.25,178.17,178.21,8477.0,140.2028,140.2422,140.1792,140.2107,8477.0
2019-02-25 15:00:00,178.21,178.27,178.13,178.17,17174.0,140.2107,140.2579,140.1478,140.1792,17174.0
2019-02-25 15:05:00,178.18,178.21,178.04,178.13,14172.0,140.1871,140.2107,140.077,140.1478,14172.0
2019-02-25 15:10:00,178.11,178.18,178.07,178.12,11750.0,140.132,140.1871,140.1006,140.1399,11750.0
2019-02-25 15:15:00,178.12,178.2,178.12,178.18,10723.0,140.1399,140.2028,140.1399,140.1871,10723.0
2019-02-25 15:20:00,178.19,178.21,177.88,177.9,20343.0,140.195,140.2107,139.9511,139.9668,20343.0
2019-02-25 15:25:00,177.88,177.88,177.58,177.59,18493.0,139.9511,139.9511,139.715,139.7229,18493.0
2019-02-25 15:30:00,177.59,177.81,177.53,177.81,36486.0,139.7229,139.896,139.6757,139.896,36486.0
2019-02-25 15:35:00,177.81,177.84,177.65,177.72,23800.0,139.896,139.9196,139.7701,139.8252,23800.0
2019-02-25 15:40:00,177.74,177.84,177.68,177.75,36306.0,139.8409,139.9196,139.7937,139.8488,36306.0
2019-02-25 15:45:00,177.76,177.8,177.55,177.67,38848.0,139.8567,139.8881,139.6914,139.7858,38848.0
2019-02-25 15:50:00,177.65,177.68,177.53,177.58,49547.0,139.7701,139.7937,139.6757,139.715,49547.0
2019-02-25 15:55:00,177.59,177.59,177.35,177.5,121485.0,139.7229,139.7229,139.5341,139.6521,121485.0
2019-02-26 09:30:00,177.64,177.92,177.12,177.7,18056.0,139.7622,139.9825,139.3531,139.8094,18056.0
2019-02-26 09:35:00,177.46,177.92,177.2,177.84,19067.0,139.6206,139.9825,139.4161,139.9196,19067.0
2019-02-26 09:40:00,177.84,178.09,177.8,178.01,4512.0,139.9196,140.1163,139.8881,140.0533,4512.0
2019-02-26 09:45:00,178.01,178.04,177.49,177.61,9251.0,140.0533,140.077,139.6442,139.7386,9251.0
2019-02-26 09:50:00,177.62,178.17,177.57,178.07,16374.0,139.7465,140.1792,139.7072,140.1006,16374.0
2019-02-26 09:55:00,178.07,178.28,178.04,178.05,11249.0,140.1006,140.2658,140.077,140.0848,11249.0
2019-02-26 10:00:00,178.06,178.2,177.69,178.2,13330.0,140.0927,140.2028,139.8016,140.2028,13330.0
2019-02-26 10:05:00,178.13,178.4,177.84,178.38,23289.0,140.1478,140.3602,139.9196,140.3445,23289.0
2019-02-26 10:10:00,178.4,178.55,178.27,178.28,9834.0,140.3602,140.4782,140.2579,140.2658,9834.0
2019-02-26 10:15:00,178.28,178.32,178.11,178.14,8094.0,140.2658,140.2972,140.132,140.1556,8094.0
2019-02-26 10:20:00,178.14,178.34,178.04,178.25,6702.0,140.1556,140.313,140.077,140.2422,6702.0
2019-02-26 10:25:00,178.27,178.51,178.21,178.37,16057.0,140.2579,140.4467,140.2107,140.3366,16057.0
2019-02-26 10:30:00,178.38,178.62,178.38,178.49,8406.0,140.3445,140.5333,140.3445,140.431,8406.0
2019-02-26 10:35:00,178.52,178.53,178.38,178.42,10475.0,140.4546,140.4625,140.3445,140.3759,10475.0
2019-02-26 10:40:00,178.4,178.47,178.28,178.3,11091.0,140.3602,140.4153,140.2658,140.2815,11091.0
2019-02-26 10:45:00,178.29,178.3,178.2,178.24,6890.0,140.2736,140.2815,140.2028,140.2343,6890.0
2019-02-26 10:50:00,178.24,178.24,177.98,178.16,11077.0,140.2343,140.2343,140.0297,140.1714,11077.0
2019-02-26 10:55:00,178.15,178.22,178.0,178.1,15617.0,140.1635,140.2186,140.0455,140.1242,15617.0
2019-02-26 11:00:00,178.09,178.41,178.08,178.39,11865.0,140.1163,140.3681,140.1084,140.3523,11865.0
2019-02-26 11:05:00,178.39,178.67,178.34,178.66,11933.0,140.3523,140.5726,140.313,140.5648,11933.0
2019-02-26 11:10:00,178.63,179.11,178.53,179.11,20303.0,140.5411,140.9188,140.4625,140.9188,20303.0
2019-02-26 11:15:00,179.14,179.29,178.82,179.05,13970.0,140.9424,141.0604,140.6906,140.8716,13970.0
2019-02-26 11:20:00,179.03,179.18,179.03,179.12,6464.0,140.8559,140.9739,140.8559,140.9267,6464.0
2019-02-26 11:25:00,179.09,179.11,178.9,178.96,12976.0,140.9031,140.9188,140.7536,140.8008,12976.0
2019-02-26 11:30:00,179.0,179.4,178.97,179.13,14495.0,140.8323,141.147,140.8087,140.9345,14495.0
2019-02-26 11:35:00,179.15,179.31,179.08,179.17,12028.0,140.9503,141.0762,140.8952,140.966,12028.0
2019-02-26 11:40:00,179.15,179.17,178.99,179.1,14064.0,140.9503,140.966,140.8244,140.9109,14064.0
2019-02-26 11:45:00,179.16,179.33,179.05,179.3,5405.0,140.9581,141.0919,140.8716,141.0683,5405.0
2019-02-26 11:50:00,179.31,179.45,179.22,179.45,8331.0,141.0762,141.1863,141.0053,141.1863,8331.0
2019-02-26 11:55:00,179.49,179.49,179.21,179.23,10366.0,141.2178,141.2178,140.9975,141.0132,10366.0
2019-02-26 12:00:00,179.28,179.31,179.1,179.15,9372.0,141.0526,141.0762,140.9109,140.9503,9372.0
2019-02-26 12:05:00,179.12,179.26,179.04,179.05,11811.0,140.9267,141.0368,140.8637,140.8716,11811.0
2019-02-26 12:10:00,179.03,179.05,178.96,178.98,10988.0,140.8559,140.8716,140.8008,140.8165,10988.0
2019-02-26 12:15:00,178.99,179.03,178.93,178.94,10027.0,140.8244,140.8559,140.7772,140.785,10027.0
2019-02-26 12:20:00,178.9,178.98,178.88,178.98,4738.0,140.7536,140.8165,140.7378,140.8165,4738.0
2019-02-26 12:25:00,178.98,178.99,178.87,178.89,5027.0,140.8165,140.8244,140.73,140.7457,5027.0
2019-02-26 12:30:00,178.89,178.93,178.66,178.7,6742.0,140.7457,140.7772,140.5648,140.5962,6742.0
2019-02-26 12:35:00,178.69,178.71,178.62,178.66,6197.0,140.5884,140.6041,140.5333,140.5648,6197.0
2019-02-26 12:40:00,178.67,178.71,178.62,178.63,8816.0,140.5726,140.6041,140.5333,140.5411,8816.0
2019-02-26 12:45:00,178.61,178.62,178.36,178.43,12419.0,140.5254,140.5333,140.3287,140.3838,12419.0
2019-02-26 12:50:00,178.46,178.46,178.25,178.33,10770.0,140.4074,140.4074,140.2422,140.3051,10770.0
2019-02-26 12:55:00,178.3,178.32,178.18,178.25,8094.0,140.2815,140.2972,140.1871,140.2422,8094.0
2019-02-26 13:00:00,178.25,178.42,178.2,178.2,8877.0,140.2422,140.3759,140.2028,140.2028,8877.0
2019-02-26 13:05:00,178.2,178.2,178.0,178.05,9272.0,140.2028,140.2028,140.0455,140.0848,9272.0
2019-02-26 13:10:00,178.0,178.18,177.99,178.08,8985.0,140.0455,140.1871,140.0376,140.1084,8985.0
2019-02-26 13:15:00,178.06,178.2,177.99,178.14,8233.0,140.0927,140.2028,140.0376,140.1556,8233.0
2019-02-26 13:20:00,178.11,178.2,177.99,178.2,13956.0,140.132,140.2028,140.0376,140.2028,13956.0
2019-02-26 13:25:00,178.19,178.24,178.03,178.14,10922.0,140.195,140.2343,140.0691,140.1556,10922.0
2019-02-26 13:30:00,178.1,178.11,177.86,177.88,11633.0,140.1242,140.132,139.9353,139.9511,11633.0
2019-02-26 13:35:00,177.87,177.88,177.75,177.81,11691.0,139.9432,139.9511,139.8488,139.896,11691.0
2019-02-26 13:40:00,177.81,177.86,177.6,177.86,10380.0,139.896,139.9353,139.7308,139.9353,10380.0
2019-02-26 13:45:00,177.88,178.06,177.83,177.98,8755.0,139.9511,140.0927,139.9117,140.0297,8755.0
2019-02-26 13:50:00,177.96,178.01,177.66,177.94,12570.0,140.014,140.0533,139.778,139.9983,12570.0
2019-02-26 13:55:00,177.91,177.95,177.8,177.91,9714.0,139.9747,140.0061,139.8881,139.9747,9714.0
2019-02-26 14:00:00,177.96,178.08,177.94,178.01,13924.0,140.014,140.1084,139.9983,140.0533,13924.0
2019-02-26 14:05:00,178.0,178.19,177.99,178.08,10571.0,140.0455,140.195,140.0376,140.1084,10571.0
2019-02-26 14:10:00,178.06,178.07,177.89,177.91,8698.0,140.0927,140.1006,139.9589,139.9747,8698.0
2019-02-26 14:15:00,177.89,178.11,177.89,178.09,10910.0,139.9589,140.132,139.9589,140.1163,10910.0
2019-02-26 14:20:00,178.04,178.1,177.85,177.95,9044.0,140.077,140.1242,139.9275,140.0061,9044.0
2019-02-26 14:25:00,177.93,178.01,177.91,177.97,8144.0,139.9904,140.0533,139.9747,140.0219,8144.0
2019-02-26 14:30:00,177.97,178.01,177.92,178.0,8984.0,140.0219,140.0533,139.9825,140.0455,8984.0
2019-02-26 14:35:00,177.98,178.15,177.95,178.15,11842.0,140.0297,140.1635,140.0061,140.1635,11842.0
2019-02-26 14:40:00,178.11,178.24,178.06,178.17,9729.0,140.132,140.2343,140.0927,140.1792,9729.0
2019-02-26 14:45:00,178.18,178.24,178.08,178.2,12143.0,140.1871,140.2343,140.1084,140.2028,12143.0
2019-02-26 14:50:00,178.22,178.48,178.2,178.44,12337.0,140.2186,140.4231,140.2028,140.3917,12337.0
2019-02-26 14:55:00,178.41,178.52,178.4,178.52,10066.0,140.3681,140.4546,140.3602,140.4546,10066.0
2019-02-26 15:00:00,178.53,178.67,178.47,178.59,15099.0,140.4625,140.5726,140.4153,140.5097,15099.0
2019-02-26 15:05:00,178.59,178.59,178.45,178.55,13225.0,140.5097,140.5097,140.3995,140.4782,13225.0
2019-02-26 15:10:00,178.51,178.52,178.23,178.33,11472.0,140.4467,140.4546,140.2264,140.3051,11472.0
2019-02-26 15:15:00,178.34,178.57,178.27,178.46,15925.0,140.313,140.4939,140.2579,140.4074,15925.0
2019-02-26 15:20:00,178.44,178.55,178.4,178.53,12923.0,140.3917,140.4782,140.3602,140.4625,12923.0
2019-02-26 15:25:00,178.53,178.54,178.32,178.32,13368.0,140.4625,140.4703,140.2972,140.2972,13368.0
2019-02-26 15:30:00,178.34,178.46,178.25,178.38,27336.0,140.313,140.4074,140.2422,140.3445,27336.0
2019-02-26 15:35:00,178.38,178.39,178.13,178.24,27892.0,140.3445,140.3523,140.1478,140.2343,27892.0
2019-02-26 15:40:00,178.24,178.32,178.14,178.16,29958.0,140.2343,140.2972,140.1556,140.1714,29958.0
2019-02-26 15:45:00,178.13,178.16,178.07,178.09,26751.0,140.1478,140.1714,140.1006,140.1163,26751.0
2019-02-26 15:50:00,178.1,178.27,178.04,178.24,42952.0,140.1242,140.2579,140.077,140.2343,42952.0
2019-02-26 15:55:00,178.27,178.44,178.05,178.11,80845.0,140.2579,140.3917,140.0848,140.132,80845.0
2019-02-27 09:30:00,177.85,177.85,177.32,177.74,15852.0,139.9275,139.9275,139.5105,139.8409,15852.0
2019-02-27 09:35:00,178.02,178.23,177.65,177.87,5221.0,140.0612,140.2264,139.7701,139.9432,5221.0
2019-02-27 09:40:00,177.92,178.14,177.76,178.03,14049.0,139.9825,140.1556,139.8567,140.0691,14049.0
2019-02-27 09:45:00,178.02,178.15,177.9,178.03,5463.0,140.0612,140.1635,139.9668,140.0691,5463.0
2019-02-27 09:50:00,177.97,178.02,177.84,178.0,6800.0,140.0219,140.0612,139.9196,140.0455,6800.0
2019-02-27 09:55:00,177.98,178.29,177.87,178.25,47486.0,140.0297,140.2736,139.9432,140.2422,47486.0
2019-02-27 10:00:00,178.16,178.22,177.74,177.92,5031.0,140.1714,140.2186,139.8409,139.9825,5031.0
2019-02-27 10:05:00,177.98,178.17,177.95,178.17,25640.0,140.0297,140.1792,140.0061,140.1792,25640.0
2019-02-27 10:10:00,178.14,178.18,177.71,178.18,21334.0,140.1556,140.1871,139.8173,140.1871,21334.0
2019-02-27 10:15:00,178.17,178.36,178.07,178.22,19719.0,140.1792,140.3287,140.1006,140.2186,19719.0
2019-02-27 10:20:00,178.18,178.41,178.15,178.41,5126.0,140.1871,140.3681,140.1635,140.3681,5126.0
2019-02-27 10:25:00,178.46,178.47,178.07,178.25,5245.0,140.4074,140.4153,140.1006,140.2422,5245.0
2019-02-27 10:30:00,178.29,178.38,178.2,178.29,11949.0,140.2736,140.3445,140.2028,140.2736,11949.0
2019-02-27 10:35:00,178.27,178.72,178.27,178.56,10639.0,140.2579,140.612,140.2579,140.4861,10639.0
2019-02-27 10:40:00,178.56,179.0,178.56,179.0,21364.0,140.4861,140.8323,140.4861,140.8323,21364.0
2019-02-27 10:45:00,178.95,179.02,178.6,178.78,9518.0,140.7929,140.848,140.5175,140.6592,9518.0
2019-02-27 10:50:00,178.7,178.7,178.5,178.51,3500.0,140.5962,140.5962,140.4389,140.4467,3500.0
2019-02-27 10:55:00,178.48,178.77,178.41,178.7,13925.0,140.4231,140.6513,140.3681,140.5962,13925.0
2019-02-27 11:00:00,178.63,178.83,178.53,178.54,3174.0,140.5411,140.6985,140.4625,140.4703,3174.0
2019-02-27 11:05:00,178.52,178.73,178.44,178.73,7673.0,140.4546,140.6198,140.3917,140.6198,7673.0
2019-02-27 11:10:00,178.76,178.76,178.64,178.69,3600.0,140.6434,140.6434,140.549,140.5884,3600.0
2019-02-27 11:15:00,178.69,178.81,178.46,178.47,32936.0,140.5884,140.6828,140.4074,140.4153,32936.0
2019-02-27 11:20:00,178.42,178.57,178.39,178.55,5196.0,140.3759,140.4939,140.3523,140.4782,5196.0
2019-02-27 11:25:00,178.58,178.8,178.53,178.76,49267.0,140.5018,140.6749,140.4625,140.6434,49267.0
2019-02-27 11:30:00,178.76,179.2,178.75,179.06,18884.0,140.6434,140.9896,140.6356,140.8795,18884.0
2019-02-27 11:35:00,179.06,179.36,179.06,179.28,34444.0,140.8795,141.1155,140.8795,141.0526,34444.0
2019-02-27 11:40:00,179.28,179.28,179.06,179.19,12165.0,141.0526,141.0526,140.8795,140.9817,12165.0
2019-02-27 11:45:00,179.15,179.47,179.09,179.46,12743.0,140.9503,141.202,140.9031,141.1942,12743.0
2019-02-27 11:50:00,179.47,179.55,179.39,179.49,17838.0,141.202,141.265,141.1391,141.2178,17838.0
2019-02-27 11:55:00,179.46,179.63,179.46,179.56,5600.0,141.1942,141.3279,141.1942,141.2728,5600.0
2019-02-27 12:00:00,179.58,179.74,179.53,179.73,5882.0,141.2886,141.4145,141.2492,141.4066,5882.0
2019-02-27 12:05:00,179.72,179.77,179.47,179.57,25199.0,141.3987,141.4381,141.202,141.2807,25199.0
2019-02-27 12:10:00,179.58,179.71,179.49,179.55,5048.0,141.2886,141.3909,141.2178,141.265,5048.0
2019-02-27 12:15:00,179.59,179.62,179.44,179.46,15998.0,141.2964,141.3201,141.1784,141.1942,15998.0
2019-02-27 12:20:00,179.43,179.59,179.43,179.54,10143.0,141.1706,141.2964,141.1706,141.2571,10143.0
2019-02-27 12:25:00,179.49,179.66,179.48,179.5,15664.0,141.2178,141.3515,141.2099,141.2256,15664.0
2019-02-27 12:30:00,179.53,179.62,179.53,179.55,4240.0,141.2492,141.3201,141.2492,141.265,4240.0
2019-02-27 12:35:00,179.55,179.55,179.42,179.49,12191.0,141.265,141.265,141.1627,141.2178,12191.0
2019-02-27 12:40:00,179.49,179.55,179.44,179.46,11800.0,141.2178,141.265,141.1784,141.1942,11800.0
2019-02-27 12:45:00,179.47,179.54,179.43,179.53,8850.0,141.202,141.2571,141.1706,141.2492,8850.0
2019-02-27 12:50:00,179.53,179.66,179.49,179.57,11289.0,141.2492,141.3515,141.2178,141.2807,11289.0
2019-02-27 12:55:00,179.55,179.58,179.35,179.41,7800.0,141.265,141.2886,141.1076,141.1548,7800.0
2019-02-27 13:00:00,179.43,179.45,179.38,179.42,19549.0,141.1706,141.1863,141.1312,141.1627,19549.0
2019-02-27 13:05:00,179.42,179.54,179.37,179.42,6506.0,141.1627,141.2571,141.1234,141.1627,6506.0
2019-02-27 13:10:00,179.44,179.65,179.44,179.65,8755.0,141.1784,141.3437,141.1784,141.3437,8755.0
2019-02-27 13:15:00,179.71,179.71,179.6,179.63,7004.0,141.3909,141.3909,141.3043,141.3279,7004.0
2019-02-27 13:20:00,179.61,179.84,179.58,179.84,20057.0,141.3122,141.4931,141.2886,141.4931,20057.0
2019-02-27 13:25:00,179.84,179.92,179.72,179.88,16710.0,141.4931,141.5561,141.3987,141.5246,16710.0
2019-02-27 13:30:00,179.88,179.88,179.57,179.62,9641.0,141.5246,141.5246,141.2807,141.3201,9641.0
2019-02-27 13:35:00,179.6,179.64,179.48,179.54,5839.0,141.3043,141.3358,141.2099,141.2571,5839.0
2019-02-27 13:40:00,179.56,179.6,179.46,179.5,14918.0,141.2728,141.3043,141.1942,141.2256,14918.0
2019-02-27 13:45:00,179.5,179.64,179.45,179.59,15335.0,141.2256,141.3358,141.1863,141.2964,15335.0
2019-02-27 13:50:00,179.59,179.77,179.56,179.73,8769.0,141.2964,141.4381,141.2728,141.4066,8769.0
2019-02-27 13:55:00,179.76,179.86,179.58,179.64,15949.0,141.4302,141.5089,141.2886,141.3358,15949.0
2019-02-27 14:00:00,179.62,179.75,179.59,179.73,5407.0,141.3201,141.4223,141.2964,141.4066,5407.0
2019-02-27 14:05:00,179.72,179.85,179.72,179.82,8150.0,141.3987,141.501,141.3987,141.4774,8150.0
2019-02-27 14:10:00,179.75,179.97,179.72,179.95,7251.0,141.4223,141.5954,141.3987,141.5797,7251.0
2019-02-27 14:15:00,179.98,179.98,179.89,179.89,5401.0,141.6033,141.6033,141.5325,141.5325,5401.0
2019-02-27 14:20:00,179.87,179.97,179.86,179.97,19708.0,141.5167,141.5954,141.5089,141.5954,19708.0
2019-02-27 14:25:00,179.98,180.07,179.88,179.91,6040.0,141.6033,141.6741,141.5246,141.5482,6040.0
2019-02-27 14:30:00,179.95,180.04,179.89,180.0,9323.0,141.5797,141.6505,141.5325,141.619,9323.0
2019-02-27 14:35:00,180.0,180.01,179.83,179.84,9082.0,141.619,141.6269,141.4853,141.4931,9082.0
2019-02-27 14:40:00,179.84,179.94,179.74,179.94,12870.0,141.4931,141.5718,141.4145,141.5718,12870.0
2019-02-27 14:45:00,179.95,179.96,179.84,179.94,6400.0,141.5797,141.5876,141.4931,141.5718,6400.0
2019-02-27 14:50:00,179.95,180.03,179.81,179.9,19477.0,141.5797,141.6426,141.4695,141.5403,19477.0
2019-02-27 14:55:00,179.88,180.0,179.88,179.98,6808.0,141.5246,141.619,141.5246,141.6033,6808.0
2019-02-27 15:00:00,179.98,180.06,179.92,179.92,7756.0,141.6033,141.6662,141.5561,141.5561,7756.0
2019-02-27 15:05:00,179.95,180.0,179.89,180.0,7916.0,141.5797,141.619,141.5325,141.619,7916.0
2019-02-27 15:10:00,179.95,180.07,179.88,180.02,20022.0,141.5797,141.6741,141.5246,141.6348,20022.0
2019-02-27 15:15:00,180.0,180.14,180.0,180.07,5400.0,141.619,141.7292,141.619,141.6741,5400.0
2019-02-27 15:20:00,180.06,180.06,179.96,180.03,7508.0,141.6662,141.6662,141.5876,141.6426,7508.0
2019-02-27 15:25:00,180.0,180.05,179.86,179.91,32200.0,141.619,141.6584,141.5089,141.5482,32200.0
2019-02-27 15:30:00,179.9,180.04,179.84,179.99,18099.0,141.5403,141.6505,141.4931,141.6112,18099.0
2019-02-27 15:35:00,179.96,180.09,179.94,180.06,11035.0,141.5876,141.6898,141.5718,141.6662,11035.0
2019-02-27 15:40:00,180.05,180.05,179.86,179.94,24929.0,141.6584,141.6584,141.5089,141.5718,24929.0
2019-02-27 15:45:00,179.92,180.2,179.89,180.2,34583.0,141.5561,141.7764,141.5325,141.7764,34583.0
2019-02-27 15:50:00,180.19,180.25,179.95,180.07,49285.0,141.7685,141.8157,141.5797,141.6741,49285.0
2019-02-27 15:55:00,180.03,180.04,179.8,179.87,103448.0,141.6426,141.6505,141.4617,141.5167,103448.0
2019-02-28 09:30:00,180.45,181.17,180.43,181.17,24656.0,141.9731,142.5395,141.9573,142.5395,24656.0
2019-02-28 09:35:00,181.11,182.25,181.11,182.05,19298.0,142.4923,143.3893,142.4923,143.2319,19298.0
2019-02-28 09:40:00,182.15,182.26,181.89,182.07,15783.0,143.3106,143.3971,143.106,143.2476,15783.0
2019-02-28 09:45:00,182.17,182.41,181.88,181.93,22971.0,143.3263,143.5151,143.0982,143.1375,22971.0
2019-02-28 09:50:00,181.95,182.22,181.73,181.82,34045.0,143.1532,143.3657,142.9801,143.051,34045.0
2019-02-28 09:55:00,181.8,182.19,181.74,182.16,19951.0,143.0352,143.3421,142.988,143.3185,19951.0
2019-02-28 10:00:00,182.16,182.2,181.85,181.97,30658.0,143.3185,143.3499,143.0746,143.169,30658.0
2019-02-28 10:05:00,181.97,182.05,181.85,181.97,11733.0,143.169,143.2319,143.0746,143.169,11733.0
2019-02-28 10:10:00,181.93,182.28,181.85,182.08,9989.0,143.1375,143.4129,143.0746,143.2555,9989.0
2019-02-28 10:15:00,182.08,182.43,182.03,182.39,20300.0,143.2555,143.5309,143.2162,143.4994,20300.0
2019-02-28 10:20:00,182.43,182.56,182.23,182.33,16758.0,143.5309,143.6332,143.3735,143.4522,16758.0
2019-02-28 10:25:00,182.2,182.4,182.06,182.25,16609.0,143.3499,143.5073,143.2398,143.3893,16609.0
2019-02-28 10:30:00,182.19,182.29,181.9,182.06,20462.0,143.3421,143.4207,143.1139,143.2398,20462.0
2019-02-28 10:35:00,182.07,182.22,181.98,182.22,11384.0,143.2476,143.3657,143.1768,143.3657,11384.0
2019-02-28 10:40:00,182.25,182.36,182.15,182.25,34013.0,143.3893,143.4758,143.3106,143.3893,34013.0
2019-02-28 10:45:00,182.27,182.6,182.27,182.56,11734.0,143.405,143.6646,143.405,143.6332,11734.0
2019-02-28 10:50:00,182.53,182.9,182.49,182.9,21471.0,143.6096,143.9007,143.5781,143.9007,21471.0
2019-02-28 10:55:00,182.89,183.13,182.83,182.94,12459.0,143.8928,144.0816,143.8456,143.9321,12459.0
2019-02-28 11:00:00,182.95,182.95,182.7,182.76,14993.0,143.94,143.94,143.7433,143.7905,14993.0
2019-02-28 11:05:00,182.67,182.67,182.37,182.39,7704.0,143.7197,143.7197,143.4837,143.4994,7704.0
2019-02-28 11:10:00,182.38,182.38,182.24,182.36,6707.0,143.4915,143.4915,143.3814,143.4758,6707.0
2019-02-28 11:15:00,182.33,182.6,182.33,182.6,14884.0,143.4522,143.6646,143.4522,143.6646,14884.0
2019-02-28 11:20:00,182.56,182.71,182.54,182.6,7455.0,143.6332,143.7512,143.6174,143.6646,7455.0
2019-02-28 11:25:00,182.53,182.62,182.46,182.57,12167.0,143.6096,143.6804,143.5545,143.641,12167.0
2019-02-28 11:30:00,182.53,182.62,182.47,182.59,7404.0,143.6096,143.6804,143.5624,143.6568,7404.0
2019-02-28 11:35:00,182.6,182.63,182.47,182.62,6000.0,143.6646,143.6882,143.5624,143.6804,6000.0
2019-02-28 11:40:00,182.59,182.79,182.59,182.62,11714.0,143.6568,143.8141,143.6568,143.6804,11714.0
2019-02-28 11:45:00,182.54,182.58,182.37,182.4,28560.0,143.6174,143.6489,143.4837,143.5073,28560.0
2019-02-28 11:50:00,182.4,182.54,182.29,182.47,27160.0,143.5073,143.6174,143.4207,143.5624,27160.0
2019-02-28 11:55:00,182.47,182.49,182.29,182.34,4854.0,143.5624,143.5781,143.4207,143.4601,4854.0
2019-02-28 12:00:00,182.29,182.36,182.26,182.27,6028.0,143.4207,143.4758,143.3971,143.405,6028.0
2019-02-28 12:05:00,182.28,182.37,182.28,182.31,2965.0,143.4129,143.4837,143.4129,143.4365,2965.0
2019-02-28 12:10:00,182.29,182.37,182.29,182.36,4437.0,143.4207,143.4837,143.4207,143.4758,4437.0
2019-02-28 12:15:00,182.33,182.69,182.33,182.65,10455.0,143.4522,143.7354,143.4522,143.704,10455.0
2019-02-28 12:20:00,182.59,182.62,182.49,182.52,1950.0,143.6568,143.6804,143.5781,143.6017,1950.0
2019-02-28 12:25:00,182.49,182.6,182.49,182.6,6058.0,143.5781,143.6646,143.5781,143.6646,6058.0
2019-02-28 12:30:00,182.57,182.8,182.57,182.78,6722.0,143.641,143.822,143.641,143.8063,6722.0
2019-02-28 12:35:00,182.79,182.8,182.69,182.74,12348.0,143.8141,143.822,143.7354,143.7748,12348.0
2019-02-28 12:40:00,182.69,182.69,182.52,182.58,9060.0,143.7354,143.7354,143.6017,143.6489,9060.0
2019-02-28 12:45:00,182.52,182.59,182.49,182.59,8164.0,143.6017,143.6568,143.5781,143.6568,8164.0
2019-02-28 12:50:00,182.56,182.61,182.49,182.61,5638.0,143.6332,143.6725,143.5781,143.6725,5638.0
2019-02-28 12:55:00,182.61,182.61,182.5,182.57,4000.0,143.6725,143.6725,143.586,143.641,4000.0
2019-02-28 13:00:00,182.51,182.57,182.47,182.5,5250.0,143.5938,143.641,143.5624,143.586,5250.0
2019-02-28 13:05:00,182.51,182.56,182.49,182.5,9590.0,143.5938,143.6332,143.5781,143.586,9590.0
2019-02-28 13:10:00,182.54,182.55,182.49,182.52,7190.0,143.6174,143.6253,143.5781,143.6017,7190.0
2019-02-28 13:15:00,182.49,182.58,182.49,182.57,5400.0,143.5781,143.6489,143.5781,143.641,5400.0
2019-02-28 13:20:00,182.54,182.56,182.48,182.5,15482.0,143.6174,143.6332,143.5702,143.586,15482.0
2019-02-28 13:25:00,182.5,182.57,182.47,182.55,13099.0,143.586,143.641,143.5624,143.6253,13099.0
2019-02-28 13:30:00,182.53,182.56,182.48,182.49,17305.0,143.6096,143.6332,143.5702,143.5781,17305.0
2019-02-28 13:35:00,182.45,182.48,182.38,182.42,5102.0,143.5466,143.5702,143.4915,143.523,5102.0
2019-02-28 13:40:00,182.44,182.45,182.33,182.33,23526.0,143.5388,143.5466,143.4522,143.4522,23526.0
2019-02-28 13:45:00,182.33,182.33,181.83,181.93,9364.0,143.4522,143.4522,143.0588,143.1375,9364.0
2019-02-28 13:50:00,181.93,181.93,181.66,181.77,6465.0,143.1375,143.1375,142.9251,143.0116,6465.0
2019-02-28 13:55:00,181.81,181.91,181.71,181.71,6248.0,143.0431,143.1218,142.9644,142.9644,6248.0
2019-02-28 14:00:00,181.74,181.8,181.66,181.72,8301.0,142.988,143.0352,142.9251,142.9723,8301.0
2019-02-28 14:05:00,181.73,181.81,181.54,181.54,9405.0,142.9801,143.0431,142.8307,142.8307,9405.0
2019-02-28 14:10:00,181.47,181.62,181.41,181.6,7599.0,142.7756,142.8936,142.7284,142.8779,7599.0
2019-02-28 14:15:00,181.63,181.69,181.53,181.6,5200.0,142.9015,142.9487,142.8228,142.8779,5200.0
2019-02-28 14:20:00,181.65,181.82,181.65,181.81,7400.0,142.9172,143.051,142.9172,143.0431,7400.0
2019-02-28 14:25:00,181.81,181.81,181.59,181.7,11517.0,143.0431,143.0431,142.87,142.9565,11517.0
2019-02-28 14:30:00,181.68,181.68,181.59,181.61,5210.0,142.9408,142.9408,142.87,142.8857,5210.0
2019-02-28 14:35:00,181.61,181.67,181.42,181.55,12212.0,142.8857,142.9329,142.7362,142.8385,12212.0
2019-02-28 14:40:00,181.56,181.67,181.5,181.65,23533.0,142.8464,142.9329,142.7992,142.9172,23533.0
2019-02-28 14:45:00,181.63,181.65,181.54,181.6,15201.0,142.9015,142.9172,142.8307,142.8779,15201.0
2019-02-28 14:50:00,181.6,181.64,181.44,181.63,24589.0,142.8779,142.9093,142.752,142.9015,24589.0
2019-02-28 14:55:00,181.59,181.61,181.49,181.54,7964.0,142.87,142.8857,142.7913,142.8307,7964.0
2019-02-28 15:00:00,181.53,181.56,181.31,181.35,13253.0,142.8228,142.8464,142.6497,142.6812,13253.0
2019-02-28 15:05:00,181.36,181.36,181.13,181.23,14693.0,142.689,142.689,142.5081,142.5868,14693.0
2019-02-28 15:10:00,181.24,181.54,181.23,181.52,18179.0,142.5946,142.8307,142.5868,142.8149,18179.0
2019-02-28 15:15:00,181.55,181.67,181.53,181.67,10357.0,142.8385,142.9329,142.8228,142.9329,10357.0
2019-02-28 15:20:00,181.69,181.74,181.65,181.68,12928.0,142.9487,142.988,142.9172,142.9408,12928.0
2019-02-28 15:25:00,181.69,182.01,181.69,181.91,24176.0,142.9487,143.2004,142.9487,143.1218,24176.0
2019-02-28 15:30:00,181.9,182.12,181.88,182.04,15611.0,143.1139,143.287,143.0982,143.224,15611.0
2019-02-28 15:35:00,182.03,182.17,181.99,182.07,23590.0,143.2162,143.3263,143.1847,143.2476,23590.0
2019-02-28 15:40:00,182.1,182.1,181.99,182.0,35662.0,143.2712,143.2712,143.1847,143.1926,35662.0
2019-02-28 15:45:00,182.0,182.26,181.99,182.2,50595.0,143.1926,143.3971,143.1847,143.3499,50595.0
2019-02-28 15:50:00,182.21,182.28,182.19,182.23,66980.0,143.3578,143.4129,143.3421,143.3735,66980.0
2019-02-28 15:55:00,182.22,182.23,181.68,181.9,211322.0,143.3657,143.3735,142.9408,143.1139,211322.0
2019-03-01 09:30:00,182.45,183.81,182.01,183.18,49101.0,143.5466,144.6166,143.2004,144.121,49101.0
2019-03-01 09:35:00,183.01,183.68,182.89,183.16,21824.0,143.9872,144.5143,143.8928,144.1052,21824.0
2019-03-01 09:40:00,183.07,183.4,182.73,183.35,14635.0,144.0344,144.2941,143.7669,144.2547,14635.0
2019-03-01 09:45:00,183.36,183.77,183.11,183.61,21084.0,144.2626,144.5852,144.0659,144.4593,21084.0
2019-03-01 09:50:00,183.57,183.97,183.56,183.57,26911.0,144.4278,144.7425,144.4199,144.4278,26911.0
2019-03-01 09:55:00,183.44,183.85,183.39,183.53,15398.0,144.3255,144.6481,144.2862,144.3963,15398.0
2019-03-01 10:00:00,183.26,183.53,183.25,183.48,5678.0,144.1839,144.3963,144.176,144.357,5678.0
2019-03-01 10:05:00,183.44,183.49,183.21,183.33,14448.0,144.3255,144.3649,144.1446,144.239,14448.0
2019-03-01 10:10:00,183.29,183.29,182.95,182.96,12988.0,144.2075,144.2075,143.94,143.9479,12988.0
2019-03-01 10:15:00,182.91,182.97,182.56,182.81,10786.0,143.9085,143.9557,143.6332,143.8299,10786.0
2019-03-01 10:20:00,182.8,183.0,182.74,183.0,8841.0,143.822,143.9793,143.7748,143.9793,8841.0
2019-03-01 10:25:00,182.95,183.07,182.93,183.03,4461.0,143.94,144.0344,143.9243,144.0029,4461.0
2019-03-01 10:30:00,182.97,183.04,182.78,182.93,9168.0,143.9557,144.0108,143.8063,143.9243,9168.0
2019-03-01 10:35:00,182.83,183.04,182.77,182.86,10488.0,143.8456,144.0108,143.7984,143.8692,10488.0
2019-03-01 10:40:00,182.88,182.97,182.69,182.87,11141.0,143.8849,143.9557,143.7354,143.8771,11141.0
2019-03-01 10:45:00,182.82,183.07,182.72,183.03,11124.0,143.8377,144.0344,143.759,144.0029,11124.0
2019-03-01 10:50:00,183.06,183.16,182.86,182.86,12217.0,144.0265,144.1052,143.8692,143.8692,12217.0
2019-03-01 10:55:00,182.86,182.86,182.7,182.71,20511.0,143.8692,143.8692,143.7433,143.7512,20511.0
2019-03-01 11:00:00,182.78,182.9,182.7,182.89,9802.0,143.8063,143.9007,143.7433,143.8928,9802.0
2019-03-01 11:05:00,182.83,182.92,182.72,182.88,35260.0,143.8456,143.9164,143.759,143.8849,35260.0
2019-03-01 11:10:00,182.92,183.11,182.9,182.97,16190.0,143.9164,144.0659,143.9007,143.9557,16190.0
2019-03-01 11:15:00,182.92,183.05,182.88,182.89,15606.0,143.9164,144.0187,143.8849,143.8928,15606.0
2019-03-01 11:20:00,182.94,182.96,182.84,182.89,14288.0,143.9321,143.9479,143.8535,143.8928,14288.0
2019-03-01 11:25:00,182.88,182.97,182.88,182.94,8600.0,143.8849,143.9557,143.8849,143.9321,8600.0
2019-03-01 11:30:00,182.92,182.92,182.8,182.8,10630.0,143.9164,143.9164,143.822,143.822,10630.0
2019-03-01 11:35:00,182.83,182.93,182.8,182.89,15181.0,143.8456,143.9243,143.822,143.8928,15181.0
2019-03-01 11:40:00,182.91,182.93,182.75,182.75,16527.0,143.9085,143.9243,143.7827,143.7827,16527.0
2019-03-01 11:45:00,182.76,182.81,182.75,182.77,28475.0,143.7905,143.8299,143.7827,143.7984,28475.0
2019-03-01 11:50:00,182.78,182.87,182.75,182.78,17207.0,143.8063,143.8771,143.7827,143.8063,17207.0
2019-03-01 11:55:00,182.76,182.89,182.75,182.85,10038.0,143.7905,143.8928,143.7827,143.8613,10038.0
2019-03-01 12:00:00,182.85,182.86,182.76,182.81,6916.0,143.8613,143.8692,143.7905,143.8299,6916.0
2019-03-01 12:05:00,182.81,182.9,182.76,182.89,18900.0,143.8299,143.9007,143.7905,143.8928,18900.0
2019-03-01 12:10:00,182.9,182.9,182.75,182.77,14638.0,143.9007,143.9007,143.7827,143.7984,14638.0
2019-03-01 12:15:00,182.79,182.91,182.76,182.86,11618.0,143.8141,143.9085,143.7905,143.8692,11618.0
2019-03-01 12:20:00,182.85,182.88,182.75,182.84,34575.0,143.8613,143.8849,143.7827,143.8535,34575.0
2019-03-01 12:25:00,182.86,183.21,182.86,183.21,5915.0,143.8692,144.1446,143.8692,144.1446,5915.0
2019-03-01 12:30:00,183.18,183.47,183.18,183.47,6307.0,144.121,144.3491,144.121,144.3491,6307.0
2019-03-01 12:35:00,183.47,183.47,183.26,183.26,12860.0,144.3491,144.3491,144.1839,144.1839,12860.0
2019-03-01 12:40:00,183.23,183.5,183.23,183.48,6800.0,144.1603,144.3727,144.1603,144.357,6800.0
2019-03-01 12:45:00,183.48,183.59,183.44,183.59,6276.0,144.357,144.4435,144.3255,144.4435,6276.0
2019-03-01 12:50:00,183.59,183.73,183.57,183.7,7348.0,144.4435,144.5537,144.4278,144.5301,7348.0
2019-03-01 12:55:00,183.67,183.69,183.54,183.62,6538.0,144.5065,144.5222,144.4042,144.4671,6538.0
2019-03-01 13:00:00,183.61,183.73,183.55,183.73,9054.0,144.4593,144.5537,144.4121,144.5537,9054.0
2019-03-01 13:05:00,183.69,183.8,183.67,183.8,6180.0,144.5222,144.6088,144.5065,144.6088,6180.0
2019-03-01 13:10:00,183.78,183.8,183.61,183.66,6430.0,144.593,144.6088,144.4593,144.4986,6430.0
2019-03-01 13:15:00,183.63,183.66,183.48,183.53,10787.0,144.475,144.4986,144.357,144.3963,10787.0
2019-03-01 13:20:00,183.52,183.62,183.46,183.62,5499.0,144.3885,144.4671,144.3413,144.4671,5499.0
2019-03-01 13:25:00,183.62,183.7,183.57,183.68,7731.0,144.4671,144.5301,144.4278,144.5143,7731.0
2019-03-01 13:30:00,183.64,183.73,183.56,183.56,15442.0,144.4829,144.5537,144.4199,144.4199,15442.0
2019-03-01 13:35:00,183.54,183.54,183.18,183.22,8955.0,144.4042,144.4042,144.121,144.1524,8955.0
2019-03-01 13:40:00,183.22,183.56,183.19,183.56,12673.0,144.1524,144.4199,144.1288,144.4199,12673.0
2019-03-01 13:45:00,183.56,183.61,183.29,183.29,7817.0,144.4199,144.4593,144.2075,144.2075,7817.0
2019-03-01 13:50:00,183.27,183.32,183.08,183.1,8193.0,144.1918,144.2311,144.0423,144.058,8193.0
2019-03-01 13:55:00,183.08,183.1,182.94,183.09,8336.0,144.0423,144.058,143.9321,144.0502,8336.0
2019-03-01 14:00:00,183.1,183.1,182.97,183.0,9263.0,144.058,144.058,143.9557,143.9793,9263.0
2019-03-01 14:05:00,183.0,183.09,182.82,182.86,15993.0,143.9793,144.0502,143.8377,143.8692,15993.0
2019-03-01 14:10:00,182.88,183.06,182.88,183.0,9267.0,143.8849,144.0265,143.8849,143.9793,9267.0
2019-03-01 14:15:00,183.02,183.02,182.93,182.99,12368.0,143.9951,143.9951,143.9243,143.9715,12368.0
2019-03-01 14:20:00,183.02,183.29,182.93,183.28,9840.0,143.9951,144.2075,143.9243,144.1996,9840.0
2019-03-01 14:25:00,183.26,183.41,183.24,183.27,21182.0,144.1839,144.3019,144.1682,144.1918,21182.0
2019-03-01 14:30:00,183.28,183.35,183.06,183.06,17724.0,144.1996,144.2547,144.0265,144.0265,17724.0
2019-03-01 14:35:00,183.03,183.03,182.88,182.9,5170.0,144.0029,144.0029,143.8849,143.9007,5170.0
2019-03-01 14:40:00,182.88,183.13,182.84,183.06,15754.0,143.8849,144.0816,143.8535,144.0265,15754.0
2019-03-01 14:45:00,183.06,183.06,182.92,182.99,15889.0,144.0265,144.0265,143.9164,143.9715,15889.0
2019-03-01 14:50:00,182.99,183.17,182.86,183.16,21691.0,143.9715,144.1131,143.8692,144.1052,21691.0
2019-03-01 14:55:00,183.19,183.25,183.14,183.24,9318.0,144.1288,144.176,144.0895,144.1682,9318.0
2019-03-01 15:00:00,183.22,183.26,183.08,183.26,10538.0,144.1524,144.1839,144.0423,144.1839,10538.0
2019-03-01 15:05:00,183.28,183.33,183.22,183.3,9450.0,144.1996,144.239,144.1524,144.2154,9450.0
2019-03-01 15:10:00,183.31,183.43,183.3,183.36,10090.0,144.2232,144.3177,144.2154,144.2626,10090.0
2019-03-01 15:15:00,183.35,183.37,183.24,183.27,11854.0,144.2547,144.2704,144.1682,144.1918,11854.0
2019-03-01 15:20:00,183.31,183.4,183.1,183.1,15857.0,144.2232,144.2941,144.058,144.058,15857.0
2019-03-01 15:25:00,183.13,183.13,182.91,182.95,22024.0,144.0816,144.0816,143.9085,143.94,22024.0
2019-03-01 15:30:00,182.99,183.01,182.88,182.88,24634.0,143.9715,143.9872,143.8849,143.8849,24634.0
2019-03-01 15:35:00,182.85,183.09,182.77,183.03,19150.0,143.8613,144.0502,143.7984,144.0029,19150.0
2019-03-01 15:40:00,183.05,183.25,183.03,183.25,35583.0,144.0187,144.176,144.0029,144.176,35583.0
2019-03-01 15:45:00,183.25,183.26,183.07,183.1,27480.0,144.176,144.1839,144.0344,144.058,27480.0
2019-03-01 15:50:00,183.11,183.11,182.88,182.99,57748.0,144.0659,144.0659,143.8849,143.9715,57748.0
2019-03-01 15:55:00,182.97,183.01,182.54,182.59,153695.0,143.9557,143.9872,143.6174,143.6568,153695.0
2019-03-04 09:30:00,183.41,183.66,182.63,182.85,26512.0,144.3019,144.4986,143.6882,143.8613,26512.0
2019-03-04 09:35:00,182.75,183.1,182.1,182.45,10309.0,143.7827,144.058,143.2712,143.5466,10309.0
2019-03-04 09:40:00,182.43,182.52,181.65,182.14,12128.0,143.5309,143.6017,142.9172,143.3027,12128.0
2019-03-04 09:45:00,182.14,182.44,181.62,181.84,11366.0,143.3027,143.5388,142.8936,143.0667,11366.0
2019-03-04 09:50:00,181.77,182.11,181.69,181.97,12107.0,143.0116,143.2791,142.9487,143.169,12107.0
2019-03-04 09:55:00,182.03,182.45,181.94,182.45,10141.0,143.2162,143.5466,143.1454,143.5466,10141.0
2019-03-04 10:00:00,182.37,182.6,182.37,182.44,10365.0,143.4837,143.6646,143.4837,143.5388,10365.0
2019-03-04 10:05:00,182.49,182.49,182.01,182.05,10862.0,143.5781,143.5781,143.2004,143.2319,10862.0
2019-03-04 10:10:00,182.07,182.2,181.79,181.9,13490.0,143.2476,143.3499,143.0273,143.1139,13490.0
2019-03-04 10:15:00,181.89,181.9,181.55,181.68,6581.0,143.106,143.1139,142.8385,142.9408,6581.0
2019-03-04 10:20:00,181.67,181.7,181.39,181.59,7456.0,142.9329,142.9565,142.7126,142.87,7456.0
2019-03-04 10:25:00,181.65,181.89,181.54,181.73,13158.0,142.9172,143.106,142.8307,142.9801,13158.0
2019-03-04 10:30:00,181.75,181.77,181.47,181.55,5547.0,142.9959,143.0116,142.7756,142.8385,5547.0
2019-03-04 10:35:00,181.61,181.64,181.44,181.59,10448.0,142.8857,142.9093,142.752,142.87,10448.0
2019-03-04 10:40:00,181.57,181.81,181.54,181.59,15395.0,142.8543,143.0431,142.8307,142.87,15395.0
2019-03-04 10:45:00,181.6,181.71,181.53,181.59,6800.0,142.8779,142.9644,142.8228,142.87,6800.0
2019-03-04 10:50:00,181.52,181.58,181.24,181.24,10623.0,142.8149,142.8621,142.5946,142.5946,10623.0
2019-03-04 10:55:00,181.28,181.28,180.66,180.69,12273.0,142.6261,142.6261,142.1383,142.1619,12273.0
2019-03-04 11:00:00,180.73,180.81,180.56,180.61,11698.0,142.1934,142.2563,142.0596,142.099,11698.0
2019-03-04 11:05:00,180.61,180.85,180.61,180.62,10196.0,142.099,142.2878,142.099,142.1068,10196.0
2019-03-04 11:10:00,180.57,180.76,180.54,180.62,10518.0,142.0675,142.217,142.0439,142.1068,10518.0
2019-03-04 11:15:00,180.62,180.74,180.6,180.63,11362.0,142.1068,142.2012,142.0911,142.1147,11362.0
2019-03-04 11:20:00,180.67,180.69,180.07,180.07,11717.0,142.1462,142.1619,141.6741,141.6741,11717.0
2019-03-04 11:25:00,180.13,180.19,180.0,180.0,8238.0,141.7213,141.7685,141.619,141.619,8238.0
2019-03-04 11:30:00,179.95,180.12,179.75,179.99,20117.0,141.5797,141.7134,141.4223,141.6112,20117.0
2019-03-04 11:35:00,180.04,180.18,179.87,180.14,19176.0,141.6505,141.7606,141.5167,141.7292,19176.0
2019-03-04 11:40:00,180.14,180.32,180.0,180.03,22057.0,141.7292,141.8708,141.619,141.6426,22057.0
2019-03-04 11:45:00,180.05,180.27,180.02,180.11,23013.0,141.6584,141.8315,141.6348,141.7056,23013.0
2019-03-04 11:50:00,180.14,180.17,179.61,179.61,30292.0,141.7292,141.7528,141.3122,141.3122,30292.0
2019-03-04 11:55:00,179.65,179.66,179.38,179.51,11594.0,141.3437,141.3515,141.1312,141.2335,11594.0
2019-03-04 12:00:00,179.53,179.85,179.42,179.83,11502.0,141.2492,141.501,141.1627,141.4853,11502.0
2019-03-04 12:05:00,179.86,180.0,179.86,179.92,19787.0,141.5089,141.619,141.5089,141.5561,19787.0
2019-03-04 12:10:00,179.9,180.05,179.87,179.97,14895.0,141.5403,141.6584,141.5167,141.5954,14895.0
2019-03-04 12:15:00,179.92,180.0,179.32,179.45,16336.0,141.5561,141.619,141.084,141.1863,16336.0
2019-03-04 12:20:00,179.45,179.47,179.21,179.33,8640.0,141.1863,141.202,140.9975,141.0919,8640.0
2019-03-04 12:25:00,179.38,179.57,179.27,179.45,12301.0,141.1312,141.2807,141.0447,141.1863,12301.0
2019-03-04 12:30:00,179.46,179.63,179.44,179.58,3324.0,141.1942,141.3279,141.1784,141.2886,3324.0
2019-03-04 12:35:00,179.61,179.61,179.42,179.46,9940.0,141.3122,141.3122,141.1627,141.1942,9940.0
2019-03-04 12:40:00,179.45,179.49,179.3,179.31,9951.0,141.1863,141.2178,141.0683,141.0762,9951.0
2019-03-04 12:45:00,179.3,179.54,179.29,179.52,16992.0,141.0683,141.2571,141.0604,141.2414,16992.0
2019-03-04 12:50:00,179.47,179.51,179.3,179.33,5447.0,141.202,141.2335,141.0683,141.0919,5447.0
2019-03-04 12:55:00,179.29,179.29,179.07,179.23,10180.0,141.0604,141.0604,140.8873,141.0132,10180.0
2019-03-04 13:00:00,179.22,179.41,179.15,179.38,11335.0,141.0053,141.1548,140.9503,141.1312,11335.0
2019-03-04 13:05:00,179.3,179.52,179.28,179.44,12422.0,141.0683,141.2414,141.0526,141.1784,12422.0
2019-03-04 13:10:00,179.45,179.78,179.45,179.67,9947.0,141.1863,141.4459,141.1863,141.3594,9947.0
2019-03-04 13:15:00,179.75,180.12,179.71,179.97,11602.0,141.4223,141.7134,141.3909,141.5954,11602.0
2019-03-04 13:20:00,180.0,180.24,179.98,180.19,12538.0,141.619,141.8079,141.6033,141.7685,12538.0
2019-03-04 13:25:00,180.18,180.55,180.13,180.47,14203.0,141.7606,142.0518,141.7213,141.9888,14203.0
2019-03-04 13:30:00,180.5,180.59,180.37,180.46,12949.0,142.0124,142.0832,141.9101,141.9809,12949.0
2019-03-04 13:35:00,180.43,180.73,180.41,180.72,11816.0,141.9573,142.1934,141.9416,142.1855,11816.0
2019-03-04 13:40:00,180.72,181.21,180.7,181.19,18283.0,142.1855,142.571,142.1698,142.5553,18283.0
2019-03-04 13:45:00,181.17,181.17,180.81,180.84,13350.0,142.5395,142.5395,142.2563,142.2799,13350.0
2019-03-04 13:50:00,180.78,181.15,180.78,181.14,15636.0,142.2327,142.5238,142.2327,142.5159,15636.0
2019-03-04 13:55:00,181.15,181.26,181.06,181.06,11168.0,142.5238,142.6104,142.453,142.453,11168.0
2019-03-04 14:00:00,181.12,181.18,180.93,181.03,14522.0,142.5002,142.5474,142.3507,142.4294,14522.0
2019-03-04 14:05:00,181.1,181.19,181.02,181.04,9011.0,142.4845,142.5553,142.4215,142.4373,9011.0
2019-03-04 14:10:00,181.01,181.09,180.8,180.91,13833.0,142.4137,142.4766,142.2484,142.335,13833.0
2019-03-04 14:15:00,180.87,181.19,180.81,181.05,21773.0,142.3035,142.5553,142.2563,142.4451,21773.0
2019-03-04 14:20:00,181.06,181.41,181.05,181.27,25943.0,142.453,142.7284,142.4451,142.6182,25943.0
2019-03-04 14:25:00,181.29,181.86,181.13,181.18,51831.0,142.634,143.0824,142.5081,142.5474,51831.0
2019-03-04 14:30:00,181.16,181.22,181.06,181.07,14902.0,142.5317,142.5789,142.453,142.4609,14902.0
2019-03-04 14:35:00,181.06,181.07,180.94,181.01,13314.0,142.453,142.4609,142.3586,142.4137,13314.0
2019-03-04 14:40:00,181.02,181.3,181.02,181.3,21098.0,142.4215,142.6418,142.4215,142.6418,21098.0
2019-03-04 14:45:00,181.3,181.33,181.18,181.22,11854.0,142.6418,142.6654,142.5474,142.5789,11854.0
2019-03-04 14:50:00,181.25,181.41,181.21,181.39,18193.0,142.6025,142.7284,142.571,142.7126,18193.0
2019-03-04 14:55:00,181.39,181.47,181.22,181.24,15558.0,142.7126,142.7756,142.5789,142.5946,15558.0
2019-03-04 15:00:00,181.25,181.29,180.94,180.96,14305.0,142.6025,142.634,142.3586,142.3743,14305.0
2019-03-04 15:05:00,180.96,181.08,180.93,181.01,17139.0,142.3743,142.4687,142.3507,142.4137,17139.0
2019-03-04 15:10:00,181.02,181.05,180.92,180.95,18300.0,142.4215,142.4451,142.3429,142.3665,18300.0
2019-03-04 15:15:00,180.96,181.32,180.94,181.27,16068.0,142.3743,142.6576,142.3586,142.6182,16068.0
2019-03-04 15:20:00,181.26,181.33,180.87,180.9,23763.0,142.6104,142.6654,142.3035,142.3271,23763.0
2019-03-04 15:25:00,180.87,181.29,180.87,181.0,22185.0,142.3035,142.634,142.3035,142.4058,22185.0
2019-03-04 15:30:00,181.0,181.37,180.93,181.36,31792.0,142.4058,142.6969,142.3507,142.689,31792.0
2019-03-04 15:35:00,181.38,181.53,181.22,181.33,30535.0,142.7048,142.8228,142.5789,142.6654,30535.0
2019-03-04 15:40:00,181.3,181.35,181.06,181.18,36139.0,142.6418,142.6812,142.453,142.5474,36139.0
2019-03-04 15:45:00,181.19,181.28,181.05,181.19,45190.0,142.5553,142.6261,142.4451,142.5553,45190.0
2019-03-04 15:50:00,181.17,181.23,180.91,180.98,57473.0,142.5395,142.5868,142.335,142.3901,57473.0
2019-03-04 15:55:00,180.97,180.97,180.06,180.29,304173.0,142.3822,142.3822,141.6662,141.8472,304173.0
2019-03-05 09:30:00,181.01,181.8,180.24,181.0,25456.0,142.4137,143.0352,141.8079,142.4058,25456.0
2019-03-05 09:35:00,181.03,181.03,180.16,180.21,7662.0,142.4294,142.4294,141.7449,141.7842,7662.0
2019-03-05 09:40:00,180.24,180.44,179.95,180.02,6085.0,141.8079,141.9652,141.5797,141.6348,6085.0
2019-03-05 09:45:00,180.0,180.0,179.46,179.58,12921.0,141.619,141.619,141.1942,141.2886,12921.0
2019-03-05 09:50:00,179.66,179.68,179.11,179.24,12823.0,141.3515,141.3673,140.9188,141.0211,12823.0
2019-03-05 09:55:00,179.18,179.32,178.58,178.69,26356.0,140.9739,141.084,140.5018,140.5884,26356.0
2019-03-05 10:00:00,178.76,178.82,178.29,178.36,20792.0,140.6434,140.6906,140.2736,140.3287,20792.0
2019-03-05 10:05:00,178.39,178.52,177.92,177.92,19095.0,140.3523,140.4546,139.9825,139.9825,19095.0
2019-03-05 10:10:00,177.95,178.22,177.75,177.94,19022.0,140.0061,140.2186,139.8488,139.9983,19022.0
2019-03-05 10:15:00,178.0,178.08,177.73,177.76,10932.0,140.0455,140.1084,139.8331,139.8567,10932.0
2019-03-05 10:20:00,177.79,178.07,177.73,178.07,10186.0,139.8803,140.1006,139.8331,140.1006,10186.0
2019-03-05 10:25:00,178.02,178.06,177.47,177.88,55824.0,140.0612,140.0927,139.6285,139.9511,55824.0
2019-03-05 10:30:00,177.81,178.29,177.69,178.23,23130.0,139.896,140.2736,139.8016,140.2264,23130.0
2019-03-05 10:35:00,178.22,178.27,177.64,177.64,9447.0,140.2186,140.2579,139.7622,139.7622,9447.0
2019-03-05 10:40:00,177.67,177.67,177.19,177.23,8224.0,139.7858,139.7858,139.4082,139.4397,8224.0
2019-03-05 10:45:00,177.22,177.29,177.02,177.12,10464.0,139.4318,139.4869,139.2744,139.3531,10464.0
2019-03-05 10:50:00,177.23,177.62,177.17,177.42,8284.0,139.4397,139.7465,139.3925,139.5892,8284.0
2019-03-05 10:55:00,177.42,177.44,176.89,176.99,8396.0,139.5892,139.6049,139.1722,139.2508,8396.0
2019-03-05 11:00:00,177.05,177.05,176.69,176.97,10300.0,139.298,139.298,139.0148,139.2351,10300.0
2019-03-05 11:05:00,176.98,176.98,176.84,176.88,5618.0,139.243,139.243,139.1328,139.1643,5618.0
2019-03-05 11:10:00,176.95,177.14,176.73,176.73,6160.0,139.2194,139.3689,139.0463,139.0463,6160.0
2019-03-05 11:15:00,176.74,177.1,176.68,177.01,10368.0,139.0541,139.3374,139.0069,139.2666,10368.0
2019-03-05 11:20:00,177.04,177.23,177.0,177.04,17768.0,139.2902,139.4397,139.2587,139.2902,17768.0
2019-03-05 11:25:00,177.03,177.27,177.0,177.07,10673.0,139.2823,139.4711,139.2587,139.3138,10673.0
2019-03-05 11:30:00,177.04,177.19,177.01,177.02,6887.0,139.2902,139.4082,139.2666,139.2744,6887.0
2019-03-05 11:35:00,177.02,177.02,176.73,176.81,12770.0,139.2744,139.2744,139.0463,139.1092,12770.0
2019-03-05 11:40:00,176.83,176.96,176.72,176.75,9511.0,139.125,139.2272,139.0384,139.062,9511.0
2019-03-05 11:45:00,176.78,176.85,176.62,176.77,9509.0,139.0856,139.1407,138.9597,139.0778,9509.0
2019-03-05 11:50:00,176.75,176.92,176.72,176.88,7850.0,139.062,139.1958,139.0384,139.1643,7850.0
2019-03-05 11:55:00,176.89,176.9,176.42,176.45,12754.0,139.1722,139.18,138.8024,138.826,12754.0
2019-03-05 12:00:00,176.43,176.68,176.43,176.68,14776.0,138.8102,139.0069,138.8102,139.0069,14776.0
2019-03-05 12:05:00,176.66,176.85,176.56,176.83,12419.0,138.9912,139.1407,138.9125,139.125,12419.0
2019-03-05 12:10:00,176.87,176.87,176.68,176.73,9334.0,139.1564,139.1564,139.0069,139.0463,9334.0
2019-03-05 12:15:00,176.73,176.74,176.62,176.66,8959.0,139.0463,139.0541,138.9597,138.9912,8959.0
2019-03-05 12:20:00,176.69,176.87,176.69,176.86,7245.0,139.0148,139.1564,139.0148,139.1486,7245.0
2019-03-05 12:25:00,176.84,177.02,176.81,176.92,11500.0,139.1328,139.2744,139.1092,139.1958,11500.0
2019-03-05 12:30:00,176.92,177.37,176.92,177.33,7131.0,139.1958,139.5498,139.1958,139.5183,7131.0
2019-03-05 12:35:00,177.32,177.35,177.21,177.27,6600.0,139.5105,139.5341,139.4239,139.4711,6600.0
2019-03-05 12:40:00,177.29,177.34,177.16,177.17,7015.0,139.4869,139.5262,139.3846,139.3925,7015.0
2019-03-05 12:45:00,177.16,177.25,177.1,177.11,5246.0,139.3846,139.4554,139.3374,139.3453,5246.0
2019-03-05 12:50:00,177.12,177.29,177.11,177.2,11370.0,139.3531,139.4869,139.3453,139.4161,11370.0
2019-03-05 12:55:00,177.18,177.33,177.18,177.32,8463.0,139.4003,139.5183,139.4003,139.5105,8463.0
2019-03-05 13:00:00,177.28,177.49,177.22,177.4,6172.0,139.479,139.6442,139.4318,139.5734,6172.0
2019-03-05 13:05:00,177.4,177.42,177.29,177.3,5613.0,139.5734,139.5892,139.4869,139.4947,5613.0
2019-03-05 13:10:00,177.27,177.59,177.27,177.56,6325.0,139.4711,139.7229,139.4711,139.6993,6325.0
2019-03-05 13:15:00,177.55,177.55,177.35,177.41,5670.0,139.6914,139.6914,139.5341,139.5813,5670.0
2019-03-05 13:20:00,177.4,177.45,177.39,177.4,6788.0,139.5734,139.6128,139.5656,139.5734,6788.0
2019-03-05 13:25:00,177.42,177.45,177.29,177.31,7140.0,139.5892,139.6128,139.4869,139.5026,7140.0
2019-03-05 13:30:00,177.32,177.41,177.31,177.38,10209.0,139.5105,139.5813,139.5026,139.5577,10209.0
2019-03-05 13:35:00,177.37,177.43,177.23,177.27,8689.0,139.5498,139.597,139.4397,139.4711,8689.0
2019-03-05 13:40:00,177.24,177.24,177.0,177.1,11070.0,139.4475,139.4475,139.2587,139.3374,11070.0
2019-03-05 13:45:00,177.07,177.16,177.03,177.11,5421.0,139.3138,139.3846,139.2823,139.3453,5421.0
2019-03-05 13:50:00,177.11,177.13,176.94,176.96,5345.0,139.3453,139.361,139.2115,139.2272,5345.0
2019-03-05 13:55:00,176.93,176.97,176.81,176.82,6769.0,139.2036,139.2351,139.1092,139.1171,6769.0
2019-03-05 14:00:00,176.83,176.88,176.63,176.63,8715.0,139.125,139.1643,138.9676,138.9676,8715.0
2019-03-05 14:05:00,176.62,176.68,176.2,176.22,29748.0,138.9597,139.0069,138.6293,138.645,29748.0
2019-03-05 14:10:00,176.24,176.34,175.98,175.98,14685.0,138.6608,138.7394,138.4562,138.4562,14685.0
2019-03-05 14:15:00,175.99,176.23,175.98,176.07,15253.0,138.4641,138.6529,138.4562,138.527,15253.0
2019-03-05 14:20:00,176.1,176.16,175.9,175.97,11801.0,138.5506,138.5978,138.3933,138.4483,11801.0
2019-03-05 14:25:00,175.94,176.06,175.86,175.94,10523.0,138.4247,138.5191,138.3618,138.4247,10523.0
2019-03-05 14:30:00,175.95,176.01,175.89,175.89,12429.0,138.4326,138.4798,138.3854,138.3854,12429.0
2019-03-05 14:35:00,175.9,176.04,175.84,175.99,10869.0,138.3933,138.5034,138.3461,138.4641,10869.0
2019-03-05 14:40:00,175.99,176.03,175.48,175.55,17889.0,138.4641,138.4955,138.0628,138.1179,17889.0
2019-03-05 14:45:00,175.58,175.85,175.56,175.84,22860.0,138.1415,138.3539,138.1258,138.3461,22860.0
2019-03-05 14:50:00,175.83,176.01,175.79,175.98,17548.0,138.3382,138.4798,138.3067,138.4562,17548.0
2019-03-05 14:55:00,175.95,175.98,175.72,175.88,11968.0,138.4326,138.4562,138.2516,138.3775,11968.0
2019-03-05 15:00:00,175.86,175.88,175.71,175.84,18372.0,138.3618,138.3775,138.2438,138.3461,18372.0
2019-03-05 15:05:00,175.84,175.99,175.79,175.96,43136.0,138.3461,138.4641,138.3067,138.4405,43136.0
2019-03-05 15:10:00,175.95,176.09,175.93,175.97,24344.0,138.4326,138.5427,138.4169,138.4483,24344.0
2019-03-05 15:15:00,176.0,176.04,175.77,175.81,28584.0,138.4719,138.5034,138.291,138.3224,28584.0
2019-03-05 15:20:00,175.82,175.83,175.64,175.82,26535.0,138.3303,138.3382,138.1887,138.3303,26535.0
2019-03-05 15:25:00,175.81,175.82,175.37,175.43,35033.0,138.3224,138.3303,137.9763,138.0235,35033.0
2019-03-05 15:30:00,175.46,175.52,175.32,175.35,26971.0,138.0471,138.0943,137.9369,137.9605,26971.0
2019-03-05 15:35:00,175.37,176.03,175.37,176.0,60323.0,137.9763,138.4955,137.9763,138.4719,60323.0
2019-03-05 15:40:00,175.99,176.24,175.97,176.24,46045.0,138.4641,138.6608,138.4483,138.6608,46045.0
2019-03-05 15:45:00,176.24,176.25,176.1,176.11,44882.0,138.6608,138.6686,138.5506,138.5585,44882.0
2019-03-05 15:50:00,176.11,176.44,176.09,176.43,61428.0,138.5585,138.8181,138.5427,138.8102,61428.0
2019-03-05 15:55:00,176.43,176.55,175.99,175.99,120410.0,138.8102,138.9047,138.4641,138.4641,120410.0
2019-03-06 09:30:00,176.17,176.62,175.45,176.03,32894.0,138.6057,138.9597,138.0392,138.4955,32894.0
2019-03-06 09:35:00,175.95,175.95,174.85,174.93,22990.0,138.4326,138.4326,137.5671,137.6301,22990.0
2019-03-06 09:40:00,174.9,175.05,174.38,175.05,31118.0,137.6065,137.7245,137.1974,137.7245,31118.0
2019-03-06 09:45:00,175.01,175.41,174.7,174.87,40502.0,137.693,138.0077,137.4491,137.5829,40502.0
2019-03-06 09:50:00,174.89,175.05,174.52,174.54,23256.0,137.5986,137.7245,137.3075,137.3232,23256.0
2019-03-06 09:55:00,174.52,175.04,174.43,174.77,28421.0,137.3075,137.7166,137.2367,137.5042,28421.0
2019-03-06 10:00:00,174.72,174.83,174.45,174.5,10059.0,137.4649,137.5514,137.2524,137.2918,10059.0
2019-03-06 10:05:00,174.47,174.8,174.47,174.71,12591.0,137.2682,137.5278,137.2682,137.457,12591.0
2019-03-06 10:10:00,174.7,174.7,174.57,174.64,7833.0,137.4491,137.4491,137.3469,137.4019,7833.0
2019-03-06 10:15:00,174.67,174.76,174.48,174.52,8165.0,137.4255,137.4963,137.276,137.3075,8165.0
2019-03-06 10:20:00,174.5,174.66,174.38,174.44,18402.0,137.2918,137.4177,137.1974,137.2446,18402.0
2019-03-06 10:25:00,174.44,174.48,174.16,174.18,16916.0,137.2446,137.276,137.0243,137.04,16916.0
2019-03-06 10:30:00,174.14,174.32,173.96,174.15,23182.0,137.0085,137.1502,136.8669,137.0164,23182.0
2019-03-06 10:35:00,174.1,174.25,173.99,174.25,8468.0,136.9771,137.0951,136.8905,137.0951,8468.0
2019-03-06 10:40:00,174.23,174.27,174.14,174.2,19721.0,137.0793,137.1108,137.0085,137.0557,19721.0
2019-03-06 10:45:00,174.23,174.26,174.13,174.26,8265.0,137.0793,137.103,137.0007,137.103,8265.0
2019-03-06 10:50:00,174.24,174.37,174.15,174.22,9429.0,137.0872,137.1895,137.0164,137.0715,9429.0
2019-03-06 10:55:00,174.27,174.39,174.25,174.31,8544.0,137.1108,137.2052,137.0951,137.1423,8544.0
2019-03-06 11:00:00,174.31,174.38,174.28,174.33,7655.0,137.1423,137.1974,137.1187,137.158,7655.0
2019-03-06 11:05:00,174.34,174.34,174.04,174.12,19977.0,137.1659,137.1659,136.9299,136.9928,19977.0
2019-03-06 11:10:00,174.12,174.16,174.02,174.11,16876.0,136.9928,137.0243,136.9141,136.9849,16876.0
2019-03-06 11:15:00,174.11,174.33,174.11,174.33,24306.0,136.9849,137.158,136.9849,137.158,24306.0
2019-03-06 11:20:00,174.31,174.36,174.24,174.27,8433.0,137.1423,137.1816,137.0872,137.1108,8433.0
2019-03-06 11:25:00,174.26,174.33,174.2,174.27,14900.0,137.103,137.158,137.0557,137.1108,14900.0
2019-03-06 11:30:00,174.27,174.33,174.15,174.28,11109.0,137.1108,137.158,137.0164,137.1187,11109.0
2019-03-06 11:35:00,174.26,174.43,174.25,174.27,5947.0,137.103,137.2367,137.0951,137.1108,5947.0
2019-03-06 11:40:00,174.28,174.32,174.2,174.23,6543.0,137.1187,137.1502,137.0557,137.0793,6543.0
2019-03-06 11:45:00,174.23,174.36,174.2,174.24,6288.0,137.0793,137.1816,137.0557,137.0872,6288.0
2019-03-06 11:50:00,174.23,174.28,174.18,174.22,3902.0,137.0793,137.1187,137.04,137.0715,3902.0
2019-03-06 11:55:00,174.24,174.41,174.23,174.41,9410.0,137.0872,137.221,137.0793,137.221,9410.0
2019-03-06 12:00:00,174.37,174.45,174.35,174.35,7037.0,137.1895,137.2524,137.1738,137.1738,7037.0
2019-03-06 12:05:00,174.39,174.53,174.38,174.41,9395.0,137.2052,137.3154,137.1974,137.221,9395.0
2019-03-06 12:10:00,174.4,174.59,174.36,174.53,10113.0,137.2131,137.3626,137.1816,137.3154,10113.0
2019-03-06 12:15:00,174.55,174.73,174.55,174.69,12559.0,137.3311,137.4727,137.3311,137.4413,12559.0
2019-03-06 12:20:00,174.65,174.79,174.35,174.35,17423.0,137.4098,137.5199,137.1738,137.1738,17423.0
2019-03-06 12:25:00,174.37,174.61,174.37,174.49,15472.0,137.1895,137.3783,137.1895,137.2839,15472.0
2019-03-06 12:30:00,174.49,174.49,174.36,174.43,4942.0,137.2839,137.2839,137.1816,137.2367,4942.0
2019-03-06 12:35:00,174.45,174.48,174.33,174.37,6943.0,137.2524,137.276,137.158,137.1895,6943.0
2019-03-06 12:40:00,174.36,174.52,174.34,174.52,4300.0,137.1816,137.3075,137.1659,137.3075,4300.0
2019-03-06 12:45:00,174.57,174.57,174.35,174.4,9600.0,137.3469,137.3469,137.1738,137.2131,9600.0
2019-03-06 12:50:00,174.46,174.48,174.18,174.3,10041.0,137.2603,137.276,137.04,137.1344,10041.0
2019-03-06 12:55:00,174.33,174.37,174.21,174.27,7159.0,137.158,137.1895,137.0636,137.1108,7159.0
2019-03-06 13:00:00,174.29,174.32,174.18,174.27,6500.0,137.1266,137.1502,137.04,137.1108,6500.0
2019-03-06 13:05:00,174.28,174.36,174.23,174.23,4804.0,137.1187,137.1816,137.0793,137.0793,4804.0
2019-03-06 13:10:00,174.26,174.37,174.24,174.32,5581.0,137.103,137.1895,137.0872,137.1502,5581.0
2019-03-06 13:15:00,174.23,174.25,174.08,174.1,9050.0,137.0793,137.0951,136.9613,136.9771,9050.0
2019-03-06 13:20:00,174.07,174.18,174.01,174.08,5524.0,136.9535,137.04,136.9063,136.9613,5524.0
2019-03-06 13:25:00,174.1,174.14,174.02,174.13,7513.0,136.9771,137.0085,136.9141,137.0007,7513.0
2019-03-06 13:30:00,174.17,174.39,174.14,174.31,4906.0,137.0321,137.2052,137.0085,137.1423,4906.0
2019-03-06 13:35:00,174.33,174.4,174.26,174.4,11377.0,137.158,137.2131,137.103,137.2131,11377.0
2019-03-06 13:40:00,174.43,174.62,174.41,174.62,5171.0,137.2367,137.3862,137.221,137.3862,5171.0
2019-03-06 13:45:00,174.6,174.66,174.51,174.52,6713.0,137.3705,137.4177,137.2996,137.3075,6713.0
2019-03-06 13:50:00,174.5,174.61,174.42,174.61,6352.0,137.2918,137.3783,137.2288,137.3783,6352.0
2019-03-06 13:55:00,174.67,174.92,174.64,174.82,9188.0,137.4255,137.6222,137.4019,137.5435,9188.0
2019-03-06 14:00:00,174.79,174.91,174.73,174.91,3296.0,137.5199,137.6144,137.4727,137.6144,3296.0
2019-03-06 14:05:00,174.88,174.92,174.75,174.92,4861.0,137.5908,137.6222,137.4885,137.6222,4861.0
2019-03-06 14:10:00,174.94,175.05,174.93,174.94,10171.0,137.638,137.7245,137.6301,137.638,10171.0
2019-03-06 14:15:00,174.94,175.08,174.88,174.98,8312.0,137.638,137.7481,137.5908,137.6694,8312.0
2019-03-06 14:20:00,175.0,175.3,175.0,175.23,12429.0,137.6852,137.9212,137.6852,137.8661,12429.0
2019-03-06 14:25:00,175.21,175.23,175.05,175.19,12421.0,137.8504,137.8661,137.7245,137.8347,12421.0
2019-03-06 14:30:00,175.26,175.26,174.88,174.88,7200.0,137.8897,137.8897,137.5908,137.5908,7200.0
2019-03-06 14:35:00,174.9,175.0,174.85,174.97,4965.0,137.6065,137.6852,137.5671,137.6616,4965.0
2019-03-06 14:40:00,174.99,175.1,174.94,175.0,7101.0,137.6773,137.7638,137.638,137.6852,7101.0
2019-03-06 14:45:00,175.02,175.13,174.98,175.06,8636.0,137.7009,137.7874,137.6694,137.7324,8636.0
2019-03-06 14:50:00,175.03,175.2,174.77,174.8,42558.0,137.7088,137.8425,137.5042,137.5278,42558.0
2019-03-06 14:55:00,174.83,175.02,174.67,174.92,52765.0,137.5514,137.7009,137.4255,137.6222,52765.0
2019-03-06 15:00:00,174.91,175.02,174.88,174.92,8775.0,137.6144,137.7009,137.5908,137.6222,8775.0
2019-03-06 15:05:00,174.88,174.98,174.85,174.92,8654.0,137.5908,137.6694,137.5671,137.6222,8654.0
2019-03-06 15:10:00,174.94,174.94,174.67,174.67,9341.0,137.638,137.638,137.4255,137.4255,9341.0
2019-03-06 15:15:00,174.67,174.85,174.64,174.7,12140.0,137.4255,137.5671,137.4019,137.4491,12140.0
2019-03-06 15:20:00,174.71,174.91,174.67,174.89,14833.0,137.457,137.6144,137.4255,137.5986,14833.0
2019-03-06 15:25:00,174.89,174.97,174.73,174.88,22902.0,137.5986,137.6616,137.4727,137.5908,22902.0
2019-03-06 15:30:00,174.89,175.07,174.78,175.07,24293.0,137.5986,137.7402,137.5121,137.7402,24293.0
2019-03-06 15:35:00,175.08,175.09,174.98,175.04,17533.0,137.7481,137.756,137.6694,137.7166,17533.0
2019-03-06 15:40:00,175.04,175.08,174.88,174.96,21701.0,137.7166,137.7481,137.5908,137.6537,21701.0
2019-03-06 15:45:00,174.98,174.98,174.68,174.82,25477.0,137.6694,137.6694,137.4334,137.5435,25477.0
2019-03-06 15:50:00,174.83,174.86,174.65,174.65,45872.0,137.5514,137.575,137.4098,137.4098,45872.0
2019-03-06 15:55:00,174.66,174.66,174.22,174.24,116577.0,137.4177,137.4177,137.0715,137.0872,116577.0
2019-03-07 09:30:00,173.32,173.78,172.45,172.46,34340.0,136.9563,137.3198,136.2688,136.2767,34340.0
2019-03-07 09:35:00,172.59,173.19,172.43,172.9,6800.0,136.3794,136.8535,136.253,136.6244,6800.0
2019-03-07 09:40:00,172.98,173.08,172.75,172.85,6849.0,136.6876,136.7666,136.5059,136.5849,6849.0
2019-03-07 09:45:00,172.69,172.7,172.42,172.56,12918.0,136.4584,136.4664,136.2451,136.3557,12918.0
2019-03-07 09:50:00,172.56,172.64,172.16,172.16,30434.0,136.3557,136.4189,136.0396,136.0396,30434.0
2019-03-07 09:55:00,172.23,172.26,171.8,171.99,19610.0,136.095,136.1187,135.7552,135.9053,19610.0
2019-03-07 10:00:00,172.07,172.37,172.06,172.21,13416.0,135.9685,136.2056,135.9606,136.0792,13416.0
2019-03-07 10:05:00,172.24,172.36,171.98,172.05,11349.0,136.1029,136.1977,135.8974,135.9527,11349.0
2019-03-07 10:10:00,172.04,172.23,171.98,172.07,10487.0,135.9448,136.095,135.8974,135.9685,10487.0
2019-03-07 10:15:00,172.05,172.14,171.72,171.8,21147.0,135.9527,136.0238,135.692,135.7552,21147.0
2019-03-07 10:20:00,171.75,172.03,171.69,172.03,13712.0,135.7157,135.9369,135.6683,135.9369,13712.0
2019-03-07 10:25:00,172.04,172.21,172.04,172.18,9853.0,135.9448,136.0792,135.9448,136.0555,9853.0
2019-03-07 10:30:00,172.08,172.14,172.0,172.05,15523.0,135.9764,136.0238,135.9132,135.9527,15523.0
2019-03-07 10:35:00,172.05,172.05,171.83,171.94,84954.0,135.9527,135.9527,135.7789,135.8658,84954.0
2019-03-07 10:40:00,171.94,171.96,171.75,171.86,26200.0,135.8658,135.8816,135.7157,135.8026,26200.0
2019-03-07 10:45:00,171.86,172.36,171.86,172.34,23443.0,135.8026,136.1977,135.8026,136.1819,23443.0
2019-03-07 10:50:00,172.33,172.37,172.22,172.27,22570.0,136.174,136.2056,136.0871,136.1266,22570.0
2019-03-07 10:55:00,172.3,172.46,172.28,172.32,13249.0,136.1503,136.2767,136.1345,136.1661,13249.0
2019-03-07 11:00:00,172.31,172.44,172.1,172.1,21146.0,136.1582,136.2609,135.9922,135.9922,21146.0
2019-03-07 11:05:00,172.14,172.27,172.07,172.27,17954.0,136.0238,136.1266,135.9685,136.1266,17954.0
2019-03-07 11:10:00,172.31,172.42,172.21,172.33,7093.0,136.1582,136.2451,136.0792,136.174,7093.0
2019-03-07 11:15:00,172.31,172.35,171.79,171.81,16852.0,136.1582,136.1898,135.7473,135.7631,16852.0
2019-03-07 11:20:00,171.79,171.84,171.66,171.69,13779.0,135.7473,135.7868,135.6446,135.6683,13779.0
2019-03-07 11:25:00,171.71,171.97,171.67,171.97,45825.0,135.6841,135.8895,135.6525,135.8895,45825.0
2019-03-07 11:30:00,171.99,172.09,171.85,171.96,52023.0,135.9053,135.9843,135.7947,135.8816,52023.0
2019-03-07 11:35:00,171.95,172.09,171.82,171.97,22530.0,135.8737,135.9843,135.771,135.8895,22530.0
2019-03-07 11:40:00,171.95,172.32,171.95,172.31,32211.0,135.8737,136.1661,135.8737,136.1582,32211.0
2019-03-07 11:45:00,172.31,172.42,172.23,172.24,15998.0,136.1582,136.2451,136.095,136.1029,15998.0
2019-03-07 11:50:00,172.24,172.43,172.23,172.39,16769.0,136.1029,136.253,136.095,136.2214,16769.0
2019-03-07 11:55:00,172.36,172.52,172.33,172.38,16297.0,136.1977,136.3241,136.174,136.2135,16297.0
2019-03-07 12:00:00,172.35,172.35,172.11,172.23,16128.0,136.1898,136.1898,136.0001,136.095,16128.0
2019-03-07 12:05:00,172.2,172.43,172.19,172.38,7575.0,136.0713,136.253,136.0634,136.2135,7575.0
2019-03-07 12:10:00,172.43,172.44,172.31,172.38,10932.0,136.253,136.2609,136.1582,136.2135,10932.0
2019-03-07 12:15:00,172.44,172.51,172.26,172.33,24270.0,136.2609,136.3162,136.1187,136.174,24270.0
2019-03-07 12:20:00,172.33,172.42,172.29,172.33,5303.0,136.174,136.2451,136.1424,136.174,5303.0
2019-03-07 12:25:00,172.38,172.43,172.32,172.37,3064.0,136.2135,136.253,136.1661,136.2056,3064.0
2019-03-07 12:30:00,172.37,172.4,172.08,172.39,12693.0,136.2056,136.2293,135.9764,136.2214,12693.0
2019-03-07 12:35:00,172.3,172.31,172.19,172.22,7292.0,136.1503,136.1582,136.0634,136.0871,7292.0
2019-03-07 12:40:00,172.24,172.24,172.05,172.06,6361.0,136.1029,136.1029,135.9527,135.9606,6361.0
2019-03-07 12:45:00,172.06,172.13,171.92,171.95,5970.0,135.9606,136.0159,135.85,135.8737,5970.0
2019-03-07 12:50:00,171.98,172.2,171.85,172.2,8652.0,135.8974,136.0713,135.7947,136.0713,8652.0
2019-03-07 12:55:00,172.22,172.35,172.2,172.25,3150.0,136.0871,136.1898,136.0713,136.1108,3150.0
2019-03-07 13:00:00,172.27,172.27,172.12,172.24,8581.0,136.1266,136.1266,136.008,136.1029,8581.0
2019-03-07 13:05:00,172.24,172.39,172.24,172.29,3501.0,136.1029,136.2214,136.1029,136.1424,3501.0
2019-03-07 13:10:00,172.29,172.37,172.24,172.37,4868.0,136.1424,136.2056,136.1029,136.2056,4868.0
2019-03-07 13:15:00,172.31,172.53,172.3,172.49,4555.0,136.1582,136.332,136.1503,136.3004,4555.0
2019-03-07 13:20:00,172.44,172.52,172.26,172.28,6736.0,136.2609,136.3241,136.1187,136.1345,6736.0
2019-03-07 13:25:00,172.28,172.39,172.22,172.39,6448.0,136.1345,136.2214,136.0871,136.2214,6448.0
2019-03-07 13:30:00,172.42,172.42,172.12,172.15,7244.0,136.2451,136.2451,136.008,136.0317,7244.0
2019-03-07 13:35:00,172.15,172.21,171.4,172.02,34990.0,136.0317,136.0792,135.4391,135.929,34990.0
2019-03-07 13:40:00,172.03,172.08,171.76,171.84,17190.0,135.9369,135.9764,135.7236,135.7868,17190.0
2019-03-07 13:45:00,171.85,172.13,171.71,172.06,27210.0,135.7947,136.0159,135.6841,135.9606,27210.0
2019-03-07 13:50:00,172.15,172.2,171.9,172.02,8277.0,136.0317,136.0713,135.8342,135.929,8277.0
2019-03-07 13:55:00,172.02,172.02,171.88,171.97,3584.0,135.929,135.929,135.8184,135.8895,3584.0
2019-03-07 14:00:00,171.94,172.1,171.72,171.74,13991.0,135.8658,135.9922,135.692,135.7078,13991.0
2019-03-07 14:05:00,171.69,172.34,171.39,171.44,277586.0,135.6683,136.1819,135.4312,135.4707,277586.0
2019-03-07 14:10:00,171.47,171.8,171.44,171.77,22926.0,135.4944,135.7552,135.4707,135.7315,22926.0
2019-03-07 14:15:00,171.77,171.92,171.69,171.87,25363.0,135.7315,135.85,135.6683,135.8105,25363.0
2019-03-07 14:20:00,171.87,172.37,171.85,172.28,27711.0,135.8105,136.2056,135.7947,136.1345,27711.0
2019-03-07 14:25:00,172.25,172.25,171.96,172.09,14449.0,136.1108,136.1108,135.8816,135.9843,14449.0
2019-03-07 14:30:00,172.12,172.34,171.83,171.95,195152.0,136.008,136.1819,135.7789,135.8737,195152.0
2019-03-07 14:35:00,171.92,172.1,171.83,171.91,30507.0,135.85,135.9922,135.7789,135.8421,30507.0
2019-03-07 14:40:00,171.95,172.03,171.88,171.9,15220.0,135.8737,135.9369,135.8184,135.8342,15220.0
2019-03-07 14:45:00,171.89,171.95,171.78,171.95,16964.0,135.8263,135.8737,135.7394,135.8737,16964.0
2019-03-07 14:50:00,171.94,171.94,171.76,171.87,13801.0,135.8658,135.8658,135.7236,135.8105,13801.0
2019-03-07 14:55:00,171.9,171.97,171.65,171.68,12600.0,135.8342,135.8895,135.6366,135.6604,12600.0
2019-03-07 15:00:00,171.66,171.66,171.49,171.61,18974.0,135.6446,135.6446,135.5102,135.605,18974.0
2019-03-07 15:05:00,171.61,171.61,171.43,171.53,14178.0,135.605,135.605,135.4628,135.5418,14178.0
2019-03-07 15:10:00,171.51,171.81,171.47,171.8,19559.0,135.526,135.7631,135.4944,135.7552,19559.0
2019-03-07 15:15:00,171.78,172.06,171.78,172.05,20794.0,135.7394,135.9606,135.7394,135.9527,20794.0
2019-03-07 15:20:00,172.02,172.06,171.94,171.98,14750.0,135.929,135.9606,135.8658,135.8974,14750.0
2019-03-07 15:25:00,172.0,172.16,171.95,171.96,22202.0,135.9132,136.0396,135.8737,135.8816,22202.0
2019-03-07 15:30:00,171.97,172.18,171.96,172.1,23239.0,135.8895,136.0555,135.8816,135.9922,23239.0
2019-03-07 15:35:00,172.1,172.3,172.1,172.29,22677.0,135.9922,136.1503,135.9922,136.1424,22677.0
2019-03-07 15:40:00,172.29,172.3,172.14,172.23,26880.0,136.1424,136.1503,136.0238,136.095,26880.0
2019-03-07 15:45:00,172.24,172.48,172.2,172.44,30225.0,136.1029,136.2925,136.0713,136.2609,30225.0
2019-03-07 15:50:00,172.45,172.61,172.4,172.43,67334.0,136.2688,136.3952,136.2293,136.253,67334.0
2019-03-07 15:55:00,172.44,172.69,172.39,172.49,152821.0,136.2609,136.4584,136.2214,136.3004,152821.0
2019-03-08 09:30:00,171.37,171.98,171.08,171.28,23422.0,135.4154,135.8974,135.1862,135.3443,23422.0
2019-03-08 09:35:00,171.18,171.77,170.5,171.77,26384.0,135.2653,135.7315,134.7279,135.7315,26384.0
2019-03-08 09:40:00,171.7,171.92,170.89,171.01,23103.0,135.6762,135.85,135.0361,135.1309,23103.0
2019-03-08 09:45:00,171.0,171.3,170.88,171.17,14001.0,135.123,135.3601,135.0282,135.2574,14001.0
2019-03-08 09:50:00,171.18,171.33,170.96,171.15,16965.0,135.2653,135.3838,135.0914,135.2416,16965.0
2019-03-08 09:55:00,171.09,171.63,171.05,171.62,29311.0,135.1941,135.6208,135.1625,135.6129,29311.0
2019-03-08 10:00:00,171.63,171.89,171.29,171.64,44664.0,135.6208,135.8263,135.3522,135.6287,44664.0
2019-03-08 10:05:00,171.65,171.69,171.28,171.48,20304.0,135.6366,135.6683,135.3443,135.5023,20304.0
2019-03-08 10:10:00,171.44,171.55,170.93,171.12,11832.0,135.4707,135.5576,135.0677,135.2178,11832.0
2019-03-08 10:15:00,171.14,171.37,171.1,171.37,36209.0,135.2337,135.4154,135.202,135.4154,36209.0
2019-03-08 10:20:00,171.37,171.37,170.72,170.77,15239.0,135.4154,135.4154,134.9018,134.9413,15239.0
2019-03-08 10:25:00,170.74,171.2,170.72,170.92,7684.0,134.9176,135.2811,134.9018,135.0598,7684.0
2019-03-08 10:30:00,170.87,170.9,170.55,170.71,6544.0,135.0203,135.044,134.7674,134.8939,6544.0
2019-03-08 10:35:00,170.71,170.83,170.59,170.62,7136.0,134.8939,134.9887,134.799,134.8227,7136.0
2019-03-08 10:40:00,170.59,171.07,170.45,170.99,16350.0,134.799,135.1783,134.6884,135.1151,16350.0
2019-03-08 10:45:00,171.0,171.44,170.92,171.44,16660.0,135.123,135.4707,135.0598,135.4707,16660.0
2019-03-08 10:50:00,171.44,171.44,171.06,171.13,14716.0,135.4707,135.4707,135.1704,135.2257,14716.0
2019-03-08 10:55:00,171.14,171.23,171.09,171.21,25442.0,135.2337,135.3048,135.1941,135.289,25442.0
2019-03-08 11:00:00,171.16,171.37,171.12,171.23,19637.0,135.2495,135.4154,135.2178,135.3048,19637.0
2019-03-08 11:05:00,171.23,171.26,170.99,171.12,20247.0,135.3048,135.3285,135.1151,135.2178,20247.0
2019-03-08 11:10:00,171.11,171.13,170.81,170.93,38566.0,135.2099,135.2257,134.9729,135.0677,38566.0
2019-03-08 11:15:00,170.93,171.05,170.87,170.92,5900.0,135.0677,135.1625,135.0203,135.0598,5900.0
2019-03-08 11:20:00,170.91,170.96,170.69,170.81,10111.0,135.0519,135.0914,134.8781,134.9729,10111.0
2019-03-08 11:25:00,170.82,171.14,170.82,171.09,13799.0,134.9808,135.2337,134.9808,135.1941,13799.0
2019-03-08 11:30:00,171.09,171.5,171.09,171.23,13633.0,135.1941,135.5181,135.1941,135.3048,13633.0
2019-03-08 11:35:00,171.22,171.22,171.0,171.08,7796.0,135.2969,135.2969,135.123,135.1862,7796.0
2019-03-08 11:40:00,171.13,171.3,171.09,171.16,5009.0,135.2257,135.3601,135.1941,135.2495,5009.0
2019-03-08 11:45:00,171.22,171.38,171.21,171.28,4618.0,135.2969,135.4233,135.289,135.3443,4618.0
2019-03-08 11:50:00,171.22,171.48,171.22,171.43,7023.0,135.2969,135.5023,135.2969,135.4628,7023.0
2019-03-08 11:55:00,171.39,171.46,171.32,171.38,7755.0,135.4312,135.4865,135.3759,135.4233,7755.0
2019-03-08 12:00:00,171.37,171.44,171.18,171.26,9450.0,135.4154,135.4707,135.2653,135.3285,9450.0
2019-03-08 12:05:00,171.23,171.25,171.11,171.22,10174.0,135.3048,135.3206,135.2099,135.2969,10174.0
2019-03-08 12:10:00,171.22,171.41,171.18,171.35,8570.0,135.2969,135.447,135.2653,135.3996,8570.0
2019-03-08 12:15:00,171.35,171.49,171.27,171.27,7152.0,135.3996,135.5102,135.3364,135.3364,7152.0
2019-03-08 12:20:00,171.27,171.41,171.22,171.25,7100.0,135.3364,135.447,135.2969,135.3206,7100.0
2019-03-08 12:25:00,171.25,171.57,171.24,171.46,7449.0,135.3206,135.5734,135.3127,135.4865,7449.0
2019-03-08 12:30:00,171.44,171.48,171.36,171.36,4746.0,135.4707,135.5023,135.4075,135.4075,4746.0
2019-03-08 12:35:00,171.38,171.38,171.16,171.26,3460.0,135.4233,135.4233,135.2495,135.3285,3460.0
2019-03-08 12:40:00,171.28,171.28,171.14,171.18,7900.0,135.3443,135.3443,135.2337,135.2653,7900.0
2019-03-08 12:45:00,171.2,171.27,171.17,171.22,8790.0,135.2811,135.3364,135.2574,135.2969,8790.0
2019-03-08 12:50:00,171.21,171.27,171.17,171.18,8813.0,135.289,135.3364,135.2574,135.2653,8813.0
2019-03-08 12:55:00,171.17,171.27,171.16,171.27,17217.0,135.2574,135.3364,135.2495,135.3364,17217.0
2019-03-08 13:00:00,171.25,171.27,171.16,171.17,9479.0,135.3206,135.3364,135.2495,135.2574,9479.0
2019-03-08 13:05:00,171.17,171.27,171.14,171.15,15675.0,135.2574,135.3364,135.2337,135.2416,15675.0
2019-03-08 13:10:00,171.18,171.37,171.18,171.36,4609.0,135.2653,135.4154,135.2653,135.4075,4609.0
2019-03-08 13:15:00,171.36,171.36,171.19,171.28,6410.0,135.4075,135.4075,135.2732,135.3443,6410.0
2019-03-08 13:20:00,171.28,171.29,171.15,171.15,3700.0,135.3443,135.3522,135.2416,135.2416,3700.0
2019-03-08 13:25:00,171.15,171.34,171.15,171.32,6704.0,135.2416,135.3917,135.2416,135.3759,6704.0
2019-03-08 13:30:00,171.3,171.35,171.24,171.26,4123.0,135.3601,135.3996,135.3127,135.3285,4123.0
2019-03-08 13:35:00,171.23,171.34,171.2,171.33,6435.0,135.3048,135.3917,135.2811,135.3838,6435.0
2019-03-08 13:40:00,171.35,171.46,171.35,171.39,2628.0,135.3996,135.4865,135.3996,135.4312,2628.0
2019-03-08 13:45:00,171.35,171.51,171.33,171.43,8058.0,135.3996,135.526,135.3838,135.4628,8058.0
2019-03-08 13:50:00,171.45,171.47,171.3,171.33,9708.0,135.4786,135.4944,135.3601,135.3838,9708.0
2019-03-08 13:55:00,171.35,171.36,171.23,171.3,4033.0,135.3996,135.4075,135.3048,135.3601,4033.0
2019-03-08 14:00:00,171.31,171.33,171.21,171.29,8577.0,135.368,135.3838,135.289,135.3522,8577.0
2019-03-08 14:05:00,171.31,171.35,171.23,171.34,7739.0,135.368,135.3996,135.3048,135.3917,7739.0
2019-03-08 14:10:00,171.3,171.41,171.22,171.31,18516.0,135.3601,135.447,135.2969,135.368,18516.0
2019-03-08 14:15:00,171.31,171.37,171.26,171.28,9899.0,135.368,135.4154,135.3285,135.3443,9899.0
2019-03-08 14:20:00,171.28,171.49,171.27,171.44,8974.0,135.3443,135.5102,135.3364,135.4707,8974.0
2019-03-08 14:25:00,171.45,171.48,171.38,171.39,12209.0,135.4786,135.5023,135.4233,135.4312,12209.0
2019-03-08 14:30:00,171.42,171.51,171.42,171.46,10417.0,135.4549,135.526,135.4549,135.4865,10417.0
2019-03-08 14:35:00,171.47,171.48,171.33,171.34,15441.0,135.4944,135.5023,135.3838,135.3917,15441.0
2019-03-08 14:40:00,171.37,171.43,171.31,171.35,9106.0,135.4154,135.4628,135.368,135.3996,9106.0
2019-03-08 14:45:00,171.36,171.44,171.34,171.38,13846.0,135.4075,135.4707,135.3917,135.4233,13846.0
2019-03-08 14:50:00,171.38,171.51,171.35,171.44,10740.0,135.4233,135.526,135.3996,135.4707,10740.0
2019-03-08 14:55:00,171.46,171.46,171.26,171.34,9923.0,135.4865,135.4865,135.3285,135.3917,9923.0
2019-03-08 15:00:00,171.31,171.44,171.26,171.36,16540.0,135.368,135.4707,135.3285,135.4075,16540.0
2019-03-08 15:05:00,171.38,171.43,171.28,171.33,18972.0,135.4233,135.4628,135.3443,135.3838,18972.0
2019-03-08 15:10:00,171.32,171.32,171.17,171.31,16339.0,135.3759,135.3759,135.2574,135.368,16339.0
2019-03-08 15:15:00,171.33,171.37,171.17,171.2,11744.0,135.3838,135.4154,135.2574,135.2811,11744.0
2019-03-08 15:20:00,171.24,171.34,171.2,171.26,11413.0,135.3127,135.3917,135.2811,135.3285,11413.0
2019-03-08 15:25:00,171.26,171.35,171.22,171.24,44568.0,135.3285,135.3996,135.2969,135.3127,44568.0
2019-03-08 15:30:00,171.22,171.4,171.18,171.4,14508.0,135.2969,135.4391,135.2653,135.4391,14508.0
2019-03-08 15:35:00,171.42,171.42,171.18,171.21,12531.0,135.4549,135.4549,135.2653,135.289,12531.0
2019-03-08 15:40:00,171.21,171.42,171.14,171.42,35493.0,135.289,135.4549,135.2337,135.4549,35493.0
2019-03-08 15:45:00,171.44,171.6,171.38,171.42,25312.0,135.4707,135.5971,135.4233,135.4549,25312.0
2019-03-08 15:50:00,171.43,171.64,171.43,171.62,48945.0,135.4628,135.6287,135.4628,135.6129,48945.0
2019-03-08 15:55:00,171.6,171.63,171.48,171.54,121216.0,135.5971,135.6208,135.5023,135.5497,121216.0
2019-03-11 09:30:00,171.52,172.73,171.45,171.45,39966.0,135.5339,136.4901,135.4786,135.4786,39966.0
2019-03-11 09:35:00,171.49,171.49,171.04,171.25,7404.0,135.5102,135.5102,135.1546,135.3206,7404.0
2019-03-11 09:40:00,171.3,171.41,171.1,171.33,6268.0,135.3601,135.447,135.202,135.3838,6268.0
2019-03-11 09:45:00,171.41,171.77,171.23,171.49,8500.0,135.447,135.7315,135.3048,135.5102,8500.0
2019-03-11 09:50:00,171.53,172.05,171.48,172.05,7760.0,135.5418,135.9527,135.5023,135.9527,7760.0
2019-03-11 09:55:00,172.04,172.19,171.87,172.19,7700.0,135.9448,136.0634,135.8105,136.0634,7700.0
2019-03-11 10:00:00,172.18,172.18,171.9,171.9,4861.0,136.0555,136.0555,135.8342,135.8342,4861.0
2019-03-11 10:05:00,171.86,172.02,171.77,171.77,7387.0,135.8026,135.929,135.7315,135.7315,7387.0
2019-03-11 10:10:00,171.76,171.8,171.67,171.69,9935.0,135.7236,135.7552,135.6525,135.6683,9935.0
2019-03-11 10:15:00,171.69,171.86,171.61,171.81,13835.0,135.6683,135.8026,135.605,135.7631,13835.0
2019-03-11 10:20:00,171.87,172.01,171.84,171.92,6706.0,135.8105,135.9211,135.7868,135.85,6706.0
2019-03-11 10:25:00,171.95,172.14,171.94,172.05,6300.0,135.8737,136.0238,135.8658,135.9527,6300.0
2019-03-11 10:30:00,172.07,172.12,171.99,172.1,6721.0,135.9685,136.008,135.9053,135.9922,6721.0
2019-03-11 10:35:00,172.16,172.27,172.1,172.26,9548.0,136.0396,136.1266,135.9922,136.1187,9548.0
2019-03-11 10:40:00,172.25,172.45,172.25,172.34,6925.0,136.1108,136.2688,136.1108,136.1819,6925.0
2019-03-11 10:45:00,172.39,172.59,172.36,172.57,12091.0,136.2214,136.3794,136.1977,136.3636,12091.0
2019-03-11 10:50:00,172.61,172.73,172.48,172.64,9904.0,136.3952,136.4901,136.2925,136.4189,9904.0
2019-03-11 10:55:00,172.64,172.64,172.43,172.49,9340.0,136.4189,136.4189,136.253,136.3004,9340.0
2019-03-11 11:00:00,172.53,172.57,172.28,172.38,16940.0,136.332,136.3636,136.1345,136.2135,16940.0
2019-03-11 11:05:00,172.4,172.52,172.37,172.52,7856.0,136.2293,136.3241,136.2056,136.3241,7856.0
2019-03-11 11:10:00,172.49,172.69,172.49,172.68,8662.0,136.3004,136.4584,136.3004,136.4505,8662.0
2019-03-11 11:15:00,172.68,172.74,172.4,172.43,7539.0,136.4505,136.498,136.2293,136.253,7539.0
2019-03-11 11:20:00,172.39,172.46,172.29,172.34,15354.0,136.2214,136.2767,136.1424,136.1819,15354.0
2019-03-11 11:25:00,172.32,172.34,172.17,172.18,18596.0,136.1661,136.1819,136.0475,136.0555,18596.0
2019-03-11 11:30:00,172.18,172.35,172.06,172.11,22872.0,136.0555,136.1898,135.9606,136.0001,22872.0
2019-03-11 11:35:00,172.13,172.25,172.1,172.12,10131.0,136.0159,136.1108,135.9922,136.008,10131.0
2019-03-11 11:40:00,172.1,172.18,171.95,172.07,48262.0,135.9922,136.0555,135.8737,135.9685,48262.0
2019-03-11 11:45:00,172.05,172.4,172.05,172.24,13744.0,135.9527,136.2293,135.9527,136.1029,13744.0
2019-03-11 11:50:00,172.25,172.28,172.07,172.11,12035.0,136.1108,136.1345,135.9685,136.0001,12035.0
2019-03-11 11:55:00,172.12,172.17,172.02,172.16,8454.0,136.008,136.0475,135.929,136.0396,8454.0
2019-03-11 12:00:00,172.13,172.14,172.0,172.13,14175.0,136.0159,136.0238,135.9132,136.0159,14175.0
2019-03-11 12:05:00,172.15,172.37,172.13,172.23,12497.0,136.0317,136.2056,136.0159,136.095,12497.0
2019-03-11 12:10:00,172.21,172.21,172.12,172.14,3447.0,136.0792,136.0792,136.008,136.0238,3447.0
2019-03-11 12:15:00,172.14,172.15,172.04,172.07,3887.0,136.0238,136.0317,135.9448,135.9685,3887.0
2019-03-11 12:20:00,172.1,172.1,171.97,172.02,3750.0,135.9922,135.9922,135.8895,135.929,3750.0
2019-03-11 12:25:00,172.01,172.07,171.97,171.99,2899.0,135.9211,135.9685,135.8895,135.9053,2899.0
2019-03-11 12:30:00,171.98,172.05,171.93,172.05,4615.0,135.8974,135.9527,135.8579,135.9527,4615.0
2019-03-11 12:35:00,172.05,172.09,172.02,172.03,3049.0,135.9527,135.9843,135.929,135.9369,3049.0
2019-03-11 12:40:00,172.03,172.05,171.98,172.01,4465.0,135.9369,135.9527,135.8974,135.9211,4465.0
2019-03-11 12:45:00,172.0,172.0,171.9,171.9,5388.0,135.9132,135.9132,135.8342,135.8342,5388.0
2019-03-11 12:50:00,171.9,171.93,171.83,171.87,5327.0,135.8342,135.8579,135.7789,135.8105,5327.0
2019-03-11 12:55:00,171.81,171.86,171.79,171.8,4092.0,135.7631,135.8026,135.7473,135.7552,4092.0
2019-03-11 13:00:00,171.82,171.84,171.7,171.7,5751.0,135.771,135.7868,135.6762,135.6762,5751.0
2019-03-11 13:05:00,171.74,171.8,171.64,171.8,5515.0,135.7078,135.7552,135.6287,135.7552,5515.0
2019-03-11 13:10:00,171.83,171.85,171.78,171.84,3964.0,135.7789,135.7947,135.7394,135.7868,3964.0
2019-03-11 13:15:00,171.86,171.96,171.82,171.86,7549.0,135.8026,135.8816,135.771,135.8026,7549.0
2019-03-11 13:20:00,171.84,171.85,171.69,171.7,14102.0,135.7868,135.7947,135.6683,135.6762,14102.0
2019-03-11 13:25:00,171.73,171.8,171.68,171.71,15299.0,135.6999,135.7552,135.6604,135.6841,15299.0
2019-03-11 13:30:00,171.77,171.78,171.58,171.58,7473.0,135.7315,135.7394,135.5813,135.5813,7473.0
2019-03-11 13:35:00,171.59,171.62,171.38,171.42,38063.0,135.5892,135.6129,135.4233,135.4549,38063.0
2019-03-11 13:40:00,171.4,171.51,171.36,171.36,26359.0,135.4391,135.526,135.4075,135.4075,26359.0
2019-03-11 13:45:00,171.37,171.4,171.29,171.33,17001.0,135.4154,135.4391,135.3522,135.3838,17001.0
2019-03-11 13:50:00,171.33,171.39,171.26,171.32,17985.0,135.3838,135.4312,135.3285,135.3759,17985.0
2019-03-11 13:55:00,171.32,171.33,171.17,171.22,10657.0,135.3759,135.3838,135.2574,135.2969,10657.0
2019-03-11 14:00:00,171.23,171.27,171.12,171.27,22206.0,135.3048,135.3364,135.2178,135.3364,22206.0
2019-03-11 14:05:00,171.3,171.33,171.19,171.23,4820.0,135.3601,135.3838,135.2732,135.3048,4820.0
2019-03-11 14:10:00,171.23,171.23,171.15,171.17,8885.0,135.3048,135.3048,135.2416,135.2574,8885.0
2019-03-11 14:15:00,171.16,171.2,170.96,171.0,16124.0,135.2495,135.2811,135.0914,135.123,16124.0
2019-03-11 14:20:00,171.0,171.13,170.95,171.06,36198.0,135.123,135.2257,135.0835,135.1704,36198.0
2019-03-11 14:25:00,171.07,171.09,171.0,171.0,13350.0,135.1783,135.1941,135.123,135.123,13350.0
2019-03-11 14:30:00,171.01,171.03,170.92,170.94,9534.0,135.1309,135.1467,135.0598,135.0756,9534.0
2019-03-11 14:35:00,170.98,171.08,170.93,171.05,21084.0,135.1072,135.1862,135.0677,135.1625,21084.0
2019-03-11 14:40:00,171.04,171.05,170.93,170.96,6348.0,135.1546,135.1625,135.0677,135.0914,6348.0
2019-03-11 14:45:00,170.94,170.99,170.92,170.92,7153.0,135.0756,135.1151,135.0598,135.0598,7153.0
2019-03-11 14:50:00,170.94,171.03,170.89,170.89,12403.0,135.0756,135.1467,135.0361,135.0361,12403.0
2019-03-11 14:55:00,170.91,170.93,170.79,170.9,7620.0,135.0519,135.0677,134.9571,135.044,7620.0
2019-03-11 15:00:00,170.84,170.88,170.7,170.83,9459.0,134.9966,135.0282,134.886,134.9887,9459.0
2019-03-11 15:05:00,170.8,170.94,170.79,170.91,15224.0,134.965,135.0756,134.9571,135.0519,15224.0
2019-03-11 15:10:00,170.89,170.95,170.83,170.83,13755.0,135.0361,135.0835,134.9887,134.9887,13755.0
2019-03-11 15:15:00,170.88,170.91,170.8,170.88,11717.0,135.0282,135.0519,134.965,135.0282,11717.0
2019-03-11 15:20:00,170.91,170.92,170.84,170.89,13263.0,135.0519,135.0598,134.9966,135.0361,13263.0
2019-03-11 15:25:00,170.88,170.9,170.69,170.77,12236.0,135.0282,135.044,134.8781,134.9413,12236.0
2019-03-11 15:30:00,170.72,170.93,170.72,170.89,13993.0,134.9018,135.0677,134.9018,135.0361,13993.0
2019-03-11 15:35:00,170.92,171.09,170.85,170.94,41569.0,135.0598,135.1941,135.0045,135.0756,41569.0
2019-03-11 15:40:00,170.94,170.96,170.84,170.96,13691.0,135.0756,135.0914,134.9966,135.0914,13691.0
2019-03-11 15:45:00,170.99,171.03,170.86,170.93,29043.0,135.1151,135.1467,135.0124,135.0677,29043.0
2019-03-11 15:50:00,170.89,170.9,170.69,170.74,34050.0,135.0361,135.044,134.8781,134.9176,34050.0
2019-03-11 15:55:00,170.75,171.03,170.6,170.79,164215.0,134.9255,135.1467,134.8069,134.9571,164215.0
2019-03-12 09:30:00,171.27,171.52,170.82,171.31,39832.0,135.3364,135.5339,134.9808,135.368,39832.0
2019-03-12 09:35:00,171.31,171.42,171.0,171.19,26431.0,135.368,135.4549,135.123,135.2732,26431.0
2019-03-12 09:40:00,171.2,171.35,171.18,171.28,11742.0,135.2811,135.3996,135.2653,135.3443,11742.0
2019-03-12 09:45:00,171.3,171.36,170.85,171.03,28157.0,135.3601,135.4075,135.0045,135.1467,28157.0
2019-03-12 09:50:00,171.03,171.1,170.86,170.92,15336.0,135.1467,135.202,135.0124,135.0598,15336.0
2019-03-12 09:55:00,170.91,171.02,170.65,170.66,17468.0,135.0519,135.1388,134.8465,134.8544,17468.0
2019-03-12 10:00:00,170.66,170.96,170.59,170.87,18524.0,134.8544,135.0914,134.799,135.0203,18524.0
2019-03-12 10:05:00,170.9,170.94,170.79,170.85,14639.0,135.044,135.0756,134.9571,135.0045,14639.0
2019-03-12 10:10:00,170.86,170.89,170.75,170.75,11911.0,135.0124,135.0361,134.9255,134.9255,11911.0
2019-03-12 10:15:00,170.75,170.82,170.68,170.78,12289.0,134.9255,134.9808,134.8702,134.9492,12289.0
2019-03-12 10:20:00,170.81,171.27,170.77,171.27,23254.0,134.9729,135.3364,134.9413,135.3364,23254.0
2019-03-12 10:25:00,171.25,171.33,171.06,171.22,9276.0,135.3206,135.3838,135.1704,135.2969,9276.0
2019-03-12 10:30:00,171.22,171.37,171.16,171.36,16343.0,135.2969,135.4154,135.2495,135.4075,16343.0
2019-03-12 10:35:00,171.35,171.52,171.32,171.43,15454.0,135.3996,135.5339,135.3759,135.4628,15454.0
2019-03-12 10:40:00,171.41,171.43,171.17,171.19,15666.0,135.447,135.4628,135.2574,135.2732,15666.0
2019-03-12 10:45:00,171.19,171.26,171.06,171.25,25486.0,135.2732,135.3285,135.1704,135.3206,25486.0
2019-03-12 10:50:00,171.22,171.26,171.15,171.19,12914.0,135.2969,135.3285,135.2416,135.2732,12914.0
2019-03-12 10:55:00,171.19,171.22,170.9,170.94,13554.0,135.2732,135.2969,135.044,135.0756,13554.0
2019-03-12 11:00:00,170.98,171.27,170.95,171.05,31810.0,135.1072,135.3364,135.0835,135.1625,31810.0
2019-03-12 11:05:00,171.08,171.13,170.91,170.94,13510.0,135.1862,135.2257,135.0519,135.0756,13510.0
2019-03-12 11:10:00,170.94,170.97,170.76,170.86,13396.0,135.0756,135.0993,134.9334,135.0124,13396.0
2019-03-12 11:15:00,170.86,171.07,170.85,170.96,14825.0,135.0124,135.1783,135.0045,135.0914,14825.0
2019-03-12 11:20:00,170.93,171.0,170.86,170.88,11759.0,135.0677,135.123,135.0124,135.0282,11759.0
2019-03-12 11:25:00,170.88,170.97,170.85,170.95,11527.0,135.0282,135.0993,135.0045,135.0835,11527.0
2019-03-12 11:30:00,170.93,170.94,170.83,170.9,33212.0,135.0677,135.0756,134.9887,135.044,33212.0
2019-03-12 11:35:00,170.91,171.15,170.91,171.04,26923.0,135.0519,135.2416,135.0519,135.1546,26923.0
2019-03-12 11:40:00,171.03,171.03,170.9,170.98,11939.0,135.1467,135.1467,135.044,135.1072,11939.0
2019-03-12 11:45:00,170.97,171.03,170.85,171.03,17393.0,135.0993,135.1467,135.0045,135.1467,17393.0
2019-03-12 11:50:00,171.01,171.08,170.94,171.02,11800.0,135.1309,135.1862,135.0756,135.1388,11800.0
2019-03-12 11:55:00,171.0,171.04,170.89,171.01,10167.0,135.123,135.1546,135.0361,135.1309,10167.0
2019-03-12 12:00:00,171.0,171.06,170.93,171.03,15274.0,135.123,135.1704,135.0677,135.1467,15274.0
2019-03-12 12:05:00,171.06,171.06,170.94,170.94,13845.0,135.1704,135.1704,135.0756,135.0756,13845.0
2019-03-12 12:10:00,170.95,170.95,170.84,170.87,8175.0,135.0835,135.0835,134.9966,135.0203,8175.0
2019-03-12 12:15:00,170.86,170.91,170.82,170.83,9111.0,135.0124,135.0519,134.9808,134.9887,9111.0
2019-03-12 12:20:00,170.86,170.86,170.76,170.84,17102.0,135.0124,135.0124,134.9334,134.9966,17102.0
2019-03-12 12:25:00,170.84,171.03,170.82,170.82,7803.0,134.9966,135.1467,134.9808,134.9808,7803.0
2019-03-12 12:30:00,170.8,170.84,170.7,170.74,8813.0,134.965,134.9966,134.886,134.9176,8813.0
2019-03-12 12:35:00,170.72,170.94,170.71,170.94,14103.0,134.9018,135.0756,134.8939,135.0756,14103.0
2019-03-12 12:40:00,170.9,171.06,170.89,171.06,9923.0,135.044,135.1704,135.0361,135.1704,9923.0
2019-03-12 12:45:00,171.08,171.12,170.95,170.96,13188.0,135.1862,135.2178,135.0835,135.0914,13188.0
2019-03-12 12:50:00,170.93,170.93,170.77,170.81,5984.0,135.0677,135.0677,134.9413,134.9729,5984.0
2019-03-12 12:55:00,170.83,170.84,170.75,170.78,11047.0,134.9887,134.9966,134.9255,134.9492,11047.0
2019-03-12 13:00:00,170.77,170.92,170.77,170.91,11307.0,134.9413,135.0598,134.9413,135.0519,11307.0
2019-03-12 13:05:00,170.91,171.04,170.91,170.95,8200.0,135.0519,135.1546,135.0519,135.0835,8200.0
2019-03-12 13:10:00,170.95,170.95,170.82,170.9,9320.0,135.0835,135.0835,134.9808,135.044,9320.0
2019-03-12 13:15:00,170.88,170.95,170.86,170.91,10278.0,135.0282,135.0835,135.0124,135.0519,10278.0
2019-03-12 13:20:00,170.91,171.0,170.88,170.99,11804.0,135.0519,135.123,135.0282,135.1151,11804.0
2019-03-12 13:25:00,171.01,171.01,170.91,170.92,10941.0,135.1309,135.1309,135.0519,135.0598,10941.0
2019-03-12 13:30:00,170.92,170.94,170.85,170.86,10489.0,135.0598,135.0756,135.0045,135.0124,10489.0
2019-03-12 13:35:00,170.86,170.95,170.84,170.93,10992.0,135.0124,135.0835,134.9966,135.0677,10992.0
2019-03-12 13:40:00,170.94,170.94,170.84,170.89,9464.0,135.0756,135.0756,134.9966,135.0361,9464.0
2019-03-12 13:45:00,170.87,170.91,170.84,170.9,11125.0,135.0203,135.0519,134.9966,135.044,11125.0
2019-03-12 13:50:00,170.91,171.1,170.89,171.06,14780.0,135.0519,135.202,135.0361,135.1704,14780.0
2019-03-12 13:55:00,171.06,171.07,170.96,171.06,9490.0,135.1704,135.1783,135.0914,135.1704,9490.0
2019-03-12 14:00:00,171.03,171.07,170.96,171.01,11232.0,135.1467,135.1783,135.0914,135.1309,11232.0
2019-03-12 14:05:00,171.01,171.01,170.91,170.95,12482.0,135.1309,135.1309,135.0519,135.0835,12482.0
2019-03-12 14:10:00,170.95,171.15,170.93,171.15,14415.0,135.0835,135.2416,135.0677,135.2416,14415.0
2019-03-12 14:15:00,171.13,171.18,171.05,171.14,15995.0,135.2257,135.2653,135.1625,135.2337,15995.0
2019-03-12 14:20:00,171.13,171.19,171.1,171.16,7835.0,135.2257,135.2732,135.202,135.2495,7835.0
2019-03-12 14:25:00,171.13,171.13,170.98,171.01,17569.0,135.2257,135.2257,135.1072,135.1309,17569.0
2019-03-12 14:30:00,171.02,171.02,170.91,170.98,13771.0,135.1388,135.1388,135.0519,135.1072,13771.0
2019-03-12 14:35:00,171.0,171.02,170.93,170.94,10197.0,135.123,135.1388,135.0677,135.0756,10197.0
2019-03-12 14:40:00,170.94,170.96,170.88,170.9,12257.0,135.0756,135.0914,135.0282,135.044,12257.0
2019-03-12 14:45:00,170.91,170.96,170.89,170.96,18486.0,135.0519,135.0914,135.0361,135.0914,18486.0
2019-03-12 14:50:00,170.96,170.99,170.89,170.99,16350.0,135.0914,135.1151,135.0361,135.1151,16350.0
2019-03-12 14:55:00,171.01,171.1,170.98,171.07,18884.0,135.1309,135.202,135.1072,135.1783,18884.0
2019-03-12 15:00:00,171.08,171.23,170.96,171.18,17486.0,135.1862,135.3048,135.0914,135.2653,17486.0
2019-03-12 15:05:00,171.17,171.19,171.11,171.13,12254.0,135.2574,135.2732,135.2099,135.2257,12254.0
2019-03-12 15:10:00,171.15,171.15,171.03,171.06,16659.0,135.2416,135.2416,135.1467,135.1704,16659.0
2019-03-12 15:15:00,171.03,171.03,170.92,170.97,16892.0,135.1467,135.1467,135.0598,135.0993,16892.0
2019-03-12 15:20:00,170.97,170.97,170.89,170.93,29009.0,135.0993,135.0993,135.0361,135.0677,29009.0
2019-03-12 15:25:00,170.93,171.0,170.87,170.91,34530.0,135.0677,135.123,135.0203,135.0519,34530.0
2019-03-12 15:30:00,170.91,170.91,170.73,170.78,28730.0,135.0519,135.0519,134.9097,134.9492,28730.0
2019-03-12 15:35:00,170.76,170.84,170.68,170.75,32207.0,134.9334,134.9966,134.8702,134.9255,32207.0
2019-03-12 15:40:00,170.74,170.76,170.67,170.75,36596.0,134.9176,134.9334,134.8623,134.9255,36596.0
2019-03-12 15:45:00,170.76,170.84,170.56,170.58,44502.0,134.9334,134.9966,134.7753,134.7911,44502.0
2019-03-12 15:50:00,170.58,170.63,170.53,170.53,51453.0,134.7911,134.8307,134.7516,134.7516,51453.0
2019-03-12 15:55:00,170.52,170.52,170.11,170.38,179068.0,134.7437,134.7437,134.4198,134.6331,179068.0
2019-03-13 09:30:00,170.89,170.99,169.78,169.87,32833.0,135.0361,135.1151,134.159,134.2301,32833.0
2019-03-13 09:35:00,169.95,170.0,168.11,168.79,33992.0,134.2933,134.3328,132.8394,133.3767,33992.0
2019-03-13 09:40:00,168.8,170.27,168.8,170.17,36247.0,133.3846,134.5462,133.3846,134.4672,36247.0
2019-03-13 09:45:00,170.09,170.62,170.0,170.51,53706.0,134.4039,134.8227,134.3328,134.7358,53706.0
2019-03-13 09:50:00,170.51,171.6,170.49,171.47,40588.0,134.7358,135.5971,134.72,135.4944,40588.0
2019-03-13 09:55:00,171.44,171.68,171.01,171.36,27486.0,135.4707,135.6604,135.1309,135.4075,27486.0
2019-03-13 10:00:00,171.37,171.45,170.9,170.97,50911.0,135.4154,135.4786,135.044,135.0993,50911.0
2019-03-13 10:05:00,170.95,171.12,170.85,170.99,13310.0,135.0835,135.2178,135.0045,135.1151,13310.0
2019-03-13 10:10:00,171.0,171.11,170.88,171.11,16382.0,135.123,135.2099,135.0282,135.2099,16382.0
2019-03-13 10:15:00,171.2,171.47,171.07,171.18,9615.0,135.2811,135.4944,135.1783,135.2653,9615.0
2019-03-13 10:20:00,171.23,171.81,171.21,171.81,12885.0,135.3048,135.7631,135.289,135.7631,12885.0
2019-03-13 10:25:00,171.78,171.78,171.47,171.52,12098.0,135.7394,135.7394,135.4944,135.5339,12098.0
2019-03-13 10:30:00,171.4,171.4,171.09,171.28,11627.0,135.4391,135.4391,135.1941,135.3443,11627.0
2019-03-13 10:35:00,171.27,171.33,170.73,170.78,14913.0,135.3364,135.3838,134.9097,134.9492,14913.0
2019-03-13 10:40:00,170.75,171.01,170.66,170.78,16560.0,134.9255,135.1309,134.8544,134.9492,16560.0
2019-03-13 10:45:00,170.81,170.94,170.52,170.52,8800.0,134.9729,135.0756,134.7437,134.7437,8800.0
2019-03-13 10:50:00,170.57,170.89,170.57,170.71,10055.0,134.7832,135.0361,134.7832,134.8939,10055.0
2019-03-13 10:55:00,170.77,170.88,170.69,170.74,11397.0,134.9413,135.0282,134.8781,134.9176,11397.0
2019-03-13 11:00:00,170.75,170.75,170.51,170.61,11250.0,134.9255,134.9255,134.7358,134.8148,11250.0
2019-03-13 11:05:00,170.61,170.91,170.61,170.82,26886.0,134.8148,135.0519,134.8148,134.9808,26886.0
2019-03-13 11:10:00,170.83,170.85,170.64,170.66,10829.0,134.9887,135.0045,134.8386,134.8544,10829.0
2019-03-13 11:15:00,170.69,170.82,170.65,170.71,12277.0,134.8781,134.9808,134.8465,134.8939,12277.0
2019-03-13 11:20:00,170.7,170.7,170.5,170.58,8448.0,134.886,134.886,134.7279,134.7911,8448.0
2019-03-13 11:25:00,170.56,170.75,170.56,170.68,10347.0,134.7753,134.9255,134.7753,134.8702,10347.0
2019-03-13 11:30:00,170.68,171.0,170.65,170.8,39070.0,134.8702,135.123,134.8465,134.965,39070.0
2019-03-13 11:35:00,170.84,170.87,170.65,170.75,17025.0,134.9966,135.0203,134.8465,134.9255,17025.0
2019-03-13 11:40:00,170.78,170.78,170.42,170.44,16078.0,134.9492,134.9492,134.6647,134.6805,16078.0
2019-03-13 11:45:00,170.41,170.45,170.33,170.35,13888.0,134.6568,134.6884,134.5936,134.6094,13888.0
2019-03-13 11:50:00,170.34,170.5,170.33,170.46,14859.0,134.6015,134.7279,134.5936,134.6963,14859.0
2019-03-13 11:55:00,170.44,170.75,170.42,170.73,14247.0,134.6805,134.9255,134.6647,134.9097,14247.0
2019-03-13 12:00:00,170.74,170.74,170.54,170.58,11541.0,134.9176,134.9176,134.7595,134.7911,11541.0
2019-03-13 12:05:00,170.61,170.69,170.51,170.69,10326.0,134.8148,134.8781,134.7358,134.8781,10326.0
2019-03-13 12:10:00,170.68,170.7,170.46,170.46,7394.0,134.8702,134.886,134.6963,134.6963,7394.0
2019-03-13 12:15:00,170.48,170.48,170.34,170.37,12080.0,134.7121,134.7121,134.6015,134.6252,12080.0
2019-03-13 12:20:00,170.33,170.34,170.25,170.3,7291.0,134.5936,134.6015,134.5304,134.5699,7291.0
2019-03-13 12:25:00,170.32,170.5,170.26,170.42,14647.0,134.5857,134.7279,134.5383,134.6647,14647.0
2019-03-13 12:30:00,170.38,170.4,170.15,170.17,9186.0,134.6331,134.6489,134.4514,134.4672,9186.0
2019-03-13 12:35:00,170.18,170.23,170.13,170.2,8309.0,134.4751,134.5146,134.4356,134.4909,8309.0
2019-03-13 12:40:00,170.17,170.34,170.12,170.31,9078.0,134.4672,134.6015,134.4277,134.5778,9078.0
2019-03-13 12:45:00,170.34,170.34,170.05,170.07,11834.0,134.6015,134.6015,134.3723,134.3881,11834.0
2019-03-13 12:50:00,170.07,170.09,169.84,169.84,14514.0,134.3881,134.4039,134.2064,134.2064,14514.0
2019-03-13 12:55:00,169.84,170.04,169.83,170.02,16448.0,134.2064,134.3644,134.1985,134.3486,16448.0
2019-03-13 13:00:00,170.04,170.11,170.02,170.11,12725.0,134.3644,134.4198,134.3486,134.4198,12725.0
2019-03-13 13:05:00,170.13,170.34,170.13,170.3,8256.0,134.4356,134.6015,134.4356,134.5699,8256.0
2019-03-13 13:10:00,170.34,170.34,170.21,170.26,8806.0,134.6015,134.6015,134.4988,134.5383,8806.0
2019-03-13 13:15:00,170.25,170.28,170.11,170.13,7986.0,134.5304,134.5541,134.4198,134.4356,7986.0
2019-03-13 13:20:00,170.14,170.18,170.09,170.09,10583.0,134.4435,134.4751,134.4039,134.4039,10583.0
2019-03-13 13:25:00,170.08,170.11,170.0,170.02,22147.0,134.396,134.4198,134.3328,134.3486,22147.0
2019-03-13 13:30:00,170.02,170.16,170.02,170.07,12248.0,134.3486,134.4593,134.3486,134.3881,12248.0
2019-03-13 13:35:00,170.06,170.08,170.01,170.06,7960.0,134.3802,134.396,134.3407,134.3802,7960.0
2019-03-13 13:40:00,170.07,170.08,169.89,169.89,10169.0,134.3881,134.396,134.2459,134.2459,10169.0
2019-03-13 13:45:00,169.91,169.95,169.79,169.93,11504.0,134.2617,134.2933,134.1669,134.2775,11504.0
2019-03-13 13:50:00,169.96,169.98,169.72,169.76,12154.0,134.3012,134.317,134.1116,134.1432,12154.0
2019-03-13 13:55:00,169.72,169.78,169.63,169.7,11405.0,134.1116,134.159,134.0405,134.0958,11405.0
2019-03-13 14:00:00,169.67,169.85,169.66,169.79,12891.0,134.0721,134.2143,134.0642,134.1669,12891.0
2019-03-13 14:05:00,169.79,169.85,169.7,169.72,10737.0,134.1669,134.2143,134.0958,134.1116,10737.0
2019-03-13 14:10:00,169.7,169.71,169.55,169.61,17273.0,134.0958,134.1037,133.9772,134.0247,17273.0
2019-03-13 14:15:00,169.61,169.62,169.53,169.58,15581.0,134.0247,134.0326,133.9614,134.0009,15581.0
2019-03-13 14:20:00,169.57,169.67,169.55,169.67,10645.0,133.993,134.0721,133.9772,134.0721,10645.0
2019-03-13 14:25:00,169.65,169.78,169.65,169.7,10834.0,134.0563,134.159,134.0563,134.0958,10834.0
2019-03-13 14:30:00,169.68,169.71,169.54,169.62,12920.0,134.08,134.1037,133.9693,134.0326,12920.0
2019-03-13 14:35:00,169.6,169.83,169.59,169.75,16909.0,134.0168,134.1985,134.0089,134.1353,16909.0
2019-03-13 14:40:00,169.72,169.76,169.66,169.7,14113.0,134.1116,134.1432,134.0642,134.0958,14113.0
2019-03-13 14:45:00,169.69,169.69,169.52,169.6,25227.0,134.0879,134.0879,133.9535,134.0168,25227.0
2019-03-13 14:50:00,169.69,169.78,169.52,169.78,14431.0,134.0879,134.159,133.9535,134.159,14431.0
2019-03-13 14:55:00,169.77,169.93,169.69,169.82,16783.0,134.1511,134.2775,134.0879,134.1906,16783.0
2019-03-13 15:00:00,169.81,169.92,169.73,169.89,11169.0,134.1827,134.2696,134.1195,134.2459,11169.0
2019-03-13 15:05:00,169.91,169.94,169.68,169.68,16568.0,134.2617,134.2854,134.08,134.08,16568.0
2019-03-13 15:10:00,169.66,169.69,169.52,169.52,10910.0,134.0642,134.0879,133.9535,133.9535,10910.0
2019-03-13 15:15:00,169.54,169.68,169.53,169.65,17349.0,133.9693,134.08,133.9614,134.0563,17349.0
2019-03-13 15:20:00,169.59,170.07,169.53,170.0,50533.0,134.0089,134.3881,133.9614,134.3328,50533.0
2019-03-13 15:25:00,169.97,170.25,169.89,170.09,18042.0,134.3091,134.5304,134.2459,134.4039,18042.0
2019-03-13 15:30:00,170.07,170.2,170.0,170.1,27752.0,134.3881,134.4909,134.3328,134.4118,27752.0
2019-03-13 15:35:00,170.13,170.22,170.05,170.19,21893.0,134.4356,134.5067,134.3723,134.483,21893.0
2019-03-13 15:40:00,170.19,170.24,170.06,170.11,39273.0,134.483,134.5225,134.3802,134.4198,39273.0
2019-03-13 15:45:00,170.12,170.19,169.83,169.84,34352.0,134.4277,134.483,134.1985,134.2064,34352.0
2019-03-13 15:50:00,169.89,169.95,169.67,169.75,66630.0,134.2459,134.2933,134.0721,134.1353,66630.0
2019-03-13 15:55:00,169.75,169.76,169.6,169.7,136780.0,134.1353,134.1432,134.0168,134.0958,136780.0
2019-03-14 09:30:00,169.5,169.69,167.51,168.25,51539.0,133.9377,134.0879,132.3652,132.95,51539.0
2019-03-14 09:35:00,168.33,168.42,167.8,167.87,17922.0,133.0132,133.0843,132.5944,132.6497,17922.0
2019-03-14 09:40:00,167.9,168.46,167.77,168.45,20292.0,132.6734,133.1159,132.5707,133.108,20292.0
2019-03-14 09:45:00,168.57,169.48,168.56,169.39,24018.0,133.2029,133.9219,133.195,133.8508,24018.0
2019-03-14 09:50:00,169.4,169.4,168.99,169.08,31410.0,133.8587,133.8587,133.5347,133.6059,31410.0
2019-03-14 09:55:00,169.13,169.14,168.65,168.65,20838.0,133.6454,133.6533,133.2661,133.2661,20838.0
2019-03-14 10:00:00,168.63,168.68,168.13,168.3,35962.0,133.2503,133.2898,132.8552,132.9895,35962.0
2019-03-14 10:05:00,168.31,168.86,168.29,168.62,14852.0,132.9974,133.432,132.9816,133.2424,14852.0
2019-03-14 10:10:00,168.64,168.89,168.53,168.86,21463.0,133.2582,133.4557,133.1712,133.432,21463.0
2019-03-14 10:15:00,168.91,168.96,168.56,168.56,29767.0,133.4715,133.511,133.195,133.195,29767.0
2019-03-14 10:20:00,168.53,168.79,168.39,168.75,15626.0,133.1712,133.3767,133.0606,133.3451,15626.0
2019-03-14 10:25:00,168.76,168.77,168.43,168.47,10880.0,133.353,133.3609,133.0922,133.1238,10880.0
2019-03-14 10:30:00,168.48,168.87,168.45,168.6,19249.0,133.1317,133.4399,133.108,133.2266,19249.0
2019-03-14 10:35:00,168.59,168.7,168.53,168.57,11490.0,133.2187,133.3056,133.1712,133.2029,11490.0
2019-03-14 10:40:00,168.6,168.76,168.54,168.64,12513.0,133.2266,133.353,133.1791,133.2582,12513.0
2019-03-14 10:45:00,168.62,168.86,168.62,168.8,20726.0,133.2424,133.432,133.2424,133.3846,20726.0
2019-03-14 10:50:00,168.82,169.04,168.82,169.02,13526.0,133.4004,133.5742,133.4004,133.5584,13526.0
2019-03-14 10:55:00,169.04,169.13,168.89,168.91,13600.0,133.5742,133.6454,133.4557,133.4715,13600.0
2019-03-14 11:00:00,168.92,168.96,168.87,168.9,8228.0,133.4794,133.511,133.4399,133.4636,8228.0
2019-03-14 11:05:00,168.92,168.92,168.61,168.61,15265.0,133.4794,133.4794,133.2345,133.2345,15265.0
2019-03-14 11:10:00,168.59,168.73,168.55,168.7,11476.0,133.2187,133.3293,133.187,133.3056,11476.0
2019-03-14 11:15:00,168.69,168.73,168.56,168.56,21664.0,133.2977,133.3293,133.195,133.195,21664.0
2019-03-14 11:20:00,168.52,168.54,168.12,168.12,39338.0,133.1633,133.1791,132.8473,132.8473,39338.0
2019-03-14 11:25:00,168.17,168.17,167.87,167.99,17471.0,132.8868,132.8868,132.6497,132.7445,17471.0
2019-03-14 11:30:00,168.04,168.05,167.88,167.91,12308.0,132.7841,132.792,132.6576,132.6813,12308.0
2019-03-14 11:35:00,167.9,167.9,167.69,167.69,15271.0,132.6734,132.6734,132.5075,132.5075,15271.0
2019-03-14 11:40:00,167.62,167.88,167.62,167.87,13787.0,132.4522,132.6576,132.4522,132.6497,13787.0
2019-03-14 11:45:00,167.89,167.94,167.72,167.72,8016.0,132.6655,132.705,132.5312,132.5312,8016.0
2019-03-14 11:50:00,167.71,167.98,167.71,167.9,13219.0,132.5233,132.7366,132.5233,132.6734,13219.0
2019-03-14 11:55:00,167.89,167.98,167.8,167.8,8333.0,132.6655,132.7366,132.5944,132.5944,8333.0
2019-03-14 12:00:00,167.79,167.92,167.69,167.69,9311.0,132.5865,132.6892,132.5075,132.5075,9311.0
2019-03-14 12:05:00,167.75,167.8,167.68,167.76,7511.0,132.5549,132.5944,132.4996,132.5628,7511.0
2019-03-14 12:10:00,167.76,167.97,167.76,167.97,10360.0,132.5628,132.7287,132.5628,132.7287,10360.0
2019-03-14 12:15:00,167.97,168.0,167.8,167.88,11254.0,132.7287,132.7524,132.5944,132.6576,11254.0
2019-03-14 12:20:00,167.9,167.92,167.74,167.74,6601.0,132.6734,132.6892,132.547,132.547,6601.0
2019-03-14 12:25:00,167.74,167.86,167.74,167.77,7524.0,132.547,132.6418,132.547,132.5707,7524.0
2019-03-14 12:30:00,167.75,167.9,167.75,167.75,7213.0,132.5549,132.6734,132.5549,132.5549,7213.0
2019-03-14 12:35:00,167.73,167.9,167.73,167.87,10300.0,132.5391,132.6734,132.5391,132.6497,10300.0
2019-03-14 12:40:00,167.9,167.92,167.83,167.91,7221.0,132.6734,132.6892,132.6181,132.6813,7221.0
2019-03-14 12:45:00,167.89,167.94,167.76,167.77,8273.0,132.6655,132.705,132.5628,132.5707,8273.0
2019-03-14 12:50:00,167.74,167.79,167.62,167.63,8799.0,132.547,132.5865,132.4522,132.4601,8799.0
2019-03-14 12:55:00,167.62,167.65,167.46,167.62,12394.0,132.4522,132.4759,132.3257,132.4522,12394.0
2019-03-14 13:00:00,167.6,167.61,167.46,167.49,7653.0,132.4364,132.4443,132.3257,132.3494,7653.0
2019-03-14 13:05:00,167.47,167.51,167.37,167.42,7403.0,132.3336,132.3652,132.2546,132.2941,7403.0
2019-03-14 13:10:00,167.43,167.44,167.33,167.37,10977.0,132.302,132.3099,132.223,132.2546,10977.0
2019-03-14 13:15:00,167.37,167.38,167.21,167.38,17881.0,132.2546,132.2625,132.1282,132.2625,17881.0
2019-03-14 13:20:00,167.37,167.37,167.13,167.22,14163.0,132.2546,132.2546,132.065,132.1361,14163.0
2019-03-14 13:25:00,167.19,167.19,167.04,167.08,12093.0,132.1124,132.1124,131.9939,132.0255,12093.0
2019-03-14 13:30:00,167.08,167.16,167.03,167.05,14968.0,132.0255,132.0887,131.986,132.0018,14968.0
2019-03-14 13:35:00,167.08,167.23,167.06,167.16,12723.0,132.0255,132.144,132.0097,132.0887,12723.0
2019-03-14 13:40:00,167.13,167.17,167.03,167.03,18802.0,132.065,132.0966,131.986,131.986,18802.0
2019-03-14 13:45:00,167.05,167.08,166.98,167.0,21635.0,132.0018,132.0255,131.9464,131.9623,21635.0
2019-03-14 13:50:00,167.0,167.01,166.88,166.92,10288.0,131.9623,131.9702,131.8674,131.899,10288.0
2019-03-14 13:55:00,166.92,167.14,166.91,167.05,15184.0,131.899,132.0729,131.8911,132.0018,15184.0
2019-03-14 14:00:00,167.05,167.12,166.99,167.12,10656.0,132.0018,132.0571,131.9543,132.0571,10656.0
2019-03-14 14:05:00,167.14,167.22,167.12,167.15,13927.0,132.0729,132.1361,132.0571,132.0808,13927.0
2019-03-14 14:10:00,167.16,167.16,167.05,167.08,12928.0,132.0887,132.0887,132.0018,132.0255,12928.0
2019-03-14 14:15:00,167.08,167.19,167.08,167.19,12416.0,132.0255,132.1124,132.0255,132.1124,12416.0
2019-03-14 14:20:00,167.19,167.19,167.07,167.12,23012.0,132.1124,132.1124,132.0176,132.0571,23012.0
2019-03-14 14:25:00,167.14,167.16,167.05,167.14,11893.0,132.0729,132.0887,132.0018,132.0729,11893.0
2019-03-14 14:30:00,167.14,167.22,167.13,167.21,12412.0,132.0729,132.1361,132.065,132.1282,12412.0
2019-03-14 14:35:00,167.21,167.34,167.2,167.33,13266.0,132.1282,132.2309,132.1203,132.223,13266.0
2019-03-14 14:40:00,167.36,167.51,167.33,167.51,21464.0,132.2467,132.3652,132.223,132.3652,21464.0
2019-03-14 14:45:00,167.51,167.74,167.47,167.63,27216.0,132.3652,132.547,132.3336,132.4601,27216.0
2019-03-14 14:50:00,167.66,167.73,167.49,167.59,34245.0,132.4838,132.5391,132.3494,132.4285,34245.0
2019-03-14 14:55:00,167.57,167.59,167.42,167.52,39669.0,132.4127,132.4285,132.2941,132.3732,39669.0
2019-03-14 15:00:00,167.53,167.55,167.4,167.48,29930.0,132.3811,132.3969,132.2783,132.3415,29930.0
2019-03-14 15:05:00,167.48,167.59,167.46,167.51,27212.0,132.3415,132.4285,132.3257,132.3652,27212.0
2019-03-14 15:10:00,167.54,167.71,167.49,167.6,22354.0,132.389,132.5233,132.3494,132.4364,22354.0
2019-03-14 15:15:00,167.61,167.72,167.52,167.7,17739.0,132.4443,132.5312,132.3732,132.5154,17739.0
2019-03-14 15:20:00,167.7,167.87,167.67,167.87,17468.0,132.5154,132.6497,132.4917,132.6497,17468.0
2019-03-14 15:25:00,167.9,167.97,167.83,167.86,24631.0,132.6734,132.7287,132.6181,132.6418,24631.0
2019-03-14 15:30:00,167.88,167.93,167.65,167.69,35845.0,132.6576,132.6971,132.4759,132.5075,35845.0
2019-03-14 15:35:00,167.68,167.97,167.65,167.93,51288.0,132.4996,132.7287,132.4759,132.6971,51288.0
2019-03-14 15:40:00,167.94,167.98,167.85,167.91,38733.0,132.705,132.7366,132.6339,132.6813,38733.0
2019-03-14 15:45:00,167.92,168.26,167.86,168.26,32009.0,132.6892,132.9579,132.6418,132.9579,32009.0
2019-03-14 15:50:00,168.25,168.32,168.17,168.28,48950.0,132.95,133.0053,132.8868,132.9737,48950.0
2019-03-14 15:55:00,168.28,168.48,168.24,168.43,112276.0,132.9737,133.1317,132.9421,133.0922,112276.0
2019-03-15 09:30:00,168.4,168.44,167.43,168.38,324223.0,133.0685,133.1001,132.302,133.0527,324223.0
2019-03-15 09:35:00,168.32,169.31,168.32,169.3,20446.0,133.0053,133.7876,133.0053,133.7797,20446.0
2019-03-15 09:40:00,169.29,169.55,169.05,169.49,8931.0,133.7718,133.9772,133.5821,133.9298,8931.0
2019-03-15 09:45:00,169.39,169.7,169.18,169.56,8602.0,133.8508,134.0958,133.6849,133.9851,8602.0
2019-03-15 09:50:00,169.58,169.58,169.06,169.16,9263.0,134.0009,134.0009,133.59,133.6691,9263.0
2019-03-15 09:55:00,169.14,169.43,169.05,169.43,7193.0,133.6533,133.8824,133.5821,133.8824,7193.0
2019-03-15 10:00:00,169.43,169.77,169.13,169.48,14689.0,133.8824,134.1511,133.6454,133.9219,14689.0
2019-03-15 10:05:00,169.38,169.38,169.18,169.24,11165.0,133.8429,133.8429,133.6849,133.7323,11165.0
2019-03-15 10:10:00,169.24,169.33,169.1,169.11,6660.0,133.7323,133.8034,133.6217,133.6296,6660.0
2019-03-15 10:15:00,169.09,169.17,168.98,169.07,9080.0,133.6138,133.677,133.5268,133.598,9080.0
2019-03-15 10:20:00,169.09,169.19,169.01,169.12,8280.0,133.6138,133.6928,133.5505,133.6375,8280.0
2019-03-15 10:25:00,169.17,169.36,169.11,169.36,5700.0,133.677,133.8271,133.6296,133.8271,5700.0
2019-03-15 10:30:00,169.32,169.43,169.3,169.31,10336.0,133.7955,133.8824,133.7797,133.7876,10336.0
2019-03-15 10:35:00,169.29,169.33,169.22,169.27,15500.0,133.7718,133.8034,133.7165,133.756,15500.0
2019-03-15 10:40:00,169.24,169.61,169.24,169.61,21397.0,133.7323,134.0247,133.7323,134.0247,21397.0
2019-03-15 10:45:00,169.61,169.63,169.47,169.5,13019.0,134.0247,134.0405,133.914,133.9377,13019.0
2019-03-15 10:50:00,169.53,169.53,169.22,169.45,11087.0,133.9614,133.9614,133.7165,133.8982,11087.0
2019-03-15 10:55:00,169.41,169.66,169.37,169.63,7711.0,133.8666,134.0642,133.835,134.0405,7711.0
2019-03-15 11:00:00,169.57,169.68,169.52,169.62,9312.0,133.993,134.08,133.9535,134.0326,9312.0
2019-03-15 11:05:00,169.61,169.96,169.61,169.95,12523.0,134.0247,134.3012,134.0247,134.2933,12523.0
2019-03-15 11:10:00,169.93,170.13,169.89,169.99,21439.0,134.2775,134.4356,134.2459,134.3249,21439.0
2019-03-15 11:15:00,170.05,170.17,170.01,170.16,7372.0,134.3723,134.4672,134.3407,134.4593,7372.0
2019-03-15 11:20:00,170.14,170.17,170.02,170.05,12454.0,134.4435,134.4672,134.3486,134.3723,12454.0
2019-03-15 11:25:00,170.03,170.06,169.89,169.99,10840.0,134.3565,134.3802,134.2459,134.3249,10840.0
2019-03-15 11:30:00,170.02,170.07,169.94,169.94,8274.0,134.3486,134.3881,134.2854,134.2854,8274.0
2019-03-15 11:35:00,169.97,169.97,169.81,169.87,7700.0,134.3091,134.3091,134.1827,134.2301,7700.0
2019-03-15 11:40:00,169.84,169.87,169.73,169.8,9516.0,134.2064,134.2301,134.1195,134.1748,9516.0
2019-03-15 11:45:00,169.8,170.24,169.61,170.24,16613.0,134.1748,134.5225,134.0247,134.5225,16613.0
2019-03-15 11:50:00,170.23,170.37,170.1,170.36,18025.0,134.5146,134.6252,134.4118,134.6173,18025.0
2019-03-15 11:55:00,170.31,170.39,170.17,170.35,13071.0,134.5778,134.641,134.4672,134.6094,13071.0
2019-03-15 12:00:00,170.35,170.57,170.22,170.48,14109.0,134.6094,134.7832,134.5067,134.7121,14109.0
2019-03-15 12:05:00,170.45,170.56,170.41,170.52,8887.0,134.6884,134.7753,134.6568,134.7437,8887.0
2019-03-15 12:10:00,170.54,170.59,170.41,170.5,23042.0,134.7595,134.799,134.6568,134.7279,23042.0
2019-03-15 12:15:00,170.51,170.53,170.39,170.53,17358.0,134.7358,134.7516,134.641,134.7516,17358.0
2019-03-15 12:20:00,170.52,170.52,170.37,170.45,10617.0,134.7437,134.7437,134.6252,134.6884,10617.0
2019-03-15 12:25:00,170.48,170.48,170.3,170.31,6242.0,134.7121,134.7121,134.5699,134.5778,6242.0
2019-03-15 12:30:00,170.32,170.62,170.3,170.62,17594.0,134.5857,134.8227,134.5699,134.8227,17594.0
2019-03-15 12:35:00,170.6,170.63,170.57,170.59,5837.0,134.8069,134.8307,134.7832,134.799,5837.0
2019-03-15 12:40:00,170.6,170.9,170.55,170.83,12066.0,134.8069,135.044,134.7674,134.9887,12066.0
2019-03-15 12:45:00,170.83,170.83,170.65,170.69,5522.0,134.9887,134.9887,134.8465,134.8781,5522.0
2019-03-15 12:50:00,170.66,170.69,170.45,170.47,11910.0,134.8544,134.8781,134.6884,134.7042,11910.0
2019-03-15 12:55:00,170.47,170.47,170.38,170.38,5114.0,134.7042,134.7042,134.6331,134.6331,5114.0
2019-03-15 13:00:00,170.37,170.42,170.32,170.35,4547.0,134.6252,134.6647,134.5857,134.6094,4547.0
2019-03-15 13:05:00,170.38,170.48,170.32,170.46,6632.0,134.6331,134.7121,134.5857,134.6963,6632.0
2019-03-15 13:10:00,170.49,170.54,170.47,170.5,6389.0,134.72,134.7595,134.7042,134.7279,6389.0
2019-03-15 13:15:00,170.49,170.51,170.29,170.29,14056.0,134.72,134.7358,134.562,134.562,14056.0
2019-03-15 13:20:00,170.26,170.43,170.16,170.38,5446.0,134.5383,134.6726,134.4593,134.6331,5446.0
2019-03-15 13:25:00,170.38,170.41,170.31,170.33,3908.0,134.6331,134.6568,134.5778,134.5936,3908.0
2019-03-15 13:30:00,170.3,170.3,170.15,170.15,8586.0,134.5699,134.5699,134.4514,134.4514,8586.0
2019-03-15 13:35:00,170.16,170.18,170.03,170.03,5074.0,134.4593,134.4751,134.3565,134.3565,5074.0
2019-03-15 13:40:00,170.0,170.18,170.0,170.13,4810.0,134.3328,134.4751,134.3328,134.4356,4810.0
2019-03-15 13:45:00,170.13,170.18,169.95,169.95,5493.0,134.4356,134.4751,134.2933,134.2933,5493.0
2019-03-15 13:50:00,169.9,169.97,169.79,169.97,5421.0,134.2538,134.3091,134.1669,134.3091,5421.0
2019-03-15 13:55:00,169.95,169.96,169.79,169.79,8558.0,134.2933,134.3012,134.1669,134.1669,8558.0
2019-03-15 14:00:00,169.76,169.85,169.74,169.79,7624.0,134.1432,134.2143,134.1274,134.1669,7624.0
2019-03-15 14:05:00,169.74,169.77,169.57,169.64,6536.0,134.1274,134.1511,133.993,134.0484,6536.0
2019-03-15 14:10:00,169.59,169.7,169.56,169.63,5270.0,134.0089,134.0958,133.9851,134.0405,5270.0
2019-03-15 14:15:00,169.63,169.7,169.58,169.64,10080.0,134.0405,134.0958,134.0009,134.0484,10080.0
2019-03-15 14:20:00,169.59,169.61,169.37,169.41,7900.0,134.0089,134.0247,133.835,133.8666,7900.0
2019-03-15 14:25:00,169.4,169.52,169.37,169.45,8914.0,133.8587,133.9535,133.835,133.8982,8914.0
2019-03-15 14:30:00,169.47,169.52,169.43,169.49,9241.0,133.914,133.9535,133.8824,133.9298,9241.0
2019-03-15 14:35:00,169.5,169.64,169.46,169.6,14383.0,133.9377,134.0484,133.9061,134.0168,14383.0
2019-03-15 14:40:00,169.57,169.62,169.4,169.57,13420.0,133.993,134.0326,133.8587,133.993,13420.0
2019-03-15 14:45:00,169.54,169.62,169.51,169.61,18100.0,133.9693,134.0326,133.9456,134.0247,18100.0
2019-03-15 14:50:00,169.59,169.82,169.57,169.82,11032.0,134.0089,134.1906,133.993,134.1906,11032.0
2019-03-15 14:55:00,169.85,169.87,169.77,169.82,20340.0,134.2143,134.2301,134.1511,134.1906,20340.0
2019-03-15 15:00:00,169.82,169.84,169.72,169.74,4882.0,134.1906,134.2064,134.1116,134.1274,4882.0
2019-03-15 15:05:00,169.75,169.83,169.73,169.81,13473.0,134.1353,134.1985,134.1195,134.1827,13473.0
2019-03-15 15:10:00,169.8,169.91,169.73,169.9,28991.0,134.1748,134.2617,134.1195,134.2538,28991.0
2019-03-15 15:15:00,169.9,170.18,169.9,170.03,73189.0,134.2538,134.4751,134.2538,134.3565,73189.0
2019-03-15 15:20:00,170.0,170.21,169.92,170.19,16195.0,134.3328,134.4988,134.2696,134.483,16195.0
2019-03-15 15:25:00,170.21,170.24,170.13,170.15,23082.0,134.4988,134.5225,134.4356,134.4514,23082.0
2019-03-15 15:30:00,170.15,170.15,169.95,170.02,18632.0,134.4514,134.4514,134.2933,134.3486,18632.0
2019-03-15 15:35:00,170.02,170.12,169.9,169.97,16381.0,134.3486,134.4277,134.2538,134.3091,16381.0
2019-03-15 15:40:00,169.97,170.09,169.96,170.09,15259.0,134.3091,134.4039,134.3012,134.4039,15259.0
2019-03-15 15:45:00,170.09,170.09,169.91,169.94,22196.0,134.4039,134.4039,134.2617,134.2854,22196.0
2019-03-15 15:50:00,169.94,169.94,169.74,169.82,35231.0,134.2854,134.2854,134.1274,134.1906,35231.0
2019-03-15 15:55:00,169.83,170.2,169.82,170.13,199858.0,134.1985,134.4909,134.1906,134.4356,199858.0
2019-03-18 09:30:00,170.57,171.0,170.42,170.55,30201.0,134.7832,135.123,134.6647,134.7674,30201.0
2019-03-18 09:35:00,170.53,171.3,170.53,171.26,11819.0,134.7516,135.3601,134.7516,135.3285,11819.0
2019-03-18 09:40:00,171.34,171.38,170.98,171.2,17075.0,135.3917,135.4233,135.1072,135.2811,17075.0
2019-03-18 09:45:00,171.11,171.11,170.85,170.87,8945.0,135.2099,135.2099,135.0045,135.0203,8945.0
2019-03-18 09:50:00,170.83,170.83,170.64,170.64,5145.0,134.9887,134.9887,134.8386,134.8386,5145.0
2019-03-18 09:55:00,170.71,171.04,170.63,171.03,12251.0,134.8939,135.1546,134.8307,135.1467,12251.0
2019-03-18 10:00:00,171.05,171.08,170.8,170.82,13489.0,135.1625,135.1862,134.965,134.9808,13489.0
2019-03-18 10:05:00,170.79,171.09,170.73,170.99,12464.0,134.9571,135.1941,134.9097,135.1151,12464.0
2019-03-18 10:10:00,170.96,171.19,170.94,171.09,11759.0,135.0914,135.2732,135.0756,135.1941,11759.0
2019-03-18 10:15:00,171.11,171.18,171.06,171.14,7916.0,135.2099,135.2653,135.1704,135.2337,7916.0
2019-03-18 10:20:00,171.13,171.29,170.98,171.14,16663.0,135.2257,135.3522,135.1072,135.2337,16663.0
2019-03-18 10:25:00,171.12,171.12,170.87,170.97,10091.0,135.2178,135.2178,135.0203,135.0993,10091.0
2019-03-18 10:30:00,170.97,171.03,170.83,170.91,12635.0,135.0993,135.1467,134.9887,135.0519,12635.0
2019-03-18 10:35:00,170.94,171.05,170.87,170.88,8394.0,135.0756,135.1625,135.0203,135.0282,8394.0
2019-03-18 10:40:00,170.87,170.91,170.61,170.62,6861.0,135.0203,135.0519,134.8148,134.8227,6861.0
2019-03-18 10:45:00,170.66,170.88,170.6,170.75,9465.0,134.8544,135.0282,134.8069,134.9255,9465.0
2019-03-18 10:50:00,170.75,170.95,170.68,170.77,10030.0,134.9255,135.0835,134.8702,134.9413,10030.0
2019-03-18 10:55:00,170.72,170.81,170.61,170.65,6781.0,134.9018,134.9729,134.8148,134.8465,6781.0
2019-03-18 11:00:00,170.66,170.67,170.44,170.59,17931.0,134.8544,134.8623,134.6805,134.799,17931.0
2019-03-18 11:05:00,170.61,170.66,170.55,170.56,20129.0,134.8148,134.8544,134.7674,134.7753,20129.0
2019-03-18 11:10:00,170.58,170.6,170.27,170.27,11997.0,134.7911,134.8069,134.5462,134.5462,11997.0
2019-03-18 11:15:00,170.28,170.59,170.27,170.52,13351.0,134.5541,134.799,134.5462,134.7437,13351.0
2019-03-18 11:20:00,170.52,170.58,170.25,170.36,19197.0,134.7437,134.7911,134.5304,134.6173,19197.0
2019-03-18 11:25:00,170.38,170.38,170.15,170.16,19428.0,134.6331,134.6331,134.4514,134.4593,19428.0
2019-03-18 11:30:00,170.16,170.46,170.09,170.43,18402.0,134.4593,134.6963,134.4039,134.6726,18402.0
2019-03-18 11:35:00,170.42,170.45,170.34,170.36,12619.0,134.6647,134.6884,134.6015,134.6173,12619.0
2019-03-18 11:40:00,170.34,170.34,170.11,170.13,9840.0,134.6015,134.6015,134.4198,134.4356,9840.0
2019-03-18 11:45:00,170.13,170.25,169.97,170.25,15399.0,134.4356,134.5304,134.3091,134.5304,15399.0
2019-03-18 11:50:00,170.29,170.47,170.29,170.41,10398.0,134.562,134.7042,134.562,134.6568,10398.0
2019-03-18 11:55:00,170.42,170.46,170.31,170.32,13201.0,134.6647,134.6963,134.5778,134.5857,13201.0
2019-03-18 12:00:00,170.34,170.47,170.33,170.34,8246.0,134.6015,134.7042,134.5936,134.6015,8246.0
2019-03-18 12:05:00,170.36,170.37,170.24,170.25,7199.0,134.6173,134.6252,134.5225,134.5304,7199.0
2019-03-18 12:10:00,170.21,170.21,170.0,170.12,7007.0,134.4988,134.4988,134.3328,134.4277,7007.0
2019-03-18 12:15:00,170.14,170.34,170.13,170.29,11281.0,134.4435,134.6015,134.4356,134.562,11281.0
2019-03-18 12:20:00,170.27,170.53,170.27,170.28,4708.0,134.5462,134.7516,134.5462,134.5541,4708.0
2019-03-18 12:25:00,170.28,170.42,170.27,170.42,20871.0,134.5541,134.6647,134.5462,134.6647,20871.0
2019-03-18 12:30:00,170.4,170.45,170.3,170.36,10781.0,134.6489,134.6884,134.5699,134.6173,10781.0
2019-03-18 12:35:00,170.39,170.46,170.33,170.4,7283.0,134.641,134.6963,134.5936,134.6489,7283.0
2019-03-18 12:40:00,170.4,170.44,170.37,170.43,7721.0,134.6489,134.6805,134.6252,134.6726,7721.0
2019-03-18 12:45:00,170.42,170.48,170.28,170.35,15789.0,134.6647,134.7121,134.5541,134.6094,15789.0
2019-03-18 12:50:00,170.35,170.55,170.32,170.35,9709.0,134.6094,134.7674,134.5857,134.6094,9709.0
2019-03-18 12:55:00,170.33,170.43,170.33,170.39,19984.0,134.5936,134.6726,134.5936,134.641,19984.0
2019-03-18 13:00:00,170.39,170.4,170.34,170.36,24651.0,134.641,134.6489,134.6015,134.6173,24651.0
2019-03-18 13:05:00,170.36,170.47,170.35,170.44,6510.0,134.6173,134.7042,134.6094,134.6805,6510.0
2019-03-18 13:10:00,170.42,170.45,170.36,170.42,9925.0,134.6647,134.6884,134.6173,134.6647,9925.0
2019-03-18 13:15:00,170.41,170.48,170.41,170.43,5549.0,134.6568,134.7121,134.6568,134.6726,5549.0
2019-03-18 13:20:00,170.45,170.52,170.42,170.52,6002.0,134.6884,134.7437,134.6647,134.7437,6002.0
2019-03-18 13:25:00,170.52,170.55,170.49,170.55,8603.0,134.7437,134.7674,134.72,134.7674,8603.0
2019-03-18 13:30:00,170.5,170.55,170.49,170.53,8056.0,134.7279,134.7674,134.72,134.7516,8056.0
2019-03-18 13:35:00,170.51,170.53,170.42,170.42,15226.0,134.7358,134.7516,134.6647,134.6647,15226.0
2019-03-18 13:40:00,170.45,170.46,170.31,170.42,12710.0,134.6884,134.6963,134.5778,134.6647,12710.0
2019-03-18 13:45:00,170.42,170.42,170.27,170.27,8522.0,134.6647,134.6647,134.5462,134.5462,8522.0
2019-03-18 13:50:00,170.29,170.33,170.15,170.26,56592.0,134.562,134.5936,134.4514,134.5383,56592.0
2019-03-18 13:55:00,170.28,170.4,170.27,170.37,18870.0,134.5541,134.6489,134.5462,134.6252,18870.0
2019-03-18 14:00:00,170.38,170.42,170.22,170.24,13225.0,134.6331,134.6647,134.5067,134.5225,13225.0
2019-03-18 14:05:00,170.23,170.23,170.05,170.12,14994.0,134.5146,134.5146,134.3723,134.4277,14994.0
2019-03-18 14:10:00,170.1,170.15,169.98,170.05,10103.0,134.4118,134.4514,134.317,134.3723,10103.0
2019-03-18 14:15:00,170.08,170.09,169.91,169.91,11968.0,134.396,134.4039,134.2617,134.2617,11968.0
2019-03-18 14:20:00,169.85,170.01,169.85,169.96,10728.0,134.2143,134.3407,134.2143,134.3012,10728.0
2019-03-18 14:25:00,169.99,170.04,169.94,170.0,11200.0,134.3249,134.3644,134.2854,134.3328,11200.0
2019-03-18 14:30:00,170.02,170.15,170.01,170.11,11549.0,134.3486,134.4514,134.3407,134.4198,11549.0
2019-03-18 14:35:00,170.14,170.15,169.97,169.97,12168.0,134.4435,134.4514,134.3091,134.3091,12168.0
2019-03-18 14:40:00,169.99,170.02,169.94,170.0,9037.0,134.3249,134.3486,134.2854,134.3328,9037.0
2019-03-18 14:45:00,170.01,170.09,169.99,170.09,6853.0,134.3407,134.4039,134.3249,134.4039,6853.0
2019-03-18 14:50:00,170.08,170.1,169.83,169.85,16100.0,134.396,134.4118,134.1985,134.2143,16100.0
2019-03-18 14:55:00,169.82,169.84,169.77,169.77,6590.0,134.1906,134.2064,134.1511,134.1511,6590.0
2019-03-18 15:00:00,169.77,169.81,169.73,169.79,11986.0,134.1511,134.1827,134.1195,134.1669,11986.0
2019-03-18 15:05:00,169.79,169.92,169.79,169.92,16457.0,134.1669,134.2696,134.1669,134.2696,16457.0
2019-03-18 15:10:00,169.91,169.92,169.69,169.74,22031.0,134.2617,134.2696,134.0879,134.1274,22031.0
2019-03-18 15:15:00,169.75,169.89,169.72,169.86,19880.0,134.1353,134.2459,134.1116,134.2222,19880.0
2019-03-18 15:20:00,169.9,169.9,169.68,169.69,14794.0,134.2538,134.2538,134.08,134.0879,14794.0
2019-03-18 15:25:00,169.69,169.73,169.62,169.63,18277.0,134.0879,134.1195,134.0326,134.0405,18277.0
2019-03-18 15:30:00,169.63,169.75,169.51,169.53,24100.0,134.0405,134.1353,133.9456,133.9614,24100.0
2019-03-18 15:35:00,169.53,169.65,169.51,169.58,28341.0,133.9614,134.0563,133.9456,134.0009,28341.0
2019-03-18 15:40:00,169.57,169.73,169.52,169.71,21104.0,133.993,134.1195,133.9535,134.1037,21104.0
2019-03-18 15:45:00,169.71,169.91,169.7,169.86,28195.0,134.1037,134.2617,134.0958,134.2222,28195.0
2019-03-18 15:50:00,169.85,169.95,169.85,169.95,48738.0,134.2143,134.2933,134.2143,134.2933,48738.0
2019-03-18 15:55:00,169.94,169.95,169.69,169.9,117118.0,134.2854,134.2933,134.0879,134.2538,117118.0
2019-03-19 09:30:00,169.94,170.83,169.5,169.61,19736.0,134.2854,134.9887,133.9377,134.0247,19736.0
2019-03-19 09:35:00,169.52,169.81,168.89,169.69,22386.0,133.9535,134.1827,133.4557,134.0879,22386.0
2019-03-19 09:40:00,169.79,169.85,169.65,169.7,11511.0,134.1669,134.2143,134.0563,134.0958,11511.0
2019-03-19 09:45:00,169.72,169.73,169.44,169.58,12263.0,134.1116,134.1195,133.8903,134.0009,12263.0
2019-03-19 09:50:00,169.63,169.63,169.14,169.14,11835.0,134.0405,134.0405,133.6533,133.6533,11835.0
2019-03-19 09:55:00,169.17,169.41,169.17,169.41,9023.0,133.677,133.8666,133.677,133.8666,9023.0
2019-03-19 10:00:00,169.35,169.44,169.22,169.27,6727.0,133.8192,133.8903,133.7165,133.756,6727.0
2019-03-19 10:05:00,169.3,169.56,169.3,169.56,14585.0,133.7797,133.9851,133.7797,133.9851,14585.0
2019-03-19 10:10:00,169.62,169.64,169.5,169.56,8902.0,134.0326,134.0484,133.9377,133.9851,8902.0
2019-03-19 10:15:00,169.52,169.83,169.52,169.66,11881.0,133.9535,134.1985,133.9535,134.0642,11881.0
2019-03-19 10:20:00,169.63,169.89,169.6,169.89,9081.0,134.0405,134.2459,134.0168,134.2459,9081.0
2019-03-19 10:25:00,169.86,169.95,169.68,169.75,21489.0,134.2222,134.2933,134.08,134.1353,21489.0
2019-03-19 10:30:00,169.8,169.82,169.52,169.59,25524.0,134.1748,134.1906,133.9535,134.0089,25524.0
2019-03-19 10:35:00,169.57,169.67,169.55,169.57,8200.0,133.993,134.0721,133.9772,133.993,8200.0
2019-03-19 10:40:00,169.57,169.61,169.5,169.55,18740.0,133.993,134.0247,133.9377,133.9772,18740.0
2019-03-19 10:45:00,169.56,169.68,169.53,169.54,10521.0,133.9851,134.08,133.9614,133.9693,10521.0
2019-03-19 10:50:00,169.53,169.68,169.51,169.6,5224.0,133.9614,134.08,133.9456,134.0168,5224.0
2019-03-19 10:55:00,169.56,169.64,169.53,169.62,6018.0,133.9851,134.0484,133.9614,134.0326,6018.0
2019-03-19 11:00:00,169.63,169.7,169.56,169.6,12095.0,134.0405,134.0958,133.9851,134.0168,12095.0
2019-03-19 11:05:00,169.6,169.62,169.52,169.55,12326.0,134.0168,134.0326,133.9535,133.9772,12326.0
2019-03-19 11:10:00,169.55,169.66,169.54,169.62,5873.0,133.9772,134.0642,133.9693,134.0326,5873.0
2019-03-19 11:15:00,169.57,169.61,169.51,169.59,10253.0,133.993,134.0247,133.9456,134.0089,10253.0
2019-03-19 11:20:00,169.59,169.81,169.59,169.7,14536.0,134.0089,134.1827,134.0089,134.0958,14536.0
2019-03-19 11:25:00,169.7,169.76,169.62,169.71,10639.0,134.0958,134.1432,134.0326,134.1037,10639.0
2019-03-19 11:30:00,169.69,169.69,169.5,169.56,15936.0,134.0879,134.0879,133.9377,133.9851,15936.0
2019-03-19 11:35:00,169.58,169.6,169.25,169.29,11342.0,134.0009,134.0168,133.7402,133.7718,11342.0
2019-03-19 11:40:00,169.32,169.39,169.3,169.34,7698.0,133.7955,133.8508,133.7797,133.8113,7698.0
2019-03-19 11:45:00,169.35,169.57,169.35,169.49,8950.0,133.8192,133.993,133.8192,133.9298,8950.0
2019-03-19 11:50:00,169.43,169.58,169.43,169.46,12050.0,133.8824,134.0009,133.8824,133.9061,12050.0
2019-03-19 11:55:00,169.43,169.65,169.43,169.64,8198.0,133.8824,134.0563,133.8824,134.0484,8198.0
2019-03-19 12:00:00,169.63,169.85,169.58,169.85,24493.0,134.0405,134.2143,134.0009,134.2143,24493.0
2019-03-19 12:05:00,169.86,169.96,169.73,169.73,12921.0,134.2222,134.3012,134.1195,134.1195,12921.0
2019-03-19 12:10:00,169.72,169.82,169.62,169.75,28170.0,134.1116,134.1906,134.0326,134.1353,28170.0
2019-03-19 12:15:00,169.75,169.94,169.71,169.78,14042.0,134.1353,134.2854,134.1037,134.159,14042.0
2019-03-19 12:20:00,169.78,169.82,169.62,169.71,15292.0,134.159,134.1906,134.0326,134.1037,15292.0
2019-03-19 12:25:00,169.71,169.73,169.64,169.65,5840.0,134.1037,134.1195,134.0484,134.0563,5840.0
2019-03-19 12:30:00,169.64,169.72,169.51,169.58,9754.0,134.0484,134.1116,133.9456,134.0009,9754.0
2019-03-19 12:35:00,169.53,169.55,169.27,169.27,9771.0,133.9614,133.9772,133.756,133.756,9771.0
2019-03-19 12:40:00,169.31,169.4,169.29,169.29,5422.0,133.7876,133.8587,133.7718,133.7718,5422.0
2019-03-19 12:45:00,169.3,169.34,168.96,168.99,34255.0,133.7797,133.8113,133.511,133.5347,34255.0
2019-03-19 12:50:00,169.0,169.57,168.99,169.49,17792.0,133.5426,133.993,133.5347,133.9298,17792.0
2019-03-19 12:55:00,169.5,169.83,169.48,169.83,19094.0,133.9377,134.1985,133.9219,134.1985,19094.0
2019-03-19 13:00:00,169.88,170.13,169.79,169.94,37003.0,134.238,134.4356,134.1669,134.2854,37003.0
2019-03-19 13:05:00,169.95,169.96,169.64,169.77,20010.0,134.2933,134.3012,134.0484,134.1511,20010.0
2019-03-19 13:10:00,169.8,169.98,169.79,169.92,10231.0,134.1748,134.317,134.1669,134.2696,10231.0
2019-03-19 13:15:00,169.89,169.89,169.72,169.73,8395.0,134.2459,134.2459,134.1116,134.1195,8395.0
2019-03-19 13:20:00,169.78,169.79,169.62,169.67,6382.0,134.159,134.1669,134.0326,134.0721,6382.0
2019-03-19 13:25:00,169.69,169.78,169.68,169.73,9298.0,134.0879,134.159,134.08,134.1195,9298.0
2019-03-19 13:30:00,169.71,169.76,169.68,169.71,6492.0,134.1037,134.1432,134.08,134.1037,6492.0
2019-03-19 13:35:00,169.72,169.75,169.64,169.67,6704.0,134.1116,134.1353,134.0484,134.0721,6704.0
2019-03-19 13:40:00,169.7,169.72,169.59,169.61,6600.0,134.0958,134.1116,134.0089,134.0247,6600.0
2019-03-19 13:45:00,169.62,169.65,169.5,169.58,6980.0,134.0326,134.0563,133.9377,134.0009,6980.0
2019-03-19 13:50:00,169.6,169.62,169.52,169.57,5409.0,134.0168,134.0326,133.9535,133.993,5409.0
2019-03-19 13:55:00,169.59,169.59,169.49,169.5,6885.0,134.0089,134.0089,133.9298,133.9377,6885.0
2019-03-19 14:00:00,169.54,169.63,169.53,169.62,7641.0,133.9693,134.0405,133.9614,134.0326,7641.0
2019-03-19 14:05:00,169.58,169.62,169.43,169.49,4890.0,134.0009,134.0326,133.8824,133.9298,4890.0
2019-03-19 14:10:00,169.52,169.55,169.38,169.39,4940.0,133.9535,133.9772,133.8429,133.8508,4940.0
2019-03-19 14:15:00,169.38,169.45,169.33,169.45,6781.0,133.8429,133.8982,133.8034,133.8982,6781.0
2019-03-19 14:20:00,169.46,169.47,169.29,169.29,9217.0,133.9061,133.914,133.7718,133.7718,9217.0
2019-03-19 14:25:00,169.34,169.35,169.26,169.26,5324.0,133.8113,133.8192,133.7481,133.7481,5324.0
2019-03-19 14:30:00,169.3,169.37,169.25,169.34,6650.0,133.7797,133.835,133.7402,133.8113,6650.0
2019-03-19 14:35:00,169.33,169.39,169.29,169.32,23427.0,133.8034,133.8508,133.7718,133.7955,23427.0
2019-03-19 14:40:00,169.32,169.53,169.3,169.5,6680.0,133.7955,133.9614,133.7797,133.9377,6680.0
2019-03-19 14:45:00,169.5,169.52,169.4,169.46,9728.0,133.9377,133.9535,133.8587,133.9061,9728.0
2019-03-19 14:50:00,169.44,169.44,169.28,169.41,9356.0,133.8903,133.8903,133.7639,133.8666,9356.0
2019-03-19 14:55:00,169.4,169.43,169.19,169.2,13935.0,133.8587,133.8824,133.6928,133.7007,13935.0
2019-03-19 15:00:00,169.21,169.23,169.02,169.02,9800.0,133.7086,133.7244,133.5584,133.5584,9800.0
2019-03-19 15:05:00,169.03,169.15,168.97,168.97,11600.0,133.5663,133.6612,133.5189,133.5189,11600.0
2019-03-19 15:10:00,168.96,169.0,168.87,168.92,15127.0,133.511,133.5426,133.4399,133.4794,15127.0
2019-03-19 15:15:00,168.87,168.9,168.71,168.77,15485.0,133.4399,133.4636,133.3135,133.3609,15485.0
2019-03-19 15:20:00,168.79,168.79,168.59,168.65,16510.0,133.3767,133.3767,133.2187,133.2661,16510.0
2019-03-19 15:25:00,168.65,168.65,168.45,168.5,25749.0,133.2661,133.2661,133.108,133.1475,25749.0
2019-03-19 15:30:00,168.5,168.57,168.38,168.47,36174.0,133.1475,133.2029,133.0527,133.1238,36174.0
2019-03-19 15:35:00,168.46,168.46,168.31,168.33,25717.0,133.1159,133.1159,132.9974,133.0132,25717.0
2019-03-19 15:40:00,168.32,168.32,168.0,168.06,44141.0,133.0053,133.0053,132.7524,132.7999,44141.0
2019-03-19 15:45:00,168.07,168.45,168.06,168.34,48196.0,132.8078,133.108,132.7999,133.0211,48196.0
2019-03-19 15:50:00,168.34,168.45,168.29,168.33,53550.0,133.0211,133.108,132.9816,133.0132,53550.0
2019-03-19 15:55:00,168.34,168.81,168.33,168.75,109881.0,133.0211,133.3925,133.0132,133.3451,109881.0
2019-03-20 09:30:00,168.31,168.6,167.36,167.59,19938.0,132.9974,133.2266,132.2467,132.4285,19938.0
2019-03-20 09:35:00,167.42,167.88,167.1,167.73,30839.0,132.2941,132.6576,132.0413,132.5391,30839.0
2019-03-20 09:40:00,167.65,167.78,167.57,167.7,15746.0,132.4759,132.5786,132.4127,132.5154,15746.0
2019-03-20 09:45:00,167.7,167.82,167.67,167.79,18823.0,132.5154,132.6102,132.4917,132.5865,18823.0
2019-03-20 09:50:00,167.72,168.09,167.65,167.93,13066.0,132.5312,132.8236,132.4759,132.6971,13066.0
2019-03-20 09:55:00,167.91,168.08,167.77,167.86,23733.0,132.6813,132.8157,132.5707,132.6418,23733.0
2019-03-20 10:00:00,167.86,168.35,167.86,168.29,18446.0,132.6418,133.029,132.6418,132.9816,18446.0
2019-03-20 10:05:00,168.24,168.32,168.14,168.31,17895.0,132.9421,133.0053,132.8631,132.9974,17895.0
2019-03-20 10:10:00,168.36,168.42,168.19,168.42,24499.0,133.0369,133.0843,132.9026,133.0843,24499.0
2019-03-20 10:15:00,168.4,168.5,167.9,167.99,19958.0,133.0685,133.1475,132.6734,132.7445,19958.0
2019-03-20 10:20:00,167.93,168.11,167.93,168.09,11526.0,132.6971,132.8394,132.6971,132.8236,11526.0
2019-03-20 10:25:00,168.1,168.12,167.98,168.02,13299.0,132.8315,132.8473,132.7366,132.7682,13299.0
2019-03-20 10:30:00,168.06,168.12,167.98,168.06,11831.0,132.7999,132.8473,132.7366,132.7999,11831.0
2019-03-20 10:35:00,168.05,168.16,167.91,168.03,30436.0,132.792,132.8789,132.6813,132.7761,30436.0
2019-03-20 10:40:00,168.08,168.21,168.03,168.14,7334.0,132.8157,132.9184,132.7761,132.8631,7334.0
2019-03-20 10:45:00,168.13,168.16,167.86,168.01,12533.0,132.8552,132.8789,132.6418,132.7603,12533.0
2019-03-20 10:50:00,168.0,168.06,167.98,168.01,6969.0,132.7524,132.7999,132.7366,132.7603,6969.0
2019-03-20 10:55:00,167.99,168.0,167.87,167.97,10427.0,132.7445,132.7524,132.6497,132.7287,10427.0
2019-03-20 11:00:00,167.97,168.09,167.94,168.05,6581.0,132.7287,132.8236,132.705,132.792,6581.0
2019-03-20 11:05:00,168.07,168.11,167.94,168.07,8823.0,132.8078,132.8394,132.705,132.8078,8823.0
2019-03-20 11:10:00,168.05,168.05,167.97,167.99,7027.0,132.792,132.792,132.7287,132.7445,7027.0
2019-03-20 11:15:00,167.97,168.14,167.96,168.13,11318.0,132.7287,132.8631,132.7208,132.8552,11318.0
2019-03-20 11:20:00,168.15,168.26,168.14,168.18,13536.0,132.871,132.9579,132.8631,132.8947,13536.0
2019-03-20 11:25:00,168.16,168.36,167.96,168.03,33175.0,132.8789,133.0369,132.7208,132.7761,33175.0
2019-03-20 11:30:00,168.02,168.08,167.89,168.03,12977.0,132.7682,132.8157,132.6655,132.7761,12977.0
2019-03-20 11:35:00,168.04,168.05,167.69,167.69,9064.0,132.7841,132.792,132.5075,132.5075,9064.0
2019-03-20 11:40:00,167.69,167.77,167.63,167.63,8839.0,132.5075,132.5707,132.4601,132.4601,8839.0
2019-03-20 11:45:00,167.66,167.67,167.52,167.52,8916.0,132.4838,132.4917,132.3732,132.3732,8916.0
2019-03-20 11:50:00,167.56,167.61,167.39,167.43,14765.0,132.4048,132.4443,132.2704,132.302,14765.0
2019-03-20 11:55:00,167.4,167.7,167.38,167.63,33790.0,132.2783,132.5154,132.2625,132.4601,33790.0
2019-03-20 12:00:00,167.64,167.64,167.43,167.43,11284.0,132.468,132.468,132.302,132.302,11284.0
2019-03-20 12:05:00,167.39,167.48,167.37,167.41,10255.0,132.2704,132.3415,132.2546,132.2862,10255.0
2019-03-20 12:10:00,167.35,167.37,167.17,167.2,7270.0,132.2388,132.2546,132.0966,132.1203,7270.0
2019-03-20 12:15:00,167.19,167.27,167.19,167.23,6832.0,132.1124,132.1756,132.1124,132.144,6832.0
2019-03-20 12:20:00,167.24,167.33,167.2,167.2,7588.0,132.1519,132.223,132.1203,132.1203,7588.0
2019-03-20 12:25:00,167.2,167.21,166.96,166.99,9023.0,132.1203,132.1282,131.9306,131.9543,9023.0
2019-03-20 12:30:00,166.98,166.98,166.45,166.67,39410.0,131.9464,131.9464,131.5276,131.7015,39410.0
2019-03-20 12:35:00,166.62,166.99,166.62,166.92,10806.0,131.662,131.9543,131.662,131.899,10806.0
2019-03-20 12:40:00,166.88,166.89,166.64,166.75,14565.0,131.8674,131.8753,131.6778,131.7647,14565.0
2019-03-20 12:45:00,166.76,166.9,166.76,166.82,14628.0,131.7726,131.8832,131.7726,131.82,14628.0
2019-03-20 12:50:00,166.86,167.07,166.8,167.0,11463.0,131.8516,132.0176,131.8042,131.9623,11463.0
2019-03-20 12:55:00,166.99,167.04,166.94,167.0,15673.0,131.9543,131.9939,131.9148,131.9623,15673.0
2019-03-20 13:00:00,167.0,167.14,166.85,167.14,10175.0,131.9623,132.0729,131.8437,132.0729,10175.0
2019-03-20 13:05:00,167.16,167.26,167.1,167.15,10464.0,132.0887,132.1677,132.0413,132.0808,10464.0
2019-03-20 13:10:00,167.13,167.24,167.13,167.21,11040.0,132.065,132.1519,132.065,132.1282,11040.0
2019-03-20 13:15:00,167.22,167.28,167.15,167.25,15247.0,132.1361,132.1835,132.0808,132.1598,15247.0
2019-03-20 13:20:00,167.25,167.25,167.1,167.22,11051.0,132.1598,132.1598,132.0413,132.1361,11051.0
2019-03-20 13:25:00,167.21,167.25,166.99,167.0,19413.0,132.1282,132.1598,131.9543,131.9623,19413.0
2019-03-20 13:30:00,167.0,167.12,166.94,167.09,11513.0,131.9623,132.0571,131.9148,132.0334,11513.0
2019-03-20 13:35:00,167.09,167.18,166.88,166.95,35279.0,132.0334,132.1045,131.8674,131.9227,35279.0
2019-03-20 13:40:00,166.93,167.0,166.8,166.98,13014.0,131.9069,131.9623,131.8042,131.9464,13014.0
2019-03-20 13:45:00,167.0,167.12,166.97,167.08,12009.0,131.9623,132.0571,131.9385,132.0255,12009.0
2019-03-20 13:50:00,167.07,167.17,167.0,167.11,17433.0,132.0176,132.0966,131.9623,132.0492,17433.0
2019-03-20 13:55:00,167.09,167.18,167.04,167.15,11911.0,132.0334,132.1045,131.9939,132.0808,11911.0
2019-03-20 14:00:00,167.22,167.52,167.01,167.03,52566.0,132.1361,132.3732,131.9702,131.986,52566.0
2019-03-20 14:05:00,167.08,167.1,166.79,167.0,25544.0,132.0255,132.0413,131.7963,131.9623,25544.0
2019-03-20 14:10:00,166.96,167.04,166.49,166.53,45914.0,131.9306,131.9939,131.5593,131.5909,45914.0
2019-03-20 14:15:00,166.53,166.57,166.23,166.43,30154.0,131.5909,131.6225,131.3538,131.5118,30154.0
2019-03-20 14:20:00,166.39,166.5,166.23,166.44,20696.0,131.4802,131.5672,131.3538,131.5197,20696.0
2019-03-20 14:25:00,166.51,166.53,165.89,165.97,42443.0,131.5751,131.5909,131.0851,131.1484,42443.0
2019-03-20 14:30:00,166.0,166.4,165.94,166.16,29710.0,131.1721,131.4881,131.1246,131.2985,29710.0
2019-03-20 14:35:00,166.24,166.6,166.2,166.5,25107.0,131.3617,131.6462,131.3301,131.5672,25107.0
2019-03-20 14:40:00,166.53,166.68,166.44,166.49,15606.0,131.5909,131.7094,131.5197,131.5593,15606.0
2019-03-20 14:45:00,166.57,166.68,166.48,166.6,19178.0,131.6225,131.7094,131.5514,131.6462,19178.0
2019-03-20 14:50:00,166.59,166.63,166.27,166.44,13877.0,131.6383,131.6699,131.3854,131.5197,13877.0
2019-03-20 14:55:00,166.46,166.54,166.29,166.34,12395.0,131.5355,131.5988,131.4012,131.4407,12395.0
2019-03-20 15:00:00,166.37,166.4,165.95,166.02,14277.0,131.4644,131.4881,131.1325,131.1879,14277.0
2019-03-20 15:05:00,166.0,166.04,165.85,165.95,15064.0,131.1721,131.2037,131.0535,131.1325,15064.0
2019-03-20 15:10:00,165.97,166.0,165.79,165.85,13080.0,131.1484,131.1721,131.0061,131.0535,13080.0
2019-03-20 15:15:00,165.87,165.87,165.65,165.71,18560.0,131.0693,131.0693,130.8955,130.9429,18560.0
2019-03-20 15:20:00,165.7,165.87,165.69,165.86,17616.0,130.935,131.0693,130.9271,131.0614,17616.0
2019-03-20 15:25:00,165.87,165.98,165.66,165.69,25795.0,131.0693,131.1563,130.9034,130.9271,25795.0
2019-03-20 15:30:00,165.65,165.69,165.05,165.17,37410.0,130.8955,130.9271,130.4214,130.5162,37410.0
2019-03-20 15:35:00,165.21,165.26,165.0,165.04,41887.0,130.5478,130.5873,130.3819,130.4135,41887.0
2019-03-20 15:40:00,165.02,165.06,164.75,164.89,39399.0,130.3977,130.4293,130.1843,130.2949,39399.0
2019-03-20 15:45:00,164.88,165.02,164.74,164.8,56974.0,130.287,130.3977,130.1764,130.2238,56974.0
2019-03-20 15:50:00,164.79,164.91,164.59,164.6,62409.0,130.2159,130.3107,130.0579,130.0658,62409.0
2019-03-20 15:55:00,164.58,165.18,164.58,164.74,146179.0,130.05,130.5241,130.05,130.1764,146179.0
2019-03-21 09:30:00,164.45,164.62,163.73,164.38,29846.0,129.9473,130.0816,129.3783,129.8919,29846.0
2019-03-21 09:35:00,164.3,164.41,163.96,164.21,12959.0,129.8287,129.9157,129.5601,129.7576,12959.0
2019-03-21 09:40:00,164.2,164.46,164.17,164.39,11509.0,129.7497,129.9552,129.726,129.8998,11509.0
2019-03-21 09:45:00,164.37,164.88,164.3,164.83,18365.0,129.884,130.287,129.8287,130.2475,18365.0
2019-03-21 09:50:00,164.87,164.89,164.61,164.7,9428.0,130.2791,130.2949,130.0737,130.1448,9428.0
2019-03-21 09:55:00,164.75,164.92,164.51,164.61,19202.0,130.1843,130.3186,129.9947,130.0737,19202.0
2019-03-21 10:00:00,164.68,164.73,164.35,164.45,11814.0,130.129,130.1685,129.8682,129.9473,11814.0
2019-03-21 10:05:00,164.4,164.67,164.36,164.5,6571.0,129.9077,130.1211,129.8761,129.9868,6571.0
2019-03-21 10:10:00,164.52,164.59,164.3,164.36,27732.0,130.0026,130.0579,129.8287,129.8761,27732.0
2019-03-21 10:15:00,164.4,164.4,164.2,164.27,13128.0,129.9077,129.9077,129.7497,129.805,13128.0
2019-03-21 10:20:00,164.28,164.53,164.28,164.43,43728.0,129.8129,130.0105,129.8129,129.9315,43728.0
2019-03-21 10:25:00,164.45,164.45,164.19,164.31,11092.0,129.9473,129.9473,129.7418,129.8366,11092.0
2019-03-21 10:30:00,164.33,164.49,164.22,164.31,6988.0,129.8524,129.9789,129.7655,129.8366,6988.0
2019-03-21 10:35:00,164.29,164.29,163.93,163.98,9139.0,129.8208,129.8208,129.5364,129.5759,9139.0
2019-03-21 10:40:00,164.0,164.09,163.88,163.95,9810.0,129.5917,129.6628,129.4968,129.5522,9810.0
2019-03-21 10:45:00,163.98,163.98,163.66,163.66,4820.0,129.5759,129.5759,129.323,129.323,4820.0
2019-03-21 10:50:00,163.66,163.73,163.51,163.57,7213.0,129.323,129.3783,129.2045,129.2519,7213.0
2019-03-21 10:55:00,163.58,163.76,163.44,163.72,23084.0,129.2598,129.402,129.1492,129.3704,23084.0
2019-03-21 11:00:00,163.73,163.78,163.55,163.69,17336.0,129.3783,129.4178,129.2361,129.3467,17336.0
2019-03-21 11:05:00,163.71,163.74,163.17,163.23,21969.0,129.3625,129.3862,128.9358,128.9832,21969.0
2019-03-21 11:10:00,163.25,163.36,163.12,163.17,15836.0,128.999,129.0859,128.8963,128.9358,15836.0
2019-03-21 11:15:00,163.19,163.32,163.02,163.22,29546.0,128.9516,129.0543,128.8173,128.9753,29546.0
2019-03-21 11:20:00,163.2,163.24,163.02,163.15,16083.0,128.9595,128.9911,128.8173,128.92,16083.0
2019-03-21 11:25:00,163.14,163.6,163.07,163.56,49035.0,128.9121,129.2756,128.8568,129.244,49035.0
2019-03-21 11:30:00,163.57,163.8,163.54,163.73,14564.0,129.2519,129.4336,129.2282,129.3783,14564.0
2019-03-21 11:35:00,163.75,163.81,163.64,163.73,10029.0,129.3941,129.4415,129.3072,129.3783,10029.0
2019-03-21 11:40:00,163.71,163.94,163.65,163.89,20324.0,129.3625,129.5443,129.3151,129.5047,20324.0
2019-03-21 11:45:00,163.93,164.0,163.78,163.79,13887.0,129.5364,129.5917,129.4178,129.4257,13887.0
2019-03-21 11:50:00,163.79,164.03,163.74,163.97,11799.0,129.4257,129.6154,129.3862,129.568,11799.0
2019-03-21 11:55:00,163.98,164.31,163.98,164.21,7560.0,129.5759,129.8366,129.5759,129.7576,7560.0
2019-03-21 12:00:00,164.21,164.23,164.12,164.17,7401.0,129.7576,129.7734,129.6865,129.726,7401.0
2019-03-21 12:05:00,164.14,164.19,164.04,164.11,92665.0,129.7023,129.7418,129.6233,129.6786,92665.0
2019-03-21 12:10:00,164.16,164.4,164.15,164.35,14109.0,129.7181,129.9077,129.7102,129.8682,14109.0
2019-03-21 12:15:00,164.36,164.4,164.22,164.37,15673.0,129.8761,129.9077,129.7655,129.884,15673.0
2019-03-21 12:20:00,164.38,164.77,164.37,164.74,10349.0,129.8919,130.2001,129.884,130.1764,10349.0
2019-03-21 12:25:00,164.76,164.8,164.61,164.77,14810.0,130.1922,130.2238,130.0737,130.2001,14810.0
2019-03-21 12:30:00,164.83,164.87,164.73,164.78,14228.0,130.2475,130.2791,130.1685,130.208,14228.0
2019-03-21 12:35:00,164.8,164.96,164.71,164.94,10314.0,130.2238,130.3503,130.1527,130.3345,10314.0
2019-03-21 12:40:00,164.92,165.04,164.84,165.03,28752.0,130.3186,130.4135,130.2554,130.4056,28752.0
2019-03-21 12:45:00,165.03,165.43,165.03,165.31,16500.0,130.4056,130.7216,130.4056,130.6268,16500.0
2019-03-21 12:50:00,165.36,165.41,165.08,165.08,18801.0,130.6663,130.7058,130.4451,130.4451,18801.0
2019-03-21 12:55:00,165.11,165.26,165.0,165.14,10149.0,130.4688,130.5873,130.3819,130.4925,10149.0
2019-03-21 13:00:00,165.17,165.35,165.17,165.3,6239.0,130.5162,130.6584,130.5162,130.6189,6239.0
2019-03-21 13:05:00,165.3,165.4,165.23,165.3,5784.0,130.6189,130.6979,130.5636,130.6189,5784.0
2019-03-21 13:10:00,165.29,165.36,165.18,165.2,4269.0,130.611,130.6663,130.5241,130.5399,4269.0
2019-03-21 13:15:00,165.17,165.24,165.1,165.24,6000.0,130.5162,130.5715,130.4609,130.5715,6000.0
2019-03-21 13:20:00,165.16,165.16,164.93,164.96,5681.0,130.5083,130.5083,130.3266,130.3503,5681.0
2019-03-21 13:25:00,164.96,165.05,164.93,164.99,5965.0,130.3503,130.4214,130.3266,130.374,5965.0
2019-03-21 13:30:00,165.0,165.54,165.0,165.43,19039.0,130.3819,130.8086,130.3819,130.7216,19039.0
2019-03-21 13:35:00,165.47,165.47,165.01,165.06,6765.0,130.7533,130.7533,130.3898,130.4293,6765.0
2019-03-21 13:40:00,165.01,165.09,164.87,165.05,8818.0,130.3898,130.453,130.2791,130.4214,8818.0
2019-03-21 13:45:00,165.0,165.31,165.0,165.31,8419.0,130.3819,130.6268,130.3819,130.6268,8419.0
2019-03-21 13:50:00,165.26,165.3,165.19,165.25,7597.0,130.5873,130.6189,130.532,130.5794,7597.0
2019-03-21 13:55:00,165.21,165.22,164.9,165.04,5682.0,130.5478,130.5557,130.3028,130.4135,5682.0
2019-03-21 14:00:00,165.07,165.25,165.07,165.17,10613.0,130.4372,130.5794,130.4372,130.5162,10613.0
2019-03-21 14:05:00,165.19,165.32,165.08,165.23,7400.0,130.532,130.6347,130.4451,130.5636,7400.0
2019-03-21 14:10:00,165.23,165.44,165.12,165.35,18848.0,130.5636,130.7295,130.4767,130.6584,18848.0
2019-03-21 14:15:00,165.24,165.33,165.17,165.25,9088.0,130.5715,130.6426,130.5162,130.5794,9088.0
2019-03-21 14:20:00,165.2,165.25,164.95,165.03,18504.0,130.5399,130.5794,130.3424,130.4056,18504.0
2019-03-21 14:25:00,165.03,165.19,165.02,165.15,6933.0,130.4056,130.532,130.3977,130.5004,6933.0
2019-03-21 14:30:00,165.18,165.19,165.0,165.01,5831.0,130.5241,130.532,130.3819,130.3898,5831.0
2019-03-21 14:35:00,165.02,165.12,165.01,165.1,9943.0,130.3977,130.4767,130.3898,130.4609,9943.0
2019-03-21 14:40:00,165.13,165.2,165.12,165.18,5684.0,130.4846,130.5399,130.4767,130.5241,5684.0
2019-03-21 14:45:00,165.18,165.25,165.12,165.13,5056.0,130.5241,130.5794,130.4767,130.4846,5056.0
2019-03-21 14:50:00,165.1,165.2,165.06,165.15,9676.0,130.4609,130.5399,130.4293,130.5004,9676.0
2019-03-21 14:55:00,165.13,165.17,165.05,165.06,8525.0,130.4846,130.5162,130.4214,130.4293,8525.0
2019-03-21 15:00:00,165.05,165.08,164.97,165.03,14247.0,130.4214,130.4451,130.3582,130.4056,14247.0
2019-03-21 15:05:00,165.03,165.09,164.99,165.02,13701.0,130.4056,130.453,130.374,130.3977,13701.0
2019-03-21 15:10:00,165.02,165.02,164.61,164.61,12197.0,130.3977,130.3977,130.0737,130.0737,12197.0
2019-03-21 15:15:00,164.6,164.79,164.55,164.74,11927.0,130.0658,130.2159,130.0263,130.1764,11927.0
2019-03-21 15:20:00,164.74,164.77,164.55,164.62,16546.0,130.1764,130.2001,130.0263,130.0816,16546.0
2019-03-21 15:25:00,164.6,164.66,164.5,164.5,14568.0,130.0658,130.1132,129.9868,129.9868,14568.0
2019-03-21 15:30:00,164.5,164.51,164.37,164.45,20980.0,129.9868,129.9947,129.884,129.9473,20980.0
2019-03-21 15:35:00,164.45,164.56,164.43,164.49,14489.0,129.9473,130.0342,129.9315,129.9789,14489.0
2019-03-21 15:40:00,164.47,164.67,164.44,164.65,31894.0,129.9631,130.1211,129.9394,130.1053,31894.0
2019-03-21 15:45:00,164.63,164.64,164.16,164.4,36937.0,130.0895,130.0974,129.7181,129.9077,36937.0
2019-03-21 15:50:00,164.42,164.46,164.26,164.26,21224.0,129.9236,129.9552,129.7971,129.7971,21224.0
2019-03-21 15:55:00,164.22,164.38,164.19,164.34,59985.0,129.7655,129.8919,129.7418,129.8603,59985.0
2019-03-22 09:30:00,162.15,163.76,162.13,162.95,61474.0,128.1298,129.402,128.114,128.762,61474.0
2019-03-22 09:35:00,162.96,163.59,162.56,163.2,30006.0,128.7699,129.2677,128.4538,128.9595,30006.0
2019-03-22 09:40:00,163.18,163.53,162.86,163.12,28627.0,128.9437,129.2203,128.6909,128.8963,28627.0
2019-03-22 09:45:00,163.09,163.09,162.16,162.26,26227.0,128.8726,128.8726,128.1377,128.2167,26227.0
2019-03-22 09:50:00,162.27,162.93,162.18,162.55,25835.0,128.2246,128.7462,128.1535,128.4459,25835.0
2019-03-22 09:55:00,162.56,162.56,161.88,162.0,26147.0,128.4538,128.4538,127.9165,128.0113,26147.0
2019-03-22 10:00:00,162.0,162.37,161.94,161.95,13076.0,128.0113,128.3037,127.9639,127.9718,13076.0
2019-03-22 10:05:00,161.95,162.37,161.95,162.36,14856.0,127.9718,128.3037,127.9718,128.2958,14856.0
2019-03-22 10:10:00,162.31,162.41,162.22,162.24,9641.0,128.2562,128.3353,128.1851,128.2009,9641.0
2019-03-22 10:15:00,162.25,162.66,162.12,162.35,27616.0,128.2088,128.5328,128.1061,128.2879,27616.0
2019-03-22 10:20:00,162.33,162.45,162.18,162.23,20449.0,128.272,128.3669,128.1535,128.193,20449.0
2019-03-22 10:25:00,162.21,162.21,161.98,162.03,16638.0,128.1772,128.1772,127.9955,128.035,16638.0
2019-03-22 10:30:00,162.09,162.26,162.0,162.22,24068.0,128.0824,128.2167,128.0113,128.1851,24068.0
2019-03-22 10:35:00,162.22,162.5,162.03,162.03,23154.0,128.1851,128.4064,128.035,128.035,23154.0
2019-03-22 10:40:00,162.0,162.04,161.81,162.0,14181.0,128.0113,128.0429,127.8611,128.0113,14181.0
2019-03-22 10:45:00,162.0,162.01,161.67,161.68,14657.0,128.0113,128.0192,127.7505,127.7584,14657.0
2019-03-22 10:50:00,161.63,161.74,161.53,161.74,18229.0,127.7189,127.8058,127.6399,127.8058,18229.0
2019-03-22 10:55:00,161.71,161.78,161.57,161.65,20668.0,127.7821,127.8374,127.6715,127.7347,20668.0
2019-03-22 11:00:00,161.6,161.69,161.42,161.43,31060.0,127.6952,127.7663,127.553,127.5609,31060.0
2019-03-22 11:05:00,161.42,162.1,161.4,162.01,17184.0,127.553,128.0903,127.5372,128.0192,17184.0
2019-03-22 11:10:00,162.05,162.21,161.99,162.17,21229.0,128.0508,128.1772,128.0034,128.1456,21229.0
2019-03-22 11:15:00,162.17,162.44,161.99,162.44,14881.0,128.1456,128.359,128.0034,128.359,14881.0
2019-03-22 11:20:00,162.44,162.73,162.44,162.65,20887.0,128.359,128.5881,128.359,128.5249,20887.0
2019-03-22 11:25:00,162.68,163.26,162.65,163.17,26227.0,128.5486,129.0069,128.5249,128.9358,26227.0
2019-03-22 11:30:00,163.16,163.23,162.85,163.04,33359.0,128.9279,128.9832,128.6829,128.8331,33359.0
2019-03-22 11:35:00,162.98,163.02,162.64,162.65,10449.0,128.7857,128.8173,128.517,128.5249,10449.0
2019-03-22 11:40:00,162.59,162.6,162.14,162.22,23642.0,128.4775,128.4854,128.1219,128.1851,23642.0
2019-03-22 11:45:00,162.22,162.43,162.15,162.38,23137.0,128.1851,128.3511,128.1298,128.3116,23137.0
2019-03-22 11:50:00,162.36,162.37,162.19,162.34,33841.0,128.2958,128.3037,128.1614,128.28,33841.0
2019-03-22 11:55:00,162.32,162.53,162.19,162.26,51859.0,128.2641,128.4301,128.1614,128.2167,51859.0
2019-03-22 12:00:00,162.28,162.82,162.28,162.69,12352.0,128.2325,128.6592,128.2325,128.5565,12352.0
2019-03-22 12:05:00,162.63,162.95,162.61,162.7,16774.0,128.5091,128.762,128.4933,128.5644,16774.0
2019-03-22 12:10:00,162.78,163.1,162.74,162.95,21021.0,128.6276,128.8805,128.596,128.762,21021.0
2019-03-22 12:15:00,162.94,162.99,162.7,162.7,43036.0,128.7541,128.7936,128.5644,128.5644,43036.0
2019-03-22 12:20:00,162.71,163.07,162.65,162.96,19758.0,128.5723,128.8568,128.5249,128.7699,19758.0
2019-03-22 12:25:00,162.92,163.02,162.86,162.91,12926.0,128.7383,128.8173,128.6909,128.7304,12926.0
2019-03-22 12:30:00,162.9,163.5,162.88,163.49,11883.0,128.7225,129.1966,128.7067,129.1887,11883.0
2019-03-22 12:35:00,163.49,163.61,163.35,163.36,21999.0,129.1887,129.2835,129.078,129.0859,21999.0
2019-03-22 12:40:00,163.31,163.39,163.06,163.06,8546.0,129.0464,129.1097,128.8489,128.8489,8546.0
2019-03-22 12:45:00,163.05,163.29,163.03,163.23,8010.0,128.841,129.0306,128.8252,128.9832,8010.0
2019-03-22 12:50:00,163.24,163.96,163.22,163.96,11644.0,128.9911,129.5601,128.9753,129.5601,11644.0
2019-03-22 12:55:00,163.93,164.2,163.88,164.18,18619.0,129.5364,129.7497,129.4968,129.7339,18619.0
2019-03-22 13:00:00,164.18,164.36,163.97,164.0,13678.0,129.7339,129.8761,129.568,129.5917,13678.0
2019-03-22 13:05:00,163.95,164.44,163.95,164.42,22016.0,129.5522,129.9394,129.5522,129.9236,22016.0
2019-03-22 13:10:00,164.41,164.44,164.06,164.12,22178.0,129.9157,129.9394,129.6391,129.6865,22178.0
2019-03-22 13:15:00,164.07,164.24,163.92,164.06,20508.0,129.647,129.7813,129.5285,129.6391,20508.0
2019-03-22 13:20:00,163.98,164.27,163.83,164.25,13731.0,129.5759,129.805,129.4573,129.7892,13731.0
2019-03-22 13:25:00,164.26,164.36,163.98,164.03,15027.0,129.7971,129.8761,129.5759,129.6154,15027.0
2019-03-22 13:30:00,164.04,164.2,163.77,163.78,31781.0,129.6233,129.7497,129.4099,129.4178,31781.0
2019-03-22 13:35:00,163.8,163.84,163.69,163.72,17884.0,129.4336,129.4652,129.3467,129.3704,17884.0
2019-03-22 13:40:00,163.72,163.95,163.67,163.95,20991.0,129.3704,129.5522,129.3309,129.5522,20991.0
2019-03-22 13:45:00,163.96,163.97,163.84,163.85,12663.0,129.5601,129.568,129.4652,129.4731,12663.0
2019-03-22 13:50:00,163.84,163.84,163.7,163.77,15589.0,129.4652,129.4652,129.3546,129.4099,15589.0
2019-03-22 13:55:00,163.74,163.75,163.48,163.48,12894.0,129.3862,129.3941,129.1808,129.1808,12894.0
2019-03-22 14:00:00,163.47,163.81,163.47,163.75,10831.0,129.1729,129.4415,129.1729,129.3941,10831.0
2019-03-22 14:05:00,163.79,164.0,163.76,164.0,34638.0,129.4257,129.5917,129.402,129.5917,34638.0
2019-03-22 14:10:00,163.94,164.14,163.86,164.1,17945.0,129.5443,129.7023,129.481,129.6707,17945.0
2019-03-22 14:15:00,164.18,164.4,164.13,164.13,11227.0,129.7339,129.9077,129.6944,129.6944,11227.0
2019-03-22 14:20:00,164.13,164.18,163.88,164.02,15128.0,129.6944,129.7339,129.4968,129.6075,15128.0
2019-03-22 14:25:00,164.07,164.07,163.82,163.93,12125.0,129.647,129.647,129.4494,129.5364,12125.0
2019-03-22 14:30:00,163.89,163.91,163.65,163.65,9049.0,129.5047,129.5206,129.3151,129.3151,9049.0
2019-03-22 14:35:00,163.65,163.81,163.62,163.77,9761.0,129.3151,129.4415,129.2914,129.4099,9761.0
2019-03-22 14:40:00,163.78,163.96,163.75,163.83,11064.0,129.4178,129.5601,129.3941,129.4573,11064.0
2019-03-22 14:45:00,163.85,163.85,163.67,163.81,16086.0,129.4731,129.4731,129.3309,129.4415,16086.0
2019-03-22 14:50:00,163.8,163.97,163.78,163.8,12071.0,129.4336,129.568,129.4178,129.4336,12071.0
2019-03-22 14:55:00,163.86,163.9,163.79,163.81,13445.0,129.481,129.5127,129.4257,129.4415,13445.0
2019-03-22 15:00:00,163.81,163.95,163.67,163.71,15352.0,129.4415,129.5522,129.3309,129.3625,15352.0
2019-03-22 15:05:00,163.69,163.72,163.51,163.53,18479.0,129.3467,129.3704,129.2045,129.2203,18479.0
2019-03-22 15:10:00,163.52,163.58,163.33,163.4,20709.0,129.2124,129.2598,129.0622,129.1176,20709.0
2019-03-22 15:15:00,163.4,163.41,163.17,163.28,18945.0,129.1176,129.1255,128.9358,129.0227,18945.0
2019-03-22 15:20:00,163.27,163.67,163.27,163.67,36789.0,129.0148,129.3309,129.0148,129.3309,36789.0
2019-03-22 15:25:00,163.67,163.7,163.46,163.47,16118.0,129.3309,129.3546,129.165,129.1729,16118.0
2019-03-22 15:30:00,163.41,163.41,163.02,163.08,34548.0,129.1255,129.1255,128.8173,128.8647,34548.0
2019-03-22 15:35:00,163.07,163.41,163.06,163.28,38591.0,128.8568,129.1255,128.8489,129.0227,38591.0
2019-03-22 15:40:00,163.31,163.32,163.15,163.27,26143.0,129.0464,129.0543,128.92,129.0148,26143.0
2019-03-22 15:45:00,163.28,163.73,163.25,163.73,43351.0,129.0227,129.3783,128.999,129.3783,43351.0
2019-03-22 15:50:00,163.71,163.8,163.58,163.74,56167.0,129.3625,129.4336,129.2598,129.3862,56167.0
2019-03-22 15:55:00,163.73,163.74,163.18,163.27,144465.0,129.3783,129.3862,128.9437,129.0148,144465.0
2019-03-25 09:30:00,163.25,163.77,162.92,163.34,59041.0,128.999,129.4099,128.7383,129.0701,59041.0
2019-03-25 09:35:00,163.4,163.99,163.23,163.82,12989.0,129.1176,129.5838,128.9832,129.4494,12989.0
2019-03-25 09:40:00,163.79,163.82,163.42,163.68,21538.0,129.4257,129.4494,129.1334,129.3388,21538.0
2019-03-25 09:45:00,163.51,163.51,163.14,163.27,18762.0,129.2045,129.2045,128.9121,129.0148,18762.0
2019-03-25 09:50:00,163.27,163.58,163.21,163.36,20199.0,129.0148,129.2598,128.9674,129.0859,20199.0
2019-03-25 09:55:00,163.32,163.44,163.12,163.42,17941.0,129.0543,129.1492,128.8963,129.1334,17941.0
2019-03-25 10:00:00,163.43,163.57,163.34,163.49,9474.0,129.1413,129.2519,129.0701,129.1887,9474.0
2019-03-25 10:05:00,163.46,163.71,163.45,163.65,6681.0,129.165,129.3625,129.1571,129.3151,6681.0
2019-03-25 10:10:00,163.56,163.75,163.51,163.75,9564.0,129.244,129.3941,129.2045,129.3941,9564.0
2019-03-25 10:15:00,163.75,164.06,163.73,163.95,8125.0,129.3941,129.6391,129.3783,129.5522,8125.0
2019-03-25 10:20:00,163.95,164.11,163.74,163.9,12656.0,129.5522,129.6786,129.3862,129.5127,12656.0
2019-03-25 10:25:00,163.87,164.11,163.86,164.1,6850.0,129.4889,129.6786,129.481,129.6707,6850.0
2019-03-25 10:30:00,164.12,164.36,164.04,164.31,6023.0,129.6865,129.8761,129.6233,129.8366,6023.0
2019-03-25 10:35:00,164.29,164.3,164.07,164.11,5132.0,129.8208,129.8287,129.647,129.6786,5132.0
2019-03-25 10:40:00,164.19,164.44,164.16,164.43,9600.0,129.7418,129.9394,129.7181,129.9315,9600.0
2019-03-25 10:45:00,164.43,164.43,164.25,164.38,19284.0,129.9315,129.9315,129.7892,129.8919,19284.0
2019-03-25 10:50:00,164.44,164.79,164.44,164.46,8476.0,129.9394,130.2159,129.9394,129.9552,8476.0
2019-03-25 10:55:00,164.46,164.79,164.46,164.75,23444.0,129.9552,130.2159,129.9552,130.1843,23444.0
2019-03-25 11:00:00,164.75,164.8,164.28,164.28,17927.0,130.1843,130.2238,129.8129,129.8129,17927.0
2019-03-25 11:05:00,164.2,164.37,164.13,164.16,20850.0,129.7497,129.884,129.6944,129.7181,20850.0
2019-03-25 11:10:00,164.1,164.27,164.03,164.27,19484.0,129.6707,129.805,129.6154,129.805,19484.0
2019-03-25 11:15:00,164.24,164.6,164.23,164.51,10760.0,129.7813,130.0658,129.7734,129.9947,10760.0
2019-03-25 11:20:00,164.6,164.66,164.16,164.3,14962.0,130.0658,130.1132,129.7181,129.8287,14962.0
2019-03-25 11:25:00,164.3,164.42,164.2,164.31,17199.0,129.8287,129.9236,129.7497,129.8366,17199.0
2019-03-25 11:30:00,164.29,164.49,164.22,164.26,9066.0,129.8208,129.9789,129.7655,129.7971,9066.0
2019-03-25 11:35:00,164.25,164.35,164.22,164.34,12622.0,129.7892,129.8682,129.7655,129.8603,12622.0
2019-03-25 11:40:00,164.34,164.34,163.87,163.87,9475.0,129.8603,129.8603,129.4889,129.4889,9475.0
2019-03-25 11:45:00,163.83,164.01,163.78,164.0,15545.0,129.4573,129.5996,129.4178,129.5917,15545.0
2019-03-25 11:50:00,163.97,164.04,163.94,163.97,8303.0,129.568,129.6233,129.5443,129.568,8303.0
2019-03-25 11:55:00,163.99,164.02,163.77,163.82,11423.0,129.5838,129.6075,129.4099,129.4494,11423.0
2019-03-25 12:00:00,163.79,163.89,163.74,163.88,10970.0,129.4257,129.5047,129.3862,129.4968,10970.0
2019-03-25 12:05:00,163.84,163.99,163.83,163.89,8000.0,129.4652,129.5838,129.4573,129.5047,8000.0
2019-03-25 12:10:00,163.89,164.11,163.87,164.09,9036.0,129.5047,129.6786,129.4889,129.6628,9036.0
2019-03-25 12:15:00,164.04,164.08,163.86,164.08,6280.0,129.6233,129.6549,129.481,129.6549,6280.0
2019-03-25 12:20:00,164.03,164.25,164.03,164.25,12080.0,129.6154,129.7892,129.6154,129.7892,12080.0
2019-03-25 12:25:00,164.26,164.26,164.14,164.17,4123.0,129.7971,129.7971,129.7023,129.726,4123.0
2019-03-25 12:30:00,164.14,164.26,164.12,164.19,7772.0,129.7023,129.7971,129.6865,129.7418,7772.0
2019-03-25 12:35:00,164.19,164.21,164.1,164.17,14591.0,129.7418,129.7576,129.6707,129.726,14591.0
2019-03-25 12:40:00,164.14,164.22,164.01,164.09,10381.0,129.7023,129.7655,129.5996,129.6628,10381.0
2019-03-25 12:45:00,164.07,164.38,164.0,164.34,8266.0,129.647,129.8919,129.5917,129.8603,8266.0
2019-03-25 12:50:00,164.33,164.51,164.3,164.51,7900.0,129.8524,129.9947,129.8287,129.9947,7900.0
2019-03-25 12:55:00,164.48,164.53,164.39,164.51,5319.0,129.971,130.0105,129.8998,129.9947,5319.0
2019-03-25 13:00:00,164.48,164.49,164.35,164.4,4970.0,129.971,129.9789,129.8682,129.9077,4970.0
2019-03-25 13:05:00,164.37,164.38,164.2,164.24,6858.0,129.884,129.8919,129.7497,129.7813,6858.0
2019-03-25 13:10:00,164.21,164.45,164.21,164.43,3902.0,129.7576,129.9473,129.7576,129.9315,3902.0
2019-03-25 13:15:00,164.42,164.55,164.31,164.45,9600.0,129.9236,130.0263,129.8366,129.9473,9600.0
2019-03-25 13:20:00,164.47,164.56,164.33,164.55,13633.0,129.9631,130.0342,129.8524,130.0263,13633.0
2019-03-25 13:25:00,164.55,164.55,164.31,164.49,9930.0,130.0263,130.0263,129.8366,129.9789,9930.0
2019-03-25 13:30:00,164.43,164.47,164.34,164.41,10538.0,129.9315,129.9631,129.8603,129.9157,10538.0
2019-03-25 13:35:00,164.42,164.58,164.41,164.46,5292.0,129.9236,130.05,129.9157,129.9552,5292.0
2019-03-25 13:40:00,164.44,164.44,164.23,164.25,3943.0,129.9394,129.9394,129.7734,129.7892,3943.0
2019-03-25 13:45:00,164.24,164.29,163.98,164.07,10919.0,129.7813,129.8208,129.5759,129.647,10919.0
2019-03-25 13:50:00,164.07,164.14,164.04,164.08,14516.0,129.647,129.7023,129.6233,129.6549,14516.0
2019-03-25 13:55:00,164.05,164.05,163.94,164.0,13585.0,129.6312,129.6312,129.5443,129.5917,13585.0
2019-03-25 14:00:00,163.99,164.14,163.95,164.06,14141.0,129.5838,129.7023,129.5522,129.6391,14141.0
2019-03-25 14:05:00,164.05,164.06,163.68,163.74,22292.0,129.6312,129.6391,129.3388,129.3862,22292.0
2019-03-25 14:10:00,163.77,163.91,163.73,163.8,8566.0,129.4099,129.5206,129.3783,129.4336,8566.0
2019-03-25 14:15:00,163.78,163.78,163.52,163.6,7354.0,129.4178,129.4178,129.2124,129.2756,7354.0
2019-03-25 14:20:00,163.64,163.67,163.36,163.42,10400.0,129.3072,129.3309,129.0859,129.1334,10400.0
2019-03-25 14:25:00,163.43,163.51,163.3,163.42,9513.0,129.1413,129.2045,129.0385,129.1334,9513.0
2019-03-25 14:30:00,163.4,163.45,163.22,163.35,10522.0,129.1176,129.1571,128.9753,129.078,10522.0
2019-03-25 14:35:00,163.35,163.5,163.28,163.5,9643.0,129.078,129.1966,129.0227,129.1966,9643.0
2019-03-25 14:40:00,163.46,163.67,163.4,163.61,7429.0,129.165,129.3309,129.1176,129.2835,7429.0
2019-03-25 14:45:00,163.61,163.72,163.58,163.72,10168.0,129.2835,129.3704,129.2598,129.3704,10168.0
2019-03-25 14:50:00,163.73,163.76,163.63,163.76,6996.0,129.3783,129.402,129.2993,129.402,6996.0
2019-03-25 14:55:00,163.79,163.9,163.76,163.89,7793.0,129.4257,129.5127,129.402,129.5047,7793.0
2019-03-25 15:00:00,163.92,163.97,163.84,163.89,10702.0,129.5285,129.568,129.4652,129.5047,10702.0
2019-03-25 15:05:00,163.9,164.01,163.89,163.99,10189.0,129.5127,129.5996,129.5047,129.5838,10189.0
2019-03-25 15:10:00,163.99,164.23,163.98,164.19,7356.0,129.5838,129.7734,129.5759,129.7418,7356.0
2019-03-25 15:15:00,164.19,164.22,164.03,164.12,8054.0,129.7418,129.7655,129.6154,129.6865,8054.0
2019-03-25 15:20:00,164.14,164.4,164.07,164.33,7863.0,129.7023,129.9077,129.647,129.8524,7863.0
2019-03-25 15:25:00,164.32,164.41,164.25,164.3,11337.0,129.8445,129.9157,129.7892,129.8287,11337.0
2019-03-25 15:30:00,164.28,164.35,164.15,164.22,16273.0,129.8129,129.8682,129.7102,129.7655,16273.0
2019-03-25 15:35:00,164.19,164.32,164.1,164.17,14697.0,129.7418,129.8445,129.6707,129.726,14697.0
2019-03-25 15:40:00,164.17,164.35,164.16,164.33,20333.0,129.726,129.8682,129.7181,129.8524,20333.0
2019-03-25 15:45:00,164.31,164.37,164.11,164.2,25807.0,129.8366,129.884,129.6786,129.7497,25807.0
2019-03-25 15:50:00,164.2,164.34,164.13,164.33,38672.0,129.7497,129.8603,129.6944,129.8524,38672.0
2019-03-25 15:55:00,164.35,164.4,164.02,164.17,132150.0,129.8682,129.9077,129.6075,129.726,132150.0
2019-03-26 09:30:00,164.94,165.58,164.55,165.22,30447.0,130.3345,130.8402,130.0263,130.5557,30447.0
2019-03-26 09:35:00,165.06,165.25,164.8,164.8,9183.0,130.4293,130.5794,130.2238,130.2238,9183.0
2019-03-26 09:40:00,164.78,164.85,164.46,164.69,5604.0,130.208,130.2633,129.9552,130.1369,5604.0
2019-03-26 09:45:00,164.78,164.78,164.11,164.11,10593.0,130.208,130.208,129.6786,129.6786,10593.0
2019-03-26 09:50:00,164.11,164.73,164.11,164.47,17998.0,129.6786,130.1685,129.6786,129.9631,17998.0
2019-03-26 09:55:00,164.4,164.5,164.1,164.49,16208.0,129.9077,129.9868,129.6707,129.9789,16208.0
2019-03-26 10:00:00,164.36,164.5,164.07,164.16,18666.0,129.8761,129.9868,129.647,129.7181,18666.0
2019-03-26 10:05:00,164.1,164.14,163.83,163.83,12629.0,129.6707,129.7023,129.4573,129.4573,12629.0
2019-03-26 10:10:00,163.87,163.93,163.69,163.73,7999.0,129.4889,129.5364,129.3467,129.3783,7999.0
2019-03-26 10:15:00,163.85,164.39,163.78,164.27,16165.0,129.4731,129.8998,129.4178,129.805,16165.0
2019-03-26 10:20:00,164.26,164.5,164.2,164.5,8441.0,129.7971,129.9868,129.7497,129.9868,8441.0
2019-03-26 10:25:00,164.5,164.73,164.34,164.73,12750.0,129.9868,130.1685,129.8603,130.1685,12750.0
2019-03-26 10:30:00,164.68,164.89,164.54,164.89,24590.0,130.129,130.2949,130.0184,130.2949,24590.0
2019-03-26 10:35:00,164.85,164.94,164.64,164.85,6715.0,130.2633,130.3345,130.0974,130.2633,6715.0
2019-03-26 10:40:00,164.78,164.92,164.69,164.92,8638.0,130.208,130.3186,130.1369,130.3186,8638.0
2019-03-26 10:45:00,164.92,165.09,164.88,164.95,9086.0,130.3186,130.453,130.287,130.3424,9086.0
2019-03-26 10:50:00,164.99,165.12,164.96,165.02,12642.0,130.374,130.4767,130.3503,130.3977,12642.0
2019-03-26 10:55:00,165.02,165.15,164.99,165.09,7631.0,130.3977,130.5004,130.374,130.453,7631.0
2019-03-26 11:00:00,165.11,165.2,164.97,165.01,5851.0,130.4688,130.5399,130.3582,130.3898,5851.0
2019-03-26 11:05:00,165.06,165.09,164.84,165.03,7873.0,130.4293,130.453,130.2554,130.4056,7873.0
2019-03-26 11:10:00,165.14,165.33,165.11,165.31,7424.0,130.4925,130.6426,130.4688,130.6268,7424.0
2019-03-26 11:15:00,165.31,165.41,165.24,165.26,5948.0,130.6268,130.7058,130.5715,130.5873,5948.0
2019-03-26 11:20:00,165.29,165.38,165.2,165.27,7210.0,130.611,130.6821,130.5399,130.5952,7210.0
2019-03-26 11:25:00,165.36,165.37,165.19,165.36,4408.0,130.6663,130.6742,130.532,130.6663,4408.0
2019-03-26 11:30:00,165.37,165.41,165.25,165.32,4729.0,130.6742,130.7058,130.5794,130.6347,4729.0
2019-03-26 11:35:00,165.27,165.37,165.25,165.3,4829.0,130.5952,130.6742,130.5794,130.6189,4829.0
2019-03-26 11:40:00,165.28,165.36,165.1,165.11,12047.0,130.6031,130.6663,130.4609,130.4688,12047.0
2019-03-26 11:45:00,165.13,165.18,164.75,164.78,6704.0,130.4846,130.5241,130.1843,130.208,6704.0
2019-03-26 11:50:00,164.77,164.77,164.45,164.69,6060.0,130.2001,130.2001,129.9473,130.1369,6060.0
2019-03-26 11:55:00,164.69,164.72,164.49,164.53,7238.0,130.1369,130.1606,129.9789,130.0105,7238.0
2019-03-26 12:00:00,164.51,164.73,164.51,164.64,4186.0,129.9947,130.1685,129.9947,130.0974,4186.0
2019-03-26 12:05:00,164.73,164.77,164.53,164.73,6300.0,130.1685,130.2001,130.0105,130.1685,6300.0
2019-03-26 12:10:00,164.76,164.81,164.59,164.64,5284.0,130.1922,130.2317,130.0579,130.0974,5284.0
2019-03-26 12:15:00,164.63,164.69,164.55,164.61,3593.0,130.0895,130.1369,130.0263,130.0737,3593.0
2019-03-26 12:20:00,164.61,164.65,164.32,164.33,7208.0,130.0737,130.1053,129.8445,129.8524,7208.0
2019-03-26 12:25:00,164.33,164.33,164.19,164.21,4041.0,129.8524,129.8524,129.7418,129.7576,4041.0
2019-03-26 12:30:00,164.23,164.24,163.84,163.84,10182.0,129.7734,129.7813,129.4652,129.4652,10182.0
2019-03-26 12:35:00,163.87,164.07,163.86,164.01,4622.0,129.4889,129.647,129.481,129.5996,4622.0
2019-03-26 12:40:00,164.01,164.04,163.86,164.04,5975.0,129.5996,129.6233,129.481,129.6233,5975.0
2019-03-26 12:45:00,164.04,164.1,163.87,163.97,4091.0,129.6233,129.6707,129.4889,129.568,4091.0
2019-03-26 12:50:00,163.95,164.01,163.88,164.0,2792.0,129.5522,129.5996,129.4968,129.5917,2792.0
2019-03-26 12:55:00,164.01,164.1,163.96,164.09,4392.0,129.5996,129.6707,129.5601,129.6628,4392.0
2019-03-26 13:00:00,164.11,164.19,163.98,164.01,6113.0,129.6786,129.7418,129.5759,129.5996,6113.0
2019-03-26 13:05:00,164.02,164.16,164.02,164.08,4035.0,129.6075,129.7181,129.6075,129.6549,4035.0
2019-03-26 13:10:00,164.09,164.22,164.09,164.15,3400.0,129.6628,129.7655,129.6628,129.7102,3400.0
2019-03-26 13:15:00,164.14,164.29,164.11,164.2,5122.0,129.7023,129.8208,129.6786,129.7497,5122.0
2019-03-26 13:20:00,164.22,164.22,164.04,164.1,3644.0,129.7655,129.7655,129.6233,129.6707,3644.0
2019-03-26 13:25:00,164.08,164.08,163.93,163.95,4200.0,129.6549,129.6549,129.5364,129.5522,4200.0
2019-03-26 13:30:00,163.98,163.98,163.84,163.84,5500.0,129.5759,129.5759,129.4652,129.4652,5500.0
2019-03-26 13:35:00,163.87,164.05,163.78,163.99,25997.0,129.4889,129.6312,129.4178,129.5838,25997.0
2019-03-26 13:40:00,164.02,164.29,163.96,164.29,4092.0,129.6075,129.8208,129.5601,129.8208,4092.0
2019-03-26 13:45:00,164.34,164.36,164.22,164.27,5399.0,129.8603,129.8761,129.7655,129.805,5399.0
2019-03-26 13:50:00,164.28,164.32,164.21,164.26,4521.0,129.8129,129.8445,129.7576,129.7971,4521.0
2019-03-26 13:55:00,164.26,164.27,164.09,164.15,6517.0,129.7971,129.805,129.6628,129.7102,6517.0
2019-03-26 14:00:00,164.18,164.2,164.06,164.15,10657.0,129.7339,129.7497,129.6391,129.7102,10657.0
2019-03-26 14:05:00,164.2,164.25,164.08,164.13,5150.0,129.7497,129.7892,129.6549,129.6944,5150.0
2019-03-26 14:10:00,164.08,164.1,164.0,164.05,3583.0,129.6549,129.6707,129.5917,129.6312,3583.0
2019-03-26 14:15:00,164.06,164.18,164.05,164.15,2316.0,129.6391,129.7339,129.6312,129.7102,2316.0
2019-03-26 14:20:00,164.17,164.21,164.04,164.18,8193.0,129.726,129.7576,129.6233,129.7339,8193.0
2019-03-26 14:25:00,164.15,164.29,164.11,164.11,9505.0,129.7102,129.8208,129.6786,129.6786,9505.0
2019-03-26 14:30:00,164.09,164.14,164.0,164.05,5010.0,129.6628,129.7023,129.5917,129.6312,5010.0
2019-03-26 14:35:00,164.09,164.23,164.08,164.21,1800.0,129.6628,129.7734,129.6549,129.7576,1800.0
2019-03-26 14:40:00,164.23,164.34,164.22,164.28,7500.0,129.7734,129.8603,129.7655,129.8129,7500.0
2019-03-26 14:45:00,164.25,164.25,164.05,164.15,10955.0,129.7892,129.7892,129.6312,129.7102,10955.0
2019-03-26 14:50:00,164.14,164.14,163.98,164.02,12076.0,129.7023,129.7023,129.5759,129.6075,12076.0
2019-03-26 14:55:00,164.06,164.23,164.02,164.15,7775.0,129.6391,129.7734,129.6075,129.7102,7775.0
2019-03-26 15:00:00,164.19,164.37,164.19,164.29,15236.0,129.7418,129.884,129.7418,129.8208,15236.0
2019-03-26 15:05:00,164.28,164.29,164.13,164.18,25104.0,129.8129,129.8208,129.6944,129.7339,25104.0
2019-03-26 15:10:00,164.15,164.26,164.05,164.15,40472.0,129.7102,129.7971,129.6312,129.7102,40472.0
2019-03-26 15:15:00,164.15,164.19,163.98,163.98,25991.0,129.7102,129.7418,129.5759,129.5759,25991.0
2019-03-26 15:20:00,164.01,164.15,163.94,164.05,77617.0,129.5996,129.7102,129.5443,129.6312,77617.0
2019-03-26 15:25:00,164.03,164.11,163.8,163.84,11915.0,129.6154,129.6786,129.4336,129.4652,11915.0
2019-03-26 15:30:00,163.81,163.97,163.77,163.95,11792.0,129.4415,129.568,129.4099,129.5522,11792.0
2019-03-26 15:35:00,163.95,164.02,163.86,163.98,8767.0,129.5522,129.6075,129.481,129.5759,8767.0
2019-03-26 15:40:00,163.98,164.13,163.95,164.03,13841.0,129.5759,129.6944,129.5522,129.6154,13841.0
2019-03-26 15:45:00,164.03,164.08,163.96,164.0,32148.0,129.6154,129.6549,129.5601,129.5917,32148.0
2019-03-26 15:50:00,164.0,164.16,163.99,164.14,72342.0,129.5917,129.7181,129.5838,129.7023,72342.0
2019-03-26 15:55:00,164.14,164.34,164.01,164.05,177510.0,129.7023,129.8603,129.5996,129.6312,177510.0
2019-03-27 09:30:00,163.8,164.0,162.62,163.51,30553.0,129.4336,129.5917,128.5012,129.2045,30553.0
2019-03-27 09:35:00,163.49,163.77,163.0,163.21,12982.0,129.1887,129.4099,128.8015,128.9674,12982.0
2019-03-27 09:40:00,163.34,163.5,163.08,163.38,13000.0,129.0701,129.1966,128.8647,129.1018,13000.0
2019-03-27 09:45:00,163.34,163.72,163.12,163.52,37615.0,129.0701,129.3704,128.8963,129.2124,37615.0
2019-03-27 09:50:00,163.55,163.75,163.18,163.67,8992.0,129.2361,129.3941,128.9437,129.3309,8992.0
2019-03-27 09:55:00,163.67,163.83,163.54,163.69,15797.0,129.3309,129.4573,129.2282,129.3467,15797.0
2019-03-27 10:00:00,163.62,163.62,163.27,163.58,6910.0,129.2914,129.2914,129.0148,129.2598,6910.0
2019-03-27 10:05:00,163.56,163.67,163.56,163.6,6083.0,129.244,129.3309,129.244,129.2756,6083.0
2019-03-27 10:10:00,163.55,163.8,163.55,163.79,2939.0,129.2361,129.4336,129.2361,129.4257,2939.0
2019-03-27 10:15:00,163.75,163.85,163.7,163.81,3052.0,129.3941,129.4731,129.3546,129.4415,3052.0
2019-03-27 10:20:00,163.81,163.98,163.71,163.97,4558.0,129.4415,129.5759,129.3625,129.568,4558.0
2019-03-27 10:25:00,163.99,163.99,163.78,163.89,4115.0,129.5838,129.5838,129.4178,129.5047,4115.0
2019-03-27 10:30:00,163.85,163.85,163.58,163.64,9163.0,129.4731,129.4731,129.2598,129.3072,9163.0
2019-03-27 10:35:00,163.61,163.67,163.44,163.6,27824.0,129.2835,129.3309,129.1492,129.2756,27824.0
2019-03-27 10:40:00,163.6,163.64,163.13,163.23,22101.0,129.2756,129.3072,128.9042,128.9832,22101.0
2019-03-27 10:45:00,163.2,163.46,163.2,163.28,9650.0,128.9595,129.165,128.9595,129.0227,9650.0
2019-03-27 10:50:00,163.23,163.25,163.08,163.13,10466.0,128.9832,128.999,128.8647,128.9042,10466.0
2019-03-27 10:55:00,163.17,163.17,162.93,163.07,13500.0,128.9358,128.9358,128.7462,128.8568,13500.0
2019-03-27 11:00:00,163.05,163.24,163.03,163.22,15042.0,128.841,128.9911,128.8252,128.9753,15042.0
2019-03-27 11:05:00,163.24,163.38,163.15,163.15,13446.0,128.9911,129.1018,128.92,128.92,13446.0
2019-03-27 11:10:00,163.13,163.17,162.67,162.68,11500.0,128.9042,128.9358,128.5407,128.5486,11500.0
2019-03-27 11:15:00,162.74,162.85,162.53,162.53,15198.0,128.596,128.6829,128.4301,128.4301,15198.0
2019-03-27 11:20:00,162.51,162.62,162.42,162.59,15316.0,128.4143,128.5012,128.3432,128.4775,15316.0
2019-03-27 11:25:00,162.58,162.6,162.06,162.06,15618.0,128.4696,128.4854,128.0587,128.0587,15618.0
2019-03-27 11:30:00,162.08,162.39,162.02,162.15,24322.0,128.0745,128.3195,128.0271,128.1298,24322.0
2019-03-27 11:35:00,162.07,162.36,162.01,162.36,6234.0,128.0666,128.2958,128.0192,128.2958,6234.0
2019-03-27 11:40:00,162.3,162.35,162.0,162.0,10038.0,128.2483,128.2879,128.0113,128.0113,10038.0
2019-03-27 11:45:00,162.05,162.25,162.05,162.18,10739.0,128.0508,128.2088,128.0508,128.1535,10739.0
2019-03-27 11:50:00,162.12,162.4,162.11,162.4,13528.0,128.1061,128.3274,128.0982,128.3274,13528.0
2019-03-27 11:55:00,162.35,162.44,162.29,162.4,8183.0,128.2879,128.359,128.2404,128.3274,8183.0
2019-03-27 12:00:00,162.34,162.39,162.18,162.32,14098.0,128.28,128.3195,128.1535,128.2641,14098.0
2019-03-27 12:05:00,162.45,162.69,162.4,162.45,7511.0,128.3669,128.5565,128.3274,128.3669,7511.0
2019-03-27 12:10:00,162.47,162.47,162.24,162.26,5555.0,128.3827,128.3827,128.2009,128.2167,5555.0
2019-03-27 12:15:00,162.26,162.31,162.07,162.19,14692.0,128.2167,128.2562,128.0666,128.1614,14692.0
2019-03-27 12:20:00,162.19,162.31,162.18,162.28,7461.0,128.1614,128.2562,128.1535,128.2325,7461.0
2019-03-27 12:25:00,162.23,162.35,162.18,162.34,4508.0,128.193,128.2879,128.1535,128.28,4508.0
2019-03-27 12:30:00,162.34,162.47,162.31,162.38,6583.0,128.28,128.3827,128.2562,128.3116,6583.0
2019-03-27 12:35:00,162.35,162.49,162.35,162.37,6385.0,128.2879,128.3985,128.2879,128.3037,6385.0
2019-03-27 12:40:00,162.34,162.53,162.28,162.49,9134.0,128.28,128.4301,128.2325,128.3985,9134.0
2019-03-27 12:45:00,162.49,162.52,162.35,162.48,6062.0,128.3985,128.4222,128.2879,128.3906,6062.0
2019-03-27 12:50:00,162.46,162.64,162.4,162.56,6963.0,128.3748,128.517,128.3274,128.4538,6963.0
2019-03-27 12:55:00,162.53,162.61,162.46,162.47,7481.0,128.4301,128.4933,128.3748,128.3827,7481.0
2019-03-27 13:00:00,162.46,162.48,162.37,162.38,2976.0,128.3748,128.3906,128.3037,128.3116,2976.0
2019-03-27 13:05:00,162.41,162.6,162.41,162.57,4768.0,128.3353,128.4854,128.3353,128.4617,4768.0
2019-03-27 13:10:00,162.56,162.79,162.52,162.75,10307.0,128.4538,128.6355,128.4222,128.6039,10307.0
2019-03-27 13:15:00,162.73,162.81,162.64,162.64,9065.0,128.5881,128.6513,128.517,128.517,9065.0
2019-03-27 13:20:00,162.63,162.84,162.61,162.8,5100.0,128.5091,128.675,128.4933,128.6434,5100.0
2019-03-27 13:25:00,162.88,162.92,162.86,162.9,2203.0,128.7067,128.7383,128.6909,128.7225,2203.0
2019-03-27 13:30:00,162.87,162.87,162.81,162.84,4332.0,128.6988,128.6988,128.6513,128.675,4332.0
2019-03-27 13:35:00,162.83,162.86,162.78,162.81,3925.0,128.6671,128.6909,128.6276,128.6513,3925.0
2019-03-27 13:40:00,162.83,162.96,162.82,162.82,5865.0,128.6671,128.7699,128.6592,128.6592,5865.0
2019-03-27 13:45:00,162.87,162.92,162.8,162.81,4414.0,128.6988,128.7383,128.6434,128.6513,4414.0
2019-03-27 13:50:00,162.81,162.91,162.77,162.91,5736.0,128.6513,128.7304,128.6197,128.7304,5736.0
2019-03-27 13:55:00,162.93,162.93,162.82,162.82,6364.0,128.7462,128.7462,128.6592,128.6592,6364.0
2019-03-27 14:00:00,162.83,162.89,162.73,162.88,13891.0,128.6671,128.7146,128.5881,128.7067,13891.0
2019-03-27 14:05:00,162.84,162.96,162.8,162.96,3400.0,128.675,128.7699,128.6434,128.7699,3400.0
2019-03-27 14:10:00,162.98,163.03,162.92,162.95,6114.0,128.7857,128.8252,128.7383,128.762,6114.0
2019-03-27 14:15:00,162.96,162.97,162.9,162.9,9686.0,128.7699,128.7778,128.7225,128.7225,9686.0
2019-03-27 14:20:00,162.86,162.93,162.8,162.91,5982.0,128.6909,128.7462,128.6434,128.7304,5982.0
2019-03-27 14:25:00,162.93,163.07,162.85,163.07,8127.0,128.7462,128.8568,128.6829,128.8568,8127.0
2019-03-27 14:30:00,163.05,163.14,162.9,162.91,11721.0,128.841,128.9121,128.7225,128.7304,11721.0
2019-03-27 14:35:00,162.89,162.94,162.68,162.72,7500.0,128.7146,128.7541,128.5486,128.5802,7500.0
2019-03-27 14:40:00,162.75,162.76,162.61,162.62,4766.0,128.6039,128.6118,128.4933,128.5012,4766.0
2019-03-27 14:45:00,162.64,162.71,162.57,162.67,7069.0,128.517,128.5723,128.4617,128.5407,7069.0
2019-03-27 14:50:00,162.68,162.78,162.64,162.78,4909.0,128.5486,128.6276,128.517,128.6276,4909.0
2019-03-27 14:55:00,162.79,162.86,162.62,162.72,5101.0,128.6355,128.6909,128.5012,128.5802,5101.0
2019-03-27 15:00:00,162.75,162.76,162.57,162.59,6861.0,128.6039,128.6118,128.4617,128.4775,6861.0
2019-03-27 15:05:00,162.59,162.68,162.53,162.62,5250.0,128.4775,128.5486,128.4301,128.5012,5250.0
2019-03-27 15:10:00,162.59,162.69,162.56,162.6,13007.0,128.4775,128.5565,128.4538,128.4854,13007.0
2019-03-27 15:15:00,162.57,162.65,162.52,162.59,12120.0,128.4617,128.5249,128.4222,128.4775,12120.0
2019-03-27 15:20:00,162.6,162.74,162.6,162.69,15235.0,128.4854,128.596,128.4854,128.5565,15235.0
2019-03-27 15:25:00,162.68,162.81,162.62,162.81,26783.0,128.5486,128.6513,128.5012,128.6513,26783.0
2019-03-27 15:30:00,162.85,163.04,162.83,162.97,15251.0,128.6829,128.8331,128.6671,128.7778,15251.0
2019-03-27 15:35:00,162.99,163.11,162.99,163.01,14893.0,128.7936,128.8884,128.7936,128.8094,14893.0
2019-03-27 15:40:00,163.04,163.14,163.01,163.02,13213.0,128.8331,128.9121,128.8094,128.8173,13213.0
2019-03-27 15:45:00,163.02,163.05,162.91,163.0,16076.0,128.8173,128.841,128.7304,128.8015,16076.0
2019-03-27 15:50:00,163.0,163.0,162.79,162.8,15464.0,128.8015,128.8015,128.6355,128.6434,15464.0
2019-03-27 15:55:00,162.8,162.81,162.53,162.58,52848.0,128.6434,128.6513,128.4301,128.4696,52848.0
2019-03-28 09:30:00,162.72,163.05,162.44,162.61,19688.0,128.5802,128.841,128.359,128.4933,19688.0
2019-03-28 09:35:00,162.72,162.72,161.96,162.06,14185.0,128.5802,128.5802,127.9797,128.0587,14185.0
2019-03-28 09:40:00,162.11,162.15,161.74,162.03,13637.0,128.0982,128.1298,127.8058,128.035,13637.0
2019-03-28 09:45:00,161.97,162.09,161.76,161.87,8944.0,127.9876,128.0824,127.8216,127.9086,8944.0
2019-03-28 09:50:00,161.91,161.93,161.05,161.09,26174.0,127.9402,127.956,127.2606,127.2922,26174.0
2019-03-28 09:55:00,161.12,161.75,161.06,161.67,20841.0,127.3159,127.8137,127.2685,127.7505,20841.0
2019-03-28 10:00:00,161.65,161.86,161.51,161.83,46524.0,127.7347,127.9007,127.6241,127.877,46524.0
2019-03-28 10:05:00,161.94,162.04,161.73,161.95,8132.0,127.9639,128.0429,127.7979,127.9718,8132.0
2019-03-28 10:10:00,162.0,162.36,161.98,162.32,10924.0,128.0113,128.2958,127.9955,128.2641,10924.0
2019-03-28 10:15:00,162.35,162.38,162.11,162.24,10782.0,128.2879,128.3116,128.0982,128.2009,10782.0
2019-03-28 10:20:00,162.24,162.39,162.16,162.34,23074.0,128.2009,128.3195,128.1377,128.28,23074.0
2019-03-28 10:25:00,162.34,162.63,162.33,162.61,9629.0,128.28,128.5091,128.272,128.4933,9629.0
2019-03-28 10:30:00,162.63,162.94,162.63,162.76,7688.0,128.5091,128.7541,128.5091,128.6118,7688.0
2019-03-28 10:35:00,162.74,162.78,162.42,162.5,18594.0,128.596,128.6276,128.3432,128.4064,18594.0
2019-03-28 10:40:00,162.47,162.74,162.42,162.72,8675.0,128.3827,128.596,128.3432,128.5802,8675.0
2019-03-28 10:45:00,162.68,162.71,162.36,162.37,11169.0,128.5486,128.5723,128.2958,128.3037,11169.0
2019-03-28 10:50:00,162.37,162.44,162.27,162.27,4726.0,128.3037,128.359,128.2246,128.2246,4726.0
2019-03-28 10:55:00,162.28,162.4,162.21,162.28,8909.0,128.2325,128.3274,128.1772,128.2325,8909.0
2019-03-28 11:00:00,162.25,162.55,162.25,162.52,13567.0,128.2088,128.4459,128.2088,128.4222,13567.0
2019-03-28 11:05:00,162.5,162.66,162.4,162.4,9154.0,128.4064,128.5328,128.3274,128.3274,9154.0
2019-03-28 11:10:00,162.41,162.43,162.25,162.25,26277.0,128.3353,128.3511,128.2088,128.2088,26277.0
2019-03-28 11:15:00,162.21,162.22,161.92,162.05,17814.0,128.1772,128.1851,127.9481,128.0508,17814.0
2019-03-28 11:20:00,162.06,162.06,161.83,161.96,11109.0,128.0587,128.0587,127.877,127.9797,11109.0
2019-03-28 11:25:00,161.93,162.01,161.83,161.97,20198.0,127.956,128.0192,127.877,127.9876,20198.0
2019-03-28 11:30:00,161.97,162.01,161.86,161.95,6886.0,127.9876,128.0192,127.9007,127.9718,6886.0
2019-03-28 11:35:00,161.87,162.01,161.83,162.0,15567.0,127.9086,128.0192,127.877,128.0113,15567.0
2019-03-28 11:40:00,161.97,161.99,161.88,161.94,7738.0,127.9876,128.0034,127.9165,127.9639,7738.0
2019-03-28 11:45:00,161.91,162.01,161.72,161.93,9492.0,127.9402,128.0192,127.79,127.956,9492.0
2019-03-28 11:50:00,161.97,161.99,161.87,161.96,8221.0,127.9876,128.0034,127.9086,127.9797,8221.0
2019-03-28 11:55:00,161.95,162.0,161.88,161.92,7547.0,127.9718,128.0113,127.9165,127.9481,7547.0
2019-03-28 12:00:00,161.79,161.97,161.77,161.96,10720.0,127.8453,127.9876,127.8295,127.9797,10720.0
2019-03-28 12:05:00,161.96,162.02,161.94,161.97,10889.0,127.9797,128.0271,127.9639,127.9876,10889.0
2019-03-28 12:10:00,161.95,161.98,161.73,161.78,19993.0,127.9718,127.9955,127.7979,127.8374,19993.0
2019-03-28 12:15:00,161.78,162.14,161.78,162.14,19240.0,127.8374,128.1219,127.8374,128.1219,19240.0
2019-03-28 12:20:00,162.15,162.16,161.97,162.06,31322.0,128.1298,128.1377,127.9876,128.0587,31322.0
2019-03-28 12:25:00,162.06,162.12,161.94,162.04,23085.0,128.0587,128.1061,127.9639,128.0429,23085.0
2019-03-28 12:30:00,162.06,162.32,162.06,162.32,9155.0,128.0587,128.2641,128.0587,128.2641,9155.0
2019-03-28 12:35:00,162.29,162.4,162.27,162.29,8921.0,128.2404,128.3274,128.2246,128.2404,8921.0
2019-03-28 12:40:00,162.28,162.29,162.1,162.17,18821.0,128.2325,128.2404,128.0903,128.1456,18821.0
2019-03-28 12:45:00,162.16,162.2,161.98,162.18,45383.0,128.1377,128.1693,127.9955,128.1535,45383.0
2019-03-28 12:50:00,162.17,162.23,162.14,162.21,13079.0,128.1456,128.193,128.1219,128.1772,13079.0
2019-03-28 12:55:00,162.24,162.25,161.92,161.94,16344.0,128.2009,128.2088,127.9481,127.9639,16344.0
2019-03-28 13:00:00,161.97,162.12,161.97,162.05,8427.0,127.9876,128.1061,127.9876,128.0508,8427.0
2019-03-28 13:05:00,162.04,162.06,161.96,162.06,9130.0,128.0429,128.0587,127.9797,128.0587,9130.0
2019-03-28 13:10:00,162.07,162.07,161.96,162.03,5925.0,128.0666,128.0666,127.9797,128.035,5925.0
2019-03-28 13:15:00,161.97,162.03,161.96,162.01,7685.0,127.9876,128.035,127.9797,128.0192,7685.0
2019-03-28 13:20:00,162.04,162.21,162.04,162.17,10720.0,128.0429,128.1772,128.0429,128.1456,10720.0
2019-03-28 13:25:00,162.12,162.16,162.09,162.13,3219.0,128.1061,128.1377,128.0824,128.114,3219.0
2019-03-28 13:30:00,162.11,162.15,162.05,162.05,4517.0,128.0982,128.1298,128.0508,128.0508,4517.0
2019-03-28 13:35:00,162.03,162.07,161.98,162.04,17072.0,128.035,128.0666,127.9955,128.0429,17072.0
2019-03-28 13:40:00,162.03,162.13,161.97,162.13,7619.0,128.035,128.114,127.9876,128.114,7619.0
2019-03-28 13:45:00,162.11,162.11,161.96,162.04,24072.0,128.0982,128.0982,127.9797,128.0429,24072.0
2019-03-28 13:50:00,162.03,162.14,161.98,162.01,8774.0,128.035,128.1219,127.9955,128.0192,8774.0
2019-03-28 13:55:00,162.0,162.08,161.93,161.98,7390.0,128.0113,128.0745,127.956,127.9955,7390.0
2019-03-28 14:00:00,161.98,162.05,161.96,162.01,8559.0,127.9955,128.0508,127.9797,128.0192,8559.0
2019-03-28 14:05:00,162.01,162.01,161.91,161.97,5499.0,128.0192,128.0192,127.9402,127.9876,5499.0
2019-03-28 14:10:00,161.94,162.11,161.9,162.03,20623.0,127.9639,128.0982,127.9323,128.035,20623.0
2019-03-28 14:15:00,162.06,162.2,162.06,162.11,5463.0,128.0587,128.1693,128.0587,128.0982,5463.0
2019-03-28 14:20:00,162.1,162.16,162.06,162.12,4787.0,128.0903,128.1377,128.0587,128.1061,4787.0
2019-03-28 14:25:00,162.13,162.21,162.09,162.13,7279.0,128.114,128.1772,128.0824,128.114,7279.0
2019-03-28 14:30:00,162.17,162.24,162.1,162.1,5836.0,128.1456,128.2009,128.0903,128.0903,5836.0
2019-03-28 14:35:00,162.09,162.18,162.09,162.09,3860.0,128.0824,128.1535,128.0824,128.0824,3860.0
2019-03-28 14:40:00,162.1,162.25,162.1,162.23,15172.0,128.0903,128.2088,128.0903,128.193,15172.0
2019-03-28 14:45:00,162.18,162.36,162.18,162.2,4851.0,128.1535,128.2958,128.1535,128.1693,4851.0
2019-03-28 14:50:00,162.22,162.34,162.14,162.16,5876.0,128.1851,128.28,128.1219,128.1377,5876.0
2019-03-28 14:55:00,162.14,162.22,162.1,162.15,14768.0,128.1219,128.1851,128.0903,128.1298,14768.0
2019-03-28 15:00:00,162.15,162.28,162.11,162.24,9102.0,128.1298,128.2325,128.0982,128.2009,9102.0
2019-03-28 15:05:00,162.27,162.29,162.17,162.17,24168.0,128.2246,128.2404,128.1456,128.1456,24168.0
2019-03-28 15:10:00,162.14,162.26,162.12,162.13,20932.0,128.1219,128.2167,128.1061,128.114,20932.0
2019-03-28 15:15:00,162.17,162.23,162.16,162.23,9493.0,128.1456,128.193,128.1377,128.193,9493.0
2019-03-28 15:20:00,162.22,162.24,162.13,162.13,10408.0,128.1851,128.2009,128.114,128.114,10408.0
2019-03-28 15:25:00,162.17,162.36,162.14,162.36,9451.0,128.1456,128.2958,128.1219,128.2958,9451.0
2019-03-28 15:30:00,162.36,162.58,162.36,162.55,13474.0,128.2958,128.4696,128.2958,128.4459,13474.0
2019-03-28 15:35:00,162.58,162.69,162.57,162.67,20379.0,128.4696,128.5565,128.4617,128.5407,20379.0
2019-03-28 15:40:00,162.66,162.96,162.66,162.95,15163.0,128.5328,128.7699,128.5328,128.762,15163.0
2019-03-28 15:45:00,162.96,162.99,162.81,162.88,23019.0,128.7699,128.7936,128.6513,128.7067,23019.0
2019-03-28 15:50:00,162.88,162.96,162.79,162.93,28455.0,128.7067,128.7699,128.6355,128.7462,28455.0
2019-03-28 15:55:00,162.96,162.99,162.72,162.75,83626.0,128.7699,128.7936,128.5802,128.6039,83626.0
2019-03-29 09:30:00,163.79,163.81,163.24,163.81,62741.0,129.4257,129.4415,128.9911,129.4415,62741.0
2019-03-29 09:35:00,163.99,164.1,163.59,163.72,14829.0,129.5838,129.6707,129.2677,129.3704,14829.0
2019-03-29 09:40:00,163.59,163.95,163.42,163.45,6745.0,129.2677,129.5522,129.1334,129.1571,6745.0
2019-03-29 09:45:00,163.48,163.56,163.2,163.36,4822.0,129.1808,129.244,128.9595,129.0859,4822.0
2019-03-29 09:50:00,163.28,163.42,163.22,163.31,7469.0,129.0227,129.1334,128.9753,129.0464,7469.0
2019-03-29 09:55:00,163.26,163.26,162.91,162.94,5673.0,129.0069,129.0069,128.7304,128.7541,5673.0
2019-03-29 10:00:00,162.96,163.38,162.91,163.38,8263.0,128.7699,129.1018,128.7304,129.1018,8263.0
2019-03-29 10:05:00,163.28,163.4,163.04,163.26,8494.0,129.0227,129.1176,128.8331,129.0069,8494.0
2019-03-29 10:10:00,163.26,163.44,163.26,163.4,4878.0,129.0069,129.1492,129.0069,129.1176,4878.0
2019-03-29 10:15:00,163.42,163.54,163.23,163.26,9723.0,129.1334,129.2282,128.9832,129.0069,9723.0
2019-03-29 10:20:00,163.28,163.34,163.15,163.2,7169.0,129.0227,129.0701,128.92,128.9595,7169.0
2019-03-29 10:25:00,163.15,163.4,163.14,163.35,7032.0,128.92,129.1176,128.9121,129.078,7032.0
2019-03-29 10:30:00,163.41,163.49,163.27,163.44,9663.0,129.1255,129.1887,129.0148,129.1492,9663.0
2019-03-29 10:35:00,163.45,163.54,163.41,163.45,4143.0,129.1571,129.2282,129.1255,129.1571,4143.0
2019-03-29 10:40:00,163.42,163.42,163.2,163.2,7752.0,129.1334,129.1334,128.9595,128.9595,7752.0
2019-03-29 10:45:00,163.18,163.28,163.11,163.12,5415.0,128.9437,129.0227,128.8884,128.8963,5415.0
2019-03-29 10:50:00,163.12,163.31,163.08,163.24,5043.0,128.8963,129.0464,128.8647,128.9911,5043.0
2019-03-29 10:55:00,163.21,163.39,163.2,163.27,7481.0,128.9674,129.1097,128.9595,129.0148,7481.0
2019-03-29 11:00:00,163.28,163.57,163.24,163.48,23627.0,129.0227,129.2519,128.9911,129.1808,23627.0
2019-03-29 11:05:00,163.48,163.62,163.45,163.62,8181.0,129.1808,129.2914,129.1571,129.2914,8181.0
2019-03-29 11:10:00,163.59,163.69,163.59,163.67,7252.0,129.2677,129.3467,129.2677,129.3309,7252.0
2019-03-29 11:15:00,163.68,163.88,163.65,163.88,10627.0,129.3388,129.4968,129.3151,129.4968,10627.0
2019-03-29 11:20:00,163.84,163.92,163.82,163.89,5600.0,129.4652,129.5285,129.4494,129.5047,5600.0
2019-03-29 11:25:00,163.87,163.95,163.82,163.94,4299.0,129.4889,129.5522,129.4494,129.5443,4299.0
2019-03-29 11:30:00,163.93,164.01,163.91,163.98,5193.0,129.5364,129.5996,129.5206,129.5759,5193.0
2019-03-29 11:35:00,163.99,164.25,163.98,164.25,2500.0,129.5838,129.7892,129.5759,129.7892,2500.0
2019-03-29 11:40:00,164.24,164.32,164.22,164.27,5000.0,129.7813,129.8445,129.7655,129.805,5000.0
2019-03-29 11:45:00,164.27,164.29,164.12,164.14,6453.0,129.805,129.8208,129.6865,129.7023,6453.0
2019-03-29 11:50:00,164.18,164.24,164.13,164.23,6201.0,129.7339,129.7813,129.6944,129.7734,6201.0
2019-03-29 11:55:00,164.24,164.24,164.05,164.05,3880.0,129.7813,129.7813,129.6312,129.6312,3880.0
2019-03-29 12:00:00,164.0,164.13,163.88,164.11,8171.0,129.5917,129.6944,129.4968,129.6786,8171.0
2019-03-29 12:05:00,164.19,164.2,163.99,164.04,9663.0,129.7418,129.7497,129.5838,129.6233,9663.0
2019-03-29 12:10:00,164.1,164.13,163.94,164.04,6849.0,129.6707,129.6944,129.5443,129.6233,6849.0
2019-03-29 12:15:00,164.05,164.25,164.05,164.21,3363.0,129.6312,129.7892,129.6312,129.7576,3363.0
2019-03-29 12:20:00,164.23,164.31,164.21,164.31,4851.0,129.7734,129.8366,129.7576,129.8366,4851.0
2019-03-29 12:25:00,164.3,164.41,164.26,164.41,7288.0,129.8287,129.9157,129.7971,129.9157,7288.0
2019-03-29 12:30:00,164.42,164.53,164.39,164.51,6758.0,129.9236,130.0105,129.8998,129.9947,6758.0
2019-03-29 12:35:00,164.55,164.76,164.5,164.65,9342.0,130.0263,130.1922,129.9868,130.1053,9342.0
2019-03-29 12:40:00,164.66,164.89,164.65,164.89,11266.0,130.1132,130.2949,130.1053,130.2949,11266.0
2019-03-29 12:45:00,164.87,164.88,164.7,164.87,9624.0,130.2791,130.287,130.1448,130.2791,9624.0
2019-03-29 12:50:00,164.85,164.87,164.77,164.84,6851.0,130.2633,130.2791,130.2001,130.2554,6851.0
2019-03-29 12:55:00,164.83,164.88,164.77,164.88,10061.0,130.2475,130.287,130.2001,130.287,10061.0
2019-03-29 13:00:00,164.88,164.91,164.79,164.8,4141.0,130.287,130.3107,130.2159,130.2238,4141.0
2019-03-29 13:05:00,164.77,164.85,164.73,164.85,15183.0,130.2001,130.2633,130.1685,130.2633,15183.0
2019-03-29 13:10:00,164.8,164.8,164.54,164.54,3663.0,130.2238,130.2238,130.0184,130.0184,3663.0
2019-03-29 13:15:00,164.52,164.54,164.44,164.5,7583.0,130.0026,130.0184,129.9394,129.9868,7583.0
2019-03-29 13:20:00,164.49,164.57,164.46,164.56,3530.0,129.9789,130.0421,129.9552,130.0342,3530.0
2019-03-29 13:25:00,164.5,164.51,164.39,164.47,2861.0,129.9868,129.9947,129.8998,129.9631,2861.0
2019-03-29 13:30:00,164.47,164.5,164.3,164.31,2257.0,129.9631,129.9868,129.8287,129.8366,2257.0
2019-03-29 13:35:00,164.3,164.54,164.29,164.47,9329.0,129.8287,130.0184,129.8208,129.9631,9329.0
2019-03-29 13:40:00,164.48,164.56,164.45,164.56,3416.0,129.971,130.0342,129.9473,130.0342,3416.0
2019-03-29 13:45:00,164.53,164.54,164.45,164.45,3000.0,130.0105,130.0184,129.9473,129.9473,3000.0
2019-03-29 13:50:00,164.45,164.49,164.36,164.49,4769.0,129.9473,129.9789,129.8761,129.9789,4769.0
2019-03-29 13:55:00,164.52,164.52,164.4,164.46,3584.0,130.0026,130.0026,129.9077,129.9552,3584.0
2019-03-29 14:00:00,164.45,164.52,164.42,164.5,3602.0,129.9473,130.0026,129.9236,129.9868,3602.0
2019-03-29 14:05:00,164.5,164.52,164.46,164.51,2567.0,129.9868,130.0026,129.9552,129.9947,2567.0
2019-03-29 14:10:00,164.51,164.58,164.47,164.5,5738.0,129.9947,130.05,129.9631,129.9868,5738.0
2019-03-29 14:15:00,164.47,164.52,164.4,164.43,6456.0,129.9631,130.0026,129.9077,129.9315,6456.0
2019-03-29 14:20:00,164.44,164.49,164.38,164.41,5704.0,129.9394,129.9789,129.8919,129.9157,5704.0
2019-03-29 14:25:00,164.42,164.54,164.41,164.44,5626.0,129.9236,130.0184,129.9157,129.9394,5626.0
2019-03-29 14:30:00,164.48,164.51,164.35,164.51,5399.0,129.971,129.9947,129.8682,129.9947,5399.0
2019-03-29 14:35:00,164.5,164.51,164.42,164.47,6201.0,129.9868,129.9947,129.9236,129.9631,6201.0
2019-03-29 14:40:00,164.47,164.47,164.34,164.36,9440.0,129.9631,129.9631,129.8603,129.8761,9440.0
2019-03-29 14:45:00,164.36,164.47,164.34,164.47,7787.0,129.8761,129.9631,129.8603,129.9631,7787.0
2019-03-29 14:50:00,164.48,164.65,164.47,164.65,7136.0,129.971,130.1053,129.9631,130.1053,7136.0
2019-03-29 14:55:00,164.67,164.68,164.56,164.6,3000.0,130.1211,130.129,130.0342,130.0658,3000.0
2019-03-29 15:00:00,164.6,164.8,164.6,164.71,7651.0,130.0658,130.2238,130.0658,130.1527,7651.0
2019-03-29 15:05:00,164.67,164.67,164.5,164.53,8399.0,130.1211,130.1211,129.9868,130.0105,8399.0
2019-03-29 15:10:00,164.55,164.57,164.45,164.47,5944.0,130.0263,130.0421,129.9473,129.9631,5944.0
2019-03-29 15:15:00,164.48,164.51,164.44,164.49,4032.0,129.971,129.9947,129.9394,129.9789,4032.0
2019-03-29 15:20:00,164.46,164.51,164.43,164.45,9998.0,129.9552,129.9947,129.9315,129.9473,9998.0
2019-03-29 15:25:00,164.45,164.51,164.44,164.51,9721.0,129.9473,129.9947,129.9394,129.9947,9721.0
2019-03-29 15:30:00,164.52,164.63,164.48,164.63,13724.0,130.0026,130.0895,129.971,130.0895,13724.0
2019-03-29 15:35:00,164.63,164.64,164.48,164.64,9675.0,130.0895,130.0974,129.971,130.0974,9675.0
2019-03-29 15:40:00,164.64,164.64,164.49,164.6,11526.0,130.0974,130.0974,129.9789,130.0658,11526.0
2019-03-29 15:45:00,164.61,164.64,164.5,164.5,15565.0,130.0737,130.0974,129.9868,129.9868,15565.0
2019-03-29 15:50:00,164.51,164.71,164.35,164.44,38620.0,129.9947,130.1527,129.8682,129.9394,38620.0
2019-03-29 15:55:00,164.44,164.66,164.38,164.57,124075.0,129.9394,130.1132,129.8919,130.0421,124075.0
2019-04-01 09:30:00,165.53,166.0,165.2,165.6,41587.0,130.8007,131.1721,130.5399,130.856,41587.0
2019-04-01 09:35:00,165.46,165.68,165.2,165.2,9449.0,130.7454,130.9192,130.5399,130.5399,9449.0
2019-04-01 09:40:00,165.15,165.41,165.11,165.3,13707.0,130.5004,130.7058,130.4688,130.6189,13707.0
2019-04-01 09:45:00,165.32,165.34,164.79,164.9,6753.0,130.6347,130.6505,130.2159,130.3028,6753.0
2019-04-01 09:50:00,164.97,165.06,164.75,164.82,8378.0,130.3582,130.4293,130.1843,130.2396,8378.0
2019-04-01 09:55:00,164.88,165.0,164.82,164.88,10448.0,130.287,130.3819,130.2396,130.287,10448.0
2019-04-01 10:00:00,164.94,165.34,164.93,165.34,7771.0,130.3345,130.6505,130.3266,130.6505,7771.0
2019-04-01 10:05:00,165.34,166.1,165.29,166.1,20868.0,130.6505,131.2511,130.611,131.2511,20868.0
2019-04-01 10:10:00,166.09,166.09,165.76,165.76,10129.0,131.2432,131.2432,130.9824,130.9824,10129.0
2019-04-01 10:15:00,165.87,166.31,165.81,166.31,10500.0,131.0693,131.417,131.0219,131.417,10500.0
2019-04-01 10:20:00,166.3,166.4,165.94,166.17,18926.0,131.4091,131.4881,131.1246,131.3064,18926.0
2019-04-01 10:25:00,166.21,166.21,166.03,166.06,4862.0,131.338,131.338,131.1958,131.2195,4862.0
2019-04-01 10:30:00,166.06,166.27,165.96,166.27,6235.0,131.2195,131.3854,131.1404,131.3854,6235.0
2019-04-01 10:35:00,166.23,166.23,165.95,166.06,6189.0,131.3538,131.3538,131.1325,131.2195,6189.0
2019-04-01 10:40:00,166.08,166.08,165.94,165.97,5543.0,131.2353,131.2353,131.1246,131.1484,5543.0
2019-04-01 10:45:00,165.96,165.96,165.73,165.79,7010.0,131.1404,131.1404,130.9587,131.0061,7010.0
2019-04-01 10:50:00,165.82,165.93,165.73,165.93,8100.0,131.0298,131.1167,130.9587,131.1167,8100.0
2019-04-01 10:55:00,165.97,166.2,165.91,166.2,14570.0,131.1484,131.3301,131.1009,131.3301,14570.0
2019-04-01 11:00:00,166.2,166.3,166.19,166.25,7955.0,131.3301,131.4091,131.3222,131.3696,7955.0
2019-04-01 11:05:00,166.24,166.26,166.12,166.17,10458.0,131.3617,131.3775,131.2669,131.3064,10458.0
2019-04-01 11:10:00,166.23,166.56,166.2,166.47,15206.0,131.3538,131.6146,131.3301,131.5434,15206.0
2019-04-01 11:15:00,166.47,166.63,166.38,166.63,10127.0,131.5434,131.6699,131.4723,131.6699,10127.0
2019-04-01 11:20:00,166.62,166.69,166.41,166.44,9958.0,131.662,131.7173,131.496,131.5197,9958.0
2019-04-01 11:25:00,166.41,166.68,166.34,166.65,12969.0,131.496,131.7094,131.4407,131.6857,12969.0
2019-04-01 11:30:00,166.65,166.79,166.53,166.68,20780.0,131.6857,131.7963,131.5909,131.7094,20780.0
2019-04-01 11:35:00,166.59,166.74,166.56,166.65,10199.0,131.6383,131.7568,131.6146,131.6857,10199.0
2019-04-01 11:40:00,166.56,166.57,166.4,166.47,4700.0,131.6146,131.6225,131.4881,131.5434,4700.0
2019-04-01 11:45:00,166.44,166.48,166.15,166.2,4265.0,131.5197,131.5514,131.2906,131.3301,4265.0
2019-04-01 11:50:00,166.27,166.33,166.09,166.31,5961.0,131.3854,131.4328,131.2432,131.417,5961.0
2019-04-01 11:55:00,166.3,166.52,166.29,166.52,7250.0,131.4091,131.583,131.4012,131.583,7250.0
2019-04-01 12:00:00,166.52,166.58,166.39,166.53,4636.0,131.583,131.6304,131.4802,131.5909,4636.0
2019-04-01 12:05:00,166.56,166.58,166.27,166.28,9208.0,131.6146,131.6304,131.3854,131.3933,9208.0
2019-04-01 12:10:00,166.25,166.29,166.07,166.07,3370.0,131.3696,131.4012,131.2274,131.2274,3370.0
2019-04-01 12:15:00,166.08,166.26,166.07,166.24,3300.0,131.2353,131.3775,131.2274,131.3617,3300.0
2019-04-01 12:20:00,166.24,166.27,166.08,166.13,4866.0,131.3617,131.3854,131.2353,131.2748,4866.0
2019-04-01 12:25:00,166.14,166.29,166.12,166.29,4415.0,131.2827,131.4012,131.2669,131.4012,4415.0
2019-04-01 12:30:00,166.24,166.31,166.18,166.31,3300.0,131.3617,131.417,131.3143,131.417,3300.0
2019-04-01 12:35:00,166.25,166.25,166.11,166.2,4700.0,131.3696,131.3696,131.259,131.3301,4700.0
2019-04-01 12:40:00,166.23,166.23,166.07,166.09,3904.0,131.3538,131.3538,131.2274,131.2432,3904.0
2019-04-01 12:45:00,166.07,166.09,166.0,166.02,4504.0,131.2274,131.2432,131.1721,131.1879,4504.0
2019-04-01 12:50:00,166.07,166.12,166.02,166.12,5518.0,131.2274,131.2669,131.1879,131.2669,5518.0
2019-04-01 12:55:00,166.14,166.42,166.12,166.35,7957.0,131.2827,131.5039,131.2669,131.4486,7957.0
2019-04-01 13:00:00,166.34,166.45,166.28,166.42,3346.0,131.4407,131.5276,131.3933,131.5039,3346.0
2019-04-01 13:05:00,166.39,166.42,166.3,166.42,5450.0,131.4802,131.5039,131.4091,131.5039,5450.0
2019-04-01 13:10:00,166.38,166.39,166.3,166.31,3156.0,131.4723,131.4802,131.4091,131.417,3156.0
2019-04-01 13:15:00,166.33,166.42,166.33,166.4,4700.0,131.4328,131.5039,131.4328,131.4881,4700.0
2019-04-01 13:20:00,166.36,166.39,166.27,166.28,3890.0,131.4565,131.4802,131.3854,131.3933,3890.0
2019-04-01 13:25:00,166.25,166.36,166.2,166.34,4815.0,131.3696,131.4565,131.3301,131.4407,4815.0
2019-04-01 13:30:00,166.37,166.5,166.35,166.47,5900.0,131.4644,131.5672,131.4486,131.5434,5900.0
2019-04-01 13:35:00,166.45,166.65,166.42,166.61,5704.0,131.5276,131.6857,131.5039,131.6541,5704.0
2019-04-01 13:40:00,166.62,166.64,166.45,166.45,10748.0,131.662,131.6778,131.5276,131.5276,10748.0
2019-04-01 13:45:00,166.45,166.48,166.3,166.3,8340.0,131.5276,131.5514,131.4091,131.4091,8340.0
2019-04-01 13:50:00,166.29,166.34,166.27,166.32,6034.0,131.4012,131.4407,131.3854,131.4249,6034.0
2019-04-01 13:55:00,166.33,166.38,166.24,166.27,6251.0,131.4328,131.4723,131.3617,131.3854,6251.0
2019-04-01 14:00:00,166.24,166.45,166.21,166.45,7847.0,131.3617,131.5276,131.338,131.5276,7847.0
2019-04-01 14:05:00,166.43,166.59,166.42,166.48,10493.0,131.5118,131.6383,131.5039,131.5514,10493.0
2019-04-01 14:10:00,166.49,166.53,166.33,166.42,7113.0,131.5593,131.5909,131.4328,131.5039,7113.0
2019-04-01 14:15:00,166.46,166.47,166.28,166.31,6843.0,131.5355,131.5434,131.3933,131.417,6843.0
2019-04-01 14:20:00,166.32,166.46,166.32,166.46,4323.0,131.4249,131.5355,131.4249,131.5355,4323.0
2019-04-01 14:25:00,166.43,166.52,166.42,166.43,6624.0,131.5118,131.583,131.5039,131.5118,6624.0
2019-04-01 14:30:00,166.46,166.68,166.45,166.68,9431.0,131.5355,131.7094,131.5276,131.7094,9431.0
2019-04-01 14:35:00,166.67,166.67,166.56,166.57,4330.0,131.7015,131.7015,131.6146,131.6225,4330.0
2019-04-01 14:40:00,166.58,166.64,166.52,166.53,4596.0,131.6304,131.6778,131.583,131.5909,4596.0
2019-04-01 14:45:00,166.51,166.55,166.41,166.48,7300.0,131.5751,131.6067,131.496,131.5514,7300.0
2019-04-01 14:50:00,166.5,166.56,166.47,166.51,6784.0,131.5672,131.6146,131.5434,131.5751,6784.0
2019-04-01 14:55:00,166.51,166.53,166.44,166.44,6623.0,131.5751,131.5909,131.5197,131.5197,6623.0
2019-04-01 15:00:00,166.44,166.51,166.39,166.42,8964.0,131.5197,131.5751,131.4802,131.5039,8964.0
2019-04-01 15:05:00,166.42,166.5,166.32,166.32,12915.0,131.5039,131.5672,131.4249,131.4249,12915.0
2019-04-01 15:10:00,166.31,166.45,166.24,166.44,9555.0,131.417,131.5276,131.3617,131.5197,9555.0
2019-04-01 15:15:00,166.44,166.56,166.4,166.55,10792.0,131.5197,131.6146,131.4881,131.6067,10792.0
2019-04-01 15:20:00,166.56,166.56,166.42,166.51,9528.0,131.6146,131.6146,131.5039,131.5751,9528.0
2019-04-01 15:25:00,166.5,166.55,166.4,166.54,11509.0,131.5672,131.6067,131.4881,131.5988,11509.0
2019-04-01 15:30:00,166.54,166.55,166.45,166.5,10312.0,131.5988,131.6067,131.5276,131.5672,10312.0
2019-04-01 15:35:00,166.52,166.61,166.42,166.48,14509.0,131.583,131.6541,131.5039,131.5514,14509.0
2019-04-01 15:40:00,166.48,166.48,166.37,166.42,12710.0,131.5514,131.5514,131.4644,131.5039,12710.0
2019-04-01 15:45:00,166.43,166.62,166.37,166.6,22772.0,131.5118,131.662,131.4644,131.6462,22772.0
2019-04-01 15:50:00,166.59,166.72,166.57,166.68,32524.0,131.6383,131.741,131.6225,131.7094,32524.0
2019-04-01 15:55:00,166.69,166.75,166.47,166.55,107638.0,131.7173,131.7647,131.5434,131.6067,107638.0
2019-04-02 09:30:00,166.96,166.96,166.1,166.87,33676.0,131.9306,131.9306,131.2511,131.8595,33676.0
2019-04-02 09:35:00,166.85,167.41,166.72,167.3,22712.0,131.8437,132.2862,131.741,132.1993,22712.0
2019-04-02 09:40:00,167.26,167.96,167.12,167.34,15813.0,132.1677,132.7208,132.0571,132.2309,15813.0
2019-04-02 09:45:00,167.27,167.84,167.13,167.48,11300.0,132.1756,132.626,132.065,132.3415,11300.0
2019-04-02 09:50:00,167.56,167.6,167.29,167.38,18587.0,132.4048,132.4364,132.1914,132.2625,18587.0
2019-04-02 09:55:00,167.43,168.0,167.25,168.0,15799.0,132.302,132.7524,132.1598,132.7524,15799.0
2019-04-02 10:00:00,167.93,168.03,167.5,167.56,21593.0,132.6971,132.7761,132.3573,132.4048,21593.0
2019-04-02 10:05:00,167.57,167.88,167.48,167.61,12506.0,132.4127,132.6576,132.3415,132.4443,12506.0
2019-04-02 10:10:00,167.65,167.88,167.58,167.69,19222.0,132.4759,132.6576,132.4206,132.5075,19222.0
2019-04-02 10:15:00,167.69,168.01,167.56,168.0,12718.0,132.5075,132.7603,132.4048,132.7524,12718.0
2019-04-02 10:20:00,167.97,168.3,167.94,168.0,18306.0,132.7287,132.9895,132.705,132.7524,18306.0
2019-04-02 10:25:00,168.01,168.38,167.94,168.24,24057.0,132.7603,133.0527,132.705,132.9421,24057.0
2019-04-02 10:30:00,168.22,168.34,167.9,168.14,11673.0,132.9263,133.0211,132.6734,132.8631,11673.0
2019-04-02 10:35:00,168.14,168.14,167.97,168.01,7756.0,132.8631,132.8631,132.7287,132.7603,7756.0
2019-04-02 10:40:00,168.0,168.31,167.87,168.24,15017.0,132.7524,132.9974,132.6497,132.9421,15017.0
2019-04-02 10:45:00,168.28,168.39,167.97,168.2,46024.0,132.9737,133.0606,132.7287,132.9105,46024.0
2019-04-02 10:50:00,168.21,168.34,167.97,168.02,18327.0,132.9184,133.0211,132.7287,132.7682,18327.0
2019-04-02 10:55:00,168.05,168.18,168.0,168.0,5644.0,132.792,132.8947,132.7524,132.7524,5644.0
2019-04-02 11:00:00,167.99,168.04,167.83,168.0,9238.0,132.7445,132.7841,132.6181,132.7524,9238.0
2019-04-02 11:05:00,168.03,168.03,167.77,167.94,16545.0,132.7761,132.7761,132.5707,132.705,16545.0
2019-04-02 11:10:00,167.95,167.99,167.77,167.87,7284.0,132.7129,132.7445,132.5707,132.6497,7284.0
2019-04-02 11:15:00,167.85,167.97,167.79,167.9,17817.0,132.6339,132.7287,132.5865,132.6734,17817.0
2019-04-02 11:20:00,167.92,167.93,167.69,167.85,41125.0,132.6892,132.6971,132.5075,132.6339,41125.0
2019-04-02 11:25:00,167.91,167.97,167.76,167.76,11653.0,132.6813,132.7287,132.5628,132.5628,11653.0
2019-04-02 11:30:00,167.77,168.0,167.77,167.97,10406.0,132.5707,132.7524,132.5707,132.7287,10406.0
2019-04-02 11:35:00,167.96,168.3,167.95,168.27,17822.0,132.7208,132.9895,132.7129,132.9658,17822.0
2019-04-02 11:40:00,168.24,168.24,167.96,168.16,35242.0,132.9421,132.9421,132.7208,132.8789,35242.0
2019-04-02 11:45:00,168.14,168.24,168.0,168.22,13492.0,132.8631,132.9421,132.7524,132.9263,13492.0
2019-04-02 11:50:00,168.22,168.22,168.01,168.07,10400.0,132.9263,132.9263,132.7603,132.8078,10400.0
2019-04-02 11:55:00,168.07,168.12,167.94,168.01,14782.0,132.8078,132.8473,132.705,132.7603,14782.0
2019-04-02 12:00:00,167.96,168.1,167.96,168.03,11398.0,132.7208,132.8315,132.7208,132.7761,11398.0
2019-04-02 12:05:00,168.01,168.04,167.88,167.93,8002.0,132.7603,132.7841,132.6576,132.6971,8002.0
2019-04-02 12:10:00,167.91,167.91,167.71,167.79,6748.0,132.6813,132.6813,132.5233,132.5865,6748.0
2019-04-02 12:15:00,167.81,167.92,167.77,167.79,7310.0,132.6023,132.6892,132.5707,132.5865,7310.0
2019-04-02 12:20:00,167.77,167.9,167.72,167.72,5503.0,132.5707,132.6734,132.5312,132.5312,5503.0
2019-04-02 12:25:00,167.72,168.03,167.72,168.0,15161.0,132.5312,132.7761,132.5312,132.7524,15161.0
2019-04-02 12:30:00,167.96,168.04,167.93,168.02,6060.0,132.7208,132.7841,132.6971,132.7682,6060.0
2019-04-02 12:35:00,167.97,168.07,167.94,168.06,16674.0,132.7287,132.8078,132.705,132.7999,16674.0
2019-04-02 12:40:00,168.06,168.21,167.97,168.02,9219.0,132.7999,132.9184,132.7287,132.7682,9219.0
2019-04-02 12:45:00,167.99,168.03,167.98,167.98,3042.0,132.7445,132.7761,132.7366,132.7366,3042.0
2019-04-02 12:50:00,168.0,168.02,167.91,167.91,6732.0,132.7524,132.7682,132.6813,132.6813,6732.0
2019-04-02 12:55:00,167.89,168.05,167.89,168.03,3491.0,132.6655,132.792,132.6655,132.7761,3491.0
2019-04-02 13:00:00,167.99,168.04,167.97,167.97,3542.0,132.7445,132.7841,132.7287,132.7287,3542.0
2019-04-02 13:05:00,167.97,168.12,167.97,168.09,3650.0,132.7287,132.8473,132.7287,132.8236,3650.0
2019-04-02 13:10:00,168.09,168.14,168.03,168.1,4190.0,132.8236,132.8631,132.7761,132.8315,4190.0
2019-04-02 13:15:00,168.08,168.15,168.07,168.09,6500.0,132.8157,132.871,132.8078,132.8236,6500.0
2019-04-02 13:20:00,168.09,168.27,168.08,168.18,4639.0,132.8236,132.9658,132.8157,132.8947,4639.0
2019-04-02 13:25:00,168.14,168.15,168.06,168.1,4399.0,132.8631,132.871,132.7999,132.8315,4399.0
2019-04-02 13:30:00,168.09,168.13,168.0,168.13,12584.0,132.8236,132.8552,132.7524,132.8552,12584.0
2019-04-02 13:35:00,168.11,168.2,168.11,168.17,3944.0,132.8394,132.9105,132.8394,132.8868,3944.0
2019-04-02 13:40:00,168.16,168.22,168.1,168.18,6385.0,132.8789,132.9263,132.8315,132.8947,6385.0
2019-04-02 13:45:00,168.2,168.24,168.14,168.19,1577.0,132.9105,132.9421,132.8631,132.9026,1577.0
2019-04-02 13:50:00,168.17,168.32,168.14,168.32,5922.0,132.8868,133.0053,132.8631,133.0053,5922.0
2019-04-02 13:55:00,168.28,168.28,168.18,168.26,7784.0,132.9737,132.9737,132.8947,132.9579,7784.0
2019-04-02 14:00:00,168.25,168.48,168.24,168.39,9165.0,132.95,133.1317,132.9421,133.0606,9165.0
2019-04-02 14:05:00,168.4,168.4,168.29,168.33,6820.0,133.0685,133.0685,132.9816,133.0132,6820.0
2019-04-02 14:10:00,168.33,168.41,168.33,168.38,3346.0,133.0132,133.0764,133.0132,133.0527,3346.0
2019-04-02 14:15:00,168.37,168.41,168.33,168.33,4549.0,133.0448,133.0764,133.0132,133.0132,4549.0
2019-04-02 14:20:00,168.33,168.36,168.21,168.26,6257.0,133.0132,133.0369,132.9184,132.9579,6257.0
2019-04-02 14:25:00,168.27,168.4,168.27,168.31,7144.0,132.9658,133.0685,132.9658,132.9974,7144.0
2019-04-02 14:30:00,168.28,168.34,168.28,168.31,5671.0,132.9737,133.0211,132.9737,132.9974,5671.0
2019-04-02 14:35:00,168.3,168.31,168.14,168.18,6217.0,132.9895,132.9974,132.8631,132.8947,6217.0
2019-04-02 14:40:00,168.17,168.21,168.09,168.1,8745.0,132.8868,132.9184,132.8236,132.8315,8745.0
2019-04-02 14:45:00,168.11,168.14,167.99,168.06,15539.0,132.8394,132.8631,132.7445,132.7999,15539.0
2019-04-02 14:50:00,168.06,168.07,167.93,168.02,13270.0,132.7999,132.8078,132.6971,132.7682,13270.0
2019-04-02 14:55:00,168.02,168.12,168.01,168.07,5119.0,132.7682,132.8473,132.7603,132.8078,5119.0
2019-04-02 15:00:00,168.08,168.17,168.08,168.11,5600.0,132.8157,132.8868,132.8157,132.8394,5600.0
2019-04-02 15:05:00,168.1,168.21,168.1,168.2,7136.0,132.8315,132.9184,132.8315,132.9105,7136.0
2019-04-02 15:10:00,168.17,168.22,168.15,168.18,7024.0,132.8868,132.9263,132.871,132.8947,7024.0
2019-04-02 15:15:00,168.16,168.21,168.02,168.05,6920.0,132.8789,132.9184,132.7682,132.792,6920.0
2019-04-02 15:20:00,168.03,168.18,168.02,168.13,11554.0,132.7761,132.8947,132.7682,132.8552,11554.0
2019-04-02 15:25:00,168.13,168.16,168.09,168.16,5765.0,132.8552,132.8789,132.8236,132.8789,5765.0
2019-04-02 15:30:00,168.17,168.25,168.07,168.22,24695.0,132.8868,132.95,132.8078,132.9263,24695.0
2019-04-02 15:35:00,168.24,168.24,168.15,168.2,14812.0,132.9421,132.9421,132.871,132.9105,14812.0
2019-04-02 15:40:00,168.22,168.33,168.22,168.3,15793.0,132.9263,133.0132,132.9263,132.9895,15793.0
2019-04-02 15:45:00,168.3,168.37,168.22,168.23,22620.0,132.9895,133.0448,132.9263,132.9342,22620.0
2019-04-02 15:50:00,168.22,168.29,168.19,168.24,24296.0,132.9263,132.9816,132.9026,132.9421,24296.0
2019-04-02 15:55:00,168.24,168.24,167.99,168.06,71111.0,132.9421,132.9421,132.7445,132.7999,71111.0
2019-04-03 09:30:00,168.27,168.87,167.82,168.75,43323.0,132.9658,133.4399,132.6102,133.3451,43323.0
2019-04-03 09:35:00,168.73,169.75,168.65,169.71,51032.0,133.3293,134.1353,133.2661,134.1037,51032.0
2019-04-03 09:40:00,169.67,170.42,169.29,170.39,38758.0,134.0721,134.6647,133.7718,134.641,38758.0
2019-04-03 09:45:00,170.5,170.61,169.21,169.6,41884.0,134.7279,134.8148,133.7086,134.0168,41884.0
2019-04-03 09:50:00,169.45,169.65,168.98,169.04,24728.0,133.8982,134.0563,133.5268,133.5742,24728.0
2019-04-03 09:55:00,168.96,168.97,168.55,168.74,12911.0,133.511,133.5189,133.187,133.3372,12911.0
2019-04-03 10:00:00,168.67,169.22,168.63,169.1,14005.0,133.2819,133.7165,133.2503,133.6217,14005.0
2019-04-03 10:05:00,169.18,169.49,169.07,169.1,16894.0,133.6849,133.9298,133.598,133.6217,16894.0
2019-04-03 10:10:00,169.13,169.46,169.07,169.35,13150.0,133.6454,133.9061,133.598,133.8192,13150.0
2019-04-03 10:15:00,169.35,169.35,169.02,169.15,14251.0,133.8192,133.8192,133.5584,133.6612,14251.0
2019-04-03 10:20:00,169.14,169.57,169.12,169.36,17407.0,133.6533,133.993,133.6375,133.8271,17407.0
2019-04-03 10:25:00,169.37,169.5,169.19,169.33,10311.0,133.835,133.9377,133.6928,133.8034,10311.0
2019-04-03 10:30:00,169.28,169.49,169.25,169.36,11954.0,133.7639,133.9298,133.7402,133.8271,11954.0
2019-04-03 10:35:00,169.27,169.27,168.89,169.06,9080.0,133.756,133.756,133.4557,133.59,9080.0
2019-04-03 10:40:00,169.06,169.39,169.04,169.37,10073.0,133.59,133.8508,133.5742,133.835,10073.0
2019-04-03 10:45:00,169.37,169.49,169.26,169.49,10444.0,133.835,133.9298,133.7481,133.9298,10444.0
2019-04-03 10:50:00,169.47,169.74,169.38,169.64,18264.0,133.914,134.1274,133.8429,134.0484,18264.0
2019-04-03 10:55:00,169.68,169.68,169.46,169.57,13551.0,134.08,134.08,133.9061,133.993,13551.0
2019-04-03 11:00:00,169.57,169.6,169.45,169.55,14671.0,133.993,134.0168,133.8982,133.9772,14671.0
2019-04-03 11:05:00,169.55,169.58,169.46,169.46,7390.0,133.9772,134.0009,133.9061,133.9061,7390.0
2019-04-03 11:10:00,169.47,169.47,169.09,169.19,17421.0,133.914,133.914,133.6138,133.6928,17421.0
2019-04-03 11:15:00,169.21,169.34,169.17,169.3,10374.0,133.7086,133.8113,133.677,133.7797,10374.0
2019-04-03 11:20:00,169.25,169.36,169.0,169.01,6805.0,133.7402,133.8271,133.5426,133.5505,6805.0
2019-04-03 11:25:00,169.0,169.05,168.79,168.81,6071.0,133.5426,133.5821,133.3767,133.3925,6071.0
2019-04-03 11:30:00,168.77,168.98,168.72,168.97,11288.0,133.3609,133.5268,133.3214,133.5189,11288.0
2019-04-03 11:35:00,169.0,169.17,168.92,169.1,8666.0,133.5426,133.677,133.4794,133.6217,8666.0
2019-04-03 11:40:00,169.11,169.24,169.1,169.19,6362.0,133.6296,133.7323,133.6217,133.6928,6362.0
2019-04-03 11:45:00,169.18,169.19,168.92,169.18,14772.0,133.6849,133.6928,133.4794,133.6849,14772.0
2019-04-03 11:50:00,169.17,169.17,168.94,169.01,9394.0,133.677,133.677,133.4952,133.5505,9394.0
2019-04-03 11:55:00,169.01,169.21,168.92,169.16,10956.0,133.5505,133.7086,133.4794,133.6691,10956.0
2019-04-03 12:00:00,169.2,169.2,168.93,169.19,10594.0,133.7007,133.7007,133.4873,133.6928,10594.0
2019-04-03 12:05:00,169.13,169.27,169.04,169.07,8400.0,133.6454,133.756,133.5742,133.598,8400.0
2019-04-03 12:10:00,168.99,169.08,168.96,169.06,5639.0,133.5347,133.6059,133.511,133.59,5639.0
2019-04-03 12:15:00,169.07,169.13,169.02,169.12,5261.0,133.598,133.6454,133.5584,133.6375,5261.0
2019-04-03 12:20:00,169.12,169.23,169.11,169.21,6335.0,133.6375,133.7244,133.6296,133.7086,6335.0
2019-04-03 12:25:00,169.21,169.26,169.05,169.05,5138.0,133.7086,133.7481,133.5821,133.5821,5138.0
2019-04-03 12:30:00,169.0,169.14,168.98,169.14,5909.0,133.5426,133.6533,133.5268,133.6533,5909.0
2019-04-03 12:35:00,169.12,169.2,169.07,169.2,8613.0,133.6375,133.7007,133.598,133.7007,8613.0
2019-04-03 12:40:00,169.22,169.29,169.16,169.29,7876.0,133.7165,133.7718,133.6691,133.7718,7876.0
2019-04-03 12:45:00,169.31,169.31,169.0,169.02,5746.0,133.7876,133.7876,133.5426,133.5584,5746.0
2019-04-03 12:50:00,169.03,169.09,168.95,169.04,8342.0,133.5663,133.6138,133.5031,133.5742,8342.0
2019-04-03 12:55:00,169.02,169.12,168.98,169.0,12115.0,133.5584,133.6375,133.5268,133.5426,12115.0
2019-04-03 13:00:00,169.0,169.27,168.98,169.27,10557.0,133.5426,133.756,133.5268,133.756,10557.0
2019-04-03 13:05:00,169.27,169.33,169.17,169.27,6488.0,133.756,133.8034,133.677,133.756,6488.0
2019-04-03 13:10:00,169.24,169.35,169.15,169.31,7662.0,133.7323,133.8192,133.6612,133.7876,7662.0
2019-04-03 13:15:00,169.28,169.34,169.21,169.26,6671.0,133.7639,133.8113,133.7086,133.7481,6671.0
2019-04-03 13:20:00,169.24,169.36,169.18,169.19,7007.0,133.7323,133.8271,133.6849,133.6928,7007.0
2019-04-03 13:25:00,169.17,169.21,169.0,169.09,5399.0,133.677,133.7086,133.5426,133.6138,5399.0
2019-04-03 13:30:00,169.09,169.35,169.09,169.25,7888.0,133.6138,133.8192,133.6138,133.7402,7888.0
2019-04-03 13:35:00,169.22,169.34,169.22,169.25,6001.0,133.7165,133.8113,133.7165,133.7402,6001.0
2019-04-03 13:40:00,169.2,169.27,169.02,169.16,8860.0,133.7007,133.756,133.5584,133.6691,8860.0
2019-04-03 13:45:00,169.13,169.13,168.99,169.07,5462.0,133.6454,133.6454,133.5347,133.598,5462.0
2019-04-03 13:50:00,169.03,169.12,168.97,168.99,8908.0,133.5663,133.6375,133.5189,133.5347,8908.0
2019-04-03 13:55:00,168.99,169.12,168.98,169.03,10087.0,133.5347,133.6375,133.5268,133.5663,10087.0
2019-04-03 14:00:00,169.08,169.09,168.99,169.09,9796.0,133.6059,133.6138,133.5347,133.6138,9796.0
2019-04-03 14:05:00,169.1,169.26,169.1,169.18,9946.0,133.6217,133.7481,133.6217,133.6849,9946.0
2019-04-03 14:10:00,169.17,169.29,169.07,169.08,12493.0,133.677,133.7718,133.598,133.6059,12493.0
2019-04-03 14:15:00,169.08,169.14,168.99,169.12,18408.0,133.6059,133.6533,133.5347,133.6375,18408.0
2019-04-03 14:20:00,169.11,169.23,168.98,169.09,9710.0,133.6296,133.7244,133.5268,133.6138,9710.0
2019-04-03 14:25:00,169.09,169.1,168.94,169.08,14205.0,133.6138,133.6217,133.4952,133.6059,14205.0
2019-04-03 14:30:00,169.09,169.15,168.98,169.13,13206.0,133.6138,133.6612,133.5268,133.6454,13206.0
2019-04-03 14:35:00,169.13,169.15,168.95,169.0,28972.0,133.6454,133.6612,133.5031,133.5426,28972.0
2019-04-03 14:40:00,169.01,169.05,168.98,169.04,16698.0,133.5505,133.5821,133.5268,133.5742,16698.0
2019-04-03 14:45:00,169.03,169.04,168.89,168.94,17667.0,133.5663,133.5742,133.4557,133.4952,17667.0
2019-04-03 14:50:00,168.92,169.0,168.89,168.98,9555.0,133.4794,133.5426,133.4557,133.5268,9555.0
2019-04-03 14:55:00,168.94,168.97,168.9,168.94,17086.0,133.4952,133.5189,133.4636,133.4952,17086.0
2019-04-03 15:00:00,168.91,168.92,168.67,168.67,15043.0,133.4715,133.4794,133.2819,133.2819,15043.0
2019-04-03 15:05:00,168.67,168.69,168.34,168.37,10282.0,133.2819,133.2977,133.0211,133.0448,10282.0
2019-04-03 15:10:00,168.35,168.52,168.3,168.52,16421.0,133.029,133.1633,132.9895,133.1633,16421.0
2019-04-03 15:15:00,168.52,168.77,168.5,168.77,22646.0,133.1633,133.3609,133.1475,133.3609,22646.0
2019-04-03 15:20:00,168.77,168.77,168.18,168.25,20597.0,133.3609,133.3609,132.8947,132.95,20597.0
2019-04-03 15:25:00,168.27,168.38,168.19,168.23,18849.0,132.9658,133.0527,132.9026,132.9342,18849.0
2019-04-03 15:30:00,168.19,168.23,168.12,168.23,13181.0,132.9026,132.9342,132.8473,132.9342,13181.0
2019-04-03 15:35:00,168.24,168.39,168.21,168.25,14538.0,132.9421,133.0606,132.9184,132.95,14538.0
2019-04-03 15:40:00,168.24,168.25,168.15,168.19,22284.0,132.9421,132.95,132.871,132.9026,22284.0
2019-04-03 15:45:00,168.19,168.33,168.19,168.33,24608.0,132.9026,133.0132,132.9026,133.0132,24608.0
2019-04-03 15:50:00,168.39,168.57,168.37,168.45,28929.0,133.0606,133.2029,133.0448,133.108,28929.0
2019-04-03 15:55:00,168.47,168.55,168.33,168.45,54906.0,133.1238,133.187,133.0132,133.108,54906.0
2019-04-04 09:30:00,168.49,169.1,167.81,168.73,22417.0,133.1396,133.6217,132.6023,133.3293,22417.0
2019-04-04 09:35:00,168.8,169.46,168.64,168.64,6677.0,133.3846,133.9061,133.2582,133.2582,6677.0
2019-04-04 09:40:00,168.63,168.78,168.5,168.72,26000.0,133.2503,133.3688,133.1475,133.3214,26000.0
2019-04-04 09:45:00,168.8,169.0,168.75,168.82,4625.0,133.3846,133.5426,133.3451,133.4004,4625.0
2019-04-04 09:50:00,168.81,168.97,168.69,168.72,8475.0,133.3925,133.5189,133.2977,133.3214,8475.0
2019-04-04 09:55:00,168.8,168.8,168.31,168.52,18695.0,133.3846,133.3846,132.9974,133.1633,18695.0
2019-04-04 10:00:00,168.53,168.8,168.45,168.45,3444.0,133.1712,133.3846,133.108,133.108,3444.0
2019-04-04 10:05:00,168.5,168.66,168.36,168.63,21068.0,133.1475,133.274,133.0369,133.2503,21068.0
2019-04-04 10:10:00,168.62,169.01,168.55,169.0,19485.0,133.2424,133.5505,133.187,133.5426,19485.0
2019-04-04 10:15:00,169.0,169.23,168.83,169.23,26241.0,133.5426,133.7244,133.4083,133.7244,26241.0
2019-04-04 10:20:00,169.18,169.2,168.86,168.9,7142.0,133.6849,133.7007,133.432,133.4636,7142.0
2019-04-04 10:25:00,168.93,169.0,168.78,168.9,6698.0,133.4873,133.5426,133.3688,133.4636,6698.0
2019-04-04 10:30:00,168.89,169.16,168.82,169.05,8087.0,133.4557,133.6691,133.4004,133.5821,8087.0
2019-04-04 10:35:00,169.06,169.11,169.02,169.09,5375.0,133.59,133.6296,133.5584,133.6138,5375.0
2019-04-04 10:40:00,169.13,169.14,168.8,168.87,8117.0,133.6454,133.6533,133.3846,133.4399,8117.0
2019-04-04 10:45:00,168.89,169.05,168.85,168.93,7317.0,133.4557,133.5821,133.4241,133.4873,7317.0
2019-04-04 10:50:00,168.94,169.07,168.86,169.07,6006.0,133.4952,133.598,133.432,133.598,6006.0
2019-04-04 10:55:00,169.08,169.08,168.89,168.89,5025.0,133.6059,133.6059,133.4557,133.4557,5025.0
2019-04-04 11:00:00,168.91,168.94,168.81,168.88,14011.0,133.4715,133.4952,133.3925,133.4478,14011.0
2019-04-04 11:05:00,168.82,168.88,168.75,168.82,6974.0,133.4004,133.4478,133.3451,133.4004,6974.0
2019-04-04 11:10:00,168.82,168.82,168.62,168.63,6244.0,133.4004,133.4004,133.2424,133.2503,6244.0
2019-04-04 11:15:00,168.63,168.76,168.51,168.7,29954.0,133.2503,133.353,133.1554,133.3056,29954.0
2019-04-04 11:20:00,168.69,168.92,168.61,168.81,7592.0,133.2977,133.4794,133.2345,133.3925,7592.0
2019-04-04 11:25:00,168.83,168.88,168.7,168.83,6228.0,133.4083,133.4478,133.3056,133.4083,6228.0
2019-04-04 11:30:00,168.89,168.95,168.57,168.6,3800.0,133.4557,133.5031,133.2029,133.2266,3800.0
2019-04-04 11:35:00,168.66,168.81,168.62,168.8,6674.0,133.274,133.3925,133.2424,133.3846,6674.0
2019-04-04 11:40:00,168.8,168.8,168.49,168.6,10455.0,133.3846,133.3846,133.1396,133.2266,10455.0
2019-04-04 11:45:00,168.55,168.66,168.47,168.6,19729.0,133.187,133.274,133.1238,133.2266,19729.0
2019-04-04 11:50:00,168.58,168.67,168.47,168.57,12215.0,133.2108,133.2819,133.1238,133.2029,12215.0
2019-04-04 11:55:00,168.57,168.75,168.55,168.73,10472.0,133.2029,133.3451,133.187,133.3293,10472.0
2019-04-04 12:00:00,168.74,168.74,168.54,168.62,6768.0,133.3372,133.3372,133.1791,133.2424,6768.0
2019-04-04 12:05:00,168.64,168.7,168.6,168.65,3638.0,133.2582,133.3056,133.2266,133.2661,3638.0
2019-04-04 12:10:00,168.63,168.69,168.6,168.61,5323.0,133.2503,133.2977,133.2266,133.2345,5323.0
2019-04-04 12:15:00,168.62,168.66,168.57,168.63,10225.0,133.2424,133.274,133.2029,133.2503,10225.0
2019-04-04 12:20:00,168.65,168.96,168.64,168.8,21555.0,133.2661,133.511,133.2582,133.3846,21555.0
2019-04-04 12:25:00,168.86,168.91,168.68,168.91,11713.0,133.432,133.4715,133.2898,133.4715,11713.0
2019-04-04 12:30:00,168.88,168.9,168.72,168.79,11158.0,133.4478,133.4636,133.3214,133.3767,11158.0
2019-04-04 12:35:00,168.81,168.92,168.71,168.73,13173.0,133.3925,133.4794,133.3135,133.3293,13173.0
2019-04-04 12:40:00,168.73,168.87,168.59,168.6,12329.0,133.3293,133.4399,133.2187,133.2266,12329.0
2019-04-04 12:45:00,168.62,168.75,168.56,168.72,4300.0,133.2424,133.3451,133.195,133.3214,4300.0
2019-04-04 12:50:00,168.66,168.76,168.66,168.75,1844.0,133.274,133.353,133.274,133.3451,1844.0
2019-04-04 12:55:00,168.73,168.82,168.71,168.82,7092.0,133.3293,133.4004,133.3135,133.4004,7092.0
2019-04-04 13:00:00,168.81,168.92,168.77,168.86,8849.0,133.3925,133.4794,133.3609,133.432,8849.0
2019-04-04 13:05:00,168.84,168.86,168.77,168.82,4863.0,133.4162,133.432,133.3609,133.4004,4863.0
2019-04-04 13:10:00,168.82,168.92,168.81,168.9,14528.0,133.4004,133.4794,133.3925,133.4636,14528.0
2019-04-04 13:15:00,168.85,168.91,168.8,168.88,9772.0,133.4241,133.4715,133.3846,133.4478,9772.0
2019-04-04 13:20:00,168.86,168.93,168.85,168.89,6356.0,133.432,133.4873,133.4241,133.4557,6356.0
2019-04-04 13:25:00,168.85,168.91,168.81,168.84,4561.0,133.4241,133.4715,133.3925,133.4162,4561.0
2019-04-04 13:30:00,168.87,168.91,168.83,168.9,9465.0,133.4399,133.4715,133.4083,133.4636,9465.0
2019-04-04 13:35:00,168.89,168.89,168.79,168.83,9684.0,133.4557,133.4557,133.3767,133.4083,9684.0
2019-04-04 13:40:00,168.78,168.86,168.77,168.86,7225.0,133.3688,133.432,133.3609,133.432,7225.0
2019-04-04 13:45:00,168.86,168.9,168.81,168.87,5492.0,133.432,133.4636,133.3925,133.4399,5492.0
2019-04-04 13:50:00,168.89,168.99,168.89,168.96,7560.0,133.4557,133.5347,133.4557,133.511,7560.0
2019-04-04 13:55:00,168.98,169.0,168.88,169.0,14044.0,133.5268,133.5426,133.4478,133.5426,14044.0
2019-04-04 14:00:00,168.97,169.15,168.92,169.14,26283.0,133.5189,133.6612,133.4794,133.6533,26283.0
2019-04-04 14:05:00,169.14,169.43,169.04,169.34,63396.0,133.6533,133.8824,133.5742,133.8113,63396.0
2019-04-04 14:10:00,169.34,169.5,169.12,169.3,37893.0,133.8113,133.9377,133.6375,133.7797,37893.0
2019-04-04 14:15:00,169.3,169.33,169.23,169.29,3880.0,133.7797,133.8034,133.7244,133.7718,3880.0
2019-04-04 14:20:00,169.29,169.39,169.29,169.37,5000.0,133.7718,133.8508,133.7718,133.835,5000.0
2019-04-04 14:25:00,169.37,169.37,169.2,169.23,3971.0,133.835,133.835,133.7007,133.7244,3971.0
2019-04-04 14:30:00,169.2,169.2,169.11,169.11,3600.0,133.7007,133.7007,133.6296,133.6296,3600.0
2019-04-04 14:35:00,169.11,169.12,169.04,169.06,7699.0,133.6296,133.6375,133.5742,133.59,7699.0
2019-04-04 14:40:00,169.04,169.25,169.01,169.22,8031.0,133.5742,133.7402,133.5505,133.7165,8031.0
2019-04-04 14:45:00,169.19,169.22,169.11,169.2,4280.0,133.6928,133.7165,133.6296,133.7007,4280.0
2019-04-04 14:50:00,169.2,169.26,169.16,169.18,5039.0,133.7007,133.7481,133.6691,133.6849,5039.0
2019-04-04 14:55:00,169.18,169.19,169.07,169.07,5031.0,133.6849,133.6928,133.598,133.598,5031.0
2019-04-04 15:00:00,169.07,169.11,168.97,169.09,5200.0,133.598,133.6296,133.5189,133.6138,5200.0
2019-04-04 15:05:00,169.1,169.12,168.98,169.06,7428.0,133.6217,133.6375,133.5268,133.59,7428.0
2019-04-04 15:10:00,169.08,169.18,169.08,169.18,5410.0,133.6059,133.6849,133.6059,133.6849,5410.0
2019-04-04 15:15:00,169.17,169.22,169.13,169.19,6334.0,133.677,133.7165,133.6454,133.6928,6334.0
2019-04-04 15:20:00,169.23,169.23,169.09,169.14,5647.0,133.7244,133.7244,133.6138,133.6533,5647.0
2019-04-04 15:25:00,169.15,169.23,169.13,169.22,4310.0,133.6612,133.7244,133.6454,133.7165,4310.0
2019-04-04 15:30:00,169.27,169.29,169.17,169.21,8999.0,133.756,133.7718,133.677,133.7086,8999.0
2019-04-04 15:35:00,169.23,169.33,169.17,169.26,5883.0,133.7244,133.8034,133.677,133.7481,5883.0
2019-04-04 15:40:00,169.27,169.38,169.22,169.27,22849.0,133.756,133.8429,133.7165,133.756,22849.0
2019-04-04 15:45:00,169.24,169.42,169.24,169.33,16577.0,133.7323,133.8745,133.7323,133.8034,16577.0
2019-04-04 15:50:00,169.33,169.47,169.31,169.42,13973.0,133.8034,133.914,133.7876,133.8745,13973.0
2019-04-04 15:55:00,169.42,169.59,169.18,169.39,67374.0,133.8745,134.0089,133.6849,133.8508,67374.0
2019-04-05 09:30:00,169.7,169.9,169.26,169.54,15857.0,134.0958,134.2538,133.7481,133.9693,15857.0
2019-04-05 09:35:00,169.34,169.53,169.03,169.15,6221.0,133.8113,133.9614,133.5663,133.6612,6221.0
2019-04-05 09:40:00,169.03,169.34,168.99,169.26,8778.0,133.5663,133.8113,133.5347,133.7481,8778.0
2019-04-05 09:45:00,169.4,169.61,169.37,169.38,6969.0,133.8587,134.0247,133.835,133.8429,6969.0
2019-04-05 09:50:00,169.33,169.54,169.32,169.54,5944.0,133.8034,133.9693,133.7955,133.9693,5944.0
2019-04-05 09:55:00,169.5,169.68,169.5,169.66,6715.0,133.9377,134.08,133.9377,134.0642,6715.0
2019-04-05 10:00:00,169.66,169.69,169.56,169.63,13373.0,134.0642,134.0879,133.9851,134.0405,13373.0
2019-04-05 10:05:00,169.65,169.93,169.65,169.93,8686.0,134.0563,134.2775,134.0563,134.2775,8686.0
2019-04-05 10:10:00,169.91,170.08,169.87,169.88,18258.0,134.2617,134.396,134.2301,134.238,18258.0
2019-04-05 10:15:00,169.9,169.95,169.78,169.9,9044.0,134.2538,134.2933,134.159,134.2538,9044.0
2019-04-05 10:20:00,169.9,170.07,169.85,169.94,14427.0,134.2538,134.3881,134.2143,134.2854,14427.0
2019-04-05 10:25:00,169.96,169.96,169.85,169.88,6948.0,134.3012,134.3012,134.2143,134.238,6948.0
2019-04-05 10:30:00,169.87,169.99,169.86,169.93,18255.0,134.2301,134.3249,134.2222,134.2775,18255.0
2019-04-05 10:35:00,169.89,169.92,169.64,169.89,17661.0,134.2459,134.2696,134.0484,134.2459,17661.0
2019-04-05 10:40:00,169.92,170.05,169.9,169.94,5634.0,134.2696,134.3723,134.2538,134.2854,5634.0
2019-04-05 10:45:00,169.94,170.05,169.88,169.98,10956.0,134.2854,134.3723,134.238,134.317,10956.0
2019-04-05 10:50:00,169.96,170.09,169.93,170.07,17078.0,134.3012,134.4039,134.2775,134.3881,17078.0
2019-04-05 10:55:00,170.06,170.17,169.99,170.06,16542.0,134.3802,134.4672,134.3249,134.3802,16542.0
2019-04-05 11:00:00,170.08,170.09,169.96,170.02,16247.0,134.396,134.4039,134.3012,134.3486,16247.0
2019-04-05 11:05:00,170.04,170.08,169.94,170.06,13640.0,134.3644,134.396,134.2854,134.3802,13640.0
2019-04-05 11:10:00,170.09,170.12,170.04,170.06,8230.0,134.4039,134.4277,134.3644,134.3802,8230.0
2019-04-05 11:15:00,170.03,170.05,169.95,169.96,12273.0,134.3565,134.3723,134.2933,134.3012,12273.0
2019-04-05 11:20:00,169.96,170.08,169.95,170.03,13461.0,134.3012,134.396,134.2933,134.3565,13461.0
2019-04-05 11:25:00,169.99,170.03,169.93,169.97,29907.0,134.3249,134.3565,134.2775,134.3091,29907.0
2019-04-05 11:30:00,169.94,169.99,169.9,169.95,25853.0,134.2854,134.3249,134.2538,134.2933,25853.0
2019-04-05 11:35:00,169.96,169.96,169.84,169.94,19852.0,134.3012,134.3012,134.2064,134.2854,19852.0
2019-04-05 11:40:00,169.91,170.04,169.87,169.88,23590.0,134.2617,134.3644,134.2301,134.238,23590.0
2019-04-05 11:45:00,169.9,170.03,169.87,170.0,28280.0,134.2538,134.3565,134.2301,134.3328,28280.0
2019-04-05 11:50:00,170.0,170.0,169.87,169.91,12527.0,134.3328,134.3328,134.2301,134.2617,12527.0
2019-04-05 11:55:00,169.91,169.92,169.77,169.81,13177.0,134.2617,134.2696,134.1511,134.1827,13177.0
2019-04-05 12:00:00,169.81,169.86,169.76,169.86,9595.0,134.1827,134.2222,134.1432,134.2222,9595.0
2019-04-05 12:05:00,169.85,169.95,169.83,169.92,11499.0,134.2143,134.2933,134.1985,134.2696,11499.0
2019-04-05 12:10:00,169.93,169.93,169.81,169.88,10395.0,134.2775,134.2775,134.1827,134.238,10395.0
2019-04-05 12:15:00,169.89,169.93,169.79,169.8,13635.0,134.2459,134.2775,134.1669,134.1748,13635.0
2019-04-05 12:20:00,169.8,169.9,169.76,169.86,9365.0,134.1748,134.2538,134.1432,134.2222,9365.0
2019-04-05 12:25:00,169.86,169.98,169.83,169.92,10112.0,134.2222,134.317,134.1985,134.2696,10112.0
2019-04-05 12:30:00,169.9,169.93,169.86,169.86,5404.0,134.2538,134.2775,134.2222,134.2222,5404.0
2019-04-05 12:35:00,169.87,169.88,169.69,169.71,7968.0,134.2301,134.238,134.0879,134.1037,7968.0
2019-04-05 12:40:00,169.74,169.82,169.65,169.66,11133.0,134.1274,134.1906,134.0563,134.0642,11133.0
2019-04-05 12:45:00,169.7,169.93,169.69,169.89,15487.0,134.0958,134.2775,134.0879,134.2459,15487.0
2019-04-05 12:50:00,169.86,169.9,169.75,169.82,12158.0,134.2222,134.2538,134.1353,134.1906,12158.0
2019-04-05 12:55:00,169.83,169.84,169.59,169.63,8865.0,134.1985,134.2064,134.0089,134.0405,8865.0
2019-04-05 13:00:00,169.65,169.76,169.6,169.72,5800.0,134.0563,134.1432,134.0168,134.1116,5800.0
2019-04-05 13:05:00,169.74,169.84,169.7,169.84,7265.0,134.1274,134.2064,134.0958,134.2064,7265.0
2019-04-05 13:10:00,169.86,170.03,169.83,170.01,18320.0,134.2222,134.3565,134.1985,134.3407,18320.0
2019-04-05 13:15:00,170.01,170.03,169.91,169.97,15548.0,134.3407,134.3565,134.2617,134.3091,15548.0
2019-04-05 13:20:00,169.97,170.0,169.93,169.97,4751.0,134.3091,134.3328,134.2775,134.3091,4751.0
2019-04-05 13:25:00,169.96,169.99,169.91,169.96,6276.0,134.3012,134.3249,134.2617,134.3012,6276.0
2019-04-05 13:30:00,169.96,169.99,169.93,169.94,7253.0,134.3012,134.3249,134.2775,134.2854,7253.0
2019-04-05 13:35:00,169.95,169.98,169.89,169.95,17377.0,134.2933,134.317,134.2459,134.2933,17377.0
2019-04-05 13:40:00,169.95,170.04,169.81,169.89,27289.0,134.2933,134.3644,134.1827,134.2459,27289.0
2019-04-05 13:45:00,169.84,169.86,169.74,169.75,2876.0,134.2064,134.2222,134.1274,134.1353,2876.0
2019-04-05 13:50:00,169.73,169.75,169.67,169.67,6997.0,134.1195,134.1353,134.0721,134.0721,6997.0
2019-04-05 13:55:00,169.61,169.63,169.44,169.5,8765.0,134.0247,134.0405,133.8903,133.9377,8765.0
2019-04-05 14:00:00,169.51,169.69,169.47,169.57,13675.0,133.9456,134.0879,133.914,133.993,13675.0
2019-04-05 14:05:00,169.59,169.77,169.53,169.73,11017.0,134.0089,134.1511,133.9614,134.1195,11017.0
2019-04-05 14:10:00,169.74,169.8,169.73,169.77,4800.0,134.1274,134.1748,134.1195,134.1511,4800.0
2019-04-05 14:15:00,169.77,169.83,169.73,169.73,3455.0,134.1511,134.1985,134.1195,134.1195,3455.0
2019-04-05 14:20:00,169.75,169.75,169.58,169.64,6614.0,134.1353,134.1353,134.0009,134.0484,6614.0
2019-04-05 14:25:00,169.62,169.69,169.61,169.63,5795.0,134.0326,134.0879,134.0247,134.0405,5795.0
2019-04-05 14:30:00,169.59,169.85,169.59,169.85,16123.0,134.0089,134.2143,134.0089,134.2143,16123.0
2019-04-05 14:35:00,169.86,169.99,169.81,169.96,9545.0,134.2222,134.3249,134.1827,134.3012,9545.0
2019-04-05 14:40:00,169.96,170.0,169.92,169.95,4239.0,134.3012,134.3328,134.2696,134.2933,4239.0
2019-04-05 14:45:00,169.93,170.03,169.9,170.02,6870.0,134.2775,134.3565,134.2538,134.3486,6870.0
2019-04-05 14:50:00,170.02,170.05,169.94,169.98,7806.0,134.3486,134.3723,134.2854,134.317,7806.0
2019-04-05 14:55:00,169.96,170.02,169.91,169.97,14238.0,134.3012,134.3486,134.2617,134.3091,14238.0
2019-04-05 15:00:00,169.93,169.97,169.9,169.94,12810.0,134.2775,134.3091,134.2538,134.2854,12810.0
2019-04-05 15:05:00,169.96,169.98,169.85,169.91,17291.0,134.3012,134.317,134.2143,134.2617,17291.0
2019-04-05 15:10:00,169.86,169.86,169.69,169.73,14381.0,134.2222,134.2222,134.0879,134.1195,14381.0
2019-04-05 15:15:00,169.72,169.88,169.71,169.87,10038.0,134.1116,134.238,134.1037,134.2301,10038.0
2019-04-05 15:20:00,169.88,170.04,169.87,170.01,11700.0,134.238,134.3644,134.2301,134.3407,11700.0
2019-04-05 15:25:00,170.0,170.02,169.96,169.97,13388.0,134.3328,134.3486,134.3012,134.3091,13388.0
2019-04-05 15:30:00,169.99,170.02,169.88,169.91,22704.0,134.3249,134.3486,134.238,134.2617,22704.0
2019-04-05 15:35:00,169.91,170.0,169.89,170.0,18204.0,134.2617,134.3328,134.2459,134.3328,18204.0
2019-04-05 15:40:00,169.99,170.01,169.86,169.98,22360.0,134.3249,134.3407,134.2222,134.317,22360.0
2019-04-05 15:45:00,169.96,170.0,169.83,169.89,41495.0,134.3012,134.3328,134.1985,134.2459,41495.0
2019-04-05 15:50:00,169.85,169.99,169.84,169.97,46361.0,134.2143,134.3249,134.2064,134.3091,46361.0
2019-04-05 15:55:00,169.99,170.6,169.94,170.14,119665.0,134.3249,134.8069,134.2854,134.4435,119665.0
2019-04-08 09:30:00,170.03,170.03,169.35,169.63,30984.0,134.3565,134.3565,133.8192,134.0405,30984.0
2019-04-08 09:35:00,169.58,169.85,169.48,169.77,9848.0,134.0009,134.2143,133.9219,134.1511,9848.0
2019-04-08 09:40:00,169.8,169.88,169.7,169.83,12493.0,134.1748,134.238,134.0958,134.1985,12493.0
2019-04-08 09:45:00,169.86,169.94,169.66,169.66,10453.0,134.2222,134.2854,134.0642,134.0642,10453.0
2019-04-08 09:50:00,169.71,169.84,169.67,169.78,8054.0,134.1037,134.2064,134.0721,134.159,8054.0
2019-04-08 09:55:00,169.71,169.94,169.67,169.94,19001.0,134.1037,134.2854,134.0721,134.2854,19001.0
2019-04-08 10:00:00,169.88,169.99,169.83,169.87,7548.0,134.238,134.3249,134.1985,134.2301,7548.0
2019-04-08 10:05:00,169.89,170.32,169.85,170.3,6752.0,134.2459,134.5857,134.2143,134.5699,6752.0
2019-04-08 10:10:00,170.31,170.34,170.11,170.28,17216.0,134.5778,134.6015,134.4198,134.5541,17216.0
2019-04-08 10:15:00,170.31,170.47,170.26,170.43,10531.0,134.5778,134.7042,134.5383,134.6726,10531.0
2019-04-08 10:20:00,170.46,170.78,170.43,170.73,8760.0,134.6963,134.9492,134.6726,134.9097,8760.0
2019-04-08 10:25:00,170.78,170.94,170.62,170.94,11140.0,134.9492,135.0756,134.8227,135.0756,11140.0
2019-04-08 10:30:00,170.91,170.97,170.82,170.83,10449.0,135.0519,135.0993,134.9808,134.9887,10449.0
2019-04-08 10:35:00,170.83,170.98,170.75,170.98,8106.0,134.9887,135.1072,134.9255,135.1072,8106.0
2019-04-08 10:40:00,170.99,171.33,170.98,171.25,19308.0,135.1151,135.3838,135.1072,135.3206,19308.0
2019-04-08 10:45:00,171.28,171.56,171.28,171.45,27600.0,135.3443,135.5655,135.3443,135.4786,27600.0
2019-04-08 10:50:00,171.44,171.46,171.08,171.18,10003.0,135.4707,135.4865,135.1862,135.2653,10003.0
2019-04-08 10:55:00,171.21,171.27,171.09,171.09,4510.0,135.289,135.3364,135.1941,135.1941,4510.0
2019-04-08 11:00:00,171.11,171.15,170.88,171.1,8056.0,135.2099,135.2416,135.0282,135.202,8056.0
2019-04-08 11:05:00,171.04,171.09,170.96,170.99,21280.0,135.1546,135.1941,135.0914,135.1151,21280.0
2019-04-08 11:10:00,171.0,171.24,171.0,171.11,26063.0,135.123,135.3127,135.123,135.2099,26063.0
2019-04-08 11:15:00,171.11,171.17,170.83,170.91,7070.0,135.2099,135.2574,134.9887,135.0519,7070.0
2019-04-08 11:20:00,170.91,171.09,170.9,171.04,5650.0,135.0519,135.1941,135.044,135.1546,5650.0
2019-04-08 11:25:00,171.04,171.06,170.94,171.05,14848.0,135.1546,135.1704,135.0756,135.1625,14848.0
2019-04-08 11:30:00,171.04,171.17,171.02,171.02,9671.0,135.1546,135.2574,135.1388,135.1388,9671.0
2019-04-08 11:35:00,171.04,171.24,171.04,171.21,6367.0,135.1546,135.3127,135.1546,135.289,6367.0
2019-04-08 11:40:00,171.2,171.3,171.11,171.15,5318.0,135.2811,135.3601,135.2099,135.2416,5318.0
2019-04-08 11:45:00,171.12,171.13,171.0,171.02,6000.0,135.2178,135.2257,135.123,135.1388,6000.0
2019-04-08 11:50:00,171.0,171.13,170.98,171.09,3064.0,135.123,135.2257,135.1072,135.1941,3064.0
2019-04-08 11:55:00,171.1,171.13,170.99,171.13,4860.0,135.202,135.2257,135.1151,135.2257,4860.0
2019-04-08 12:00:00,171.15,171.17,170.97,171.03,6699.0,135.2416,135.2574,135.0993,135.1467,6699.0
2019-04-08 12:05:00,171.04,171.04,170.97,170.98,2400.0,135.1546,135.1546,135.0993,135.1072,2400.0
2019-04-08 12:10:00,170.96,171.15,170.93,171.15,6966.0,135.0914,135.2416,135.0677,135.2416,6966.0
2019-04-08 12:15:00,171.17,171.19,171.0,171.03,6096.0,135.2574,135.2732,135.123,135.1467,6096.0
2019-04-08 12:20:00,171.03,171.25,171.02,171.22,8108.0,135.1467,135.3206,135.1388,135.2969,8108.0
2019-04-08 12:25:00,171.23,171.27,171.12,171.24,8263.0,135.3048,135.3364,135.2178,135.3127,8263.0
2019-04-08 12:30:00,171.24,171.3,171.24,171.27,6889.0,135.3127,135.3601,135.3127,135.3364,6889.0
2019-04-08 12:35:00,171.27,171.33,171.22,171.31,5068.0,135.3364,135.3838,135.2969,135.368,5068.0
2019-04-08 12:40:00,171.29,171.36,171.22,171.3,9258.0,135.3522,135.4075,135.2969,135.3601,9258.0
2019-04-08 12:45:00,171.29,171.36,171.25,171.35,7937.0,135.3522,135.4075,135.3206,135.3996,7937.0
2019-04-08 12:50:00,171.36,171.51,171.36,171.49,6700.0,135.4075,135.526,135.4075,135.5102,6700.0
2019-04-08 12:55:00,171.54,171.62,171.49,171.49,7622.0,135.5497,135.6129,135.5102,135.5102,7622.0
2019-04-08 13:00:00,171.52,171.56,171.47,171.48,3365.0,135.5339,135.5655,135.4944,135.5023,3365.0
2019-04-08 13:05:00,171.44,171.51,171.39,171.5,6121.0,135.4707,135.526,135.4312,135.5181,6121.0
2019-04-08 13:10:00,171.51,171.59,171.48,171.5,4099.0,135.526,135.5892,135.5023,135.5181,4099.0
2019-04-08 13:15:00,171.49,171.51,171.37,171.37,10392.0,135.5102,135.526,135.4154,135.4154,10392.0
2019-04-08 13:20:00,171.37,171.38,171.32,171.38,3854.0,135.4154,135.4233,135.3759,135.4233,3854.0
2019-04-08 13:25:00,171.39,171.49,171.39,171.42,7354.0,135.4312,135.5102,135.4312,135.4549,7354.0
2019-04-08 13:30:00,171.47,171.47,171.37,171.45,3900.0,135.4944,135.4944,135.4154,135.4786,3900.0
2019-04-08 13:35:00,171.49,171.5,171.42,171.42,5684.0,135.5102,135.5181,135.4549,135.4549,5684.0
2019-04-08 13:40:00,171.42,171.54,171.4,171.42,9880.0,135.4549,135.5497,135.4391,135.4549,9880.0
2019-04-08 13:45:00,171.37,171.41,171.34,171.41,3825.0,135.4154,135.447,135.3917,135.447,3825.0
2019-04-08 13:50:00,171.41,171.58,171.38,171.46,7926.0,135.447,135.5813,135.4233,135.4865,7926.0
2019-04-08 13:55:00,171.42,171.44,171.37,171.38,3219.0,135.4549,135.4707,135.4154,135.4233,3219.0
2019-04-08 14:00:00,171.44,171.5,171.37,171.43,13682.0,135.4707,135.5181,135.4154,135.4628,13682.0
2019-04-08 14:05:00,171.44,171.61,171.43,171.59,10340.0,135.4707,135.605,135.4628,135.5892,10340.0
2019-04-08 14:10:00,171.54,171.55,171.45,171.54,6167.0,135.5497,135.5576,135.4786,135.5497,6167.0
2019-04-08 14:15:00,171.56,171.56,171.34,171.35,6066.0,135.5655,135.5655,135.3917,135.3996,6066.0
2019-04-08 14:20:00,171.37,171.45,171.32,171.42,14221.0,135.4154,135.4786,135.3759,135.4549,14221.0
2019-04-08 14:25:00,171.42,171.46,171.4,171.44,9561.0,135.4549,135.4865,135.4391,135.4707,9561.0
2019-04-08 14:30:00,171.44,171.58,171.42,171.57,13853.0,135.4707,135.5813,135.4549,135.5734,13853.0
2019-04-08 14:35:00,171.6,171.7,171.56,171.59,14678.0,135.5971,135.6762,135.5655,135.5892,14678.0
2019-04-08 14:40:00,171.58,171.59,171.48,171.5,9300.0,135.5813,135.5892,135.5023,135.5181,9300.0
2019-04-08 14:45:00,171.49,171.69,171.47,171.59,10437.0,135.5102,135.6683,135.4944,135.5892,10437.0
2019-04-08 14:50:00,171.59,171.6,171.51,171.52,5292.0,135.5892,135.5971,135.526,135.5339,5292.0
2019-04-08 14:55:00,171.53,171.66,171.52,171.66,7549.0,135.5418,135.6446,135.5339,135.6446,7549.0
2019-04-08 15:00:00,171.65,171.77,171.64,171.75,8840.0,135.6366,135.7315,135.6287,135.7157,8840.0
2019-04-08 15:05:00,171.75,171.8,171.7,171.78,11507.0,135.7157,135.7552,135.6762,135.7394,11507.0
2019-04-08 15:10:00,171.78,171.93,171.78,171.89,10812.0,135.7394,135.8579,135.7394,135.8263,10812.0
2019-04-08 15:15:00,171.89,172.04,171.89,172.04,16534.0,135.8263,135.9448,135.8263,135.9448,16534.0
2019-04-08 15:20:00,172.03,172.19,172.02,172.05,19271.0,135.9369,136.0634,135.929,135.9527,19271.0
2019-04-08 15:25:00,172.06,172.25,172.04,172.21,18596.0,135.9606,136.1108,135.9448,136.0792,18596.0
2019-04-08 15:30:00,172.16,172.33,172.11,172.29,26315.0,136.0396,136.174,136.0001,136.1424,26315.0
2019-04-08 15:35:00,172.31,172.47,172.31,172.4,41930.0,136.1582,136.2846,136.1582,136.2293,41930.0
2019-04-08 15:40:00,172.41,172.45,172.34,172.35,22644.0,136.2372,136.2688,136.1819,136.1898,22644.0
2019-04-08 15:45:00,172.35,172.42,172.25,172.39,50863.0,136.1898,136.2451,136.1108,136.2214,50863.0
2019-04-08 15:50:00,172.39,172.42,172.29,172.4,58345.0,136.2214,136.2451,136.1424,136.2293,58345.0
2019-04-08 15:55:00,172.39,172.56,172.32,172.39,136733.0,136.2214,136.3557,136.1661,136.2214,136733.0
2019-04-09 09:30:00,171.48,172.48,171.02,171.12,40862.0,135.5023,136.2925,135.1388,135.2178,40862.0
2019-04-09 09:35:00,171.3,171.35,169.54,169.67,41477.0,135.3601,135.3996,133.9693,134.0721,41477.0
2019-04-09 09:40:00,169.63,169.85,169.43,169.49,59933.0,134.0405,134.2143,133.8824,133.9298,59933.0
2019-04-09 09:45:00,169.5,169.81,169.45,169.67,21089.0,133.9377,134.1827,133.8982,134.0721,21089.0
2019-04-09 09:50:00,169.63,169.78,169.39,169.53,55531.0,134.0405,134.159,133.8508,133.9614,55531.0
2019-04-09 09:55:00,169.53,169.79,169.42,169.61,14071.0,133.9614,134.1669,133.8745,134.0247,14071.0
2019-04-09 10:00:00,169.61,169.75,169.47,169.54,36667.0,134.0247,134.1353,133.914,133.9693,36667.0
2019-04-09 10:05:00,169.54,169.78,169.4,169.65,26520.0,133.9693,134.159,133.8587,134.0563,26520.0
2019-04-09 10:10:00,169.69,169.73,169.54,169.66,5900.0,134.0879,134.1195,133.9693,134.0642,5900.0
2019-04-09 10:15:00,169.59,169.8,169.53,169.66,17766.0,134.0089,134.1748,133.9614,134.0642,17766.0
2019-04-09 10:20:00,169.69,169.82,169.62,169.68,6606.0,134.0879,134.1906,134.0326,134.08,6606.0
2019-04-09 10:25:00,169.71,169.79,169.64,169.64,18921.0,134.1037,134.1669,134.0484,134.0484,18921.0
2019-04-09 10:30:00,169.66,169.73,169.59,169.7,8332.0,134.0642,134.1195,134.0089,134.0958,8332.0
2019-04-09 10:35:00,169.68,169.8,169.57,169.8,29631.0,134.08,134.1748,133.993,134.1748,29631.0
2019-04-09 10:40:00,169.79,169.94,169.61,169.62,14137.0,134.1669,134.2854,134.0247,134.0326,14137.0
2019-04-09 10:45:00,169.55,169.8,169.43,169.76,18425.0,133.9772,134.1748,133.8824,134.1432,18425.0
2019-04-09 10:50:00,169.72,169.82,169.65,169.82,12353.0,134.1116,134.1906,134.0563,134.1906,12353.0
2019-04-09 10:55:00,169.77,169.88,169.75,169.87,10665.0,134.1511,134.238,134.1353,134.2301,10665.0
2019-04-09 11:00:00,169.82,169.91,169.81,169.81,54500.0,134.1906,134.2617,134.1827,134.1827,54500.0
2019-04-09 11:05:00,169.87,169.96,169.64,169.95,8871.0,134.2301,134.3012,134.0484,134.2933,8871.0
2019-04-09 11:10:00,169.96,170.38,169.96,170.24,28105.0,134.3012,134.6331,134.3012,134.5225,28105.0
2019-04-09 11:15:00,170.23,170.36,170.08,170.27,41421.0,134.5146,134.6173,134.396,134.5462,41421.0
2019-04-09 11:20:00,170.24,170.29,169.86,169.9,28158.0,134.5225,134.562,134.2222,134.2538,28158.0
2019-04-09 11:25:00,169.86,170.0,169.72,169.72,3184.0,134.2222,134.3328,134.1116,134.1116,3184.0
2019-04-09 11:30:00,169.71,169.85,169.71,169.74,4300.0,134.1037,134.2143,134.1037,134.1274,4300.0
2019-04-09 11:35:00,169.73,169.97,169.73,169.82,8115.0,134.1195,134.3091,134.1195,134.1906,8115.0
2019-04-09 11:40:00,169.86,170.02,169.8,170.01,7658.0,134.2222,134.3486,134.1748,134.3407,7658.0
2019-04-09 11:45:00,170.06,170.3,170.0,170.29,6129.0,134.3802,134.5699,134.3328,134.562,6129.0
2019-04-09 11:50:00,170.25,170.42,170.25,170.28,5267.0,134.5304,134.6647,134.5304,134.5541,5267.0
2019-04-09 11:55:00,170.26,170.36,170.17,170.19,8353.0,134.5383,134.6173,134.4672,134.483,8353.0
2019-04-09 12:00:00,170.17,170.21,169.98,169.98,4750.0,134.4672,134.4988,134.317,134.317,4750.0
2019-04-09 12:05:00,169.97,170.14,169.97,170.09,4900.0,134.3091,134.4435,134.3091,134.4039,4900.0
2019-04-09 12:10:00,170.12,170.29,170.11,170.27,7410.0,134.4277,134.562,134.4198,134.5462,7410.0
2019-04-09 12:15:00,170.3,170.33,170.13,170.13,4884.0,134.5699,134.5936,134.4356,134.4356,4884.0
2019-04-09 12:20:00,170.14,170.33,170.13,170.26,4900.0,134.4435,134.5936,134.4356,134.5383,4900.0
2019-04-09 12:25:00,170.3,170.34,170.22,170.32,3800.0,134.5699,134.6015,134.5067,134.5857,3800.0
2019-04-09 12:30:00,170.35,170.42,170.23,170.3,7761.0,134.6094,134.6647,134.5146,134.5699,7761.0
2019-04-09 12:35:00,170.31,170.4,170.24,170.25,7048.0,134.5778,134.6489,134.5225,134.5304,7048.0
2019-04-09 12:40:00,170.25,170.25,170.1,170.16,7013.0,134.5304,134.5304,134.4118,134.4593,7013.0
2019-04-09 12:45:00,170.21,170.24,170.13,170.19,4681.0,134.4988,134.5225,134.4356,134.483,4681.0
2019-04-09 12:50:00,170.2,170.2,169.87,169.92,12311.0,134.4909,134.4909,134.2301,134.2696,12311.0
2019-04-09 12:55:00,169.91,169.95,169.81,169.84,3900.0,134.2617,134.2933,134.1827,134.2064,3900.0
2019-04-09 13:00:00,169.84,169.87,169.7,169.71,3709.0,134.2064,134.2301,134.0958,134.1037,3709.0
2019-04-09 13:05:00,169.73,170.0,169.71,169.98,22998.0,134.1195,134.3328,134.1037,134.317,22998.0
2019-04-09 13:10:00,170.05,170.08,170.02,170.05,6145.0,134.3723,134.396,134.3486,134.3723,6145.0
2019-04-09 13:15:00,170.03,170.05,169.97,170.01,5437.0,134.3565,134.3723,134.3091,134.3407,5437.0
2019-04-09 13:20:00,170.0,170.12,169.94,170.08,3998.0,134.3328,134.4277,134.2854,134.396,3998.0
2019-04-09 13:25:00,170.03,170.07,169.97,169.98,4508.0,134.3565,134.3881,134.3091,134.317,4508.0
2019-04-09 13:30:00,169.97,170.11,169.94,170.11,6910.0,134.3091,134.4198,134.2854,134.4198,6910.0
2019-04-09 13:35:00,170.14,170.22,170.05,170.1,3833.0,134.4435,134.5067,134.3723,134.4118,3833.0
2019-04-09 13:40:00,170.11,170.12,170.01,170.02,4132.0,134.4198,134.4277,134.3407,134.3486,4132.0
2019-04-09 13:45:00,170.02,170.16,169.84,170.1,22505.0,134.3486,134.4593,134.2064,134.4118,22505.0
2019-04-09 13:50:00,170.05,170.11,169.92,169.99,9144.0,134.3723,134.4198,134.2696,134.3249,9144.0
2019-04-09 13:55:00,170.02,170.04,169.94,170.01,6875.0,134.3486,134.3644,134.2854,134.3407,6875.0
2019-04-09 14:00:00,170.0,170.0,169.85,169.89,4759.0,134.3328,134.3328,134.2143,134.2459,4759.0
2019-04-09 14:05:00,169.89,169.89,169.77,169.83,4398.0,134.2459,134.2459,134.1511,134.1985,4398.0
2019-04-09 14:10:00,169.8,169.97,169.77,169.92,7072.0,134.1748,134.3091,134.1511,134.2696,7072.0
2019-04-09 14:15:00,169.94,169.97,169.88,169.91,3401.0,134.2854,134.3091,134.238,134.2617,3401.0
2019-04-09 14:20:00,169.93,169.93,169.81,169.89,6229.0,134.2775,134.2775,134.1827,134.2459,6229.0
2019-04-09 14:25:00,169.9,169.91,169.84,169.84,3598.0,134.2538,134.2617,134.2064,134.2064,3598.0
2019-04-09 14:30:00,169.84,170.05,169.83,169.96,5287.0,134.2064,134.3723,134.1985,134.3012,5287.0
2019-04-09 14:35:00,170.0,170.11,169.99,170.08,3517.0,134.3328,134.4198,134.3249,134.396,3517.0
2019-04-09 14:40:00,170.06,170.06,169.84,169.93,6477.0,134.3802,134.3802,134.2064,134.2775,6477.0
2019-04-09 14:45:00,169.92,170.0,169.89,170.0,6381.0,134.2696,134.3328,134.2459,134.3328,6381.0
2019-04-09 14:50:00,170.02,170.02,169.84,169.94,6386.0,134.3486,134.3486,134.2064,134.2854,6386.0
2019-04-09 14:55:00,169.92,169.99,169.84,169.99,5172.0,134.2696,134.3249,134.2064,134.3249,5172.0
2019-04-09 15:00:00,169.96,170.08,169.96,170.04,5475.0,134.3012,134.396,134.3012,134.3644,5475.0
2019-04-09 15:05:00,170.03,170.17,169.97,170.05,9956.0,134.3565,134.4672,134.3091,134.3723,9956.0
2019-04-09 15:10:00,170.04,170.17,169.99,170.15,5460.0,134.3644,134.4672,134.3249,134.4514,5460.0
2019-04-09 15:15:00,170.13,170.21,170.12,170.18,5675.0,134.4356,134.4988,134.4277,134.4751,5675.0
2019-04-09 15:20:00,170.17,170.18,170.08,170.13,6207.0,134.4672,134.4751,134.396,134.4356,6207.0
2019-04-09 15:25:00,170.1,170.11,170.02,170.05,10913.0,134.4118,134.4198,134.3486,134.3723,10913.0
2019-04-09 15:30:00,170.06,170.3,170.06,170.22,12271.0,134.3802,134.5699,134.3802,134.5067,12271.0
2019-04-09 15:35:00,170.23,170.31,170.19,170.29,8643.0,134.5146,134.5778,134.483,134.562,8643.0
2019-04-09 15:40:00,170.31,170.33,170.2,170.33,12586.0,134.5778,134.5936,134.4909,134.5936,12586.0
2019-04-09 15:45:00,170.31,170.35,170.25,170.35,13947.0,134.5778,134.6094,134.5304,134.6094,13947.0
2019-04-09 15:50:00,170.35,170.56,170.25,170.49,49622.0,134.6094,134.7753,134.5304,134.72,49622.0
2019-04-09 15:55:00,170.54,170.87,170.37,170.8,158175.0,134.7595,135.0203,134.6252,134.965,158175.0
2019-04-10 09:30:00,170.76,170.87,170.01,170.77,16320.0,134.9334,135.0203,134.3407,134.9413,16320.0
2019-04-10 09:35:00,170.91,171.15,170.79,170.79,4982.0,135.0519,135.2416,134.9571,134.9571,4982.0
2019-04-10 09:40:00,170.8,171.0,170.7,171.0,5259.0,134.965,135.123,134.886,135.123,5259.0
2019-04-10 09:45:00,170.97,171.05,170.7,170.82,19912.0,135.0993,135.1625,134.886,134.9808,19912.0
2019-04-10 09:50:00,170.83,171.06,170.83,170.96,8208.0,134.9887,135.1704,134.9887,135.0914,8208.0
2019-04-10 09:55:00,170.98,171.0,170.71,170.71,9226.0,135.1072,135.123,134.8939,134.8939,9226.0
2019-04-10 10:00:00,170.74,170.8,170.64,170.8,10431.0,134.9176,134.965,134.8386,134.965,10431.0
2019-04-10 10:05:00,170.73,170.78,170.47,170.48,11939.0,134.9097,134.9492,134.7042,134.7121,11939.0
2019-04-10 10:10:00,170.46,170.8,170.46,170.68,16364.0,134.6963,134.965,134.6963,134.8702,16364.0
2019-04-10 10:15:00,170.72,170.72,170.43,170.48,2429.0,134.9018,134.9018,134.6726,134.7121,2429.0
2019-04-10 10:20:00,170.45,170.59,170.45,170.56,6581.0,134.6884,134.799,134.6884,134.7753,6581.0
2019-04-10 10:25:00,170.55,170.57,170.45,170.5,10554.0,134.7674,134.7832,134.6884,134.7279,10554.0
2019-04-10 10:30:00,170.48,170.54,170.38,170.54,16559.0,134.7121,134.7595,134.6331,134.7595,16559.0
2019-04-10 10:35:00,170.54,170.54,170.15,170.18,15125.0,134.7595,134.7595,134.4514,134.4751,15125.0
2019-04-10 10:40:00,170.2,170.21,170.09,170.21,7165.0,134.4909,134.4988,134.4039,134.4988,7165.0
2019-04-10 10:45:00,170.2,170.27,170.07,170.23,10517.0,134.4909,134.5462,134.3881,134.5146,10517.0
2019-04-10 10:50:00,170.22,170.28,170.13,170.21,5729.0,134.5067,134.5541,134.4356,134.4988,5729.0
2019-04-10 10:55:00,170.15,170.23,170.05,170.05,10782.0,134.4514,134.5146,134.3723,134.3723,10782.0
2019-04-10 11:00:00,170.04,170.23,170.02,170.14,7720.0,134.3644,134.5146,134.3486,134.4435,7720.0
2019-04-10 11:05:00,170.1,170.22,169.95,170.03,14289.0,134.4118,134.5067,134.2933,134.3565,14289.0
2019-04-10 11:10:00,170.03,170.05,169.95,170.02,3952.0,134.3565,134.3723,134.2933,134.3486,3952.0
2019-04-10 11:15:00,170.03,170.03,169.94,169.94,4500.0,134.3565,134.3565,134.2854,134.2854,4500.0
2019-04-10 11:20:00,169.94,170.1,169.93,170.1,4917.0,134.2854,134.4118,134.2775,134.4118,4917.0
2019-04-10 11:25:00,170.1,170.15,170.02,170.15,9786.0,134.4118,134.4514,134.3486,134.4514,9786.0
2019-04-10 11:30:00,170.15,170.25,170.13,170.23,4300.0,134.4514,134.5304,134.4356,134.5146,4300.0
2019-04-10 11:35:00,170.21,170.25,170.09,170.15,4846.0,134.4988,134.5304,134.4039,134.4514,4846.0
2019-04-10 11:40:00,170.16,170.22,170.14,170.17,11500.0,134.4593,134.5067,134.4435,134.4672,11500.0
2019-04-10 11:45:00,170.16,170.29,170.14,170.14,8786.0,134.4593,134.562,134.4435,134.4435,8786.0
2019-04-10 11:50:00,170.13,170.13,170.02,170.03,5900.0,134.4356,134.4356,134.3486,134.3565,5900.0
2019-04-10 11:55:00,170.04,170.13,170.03,170.06,5898.0,134.3644,134.4356,134.3565,134.3802,5898.0
2019-04-10 12:00:00,170.07,170.16,170.02,170.16,5812.0,134.3881,134.4593,134.3486,134.4593,5812.0
2019-04-10 12:05:00,170.14,170.21,170.09,170.2,10931.0,134.4435,134.4988,134.4039,134.4909,10931.0
2019-04-10 12:10:00,170.2,170.29,170.14,170.28,8449.0,134.4909,134.562,134.4435,134.5541,8449.0
2019-04-10 12:15:00,170.26,170.31,170.16,170.25,16758.0,134.5383,134.5778,134.4593,134.5304,16758.0
2019-04-10 12:20:00,170.28,170.28,170.15,170.28,28463.0,134.5541,134.5541,134.4514,134.5541,28463.0
2019-04-10 12:25:00,170.31,170.32,170.24,170.25,8511.0,134.5778,134.5857,134.5225,134.5304,8511.0
2019-04-10 12:30:00,170.2,170.29,170.09,170.09,8570.0,134.4909,134.562,134.4039,134.4039,8570.0
2019-04-10 12:35:00,170.04,170.16,169.99,170.07,12078.0,134.3644,134.4593,134.3249,134.3881,12078.0
2019-04-10 12:40:00,170.07,170.08,170.03,170.06,6295.0,134.3881,134.396,134.3565,134.3802,6295.0
2019-04-10 12:45:00,170.06,170.21,170.05,170.19,12696.0,134.3802,134.4988,134.3723,134.483,12696.0
2019-04-10 12:50:00,170.19,170.23,170.13,170.19,7251.0,134.483,134.5146,134.4356,134.483,7251.0
2019-04-10 12:55:00,170.2,170.21,170.06,170.06,3782.0,134.4909,134.4988,134.3802,134.3802,3782.0
2019-04-10 13:00:00,170.08,170.23,169.96,170.23,12875.0,134.396,134.5146,134.3012,134.5146,12875.0
2019-04-10 13:05:00,170.25,170.34,170.2,170.3,7023.0,134.5304,134.6015,134.4909,134.5699,7023.0
2019-04-10 13:10:00,170.24,170.25,170.05,170.15,7815.0,134.5225,134.5304,134.3723,134.4514,7815.0
2019-04-10 13:15:00,170.2,170.25,170.08,170.16,13701.0,134.4909,134.5304,134.396,134.4593,13701.0
2019-04-10 13:20:00,170.16,170.27,170.08,170.08,30067.0,134.4593,134.5462,134.396,134.396,30067.0
2019-04-10 13:25:00,170.11,170.11,169.98,170.0,7758.0,134.4198,134.4198,134.317,134.3328,7758.0
2019-04-10 13:30:00,170.0,170.12,170.0,170.09,24678.0,134.3328,134.4277,134.3328,134.4039,24678.0
2019-04-10 13:35:00,170.09,170.12,170.04,170.07,6168.0,134.4039,134.4277,134.3644,134.3881,6168.0
2019-04-10 13:40:00,170.06,170.14,170.03,170.1,11617.0,134.3802,134.4435,134.3565,134.4118,11617.0
2019-04-10 13:45:00,170.07,170.13,170.06,170.11,5002.0,134.3881,134.4356,134.3802,134.4198,5002.0
2019-04-10 13:50:00,170.12,170.21,170.12,170.17,5672.0,134.4277,134.4988,134.4277,134.4672,5672.0
2019-04-10 13:55:00,170.18,170.2,170.09,170.12,6606.0,134.4751,134.4909,134.4039,134.4277,6606.0
2019-04-10 14:00:00,170.12,170.15,170.05,170.13,13122.0,134.4277,134.4514,134.3723,134.4356,13122.0
2019-04-10 14:05:00,170.1,170.15,170.02,170.04,10935.0,134.4118,134.4514,134.3486,134.3644,10935.0
2019-04-10 14:10:00,170.03,170.04,169.88,169.98,14727.0,134.3565,134.3644,134.238,134.317,14727.0
2019-04-10 14:15:00,170.0,170.0,169.79,169.88,6965.0,134.3328,134.3328,134.1669,134.238,6965.0
2019-04-10 14:20:00,169.88,169.89,169.62,169.64,10121.0,134.238,134.2459,134.0326,134.0484,10121.0
2019-04-10 14:25:00,169.63,169.84,169.62,169.78,18197.0,134.0405,134.2064,134.0326,134.159,18197.0
2019-04-10 14:30:00,169.79,169.79,169.63,169.7,13524.0,134.1669,134.1669,134.0405,134.0958,13524.0
2019-04-10 14:35:00,169.7,169.81,169.62,169.8,33727.0,134.0958,134.1827,134.0326,134.1748,33727.0
2019-04-10 14:40:00,169.82,169.97,169.82,169.92,6100.0,134.1906,134.3091,134.1906,134.2696,6100.0
2019-04-10 14:45:00,169.93,169.97,169.9,169.93,5131.0,134.2775,134.3091,134.2538,134.2775,5131.0
2019-04-10 14:50:00,169.95,170.03,169.93,170.02,9947.0,134.2933,134.3565,134.2775,134.3486,9947.0
2019-04-10 14:55:00,170.0,170.1,170.0,170.1,7637.0,134.3328,134.4118,134.3328,134.4118,7637.0
2019-04-10 15:00:00,170.09,170.11,170.01,170.02,8243.0,134.4039,134.4198,134.3407,134.3486,8243.0
2019-04-10 15:05:00,170.03,170.04,169.99,170.01,10785.0,134.3565,134.3644,134.3249,134.3407,10785.0
2019-04-10 15:10:00,170.01,170.13,169.99,170.05,7472.0,134.3407,134.4356,134.3249,134.3723,7472.0
2019-04-10 15:15:00,170.05,170.06,170.0,170.02,17928.0,134.3723,134.3802,134.3328,134.3486,17928.0
2019-04-10 15:20:00,170.01,170.15,169.96,170.09,15700.0,134.3407,134.4514,134.3012,134.4039,15700.0
2019-04-10 15:25:00,170.09,170.1,169.9,169.93,10107.0,134.4039,134.4118,134.2538,134.2775,10107.0
2019-04-10 15:30:00,169.92,170.05,169.84,170.01,16050.0,134.2696,134.3723,134.2064,134.3407,16050.0
2019-04-10 15:35:00,170.02,170.12,170.0,170.07,13662.0,134.3486,134.4277,134.3328,134.3881,13662.0
2019-04-10 15:40:00,170.07,170.13,170.03,170.09,32849.0,134.3881,134.4356,134.3565,134.4039,32849.0
2019-04-10 15:45:00,170.08,170.13,170.01,170.01,58309.0,134.396,134.4356,134.3407,134.3407,58309.0
2019-04-10 15:50:00,170.02,170.02,169.75,169.85,55789.0,134.3486,134.3486,134.1353,134.2143,55789.0
2019-04-10 15:55:00,169.84,170.1,169.37,170.03,221347.0,134.2064,134.4118,133.835,134.3565,221347.0
2019-04-11 09:30:00,170.77,171.5,170.67,170.83,26462.0,134.9413,135.5181,134.8623,134.9887,26462.0
2019-04-11 09:35:00,170.86,171.11,170.85,170.93,13929.0,135.0124,135.2099,135.0045,135.0677,13929.0
2019-04-11 09:40:00,170.88,171.2,170.79,171.02,35579.0,135.0282,135.2811,134.9571,135.1388,35579.0
2019-04-11 09:45:00,171.09,171.18,170.95,170.99,8800.0,135.1941,135.2653,135.0835,135.1151,8800.0
2019-04-11 09:50:00,170.99,171.07,170.95,170.95,14905.0,135.1151,135.1783,135.0835,135.0835,14905.0
2019-04-11 09:55:00,170.95,170.96,170.63,170.67,11778.0,135.0835,135.0914,134.8307,134.8623,11778.0
2019-04-11 10:00:00,170.75,170.9,170.55,170.58,10235.0,134.9255,135.044,134.7674,134.7911,10235.0
2019-04-11 10:05:00,170.57,170.68,170.4,170.55,25575.0,134.7832,134.8702,134.6489,134.7674,25575.0
2019-04-11 10:10:00,170.53,170.76,170.43,170.69,13694.0,134.7516,134.9334,134.6726,134.8781,13694.0
2019-04-11 10:15:00,170.69,170.87,170.67,170.81,6285.0,134.8781,135.0203,134.8623,134.9729,6285.0
2019-04-11 10:20:00,170.81,170.87,170.78,170.87,3511.0,134.9729,135.0203,134.9492,135.0203,3511.0
2019-04-11 10:25:00,170.84,170.84,170.59,170.59,9764.0,134.9966,134.9966,134.799,134.799,9764.0
2019-04-11 10:30:00,170.57,170.81,170.46,170.81,21497.0,134.7832,134.9729,134.6963,134.9729,21497.0
2019-04-11 10:35:00,170.77,170.91,170.72,170.85,10188.0,134.9413,135.0519,134.9018,135.0045,10188.0
2019-04-11 10:40:00,170.88,171.06,170.85,170.85,12141.0,135.0282,135.1704,135.0045,135.0045,12141.0
2019-04-11 10:45:00,170.83,171.01,170.8,170.96,6751.0,134.9887,135.1309,134.965,135.0914,6751.0
2019-04-11 10:50:00,170.99,171.03,170.69,170.69,13083.0,135.1151,135.1467,134.8781,134.8781,13083.0
2019-04-11 10:55:00,170.7,170.85,170.68,170.84,6861.0,134.886,135.0045,134.8702,134.9966,6861.0
2019-04-11 11:00:00,170.86,170.92,170.75,170.87,5978.0,135.0124,135.0598,134.9255,135.0203,5978.0
2019-04-11 11:05:00,170.88,170.91,170.78,170.78,3301.0,135.0282,135.0519,134.9492,134.9492,3301.0
2019-04-11 11:10:00,170.76,170.85,170.7,170.78,5400.0,134.9334,135.0045,134.886,134.9492,5400.0
2019-04-11 11:15:00,170.72,170.86,170.7,170.85,6021.0,134.9018,135.0124,134.886,135.0045,6021.0
2019-04-11 11:20:00,170.85,170.85,170.69,170.73,4062.0,135.0045,135.0045,134.8781,134.9097,4062.0
2019-04-11 11:25:00,170.72,170.76,170.57,170.58,5265.0,134.9018,134.9334,134.7832,134.7911,5265.0
2019-04-11 11:30:00,170.54,170.57,170.35,170.43,3132.0,134.7595,134.7832,134.6094,134.6726,3132.0
2019-04-11 11:35:00,170.43,170.47,170.23,170.3,5214.0,134.6726,134.7042,134.5146,134.5699,5214.0
2019-04-11 11:40:00,170.29,170.39,170.22,170.36,15645.0,134.562,134.641,134.5067,134.6173,15645.0
2019-04-11 11:45:00,170.31,170.36,170.17,170.28,15037.0,134.5778,134.6173,134.4672,134.5541,15037.0
2019-04-11 11:50:00,170.31,170.33,170.11,170.11,10676.0,134.5778,134.5936,134.4198,134.4198,10676.0
2019-04-11 11:55:00,170.05,170.28,170.05,170.16,9270.0,134.3723,134.5541,134.3723,134.4593,9270.0
2019-04-11 12:00:00,170.17,170.36,170.16,170.32,7150.0,134.4672,134.6173,134.4593,134.5857,7150.0
2019-04-11 12:05:00,170.36,170.4,170.24,170.3,9314.0,134.6173,134.6489,134.5225,134.5699,9314.0
2019-04-11 12:10:00,170.29,170.34,170.15,170.18,7598.0,134.562,134.6015,134.4514,134.4751,7598.0
2019-04-11 12:15:00,170.18,170.3,170.1,170.16,12555.0,134.4751,134.5699,134.4118,134.4593,12555.0
2019-04-11 12:20:00,170.13,170.2,170.13,170.17,1166.0,134.4356,134.4909,134.4356,134.4672,1166.0
2019-04-11 12:25:00,170.14,170.21,170.13,170.19,4070.0,134.4435,134.4988,134.4356,134.483,4070.0
2019-04-11 12:30:00,170.2,170.36,170.2,170.3,10345.0,134.4909,134.6173,134.4909,134.5699,10345.0
2019-04-11 12:35:00,170.28,170.43,170.28,170.41,5998.0,134.5541,134.6726,134.5541,134.6568,5998.0
2019-04-11 12:40:00,170.41,170.44,170.38,170.43,4115.0,134.6568,134.6805,134.6331,134.6726,4115.0
2019-04-11 12:45:00,170.41,170.47,170.39,170.41,4517.0,134.6568,134.7042,134.641,134.6568,4517.0
2019-04-11 12:50:00,170.43,170.47,170.41,170.47,2330.0,134.6726,134.7042,134.6568,134.7042,2330.0
2019-04-11 12:55:00,170.52,170.57,170.44,170.45,2809.0,134.7437,134.7832,134.6805,134.6884,2809.0
2019-04-11 13:00:00,170.47,170.53,170.47,170.5,3006.0,134.7042,134.7516,134.7042,134.7279,3006.0
2019-04-11 13:05:00,170.52,170.63,170.51,170.54,4701.0,134.7437,134.8307,134.7358,134.7595,4701.0
2019-04-11 13:10:00,170.52,170.56,170.49,170.49,3000.0,134.7437,134.7753,134.72,134.72,3000.0
2019-04-11 13:15:00,170.49,170.49,170.42,170.42,2950.0,134.72,134.72,134.6647,134.6647,2950.0
2019-04-11 13:20:00,170.45,170.45,170.33,170.4,5678.0,134.6884,134.6884,134.5936,134.6489,5678.0
2019-04-11 13:25:00,170.35,170.48,170.35,170.43,7924.0,134.6094,134.7121,134.6094,134.6726,7924.0
2019-04-11 13:30:00,170.45,170.57,170.43,170.5,5300.0,134.6884,134.7832,134.6726,134.7279,5300.0
2019-04-11 13:35:00,170.5,170.5,170.45,170.48,2169.0,134.7279,134.7279,134.6884,134.7121,2169.0
2019-04-11 13:40:00,170.45,170.56,170.42,170.56,6420.0,134.6884,134.7753,134.6647,134.7753,6420.0
2019-04-11 13:45:00,170.57,170.62,170.51,170.61,2814.0,134.7832,134.8227,134.7358,134.8148,2814.0
2019-04-11 13:50:00,170.59,170.61,170.48,170.48,6970.0,134.799,134.8148,134.7121,134.7121,6970.0
2019-04-11 13:55:00,170.47,170.52,170.28,170.28,10491.0,134.7042,134.7437,134.5541,134.5541,10491.0
2019-04-11 14:00:00,170.27,170.33,170.24,170.25,4276.0,134.5462,134.5936,134.5225,134.5304,4276.0
2019-04-11 14:05:00,170.24,170.35,170.2,170.2,3475.0,134.5225,134.6094,134.4909,134.4909,3475.0
2019-04-11 14:10:00,170.23,170.26,170.22,170.23,1561.0,134.5146,134.5383,134.5067,134.5146,1561.0
2019-04-11 14:15:00,170.2,170.26,170.13,170.25,12766.0,134.4909,134.5383,134.4356,134.5304,12766.0
2019-04-11 14:20:00,170.25,170.3,170.16,170.21,8108.0,134.5304,134.5699,134.4593,134.4988,8108.0
2019-04-11 14:25:00,170.21,170.28,170.19,170.26,11468.0,134.4988,134.5541,134.483,134.5383,11468.0
2019-04-11 14:30:00,170.26,170.45,170.25,170.44,5271.0,134.5383,134.6884,134.5304,134.6805,5271.0
2019-04-11 14:35:00,170.41,170.43,170.41,170.41,7400.0,134.6568,134.6726,134.6568,134.6568,7400.0
2019-04-11 14:40:00,170.41,170.53,170.41,170.47,4691.0,134.6568,134.7516,134.6568,134.7042,4691.0
2019-04-11 14:45:00,170.46,170.47,170.4,170.45,6521.0,134.6963,134.7042,134.6489,134.6884,6521.0
2019-04-11 14:50:00,170.45,170.48,170.42,170.45,11478.0,134.6884,134.7121,134.6647,134.6884,11478.0
2019-04-11 14:55:00,170.46,170.52,170.45,170.48,4784.0,134.6963,134.7437,134.6884,134.7121,4784.0
2019-04-11 15:00:00,170.47,170.51,170.37,170.44,7310.0,134.7042,134.7358,134.6252,134.6805,7310.0
2019-04-11 15:05:00,170.41,170.46,170.34,170.34,5761.0,134.6568,134.6963,134.6015,134.6015,5761.0
2019-04-11 15:10:00,170.35,170.39,170.27,170.35,21815.0,134.6094,134.641,134.5462,134.6094,21815.0
2019-04-11 15:15:00,170.34,170.45,170.34,170.4,5763.0,134.6015,134.6884,134.6015,134.6489,5763.0
2019-04-11 15:20:00,170.38,170.42,170.29,170.38,13039.0,134.6331,134.6647,134.562,134.6331,13039.0
2019-04-11 15:25:00,170.37,170.45,170.36,170.36,7380.0,134.6252,134.6884,134.6173,134.6173,7380.0
2019-04-11 15:30:00,170.37,170.48,170.35,170.43,9324.0,134.6252,134.7121,134.6094,134.6726,9324.0
2019-04-11 15:35:00,170.44,170.56,170.41,170.54,13034.0,134.6805,134.7753,134.6568,134.7595,13034.0
2019-04-11 15:40:00,170.53,170.58,170.49,170.56,9570.0,134.7516,134.7911,134.72,134.7753,9570.0
2019-04-11 15:45:00,170.55,170.57,170.45,170.45,13472.0,134.7674,134.7832,134.6884,134.6884,13472.0
2019-04-11 15:50:00,170.45,170.64,170.41,170.64,22314.0,134.6884,134.8386,134.6568,134.8386,22314.0
2019-04-11 15:55:00,170.62,170.68,170.51,170.55,48888.0,134.8227,134.8702,134.7358,134.7674,48888.0
2019-04-12 09:30:00,172.0,172.31,171.86,172.25,28792.0,135.9132,136.1582,135.8026,136.1108,28792.0
2019-04-12 09:35:00,172.24,173.21,172.13,173.01,17712.0,136.1029,136.8693,136.0159,136.7113,17712.0
2019-04-12 09:40:00,173.01,173.41,173.01,173.36,13408.0,136.7113,137.0274,136.7113,136.9879,13408.0
2019-04-12 09:45:00,173.37,173.39,172.89,172.95,14275.0,136.9958,137.0116,136.6165,136.6639,14275.0
2019-04-12 09:50:00,172.94,172.98,172.65,172.73,11067.0,136.656,136.6876,136.4268,136.4901,11067.0
2019-04-12 09:55:00,172.76,172.87,172.73,172.86,14216.0,136.5138,136.6007,136.4901,136.5928,14216.0
2019-04-12 10:00:00,172.8,172.8,172.39,172.43,15281.0,136.5454,136.5454,136.2214,136.253,15281.0
2019-04-12 10:05:00,172.39,172.43,172.2,172.43,13443.0,136.2214,136.253,136.0713,136.253,13443.0
2019-04-12 10:10:00,172.44,172.72,172.44,172.55,6766.0,136.2609,136.4822,136.2609,136.3478,6766.0
2019-04-12 10:15:00,172.58,172.81,172.53,172.77,8946.0,136.3715,136.5533,136.332,136.5217,8946.0
2019-04-12 10:20:00,172.78,172.89,172.56,172.65,16306.0,136.5296,136.6165,136.3557,136.4268,16306.0
2019-04-12 10:25:00,172.72,172.72,172.42,172.47,27717.0,136.4822,136.4822,136.2451,136.2846,27717.0
2019-04-12 10:30:00,172.47,172.47,172.14,172.19,38999.0,136.2846,136.2846,136.0238,136.0634,38999.0
2019-04-12 10:35:00,172.21,172.25,171.97,172.15,36972.0,136.0792,136.1108,135.8895,136.0317,36972.0
2019-04-12 10:40:00,172.17,172.2,172.1,172.14,10953.0,136.0475,136.0713,135.9922,136.0238,10953.0
2019-04-12 10:45:00,172.17,172.17,172.07,172.14,23072.0,136.0475,136.0475,135.9685,136.0238,23072.0
2019-04-12 10:50:00,172.11,172.23,172.11,172.18,6244.0,136.0001,136.095,136.0001,136.0555,6244.0
2019-04-12 10:55:00,172.29,172.43,172.19,172.28,16593.0,136.1424,136.253,136.0634,136.1345,16593.0
2019-04-12 11:00:00,172.29,172.3,172.16,172.21,12812.0,136.1424,136.1503,136.0396,136.0792,12812.0
2019-04-12 11:05:00,172.2,172.41,172.19,172.34,20606.0,136.0713,136.2372,136.0634,136.1819,20606.0
2019-04-12 11:10:00,172.34,172.45,172.33,172.4,21953.0,136.1819,136.2688,136.174,136.2293,21953.0
2019-04-12 11:15:00,172.39,172.4,172.28,172.36,12995.0,136.2214,136.2293,136.1345,136.1977,12995.0
2019-04-12 11:20:00,172.41,172.49,172.27,172.28,10710.0,136.2372,136.3004,136.1266,136.1345,10710.0
2019-04-12 11:25:00,172.28,172.44,172.28,172.43,7003.0,136.1345,136.2609,136.1345,136.253,7003.0
2019-04-12 11:30:00,172.41,172.41,172.27,172.36,8658.0,136.2372,136.2372,136.1266,136.1977,8658.0
2019-04-12 11:35:00,172.35,172.35,172.06,172.15,12801.0,136.1898,136.1898,135.9606,136.0317,12801.0
2019-04-12 11:40:00,172.18,172.26,172.17,172.19,8797.0,136.0555,136.1187,136.0475,136.0634,8797.0
2019-04-12 11:45:00,172.18,172.31,172.18,172.28,10656.0,136.0555,136.1582,136.0555,136.1345,10656.0
2019-04-12 11:50:00,172.27,172.45,172.26,172.37,6867.0,136.1266,136.2688,136.1187,136.2056,6867.0
2019-04-12 11:55:00,172.39,172.53,172.38,172.43,10000.0,136.2214,136.332,136.2135,136.253,10000.0
2019-04-12 12:00:00,172.41,172.43,172.33,172.36,4532.0,136.2372,136.253,136.174,136.1977,4532.0
2019-04-12 12:05:00,172.34,172.56,172.34,172.56,7374.0,136.1819,136.3557,136.1819,136.3557,7374.0
2019-04-12 12:10:00,172.58,172.75,172.54,172.75,5300.0,136.3715,136.5059,136.3399,136.5059,5300.0
2019-04-12 12:15:00,172.74,172.91,172.74,172.9,8042.0,136.498,136.6323,136.498,136.6244,8042.0
2019-04-12 12:20:00,172.88,173.11,172.87,173.11,9459.0,136.6086,136.7903,136.6007,136.7903,9459.0
2019-04-12 12:25:00,173.11,173.27,173.11,173.27,12966.0,136.7903,136.9168,136.7903,136.9168,12966.0
2019-04-12 12:30:00,173.26,173.26,173.08,173.1,21268.0,136.9089,136.9089,136.7666,136.7824,21268.0
2019-04-12 12:35:00,173.1,173.38,173.1,173.36,17767.0,136.7824,137.0037,136.7824,136.9879,17767.0
2019-04-12 12:40:00,173.35,173.53,173.34,173.53,14872.0,136.98,137.1222,136.9721,137.1222,14872.0
2019-04-12 12:45:00,173.51,173.6,173.48,173.52,20842.0,137.1064,137.1775,137.0827,137.1143,20842.0
2019-04-12 12:50:00,173.52,173.58,173.46,173.47,12897.0,137.1143,137.1617,137.0669,137.0748,12897.0
2019-04-12 12:55:00,173.46,173.53,173.38,173.53,12415.0,137.0669,137.1222,137.0037,137.1222,12415.0
2019-04-12 13:00:00,173.52,173.59,173.42,173.51,12544.0,137.1143,137.1696,137.0353,137.1064,12544.0
2019-04-12 13:05:00,173.5,173.5,173.35,173.41,10862.0,137.0985,137.0985,136.98,137.0274,10862.0
2019-04-12 13:10:00,173.41,173.41,173.23,173.32,7062.0,137.0274,137.0274,136.8852,136.9563,7062.0
2019-04-12 13:15:00,173.31,173.46,173.31,173.39,6164.0,136.9484,137.0669,136.9484,137.0116,6164.0
2019-04-12 13:20:00,173.41,173.41,173.22,173.26,5638.0,137.0274,137.0274,136.8773,136.9089,5638.0
2019-04-12 13:25:00,173.26,173.27,173.17,173.25,4597.0,136.9089,136.9168,136.8377,136.901,4597.0
2019-04-12 13:30:00,173.28,173.34,173.17,173.19,5105.0,136.9247,136.9721,136.8377,136.8535,5105.0
2019-04-12 13:35:00,173.21,173.34,173.19,173.31,7802.0,136.8693,136.9721,136.8535,136.9484,7802.0
2019-04-12 13:40:00,173.33,173.34,173.25,173.34,6708.0,136.9642,136.9721,136.901,136.9721,6708.0
2019-04-12 13:45:00,173.31,173.45,173.28,173.3,11603.0,136.9484,137.059,136.9247,136.9405,11603.0
2019-04-12 13:50:00,173.29,173.29,173.18,173.26,4842.0,136.9326,136.9326,136.8456,136.9089,4842.0
2019-04-12 13:55:00,173.24,173.29,173.17,173.24,5500.0,136.8931,136.9326,136.8377,136.8931,5500.0
2019-04-12 14:00:00,173.22,173.36,173.21,173.35,6582.0,136.8773,136.9879,136.8693,136.98,6582.0
2019-04-12 14:05:00,173.39,173.45,173.28,173.33,8861.0,137.0116,137.059,136.9247,136.9642,8861.0
2019-04-12 14:10:00,173.31,173.36,173.25,173.31,3653.0,136.9484,136.9879,136.901,136.9484,3653.0
2019-04-12 14:15:00,173.31,173.32,173.26,173.28,4767.0,136.9484,136.9563,136.9089,136.9247,4767.0
2019-04-12 14:20:00,173.27,173.28,173.15,173.16,7262.0,136.9168,136.9247,136.8219,136.8298,7262.0
2019-04-12 14:25:00,173.16,173.23,173.13,173.22,7107.0,136.8298,136.8852,136.8061,136.8773,7107.0
2019-04-12 14:30:00,173.22,173.23,173.16,173.18,6480.0,136.8773,136.8852,136.8298,136.8456,6480.0
2019-04-12 14:35:00,173.16,173.2,173.02,173.02,7671.0,136.8298,136.8614,136.7192,136.7192,7671.0
2019-04-12 14:40:00,173.05,173.1,172.96,172.97,8267.0,136.7429,136.7824,136.6718,136.6797,8267.0
2019-04-12 14:45:00,172.96,173.01,172.86,173.01,8330.0,136.6718,136.7113,136.5928,136.7113,8330.0
2019-04-12 14:50:00,173.01,173.02,172.9,172.94,9400.0,136.7113,136.7192,136.6244,136.656,9400.0
2019-04-12 14:55:00,172.92,172.96,172.7,172.75,15780.0,136.6402,136.6718,136.4664,136.5059,15780.0
2019-04-12 15:00:00,172.75,172.81,172.68,172.76,8488.0,136.5059,136.5533,136.4505,136.5138,8488.0
2019-04-12 15:05:00,172.74,172.85,172.71,172.81,5680.0,136.498,136.5849,136.4743,136.5533,5680.0
2019-04-12 15:10:00,172.8,172.83,172.76,172.8,15233.0,136.5454,136.5691,136.5138,136.5454,15233.0
2019-04-12 15:15:00,172.79,172.93,172.74,172.84,11421.0,136.5375,136.6481,136.498,136.577,11421.0
2019-04-12 15:20:00,172.84,172.84,172.6,172.6,25525.0,136.577,136.577,136.3873,136.3873,25525.0
2019-04-12 15:25:00,172.62,172.77,172.57,172.74,11954.0,136.4031,136.5217,136.3636,136.498,11954.0
2019-04-12 15:30:00,172.72,172.79,172.68,172.79,14958.0,136.4822,136.5375,136.4505,136.5375,14958.0
2019-04-12 15:35:00,172.78,172.89,172.73,172.87,16313.0,136.5296,136.6165,136.4901,136.6007,16313.0
2019-04-12 15:40:00,172.85,172.86,172.77,172.81,19182.0,136.5849,136.5928,136.5217,136.5533,19182.0
2019-04-12 15:45:00,172.81,172.86,172.8,172.81,31156.0,136.5533,136.5928,136.5454,136.5533,31156.0
2019-04-12 15:50:00,172.82,172.88,172.8,172.87,40099.0,136.5612,136.6086,136.5454,136.6007,40099.0
2019-04-12 15:55:00,172.88,172.95,172.85,172.89,63210.0,136.6086,136.6639,136.5849,136.6165,63210.0
2019-04-15 09:30:00,172.81,173.51,172.56,173.34,37869.0,136.5533,137.1064,136.3557,136.9721,37869.0
2019-04-15 09:35:00,173.43,173.65,173.15,173.2,49095.0,137.0432,137.217,136.8219,136.8614,49095.0
2019-04-15 09:40:00,173.19,173.36,173.11,173.35,7018.0,136.8535,136.9879,136.7903,136.98,7018.0
2019-04-15 09:45:00,173.37,173.65,173.22,173.22,4818.0,136.9958,137.217,136.8773,136.8773,4818.0
2019-04-15 09:50:00,173.18,173.58,173.12,173.42,6600.0,136.8456,137.1617,136.7982,137.0353,6600.0
2019-04-15 09:55:00,173.37,173.43,173.21,173.38,7274.0,136.9958,137.0432,136.8693,137.0037,7274.0
2019-04-15 10:00:00,173.32,173.85,173.32,173.85,6781.0,136.9563,137.3751,136.9563,137.3751,6781.0
2019-04-15 10:05:00,173.79,173.83,173.76,173.82,4841.0,137.3277,137.3593,137.304,137.3514,4841.0
2019-04-15 10:10:00,173.76,173.92,173.75,173.78,5094.0,137.304,137.4304,137.2961,137.3198,5094.0
2019-04-15 10:15:00,173.75,174.11,173.75,174.06,7598.0,137.2961,137.5805,137.2961,137.541,7598.0
2019-04-15 10:20:00,174.06,174.33,174.06,174.28,9055.0,137.541,137.7544,137.541,137.7149,9055.0
2019-04-15 10:25:00,174.28,174.41,174.09,174.34,11439.0,137.7149,137.8176,137.5647,137.7623,11439.0
2019-04-15 10:30:00,174.34,174.44,174.24,174.39,19358.0,137.7623,137.8413,137.6832,137.8018,19358.0
2019-04-15 10:35:00,174.34,174.38,174.25,174.26,10596.0,137.7623,137.7939,137.6912,137.6991,10596.0
2019-04-15 10:40:00,174.26,174.32,173.81,173.89,15581.0,137.6991,137.7465,137.3435,137.4067,15581.0
2019-04-15 10:45:00,173.88,173.89,173.76,173.76,4902.0,137.3988,137.4067,137.304,137.304,4902.0
2019-04-15 10:50:00,173.75,173.92,173.75,173.84,9507.0,137.2961,137.4304,137.2961,137.3672,9507.0
2019-04-15 10:55:00,173.84,173.87,173.41,173.48,27399.0,137.3672,137.3909,137.0274,137.0827,27399.0
2019-04-15 11:00:00,173.52,173.64,173.52,173.58,4905.0,137.1143,137.2091,137.1143,137.1617,4905.0
2019-04-15 11:05:00,173.57,173.68,173.53,173.53,13319.0,137.1538,137.2407,137.1222,137.1222,13319.0
2019-04-15 11:10:00,173.52,173.69,173.52,173.58,6312.0,137.1143,137.2486,137.1143,137.1617,6312.0
2019-04-15 11:15:00,173.57,173.57,173.43,173.45,5801.0,137.1538,137.1538,137.0432,137.059,5801.0
2019-04-15 11:20:00,173.41,173.41,173.28,173.3,4600.0,137.0274,137.0274,136.9247,136.9405,4600.0
2019-04-15 11:25:00,173.3,173.4,173.28,173.36,5544.0,136.9405,137.0195,136.9247,136.9879,5544.0
2019-04-15 11:30:00,173.36,173.51,173.36,173.46,5404.0,136.9879,137.1064,136.9879,137.0669,5404.0
2019-04-15 11:35:00,173.47,173.56,173.45,173.56,5727.0,137.0748,137.1459,137.059,137.1459,5727.0
2019-04-15 11:40:00,173.54,173.6,173.43,173.45,18215.0,137.1301,137.1775,137.0432,137.059,18215.0
2019-04-15 11:45:00,173.47,173.53,173.41,173.42,15421.0,137.0748,137.1222,137.0274,137.0353,15421.0
2019-04-15 11:50:00,173.43,173.45,173.28,173.34,5668.0,137.0432,137.059,136.9247,136.9721,5668.0
2019-04-15 11:55:00,173.28,173.38,173.25,173.25,6135.0,136.9247,137.0037,136.901,136.901,6135.0
2019-04-15 12:00:00,173.27,173.36,173.24,173.34,4418.0,136.9168,136.9879,136.8931,136.9721,4418.0
2019-04-15 12:05:00,173.37,173.49,173.34,173.45,5054.0,136.9958,137.0906,136.9721,137.059,5054.0
2019-04-15 12:10:00,173.48,173.5,173.4,173.45,2200.0,137.0827,137.0985,137.0195,137.059,2200.0
2019-04-15 12:15:00,173.45,173.45,173.4,173.42,4031.0,137.059,137.059,137.0195,137.0353,4031.0
2019-04-15 12:20:00,173.4,173.45,173.35,173.38,12918.0,137.0195,137.059,136.98,137.0037,12918.0
2019-04-15 12:25:00,173.36,173.47,173.36,173.44,5718.0,136.9879,137.0748,136.9879,137.0511,5718.0
2019-04-15 12:30:00,173.43,173.57,173.42,173.49,3760.0,137.0432,137.1538,137.0353,137.0906,3760.0
2019-04-15 12:35:00,173.51,173.56,173.42,173.42,2861.0,137.1064,137.1459,137.0353,137.0353,2861.0
2019-04-15 12:40:00,173.42,173.47,173.39,173.41,4900.0,137.0353,137.0748,137.0116,137.0274,4900.0
2019-04-15 12:45:00,173.45,173.53,173.45,173.46,4020.0,137.059,137.1222,137.059,137.0669,4020.0
2019-04-15 12:50:00,173.43,173.59,173.42,173.58,4900.0,137.0432,137.1696,137.0353,137.1617,4900.0
2019-04-15 12:55:00,173.55,173.62,173.51,173.54,6529.0,137.138,137.1933,137.1064,137.1301,6529.0
2019-04-15 13:00:00,173.52,173.56,173.49,173.54,4626.0,137.1143,137.1459,137.0906,137.1301,4626.0
2019-04-15 13:05:00,173.58,173.63,173.55,173.59,3600.0,137.1617,137.2012,137.138,137.1696,3600.0
2019-04-15 13:10:00,173.6,173.6,173.48,173.52,4600.0,137.1775,137.1775,137.0827,137.1143,4600.0
2019-04-15 13:15:00,173.51,173.57,173.5,173.56,3305.0,137.1064,137.1538,137.0985,137.1459,3305.0
2019-04-15 13:20:00,173.57,173.67,173.57,173.67,4830.0,137.1538,137.2328,137.1538,137.2328,4830.0
2019-04-15 13:25:00,173.66,173.68,173.62,173.63,3691.0,137.2249,137.2407,137.1933,137.2012,3691.0
2019-04-15 13:30:00,173.66,173.75,173.63,173.63,3726.0,137.2249,137.2961,137.2012,137.2012,3726.0
2019-04-15 13:35:00,173.63,173.7,173.62,173.64,4801.0,137.2012,137.2565,137.1933,137.2091,4801.0
2019-04-15 13:40:00,173.67,173.69,173.6,173.65,7071.0,137.2328,137.2486,137.1775,137.217,7071.0
2019-04-15 13:45:00,173.67,173.67,173.58,173.6,2900.0,137.2328,137.2328,137.1617,137.1775,2900.0
2019-04-15 13:50:00,173.59,173.59,173.53,173.55,2340.0,137.1696,137.1696,137.1222,137.138,2340.0
2019-04-15 13:55:00,173.51,173.56,173.51,173.56,514.0,137.1064,137.1459,137.1064,137.1459,514.0
2019-04-15 14:00:00,173.57,173.62,173.54,173.61,4570.0,137.1538,137.1933,137.1301,137.1854,4570.0
2019-04-15 14:05:00,173.6,173.65,173.58,173.62,4774.0,137.1775,137.217,137.1617,137.1933,4774.0
2019-04-15 14:10:00,173.61,173.62,173.53,173.53,3816.0,137.1854,137.1933,137.1222,137.1222,3816.0
2019-04-15 14:15:00,173.55,173.56,173.46,173.46,4717.0,137.138,137.1459,137.0669,137.0669,4717.0
2019-04-15 14:20:00,173.46,173.49,173.45,173.49,2778.0,137.0669,137.0906,137.059,137.0906,2778.0
2019-04-15 14:25:00,173.47,173.48,173.4,173.43,3440.0,137.0748,137.0827,137.0195,137.0432,3440.0
2019-04-15 14:30:00,173.43,173.5,173.39,173.42,8750.0,137.0432,137.0985,137.0116,137.0353,8750.0
2019-04-15 14:35:00,173.41,173.49,173.41,173.47,5332.0,137.0274,137.0906,137.0274,137.0748,5332.0
2019-04-15 14:40:00,173.46,173.46,173.38,173.4,8470.0,137.0669,137.0669,137.0037,137.0195,8470.0
2019-04-15 14:45:00,173.43,173.48,173.41,173.43,3823.0,137.0432,137.0827,137.0274,137.0432,3823.0
2019-04-15 14:50:00,173.42,173.52,173.41,173.5,7370.0,137.0353,137.1143,137.0274,137.0985,7370.0
2019-04-15 14:55:00,173.52,173.52,173.43,173.43,5233.0,137.1143,137.1143,137.0432,137.0432,5233.0
2019-04-15 15:00:00,173.46,173.46,173.34,173.35,7928.0,137.0669,137.0669,136.9721,136.98,7928.0
2019-04-15 15:05:00,173.34,173.43,173.34,173.41,5237.0,136.9721,137.0432,136.9721,137.0274,5237.0
2019-04-15 15:10:00,173.41,173.45,173.35,173.38,6018.0,137.0274,137.059,136.98,137.0037,6018.0
2019-04-15 15:15:00,173.37,173.43,173.36,173.4,10280.0,136.9958,137.0432,136.9879,137.0195,10280.0
2019-04-15 15:20:00,173.37,173.44,173.37,173.39,7364.0,136.9958,137.0511,136.9958,137.0116,7364.0
2019-04-15 15:25:00,173.4,173.41,173.33,173.36,16566.0,137.0195,137.0274,136.9642,136.9879,16566.0
2019-04-15 15:30:00,173.34,173.37,173.26,173.28,45235.0,136.9721,136.9958,136.9089,136.9247,45235.0
2019-04-15 15:35:00,173.29,173.29,173.15,173.19,25858.0,136.9326,136.9326,136.8219,136.8535,25858.0
2019-04-15 15:40:00,173.19,173.25,173.19,173.22,15316.0,136.8535,136.901,136.8535,136.8773,15316.0
2019-04-15 15:45:00,173.22,173.45,173.22,173.32,19337.0,136.8773,137.059,136.8773,136.9563,19337.0
2019-04-15 15:50:00,173.34,173.45,173.33,173.39,23526.0,136.9721,137.059,136.9642,137.0116,23526.0
2019-04-15 15:55:00,173.4,173.64,173.35,173.41,59276.0,137.0195,137.2091,136.98,137.0274,59276.0
2019-04-16 09:30:00,174.28,174.29,173.17,173.84,40640.0,137.7149,137.7228,136.8377,137.3672,40640.0
2019-04-16 09:35:00,173.8,174.1,173.72,173.94,5000.0,137.3356,137.5726,137.2723,137.4462,5000.0
2019-04-16 09:40:00,173.8,173.9,173.58,173.68,8006.0,137.3356,137.4146,137.1617,137.2407,8006.0
2019-04-16 09:45:00,173.65,173.65,173.11,173.44,12699.0,137.217,137.217,136.7903,137.0511,12699.0
2019-04-16 09:50:00,173.36,173.46,173.27,173.38,41709.0,136.9879,137.0669,136.9168,137.0037,41709.0
2019-04-16 09:55:00,173.41,173.46,173.23,173.24,5897.0,137.0274,137.0669,136.8852,136.8931,5897.0
2019-04-16 10:00:00,173.34,173.43,173.09,173.35,23884.0,136.9721,137.0432,136.7745,136.98,23884.0
2019-04-16 10:05:00,173.39,173.41,173.33,173.4,5836.0,137.0116,137.0274,136.9642,137.0195,5836.0
2019-04-16 10:10:00,173.37,173.43,173.3,173.31,11840.0,136.9958,137.0432,136.9405,136.9484,11840.0
2019-04-16 10:15:00,173.35,173.63,173.32,173.55,16672.0,136.98,137.2012,136.9563,137.138,16672.0
2019-04-16 10:20:00,173.59,173.59,173.32,173.41,6471.0,137.1696,137.1696,136.9563,137.0274,6471.0
2019-04-16 10:25:00,173.46,173.48,173.35,173.39,2900.0,137.0669,137.0827,136.98,137.0116,2900.0
2019-04-16 10:30:00,173.36,173.47,173.35,173.37,23879.0,136.9879,137.0748,136.98,136.9958,23879.0
2019-04-16 10:35:00,173.34,173.37,173.12,173.32,17970.0,136.9721,136.9958,136.7982,136.9563,17970.0
2019-04-16 10:40:00,173.35,173.52,173.28,173.32,42556.0,136.98,137.1143,136.9247,136.9563,42556.0
2019-04-16 10:45:00,173.31,173.55,173.31,173.53,26432.0,136.9484,137.138,136.9484,137.1222,26432.0
2019-04-16 10:50:00,173.49,173.67,173.49,173.66,6564.0,137.0906,137.2328,137.0906,137.2249,6564.0
2019-04-16 10:55:00,173.67,174.04,173.67,174.0,21125.0,137.2328,137.5252,137.2328,137.4936,21125.0
2019-04-16 11:00:00,174.01,174.18,173.93,174.07,16170.0,137.5015,137.6358,137.4383,137.5489,16170.0
2019-04-16 11:05:00,174.04,174.05,173.97,174.0,5218.0,137.5252,137.5331,137.4699,137.4936,5218.0
2019-04-16 11:10:00,173.98,174.01,173.88,174.01,8873.0,137.4778,137.5015,137.3988,137.5015,8873.0
2019-04-16 11:15:00,174.02,174.18,173.99,174.05,4366.0,137.5094,137.6358,137.4857,137.5331,4366.0
2019-04-16 11:20:00,174.04,174.13,174.03,174.09,3740.0,137.5252,137.5963,137.5173,137.5647,3740.0
2019-04-16 11:25:00,174.11,174.18,173.96,173.97,6258.0,137.5805,137.6358,137.462,137.4699,6258.0
2019-04-16 11:30:00,173.97,174.1,173.86,174.06,9308.0,137.4699,137.5726,137.383,137.541,9308.0
2019-04-16 11:35:00,174.09,174.11,173.93,173.96,6545.0,137.5647,137.5805,137.4383,137.462,6545.0
2019-04-16 11:40:00,173.97,173.99,173.87,173.94,4342.0,137.4699,137.4857,137.3909,137.4462,4342.0
2019-04-16 11:45:00,173.91,174.09,173.91,174.09,7217.0,137.4225,137.5647,137.4225,137.5647,7217.0
2019-04-16 11:50:00,174.04,174.15,173.98,174.04,7036.0,137.5252,137.6121,137.4778,137.5252,7036.0
2019-04-16 11:55:00,174.05,174.07,173.92,173.96,3978.0,137.5331,137.5489,137.4304,137.462,3978.0
2019-04-16 12:00:00,173.99,174.14,173.95,174.08,7155.0,137.4857,137.6042,137.4541,137.5568,7155.0
2019-04-16 12:05:00,174.06,174.09,174.0,174.08,4176.0,137.541,137.5647,137.4936,137.5568,4176.0
2019-04-16 12:10:00,174.09,174.62,174.05,174.4,36434.0,137.5647,137.9835,137.5331,137.8097,36434.0
2019-04-16 12:15:00,174.36,174.38,174.2,174.24,9748.0,137.7781,137.7939,137.6516,137.6832,9748.0
2019-04-16 12:20:00,174.24,174.24,174.16,174.18,5726.0,137.6832,137.6832,137.62,137.6358,5726.0
2019-04-16 12:25:00,174.17,174.33,174.16,174.29,20125.0,137.6279,137.7544,137.62,137.7228,20125.0
2019-04-16 12:30:00,174.28,174.38,174.1,174.1,4190.0,137.7149,137.7939,137.5726,137.5726,4190.0
2019-04-16 12:35:00,174.08,174.13,174.05,174.06,6786.0,137.5568,137.5963,137.5331,137.541,6786.0
2019-04-16 12:40:00,174.09,174.23,174.09,174.2,3600.0,137.5647,137.6753,137.5647,137.6516,3600.0
2019-04-16 12:45:00,174.15,174.19,174.12,174.13,2300.0,137.6121,137.6437,137.5884,137.5963,2300.0
2019-04-16 12:50:00,174.1,174.12,174.05,174.11,8941.0,137.5726,137.5884,137.5331,137.5805,8941.0
2019-04-16 12:55:00,174.11,174.24,174.0,174.2,10054.0,137.5805,137.6832,137.4936,137.6516,10054.0
2019-04-16 13:00:00,174.16,174.37,174.14,174.3,5919.0,137.62,137.786,137.6042,137.7307,5919.0
2019-04-16 13:05:00,174.32,174.37,174.16,174.18,4145.0,137.7465,137.786,137.62,137.6358,4145.0
2019-04-16 13:10:00,174.15,174.16,174.1,174.15,2814.0,137.6121,137.62,137.5726,137.6121,2814.0
2019-04-16 13:15:00,174.15,174.17,174.04,174.14,4829.0,137.6121,137.6279,137.5252,137.6042,4829.0
2019-04-16 13:20:00,174.18,174.18,174.07,174.12,2500.0,137.6358,137.6358,137.5489,137.5884,2500.0
2019-04-16 13:25:00,174.09,174.18,174.07,174.14,4669.0,137.5647,137.6358,137.5489,137.6042,4669.0
2019-04-16 13:30:00,174.11,174.19,174.06,174.11,9818.0,137.5805,137.6437,137.541,137.5805,9818.0
2019-04-16 13:35:00,174.11,174.12,173.93,173.98,8458.0,137.5805,137.5884,137.4383,137.4778,8458.0
2019-04-16 13:40:00,173.97,174.0,173.92,173.97,11771.0,137.4699,137.4936,137.4304,137.4699,11771.0
2019-04-16 13:45:00,173.98,174.08,173.97,174.0,4737.0,137.4778,137.5568,137.4699,137.4936,4737.0
2019-04-16 13:50:00,173.97,174.04,173.96,174.02,9298.0,137.4699,137.5252,137.462,137.5094,9298.0
2019-04-16 13:55:00,174.01,174.1,173.98,174.03,6645.0,137.5015,137.5726,137.4778,137.5173,6645.0
2019-04-16 14:00:00,173.98,174.05,173.93,173.98,4567.0,137.4778,137.5331,137.4383,137.4778,4567.0
2019-04-16 14:05:00,173.99,174.03,173.99,174.01,4240.0,137.4857,137.5173,137.4857,137.5015,4240.0
2019-04-16 14:10:00,173.97,174.12,173.97,174.08,10314.0,137.4699,137.5884,137.4699,137.5568,10314.0
2019-04-16 14:15:00,174.09,174.16,174.07,174.13,4805.0,137.5647,137.62,137.5489,137.5963,4805.0
2019-04-16 14:20:00,174.13,174.14,174.04,174.08,3976.0,137.5963,137.6042,137.5252,137.5568,3976.0
2019-04-16 14:25:00,174.09,174.09,174.02,174.04,5210.0,137.5647,137.5647,137.5094,137.5252,5210.0
2019-04-16 14:30:00,174.07,174.16,174.06,174.08,15083.0,137.5489,137.62,137.541,137.5568,15083.0
2019-04-16 14:35:00,174.08,174.08,173.9,173.9,3384.0,137.5568,137.5568,137.4146,137.4146,3384.0
2019-04-16 14:40:00,173.91,173.91,173.85,173.85,5281.0,137.4225,137.4225,137.3751,137.3751,5281.0
2019-04-16 14:45:00,173.86,173.96,173.85,173.96,6487.0,137.383,137.462,137.3751,137.462,6487.0
2019-04-16 14:50:00,173.99,173.99,173.85,173.9,8366.0,137.4857,137.4857,137.3751,137.4146,8366.0
2019-04-16 14:55:00,173.94,174.0,173.92,173.96,4888.0,137.4462,137.4936,137.4304,137.462,4888.0
2019-04-16 15:00:00,173.98,174.01,173.9,173.9,7315.0,137.4778,137.5015,137.4146,137.4146,7315.0
2019-04-16 15:05:00,173.9,174.01,173.87,173.99,6705.0,137.4146,137.5015,137.3909,137.4857,6705.0
2019-04-16 15:10:00,173.99,174.11,173.98,174.1,11182.0,137.4857,137.5805,137.4778,137.5726,11182.0
2019-04-16 15:15:00,174.11,174.14,174.06,174.06,5941.0,137.5805,137.6042,137.541,137.541,5941.0
2019-04-16 15:20:00,174.06,174.15,174.05,174.09,7270.0,137.541,137.6121,137.5331,137.5647,7270.0
2019-04-16 15:25:00,174.09,174.17,174.07,174.13,19326.0,137.5647,137.6279,137.5489,137.5963,19326.0
2019-04-16 15:30:00,174.11,174.17,173.91,173.92,17576.0,137.5805,137.6279,137.4225,137.4304,17576.0
2019-04-16 15:35:00,173.88,174.06,173.81,174.06,14160.0,137.3988,137.541,137.3435,137.541,14160.0
2019-04-16 15:40:00,174.03,174.1,174.0,174.08,13539.0,137.5173,137.5726,137.4936,137.5568,13539.0
2019-04-16 15:45:00,174.08,174.18,174.07,174.14,19273.0,137.5568,137.6358,137.5489,137.6042,19273.0
2019-04-16 15:50:00,174.13,174.14,173.95,174.03,31077.0,137.5963,137.6042,137.4541,137.5173,31077.0
2019-04-16 15:55:00,174.03,174.13,173.82,173.87,65945.0,137.5173,137.5963,137.3514,137.3909,65945.0
2019-04-17 09:30:00,173.91,175.0,173.91,174.44,35010.0,137.4225,138.2838,137.4225,137.8413,35010.0
2019-04-17 09:35:00,174.45,174.86,174.33,174.72,9704.0,137.8492,138.1732,137.7544,138.0625,9704.0
2019-04-17 09:40:00,174.74,174.84,174.61,174.74,7339.0,138.0783,138.1574,137.9756,138.0783,7339.0
2019-04-17 09:45:00,174.72,174.86,174.49,174.49,8765.0,138.0625,138.1732,137.8808,137.8808,8765.0
2019-04-17 09:50:00,174.5,174.84,174.47,174.57,15446.0,137.8887,138.1574,137.865,137.944,15446.0
2019-04-17 09:55:00,174.56,174.66,174.45,174.63,9806.0,137.9361,138.0151,137.8492,137.9914,9806.0
2019-04-17 10:00:00,174.59,174.83,174.51,174.69,13308.0,137.9598,138.1495,137.8966,138.0388,13308.0
2019-04-17 10:05:00,174.72,175.23,174.7,175.13,16597.0,138.0625,138.4655,138.0467,138.3865,16597.0
2019-04-17 10:10:00,175.16,175.4,175.16,175.36,23677.0,138.4102,138.5999,138.4102,138.5683,23677.0
2019-04-17 10:15:00,175.34,175.34,175.09,175.31,12116.0,138.5525,138.5525,138.3549,138.5288,12116.0
2019-04-17 10:20:00,175.3,175.39,175.11,175.14,15615.0,138.5209,138.592,138.3707,138.3944,15615.0
2019-04-17 10:25:00,175.16,175.47,175.16,175.46,6650.0,138.4102,138.6552,138.4102,138.6473,6650.0
2019-04-17 10:30:00,175.45,175.88,175.45,175.78,18610.0,138.6394,138.9792,138.6394,138.9001,18610.0
2019-04-17 10:35:00,175.78,176.12,175.78,176.05,19773.0,138.9001,139.1688,138.9001,139.1135,19773.0
2019-04-17 10:40:00,176.06,176.06,175.63,175.81,13695.0,139.1214,139.1214,138.7816,138.9239,13695.0
2019-04-17 10:45:00,175.81,175.87,175.68,175.77,9241.0,138.9239,138.9713,138.8211,138.8922,9241.0
2019-04-17 10:50:00,175.78,175.8,175.59,175.69,9055.0,138.9001,138.9159,138.75,138.829,9055.0
2019-04-17 10:55:00,175.7,175.76,175.61,175.76,7843.0,138.8369,138.8843,138.7658,138.8843,7843.0
2019-04-17 11:00:00,175.76,176.05,175.76,176.02,15271.0,138.8843,139.1135,138.8843,139.0898,15271.0
2019-04-17 11:05:00,176.03,176.03,175.83,175.91,25792.0,139.0977,139.0977,138.9397,139.0029,25792.0
2019-04-17 11:10:00,175.9,175.9,175.61,175.7,11726.0,138.995,138.995,138.7658,138.8369,11726.0
2019-04-17 11:15:00,175.7,176.06,175.7,175.94,16600.0,138.8369,139.1214,138.8369,139.0266,16600.0
2019-04-17 11:20:00,175.95,176.18,175.91,175.96,12548.0,139.0345,139.2162,139.0029,139.0424,12548.0
2019-04-17 11:25:00,175.99,176.03,175.92,175.94,6798.0,139.0661,139.0977,139.0108,139.0266,6798.0
2019-04-17 11:30:00,175.94,176.23,175.85,176.23,51982.0,139.0266,139.2557,138.9555,139.2557,51982.0
2019-04-17 11:35:00,176.23,176.5,175.98,176.0,47461.0,139.2557,139.4691,139.0582,139.074,47461.0
2019-04-17 11:40:00,176.01,176.02,175.66,175.73,10869.0,139.0819,139.0898,138.8053,138.8606,10869.0
2019-04-17 11:45:00,175.75,176.42,175.71,176.09,69563.0,138.8764,139.4059,138.8448,139.1451,69563.0
2019-04-17 11:50:00,176.02,176.02,175.79,175.95,8713.0,139.0898,139.0898,138.908,139.0345,8713.0
2019-04-17 11:55:00,175.96,176.42,175.87,175.9,46705.0,139.0424,139.4059,138.9713,138.995,46705.0
2019-04-17 12:00:00,175.84,176.35,175.83,176.09,44918.0,138.9476,139.3506,138.9397,139.1451,44918.0
2019-04-17 12:05:00,176.11,176.16,175.95,176.01,6239.0,139.1609,139.2004,139.0345,139.0819,6239.0
2019-04-17 12:10:00,175.99,176.05,175.96,176.02,4955.0,139.0661,139.1135,139.0424,139.0898,4955.0
2019-04-17 12:15:00,176.02,176.36,176.02,176.33,32874.0,139.0898,139.3585,139.0898,139.3348,32874.0
2019-04-17 12:20:00,176.31,176.34,176.23,176.3,8678.0,139.3189,139.3427,139.2557,139.311,8678.0
2019-04-17 12:25:00,176.31,176.33,176.07,176.13,14614.0,139.3189,139.3348,139.1293,139.1767,14614.0
2019-04-17 12:30:00,176.15,176.15,175.97,175.97,12007.0,139.1925,139.1925,139.0503,139.0503,12007.0
2019-04-17 12:35:00,175.97,176.36,175.95,176.22,52192.0,139.0503,139.3585,139.0345,139.2478,52192.0
2019-04-17 12:40:00,176.23,176.53,176.16,176.24,32715.0,139.2557,139.4928,139.2004,139.2636,32715.0
2019-04-17 12:45:00,176.16,176.32,175.99,176.01,18071.0,139.2004,139.3269,139.0661,139.0819,18071.0
2019-04-17 12:50:00,176.0,176.26,175.82,175.84,43496.0,139.074,139.2794,138.9318,138.9476,43496.0
2019-04-17 12:55:00,175.87,176.11,175.82,176.09,32929.0,138.9713,139.1609,138.9318,139.1451,32929.0
2019-04-17 13:00:00,176.13,176.25,176.01,176.03,25711.0,139.1767,139.2715,139.0819,139.0977,25711.0
2019-04-17 13:05:00,176.05,176.13,176.01,176.08,8562.0,139.1135,139.1767,139.0819,139.1372,8562.0
2019-04-17 13:10:00,176.08,176.12,175.94,176.03,11950.0,139.1372,139.1688,139.0266,139.0977,11950.0
2019-04-17 13:15:00,176.01,176.08,175.96,176.03,8485.0,139.0819,139.1372,139.0424,139.0977,8485.0
2019-04-17 13:20:00,176.01,176.19,176.0,176.07,13019.0,139.0819,139.2241,139.074,139.1293,13019.0
2019-04-17 13:25:00,176.04,176.11,176.0,176.07,10897.0,139.1056,139.1609,139.074,139.1293,10897.0
2019-04-17 13:30:00,176.04,176.12,176.03,176.05,6089.0,139.1056,139.1688,139.0977,139.1135,6089.0
2019-04-17 13:35:00,176.07,176.09,176.01,176.06,3366.0,139.1293,139.1451,139.0819,139.1214,3366.0
2019-04-17 13:40:00,176.04,176.09,176.02,176.04,2533.0,139.1056,139.1451,139.0898,139.1056,2533.0
2019-04-17 13:45:00,176.06,176.32,176.03,176.28,29086.0,139.1214,139.3269,139.0977,139.2952,29086.0
2019-04-17 13:50:00,176.3,176.36,176.25,176.3,6600.0,139.311,139.3585,139.2715,139.311,6600.0
2019-04-17 13:55:00,176.32,176.47,176.28,176.43,19867.0,139.3269,139.4454,139.2952,139.4138,19867.0
2019-04-17 14:00:00,176.45,176.71,176.35,176.57,42525.0,139.4296,139.635,139.3506,139.5244,42525.0
2019-04-17 14:05:00,176.59,176.7,176.59,176.7,5860.0,139.5402,139.6271,139.5402,139.6271,5860.0
2019-04-17 14:10:00,176.67,176.68,176.45,176.49,5754.0,139.6034,139.6113,139.4296,139.4612,5754.0
2019-04-17 14:15:00,176.52,176.65,176.51,176.6,7053.0,139.4849,139.5876,139.477,139.5481,7053.0
2019-04-17 14:20:00,176.62,176.64,176.39,176.43,10450.0,139.5639,139.5797,139.3822,139.4138,10450.0
2019-04-17 14:25:00,176.43,176.51,176.35,176.41,24511.0,139.4138,139.477,139.3506,139.398,24511.0
2019-04-17 14:30:00,176.41,176.5,176.41,176.44,13899.0,139.398,139.4691,139.398,139.4217,13899.0
2019-04-17 14:35:00,176.44,176.61,176.41,176.6,12630.0,139.4217,139.556,139.398,139.5481,12630.0
2019-04-17 14:40:00,176.61,176.67,176.48,176.5,13134.0,139.556,139.6034,139.4533,139.4691,13134.0
2019-04-17 14:45:00,176.5,176.51,176.43,176.46,11126.0,139.4691,139.477,139.4138,139.4375,11126.0
2019-04-17 14:50:00,176.48,176.57,176.47,176.54,7429.0,139.4533,139.5244,139.4454,139.5007,7429.0
2019-04-17 14:55:00,176.54,176.54,176.41,176.47,9395.0,139.5007,139.5007,139.398,139.4454,9395.0
2019-04-17 15:00:00,176.44,176.61,176.44,176.57,12197.0,139.4217,139.556,139.4217,139.5244,12197.0
2019-04-17 15:05:00,176.58,176.94,176.58,176.92,37334.0,139.5323,139.8168,139.5323,139.801,37334.0
2019-04-17 15:10:00,176.9,177.06,176.84,177.0,34351.0,139.7852,139.9116,139.7378,139.8642,34351.0
2019-04-17 15:15:00,176.99,177.01,176.93,176.98,16646.0,139.8563,139.8721,139.8089,139.8484,16646.0
2019-04-17 15:20:00,176.98,177.04,176.98,177.01,11318.0,139.8484,139.8958,139.8484,139.8721,11318.0
2019-04-17 15:25:00,177.04,177.14,177.03,177.04,14494.0,139.8958,139.9748,139.8879,139.8958,14494.0
2019-04-17 15:30:00,177.03,177.04,176.68,176.94,49534.0,139.8879,139.8958,139.6113,139.8168,49534.0
2019-04-17 15:35:00,176.95,177.02,176.95,177.02,31844.0,139.8247,139.88,139.8247,139.88,31844.0
2019-04-17 15:40:00,177.02,177.06,176.84,177.03,30133.0,139.88,139.9116,139.7378,139.8879,30133.0
2019-04-17 15:45:00,177.04,177.05,176.89,177.0,55046.0,139.8958,139.9037,139.7773,139.8642,55046.0
2019-04-17 15:50:00,176.99,176.99,176.68,176.78,49413.0,139.8563,139.8563,139.6113,139.6903,49413.0
2019-04-17 15:55:00,176.76,177.06,176.55,177.0,117375.0,139.6745,139.9116,139.5086,139.8642,117375.0
2019-04-18 09:30:00,176.81,179.14,176.81,177.71,136219.0,139.714,141.5552,139.714,140.4252,136219.0
2019-04-18 09:35:00,177.65,177.79,176.09,176.09,35906.0,140.3778,140.4884,139.1451,139.1451,35906.0
2019-04-18 09:40:00,176.13,176.95,176.01,176.85,15800.0,139.1767,139.8247,139.0819,139.7457,15800.0
2019-04-18 09:45:00,176.85,177.05,176.72,176.85,20260.0,139.7457,139.9037,139.6429,139.7457,20260.0
2019-04-18 09:50:00,176.85,176.94,176.55,176.81,22804.0,139.7457,139.8168,139.5086,139.714,22804.0
2019-04-18 09:55:00,176.82,176.95,176.77,176.84,19768.0,139.7219,139.8247,139.6824,139.7378,19768.0
2019-04-18 10:00:00,176.85,176.96,176.82,176.95,18973.0,139.7457,139.8326,139.7219,139.8247,18973.0
2019-04-18 10:05:00,176.9,177.07,176.88,176.91,20857.0,139.7852,139.9195,139.7694,139.7931,20857.0
2019-04-18 10:10:00,176.92,177.05,176.89,177.02,9231.0,139.801,139.9037,139.7773,139.88,9231.0
2019-04-18 10:15:00,177.05,177.07,176.94,176.97,8366.0,139.9037,139.9195,139.8168,139.8405,8366.0
2019-04-18 10:20:00,176.95,177.02,176.94,176.99,20127.0,139.8247,139.88,139.8168,139.8563,20127.0
2019-04-18 10:25:00,176.99,177.14,176.99,177.05,6215.0,139.8563,139.9748,139.8563,139.9037,6215.0
2019-04-18 10:30:00,176.99,176.99,176.86,176.95,14356.0,139.8563,139.8563,139.7536,139.8247,14356.0
2019-04-18 10:35:00,176.95,177.0,176.31,176.48,33850.0,139.8247,139.8642,139.3189,139.4533,33850.0
2019-04-18 10:40:00,176.51,176.6,176.43,176.45,13800.0,139.477,139.5481,139.4138,139.4296,13800.0
2019-04-18 10:45:00,176.45,176.54,176.44,176.5,12680.0,139.4296,139.5007,139.4217,139.4691,12680.0
2019-04-18 10:50:00,176.5,176.56,175.97,175.97,23733.0,139.4691,139.5165,139.0503,139.0503,23733.0
2019-04-18 10:55:00,175.96,176.24,175.93,176.11,16400.0,139.0424,139.2636,139.0187,139.1609,16400.0
2019-04-18 11:00:00,176.11,176.11,175.97,176.0,13700.0,139.1609,139.1609,139.0503,139.074,13700.0
2019-04-18 11:05:00,176.02,176.08,175.95,176.06,13957.0,139.0898,139.1372,139.0345,139.1214,13957.0
2019-04-18 11:10:00,176.06,176.27,175.98,176.27,10557.0,139.1214,139.2873,139.0582,139.2873,10557.0
2019-04-18 11:15:00,176.25,176.35,176.05,176.31,31862.0,139.2715,139.3506,139.1135,139.3189,31862.0
2019-04-18 11:20:00,176.31,176.32,176.2,176.29,22214.0,139.3189,139.3269,139.232,139.3031,22214.0
2019-04-18 11:25:00,176.28,176.41,176.23,176.41,13537.0,139.2952,139.398,139.2557,139.398,13537.0
2019-04-18 11:30:00,176.45,176.45,176.23,176.38,11458.0,139.4296,139.4296,139.2557,139.3743,11458.0
2019-04-18 11:35:00,176.4,176.58,176.34,176.35,11500.0,139.3901,139.5323,139.3427,139.3506,11500.0
2019-04-18 11:40:00,176.34,176.55,176.32,176.37,11337.0,139.3427,139.5086,139.3269,139.3664,11337.0
2019-04-18 11:45:00,176.38,176.45,176.34,176.38,14073.0,139.3743,139.4296,139.3427,139.3743,14073.0
2019-04-18 11:50:00,176.43,176.5,176.37,176.38,5110.0,139.4138,139.4691,139.3664,139.3743,5110.0
2019-04-18 11:55:00,176.4,176.43,176.35,176.41,7848.0,139.3901,139.4138,139.3506,139.398,7848.0
2019-04-18 12:00:00,176.36,176.6,176.35,176.57,8741.0,139.3585,139.5481,139.3506,139.5244,8741.0
2019-04-18 12:05:00,176.57,176.57,176.44,176.54,3618.0,139.5244,139.5244,139.4217,139.5007,3618.0
2019-04-18 12:10:00,176.53,176.66,176.45,176.49,8501.0,139.4928,139.5955,139.4296,139.4612,8501.0
2019-04-18 12:15:00,176.46,176.58,176.44,176.55,5300.0,139.4375,139.5323,139.4217,139.5086,5300.0
2019-04-18 12:20:00,176.51,176.57,176.47,176.53,13166.0,139.477,139.5244,139.4454,139.4928,13166.0
2019-04-18 12:25:00,176.52,176.57,176.5,176.55,6613.0,139.4849,139.5244,139.4691,139.5086,6613.0
2019-04-18 12:30:00,176.56,176.74,176.53,176.7,9500.0,139.5165,139.6587,139.4928,139.6271,9500.0
2019-04-18 12:35:00,176.68,176.69,176.58,176.69,8002.0,139.6113,139.6192,139.5323,139.6192,8002.0
2019-04-18 12:40:00,176.64,176.76,176.63,176.69,4100.0,139.5797,139.6745,139.5718,139.6192,4100.0
2019-04-18 12:45:00,176.69,176.74,176.62,176.68,6800.0,139.6192,139.6587,139.5639,139.6113,6800.0
2019-04-18 12:50:00,176.67,176.69,176.57,176.59,6820.0,139.6034,139.6192,139.5244,139.5402,6820.0
2019-04-18 12:55:00,176.6,176.69,176.6,176.65,7123.0,139.5481,139.6192,139.5481,139.5876,7123.0
2019-04-18 13:00:00,176.63,176.63,176.24,176.43,41236.0,139.5718,139.5718,139.2636,139.4138,41236.0
2019-04-18 13:05:00,176.47,176.55,176.42,176.47,14752.0,139.4454,139.5086,139.4059,139.4454,14752.0
2019-04-18 13:10:00,176.49,176.58,176.46,176.52,3009.0,139.4612,139.5323,139.4375,139.4849,3009.0
2019-04-18 13:15:00,176.5,176.53,176.45,176.49,4734.0,139.4691,139.4928,139.4296,139.4612,4734.0
2019-04-18 13:20:00,176.46,176.49,176.45,176.49,4918.0,139.4375,139.4612,139.4296,139.4612,4918.0
2019-04-18 13:25:00,176.47,176.52,176.45,176.48,5980.0,139.4454,139.4849,139.4296,139.4533,5980.0
2019-04-18 13:30:00,176.48,176.53,176.47,176.51,7765.0,139.4533,139.4928,139.4454,139.477,7765.0
2019-04-18 13:35:00,176.5,176.5,176.34,176.34,4206.0,139.4691,139.4691,139.3427,139.3427,4206.0
2019-04-18 13:40:00,176.34,176.36,176.24,176.24,6436.0,139.3427,139.3585,139.2636,139.2636,6436.0
2019-04-18 13:45:00,176.29,176.33,176.29,176.33,3010.0,139.3031,139.3348,139.3031,139.3348,3010.0
2019-04-18 13:50:00,176.33,176.41,176.28,176.41,12022.0,139.3348,139.398,139.2952,139.398,12022.0
2019-04-18 13:55:00,176.39,176.45,176.34,176.41,18607.0,139.3822,139.4296,139.3427,139.398,18607.0
2019-04-18 14:00:00,176.37,176.44,176.31,176.33,19981.0,139.3664,139.4217,139.3189,139.3348,19981.0
2019-04-18 14:05:00,176.33,176.59,176.32,176.45,11490.0,139.3348,139.5402,139.3269,139.4296,11490.0
2019-04-18 14:10:00,176.46,176.49,176.4,176.44,6424.0,139.4375,139.4612,139.3901,139.4217,6424.0
2019-04-18 14:15:00,176.44,176.47,176.44,176.44,12519.0,139.4217,139.4454,139.4217,139.4217,12519.0
2019-04-18 14:20:00,176.44,176.45,176.16,176.32,18780.0,139.4217,139.4296,139.2004,139.3269,18780.0
2019-04-18 14:25:00,176.32,176.37,176.3,176.34,9924.0,139.3269,139.3664,139.311,139.3427,9924.0
2019-04-18 14:30:00,176.33,176.41,176.28,176.33,8700.0,139.3348,139.398,139.2952,139.3348,8700.0
2019-04-18 14:35:00,176.32,176.47,176.32,176.37,5950.0,139.3269,139.4454,139.3269,139.3664,5950.0
2019-04-18 14:40:00,176.36,176.51,176.34,176.5,4806.0,139.3585,139.477,139.3427,139.4691,4806.0
2019-04-18 14:45:00,176.54,176.55,176.4,176.4,7003.0,139.5007,139.5086,139.3901,139.3901,7003.0
2019-04-18 14:50:00,176.43,176.52,176.4,176.5,9383.0,139.4138,139.4849,139.3901,139.4691,9383.0
2019-04-18 14:55:00,176.5,176.55,176.48,176.48,14418.0,139.4691,139.5086,139.4533,139.4533,14418.0
2019-04-18 15:00:00,176.5,176.53,176.48,176.5,13793.0,139.4691,139.4928,139.4533,139.4691,13793.0
2019-04-18 15:05:00,176.51,176.6,176.49,176.5,11665.0,139.477,139.5481,139.4612,139.4691,11665.0
2019-04-18 15:10:00,176.5,176.56,176.5,176.5,5575.0,139.4691,139.5165,139.4691,139.4691,5575.0
2019-04-18 15:15:00,176.5,176.53,176.49,176.5,5831.0,139.4691,139.4928,139.4612,139.4691,5831.0
2019-04-18 15:20:00,176.5,176.61,176.49,176.52,15173.0,139.4691,139.556,139.4612,139.4849,15173.0
2019-04-18 15:25:00,176.54,176.54,176.39,176.39,11596.0,139.5007,139.5007,139.3822,139.3822,11596.0
2019-04-18 15:30:00,176.36,176.42,176.28,176.42,19734.0,139.3585,139.4059,139.2952,139.4059,19734.0
2019-04-18 15:35:00,176.43,176.44,176.37,176.42,26869.0,139.4138,139.4217,139.3664,139.4059,26869.0
2019-04-18 15:40:00,176.42,176.48,176.4,176.42,26928.0,139.4059,139.4533,139.3901,139.4059,26928.0
2019-04-18 15:45:00,176.44,176.49,176.3,176.42,56620.0,139.4217,139.4612,139.311,139.4059,56620.0
2019-04-18 15:50:00,176.4,176.48,176.37,176.4,64398.0,139.3901,139.4533,139.3664,139.3901,64398.0
2019-04-18 15:55:00,176.37,176.47,176.18,176.3,173289.0,139.3664,139.4454,139.2162,139.311,173289.0
2019-04-22 09:30:00,175.41,176.0,175.13,175.54,27819.0,138.6078,139.074,138.3865,138.7105,27819.0
2019-04-22 09:35:00,175.53,175.61,175.2,175.27,30051.0,138.7026,138.7658,138.4418,138.4971,30051.0
2019-04-22 09:40:00,175.32,175.63,175.32,175.45,14281.0,138.5367,138.7816,138.5367,138.6394,14281.0
2019-04-22 09:45:00,175.49,175.55,175.4,175.5,5110.0,138.671,138.7184,138.5999,138.6789,5110.0
2019-04-22 09:50:00,175.53,175.64,175.44,175.53,4700.0,138.7026,138.7895,138.6315,138.7026,4700.0
2019-04-22 09:55:00,175.52,175.74,175.3,175.34,8550.0,138.6947,138.8685,138.5209,138.5525,8550.0
2019-04-22 10:00:00,175.34,175.48,175.25,175.37,14487.0,138.5525,138.6631,138.4813,138.5762,14487.0
2019-04-22 10:05:00,175.4,175.46,175.25,175.28,17610.0,138.5999,138.6473,138.4813,138.505,17610.0
2019-04-22 10:10:00,175.28,175.29,174.84,174.85,23570.0,138.505,138.513,138.1574,138.1653,23570.0
2019-04-22 10:15:00,174.85,175.03,174.78,174.93,55358.0,138.1653,138.3075,138.11,138.2285,55358.0
2019-04-22 10:20:00,174.94,174.94,174.54,174.54,27070.0,138.2364,138.2364,137.9203,137.9203,27070.0
2019-04-22 10:25:00,174.51,174.58,174.39,174.47,7547.0,137.8966,137.9519,137.8018,137.865,7547.0
2019-04-22 10:30:00,174.44,174.81,174.44,174.73,6450.0,137.8413,138.1337,137.8413,138.0704,6450.0
2019-04-22 10:35:00,174.71,175.0,174.62,175.0,6300.0,138.0546,138.2838,137.9835,138.2838,6300.0
2019-04-22 10:40:00,175.05,175.33,175.03,175.24,9119.0,138.3233,138.5446,138.3075,138.4734,9119.0
2019-04-22 10:45:00,175.17,175.25,175.11,175.25,7802.0,138.4181,138.4813,138.3707,138.4813,7802.0
2019-04-22 10:50:00,175.27,175.29,175.06,175.18,10958.0,138.4971,138.513,138.3312,138.426,10958.0
2019-04-22 10:55:00,175.17,175.27,175.05,175.05,4400.0,138.4181,138.4971,138.3233,138.3233,4400.0
2019-04-22 11:00:00,175.04,175.07,174.7,174.87,4700.0,138.3154,138.3391,138.0467,138.1811,4700.0
2019-04-22 11:05:00,174.88,174.93,174.77,174.84,9428.0,138.189,138.2285,138.1021,138.1574,9428.0
2019-04-22 11:10:00,174.81,174.93,174.78,174.93,6477.0,138.1337,138.2285,138.11,138.2285,6477.0
2019-04-22 11:15:00,174.91,175.02,174.88,174.93,18926.0,138.2127,138.2996,138.189,138.2285,18926.0
2019-04-22 11:20:00,174.94,175.09,174.94,175.05,10237.0,138.2364,138.3549,138.2364,138.3233,10237.0
2019-04-22 11:25:00,175.02,175.03,174.92,174.95,14815.0,138.2996,138.3075,138.2206,138.2443,14815.0
2019-04-22 11:30:00,174.95,175.08,174.93,175.0,6595.0,138.2443,138.347,138.2285,138.2838,6595.0
2019-04-22 11:35:00,175.01,175.07,174.98,175.03,10072.0,138.2917,138.3391,138.268,138.3075,10072.0
2019-04-22 11:40:00,175.0,175.1,175.0,175.04,5137.0,138.2838,138.3628,138.2838,138.3154,5137.0
2019-04-22 11:45:00,175.07,175.07,175.02,175.04,3000.0,138.3391,138.3391,138.2996,138.3154,3000.0
2019-04-22 11:50:00,175.03,175.1,175.0,175.02,5300.0,138.3075,138.3628,138.2838,138.2996,5300.0
2019-04-22 11:55:00,175.03,175.16,175.0,175.13,5640.0,138.3075,138.4102,138.2838,138.3865,5640.0
2019-04-22 12:00:00,175.11,175.13,175.02,175.03,4427.0,138.3707,138.3865,138.2996,138.3075,4427.0
2019-04-22 12:05:00,175.06,175.06,174.96,174.96,3566.0,138.3312,138.3312,138.2522,138.2522,3566.0
2019-04-22 12:10:00,174.99,174.99,174.7,174.8,31004.0,138.2759,138.2759,138.0467,138.1258,31004.0
2019-04-22 12:15:00,174.82,175.05,174.82,175.04,5408.0,138.1416,138.3233,138.1416,138.3154,5408.0
2019-04-22 12:20:00,175.08,175.12,174.88,174.88,12105.0,138.347,138.3786,138.189,138.189,12105.0
2019-04-22 12:25:00,174.88,174.97,174.88,174.93,10400.0,138.189,138.2601,138.189,138.2285,10400.0
2019-04-22 12:30:00,174.95,174.97,174.9,174.92,6651.0,138.2443,138.2601,138.2048,138.2206,6651.0
2019-04-22 12:35:00,174.92,174.92,174.9,174.9,15181.0,138.2206,138.2206,138.2048,138.2048,15181.0
2019-04-22 12:40:00,174.91,174.92,174.9,174.9,13543.0,138.2127,138.2206,138.2048,138.2048,13543.0
2019-04-22 12:45:00,174.91,174.99,174.76,174.86,27716.0,138.2127,138.2759,138.0941,138.1732,27716.0
2019-04-22 12:50:00,174.87,174.94,174.83,174.94,7850.0,138.1811,138.2364,138.1495,138.2364,7850.0
2019-04-22 12:55:00,174.94,174.99,174.91,174.91,2955.0,138.2364,138.2759,138.2127,138.2127,2955.0
2019-04-22 13:00:00,174.91,174.91,174.71,174.86,46957.0,138.2127,138.2127,138.0546,138.1732,46957.0
2019-04-22 13:05:00,174.84,174.88,174.35,174.36,24739.0,138.1574,138.189,137.7702,137.7781,24739.0
2019-04-22 13:10:00,174.37,174.52,174.37,174.52,6811.0,137.786,137.9045,137.786,137.9045,6811.0
2019-04-22 13:15:00,174.51,174.68,174.47,174.54,7933.0,137.8966,138.0309,137.865,137.9203,7933.0
2019-04-22 13:20:00,174.54,174.71,174.54,174.66,15587.0,137.9203,138.0546,137.9203,138.0151,15587.0
2019-04-22 13:25:00,174.66,174.74,174.65,174.7,14251.0,138.0151,138.0783,138.0072,138.0467,14251.0
2019-04-22 13:30:00,174.72,174.81,174.68,174.77,20991.0,138.0625,138.1337,138.0309,138.1021,20991.0
2019-04-22 13:35:00,174.77,174.8,174.73,174.78,6553.0,138.1021,138.1258,138.0704,138.11,6553.0
2019-04-22 13:40:00,174.76,174.81,174.73,174.77,5066.0,138.0941,138.1337,138.0704,138.1021,5066.0
2019-04-22 13:45:00,174.78,174.86,174.75,174.84,3901.0,138.11,138.1732,138.0862,138.1574,3901.0
2019-04-22 13:50:00,174.89,174.9,174.83,174.86,5574.0,138.1969,138.2048,138.1495,138.1732,5574.0
2019-04-22 13:55:00,174.88,174.92,174.83,174.87,13267.0,138.189,138.2206,138.1495,138.1811,13267.0
2019-04-22 14:00:00,174.88,174.91,174.8,174.85,6116.0,138.189,138.2127,138.1258,138.1653,6116.0
2019-04-22 14:05:00,174.87,174.88,174.8,174.8,5975.0,138.1811,138.189,138.1258,138.1258,5975.0
2019-04-22 14:10:00,174.8,174.86,174.75,174.86,7266.0,138.1258,138.1732,138.0862,138.1732,7266.0
2019-04-22 14:15:00,174.86,174.91,174.82,174.86,4461.0,138.1732,138.2127,138.1416,138.1732,4461.0
2019-04-22 14:20:00,174.85,174.9,174.85,174.87,3831.0,138.1653,138.2048,138.1653,138.1811,3831.0
2019-04-22 14:25:00,174.88,174.92,174.85,174.89,11894.0,138.189,138.2206,138.1653,138.1969,11894.0
2019-04-22 14:30:00,174.9,174.92,174.77,174.84,9502.0,138.2048,138.2206,138.1021,138.1574,9502.0
2019-04-22 14:35:00,174.87,174.98,174.84,174.91,9069.0,138.1811,138.268,138.1574,138.2127,9069.0
2019-04-22 14:40:00,174.91,175.06,174.89,174.99,9018.0,138.2127,138.3312,138.1969,138.2759,9018.0
2019-04-22 14:45:00,174.99,175.01,174.95,174.99,4656.0,138.2759,138.2917,138.2443,138.2759,4656.0
2019-04-22 14:50:00,174.98,175.06,174.96,175.06,7769.0,138.268,138.3312,138.2522,138.3312,7769.0
2019-04-22 14:55:00,175.07,175.11,175.03,175.08,5024.0,138.3391,138.3707,138.3075,138.347,5024.0
2019-04-22 15:00:00,175.09,175.09,174.98,174.98,7000.0,138.3549,138.3549,138.268,138.268,7000.0
2019-04-22 15:05:00,174.96,175.01,174.91,175.0,8639.0,138.2522,138.2917,138.2127,138.2838,8639.0
2019-04-22 15:10:00,175.02,175.16,175.01,175.13,4759.0,138.2996,138.4102,138.2917,138.3865,4759.0
2019-04-22 15:15:00,175.13,175.25,175.09,175.25,9073.0,138.3865,138.4813,138.3549,138.4813,9073.0
2019-04-22 15:20:00,175.24,175.27,175.12,175.12,9333.0,138.4734,138.4971,138.3786,138.3786,9333.0
2019-04-22 15:25:00,175.14,175.19,175.13,175.13,8520.0,138.3944,138.4339,138.3865,138.3865,8520.0
2019-04-22 15:30:00,175.15,175.16,175.03,175.09,19938.0,138.4023,138.4102,138.3075,138.3549,19938.0
2019-04-22 15:35:00,175.09,175.11,174.93,174.96,14221.0,138.3549,138.3707,138.2285,138.2522,14221.0
2019-04-22 15:40:00,174.97,175.12,174.97,175.0,19373.0,138.2601,138.3786,138.2601,138.2838,19373.0
2019-04-22 15:45:00,175.02,175.09,174.96,175.0,24430.0,138.2996,138.3549,138.2522,138.2838,24430.0
2019-04-22 15:50:00,175.02,175.05,174.96,175.03,32796.0,138.2996,138.3233,138.2522,138.3075,32796.0
2019-04-22 15:55:00,175.05,175.06,174.54,174.74,153935.0,138.3233,138.3312,137.9203,138.0783,153935.0
2019-04-23 09:30:00,174.8,175.2,174.03,174.21,27507.0,138.1258,138.4418,137.5173,137.6595,27507.0
2019-04-23 09:35:00,174.34,174.36,173.95,174.2,5187.0,137.7623,137.7781,137.4541,137.6516,5187.0
2019-04-23 09:40:00,174.16,174.18,173.72,173.76,19412.0,137.62,137.6358,137.2723,137.304,19412.0
2019-04-23 09:45:00,173.74,173.91,173.61,173.89,21954.0,137.2882,137.4225,137.1854,137.4067,21954.0
2019-04-23 09:50:00,173.89,174.32,173.89,174.23,5310.0,137.4067,137.7465,137.4067,137.6753,5310.0
2019-04-23 09:55:00,174.22,174.23,173.99,174.17,4215.0,137.6674,137.6753,137.4857,137.6279,4215.0
2019-04-23 10:00:00,174.17,174.59,174.17,174.23,15356.0,137.6279,137.9598,137.6279,137.6753,15356.0
2019-04-23 10:05:00,174.2,174.28,174.0,174.0,7231.0,137.6516,137.7149,137.4936,137.4936,7231.0
2019-04-23 10:10:00,173.96,174.04,173.75,173.81,13852.0,137.462,137.5252,137.2961,137.3435,13852.0
2019-04-23 10:15:00,173.82,173.88,173.56,173.65,20301.0,137.3514,137.3988,137.1459,137.217,20301.0
2019-04-23 10:20:00,173.63,173.77,173.59,173.77,10426.0,137.2012,137.3119,137.1696,137.3119,10426.0
2019-04-23 10:25:00,173.74,173.79,173.64,173.75,7575.0,137.2882,137.3277,137.2091,137.2961,7575.0
2019-04-23 10:30:00,173.74,173.78,173.56,173.71,17752.0,137.2882,137.3198,137.1459,137.2644,17752.0
2019-04-23 10:35:00,173.7,173.84,173.7,173.75,6900.0,137.2565,137.3672,137.2565,137.2961,6900.0
2019-04-23 10:40:00,173.74,173.87,173.74,173.75,13489.0,137.2882,137.3909,137.2882,137.2961,13489.0
2019-04-23 10:45:00,173.72,173.83,173.71,173.83,14049.0,137.2723,137.3593,137.2644,137.3593,14049.0
2019-04-23 10:50:00,173.82,174.0,173.69,173.87,20500.0,137.3514,137.4936,137.2486,137.3909,20500.0
2019-04-23 10:55:00,173.87,173.91,173.8,173.89,7927.0,137.3909,137.4225,137.3356,137.4067,7927.0
2019-04-23 11:00:00,173.86,173.91,173.76,173.76,12449.0,137.383,137.4225,137.304,137.304,12449.0
2019-04-23 11:05:00,173.8,174.11,173.8,174.01,7529.0,137.3356,137.5805,137.3356,137.5015,7529.0
2019-04-23 11:10:00,174.0,174.15,174.0,174.15,5278.0,137.4936,137.6121,137.4936,137.6121,5278.0
2019-04-23 11:15:00,174.2,174.41,174.2,174.33,4978.0,137.6516,137.8176,137.6516,137.7544,4978.0
2019-04-23 11:20:00,174.3,174.36,174.16,174.19,9408.0,137.7307,137.7781,137.62,137.6437,9408.0
2019-04-23 11:25:00,174.19,174.21,174.05,174.12,9500.0,137.6437,137.6595,137.5331,137.5884,9500.0
2019-04-23 11:30:00,174.15,174.25,174.13,174.21,8521.0,137.6121,137.6912,137.5963,137.6595,8521.0
2019-04-23 11:35:00,174.22,174.3,174.16,174.25,8170.0,137.6674,137.7307,137.62,137.6912,8170.0
2019-04-23 11:40:00,174.28,174.37,174.08,174.1,20893.0,137.7149,137.786,137.5568,137.5726,20893.0
2019-04-23 11:45:00,174.11,174.23,174.1,174.21,6706.0,137.5805,137.6753,137.5726,137.6595,6706.0
2019-04-23 11:50:00,174.21,174.24,174.13,174.24,10156.0,137.6595,137.6832,137.5963,137.6832,10156.0
2019-04-23 11:55:00,174.17,174.29,174.15,174.22,8001.0,137.6279,137.7228,137.6121,137.6674,8001.0
2019-04-23 12:00:00,174.19,174.26,174.16,174.17,8037.0,137.6437,137.6991,137.62,137.6279,8037.0
2019-04-23 12:05:00,174.17,174.43,174.13,174.34,11975.0,137.6279,137.8334,137.5963,137.7623,11975.0
2019-04-23 12:10:00,174.37,174.43,174.25,174.35,8466.0,137.786,137.8334,137.6912,137.7702,8466.0
2019-04-23 12:15:00,174.37,174.42,174.32,174.36,4700.0,137.786,137.8255,137.7465,137.7781,4700.0
2019-04-23 12:20:00,174.36,174.4,174.31,174.34,5027.0,137.7781,137.8097,137.7386,137.7623,5027.0
2019-04-23 12:25:00,174.35,174.37,174.27,174.31,10702.0,137.7702,137.786,137.707,137.7386,10702.0
2019-04-23 12:30:00,174.31,174.47,174.29,174.38,9252.0,137.7386,137.865,137.7228,137.7939,9252.0
2019-04-23 12:35:00,174.38,174.42,174.29,174.38,10324.0,137.7939,137.8255,137.7228,137.7939,10324.0
2019-04-23 12:40:00,174.42,174.58,174.39,174.52,4060.0,137.8255,137.9519,137.8018,137.9045,4060.0
2019-04-23 12:45:00,174.5,174.64,174.49,174.61,5500.0,137.8887,137.9993,137.8808,137.9756,5500.0
2019-04-23 12:50:00,174.59,174.69,174.57,174.58,6760.0,137.9598,138.0388,137.944,137.9519,6760.0
2019-04-23 12:55:00,174.61,174.82,174.56,174.79,5225.0,137.9756,138.1416,137.9361,138.1179,5225.0
2019-04-23 13:00:00,174.82,174.98,174.78,174.93,4367.0,138.1416,138.268,138.11,138.2285,4367.0
2019-04-23 13:05:00,174.91,175.07,174.88,175.04,3150.0,138.2127,138.3391,138.189,138.3154,3150.0
2019-04-23 13:10:00,175.05,175.23,175.02,175.22,4400.0,138.3233,138.4655,138.2996,138.4576,4400.0
2019-04-23 13:15:00,175.26,175.31,175.22,175.26,7954.0,138.4892,138.5288,138.4576,138.4892,7954.0
2019-04-23 13:20:00,175.25,175.36,175.23,175.23,3275.0,138.4813,138.5683,138.4655,138.4655,3275.0
2019-04-23 13:25:00,175.2,175.2,175.1,175.13,5940.0,138.4418,138.4418,138.3628,138.3865,5940.0
2019-04-23 13:30:00,175.12,175.24,175.12,175.16,3738.0,138.3786,138.4734,138.3786,138.4102,3738.0
2019-04-23 13:35:00,175.16,175.21,175.09,175.15,5988.0,138.4102,138.4497,138.3549,138.4023,5988.0
2019-04-23 13:40:00,175.11,175.23,175.11,175.15,5697.0,138.3707,138.4655,138.3707,138.4023,5697.0
2019-04-23 13:45:00,175.14,175.32,175.14,175.28,6199.0,138.3944,138.5367,138.3944,138.505,6199.0
2019-04-23 13:50:00,175.3,175.38,175.27,175.31,6080.0,138.5209,138.5841,138.4971,138.5288,6080.0
2019-04-23 13:55:00,175.35,175.42,175.35,175.38,4319.0,138.5604,138.6157,138.5604,138.5841,4319.0
2019-04-23 14:00:00,175.37,175.39,175.28,175.35,4520.0,138.5762,138.592,138.505,138.5604,4520.0
2019-04-23 14:05:00,175.34,175.45,175.34,175.37,2757.0,138.5525,138.6394,138.5525,138.5762,2757.0
2019-04-23 14:10:00,175.37,175.4,175.27,175.32,4900.0,138.5762,138.5999,138.4971,138.5367,4900.0
2019-04-23 14:15:00,175.32,175.32,175.23,175.23,5155.0,138.5367,138.5367,138.4655,138.4655,5155.0
2019-04-23 14:20:00,175.25,175.37,175.2,175.32,5445.0,138.4813,138.5762,138.4418,138.5367,5445.0
2019-04-23 14:25:00,175.32,175.38,175.31,175.36,3700.0,138.5367,138.5841,138.5288,138.5683,3700.0
2019-04-23 14:30:00,175.37,175.45,175.36,175.37,4546.0,138.5762,138.6394,138.5683,138.5762,4546.0
2019-04-23 14:35:00,175.39,175.45,175.34,175.38,5023.0,138.592,138.6394,138.5525,138.5841,5023.0
2019-04-23 14:40:00,175.37,175.37,175.28,175.33,31118.0,138.5762,138.5762,138.505,138.5446,31118.0
2019-04-23 14:45:00,175.34,175.34,175.18,175.2,8636.0,138.5525,138.5525,138.426,138.4418,8636.0
2019-04-23 14:50:00,175.19,175.25,175.16,175.25,3709.0,138.4339,138.4813,138.4102,138.4813,3709.0
2019-04-23 14:55:00,175.24,175.31,175.16,175.23,15085.0,138.4734,138.5288,138.4102,138.4655,15085.0
2019-04-23 15:00:00,175.24,175.26,175.1,175.24,6718.0,138.4734,138.4892,138.3628,138.4734,6718.0
2019-04-23 15:05:00,175.22,175.23,175.07,175.09,4340.0,138.4576,138.4655,138.3391,138.3549,4340.0
2019-04-23 15:10:00,175.1,175.14,175.06,175.1,6753.0,138.3628,138.3944,138.3312,138.3628,6753.0
2019-04-23 15:15:00,175.11,175.12,175.01,175.08,5100.0,138.3707,138.3786,138.2917,138.347,5100.0
2019-04-23 15:20:00,175.09,175.12,175.03,175.1,5515.0,138.3549,138.3786,138.3075,138.3628,5515.0
2019-04-23 15:25:00,175.13,175.13,174.94,175.0,9424.0,138.3865,138.3865,138.2364,138.2838,9424.0
2019-04-23 15:30:00,174.99,175.04,174.94,175.02,6647.0,138.2759,138.3154,138.2364,138.2996,6647.0
2019-04-23 15:35:00,175.02,175.14,174.98,175.02,9275.0,138.2996,138.3944,138.268,138.2996,9275.0
2019-04-23 15:40:00,175.04,175.05,174.82,174.84,18433.0,138.3154,138.3233,138.1416,138.1574,18433.0
2019-04-23 15:45:00,174.83,174.92,174.78,174.88,18638.0,138.1495,138.2206,138.11,138.189,18638.0
2019-04-23 15:50:00,174.86,175.09,174.85,175.08,20007.0,138.1732,138.3549,138.1653,138.347,20007.0
2019-04-23 15:55:00,175.09,175.09,174.59,174.79,113918.0,138.3549,138.3549,137.9598,138.1179,113918.0
2019-04-24 09:30:00,174.35,175.72,174.25,175.72,27628.0,137.7702,138.8527,137.6912,138.8527,27628.0
2019-04-24 09:35:00,175.64,175.76,174.85,175.09,11030.0,138.7895,138.8843,138.1653,138.3549,11030.0
2019-04-24 09:40:00,175.06,175.3,174.92,175.1,9837.0,138.3312,138.5209,138.2206,138.3628,9837.0
2019-04-24 09:45:00,175.1,175.29,174.95,175.05,5198.0,138.3628,138.513,138.2443,138.3233,5198.0
2019-04-24 09:50:00,175.02,175.08,174.36,174.38,5681.0,138.2996,138.347,137.7781,137.7939,5681.0
2019-04-24 09:55:00,174.45,174.89,174.44,174.85,4214.0,137.8492,138.1969,137.8413,138.1653,4214.0
2019-04-24 10:00:00,174.86,175.36,174.81,175.25,11731.0,138.1732,138.5683,138.1337,138.4813,11731.0
2019-04-24 10:05:00,175.17,175.17,174.75,174.79,8262.0,138.4181,138.4181,138.0862,138.1179,8262.0
2019-04-24 10:10:00,174.9,175.09,174.75,174.99,5620.0,138.2048,138.3549,138.0862,138.2759,5620.0
2019-04-24 10:15:00,175.03,175.08,174.95,175.06,6949.0,138.3075,138.347,138.2443,138.3312,6949.0
2019-04-24 10:20:00,175.06,175.13,174.96,175.03,6020.0,138.3312,138.3865,138.2522,138.3075,6020.0
2019-04-24 10:25:00,175.08,175.14,175.02,175.1,3800.0,138.347,138.3944,138.2996,138.3628,3800.0
2019-04-24 10:30:00,175.09,175.3,175.01,175.13,11650.0,138.3549,138.5209,138.2917,138.3865,11650.0
2019-04-24 10:35:00,175.21,175.21,175.0,175.06,15178.0,138.4497,138.4497,138.2838,138.3312,15178.0
2019-04-24 10:40:00,175.05,175.2,175.04,175.14,15931.0,138.3233,138.4418,138.3154,138.3944,15931.0
2019-04-24 10:45:00,175.11,175.19,175.0,175.11,21297.0,138.3707,138.4339,138.2838,138.3707,21297.0
2019-04-24 10:50:00,175.11,175.18,174.96,175.17,25872.0,138.3707,138.426,138.2522,138.4181,25872.0
2019-04-24 10:55:00,175.18,175.18,174.96,174.99,13773.0,138.426,138.426,138.2522,138.2759,13773.0
2019-04-24 11:00:00,175.0,175.32,174.97,175.31,25956.0,138.2838,138.5367,138.2601,138.5288,25956.0
2019-04-24 11:05:00,175.35,175.51,175.24,175.41,11071.0,138.5604,138.6868,138.4734,138.6078,11071.0
2019-04-24 11:10:00,175.38,175.47,175.25,175.46,6839.0,138.5841,138.6552,138.4813,138.6473,6839.0
2019-04-24 11:15:00,175.45,175.63,175.36,175.57,5733.0,138.6394,138.7816,138.5683,138.7342,5733.0
2019-04-24 11:20:00,175.54,175.71,175.53,175.69,4327.0,138.7105,138.8448,138.7026,138.829,4327.0
2019-04-24 11:25:00,175.71,175.72,175.6,175.72,8136.0,138.8448,138.8527,138.7579,138.8527,8136.0
2019-04-24 11:30:00,175.72,175.78,175.62,175.7,7920.0,138.8527,138.9001,138.7737,138.8369,7920.0
2019-04-24 11:35:00,175.76,175.78,175.65,175.75,4403.0,138.8843,138.9001,138.7974,138.8764,4403.0
2019-04-24 11:40:00,175.78,175.78,175.65,175.68,9763.0,138.9001,138.9001,138.7974,138.8211,9763.0
2019-04-24 11:45:00,175.68,175.81,175.67,175.75,3516.0,138.8211,138.9239,138.8132,138.8764,3516.0
2019-04-24 11:50:00,175.78,175.79,175.66,175.74,3176.0,138.9001,138.908,138.8053,138.8685,3176.0
2019-04-24 11:55:00,175.77,175.84,175.6,175.67,5359.0,138.8922,138.9476,138.7579,138.8132,5359.0
2019-04-24 12:00:00,175.7,175.7,175.58,175.59,3495.0,138.8369,138.8369,138.7421,138.75,3495.0
2019-04-24 12:05:00,175.59,175.75,175.56,175.59,6427.0,138.75,138.8764,138.7263,138.75,6427.0
2019-04-24 12:10:00,175.59,175.79,175.59,175.73,5419.0,138.75,138.908,138.75,138.8606,5419.0
2019-04-24 12:15:00,175.73,175.73,175.59,175.59,3300.0,138.8606,138.8606,138.75,138.75,3300.0
2019-04-24 12:20:00,175.58,175.73,175.57,175.69,4300.0,138.7421,138.8606,138.7342,138.829,4300.0
2019-04-24 12:25:00,175.72,175.72,175.62,175.64,3929.0,138.8527,138.8527,138.7737,138.7895,3929.0
2019-04-24 12:30:00,175.62,175.77,175.62,175.68,4752.0,138.7737,138.8922,138.7737,138.8211,4752.0
2019-04-24 12:35:00,175.72,175.74,175.63,175.64,5924.0,138.8527,138.8685,138.7816,138.7895,5924.0
2019-04-24 12:40:00,175.61,175.7,175.57,175.65,4440.0,138.7658,138.8369,138.7342,138.7974,4440.0
2019-04-24 12:45:00,175.65,175.76,175.6,175.74,4461.0,138.7974,138.8843,138.7579,138.8685,4461.0
2019-04-24 12:50:00,175.79,175.9,175.7,175.85,6999.0,138.908,138.995,138.8369,138.9555,6999.0
2019-04-24 12:55:00,175.81,175.9,175.74,175.79,16114.0,138.9239,138.995,138.8685,138.908,16114.0
2019-04-24 13:00:00,175.76,175.76,175.68,175.68,3300.0,138.8843,138.8843,138.8211,138.8211,3300.0
2019-04-24 13:05:00,175.66,175.78,175.66,175.69,6000.0,138.8053,138.9001,138.8053,138.829,6000.0
2019-04-24 13:10:00,175.7,175.7,175.59,175.61,11810.0,138.8369,138.8369,138.75,138.7658,11810.0
2019-04-24 13:15:00,175.6,175.72,175.44,175.48,11676.0,138.7579,138.8527,138.6315,138.6631,11676.0
2019-04-24 13:20:00,175.49,175.6,175.48,175.57,7314.0,138.671,138.7579,138.6631,138.7342,7314.0
2019-04-24 13:25:00,175.56,175.62,175.53,175.6,5618.0,138.7263,138.7737,138.7026,138.7579,5618.0
2019-04-24 13:30:00,175.57,175.86,175.57,175.85,20600.0,138.7342,138.9634,138.7342,138.9555,20600.0
2019-04-24 13:35:00,175.85,175.92,175.82,175.9,5600.0,138.9555,139.0108,138.9318,138.995,5600.0
2019-04-24 13:40:00,175.89,175.96,175.88,175.88,5650.0,138.9871,139.0424,138.9792,138.9792,5650.0
2019-04-24 13:45:00,175.9,175.95,175.89,175.94,7137.0,138.995,139.0345,138.9871,139.0266,7137.0
2019-04-24 13:50:00,175.91,175.99,175.91,175.95,7413.0,139.0029,139.0661,139.0029,139.0345,7413.0
2019-04-24 13:55:00,175.94,175.98,175.92,175.95,6100.0,139.0266,139.0582,139.0108,139.0345,6100.0
2019-04-24 14:00:00,175.93,176.03,175.93,176.0,9476.0,139.0187,139.0977,139.0187,139.074,9476.0
2019-04-24 14:05:00,176.02,176.02,175.8,175.81,33645.0,139.0898,139.0898,138.9159,138.9239,33645.0
2019-04-24 14:10:00,175.8,175.86,175.7,175.7,5525.0,138.9159,138.9634,138.8369,138.8369,5525.0
2019-04-24 14:15:00,175.72,175.82,175.72,175.82,3121.0,138.8527,138.9318,138.8527,138.9318,3121.0
2019-04-24 14:20:00,175.85,175.96,175.85,175.9,4288.0,138.9555,139.0424,138.9555,138.995,4288.0
2019-04-24 14:25:00,175.87,175.94,175.8,175.92,5604.0,138.9713,139.0266,138.9159,139.0108,5604.0
2019-04-24 14:30:00,175.88,175.98,175.88,175.98,3000.0,138.9792,139.0582,138.9792,139.0582,3000.0
2019-04-24 14:35:00,176.01,176.06,175.86,175.95,9434.0,139.0819,139.1214,138.9634,139.0345,9434.0
2019-04-24 14:40:00,175.91,175.96,175.86,175.89,5044.0,139.0029,139.0424,138.9634,138.9871,5044.0
2019-04-24 14:45:00,175.92,176.01,175.9,175.91,5961.0,139.0108,139.0819,138.995,139.0029,5961.0
2019-04-24 14:50:00,175.9,176.02,175.89,175.99,6286.0,138.995,139.0898,138.9871,139.0661,6286.0
2019-04-24 14:55:00,176.02,176.07,175.95,176.03,7720.0,139.0898,139.1293,139.0345,139.0977,7720.0
2019-04-24 15:00:00,176.02,176.05,175.97,175.97,8445.0,139.0898,139.1135,139.0503,139.0503,8445.0
2019-04-24 15:05:00,175.99,176.1,175.98,176.03,6936.0,139.0661,139.153,139.0582,139.0977,6936.0
2019-04-24 15:10:00,176.03,176.09,176.01,176.07,4955.0,139.0977,139.1451,139.0819,139.1293,4955.0
2019-04-24 15:15:00,176.07,176.21,176.07,176.2,3960.0,139.1293,139.2399,139.1293,139.232,3960.0
2019-04-24 15:20:00,176.18,176.2,176.08,176.09,5732.0,139.2162,139.232,139.1372,139.1451,5732.0
2019-04-24 15:25:00,176.08,176.17,176.05,176.09,7556.0,139.1372,139.2083,139.1135,139.1451,7556.0
2019-04-24 15:30:00,176.13,176.17,176.04,176.06,6852.0,139.1767,139.2083,139.1056,139.1214,6852.0
2019-04-24 15:35:00,176.04,176.2,176.04,176.09,12198.0,139.1056,139.232,139.1056,139.1451,12198.0
2019-04-24 15:40:00,176.09,176.17,176.05,176.17,13252.0,139.1451,139.2083,139.1135,139.2083,13252.0
2019-04-24 15:45:00,176.18,176.26,176.16,176.19,16024.0,139.2162,139.2794,139.2004,139.2241,16024.0
2019-04-24 15:50:00,176.19,176.19,175.94,176.1,28785.0,139.2241,139.2241,139.0266,139.153,28785.0
2019-04-24 15:55:00,176.1,176.22,175.92,176.22,95967.0,139.153,139.2478,139.0108,139.2478,95967.0
2019-04-25 09:30:00,175.46,176.65,175.18,176.64,28575.0,138.6473,139.5876,138.426,139.5797,28575.0
2019-04-25 09:35:00,176.31,176.84,176.31,176.84,11800.0,139.3189,139.7378,139.3189,139.7378,11800.0
2019-04-25 09:40:00,176.77,177.01,176.68,176.81,5956.0,139.6824,139.8721,139.6113,139.714,5956.0
2019-04-25 09:45:00,176.92,176.95,176.49,176.72,9684.0,139.801,139.8247,139.4612,139.6429,9684.0
2019-04-25 09:50:00,176.72,176.78,176.39,176.7,15708.0,139.6429,139.6903,139.3822,139.6271,15708.0
2019-04-25 09:55:00,176.55,176.68,176.44,176.44,7480.0,139.5086,139.6113,139.4217,139.4217,7480.0
2019-04-25 10:00:00,176.39,176.61,176.35,176.52,7634.0,139.3822,139.556,139.3506,139.4849,7634.0
2019-04-25 10:05:00,176.66,177.01,176.54,176.83,6720.0,139.5955,139.8721,139.5007,139.7298,6720.0
2019-04-25 10:10:00,176.83,177.13,176.76,176.92,4526.0,139.7298,139.9669,139.6745,139.801,4526.0
2019-04-25 10:15:00,176.82,176.84,176.49,176.77,5903.0,139.7219,139.7378,139.4612,139.6824,5903.0
2019-04-25 10:20:00,176.84,177.02,176.78,176.94,5196.0,139.7378,139.88,139.6903,139.8168,5196.0
2019-04-25 10:25:00,176.88,177.0,176.81,176.81,2510.0,139.7694,139.8642,139.714,139.714,2510.0
2019-04-25 10:30:00,176.86,176.96,176.63,176.79,8495.0,139.7536,139.8326,139.5718,139.6982,8495.0
2019-04-25 10:35:00,176.75,177.1,176.71,177.0,10154.0,139.6666,139.9432,139.635,139.8642,10154.0
2019-04-25 10:40:00,177.04,177.06,176.83,176.99,7050.0,139.8958,139.9116,139.7298,139.8563,7050.0
2019-04-25 10:45:00,176.99,177.24,176.89,177.15,5870.0,139.8563,140.0538,139.7773,139.9827,5870.0
2019-04-25 10:50:00,177.14,177.18,176.89,176.94,5850.0,139.9748,140.0064,139.7773,139.8168,5850.0
2019-04-25 10:55:00,176.95,177.12,176.87,177.11,6161.0,139.8247,139.959,139.7615,139.9511,6161.0
2019-04-25 11:00:00,177.1,177.12,176.92,177.03,10322.0,139.9432,139.959,139.801,139.8879,10322.0
2019-04-25 11:05:00,177.05,177.25,176.99,177.25,11876.0,139.9037,140.0617,139.8563,140.0617,11876.0
2019-04-25 11:10:00,177.27,177.5,177.22,177.25,62709.0,140.0775,140.2593,140.038,140.0617,62709.0
2019-04-25 11:15:00,177.28,177.36,177.14,177.14,48458.0,140.0854,140.1487,139.9748,139.9748,48458.0
2019-04-25 11:20:00,177.17,177.75,177.16,177.66,34800.0,139.9985,140.4568,139.9906,140.3857,34800.0
2019-04-25 11:25:00,177.69,177.72,177.56,177.64,3409.0,140.4094,140.4331,140.3067,140.3699,3409.0
2019-04-25 11:30:00,177.6,177.83,177.6,177.67,4934.0,140.3383,140.52,140.3383,140.3936,4934.0
2019-04-25 11:35:00,177.67,177.67,177.49,177.49,8063.0,140.3936,140.3936,140.2514,140.2514,8063.0
2019-04-25 11:40:00,177.49,177.64,177.46,177.64,4600.0,140.2514,140.3699,140.2277,140.3699,4600.0
2019-04-25 11:45:00,177.68,177.72,177.6,177.61,3000.0,140.4015,140.4331,140.3383,140.3462,3000.0
2019-04-25 11:50:00,177.67,177.72,177.58,177.72,4829.0,140.3936,140.4331,140.3225,140.4331,4829.0
2019-04-25 11:55:00,177.74,177.74,177.53,177.53,6132.0,140.4489,140.4489,140.283,140.283,6132.0
2019-04-25 12:00:00,177.53,177.59,177.45,177.45,7221.0,140.283,140.3304,140.2198,140.2198,7221.0
2019-04-25 12:05:00,177.43,177.62,177.39,177.57,6446.0,140.204,140.3541,140.1724,140.3146,6446.0
2019-04-25 12:10:00,177.65,177.65,177.44,177.5,4651.0,140.3778,140.3778,140.2119,140.2593,4651.0
2019-04-25 12:15:00,177.52,177.55,177.36,177.36,11275.0,140.2751,140.2988,140.1487,140.1487,11275.0
2019-04-25 12:20:00,177.35,177.45,177.31,177.34,7504.0,140.1407,140.2198,140.1091,140.1328,7504.0
2019-04-25 12:25:00,177.3,177.49,177.3,177.38,8000.0,140.1012,140.2514,140.1012,140.1645,8000.0
2019-04-25 12:30:00,177.4,177.4,177.28,177.4,3027.0,140.1803,140.1803,140.0854,140.1803,3027.0
2019-04-25 12:35:00,177.37,177.46,177.37,177.42,11846.0,140.1566,140.2277,140.1566,140.1961,11846.0
2019-04-25 12:40:00,177.42,177.5,177.42,177.45,2455.0,140.1961,140.2593,140.1961,140.2198,2455.0
2019-04-25 12:45:00,177.45,177.5,177.4,177.5,3181.0,140.2198,140.2593,140.1803,140.2593,3181.0
2019-04-25 12:50:00,177.5,177.71,177.5,177.67,11263.0,140.2593,140.4252,140.2593,140.3936,11263.0
2019-04-25 12:55:00,177.61,177.61,177.5,177.56,1900.0,140.3462,140.3462,140.2593,140.3067,1900.0
2019-04-25 13:00:00,177.59,177.59,177.46,177.5,4338.0,140.3304,140.3304,140.2277,140.2593,4338.0
2019-04-25 13:05:00,177.52,177.59,177.49,177.53,2800.0,140.2751,140.3304,140.2514,140.283,2800.0
2019-04-25 13:10:00,177.53,177.6,177.53,177.6,1250.0,140.283,140.3383,140.283,140.3383,1250.0
2019-04-25 13:15:00,177.59,177.7,177.59,177.65,3387.0,140.3304,140.4173,140.3304,140.3778,3387.0
2019-04-25 13:20:00,177.65,177.76,177.65,177.68,3200.0,140.3778,140.4647,140.3778,140.4015,3200.0
2019-04-25 13:25:00,177.66,177.91,177.63,177.91,2499.0,140.3857,140.5833,140.362,140.5833,2499.0
2019-04-25 13:30:00,177.9,177.9,177.8,177.8,3359.0,140.5754,140.5754,140.4963,140.4963,3359.0
2019-04-25 13:35:00,177.85,177.9,177.8,177.84,3585.0,140.5358,140.5754,140.4963,140.5279,3585.0
2019-04-25 13:40:00,177.83,177.87,177.81,177.87,1700.0,140.52,140.5516,140.5042,140.5516,1700.0
2019-04-25 13:45:00,177.83,177.88,177.81,177.81,3656.0,140.52,140.5596,140.5042,140.5042,3656.0
2019-04-25 13:50:00,177.84,177.85,177.71,177.71,1757.0,140.5279,140.5358,140.4252,140.4252,1757.0
2019-04-25 13:55:00,177.74,177.81,177.65,177.74,3686.0,140.4489,140.5042,140.3778,140.4489,3686.0
2019-04-25 14:00:00,177.73,177.89,177.73,177.87,4116.0,140.441,140.5675,140.441,140.5516,4116.0
2019-04-25 14:05:00,177.88,177.88,177.79,177.79,4084.0,140.5596,140.5596,140.4884,140.4884,4084.0
2019-04-25 14:10:00,177.81,177.88,177.78,177.84,6040.0,140.5042,140.5596,140.4805,140.5279,6040.0
2019-04-25 14:15:00,177.81,177.9,177.81,177.88,8891.0,140.5042,140.5754,140.5042,140.5596,8891.0
2019-04-25 14:20:00,177.88,178.02,177.85,177.96,7328.0,140.5596,140.6702,140.5358,140.6228,7328.0
2019-04-25 14:25:00,178.0,178.04,177.94,178.0,5609.0,140.6544,140.686,140.607,140.6544,5609.0
2019-04-25 14:30:00,178.01,178.03,177.92,177.96,3518.0,140.6623,140.6781,140.5912,140.6228,3518.0
2019-04-25 14:35:00,177.94,178.1,177.93,178.08,7322.0,140.607,140.7334,140.5991,140.7176,7322.0
2019-04-25 14:40:00,178.05,178.06,177.96,178.01,5418.0,140.6939,140.7018,140.6228,140.6623,5418.0
2019-04-25 14:45:00,178.03,178.05,177.98,178.05,7195.0,140.6781,140.6939,140.6386,140.6939,7195.0
2019-04-25 14:50:00,178.06,178.19,178.03,178.18,5499.0,140.7018,140.8045,140.6781,140.7966,5499.0
2019-04-25 14:55:00,178.13,178.19,178.08,178.17,5138.0,140.7571,140.8045,140.7176,140.7887,5138.0
2019-04-25 15:00:00,178.16,178.23,178.08,178.08,5892.0,140.7808,140.8361,140.7176,140.7176,5892.0
2019-04-25 15:05:00,178.12,178.13,177.91,177.99,29650.0,140.7492,140.7571,140.5833,140.6465,29650.0
2019-04-25 15:10:00,177.99,178.03,177.95,178.0,9738.0,140.6465,140.6781,140.6149,140.6544,9738.0
2019-04-25 15:15:00,177.98,178.12,177.96,178.12,8677.0,140.6386,140.7492,140.6228,140.7492,8677.0
2019-04-25 15:20:00,178.13,178.2,178.06,178.08,9591.0,140.7571,140.8124,140.7018,140.7176,9591.0
2019-04-25 15:25:00,178.12,178.21,178.1,178.13,5621.0,140.7492,140.8203,140.7334,140.7571,5621.0
2019-04-25 15:30:00,178.16,178.17,178.08,178.09,8976.0,140.7808,140.7887,140.7176,140.7255,8976.0
2019-04-25 15:35:00,178.12,178.13,177.98,178.0,7769.0,140.7492,140.7571,140.6386,140.6544,7769.0
2019-04-25 15:40:00,178.0,178.11,177.99,178.09,14982.0,140.6544,140.7413,140.6465,140.7255,14982.0
2019-04-25 15:45:00,178.08,178.12,177.98,178.05,20488.0,140.7176,140.7492,140.6386,140.6939,20488.0
2019-04-25 15:50:00,178.05,178.12,178.0,178.0,24423.0,140.6939,140.7492,140.6544,140.6544,24423.0
2019-04-25 15:55:00,178.01,178.05,177.97,178.0,76861.0,140.6623,140.6939,140.6307,140.6544,76861.0
2019-04-26 09:30:00,177.74,179.48,177.74,179.3,55405.0,140.4489,141.8239,140.4489,141.6816,55405.0
2019-04-26 09:35:00,179.29,179.72,179.07,179.66,18074.0,141.6737,142.0135,141.4999,141.9661,18074.0
2019-04-26 09:40:00,179.66,179.98,179.46,179.49,21234.0,141.9661,142.219,141.8081,141.8318,21234.0
2019-04-26 09:45:00,179.56,179.86,179.56,179.65,20721.0,141.8871,142.1241,141.8871,141.9582,20721.0
2019-04-26 09:50:00,179.61,179.76,179.5,179.54,21102.0,141.9266,142.0451,141.8397,141.8713,21102.0
2019-04-26 09:55:00,179.49,179.49,178.93,179.08,37019.0,141.8318,141.8318,141.3893,141.5078,37019.0
2019-04-26 10:00:00,179.05,179.18,179.02,179.1,23611.0,141.4841,141.5868,141.4604,141.5236,23611.0
2019-04-26 10:05:00,179.03,179.1,178.61,178.62,14719.0,141.4683,141.5236,141.1364,141.1443,14719.0
2019-04-26 10:10:00,178.53,178.89,178.52,178.82,7679.0,141.0732,141.3576,141.0653,141.3023,7679.0
2019-04-26 10:15:00,178.7,178.82,178.67,178.82,56279.0,141.2075,141.3023,141.1838,141.3023,56279.0
2019-04-26 10:20:00,178.75,179.09,178.75,178.8,8922.0,141.247,141.5157,141.247,141.2865,8922.0
2019-04-26 10:25:00,178.83,178.89,178.73,178.81,6823.0,141.3102,141.3576,141.2312,141.2944,6823.0
2019-04-26 10:30:00,178.77,178.9,178.73,178.82,8899.0,141.2628,141.3655,141.2312,141.3023,8899.0
2019-04-26 10:35:00,178.81,178.85,178.77,178.81,10836.0,141.2944,141.326,141.2628,141.2944,10836.0
2019-04-26 10:40:00,178.84,178.85,178.77,178.81,11710.0,141.3181,141.326,141.2628,141.2944,11710.0
2019-04-26 10:45:00,178.83,178.87,178.71,178.74,15870.0,141.3102,141.3418,141.2154,141.2391,15870.0
2019-04-26 10:50:00,178.71,178.87,178.67,178.87,15221.0,141.2154,141.3418,141.1838,141.3418,15221.0
2019-04-26 10:55:00,178.84,178.85,178.75,178.8,9861.0,141.3181,141.326,141.247,141.2865,9861.0
2019-04-26 11:00:00,178.82,178.85,178.55,178.55,24231.0,141.3023,141.326,141.089,141.089,24231.0
2019-04-26 11:05:00,178.57,178.77,178.51,178.68,13154.0,141.1048,141.2628,141.0574,141.1917,13154.0
2019-04-26 11:10:00,178.69,178.69,178.36,178.37,23734.0,141.1996,141.1996,140.9388,140.9467,23734.0
2019-04-26 11:15:00,178.36,178.43,178.2,178.32,17309.0,140.9388,140.9942,140.8124,140.9072,17309.0
2019-04-26 11:20:00,178.27,178.44,178.25,178.32,12950.0,140.8677,141.0021,140.8519,140.9072,12950.0
2019-04-26 11:25:00,178.27,178.31,178.2,178.28,8089.0,140.8677,140.8993,140.8124,140.8756,8089.0
2019-04-26 11:30:00,178.28,178.45,178.16,178.43,20667.0,140.8756,141.01,140.7808,140.9942,20667.0
2019-04-26 11:35:00,178.43,178.48,178.28,178.48,7724.0,140.9942,141.0337,140.8756,141.0337,7724.0
2019-04-26 11:40:00,178.5,178.61,178.49,178.61,1460.0,141.0495,141.1364,141.0416,141.1364,1460.0
2019-04-26 11:45:00,178.58,178.65,178.53,178.63,5867.0,141.1127,141.168,141.0732,141.1522,5867.0
2019-04-26 11:50:00,178.64,178.78,178.64,178.75,3400.0,141.1601,141.2707,141.1601,141.247,3400.0
2019-04-26 11:55:00,178.72,178.91,178.71,178.83,12885.0,141.2233,141.3735,141.2154,141.3102,12885.0
2019-04-26 12:00:00,178.78,178.78,178.7,178.76,5006.0,141.2707,141.2707,141.2075,141.2549,5006.0
2019-04-26 12:05:00,178.77,178.83,178.73,178.77,5601.0,141.2628,141.3102,141.2312,141.2628,5601.0
2019-04-26 12:10:00,178.75,178.77,178.71,178.77,7124.0,141.247,141.2628,141.2154,141.2628,7124.0
2019-04-26 12:15:00,178.75,178.92,178.74,178.88,12455.0,141.247,141.3814,141.2391,141.3497,12455.0
2019-04-26 12:20:00,178.88,178.93,178.83,178.84,7428.0,141.3497,141.3893,141.3102,141.3181,7428.0
2019-04-26 12:25:00,178.86,178.96,178.85,178.93,6107.0,141.3339,141.413,141.326,141.3893,6107.0
2019-04-26 12:30:00,178.95,179.08,178.92,179.08,4442.0,141.4051,141.5078,141.3814,141.5078,4442.0
2019-04-26 12:35:00,179.08,179.08,178.96,179.03,6033.0,141.5078,141.5078,141.413,141.4683,6033.0
2019-04-26 12:40:00,179.03,179.05,178.91,179.0,10948.0,141.4683,141.4841,141.3735,141.4446,10948.0
2019-04-26 12:45:00,178.99,179.14,178.99,179.1,5723.0,141.4367,141.5552,141.4367,141.5236,5723.0
2019-04-26 12:50:00,179.13,179.17,179.08,179.14,24467.0,141.5473,141.5789,141.5078,141.5552,24467.0
2019-04-26 12:55:00,179.19,179.44,179.16,179.41,6341.0,141.5947,141.7923,141.571,141.7685,6341.0
2019-04-26 13:00:00,179.35,179.39,179.07,179.11,7956.0,141.7211,141.7527,141.4999,141.5315,7956.0
2019-04-26 13:05:00,179.13,179.25,179.11,179.18,5001.0,141.5473,141.6421,141.5315,141.5868,5001.0
2019-04-26 13:10:00,179.16,179.24,179.16,179.21,4700.0,141.571,141.6342,141.571,141.6105,4700.0
2019-04-26 13:15:00,179.18,179.22,179.0,179.06,10228.0,141.5868,141.6184,141.4446,141.492,10228.0
2019-04-26 13:20:00,179.04,179.2,179.0,179.09,8928.0,141.4762,141.6026,141.4446,141.5157,8928.0
2019-04-26 13:25:00,179.1,179.11,179.01,179.01,4748.0,141.5236,141.5315,141.4525,141.4525,4748.0
2019-04-26 13:30:00,179.04,179.09,178.97,179.07,10476.0,141.4762,141.5157,141.4209,141.4999,10476.0
2019-04-26 13:35:00,179.03,179.05,178.9,178.92,9771.0,141.4683,141.4841,141.3655,141.3814,9771.0
2019-04-26 13:40:00,178.94,178.94,178.86,178.88,8693.0,141.3972,141.3972,141.3339,141.3497,8693.0
2019-04-26 13:45:00,178.87,178.91,178.87,178.89,3803.0,141.3418,141.3735,141.3418,141.3576,3803.0
2019-04-26 13:50:00,178.9,178.9,178.74,178.77,11388.0,141.3655,141.3655,141.2391,141.2628,11388.0
2019-04-26 13:55:00,178.79,178.94,178.79,178.89,7963.0,141.2786,141.3972,141.2786,141.3576,7963.0
2019-04-26 14:00:00,178.91,178.91,178.59,178.65,11183.0,141.3735,141.3735,141.1206,141.168,11183.0
2019-04-26 14:05:00,178.66,178.73,178.62,178.73,10760.0,141.1759,141.2312,141.1443,141.2312,10760.0
2019-04-26 14:10:00,178.75,178.76,178.7,178.72,4129.0,141.247,141.2549,141.2075,141.2233,4129.0
2019-04-26 14:15:00,178.7,178.74,178.66,178.71,9826.0,141.2075,141.2391,141.1759,141.2154,9826.0
2019-04-26 14:20:00,178.72,178.74,178.63,178.63,20424.0,141.2233,141.2391,141.1522,141.1522,20424.0
2019-04-26 14:25:00,178.59,178.67,178.59,178.64,4249.0,141.1206,141.1838,141.1206,141.1601,4249.0
2019-04-26 14:30:00,178.64,178.65,178.49,178.49,4432.0,141.1601,141.168,141.0416,141.0416,4432.0
2019-04-26 14:35:00,178.52,178.62,178.5,178.57,10784.0,141.0653,141.1443,141.0495,141.1048,10784.0
2019-04-26 14:40:00,178.55,178.59,178.46,178.59,9706.0,141.089,141.1206,141.0179,141.1206,9706.0
2019-04-26 14:45:00,178.58,178.61,178.47,178.6,5981.0,141.1127,141.1364,141.0258,141.1285,5981.0
2019-04-26 14:50:00,178.58,178.63,178.54,178.6,8923.0,141.1127,141.1522,141.0811,141.1285,8923.0
2019-04-26 14:55:00,178.61,178.66,178.59,178.64,25758.0,141.1364,141.1759,141.1206,141.1601,25758.0
2019-04-26 15:00:00,178.66,178.8,178.64,178.8,5108.0,141.1759,141.2865,141.1601,141.2865,5108.0
2019-04-26 15:05:00,178.8,178.82,178.69,178.69,8344.0,141.2865,141.3023,141.1996,141.1996,8344.0
2019-04-26 15:10:00,178.71,178.71,178.62,178.64,4650.0,141.2154,141.2154,141.1443,141.1601,4650.0
2019-04-26 15:15:00,178.64,178.64,178.42,178.55,30786.0,141.1601,141.1601,140.9863,141.089,30786.0
2019-04-26 15:20:00,178.57,178.57,178.45,178.56,6651.0,141.1048,141.1048,141.01,141.0969,6651.0
2019-04-26 15:25:00,178.55,178.67,178.55,178.6,8580.0,141.089,141.1838,141.089,141.1285,8580.0
2019-04-26 15:30:00,178.58,178.58,178.5,178.55,12843.0,141.1127,141.1127,141.0495,141.089,12843.0
2019-04-26 15:35:00,178.53,178.78,178.52,178.78,15285.0,141.0732,141.2707,141.0653,141.2707,15285.0
2019-04-26 15:40:00,178.77,178.77,178.7,178.75,11602.0,141.2628,141.2628,141.2075,141.247,11602.0
2019-04-26 15:45:00,178.76,178.84,178.66,178.67,18996.0,141.2549,141.3181,141.1759,141.1838,18996.0
2019-04-26 15:50:00,178.69,178.93,178.67,178.93,29090.0,141.1996,141.3893,141.1838,141.3893,29090.0
2019-04-26 15:55:00,178.97,179.11,178.9,179.1,81061.0,141.4209,141.5315,141.3655,141.5236,81061.0
2019-04-29 09:30:00,178.61,179.48,178.13,178.93,43312.0,141.1364,141.8239,140.7571,141.3893,43312.0
2019-04-29 09:35:00,179.03,179.3,178.87,179.17,11144.0,141.4683,141.6816,141.3418,141.5789,11144.0
2019-04-29 09:40:00,179.1,179.37,179.01,179.06,26114.0,141.5236,141.7369,141.4525,141.492,26114.0
2019-04-29 09:45:00,179.14,179.57,179.06,179.44,8281.0,141.5552,141.895,141.492,141.7923,8281.0
2019-04-29 09:50:00,179.42,179.43,178.52,178.56,20825.0,141.7764,141.7844,141.0653,141.0969,20825.0
2019-04-29 09:55:00,178.5,178.56,178.32,178.45,32059.0,141.0495,141.0969,140.9072,141.01,32059.0
2019-04-29 10:00:00,178.54,178.91,178.4,178.87,13247.0,141.0811,141.3735,140.9705,141.3418,13247.0
2019-04-29 10:05:00,178.87,178.87,178.59,178.68,41422.0,141.3418,141.3418,141.1206,141.1917,41422.0
2019-04-29 10:10:00,178.65,178.7,178.5,178.63,20018.0,141.168,141.2075,141.0495,141.1522,20018.0
2019-04-29 10:15:00,178.66,178.71,178.25,178.28,11539.0,141.1759,141.2154,140.8519,140.8756,11539.0
2019-04-29 10:20:00,178.21,178.27,177.82,177.96,32504.0,140.8203,140.8677,140.5121,140.6228,32504.0
2019-04-29 10:25:00,177.97,178.03,177.69,177.84,23756.0,140.6307,140.6781,140.4094,140.5279,23756.0
2019-04-29 10:30:00,177.84,178.15,177.72,178.08,12500.0,140.5279,140.7729,140.4331,140.7176,12500.0
2019-04-29 10:35:00,178.04,178.18,177.93,178.08,38532.0,140.686,140.7966,140.5991,140.7176,38532.0
2019-04-29 10:40:00,178.11,178.11,177.92,178.02,46786.0,140.7413,140.7413,140.5912,140.6702,46786.0
2019-04-29 10:45:00,178.01,178.11,177.93,177.97,53191.0,140.6623,140.7413,140.5991,140.6307,53191.0
2019-04-29 10:50:00,177.97,178.06,177.87,177.9,19273.0,140.6307,140.7018,140.5516,140.5754,19273.0
2019-04-29 10:55:00,177.87,177.87,177.43,177.44,13853.0,140.5516,140.5516,140.204,140.2119,13853.0
2019-04-29 11:00:00,177.45,177.85,177.37,177.78,29892.0,140.2198,140.5358,140.1566,140.4805,29892.0
2019-04-29 11:05:00,177.78,177.84,177.5,177.55,47646.0,140.4805,140.5279,140.2593,140.2988,47646.0
2019-04-29 11:10:00,177.59,177.75,177.41,177.51,38464.0,140.3304,140.4568,140.1882,140.2672,38464.0
2019-04-29 11:15:00,177.54,177.56,177.47,177.49,40073.0,140.2909,140.3067,140.2356,140.2514,40073.0
2019-04-29 11:20:00,177.52,177.55,177.41,177.48,7100.0,140.2751,140.2988,140.1882,140.2435,7100.0
2019-04-29 11:25:00,177.49,177.53,177.43,177.52,10545.0,140.2514,140.283,140.204,140.2751,10545.0
2019-04-29 11:30:00,177.52,177.52,177.39,177.45,74135.0,140.2751,140.2751,140.1724,140.2198,74135.0
2019-04-29 11:35:00,177.41,177.44,177.19,177.2,9913.0,140.1882,140.2119,140.0143,140.0222,9913.0
2019-04-29 11:40:00,177.2,177.21,176.95,176.99,12851.0,140.0222,140.0301,139.8247,139.8563,12851.0
2019-04-29 11:45:00,176.96,177.08,176.9,177.08,22425.0,139.8326,139.9274,139.7852,139.9274,22425.0
2019-04-29 11:50:00,177.05,177.25,177.04,177.24,66778.0,139.9037,140.0617,139.8958,140.0538,66778.0
2019-04-29 11:55:00,177.23,177.54,176.98,176.99,24280.0,140.0459,140.2909,139.8484,139.8563,24280.0
2019-04-29 12:00:00,177.0,177.0,176.97,177.0,31662.0,139.8642,139.8642,139.8405,139.8642,31662.0
2019-04-29 12:05:00,177.0,177.55,176.6,177.41,222218.0,139.8642,140.2988,139.5481,140.1882,222218.0
2019-04-29 12:10:00,177.39,177.52,177.34,177.34,31136.0,140.1724,140.2751,140.1328,140.1328,31136.0
2019-04-29 12:15:00,177.31,177.38,177.2,177.36,48085.0,140.1091,140.1645,140.0222,140.1487,48085.0
2019-04-29 12:20:00,177.33,177.39,177.24,177.32,5000.0,140.1249,140.1724,140.0538,140.117,5000.0
2019-04-29 12:25:00,177.39,177.83,177.38,177.83,9892.0,140.1724,140.52,140.1645,140.52,9892.0
2019-04-29 12:30:00,177.85,177.89,177.73,177.83,6150.0,140.5358,140.5675,140.441,140.52,6150.0
2019-04-29 12:35:00,177.84,177.84,177.56,177.63,15165.0,140.5279,140.5279,140.3067,140.362,15165.0
2019-04-29 12:40:00,177.61,177.61,177.34,177.37,8293.0,140.3462,140.3462,140.1328,140.1566,8293.0
2019-04-29 12:45:00,177.34,177.43,177.29,177.33,6184.0,140.1328,140.204,140.0933,140.1249,6184.0
2019-04-29 12:50:00,177.36,177.37,177.3,177.31,3278.0,140.1487,140.1566,140.1012,140.1091,3278.0
2019-04-29 12:55:00,177.35,177.46,177.31,177.46,21957.0,140.1407,140.2277,140.1091,140.2277,21957.0
2019-04-29 13:00:00,177.47,177.61,177.45,177.57,7912.0,140.2356,140.3462,140.2198,140.3146,7912.0
2019-04-29 13:05:00,177.6,177.79,177.6,177.79,6669.0,140.3383,140.4884,140.3383,140.4884,6669.0
2019-04-29 13:10:00,177.8,177.88,177.69,177.88,7895.0,140.4963,140.5596,140.4094,140.5596,7895.0
2019-04-29 13:15:00,177.86,177.9,177.82,177.88,4200.0,140.5437,140.5754,140.5121,140.5596,4200.0
2019-04-29 13:20:00,177.88,177.88,177.76,177.83,8468.0,140.5596,140.5596,140.4647,140.52,8468.0
2019-04-29 13:25:00,177.83,177.9,177.73,177.86,8460.0,140.52,140.5754,140.441,140.5437,8460.0
2019-04-29 13:30:00,177.88,177.96,177.81,177.96,7779.0,140.5596,140.6228,140.5042,140.6228,7779.0
2019-04-29 13:35:00,177.96,178.01,177.81,177.81,4700.0,140.6228,140.6623,140.5042,140.5042,4700.0
2019-04-29 13:40:00,177.8,177.96,177.74,177.77,14585.0,140.4963,140.6228,140.4489,140.4726,14585.0
2019-04-29 13:45:00,177.81,177.84,177.59,177.61,6689.0,140.5042,140.5279,140.3304,140.3462,6689.0
2019-04-29 13:50:00,177.64,177.65,177.49,177.54,7001.0,140.3699,140.3778,140.2514,140.2909,7001.0
2019-04-29 13:55:00,177.52,177.53,177.36,177.41,7519.0,140.2751,140.283,140.1487,140.1882,7519.0
2019-04-29 14:00:00,177.39,177.53,177.33,177.35,12985.0,140.1724,140.283,140.1249,140.1407,12985.0
2019-04-29 14:05:00,177.34,177.47,177.3,177.46,23013.0,140.1328,140.2356,140.1012,140.2277,23013.0
2019-04-29 14:10:00,177.46,177.47,177.34,177.37,10801.0,140.2277,140.2356,140.1328,140.1566,10801.0
2019-04-29 14:15:00,177.34,177.4,177.3,177.33,12882.0,140.1328,140.1803,140.1012,140.1249,12882.0
2019-04-29 14:20:00,177.33,177.36,177.18,177.18,13032.0,140.1249,140.1487,140.0064,140.0064,13032.0
2019-04-29 14:25:00,177.18,177.3,177.15,177.22,24533.0,140.0064,140.1012,139.9827,140.038,24533.0
2019-04-29 14:30:00,177.22,177.45,177.19,177.36,14341.0,140.038,140.2198,140.0143,140.1487,14341.0
2019-04-29 14:35:00,177.35,177.36,177.22,177.25,11300.0,140.1407,140.1487,140.038,140.0617,11300.0
2019-04-29 14:40:00,177.23,177.43,177.2,177.26,39830.0,140.0459,140.204,140.0222,140.0696,39830.0
2019-04-29 14:45:00,177.25,177.39,177.2,177.37,15125.0,140.0617,140.1724,140.0222,140.1566,15125.0
2019-04-29 14:50:00,177.36,177.37,177.28,177.28,4348.0,140.1487,140.1566,140.0854,140.0854,4348.0
2019-04-29 14:55:00,177.26,177.31,177.22,177.27,12919.0,140.0696,140.1091,140.038,140.0775,12919.0
2019-04-29 15:00:00,177.27,177.41,177.23,177.36,12882.0,140.0775,140.1882,140.0459,140.1487,12882.0
2019-04-29 15:05:00,177.34,177.38,177.24,177.35,19936.0,140.1328,140.1645,140.0538,140.1407,19936.0
2019-04-29 15:10:00,177.37,177.37,177.31,177.37,10135.0,140.1566,140.1566,140.1091,140.1566,10135.0
2019-04-29 15:15:00,177.37,177.54,177.31,177.46,12174.0,140.1566,140.2909,140.1091,140.2277,12174.0
2019-04-29 15:20:00,177.46,177.53,177.44,177.53,13723.0,140.2277,140.283,140.2119,140.283,13723.0
2019-04-29 15:25:00,177.54,177.62,177.54,177.6,10964.0,140.2909,140.3541,140.2909,140.3383,10964.0
2019-04-29 15:30:00,177.56,177.56,177.32,177.45,45343.0,140.3067,140.3067,140.117,140.2198,45343.0
2019-04-29 15:35:00,177.46,177.59,177.45,177.52,20550.0,140.2277,140.3304,140.2198,140.2751,20550.0
2019-04-29 15:40:00,177.52,177.72,177.46,177.48,23174.0,140.2751,140.4331,140.2277,140.2435,23174.0
2019-04-29 15:45:00,177.47,177.48,177.33,177.37,30349.0,140.2356,140.2435,140.1249,140.1566,30349.0
2019-04-29 15:50:00,177.38,177.56,177.37,177.5,39559.0,140.1645,140.3067,140.1566,140.2593,39559.0
2019-04-29 15:55:00,177.51,177.61,177.43,177.47,74928.0,140.2672,140.3462,140.204,140.2356,74928.0
2019-04-30 09:30:00,177.81,178.67,177.09,178.62,22252.0,140.5042,141.1838,139.9353,141.1443,22252.0
2019-04-30 09:35:00,178.55,178.98,178.52,178.82,6883.0,141.089,141.4288,141.0653,141.3023,6883.0
2019-04-30 09:40:00,178.95,178.95,177.71,177.71,15507.0,141.4051,141.4051,140.4252,140.4252,15507.0
2019-04-30 09:45:00,177.68,178.03,177.61,177.95,21700.0,140.4015,140.6781,140.3462,140.6149,21700.0
2019-04-30 09:50:00,177.86,178.24,177.85,178.11,12143.0,140.5437,140.844,140.5358,140.7413,12143.0
2019-04-30 09:55:00,178.06,178.27,178.0,178.11,5291.0,140.7018,140.8677,140.6544,140.7413,5291.0
2019-04-30 10:00:00,178.2,178.44,178.08,178.43,12673.0,140.8124,141.0021,140.7176,140.9942,12673.0
2019-04-30 10:05:00,178.45,178.52,178.37,178.45,8158.0,141.01,141.0653,140.9467,141.01,8158.0
2019-04-30 10:10:00,178.49,178.53,178.31,178.32,7717.0,141.0416,141.0732,140.8993,140.9072,7717.0
2019-04-30 10:15:00,178.32,178.52,178.2,178.45,11621.0,140.9072,141.0653,140.8124,141.01,11621.0
2019-04-30 10:20:00,178.48,178.48,178.08,178.21,9957.0,141.0337,141.0337,140.7176,140.8203,9957.0
2019-04-30 10:25:00,178.21,178.31,178.09,178.2,37420.0,140.8203,140.8993,140.7255,140.8124,37420.0
2019-04-30 10:30:00,178.24,178.5,178.17,178.5,59616.0,140.844,141.0495,140.7887,141.0495,59616.0
2019-04-30 10:35:00,178.42,178.58,178.3,178.3,18554.0,140.9863,141.1127,140.8914,140.8914,18554.0
2019-04-30 10:40:00,178.35,178.5,178.28,178.34,12709.0,140.9309,141.0495,140.8756,140.923,12709.0
2019-04-30 10:45:00,178.41,178.48,178.31,178.36,10432.0,140.9784,141.0337,140.8993,140.9388,10432.0
2019-04-30 10:50:00,178.33,178.44,178.33,178.4,12894.0,140.9151,141.0021,140.9151,140.9705,12894.0
2019-04-30 10:55:00,178.37,178.39,178.27,178.39,15228.0,140.9467,140.9626,140.8677,140.9626,15228.0
2019-04-30 11:00:00,178.35,178.48,178.22,178.31,17315.0,140.9309,141.0337,140.8282,140.8993,17315.0
2019-04-30 11:05:00,178.31,178.43,178.26,178.3,7108.0,140.8993,140.9942,140.8598,140.8914,7108.0
2019-04-30 11:10:00,178.33,178.56,178.33,178.5,8263.0,140.9151,141.0969,140.9151,141.0495,8263.0
2019-04-30 11:15:00,178.5,178.7,178.44,178.6,7780.0,141.0495,141.2075,141.0021,141.1285,7780.0
2019-04-30 11:20:00,178.59,178.65,178.51,178.58,3674.0,141.1206,141.168,141.0574,141.1127,3674.0
2019-04-30 11:25:00,178.55,178.61,178.45,178.5,8486.0,141.089,141.1364,141.01,141.0495,8486.0
2019-04-30 11:30:00,178.52,178.52,178.28,178.28,15233.0,141.0653,141.0653,140.8756,140.8756,15233.0
2019-04-30 11:35:00,178.29,178.55,178.28,178.49,9004.0,140.8835,141.089,140.8756,141.0416,9004.0
2019-04-30 11:40:00,178.44,178.44,178.32,178.4,7694.0,141.0021,141.0021,140.9072,140.9705,7694.0
2019-04-30 11:45:00,178.36,178.41,178.27,178.37,8736.0,140.9388,140.9784,140.8677,140.9467,8736.0
2019-04-30 11:50:00,178.39,178.46,178.39,178.46,2600.0,140.9626,141.0179,140.9626,141.0179,2600.0
2019-04-30 11:55:00,178.5,178.65,178.48,178.64,13391.0,141.0495,141.168,141.0337,141.1601,13391.0
2019-04-30 12:00:00,178.66,178.81,178.6,178.65,13749.0,141.1759,141.2944,141.1285,141.168,13749.0
2019-04-30 12:05:00,178.65,178.68,178.58,178.63,7077.0,141.168,141.1917,141.1127,141.1522,7077.0
2019-04-30 12:10:00,178.59,178.64,178.47,178.49,10782.0,141.1206,141.1601,141.0258,141.0416,10782.0
2019-04-30 12:15:00,178.49,178.54,178.45,178.54,9310.0,141.0416,141.0811,141.01,141.0811,9310.0
2019-04-30 12:20:00,178.52,178.58,178.45,178.55,19908.0,141.0653,141.1127,141.01,141.089,19908.0
2019-04-30 12:25:00,178.54,178.61,178.49,178.54,5222.0,141.0811,141.1364,141.0416,141.0811,5222.0
2019-04-30 12:30:00,178.55,178.64,178.45,178.64,9466.0,141.089,141.1601,141.01,141.1601,9466.0
2019-04-30 12:35:00,178.65,178.68,178.59,178.65,5628.0,141.168,141.1917,141.1206,141.168,5628.0
2019-04-30 12:40:00,178.63,178.63,178.4,178.42,22224.0,141.1522,141.1522,140.9705,140.9863,22224.0
2019-04-30 12:45:00,178.5,178.55,178.4,178.48,37029.0,141.0495,141.089,140.9705,141.0337,37029.0
2019-04-30 12:50:00,178.46,178.5,178.44,178.48,14437.0,141.0179,141.0495,141.0021,141.0337,14437.0
2019-04-30 12:55:00,178.49,178.5,178.44,178.5,5406.0,141.0416,141.0495,141.0021,141.0495,5406.0
2019-04-30 13:00:00,178.46,178.52,178.43,178.47,11216.0,141.0179,141.0653,140.9942,141.0258,11216.0
2019-04-30 13:05:00,178.48,178.52,178.42,178.45,11819.0,141.0337,141.0653,140.9863,141.01,11819.0
2019-04-30 13:10:00,178.48,178.5,178.42,178.45,5182.0,141.0337,141.0495,140.9863,141.01,5182.0
2019-04-30 13:15:00,178.45,178.5,178.42,178.48,6021.0,141.01,141.0495,140.9863,141.0337,6021.0
2019-04-30 13:20:00,178.46,178.5,178.43,178.45,7470.0,141.0179,141.0495,140.9942,141.01,7470.0
2019-04-30 13:25:00,178.48,178.5,178.44,178.47,7175.0,141.0337,141.0495,141.0021,141.0258,7175.0
2019-04-30 13:30:00,178.45,178.5,178.43,178.5,13196.0,141.01,141.0495,140.9942,141.0495,13196.0
2019-04-30 13:35:00,178.5,178.61,178.41,178.44,11303.0,141.0495,141.1364,140.9784,141.0021,11303.0
2019-04-30 13:40:00,178.44,178.55,178.43,178.53,6530.0,141.0021,141.089,140.9942,141.0732,6530.0
2019-04-30 13:45:00,178.52,178.55,178.45,178.55,3300.0,141.0653,141.089,141.01,141.089,3300.0
2019-04-30 13:50:00,178.53,178.56,178.46,178.56,8654.0,141.0732,141.0969,141.0179,141.0969,8654.0
2019-04-30 13:55:00,178.55,178.6,178.55,178.59,6421.0,141.089,141.1285,141.089,141.1206,6421.0
2019-04-30 14:00:00,178.58,178.65,178.5,178.59,8697.0,141.1127,141.168,141.0495,141.1206,8697.0
2019-04-30 14:05:00,178.62,178.64,178.5,178.5,7855.0,141.1443,141.1601,141.0495,141.0495,7855.0
2019-04-30 14:10:00,178.5,178.58,178.48,178.49,6012.0,141.0495,141.1127,141.0337,141.0416,6012.0
2019-04-30 14:15:00,178.51,178.61,178.49,178.59,4042.0,141.0574,141.1364,141.0416,141.1206,4042.0
2019-04-30 14:20:00,178.61,178.65,178.56,178.56,5157.0,141.1364,141.168,141.0969,141.0969,5157.0
2019-04-30 14:25:00,178.55,178.59,178.47,178.51,5937.0,141.089,141.1206,141.0258,141.0574,5937.0
2019-04-30 14:30:00,178.49,178.51,178.34,178.38,9743.0,141.0416,141.0574,140.923,140.9546,9743.0
2019-04-30 14:35:00,178.39,178.49,178.33,178.37,12114.0,140.9626,141.0416,140.9151,140.9467,12114.0
2019-04-30 14:40:00,178.37,178.58,178.37,178.47,7324.0,140.9467,141.1127,140.9467,141.0258,7324.0
2019-04-30 14:45:00,178.49,178.55,178.41,178.53,4885.0,141.0416,141.089,140.9784,141.0732,4885.0
2019-04-30 14:50:00,178.5,178.52,178.36,178.38,8217.0,141.0495,141.0653,140.9388,140.9546,8217.0
2019-04-30 14:55:00,178.37,178.41,178.33,178.37,6964.0,140.9467,140.9784,140.9151,140.9467,6964.0
2019-04-30 15:00:00,178.38,178.42,178.3,178.38,5472.0,140.9546,140.9863,140.8914,140.9546,5472.0
2019-04-30 15:05:00,178.37,178.5,178.31,178.38,9765.0,140.9467,141.0495,140.8993,140.9546,9765.0
2019-04-30 15:10:00,178.39,178.52,178.39,178.49,19679.0,140.9626,141.0653,140.9626,141.0416,19679.0
2019-04-30 15:15:00,178.49,178.56,178.44,178.56,24698.0,141.0416,141.0969,141.0021,141.0969,24698.0
2019-04-30 15:20:00,178.56,178.7,178.49,178.5,15130.0,141.0969,141.2075,141.0416,141.0495,15130.0
2019-04-30 15:25:00,178.48,178.63,178.43,178.49,10937.0,141.0337,141.1522,140.9942,141.0416,10937.0
2019-04-30 15:30:00,178.47,178.64,178.45,178.64,10089.0,141.0258,141.1601,141.01,141.1601,10089.0
2019-04-30 15:35:00,178.64,178.64,178.49,178.52,13289.0,141.1601,141.1601,141.0416,141.0653,13289.0
2019-04-30 15:40:00,178.53,178.56,178.46,178.51,26595.0,141.0732,141.0969,141.0179,141.0574,26595.0
2019-04-30 15:45:00,178.52,178.6,178.39,178.49,33428.0,141.0653,141.1285,140.9626,141.0416,33428.0
2019-04-30 15:50:00,178.48,178.51,178.33,178.39,41681.0,141.0337,141.0574,140.9151,140.9626,41681.0
2019-04-30 15:55:00,178.37,178.89,178.37,178.86,195980.0,140.9467,141.3576,140.9467,141.3339,195980.0
2019-05-01 09:30:00,174.71,175.0,171.5,173.12,114247.0,138.0546,138.2838,135.5181,136.7982,114247.0
2019-05-01 09:35:00,173.0,174.76,172.99,174.29,71174.0,136.7034,138.0941,136.6955,137.7228,71174.0
2019-05-01 09:40:00,174.19,174.19,173.03,173.32,26708.0,137.6437,137.6437,136.7271,136.9563,26708.0
2019-05-01 09:45:00,173.26,174.46,173.02,173.52,62632.0,136.9089,137.8571,136.7192,137.1143,62632.0
2019-05-01 09:50:00,173.55,174.01,172.61,173.48,37607.0,137.138,137.5015,136.3952,137.0827,37607.0
2019-05-01 09:55:00,173.49,174.36,173.1,174.23,69737.0,137.0906,137.7781,136.7824,137.6753,69737.0
2019-05-01 10:00:00,174.04,174.17,173.65,173.97,25634.0,137.5252,137.6279,137.217,137.4699,25634.0
2019-05-01 10:05:00,174.0,174.85,173.84,174.66,27238.0,137.4936,138.1653,137.3672,138.0151,27238.0
2019-05-01 10:10:00,174.63,175.68,174.62,175.34,40031.0,137.9914,138.8211,137.9835,138.5525,40031.0
2019-05-01 10:15:00,175.42,175.58,175.01,175.36,18481.0,138.6157,138.7421,138.2917,138.5683,18481.0
2019-05-01 10:20:00,175.27,175.32,174.62,174.62,12365.0,138.4971,138.5367,137.9835,137.9835,12365.0
2019-05-01 10:25:00,174.65,175.29,174.6,175.29,12852.0,138.0072,138.513,137.9677,138.513,12852.0
2019-05-01 10:30:00,175.1,175.41,175.02,175.29,17834.0,138.3628,138.6078,138.2996,138.513,17834.0
2019-05-01 10:35:00,175.39,175.39,174.63,174.78,29236.0,138.592,138.592,137.9914,138.11,29236.0
2019-05-01 10:40:00,174.78,174.79,173.96,173.96,9400.0,138.11,138.1179,137.462,137.462,9400.0
2019-05-01 10:45:00,174.0,174.57,173.99,174.57,7749.0,137.4936,137.944,137.4857,137.944,7749.0
2019-05-01 10:50:00,174.59,174.91,174.52,174.83,8889.0,137.9598,138.2127,137.9045,138.1495,8889.0
2019-05-01 10:55:00,174.77,175.24,174.59,175.24,8350.0,138.1021,138.4734,137.9598,138.4734,8350.0
2019-05-01 11:00:00,175.32,175.5,175.05,175.25,10062.0,138.5367,138.6789,138.3233,138.4813,10062.0
2019-05-01 11:05:00,175.2,175.48,174.97,175.34,9476.0,138.4418,138.6631,138.2601,138.5525,9476.0
2019-05-01 11:10:00,175.42,175.47,174.99,175.1,10241.0,138.6157,138.6552,138.2759,138.3628,10241.0
2019-05-01 11:15:00,175.04,175.2,174.78,174.89,9995.0,138.3154,138.4418,138.11,138.1969,9995.0
2019-05-01 11:20:00,174.91,175.06,174.73,174.75,10889.0,138.2127,138.3312,138.0704,138.0862,10889.0
2019-05-01 11:25:00,174.74,174.89,174.69,174.8,10312.0,138.0783,138.1969,138.0388,138.1258,10312.0
2019-05-01 11:30:00,174.8,174.99,174.78,174.92,4864.0,138.1258,138.2759,138.11,138.2206,4864.0
2019-05-01 11:35:00,174.88,175.22,174.88,175.02,12700.0,138.189,138.4576,138.189,138.2996,12700.0
2019-05-01 11:40:00,175.07,175.14,174.89,175.0,23745.0,138.3391,138.3944,138.1969,138.2838,23745.0
2019-05-01 11:45:00,175.0,175.12,174.55,174.65,7570.0,138.2838,138.3786,137.9282,138.0072,7570.0
2019-05-01 11:50:00,174.7,174.8,174.59,174.63,7297.0,138.0467,138.1258,137.9598,137.9914,7297.0
2019-05-01 11:55:00,174.61,174.62,174.44,174.59,9720.0,137.9756,137.9835,137.8413,137.9598,9720.0
2019-05-01 12:00:00,174.6,174.6,174.05,174.07,17486.0,137.9677,137.9677,137.5331,137.5489,17486.0
2019-05-01 12:05:00,174.09,174.51,174.08,174.44,16678.0,137.5647,137.8966,137.5568,137.8413,16678.0
2019-05-01 12:10:00,174.44,174.55,174.18,174.24,15940.0,137.8413,137.9282,137.6358,137.6832,15940.0
2019-05-01 12:15:00,174.22,174.43,174.21,174.27,11533.0,137.6674,137.8334,137.6595,137.707,11533.0
2019-05-01 12:20:00,174.13,174.38,174.11,174.26,14759.0,137.5963,137.7939,137.5805,137.6991,14759.0
2019-05-01 12:25:00,174.27,174.64,174.21,174.57,19680.0,137.707,137.9993,137.6595,137.944,19680.0
2019-05-01 12:30:00,174.57,174.64,174.41,174.47,27676.0,137.944,137.9993,137.8176,137.865,27676.0
2019-05-01 12:35:00,174.47,174.82,174.44,174.72,10281.0,137.865,138.1416,137.8413,138.0625,10281.0
2019-05-01 12:40:00,174.67,174.75,174.41,174.71,12394.0,138.023,138.0862,137.8176,138.0546,12394.0
2019-05-01 12:45:00,174.7,174.71,174.38,174.51,9070.0,138.0467,138.0546,137.7939,137.8966,9070.0
2019-05-01 12:50:00,174.5,174.61,174.37,174.38,13864.0,137.8887,137.9756,137.786,137.7939,13864.0
2019-05-01 12:55:00,174.4,174.75,174.34,174.55,16384.0,137.8097,138.0862,137.7623,137.9282,16384.0
2019-05-01 13:00:00,174.65,174.77,174.59,174.75,7060.0,138.0072,138.1021,137.9598,138.0862,7060.0
2019-05-01 13:05:00,174.76,174.82,174.48,174.61,10547.0,138.0941,138.1416,137.8729,137.9756,10547.0
2019-05-01 13:10:00,174.6,174.82,174.59,174.82,9700.0,137.9677,138.1416,137.9598,138.1416,9700.0
2019-05-01 13:15:00,174.84,174.9,174.59,174.62,7286.0,138.1574,138.2048,137.9598,137.9835,7286.0
2019-05-01 13:20:00,174.6,174.81,174.55,174.67,15537.0,137.9677,138.1337,137.9282,138.023,15537.0
2019-05-01 13:25:00,174.66,174.8,174.64,174.8,6239.0,138.0151,138.1258,137.9993,138.1258,6239.0
2019-05-01 13:30:00,174.78,174.89,174.75,174.77,13324.0,138.11,138.1969,138.0862,138.1021,13324.0
2019-05-01 13:35:00,174.8,174.94,174.55,174.59,18228.0,138.1258,138.2364,137.9282,137.9598,18228.0
2019-05-01 13:40:00,174.65,174.76,174.6,174.66,12574.0,138.0072,138.0941,137.9677,138.0151,12574.0
2019-05-01 13:45:00,174.67,174.78,174.6,174.78,15976.0,138.023,138.11,137.9677,138.11,15976.0
2019-05-01 13:50:00,174.78,175.04,174.63,175.02,17551.0,138.11,138.3154,137.9914,138.2996,17551.0
2019-05-01 13:55:00,175.02,175.26,174.89,174.98,10793.0,138.2996,138.4892,138.1969,138.268,10793.0
2019-05-01 14:00:00,175.04,175.17,174.71,174.95,9388.0,138.3154,138.4181,138.0546,138.2443,9388.0
2019-05-01 14:05:00,175.0,175.0,174.71,174.84,31190.0,138.2838,138.2838,138.0546,138.1574,31190.0
2019-05-01 14:10:00,174.83,175.04,174.61,174.97,33730.0,138.1495,138.3154,137.9756,138.2601,33730.0
2019-05-01 14:15:00,174.94,175.34,174.85,175.28,20177.0,138.2364,138.5525,138.1653,138.505,20177.0
2019-05-01 14:20:00,175.38,175.43,175.15,175.35,16063.0,138.5841,138.6236,138.4023,138.5604,16063.0
2019-05-01 14:25:00,175.38,175.74,175.36,175.74,23611.0,138.5841,138.8685,138.5683,138.8685,23611.0
2019-05-01 14:30:00,175.76,176.03,175.68,176.03,22144.0,138.8843,139.0977,138.8211,139.0977,22144.0
2019-05-01 14:35:00,176.0,176.06,175.65,175.7,22063.0,139.074,139.1214,138.7974,138.8369,22063.0
2019-05-01 14:40:00,175.64,175.83,175.45,175.75,52679.0,138.7895,138.9397,138.6394,138.8764,52679.0
2019-05-01 14:45:00,175.77,175.84,175.67,175.72,24559.0,138.8922,138.9476,138.8132,138.8527,24559.0
2019-05-01 14:50:00,175.68,176.33,175.39,176.0,29623.0,138.8211,139.3348,138.592,139.074,29623.0
2019-05-01 14:55:00,175.95,176.17,175.89,176.0,30510.0,139.0345,139.2083,138.9871,139.074,30510.0
2019-05-01 15:00:00,175.95,176.12,175.77,175.79,16283.0,139.0345,139.1688,138.8922,138.908,16283.0
2019-05-01 15:05:00,175.83,175.86,175.62,175.67,20406.0,138.9397,138.9634,138.7737,138.8132,20406.0
2019-05-01 15:10:00,175.65,175.73,175.41,175.64,20075.0,138.7974,138.8606,138.6078,138.7895,20075.0
2019-05-01 15:15:00,175.65,175.98,175.5,175.97,20680.0,138.7974,139.0582,138.6789,139.0503,20680.0
2019-05-01 15:20:00,176.01,176.01,175.73,175.74,21155.0,139.0819,139.0819,138.8606,138.8685,21155.0
2019-05-01 15:25:00,175.73,175.8,175.59,175.67,19149.0,138.8606,138.9159,138.75,138.8132,19149.0
2019-05-01 15:30:00,175.66,175.86,175.52,175.55,42984.0,138.8053,138.9634,138.6947,138.7184,42984.0
2019-05-01 15:35:00,175.53,175.56,175.36,175.42,45419.0,138.7026,138.7263,138.5683,138.6157,45419.0
2019-05-01 15:40:00,175.41,175.66,175.29,175.51,38892.0,138.6078,138.8053,138.513,138.6868,38892.0
2019-05-01 15:45:00,175.51,175.69,175.31,175.31,45931.0,138.6868,138.829,138.5288,138.5288,45931.0
2019-05-01 15:50:00,175.34,175.62,175.1,175.22,87706.0,138.5525,138.7737,138.3628,138.4576,87706.0
2019-05-01 15:55:00,175.23,175.52,174.94,175.32,204810.0,138.4655,138.6947,138.2364,138.5367,204810.0
2019-05-02 09:30:00,174.92,174.92,173.1,174.07,55751.0,138.2206,138.2206,136.7824,137.5489,55751.0
2019-05-02 09:35:00,174.0,174.87,173.99,174.55,12829.0,137.4936,138.1811,137.4857,137.9282,12829.0
2019-05-02 09:40:00,174.49,174.78,174.41,174.56,17154.0,137.8808,138.11,137.8176,137.9361,17154.0
2019-05-02 09:45:00,174.74,174.79,174.27,174.56,20339.0,138.0783,138.1179,137.707,137.9361,20339.0
2019-05-02 09:50:00,174.63,174.73,174.27,174.52,37286.0,137.9914,138.0704,137.707,137.9045,37286.0
2019-05-02 09:55:00,174.54,174.72,174.21,174.49,56083.0,137.9203,138.0625,137.6595,137.8808,56083.0
2019-05-02 10:00:00,174.43,174.77,174.34,174.43,50372.0,137.8334,138.1021,137.7623,137.8334,50372.0
2019-05-02 10:05:00,174.46,174.59,174.33,174.59,28324.0,137.8571,137.9598,137.7544,137.9598,28324.0
2019-05-02 10:10:00,174.55,174.61,174.46,174.58,14831.0,137.9282,137.9756,137.8571,137.9519,14831.0
2019-05-02 10:15:00,174.56,174.58,173.61,173.78,34782.0,137.9361,137.9519,137.1854,137.3198,34782.0
2019-05-02 10:20:00,173.77,174.03,173.73,173.86,23934.0,137.3119,137.5173,137.2803,137.383,23934.0
2019-05-02 10:25:00,173.84,173.91,173.6,173.7,24475.0,137.3672,137.4225,137.1775,137.2565,24475.0
2019-05-02 10:30:00,173.74,173.8,173.45,173.64,35302.0,137.2882,137.3356,137.059,137.2091,35302.0
2019-05-02 10:35:00,173.65,173.92,173.59,173.65,24721.0,137.217,137.4304,137.1696,137.217,24721.0
2019-05-02 10:40:00,173.64,173.75,173.52,173.75,46399.0,137.2091,137.2961,137.1143,137.2961,46399.0
2019-05-02 10:45:00,173.72,173.76,173.59,173.63,30138.0,137.2723,137.304,137.1696,137.2012,30138.0
2019-05-02 10:50:00,173.61,173.67,173.38,173.39,29836.0,137.1854,137.2328,137.0037,137.0116,29836.0
2019-05-02 10:55:00,173.39,173.75,173.39,173.68,33598.0,137.0116,137.2961,137.0116,137.2407,33598.0
2019-05-02 11:00:00,173.68,173.71,173.62,173.69,29294.0,137.2407,137.2644,137.1933,137.2486,29294.0
2019-05-02 11:05:00,173.68,173.96,173.64,173.82,19117.0,137.2407,137.462,137.2091,137.3514,19117.0
2019-05-02 11:10:00,173.84,173.84,173.59,173.59,17182.0,137.3672,137.3672,137.1696,137.1696,17182.0
2019-05-02 11:15:00,173.59,173.6,173.29,173.34,18077.0,137.1696,137.1775,136.9326,136.9721,18077.0
2019-05-02 11:20:00,173.36,173.6,173.29,173.55,25559.0,136.9879,137.1775,136.9326,137.138,25559.0
2019-05-02 11:25:00,173.56,174.11,173.55,173.87,18957.0,137.1459,137.5805,137.138,137.3909,18957.0
2019-05-02 11:30:00,173.83,174.08,173.77,174.08,26056.0,137.3593,137.5568,137.3119,137.5568,26056.0
2019-05-02 11:35:00,174.02,174.15,173.88,173.89,13533.0,137.5094,137.6121,137.3988,137.4067,13533.0
2019-05-02 11:40:00,173.89,174.11,173.7,173.71,72990.0,137.4067,137.5805,137.2565,137.2644,72990.0
2019-05-02 11:45:00,173.68,173.68,173.54,173.6,15774.0,137.2407,137.2407,137.1301,137.1775,15774.0
2019-05-02 11:50:00,173.58,173.65,173.53,173.58,15782.0,137.1617,137.217,137.1222,137.1617,15782.0
2019-05-02 11:55:00,173.59,173.84,173.53,173.84,20418.0,137.1696,137.3672,137.1222,137.3672,20418.0
2019-05-02 12:00:00,173.84,173.85,173.63,173.73,10480.0,137.3672,137.3751,137.2012,137.2803,10480.0
2019-05-02 12:05:00,173.71,173.77,173.58,173.77,33622.0,137.2644,137.3119,137.1617,137.3119,33622.0
2019-05-02 12:10:00,173.77,173.81,173.73,173.77,7743.0,137.3119,137.3435,137.2803,137.3119,7743.0
2019-05-02 12:15:00,173.78,173.97,173.74,173.75,38756.0,137.3198,137.4699,137.2882,137.2961,38756.0
2019-05-02 12:20:00,173.77,173.78,173.63,173.73,14855.0,137.3119,137.3198,137.2012,137.2803,14855.0
2019-05-02 12:25:00,173.73,173.98,173.73,173.94,10732.0,137.2803,137.4778,137.2803,137.4462,10732.0
2019-05-02 12:30:00,173.96,173.97,173.68,173.71,6498.0,137.462,137.4699,137.2407,137.2644,6498.0
2019-05-02 12:35:00,173.71,173.79,173.44,173.47,19193.0,137.2644,137.3277,137.0511,137.0748,19193.0
2019-05-02 12:40:00,173.47,173.67,173.47,173.58,15503.0,137.0748,137.2328,137.0748,137.1617,15503.0
2019-05-02 12:45:00,173.57,173.77,173.57,173.67,6437.0,137.1538,137.3119,137.1538,137.2328,6437.0
2019-05-02 12:50:00,173.69,173.69,173.58,173.62,7935.0,137.2486,137.2486,137.1617,137.1933,7935.0
2019-05-02 12:55:00,173.59,173.62,173.45,173.48,14961.0,137.1696,137.1933,137.059,137.0827,14961.0
2019-05-02 13:00:00,173.5,173.52,173.21,173.25,16739.0,137.0985,137.1143,136.8693,136.901,16739.0
2019-05-02 13:05:00,173.24,173.33,173.12,173.33,10470.0,136.8931,136.9642,136.7982,136.9642,10470.0
2019-05-02 13:10:00,173.4,173.69,173.32,173.56,17600.0,137.0195,137.2486,136.9563,137.1459,17600.0
2019-05-02 13:15:00,173.55,173.58,173.38,173.38,13575.0,137.138,137.1617,137.0037,137.0037,13575.0
2019-05-02 13:20:00,173.4,173.45,173.34,173.43,8098.0,137.0195,137.059,136.9721,137.0432,8098.0
2019-05-02 13:25:00,173.43,173.46,173.24,173.26,10311.0,137.0432,137.0669,136.8931,136.9089,10311.0
2019-05-02 13:30:00,173.27,173.31,173.04,173.13,28633.0,136.9168,136.9484,136.735,136.8061,28633.0
2019-05-02 13:35:00,173.14,173.49,173.1,173.49,13918.0,136.814,137.0906,136.7824,137.0906,13918.0
2019-05-02 13:40:00,173.44,173.5,173.11,173.11,27109.0,137.0511,137.0985,136.7903,136.7903,27109.0
2019-05-02 13:45:00,173.12,173.12,172.63,172.64,20666.0,136.7982,136.7982,136.411,136.4189,20666.0
2019-05-02 13:50:00,172.63,173.11,172.6,173.11,13465.0,136.411,136.7903,136.3873,136.7903,13465.0
2019-05-02 13:55:00,173.07,173.19,172.92,172.92,22490.0,136.7587,136.8535,136.6402,136.6402,22490.0
2019-05-02 14:00:00,172.93,172.93,172.56,172.67,40894.0,136.6481,136.6481,136.3557,136.4426,40894.0
2019-05-02 14:05:00,172.65,172.69,172.59,172.69,7152.0,136.4268,136.4584,136.3794,136.4584,7152.0
2019-05-02 14:10:00,172.68,172.83,172.63,172.81,17482.0,136.4505,136.5691,136.411,136.5533,17482.0
2019-05-02 14:15:00,172.81,172.82,172.63,172.7,14805.0,136.5533,136.5612,136.411,136.4664,14805.0
2019-05-02 14:20:00,172.72,172.73,172.63,172.69,14385.0,136.4822,136.4901,136.411,136.4584,14385.0
2019-05-02 14:25:00,172.69,172.75,172.62,172.65,12043.0,136.4584,136.5059,136.4031,136.4268,12043.0
2019-05-02 14:30:00,172.68,172.83,172.63,172.77,20175.0,136.4505,136.5691,136.411,136.5217,20175.0
2019-05-02 14:35:00,172.76,172.96,172.64,172.96,17761.0,136.5138,136.6718,136.4189,136.6718,17761.0
2019-05-02 14:40:00,173.0,173.01,172.89,172.94,9727.0,136.7034,136.7113,136.6165,136.656,9727.0
2019-05-02 14:45:00,172.94,173.01,172.73,172.78,21617.0,136.656,136.7113,136.4901,136.5296,21617.0
2019-05-02 14:50:00,172.75,173.05,172.72,173.05,15920.0,136.5059,136.7429,136.4822,136.7429,15920.0
2019-05-02 14:55:00,173.05,173.11,172.94,172.97,10887.0,136.7429,136.7903,136.656,136.6797,10887.0
2019-05-02 15:00:00,172.95,172.99,172.88,172.93,11912.0,136.6639,136.6955,136.6086,136.6481,11912.0
2019-05-02 15:05:00,172.93,172.96,172.87,172.95,20112.0,136.6481,136.6718,136.6007,136.6639,20112.0
2019-05-02 15:10:00,172.94,173.0,172.91,172.99,12983.0,136.656,136.7034,136.6323,136.6955,12983.0
2019-05-02 15:15:00,172.97,173.07,172.96,172.99,8232.0,136.6797,136.7587,136.6718,136.6955,8232.0
2019-05-02 15:20:00,173.0,173.05,172.98,173.02,10689.0,136.7034,136.7429,136.6876,136.7192,10689.0
2019-05-02 15:25:00,173.01,173.03,172.94,172.96,11293.0,136.7113,136.7271,136.656,136.6718,11293.0
2019-05-02 15:30:00,172.98,173.03,172.9,172.9,19155.0,136.6876,136.7271,136.6244,136.6244,19155.0
2019-05-02 15:35:00,172.9,172.97,172.88,172.93,24847.0,136.6244,136.6797,136.6086,136.6481,24847.0
2019-05-02 15:40:00,172.92,172.92,172.77,172.85,34239.0,136.6402,136.6402,136.5217,136.5849,34239.0
2019-05-02 15:45:00,172.86,172.87,172.66,172.74,31290.0,136.5928,136.6007,136.4347,136.498,31290.0
2019-05-02 15:50:00,172.74,172.78,172.64,172.71,59953.0,136.498,136.5296,136.4189,136.4743,59953.0
2019-05-02 15:55:00,172.71,172.85,172.57,172.8,156458.0,136.4743,136.5849,136.3636,136.5454,156458.0
2019-05-03 09:30:00,172.97,173.42,172.31,173.19,34294.0,136.6797,137.0353,136.1582,136.8535,34294.0
2019-05-03 09:35:00,173.09,173.24,172.83,172.9,31071.0,136.7745,136.8931,136.5691,136.6244,31071.0
2019-05-03 09:40:00,172.99,173.06,172.8,172.98,13991.0,136.6955,136.7508,136.5454,136.6876,13991.0
2019-05-03 09:45:00,172.96,173.2,172.7,173.05,8925.0,136.6718,136.8614,136.4664,136.7429,8925.0
2019-05-03 09:50:00,173.06,173.74,173.06,173.74,21487.0,136.7508,137.2882,136.7508,137.2882,21487.0
2019-05-03 09:55:00,173.77,174.17,173.74,174.12,18570.0,137.3119,137.6279,137.2882,137.5884,18570.0
2019-05-03 10:00:00,174.17,174.3,173.84,173.87,23465.0,137.6279,137.7307,137.3672,137.3909,23465.0
2019-05-03 10:05:00,173.74,173.91,173.56,173.62,13109.0,137.2882,137.4225,137.1459,137.1933,13109.0
2019-05-03 10:10:00,173.59,173.8,173.28,173.7,13530.0,137.1696,137.3356,136.9247,137.2565,13530.0
2019-05-03 10:15:00,173.64,173.8,173.3,173.3,67269.0,137.2091,137.3356,136.9405,136.9405,67269.0
2019-05-03 10:20:00,173.27,173.5,173.12,173.37,8700.0,136.9168,137.0985,136.7982,136.9958,8700.0
2019-05-03 10:25:00,173.38,173.72,173.35,173.58,18473.0,137.0037,137.2723,136.98,137.1617,18473.0
2019-05-03 10:30:00,173.62,173.68,173.4,173.52,25029.0,137.1933,137.2407,137.0195,137.1143,25029.0
2019-05-03 10:35:00,173.53,173.61,173.44,173.53,9320.0,137.1222,137.1854,137.0511,137.1222,9320.0
2019-05-03 10:40:00,173.53,173.61,173.43,173.54,8771.0,137.1222,137.1854,137.0432,137.1301,8771.0
2019-05-03 10:45:00,173.51,173.98,173.51,173.88,30358.0,137.1064,137.4778,137.1064,137.3988,30358.0
2019-05-03 10:50:00,173.9,173.96,173.66,173.68,13609.0,137.4146,137.462,137.2249,137.2407,13609.0
2019-05-03 10:55:00,173.7,173.73,173.4,173.55,26183.0,137.2565,137.2803,137.0195,137.138,26183.0
2019-05-03 11:00:00,173.59,173.64,173.25,173.31,17273.0,137.1696,137.2091,136.901,136.9484,17273.0
2019-05-03 11:05:00,173.3,173.46,173.25,173.29,12884.0,136.9405,137.0669,136.901,136.9326,12884.0
2019-05-03 11:10:00,173.27,173.36,173.17,173.17,9314.0,136.9168,136.9879,136.8377,136.8377,9314.0
2019-05-03 11:15:00,173.17,173.3,173.12,173.18,9231.0,136.8377,136.9405,136.7982,136.8456,9231.0
2019-05-03 11:20:00,173.18,173.18,173.04,173.04,5217.0,136.8456,136.8456,136.735,136.735,5217.0
2019-05-03 11:25:00,173.05,173.08,173.02,173.07,2243.0,136.7429,136.7666,136.7192,136.7587,2243.0
2019-05-03 11:30:00,173.05,173.07,172.87,172.89,17317.0,136.7429,136.7587,136.6007,136.6165,17317.0
2019-05-03 11:35:00,172.88,173.14,172.85,173.08,12118.0,136.6086,136.814,136.5849,136.7666,12118.0
2019-05-03 11:40:00,173.06,173.16,172.96,173.0,10511.0,136.7508,136.8298,136.6718,136.7034,10511.0
2019-05-03 11:45:00,173.0,173.06,172.8,173.06,12130.0,136.7034,136.7508,136.5454,136.7508,12130.0
2019-05-03 11:50:00,173.11,173.26,173.11,173.26,6118.0,136.7903,136.9089,136.7903,136.9089,6118.0
2019-05-03 11:55:00,173.26,173.27,173.11,173.19,4100.0,136.9089,136.9168,136.7903,136.8535,4100.0
2019-05-03 12:00:00,173.18,173.24,173.05,173.18,6240.0,136.8456,136.8931,136.7429,136.8456,6240.0
2019-05-03 12:05:00,173.23,173.45,173.22,173.45,3405.0,136.8852,137.059,136.8773,137.059,3405.0
2019-05-03 12:10:00,173.41,173.47,173.3,173.47,4876.0,137.0274,137.0748,136.9405,137.0748,4876.0
2019-05-03 12:15:00,173.53,173.56,173.26,173.32,12065.0,137.1222,137.1459,136.9089,136.9563,12065.0
2019-05-03 12:20:00,173.25,173.31,173.19,173.2,4475.0,136.901,136.9484,136.8535,136.8614,4475.0
2019-05-03 12:25:00,173.21,173.28,173.16,173.26,12825.0,136.8693,136.9247,136.8298,136.9089,12825.0
2019-05-03 12:30:00,173.27,173.3,173.18,173.25,8038.0,136.9168,136.9405,136.8456,136.901,8038.0
2019-05-03 12:35:00,173.24,173.26,173.12,173.19,8843.0,136.8931,136.9089,136.7982,136.8535,8843.0
2019-05-03 12:40:00,173.16,173.3,173.12,173.28,6829.0,136.8298,136.9405,136.7982,136.9247,6829.0
2019-05-03 12:45:00,173.28,173.53,173.27,173.53,3217.0,136.9247,137.1222,136.9168,137.1222,3217.0
2019-05-03 12:50:00,173.52,173.69,173.45,173.69,5108.0,137.1143,137.2486,137.059,137.2486,5108.0
2019-05-03 12:55:00,173.71,173.71,173.46,173.49,11838.0,137.2644,137.2644,137.0669,137.0906,11838.0
2019-05-03 13:00:00,173.48,173.59,173.43,173.5,5915.0,137.0827,137.1696,137.0432,137.0985,5915.0
2019-05-03 13:05:00,173.5,173.5,173.23,173.23,15515.0,137.0985,137.0985,136.8852,136.8852,15515.0
2019-05-03 13:10:00,173.25,173.36,173.23,173.31,5949.0,136.901,136.9879,136.8852,136.9484,5949.0
2019-05-03 13:15:00,173.31,173.46,173.3,173.46,5169.0,136.9484,137.0669,136.9405,137.0669,5169.0
2019-05-03 13:20:00,173.48,173.51,173.39,173.44,5200.0,137.0827,137.1064,137.0116,137.0511,5200.0
2019-05-03 13:25:00,173.44,173.48,173.37,173.43,5048.0,137.0511,137.0827,136.9958,137.0432,5048.0
2019-05-03 13:30:00,173.45,173.47,173.3,173.3,6629.0,137.059,137.0748,136.9405,136.9405,6629.0
2019-05-03 13:35:00,173.28,173.5,173.28,173.36,16869.0,136.9247,137.0985,136.9247,136.9879,16869.0
2019-05-03 13:40:00,173.32,173.44,173.28,173.36,9855.0,136.9563,137.0511,136.9247,136.9879,9855.0
2019-05-03 13:45:00,173.34,173.49,173.34,173.44,4538.0,136.9721,137.0906,136.9721,137.0511,4538.0
2019-05-03 13:50:00,173.48,173.5,173.28,173.4,28209.0,137.0827,137.0985,136.9247,137.0195,28209.0
2019-05-03 13:55:00,173.37,173.62,173.35,173.6,6813.0,136.9958,137.1933,136.98,137.1775,6813.0
2019-05-03 14:00:00,173.54,173.59,173.39,173.49,9255.0,137.1301,137.1696,137.0116,137.0906,9255.0
2019-05-03 14:05:00,173.5,173.5,173.35,173.38,20532.0,137.0985,137.0985,136.98,137.0037,20532.0
2019-05-03 14:10:00,173.4,173.49,173.4,173.41,12502.0,137.0195,137.0906,137.0195,137.0274,12502.0
2019-05-03 14:15:00,173.46,173.77,173.35,173.58,72835.0,137.0669,137.3119,136.98,137.1617,72835.0
2019-05-03 14:20:00,173.54,173.68,173.54,173.61,12623.0,137.1301,137.2407,137.1301,137.1854,12623.0
2019-05-03 14:25:00,173.6,173.78,173.5,173.73,38832.0,137.1775,137.3198,137.0985,137.2803,38832.0
2019-05-03 14:30:00,173.73,173.79,173.46,173.69,12695.0,137.2803,137.3277,137.0669,137.2486,12695.0
2019-05-03 14:35:00,173.68,173.68,173.5,173.54,5960.0,137.2407,137.2407,137.0985,137.1301,5960.0
2019-05-03 14:40:00,173.58,173.86,173.57,173.86,6400.0,137.1617,137.383,137.1538,137.383,6400.0
2019-05-03 14:45:00,173.87,174.0,173.85,173.91,7170.0,137.3909,137.4936,137.3751,137.4225,7170.0
2019-05-03 14:50:00,173.91,173.91,173.64,173.68,15742.0,137.4225,137.4225,137.2091,137.2407,15742.0
2019-05-03 14:55:00,173.71,173.74,173.48,173.5,16252.0,137.2644,137.2882,137.0827,137.0985,16252.0
2019-05-03 15:00:00,173.5,173.68,173.49,173.65,12994.0,137.0985,137.2407,137.0906,137.217,12994.0
2019-05-03 15:05:00,173.66,173.74,173.49,173.67,13884.0,137.2249,137.2882,137.0906,137.2328,13884.0
2019-05-03 15:10:00,173.68,173.75,173.6,173.69,11519.0,137.2407,137.2961,137.1775,137.2486,11519.0
2019-05-03 15:15:00,173.69,173.84,173.63,173.64,8800.0,137.2486,137.3672,137.2012,137.2091,8800.0
2019-05-03 15:20:00,173.63,173.65,173.49,173.5,18172.0,137.2012,137.217,137.0906,137.0985,18172.0
2019-05-03 15:25:00,173.52,173.84,173.52,173.71,12358.0,137.1143,137.3672,137.1143,137.2644,12358.0
2019-05-03 15:30:00,173.66,173.66,173.44,173.45,40270.0,137.2249,137.2249,137.0511,137.059,40270.0
2019-05-03 15:35:00,173.47,173.47,173.26,173.46,15703.0,137.0748,137.0748,136.9089,137.0669,15703.0
2019-05-03 15:40:00,173.44,173.47,173.33,173.46,12376.0,137.0511,137.0748,136.9642,137.0669,12376.0
2019-05-03 15:45:00,173.47,173.74,173.41,173.69,64734.0,137.0748,137.2882,137.0274,137.2486,64734.0
2019-05-03 15:50:00,173.73,173.73,173.48,173.7,67877.0,137.2803,137.2803,137.0827,137.2565,67877.0
2019-05-03 15:55:00,173.71,173.98,173.51,173.93,200486.0,137.2644,137.4778,137.1064,137.4383,200486.0
2019-05-06 09:30:00,172.41,173.84,171.01,173.76,37707.0,136.2372,137.3672,135.1309,137.304,37707.0
2019-05-06 09:35:00,173.76,174.86,173.72,174.86,34554.0,137.304,138.1732,137.2723,138.1732,34554.0
2019-05-06 09:40:00,174.86,174.86,174.3,174.44,14254.0,138.1732,138.1732,137.7307,137.8413,14254.0
2019-05-06 09:45:00,174.34,175.52,174.34,175.41,43635.0,137.7623,138.6947,137.7623,138.6078,43635.0
2019-05-06 09:50:00,175.34,176.56,175.21,176.56,21103.0,138.5525,139.5165,138.4497,139.5165,21103.0
2019-05-06 09:55:00,176.49,176.62,176.06,176.54,24436.0,139.4612,139.5639,139.1214,139.5007,24436.0
2019-05-06 10:00:00,176.51,176.52,176.0,176.04,11026.0,139.477,139.4849,139.074,139.1056,11026.0
2019-05-06 10:05:00,176.09,176.53,176.0,176.53,11270.0,139.1451,139.4928,139.074,139.4928,11270.0
2019-05-06 10:10:00,176.65,176.69,176.43,176.52,22519.0,139.5876,139.6192,139.4138,139.4849,22519.0
2019-05-06 10:15:00,176.48,176.77,176.48,176.77,6502.0,139.4533,139.6824,139.4533,139.6824,6502.0
2019-05-06 10:20:00,176.73,176.85,176.49,176.53,7918.0,139.6508,139.7457,139.4612,139.4928,7918.0
2019-05-06 10:25:00,176.57,176.62,176.26,176.46,6500.0,139.5244,139.5639,139.2794,139.4375,6500.0
2019-05-06 10:30:00,176.45,176.57,176.36,176.51,18900.0,139.4296,139.5244,139.3585,139.477,18900.0
2019-05-06 10:35:00,176.53,176.55,176.28,176.51,6775.0,139.4928,139.5086,139.2952,139.477,6775.0
2019-05-06 10:40:00,176.52,176.65,176.45,176.64,13743.0,139.4849,139.5876,139.4296,139.5797,13743.0
2019-05-06 10:45:00,176.65,176.68,176.43,176.62,12006.0,139.5876,139.6113,139.4138,139.5639,12006.0
2019-05-06 10:50:00,176.61,177.01,176.61,176.98,28214.0,139.556,139.8721,139.556,139.8484,28214.0
2019-05-06 10:55:00,177.01,177.51,176.96,177.51,15424.0,139.8721,140.2672,139.8326,140.2672,15424.0
2019-05-06 11:00:00,177.5,177.63,177.49,177.58,18543.0,140.2593,140.362,140.2514,140.3225,18543.0
2019-05-06 11:05:00,177.58,178.07,177.58,178.04,12408.0,140.3225,140.7097,140.3225,140.686,12408.0
2019-05-06 11:10:00,178.04,178.04,177.66,177.69,24030.0,140.686,140.686,140.3857,140.4094,24030.0
2019-05-06 11:15:00,177.79,177.94,177.71,177.92,13247.0,140.4884,140.607,140.4252,140.5912,13247.0
2019-05-06 11:20:00,177.92,178.2,177.91,177.98,9857.0,140.5912,140.8124,140.5833,140.6386,9857.0
2019-05-06 11:25:00,177.98,178.09,177.91,177.95,8797.0,140.6386,140.7255,140.5833,140.6149,8797.0
2019-05-06 11:30:00,177.97,178.02,177.52,177.59,8864.0,140.6307,140.6702,140.2751,140.3304,8864.0
2019-05-06 11:35:00,177.66,177.79,177.55,177.66,8906.0,140.3857,140.4884,140.2988,140.3857,8906.0
2019-05-06 11:40:00,177.7,177.76,177.65,177.65,7338.0,140.4173,140.4647,140.3778,140.3778,7338.0
2019-05-06 11:45:00,177.64,178.1,177.58,178.1,18424.0,140.3699,140.7334,140.3225,140.7334,18424.0
2019-05-06 11:50:00,178.03,178.09,177.65,177.76,10826.0,140.6781,140.7255,140.3778,140.4647,10826.0
2019-05-06 11:55:00,177.8,177.86,177.62,177.67,7046.0,140.4963,140.5437,140.3541,140.3936,7046.0
2019-05-06 12:00:00,177.67,177.68,177.42,177.42,8329.0,140.3936,140.4015,140.1961,140.1961,8329.0
2019-05-06 12:05:00,177.4,177.65,177.39,177.55,9006.0,140.1803,140.3778,140.1724,140.2988,9006.0
2019-05-06 12:10:00,177.61,177.81,177.55,177.8,5378.0,140.3462,140.5042,140.2988,140.4963,5378.0
2019-05-06 12:15:00,177.78,178.05,177.78,178.04,9244.0,140.4805,140.6939,140.4805,140.686,9244.0
2019-05-06 12:20:00,178.0,178.09,177.91,178.03,9269.0,140.6544,140.7255,140.5833,140.6781,9269.0
2019-05-06 12:25:00,178.03,178.08,177.93,177.93,6418.0,140.6781,140.7176,140.5991,140.5991,6418.0
2019-05-06 12:30:00,177.9,178.12,177.9,178.0,7794.0,140.5754,140.7492,140.5754,140.6544,7794.0
2019-05-06 12:35:00,178.01,178.24,178.01,178.2,4520.0,140.6623,140.844,140.6623,140.8124,4520.0
2019-05-06 12:40:00,178.2,178.32,178.02,178.06,10360.0,140.8124,140.9072,140.6702,140.7018,10360.0
2019-05-06 12:45:00,178.01,178.06,177.83,177.86,10677.0,140.6623,140.7018,140.52,140.5437,10677.0
2019-05-06 12:50:00,177.87,177.89,177.76,177.87,10867.0,140.5516,140.5675,140.4647,140.5516,10867.0
2019-05-06 12:55:00,177.84,177.84,177.73,177.78,3098.0,140.5279,140.5279,140.441,140.4805,3098.0
2019-05-06 13:00:00,177.79,177.88,177.78,177.84,2000.0,140.4884,140.5596,140.4805,140.5279,2000.0
2019-05-06 13:05:00,177.84,177.99,177.84,177.98,5439.0,140.5279,140.6465,140.5279,140.6386,5439.0
2019-05-06 13:10:00,177.99,178.03,177.83,177.83,6460.0,140.6465,140.6781,140.52,140.52,6460.0
2019-05-06 13:15:00,177.78,178.02,177.77,177.99,5872.0,140.4805,140.6702,140.4726,140.6465,5872.0
2019-05-06 13:20:00,178.04,178.04,177.88,177.91,5344.0,140.686,140.686,140.5596,140.5833,5344.0
2019-05-06 13:25:00,177.91,177.95,177.86,177.95,5149.0,140.5833,140.6149,140.5437,140.6149,5149.0
2019-05-06 13:30:00,177.99,178.01,177.81,177.91,7600.0,140.6465,140.6623,140.5042,140.5833,7600.0
2019-05-06 13:35:00,177.89,177.98,177.86,177.94,8518.0,140.5675,140.6386,140.5437,140.607,8518.0
2019-05-06 13:40:00,177.97,178.0,177.87,177.88,4247.0,140.6307,140.6544,140.5516,140.5596,4247.0
2019-05-06 13:45:00,177.85,177.91,177.75,177.81,6292.0,140.5358,140.5833,140.4568,140.5042,6292.0
2019-05-06 13:50:00,177.8,177.97,177.79,177.9,7315.0,140.4963,140.6307,140.4884,140.5754,7315.0
2019-05-06 13:55:00,177.9,177.93,177.82,177.88,10338.0,140.5754,140.5991,140.5121,140.5596,10338.0
2019-05-06 14:00:00,177.9,177.98,177.85,177.95,12710.0,140.5754,140.6386,140.5358,140.6149,12710.0
2019-05-06 14:05:00,177.99,177.99,177.73,177.81,15118.0,140.6465,140.6465,140.441,140.5042,15118.0
2019-05-06 14:10:00,177.83,177.83,177.68,177.69,8856.0,140.52,140.52,140.4015,140.4094,8856.0
2019-05-06 14:15:00,177.67,177.75,177.6,177.64,9558.0,140.3936,140.4568,140.3383,140.3699,9558.0
2019-05-06 14:20:00,177.65,177.65,177.34,177.37,14047.0,140.3778,140.3778,140.1328,140.1566,14047.0
2019-05-06 14:25:00,177.37,177.72,177.36,177.72,5185.0,140.1566,140.4331,140.1487,140.4331,5185.0
2019-05-06 14:30:00,177.69,177.7,177.54,177.63,8233.0,140.4094,140.4173,140.2909,140.362,8233.0
2019-05-06 14:35:00,177.68,177.79,177.68,177.75,4807.0,140.4015,140.4884,140.4015,140.4568,4807.0
2019-05-06 14:40:00,177.75,177.85,177.74,177.83,4562.0,140.4568,140.5358,140.4489,140.52,4562.0
2019-05-06 14:45:00,177.84,177.93,177.77,177.9,6928.0,140.5279,140.5991,140.4726,140.5754,6928.0
2019-05-06 14:50:00,177.97,178.04,177.89,178.01,16565.0,140.6307,140.686,140.5675,140.6623,16565.0
2019-05-06 14:55:00,178.0,178.03,177.93,177.97,18095.0,140.6544,140.6781,140.5991,140.6307,18095.0
2019-05-06 15:00:00,177.99,178.07,177.92,178.07,6160.0,140.6465,140.7097,140.5912,140.7097,6160.0
2019-05-06 15:05:00,178.09,178.13,177.82,177.85,17251.0,140.7255,140.7571,140.5121,140.5358,17251.0
2019-05-06 15:10:00,177.86,177.94,177.84,177.89,5189.0,140.5437,140.607,140.5279,140.5675,5189.0
2019-05-06 15:15:00,177.91,178.07,177.9,177.97,7934.0,140.5833,140.7097,140.5754,140.6307,7934.0
2019-05-06 15:20:00,177.97,178.02,177.87,177.98,8640.0,140.6307,140.6702,140.5516,140.6386,8640.0
2019-05-06 15:25:00,177.97,178.06,177.97,178.03,6999.0,140.6307,140.7018,140.6307,140.6781,6999.0
2019-05-06 15:30:00,178.01,178.08,177.92,178.08,17469.0,140.6623,140.7176,140.5912,140.7176,17469.0
2019-05-06 15:35:00,178.1,178.28,178.1,178.28,20545.0,140.7334,140.8756,140.7334,140.8756,20545.0
2019-05-06 15:40:00,178.28,178.45,178.27,178.4,29350.0,140.8756,141.01,140.8677,140.9705,29350.0
2019-05-06 15:45:00,178.42,178.44,178.27,178.36,44844.0,140.9863,141.0021,140.8677,140.9388,44844.0
2019-05-06 15:50:00,178.37,178.41,178.27,178.27,34547.0,140.9467,140.9784,140.8677,140.8677,34547.0
2019-05-06 15:55:00,178.27,178.3,178.09,178.14,101554.0,140.8677,140.8914,140.7255,140.765,101554.0
2019-05-07 09:30:00,177.1,177.76,177.1,177.6,31416.0,139.9432,140.4647,139.9432,140.3383,31416.0
2019-05-07 09:35:00,177.68,178.34,177.68,178.32,18713.0,140.4015,140.923,140.4015,140.9072,18713.0
2019-05-07 09:40:00,178.27,179.41,178.07,178.91,46961.0,140.8677,141.7685,140.7097,141.3735,46961.0
2019-05-07 09:45:00,178.84,179.02,178.4,178.51,22495.0,141.3181,141.4604,140.9705,141.0574,22495.0
2019-05-07 09:50:00,178.56,178.57,178.12,178.4,13118.0,141.0969,141.1048,140.7492,140.9705,13118.0
2019-05-07 09:55:00,178.21,178.75,178.15,178.7,9659.0,140.8203,141.247,140.7729,141.2075,9659.0
2019-05-07 10:00:00,178.67,178.88,178.32,178.43,13200.0,141.1838,141.3497,140.9072,140.9942,13200.0
2019-05-07 10:05:00,178.43,178.8,178.37,178.8,9748.0,140.9942,141.2865,140.9467,141.2865,9748.0
2019-05-07 10:10:00,178.77,178.94,178.3,178.53,11985.0,141.2628,141.3972,140.8914,141.0732,11985.0
2019-05-07 10:15:00,178.54,178.72,178.18,178.72,10478.0,141.0811,141.2233,140.7966,141.2233,10478.0
2019-05-07 10:20:00,178.73,179.22,178.63,179.09,20217.0,141.2312,141.6184,141.1522,141.5157,20217.0
2019-05-07 10:25:00,179.15,179.75,179.09,179.75,19148.0,141.5631,142.0372,141.5157,142.0372,19148.0
2019-05-07 10:30:00,179.75,180.27,179.55,179.6,43365.0,142.0372,142.4481,141.8792,141.9187,43365.0
2019-05-07 10:35:00,179.61,180.07,179.54,179.8,12769.0,141.9266,142.2901,141.8713,142.0767,12769.0
2019-05-07 10:40:00,179.85,179.95,179.63,179.75,21509.0,142.1162,142.1953,141.9424,142.0372,21509.0
2019-05-07 10:45:00,179.74,180.36,179.73,180.0,15966.0,142.0293,142.5192,142.0214,142.2348,15966.0
2019-05-07 10:50:00,180.02,180.27,179.98,180.13,20935.0,142.2506,142.4481,142.219,142.3375,20935.0
2019-05-07 10:55:00,180.13,180.76,180.13,180.44,23559.0,142.3375,142.8353,142.3375,142.5824,23559.0
2019-05-07 11:00:00,180.39,180.48,180.11,180.21,38086.0,142.5429,142.6141,142.3217,142.4007,38086.0
2019-05-07 11:05:00,180.19,180.54,180.11,180.49,27610.0,142.3849,142.6615,142.3217,142.622,27610.0
2019-05-07 11:10:00,180.49,180.96,180.46,180.85,67058.0,142.622,142.9933,142.5982,142.9064,67058.0
2019-05-07 11:15:00,180.79,180.85,180.12,180.56,17870.0,142.859,142.9064,142.3296,142.6773,17870.0
2019-05-07 11:20:00,180.45,180.81,180.17,180.37,16585.0,142.5903,142.8748,142.3691,142.5271,16585.0
2019-05-07 11:25:00,180.39,180.44,179.83,179.83,20741.0,142.5429,142.5824,142.1004,142.1004,20741.0
2019-05-07 11:30:00,179.82,179.93,179.52,179.56,8110.0,142.0925,142.1794,141.8555,141.8871,8110.0
2019-05-07 11:35:00,179.55,179.55,179.04,179.22,10154.0,141.8792,141.8792,141.4762,141.6184,10154.0
2019-05-07 11:40:00,179.32,179.52,178.99,179.16,37404.0,141.6974,141.8555,141.4367,141.571,37404.0
2019-05-07 11:45:00,179.14,179.4,179.08,179.23,23593.0,141.5552,141.7606,141.5078,141.6263,23593.0
2019-05-07 11:50:00,179.24,179.33,178.93,178.94,25536.0,141.6342,141.7053,141.3893,141.3972,25536.0
2019-05-07 11:55:00,178.96,179.34,178.91,179.33,15111.0,141.413,141.7132,141.3735,141.7053,15111.0
2019-05-07 12:00:00,179.31,179.37,179.17,179.36,18949.0,141.6895,141.7369,141.5789,141.729,18949.0
2019-05-07 12:05:00,179.36,179.59,179.36,179.43,9000.0,141.729,141.9108,141.729,141.7844,9000.0
2019-05-07 12:10:00,179.41,179.53,179.38,179.39,9545.0,141.7685,141.8634,141.7448,141.7527,9545.0
2019-05-07 12:15:00,179.42,179.64,179.39,179.64,5806.0,141.7764,141.9503,141.7527,141.9503,5806.0
2019-05-07 12:20:00,179.64,179.94,179.64,179.94,10234.0,141.9503,142.1873,141.9503,142.1873,10234.0
2019-05-07 12:25:00,179.95,180.16,179.89,179.91,15196.0,142.1953,142.3612,142.1478,142.1636,15196.0
2019-05-07 12:30:00,179.91,179.91,179.65,179.68,8084.0,142.1636,142.1636,141.9582,141.9819,8084.0
2019-05-07 12:35:00,179.65,179.94,179.65,179.91,9117.0,141.9582,142.1873,141.9582,142.1636,9117.0
2019-05-07 12:40:00,179.94,179.94,179.43,179.53,8665.0,142.1873,142.1873,141.7844,141.8634,8665.0
2019-05-07 12:45:00,179.47,179.47,179.32,179.46,5615.0,141.816,141.816,141.6974,141.8081,5615.0
2019-05-07 12:50:00,179.48,179.88,179.48,179.87,11388.0,141.8239,142.1399,141.8239,142.132,11388.0
2019-05-07 12:55:00,179.8,179.83,179.53,179.58,19758.0,142.0767,142.1004,141.8634,141.9029,19758.0
2019-05-07 13:00:00,179.56,179.62,179.32,179.34,8943.0,141.8871,141.9345,141.6974,141.7132,8943.0
2019-05-07 13:05:00,179.31,179.41,179.21,179.25,17111.0,141.6895,141.7685,141.6105,141.6421,17111.0
2019-05-07 13:10:00,179.25,179.45,179.2,179.24,26885.0,141.6421,141.8002,141.6026,141.6342,26885.0
2019-05-07 13:15:00,179.21,179.39,179.19,179.37,23609.0,141.6105,141.7527,141.5947,141.7369,23609.0
2019-05-07 13:20:00,179.38,179.46,179.2,179.31,25351.0,141.7448,141.8081,141.6026,141.6895,25351.0
2019-05-07 13:25:00,179.31,179.41,179.09,179.29,15866.0,141.6895,141.7685,141.5157,141.6737,15866.0
2019-05-07 13:30:00,179.26,179.3,178.98,179.07,16634.0,141.65,141.6816,141.4288,141.4999,16634.0
2019-05-07 13:35:00,179.05,179.05,178.77,179.02,11463.0,141.4841,141.4841,141.2628,141.4604,11463.0
2019-05-07 13:40:00,179.02,179.03,178.81,178.99,23816.0,141.4604,141.4683,141.2944,141.4367,23816.0
2019-05-07 13:45:00,178.97,179.09,178.91,179.02,7480.0,141.4209,141.5157,141.3735,141.4604,7480.0
2019-05-07 13:50:00,178.99,179.2,178.9,179.2,7527.0,141.4367,141.6026,141.3655,141.6026,7527.0
2019-05-07 13:55:00,179.12,179.18,178.98,179.16,7298.0,141.5394,141.5868,141.4288,141.571,7298.0
2019-05-07 14:00:00,179.11,179.11,178.67,178.67,51335.0,141.5315,141.5315,141.1838,141.1838,51335.0
2019-05-07 14:05:00,178.57,178.6,178.32,178.51,24184.0,141.1048,141.1285,140.9072,141.0574,24184.0
2019-05-07 14:10:00,178.52,178.52,178.15,178.15,22784.0,141.0653,141.0653,140.7729,140.7729,22784.0
2019-05-07 14:15:00,178.09,178.37,178.08,178.13,13979.0,140.7255,140.9467,140.7176,140.7571,13979.0
2019-05-07 14:20:00,178.16,178.24,177.88,177.95,11875.0,140.7808,140.844,140.5596,140.6149,11875.0
2019-05-07 14:25:00,177.94,178.02,177.72,177.79,15153.0,140.607,140.6702,140.4331,140.4884,15153.0
2019-05-07 14:30:00,177.82,177.9,177.53,177.63,19837.0,140.5121,140.5754,140.283,140.362,19837.0
2019-05-07 14:35:00,177.65,178.0,177.52,177.9,34923.0,140.3778,140.6544,140.2751,140.5754,34923.0
2019-05-07 14:40:00,177.9,178.23,177.82,177.97,43084.0,140.5754,140.8361,140.5121,140.6307,43084.0
2019-05-07 14:45:00,177.9,178.12,177.86,178.1,10959.0,140.5754,140.7492,140.5437,140.7334,10959.0
2019-05-07 14:50:00,178.13,178.42,178.1,178.42,4891.0,140.7571,140.9863,140.7334,140.9863,4891.0
2019-05-07 14:55:00,178.43,178.66,178.27,178.5,9027.0,140.9942,141.1759,140.8677,141.0495,9027.0
2019-05-07 15:00:00,178.47,178.48,178.25,178.36,9628.0,141.0258,141.0337,140.8519,140.9388,9628.0
2019-05-07 15:05:00,178.43,178.48,178.12,178.36,12384.0,140.9942,141.0337,140.7492,140.9388,12384.0
2019-05-07 15:10:00,178.31,178.54,178.31,178.54,14314.0,140.8993,141.0811,140.8993,141.0811,14314.0
2019-05-07 15:15:00,178.55,178.77,178.54,178.62,19649.0,141.089,141.2628,141.0811,141.1443,19649.0
2019-05-07 15:20:00,178.67,178.72,178.41,178.41,17371.0,141.1838,141.2233,140.9784,140.9784,17371.0
2019-05-07 15:25:00,178.43,178.56,178.39,178.5,15273.0,140.9942,141.0969,140.9626,141.0495,15273.0
2019-05-07 15:30:00,178.47,178.49,178.11,178.15,42136.0,141.0258,141.0416,140.7413,140.7729,42136.0
2019-05-07 15:35:00,178.15,178.16,177.66,177.7,28613.0,140.7729,140.7808,140.3857,140.4173,28613.0
2019-05-07 15:40:00,177.7,178.21,177.69,178.21,21588.0,140.4173,140.8203,140.4094,140.8203,21588.0
2019-05-07 15:45:00,178.26,178.32,178.12,178.28,28089.0,140.8598,140.9072,140.7492,140.8756,28089.0
2019-05-07 15:50:00,178.27,178.65,178.15,178.64,36059.0,140.8677,141.168,140.7729,141.1601,36059.0
2019-05-07 15:55:00,178.63,178.65,178.05,178.11,147093.0,141.1522,141.168,140.6939,140.7413,147093.0
2019-05-08 09:30:00,178.47,179.81,177.98,178.12,26842.0,141.0258,142.0846,140.6386,140.7492,26842.0
2019-05-08 09:35:00,178.12,178.2,177.47,177.47,9110.0,140.7492,140.8124,140.2356,140.2356,9110.0
2019-05-08 09:40:00,177.59,177.78,177.43,177.65,10596.0,140.3304,140.4805,140.204,140.3778,10596.0
2019-05-08 09:45:00,177.64,177.75,177.3,177.37,9215.0,140.3699,140.4568,140.1012,140.1566,9215.0
2019-05-08 09:50:00,177.29,177.4,177.18,177.31,11036.0,140.0933,140.1803,140.0064,140.1091,11036.0
2019-05-08 09:55:00,177.31,177.94,177.31,177.94,9225.0,140.1091,140.607,140.1091,140.607,9225.0
2019-05-08 10:00:00,177.94,178.25,177.73,177.78,5762.0,140.607,140.8519,140.441,140.4805,5762.0
2019-05-08 10:05:00,177.69,178.42,177.58,178.25,15140.0,140.4094,140.9863,140.3225,140.8519,15140.0
2019-05-08 10:10:00,178.25,178.33,177.98,178.12,5239.0,140.8519,140.9151,140.6386,140.7492,5239.0
2019-05-08 10:15:00,178.12,178.56,178.03,178.33,7417.0,140.7492,141.0969,140.6781,140.9151,7417.0
2019-05-08 10:20:00,178.46,178.54,178.06,178.45,10455.0,141.0179,141.0811,140.7018,141.01,10455.0
2019-05-08 10:25:00,178.44,178.73,178.37,178.6,4145.0,141.0021,141.2312,140.9467,141.1285,4145.0
2019-05-08 10:30:00,178.58,178.72,178.36,178.36,4550.0,141.1127,141.2233,140.9388,140.9388,4550.0
2019-05-08 10:35:00,178.47,178.54,178.29,178.49,3713.0,141.0258,141.0811,140.8835,141.0416,3713.0
2019-05-08 10:40:00,178.56,178.77,178.54,178.64,1900.0,141.0969,141.2628,141.0811,141.1601,1900.0
2019-05-08 10:45:00,178.59,178.7,178.55,178.59,3710.0,141.1206,141.2075,141.089,141.1206,3710.0
2019-05-08 10:50:00,178.63,178.66,178.28,178.53,3934.0,141.1522,141.1759,140.8756,141.0732,3934.0
2019-05-08 10:55:00,178.55,178.76,178.4,178.76,4433.0,141.089,141.2549,140.9705,141.2549,4433.0
2019-05-08 11:00:00,178.79,179.0,178.51,178.64,8269.0,141.2786,141.4446,141.0574,141.1601,8269.0
2019-05-08 11:05:00,178.65,178.79,178.54,178.59,7486.0,141.168,141.2786,141.0811,141.1206,7486.0
2019-05-08 11:10:00,178.59,178.87,178.57,178.7,11372.0,141.1206,141.3418,141.1048,141.2075,11372.0
2019-05-08 11:15:00,178.65,178.93,178.61,178.8,10471.0,141.168,141.3893,141.1364,141.2865,10471.0
2019-05-08 11:20:00,178.77,179.02,178.63,178.88,10890.0,141.2628,141.4604,141.1522,141.3497,10890.0
2019-05-08 11:25:00,178.87,178.88,178.52,178.53,7006.0,141.3418,141.3497,141.0653,141.0732,7006.0
2019-05-08 11:30:00,178.53,178.67,178.14,178.31,6820.0,141.0732,141.1838,140.765,140.8993,6820.0
2019-05-08 11:35:00,178.42,178.45,178.18,178.28,5967.0,140.9863,141.01,140.7966,140.8756,5967.0
2019-05-08 11:40:00,178.23,178.46,178.19,178.33,5145.0,140.8361,141.0179,140.8045,140.9151,5145.0
2019-05-08 11:45:00,178.23,178.43,178.23,178.4,6523.0,140.8361,140.9942,140.8361,140.9705,6523.0
2019-05-08 11:50:00,178.38,178.52,178.3,178.41,4402.0,140.9546,141.0653,140.8914,140.9784,4402.0
2019-05-08 11:55:00,178.4,178.61,178.3,178.31,10000.0,140.9705,141.1364,140.8914,140.8993,10000.0
2019-05-08 12:00:00,178.35,178.35,177.94,177.99,9370.0,140.9309,140.9309,140.607,140.6465,9370.0
2019-05-08 12:05:00,178.04,178.23,178.01,178.15,4900.0,140.686,140.8361,140.6623,140.7729,4900.0
2019-05-08 12:10:00,178.1,178.25,178.09,178.24,11033.0,140.7334,140.8519,140.7255,140.844,11033.0
2019-05-08 12:15:00,178.23,178.33,178.22,178.31,5630.0,140.8361,140.9151,140.8282,140.8993,5630.0
2019-05-08 12:20:00,178.32,178.59,178.3,178.52,5811.0,140.9072,141.1206,140.8914,141.0653,5811.0
2019-05-08 12:25:00,178.54,178.83,178.5,178.82,7027.0,141.0811,141.3102,141.0495,141.3023,7027.0
2019-05-08 12:30:00,178.84,178.84,178.61,178.75,4100.0,141.3181,141.3181,141.1364,141.247,4100.0
2019-05-08 12:35:00,178.71,178.77,178.54,178.55,6807.0,141.2154,141.2628,141.0811,141.089,6807.0
2019-05-08 12:40:00,178.54,178.73,178.53,178.69,4244.0,141.0811,141.2312,141.0732,141.1996,4244.0
2019-05-08 12:45:00,178.7,178.74,178.52,178.62,14614.0,141.2075,141.2391,141.0653,141.1443,14614.0
2019-05-08 12:50:00,178.69,178.74,178.58,178.66,3236.0,141.1996,141.2391,141.1127,141.1759,3236.0
2019-05-08 12:55:00,178.65,178.75,178.57,178.67,3000.0,141.168,141.247,141.1048,141.1838,3000.0
2019-05-08 13:00:00,178.71,178.77,178.68,178.74,1832.0,141.2154,141.2628,141.1917,141.2391,1832.0
2019-05-08 13:05:00,178.75,178.76,178.66,178.66,4545.0,141.247,141.2549,141.1759,141.1759,4545.0
2019-05-08 13:10:00,178.63,178.71,178.6,178.7,3340.0,141.1522,141.2154,141.1285,141.2075,3340.0
2019-05-08 13:15:00,178.7,178.7,178.49,178.53,4472.0,141.2075,141.2075,141.0416,141.0732,4472.0
2019-05-08 13:20:00,178.52,178.78,178.48,178.73,3315.0,141.0653,141.2707,141.0337,141.2312,3315.0
2019-05-08 13:25:00,178.69,178.75,178.67,178.74,2244.0,141.1996,141.247,141.1838,141.2391,2244.0
2019-05-08 13:30:00,178.74,178.76,178.5,178.69,6845.0,141.2391,141.2549,141.0495,141.1996,6845.0
2019-05-08 13:35:00,178.62,178.62,178.48,178.58,4580.0,141.1443,141.1443,141.0337,141.1127,4580.0
2019-05-08 13:40:00,178.62,178.64,178.57,178.59,2759.0,141.1443,141.1601,141.1048,141.1206,2759.0
2019-05-08 13:45:00,178.62,178.69,178.4,178.62,7744.0,141.1443,141.1996,140.9705,141.1443,7744.0
2019-05-08 13:50:00,178.61,178.74,178.56,178.71,4470.0,141.1364,141.2391,141.0969,141.2154,4470.0
2019-05-08 13:55:00,178.71,178.87,178.62,178.87,9770.0,141.2154,141.3418,141.1443,141.3418,9770.0
2019-05-08 14:00:00,178.87,179.17,178.8,179.13,15246.0,141.3418,141.5789,141.2865,141.5473,15246.0
2019-05-08 14:05:00,179.19,179.38,179.17,179.38,10955.0,141.5947,141.7448,141.5789,141.7448,10955.0
2019-05-08 14:10:00,179.37,179.42,179.23,179.3,8905.0,141.7369,141.7764,141.6263,141.6816,8905.0
2019-05-08 14:15:00,179.28,179.34,179.22,179.25,6177.0,141.6658,141.7132,141.6184,141.6421,6177.0
2019-05-08 14:20:00,179.23,179.39,179.19,179.38,7375.0,141.6263,141.7527,141.5947,141.7448,7375.0
2019-05-08 14:25:00,179.36,179.4,179.23,179.25,7002.0,141.729,141.7606,141.6263,141.6421,7002.0
2019-05-08 14:30:00,179.25,179.31,179.25,179.29,5476.0,141.6421,141.6895,141.6421,141.6737,5476.0
2019-05-08 14:35:00,179.25,179.27,179.19,179.24,6620.0,141.6421,141.6579,141.5947,141.6342,6620.0
2019-05-08 14:40:00,179.23,179.27,179.01,179.2,13700.0,141.6263,141.6579,141.4525,141.6026,13700.0
2019-05-08 14:45:00,179.17,179.49,179.14,179.47,9100.0,141.5789,141.8318,141.5552,141.816,9100.0
2019-05-08 14:50:00,179.48,179.5,179.28,179.41,15140.0,141.8239,141.8397,141.6658,141.7685,15140.0
2019-05-08 14:55:00,179.38,179.39,179.14,179.19,10862.0,141.7448,141.7527,141.5552,141.5947,10862.0
2019-05-08 15:00:00,179.19,179.3,179.11,179.11,10702.0,141.5947,141.6816,141.5315,141.5315,10702.0
2019-05-08 15:05:00,179.14,179.27,179.09,179.26,9184.0,141.5552,141.6579,141.5157,141.65,9184.0
2019-05-08 15:10:00,179.24,179.35,179.21,179.31,6767.0,141.6342,141.7211,141.6105,141.6895,6767.0
2019-05-08 15:15:00,179.29,179.47,179.23,179.39,8158.0,141.6737,141.816,141.6263,141.7527,8158.0
2019-05-08 15:20:00,179.41,179.51,179.37,179.43,15129.0,141.7685,141.8476,141.7369,141.7844,15129.0
2019-05-08 15:25:00,179.44,179.46,179.31,179.36,8951.0,141.7923,141.8081,141.6895,141.729,8951.0
2019-05-08 15:30:00,179.34,179.35,179.06,179.09,10035.0,141.7132,141.7211,141.492,141.5157,10035.0
2019-05-08 15:35:00,179.09,179.23,179.09,179.16,15822.0,141.5157,141.6263,141.5157,141.571,15822.0
2019-05-08 15:40:00,179.18,179.18,178.87,178.87,22051.0,141.5868,141.5868,141.3418,141.3418,22051.0
2019-05-08 15:45:00,178.9,178.91,178.61,178.64,24556.0,141.3655,141.3735,141.1364,141.1601,24556.0
2019-05-08 15:50:00,178.65,178.65,178.48,178.51,32736.0,141.168,141.168,141.0337,141.0574,32736.0
2019-05-08 15:55:00,178.51,178.51,177.96,178.21,133892.0,141.0574,141.0574,140.6228,140.8203,133892.0
2019-05-09 09:30:00,176.86,178.16,176.53,178.08,33098.0,139.7536,140.7808,139.4928,140.7176,33098.0
2019-05-09 09:35:00,178.15,178.38,177.68,178.21,18520.0,140.7729,140.9546,140.4015,140.8203,18520.0
2019-05-09 09:40:00,178.32,178.63,177.75,178.27,12898.0,140.9072,141.1522,140.4568,140.8677,12898.0
2019-05-09 09:45:00,178.3,178.39,178.04,178.36,26409.0,140.8914,140.9626,140.686,140.9388,26409.0
2019-05-09 09:50:00,178.23,178.4,177.75,178.26,19660.0,140.8361,140.9705,140.4568,140.8598,19660.0
2019-05-09 09:55:00,178.34,178.6,177.88,178.58,21816.0,140.923,141.1285,140.5596,141.1127,21816.0
2019-05-09 10:00:00,178.48,178.62,178.07,178.25,11967.0,141.0337,141.1443,140.7097,140.8519,11967.0
2019-05-09 10:05:00,178.22,178.47,178.09,178.4,9840.0,140.8282,141.0258,140.7255,140.9705,9840.0
2019-05-09 10:10:00,178.4,178.62,178.06,178.09,9773.0,140.9705,141.1443,140.7018,140.7255,9773.0
2019-05-09 10:15:00,178.12,178.48,178.08,178.32,6800.0,140.7492,141.0337,140.7176,140.9072,6800.0
2019-05-09 10:20:00,178.26,178.33,178.03,178.15,14120.0,140.8598,140.9151,140.6781,140.7729,14120.0
2019-05-09 10:25:00,178.08,178.12,177.78,177.92,13506.0,140.7176,140.7492,140.4805,140.5912,13506.0
2019-05-09 10:30:00,177.86,178.04,177.8,178.04,16330.0,140.5437,140.686,140.4963,140.686,16330.0
2019-05-09 10:35:00,177.98,178.06,177.82,178.04,12726.0,140.6386,140.7018,140.5121,140.686,12726.0
2019-05-09 10:40:00,178.02,178.26,177.95,178.22,13746.0,140.6702,140.8598,140.6149,140.8282,13746.0
2019-05-09 10:45:00,178.18,178.72,178.08,178.66,20401.0,140.7966,141.2233,140.7176,141.1759,20401.0
2019-05-09 10:50:00,178.68,179.05,178.61,178.89,21374.0,141.1917,141.4841,141.1364,141.3576,21374.0
2019-05-09 10:55:00,178.91,179.08,178.78,178.95,10229.0,141.3735,141.5078,141.2707,141.4051,10229.0
2019-05-09 11:00:00,178.9,179.04,178.69,178.81,9399.0,141.3655,141.4762,141.1996,141.2944,9399.0
2019-05-09 11:05:00,178.83,178.96,178.6,178.79,16603.0,141.3102,141.413,141.1285,141.2786,16603.0
2019-05-09 11:10:00,178.84,179.28,178.84,179.19,12033.0,141.3181,141.6658,141.3181,141.5947,12033.0
2019-05-09 11:15:00,179.15,179.47,179.07,179.07,20043.0,141.5631,141.816,141.4999,141.4999,20043.0
2019-05-09 11:20:00,179.07,179.12,178.84,178.95,11904.0,141.4999,141.5394,141.3181,141.4051,11904.0
2019-05-09 11:25:00,179.0,179.0,178.71,178.88,8330.0,141.4446,141.4446,141.2154,141.3497,8330.0
2019-05-09 11:30:00,178.87,179.26,178.82,179.26,6252.0,141.3418,141.65,141.3023,141.65,6252.0
2019-05-09 11:35:00,179.31,179.45,179.21,179.35,7152.0,141.6895,141.8002,141.6105,141.7211,7152.0
2019-05-09 11:40:00,179.29,179.5,179.27,179.34,14672.0,141.6737,141.8397,141.6579,141.7132,14672.0
2019-05-09 11:45:00,179.37,179.47,179.28,179.32,6016.0,141.7369,141.816,141.6658,141.6974,6016.0
2019-05-09 11:50:00,179.31,179.57,179.27,179.57,6800.0,141.6895,141.895,141.6579,141.895,6800.0
2019-05-09 11:55:00,179.54,179.54,179.2,179.29,4856.0,141.8713,141.8713,141.6026,141.6737,4856.0
2019-05-09 12:00:00,179.26,179.31,179.18,179.25,4485.0,141.65,141.6895,141.5868,141.6421,4485.0
2019-05-09 12:05:00,179.29,179.67,179.24,179.62,10788.0,141.6737,141.974,141.6342,141.9345,10788.0
2019-05-09 12:10:00,179.68,179.82,179.62,179.74,6153.0,141.9819,142.0925,141.9345,142.0293,6153.0
2019-05-09 12:15:00,179.76,179.98,179.65,179.74,22764.0,142.0451,142.219,141.9582,142.0293,22764.0
2019-05-09 12:20:00,179.74,179.74,179.58,179.59,4438.0,142.0293,142.0293,141.9029,141.9108,4438.0
2019-05-09 12:25:00,179.53,179.9,179.53,179.8,12479.0,141.8634,142.1557,141.8634,142.0767,12479.0
2019-05-09 12:30:00,179.81,180.11,179.81,180.11,17355.0,142.0846,142.3217,142.0846,142.3217,17355.0
2019-05-09 12:35:00,180.1,180.38,180.07,180.36,37887.0,142.3138,142.535,142.2901,142.5192,37887.0
2019-05-09 12:40:00,180.36,180.51,179.99,180.13,11941.0,142.5192,142.6378,142.2269,142.3375,11941.0
2019-05-09 12:45:00,180.03,180.12,179.81,180.05,5811.0,142.2585,142.3296,142.0846,142.2743,5811.0
2019-05-09 12:50:00,179.96,180.27,179.88,180.27,6246.0,142.2032,142.4481,142.1399,142.4481,6246.0
2019-05-09 12:55:00,180.25,180.25,179.98,180.02,4724.0,142.4323,142.4323,142.219,142.2506,4724.0
2019-05-09 13:00:00,180.07,180.29,180.07,180.26,4496.0,142.2901,142.4639,142.2901,142.4402,4496.0
2019-05-09 13:05:00,180.23,180.27,180.08,180.11,5402.0,142.4165,142.4481,142.298,142.3217,5402.0
2019-05-09 13:10:00,180.12,180.37,180.11,180.37,4624.0,142.3296,142.5271,142.3217,142.5271,4624.0
2019-05-09 13:15:00,180.32,180.38,180.19,180.2,22363.0,142.4876,142.535,142.3849,142.3928,22363.0
2019-05-09 13:20:00,180.17,180.25,179.96,180.16,16275.0,142.3691,142.4323,142.2032,142.3612,16275.0
2019-05-09 13:25:00,180.25,180.29,179.78,179.81,18674.0,142.4323,142.4639,142.0609,142.0846,18674.0
2019-05-09 13:30:00,179.81,180.12,179.81,180.12,5002.0,142.0846,142.3296,142.0846,142.3296,5002.0
2019-05-09 13:35:00,180.03,180.05,179.98,180.04,2789.0,142.2585,142.2743,142.219,142.2664,2789.0
2019-05-09 13:40:00,180.04,180.12,179.97,180.06,8580.0,142.2664,142.3296,142.2111,142.2822,8580.0
2019-05-09 13:45:00,180.06,180.32,180.05,180.32,36287.0,142.2822,142.4876,142.2743,142.4876,36287.0
2019-05-09 13:50:00,180.28,180.39,180.12,180.13,9931.0,142.456,142.5429,142.3296,142.3375,9931.0
2019-05-09 13:55:00,180.13,180.26,180.11,180.16,8747.0,142.3375,142.4402,142.3217,142.3612,8747.0
2019-05-09 14:00:00,180.17,180.65,180.17,180.65,21341.0,142.3691,142.7484,142.3691,142.7484,21341.0
2019-05-09 14:05:00,180.63,180.68,180.41,180.52,23261.0,142.7326,142.7721,142.5587,142.6457,23261.0
2019-05-09 14:10:00,180.52,180.85,180.5,180.84,11666.0,142.6457,142.9064,142.6299,142.8985,11666.0
2019-05-09 14:15:00,180.84,180.87,180.74,180.81,5818.0,142.8985,142.9222,142.8195,142.8748,5818.0
2019-05-09 14:20:00,180.81,181.13,180.81,180.92,13950.0,142.8748,143.1277,142.8748,142.9617,13950.0
2019-05-09 14:25:00,180.92,180.92,180.67,180.83,6406.0,142.9617,142.9617,142.7642,142.8906,6406.0
2019-05-09 14:30:00,180.83,180.83,180.4,180.42,6789.0,142.8906,142.8906,142.5508,142.5666,6789.0
2019-05-09 14:35:00,180.44,180.62,180.44,180.51,5019.0,142.5824,142.7247,142.5824,142.6378,5019.0
2019-05-09 14:40:00,180.5,180.68,180.46,180.6,3400.0,142.6299,142.7721,142.5982,142.7089,3400.0
2019-05-09 14:45:00,180.59,180.66,180.5,180.55,4967.0,142.701,142.7563,142.6299,142.6694,4967.0
2019-05-09 14:50:00,180.56,180.8,180.56,180.8,15009.0,142.6773,142.8669,142.6773,142.8669,15009.0
2019-05-09 14:55:00,180.81,180.82,180.35,180.36,11815.0,142.8748,142.8827,142.5113,142.5192,11815.0
2019-05-09 15:00:00,180.31,180.42,180.19,180.31,4450.0,142.4797,142.5666,142.3849,142.4797,4450.0
2019-05-09 15:05:00,180.31,180.36,179.94,180.05,4450.0,142.4797,142.5192,142.1873,142.2743,4450.0
2019-05-09 15:10:00,180.0,180.12,179.93,179.99,5575.0,142.2348,142.3296,142.1794,142.2269,5575.0
2019-05-09 15:15:00,180.01,180.03,179.87,179.94,7640.0,142.2427,142.2585,142.132,142.1873,7640.0
2019-05-09 15:20:00,179.92,180.02,179.73,179.83,12864.0,142.1715,142.2506,142.0214,142.1004,12864.0
2019-05-09 15:25:00,179.83,179.93,179.77,179.87,13204.0,142.1004,142.1794,142.053,142.132,13204.0
2019-05-09 15:30:00,179.87,180.31,179.85,180.24,17474.0,142.132,142.4797,142.1162,142.4244,17474.0
2019-05-09 15:35:00,180.22,180.37,180.12,180.36,10546.0,142.4086,142.5271,142.3296,142.5192,10546.0
2019-05-09 15:40:00,180.34,180.36,180.21,180.36,11919.0,142.5034,142.5192,142.4007,142.5192,11919.0
2019-05-09 15:45:00,180.36,180.48,180.2,180.21,32134.0,142.5192,142.6141,142.3928,142.4007,32134.0
2019-05-09 15:50:00,180.19,180.46,180.19,180.41,21600.0,142.3849,142.5982,142.3849,142.5587,21600.0
2019-05-09 15:55:00,180.4,180.4,179.98,179.99,75050.0,142.5508,142.5508,142.219,142.2269,75050.0
2019-05-10 09:30:00,179.9,180.18,179.57,179.95,23922.0,142.1557,142.377,141.895,142.1953,23922.0
2019-05-10 09:35:00,179.99,179.99,179.57,179.78,4140.0,142.2269,142.2269,141.895,142.0609,4140.0
2019-05-10 09:40:00,180.0,180.37,179.95,180.37,4865.0,142.2348,142.5271,142.1953,142.5271,4865.0
2019-05-10 09:45:00,180.37,180.54,180.21,180.34,4031.0,142.5271,142.6615,142.4007,142.5034,4031.0
2019-05-10 09:50:00,180.38,180.78,180.37,180.71,11008.0,142.535,142.8511,142.5271,142.7958,11008.0
2019-05-10 09:55:00,180.56,180.91,180.56,180.7,4910.0,142.6773,142.9538,142.6773,142.7879,4910.0
2019-05-10 10:00:00,180.7,180.7,180.21,180.22,16778.0,142.7879,142.7879,142.4007,142.4086,16778.0
2019-05-10 10:05:00,180.26,180.37,180.15,180.21,7330.0,142.4402,142.5271,142.3533,142.4007,7330.0
2019-05-10 10:10:00,180.14,180.14,179.92,179.95,9861.0,142.3454,142.3454,142.1715,142.1953,9861.0
2019-05-10 10:15:00,179.98,180.04,179.78,180.04,17743.0,142.219,142.2664,142.0609,142.2664,17743.0
2019-05-10 10:20:00,180.06,180.09,179.87,180.03,11214.0,142.2822,142.3059,142.132,142.2585,11214.0
2019-05-10 10:25:00,180.03,180.29,179.95,180.12,9600.0,142.2585,142.4639,142.1953,142.3296,9600.0
2019-05-10 10:30:00,180.11,180.19,179.82,179.91,16039.0,142.3217,142.3849,142.0925,142.1636,16039.0
2019-05-10 10:35:00,179.9,179.91,179.57,179.62,11042.0,142.1557,142.1636,141.895,141.9345,11042.0
2019-05-10 10:40:00,179.63,179.74,179.38,179.74,30661.0,141.9424,142.0293,141.7448,142.0293,30661.0
2019-05-10 10:45:00,179.66,179.79,179.53,179.56,6404.0,141.9661,142.0688,141.8634,141.8871,6404.0
2019-05-10 10:50:00,179.62,179.85,179.56,179.85,7744.0,141.9345,142.1162,141.8871,142.1162,7744.0
2019-05-10 10:55:00,179.77,180.01,179.7,179.74,21411.0,142.053,142.2427,141.9977,142.0293,21411.0
2019-05-10 11:00:00,179.69,179.78,179.56,179.78,16222.0,141.9898,142.0609,141.8871,142.0609,16222.0
2019-05-10 11:05:00,179.79,180.09,179.79,180.0,9026.0,142.0688,142.3059,142.0688,142.2348,9026.0
2019-05-10 11:10:00,179.97,180.1,179.91,180.01,5800.0,142.2111,142.3138,142.1636,142.2427,5800.0
2019-05-10 11:15:00,180.05,180.18,179.93,180.14,4505.0,142.2743,142.377,142.1794,142.3454,4505.0
2019-05-10 11:20:00,180.21,180.35,180.11,180.15,16415.0,142.4007,142.5113,142.3217,142.3533,16415.0
2019-05-10 11:25:00,180.16,180.35,180.06,180.09,11481.0,142.3612,142.5113,142.2822,142.3059,11481.0
2019-05-10 11:30:00,180.06,180.06,179.83,179.87,11542.0,142.2822,142.2822,142.1004,142.132,11542.0
2019-05-10 11:35:00,179.88,180.13,179.76,180.08,10906.0,142.1399,142.3375,142.0451,142.298,10906.0
2019-05-10 11:40:00,180.04,180.11,179.88,180.04,9408.0,142.2664,142.3217,142.1399,142.2664,9408.0
2019-05-10 11:45:00,180.0,180.11,179.88,179.91,13014.0,142.2348,142.3217,142.1399,142.1636,13014.0
2019-05-10 11:50:00,179.88,180.05,179.67,180.05,11691.0,142.1399,142.2743,141.974,142.2743,11691.0
2019-05-10 11:55:00,179.99,180.12,179.92,180.0,25535.0,142.2269,142.3296,142.1715,142.2348,25535.0
2019-05-10 12:00:00,180.05,180.15,179.96,180.0,4344.0,142.2743,142.3533,142.2032,142.2348,4344.0
2019-05-10 12:05:00,180.03,180.07,179.99,180.01,2667.0,142.2585,142.2901,142.2269,142.2427,2667.0
2019-05-10 12:10:00,180.06,180.25,179.98,180.17,6321.0,142.2822,142.4323,142.219,142.3691,6321.0
2019-05-10 12:15:00,180.19,180.43,180.19,180.37,4418.0,142.3849,142.5745,142.3849,142.5271,4418.0
2019-05-10 12:20:00,180.41,180.49,180.37,180.37,5164.0,142.5587,142.622,142.5271,142.5271,5164.0
2019-05-10 12:25:00,180.35,180.49,180.33,180.49,5899.0,142.5113,142.622,142.4955,142.622,5899.0
2019-05-10 12:30:00,180.5,180.73,180.42,180.67,4261.0,142.6299,142.8116,142.5666,142.7642,4261.0
2019-05-10 12:35:00,180.73,180.83,180.69,180.75,9954.0,142.8116,142.8906,142.78,142.8274,9954.0
2019-05-10 12:40:00,180.69,180.89,180.65,180.89,4552.0,142.78,142.938,142.7484,142.938,4552.0
2019-05-10 12:45:00,180.82,181.02,180.82,181.02,13749.0,142.8827,143.0408,142.8827,143.0408,13749.0
2019-05-10 12:50:00,181.04,181.22,181.04,181.19,6017.0,143.0566,143.1988,143.0566,143.1751,6017.0
2019-05-10 12:55:00,181.23,181.34,181.17,181.28,5000.0,143.2067,143.2936,143.1593,143.2462,5000.0
2019-05-10 13:00:00,181.29,181.33,181.15,181.24,5468.0,143.2541,143.2857,143.1435,143.2146,5468.0
2019-05-10 13:05:00,181.2,181.29,181.05,181.05,17620.0,143.183,143.2541,143.0645,143.0645,17620.0
2019-05-10 13:10:00,181.05,181.1,180.89,181.01,14986.0,143.0645,143.104,142.938,143.0329,14986.0
2019-05-10 13:15:00,180.93,181.31,180.92,181.29,5861.0,142.9696,143.2699,142.9617,143.2541,5861.0
2019-05-10 13:20:00,181.31,181.51,181.3,181.32,10655.0,143.2699,143.428,143.262,143.2778,10655.0
2019-05-10 13:25:00,181.33,181.42,181.3,181.35,5200.0,143.2857,143.3568,143.262,143.3015,5200.0
2019-05-10 13:30:00,181.32,181.44,181.32,181.39,3500.0,143.2778,143.3726,143.2778,143.3331,3500.0
2019-05-10 13:35:00,181.4,181.45,181.3,181.32,4847.0,143.341,143.3805,143.262,143.2778,4847.0
2019-05-10 13:40:00,181.32,181.44,181.32,181.35,2235.0,143.2778,143.3726,143.2778,143.3015,2235.0
2019-05-10 13:45:00,181.34,181.65,181.34,181.65,6078.0,143.2936,143.5386,143.2936,143.5386,6078.0
2019-05-10 13:50:00,181.68,181.76,181.62,181.69,6218.0,143.5623,143.6255,143.5149,143.5702,6218.0
2019-05-10 13:55:00,181.64,181.65,181.49,181.55,4130.0,143.5307,143.5386,143.4121,143.4596,4130.0
2019-05-10 14:00:00,181.57,181.7,181.53,181.7,8420.0,143.4754,143.5781,143.4438,143.5781,8420.0
2019-05-10 14:05:00,181.67,181.67,181.53,181.59,6608.0,143.5544,143.5544,143.4438,143.4912,6608.0
2019-05-10 14:10:00,181.63,181.63,181.38,181.43,4368.0,143.5228,143.5228,143.3252,143.3647,4368.0
2019-05-10 14:15:00,181.4,181.4,181.29,181.29,6071.0,143.341,143.341,143.2541,143.2541,6071.0
2019-05-10 14:20:00,181.34,181.52,181.32,181.37,5318.0,143.2936,143.4359,143.2778,143.3173,5318.0
2019-05-10 14:25:00,181.37,181.41,181.33,181.4,3689.0,143.3173,143.3489,143.2857,143.341,3689.0
2019-05-10 14:30:00,181.39,181.52,181.38,181.45,2733.0,143.3331,143.4359,143.3252,143.3805,2733.0
2019-05-10 14:35:00,181.51,181.52,181.38,181.48,3313.0,143.428,143.4359,143.3252,143.4042,3313.0
2019-05-10 14:40:00,181.45,181.67,181.44,181.55,3927.0,143.3805,143.5544,143.3726,143.4596,3927.0
2019-05-10 14:45:00,181.62,181.62,181.49,181.56,7886.0,143.5149,143.5149,143.4121,143.4675,7886.0
2019-05-10 14:50:00,181.54,181.88,181.54,181.81,7038.0,143.4517,143.7203,143.4517,143.665,7038.0
2019-05-10 14:55:00,181.85,181.85,181.54,181.59,7401.0,143.6966,143.6966,143.4517,143.4912,7401.0
2019-05-10 15:00:00,181.61,181.84,181.59,181.81,6300.0,143.507,143.6887,143.4912,143.665,6300.0
2019-05-10 15:05:00,181.77,181.84,181.64,181.64,4600.0,143.6334,143.6887,143.5307,143.5307,4600.0
2019-05-10 15:10:00,181.66,181.89,181.64,181.89,8902.0,143.5465,143.7282,143.5307,143.7282,8902.0
2019-05-10 15:15:00,181.9,182.35,181.83,182.23,26809.0,143.7361,144.0917,143.6808,143.9969,26809.0
2019-05-10 15:20:00,182.24,182.36,182.09,182.12,36663.0,144.0048,144.0996,143.8863,143.91,36663.0
2019-05-10 15:25:00,182.1,182.44,182.07,182.28,9625.0,143.8942,144.1628,143.8705,144.0364,9625.0
2019-05-10 15:30:00,182.29,182.39,182.22,182.35,28204.0,144.0443,144.1233,143.989,144.0917,28204.0
2019-05-10 15:35:00,182.36,182.36,182.2,182.33,39583.0,144.0996,144.0996,143.9732,144.0759,39583.0
2019-05-10 15:40:00,182.3,182.48,182.25,182.46,20729.0,144.0522,144.1944,144.0127,144.1786,20729.0
2019-05-10 15:45:00,182.46,182.63,182.31,182.39,34254.0,144.1786,144.313,144.0601,144.1233,34254.0
2019-05-10 15:50:00,182.38,182.61,182.34,182.6,32963.0,144.1154,144.2972,144.0838,144.2893,32963.0
2019-05-10 15:55:00,182.59,183.03,182.5,183.03,125553.0,144.2814,144.629,144.2102,144.629,125553.0
2019-05-13 09:30:00,180.79,183.61,180.79,183.32,39949.0,142.859,145.0874,142.859,144.8582,39949.0
2019-05-13 09:35:00,183.33,183.63,183.09,183.33,25642.0,144.8661,145.1032,144.6765,144.8661,25642.0
2019-05-13 09:40:00,183.2,183.54,183.0,183.01,15431.0,144.7634,145.032,144.6053,144.6132,15431.0
2019-05-13 09:45:00,183.15,183.3,182.93,183.27,14644.0,144.7239,144.8424,144.55,144.8187,14644.0
2019-05-13 09:50:00,183.22,183.22,182.38,182.5,70566.0,144.7792,144.7792,144.1154,144.2102,70566.0
2019-05-13 09:55:00,182.35,182.88,182.25,182.88,15953.0,144.0917,144.5105,144.0127,144.5105,15953.0
2019-05-13 10:00:00,182.71,182.88,182.65,182.84,15286.0,144.3762,144.5105,144.3288,144.4789,15286.0
2019-05-13 10:05:00,182.82,182.89,182.56,182.69,14713.0,144.4631,144.5184,144.2577,144.3604,14713.0
2019-05-13 10:10:00,182.63,182.8,182.31,182.41,19196.0,144.313,144.4473,144.0601,144.1391,19196.0
2019-05-13 10:15:00,182.46,182.89,182.43,182.88,12000.0,144.1786,144.5184,144.1549,144.5105,12000.0
2019-05-13 10:20:00,182.95,183.21,182.8,183.21,18085.0,144.5658,144.7713,144.4473,144.7713,18085.0
2019-05-13 10:25:00,183.21,183.25,183.05,183.14,9399.0,144.7713,144.8029,144.6449,144.716,9399.0
2019-05-13 10:30:00,183.16,183.21,182.76,183.11,21534.0,144.7318,144.7713,144.4157,144.6923,21534.0
2019-05-13 10:35:00,183.12,183.24,182.98,183.12,20036.0,144.7002,144.795,144.5895,144.7002,20036.0
2019-05-13 10:40:00,183.09,183.29,182.95,183.29,8001.0,144.6765,144.8345,144.5658,144.8345,8001.0
2019-05-13 10:45:00,183.29,183.31,182.91,182.96,21690.0,144.8345,144.8503,144.5342,144.5737,21690.0
2019-05-13 10:50:00,182.98,183.06,182.58,182.6,30934.0,144.5895,144.6528,144.2735,144.2893,30934.0
2019-05-13 10:55:00,182.66,182.67,182.37,182.58,17460.0,144.3367,144.3446,144.1075,144.2735,17460.0
2019-05-13 11:00:00,182.6,182.75,182.2,182.33,17144.0,144.2893,144.4078,143.9732,144.0759,17144.0
2019-05-13 11:05:00,182.37,182.65,182.33,182.62,10339.0,144.1075,144.3288,144.0759,144.3051,10339.0
2019-05-13 11:10:00,182.55,182.82,182.5,182.82,20700.0,144.2498,144.4631,144.2102,144.4631,20700.0
2019-05-13 11:15:00,182.78,182.8,182.42,182.56,11108.0,144.4315,144.4473,144.147,144.2577,11108.0
2019-05-13 11:20:00,182.5,182.85,182.5,182.83,12978.0,144.2102,144.4868,144.2102,144.471,12978.0
2019-05-13 11:25:00,182.84,182.92,182.65,182.65,23271.0,144.4789,144.5421,144.3288,144.3288,23271.0
2019-05-13 11:30:00,182.62,182.9,182.6,182.81,11406.0,144.3051,144.5263,144.2893,144.4552,11406.0
2019-05-13 11:35:00,182.81,182.94,182.74,182.94,12334.0,144.4552,144.5579,144.3999,144.5579,12334.0
2019-05-13 11:40:00,182.91,182.99,182.63,182.63,12430.0,144.5342,144.5974,144.313,144.313,12430.0
2019-05-13 11:45:00,182.66,182.78,182.49,182.53,7200.0,144.3367,144.4315,144.2023,144.2339,7200.0
2019-05-13 11:50:00,182.52,182.57,182.2,182.36,8835.0,144.226,144.2656,143.9732,144.0996,8835.0
2019-05-13 11:55:00,182.36,182.76,182.36,182.74,9000.0,144.0996,144.4157,144.0996,144.3999,9000.0
2019-05-13 12:00:00,182.74,182.77,182.39,182.46,10368.0,144.3999,144.4236,144.1233,144.1786,10368.0
2019-05-13 12:05:00,182.42,182.45,181.98,182.02,12082.0,144.147,144.1707,143.7993,143.831,12082.0
2019-05-13 12:10:00,182.01,182.04,181.71,181.75,11615.0,143.823,143.8468,143.586,143.6176,11615.0
2019-05-13 12:15:00,181.75,181.8,181.55,181.7,8360.0,143.6176,143.6571,143.4596,143.5781,8360.0
2019-05-13 12:20:00,181.75,181.91,181.73,181.82,8455.0,143.6176,143.744,143.6018,143.6729,8455.0
2019-05-13 12:25:00,181.78,181.84,181.62,181.71,10187.0,143.6413,143.6887,143.5149,143.586,10187.0
2019-05-13 12:30:00,181.75,181.77,181.68,181.71,7400.0,143.6176,143.6334,143.5623,143.586,7400.0
2019-05-13 12:35:00,181.74,181.84,181.62,181.78,10272.0,143.6097,143.6887,143.5149,143.6413,10272.0
2019-05-13 12:40:00,181.81,181.82,181.52,181.52,9015.0,143.665,143.6729,143.4359,143.4359,9015.0
2019-05-13 12:45:00,181.51,181.8,181.51,181.8,7224.0,143.428,143.6571,143.428,143.6571,7224.0
2019-05-13 12:50:00,181.8,181.86,181.52,181.59,9480.0,143.6571,143.7045,143.4359,143.4912,9480.0
2019-05-13 12:55:00,181.56,181.57,181.25,181.49,16112.0,143.4675,143.4754,143.2225,143.4121,16112.0
2019-05-13 13:00:00,181.42,181.5,181.21,181.3,10106.0,143.3568,143.4201,143.1909,143.262,10106.0
2019-05-13 13:05:00,181.31,181.37,181.22,181.27,6663.0,143.2699,143.3173,143.1988,143.2383,6663.0
2019-05-13 13:10:00,181.3,181.3,181.05,181.06,5216.0,143.262,143.262,143.0645,143.0724,5216.0
2019-05-13 13:15:00,181.07,181.32,181.07,181.26,14439.0,143.0803,143.2778,143.0803,143.2304,14439.0
2019-05-13 13:20:00,181.17,181.33,181.16,181.3,2450.0,143.1593,143.2857,143.1514,143.262,2450.0
2019-05-13 13:25:00,181.3,181.4,181.2,181.26,4888.0,143.262,143.341,143.183,143.2304,4888.0
2019-05-13 13:30:00,181.28,181.33,181.21,181.33,2718.0,143.2462,143.2857,143.1909,143.2857,2718.0
2019-05-13 13:35:00,181.36,181.75,181.35,181.61,6872.0,143.3094,143.6176,143.3015,143.507,6872.0
2019-05-13 13:40:00,181.59,181.71,181.53,181.53,7360.0,143.4912,143.586,143.4438,143.4438,7360.0
2019-05-13 13:45:00,181.5,181.7,181.42,181.6,7117.0,143.4201,143.5781,143.3568,143.4991,7117.0
2019-05-13 13:50:00,181.57,181.57,181.44,181.52,3442.0,143.4754,143.4754,143.3726,143.4359,3442.0
2019-05-13 13:55:00,181.57,181.72,181.46,181.69,3924.0,143.4754,143.5939,143.3884,143.5702,3924.0
2019-05-13 14:00:00,181.65,181.76,181.65,181.67,2984.0,143.5386,143.6255,143.5386,143.5544,2984.0
2019-05-13 14:05:00,181.72,181.79,181.66,181.74,5032.0,143.5939,143.6492,143.5465,143.6097,5032.0
2019-05-13 14:10:00,181.74,181.74,181.4,181.46,5340.0,143.6097,143.6097,143.341,143.3884,5340.0
2019-05-13 14:15:00,181.49,181.58,181.41,181.58,8847.0,143.4121,143.4833,143.3489,143.4833,8847.0
2019-05-13 14:20:00,181.56,181.75,181.53,181.63,4649.0,143.4675,143.6176,143.4438,143.5228,4649.0
2019-05-13 14:25:00,181.71,182.07,181.69,181.82,13693.0,143.586,143.8705,143.5702,143.6729,13693.0
2019-05-13 14:30:00,181.86,181.99,181.85,181.96,3923.0,143.7045,143.8072,143.6966,143.7835,3923.0
2019-05-13 14:35:00,182.0,182.01,181.85,181.95,5135.0,143.8151,143.823,143.6966,143.7756,5135.0
2019-05-13 14:40:00,181.96,182.1,181.76,181.82,8842.0,143.7835,143.8942,143.6255,143.6729,8842.0
2019-05-13 14:45:00,181.86,182.19,181.84,182.13,3800.0,143.7045,143.9653,143.6887,143.9179,3800.0
2019-05-13 14:50:00,182.22,182.38,182.16,182.32,7400.0,143.989,144.1154,143.9416,144.068,7400.0
2019-05-13 14:55:00,182.3,182.42,182.19,182.21,11953.0,144.0522,144.147,143.9653,143.9811,11953.0
2019-05-13 15:00:00,182.23,182.45,182.15,182.16,9163.0,143.9969,144.1707,143.9337,143.9416,9163.0
2019-05-13 15:05:00,182.18,182.54,182.18,182.42,8692.0,143.9574,144.2419,143.9574,144.147,8692.0
2019-05-13 15:10:00,182.45,182.49,182.3,182.47,25158.0,144.1707,144.2023,144.0522,144.1865,25158.0
2019-05-13 15:15:00,182.47,182.65,182.38,182.38,13331.0,144.1865,144.3288,144.1154,144.1154,13331.0
2019-05-13 15:20:00,182.38,182.42,182.26,182.26,9546.0,144.1154,144.147,144.0206,144.0206,9546.0
2019-05-13 15:25:00,182.22,182.31,182.03,182.07,22832.0,143.989,144.0601,143.8389,143.8705,22832.0
2019-05-13 15:30:00,182.04,182.12,181.85,182.06,14507.0,143.8468,143.91,143.6966,143.8626,14507.0
2019-05-13 15:35:00,182.09,182.12,181.96,182.02,18023.0,143.8863,143.91,143.7835,143.831,18023.0
2019-05-13 15:40:00,182.06,182.24,182.04,182.1,15993.0,143.8626,144.0048,143.8468,143.8942,15993.0
2019-05-13 15:45:00,182.13,182.61,182.12,182.59,21459.0,143.9179,144.2972,143.91,144.2814,21459.0
2019-05-13 15:50:00,182.55,182.73,182.37,182.69,38710.0,144.2498,144.392,144.1075,144.3604,38710.0
2019-05-13 15:55:00,182.69,182.72,182.3,182.31,119054.0,144.3604,144.3841,144.0522,144.0601,119054.0
2019-05-14 09:30:00,182.39,183.16,182.35,183.16,21998.0,144.1233,144.7318,144.0917,144.7318,21998.0
2019-05-14 09:35:00,183.12,183.4,182.95,183.16,12772.0,144.7002,144.9214,144.5658,144.7318,12772.0
2019-05-14 09:40:00,183.11,183.43,182.8,182.81,10335.0,144.6923,144.9451,144.4473,144.4552,10335.0
2019-05-14 09:45:00,182.9,182.92,182.11,182.21,11472.0,144.5263,144.5421,143.9021,143.9811,11472.0
2019-05-14 09:50:00,182.18,182.71,182.17,182.36,9900.0,143.9574,144.3762,143.9495,144.0996,9900.0
2019-05-14 09:55:00,182.32,182.6,182.21,182.57,9368.0,144.068,144.2893,143.9811,144.2656,9368.0
2019-05-14 10:00:00,182.48,182.57,182.35,182.46,5038.0,144.1944,144.2656,144.0917,144.1786,5038.0
2019-05-14 10:05:00,182.5,182.56,182.39,182.47,3842.0,144.2102,144.2577,144.1233,144.1865,3842.0
2019-05-14 10:10:00,182.45,182.69,182.36,182.65,6705.0,144.1707,144.3604,144.0996,144.3288,6705.0
2019-05-14 10:15:00,182.65,182.93,182.61,182.87,9244.0,144.3288,144.55,144.2972,144.5026,9244.0
2019-05-14 10:20:00,182.91,182.99,182.84,182.89,4122.0,144.5342,144.5974,144.4789,144.5184,4122.0
2019-05-14 10:25:00,182.92,183.26,182.91,183.07,11431.0,144.5421,144.8108,144.5342,144.6607,11431.0
2019-05-14 10:30:00,183.06,183.28,183.02,183.03,9608.0,144.6528,144.8266,144.6211,144.629,9608.0
2019-05-14 10:35:00,183.08,183.42,183.08,183.4,5900.0,144.6686,144.9372,144.6686,144.9214,5900.0
2019-05-14 10:40:00,183.42,183.64,183.36,183.45,11203.0,144.9372,145.1111,144.8898,144.9609,11203.0
2019-05-14 10:45:00,183.54,183.71,183.46,183.47,6466.0,145.032,145.1664,144.9688,144.9767,6466.0
2019-05-14 10:50:00,183.3,183.38,183.19,183.29,4400.0,144.8424,144.9056,144.7555,144.8345,4400.0
2019-05-14 10:55:00,183.4,183.72,183.35,183.71,3562.0,144.9214,145.1743,144.8819,145.1664,3562.0
2019-05-14 11:00:00,183.74,183.77,183.48,183.54,7351.0,145.1901,145.2138,144.9846,145.032,7351.0
2019-05-14 11:05:00,183.53,183.61,183.43,183.61,7820.0,145.0241,145.0874,144.9451,145.0874,7820.0
2019-05-14 11:10:00,183.62,183.81,183.52,183.66,6123.0,145.0953,145.2454,145.0162,145.1269,6123.0
2019-05-14 11:15:00,183.68,183.69,183.41,183.58,7198.0,145.1427,145.1506,144.9293,145.0637,7198.0
2019-05-14 11:20:00,183.61,183.89,183.55,183.86,6828.0,145.0874,145.3086,145.0399,145.2849,6828.0
2019-05-14 11:25:00,183.88,183.96,183.73,183.73,3300.0,145.3007,145.3639,145.1822,145.1822,3300.0
2019-05-14 11:30:00,183.82,183.97,183.79,183.95,4600.0,145.2533,145.3718,145.2296,145.356,4600.0
2019-05-14 11:35:00,183.97,184.23,183.97,184.18,6858.0,145.3718,145.5773,145.3718,145.5378,6858.0
2019-05-14 11:40:00,184.15,184.34,184.07,184.25,20836.0,145.5141,145.6642,145.4508,145.5931,20836.0
2019-05-14 11:45:00,184.24,184.37,184.17,184.26,6887.0,145.5852,145.6879,145.5299,145.601,6887.0
2019-05-14 11:50:00,184.37,184.68,184.25,184.68,12975.0,145.6879,145.9329,145.5931,145.9329,12975.0
2019-05-14 11:55:00,184.66,184.66,184.32,184.49,10521.0,145.9171,145.9171,145.6484,145.7827,10521.0
2019-05-14 12:00:00,184.48,184.61,184.36,184.45,7786.0,145.7748,145.8776,145.68,145.7511,7786.0
2019-05-14 12:05:00,184.48,184.52,184.16,184.3,9765.0,145.7748,145.8064,145.522,145.6326,9765.0
2019-05-14 12:10:00,184.33,184.48,184.27,184.29,7936.0,145.6563,145.7748,145.6089,145.6247,7936.0
2019-05-14 12:15:00,184.29,184.42,184.18,184.37,8893.0,145.6247,145.7274,145.5378,145.6879,8893.0
2019-05-14 12:20:00,184.38,184.45,184.28,184.35,17185.0,145.6958,145.7511,145.6168,145.6721,17185.0
2019-05-14 12:25:00,184.37,184.45,184.25,184.25,11931.0,145.6879,145.7511,145.5931,145.5931,11931.0
2019-05-14 12:30:00,184.24,184.24,183.94,184.0,5121.0,145.5852,145.5852,145.3481,145.3955,5121.0
2019-05-14 12:35:00,183.97,184.04,183.94,184.0,4516.0,145.3718,145.4271,145.3481,145.3955,4516.0
2019-05-14 12:40:00,184.02,184.05,183.91,183.91,7206.0,145.4113,145.435,145.3244,145.3244,7206.0
2019-05-14 12:45:00,183.96,184.15,183.86,184.12,9105.0,145.3639,145.5141,145.2849,145.4904,9105.0
2019-05-14 12:50:00,184.1,184.17,184.02,184.04,6641.0,145.4746,145.5299,145.4113,145.4271,6641.0
2019-05-14 12:55:00,184.01,184.07,183.91,183.96,6000.0,145.4034,145.4508,145.3244,145.3639,6000.0
2019-05-14 13:00:00,183.96,184.01,183.92,183.93,22632.0,145.3639,145.4034,145.3323,145.3402,22632.0
2019-05-14 13:05:00,183.95,184.04,183.93,184.03,7956.0,145.356,145.4271,145.3402,145.4192,7956.0
2019-05-14 13:10:00,184.08,184.33,184.08,184.26,4666.0,145.4587,145.6563,145.4587,145.601,4666.0
2019-05-14 13:15:00,184.22,184.3,184.15,184.25,4300.0,145.5694,145.6326,145.5141,145.5931,4300.0
2019-05-14 13:20:00,184.28,184.43,184.28,184.43,4494.0,145.6168,145.7353,145.6168,145.7353,4494.0
2019-05-14 13:25:00,184.49,184.5,184.25,184.39,3983.0,145.7827,145.7906,145.5931,145.7037,3983.0
2019-05-14 13:30:00,184.41,184.64,184.4,184.58,4087.0,145.7195,145.9013,145.7116,145.8538,4087.0
2019-05-14 13:35:00,184.56,184.58,184.49,184.51,4300.0,145.838,145.8538,145.7827,145.7985,4300.0
2019-05-14 13:40:00,184.48,184.54,184.39,184.4,4717.0,145.7748,145.8222,145.7037,145.7116,4717.0
2019-05-14 13:45:00,184.46,184.49,184.4,184.49,4051.0,145.759,145.7827,145.7116,145.7827,4051.0
2019-05-14 13:50:00,184.47,184.5,184.39,184.47,3636.0,145.7669,145.7906,145.7037,145.7669,3636.0
2019-05-14 13:55:00,184.47,184.49,184.35,184.35,6996.0,145.7669,145.7827,145.6721,145.6721,6996.0
2019-05-14 14:00:00,184.34,184.38,184.3,184.3,8167.0,145.6642,145.6958,145.6326,145.6326,8167.0
2019-05-14 14:05:00,184.27,184.43,184.19,184.43,5300.0,145.6089,145.7353,145.5457,145.7353,5300.0
2019-05-14 14:10:00,184.41,184.51,184.37,184.5,12394.0,145.7195,145.7985,145.6879,145.7906,12394.0
2019-05-14 14:15:00,184.5,184.79,184.5,184.77,7290.0,145.7906,146.0198,145.7906,146.004,7290.0
2019-05-14 14:20:00,184.74,184.87,184.7,184.7,25692.0,145.9803,146.083,145.9487,145.9487,25692.0
2019-05-14 14:25:00,184.68,184.82,184.66,184.71,13501.0,145.9329,146.0435,145.9171,145.9566,13501.0
2019-05-14 14:30:00,184.74,184.77,184.63,184.65,10136.0,145.9803,146.004,145.8934,145.9092,10136.0
2019-05-14 14:35:00,184.64,184.7,184.62,184.69,5279.0,145.9013,145.9487,145.8855,145.9408,5279.0
2019-05-14 14:40:00,184.67,184.77,184.65,184.74,5763.0,145.925,146.004,145.9092,145.9803,5763.0
2019-05-14 14:45:00,184.77,184.77,184.52,184.52,10043.0,146.004,146.004,145.8064,145.8064,10043.0
2019-05-14 14:50:00,184.52,184.54,184.31,184.39,6356.0,145.8064,145.8222,145.6405,145.7037,6356.0
2019-05-14 14:55:00,184.42,184.46,184.35,184.4,5620.0,145.7274,145.759,145.6721,145.7116,5620.0
2019-05-14 15:00:00,184.36,184.36,184.2,184.28,5980.0,145.68,145.68,145.5536,145.6168,5980.0
2019-05-14 15:05:00,184.28,184.34,184.18,184.34,9296.0,145.6168,145.6642,145.5378,145.6642,9296.0
2019-05-14 15:10:00,184.32,184.34,184.17,184.25,9075.0,145.6484,145.6642,145.5299,145.5931,9075.0
2019-05-14 15:15:00,184.27,184.31,184.21,184.25,6175.0,145.6089,145.6405,145.5615,145.5931,6175.0
2019-05-14 15:20:00,184.27,184.32,184.13,184.19,9402.0,145.6089,145.6484,145.4983,145.5457,9402.0
2019-05-14 15:25:00,184.18,184.28,184.16,184.21,5797.0,145.5378,145.6168,145.522,145.5615,5797.0
2019-05-14 15:30:00,184.17,184.17,183.69,183.74,17770.0,145.5299,145.5299,145.1506,145.1901,17770.0
2019-05-14 15:35:00,183.73,183.9,183.69,183.83,20396.0,145.1822,145.3165,145.1506,145.2612,20396.0
2019-05-14 15:40:00,183.88,183.94,183.77,183.86,12631.0,145.3007,145.3481,145.2138,145.2849,12631.0
2019-05-14 15:45:00,183.83,183.88,183.67,183.77,20002.0,145.2612,145.3007,145.1348,145.2138,20002.0
2019-05-14 15:50:00,183.76,183.84,183.58,183.84,23183.0,145.2059,145.2691,145.0637,145.2691,23183.0
2019-05-14 15:55:00,183.88,183.88,183.21,183.28,109670.0,145.3007,145.3007,144.7713,144.8266,109670.0
2019-05-15 09:30:00,181.9,182.69,181.27,182.42,34629.0,143.7361,144.3604,143.2383,144.147,34629.0
2019-05-15 09:35:00,182.2,182.8,182.19,182.31,11364.0,143.9732,144.4473,143.9653,144.0601,11364.0
2019-05-15 09:40:00,182.42,182.52,182.17,182.22,4890.0,144.147,144.226,143.9495,143.989,4890.0
2019-05-15 09:45:00,182.28,182.41,182.08,182.21,7012.0,144.0364,144.1391,143.8784,143.9811,7012.0
2019-05-15 09:50:00,182.23,182.43,181.99,182.31,8883.0,143.9969,144.1549,143.8072,144.0601,8883.0
2019-05-15 09:55:00,182.18,182.23,181.75,181.75,5775.0,143.9574,143.9969,143.6176,143.6176,5775.0
2019-05-15 10:00:00,181.69,181.82,181.26,181.31,10300.0,143.5702,143.6729,143.2304,143.2699,10300.0
2019-05-15 10:05:00,181.27,181.68,181.26,181.56,8026.0,143.2383,143.5623,143.2304,143.4675,8026.0
2019-05-15 10:10:00,181.61,182.7,181.48,182.7,19224.0,143.507,144.3683,143.4042,144.3683,19224.0
2019-05-15 10:15:00,182.76,182.76,182.19,182.19,6076.0,144.4157,144.4157,143.9653,143.9653,6076.0
2019-05-15 10:20:00,182.19,182.44,182.16,182.44,3028.0,143.9653,144.1628,143.9416,144.1628,3028.0
2019-05-15 10:25:00,182.33,182.5,182.28,182.34,4833.0,144.0759,144.2102,144.0364,144.0838,4833.0
2019-05-15 10:30:00,182.37,182.49,182.12,182.21,7703.0,144.1075,144.2023,143.91,143.9811,7703.0
2019-05-15 10:35:00,182.25,182.33,181.93,181.93,7993.0,144.0127,144.0759,143.7598,143.7598,7993.0
2019-05-15 10:40:00,181.96,182.37,181.95,182.35,3854.0,143.7835,144.1075,143.7756,144.0917,3854.0
2019-05-15 10:45:00,182.3,182.44,182.16,182.36,6596.0,144.0522,144.1628,143.9416,144.0996,6596.0
2019-05-15 10:50:00,182.37,182.56,182.28,182.45,3700.0,144.1075,144.2577,144.0364,144.1707,3700.0
2019-05-15 10:55:00,182.52,182.75,182.47,182.75,13732.0,144.226,144.4078,144.1865,144.4078,13732.0
2019-05-15 11:00:00,182.74,182.86,182.52,182.6,7204.0,144.3999,144.4947,144.226,144.2893,7204.0
2019-05-15 11:05:00,182.52,182.66,182.5,182.64,5085.0,144.226,144.3367,144.2102,144.3209,5085.0
2019-05-15 11:10:00,182.64,182.69,182.48,182.6,5750.0,144.3209,144.3604,144.1944,144.2893,5750.0
2019-05-15 11:15:00,182.55,182.96,182.43,182.94,21169.0,144.2498,144.5737,144.1549,144.5579,21169.0
2019-05-15 11:20:00,182.94,183.28,182.86,183.12,4450.0,144.5579,144.8266,144.4947,144.7002,4450.0
2019-05-15 11:25:00,183.18,183.25,183.09,183.13,6416.0,144.7476,144.8029,144.6765,144.7081,6416.0
2019-05-15 11:30:00,183.19,183.31,183.04,183.31,9335.0,144.7555,144.8503,144.6369,144.8503,9335.0
2019-05-15 11:35:00,183.3,183.69,183.29,183.63,5241.0,144.8424,145.1506,144.8345,145.1032,5241.0
2019-05-15 11:40:00,183.69,183.69,183.5,183.63,6301.0,145.1506,145.1506,145.0004,145.1032,6301.0
2019-05-15 11:45:00,183.57,183.71,183.51,183.59,6201.0,145.0558,145.1664,145.0083,145.0716,6201.0
2019-05-15 11:50:00,183.6,183.63,183.3,183.47,10195.0,145.0795,145.1032,144.8424,144.9767,10195.0
2019-05-15 11:55:00,183.5,183.59,183.46,183.57,4021.0,145.0004,145.0716,144.9688,145.0558,4021.0
2019-05-15 12:00:00,183.53,183.58,183.3,183.34,5410.0,145.0241,145.0637,144.8424,144.874,5410.0
2019-05-15 12:05:00,183.3,183.41,183.25,183.41,6718.0,144.8424,144.9293,144.8029,144.9293,6718.0
2019-05-15 12:10:00,183.37,183.39,183.05,183.05,5727.0,144.8977,144.9135,144.6449,144.6449,5727.0
2019-05-15 12:15:00,183.04,183.06,182.82,182.88,6119.0,144.6369,144.6528,144.4631,144.5105,6119.0
2019-05-15 12:20:00,182.87,182.97,182.82,182.84,5117.0,144.5026,144.5816,144.4631,144.4789,5117.0
2019-05-15 12:25:00,182.79,182.93,182.78,182.89,1838.0,144.4394,144.55,144.4315,144.5184,1838.0
2019-05-15 12:30:00,182.88,182.94,182.86,182.94,2494.0,144.5105,144.5579,144.4947,144.5579,2494.0
2019-05-15 12:35:00,182.92,182.98,182.88,182.97,3003.0,144.5421,144.5895,144.5105,144.5816,3003.0
2019-05-15 12:40:00,183.02,183.08,183.02,183.08,1800.0,144.6211,144.6686,144.6211,144.6686,1800.0
2019-05-15 12:45:00,183.09,183.1,183.03,183.06,2400.0,144.6765,144.6844,144.629,144.6528,2400.0
2019-05-15 12:50:00,183.1,183.11,182.92,182.92,4392.0,144.6844,144.6923,144.5421,144.5421,4392.0
2019-05-15 12:55:00,182.94,183.07,182.89,183.07,6601.0,144.5579,144.6607,144.5184,144.6607,6601.0
2019-05-15 13:00:00,183.08,183.11,183.04,183.07,1200.0,144.6686,144.6923,144.6369,144.6607,1200.0
2019-05-15 13:05:00,183.1,183.13,182.96,182.99,3909.0,144.6844,144.7081,144.5737,144.5974,3909.0
2019-05-15 13:10:00,183.0,183.0,182.92,182.92,2140.0,144.6053,144.6053,144.5421,144.5421,2140.0
2019-05-15 13:15:00,182.91,182.93,182.83,182.83,3600.0,144.5342,144.55,144.471,144.471,3600.0
2019-05-15 13:20:00,182.88,182.92,182.82,182.84,4192.0,144.5105,144.5421,144.4631,144.4789,4192.0
2019-05-15 13:25:00,182.93,182.96,182.87,182.9,1788.0,144.55,144.5737,144.5026,144.5263,1788.0
2019-05-15 13:30:00,182.96,183.05,182.94,183.05,9224.0,144.5737,144.6449,144.5579,144.6449,9224.0
2019-05-15 13:35:00,183.05,183.12,183.03,183.12,3502.0,144.6449,144.7002,144.629,144.7002,3502.0
2019-05-15 13:40:00,183.05,183.06,182.86,182.91,4354.0,144.6449,144.6528,144.4947,144.5342,4354.0
2019-05-15 13:45:00,182.93,183.09,182.92,183.05,2000.0,144.55,144.6765,144.5421,144.6449,2000.0
2019-05-15 13:50:00,183.21,183.21,183.03,183.08,3061.0,144.7713,144.7713,144.629,144.6686,3061.0
2019-05-15 13:55:00,183.07,183.18,183.07,183.14,4459.0,144.6607,144.7476,144.6607,144.716,4459.0
2019-05-15 14:00:00,183.11,183.17,182.99,182.99,4000.0,144.6923,144.7397,144.5974,144.5974,4000.0
2019-05-15 14:05:00,183.01,183.03,182.95,182.95,3669.0,144.6132,144.629,144.5658,144.5658,3669.0
2019-05-15 14:10:00,182.97,183.16,182.93,183.12,2425.0,144.5816,144.7318,144.55,144.7002,2425.0
2019-05-15 14:15:00,183.12,183.12,182.92,182.95,3335.0,144.7002,144.7002,144.5421,144.5658,3335.0
2019-05-15 14:20:00,182.98,183.07,182.94,182.99,4200.0,144.5895,144.6607,144.5579,144.5974,4200.0
2019-05-15 14:25:00,182.99,183.04,182.95,182.97,2932.0,144.5974,144.6369,144.5658,144.5816,2932.0
2019-05-15 14:30:00,182.96,183.15,182.95,183.05,4309.0,144.5737,144.7239,144.5658,144.6449,4309.0
2019-05-15 14:35:00,183.05,183.05,182.9,182.97,3933.0,144.6449,144.6449,144.5263,144.5816,3933.0
2019-05-15 14:40:00,182.94,182.98,182.91,182.95,3500.0,144.5579,144.5895,144.5342,144.5658,3500.0
2019-05-15 14:45:00,182.95,183.05,182.94,183.02,4596.0,144.5658,144.6449,144.5579,144.6211,4596.0
2019-05-15 14:50:00,183.05,183.06,182.7,182.7,20503.0,144.6449,144.6528,144.3683,144.3683,20503.0
2019-05-15 14:55:00,182.74,182.74,182.58,182.58,3310.0,144.3999,144.3999,144.2735,144.2735,3310.0
2019-05-15 15:00:00,182.58,182.58,182.4,182.43,4354.0,144.2735,144.2735,144.1312,144.1549,4354.0
2019-05-15 15:05:00,182.5,182.54,182.45,182.47,3264.0,144.2102,144.2419,144.1707,144.1865,3264.0
2019-05-15 15:10:00,182.49,182.52,182.31,182.48,6681.0,144.2023,144.226,144.0601,144.1944,6681.0
2019-05-15 15:15:00,182.48,182.51,182.44,182.45,3750.0,144.1944,144.2181,144.1628,144.1707,3750.0
2019-05-15 15:20:00,182.46,182.55,182.41,182.45,4327.0,144.1786,144.2498,144.1391,144.1707,4327.0
2019-05-15 15:25:00,182.48,182.55,182.46,182.48,2913.0,144.1944,144.2498,144.1786,144.1944,2913.0
2019-05-15 15:30:00,182.52,182.63,182.38,182.44,7038.0,144.226,144.313,144.1154,144.1628,7038.0
2019-05-15 15:35:00,182.44,182.52,182.25,182.3,8221.0,144.1628,144.226,144.0127,144.0522,8221.0
2019-05-15 15:40:00,182.29,182.29,182.17,182.17,6885.0,144.0443,144.0443,143.9495,143.9495,6885.0
2019-05-15 15:45:00,182.15,182.23,182.0,182.03,9794.0,143.9337,143.9969,143.8151,143.8389,9794.0
2019-05-15 15:50:00,182.1,182.18,181.99,182.13,14176.0,143.8942,143.9574,143.8072,143.9179,14176.0
2019-05-15 15:55:00,182.15,182.15,181.77,181.77,87721.0,143.9337,143.9337,143.6334,143.6334,87721.0
2019-05-16 09:30:00,182.64,182.64,181.52,182.21,16980.0,144.3209,144.3209,143.4359,143.9811,16980.0
2019-05-16 09:35:00,182.29,182.66,182.14,182.27,4001.0,144.0443,144.3367,143.9258,144.0285,4001.0
2019-05-16 09:40:00,182.38,182.73,182.23,182.73,4793.0,144.1154,144.392,143.9969,144.392,4793.0
2019-05-16 09:45:00,182.67,182.88,182.6,182.73,8321.0,144.3446,144.5105,144.2893,144.392,8321.0
2019-05-16 09:50:00,182.56,182.91,182.56,182.56,5801.0,144.2577,144.5342,144.2577,144.2577,5801.0
2019-05-16 09:55:00,182.56,182.73,182.17,182.62,8513.0,144.2577,144.392,143.9495,144.3051,8513.0
2019-05-16 10:00:00,182.67,182.75,182.43,182.67,5916.0,144.3446,144.4078,144.1549,144.3446,5916.0
2019-05-16 10:05:00,182.73,182.76,182.57,182.73,4864.0,144.392,144.4157,144.2656,144.392,4864.0
2019-05-16 10:10:00,182.72,182.83,182.33,182.51,7457.0,144.3841,144.471,144.0759,144.2181,7457.0
2019-05-16 10:15:00,182.46,182.61,182.45,182.61,3626.0,144.1786,144.2972,144.1707,144.2972,3626.0
2019-05-16 10:20:00,182.61,182.72,182.5,182.62,6814.0,144.2972,144.3841,144.2102,144.3051,6814.0
2019-05-16 10:25:00,182.59,182.78,182.55,182.74,5956.0,144.2814,144.4315,144.2498,144.3999,5956.0
2019-05-16 10:30:00,182.69,182.72,182.42,182.44,10181.0,144.3604,144.3841,144.147,144.1628,10181.0
2019-05-16 10:35:00,182.42,182.5,182.26,182.5,5000.0,144.147,144.2102,144.0206,144.2102,5000.0
2019-05-16 10:40:00,182.5,182.76,182.5,182.67,6026.0,144.2102,144.4157,144.2102,144.3446,6026.0
2019-05-16 10:45:00,182.69,182.84,182.67,182.79,6175.0,144.3604,144.4789,144.3446,144.4394,6175.0
2019-05-16 10:50:00,182.84,182.95,182.75,182.95,5883.0,144.4789,144.5658,144.4078,144.5658,5883.0
2019-05-16 10:55:00,182.93,183.13,182.86,183.1,8300.0,144.55,144.7081,144.4947,144.6844,8300.0
2019-05-16 11:00:00,183.01,183.33,183.01,183.2,7195.0,144.6132,144.8661,144.6132,144.7634,7195.0
2019-05-16 11:05:00,183.23,183.25,183.0,183.01,4421.0,144.7871,144.8029,144.6053,144.6132,4421.0
2019-05-16 11:10:00,183.03,183.3,182.97,183.3,9411.0,144.629,144.8424,144.5816,144.8424,9411.0
2019-05-16 11:15:00,183.31,183.51,183.27,183.46,4957.0,144.8503,145.0083,144.8187,144.9688,4957.0
2019-05-16 11:20:00,183.48,183.66,183.27,183.28,5020.0,144.9846,145.1269,144.8187,144.8266,5020.0
2019-05-16 11:25:00,183.34,183.4,183.27,183.32,14815.0,144.874,144.9214,144.8187,144.8582,14815.0
2019-05-16 11:30:00,183.39,183.66,183.29,183.66,7511.0,144.9135,145.1269,144.8345,145.1269,7511.0
2019-05-16 11:35:00,183.66,183.66,183.45,183.45,2999.0,145.1269,145.1269,144.9609,144.9609,2999.0
2019-05-16 11:40:00,183.4,183.54,183.36,183.53,3706.0,144.9214,145.032,144.8898,145.0241,3706.0
2019-05-16 11:45:00,183.53,183.53,183.14,183.27,3753.0,145.0241,145.0241,144.716,144.8187,3753.0
2019-05-16 11:50:00,183.22,183.35,183.12,183.12,3072.0,144.7792,144.8819,144.7002,144.7002,3072.0
2019-05-16 11:55:00,183.16,183.22,183.12,183.17,2266.0,144.7318,144.7792,144.7002,144.7397,2266.0
2019-05-16 12:00:00,183.15,183.19,183.1,183.13,3500.0,144.7239,144.7555,144.6844,144.7081,3500.0
2019-05-16 12:05:00,183.12,183.17,183.1,183.17,3001.0,144.7002,144.7397,144.6844,144.7397,3001.0
2019-05-16 12:10:00,183.12,183.18,183.12,183.15,3327.0,144.7002,144.7476,144.7002,144.7239,3327.0
2019-05-16 12:15:00,183.13,183.21,183.09,183.09,5694.0,144.7081,144.7713,144.6765,144.6765,5694.0
2019-05-16 12:20:00,183.11,183.53,183.11,183.46,15000.0,144.6923,145.0241,144.6923,144.9688,15000.0
2019-05-16 12:25:00,183.46,183.52,183.39,183.39,5292.0,144.9688,145.0162,144.9135,144.9135,5292.0
2019-05-16 12:30:00,183.34,183.35,183.06,183.08,6314.0,144.874,144.8819,144.6528,144.6686,6314.0
2019-05-16 12:35:00,183.01,183.01,182.93,182.99,2816.0,144.6132,144.6132,144.55,144.5974,2816.0
2019-05-16 12:40:00,182.99,182.99,182.83,182.83,7599.0,144.5974,144.5974,144.471,144.471,7599.0
2019-05-16 12:45:00,182.84,182.85,182.67,182.71,4321.0,144.4789,144.4868,144.3446,144.3762,4321.0
2019-05-16 12:50:00,182.74,182.77,182.66,182.75,4192.0,144.3999,144.4236,144.3367,144.4078,4192.0
2019-05-16 12:55:00,182.76,182.99,182.76,182.94,5236.0,144.4157,144.5974,144.4157,144.5579,5236.0
2019-05-16 13:00:00,182.91,182.99,182.9,182.96,4000.0,144.5342,144.5974,144.5263,144.5737,4000.0
2019-05-16 13:05:00,182.9,183.17,182.9,183.14,2000.0,144.5263,144.7397,144.5263,144.716,2000.0
2019-05-16 13:10:00,183.16,183.21,183.13,183.14,2000.0,144.7318,144.7713,144.7081,144.716,2000.0
2019-05-16 13:15:00,183.19,183.32,183.16,183.31,3221.0,144.7555,144.8582,144.7318,144.8503,3221.0
2019-05-16 13:20:00,183.28,183.33,183.12,183.13,7340.0,144.8266,144.8661,144.7002,144.7081,7340.0
2019-05-16 13:25:00,183.14,183.25,183.14,183.2,3583.0,144.716,144.8029,144.716,144.7634,3583.0
2019-05-16 13:30:00,183.18,183.2,183.06,183.13,5455.0,144.7476,144.7634,144.6528,144.7081,5455.0
2019-05-16 13:35:00,183.06,183.09,182.86,182.86,3113.0,144.6528,144.6765,144.4947,144.4947,3113.0
2019-05-16 13:40:00,182.9,182.99,182.86,182.91,4127.0,144.5263,144.5974,144.4947,144.5342,4127.0
2019-05-16 13:45:00,182.91,182.97,182.75,182.75,5178.0,144.5342,144.5816,144.4078,144.4078,5178.0
2019-05-16 13:50:00,182.78,182.8,182.68,182.71,5510.0,144.4315,144.4473,144.3525,144.3762,5510.0
2019-05-16 13:55:00,182.64,182.69,182.56,182.6,5800.0,144.3209,144.3604,144.2577,144.2893,5800.0
2019-05-16 14:00:00,182.56,182.66,182.53,182.59,12543.0,144.2577,144.3367,144.2339,144.2814,12543.0
2019-05-16 14:05:00,182.65,182.76,182.64,182.66,5700.0,144.3288,144.4157,144.3209,144.3367,5700.0
2019-05-16 14:10:00,182.65,182.79,182.58,182.79,6500.0,144.3288,144.4394,144.2735,144.4394,6500.0
2019-05-16 14:15:00,182.8,182.99,182.79,182.99,4294.0,144.4473,144.5974,144.4394,144.5974,4294.0
2019-05-16 14:20:00,182.94,183.07,182.84,182.96,6412.0,144.5579,144.6607,144.4789,144.5737,6412.0
2019-05-16 14:25:00,182.99,183.11,182.97,183.06,7012.0,144.5974,144.6923,144.5816,144.6528,7012.0
2019-05-16 14:30:00,183.06,183.3,183.06,183.26,4009.0,144.6528,144.8424,144.6528,144.8108,4009.0
2019-05-16 14:35:00,183.25,183.29,183.15,183.28,6199.0,144.8029,144.8345,144.7239,144.8266,6199.0
2019-05-16 14:40:00,183.28,183.28,183.16,183.2,3545.0,144.8266,144.8266,144.7318,144.7634,3545.0
2019-05-16 14:45:00,183.16,183.21,182.99,183.0,4475.0,144.7318,144.7713,144.5974,144.6053,4475.0
2019-05-16 14:50:00,182.99,182.99,182.78,182.78,4883.0,144.5974,144.5974,144.4315,144.4315,4883.0
2019-05-16 14:55:00,182.81,183.01,182.79,183.01,10038.0,144.4552,144.6132,144.4394,144.6132,10038.0
2019-05-16 15:00:00,182.99,183.07,182.87,182.99,8455.0,144.5974,144.6607,144.5026,144.5974,8455.0
2019-05-16 15:05:00,182.99,183.05,182.84,182.92,13467.0,144.5974,144.6449,144.4789,144.5421,13467.0
2019-05-16 15:10:00,182.92,183.0,182.88,182.96,4935.0,144.5421,144.6053,144.5105,144.5737,4935.0
2019-05-16 15:15:00,182.96,182.97,182.78,182.78,10583.0,144.5737,144.5816,144.4315,144.4315,10583.0
2019-05-16 15:20:00,182.81,182.84,182.58,182.69,10396.0,144.4552,144.4789,144.2735,144.3604,10396.0
2019-05-16 15:25:00,182.69,182.69,182.53,182.59,9108.0,144.3604,144.3604,144.2339,144.2814,9108.0
2019-05-16 15:30:00,182.58,182.58,182.43,182.51,12605.0,144.2735,144.2735,144.1549,144.2181,12605.0
2019-05-16 15:35:00,182.54,182.63,182.38,182.38,16555.0,144.2419,144.313,144.1154,144.1154,16555.0
2019-05-16 15:40:00,182.41,182.44,182.15,182.22,13646.0,144.1391,144.1628,143.9337,143.989,13646.0
2019-05-16 15:45:00,182.22,182.42,182.21,182.42,17599.0,143.989,144.147,143.9811,144.147,17599.0
2019-05-16 15:50:00,182.46,182.7,182.32,182.61,23782.0,144.1786,144.3683,144.068,144.2972,23782.0
2019-05-16 15:55:00,182.62,182.82,182.6,182.79,81737.0,144.3051,144.4631,144.2893,144.4394,81737.0
2019-05-17 09:30:00,182.19,184.29,182.19,183.55,74555.0,143.9653,145.6247,143.9653,145.0399,74555.0
2019-05-17 09:35:00,183.54,183.62,183.23,183.37,7150.0,145.032,145.0953,144.7871,144.8977,7150.0
2019-05-17 09:40:00,183.22,183.45,183.06,183.36,8194.0,144.7792,144.9609,144.6528,144.8898,8194.0
2019-05-17 09:45:00,183.39,183.45,183.22,183.32,8432.0,144.9135,144.9609,144.7792,144.8582,8432.0
2019-05-17 09:50:00,183.28,183.53,183.05,183.05,14329.0,144.8266,145.0241,144.6449,144.6449,14329.0
2019-05-17 09:55:00,183.13,183.24,183.02,183.24,5170.0,144.7081,144.795,144.6211,144.795,5170.0
2019-05-17 10:00:00,183.16,183.52,183.16,183.51,13800.0,144.7318,145.0162,144.7318,145.0083,13800.0
2019-05-17 10:05:00,183.4,183.65,183.31,183.5,6588.0,144.9214,145.119,144.8503,145.0004,6588.0
2019-05-17 10:10:00,183.47,183.47,183.06,183.06,6300.0,144.9767,144.9767,144.6528,144.6528,6300.0
2019-05-17 10:15:00,183.02,183.23,183.01,183.11,5421.0,144.6211,144.7871,144.6132,144.6923,5421.0
2019-05-17 10:20:00,183.14,183.27,183.09,183.09,4200.0,144.716,144.8187,144.6765,144.6765,4200.0
2019-05-17 10:25:00,183.05,183.21,182.96,183.09,7214.0,144.6449,144.7713,144.5737,144.6765,7214.0
2019-05-17 10:30:00,183.08,183.27,183.08,183.24,9846.0,144.6686,144.8187,144.6686,144.795,9846.0
2019-05-17 10:35:00,183.32,183.32,182.95,182.97,4800.0,144.8582,144.8582,144.5658,144.5816,4800.0
2019-05-17 10:40:00,182.96,183.13,182.95,183.05,5270.0,144.5737,144.7081,144.5658,144.6449,5270.0
2019-05-17 10:45:00,183.11,183.25,183.01,183.25,2800.0,144.6923,144.8029,144.6132,144.8029,2800.0
2019-05-17 10:50:00,183.3,183.54,183.29,183.54,3827.0,144.8424,145.032,144.8345,145.032,3827.0
2019-05-17 10:55:00,183.54,183.9,183.48,183.84,6785.0,145.032,145.3165,144.9846,145.2691,6785.0
2019-05-17 11:00:00,183.85,183.96,183.78,183.93,5849.0,145.277,145.3639,145.2217,145.3402,5849.0
2019-05-17 11:05:00,183.98,184.33,183.97,184.27,7513.0,145.3797,145.6563,145.3718,145.6089,7513.0
2019-05-17 11:10:00,184.24,184.43,184.22,184.41,10244.0,145.5852,145.7353,145.5694,145.7195,10244.0
2019-05-17 11:15:00,184.42,184.48,184.2,184.25,10527.0,145.7274,145.7748,145.5536,145.5931,10527.0
2019-05-17 11:20:00,184.28,184.44,184.18,184.44,6470.0,145.6168,145.7432,145.5378,145.7432,6470.0
2019-05-17 11:25:00,184.46,184.51,184.36,184.45,7537.0,145.759,145.7985,145.68,145.7511,7537.0
2019-05-17 11:30:00,184.46,184.5,184.26,184.3,8700.0,145.759,145.7906,145.601,145.6326,8700.0
2019-05-17 11:35:00,184.29,184.29,184.06,184.06,4211.0,145.6247,145.6247,145.4429,145.4429,4211.0
2019-05-17 11:40:00,184.06,184.07,183.91,184.02,3865.0,145.4429,145.4508,145.3244,145.4113,3865.0
2019-05-17 11:45:00,184.02,184.08,183.89,183.97,4521.0,145.4113,145.4587,145.3086,145.3718,4521.0
2019-05-17 11:50:00,183.95,184.2,183.86,184.2,4574.0,145.356,145.5536,145.2849,145.5536,4574.0
2019-05-17 11:55:00,184.23,184.32,184.17,184.25,2058.0,145.5773,145.6484,145.5299,145.5931,2058.0
2019-05-17 12:00:00,184.27,184.29,184.15,184.15,3700.0,145.6089,145.6247,145.5141,145.5141,3700.0
2019-05-17 12:05:00,184.12,184.22,184.06,184.13,3672.0,145.4904,145.5694,145.4429,145.4983,3672.0
2019-05-17 12:10:00,184.1,184.23,184.06,184.06,3501.0,145.4746,145.5773,145.4429,145.4429,3501.0
2019-05-17 12:15:00,184.09,184.26,184.07,184.26,2117.0,145.4667,145.601,145.4508,145.601,2117.0
2019-05-17 12:20:00,184.26,184.43,184.2,184.36,6101.0,145.601,145.7353,145.5536,145.68,6101.0
2019-05-17 12:25:00,184.34,184.37,184.21,184.27,6300.0,145.6642,145.6879,145.5615,145.6089,6300.0
2019-05-17 12:30:00,184.23,184.25,184.14,184.18,4910.0,145.5773,145.5931,145.5062,145.5378,4910.0
2019-05-17 12:35:00,184.22,184.29,184.11,184.27,2853.0,145.5694,145.6247,145.4825,145.6089,2853.0
2019-05-17 12:40:00,184.18,184.42,184.18,184.34,5868.0,145.5378,145.7274,145.5378,145.6642,5868.0
2019-05-17 12:45:00,184.34,184.48,184.27,184.48,3109.0,145.6642,145.7748,145.6089,145.7748,3109.0
2019-05-17 12:50:00,184.5,184.73,184.49,184.73,4481.0,145.7906,145.9724,145.7827,145.9724,4481.0
2019-05-17 12:55:00,184.67,184.67,184.53,184.53,7047.0,145.925,145.925,145.8143,145.8143,7047.0
2019-05-17 13:00:00,184.53,184.54,184.41,184.42,2400.0,145.8143,145.8222,145.7195,145.7274,2400.0
2019-05-17 13:05:00,184.42,184.55,184.42,184.55,1800.0,145.7274,145.8301,145.7274,145.8301,1800.0
2019-05-17 13:10:00,184.66,184.66,184.51,184.55,3887.0,145.9171,145.9171,145.7985,145.8301,3887.0
2019-05-17 13:15:00,184.55,184.6,184.48,184.48,3036.0,145.8301,145.8696,145.7748,145.7748,3036.0
2019-05-17 13:20:00,184.49,184.57,184.4,184.57,5894.0,145.7827,145.8459,145.7116,145.8459,5894.0
2019-05-17 13:25:00,184.52,184.58,184.44,184.49,2144.0,145.8064,145.8538,145.7432,145.7827,2144.0
2019-05-17 13:30:00,184.49,184.49,184.33,184.43,4290.0,145.7827,145.7827,145.6563,145.7353,4290.0
2019-05-17 13:35:00,184.46,184.59,184.44,184.58,2114.0,145.759,145.8617,145.7432,145.8538,2114.0
2019-05-17 13:40:00,184.59,184.62,184.34,184.4,3619.0,145.8617,145.8855,145.6642,145.7116,3619.0
2019-05-17 13:45:00,184.41,184.49,184.41,184.48,2422.0,145.7195,145.7827,145.7195,145.7748,2422.0
2019-05-17 13:50:00,184.54,184.62,184.47,184.62,1600.0,145.8222,145.8855,145.7669,145.8855,1600.0
2019-05-17 13:55:00,184.61,184.74,184.59,184.7,5442.0,145.8776,145.9803,145.8617,145.9487,5442.0
2019-05-17 14:00:00,184.68,184.7,184.59,184.66,4224.0,145.9329,145.9487,145.8617,145.9171,4224.0
2019-05-17 14:05:00,184.71,184.71,184.46,184.59,4683.0,145.9566,145.9566,145.759,145.8617,4683.0
2019-05-17 14:10:00,184.46,184.47,184.3,184.3,2970.0,145.759,145.7669,145.6326,145.6326,2970.0
2019-05-17 14:15:00,184.3,184.37,184.22,184.35,2597.0,145.6326,145.6879,145.5694,145.6721,2597.0
2019-05-17 14:20:00,184.34,184.42,184.31,184.41,3466.0,145.6642,145.7274,145.6405,145.7195,3466.0
2019-05-17 14:25:00,184.4,184.51,184.4,184.47,5577.0,145.7116,145.7985,145.7116,145.7669,5577.0
2019-05-17 14:30:00,184.44,184.48,184.31,184.31,4869.0,145.7432,145.7748,145.6405,145.6405,4869.0
2019-05-17 14:35:00,184.33,184.48,184.33,184.39,3510.0,145.6563,145.7748,145.6563,145.7037,3510.0
2019-05-17 14:40:00,184.39,184.42,184.35,184.42,3104.0,145.7037,145.7274,145.6721,145.7274,3104.0
2019-05-17 14:45:00,184.43,184.57,184.42,184.57,2631.0,145.7353,145.8459,145.7274,145.8459,2631.0
2019-05-17 14:50:00,184.54,184.68,184.53,184.61,8507.0,145.8222,145.9329,145.8143,145.8776,8507.0
2019-05-17 14:55:00,184.59,184.61,184.46,184.48,5016.0,145.8617,145.8776,145.759,145.7748,5016.0
2019-05-17 15:00:00,184.47,184.47,184.11,184.21,8453.0,145.7669,145.7669,145.4825,145.5615,8453.0
2019-05-17 15:05:00,184.12,184.12,183.87,183.87,5549.0,145.4904,145.4904,145.2928,145.2928,5549.0
2019-05-17 15:10:00,183.85,184.05,183.75,184.03,8242.0,145.277,145.435,145.198,145.4192,8242.0
2019-05-17 15:15:00,184.04,184.04,183.88,183.9,4313.0,145.4271,145.4271,145.3007,145.3165,4313.0
2019-05-17 15:20:00,183.92,184.0,183.8,183.92,7339.0,145.3323,145.3955,145.2375,145.3323,7339.0
2019-05-17 15:25:00,183.89,184.06,183.77,183.99,6088.0,145.3086,145.4429,145.2138,145.3876,6088.0
2019-05-17 15:30:00,183.95,183.96,183.79,183.83,8985.0,145.356,145.3639,145.2296,145.2612,8985.0
2019-05-17 15:35:00,183.88,184.1,183.87,183.97,14440.0,145.3007,145.4746,145.2928,145.3718,14440.0
2019-05-17 15:40:00,183.96,184.13,183.71,184.04,15694.0,145.3639,145.4983,145.1664,145.4271,15694.0
2019-05-17 15:45:00,184.0,184.0,183.65,183.83,14743.0,145.3955,145.3955,145.119,145.2612,14743.0
2019-05-17 15:50:00,183.81,184.01,183.72,183.83,22187.0,145.2454,145.4034,145.1743,145.2612,22187.0
2019-05-17 15:55:00,183.83,184.16,183.78,183.91,61996.0,145.2612,145.522,145.2217,145.3244,61996.0
2019-05-20 09:30:00,183.93,185.96,183.88,185.62,58239.0,145.3402,146.9443,145.3007,146.6756,58239.0
2019-05-20 09:35:00,185.8,185.8,184.61,185.31,16740.0,146.8179,146.8179,145.8776,146.4307,16740.0
2019-05-20 09:40:00,185.1,185.14,184.74,185.01,7330.0,146.2647,146.2964,145.9803,146.1936,7330.0
2019-05-20 09:45:00,184.94,185.0,184.69,184.88,10333.0,146.1383,146.1857,145.9408,146.0909,10333.0
2019-05-20 09:50:00,184.77,185.52,184.57,185.43,26173.0,146.004,146.5966,145.8459,146.5255,26173.0
2019-05-20 09:55:00,185.48,185.97,185.48,185.84,17938.0,146.565,146.9522,146.565,146.8495,17938.0
2019-05-20 10:00:00,185.79,185.91,185.47,185.56,14933.0,146.81,146.9048,146.5571,146.6282,14933.0
2019-05-20 10:05:00,185.61,185.82,185.43,185.43,14861.0,146.6677,146.8337,146.5255,146.5255,14861.0
2019-05-20 10:10:00,185.52,185.56,185.24,185.24,15666.0,146.5966,146.6282,146.3754,146.3754,15666.0
2019-05-20 10:15:00,185.23,185.38,184.95,184.99,35852.0,146.3675,146.486,146.1462,146.1778,35852.0
2019-05-20 10:20:00,184.99,185.19,184.92,185.18,13893.0,146.1778,146.3359,146.1225,146.328,13893.0
2019-05-20 10:25:00,185.16,185.48,185.16,185.48,2608.0,146.3122,146.565,146.3122,146.565,2608.0
2019-05-20 10:30:00,185.47,185.77,185.36,185.74,5678.0,146.5571,146.7942,146.4702,146.7705,5678.0
2019-05-20 10:35:00,185.74,186.0,185.68,185.75,8662.0,146.7705,146.9759,146.7231,146.7784,8662.0
2019-05-20 10:40:00,185.82,185.84,185.66,185.73,4407.0,146.8337,146.8495,146.7073,146.7626,4407.0
2019-05-20 10:45:00,185.75,185.92,185.72,185.76,4838.0,146.7784,146.9127,146.7547,146.7863,4838.0
2019-05-20 10:50:00,185.71,185.77,185.56,185.64,7637.0,146.7468,146.7942,146.6282,146.6915,7637.0
2019-05-20 10:55:00,185.68,185.98,185.68,185.92,5447.0,146.7231,146.9601,146.7231,146.9127,5447.0
2019-05-20 11:00:00,185.88,185.95,185.66,185.66,6386.0,146.8811,146.9364,146.7073,146.7073,6386.0
2019-05-20 11:05:00,185.67,185.69,185.5,185.64,9194.0,146.7152,146.731,146.5808,146.6915,9194.0
2019-05-20 11:10:00,185.65,185.78,185.5,185.54,5768.0,146.6994,146.8021,146.5808,146.6124,5768.0
2019-05-20 11:15:00,185.55,185.75,185.5,185.62,14820.0,146.6203,146.7784,146.5808,146.6756,14820.0
2019-05-20 11:20:00,185.59,185.74,185.58,185.72,8840.0,146.6519,146.7705,146.644,146.7547,8840.0
2019-05-20 11:25:00,185.65,185.71,185.24,185.37,10650.0,146.6994,146.7468,146.3754,146.4781,10650.0
2019-05-20 11:30:00,185.4,185.72,185.35,185.54,22985.0,146.5018,146.7547,146.4623,146.6124,22985.0
2019-05-20 11:35:00,185.54,185.57,185.33,185.41,11798.0,146.6124,146.6361,146.4465,146.5097,11798.0
2019-05-20 11:40:00,185.43,185.64,185.43,185.51,4671.0,146.5255,146.6915,146.5255,146.5887,4671.0
2019-05-20 11:45:00,185.56,185.59,185.48,185.58,4735.0,146.6282,146.6519,146.565,146.644,4735.0
2019-05-20 11:50:00,185.58,185.61,185.49,185.51,3900.0,146.644,146.6677,146.5729,146.5887,3900.0
2019-05-20 11:55:00,185.5,185.59,185.38,185.48,4619.0,146.5808,146.6519,146.486,146.565,4619.0
2019-05-20 12:00:00,185.49,185.57,185.36,185.52,3474.0,146.5729,146.6361,146.4702,146.5966,3474.0
2019-05-20 12:05:00,185.55,185.74,185.53,185.69,3014.0,146.6203,146.7705,146.6045,146.731,3014.0
2019-05-20 12:10:00,185.75,185.83,185.71,185.76,4719.0,146.7784,146.8416,146.7468,146.7863,4719.0
2019-05-20 12:15:00,185.74,185.86,185.74,185.8,2705.0,146.7705,146.8653,146.7705,146.8179,2705.0
2019-05-20 12:20:00,185.74,185.78,185.71,185.74,2856.0,146.7705,146.8021,146.7468,146.7705,2856.0
2019-05-20 12:25:00,185.72,185.74,185.6,185.6,6229.0,146.7547,146.7705,146.6598,146.6598,6229.0
2019-05-20 12:30:00,185.67,185.67,185.37,185.4,7098.0,146.7152,146.7152,146.4781,146.5018,7098.0
2019-05-20 12:35:00,185.39,185.76,185.39,185.72,5690.0,146.4939,146.7863,146.4939,146.7547,5690.0
2019-05-20 12:40:00,185.68,185.71,185.6,185.65,6233.0,146.7231,146.7468,146.6598,146.6994,6233.0
2019-05-20 12:45:00,185.65,185.71,185.59,185.68,3290.0,146.6994,146.7468,146.6519,146.7231,3290.0
2019-05-20 12:50:00,185.71,185.79,185.62,185.66,5987.0,146.7468,146.81,146.6756,146.7073,5987.0
2019-05-20 12:55:00,185.63,185.7,185.58,185.68,2200.0,146.6835,146.7389,146.644,146.7231,2200.0
2019-05-20 13:00:00,185.64,185.67,185.59,185.59,4392.0,146.6915,146.7152,146.6519,146.6519,4392.0
2019-05-20 13:05:00,185.64,185.66,185.55,185.56,4000.0,146.6915,146.7073,146.6203,146.6282,4000.0
2019-05-20 13:10:00,185.58,185.59,185.44,185.49,3808.0,146.644,146.6519,146.5334,146.5729,3808.0
2019-05-20 13:15:00,185.52,185.57,185.39,185.43,5225.0,146.5966,146.6361,146.4939,146.5255,5225.0
2019-05-20 13:20:00,185.45,185.45,185.39,185.44,2100.0,146.5413,146.5413,146.4939,146.5334,2100.0
2019-05-20 13:25:00,185.41,185.55,185.35,185.55,3648.0,146.5097,146.6203,146.4623,146.6203,3648.0
2019-05-20 13:30:00,185.53,185.75,185.5,185.75,5600.0,146.6045,146.7784,146.5808,146.7784,5600.0
2019-05-20 13:35:00,185.74,185.93,185.74,185.87,6500.0,146.7705,146.9206,146.7705,146.8732,6500.0
2019-05-20 13:40:00,185.92,185.92,185.8,185.83,3050.0,146.9127,146.9127,146.8179,146.8416,3050.0
2019-05-20 13:45:00,185.84,186.07,185.84,186.0,14596.0,146.8495,147.0312,146.8495,146.9759,14596.0
2019-05-20 13:50:00,186.07,186.07,185.89,185.97,4931.0,147.0312,147.0312,146.889,146.9522,4931.0
2019-05-20 13:55:00,186.01,186.19,185.99,186.09,8940.0,146.9838,147.1261,146.968,147.047,8940.0
2019-05-20 14:00:00,186.08,186.09,185.95,186.05,5852.0,147.0391,147.047,146.9364,147.0154,5852.0
2019-05-20 14:05:00,186.03,186.1,185.98,186.05,4491.0,146.9996,147.0549,146.9601,147.0154,4491.0
2019-05-20 14:10:00,186.07,186.17,185.96,185.96,9029.0,147.0312,147.1103,146.9443,146.9443,9029.0
2019-05-20 14:15:00,185.98,186.07,185.85,186.03,5760.0,146.9601,147.0312,146.8574,146.9996,5760.0
2019-05-20 14:20:00,186.03,186.04,185.87,185.87,7328.0,146.9996,147.0075,146.8732,146.8732,7328.0
2019-05-20 14:25:00,185.87,185.92,185.81,185.81,3313.0,146.8732,146.9127,146.8258,146.8258,3313.0
2019-05-20 14:30:00,185.8,185.89,185.7,185.73,6412.0,146.8179,146.889,146.7389,146.7626,6412.0
2019-05-20 14:35:00,185.74,185.74,185.43,185.45,3694.0,146.7705,146.7705,146.5255,146.5413,3694.0
2019-05-20 14:40:00,185.44,185.58,185.36,185.43,17834.0,146.5334,146.644,146.4702,146.5255,17834.0
2019-05-20 14:45:00,185.45,185.48,185.28,185.31,8736.0,146.5413,146.565,146.407,146.4307,8736.0
2019-05-20 14:50:00,185.32,185.34,185.1,185.22,7362.0,146.4386,146.4544,146.2647,146.3596,7362.0
2019-05-20 14:55:00,185.21,185.29,185.17,185.23,5075.0,146.3517,146.4149,146.3201,146.3675,5075.0
2019-05-20 15:00:00,185.23,185.23,185.07,185.23,4568.0,146.3675,146.3675,146.241,146.3675,4568.0
2019-05-20 15:05:00,185.18,185.22,185.06,185.11,19744.0,146.328,146.3596,146.2331,146.2726,19744.0
2019-05-20 15:10:00,185.12,185.16,185.02,185.16,8784.0,146.2805,146.3122,146.2015,146.3122,8784.0
2019-05-20 15:15:00,185.19,185.24,185.12,185.21,10644.0,146.3359,146.3754,146.2805,146.3517,10644.0
2019-05-20 15:20:00,185.18,185.27,185.04,185.13,10507.0,146.328,146.3991,146.2173,146.2885,10507.0
2019-05-20 15:25:00,185.12,185.19,185.05,185.18,11723.0,146.2805,146.3359,146.2252,146.328,11723.0
2019-05-20 15:30:00,185.17,185.23,185.1,185.18,14647.0,146.3201,146.3675,146.2647,146.328,14647.0
2019-05-20 15:35:00,185.18,185.43,185.15,185.34,14661.0,146.328,146.5255,146.3043,146.4544,14661.0
2019-05-20 15:40:00,185.36,185.4,185.27,185.34,13544.0,146.4702,146.5018,146.3991,146.4544,13544.0
2019-05-20 15:45:00,185.35,185.45,185.26,185.39,15418.0,146.4623,146.5413,146.3912,146.4939,15418.0
2019-05-20 15:50:00,185.43,185.59,185.32,185.59,28179.0,146.5255,146.6519,146.4386,146.6519,28179.0
2019-05-20 15:55:00,185.55,185.87,185.52,185.58,52248.0,146.6203,146.8732,146.5966,146.644,52248.0
2019-05-21 09:30:00,186.33,187.43,186.19,187.23,22885.0,147.2367,148.1059,147.1261,147.9479,22885.0
2019-05-21 09:35:00,187.14,187.47,186.82,187.12,12117.0,147.8767,148.1375,147.6239,147.8609,12117.0
2019-05-21 09:40:00,187.26,187.26,186.57,186.62,8281.0,147.9716,147.9716,147.4263,147.4658,8281.0
2019-05-21 09:45:00,186.6,186.93,186.5,186.65,12300.0,147.45,147.7108,147.371,147.4895,12300.0
2019-05-21 09:50:00,186.65,186.78,186.4,186.4,7405.0,147.4895,147.5923,147.292,147.292,7405.0
2019-05-21 09:55:00,186.51,186.51,186.17,186.17,5185.0,147.3789,147.3789,147.1103,147.1103,5185.0
2019-05-21 10:00:00,186.2,186.34,186.12,186.34,5749.0,147.134,147.2446,147.0707,147.2446,5749.0
2019-05-21 10:05:00,186.29,186.47,186.2,186.23,11274.0,147.2051,147.3473,147.134,147.1577,11274.0
2019-05-21 10:10:00,186.22,186.44,186.14,186.41,5010.0,147.1498,147.3236,147.0865,147.2999,5010.0
2019-05-21 10:15:00,186.4,186.47,186.18,186.22,8715.0,147.292,147.3473,147.1182,147.1498,8715.0
2019-05-21 10:20:00,186.21,186.21,185.92,186.04,3991.0,147.1419,147.1419,146.9127,147.0075,3991.0
2019-05-21 10:25:00,186.08,186.29,185.88,186.29,8501.0,147.0391,147.2051,146.8811,147.2051,8501.0
2019-05-21 10:30:00,186.27,186.88,186.27,186.88,20130.0,147.1893,147.6713,147.1893,147.6713,20130.0
2019-05-21 10:35:00,186.92,187.15,186.68,186.99,24357.0,147.7029,147.8846,147.5133,147.7582,24357.0
2019-05-21 10:40:00,187.02,187.43,187.01,187.43,14384.0,147.7819,148.1059,147.774,148.1059,14384.0
2019-05-21 10:45:00,187.41,187.65,187.2,187.65,32052.0,148.0901,148.2797,147.9242,148.2797,32052.0
2019-05-21 10:50:00,187.66,187.79,187.03,187.18,24147.0,148.2876,148.3904,147.7898,147.9083,24147.0
2019-05-21 10:55:00,187.12,187.3,186.58,186.7,18298.0,147.8609,148.0032,147.4342,147.5291,18298.0
2019-05-21 11:00:00,186.67,186.86,186.28,186.7,22217.0,147.5053,147.6555,147.1972,147.5291,22217.0
2019-05-21 11:05:00,186.82,186.88,186.58,186.8,17062.0,147.6239,147.6713,147.4342,147.6081,17062.0
2019-05-21 11:10:00,186.7,186.8,186.67,186.7,6511.0,147.5291,147.6081,147.5053,147.5291,6511.0
2019-05-21 11:15:00,186.8,186.85,186.72,186.75,3503.0,147.6081,147.6476,147.5449,147.5686,3503.0
2019-05-21 11:20:00,186.79,186.85,186.69,186.78,3465.0,147.6002,147.6476,147.5212,147.5923,3465.0
2019-05-21 11:25:00,186.8,186.89,186.74,186.77,5506.0,147.6081,147.6792,147.5607,147.5844,5506.0
2019-05-21 11:30:00,186.76,186.81,186.67,186.7,2810.0,147.5765,147.616,147.5053,147.5291,2810.0
2019-05-21 11:35:00,186.69,186.72,186.57,186.58,11003.0,147.5212,147.5449,147.4263,147.4342,11003.0
2019-05-21 11:40:00,186.6,186.69,186.6,186.68,2805.0,147.45,147.5212,147.45,147.5133,2805.0
2019-05-21 11:45:00,186.69,186.78,186.53,186.54,3534.0,147.5212,147.5923,147.3947,147.4026,3534.0
2019-05-21 11:50:00,186.53,186.63,186.47,186.58,5470.0,147.3947,147.4737,147.3473,147.4342,5470.0
2019-05-21 11:55:00,186.64,186.66,186.57,186.61,3096.0,147.4816,147.4974,147.4263,147.4579,3096.0
2019-05-21 12:00:00,186.61,186.71,186.53,186.53,3897.0,147.4579,147.537,147.3947,147.3947,3897.0
2019-05-21 12:05:00,186.57,186.57,186.49,186.55,4043.0,147.4263,147.4263,147.3631,147.4105,4043.0
2019-05-21 12:10:00,186.55,186.66,186.55,186.63,2200.0,147.4105,147.4974,147.4105,147.4737,2200.0
2019-05-21 12:15:00,186.62,186.68,186.61,186.68,2728.0,147.4658,147.5133,147.4579,147.5133,2728.0
2019-05-21 12:20:00,186.62,186.68,186.57,186.59,1770.0,147.4658,147.5133,147.4263,147.4421,1770.0
2019-05-21 12:25:00,186.56,186.66,186.56,186.64,2800.0,147.4184,147.4974,147.4184,147.4816,2800.0
2019-05-21 12:30:00,186.62,186.66,186.59,186.6,5686.0,147.4658,147.4974,147.4421,147.45,5686.0
2019-05-21 12:35:00,186.55,186.6,186.53,186.57,2800.0,147.4105,147.45,147.3947,147.4263,2800.0
2019-05-21 12:40:00,186.59,186.63,186.57,186.6,3200.0,147.4421,147.4737,147.4263,147.45,3200.0
2019-05-21 12:45:00,186.58,186.66,186.5,186.66,5471.0,147.4342,147.4974,147.371,147.4974,5471.0
2019-05-21 12:50:00,186.68,186.68,186.63,186.64,3246.0,147.5133,147.5133,147.4737,147.4816,3246.0
2019-05-21 12:55:00,186.63,186.76,186.63,186.76,2208.0,147.4737,147.5765,147.4737,147.5765,2208.0
2019-05-21 13:00:00,186.77,186.79,186.73,186.79,1630.0,147.5844,147.6002,147.5528,147.6002,1630.0
2019-05-21 13:05:00,186.8,186.8,186.74,186.78,2223.0,147.6081,147.6081,147.5607,147.5923,2223.0
2019-05-21 13:10:00,186.75,186.77,186.74,186.76,3058.0,147.5686,147.5844,147.5607,147.5765,3058.0
2019-05-21 13:15:00,186.71,186.75,186.67,186.71,3907.0,147.537,147.5686,147.5053,147.537,3907.0
2019-05-21 13:20:00,186.69,186.77,186.68,186.76,1397.0,147.5212,147.5844,147.5133,147.5765,1397.0
2019-05-21 13:25:00,186.77,186.77,186.71,186.77,5329.0,147.5844,147.5844,147.537,147.5844,5329.0
2019-05-21 13:30:00,186.75,186.76,186.49,186.54,4131.0,147.5686,147.5765,147.3631,147.4026,4131.0
2019-05-21 13:35:00,186.52,186.59,186.48,186.48,6345.0,147.3868,147.4421,147.3552,147.3552,6345.0
2019-05-21 13:40:00,186.46,186.56,186.43,186.55,4000.0,147.3394,147.4184,147.3157,147.4105,4000.0
2019-05-21 13:45:00,186.58,186.63,186.58,186.63,1300.0,147.4342,147.4737,147.4342,147.4737,1300.0
2019-05-21 13:50:00,186.64,186.8,186.63,186.73,5174.0,147.4816,147.6081,147.4737,147.5528,5174.0
2019-05-21 13:55:00,186.79,186.85,186.74,186.82,3975.0,147.6002,147.6476,147.5607,147.6239,3975.0
2019-05-21 14:00:00,186.8,186.86,186.78,186.8,4293.0,147.6081,147.6555,147.5923,147.6081,4293.0
2019-05-21 14:05:00,186.83,186.84,186.7,186.74,3425.0,147.6318,147.6397,147.5291,147.5607,3425.0
2019-05-21 14:10:00,186.72,186.72,186.55,186.66,4165.0,147.5449,147.5449,147.4105,147.4974,4165.0
2019-05-21 14:15:00,186.67,186.77,186.65,186.77,4012.0,147.5053,147.5844,147.4895,147.5844,4012.0
2019-05-21 14:20:00,186.78,186.8,186.73,186.8,6073.0,147.5923,147.6081,147.5528,147.6081,6073.0
2019-05-21 14:25:00,186.78,186.8,186.7,186.8,6374.0,147.5923,147.6081,147.5291,147.6081,6374.0
2019-05-21 14:30:00,186.77,186.93,186.76,186.93,3510.0,147.5844,147.7108,147.5765,147.7108,3510.0
2019-05-21 14:35:00,186.91,186.93,186.85,186.91,4697.0,147.695,147.7108,147.6476,147.695,4697.0
2019-05-21 14:40:00,186.92,187.02,186.92,187.02,6778.0,147.7029,147.7819,147.7029,147.7819,6778.0
2019-05-21 14:45:00,187.02,187.13,187.0,187.13,3176.0,147.7819,147.8688,147.7661,147.8688,3176.0
2019-05-21 14:50:00,187.11,187.13,187.03,187.08,4668.0,147.853,147.8688,147.7898,147.8293,4668.0
2019-05-21 14:55:00,187.1,187.12,186.97,186.98,5343.0,147.8451,147.8609,147.7424,147.7503,5343.0
2019-05-21 15:00:00,186.99,187.01,186.93,186.95,5207.0,147.7582,147.774,147.7108,147.7266,5207.0
2019-05-21 15:05:00,186.93,186.93,186.79,186.89,10981.0,147.7108,147.7108,147.6002,147.6792,10981.0
2019-05-21 15:10:00,186.92,187.02,186.91,186.99,5463.0,147.7029,147.7819,147.695,147.7582,5463.0
2019-05-21 15:15:00,186.99,187.0,186.93,186.99,6420.0,147.7582,147.7661,147.7108,147.7582,6420.0
2019-05-21 15:20:00,186.97,187.01,186.9,186.92,9174.0,147.7424,147.774,147.6871,147.7029,9174.0
2019-05-21 15:25:00,186.94,187.04,186.94,187.02,7894.0,147.7187,147.7977,147.7187,147.7819,7894.0
2019-05-21 15:30:00,187.02,187.06,186.89,186.89,21922.0,147.7819,147.8135,147.6792,147.6792,21922.0
2019-05-21 15:35:00,186.87,186.87,186.69,186.75,11633.0,147.6634,147.6634,147.5212,147.5686,11633.0
2019-05-21 15:40:00,186.77,186.77,186.49,186.51,9236.0,147.5844,147.5844,147.3631,147.3789,9236.0
2019-05-21 15:45:00,186.5,186.59,186.44,186.51,14789.0,147.371,147.4421,147.3236,147.3789,14789.0
2019-05-21 15:50:00,186.49,186.53,186.41,186.42,12310.0,147.3631,147.3947,147.2999,147.3078,12310.0
2019-05-21 15:55:00,186.4,186.67,186.4,186.56,57657.0,147.292,147.5053,147.292,147.4184,57657.0
2019-05-22 09:30:00,186.23,186.23,185.6,185.82,13973.0,147.1577,147.1577,146.6598,146.8337,13973.0
2019-05-22 09:35:00,185.8,186.17,185.72,185.83,5026.0,146.8179,147.1103,146.7547,146.8416,5026.0
2019-05-22 09:40:00,185.83,185.94,185.72,185.93,11398.0,146.8416,146.9285,146.7547,146.9206,11398.0
2019-05-22 09:45:00,185.95,186.32,185.86,186.32,3565.0,146.9364,147.2288,146.8653,147.2288,3565.0
2019-05-22 09:50:00,186.22,186.39,186.17,186.28,4179.0,147.1498,147.2841,147.1103,147.1972,4179.0
2019-05-22 09:55:00,186.35,186.6,186.34,186.53,2429.0,147.2525,147.45,147.2446,147.3947,2429.0
2019-05-22 10:00:00,186.51,186.54,186.18,186.28,5459.0,147.3789,147.4026,147.1182,147.1972,5459.0
2019-05-22 10:05:00,186.28,186.51,186.15,186.51,8529.0,147.1972,147.3789,147.0944,147.3789,8529.0
2019-05-22 10:10:00,186.46,186.71,186.45,186.68,6442.0,147.3394,147.537,147.3315,147.5133,6442.0
2019-05-22 10:15:00,186.77,187.14,186.57,186.65,7390.0,147.5844,147.8767,147.4263,147.4895,7390.0
2019-05-22 10:20:00,186.64,186.93,186.61,186.88,3163.0,147.4816,147.7108,147.4579,147.6713,3163.0
2019-05-22 10:25:00,186.93,186.99,186.74,186.91,6680.0,147.7108,147.7582,147.5607,147.695,6680.0
2019-05-22 10:30:00,186.91,186.94,186.67,186.67,7615.0,147.695,147.7187,147.5053,147.5053,7615.0
2019-05-22 10:35:00,186.74,186.74,186.43,186.47,4402.0,147.5607,147.5607,147.3157,147.3473,4402.0
2019-05-22 10:40:00,186.47,186.55,186.43,186.46,2356.0,147.3473,147.4105,147.3157,147.3394,2356.0
2019-05-22 10:45:00,186.45,186.48,186.19,186.2,2012.0,147.3315,147.3552,147.1261,147.134,2012.0
2019-05-22 10:50:00,186.25,186.26,186.17,186.23,3600.0,147.1735,147.1814,147.1103,147.1577,3600.0
2019-05-22 10:55:00,186.15,186.18,186.04,186.07,5464.0,147.0944,147.1182,147.0075,147.0312,5464.0
2019-05-22 11:00:00,186.07,186.07,185.79,185.79,5026.0,147.0312,147.0312,146.81,146.81,5026.0
2019-05-22 11:05:00,185.83,185.83,185.73,185.74,4182.0,146.8416,146.8416,146.7626,146.7705,4182.0
2019-05-22 11:10:00,185.72,185.83,185.62,185.83,5713.0,146.7547,146.8416,146.6756,146.8416,5713.0
2019-05-22 11:15:00,185.87,186.05,185.87,186.02,4826.0,146.8732,147.0154,146.8732,146.9917,4826.0
2019-05-22 11:20:00,186.06,186.08,185.99,186.02,8006.0,147.0233,147.0391,146.968,146.9917,8006.0
2019-05-22 11:25:00,186.04,186.26,186.03,186.26,3858.0,147.0075,147.1814,146.9996,147.1814,3858.0
2019-05-22 11:30:00,186.27,186.34,186.16,186.19,2462.0,147.1893,147.2446,147.1024,147.1261,2462.0
2019-05-22 11:35:00,186.15,186.26,186.12,186.23,2541.0,147.0944,147.1814,147.0707,147.1577,2541.0
2019-05-22 11:40:00,186.21,186.27,186.19,186.2,3665.0,147.1419,147.1893,147.1261,147.134,3665.0
2019-05-22 11:45:00,186.23,186.23,186.1,186.15,3200.0,147.1577,147.1577,147.0549,147.0944,3200.0
2019-05-22 11:50:00,186.15,186.21,186.03,186.17,5714.0,147.0944,147.1419,146.9996,147.1103,5714.0
2019-05-22 11:55:00,186.15,186.18,186.04,186.09,3118.0,147.0944,147.1182,147.0075,147.047,3118.0
2019-05-22 12:00:00,186.02,186.06,185.96,186.05,9708.0,146.9917,147.0233,146.9443,147.0154,9708.0
2019-05-22 12:05:00,186.03,186.13,186.02,186.11,5394.0,146.9996,147.0786,146.9917,147.0628,5394.0
2019-05-22 12:10:00,186.06,186.08,185.95,185.96,3184.0,147.0233,147.0391,146.9364,146.9443,3184.0
2019-05-22 12:15:00,186.0,186.01,185.96,185.96,2366.0,146.9759,146.9838,146.9443,146.9443,2366.0
2019-05-22 12:20:00,185.98,185.99,185.88,185.91,6983.0,146.9601,146.968,146.8811,146.9048,6983.0
2019-05-22 12:25:00,185.87,185.88,185.78,185.81,2943.0,146.8732,146.8811,146.8021,146.8258,2943.0
2019-05-22 12:30:00,185.85,185.85,185.76,185.77,5176.0,146.8574,146.8574,146.7863,146.7942,5176.0
2019-05-22 12:35:00,185.77,185.79,185.63,185.66,6249.0,146.7942,146.81,146.6835,146.7073,6249.0
2019-05-22 12:40:00,185.6,185.67,185.52,185.52,3720.0,146.6598,146.7152,146.5966,146.5966,3720.0
2019-05-22 12:45:00,185.52,185.52,185.41,185.43,3374.0,146.5966,146.5966,146.5097,146.5255,3374.0
2019-05-22 12:50:00,185.42,185.44,185.29,185.3,6046.0,146.5176,146.5334,146.4149,146.4228,6046.0
2019-05-22 12:55:00,185.32,185.32,185.27,185.29,2833.0,146.4386,146.4386,146.3991,146.4149,2833.0
2019-05-22 13:00:00,185.29,185.29,185.21,185.22,7167.0,146.4149,146.4149,146.3517,146.3596,7167.0
2019-05-22 13:05:00,185.19,185.21,185.04,185.04,10281.0,146.3359,146.3517,146.2173,146.2173,10281.0
2019-05-22 13:10:00,185.05,185.14,185.05,185.11,2603.0,146.2252,146.2964,146.2252,146.2726,2603.0
2019-05-22 13:15:00,185.08,185.23,185.05,185.17,3400.0,146.2489,146.3675,146.2252,146.3201,3400.0
2019-05-22 13:20:00,185.16,185.22,185.15,185.2,1535.0,146.3122,146.3596,146.3043,146.3438,1535.0
2019-05-22 13:25:00,185.18,185.24,185.18,185.24,1700.0,146.328,146.3754,146.328,146.3754,1700.0
2019-05-22 13:30:00,185.26,185.32,185.22,185.31,2019.0,146.3912,146.4386,146.3596,146.4307,2019.0
2019-05-22 13:35:00,185.31,185.53,185.29,185.53,2500.0,146.4307,146.6045,146.4149,146.6045,2500.0
2019-05-22 13:40:00,185.5,185.57,185.44,185.55,5836.0,146.5808,146.6361,146.5334,146.6203,5836.0
2019-05-22 13:45:00,185.55,185.55,185.46,185.46,2751.0,146.6203,146.6203,146.5492,146.5492,2751.0
2019-05-22 13:50:00,185.5,185.6,185.44,185.6,2597.0,146.5808,146.6598,146.5334,146.6598,2597.0
2019-05-22 13:55:00,185.57,185.74,185.57,185.7,2201.0,146.6361,146.7705,146.6361,146.7389,2201.0
2019-05-22 14:00:00,185.65,185.73,185.53,185.53,9031.0,146.6994,146.7626,146.6045,146.6045,9031.0
2019-05-22 14:05:00,185.57,185.71,185.57,185.68,4614.0,146.6361,146.7468,146.6361,146.7231,4614.0
2019-05-22 14:10:00,185.66,185.66,185.48,185.49,1141.0,146.7073,146.7073,146.565,146.5729,1141.0
2019-05-22 14:15:00,185.43,185.45,185.26,185.26,1425.0,146.5255,146.5413,146.3912,146.3912,1425.0
2019-05-22 14:20:00,185.32,185.41,185.31,185.39,4211.0,146.4386,146.5097,146.4307,146.4939,4211.0
2019-05-22 14:25:00,185.34,185.44,185.34,185.44,2700.0,146.4544,146.5334,146.4544,146.5334,2700.0
2019-05-22 14:30:00,185.48,185.6,185.42,185.51,3450.0,146.565,146.6598,146.5176,146.5887,3450.0
2019-05-22 14:35:00,185.52,185.55,185.41,185.42,4849.0,146.5966,146.6203,146.5097,146.5176,4849.0
2019-05-22 14:40:00,185.4,185.57,185.4,185.5,3559.0,146.5018,146.6361,146.5018,146.5808,3559.0
2019-05-22 14:45:00,185.48,185.56,185.45,185.51,1700.0,146.565,146.6282,146.5413,146.5887,1700.0
2019-05-22 14:50:00,185.51,185.54,185.46,185.52,2500.0,146.5887,146.6124,146.5492,146.5966,2500.0
2019-05-22 14:55:00,185.54,185.63,185.49,185.63,3400.0,146.6124,146.6835,146.5729,146.6835,3400.0
2019-05-22 15:00:00,185.63,185.66,185.54,185.54,7504.0,146.6835,146.7073,146.6124,146.6124,7504.0
2019-05-22 15:05:00,185.56,185.59,185.48,185.53,4575.0,146.6282,146.6519,146.565,146.6045,4575.0
2019-05-22 15:10:00,185.52,185.72,185.52,185.67,7796.0,146.5966,146.7547,146.5966,146.7152,7796.0
2019-05-22 15:15:00,185.68,185.81,185.63,185.79,2999.0,146.7231,146.8258,146.6835,146.81,2999.0
2019-05-22 15:20:00,185.78,185.78,185.63,185.75,3204.0,146.8021,146.8021,146.6835,146.7784,3204.0
2019-05-22 15:25:00,185.78,185.85,185.7,185.7,1902.0,146.8021,146.8574,146.7389,146.7389,1902.0
2019-05-22 15:30:00,185.7,185.71,185.62,185.62,3100.0,146.7389,146.7468,146.6756,146.6756,3100.0
2019-05-22 15:35:00,185.56,185.6,185.47,185.5,1921.0,146.6282,146.6598,146.5571,146.5808,1921.0
2019-05-22 15:40:00,185.5,185.54,185.43,185.53,6801.0,146.5808,146.6124,146.5255,146.6045,6801.0
2019-05-22 15:45:00,185.55,185.78,185.5,185.76,10589.0,146.6203,146.8021,146.5808,146.7863,10589.0
2019-05-22 15:50:00,185.77,185.78,185.67,185.69,7695.0,146.7942,146.8021,146.7152,146.731,7695.0
2019-05-22 15:55:00,185.69,185.89,185.68,185.88,73050.0,146.731,146.889,146.7231,146.8811,73050.0
2019-05-23 09:30:00,185.0,186.0,184.92,186.0,34720.0,146.1857,146.9759,146.1225,146.9759,34720.0
2019-05-23 09:35:00,186.1,187.49,186.1,186.88,20268.0,147.0549,148.1533,147.0549,147.6713,20268.0
2019-05-23 09:40:00,186.95,187.27,186.8,187.18,3284.0,147.7266,147.9795,147.6081,147.9083,3284.0
2019-05-23 09:45:00,187.25,187.25,186.3,186.3,27214.0,147.9637,147.9637,147.213,147.213,27214.0
2019-05-23 09:50:00,186.29,186.29,185.88,185.95,4900.0,147.2051,147.2051,146.8811,146.9364,4900.0
2019-05-23 09:55:00,185.87,186.06,185.86,185.97,11104.0,146.8732,147.0233,146.8653,146.9522,11104.0
2019-05-23 10:00:00,185.97,186.19,185.87,186.14,27408.0,146.9522,147.1261,146.8732,147.0865,27408.0
2019-05-23 10:05:00,186.09,186.48,186.07,186.34,12753.0,147.047,147.3552,147.0312,147.2446,12753.0
2019-05-23 10:10:00,186.37,186.8,186.34,186.52,6941.0,147.2683,147.6081,147.2446,147.3868,6941.0
2019-05-23 10:15:00,186.57,186.78,186.28,186.3,5526.0,147.4263,147.5923,147.1972,147.213,5526.0
2019-05-23 10:20:00,186.25,186.38,186.25,186.36,3424.0,147.1735,147.2762,147.1735,147.2604,3424.0
2019-05-23 10:25:00,186.3,186.4,186.13,186.4,4076.0,147.213,147.292,147.0786,147.292,4076.0
2019-05-23 10:30:00,186.4,186.4,186.23,186.28,3200.0,147.292,147.292,147.1577,147.1972,3200.0
2019-05-23 10:35:00,186.29,186.29,186.01,186.15,5840.0,147.2051,147.2051,146.9838,147.0944,5840.0
2019-05-23 10:40:00,186.23,186.4,186.23,186.26,4363.0,147.1577,147.292,147.1577,147.1814,4363.0
2019-05-23 10:45:00,186.23,186.44,186.22,186.32,9966.0,147.1577,147.3236,147.1498,147.2288,9966.0
2019-05-23 10:50:00,186.33,186.49,186.29,186.44,10552.0,147.2367,147.3631,147.2051,147.3236,10552.0
2019-05-23 10:55:00,186.47,186.59,186.37,186.42,18615.0,147.3473,147.4421,147.2683,147.3078,18615.0
2019-05-23 11:00:00,186.42,186.54,186.28,186.39,9010.0,147.3078,147.4026,147.1972,147.2841,9010.0
2019-05-23 11:05:00,186.4,186.4,186.07,186.19,11322.0,147.292,147.292,147.0312,147.1261,11322.0
2019-05-23 11:10:00,186.23,186.44,186.15,186.44,26760.0,147.1577,147.3236,147.0944,147.3236,26760.0
2019-05-23 11:15:00,186.48,187.16,186.48,186.94,6325.0,147.3552,147.8925,147.3552,147.7187,6325.0
2019-05-23 11:20:00,186.97,187.2,186.82,187.2,7975.0,147.7424,147.9242,147.6239,147.9242,7975.0
2019-05-23 11:25:00,187.25,187.42,187.09,187.09,9161.0,147.9637,148.098,147.8372,147.8372,9161.0
2019-05-23 11:30:00,187.11,187.16,186.98,186.98,8844.0,147.853,147.8925,147.7503,147.7503,8844.0
2019-05-23 11:35:00,187.04,187.14,186.95,187.07,7363.0,147.7977,147.8767,147.7266,147.8214,7363.0
2019-05-23 11:40:00,187.07,187.09,186.9,186.94,8016.0,147.8214,147.8372,147.6871,147.7187,8016.0
2019-05-23 11:45:00,186.99,187.06,186.89,186.91,4100.0,147.7582,147.8135,147.6792,147.695,4100.0
2019-05-23 11:50:00,186.9,186.92,186.64,186.66,7359.0,147.6871,147.7029,147.4816,147.4974,7359.0
2019-05-23 11:55:00,186.66,186.67,186.5,186.55,5840.0,147.4974,147.5053,147.371,147.4105,5840.0
2019-05-23 12:00:00,186.54,186.56,186.41,186.43,4262.0,147.4026,147.4184,147.2999,147.3157,4262.0
2019-05-23 12:05:00,186.44,186.69,186.37,186.55,5709.0,147.3236,147.5212,147.2683,147.4105,5709.0
2019-05-23 12:10:00,186.59,186.62,186.41,186.46,4047.0,147.4421,147.4658,147.2999,147.3394,4047.0
2019-05-23 12:15:00,186.44,186.45,186.1,186.1,7338.0,147.3236,147.3315,147.0549,147.0549,7338.0
2019-05-23 12:20:00,186.15,186.17,185.92,185.96,8050.0,147.0944,147.1103,146.9127,146.9443,8050.0
2019-05-23 12:25:00,186.02,186.05,185.79,185.79,6339.0,146.9917,147.0154,146.81,146.81,6339.0
2019-05-23 12:30:00,185.83,185.89,185.8,185.83,4000.0,146.8416,146.889,146.8179,146.8416,4000.0
2019-05-23 12:35:00,185.85,185.86,185.74,185.79,9060.0,146.8574,146.8653,146.7705,146.81,9060.0
2019-05-23 12:40:00,185.81,185.82,185.52,185.54,8759.0,146.8258,146.8337,146.5966,146.6124,8759.0
2019-05-23 12:45:00,185.57,185.6,185.46,185.57,7381.0,146.6361,146.6598,146.5492,146.6361,7381.0
2019-05-23 12:50:00,185.56,185.63,185.4,185.5,7461.0,146.6282,146.6835,146.5018,146.5808,7461.0
2019-05-23 12:55:00,185.45,185.54,185.41,185.53,1657.0,146.5413,146.6124,146.5097,146.6045,1657.0
2019-05-23 13:00:00,185.45,185.55,185.3,185.53,3925.0,146.5413,146.6203,146.4228,146.6045,3925.0
2019-05-23 13:05:00,185.52,185.7,185.52,185.59,3600.0,146.5966,146.7389,146.5966,146.6519,3600.0
2019-05-23 13:10:00,185.54,185.62,185.47,185.54,7727.0,146.6124,146.6756,146.5571,146.6124,7727.0
2019-05-23 13:15:00,185.5,185.73,185.5,185.58,2810.0,146.5808,146.7626,146.5808,146.644,2810.0
2019-05-23 13:20:00,185.62,185.81,185.5,185.78,2000.0,146.6756,146.8258,146.5808,146.8021,2000.0
2019-05-23 13:25:00,185.81,185.98,185.81,185.91,1700.0,146.8258,146.9601,146.8258,146.9048,1700.0
2019-05-23 13:30:00,185.91,185.99,185.86,185.86,2393.0,146.9048,146.968,146.8653,146.8653,2393.0
2019-05-23 13:35:00,185.97,186.06,185.91,186.05,3240.0,146.9522,147.0233,146.9048,147.0154,3240.0
2019-05-23 13:40:00,186.07,186.15,186.03,186.07,1907.0,147.0312,147.0944,146.9996,147.0312,1907.0
2019-05-23 13:45:00,186.13,186.15,186.03,186.13,8229.0,147.0786,147.0944,146.9996,147.0786,8229.0
2019-05-23 13:50:00,186.12,186.31,186.06,186.14,6353.0,147.0707,147.2209,147.0233,147.0865,6353.0
2019-05-23 13:55:00,186.14,186.29,186.13,186.27,10095.0,147.0865,147.2051,147.0786,147.1893,10095.0
2019-05-23 14:00:00,186.29,186.34,186.19,186.21,6993.0,147.2051,147.2446,147.1261,147.1419,6993.0
2019-05-23 14:05:00,186.18,186.2,186.05,186.07,2600.0,147.1182,147.134,147.0154,147.0312,2600.0
2019-05-23 14:10:00,186.07,186.16,186.06,186.11,5718.0,147.0312,147.1024,147.0233,147.0628,5718.0
2019-05-23 14:15:00,186.15,186.32,186.15,186.23,5107.0,147.0944,147.2288,147.0944,147.1577,5107.0
2019-05-23 14:20:00,186.26,186.41,186.23,186.31,5853.0,147.1814,147.2999,147.1577,147.2209,5853.0
2019-05-23 14:25:00,186.31,186.32,186.11,186.12,6418.0,147.2209,147.2288,147.0628,147.0707,6418.0
2019-05-23 14:30:00,186.04,186.08,185.95,186.03,4734.0,147.0075,147.0391,146.9364,146.9996,4734.0
2019-05-23 14:35:00,185.98,185.98,185.82,185.83,2000.0,146.9601,146.9601,146.8337,146.8416,2000.0
2019-05-23 14:40:00,185.79,185.8,185.56,185.59,6102.0,146.81,146.8179,146.6282,146.6519,6102.0
2019-05-23 14:45:00,185.6,185.67,185.58,185.64,6174.0,146.6598,146.7152,146.644,146.6915,6174.0
2019-05-23 14:50:00,185.65,185.78,185.61,185.76,5738.0,146.6994,146.8021,146.6677,146.7863,5738.0
2019-05-23 14:55:00,185.73,185.8,185.68,185.77,4911.0,146.7626,146.8179,146.7231,146.7942,4911.0
2019-05-23 15:00:00,185.72,185.81,185.63,185.78,9521.0,146.7547,146.8258,146.6835,146.8021,9521.0
2019-05-23 15:05:00,185.81,185.89,185.68,185.74,5475.0,146.8258,146.889,146.7231,146.7705,5475.0
2019-05-23 15:10:00,185.81,186.11,185.81,186.11,4888.0,146.8258,147.0628,146.8258,147.0628,4888.0
2019-05-23 15:15:00,186.06,186.28,185.97,186.12,9031.0,147.0233,147.1972,146.9522,147.0707,9031.0
2019-05-23 15:20:00,186.15,186.43,186.15,186.43,6836.0,147.0944,147.3157,147.0944,147.3157,6836.0
2019-05-23 15:25:00,186.41,186.7,186.37,186.61,8968.0,147.2999,147.5291,147.2683,147.4579,8968.0
2019-05-23 15:30:00,186.62,186.77,186.52,186.63,9537.0,147.4658,147.5844,147.3868,147.4737,9537.0
2019-05-23 15:35:00,186.63,186.8,186.63,186.69,15524.0,147.4737,147.6081,147.4737,147.5212,15524.0
2019-05-23 15:40:00,186.69,186.74,186.56,186.66,13200.0,147.5212,147.5607,147.4184,147.4974,13200.0
2019-05-23 15:45:00,186.67,186.95,186.63,186.83,22788.0,147.5053,147.7266,147.4737,147.6318,22788.0
2019-05-23 15:50:00,186.84,186.93,186.66,186.93,32391.0,147.6397,147.7108,147.4974,147.7108,32391.0
2019-05-23 15:55:00,186.93,186.94,186.44,186.71,102793.0,147.7108,147.7187,147.3236,147.537,102793.0
2019-05-24 09:30:00,187.67,188.26,187.23,188.09,52595.0,148.2955,148.7618,147.9479,148.6274,52595.0
2019-05-24 09:35:00,188.06,188.07,187.52,187.69,10497.0,148.6037,148.6116,148.177,148.3113,10497.0
2019-05-24 09:40:00,187.53,187.72,187.19,187.34,15087.0,148.1849,148.3351,147.9162,148.0348,15087.0
2019-05-24 09:45:00,187.33,187.34,186.41,186.52,9287.0,148.0269,148.0348,147.2999,147.3868,9287.0
2019-05-24 09:50:00,186.41,186.41,185.65,185.66,13339.0,147.2999,147.2999,146.6994,146.7073,13339.0
2019-05-24 09:55:00,185.58,185.78,185.55,185.77,10212.0,146.644,146.8021,146.6203,146.7942,10212.0
2019-05-24 10:00:00,185.78,186.11,185.77,186.11,7259.0,146.8021,147.0628,146.7942,147.0628,7259.0
2019-05-24 10:05:00,186.07,186.1,185.85,185.85,6681.0,147.0312,147.0549,146.8574,146.8574,6681.0
2019-05-24 10:10:00,185.83,186.24,185.8,186.2,6502.0,146.8416,147.1656,146.8179,147.134,6502.0
2019-05-24 10:15:00,186.2,186.35,186.08,186.35,8178.0,147.134,147.2525,147.0391,147.2525,8178.0
2019-05-24 10:20:00,186.35,186.58,186.29,186.3,3567.0,147.2525,147.4342,147.2051,147.213,3567.0
2019-05-24 10:25:00,186.24,186.36,186.21,186.31,1846.0,147.1656,147.2604,147.1419,147.2209,1846.0
2019-05-24 10:30:00,186.26,186.58,186.23,186.58,4102.0,147.1814,147.4342,147.1577,147.4342,4102.0
2019-05-24 10:35:00,186.51,186.74,186.45,186.67,3377.0,147.3789,147.5607,147.3315,147.5053,3377.0
2019-05-24 10:40:00,186.71,186.85,186.7,186.85,2808.0,147.537,147.6476,147.5291,147.6476,2808.0
2019-05-24 10:45:00,186.89,186.89,186.65,186.65,3000.0,147.6792,147.6792,147.4895,147.4895,3000.0
2019-05-24 10:50:00,186.56,186.56,186.2,186.43,2377.0,147.4184,147.4184,147.134,147.3157,2377.0
2019-05-24 10:55:00,186.41,186.43,186.19,186.19,2250.0,147.2999,147.3157,147.1261,147.1261,2250.0
2019-05-24 11:00:00,186.14,186.36,186.13,186.28,6923.0,147.0865,147.2604,147.0786,147.1972,6923.0
2019-05-24 11:05:00,186.21,186.31,186.11,186.14,11340.0,147.1419,147.2209,147.0628,147.0865,11340.0
2019-05-24 11:10:00,186.14,186.24,185.75,185.75,22921.0,147.0865,147.1656,146.7784,146.7784,22921.0
2019-05-24 11:15:00,185.71,186.22,185.71,186.16,18406.0,146.7468,147.1498,146.7468,147.1024,18406.0
2019-05-24 11:20:00,186.16,186.19,186.07,186.13,9298.0,147.1024,147.1261,147.0312,147.0786,9298.0
2019-05-24 11:25:00,186.12,186.15,185.89,185.99,6151.0,147.0707,147.0944,146.889,146.968,6151.0
2019-05-24 11:30:00,186.03,186.16,185.9,186.16,4461.0,146.9996,147.1024,146.8969,147.1024,4461.0
2019-05-24 11:35:00,186.21,186.3,186.11,186.17,3703.0,147.1419,147.213,147.0628,147.1103,3703.0
2019-05-24 11:40:00,186.16,186.3,186.15,186.17,5068.0,147.1024,147.213,147.0944,147.1103,5068.0
2019-05-24 11:45:00,186.17,186.21,186.08,186.16,4538.0,147.1103,147.1419,147.0391,147.1024,4538.0
2019-05-24 11:50:00,186.19,186.53,186.13,186.45,9469.0,147.1261,147.3947,147.0786,147.3315,9469.0
2019-05-24 11:55:00,186.42,186.6,186.27,186.6,5003.0,147.3078,147.45,147.1893,147.45,5003.0
2019-05-24 12:00:00,186.6,187.02,186.57,187.02,6460.0,147.45,147.7819,147.4263,147.7819,6460.0
2019-05-24 12:05:00,187.04,187.08,186.87,186.87,2618.0,147.7977,147.8293,147.6634,147.6634,2618.0
2019-05-24 12:10:00,186.86,186.98,186.85,186.98,1400.0,147.6555,147.7503,147.6476,147.7503,1400.0
2019-05-24 12:15:00,187.02,187.03,186.86,186.95,2820.0,147.7819,147.7898,147.6555,147.7266,2820.0
2019-05-24 12:20:00,186.91,187.15,186.91,187.06,2600.0,147.695,147.8846,147.695,147.8135,2600.0
2019-05-24 12:25:00,187.1,187.17,186.97,187.13,1400.0,147.8451,147.9004,147.7424,147.8688,1400.0
2019-05-24 12:30:00,187.12,187.12,187.06,187.06,1351.0,147.8609,147.8609,147.8135,147.8135,1351.0
2019-05-24 12:35:00,187.12,187.29,187.12,187.27,3200.0,147.8609,147.9953,147.8609,147.9795,3200.0
2019-05-24 12:40:00,187.32,187.39,187.24,187.31,2043.0,148.019,148.0743,147.9558,148.0111,2043.0
2019-05-24 12:45:00,187.23,187.3,187.17,187.2,2024.0,147.9479,148.0032,147.9004,147.9242,2024.0
2019-05-24 12:50:00,187.18,187.34,187.18,187.25,1832.0,147.9083,148.0348,147.9083,147.9637,1832.0
2019-05-24 12:55:00,187.28,187.31,187.14,187.31,2871.0,147.9874,148.0111,147.8767,148.0111,2871.0
2019-05-24 13:00:00,187.35,187.45,187.34,187.39,2638.0,148.0427,148.1217,148.0348,148.0743,2638.0
2019-05-24 13:05:00,187.37,187.49,187.36,187.46,2324.0,148.0585,148.1533,148.0506,148.1296,2324.0
2019-05-24 13:10:00,187.49,187.49,187.27,187.31,2553.0,148.1533,148.1533,147.9795,148.0111,2553.0
2019-05-24 13:15:00,187.32,187.36,187.3,187.34,1000.0,148.019,148.0506,148.0032,148.0348,1000.0
2019-05-24 13:20:00,187.38,187.6,187.38,187.56,7190.0,148.0664,148.2402,148.0664,148.2086,7190.0
2019-05-24 13:25:00,187.66,187.69,187.6,187.68,2945.0,148.2876,148.3113,148.2402,148.3034,2945.0
2019-05-24 13:30:00,187.68,187.78,187.65,187.77,4717.0,148.3034,148.3825,148.2797,148.3746,4717.0
2019-05-24 13:35:00,187.77,187.83,187.66,187.82,9652.0,148.3746,148.422,148.2876,148.4141,9652.0
2019-05-24 13:40:00,187.81,187.84,187.77,187.81,4605.0,148.4062,148.4299,148.3746,148.4062,4605.0
2019-05-24 13:45:00,187.81,187.87,187.78,187.82,1600.0,148.4062,148.4536,148.3825,148.4141,1600.0
2019-05-24 13:50:00,187.81,187.95,187.77,187.77,3665.0,148.4062,148.5168,148.3746,148.3746,3665.0
2019-05-24 13:55:00,187.77,187.77,187.71,187.76,3000.0,148.3746,148.3746,148.3272,148.3667,3000.0
2019-05-24 14:00:00,187.74,187.97,187.74,187.96,2600.0,148.3509,148.5326,148.3509,148.5247,2600.0
2019-05-24 14:05:00,187.89,187.92,187.74,187.81,3767.0,148.4694,148.4931,148.3509,148.4062,3767.0
2019-05-24 14:10:00,187.81,187.9,187.77,187.86,3864.0,148.4062,148.4773,148.3746,148.4457,3864.0
2019-05-24 14:15:00,187.83,187.86,187.78,187.84,3349.0,148.422,148.4457,148.3825,148.4299,3349.0
2019-05-24 14:20:00,187.82,187.92,187.8,187.9,3857.0,148.4141,148.4931,148.3983,148.4773,3857.0
2019-05-24 14:25:00,187.89,187.93,187.85,187.9,2603.0,148.4694,148.501,148.4378,148.4773,2603.0
2019-05-24 14:30:00,187.87,187.93,187.82,187.83,1700.0,148.4536,148.501,148.4141,148.422,1700.0
2019-05-24 14:35:00,187.83,187.85,187.79,187.85,1800.0,148.422,148.4378,148.3904,148.4378,1800.0
2019-05-24 14:40:00,187.85,187.91,187.82,187.86,3350.0,148.4378,148.4852,148.4141,148.4457,3350.0
2019-05-24 14:45:00,187.9,187.91,187.81,187.83,3100.0,148.4773,148.4852,148.4062,148.422,3100.0
2019-05-24 14:50:00,187.82,187.86,187.78,187.86,1800.0,148.4141,148.4457,148.3825,148.4457,1800.0
2019-05-24 14:55:00,187.82,187.9,187.79,187.89,3600.0,148.4141,148.4773,148.3904,148.4694,3600.0
2019-05-24 15:00:00,187.89,187.99,187.88,187.99,4571.0,148.4694,148.5484,148.4615,148.5484,4571.0
2019-05-24 15:05:00,188.0,188.04,187.91,188.03,6000.0,148.5563,148.5879,148.4852,148.58,6000.0
2019-05-24 15:10:00,188.02,188.04,187.82,187.86,6819.0,148.5721,148.5879,148.4141,148.4457,6819.0
2019-05-24 15:15:00,187.81,187.83,187.69,187.74,6299.0,148.4062,148.422,148.3113,148.3509,6299.0
2019-05-24 15:20:00,187.76,187.79,187.69,187.76,4477.0,148.3667,148.3904,148.3113,148.3667,4477.0
2019-05-24 15:25:00,187.8,187.88,187.77,187.83,4360.0,148.3983,148.4615,148.3746,148.422,4360.0
2019-05-24 15:30:00,187.84,187.84,187.64,187.72,10056.0,148.4299,148.4299,148.2718,148.3351,10056.0
2019-05-24 15:35:00,187.76,187.92,187.76,187.84,8877.0,148.3667,148.4931,148.3667,148.4299,8877.0
2019-05-24 15:40:00,187.85,187.97,187.81,187.87,8020.0,148.4378,148.5326,148.4062,148.4536,8020.0
2019-05-24 15:45:00,187.9,187.94,187.8,187.86,10775.0,148.4773,148.5089,148.3983,148.4457,10775.0
2019-05-24 15:50:00,187.89,187.89,187.7,187.78,12944.0,148.4694,148.4694,148.3192,148.3825,12944.0
2019-05-24 15:55:00,187.74,188.02,187.74,187.92,61180.0,148.3509,148.5721,148.3509,148.4931,61180.0
2019-05-28 09:30:00,187.63,187.67,186.98,187.67,35880.0,148.2639,148.2955,147.7503,148.2955,35880.0
2019-05-28 09:35:00,187.75,188.2,187.7,188.2,17293.0,148.3588,148.7143,148.3192,148.7143,17293.0
2019-05-28 09:40:00,188.24,188.99,188.23,188.86,32297.0,148.746,149.3386,148.7381,149.2359,32297.0
2019-05-28 09:45:00,188.81,189.44,188.8,189.43,6474.0,149.1964,149.6942,149.1885,149.6863,6474.0
2019-05-28 09:50:00,189.43,189.73,189.31,189.42,23626.0,149.6863,149.9233,149.5915,149.6784,23626.0
2019-05-28 09:55:00,189.42,189.71,189.4,189.66,7148.0,149.6784,149.9075,149.6626,149.868,7148.0
2019-05-28 10:00:00,189.67,189.88,189.58,189.82,7251.0,149.8759,150.0419,149.8048,149.9945,7251.0
2019-05-28 10:05:00,189.87,190.29,189.86,190.11,22526.0,150.034,150.3658,150.0261,150.2236,22526.0
2019-05-28 10:10:00,190.12,190.76,190.05,190.74,13225.0,150.2315,150.7372,150.1762,150.7214,13225.0
2019-05-28 10:15:00,190.68,190.94,190.55,190.69,11832.0,150.674,150.8795,150.5713,150.6819,11832.0
2019-05-28 10:20:00,190.68,190.7,190.49,190.62,8238.0,150.674,150.6898,150.5239,150.6266,8238.0
2019-05-28 10:25:00,190.6,190.6,190.24,190.27,13355.0,150.6108,150.6108,150.3263,150.35,13355.0
2019-05-28 10:30:00,190.27,190.59,190.23,190.4,23367.0,150.35,150.6029,150.3184,150.4528,23367.0
2019-05-28 10:35:00,190.33,190.41,190.28,190.31,11601.0,150.3975,150.4607,150.3579,150.3817,11601.0
2019-05-28 10:40:00,190.33,190.48,190.12,190.25,13699.0,150.3975,150.516,150.2315,150.3342,13699.0
2019-05-28 10:45:00,190.25,190.29,190.17,190.23,8022.0,150.3342,150.3658,150.271,150.3184,8022.0
2019-05-28 10:50:00,190.24,190.3,190.1,190.22,6736.0,150.3263,150.3738,150.2157,150.3105,6736.0
2019-05-28 10:55:00,190.23,190.31,190.1,190.23,9030.0,150.3184,150.3817,150.2157,150.3184,9030.0
2019-05-28 11:00:00,190.23,190.64,190.23,190.24,16875.0,150.3184,150.6424,150.3184,150.3263,16875.0
2019-05-28 11:05:00,190.18,190.19,189.78,190.0,6527.0,150.2789,150.2868,149.9628,150.1367,6527.0
2019-05-28 11:10:00,190.0,190.25,189.99,190.12,6097.0,150.1367,150.3342,150.1288,150.2315,6097.0
2019-05-28 11:15:00,190.09,190.12,189.9,189.98,6600.0,150.2078,150.2315,150.0577,150.1209,6600.0
2019-05-28 11:20:00,189.93,190.15,189.93,190.08,5835.0,150.0814,150.2552,150.0814,150.1999,5835.0
2019-05-28 11:25:00,190.0,190.03,189.65,189.84,26272.0,150.1367,150.1604,149.8601,150.0103,26272.0
2019-05-28 11:30:00,189.78,189.78,189.61,189.73,7175.0,149.9628,149.9628,149.8285,149.9233,7175.0
2019-05-28 11:35:00,189.72,189.77,189.45,189.6,5700.0,149.9154,149.9549,149.7021,149.8206,5700.0
2019-05-28 11:40:00,189.52,189.81,189.52,189.73,4539.0,149.7574,149.9866,149.7574,149.9233,4539.0
2019-05-28 11:45:00,189.7,189.77,189.64,189.64,5706.0,149.8996,149.9549,149.8522,149.8522,5706.0
2019-05-28 11:50:00,189.67,189.68,189.45,189.53,10348.0,149.8759,149.8838,149.7021,149.7653,10348.0
2019-05-28 11:55:00,189.55,189.68,189.52,189.59,4382.0,149.7811,149.8838,149.7574,149.8127,4382.0
2019-05-28 12:00:00,189.59,189.83,189.59,189.72,9912.0,149.8127,150.0024,149.8127,149.9154,9912.0
2019-05-28 12:05:00,189.74,189.95,189.73,189.75,3803.0,149.9312,150.0972,149.9233,149.9391,3803.0
2019-05-28 12:10:00,189.81,189.85,189.59,189.61,5800.0,149.9866,150.0182,149.8127,149.8285,5800.0
2019-05-28 12:15:00,189.64,189.66,189.53,189.64,2589.0,149.8522,149.868,149.7653,149.8522,2589.0
2019-05-28 12:20:00,189.66,189.85,189.66,189.71,7785.0,149.868,150.0182,149.868,149.9075,7785.0
2019-05-28 12:25:00,189.68,189.69,189.59,189.59,2622.0,149.8838,149.8917,149.8127,149.8127,2622.0
2019-05-28 12:30:00,189.59,189.59,189.38,189.38,6900.0,149.8127,149.8127,149.6468,149.6468,6900.0
2019-05-28 12:35:00,189.37,189.38,189.17,189.21,6775.0,149.6389,149.6468,149.4808,149.5124,6775.0
2019-05-28 12:40:00,189.22,189.28,189.06,189.21,6762.0,149.5203,149.5678,149.3939,149.5124,6762.0
2019-05-28 12:45:00,189.23,189.23,188.8,188.88,8666.0,149.5282,149.5282,149.1885,149.2517,8666.0
2019-05-28 12:50:00,188.93,189.0,188.84,188.88,9856.0,149.2912,149.3465,149.2201,149.2517,9856.0
2019-05-28 12:55:00,188.89,188.93,188.65,188.66,2766.0,149.2596,149.2912,149.0699,149.0778,2766.0
2019-05-28 13:00:00,188.7,188.88,188.69,188.87,2947.0,149.1094,149.2517,149.1015,149.2438,2947.0
2019-05-28 13:05:00,188.76,188.8,188.69,188.77,2508.0,149.1569,149.1885,149.1015,149.1648,2508.0
2019-05-28 13:10:00,188.76,188.83,188.7,188.74,3799.0,149.1569,149.2122,149.1094,149.141,3799.0
2019-05-28 13:15:00,188.7,188.8,188.7,188.75,3679.0,149.1094,149.1885,149.1094,149.149,3679.0
2019-05-28 13:20:00,188.72,188.92,188.72,188.79,2900.0,149.1252,149.2833,149.1252,149.1806,2900.0
2019-05-28 13:25:00,188.76,188.9,188.76,188.89,2119.0,149.1569,149.2675,149.1569,149.2596,2119.0
2019-05-28 13:30:00,188.89,188.91,188.66,188.72,1841.0,149.2596,149.2754,149.0778,149.1252,1841.0
2019-05-28 13:35:00,188.77,188.91,188.72,188.81,3383.0,149.1648,149.2754,149.1252,149.1964,3383.0
2019-05-28 13:40:00,188.81,188.93,188.77,188.84,2465.0,149.1964,149.2912,149.1648,149.2201,2465.0
2019-05-28 13:45:00,188.81,188.88,188.81,188.84,610.0,149.1964,149.2517,149.1964,149.2201,610.0
2019-05-28 13:50:00,188.84,188.96,188.8,188.9,4831.0,149.2201,149.3149,149.1885,149.2675,4831.0
2019-05-28 13:55:00,188.84,188.86,188.8,188.86,1500.0,149.2201,149.2359,149.1885,149.2359,1500.0
2019-05-28 14:00:00,188.82,188.82,188.69,188.69,3950.0,149.2043,149.2043,149.1015,149.1015,3950.0
2019-05-28 14:05:00,188.76,188.86,188.73,188.86,2300.0,149.1569,149.2359,149.1331,149.2359,2300.0
2019-05-28 14:10:00,188.86,188.9,188.63,188.7,2950.0,149.2359,149.2675,149.0541,149.1094,2950.0
2019-05-28 14:15:00,188.77,188.83,188.68,188.68,3507.0,149.1648,149.2122,149.0936,149.0936,3507.0
2019-05-28 14:20:00,188.7,188.77,188.69,188.74,2822.0,149.1094,149.1648,149.1015,149.141,2822.0
2019-05-28 14:25:00,188.75,188.75,188.54,188.56,3945.0,149.149,149.149,148.983,148.9988,3945.0
2019-05-28 14:30:00,188.53,188.54,188.37,188.48,5173.0,148.9751,148.983,148.8487,148.9356,5173.0
2019-05-28 14:35:00,188.47,188.49,188.37,188.4,4296.0,148.9277,148.9435,148.8487,148.8724,4296.0
2019-05-28 14:40:00,188.36,188.47,188.31,188.31,2506.0,148.8408,148.9277,148.8013,148.8013,2506.0
2019-05-28 14:45:00,188.31,188.36,188.25,188.26,3800.0,148.8013,148.8408,148.7539,148.7618,3800.0
2019-05-28 14:50:00,188.22,188.24,188.06,188.06,5487.0,148.7301,148.746,148.6037,148.6037,5487.0
2019-05-28 14:55:00,188.06,188.2,188.05,188.2,4748.0,148.6037,148.7143,148.5958,148.7143,4748.0
2019-05-28 15:00:00,188.15,188.21,188.05,188.07,3142.0,148.6748,148.7222,148.5958,148.6116,3142.0
2019-05-28 15:05:00,188.09,188.14,188.03,188.05,4233.0,148.6274,148.6669,148.58,148.5958,4233.0
2019-05-28 15:10:00,188.1,188.1,188.0,188.05,3069.0,148.6353,148.6353,148.5563,148.5958,3069.0
2019-05-28 15:15:00,188.07,188.22,188.07,188.15,4150.0,148.6116,148.7301,148.6116,148.6748,4150.0
2019-05-28 15:20:00,188.17,188.25,188.08,188.25,3597.0,148.6906,148.7539,148.6195,148.7539,3597.0
2019-05-28 15:25:00,188.27,188.31,188.08,188.13,4575.0,148.7697,148.8013,148.6195,148.659,4575.0
2019-05-28 15:30:00,188.11,188.17,187.88,187.91,8427.0,148.6432,148.6906,148.4615,148.4852,8427.0
2019-05-28 15:35:00,187.84,187.88,187.66,187.74,7178.0,148.4299,148.4615,148.2876,148.3509,7178.0
2019-05-28 15:40:00,187.72,187.76,187.56,187.63,8942.0,148.3351,148.3667,148.2086,148.2639,8942.0
2019-05-28 15:45:00,187.56,188.12,187.56,188.0,17785.0,148.2086,148.6511,148.2086,148.5563,17785.0
2019-05-28 15:50:00,188.1,188.37,187.91,188.35,27611.0,148.6353,148.8487,148.4852,148.8329,27611.0
2019-05-28 15:55:00,188.36,188.36,187.14,187.18,185492.0,148.8408,148.8408,147.8767,147.9083,185492.0
2019-05-29 09:30:00,187.32,188.42,187.32,188.4,29450.0,148.019,148.8882,148.019,148.8724,29450.0
2019-05-29 09:35:00,188.47,188.87,188.29,188.7,29486.0,148.9277,149.2438,148.7855,149.1094,29486.0
2019-05-29 09:40:00,188.7,188.7,188.26,188.57,36892.0,149.1094,149.1094,148.7618,149.0067,36892.0
2019-05-29 09:45:00,188.57,188.74,188.33,188.48,35762.0,149.0067,149.141,148.8171,148.9356,35762.0
2019-05-29 09:50:00,188.42,188.82,188.32,188.78,21434.0,148.8882,149.2043,148.8092,149.1727,21434.0
2019-05-29 09:55:00,188.82,188.87,188.38,188.62,21199.0,149.2043,149.2438,148.8566,149.0462,21199.0
2019-05-29 10:00:00,188.57,188.69,188.37,188.41,15050.0,149.0067,149.1015,148.8487,148.8803,15050.0
2019-05-29 10:05:00,188.38,188.62,188.35,188.49,23972.0,148.8566,149.0462,148.8329,148.9435,23972.0
2019-05-29 10:10:00,188.49,188.84,188.49,188.84,14139.0,148.9435,149.2201,148.9435,149.2201,14139.0
2019-05-29 10:15:00,188.97,189.11,188.95,189.09,19043.0,149.3228,149.4334,149.307,149.4176,19043.0
2019-05-29 10:20:00,189.06,189.22,188.99,189.17,14510.0,149.3939,149.5203,149.3386,149.4808,14510.0
2019-05-29 10:25:00,189.19,189.38,189.18,189.19,13818.0,149.4966,149.6468,149.4887,149.4966,13818.0
2019-05-29 10:30:00,189.19,189.24,189.0,189.24,14623.0,149.4966,149.5361,149.3465,149.5361,14623.0
2019-05-29 10:35:00,189.23,189.35,188.95,189.07,18394.0,149.5282,149.6231,149.307,149.4018,18394.0
2019-05-29 10:40:00,189.03,189.14,188.95,189.1,12214.0,149.3702,149.4571,149.307,149.4255,12214.0
2019-05-29 10:45:00,189.04,189.19,189.02,189.11,9263.0,149.3781,149.4966,149.3623,149.4334,9263.0
2019-05-29 10:50:00,189.14,189.16,188.88,188.94,19267.0,149.4571,149.4729,149.2517,149.2991,19267.0
2019-05-29 10:55:00,188.92,189.19,188.87,189.07,11862.0,149.2833,149.4966,149.2438,149.4018,11862.0
2019-05-29 11:00:00,189.08,189.43,189.05,189.34,22717.0,149.4097,149.6863,149.386,149.6152,22717.0
2019-05-29 11:05:00,189.33,189.78,189.26,189.72,14540.0,149.6073,149.9628,149.5519,149.9154,14540.0
2019-05-29 11:10:00,189.7,189.7,189.45,189.45,13400.0,149.8996,149.8996,149.7021,149.7021,13400.0
2019-05-29 11:15:00,189.47,189.69,189.43,189.69,9074.0,149.7179,149.8917,149.6863,149.8917,9074.0
2019-05-29 11:20:00,189.67,189.73,189.51,189.51,16223.0,149.8759,149.9233,149.7495,149.7495,16223.0
2019-05-29 11:25:00,189.46,189.63,189.41,189.41,15600.0,149.71,149.8443,149.6705,149.6705,15600.0
2019-05-29 11:30:00,189.39,189.44,189.09,189.39,11508.0,149.6547,149.6942,149.4176,149.6547,11508.0
2019-05-29 11:35:00,189.41,189.41,189.08,189.13,11572.0,149.6705,149.6705,149.4097,149.4492,11572.0
2019-05-29 11:40:00,189.08,189.15,188.92,188.93,22190.0,149.4097,149.465,149.2833,149.2912,22190.0
2019-05-29 11:45:00,188.94,188.98,188.55,188.55,9895.0,149.2991,149.3307,148.9909,148.9909,9895.0
2019-05-29 11:50:00,188.55,188.57,188.42,188.43,12844.0,148.9909,149.0067,148.8882,148.8961,12844.0
2019-05-29 11:55:00,188.45,188.81,188.45,188.81,19902.0,148.9119,149.1964,148.9119,149.1964,19902.0
2019-05-29 12:00:00,188.74,188.89,188.73,188.85,9900.0,149.141,149.2596,149.1331,149.228,9900.0
2019-05-29 12:05:00,188.86,189.18,188.83,189.16,13343.0,149.2359,149.4887,149.2122,149.4729,13343.0
2019-05-29 12:10:00,189.12,189.16,188.93,189.03,9500.0,149.4413,149.4729,149.2912,149.3702,9500.0
2019-05-29 12:15:00,189.05,189.16,188.97,189.07,8030.0,149.386,149.4729,149.3228,149.4018,8030.0
2019-05-29 12:20:00,189.06,189.06,188.89,189.0,12653.0,149.3939,149.3939,149.2596,149.3465,12653.0
2019-05-29 12:25:00,189.0,189.13,188.93,189.11,8003.0,149.3465,149.4492,149.2912,149.4334,8003.0
2019-05-29 12:30:00,189.11,189.31,189.09,189.31,12349.0,149.4334,149.5915,149.4176,149.5915,12349.0
2019-05-29 12:35:00,189.34,189.36,188.89,188.91,7758.0,149.6152,149.631,149.2596,149.2754,7758.0
2019-05-29 12:40:00,188.91,189.13,188.86,189.1,8508.0,149.2754,149.4492,149.2359,149.4255,8508.0
2019-05-29 12:45:00,189.08,189.14,189.03,189.07,6701.0,149.4097,149.4571,149.3702,149.4018,6701.0
2019-05-29 12:50:00,189.06,189.13,188.94,189.13,9984.0,149.3939,149.4492,149.2991,149.4492,9984.0
2019-05-29 12:55:00,189.11,189.11,189.03,189.06,6535.0,149.4334,149.4334,149.3702,149.3939,6535.0
2019-05-29 13:00:00,189.07,189.13,189.04,189.09,8308.0,149.4018,149.4492,149.3781,149.4176,8308.0
2019-05-29 13:05:00,189.09,189.52,189.06,189.5,8177.0,149.4176,149.7574,149.3939,149.7416,8177.0
2019-05-29 13:10:00,189.5,189.64,189.36,189.36,8397.0,149.7416,149.8522,149.631,149.631,8397.0
2019-05-29 13:15:00,189.36,189.49,189.31,189.43,7038.0,149.631,149.7337,149.5915,149.6863,7038.0
2019-05-29 13:20:00,189.4,189.58,189.29,189.49,6943.0,149.6626,149.8048,149.5757,149.7337,6943.0
2019-05-29 13:25:00,189.54,189.54,189.38,189.48,5273.0,149.7732,149.7732,149.6468,149.7258,5273.0
2019-05-29 13:30:00,189.48,189.6,189.45,189.59,3638.0,149.7258,149.8206,149.7021,149.8127,3638.0
2019-05-29 13:35:00,189.6,189.7,189.5,189.66,5606.0,149.8206,149.8996,149.7416,149.868,5606.0
2019-05-29 13:40:00,189.65,189.66,189.53,189.57,6201.0,149.8601,149.868,149.7653,149.7969,6201.0
2019-05-29 13:45:00,189.65,189.75,189.64,189.7,2747.0,149.8601,149.9391,149.8522,149.8996,2747.0
2019-05-29 13:50:00,189.76,189.79,189.67,189.7,9967.0,149.947,149.9708,149.8759,149.8996,9967.0
2019-05-29 13:55:00,189.7,189.77,189.7,189.74,5800.0,149.8996,149.9549,149.8996,149.9312,5800.0
2019-05-29 14:00:00,189.77,190.03,189.77,189.96,16515.0,149.9549,150.1604,149.9549,150.1051,16515.0
2019-05-29 14:05:00,189.98,189.99,189.69,189.69,19979.0,150.1209,150.1288,149.8917,149.8917,19979.0
2019-05-29 14:10:00,189.71,189.81,189.62,189.76,16665.0,149.9075,149.9866,149.8364,149.947,16665.0
2019-05-29 14:15:00,189.8,189.92,189.69,189.89,10658.0,149.9787,150.0735,149.8917,150.0498,10658.0
2019-05-29 14:20:00,189.91,189.93,189.62,189.62,13545.0,150.0656,150.0814,149.8364,149.8364,13545.0
2019-05-29 14:25:00,189.62,190.08,189.61,190.04,35168.0,149.8364,150.1999,149.8285,150.1683,35168.0
2019-05-29 14:30:00,190.03,190.03,189.75,189.78,9903.0,150.1604,150.1604,149.9391,149.9628,9903.0
2019-05-29 14:35:00,189.77,189.77,189.65,189.7,11220.0,149.9549,149.9549,149.8601,149.8996,11220.0
2019-05-29 14:40:00,189.65,189.65,189.35,189.39,7774.0,149.8601,149.8601,149.6231,149.6547,7774.0
2019-05-29 14:45:00,189.4,189.48,189.4,189.44,4452.0,149.6626,149.7258,149.6626,149.6942,4452.0
2019-05-29 14:50:00,189.44,189.5,189.37,189.49,15244.0,149.6942,149.7416,149.6389,149.7337,15244.0
2019-05-29 14:55:00,189.46,189.63,189.46,189.58,8483.0,149.71,149.8443,149.71,149.8048,8483.0
2019-05-29 15:00:00,189.6,189.6,189.26,189.29,9478.0,149.8206,149.8206,149.5519,149.5757,9478.0
2019-05-29 15:05:00,189.29,189.41,189.17,189.36,12112.0,149.5757,149.6705,149.4808,149.631,12112.0
2019-05-29 15:10:00,189.33,189.47,189.26,189.46,13137.0,149.6073,149.7179,149.5519,149.71,13137.0
2019-05-29 15:15:00,189.48,189.49,189.22,189.25,17657.0,149.7258,149.7337,149.5203,149.544,17657.0
2019-05-29 15:20:00,189.25,189.44,189.17,189.36,15257.0,149.544,149.6942,149.4808,149.631,15257.0
2019-05-29 15:25:00,189.36,189.5,189.32,189.47,14156.0,149.631,149.7416,149.5994,149.7179,14156.0
2019-05-29 15:30:00,189.5,189.96,189.44,189.96,30287.0,149.7416,150.1051,149.6942,150.1051,30287.0
2019-05-29 15:35:00,189.99,190.23,189.97,190.08,31337.0,150.1288,150.3184,150.113,150.1999,31337.0
2019-05-29 15:40:00,190.1,190.32,190.1,190.32,20043.0,150.2157,150.3896,150.2157,150.3896,20043.0
2019-05-29 15:45:00,190.32,190.33,190.02,190.02,38665.0,150.3896,150.3975,150.1525,150.1525,38665.0
2019-05-29 15:50:00,190.02,190.17,189.85,190.16,68998.0,150.1525,150.271,150.0182,150.2631,68998.0
2019-05-29 15:55:00,190.17,190.78,190.17,190.54,209190.0,150.271,150.753,150.271,150.5634,209190.0
2019-05-30 09:30:00,190.69,191.0,190.47,191.0,19922.0,150.6819,150.9269,150.5081,150.9269,19922.0
2019-05-30 09:35:00,191.23,191.85,191.23,191.72,13218.0,151.1086,151.5985,151.1086,151.4958,13218.0
2019-05-30 09:40:00,191.66,191.89,191.54,191.78,6177.0,151.4484,151.6302,151.3536,151.5432,6177.0
2019-05-30 09:45:00,191.74,191.87,191.67,191.83,8121.0,151.5116,151.6144,151.4563,151.5827,8121.0
2019-05-30 09:50:00,191.75,192.09,191.75,191.96,8095.0,151.5195,151.7882,151.5195,151.6855,8095.0
2019-05-30 09:55:00,191.98,192.02,191.77,191.82,3261.0,151.7013,151.7329,151.5353,151.5748,3261.0
2019-05-30 10:00:00,191.77,192.1,191.6,192.1,4659.0,151.5353,151.7961,151.401,151.7961,4659.0
2019-05-30 10:05:00,192.12,192.48,192.03,192.41,5883.0,151.8119,152.0964,151.7408,152.0411,5883.0
2019-05-30 10:10:00,192.48,192.77,192.47,192.69,7179.0,152.0964,152.3255,152.0885,152.2623,7179.0
2019-05-30 10:15:00,192.69,192.99,192.68,192.99,4330.0,152.2623,152.4994,152.2544,152.4994,4330.0
2019-05-30 10:20:00,192.94,193.17,192.89,193.1,10367.0,152.4599,152.6416,152.4204,152.5863,10367.0
2019-05-30 10:25:00,193.12,193.27,192.87,192.87,7836.0,152.6021,152.7206,152.4045,152.4045,7836.0
2019-05-30 10:30:00,192.8,192.8,192.4,192.54,9307.0,152.3492,152.3492,152.0332,152.1438,9307.0
2019-05-30 10:35:00,192.46,192.51,192.14,192.17,15801.0,152.0806,152.1201,151.8277,151.8514,15801.0
2019-05-30 10:40:00,192.16,192.4,192.12,192.28,11453.0,151.8435,152.0332,151.8119,151.9383,11453.0
2019-05-30 10:45:00,192.27,192.54,192.25,192.47,11441.0,151.9304,152.1438,151.9146,152.0885,11441.0
2019-05-30 10:50:00,192.51,192.56,191.96,191.96,11899.0,152.1201,152.1596,151.6855,151.6855,11899.0
2019-05-30 10:55:00,191.95,192.06,191.86,191.95,7650.0,151.6776,151.7645,151.6065,151.6776,7650.0
2019-05-30 11:00:00,191.91,192.02,191.74,191.85,13918.0,151.646,151.7329,151.5116,151.5985,13918.0
2019-05-30 11:05:00,191.85,191.88,191.56,191.73,7616.0,151.5985,151.6223,151.3694,151.5037,7616.0
2019-05-30 11:10:00,191.74,191.95,191.72,191.95,5784.0,151.5116,151.6776,151.4958,151.6776,5784.0
2019-05-30 11:15:00,191.92,192.04,191.88,192.04,6200.0,151.6539,151.7487,151.6223,151.7487,6200.0
2019-05-30 11:20:00,192.04,192.16,191.94,192.05,7383.0,151.7487,151.8435,151.6697,151.7566,7383.0
2019-05-30 11:25:00,192.05,192.27,192.05,192.26,5706.0,151.7566,151.9304,151.7566,151.9225,5706.0
2019-05-30 11:30:00,192.32,192.52,192.05,192.09,8930.0,151.9699,152.128,151.7566,151.7882,8930.0
2019-05-30 11:35:00,192.03,192.22,192.0,192.1,5775.0,151.7408,151.8909,151.7171,151.7961,5775.0
2019-05-30 11:40:00,192.12,192.2,191.88,191.88,6830.0,151.8119,151.8751,151.6223,151.6223,6830.0
2019-05-30 11:45:00,191.95,192.05,191.88,192.05,6260.0,151.6776,151.7566,151.6223,151.7566,6260.0
2019-05-30 11:50:00,192.01,192.09,191.73,191.79,8613.0,151.725,151.7882,151.5037,151.5511,8613.0
2019-05-30 11:55:00,191.8,191.96,191.79,191.95,4240.0,151.559,151.6855,151.5511,151.6776,4240.0
2019-05-30 12:00:00,191.9,191.98,191.78,191.83,13155.0,151.6381,151.7013,151.5432,151.5827,13155.0
2019-05-30 12:05:00,191.78,191.85,191.68,191.8,8614.0,151.5432,151.5985,151.4642,151.559,8614.0
2019-05-30 12:10:00,191.84,191.84,191.49,191.59,9857.0,151.5906,151.5906,151.3141,151.3931,9857.0
2019-05-30 12:15:00,191.59,191.77,191.55,191.63,7400.0,151.3931,151.5353,151.3615,151.4247,7400.0
2019-05-30 12:20:00,191.62,191.93,191.62,191.93,5652.0,151.4168,151.6618,151.4168,151.6618,5652.0
2019-05-30 12:25:00,191.93,191.99,191.91,191.99,3816.0,151.6618,151.7092,151.646,151.7092,3816.0
2019-05-30 12:30:00,191.97,192.08,191.9,192.05,6191.0,151.6934,151.7803,151.6381,151.7566,6191.0
2019-05-30 12:35:00,192.07,192.19,192.04,192.12,7490.0,151.7724,151.8672,151.7487,151.8119,7490.0
2019-05-30 12:40:00,192.11,192.34,192.11,192.26,7475.0,151.804,151.9857,151.804,151.9225,7475.0
2019-05-30 12:45:00,192.27,192.32,192.26,192.27,11003.0,151.9304,151.9699,151.9225,151.9304,11003.0
2019-05-30 12:50:00,192.26,192.35,192.18,192.22,6094.0,151.9225,151.9936,151.8593,151.8909,6094.0
2019-05-30 12:55:00,192.17,192.33,192.17,192.33,4946.0,151.8514,151.9778,151.8514,151.9778,4946.0
2019-05-30 13:00:00,192.33,192.42,192.26,192.26,4851.0,151.9778,152.049,151.9225,151.9225,4851.0
2019-05-30 13:05:00,192.24,192.32,192.2,192.31,5494.0,151.9067,151.9699,151.8751,151.962,5494.0
2019-05-30 13:10:00,192.26,192.36,192.26,192.31,4659.0,151.9225,152.0015,151.9225,151.962,4659.0
2019-05-30 13:15:00,192.31,192.31,192.04,192.07,8942.0,151.962,151.962,151.7487,151.7724,8942.0
2019-05-30 13:20:00,192.09,192.15,192.03,192.14,4150.0,151.7882,151.8356,151.7408,151.8277,4150.0
2019-05-30 13:25:00,192.04,192.07,191.97,192.07,3160.0,151.7487,151.7724,151.6934,151.7724,3160.0
2019-05-30 13:30:00,192.11,192.14,191.92,191.95,4361.0,151.804,151.8277,151.6539,151.6776,4361.0
2019-05-30 13:35:00,191.9,192.04,191.81,191.96,7682.0,151.6381,151.7487,151.5669,151.6855,7682.0
2019-05-30 13:40:00,191.93,192.03,191.89,191.91,6689.0,151.6618,151.7408,151.6302,151.646,6689.0
2019-05-30 13:45:00,191.91,192.0,191.91,191.97,4396.0,151.646,151.7171,151.646,151.6934,4396.0
2019-05-30 13:50:00,191.93,192.0,191.82,191.84,4988.0,151.6618,151.7171,151.5748,151.5906,4988.0
2019-05-30 13:55:00,191.83,191.9,191.78,191.79,5168.0,151.5827,151.6381,151.5432,151.5511,5168.0
2019-05-30 14:00:00,191.81,192.0,191.81,191.96,7158.0,151.5669,151.7171,151.5669,151.6855,7158.0
2019-05-30 14:05:00,191.95,192.13,191.94,192.11,82032.0,151.6776,151.8198,151.6697,151.804,82032.0
2019-05-30 14:10:00,192.11,192.16,191.89,191.94,10984.0,151.804,151.8435,151.6302,151.6697,10984.0
2019-05-30 14:15:00,191.92,192.05,191.91,191.95,7667.0,151.6539,151.7566,151.646,151.6776,7667.0
2019-05-30 14:20:00,191.98,192.0,191.86,191.86,6843.0,151.7013,151.7171,151.6065,151.6065,6843.0
2019-05-30 14:25:00,191.79,191.9,191.72,191.72,10584.0,151.5511,151.6381,151.4958,151.4958,10584.0
2019-05-30 14:30:00,191.69,191.69,191.48,191.48,5126.0,151.4721,151.4721,151.3062,151.3062,5126.0
2019-05-30 14:35:00,191.39,191.42,191.31,191.4,5159.0,151.2351,151.2588,151.1718,151.243,5159.0
2019-05-30 14:40:00,191.41,191.56,191.4,191.44,5621.0,151.2509,151.3694,151.243,151.2746,5621.0
2019-05-30 14:45:00,191.42,191.66,191.35,191.66,6685.0,151.2588,151.4484,151.2035,151.4484,6685.0
2019-05-30 14:50:00,191.62,191.81,191.57,191.73,3300.0,151.4168,151.5669,151.3773,151.5037,3300.0
2019-05-30 14:55:00,191.75,191.81,191.63,191.69,8947.0,151.5195,151.5669,151.4247,151.4721,8947.0
2019-05-30 15:00:00,191.7,191.72,191.54,191.64,4865.0,151.48,151.4958,151.3536,151.4326,4865.0
2019-05-30 15:05:00,191.64,191.69,191.48,191.58,5329.0,151.4326,151.4721,151.3062,151.3852,5329.0
2019-05-30 15:10:00,191.6,191.91,191.6,191.91,3539.0,151.401,151.646,151.401,151.646,3539.0
2019-05-30 15:15:00,191.85,191.89,191.74,191.76,6100.0,151.5985,151.6302,151.5116,151.5274,6100.0
2019-05-30 15:20:00,191.78,191.81,191.7,191.77,5486.0,151.5432,151.5669,151.48,151.5353,5486.0
2019-05-30 15:25:00,191.77,192.03,191.76,192.03,9796.0,151.5353,151.7408,151.5274,151.7408,9796.0
2019-05-30 15:30:00,192.01,192.07,191.94,192.07,14650.0,151.725,151.7724,151.6697,151.7724,14650.0
2019-05-30 15:35:00,192.07,192.46,192.06,192.4,16294.0,151.7724,152.0806,151.7645,152.0332,16294.0
2019-05-30 15:40:00,192.43,192.49,192.27,192.35,13063.0,152.0569,152.1043,151.9304,151.9936,13063.0
2019-05-30 15:45:00,192.33,192.48,192.18,192.43,17481.0,151.9778,152.0964,151.8593,152.0569,17481.0
2019-05-30 15:50:00,192.45,192.45,192.27,192.28,30111.0,152.0727,152.0727,151.9304,151.9383,30111.0
2019-05-30 15:55:00,192.3,192.44,192.19,192.36,63962.0,151.9541,152.0648,151.8672,152.0015,63962.0
2019-05-31 09:30:00,190.06,191.51,190.06,191.22,59498.0,150.1841,151.3299,150.1841,151.1007,59498.0
2019-05-31 09:35:00,191.25,191.25,190.21,190.59,24911.0,151.1244,151.1244,150.3026,150.6029,24911.0
2019-05-31 09:40:00,190.5,190.97,190.29,190.83,13378.0,150.5318,150.9032,150.3658,150.7926,13378.0
2019-05-31 09:45:00,190.83,191.11,190.7,191.01,11965.0,150.7926,151.0138,150.6898,150.9348,11965.0
2019-05-31 09:50:00,190.97,191.31,190.86,191.31,7054.0,150.9032,151.1718,150.8163,151.1718,7054.0
2019-05-31 09:55:00,191.32,191.91,191.21,191.89,7625.0,151.1797,151.646,151.0928,151.6302,7625.0
2019-05-31 10:00:00,191.81,192.26,191.79,192.06,11879.0,151.5669,151.9225,151.5511,151.7645,11879.0
2019-05-31 10:05:00,192.09,192.6,191.98,192.6,11161.0,151.7882,152.1912,151.7013,152.1912,11161.0
2019-05-31 10:10:00,192.6,192.71,192.38,192.53,13879.0,152.1912,152.2781,152.0174,152.1359,13879.0
2019-05-31 10:15:00,192.54,192.67,192.25,192.29,15161.0,152.1438,152.2465,151.9146,151.9462,15161.0
2019-05-31 10:20:00,192.3,192.46,192.29,192.34,3253.0,151.9541,152.0806,151.9462,151.9857,3253.0
2019-05-31 10:25:00,192.34,192.34,192.04,192.17,14992.0,151.9857,151.9857,151.7487,151.8514,14992.0
2019-05-31 10:30:00,192.17,192.17,191.72,191.97,17808.0,151.8514,151.8514,151.4958,151.6934,17808.0
2019-05-31 10:35:00,191.98,192.05,191.88,191.93,13177.0,151.7013,151.7566,151.6223,151.6618,13177.0
2019-05-31 10:40:00,191.95,191.96,191.69,191.69,12103.0,151.6776,151.6855,151.4721,151.4721,12103.0
2019-05-31 10:45:00,191.66,191.66,191.45,191.58,27180.0,151.4484,151.4484,151.2825,151.3852,27180.0
2019-05-31 10:50:00,191.59,191.96,191.5,191.92,22771.0,151.3931,151.6855,151.322,151.6539,22771.0
2019-05-31 10:55:00,191.89,191.89,191.33,191.39,27027.0,151.6302,151.6302,151.1876,151.2351,27027.0
2019-05-31 11:00:00,191.39,191.78,191.38,191.74,7582.0,151.2351,151.5432,151.2272,151.5116,7582.0
2019-05-31 11:05:00,191.77,192.01,191.77,191.83,8063.0,151.5353,151.725,151.5353,151.5827,8063.0
2019-05-31 11:10:00,191.83,192.11,191.83,192.09,3739.0,151.5827,151.804,151.5827,151.7882,3739.0
2019-05-31 11:15:00,192.11,192.13,191.89,191.92,10944.0,151.804,151.8198,151.6302,151.6539,10944.0
2019-05-31 11:20:00,192.0,192.27,192.0,192.03,7509.0,151.7171,151.9304,151.7171,151.7408,7509.0
2019-05-31 11:25:00,192.04,192.11,191.92,192.0,8283.0,151.7487,151.804,151.6539,151.7171,8283.0
2019-05-31 11:30:00,191.98,191.98,191.76,191.78,17852.0,151.7013,151.7013,151.5274,151.5432,17852.0
2019-05-31 11:35:00,191.8,191.82,191.47,191.52,10264.0,151.559,151.5748,151.2983,151.3378,10264.0
2019-05-31 11:40:00,191.48,191.48,190.97,191.06,42963.0,151.3062,151.3062,150.9032,150.9743,42963.0
2019-05-31 11:45:00,191.07,191.31,191.07,191.24,7700.0,150.9822,151.1718,150.9822,151.1165,7700.0
2019-05-31 11:50:00,191.22,191.33,191.16,191.22,13222.0,151.1007,151.1876,151.0533,151.1007,13222.0
2019-05-31 11:55:00,191.17,191.22,191.05,191.22,9319.0,151.0612,151.1007,150.9664,151.1007,9319.0
2019-05-31 12:00:00,191.21,191.21,191.0,191.08,9607.0,151.0928,151.0928,150.9269,150.9901,9607.0
2019-05-31 12:05:00,191.11,191.24,190.95,191.24,12527.0,151.0138,151.1165,150.8874,151.1165,12527.0
2019-05-31 12:10:00,191.25,191.36,191.21,191.29,5830.0,151.1244,151.2114,151.0928,151.156,5830.0
2019-05-31 12:15:00,191.34,191.44,191.31,191.44,4637.0,151.1956,151.2746,151.1718,151.2746,4637.0
2019-05-31 12:20:00,191.46,191.47,191.3,191.43,9143.0,151.2904,151.2983,151.1639,151.2667,9143.0
2019-05-31 12:25:00,191.41,191.51,191.39,191.44,4570.0,151.2509,151.3299,151.2351,151.2746,4570.0
2019-05-31 12:30:00,191.44,191.68,191.42,191.65,10410.0,151.2746,151.4642,151.2588,151.4405,10410.0
2019-05-31 12:35:00,191.63,191.68,191.52,191.57,6618.0,151.4247,151.4642,151.3378,151.3773,6618.0
2019-05-31 12:40:00,191.62,191.62,191.34,191.44,6014.0,151.4168,151.4168,151.1956,151.2746,6014.0
2019-05-31 12:45:00,191.46,191.73,191.45,191.66,12855.0,151.2904,151.5037,151.2825,151.4484,12855.0
2019-05-31 12:50:00,191.66,191.76,191.66,191.72,5425.0,151.4484,151.5274,151.4484,151.4958,5425.0
2019-05-31 12:55:00,191.71,191.78,191.59,191.71,4884.0,151.4879,151.5432,151.3931,151.4879,4884.0
2019-05-31 13:00:00,191.69,191.69,191.53,191.55,12956.0,151.4721,151.4721,151.3457,151.3615,12956.0
2019-05-31 13:05:00,191.56,191.76,191.52,191.76,5648.0,151.3694,151.5274,151.3378,151.5274,5648.0
2019-05-31 13:10:00,191.74,191.93,191.73,191.76,7556.0,151.5116,151.6618,151.5037,151.5274,7556.0
2019-05-31 13:15:00,191.74,191.78,191.68,191.75,6662.0,151.5116,151.5432,151.4642,151.5195,6662.0
2019-05-31 13:20:00,191.77,192.02,191.77,192.01,3600.0,151.5353,151.7329,151.5353,151.725,3600.0
2019-05-31 13:25:00,192.01,192.12,192.01,192.1,3360.0,151.725,151.8119,151.725,151.7961,3360.0
2019-05-31 13:30:00,192.09,192.12,191.98,192.01,7926.0,151.7882,151.8119,151.7013,151.725,7926.0
2019-05-31 13:35:00,192.05,192.06,191.95,192.03,8498.0,151.7566,151.7645,151.6776,151.7408,8498.0
2019-05-31 13:40:00,192.09,192.14,192.04,192.04,6316.0,151.7882,151.8277,151.7487,151.7487,6316.0
2019-05-31 13:45:00,192.06,192.14,192.01,192.1,5868.0,151.7645,151.8277,151.725,151.7961,5868.0
2019-05-31 13:50:00,192.1,192.1,191.95,191.98,11174.0,151.7961,151.7961,151.6776,151.7013,11174.0
2019-05-31 13:55:00,192.0,192.06,191.77,191.83,11853.0,151.7171,151.7645,151.5353,151.5827,11853.0
2019-05-31 14:00:00,191.83,191.89,191.65,191.65,10906.0,151.5827,151.6302,151.4405,151.4405,10906.0
2019-05-31 14:05:00,191.64,191.72,191.56,191.7,3390.0,151.4326,151.4958,151.3694,151.48,3390.0
2019-05-31 14:10:00,191.72,191.74,191.46,191.6,16305.0,151.4958,151.5116,151.2904,151.401,16305.0
2019-05-31 14:15:00,191.6,191.62,191.4,191.42,11044.0,151.401,151.4168,151.243,151.2588,11044.0
2019-05-31 14:20:00,191.39,191.56,191.31,191.55,4809.0,151.2351,151.3694,151.1718,151.3615,4809.0
2019-05-31 14:25:00,191.5,191.61,191.46,191.48,9027.0,151.322,151.4089,151.2904,151.3062,9027.0
2019-05-31 14:30:00,191.45,191.52,191.31,191.34,9512.0,151.2825,151.3378,151.1718,151.1956,9512.0
2019-05-31 14:35:00,191.31,191.49,191.29,191.49,14887.0,151.1718,151.3141,151.156,151.3141,14887.0
2019-05-31 14:40:00,191.47,191.83,191.47,191.81,9135.0,151.2983,151.5827,151.2983,151.5669,9135.0
2019-05-31 14:45:00,191.81,191.99,191.79,191.91,14595.0,151.5669,151.7092,151.5511,151.646,14595.0
2019-05-31 14:50:00,191.96,192.12,191.96,192.09,9282.0,151.6855,151.8119,151.6855,151.7882,9282.0
2019-05-31 14:55:00,192.1,192.13,191.99,192.0,11200.0,151.7961,151.8198,151.7092,151.7171,11200.0
2019-05-31 15:00:00,191.98,192.12,191.93,192.01,11514.0,151.7013,151.8119,151.6618,151.725,11514.0
2019-05-31 15:05:00,192.07,192.12,191.96,192.05,8498.0,151.7724,151.8119,151.6855,151.7566,8498.0
2019-05-31 15:10:00,192.03,192.12,192.02,192.07,11737.0,151.7408,151.8119,151.7329,151.7724,11737.0
2019-05-31 15:15:00,192.06,192.08,191.91,192.08,15162.0,151.7645,151.7803,151.646,151.7803,15162.0
2019-05-31 15:20:00,192.06,192.08,191.8,191.86,17585.0,151.7645,151.7803,151.559,151.6065,17585.0
2019-05-31 15:25:00,191.84,191.86,191.68,191.7,16626.0,151.5906,151.6065,151.4642,151.48,16626.0
2019-05-31 15:30:00,191.68,191.82,191.64,191.75,33083.0,151.4642,151.5748,151.4326,151.5195,33083.0
2019-05-31 15:35:00,191.75,191.83,191.54,191.72,16453.0,151.5195,151.5827,151.3536,151.4958,16453.0
2019-05-31 15:40:00,191.71,191.98,191.69,191.97,14294.0,151.4879,151.7013,151.4721,151.6934,14294.0
2019-05-31 15:45:00,191.94,192.07,191.92,192.03,31087.0,151.6697,151.7724,151.6539,151.7408,31087.0
2019-05-31 15:50:00,192.03,192.08,191.84,191.9,41574.0,151.7408,151.7803,151.5906,151.6381,41574.0
2019-05-31 15:55:00,191.86,192.32,191.85,192.12,131885.0,151.6065,151.9699,151.5985,151.8119,131885.0
2019-06-03 09:30:00,192.4,192.9,192.14,192.75,23985.0,152.0332,152.4283,151.8277,152.3097,23985.0
2019-06-03 09:35:00,192.89,192.96,192.4,192.4,24229.0,152.4204,152.4757,152.0332,152.0332,24229.0
2019-06-03 09:40:00,192.42,192.74,192.14,192.31,9817.0,152.049,152.3018,151.8277,151.962,9817.0
2019-06-03 09:45:00,192.2,192.26,191.55,191.65,13115.0,151.8751,151.9225,151.3615,151.4405,13115.0
2019-06-03 09:50:00,191.6,191.79,191.46,191.77,11103.0,151.401,151.5511,151.2904,151.5353,11103.0
2019-06-03 09:55:00,191.66,191.66,191.22,191.37,13875.0,151.4484,151.4484,151.1007,151.2193,13875.0
2019-06-03 10:00:00,191.3,191.76,191.23,191.66,10343.0,151.1639,151.5274,151.1086,151.4484,10343.0
2019-06-03 10:05:00,191.8,192.2,191.61,192.19,7700.0,151.559,151.8751,151.4089,151.8672,7700.0
2019-06-03 10:10:00,192.21,192.53,192.13,192.44,9985.0,151.883,152.1359,151.8198,152.0648,9985.0
2019-06-03 10:15:00,192.45,192.76,192.43,192.76,10412.0,152.0727,152.3176,152.0569,152.3176,10412.0
2019-06-03 10:20:00,192.77,192.92,192.62,192.84,11604.0,152.3255,152.4441,152.207,152.3808,11604.0
2019-06-03 10:25:00,192.94,193.06,192.83,192.95,12658.0,152.4599,152.5547,152.3729,152.4678,12658.0
2019-06-03 10:30:00,192.91,192.91,192.53,192.54,18042.0,152.4362,152.4362,152.1359,152.1438,18042.0
2019-06-03 10:35:00,192.54,192.55,192.14,192.21,19888.0,152.1438,152.1517,151.8277,151.883,19888.0
2019-06-03 10:40:00,192.21,192.27,192.12,192.26,13126.0,151.883,151.9304,151.8119,151.9225,13126.0
2019-06-03 10:45:00,192.26,192.37,192.14,192.16,9799.0,151.9225,152.0094,151.8277,151.8435,9799.0
2019-06-03 10:50:00,192.14,192.51,192.08,192.47,6909.0,151.8277,152.1201,151.7803,152.0885,6909.0
2019-06-03 10:55:00,192.43,192.64,192.39,192.64,11202.0,152.0569,152.2228,152.0253,152.2228,11202.0
2019-06-03 11:00:00,192.65,192.77,192.65,192.77,25905.0,152.2307,152.3255,152.2307,152.3255,25905.0
2019-06-03 11:05:00,192.77,193.07,192.77,192.9,29343.0,152.3255,152.5626,152.3255,152.4283,29343.0
2019-06-03 11:10:00,192.9,193.05,192.83,193.03,9981.0,152.4283,152.5468,152.3729,152.531,9981.0
2019-06-03 11:15:00,193.01,193.12,192.37,192.37,24221.0,152.5152,152.6021,152.0094,152.0094,24221.0
2019-06-03 11:20:00,192.45,192.7,192.45,192.67,8053.0,152.0727,152.2702,152.0727,152.2465,8053.0
2019-06-03 11:25:00,192.67,192.9,192.61,192.77,9861.0,152.2465,152.4283,152.1991,152.3255,9861.0
2019-06-03 11:30:00,192.74,192.98,192.67,192.81,8196.0,152.3018,152.4915,152.2465,152.3571,8196.0
2019-06-03 11:35:00,192.81,192.81,192.55,192.76,6810.0,152.3571,152.3571,152.1517,152.3176,6810.0
2019-06-03 11:40:00,192.76,192.76,192.4,192.61,6291.0,152.3176,152.3176,152.0332,152.1991,6291.0
2019-06-03 11:45:00,192.54,192.6,192.2,192.2,7165.0,152.1438,152.1912,151.8751,151.8751,7165.0
2019-06-03 11:50:00,192.16,192.25,192.12,192.18,4817.0,151.8435,151.9146,151.8119,151.8593,4817.0
2019-06-03 11:55:00,192.13,192.15,191.93,191.97,31253.0,151.8198,151.8356,151.6618,151.6934,31253.0
2019-06-03 12:00:00,191.94,192.0,191.8,191.89,7320.0,151.6697,151.7171,151.559,151.6302,7320.0
2019-06-03 12:05:00,191.88,191.97,191.71,191.84,8386.0,151.6223,151.6934,151.4879,151.5906,8386.0
2019-06-03 12:10:00,191.8,191.88,191.65,191.77,21410.0,151.559,151.6223,151.4405,151.5353,21410.0
2019-06-03 12:15:00,191.83,191.83,191.64,191.76,6713.0,151.5827,151.5827,151.4326,151.5274,6713.0
2019-06-03 12:20:00,191.78,191.8,191.5,191.55,10523.0,151.5432,151.559,151.322,151.3615,10523.0
2019-06-03 12:25:00,191.56,191.56,191.32,191.36,7933.0,151.3694,151.3694,151.1797,151.2114,7933.0
2019-06-03 12:30:00,191.32,191.56,191.28,191.29,9266.0,151.1797,151.3694,151.1481,151.156,9266.0
2019-06-03 12:35:00,191.32,191.6,191.32,191.58,6748.0,151.1797,151.401,151.1797,151.3852,6748.0
2019-06-03 12:40:00,191.55,191.62,191.48,191.56,6000.0,151.3615,151.4168,151.3062,151.3694,6000.0
2019-06-03 12:45:00,191.48,191.69,191.4,191.66,8005.0,151.3062,151.4721,151.243,151.4484,8005.0
2019-06-03 12:50:00,191.66,191.68,191.45,191.5,8511.0,151.4484,151.4642,151.2825,151.322,8511.0
2019-06-03 12:55:00,191.49,191.5,191.2,191.2,6000.0,151.3141,151.322,151.0849,151.0849,6000.0
2019-06-03 13:00:00,191.22,191.22,190.97,191.19,10925.0,151.1007,151.1007,150.9032,151.077,10925.0
2019-06-03 13:05:00,191.25,191.33,191.21,191.31,12204.0,151.1244,151.1876,151.0928,151.1718,12204.0
2019-06-03 13:10:00,191.37,191.47,191.16,191.42,54311.0,151.2193,151.2983,151.0533,151.2588,54311.0
2019-06-03 13:15:00,191.38,191.7,191.35,191.58,42527.0,151.2272,151.48,151.2035,151.3852,42527.0
2019-06-03 13:20:00,191.59,191.89,191.58,191.89,7099.0,151.3931,151.6302,151.3852,151.6302,7099.0
2019-06-03 13:25:00,191.88,192.48,191.88,192.03,15559.0,151.6223,152.0964,151.6223,151.7408,15559.0
2019-06-03 13:30:00,192.05,192.07,191.64,191.78,12106.0,151.7566,151.7724,151.4326,151.5432,12106.0
2019-06-03 13:35:00,191.75,191.85,191.54,191.67,12778.0,151.5195,151.5985,151.3536,151.4563,12778.0
2019-06-03 13:40:00,191.71,192.02,191.64,191.93,6900.0,151.4879,151.7329,151.4326,151.6618,6900.0
2019-06-03 13:45:00,191.9,192.17,191.9,192.02,3951.0,151.6381,151.8514,151.6381,151.7329,3951.0
2019-06-03 13:50:00,192.04,192.21,192.03,192.13,6941.0,151.7487,151.883,151.7408,151.8198,6941.0
2019-06-03 13:55:00,192.14,192.39,192.08,192.35,4454.0,151.8277,152.0253,151.7803,151.9936,4454.0
2019-06-03 14:00:00,192.34,192.57,192.31,192.48,4200.0,151.9857,152.1675,151.962,152.0964,4200.0
2019-06-03 14:05:00,192.51,192.64,192.43,192.57,11045.0,152.1201,152.2228,152.0569,152.1675,11045.0
2019-06-03 14:10:00,192.66,192.66,192.31,192.4,10059.0,152.2386,152.2386,151.962,152.0332,10059.0
2019-06-03 14:15:00,192.44,192.48,192.26,192.42,6401.0,152.0648,152.0964,151.9225,152.049,6401.0
2019-06-03 14:20:00,192.41,192.57,192.32,192.34,5842.0,152.0411,152.1675,151.9699,151.9857,5842.0
2019-06-03 14:25:00,192.38,192.54,192.34,192.4,6206.0,152.0174,152.1438,151.9857,152.0332,6206.0
2019-06-03 14:30:00,192.4,192.5,192.16,192.18,5401.0,152.0332,152.1122,151.8435,151.8593,5401.0
2019-06-03 14:35:00,192.21,192.22,191.94,192.07,6824.0,151.883,151.8909,151.6697,151.7724,6824.0
2019-06-03 14:40:00,192.1,192.13,191.96,192.09,5734.0,151.7961,151.8198,151.6855,151.7882,5734.0
2019-06-03 14:45:00,192.06,192.08,191.92,192.03,7056.0,151.7645,151.7803,151.6539,151.7408,7056.0
2019-06-03 14:50:00,191.96,191.96,191.71,191.85,5748.0,151.6855,151.6855,151.4879,151.5985,5748.0
2019-06-03 14:55:00,191.89,192.07,191.79,191.9,6079.0,151.6302,151.7724,151.5511,151.6381,6079.0
2019-06-03 15:00:00,191.93,191.97,191.63,191.72,6784.0,151.6618,151.6934,151.4247,151.4958,6784.0
2019-06-03 15:05:00,191.78,191.87,191.65,191.65,5593.0,151.5432,151.6144,151.4405,151.4405,5593.0
2019-06-03 15:10:00,191.58,191.93,191.44,191.93,6506.0,151.3852,151.6618,151.2746,151.6618,6506.0
2019-06-03 15:15:00,191.97,192.05,191.73,191.87,9804.0,151.6934,151.7566,151.5037,151.6144,9804.0
2019-06-03 15:20:00,191.86,192.19,191.84,191.93,14685.0,151.6065,151.8672,151.5906,151.6618,14685.0
2019-06-03 15:25:00,191.89,192.0,191.64,191.82,10952.0,151.6302,151.7171,151.4326,151.5748,10952.0
2019-06-03 15:30:00,191.75,191.98,191.52,191.98,17738.0,151.5195,151.7013,151.3378,151.7013,17738.0
2019-06-03 15:35:00,191.94,192.16,191.88,192.02,21140.0,151.6697,151.8435,151.6223,151.7329,21140.0
2019-06-03 15:40:00,192.04,192.34,192.04,192.26,18601.0,151.7487,151.9857,151.7487,151.9225,18601.0
2019-06-03 15:45:00,192.29,192.39,192.08,192.16,27051.0,151.9462,152.0253,151.7803,151.8435,27051.0
2019-06-03 15:50:00,192.23,192.49,192.14,192.43,39193.0,151.8988,152.1043,151.8277,152.0569,39193.0
2019-06-03 15:55:00,192.43,193.22,192.43,193.02,198386.0,152.0569,152.6811,152.0569,152.5231,198386.0
2019-06-04 09:30:00,194.38,194.66,193.64,193.81,29431.0,153.5977,153.819,153.013,153.1473,29431.0
2019-06-04 09:35:00,193.8,193.94,193.2,193.2,21701.0,153.1394,153.2501,152.6653,152.6653,21701.0
2019-06-04 09:40:00,193.24,193.24,192.5,192.63,12479.0,152.6969,152.6969,152.1122,152.2149,12479.0
2019-06-04 09:45:00,192.74,193.07,192.58,193.06,14205.0,152.3018,152.5626,152.1754,152.5547,14205.0
2019-06-04 09:50:00,193.02,193.3,192.94,193.17,10084.0,152.5231,152.7443,152.4599,152.6416,10084.0
2019-06-04 09:55:00,193.21,194.1,193.21,194.1,8660.0,152.6732,153.3765,152.6732,153.3765,8660.0
2019-06-04 10:00:00,194.02,194.23,193.88,193.99,20432.0,153.3133,153.4792,153.2026,153.2896,20432.0
2019-06-04 10:05:00,193.86,194.2,193.74,194.15,5904.0,153.1868,153.4555,153.092,153.416,5904.0
2019-06-04 10:10:00,194.14,194.46,193.94,194.43,9594.0,153.4081,153.661,153.2501,153.6372,9594.0
2019-06-04 10:15:00,194.48,195.25,194.46,195.25,17717.0,153.6768,154.2852,153.661,154.2852,17717.0
2019-06-04 10:20:00,195.26,195.47,195.09,195.23,8989.0,154.2931,154.459,154.1588,154.2694,8989.0
2019-06-04 10:25:00,195.23,195.68,195.13,195.23,12424.0,154.2694,154.625,154.1904,154.2694,12424.0
2019-06-04 10:30:00,195.2,195.24,194.78,194.86,13792.0,154.2457,154.2773,153.9138,153.977,13792.0
2019-06-04 10:35:00,194.82,195.01,194.59,194.59,9933.0,153.9454,154.0956,153.7637,153.7637,9933.0
2019-06-04 10:40:00,194.64,194.66,194.27,194.27,7855.0,153.8032,153.819,153.5108,153.5108,7855.0
2019-06-04 10:45:00,194.18,194.36,194.09,194.09,11272.0,153.4397,153.5819,153.3686,153.3686,11272.0
2019-06-04 10:50:00,194.18,194.21,193.81,193.81,11668.0,153.4397,153.4634,153.1473,153.1473,11668.0
2019-06-04 10:55:00,193.81,194.1,193.81,193.87,10554.0,153.1473,153.3765,153.1473,153.1947,10554.0
2019-06-04 11:00:00,193.81,193.95,193.74,193.95,9897.0,153.1473,153.258,153.092,153.258,9897.0
2019-06-04 11:05:00,194.01,194.3,193.94,194.21,6961.0,153.3054,153.5345,153.2501,153.4634,6961.0
2019-06-04 11:10:00,194.27,194.28,193.99,194.05,4906.0,153.5108,153.5187,153.2896,153.337,4906.0
2019-06-04 11:15:00,194.05,194.37,194.05,194.16,5327.0,153.337,153.5898,153.337,153.4239,5327.0
2019-06-04 11:20:00,194.13,194.21,194.03,194.03,4382.0,153.4002,153.4634,153.3212,153.3212,4382.0
2019-06-04 11:25:00,194.01,194.18,193.96,194.15,6183.0,153.3054,153.4397,153.2659,153.416,6183.0
2019-06-04 11:30:00,194.17,194.17,193.89,193.96,5815.0,153.4318,153.4318,153.2105,153.2659,5815.0
2019-06-04 11:35:00,194.02,194.26,193.96,194.12,2980.0,153.3133,153.5029,153.2659,153.3923,2980.0
2019-06-04 11:40:00,194.14,194.61,194.11,194.5,3058.0,153.4081,153.7795,153.3844,153.6926,3058.0
2019-06-04 11:45:00,194.63,194.63,194.42,194.53,3015.0,153.7953,153.7953,153.6293,153.7163,3015.0
2019-06-04 11:50:00,194.46,194.88,194.46,194.88,2638.0,153.661,153.9928,153.661,153.9928,2638.0
2019-06-04 11:55:00,194.86,194.96,194.64,194.68,4000.0,153.977,154.0561,153.8032,153.8348,4000.0
2019-06-04 12:00:00,194.69,194.69,194.51,194.6,4450.0,153.8427,153.8427,153.7005,153.7716,4450.0
2019-06-04 12:05:00,194.57,194.66,194.52,194.56,2100.0,153.7479,153.819,153.7084,153.74,2100.0
2019-06-04 12:10:00,194.56,194.65,194.55,194.55,4248.0,153.74,153.8111,153.7321,153.7321,4248.0
2019-06-04 12:15:00,194.59,194.61,194.49,194.53,6836.0,153.7637,153.7795,153.6847,153.7163,6836.0
2019-06-04 12:20:00,194.53,194.58,194.46,194.55,4907.0,153.7163,153.7558,153.661,153.7321,4907.0
2019-06-04 12:25:00,194.55,194.66,194.54,194.64,4309.0,153.7321,153.819,153.7242,153.8032,4309.0
2019-06-04 12:30:00,194.67,194.67,194.46,194.47,2722.0,153.8269,153.8269,153.661,153.6689,2722.0
2019-06-04 12:35:00,194.44,194.48,194.37,194.37,625.0,153.6451,153.6768,153.5898,153.5898,625.0
2019-06-04 12:40:00,194.47,194.5,194.4,194.5,2375.0,153.6689,153.6926,153.6135,153.6926,2375.0
2019-06-04 12:45:00,194.46,194.67,194.45,194.67,1500.0,153.661,153.8269,153.6531,153.8269,1500.0
2019-06-04 12:50:00,194.68,194.78,194.66,194.77,4900.0,153.8348,153.9138,153.819,153.9059,4900.0
2019-06-04 12:55:00,194.73,194.82,194.57,194.68,5134.0,153.8743,153.9454,153.7479,153.8348,5134.0
2019-06-04 13:00:00,194.68,194.73,194.37,194.63,19674.0,153.8348,153.8743,153.5898,153.7953,19674.0
2019-06-04 13:05:00,194.69,194.73,194.1,194.14,19494.0,153.8427,153.8743,153.3765,153.4081,19494.0
2019-06-04 13:10:00,194.18,194.37,194.12,194.34,30408.0,153.4397,153.5898,153.3923,153.5661,30408.0
2019-06-04 13:15:00,194.3,194.4,194.21,194.4,12970.0,153.5345,153.6135,153.4634,153.6135,12970.0
2019-06-04 13:20:00,194.34,194.53,194.34,194.51,25211.0,153.5661,153.7163,153.5661,153.7005,25211.0
2019-06-04 13:25:00,194.51,194.54,194.39,194.54,18050.0,153.7005,153.7242,153.6056,153.7242,18050.0
2019-06-04 13:30:00,194.49,194.83,194.49,194.83,2587.0,153.6847,153.9533,153.6847,153.9533,2587.0
2019-06-04 13:35:00,194.85,194.85,194.59,194.71,2800.0,153.9691,153.9691,153.7637,153.8585,2800.0
2019-06-04 13:40:00,194.69,194.83,194.69,194.71,1740.0,153.8427,153.9533,153.8427,153.8585,1740.0
2019-06-04 13:45:00,194.68,194.7,194.61,194.64,1700.0,153.8348,153.8506,153.7795,153.8032,1700.0
2019-06-04 13:50:00,194.69,194.71,194.56,194.67,1918.0,153.8427,153.8585,153.74,153.8269,1918.0
2019-06-04 13:55:00,194.63,194.7,194.56,194.65,5936.0,153.7953,153.8506,153.74,153.8111,5936.0
2019-06-04 14:00:00,194.65,194.69,194.51,194.69,4200.0,153.8111,153.8427,153.7005,153.8427,4200.0
2019-06-04 14:05:00,194.6,194.63,194.37,194.39,4552.0,153.7716,153.7953,153.5898,153.6056,4552.0
2019-06-04 14:10:00,194.36,194.36,194.15,194.25,2100.0,153.5819,153.5819,153.416,153.495,2100.0
2019-06-04 14:15:00,194.23,194.27,194.13,194.13,6459.0,153.4792,153.5108,153.4002,153.4002,6459.0
2019-06-04 14:20:00,194.15,194.32,194.15,194.3,2529.0,153.416,153.5503,153.416,153.5345,2529.0
2019-06-04 14:25:00,194.33,194.39,194.24,194.36,3822.0,153.5582,153.6056,153.4871,153.5819,3822.0
2019-06-04 14:30:00,194.39,194.39,194.26,194.38,2815.0,153.6056,153.6056,153.5029,153.5977,2815.0
2019-06-04 14:35:00,194.38,194.43,194.23,194.34,4300.0,153.5977,153.6372,153.4792,153.5661,4300.0
2019-06-04 14:40:00,194.35,194.52,194.34,194.44,3591.0,153.574,153.7084,153.5661,153.6451,3591.0
2019-06-04 14:45:00,194.43,194.48,194.37,194.39,1710.0,153.6372,153.6768,153.5898,153.6056,1710.0
2019-06-04 14:50:00,194.39,194.42,194.31,194.41,5997.0,153.6056,153.6293,153.5424,153.6214,5997.0
2019-06-04 14:55:00,194.44,194.5,194.38,194.38,7361.0,153.6451,153.6926,153.5977,153.5977,7361.0
2019-06-04 15:00:00,194.38,194.67,194.38,194.67,3396.0,153.5977,153.8269,153.5977,153.8269,3396.0
2019-06-04 15:05:00,194.7,194.8,194.68,194.75,4880.0,153.8506,153.9296,153.8348,153.8901,4880.0
2019-06-04 15:10:00,194.78,194.85,194.71,194.81,5450.0,153.9138,153.9691,153.8585,153.9375,5450.0
2019-06-04 15:15:00,194.81,194.82,194.72,194.75,7206.0,153.9375,153.9454,153.8664,153.8901,7206.0
2019-06-04 15:20:00,194.78,194.84,194.49,194.61,69578.0,153.9138,153.9612,153.6847,153.7795,69578.0
2019-06-04 15:25:00,194.62,194.77,194.6,194.76,12305.0,153.7874,153.9059,153.7716,153.898,12305.0
2019-06-04 15:30:00,194.78,194.78,194.48,194.56,17585.0,153.9138,153.9138,153.6768,153.74,17585.0
2019-06-04 15:35:00,194.57,194.69,194.44,194.47,13097.0,153.7479,153.8427,153.6451,153.6689,13097.0
2019-06-04 15:40:00,194.46,194.46,194.3,194.41,18633.0,153.661,153.661,153.5345,153.6214,18633.0
2019-06-04 15:45:00,194.39,194.52,194.36,194.46,18479.0,153.6056,153.7084,153.5819,153.661,18479.0
2019-06-04 15:50:00,194.48,194.79,194.48,194.76,21185.0,153.6768,153.9217,153.6768,153.898,21185.0
2019-06-04 15:55:00,194.76,195.0,194.67,194.97,53197.0,153.898,154.0877,153.8269,154.064,53197.0
2019-06-05 09:30:00,195.11,195.54,195.02,195.24,33354.0,154.1746,154.5144,154.1035,154.2773,33354.0
2019-06-05 09:35:00,195.46,196.0,195.26,195.52,40579.0,154.4511,154.8779,154.2931,154.4986,40579.0
2019-06-05 09:40:00,195.5,196.43,195.31,196.39,97683.0,154.4828,155.2176,154.3326,155.186,97683.0
2019-06-05 09:45:00,196.5,196.94,196.36,196.71,12679.0,155.2729,155.6206,155.1623,155.4389,12679.0
2019-06-05 09:50:00,196.68,196.68,196.13,196.42,17696.0,155.4152,155.4152,154.9806,155.2097,17696.0
2019-06-05 09:55:00,196.43,196.94,196.4,196.94,9786.0,155.2176,155.6206,155.1939,155.6206,9786.0
2019-06-05 10:00:00,196.93,197.03,196.64,196.73,20807.0,155.6127,155.6917,155.3836,155.4547,20807.0
2019-06-05 10:05:00,196.66,197.16,196.52,197.15,15630.0,155.3994,155.7945,155.2888,155.7866,15630.0
2019-06-05 10:10:00,197.17,197.2,196.98,197.11,6269.0,155.8024,155.8261,155.6522,155.755,6269.0
2019-06-05 10:15:00,197.09,197.16,196.9,196.98,4284.0,155.7392,155.7945,155.589,155.6522,4284.0
2019-06-05 10:20:00,196.92,197.03,196.76,196.93,3859.0,155.6048,155.6917,155.4784,155.6127,3859.0
2019-06-05 10:25:00,196.94,196.94,196.5,196.51,11392.0,155.6206,155.6206,155.2729,155.2808,11392.0
2019-06-05 10:30:00,196.54,196.69,196.47,196.48,7038.0,155.3046,155.4231,155.2492,155.2571,7038.0
2019-06-05 10:35:00,196.43,196.66,196.41,196.66,9815.0,155.2176,155.3994,155.2018,155.3994,9815.0
2019-06-05 10:40:00,196.65,196.78,196.47,196.7,26732.0,155.3915,155.4942,155.2492,155.431,26732.0
2019-06-05 10:45:00,196.68,196.73,196.42,196.59,6356.0,155.4152,155.4547,155.2097,155.3441,6356.0
2019-06-05 10:50:00,196.59,196.71,196.5,196.66,3155.0,155.3441,155.4389,155.2729,155.3994,3155.0
2019-06-05 10:55:00,196.69,196.73,196.54,196.63,8074.0,155.4231,155.4547,155.3046,155.3757,8074.0
2019-06-05 11:00:00,196.7,196.84,196.6,196.69,14581.0,155.431,155.5416,155.352,155.4231,14581.0
2019-06-05 11:05:00,196.65,196.66,196.44,196.49,4204.0,155.3915,155.3994,155.2255,155.265,4204.0
2019-06-05 11:10:00,196.53,196.77,196.45,196.52,8531.0,155.2967,155.4863,155.2334,155.2888,8531.0
2019-06-05 11:15:00,196.56,196.71,196.5,196.63,6194.0,155.3204,155.4389,155.2729,155.3757,6194.0
2019-06-05 11:20:00,196.61,196.84,196.61,196.76,6816.0,155.3599,155.5416,155.3599,155.4784,6816.0
2019-06-05 11:25:00,196.67,196.96,196.66,196.9,8284.0,155.4073,155.6364,155.3994,155.589,8284.0
2019-06-05 11:30:00,196.92,197.05,196.91,196.92,6567.0,155.6048,155.7076,155.5969,155.6048,6567.0
2019-06-05 11:35:00,196.88,197.07,196.84,197.03,3875.0,155.5732,155.7234,155.5416,155.6917,3875.0
2019-06-05 11:40:00,197.04,197.09,196.97,197.09,4359.0,155.6997,155.7392,155.6443,155.7392,4359.0
2019-06-05 11:45:00,197.08,197.29,197.01,197.26,11254.0,155.7313,155.8972,155.6759,155.8735,11254.0
2019-06-05 11:50:00,197.27,197.48,197.26,197.36,11209.0,155.8814,156.0473,155.8735,155.9525,11209.0
2019-06-05 11:55:00,197.36,197.48,197.35,197.41,5278.0,155.9525,156.0473,155.9446,155.992,5278.0
2019-06-05 12:00:00,197.4,197.45,197.19,197.24,5950.0,155.9841,156.0236,155.8182,155.8577,5950.0
2019-06-05 12:05:00,197.31,197.35,197.23,197.31,3551.0,155.913,155.9446,155.8498,155.913,3551.0
2019-06-05 12:10:00,197.25,197.36,197.25,197.35,3831.0,155.8656,155.9525,155.8656,155.9446,3831.0
2019-06-05 12:15:00,197.33,197.4,197.28,197.32,7151.0,155.9288,155.9841,155.8893,155.9209,7151.0
2019-06-05 12:20:00,197.39,198.09,197.39,198.05,42990.0,155.9762,156.5294,155.9762,156.4977,42990.0
2019-06-05 12:25:00,198.06,198.53,198.06,198.51,8770.0,156.5056,156.877,156.5056,156.8612,8770.0
2019-06-05 12:30:00,198.48,198.51,198.25,198.38,8754.0,156.8375,156.8612,156.6558,156.7585,8754.0
2019-06-05 12:35:00,198.38,199.14,198.37,199.14,20196.0,156.7585,157.3591,156.7506,157.3591,20196.0
2019-06-05 12:40:00,199.13,199.14,198.91,198.95,4854.0,157.3512,157.3591,157.1773,157.2089,4854.0
2019-06-05 12:45:00,198.95,199.69,198.9,199.59,10534.0,157.2089,157.7937,157.1694,157.7146,10534.0
2019-06-05 12:50:00,199.52,199.57,199.41,199.55,3519.0,157.6593,157.6988,157.5724,157.683,3519.0
2019-06-05 12:55:00,199.44,199.58,199.43,199.47,3640.0,157.5961,157.7067,157.5882,157.6198,3640.0
2019-06-05 13:00:00,199.54,199.61,199.47,199.58,6187.0,157.6751,157.7304,157.6198,157.7067,6187.0
2019-06-05 13:05:00,199.58,199.78,199.54,199.76,4106.0,157.7067,157.8648,157.6751,157.849,4106.0
2019-06-05 13:10:00,199.75,199.75,199.3,199.33,13556.0,157.8411,157.8411,157.4855,157.5092,13556.0
2019-06-05 13:15:00,199.32,199.62,199.32,199.55,13834.0,157.5013,157.7384,157.5013,157.683,13834.0
2019-06-05 13:20:00,199.51,199.58,199.4,199.41,3713.0,157.6514,157.7067,157.5645,157.5724,3713.0
2019-06-05 13:25:00,199.4,199.55,199.38,199.55,3273.0,157.5645,157.683,157.5487,157.683,3273.0
2019-06-05 13:30:00,199.53,199.68,199.47,199.52,6066.0,157.6672,157.7858,157.6198,157.6593,6066.0
2019-06-05 13:35:00,199.51,199.6,199.43,199.59,16350.0,157.6514,157.7225,157.5882,157.7146,16350.0
2019-06-05 13:40:00,199.63,199.63,199.43,199.55,6608.0,157.7463,157.7463,157.5882,157.683,6608.0
2019-06-05 13:45:00,199.56,199.67,199.53,199.67,7307.0,157.6909,157.7779,157.6672,157.7779,7307.0
2019-06-05 13:50:00,199.61,199.63,199.43,199.49,8022.0,157.7304,157.7463,157.5882,157.6356,8022.0
2019-06-05 13:55:00,199.47,199.53,199.41,199.53,29084.0,157.6198,157.6672,157.5724,157.6672,29084.0
2019-06-05 14:00:00,199.53,199.58,199.24,199.28,31801.0,157.6672,157.7067,157.4381,157.4697,31801.0
2019-06-05 14:05:00,199.33,199.4,199.29,199.36,3450.0,157.5092,157.5645,157.4776,157.5329,3450.0
2019-06-05 14:10:00,199.39,199.54,199.36,199.44,6157.0,157.5566,157.6751,157.5329,157.5961,6157.0
2019-06-05 14:15:00,199.41,199.51,199.38,199.45,4816.0,157.5724,157.6514,157.5487,157.604,4816.0
2019-06-05 14:20:00,199.41,199.54,199.4,199.51,4975.0,157.5724,157.6751,157.5645,157.6514,4975.0
2019-06-05 14:25:00,199.51,199.54,199.46,199.47,7487.0,157.6514,157.6751,157.6119,157.6198,7487.0
2019-06-05 14:30:00,199.45,199.57,199.42,199.56,8666.0,157.604,157.6988,157.5803,157.6909,8666.0
2019-06-05 14:35:00,199.57,199.57,199.45,199.51,9550.0,157.6988,157.6988,157.604,157.6514,9550.0
2019-06-05 14:40:00,199.51,199.52,199.39,199.48,5922.0,157.6514,157.6593,157.5566,157.6277,5922.0
2019-06-05 14:45:00,199.49,199.59,199.48,199.52,4664.0,157.6356,157.7146,157.6277,157.6593,4664.0
2019-06-05 14:50:00,199.53,199.53,199.35,199.43,12161.0,157.6672,157.6672,157.525,157.5882,12161.0
2019-06-05 14:55:00,199.39,199.41,199.19,199.2,8022.0,157.5566,157.5724,157.3986,157.4065,8022.0
2019-06-05 15:00:00,199.19,199.27,199.12,199.24,7183.0,157.3986,157.4618,157.3433,157.4381,7183.0
2019-06-05 15:05:00,199.27,199.27,198.85,198.93,21538.0,157.4618,157.4618,157.1299,157.1931,21538.0
2019-06-05 15:10:00,198.9,199.27,198.85,199.26,24254.0,157.1694,157.4618,157.1299,157.4539,24254.0
2019-06-05 15:15:00,199.25,199.26,198.99,198.99,11689.0,157.446,157.4539,157.2405,157.2405,11689.0
2019-06-05 15:20:00,199.01,199.23,198.98,199.18,16927.0,157.2563,157.4302,157.2326,157.3907,16927.0
2019-06-05 15:25:00,199.19,199.2,199.09,199.11,12154.0,157.3986,157.4065,157.3195,157.3354,12154.0
2019-06-05 15:30:00,199.07,199.13,198.94,199.0,21957.0,157.3037,157.3512,157.201,157.2484,21957.0
2019-06-05 15:35:00,199.02,199.05,198.86,198.93,18953.0,157.2642,157.2879,157.1378,157.1931,18953.0
2019-06-05 15:40:00,198.97,199.28,198.94,199.28,24486.0,157.2247,157.4697,157.201,157.4697,24486.0
2019-06-05 15:45:00,199.28,199.61,199.27,199.57,32736.0,157.4697,157.7304,157.4618,157.6988,32736.0
2019-06-05 15:50:00,199.55,199.91,199.54,199.87,52942.0,157.683,157.9675,157.6751,157.9359,52942.0
2019-06-05 15:55:00,199.89,200.0,199.8,199.96,121603.0,157.9517,158.0386,157.8806,158.007,121603.0
2019-06-06 09:30:00,199.94,199.97,199.28,199.3,20507.0,157.9912,158.0149,157.4697,157.4855,20507.0
2019-06-06 09:35:00,199.4,199.56,199.01,199.39,8367.0,157.5645,157.6909,157.2563,157.5566,8367.0
2019-06-06 09:40:00,199.43,199.85,199.43,199.82,16829.0,157.5882,157.9201,157.5882,157.8964,16829.0
2019-06-06 09:45:00,199.92,200.0,199.0,199.0,25594.0,157.9754,158.0386,157.2484,157.2484,25594.0
2019-06-06 09:50:00,199.03,199.04,198.77,198.79,11128.0,157.2721,157.28,157.0667,157.0825,11128.0
2019-06-06 09:55:00,198.85,199.04,198.76,198.83,5802.0,157.1299,157.28,157.0588,157.1141,5802.0
2019-06-06 10:00:00,198.83,199.51,198.82,199.37,5142.0,157.1141,157.6514,157.1062,157.5408,5142.0
2019-06-06 10:05:00,199.41,199.63,199.41,199.49,5569.0,157.5724,157.7463,157.5724,157.6356,5569.0
2019-06-06 10:10:00,199.5,199.61,199.28,199.39,5407.0,157.6435,157.7304,157.4697,157.5566,5407.0
2019-06-06 10:15:00,199.48,199.6,199.4,199.5,3702.0,157.6277,157.7225,157.5645,157.6435,3702.0
2019-06-06 10:20:00,199.57,199.58,199.16,199.21,15300.0,157.6988,157.7067,157.3749,157.4144,15300.0
2019-06-06 10:25:00,199.23,199.23,198.87,198.97,7162.0,157.4302,157.4302,157.1457,157.2247,7162.0
2019-06-06 10:30:00,199.0,199.05,198.8,198.84,8183.0,157.2484,157.2879,157.0904,157.122,8183.0
2019-06-06 10:35:00,198.87,198.95,198.53,198.63,26864.0,157.1457,157.2089,156.877,156.9561,26864.0
2019-06-06 10:40:00,198.65,198.65,198.08,198.15,15279.0,156.9719,156.9719,156.5215,156.5768,15279.0
2019-06-06 10:45:00,198.15,198.34,197.92,198.06,17429.0,156.5768,156.7269,156.395,156.5056,17429.0
2019-06-06 10:50:00,198.14,198.24,198.04,198.04,11785.0,156.5689,156.6479,156.4898,156.4898,11785.0
2019-06-06 10:55:00,198.0,198.05,197.59,197.63,14221.0,156.4582,156.4977,156.1343,156.1659,14221.0
2019-06-06 11:00:00,197.65,197.66,197.04,197.3,21520.0,156.1817,156.1896,155.6997,155.9051,21520.0
2019-06-06 11:05:00,197.33,197.92,197.22,197.92,13950.0,155.9288,156.395,155.8419,156.395,13950.0
2019-06-06 11:10:00,197.91,198.27,197.91,198.1,8448.0,156.3871,156.6716,156.3871,156.5373,8448.0
2019-06-06 11:15:00,198.12,198.18,197.96,197.96,4683.0,156.5531,156.6005,156.4266,156.4266,4683.0
2019-06-06 11:20:00,198.01,198.23,197.93,198.23,5752.0,156.4661,156.64,156.4029,156.64,5752.0
2019-06-06 11:25:00,198.17,198.31,198.16,198.28,7782.0,156.5926,156.7032,156.5847,156.6795,7782.0
2019-06-06 11:30:00,198.27,198.29,198.0,198.05,24038.0,156.6716,156.6874,156.4582,156.4977,24038.0
2019-06-06 11:35:00,198.05,198.15,198.0,198.09,5590.0,156.4977,156.5768,156.4582,156.5294,5590.0
2019-06-06 11:40:00,198.15,198.25,197.97,198.0,9814.0,156.5768,156.6558,156.4345,156.4582,9814.0
2019-06-06 11:45:00,198.03,198.12,197.98,198.0,5757.0,156.4819,156.5531,156.4424,156.4582,5757.0
2019-06-06 11:50:00,198.03,198.23,198.02,198.15,7077.0,156.4819,156.64,156.474,156.5768,7077.0
2019-06-06 11:55:00,198.23,198.38,198.15,198.38,5406.0,156.64,156.7585,156.5768,156.7585,5406.0
2019-06-06 12:00:00,198.41,198.85,198.36,198.84,8397.0,156.7822,157.1299,156.7427,157.122,8397.0
2019-06-06 12:05:00,198.85,199.01,198.64,198.64,4520.0,157.1299,157.2563,156.964,156.964,4520.0
2019-06-06 12:10:00,198.58,198.59,198.44,198.48,4459.0,156.9165,156.9245,156.8059,156.8375,4459.0
2019-06-06 12:15:00,198.53,198.71,198.48,198.59,2878.0,156.877,157.0193,156.8375,156.9245,2878.0
2019-06-06 12:20:00,198.59,198.61,198.48,198.61,1564.0,156.9245,156.9403,156.8375,156.9403,1564.0
2019-06-06 12:25:00,198.6,198.72,198.53,198.72,2600.0,156.9324,157.0272,156.877,157.0272,2600.0
2019-06-06 12:30:00,198.66,198.75,198.6,198.75,3407.0,156.9798,157.0509,156.9324,157.0509,3407.0
2019-06-06 12:35:00,198.81,198.85,198.73,198.75,2374.0,157.0983,157.1299,157.0351,157.0509,2374.0
2019-06-06 12:40:00,198.74,198.8,198.7,198.79,3140.0,157.043,157.0904,157.0114,157.0825,3140.0
2019-06-06 12:45:00,198.79,198.96,198.79,198.96,2308.0,157.0825,157.2168,157.0825,157.2168,2308.0
2019-06-06 12:50:00,198.97,198.97,198.83,198.97,3570.0,157.2247,157.2247,157.1141,157.2247,3570.0
2019-06-06 12:55:00,199.0,199.3,198.94,199.3,18659.0,157.2484,157.4855,157.201,157.4855,18659.0
2019-06-06 13:00:00,199.36,199.6,199.33,199.43,5596.0,157.5329,157.7225,157.5092,157.5882,5596.0
2019-06-06 13:05:00,199.42,199.68,199.39,199.58,6025.0,157.5803,157.7858,157.5566,157.7067,6025.0
2019-06-06 13:10:00,199.63,199.65,199.49,199.65,5671.0,157.7463,157.7621,157.6356,157.7621,5671.0
2019-06-06 13:15:00,199.65,199.7,199.59,199.64,5110.0,157.7621,157.8016,157.7146,157.7542,5110.0
2019-06-06 13:20:00,199.67,199.7,199.49,199.62,5528.0,157.7779,157.8016,157.6356,157.7384,5528.0
2019-06-06 13:25:00,199.68,199.84,199.68,199.82,5541.0,157.7858,157.9122,157.7858,157.8964,5541.0
2019-06-06 13:30:00,199.89,200.0,199.89,199.97,14880.0,157.9517,158.0386,157.9517,158.0149,14880.0
2019-06-06 13:35:00,199.98,200.06,199.94,200.05,9801.0,158.0228,158.086,157.9912,158.0781,9801.0
2019-06-06 13:40:00,200.06,200.28,200.06,200.26,8177.0,158.086,158.2599,158.086,158.2441,8177.0
2019-06-06 13:45:00,200.29,200.31,200.22,200.29,6834.0,158.2678,158.2836,158.2125,158.2678,6834.0
2019-06-06 13:50:00,200.3,200.35,200.13,200.31,22260.0,158.2757,158.3152,158.1413,158.2836,22260.0
2019-06-06 13:55:00,200.32,200.55,200.3,200.37,7147.0,158.2915,158.4732,158.2757,158.331,7147.0
2019-06-06 14:00:00,200.36,200.45,200.3,200.45,3906.0,158.3231,158.3942,158.2757,158.3942,3906.0
2019-06-06 14:05:00,200.45,200.48,200.38,200.42,4999.0,158.3942,158.4179,158.3389,158.3705,4999.0
2019-06-06 14:10:00,200.45,200.54,200.32,200.33,6315.0,158.3942,158.4653,158.2915,158.2994,6315.0
2019-06-06 14:15:00,200.33,200.34,200.03,200.08,7280.0,158.2994,158.3073,158.0623,158.1018,7280.0
2019-06-06 14:20:00,200.08,200.13,200.03,200.03,5501.0,158.1018,158.1413,158.0623,158.0623,5501.0
2019-06-06 14:25:00,200.05,200.07,199.96,199.97,7338.0,158.0781,158.0939,158.007,158.0149,7338.0
2019-06-06 14:30:00,199.97,200.36,199.96,200.21,12526.0,158.0149,158.3231,158.007,158.2046,12526.0
2019-06-06 14:35:00,200.18,200.23,199.96,200.23,5210.0,158.1809,158.2204,158.007,158.2204,5210.0
2019-06-06 14:40:00,200.22,200.28,200.17,200.28,4206.0,158.2125,158.2599,158.173,158.2599,4206.0
2019-06-06 14:45:00,200.3,200.41,200.25,200.37,7946.0,158.2757,158.3626,158.2362,158.331,7946.0
2019-06-06 14:50:00,200.46,200.48,200.4,200.41,2200.0,158.4021,158.4179,158.3547,158.3626,2200.0
2019-06-06 14:55:00,200.4,200.52,200.34,200.37,4229.0,158.3547,158.4495,158.3073,158.331,4229.0
2019-06-06 15:00:00,200.41,200.47,200.31,200.34,6857.0,158.3626,158.41,158.2836,158.3073,6857.0
2019-06-06 15:05:00,200.33,200.54,200.31,200.41,6842.0,158.2994,158.4653,158.2836,158.3626,6842.0
2019-06-06 15:10:00,200.42,200.47,200.36,200.43,21221.0,158.3705,158.41,158.3231,158.3784,21221.0
2019-06-06 15:15:00,200.46,200.77,200.46,200.74,8083.0,158.4021,158.6471,158.4021,158.6234,8083.0
2019-06-06 15:20:00,200.74,200.9,200.74,200.9,8930.0,158.6234,158.7498,158.6234,158.7498,8930.0
2019-06-06 15:25:00,200.91,201.09,200.91,201.02,15910.0,158.7577,158.8999,158.7577,158.8446,15910.0
2019-06-06 15:30:00,200.97,201.29,200.94,201.22,12342.0,158.8051,159.058,158.7814,159.0027,12342.0
2019-06-06 15:35:00,201.26,201.43,201.21,201.26,17963.0,159.0343,159.1686,158.9948,159.0343,17963.0
2019-06-06 15:40:00,201.26,201.31,200.98,201.04,22884.0,159.0343,159.0738,158.813,158.8604,22884.0
2019-06-06 15:45:00,201.01,201.4,201.01,201.34,32730.0,158.8367,159.1449,158.8367,159.0975,32730.0
2019-06-06 15:50:00,201.29,201.39,201.06,201.09,58091.0,159.058,159.137,158.8762,158.8999,58091.0
2019-06-06 15:55:00,201.09,201.28,200.8,200.89,89763.0,158.8999,159.0501,158.6708,158.7419,89763.0
2019-06-07 09:30:00,199.71,200.71,199.71,200.15,48673.0,158.3951,159.1882,158.3951,158.744,48673.0
2019-06-07 09:35:00,199.96,200.59,199.96,200.35,5465.0,158.5934,159.093,158.5934,158.9027,5465.0
2019-06-07 09:40:00,200.37,200.78,200.24,200.69,4860.0,158.9185,159.2437,158.8154,159.1723,4860.0
2019-06-07 09:45:00,200.64,200.94,200.62,200.74,4058.0,159.1327,159.3706,159.1168,159.212,4058.0
2019-06-07 09:50:00,200.83,201.19,200.67,201.09,10277.0,159.2834,159.5689,159.1565,159.4896,10277.0
2019-06-07 09:55:00,201.03,201.49,201.03,201.48,3900.0,159.442,159.8068,159.442,159.7989,3900.0
2019-06-07 10:00:00,201.28,201.39,200.62,200.75,12560.0,159.6403,159.7275,159.1168,159.2199,12560.0
2019-06-07 10:05:00,200.72,200.93,200.68,200.93,6325.0,159.1961,159.3627,159.1644,159.3627,6325.0
2019-06-07 10:10:00,201.08,201.27,201.08,201.27,1600.0,159.4817,159.6324,159.4817,159.6324,1600.0
2019-06-07 10:15:00,201.17,201.41,200.95,200.95,6327.0,159.553,159.7434,159.3786,159.3786,6327.0
2019-06-07 10:20:00,200.82,201.13,200.82,201.06,7871.0,159.2754,159.5213,159.2754,159.4658,7871.0
2019-06-07 10:25:00,201.05,201.08,200.97,201.08,3128.0,159.4579,159.4817,159.3944,159.4817,3128.0
2019-06-07 10:30:00,201.04,201.26,200.95,201.09,6806.0,159.4499,159.6244,159.3786,159.4896,6806.0
2019-06-07 10:35:00,201.06,201.14,201.02,201.12,2336.0,159.4658,159.5292,159.4341,159.5134,2336.0
2019-06-07 10:40:00,201.13,201.23,201.08,201.13,3947.0,159.5213,159.6006,159.4817,159.5213,3947.0
2019-06-07 10:45:00,201.23,201.28,201.0,201.07,14306.0,159.6006,159.6403,159.4182,159.4737,14306.0
2019-06-07 10:50:00,201.06,201.36,201.01,201.36,7860.0,159.4658,159.7037,159.4261,159.7037,7860.0
2019-06-07 10:55:00,201.29,201.47,201.25,201.42,11700.0,159.6482,159.791,159.6165,159.7513,11700.0
2019-06-07 11:00:00,201.36,201.54,201.24,201.5,12017.0,159.7037,159.8465,159.6086,159.8148,12017.0
2019-06-07 11:05:00,201.54,201.65,201.39,201.65,8144.0,159.8465,159.9337,159.7275,159.9337,8144.0
2019-06-07 11:10:00,201.65,201.98,201.65,201.94,6700.0,159.9337,160.1955,159.9337,160.1637,6700.0
2019-06-07 11:15:00,201.97,202.89,201.97,202.73,31823.0,160.1875,160.9172,160.1875,160.7903,31823.0
2019-06-07 11:20:00,202.81,202.81,202.46,202.6,5646.0,160.8538,160.8538,160.5762,160.6872,5646.0
2019-06-07 11:25:00,202.57,202.62,202.42,202.5,6900.0,160.6634,160.7031,160.5444,160.6079,6900.0
2019-06-07 11:30:00,202.63,202.75,202.44,202.75,7268.0,160.711,160.8062,160.5603,160.8062,7268.0
2019-06-07 11:35:00,202.86,202.98,202.46,202.46,14910.0,160.8934,160.9886,160.5762,160.5762,14910.0
2019-06-07 11:40:00,202.49,202.58,202.15,202.16,13917.0,160.6,160.6713,160.3303,160.3382,13917.0
2019-06-07 11:45:00,202.16,202.16,201.89,202.08,4000.0,160.3382,160.3382,160.1241,160.2748,4000.0
2019-06-07 11:50:00,202.19,202.19,201.83,201.94,7128.0,160.362,160.362,160.0765,160.1637,7128.0
2019-06-07 11:55:00,201.95,202.04,201.81,201.9,8874.0,160.1717,160.2431,160.0606,160.132,8874.0
2019-06-07 12:00:00,201.93,202.11,201.88,201.98,7594.0,160.1558,160.2986,160.1162,160.1955,7594.0
2019-06-07 12:05:00,202.1,202.16,201.99,202.03,56900.0,160.2906,160.3382,160.2034,160.2351,56900.0
2019-06-07 12:10:00,202.03,202.2,201.96,202.02,11270.0,160.2351,160.37,160.1796,160.2272,11270.0
2019-06-07 12:15:00,202.03,202.13,201.97,202.06,8261.0,160.2351,160.3144,160.1875,160.2589,8261.0
2019-06-07 12:20:00,202.0,202.27,201.98,202.26,7991.0,160.2113,160.4255,160.1955,160.4175,7991.0
2019-06-07 12:25:00,202.27,202.28,202.12,202.2,5300.0,160.4255,160.4334,160.3065,160.37,5300.0
2019-06-07 12:30:00,202.2,202.44,202.15,202.44,4539.0,160.37,160.5603,160.3303,160.5603,4539.0
2019-06-07 12:35:00,202.4,202.5,202.32,202.35,4375.0,160.5286,160.6079,160.4651,160.4889,4375.0
2019-06-07 12:40:00,202.4,202.49,202.38,202.39,3912.0,160.5286,160.6,160.5127,160.5207,3912.0
2019-06-07 12:45:00,202.39,202.45,202.31,202.31,2650.0,160.5207,160.5682,160.4572,160.4572,2650.0
2019-06-07 12:50:00,202.17,202.17,202.05,202.05,1650.0,160.3462,160.3462,160.251,160.251,1650.0
2019-06-07 12:55:00,202.12,202.21,202.06,202.14,3031.0,160.3065,160.3779,160.2589,160.3224,3031.0
2019-06-07 13:00:00,202.27,202.34,202.15,202.15,2926.0,160.4255,160.481,160.3303,160.3303,2926.0
2019-06-07 13:05:00,202.19,202.29,202.16,202.23,1827.0,160.362,160.4413,160.3382,160.3938,1827.0
2019-06-07 13:10:00,202.22,202.27,202.13,202.14,2914.0,160.3858,160.4255,160.3144,160.3224,2914.0
2019-06-07 13:15:00,202.07,202.24,202.07,202.1,2300.0,160.2669,160.4017,160.2669,160.2906,2300.0
2019-06-07 13:20:00,202.21,202.38,202.02,202.12,4100.0,160.3779,160.5127,160.2272,160.3065,4100.0
2019-06-07 13:25:00,202.14,202.15,202.01,202.01,5032.0,160.3224,160.3303,160.2193,160.2193,5032.0
2019-06-07 13:30:00,202.1,202.14,202.01,202.01,3871.0,160.2906,160.3224,160.2193,160.2193,3871.0
2019-06-07 13:35:00,202.05,202.15,202.01,202.14,2855.0,160.251,160.3303,160.2193,160.3224,2855.0
2019-06-07 13:40:00,202.02,202.08,201.9,201.99,6834.0,160.2272,160.2748,160.132,160.2034,6834.0
2019-06-07 13:45:00,202.03,202.03,201.8,201.86,1805.0,160.2351,160.2351,160.0527,160.1003,1805.0
2019-06-07 13:50:00,201.91,201.91,201.8,201.82,1550.0,160.14,160.14,160.0527,160.0686,1550.0
2019-06-07 13:55:00,201.84,201.91,201.75,201.91,3885.0,160.0844,160.14,160.0131,160.14,3885.0
2019-06-07 14:00:00,201.91,201.95,201.76,201.84,3015.0,160.14,160.1717,160.021,160.0844,3015.0
2019-06-07 14:05:00,201.84,201.96,201.76,201.96,9382.0,160.0844,160.1796,160.021,160.1796,9382.0
2019-06-07 14:10:00,201.96,202.07,201.92,202.03,5656.0,160.1796,160.2669,160.1479,160.2351,5656.0
2019-06-07 14:15:00,201.99,202.0,201.84,201.86,7927.0,160.2034,160.2113,160.0844,160.1003,7927.0
2019-06-07 14:20:00,201.85,202.08,201.81,202.08,12200.0,160.0924,160.2748,160.0606,160.2748,12200.0
2019-06-07 14:25:00,202.09,202.1,201.91,201.97,6127.0,160.2827,160.2906,160.14,160.1875,6127.0
2019-06-07 14:30:00,201.97,202.09,201.93,201.97,3750.0,160.1875,160.2827,160.1558,160.1875,3750.0
2019-06-07 14:35:00,202.06,202.06,201.85,201.94,6225.0,160.2589,160.2589,160.0924,160.1637,6225.0
2019-06-07 14:40:00,202.0,202.0,201.88,201.92,5336.0,160.2113,160.2113,160.1162,160.1479,5336.0
2019-06-07 14:45:00,201.9,201.98,201.76,201.76,3500.0,160.132,160.1955,160.021,160.021,3500.0
2019-06-07 14:50:00,201.76,201.91,201.69,201.82,4634.0,160.021,160.14,159.9655,160.0686,4634.0
2019-06-07 14:55:00,201.78,201.79,201.66,201.68,6534.0,160.0368,160.0448,159.9417,159.9575,6534.0
2019-06-07 15:00:00,201.72,201.99,201.72,201.89,5070.0,159.9893,160.2034,159.9893,160.1241,5070.0
2019-06-07 15:05:00,201.88,201.88,201.76,201.83,4575.0,160.1162,160.1162,160.021,160.0765,4575.0
2019-06-07 15:10:00,201.83,202.07,201.83,201.97,6085.0,160.0765,160.2669,160.0765,160.1875,6085.0
2019-06-07 15:15:00,202.03,202.04,201.95,201.97,4937.0,160.2351,160.2431,160.1717,160.1875,4937.0
2019-06-07 15:20:00,201.99,202.12,201.93,202.03,4678.0,160.2034,160.3065,160.1558,160.2351,4678.0
2019-06-07 15:25:00,202.1,202.15,202.05,202.14,3745.0,160.2906,160.3303,160.251,160.3224,3745.0
2019-06-07 15:30:00,202.09,202.35,202.09,202.28,8441.0,160.2827,160.4889,160.2827,160.4334,8441.0
2019-06-07 15:35:00,202.29,202.36,202.17,202.36,6881.0,160.4413,160.4969,160.3462,160.4969,6881.0
2019-06-07 15:40:00,202.36,202.41,202.3,202.33,10293.0,160.4969,160.5365,160.4493,160.4731,10293.0
2019-06-07 15:45:00,202.31,202.31,202.09,202.22,14775.0,160.4572,160.4572,160.2827,160.3858,14775.0
2019-06-07 15:50:00,202.21,202.28,202.0,202.03,15952.0,160.3779,160.4334,160.2113,160.2351,15952.0
2019-06-07 15:55:00,202.04,202.38,202.03,202.14,55277.0,160.2431,160.5127,160.2351,160.3224,55277.0
2019-06-10 09:30:00,203.26,204.56,203.01,204.38,47821.0,161.2107,162.2417,161.0124,162.099,47821.0
2019-06-10 09:35:00,204.23,204.23,203.19,203.92,9418.0,161.98,161.98,161.1552,161.7341,9418.0
2019-06-10 09:40:00,203.92,204.54,203.75,203.76,6679.0,161.7341,162.2259,161.5993,161.6072,6679.0
2019-06-10 09:45:00,203.61,203.93,203.26,203.29,6747.0,161.4883,161.7421,161.2107,161.2345,6747.0
2019-06-10 09:50:00,203.25,203.36,202.9,203.04,7873.0,161.2027,161.29,160.9251,161.0362,7873.0
2019-06-10 09:55:00,203.08,203.08,202.69,202.98,3771.0,161.0679,161.0679,160.7586,160.9886,3771.0
2019-06-10 10:00:00,202.98,203.26,202.89,203.26,7907.0,160.9886,161.2107,160.9172,161.2107,7907.0
2019-06-10 10:05:00,203.22,203.48,203.09,203.3,14222.0,161.1789,161.3852,161.0758,161.2424,14222.0
2019-06-10 10:10:00,203.47,203.73,203.36,203.69,6253.0,161.3772,161.5834,161.29,161.5517,6253.0
2019-06-10 10:15:00,203.61,203.66,203.47,203.63,3890.0,161.4883,161.5279,161.3772,161.5041,3890.0
2019-06-10 10:20:00,203.54,203.58,203.14,203.14,9807.0,161.4327,161.4645,161.1155,161.1155,9807.0
2019-06-10 10:25:00,203.15,203.45,203.1,203.38,10440.0,161.1234,161.3614,161.0838,161.3058,10440.0
2019-06-10 10:30:00,203.45,203.68,203.42,203.68,5169.0,161.3614,161.5438,161.3376,161.5438,5169.0
2019-06-10 10:35:00,203.72,203.84,203.65,203.8,7096.0,161.5755,161.6707,161.52,161.639,7096.0
2019-06-10 10:40:00,203.81,204.07,203.79,203.95,6230.0,161.6469,161.8531,161.631,161.7579,6230.0
2019-06-10 10:45:00,203.95,203.95,203.75,203.88,6275.0,161.7579,161.7579,161.5993,161.7024,6275.0
2019-06-10 10:50:00,203.84,203.93,203.68,203.69,7623.0,161.6707,161.7421,161.5438,161.5517,7623.0
2019-06-10 10:55:00,203.68,204.03,203.63,204.03,2536.0,161.5438,161.8214,161.5041,161.8214,2536.0
2019-06-10 11:00:00,203.9,203.97,203.64,203.64,7190.0,161.7183,161.7738,161.5121,161.5121,7190.0
2019-06-10 11:05:00,203.66,203.75,203.59,203.68,5377.0,161.5279,161.5993,161.4724,161.5438,5377.0
2019-06-10 11:10:00,203.7,203.84,203.65,203.79,4779.0,161.5596,161.6707,161.52,161.631,4779.0
2019-06-10 11:15:00,203.83,203.9,203.78,203.88,4853.0,161.6628,161.7183,161.6231,161.7024,4853.0
2019-06-10 11:20:00,203.88,204.08,203.88,204.0,7210.0,161.7024,161.861,161.7024,161.7976,7210.0
2019-06-10 11:25:00,203.99,204.29,203.99,204.29,5028.0,161.7897,162.0276,161.7897,162.0276,5028.0
2019-06-10 11:30:00,204.41,204.52,204.3,204.38,5693.0,162.1228,162.21,162.0355,162.099,5693.0
2019-06-10 11:35:00,204.33,204.45,204.28,204.28,2056.0,162.0593,162.1545,162.0197,162.0197,2056.0
2019-06-10 11:40:00,204.33,204.38,204.15,204.31,3800.0,162.0593,162.099,161.9166,162.0435,3800.0
2019-06-10 11:45:00,204.23,204.3,204.13,204.22,7026.0,161.98,162.0355,161.9007,161.9721,7026.0
2019-06-10 11:50:00,204.23,204.29,204.17,204.29,2050.0,161.98,162.0276,161.9324,162.0276,2050.0
2019-06-10 11:55:00,204.23,204.35,204.18,204.29,4000.0,161.98,162.0752,161.9403,162.0276,4000.0
2019-06-10 12:00:00,204.35,204.35,204.03,204.09,7349.0,162.0752,162.0752,161.8214,161.869,7349.0
2019-06-10 12:05:00,204.11,204.24,204.06,204.06,4400.0,161.8848,161.9879,161.8452,161.8452,4400.0
2019-06-10 12:10:00,204.07,204.13,203.96,203.96,15700.0,161.8531,161.9007,161.7659,161.7659,15700.0
2019-06-10 12:15:00,203.96,204.04,203.86,203.88,9468.0,161.7659,161.8293,161.6865,161.7024,9468.0
2019-06-10 12:20:00,203.91,203.92,203.62,203.62,7126.0,161.7262,161.7341,161.4962,161.4962,7126.0
2019-06-10 12:25:00,203.62,203.87,203.61,203.77,8027.0,161.4962,161.6945,161.4883,161.6152,8027.0
2019-06-10 12:30:00,203.77,203.79,203.61,203.71,7100.0,161.6152,161.631,161.4883,161.5676,7100.0
2019-06-10 12:35:00,203.71,203.81,203.65,203.72,9135.0,161.5676,161.6469,161.52,161.5755,9135.0
2019-06-10 12:40:00,203.73,203.79,203.67,203.68,5350.0,161.5834,161.631,161.5359,161.5438,5350.0
2019-06-10 12:45:00,203.67,203.72,203.57,203.72,5870.0,161.5359,161.5755,161.4565,161.5755,5870.0
2019-06-10 12:50:00,203.72,203.72,203.48,203.58,3700.0,161.5755,161.5755,161.3852,161.4645,3700.0
2019-06-10 12:55:00,203.59,203.61,203.46,203.47,6430.0,161.4724,161.4883,161.3693,161.3772,6430.0
2019-06-10 13:00:00,203.51,203.62,203.37,203.62,9284.0,161.409,161.4962,161.2979,161.4962,9284.0
2019-06-10 13:05:00,203.63,203.63,203.48,203.52,10200.0,161.5041,161.5041,161.3852,161.4169,10200.0
2019-06-10 13:10:00,203.46,203.66,203.46,203.58,10017.0,161.3693,161.5279,161.3693,161.4645,10017.0
2019-06-10 13:15:00,203.63,203.67,203.56,203.67,4050.0,161.5041,161.5359,161.4486,161.5359,4050.0
2019-06-10 13:20:00,203.6,203.68,203.6,203.68,8069.0,161.4803,161.5438,161.4803,161.5438,8069.0
2019-06-10 13:25:00,203.67,203.68,203.51,203.55,4374.0,161.5359,161.5438,161.409,161.4407,4374.0
2019-06-10 13:30:00,203.56,203.7,203.56,203.68,38309.0,161.4486,161.5596,161.4486,161.5438,38309.0
2019-06-10 13:35:00,203.68,203.68,203.61,203.61,4220.0,161.5438,161.5438,161.4883,161.4883,4220.0
2019-06-10 13:40:00,203.62,203.63,203.39,203.39,8080.0,161.4962,161.5041,161.3138,161.3138,8080.0
2019-06-10 13:45:00,203.43,203.53,203.38,203.48,8828.0,161.3455,161.4248,161.3058,161.3852,8828.0
2019-06-10 13:50:00,203.47,203.54,203.45,203.47,11576.0,161.3772,161.4327,161.3614,161.3772,11576.0
2019-06-10 13:55:00,203.45,203.49,203.36,203.38,6802.0,161.3614,161.3931,161.29,161.3058,6802.0
2019-06-10 14:00:00,203.38,203.38,203.22,203.25,11202.0,161.3058,161.3058,161.1789,161.2027,11202.0
2019-06-10 14:05:00,203.28,203.34,203.25,203.27,10342.0,161.2265,161.2741,161.2027,161.2186,10342.0
2019-06-10 14:10:00,203.26,203.35,203.26,203.34,10055.0,161.2107,161.2821,161.2107,161.2741,10055.0
2019-06-10 14:15:00,203.31,203.34,203.21,203.26,13638.0,161.2503,161.2741,161.171,161.2107,13638.0
2019-06-10 14:20:00,203.27,203.61,203.27,203.55,4569.0,161.2186,161.4883,161.2186,161.4407,4569.0
2019-06-10 14:25:00,203.55,203.86,203.55,203.8,5640.0,161.4407,161.6865,161.4407,161.639,5640.0
2019-06-10 14:30:00,203.77,203.94,203.77,203.9,6355.0,161.6152,161.75,161.6152,161.7183,6355.0
2019-06-10 14:35:00,203.94,204.02,203.91,204.0,3849.0,161.75,161.8134,161.7262,161.7976,3849.0
2019-06-10 14:40:00,204.01,204.21,204.0,204.17,5590.0,161.8055,161.9641,161.7976,161.9324,5590.0
2019-06-10 14:45:00,204.2,204.36,204.2,204.31,6265.0,161.9562,162.0831,161.9562,162.0435,6265.0
2019-06-10 14:50:00,204.31,204.45,204.31,204.39,8421.0,162.0435,162.1545,162.0435,162.1069,8421.0
2019-06-10 14:55:00,204.42,204.45,204.35,204.39,9687.0,162.1307,162.1545,162.0752,162.1069,9687.0
2019-06-10 15:00:00,204.35,204.4,204.29,204.35,9027.0,162.0752,162.1148,162.0276,162.0752,9027.0
2019-06-10 15:05:00,204.34,204.35,204.25,204.3,12391.0,162.0672,162.0752,161.9959,162.0355,12391.0
2019-06-10 15:10:00,204.28,204.33,204.13,204.16,10289.0,162.0197,162.0593,161.9007,161.9245,10289.0
2019-06-10 15:15:00,204.17,204.25,204.15,204.2,11909.0,161.9324,161.9959,161.9166,161.9562,11909.0
2019-06-10 15:20:00,204.22,204.23,203.94,203.96,11226.0,161.9721,161.98,161.75,161.7659,11226.0
2019-06-10 15:25:00,203.94,203.95,203.59,203.6,16015.0,161.75,161.7579,161.4724,161.4803,16015.0
2019-06-10 15:30:00,203.61,203.62,203.46,203.47,19788.0,161.4883,161.4962,161.3693,161.3772,19788.0
2019-06-10 15:35:00,203.45,203.52,203.4,203.4,13886.0,161.3614,161.4169,161.3217,161.3217,13886.0
2019-06-10 15:40:00,203.4,203.41,203.2,203.35,25767.0,161.3217,161.3296,161.1631,161.2821,25767.0
2019-06-10 15:45:00,203.35,203.35,203.16,203.16,26274.0,161.2821,161.2821,161.1314,161.1314,26274.0
2019-06-10 15:50:00,203.18,203.28,203.09,203.26,36992.0,161.1472,161.2265,161.0758,161.2107,36992.0
2019-06-10 15:55:00,203.25,203.46,203.12,203.12,74232.0,161.2027,161.3693,161.0996,161.0996,74232.0
2019-06-11 09:30:00,203.75,204.3,203.52,204.18,26607.0,161.5993,162.0355,161.4169,161.9403,26607.0
2019-06-11 09:35:00,204.12,204.12,202.22,202.51,13483.0,161.8928,161.8928,160.3858,160.6158,13483.0
2019-06-11 09:40:00,202.43,202.87,201.89,202.22,14905.0,160.5524,160.9014,160.1241,160.3858,14905.0
2019-06-11 09:45:00,202.12,202.26,201.71,202.12,35246.0,160.3065,160.4175,159.9813,160.3065,35246.0
2019-06-11 09:50:00,202.08,202.61,202.08,202.28,23731.0,160.2748,160.6951,160.2748,160.4334,23731.0
2019-06-11 09:55:00,202.35,202.35,201.98,202.26,13606.0,160.4889,160.4889,160.1955,160.4175,13606.0
2019-06-11 10:00:00,202.28,202.37,202.06,202.1,13597.0,160.4334,160.5048,160.2589,160.2906,13597.0
2019-06-11 10:05:00,202.1,202.15,201.87,201.94,31529.0,160.2906,160.3303,160.1082,160.1637,31529.0
2019-06-11 10:10:00,201.93,202.17,201.86,202.09,28661.0,160.1558,160.3462,160.1003,160.2827,28661.0
2019-06-11 10:15:00,202.07,202.33,201.88,201.92,15780.0,160.2669,160.4731,160.1162,160.1479,15780.0
2019-06-11 10:20:00,201.89,202.09,201.78,202.0,41314.0,160.1241,160.2827,160.0368,160.2113,41314.0
2019-06-11 10:25:00,202.09,202.1,201.6,201.65,73212.0,160.2827,160.2906,159.8941,159.9337,73212.0
2019-06-11 10:30:00,201.63,201.73,201.41,201.44,21783.0,159.9179,159.9972,159.7434,159.7672,21783.0
2019-06-11 10:35:00,201.32,201.32,200.45,200.68,23062.0,159.672,159.672,158.982,159.1644,23062.0
2019-06-11 10:40:00,200.68,201.16,200.45,200.91,19481.0,159.1644,159.5451,158.982,159.3468,19481.0
2019-06-11 10:45:00,200.92,201.08,200.75,200.78,18116.0,159.3548,159.4817,159.2199,159.2437,18116.0
2019-06-11 10:50:00,200.81,200.81,200.42,200.61,18783.0,159.2675,159.2675,158.9582,159.1089,18783.0
2019-06-11 10:55:00,200.59,200.74,200.55,200.73,23293.0,159.093,159.212,159.0613,159.2041,23293.0
2019-06-11 11:00:00,200.72,200.92,200.72,200.9,17250.0,159.1961,159.3548,159.1961,159.3389,17250.0
2019-06-11 11:05:00,200.92,201.15,200.86,201.03,14322.0,159.3548,159.5372,159.3072,159.442,14322.0
2019-06-11 11:10:00,201.01,201.06,200.95,201.01,16730.0,159.4261,159.4658,159.3786,159.4261,16730.0
2019-06-11 11:15:00,201.01,201.16,200.99,201.02,17684.0,159.4261,159.5451,159.4103,159.4341,17684.0
2019-06-11 11:20:00,201.03,201.06,200.9,200.92,30079.0,159.442,159.4658,159.3389,159.3548,30079.0
2019-06-11 11:25:00,200.94,200.98,200.66,200.74,25876.0,159.3706,159.4023,159.1485,159.212,25876.0
2019-06-11 11:30:00,200.74,200.86,200.53,200.74,32083.0,159.212,159.3072,159.0454,159.212,32083.0
2019-06-11 11:35:00,200.74,200.74,200.26,200.59,55277.0,159.212,159.212,158.8313,159.093,55277.0
2019-06-11 11:40:00,200.62,200.75,200.27,200.27,23714.0,159.1168,159.2199,158.8392,158.8392,23714.0
2019-06-11 11:45:00,200.26,200.3,199.81,199.88,19259.0,158.8313,158.863,158.4744,158.5299,19259.0
2019-06-11 11:50:00,199.88,200.22,199.81,200.05,13552.0,158.5299,158.7996,158.4744,158.6647,13552.0
2019-06-11 11:55:00,200.04,200.11,199.74,200.1,10788.0,158.6568,158.7123,158.4189,158.7044,10788.0
2019-06-11 12:00:00,200.12,200.16,199.92,199.99,11242.0,158.7203,158.752,158.5616,158.6171,11242.0
2019-06-11 12:05:00,200.05,200.16,200.0,200.07,7386.0,158.6647,158.752,158.6251,158.6806,7386.0
2019-06-11 12:10:00,200.07,200.09,199.97,200.09,8625.0,158.6806,158.6965,158.6013,158.6965,8625.0
2019-06-11 12:15:00,200.12,200.17,199.93,200.1,11475.0,158.7203,158.7599,158.5696,158.7044,11475.0
2019-06-11 12:20:00,200.08,200.38,200.02,200.28,12516.0,158.6885,158.9265,158.6409,158.8472,12516.0
2019-06-11 12:25:00,200.24,200.38,199.74,199.85,170052.0,158.8154,158.9265,158.4189,158.5061,170052.0
2019-06-11 12:30:00,199.85,200.09,199.82,200.07,15369.0,158.5061,158.6965,158.4823,158.6806,15369.0
2019-06-11 12:35:00,200.09,200.51,200.09,200.51,8613.0,158.6965,159.0296,158.6965,159.0296,8613.0
2019-06-11 12:40:00,200.5,200.52,200.39,200.39,9541.0,159.0216,159.0375,158.9344,158.9344,9541.0
2019-06-11 12:45:00,200.44,200.44,200.04,200.08,7432.0,158.9741,158.9741,158.6568,158.6885,7432.0
2019-06-11 12:50:00,200.05,200.08,199.67,199.69,9372.0,158.6647,158.6885,158.3633,158.3792,9372.0
2019-06-11 12:55:00,199.64,199.75,199.3,199.31,18172.0,158.3396,158.4268,158.0699,158.0778,18172.0
2019-06-11 13:00:00,199.27,199.27,199.04,199.05,12922.0,158.0461,158.0461,157.8637,157.8716,12922.0
2019-06-11 13:05:00,199.12,199.22,199.04,199.05,15166.0,157.9271,158.0064,157.8637,157.8716,15166.0
2019-06-11 13:10:00,199.08,199.08,198.77,198.83,7919.0,157.8954,157.8954,157.6495,157.6971,7919.0
2019-06-11 13:15:00,198.84,199.02,198.5,198.85,21958.0,157.7051,157.8478,157.4354,157.713,21958.0
2019-06-11 13:20:00,198.81,198.89,198.48,198.48,11258.0,157.6813,157.7447,157.4195,157.4195,11258.0
2019-06-11 13:25:00,198.52,198.59,198.34,198.35,29057.0,157.4513,157.5068,157.3085,157.3164,29057.0
2019-06-11 13:30:00,198.35,198.39,198.2,198.27,16112.0,157.3164,157.3481,157.1975,157.253,16112.0
2019-06-11 13:35:00,198.28,198.56,198.25,198.25,31267.0,157.2609,157.483,157.2371,157.2371,31267.0
2019-06-11 13:40:00,198.27,198.28,197.63,197.68,30751.0,157.253,157.2609,156.7454,156.785,30751.0
2019-06-11 13:45:00,197.67,198.09,197.5,198.09,26702.0,156.7771,157.1102,156.6423,157.1102,26702.0
2019-06-11 13:50:00,198.09,198.58,198.04,198.53,21462.0,157.1102,157.4988,157.0706,157.4592,21462.0
2019-06-11 13:55:00,198.56,198.56,198.25,198.29,21939.0,157.483,157.483,157.2371,157.2688,21939.0
2019-06-11 14:00:00,198.25,198.56,198.24,198.52,15811.0,157.2371,157.483,157.2292,157.4513,15811.0
2019-06-11 14:05:00,198.44,198.6,198.29,198.6,13381.0,157.3878,157.5147,157.2688,157.5147,13381.0
2019-06-11 14:10:00,198.6,198.61,198.4,198.48,11636.0,157.5147,157.5226,157.3561,157.4195,11636.0
2019-06-11 14:15:00,198.48,198.72,198.44,198.67,13317.0,157.4195,157.6099,157.3878,157.5702,13317.0
2019-06-11 14:20:00,198.72,198.74,198.59,198.59,10542.0,157.6099,157.6257,157.5068,157.5068,10542.0
2019-06-11 14:25:00,198.59,198.6,198.36,198.39,14445.0,157.5068,157.5147,157.3244,157.3481,14445.0
2019-06-11 14:30:00,198.37,198.38,198.2,198.28,25530.0,157.3323,157.3402,157.1975,157.2609,25530.0
2019-06-11 14:35:00,198.24,198.35,198.14,198.26,16670.0,157.2292,157.3164,157.1499,157.245,16670.0
2019-06-11 14:40:00,198.25,198.26,198.04,198.05,16793.0,157.2371,157.245,157.0706,157.0785,16793.0
2019-06-11 14:45:00,198.06,198.07,197.91,198.0,10115.0,157.0864,157.0943,156.9674,157.0388,10115.0
2019-06-11 14:50:00,198.0,198.07,197.96,198.01,15915.0,157.0388,157.0943,157.0071,157.0468,15915.0
2019-06-11 14:55:00,198.01,198.11,197.97,198.0,16141.0,157.0468,157.1261,157.015,157.0388,16141.0
2019-06-11 15:00:00,198.0,198.0,197.74,197.75,14806.0,157.0388,157.0388,156.8326,156.8405,14806.0
2019-06-11 15:05:00,197.81,198.32,197.81,198.32,10934.0,156.8881,157.2926,156.8881,157.2926,10934.0
2019-06-11 15:10:00,198.38,198.53,198.3,198.3,12162.0,157.3402,157.4592,157.2768,157.2768,12162.0
2019-06-11 15:15:00,198.31,198.37,198.12,198.14,12172.0,157.2847,157.3323,157.134,157.1499,12172.0
2019-06-11 15:20:00,198.1,198.18,197.91,197.94,11498.0,157.1181,157.1816,156.9674,156.9912,11498.0
2019-06-11 15:25:00,197.95,198.09,197.86,198.09,13521.0,156.9992,157.1102,156.9278,157.1102,13521.0
2019-06-11 15:30:00,198.09,198.62,197.95,198.62,49386.0,157.1102,157.5306,156.9992,157.5306,49386.0
2019-06-11 15:35:00,198.63,198.96,198.61,198.89,55209.0,157.5385,157.8002,157.5226,157.7447,55209.0
2019-06-11 15:40:00,198.88,199.04,198.79,199.04,28582.0,157.7368,157.8637,157.6654,157.8637,28582.0
2019-06-11 15:45:00,199.04,199.04,198.68,198.75,40148.0,157.8637,157.8637,157.5782,157.6337,40148.0
2019-06-11 15:50:00,198.75,198.77,198.49,198.65,59100.0,157.6337,157.6495,157.4275,157.5544,59100.0
2019-06-11 15:55:00,198.63,198.87,198.6,198.75,122271.0,157.5385,157.7288,157.5147,157.6337,122271.0
2019-06-12 09:30:00,198.42,199.88,198.38,199.19,43641.0,157.3719,158.5299,157.3402,157.9826,43641.0
2019-06-12 09:35:00,199.16,200.27,199.02,199.32,13270.0,157.9589,158.8392,157.8478,158.0858,13270.0
2019-06-12 09:40:00,199.42,199.99,199.11,199.29,9691.0,158.1651,158.6171,157.9192,158.062,9691.0
2019-06-12 09:45:00,199.28,199.75,199.25,199.75,10039.0,158.054,158.4268,158.0302,158.4268,10039.0
2019-06-12 09:50:00,199.66,199.83,199.3,199.39,22229.0,158.3554,158.4902,158.0699,158.1413,22229.0
2019-06-12 09:55:00,199.28,199.41,198.86,199.1,9662.0,158.054,158.1571,157.7209,157.9113,9662.0
2019-06-12 10:00:00,199.11,199.64,199.11,199.64,6105.0,157.9192,158.3396,157.9192,158.3396,6105.0
2019-06-12 10:05:00,199.54,199.74,199.47,199.71,6908.0,158.2602,158.4189,158.2047,158.3951,6908.0
2019-06-12 10:10:00,199.58,199.83,199.56,199.73,15081.0,158.292,158.4902,158.2761,158.4109,15081.0
2019-06-12 10:15:00,199.76,199.85,199.41,199.46,12654.0,158.4347,158.5061,158.1571,158.1968,12654.0
2019-06-12 10:20:00,199.53,199.78,199.41,199.49,6500.0,158.2523,158.4506,158.1571,158.2206,6500.0
2019-06-12 10:25:00,199.43,199.57,199.17,199.22,10031.0,158.173,158.284,157.9668,158.0064,10031.0
2019-06-12 10:30:00,199.28,199.38,198.98,199.22,16974.0,158.054,158.1333,157.8161,158.0064,16974.0
2019-06-12 10:35:00,199.21,199.44,199.21,199.33,7426.0,157.9985,158.1809,157.9985,158.0937,7426.0
2019-06-12 10:40:00,199.25,199.53,199.16,199.29,15444.0,158.0302,158.2523,157.9589,158.062,15444.0
2019-06-12 10:45:00,199.25,199.38,199.0,199.18,12527.0,158.0302,158.1333,157.832,157.9747,12527.0
2019-06-12 10:50:00,199.18,199.18,199.04,199.17,3500.0,157.9747,157.9747,157.8637,157.9668,3500.0
2019-06-12 10:55:00,199.06,199.13,198.52,198.57,14673.0,157.8795,157.9351,157.4513,157.4909,14673.0
2019-06-12 11:00:00,198.57,198.66,198.1,198.13,9041.0,157.4909,157.5623,157.1181,157.1419,9041.0
2019-06-12 11:05:00,198.15,198.15,197.86,198.03,9962.0,157.1578,157.1578,156.9278,157.0626,9962.0
2019-06-12 11:10:00,198.0,198.39,197.97,198.25,11091.0,157.0388,157.3481,157.015,157.2371,11091.0
2019-06-12 11:15:00,198.25,198.38,198.12,198.15,24992.0,157.2371,157.3402,157.134,157.1578,24992.0
2019-06-12 11:20:00,198.11,198.19,197.99,198.13,9348.0,157.1261,157.1895,157.0309,157.1419,9348.0
2019-06-12 11:25:00,198.17,198.17,197.91,198.07,6592.0,157.1737,157.1737,156.9674,157.0943,6592.0
2019-06-12 11:30:00,197.96,198.15,197.96,198.05,4200.0,157.0071,157.1578,157.0071,157.0785,4200.0
2019-06-12 11:35:00,198.03,198.12,197.94,197.98,4322.0,157.0626,157.134,156.9912,157.023,4322.0
2019-06-12 11:40:00,197.93,198.17,197.91,198.17,5600.0,156.9833,157.1737,156.9674,157.1737,5600.0
2019-06-12 11:45:00,198.12,198.16,198.04,198.05,3719.0,157.134,157.1657,157.0706,157.0785,3719.0
2019-06-12 11:50:00,198.06,198.15,197.86,197.86,4727.0,157.0864,157.1578,156.9278,156.9278,4727.0
2019-06-12 11:55:00,197.86,197.94,197.81,197.85,2910.0,156.9278,156.9912,156.8881,156.9199,2910.0
2019-06-12 12:00:00,197.83,198.06,197.82,198.06,3865.0,156.904,157.0864,156.8961,157.0864,3865.0
2019-06-12 12:05:00,198.06,198.15,197.91,198.03,7316.0,157.0864,157.1578,156.9674,157.0626,7316.0
2019-06-12 12:10:00,198.03,198.03,197.93,197.94,3000.0,157.0626,157.0626,156.9833,156.9912,3000.0
2019-06-12 12:15:00,197.96,198.15,197.96,198.08,2600.0,157.0071,157.1578,157.0071,157.1023,2600.0
2019-06-12 12:20:00,198.07,198.36,198.03,198.21,8120.0,157.0943,157.3244,157.0626,157.2054,8120.0
2019-06-12 12:25:00,198.23,198.33,198.13,198.19,8139.0,157.2212,157.3006,157.1419,157.1895,8139.0
2019-06-12 12:30:00,198.19,198.26,198.17,198.19,8400.0,157.1895,157.245,157.1737,157.1895,8400.0
2019-06-12 12:35:00,198.21,198.31,198.13,198.31,3880.0,157.2054,157.2847,157.1419,157.2847,3880.0
2019-06-12 12:40:00,198.32,198.37,198.25,198.28,5205.0,157.2926,157.3323,157.2371,157.2609,5205.0
2019-06-12 12:45:00,198.27,198.57,198.27,198.57,2811.0,157.253,157.4909,157.253,157.4909,2811.0
2019-06-12 12:50:00,198.6,198.79,198.53,198.63,5700.0,157.5147,157.6654,157.4592,157.5385,5700.0
2019-06-12 12:55:00,198.61,198.75,198.61,198.73,3563.0,157.5226,157.6337,157.5226,157.6178,3563.0
2019-06-12 13:00:00,198.77,198.83,198.75,198.77,2800.0,157.6495,157.6971,157.6337,157.6495,2800.0
2019-06-12 13:05:00,198.76,198.86,198.71,198.82,4740.0,157.6416,157.7209,157.6019,157.6892,4740.0
2019-06-12 13:10:00,198.8,198.88,198.72,198.84,3429.0,157.6733,157.7368,157.6099,157.7051,3429.0
2019-06-12 13:15:00,198.83,198.85,198.66,198.76,8485.0,157.6971,157.713,157.5623,157.6416,8485.0
2019-06-12 13:20:00,198.76,198.85,198.63,198.65,3530.0,157.6416,157.713,157.5385,157.5544,3530.0
2019-06-12 13:25:00,198.56,198.74,198.53,198.66,3810.0,157.483,157.6257,157.4592,157.5623,3810.0
2019-06-12 13:30:00,198.67,198.81,198.62,198.81,3420.0,157.5702,157.6813,157.5306,157.6813,3420.0
2019-06-12 13:35:00,198.72,198.8,198.64,198.8,3604.0,157.6099,157.6733,157.5464,157.6733,3604.0
2019-06-12 13:40:00,198.8,198.87,198.8,198.83,1860.0,157.6733,157.7288,157.6733,157.6971,1860.0
2019-06-12 13:45:00,198.87,199.05,198.86,198.98,7590.0,157.7288,157.8716,157.7209,157.8161,7590.0
2019-06-12 13:50:00,198.95,198.95,198.77,198.84,4365.0,157.7923,157.7923,157.6495,157.7051,4365.0
2019-06-12 13:55:00,198.83,198.84,198.68,198.78,5135.0,157.6971,157.7051,157.5782,157.6575,5135.0
2019-06-12 14:00:00,198.79,198.82,198.61,198.62,4274.0,157.6654,157.6892,157.5226,157.5306,4274.0
2019-06-12 14:05:00,198.59,198.78,198.59,198.78,3318.0,157.5068,157.6575,157.5068,157.6575,3318.0
2019-06-12 14:10:00,198.75,199.03,198.75,199.0,9509.0,157.6337,157.8557,157.6337,157.832,9509.0
2019-06-12 14:15:00,198.96,199.0,198.86,198.91,3914.0,157.8002,157.832,157.7209,157.7606,3914.0
2019-06-12 14:20:00,198.95,198.95,198.74,198.79,3900.0,157.7923,157.7923,157.6257,157.6654,3900.0
2019-06-12 14:25:00,198.78,198.87,198.69,198.87,4405.0,157.6575,157.7288,157.5861,157.7288,4405.0
2019-06-12 14:30:00,198.8,198.83,198.65,198.72,9725.0,157.6733,157.6971,157.5544,157.6099,9725.0
2019-06-12 14:35:00,198.73,198.75,198.5,198.59,5062.0,157.6178,157.6337,157.4354,157.5068,5062.0
2019-06-12 14:40:00,198.6,198.88,198.6,198.83,3385.0,157.5147,157.7368,157.5147,157.6971,3385.0
2019-06-12 14:45:00,198.87,198.99,198.84,198.96,5155.0,157.7288,157.824,157.7051,157.8002,5155.0
2019-06-12 14:50:00,198.96,199.03,198.73,198.79,7932.0,157.8002,157.8557,157.6178,157.6654,7932.0
2019-06-12 14:55:00,198.83,198.85,198.72,198.72,2410.0,157.6971,157.713,157.6099,157.6099,2410.0
2019-06-12 15:00:00,198.68,198.85,198.68,198.78,5300.0,157.5782,157.713,157.5782,157.6575,5300.0
2019-06-12 15:05:00,198.8,199.1,198.8,199.05,3572.0,157.6733,157.9113,157.6733,157.8716,3572.0
2019-06-12 15:10:00,199.08,199.17,199.0,199.16,6008.0,157.8954,157.9668,157.832,157.9589,6008.0
2019-06-12 15:15:00,199.16,199.16,198.97,198.97,6677.0,157.9589,157.9589,157.8082,157.8082,6677.0
2019-06-12 15:20:00,198.99,199.15,198.97,199.13,6700.0,157.824,157.9509,157.8082,157.9351,6700.0
2019-06-12 15:25:00,199.12,199.25,199.11,199.22,6855.0,157.9271,158.0302,157.9192,158.0064,6855.0
2019-06-12 15:30:00,199.25,199.25,199.0,199.0,8577.0,158.0302,158.0302,157.832,157.832,8577.0
2019-06-12 15:35:00,198.96,199.01,198.9,198.93,7222.0,157.8002,157.8399,157.7526,157.7764,7222.0
2019-06-12 15:40:00,198.91,198.96,198.74,198.74,12650.0,157.7606,157.8002,157.6257,157.6257,12650.0
2019-06-12 15:45:00,198.75,198.83,198.68,198.78,16194.0,157.6337,157.6971,157.5782,157.6575,16194.0
2019-06-12 15:50:00,198.79,199.09,198.75,198.95,22534.0,157.6654,157.9033,157.6337,157.7923,22534.0
2019-06-12 15:55:00,198.94,198.96,198.7,198.85,54570.0,157.7844,157.8002,157.594,157.713,54570.0
2019-06-13 09:30:00,198.88,198.88,198.01,198.67,18021.0,157.7368,157.7368,157.0468,157.5702,18021.0
2019-06-13 09:35:00,198.67,198.88,198.33,198.34,7336.0,157.5702,157.7368,157.3006,157.3085,7336.0
2019-06-13 09:40:00,198.45,198.45,197.77,197.77,9463.0,157.3957,157.3957,156.8564,156.8564,9463.0
2019-06-13 09:45:00,197.61,197.8,197.12,197.15,12531.0,156.7295,156.8802,156.3409,156.3647,12531.0
2019-06-13 09:50:00,197.14,197.39,196.79,197.08,11859.0,156.3567,156.555,156.0791,156.3092,11859.0
2019-06-13 09:55:00,197.02,197.43,197.0,197.15,11590.0,156.2616,156.5867,156.2457,156.3647,11590.0
2019-06-13 10:00:00,197.08,197.46,197.08,197.28,11990.0,156.3092,156.6105,156.3092,156.4678,11990.0
2019-06-13 10:05:00,197.25,197.47,197.22,197.47,5057.0,156.444,156.6185,156.4202,156.6185,5057.0
2019-06-13 10:10:00,197.52,197.85,197.5,197.64,6513.0,156.6581,156.9199,156.6423,156.7533,6513.0
2019-06-13 10:15:00,197.58,197.69,197.54,197.64,1971.0,156.7057,156.793,156.674,156.7533,1971.0
2019-06-13 10:20:00,197.59,197.78,197.59,197.65,5404.0,156.7136,156.8643,156.7136,156.7612,5404.0
2019-06-13 10:25:00,197.61,197.61,197.34,197.44,6599.0,156.7295,156.7295,156.5154,156.5947,6599.0
2019-06-13 10:30:00,197.43,197.63,197.37,197.63,6600.0,156.5867,156.7454,156.5392,156.7454,6600.0
2019-06-13 10:35:00,197.64,197.64,197.4,197.51,5508.0,156.7533,156.7533,156.563,156.6502,5508.0
2019-06-13 10:40:00,197.45,197.5,196.99,197.08,38693.0,156.6026,156.6423,156.2378,156.3092,38693.0
2019-06-13 10:45:00,197.09,197.09,196.33,196.6,43453.0,156.3171,156.3171,155.7143,155.9285,43453.0
2019-06-13 10:50:00,196.62,196.62,196.01,196.07,20445.0,155.9443,155.9443,155.4605,155.5081,20445.0
2019-06-13 10:55:00,196.01,196.39,195.45,195.46,24827.0,155.4605,155.7619,155.0164,155.0243,24827.0
2019-06-13 11:00:00,195.43,195.49,194.84,194.84,42229.0,155.0005,155.0481,154.5326,154.5326,42229.0
2019-06-13 11:05:00,194.8,195.71,194.64,195.37,35856.0,154.5008,155.2226,154.3739,154.9529,35856.0
2019-06-13 11:10:00,195.41,195.45,194.93,194.93,10841.0,154.9846,155.0164,154.6039,154.6039,10841.0
2019-06-13 11:15:00,194.89,195.0,194.77,194.92,15289.0,154.5722,154.6595,154.477,154.596,15289.0
2019-06-13 11:20:00,194.95,195.4,194.93,195.18,27177.0,154.6198,154.9767,154.6039,154.8022,27177.0
2019-06-13 11:25:00,195.23,195.48,195.17,195.29,17846.0,154.8419,155.0402,154.7943,154.8895,17846.0
2019-06-13 11:30:00,195.28,195.58,195.23,195.31,12965.0,154.8815,155.1195,154.8419,154.9053,12965.0
2019-06-13 11:35:00,195.31,195.45,195.16,195.32,16275.0,154.9053,155.0164,154.7864,154.9133,16275.0
2019-06-13 11:40:00,195.32,195.4,195.19,195.23,7621.0,154.9133,154.9767,154.8101,154.8419,7621.0
2019-06-13 11:45:00,195.24,195.25,194.84,195.13,9646.0,154.8498,154.8577,154.5326,154.7626,9646.0
2019-06-13 11:50:00,195.01,195.3,195.01,195.1,2600.0,154.6674,154.8974,154.6674,154.7388,2600.0
2019-06-13 11:55:00,195.14,195.48,194.99,195.48,5856.0,154.7705,155.0402,154.6515,155.0402,5856.0
2019-06-13 12:00:00,195.44,195.64,195.43,195.51,5782.0,155.0084,155.1671,155.0005,155.0639,5782.0
2019-06-13 12:05:00,195.57,195.75,195.53,195.62,4615.0,155.1115,155.2543,155.0798,155.1512,4615.0
2019-06-13 12:10:00,195.67,195.72,195.56,195.6,2372.0,155.1908,155.2305,155.1036,155.1353,2372.0
2019-06-13 12:15:00,195.56,195.57,195.27,195.27,8051.0,155.1036,155.1115,154.8736,154.8736,8051.0
2019-06-13 12:20:00,195.27,195.27,194.92,195.03,6220.0,154.8736,154.8736,154.596,154.6832,6220.0
2019-06-13 12:25:00,195.02,195.02,194.77,194.8,1650.0,154.6753,154.6753,154.477,154.5008,1650.0
2019-06-13 12:30:00,194.81,194.95,194.75,194.89,11537.0,154.5088,154.6198,154.4612,154.5722,11537.0
2019-06-13 12:35:00,194.89,194.94,194.77,194.82,22535.0,154.5722,154.6119,154.477,154.5167,22535.0
2019-06-13 12:40:00,194.82,195.05,194.55,195.02,7803.0,154.5167,154.6991,154.3025,154.6753,7803.0
2019-06-13 12:45:00,195.03,195.06,194.84,194.85,14027.0,154.6832,154.707,154.5326,154.5405,14027.0
2019-06-13 12:50:00,194.85,195.25,194.85,195.1,7475.0,154.5405,154.8577,154.5405,154.7388,7475.0
2019-06-13 12:55:00,195.11,195.31,195.04,195.04,2957.0,154.7467,154.9053,154.6912,154.6912,2957.0
2019-06-13 13:00:00,195.05,195.21,195.0,195.09,5484.0,154.6991,154.826,154.6595,154.7308,5484.0
2019-06-13 13:05:00,195.02,195.12,195.01,195.08,3845.0,154.6753,154.7546,154.6674,154.7229,3845.0
2019-06-13 13:10:00,195.11,195.14,195.02,195.05,3738.0,154.7467,154.7705,154.6753,154.6991,3738.0
2019-06-13 13:15:00,195.11,195.11,194.81,194.86,5455.0,154.7467,154.7467,154.5088,154.5484,5455.0
2019-06-13 13:20:00,194.81,194.82,194.5,194.58,8380.0,154.5088,154.5167,154.2629,154.3263,8380.0
2019-06-13 13:25:00,194.6,194.76,194.53,194.73,25081.0,154.3422,154.4691,154.2867,154.4453,25081.0
2019-06-13 13:30:00,194.71,194.99,194.67,194.99,11667.0,154.4294,154.6515,154.3977,154.6515,11667.0
2019-06-13 13:35:00,194.98,195.42,194.98,195.42,6300.0,154.6436,154.9926,154.6436,154.9926,6300.0
2019-06-13 13:40:00,195.48,195.64,195.43,195.55,6764.0,155.0402,155.1671,155.0005,155.0957,6764.0
2019-06-13 13:45:00,195.47,195.63,195.33,195.46,10612.0,155.0322,155.1591,154.9212,155.0243,10612.0
2019-06-13 13:50:00,195.49,195.5,195.37,195.5,5721.0,155.0481,155.056,154.9529,155.056,5721.0
2019-06-13 13:55:00,195.51,195.52,195.36,195.45,6608.0,155.0639,155.0719,154.945,155.0164,6608.0
2019-06-13 14:00:00,195.43,195.56,195.38,195.46,8153.0,155.0005,155.1036,154.9608,155.0243,8153.0
2019-06-13 14:05:00,195.48,195.51,195.39,195.51,8492.0,155.0402,155.0639,154.9688,155.0639,8492.0
2019-06-13 14:10:00,195.56,195.84,195.49,195.49,10058.0,155.1036,155.3257,155.0481,155.0481,10058.0
2019-06-13 14:15:00,195.48,195.57,195.17,195.17,9765.0,155.0402,155.1115,154.7943,154.7943,9765.0
2019-06-13 14:20:00,195.16,195.39,195.14,195.3,12982.0,154.7864,154.9688,154.7705,154.8974,12982.0
2019-06-13 14:25:00,195.28,195.4,195.23,195.34,8053.0,154.8815,154.9767,154.8419,154.9291,8053.0
2019-06-13 14:30:00,195.34,195.34,195.23,195.28,6968.0,154.9291,154.9291,154.8419,154.8815,6968.0
2019-06-13 14:35:00,195.28,195.47,195.24,195.31,17108.0,154.8815,155.0322,154.8498,154.9053,17108.0
2019-06-13 14:40:00,195.31,195.56,195.18,195.54,9640.0,154.9053,155.1036,154.8022,155.0877,9640.0
2019-06-13 14:45:00,195.55,195.58,195.3,195.52,12930.0,155.0957,155.1195,154.8974,155.0719,12930.0
2019-06-13 14:50:00,195.53,195.58,195.4,195.47,13038.0,155.0798,155.1195,154.9767,155.0322,13038.0
2019-06-13 14:55:00,195.45,195.54,195.41,195.45,10655.0,155.0164,155.0877,154.9846,155.0164,10655.0
2019-06-13 15:00:00,195.45,195.47,195.29,195.41,13587.0,155.0164,155.0322,154.8895,154.9846,13587.0
2019-06-13 15:05:00,195.4,195.44,195.3,195.41,11511.0,154.9767,155.0084,154.8974,154.9846,11511.0
2019-06-13 15:10:00,195.41,195.65,195.41,195.6,8476.0,154.9846,155.175,154.9846,155.1353,8476.0
2019-06-13 15:15:00,195.56,195.78,195.48,195.7,15581.0,155.1036,155.2781,155.0402,155.2146,15581.0
2019-06-13 15:20:00,195.69,195.71,195.51,195.7,15339.0,155.2067,155.2226,155.0639,155.2146,15339.0
2019-06-13 15:25:00,195.71,195.96,195.65,195.91,14095.0,155.2226,155.4209,155.175,155.3812,14095.0
2019-06-13 15:30:00,195.9,196.31,195.87,196.31,16218.0,155.3733,155.6984,155.3495,155.6984,16218.0
2019-06-13 15:35:00,196.3,196.4,196.17,196.25,22936.0,155.6905,155.7698,155.5874,155.6509,22936.0
2019-06-13 15:40:00,196.25,196.25,196.04,196.18,21907.0,155.6509,155.6509,155.4843,155.5953,21907.0
2019-06-13 15:45:00,196.19,196.35,196.09,196.26,25223.0,155.6033,155.7302,155.524,155.6588,25223.0
2019-06-13 15:50:00,196.23,196.37,196.18,196.34,38714.0,155.635,155.746,155.5953,155.7222,38714.0
2019-06-13 15:55:00,196.34,196.8,196.27,196.74,81768.0,155.7222,156.0871,155.6667,156.0395,81768.0
2019-06-14 09:30:00,197.35,197.53,196.57,196.58,20918.0,156.5233,156.6661,155.9047,155.9126,20918.0
2019-06-14 09:35:00,196.73,197.66,196.73,197.21,5554.0,156.0316,156.7692,156.0316,156.4123,5554.0
2019-06-14 09:40:00,197.47,197.77,197.47,197.56,1897.0,156.6185,156.8564,156.6185,156.6899,1897.0
2019-06-14 09:45:00,197.58,197.81,197.25,197.52,4507.0,156.7057,156.8881,156.444,156.6581,4507.0
2019-06-14 09:50:00,197.57,197.63,197.29,197.49,4957.0,156.6978,156.7454,156.4757,156.6343,4957.0
2019-06-14 09:55:00,197.3,197.69,197.28,197.49,5800.0,156.4836,156.793,156.4678,156.6343,5800.0
2019-06-14 10:00:00,197.3,197.53,197.1,197.16,6868.0,156.4836,156.6661,156.325,156.3726,6868.0
2019-06-14 10:05:00,197.24,197.35,197.09,197.2,8438.0,156.4361,156.5233,156.3171,156.4043,8438.0
2019-06-14 10:10:00,197.17,197.36,197.08,197.09,32477.0,156.3805,156.5312,156.3092,156.3171,32477.0
2019-06-14 10:15:00,197.05,197.05,196.67,196.77,13735.0,156.2854,156.2854,155.984,156.0633,13735.0
2019-06-14 10:20:00,196.77,196.85,196.44,196.52,10823.0,156.0633,156.1267,155.8016,155.865,10823.0
2019-06-14 10:25:00,196.46,196.59,196.29,196.46,15438.0,155.8174,155.9205,155.6826,155.8174,15438.0
2019-06-14 10:30:00,196.5,196.6,196.39,196.54,3682.0,155.8491,155.9285,155.7619,155.8809,3682.0
2019-06-14 10:35:00,196.54,196.57,196.35,196.54,6741.0,155.8809,155.9047,155.7302,155.8809,6741.0
2019-06-14 10:40:00,196.53,196.53,196.16,196.29,5970.0,155.8729,155.8729,155.5795,155.6826,5970.0
2019-06-14 10:45:00,196.29,196.38,196.22,196.38,5981.0,155.6826,155.754,155.6271,155.754,5981.0
2019-06-14 10:50:00,196.4,196.42,196.32,196.34,5295.0,155.7698,155.7857,155.7064,155.7222,5295.0
2019-06-14 10:55:00,196.3,196.5,196.29,196.47,4152.0,155.6905,155.8491,155.6826,155.8253,4152.0
2019-06-14 11:00:00,196.56,196.56,196.41,196.44,7854.0,155.8967,155.8967,155.7778,155.8016,7854.0
2019-06-14 11:05:00,196.43,196.49,195.98,195.98,12698.0,155.7936,155.8412,155.4367,155.4367,12698.0
2019-06-14 11:10:00,195.97,196.0,195.74,195.77,8300.0,155.4288,155.4526,155.2464,155.2702,8300.0
2019-06-14 11:15:00,195.73,195.91,195.66,195.89,3605.0,155.2384,155.3812,155.1829,155.3653,3605.0
2019-06-14 11:20:00,195.91,196.19,195.88,196.18,4707.0,155.3812,155.6033,155.3574,155.5953,4707.0
2019-06-14 11:25:00,196.19,196.41,196.19,196.4,3518.0,155.6033,155.7778,155.6033,155.7698,3518.0
2019-06-14 11:30:00,196.39,196.65,196.34,196.58,4330.0,155.7619,155.9681,155.7222,155.9126,4330.0
2019-06-14 11:35:00,196.59,196.59,196.47,196.54,3585.0,155.9205,155.9205,155.8253,155.8809,3585.0
2019-06-14 11:40:00,196.57,196.57,196.38,196.38,4204.0,155.9047,155.9047,155.754,155.754,4204.0
2019-06-14 11:45:00,196.38,196.69,196.34,196.69,7029.0,155.754,155.9998,155.7222,155.9998,7029.0
2019-06-14 11:50:00,196.64,196.76,196.64,196.7,3800.0,155.9602,156.0554,155.9602,156.0078,3800.0
2019-06-14 11:55:00,196.76,196.8,196.62,196.62,8356.0,156.0554,156.0871,155.9443,155.9443,8356.0
2019-06-14 12:00:00,196.67,196.67,196.55,196.55,1000.0,155.984,155.984,155.8888,155.8888,1000.0
2019-06-14 12:05:00,196.53,196.54,196.4,196.44,3600.0,155.8729,155.8809,155.7698,155.8016,3600.0
2019-06-14 12:10:00,196.39,196.47,196.37,196.41,2478.0,155.7619,155.8253,155.746,155.7778,2478.0
2019-06-14 12:15:00,196.38,196.43,196.36,196.36,2609.0,155.754,155.7936,155.7381,155.7381,2609.0
2019-06-14 12:20:00,196.37,196.48,196.34,196.48,6543.0,155.746,155.8333,155.7222,155.8333,6543.0
2019-06-14 12:25:00,196.51,196.58,196.46,196.52,1534.0,155.8571,155.9126,155.8174,155.865,1534.0
2019-06-14 12:30:00,196.58,196.67,196.58,196.62,3000.0,155.9126,155.984,155.9126,155.9443,3000.0
2019-06-14 12:35:00,196.66,196.79,196.64,196.79,3577.0,155.976,156.0791,155.9602,156.0791,3577.0
2019-06-14 12:40:00,196.81,196.81,196.63,196.64,5084.0,156.095,156.095,155.9522,155.9602,5084.0
2019-06-14 12:45:00,196.62,196.68,196.56,196.58,3958.0,155.9443,155.9919,155.8967,155.9126,3958.0
2019-06-14 12:50:00,196.64,196.75,196.63,196.74,5024.0,155.9602,156.0474,155.9522,156.0395,5024.0
2019-06-14 12:55:00,196.72,196.81,196.68,196.75,3100.0,156.0236,156.095,155.9919,156.0474,3100.0
2019-06-14 13:00:00,196.75,196.91,196.72,196.9,8726.0,156.0474,156.1743,156.0236,156.1664,8726.0
2019-06-14 13:05:00,196.89,196.9,196.7,196.73,11956.0,156.1585,156.1664,156.0078,156.0316,11956.0
2019-06-14 13:10:00,196.74,196.76,196.7,196.75,1827.0,156.0395,156.0554,156.0078,156.0474,1827.0
2019-06-14 13:15:00,196.8,196.8,196.74,196.77,2722.0,156.0871,156.0871,156.0395,156.0633,2722.0
2019-06-14 13:20:00,196.79,196.9,196.72,196.75,13137.0,156.0791,156.1664,156.0236,156.0474,13137.0
2019-06-14 13:25:00,196.75,196.77,196.55,196.56,16320.0,156.0474,156.0633,155.8888,155.8967,16320.0
2019-06-14 13:30:00,196.56,196.63,196.45,196.58,20055.0,155.8967,155.9522,155.8095,155.9126,20055.0
2019-06-14 13:35:00,196.6,196.67,196.6,196.65,6348.0,155.9285,155.984,155.9285,155.9681,6348.0
2019-06-14 13:40:00,196.65,196.66,196.57,196.63,15002.0,155.9681,155.976,155.9047,155.9522,15002.0
2019-06-14 13:45:00,196.57,196.63,196.54,196.6,3114.0,155.9047,155.9522,155.8809,155.9285,3114.0
2019-06-14 13:50:00,196.6,196.62,196.49,196.62,4170.0,155.9285,155.9443,155.8412,155.9443,4170.0
2019-06-14 13:55:00,196.62,196.64,196.56,196.59,2400.0,155.9443,155.9602,155.8967,155.9205,2400.0
2019-06-14 14:00:00,196.62,196.66,196.55,196.64,3627.0,155.9443,155.976,155.8888,155.9602,3627.0
2019-06-14 14:05:00,196.6,196.6,196.51,196.54,1900.0,155.9285,155.9285,155.8571,155.8809,1900.0
2019-06-14 14:10:00,196.5,196.67,196.5,196.59,2307.0,155.8491,155.984,155.8491,155.9205,2307.0
2019-06-14 14:15:00,196.61,196.71,196.59,196.68,6127.0,155.9364,156.0157,155.9205,155.9919,6127.0
2019-06-14 14:20:00,196.72,196.78,196.69,196.75,4100.0,156.0236,156.0712,155.9998,156.0474,4100.0
2019-06-14 14:25:00,196.77,196.96,196.76,196.9,6810.0,156.0633,156.214,156.0554,156.1664,6810.0
2019-06-14 14:30:00,196.89,196.94,196.89,196.89,2800.0,156.1585,156.1981,156.1585,156.1585,2800.0
2019-06-14 14:35:00,196.93,196.95,196.91,196.94,900.0,156.1902,156.206,156.1743,156.1981,900.0
2019-06-14 14:40:00,196.94,196.98,196.91,196.96,6263.0,156.1981,156.2298,156.1743,156.214,6263.0
2019-06-14 14:45:00,196.94,196.96,196.7,196.85,14170.0,156.1981,156.214,156.0078,156.1267,14170.0
2019-06-14 14:50:00,196.85,196.87,196.72,196.72,7870.0,156.1267,156.1426,156.0236,156.0236,7870.0
2019-06-14 14:55:00,196.74,196.81,196.73,196.81,2445.0,156.0395,156.095,156.0316,156.095,2445.0
2019-06-14 15:00:00,196.79,196.93,196.71,196.93,7500.0,156.0791,156.1902,156.0157,156.1902,7500.0
2019-06-14 15:05:00,196.95,196.95,196.76,196.77,9146.0,156.206,156.206,156.0554,156.0633,9146.0
2019-06-14 15:10:00,196.78,196.92,196.76,196.92,7121.0,156.0712,156.1823,156.0554,156.1823,7121.0
2019-06-14 15:15:00,196.9,196.98,196.72,196.89,16909.0,156.1664,156.2298,156.0236,156.1585,16909.0
2019-06-14 15:20:00,196.92,197.18,196.89,197.14,9472.0,156.1823,156.3885,156.1585,156.3567,9472.0
2019-06-14 15:25:00,197.15,197.15,196.93,196.96,12432.0,156.3647,156.3647,156.1902,156.214,12432.0
2019-06-14 15:30:00,196.98,197.18,196.94,197.18,8404.0,156.2298,156.3885,156.1981,156.3885,8404.0
2019-06-14 15:35:00,197.18,197.32,197.1,197.25,12874.0,156.3885,156.4995,156.325,156.444,12874.0
2019-06-14 15:40:00,197.25,197.26,196.98,197.06,11626.0,156.444,156.4519,156.2298,156.2933,11626.0
2019-06-14 15:45:00,197.08,197.19,197.06,197.09,14665.0,156.3092,156.3964,156.2933,156.3171,14665.0
2019-06-14 15:50:00,197.1,197.24,197.01,197.21,20483.0,156.325,156.4361,156.2536,156.4123,20483.0
2019-06-14 15:55:00,197.19,197.21,196.99,197.11,43196.0,156.3964,156.4123,156.2378,156.3329,43196.0
2019-06-17 09:30:00,197.07,197.46,196.44,197.12,15397.0,156.3012,156.6105,155.8016,156.3409,15397.0
2019-06-17 09:35:00,197.37,197.51,196.92,197.44,7527.0,156.5392,156.6502,156.1823,156.5947,7527.0
2019-06-17 09:40:00,197.44,198.09,197.39,197.99,5500.0,156.5947,157.1102,156.555,157.0309,5500.0
2019-06-17 09:45:00,198.0,198.0,197.32,197.32,5250.0,157.0388,157.0388,156.4995,156.4995,5250.0
2019-06-17 09:50:00,197.29,197.29,196.86,196.97,5708.0,156.4757,156.4757,156.1347,156.2219,5708.0
2019-06-17 09:55:00,196.87,197.0,196.86,196.92,2725.0,156.1426,156.2457,156.1347,156.1823,2725.0
2019-06-17 10:00:00,196.92,197.1,196.6,196.79,6400.0,156.1823,156.325,155.9285,156.0791,6400.0
2019-06-17 10:05:00,196.73,197.19,196.72,197.19,3400.0,156.0316,156.3964,156.0236,156.3964,3400.0
2019-06-17 10:10:00,197.1,197.19,196.9,197.02,13076.0,156.325,156.3964,156.1664,156.2616,13076.0
2019-06-17 10:15:00,197.01,197.03,196.83,196.86,6854.0,156.2536,156.2695,156.1109,156.1347,6854.0
2019-06-17 10:20:00,196.93,197.13,196.93,197.13,1800.0,156.1902,156.3488,156.1902,156.3488,1800.0
2019-06-17 10:25:00,197.14,197.14,196.87,196.89,23455.0,156.3567,156.3567,156.1426,156.1585,23455.0
2019-06-17 10:30:00,196.99,196.99,196.75,196.77,2600.0,156.2378,156.2378,156.0474,156.0633,2600.0
2019-06-17 10:35:00,196.82,196.92,196.78,196.91,3872.0,156.1029,156.1823,156.0712,156.1743,3872.0
2019-06-17 10:40:00,196.93,197.04,196.77,196.77,5813.0,156.1902,156.2774,156.0633,156.0633,5813.0
2019-06-17 10:45:00,196.8,196.8,196.55,196.59,5800.0,156.0871,156.0871,155.8888,155.9205,5800.0
2019-06-17 10:50:00,196.63,196.67,196.55,196.6,3400.0,155.9522,155.984,155.8888,155.9285,3400.0
2019-06-17 10:55:00,196.57,196.77,196.49,196.65,24279.0,155.9047,156.0633,155.8412,155.9681,24279.0
2019-06-17 11:00:00,196.61,196.72,196.47,196.61,14005.0,155.9364,156.0236,155.8253,155.9364,14005.0
2019-06-17 11:05:00,196.62,196.69,196.6,196.6,4892.0,155.9443,155.9998,155.9285,155.9285,4892.0
2019-06-17 11:10:00,196.58,196.68,196.48,196.67,10700.0,155.9126,155.9919,155.8333,155.984,10700.0
2019-06-17 11:15:00,196.69,196.73,196.6,196.65,2575.0,155.9998,156.0316,155.9285,155.9681,2575.0
2019-06-17 11:20:00,196.6,196.79,196.6,196.76,5040.0,155.9285,156.0791,155.9285,156.0554,5040.0
2019-06-17 11:25:00,196.78,196.87,196.75,196.84,2900.0,156.0712,156.1426,156.0474,156.1188,2900.0
2019-06-17 11:30:00,196.81,196.96,196.67,196.68,6553.0,156.095,156.214,155.984,155.9919,6553.0
2019-06-17 11:35:00,196.68,196.71,196.63,196.67,3400.0,155.9919,156.0157,155.9522,155.984,3400.0
2019-06-17 11:40:00,196.67,196.67,196.5,196.5,4720.0,155.984,155.984,155.8491,155.8491,4720.0
2019-06-17 11:45:00,196.48,196.56,196.47,196.56,2440.0,155.8333,155.8967,155.8253,155.8967,2440.0
2019-06-17 11:50:00,196.55,196.56,196.44,196.45,2300.0,155.8888,155.8967,155.8016,155.8095,2300.0
2019-06-17 11:55:00,196.48,196.53,196.45,196.47,3823.0,155.8333,155.8729,155.8095,155.8253,3823.0
2019-06-17 12:00:00,196.48,196.5,196.43,196.45,1500.0,155.8333,155.8491,155.7936,155.8095,1500.0
2019-06-17 12:05:00,196.43,196.55,196.43,196.54,1794.0,155.7936,155.8888,155.7936,155.8809,1794.0
2019-06-17 12:10:00,196.54,196.6,196.49,196.52,2000.0,155.8809,155.9285,155.8412,155.865,2000.0
2019-06-17 12:15:00,196.53,196.53,196.22,196.24,10696.0,155.8729,155.8729,155.6271,155.6429,10696.0
2019-06-17 12:20:00,196.24,196.33,196.15,196.29,3000.0,155.6429,155.7143,155.5715,155.6826,3000.0
2019-06-17 12:25:00,196.3,196.33,196.17,196.17,3400.0,155.6905,155.7143,155.5874,155.5874,3400.0
2019-06-17 12:30:00,196.19,196.26,196.17,196.19,4534.0,155.6033,155.6588,155.5874,155.6033,4534.0
2019-06-17 12:35:00,196.17,196.36,196.14,196.27,4011.0,155.5874,155.7381,155.5636,155.6667,4011.0
2019-06-17 12:40:00,196.31,196.33,196.16,196.25,4400.0,155.6984,155.7143,155.5795,155.6509,4400.0
2019-06-17 12:45:00,196.29,196.3,196.21,196.29,2400.0,155.6826,155.6905,155.6191,155.6826,2400.0
2019-06-17 12:50:00,196.3,196.45,196.2,196.4,14375.0,155.6905,155.8095,155.6112,155.7698,14375.0
2019-06-17 12:55:00,196.43,196.43,196.35,196.42,2328.0,155.7936,155.7936,155.7302,155.7857,2328.0
2019-06-17 13:00:00,196.4,196.44,196.26,196.27,5000.0,155.7698,155.8016,155.6588,155.6667,5000.0
2019-06-17 13:05:00,196.23,196.23,196.03,196.05,2060.0,155.635,155.635,155.4764,155.4922,2060.0
2019-06-17 13:10:00,196.03,196.18,196.02,196.14,2648.0,155.4764,155.5953,155.4684,155.5636,2648.0
2019-06-17 13:15:00,196.16,196.3,196.16,196.28,4088.0,155.5795,155.6905,155.5795,155.6747,4088.0
2019-06-17 13:20:00,196.3,196.34,196.15,196.15,7100.0,155.6905,155.7222,155.5715,155.5715,7100.0
2019-06-17 13:25:00,196.15,196.19,196.06,196.14,3400.0,155.5715,155.6033,155.5002,155.5636,3400.0
2019-06-17 13:30:00,196.14,196.16,196.04,196.04,3296.0,155.5636,155.5795,155.4843,155.4843,3296.0
2019-06-17 13:35:00,196.04,196.04,195.91,195.93,4782.0,155.4843,155.4843,155.3812,155.3971,4782.0
2019-06-17 13:40:00,195.93,196.05,195.89,196.0,5700.0,155.3971,155.4922,155.3653,155.4526,5700.0
2019-06-17 13:45:00,196.01,196.07,195.91,196.0,7800.0,155.4605,155.5081,155.3812,155.4526,7800.0
2019-06-17 13:50:00,196.01,196.07,195.94,196.04,3746.0,155.4605,155.5081,155.405,155.4843,3746.0
2019-06-17 13:55:00,196.07,196.08,195.96,196.0,8264.0,155.5081,155.516,155.4209,155.4526,8264.0
2019-06-17 14:00:00,196.03,196.05,195.97,196.0,3951.0,155.4764,155.4922,155.4288,155.4526,3951.0
2019-06-17 14:05:00,196.01,196.02,195.86,195.87,3563.0,155.4605,155.4684,155.3415,155.3495,3563.0
2019-06-17 14:10:00,195.92,195.95,195.78,195.8,2400.0,155.3891,155.4129,155.2781,155.294,2400.0
2019-06-17 14:15:00,195.8,195.93,195.79,195.92,5769.0,155.294,155.3971,155.286,155.3891,5769.0
2019-06-17 14:20:00,195.94,195.97,195.82,195.85,6314.0,155.405,155.4288,155.3098,155.3336,6314.0
2019-06-17 14:25:00,195.86,195.9,195.71,195.71,4570.0,155.3415,155.3733,155.2226,155.2226,4570.0
2019-06-17 14:30:00,195.66,195.66,195.31,195.37,9244.0,155.1829,155.1829,154.9053,154.9529,9244.0
2019-06-17 14:35:00,195.39,195.4,195.13,195.13,11234.0,154.9688,154.9767,154.7626,154.7626,11234.0
2019-06-17 14:40:00,195.17,195.28,195.13,195.14,4327.0,154.7943,154.8815,154.7626,154.7705,4327.0
2019-06-17 14:45:00,195.15,195.15,194.95,195.13,5674.0,154.7784,154.7784,154.6198,154.7626,5674.0
2019-06-17 14:50:00,195.11,195.13,195.05,195.05,2670.0,154.7467,154.7626,154.6991,154.6991,2670.0
2019-06-17 14:55:00,195.06,195.1,194.95,194.99,6214.0,154.707,154.7388,154.6198,154.6515,6214.0
2019-06-17 15:00:00,194.99,195.1,194.96,195.09,4455.0,154.6515,154.7388,154.6277,154.7308,4455.0
2019-06-17 15:05:00,195.09,195.17,195.01,195.12,6399.0,154.7308,154.7943,154.6674,154.7546,6399.0
2019-06-17 15:10:00,195.16,195.26,195.14,195.22,3808.0,154.7864,154.8657,154.7705,154.8339,3808.0
2019-06-17 15:15:00,195.19,195.24,195.08,195.1,4901.0,154.8101,154.8498,154.7229,154.7388,4901.0
2019-06-17 15:20:00,195.09,195.18,194.96,195.0,12669.0,154.7308,154.8022,154.6277,154.6595,12669.0
2019-06-17 15:25:00,194.96,195.1,194.96,194.99,8836.0,154.6277,154.7388,154.6277,154.6515,8836.0
2019-06-17 15:30:00,194.97,194.97,194.78,194.82,12488.0,154.6357,154.6357,154.485,154.5167,12488.0
2019-06-17 15:35:00,194.8,194.83,194.57,194.62,14436.0,154.5008,154.5246,154.3184,154.3581,14436.0
2019-06-17 15:40:00,194.62,194.67,194.54,194.62,13307.0,154.3581,154.3977,154.2946,154.3581,13307.0
2019-06-17 15:45:00,194.61,194.64,194.52,194.57,27267.0,154.3501,154.3739,154.2788,154.3184,27267.0
2019-06-17 15:50:00,194.55,194.67,194.41,194.67,27114.0,154.3025,154.3977,154.1915,154.3977,27114.0
2019-06-17 15:55:00,194.66,194.79,194.58,194.78,51736.0,154.3898,154.4929,154.3263,154.485,51736.0
2019-06-18 09:30:00,194.96,196.2,194.79,195.98,32090.0,154.6277,155.6112,154.4929,155.4367,32090.0
2019-06-18 09:35:00,196.1,196.6,195.82,196.23,12159.0,155.5319,155.9285,155.3098,155.635,12159.0
2019-06-18 09:40:00,196.23,196.37,195.93,196.21,11549.0,155.635,155.746,155.3971,155.6191,11549.0
2019-06-18 09:45:00,196.13,196.18,195.65,195.75,22770.0,155.5557,155.5953,155.175,155.2543,22770.0
2019-06-18 09:50:00,195.69,196.15,195.44,196.09,11604.0,155.2067,155.5715,155.0084,155.524,11604.0
2019-06-18 09:55:00,196.04,196.18,195.56,195.62,7071.0,155.4843,155.5953,155.1036,155.1512,7071.0
2019-06-18 10:00:00,195.56,196.34,195.56,196.2,12186.0,155.1036,155.7222,155.1036,155.6112,12186.0
2019-06-18 10:05:00,196.2,196.25,196.05,196.05,4820.0,155.6112,155.6509,155.4922,155.4922,4820.0
2019-06-18 10:10:00,196.14,196.25,196.02,196.14,6859.0,155.5636,155.6509,155.4684,155.5636,6859.0
2019-06-18 10:15:00,196.18,196.36,196.15,196.36,5305.0,155.5953,155.7381,155.5715,155.7381,5305.0
2019-06-18 10:20:00,196.36,196.6,196.36,196.41,5650.0,155.7381,155.9285,155.7381,155.7778,5650.0
2019-06-18 10:25:00,196.35,196.45,196.07,196.07,9510.0,155.7302,155.8095,155.5081,155.5081,9510.0
2019-06-18 10:30:00,196.03,196.23,195.71,195.88,44312.0,155.4764,155.635,155.2226,155.3574,44312.0
2019-06-18 10:35:00,195.92,195.97,195.68,195.68,16700.0,155.3891,155.4288,155.1988,155.1988,16700.0
2019-06-18 10:40:00,195.74,195.93,195.7,195.75,12840.0,155.2464,155.3971,155.2146,155.2543,12840.0
2019-06-18 10:45:00,195.74,196.1,195.73,196.08,9912.0,155.2464,155.5319,155.2384,155.516,9912.0
2019-06-18 10:50:00,196.03,196.31,196.03,196.3,12206.0,155.4764,155.6984,155.4764,155.6905,12206.0
2019-06-18 10:55:00,196.34,196.35,195.96,196.1,19778.0,155.7222,155.7302,155.4209,155.5319,19778.0
2019-06-18 11:00:00,196.09,196.2,195.8,195.98,25319.0,155.524,155.6112,155.294,155.4367,25319.0
2019-06-18 11:05:00,195.98,196.09,195.9,195.93,11402.0,155.4367,155.524,155.3733,155.3971,11402.0
2019-06-18 11:10:00,195.93,196.03,195.88,195.91,11669.0,155.3971,155.4764,155.3574,155.3812,11669.0
2019-06-18 11:15:00,195.96,196.1,195.96,196.05,11621.0,155.4209,155.5319,155.4209,155.4922,11621.0
2019-06-18 11:20:00,196.01,196.08,195.53,195.69,10851.0,155.4605,155.516,155.0798,155.2067,10851.0
2019-06-18 11:25:00,195.77,196.02,195.77,195.98,11071.0,155.2702,155.4684,155.2702,155.4367,11071.0
2019-06-18 11:30:00,196.0,196.0,195.82,195.91,12541.0,155.4526,155.4526,155.3098,155.3812,12541.0
2019-06-18 11:35:00,195.94,196.02,195.81,195.9,15435.0,155.405,155.4684,155.3019,155.3733,15435.0
2019-06-18 11:40:00,195.9,196.0,195.89,196.0,13026.0,155.3733,155.4526,155.3653,155.4526,13026.0
2019-06-18 11:45:00,195.99,196.37,195.88,196.35,21287.0,155.4446,155.746,155.3574,155.7302,21287.0
2019-06-18 11:50:00,196.34,196.4,196.19,196.32,5900.0,155.7222,155.7698,155.6033,155.7064,5900.0
2019-06-18 11:55:00,196.36,196.38,196.11,196.3,7975.0,155.7381,155.754,155.5398,155.6905,7975.0
2019-06-18 12:00:00,196.29,196.58,196.29,196.58,6949.0,155.6826,155.9126,155.6826,155.9126,6949.0
2019-06-18 12:05:00,196.59,196.64,196.36,196.63,18731.0,155.9205,155.9602,155.7381,155.9522,18731.0
2019-06-18 12:10:00,196.59,196.8,196.41,196.64,25417.0,155.9205,156.0871,155.7778,155.9602,25417.0
2019-06-18 12:15:00,196.67,196.77,196.43,196.43,5900.0,155.984,156.0633,155.7936,155.7936,5900.0
2019-06-18 12:20:00,196.45,196.59,196.44,196.5,3509.0,155.8095,155.9205,155.8016,155.8491,3509.0
2019-06-18 12:25:00,196.48,196.52,196.37,196.46,2900.0,155.8333,155.865,155.746,155.8174,2900.0
2019-06-18 12:30:00,196.49,196.53,196.33,196.33,3179.0,155.8412,155.8729,155.7143,155.7143,3179.0
2019-06-18 12:35:00,196.4,196.57,196.36,196.56,5049.0,155.7698,155.9047,155.7381,155.8967,5049.0
2019-06-18 12:40:00,196.57,196.84,196.57,196.7,6700.0,155.9047,156.1188,155.9047,156.0078,6700.0
2019-06-18 12:45:00,196.63,196.64,196.55,196.62,2600.0,155.9522,155.9602,155.8888,155.9443,2600.0
2019-06-18 12:50:00,196.63,196.71,196.6,196.64,2053.0,155.9522,156.0157,155.9285,155.9602,2053.0
2019-06-18 12:55:00,196.62,196.62,196.39,196.56,8702.0,155.9443,155.9443,155.7619,155.8967,8702.0
2019-06-18 13:00:00,196.56,196.56,196.39,196.39,1748.0,155.8967,155.8967,155.7619,155.7619,1748.0
2019-06-18 13:05:00,196.33,196.6,196.25,196.6,6874.0,155.7143,155.9285,155.6509,155.9285,6874.0
2019-06-18 13:10:00,196.65,196.69,196.32,196.38,5859.0,155.9681,155.9998,155.7064,155.754,5859.0
2019-06-18 13:15:00,196.42,196.46,196.27,196.42,2367.0,155.7857,155.8174,155.6667,155.7857,2367.0
2019-06-18 13:20:00,196.45,196.48,196.12,196.13,7102.0,155.8095,155.8333,155.5478,155.5557,7102.0
2019-06-18 13:25:00,196.15,196.26,196.02,196.2,6792.0,155.5715,155.6588,155.4684,155.6112,6792.0
2019-06-18 13:30:00,196.22,196.26,196.21,196.22,800.0,155.6271,155.6588,155.6191,155.6271,800.0
2019-06-18 13:35:00,196.3,196.39,196.29,196.36,5256.0,155.6905,155.7619,155.6826,155.7381,5256.0
2019-06-18 13:40:00,196.35,196.35,196.2,196.2,1194.0,155.7302,155.7302,155.6112,155.6112,1194.0
2019-06-18 13:45:00,196.24,196.35,196.18,196.33,3992.0,155.6429,155.7302,155.5953,155.7143,3992.0
2019-06-18 13:50:00,196.33,196.35,196.21,196.34,2515.0,155.7143,155.7302,155.6191,155.7222,2515.0
2019-06-18 13:55:00,196.36,196.38,196.25,196.25,3193.0,155.7381,155.754,155.6509,155.6509,3193.0
2019-06-18 14:00:00,196.33,196.43,196.32,196.41,2911.0,155.7143,155.7936,155.7064,155.7778,2911.0
2019-06-18 14:05:00,196.43,196.54,196.42,196.5,2664.0,155.7936,155.8809,155.7857,155.8491,2664.0
2019-06-18 14:10:00,196.55,196.55,196.34,196.34,10354.0,155.8888,155.8888,155.7222,155.7222,10354.0
2019-06-18 14:15:00,196.32,196.32,195.98,196.23,9980.0,155.7064,155.7064,155.4367,155.635,9980.0
2019-06-18 14:20:00,196.32,196.38,196.24,196.24,4214.0,155.7064,155.754,155.6429,155.6429,4214.0
2019-06-18 14:25:00,196.29,196.29,196.2,196.22,2700.0,155.6826,155.6826,155.6112,155.6271,2700.0
2019-06-18 14:30:00,196.23,196.32,196.17,196.29,3800.0,155.635,155.7064,155.5874,155.6826,3800.0
2019-06-18 14:35:00,196.22,196.29,196.2,196.26,3458.0,155.6271,155.6826,155.6112,155.6588,3458.0
2019-06-18 14:40:00,196.27,196.33,196.26,196.31,2200.0,155.6667,155.7143,155.6588,155.6984,2200.0
2019-06-18 14:45:00,196.31,196.31,196.11,196.18,8343.0,155.6984,155.6984,155.5398,155.5953,8343.0
2019-06-18 14:50:00,196.15,196.18,196.03,196.09,7563.0,155.5715,155.5953,155.4764,155.524,7563.0
2019-06-18 14:55:00,196.09,196.2,196.07,196.2,4414.0,155.524,155.6112,155.5081,155.6112,4414.0
2019-06-18 15:00:00,196.19,196.32,196.11,196.32,4292.0,155.6033,155.7064,155.5398,155.7064,4292.0
2019-06-18 15:05:00,196.33,196.34,196.24,196.29,3408.0,155.7143,155.7222,155.6429,155.6826,3408.0
2019-06-18 15:10:00,196.3,196.3,196.12,196.14,9074.0,155.6905,155.6905,155.5478,155.5636,9074.0
2019-06-18 15:15:00,196.14,196.14,196.02,196.04,6621.0,155.5636,155.5636,155.4684,155.4843,6621.0
2019-06-18 15:20:00,196.04,196.11,195.97,196.06,5411.0,155.4843,155.5398,155.4288,155.5002,5411.0
2019-06-18 15:25:00,196.04,196.08,195.98,195.98,4040.0,155.4843,155.516,155.4367,155.4367,4040.0
2019-06-18 15:30:00,195.96,195.97,195.73,195.74,6247.0,155.4209,155.4288,155.2384,155.2464,6247.0
2019-06-18 15:35:00,195.73,195.97,195.73,195.96,7157.0,155.2384,155.4288,155.2384,155.4209,7157.0
2019-06-18 15:40:00,195.96,196.07,195.91,196.0,8415.0,155.4209,155.5081,155.3812,155.4526,8415.0
2019-06-18 15:45:00,195.98,196.07,195.96,195.97,12217.0,155.4367,155.5081,155.4209,155.4288,12217.0
2019-06-18 15:50:00,195.99,196.02,195.73,195.94,18363.0,155.4446,155.4684,155.2384,155.405,18363.0
2019-06-18 15:55:00,195.94,195.98,195.61,195.81,104187.0,155.405,155.4367,155.1433,155.3019,104187.0
2019-06-19 09:30:00,195.81,196.66,195.3,195.94,30097.0,155.3019,155.976,154.8974,155.405,30097.0
2019-06-19 09:35:00,196.12,196.64,195.92,196.03,10590.0,155.5478,155.9602,155.3891,155.4764,10590.0
2019-06-19 09:40:00,195.99,196.45,195.89,196.15,12797.0,155.4446,155.8095,155.3653,155.5715,12797.0
2019-06-19 09:45:00,196.12,196.7,195.9,196.7,5823.0,155.5478,156.0078,155.3733,156.0078,5823.0
2019-06-19 09:50:00,196.69,196.97,196.58,196.78,13564.0,155.9998,156.2219,155.9126,156.0712,13564.0
2019-06-19 09:55:00,196.78,196.84,196.49,196.51,16512.0,156.0712,156.1188,155.8412,155.8571,16512.0
2019-06-19 10:00:00,196.57,196.58,196.42,196.42,5957.0,155.9047,155.9126,155.7857,155.7857,5957.0
2019-06-19 10:05:00,196.37,196.57,196.29,196.49,3053.0,155.746,155.9047,155.6826,155.8412,3053.0
2019-06-19 10:10:00,196.52,196.52,196.3,196.44,5958.0,155.865,155.865,155.6905,155.8016,5958.0
2019-06-19 10:15:00,196.45,196.49,196.31,196.39,5436.0,155.8095,155.8412,155.6984,155.7619,5436.0
2019-06-19 10:20:00,196.4,196.49,196.22,196.26,6623.0,155.7698,155.8412,155.6271,155.6588,6623.0
2019-06-19 10:25:00,196.24,196.33,196.16,196.28,8288.0,155.6429,155.7143,155.5795,155.6747,8288.0
2019-06-19 10:30:00,196.27,196.36,196.12,196.25,9112.0,155.6667,155.7381,155.5478,155.6509,9112.0
2019-06-19 10:35:00,196.36,196.49,196.31,196.44,6231.0,155.7381,155.8412,155.6984,155.8016,6231.0
2019-06-19 10:40:00,196.44,196.53,196.32,196.34,12673.0,155.8016,155.8729,155.7064,155.7222,12673.0
2019-06-19 10:45:00,196.35,196.41,196.21,196.23,12136.0,155.7302,155.7778,155.6191,155.635,12136.0
2019-06-19 10:50:00,196.21,196.37,196.2,196.33,7300.0,155.6191,155.746,155.6112,155.7143,7300.0
2019-06-19 10:55:00,196.29,196.33,196.24,196.32,3800.0,155.6826,155.7143,155.6429,155.7064,3800.0
2019-06-19 11:00:00,196.36,196.36,196.27,196.3,4221.0,155.7381,155.7381,155.6667,155.6905,4221.0
2019-06-19 11:05:00,196.28,196.36,196.24,196.3,3800.0,155.6747,155.7381,155.6429,155.6905,3800.0
2019-06-19 11:10:00,196.31,196.37,196.23,196.26,3000.0,155.6984,155.746,155.635,155.6588,3000.0
2019-06-19 11:15:00,196.26,196.44,196.26,196.34,8439.0,155.6588,155.8016,155.6588,155.7222,8439.0
2019-06-19 11:20:00,196.38,196.62,196.38,196.46,8580.0,155.754,155.9443,155.754,155.8174,8580.0
2019-06-19 11:25:00,196.56,196.87,196.47,196.72,9246.0,155.8967,156.1426,155.8253,156.0236,9246.0
2019-06-19 11:30:00,196.75,196.78,196.65,196.78,2400.0,156.0474,156.0712,155.9681,156.0712,2400.0
2019-06-19 11:35:00,196.8,196.96,196.79,196.81,5712.0,156.0871,156.214,156.0791,156.095,5712.0
2019-06-19 11:40:00,196.81,196.98,196.81,196.89,3702.0,156.095,156.2298,156.095,156.1585,3702.0
2019-06-19 11:45:00,196.89,196.95,196.83,196.93,2950.0,156.1585,156.206,156.1109,156.1902,2950.0
2019-06-19 11:50:00,196.93,197.27,196.87,197.19,4100.0,156.1902,156.4598,156.1426,156.3964,4100.0
2019-06-19 11:55:00,197.18,197.3,197.15,197.19,4990.0,156.3885,156.4836,156.3647,156.3964,4990.0
2019-06-19 12:00:00,197.15,197.33,197.12,197.33,2876.0,156.3647,156.5074,156.3409,156.5074,2876.0
2019-06-19 12:05:00,197.28,197.28,196.98,197.07,6635.0,156.4678,156.4678,156.2298,156.3012,6635.0
2019-06-19 12:10:00,197.09,197.2,197.03,197.18,2909.0,156.3171,156.4043,156.2695,156.3885,2909.0
2019-06-19 12:15:00,197.18,197.29,197.16,197.26,4525.0,156.3885,156.4757,156.3726,156.4519,4525.0
2019-06-19 12:20:00,197.26,197.34,197.25,197.28,9504.0,156.4519,156.5154,156.444,156.4678,9504.0
2019-06-19 12:25:00,197.3,197.34,197.26,197.34,1000.0,156.4836,156.5154,156.4519,156.5154,1000.0
2019-06-19 12:30:00,197.35,197.57,197.35,197.57,2304.0,156.5233,156.6978,156.5233,156.6978,2304.0
2019-06-19 12:35:00,197.62,197.67,197.43,197.43,2851.0,156.7374,156.7771,156.5867,156.5867,2851.0
2019-06-19 12:40:00,197.45,197.57,197.44,197.51,2000.0,156.6026,156.6978,156.5947,156.6502,2000.0
2019-06-19 12:45:00,197.53,197.54,197.45,197.46,1100.0,156.6661,156.674,156.6026,156.6105,1100.0
2019-06-19 12:50:00,197.45,197.53,197.44,197.47,1900.0,156.6026,156.6661,156.5947,156.6185,1900.0
2019-06-19 12:55:00,197.5,197.53,197.4,197.4,1436.0,156.6423,156.6661,156.563,156.563,1436.0
2019-06-19 13:00:00,197.44,197.5,197.44,197.44,1244.0,156.5947,156.6423,156.5947,156.5947,1244.0
2019-06-19 13:05:00,197.5,197.51,197.44,197.44,2186.0,156.6423,156.6502,156.5947,156.5947,2186.0
2019-06-19 13:10:00,197.38,197.38,197.26,197.31,2541.0,156.5471,156.5471,156.4519,156.4916,2541.0
2019-06-19 13:15:00,197.29,197.33,197.24,197.25,2025.0,156.4757,156.5074,156.4361,156.444,2025.0
2019-06-19 13:20:00,197.23,197.26,197.13,197.24,2255.0,156.4281,156.4519,156.3488,156.4361,2255.0
2019-06-19 13:25:00,197.2,197.25,197.16,197.2,2086.0,156.4043,156.444,156.3726,156.4043,2086.0
2019-06-19 13:30:00,197.25,197.46,197.25,197.36,2300.0,156.444,156.6105,156.444,156.5312,2300.0
2019-06-19 13:35:00,197.4,197.41,197.27,197.27,4571.0,156.563,156.5709,156.4598,156.4598,4571.0
2019-06-19 13:40:00,197.25,197.25,197.08,197.09,2002.0,156.444,156.444,156.3092,156.3171,2002.0
2019-06-19 13:45:00,197.1,197.1,196.99,197.04,2103.0,156.325,156.325,156.2378,156.2774,2103.0
2019-06-19 13:50:00,197.06,197.1,196.97,196.99,8561.0,156.2933,156.325,156.2219,156.2378,8561.0
2019-06-19 13:55:00,196.96,197.03,196.89,197.03,1678.0,156.214,156.2695,156.1585,156.2695,1678.0
2019-06-19 14:00:00,197.03,197.18,196.65,196.96,18613.0,156.2695,156.3885,155.9681,156.214,18613.0
2019-06-19 14:05:00,197.04,197.17,196.85,196.9,4467.0,156.2774,156.3805,156.1267,156.1664,4467.0
2019-06-19 14:10:00,196.92,197.23,196.91,197.2,4561.0,156.1823,156.4281,156.1743,156.4043,4561.0
2019-06-19 14:15:00,197.23,197.47,197.18,197.24,17348.0,156.4281,156.6185,156.3885,156.4361,17348.0
2019-06-19 14:20:00,197.25,197.26,196.97,196.99,8660.0,156.444,156.4519,156.2219,156.2378,8660.0
2019-06-19 14:25:00,196.99,197.04,196.87,196.96,4494.0,156.2378,156.2774,156.1426,156.214,4494.0
2019-06-19 14:30:00,196.97,197.4,196.97,197.29,6745.0,156.2219,156.563,156.2219,156.4757,6745.0
2019-06-19 14:35:00,197.3,197.33,196.99,197.0,5265.0,156.4836,156.5074,156.2378,156.2457,5265.0
2019-06-19 14:40:00,197.05,197.21,196.97,197.03,4245.0,156.2854,156.4123,156.2219,156.2695,4245.0
2019-06-19 14:45:00,196.97,197.06,196.89,196.94,2400.0,156.2219,156.2933,156.1585,156.1981,2400.0
2019-06-19 14:50:00,196.89,197.19,196.86,197.01,5567.0,156.1585,156.3964,156.1347,156.2536,5567.0
2019-06-19 14:55:00,197.05,197.14,196.88,196.88,4433.0,156.2854,156.3567,156.1505,156.1505,4433.0
2019-06-19 15:00:00,196.98,197.11,196.95,197.06,6695.0,156.2298,156.3329,156.206,156.2933,6695.0
2019-06-19 15:05:00,197.08,197.29,197.04,197.25,3700.0,156.3092,156.4757,156.2774,156.444,3700.0
2019-06-19 15:10:00,197.3,197.49,197.21,197.49,6740.0,156.4836,156.6343,156.4123,156.6343,6740.0
2019-06-19 15:15:00,197.51,197.52,197.26,197.44,6110.0,156.6502,156.6581,156.4519,156.5947,6110.0
2019-06-19 15:20:00,197.47,197.5,197.32,197.46,5963.0,156.6185,156.6423,156.4995,156.6105,5963.0
2019-06-19 15:25:00,197.5,197.54,197.46,197.49,6720.0,156.6423,156.674,156.6105,156.6343,6720.0
2019-06-19 15:30:00,197.5,197.53,197.44,197.52,8860.0,156.6423,156.6661,156.5947,156.6581,8860.0
2019-06-19 15:35:00,197.51,197.52,197.37,197.39,10194.0,156.6502,156.6581,156.5392,156.555,10194.0
2019-06-19 15:40:00,197.38,197.71,197.37,197.61,19119.0,156.5471,156.8088,156.5392,156.7295,19119.0
2019-06-19 15:45:00,197.61,197.73,197.46,197.55,15988.0,156.7295,156.8247,156.6105,156.6819,15988.0
2019-06-19 15:50:00,197.55,197.64,197.47,197.47,36966.0,156.6819,156.7533,156.6185,156.6185,36966.0
2019-06-19 15:55:00,197.54,197.64,197.24,197.32,95293.0,156.674,156.7533,156.4361,156.4995,95293.0
2019-06-20 09:30:00,198.4,199.98,198.01,199.54,34142.0,157.3561,158.6092,157.0468,158.2602,34142.0
2019-06-20 09:35:00,199.43,199.58,198.51,198.56,10939.0,158.173,158.292,157.4433,157.483,10939.0
2019-06-20 09:40:00,198.55,198.88,198.46,198.5,10245.0,157.475,157.7368,157.4037,157.4354,10245.0
2019-06-20 09:45:00,198.53,198.67,198.17,198.35,7727.0,157.4592,157.5702,157.1737,157.3164,7727.0
2019-06-20 09:50:00,198.26,198.64,198.26,198.58,2465.0,157.245,157.5464,157.245,157.4988,2465.0
2019-06-20 09:55:00,198.65,198.65,198.34,198.36,2960.0,157.5544,157.5544,157.3085,157.3244,2960.0
2019-06-20 10:00:00,198.41,198.41,198.03,198.05,3930.0,157.364,157.364,157.0626,157.0785,3930.0
2019-06-20 10:05:00,198.0,198.0,197.19,197.2,3886.0,157.0388,157.0388,156.3964,156.4043,3886.0
2019-06-20 10:10:00,197.22,197.42,197.06,197.11,18300.0,156.4202,156.5788,156.2933,156.3329,18300.0
2019-06-20 10:15:00,197.03,197.13,196.8,197.01,11276.0,156.2695,156.3488,156.0871,156.2536,11276.0
2019-06-20 10:20:00,196.99,197.3,196.89,197.23,8317.0,156.2378,156.4836,156.1585,156.4281,8317.0
2019-06-20 10:25:00,197.19,197.25,196.87,197.0,7265.0,156.3964,156.444,156.1426,156.2457,7265.0
2019-06-20 10:30:00,197.09,197.13,196.91,197.01,6767.0,156.3171,156.3488,156.1743,156.2536,6767.0
2019-06-20 10:35:00,197.0,197.05,196.8,197.0,4854.0,156.2457,156.2854,156.0871,156.2457,4854.0
2019-06-20 10:40:00,197.0,197.06,196.85,197.0,11290.0,156.2457,156.2933,156.1267,156.2457,11290.0
2019-06-20 10:45:00,196.88,197.09,196.78,196.99,4266.0,156.1505,156.3171,156.0712,156.2378,4266.0
2019-06-20 10:50:00,197.0,197.08,196.78,196.78,2946.0,156.2457,156.3092,156.0712,156.0712,2946.0
2019-06-20 10:55:00,196.86,196.91,196.6,196.65,6922.0,156.1347,156.1743,155.9285,155.9681,6922.0
2019-06-20 11:00:00,196.72,197.05,196.72,196.76,4647.0,156.0236,156.2854,156.0236,156.0554,4647.0
2019-06-20 11:05:00,196.84,197.02,196.76,196.98,5493.0,156.1188,156.2616,156.0554,156.2298,5493.0
2019-06-20 11:10:00,196.85,197.02,196.85,196.91,3026.0,156.1267,156.2616,156.1267,156.1743,3026.0
2019-06-20 11:15:00,196.86,196.91,196.7,196.83,5263.0,156.1347,156.1743,156.0078,156.1109,5263.0
2019-06-20 11:20:00,196.86,196.96,196.8,196.84,5692.0,156.1347,156.214,156.0871,156.1188,5692.0
2019-06-20 11:25:00,196.73,196.82,196.54,196.55,8930.0,156.0316,156.1029,155.8809,155.8888,8930.0
2019-06-20 11:30:00,196.56,196.77,196.56,196.68,4436.0,155.8967,156.0633,155.8967,155.9919,4436.0
2019-06-20 11:35:00,196.67,196.83,196.57,196.83,8754.0,155.984,156.1109,155.9047,156.1109,8754.0
2019-06-20 11:40:00,196.83,196.94,196.72,196.94,27510.0,156.1109,156.1981,156.0236,156.1981,27510.0
2019-06-20 11:45:00,196.98,197.16,196.95,197.16,5847.0,156.2298,156.3726,156.206,156.3726,5847.0
2019-06-20 11:50:00,197.24,197.41,197.19,197.41,2814.0,156.4361,156.5709,156.3964,156.5709,2814.0
2019-06-20 11:55:00,197.44,197.46,197.26,197.4,3262.0,156.5947,156.6105,156.4519,156.563,3262.0
2019-06-20 12:00:00,197.33,197.42,197.33,197.38,2370.0,156.5074,156.5788,156.5074,156.5471,2370.0
2019-06-20 12:05:00,197.36,197.42,197.3,197.35,5247.0,156.5312,156.5788,156.4836,156.5233,5247.0
2019-06-20 12:10:00,197.32,197.32,196.98,196.99,3761.0,156.4995,156.4995,156.2298,156.2378,3761.0
2019-06-20 12:15:00,196.96,196.96,196.65,196.78,4601.0,156.214,156.214,155.9681,156.0712,4601.0
2019-06-20 12:20:00,196.83,196.97,196.79,196.92,11172.0,156.1109,156.2219,156.0791,156.1823,11172.0
2019-06-20 12:25:00,196.88,196.9,196.61,196.7,8217.0,156.1505,156.1664,155.9364,156.0078,8217.0
2019-06-20 12:30:00,196.7,196.99,196.62,196.94,8648.0,156.0078,156.2378,155.9443,156.1981,8648.0
2019-06-20 12:35:00,196.99,197.01,196.86,196.86,5394.0,156.2378,156.2536,156.1347,156.1347,5394.0
2019-06-20 12:40:00,196.89,197.07,196.72,197.07,7224.0,156.1585,156.3012,156.0236,156.3012,7224.0
2019-06-20 12:45:00,197.05,197.17,196.83,196.88,16017.0,156.2854,156.3805,156.1109,156.1505,16017.0
2019-06-20 12:50:00,196.88,196.97,196.87,196.89,4121.0,156.1505,156.2219,156.1426,156.1585,4121.0
2019-06-20 12:55:00,196.88,196.92,196.85,196.89,2345.0,156.1505,156.1823,156.1267,156.1585,2345.0
2019-06-20 13:00:00,196.87,197.14,196.81,197.14,4445.0,156.1426,156.3567,156.095,156.3567,4445.0
2019-06-20 13:05:00,197.13,197.3,197.06,197.28,3567.0,156.3488,156.4836,156.2933,156.4678,3567.0
2019-06-20 13:10:00,197.33,197.5,197.33,197.45,3000.0,156.5074,156.6423,156.5074,156.6026,3000.0
2019-06-20 13:15:00,197.43,197.6,197.38,197.6,8724.0,156.5867,156.7216,156.5471,156.7216,8724.0
2019-06-20 13:20:00,197.66,197.74,197.61,197.7,5984.0,156.7692,156.8326,156.7295,156.8009,5984.0
2019-06-20 13:25:00,197.72,197.73,197.32,197.48,12840.0,156.8168,156.8247,156.4995,156.6264,12840.0
2019-06-20 13:30:00,197.5,197.54,197.43,197.44,4933.0,156.6423,156.674,156.5867,156.5947,4933.0
2019-06-20 13:35:00,197.5,197.62,197.47,197.54,4824.0,156.6423,156.7374,156.6185,156.674,4824.0
2019-06-20 13:40:00,197.53,197.63,197.5,197.5,3897.0,156.6661,156.7454,156.6423,156.6423,3897.0
2019-06-20 13:45:00,197.5,197.51,197.35,197.41,8492.0,156.6423,156.6502,156.5233,156.5709,8492.0
2019-06-20 13:50:00,197.5,197.53,197.42,197.48,4670.0,156.6423,156.6661,156.5788,156.6264,4670.0
2019-06-20 13:55:00,197.5,197.71,197.45,197.71,4935.0,156.6423,156.8088,156.6026,156.8088,4935.0
2019-06-20 14:00:00,197.66,197.78,197.66,197.78,3666.0,156.7692,156.8643,156.7692,156.8643,3666.0
2019-06-20 14:05:00,197.81,197.89,197.78,197.89,2966.0,156.8881,156.9516,156.8643,156.9516,2966.0
2019-06-20 14:10:00,197.86,198.0,197.83,198.0,5697.0,156.9278,157.0388,156.904,157.0388,5697.0
2019-06-20 14:15:00,198.0,198.2,198.0,198.17,6543.0,157.0388,157.1975,157.0388,157.1737,6543.0
2019-06-20 14:20:00,198.14,198.17,198.04,198.11,3750.0,157.1499,157.1737,157.0706,157.1261,3750.0
2019-06-20 14:25:00,198.11,198.18,198.09,198.18,3321.0,157.1261,157.1816,157.1102,157.1816,3321.0
2019-06-20 14:30:00,198.18,198.18,198.0,198.06,6101.0,157.1816,157.1816,157.0388,157.0864,6101.0
2019-06-20 14:35:00,198.02,198.21,198.01,198.16,21849.0,157.0547,157.2054,157.0468,157.1657,21849.0
2019-06-20 14:40:00,198.14,198.24,198.06,198.06,3700.0,157.1499,157.2292,157.0864,157.0864,3700.0
2019-06-20 14:45:00,198.08,198.12,197.79,197.83,9088.0,157.1023,157.134,156.8723,156.904,9088.0
2019-06-20 14:50:00,197.88,197.96,197.85,197.96,3300.0,156.9437,157.0071,156.9199,157.0071,3300.0
2019-06-20 14:55:00,197.95,198.23,197.95,198.14,3345.0,156.9992,157.2212,156.9992,157.1499,3345.0
2019-06-20 15:00:00,198.06,198.18,198.01,198.11,5384.0,157.0864,157.1816,157.0468,157.1261,5384.0
2019-06-20 15:05:00,198.09,198.14,198.05,198.05,2900.0,157.1102,157.1499,157.0785,157.0785,2900.0
2019-06-20 15:10:00,198.07,198.2,198.07,198.2,4452.0,157.0943,157.1975,157.0943,157.1975,4452.0
2019-06-20 15:15:00,198.16,198.43,198.14,198.36,10972.0,157.1657,157.3799,157.1499,157.3244,10972.0
2019-06-20 15:20:00,198.43,198.43,198.3,198.31,5765.0,157.3799,157.3799,157.2768,157.2847,5765.0
2019-06-20 15:25:00,198.33,198.4,198.31,198.38,3100.0,157.3006,157.3561,157.2847,157.3402,3100.0
2019-06-20 15:30:00,198.36,198.38,198.25,198.31,7565.0,157.3244,157.3402,157.2371,157.2847,7565.0
2019-06-20 15:35:00,198.31,198.54,198.31,198.5,9329.0,157.2847,157.4671,157.2847,157.4354,9329.0
2019-06-20 15:40:00,198.52,198.8,198.52,198.78,11756.0,157.4513,157.6733,157.4513,157.6575,11756.0
2019-06-20 15:45:00,198.76,198.98,198.66,198.98,12658.0,157.6416,157.8161,157.5623,157.8161,12658.0
2019-06-20 15:50:00,198.96,199.03,198.68,199.03,32373.0,157.8002,157.8557,157.5782,157.8557,32373.0
2019-06-20 15:55:00,199.03,199.19,198.74,198.78,106822.0,157.8557,157.9826,157.6257,157.6575,106822.0
2019-06-21 09:30:00,197.94,199.07,197.87,198.54,282243.0,156.9912,157.8875,156.9357,157.4671,282243.0
2019-06-21 09:35:00,198.61,199.41,198.51,199.41,4500.0,157.5226,158.1571,157.4433,158.1571,4500.0
2019-06-21 09:40:00,199.36,199.75,199.27,199.48,16675.0,158.1175,158.4268,158.0461,158.2127,16675.0
2019-06-21 09:45:00,199.6,199.72,199.53,199.62,5600.0,158.3078,158.403,158.2523,158.3237,5600.0
2019-06-21 09:50:00,199.55,199.82,199.34,199.7,5176.0,158.2682,158.4823,158.1016,158.3871,5176.0
2019-06-21 09:55:00,199.69,199.7,199.45,199.66,3705.0,158.3792,158.3871,158.1889,158.3554,3705.0
2019-06-21 10:00:00,199.7,199.83,199.58,199.77,4134.0,158.3871,158.4902,158.292,158.4427,4134.0
2019-06-21 10:05:00,199.71,199.88,199.71,199.86,9470.0,158.3951,158.5299,158.3951,158.514,9470.0
2019-06-21 10:10:00,199.87,199.98,199.8,199.98,3733.0,158.522,158.6092,158.4665,158.6092,3733.0
2019-06-21 10:15:00,199.99,200.49,199.98,200.09,20669.0,158.6171,159.0137,158.6092,158.6965,20669.0
2019-06-21 10:20:00,200.03,200.13,199.96,200.11,5521.0,158.6489,158.7282,158.5934,158.7123,5521.0
2019-06-21 10:25:00,200.15,200.16,199.96,200.0,5561.0,158.744,158.752,158.5934,158.6251,5561.0
2019-06-21 10:30:00,199.96,200.04,199.87,200.03,3500.0,158.5934,158.6568,158.522,158.6489,3500.0
2019-06-21 10:35:00,200.03,200.04,199.65,199.73,3600.0,158.6489,158.6568,158.3475,158.4109,3600.0
2019-06-21 10:40:00,199.81,200.05,199.81,199.96,6674.0,158.4744,158.6647,158.4744,158.5934,6674.0
2019-06-21 10:45:00,199.93,200.13,199.9,200.09,2100.0,158.5696,158.7282,158.5458,158.6965,2100.0
2019-06-21 10:50:00,200.12,200.25,200.1,200.11,2800.0,158.7203,158.8234,158.7044,158.7123,2800.0
2019-06-21 10:55:00,200.1,200.12,200.02,200.11,6833.0,158.7044,158.7203,158.6409,158.7123,6833.0
2019-06-21 11:00:00,200.1,200.29,200.06,200.18,6730.0,158.7044,158.8551,158.6727,158.7678,6730.0
2019-06-21 11:05:00,200.22,200.65,200.19,200.5,6021.0,158.7996,159.1406,158.7758,159.0216,6021.0
2019-06-21 11:10:00,200.49,200.49,200.24,200.29,6037.0,159.0137,159.0137,158.8154,158.8551,6037.0
2019-06-21 11:15:00,200.33,200.55,200.3,200.55,2583.0,158.8868,159.0613,158.863,159.0613,2583.0
2019-06-21 11:20:00,200.55,200.68,200.51,200.63,4594.0,159.0613,159.1644,159.0296,159.1248,4594.0
2019-06-21 11:25:00,200.56,200.56,200.35,200.45,5798.0,159.0692,159.0692,158.9027,158.982,5798.0
2019-06-21 11:30:00,200.4,200.53,200.39,200.49,3250.0,158.9423,159.0454,158.9344,159.0137,3250.0
2019-06-21 11:35:00,200.5,200.54,200.34,200.44,9181.0,159.0216,159.0534,158.8947,158.9741,9181.0
2019-06-21 11:40:00,200.46,200.66,200.44,200.66,6870.0,158.9899,159.1485,158.9741,159.1485,6870.0
2019-06-21 11:45:00,200.72,200.82,200.68,200.75,5152.0,159.1961,159.2754,159.1644,159.2199,5152.0
2019-06-21 11:50:00,200.77,200.77,200.57,200.74,6514.0,159.2358,159.2358,159.0772,159.212,6514.0
2019-06-21 11:55:00,200.77,200.87,200.76,200.83,8379.0,159.2358,159.3151,159.2279,159.2834,8379.0
2019-06-21 12:00:00,200.81,200.94,200.74,200.93,10824.0,159.2675,159.3706,159.212,159.3627,10824.0
2019-06-21 12:05:00,200.89,200.91,200.7,200.7,17050.0,159.331,159.3468,159.1803,159.1803,17050.0
2019-06-21 12:10:00,200.7,200.7,200.52,200.57,5269.0,159.1803,159.1803,159.0375,159.0772,5269.0
2019-06-21 12:15:00,200.55,200.66,200.55,200.58,2685.0,159.0613,159.1485,159.0613,159.0851,2685.0
2019-06-21 12:20:00,200.6,200.78,200.55,200.7,4680.0,159.101,159.2437,159.0613,159.1803,4680.0
2019-06-21 12:25:00,200.74,200.87,200.74,200.83,4407.0,159.212,159.3151,159.212,159.2834,4407.0
2019-06-21 12:30:00,200.81,200.81,200.69,200.71,11887.0,159.2675,159.2675,159.1723,159.1882,11887.0
2019-06-21 12:35:00,200.69,200.71,200.53,200.57,19900.0,159.1723,159.1882,159.0454,159.0772,19900.0
2019-06-21 12:40:00,200.53,200.58,200.39,200.51,4700.0,159.0454,159.0851,158.9344,159.0296,4700.0
2019-06-21 12:45:00,200.51,200.53,200.47,200.5,13908.0,159.0296,159.0454,158.9979,159.0216,13908.0
2019-06-21 12:50:00,200.47,200.47,200.4,200.4,1900.0,158.9979,158.9979,158.9423,158.9423,1900.0
2019-06-21 12:55:00,200.45,200.45,200.18,200.25,16600.0,158.982,158.982,158.7678,158.8234,16600.0
2019-06-21 13:00:00,200.28,200.39,200.24,200.24,3945.0,158.8472,158.9344,158.8154,158.8154,3945.0
2019-06-21 13:05:00,200.29,200.29,200.13,200.25,2645.0,158.8551,158.8551,158.7282,158.8234,2645.0
2019-06-21 13:10:00,200.25,200.34,200.16,200.34,3454.0,158.8234,158.8947,158.752,158.8947,3454.0
2019-06-21 13:15:00,200.34,200.38,200.33,200.36,1257.0,158.8947,158.9265,158.8868,158.9106,1257.0
2019-06-21 13:20:00,200.37,200.37,200.22,200.23,17550.0,158.9185,158.9185,158.7996,158.8075,17550.0
2019-06-21 13:25:00,200.25,200.25,200.01,200.09,4487.0,158.8234,158.8234,158.633,158.6965,4487.0
2019-06-21 13:30:00,200.09,200.13,200.02,200.06,6861.0,158.6965,158.7282,158.6409,158.6727,6861.0
2019-06-21 13:35:00,200.09,200.1,200.05,200.1,2923.0,158.6965,158.7044,158.6647,158.7044,2923.0
2019-06-21 13:40:00,200.12,200.13,199.92,200.02,11020.0,158.7203,158.7282,158.5616,158.6409,11020.0
2019-06-21 13:45:00,200.07,200.07,199.96,200.03,6164.0,158.6806,158.6806,158.5934,158.6489,6164.0
2019-06-21 13:50:00,200.06,200.12,200.04,200.06,2375.0,158.6727,158.7203,158.6568,158.6727,2375.0
2019-06-21 13:55:00,200.06,200.09,199.97,200.07,7986.0,158.6727,158.6965,158.6013,158.6806,7986.0
2019-06-21 14:00:00,200.07,200.14,199.99,200.01,16947.0,158.6806,158.7361,158.6171,158.633,16947.0
2019-06-21 14:05:00,199.98,200.09,199.97,200.02,2850.0,158.6092,158.6965,158.6013,158.6409,2850.0
2019-06-21 14:10:00,199.97,199.98,199.82,199.92,4574.0,158.6013,158.6092,158.4823,158.5616,4574.0
2019-06-21 14:15:00,199.92,199.94,199.74,199.74,7836.0,158.5616,158.5775,158.4189,158.4189,7836.0
2019-06-21 14:20:00,199.78,199.79,199.45,199.54,8315.0,158.4506,158.4585,158.1889,158.2602,8315.0
2019-06-21 14:25:00,199.5,199.67,199.5,199.61,4255.0,158.2285,158.3633,158.2285,158.3158,4255.0
2019-06-21 14:30:00,199.62,199.92,199.6,199.85,8254.0,158.3237,158.5616,158.3078,158.5061,8254.0
2019-06-21 14:35:00,199.84,199.85,199.57,199.58,6148.0,158.4982,158.5061,158.284,158.292,6148.0
2019-06-21 14:40:00,199.58,199.64,199.22,199.28,9781.0,158.292,158.3396,158.0064,158.054,9781.0
2019-06-21 14:45:00,199.29,199.46,199.25,199.27,5997.0,158.062,158.1968,158.0302,158.0461,5997.0
2019-06-21 14:50:00,199.25,199.42,199.25,199.4,6512.0,158.0302,158.1651,158.0302,158.1492,6512.0
2019-06-21 14:55:00,199.4,199.5,199.34,199.34,5906.0,158.1492,158.2285,158.1016,158.1016,5906.0
2019-06-21 15:00:00,199.37,199.59,199.34,199.59,9174.0,158.1254,158.2999,158.1016,158.2999,9174.0
2019-06-21 15:05:00,199.57,199.67,199.56,199.67,8196.0,158.284,158.3633,158.2761,158.3633,8196.0
2019-06-21 15:10:00,199.67,199.74,199.6,199.67,7412.0,158.3633,158.4189,158.3078,158.3633,7412.0
2019-06-21 15:15:00,199.66,199.76,199.63,199.67,9518.0,158.3554,158.4347,158.3316,158.3633,9518.0
2019-06-21 15:20:00,199.64,199.69,199.44,199.57,11156.0,158.3396,158.3792,158.1809,158.284,11156.0
2019-06-21 15:25:00,199.59,199.65,199.48,199.48,9672.0,158.2999,158.3475,158.2127,158.2127,9672.0
2019-06-21 15:30:00,199.51,199.51,199.2,199.32,16086.0,158.2364,158.2364,157.9906,158.0858,16086.0
2019-06-21 15:35:00,199.3,199.42,199.22,199.42,15165.0,158.0699,158.1651,158.0064,158.1651,15165.0
2019-06-21 15:40:00,199.44,199.58,199.43,199.58,13444.0,158.1809,158.292,158.173,158.292,13444.0
2019-06-21 15:45:00,199.58,199.76,199.55,199.63,19434.0,158.292,158.4347,158.2682,158.3316,19434.0
2019-06-21 15:50:00,199.59,199.61,199.18,199.24,20301.0,158.2999,158.3158,157.9747,158.0223,20301.0
2019-06-21 15:55:00,199.19,199.22,197.22,197.41,359610.0,157.9826,158.0064,156.4202,156.5709,359610.0
2019-06-24 09:30:00,197.99,198.17,197.48,198.16,16594.0,157.0309,157.1737,156.6264,157.1657,16594.0
2019-06-24 09:35:00,198.16,198.28,197.69,197.94,8608.0,157.1657,157.2609,156.793,156.9912,8608.0
2019-06-24 09:40:00,197.96,198.23,197.88,198.18,5900.0,157.0071,157.2212,156.9437,157.1816,5900.0
2019-06-24 09:45:00,198.18,198.67,198.1,198.44,9855.0,157.1816,157.5702,157.1181,157.3878,9855.0
2019-06-24 09:50:00,198.48,198.98,198.48,198.94,8423.0,157.4195,157.8161,157.4195,157.7844,8423.0
2019-06-24 09:55:00,199.03,199.16,198.76,198.98,12816.0,157.8557,157.9589,157.6416,157.8161,12816.0
2019-06-24 10:00:00,198.99,199.05,198.72,198.82,6130.0,157.824,157.8716,157.6099,157.6892,6130.0
2019-06-24 10:05:00,198.99,198.99,198.73,198.92,3231.0,157.824,157.824,157.6178,157.7685,3231.0
2019-06-24 10:10:00,198.88,199.01,198.65,198.87,4978.0,157.7368,157.8399,157.5544,157.7288,4978.0
2019-06-24 10:15:00,198.81,198.86,198.32,198.35,2911.0,157.6813,157.7209,157.2926,157.3164,2911.0
2019-06-24 10:20:00,198.49,198.53,198.14,198.18,7887.0,157.4275,157.4592,157.1499,157.1816,7887.0
2019-06-24 10:25:00,198.13,198.13,197.92,198.09,5735.0,157.1419,157.1419,156.9754,157.1102,5735.0
2019-06-24 10:30:00,198.16,198.21,197.94,198.2,6848.0,157.1657,157.2054,156.9912,157.1975,6848.0
2019-06-24 10:35:00,198.15,198.57,198.15,198.47,7957.0,157.1578,157.4909,157.1578,157.4116,7957.0
2019-06-24 10:40:00,198.64,198.64,198.38,198.63,6370.0,157.5464,157.5464,157.3402,157.5385,6370.0
2019-06-24 10:45:00,198.68,198.7,198.46,198.54,5000.0,157.5782,157.594,157.4037,157.4671,5000.0
2019-06-24 10:50:00,198.59,198.61,198.31,198.39,4112.0,157.5068,157.5226,157.2847,157.3481,4112.0
2019-06-24 10:55:00,198.29,198.33,198.0,198.2,2995.0,157.2688,157.3006,157.0388,157.1975,2995.0
2019-06-24 11:00:00,198.24,198.36,198.22,198.23,6700.0,157.2292,157.3244,157.2133,157.2212,6700.0
2019-06-24 11:05:00,198.21,198.57,198.21,198.5,4892.0,157.2054,157.4909,157.2054,157.4354,4892.0
2019-06-24 11:10:00,198.47,198.65,198.4,198.44,5030.0,157.4116,157.5544,157.3561,157.3878,5030.0
2019-06-24 11:15:00,198.43,198.46,198.28,198.3,2300.0,157.3799,157.4037,157.2609,157.2768,2300.0
2019-06-24 11:20:00,198.26,198.29,198.02,198.03,2811.0,157.245,157.2688,157.0547,157.0626,2811.0
2019-06-24 11:25:00,198.08,198.32,198.08,198.31,2300.0,157.1023,157.2926,157.1023,157.2847,2300.0
2019-06-24 11:30:00,198.22,198.32,198.17,198.21,1895.0,157.2133,157.2926,157.1737,157.2054,1895.0
2019-06-24 11:35:00,198.14,198.18,198.04,198.15,2104.0,157.1499,157.1816,157.0706,157.1578,2104.0
2019-06-24 11:40:00,198.12,198.21,198.08,198.08,3700.0,157.134,157.2054,157.1023,157.1023,3700.0
2019-06-24 11:45:00,198.02,198.14,197.86,197.92,5670.0,157.0547,157.1499,156.9278,156.9754,5670.0
2019-06-24 11:50:00,197.88,198.08,197.88,198.07,3450.0,156.9437,157.1023,156.9437,157.0943,3450.0
2019-06-24 11:55:00,198.08,198.08,197.82,197.82,1172.0,157.1023,157.1023,156.8961,156.8961,1172.0
2019-06-24 12:00:00,197.78,197.96,197.78,197.9,2865.0,156.8643,157.0071,156.8643,156.9595,2865.0
2019-06-24 12:05:00,197.87,197.96,197.86,197.91,2463.0,156.9357,157.0071,156.9278,156.9674,2463.0
2019-06-24 12:10:00,197.94,198.1,197.93,198.1,4230.0,156.9912,157.1181,156.9833,157.1181,4230.0
2019-06-24 12:15:00,198.15,198.15,197.92,198.03,3787.0,157.1578,157.1578,156.9754,157.0626,3787.0
2019-06-24 12:20:00,198.0,198.03,197.86,197.95,2188.0,157.0388,157.0626,156.9278,156.9992,2188.0
2019-06-24 12:25:00,198.01,198.1,197.92,197.99,2643.0,157.0468,157.1181,156.9754,157.0309,2643.0
2019-06-24 12:30:00,198.07,198.12,198.06,198.06,1783.0,157.0943,157.134,157.0864,157.0864,1783.0
2019-06-24 12:35:00,198.06,198.18,198.0,198.0,3790.0,157.0864,157.1816,157.0388,157.0388,3790.0
2019-06-24 12:40:00,197.99,198.05,197.87,198.02,3703.0,157.0309,157.0785,156.9357,157.0547,3703.0
2019-06-24 12:45:00,198.01,198.04,197.9,197.95,3490.0,157.0468,157.0706,156.9595,156.9992,3490.0
2019-06-24 12:50:00,197.94,197.94,197.71,197.71,1600.0,156.9912,156.9912,156.8088,156.8088,1600.0
2019-06-24 12:55:00,197.71,198.02,197.71,197.98,2963.0,156.8088,157.0547,156.8088,157.023,2963.0
2019-06-24 13:00:00,197.98,198.04,197.93,197.97,3442.0,157.023,157.0706,156.9833,157.015,3442.0
2019-06-24 13:05:00,197.95,198.09,197.95,198.09,1634.0,156.9992,157.1102,156.9992,157.1102,1634.0
2019-06-24 13:10:00,198.04,198.22,198.04,198.22,5437.0,157.0706,157.2133,157.0706,157.2133,5437.0
2019-06-24 13:15:00,198.2,198.31,198.17,198.18,10128.0,157.1975,157.2847,157.1737,157.1816,10128.0
2019-06-24 13:20:00,198.19,198.28,198.13,198.27,2300.0,157.1895,157.2609,157.1419,157.253,2300.0
2019-06-24 13:25:00,198.27,198.38,198.24,198.35,7074.0,157.253,157.3402,157.2292,157.3164,7074.0
2019-06-24 13:30:00,198.34,198.48,198.32,198.45,3512.0,157.3085,157.4195,157.2926,157.3957,3512.0
2019-06-24 13:35:00,198.5,198.61,198.5,198.61,4952.0,157.4354,157.5226,157.4354,157.5226,4952.0
2019-06-24 13:40:00,198.71,198.84,198.69,198.75,5408.0,157.6019,157.7051,157.5861,157.6337,5408.0
2019-06-24 13:45:00,198.78,198.84,198.74,198.76,3813.0,157.6575,157.7051,157.6257,157.6416,3813.0
2019-06-24 13:50:00,198.75,198.78,198.54,198.64,7360.0,157.6337,157.6575,157.4671,157.5464,7360.0
2019-06-24 13:55:00,198.65,198.77,198.64,198.77,2984.0,157.5544,157.6495,157.5464,157.6495,2984.0
2019-06-24 14:00:00,198.76,198.8,198.57,198.7,4577.0,157.6416,157.6733,157.4909,157.594,4577.0
2019-06-24 14:05:00,198.72,198.72,198.6,198.6,2091.0,157.6099,157.6099,157.5147,157.5147,2091.0
2019-06-24 14:10:00,198.58,198.58,198.49,198.56,4237.0,157.4988,157.4988,157.4275,157.483,4237.0
2019-06-24 14:15:00,198.53,198.73,198.51,198.51,7250.0,157.4592,157.6178,157.4433,157.4433,7250.0
2019-06-24 14:20:00,198.46,198.61,198.45,198.6,4251.0,157.4037,157.5226,157.3957,157.5147,4251.0
2019-06-24 14:25:00,198.56,198.6,198.48,198.48,2544.0,157.483,157.5147,157.4195,157.4195,2544.0
2019-06-24 14:30:00,198.57,198.62,198.48,198.5,4524.0,157.4909,157.5306,157.4195,157.4354,4524.0
2019-06-24 14:35:00,198.5,198.52,198.38,198.42,5812.0,157.4354,157.4513,157.3402,157.3719,5812.0
2019-06-24 14:40:00,198.38,198.53,198.36,198.53,8300.0,157.3402,157.4592,157.3244,157.4592,8300.0
2019-06-24 14:45:00,198.49,198.66,198.49,198.66,2500.0,157.4275,157.5623,157.4275,157.5623,2500.0
2019-06-24 14:50:00,198.66,198.66,198.6,198.62,4002.0,157.5623,157.5623,157.5147,157.5306,4002.0
2019-06-24 14:55:00,198.68,198.76,198.59,198.76,5943.0,157.5782,157.6416,157.5068,157.6416,5943.0
2019-06-24 15:00:00,198.76,198.76,198.63,198.66,4309.0,157.6416,157.6416,157.5385,157.5623,4309.0
2019-06-24 15:05:00,198.66,198.67,198.6,198.64,1708.0,157.5623,157.5702,157.5147,157.5464,1708.0
2019-06-24 15:10:00,198.56,198.77,198.52,198.68,8068.0,157.483,157.6495,157.4513,157.5782,8068.0
2019-06-24 15:15:00,198.68,198.82,198.61,198.77,5811.0,157.5782,157.6892,157.5226,157.6495,5811.0
2019-06-24 15:20:00,198.79,198.95,198.78,198.91,9408.0,157.6654,157.7923,157.6575,157.7606,9408.0
2019-06-24 15:25:00,198.95,198.96,198.77,198.8,8987.0,157.7923,157.8002,157.6495,157.6733,8987.0
2019-06-24 15:30:00,198.78,198.82,198.59,198.7,5811.0,157.6575,157.6892,157.5068,157.594,5811.0
2019-06-24 15:35:00,198.67,198.75,198.58,198.7,7871.0,157.5702,157.6337,157.4988,157.594,7871.0
2019-06-24 15:40:00,198.74,198.74,198.57,198.68,10823.0,157.6257,157.6257,157.4909,157.5782,10823.0
2019-06-24 15:45:00,198.69,198.7,198.49,198.51,18166.0,157.5861,157.594,157.4275,157.4433,18166.0
2019-06-24 15:50:00,198.48,198.59,198.45,198.52,23059.0,157.4195,157.5068,157.3957,157.4513,23059.0
2019-06-24 15:55:00,198.51,198.52,198.24,198.42,82417.0,157.4433,157.4513,157.2292,157.3719,82417.0
2019-06-25 09:30:00,198.91,199.06,198.49,198.49,15839.0,157.7606,157.8795,157.4275,157.4275,15839.0
2019-06-25 09:35:00,198.43,198.55,197.5,197.54,14805.0,157.3799,157.475,156.6423,156.674,14805.0
2019-06-25 09:40:00,197.47,197.98,197.36,197.77,6184.0,156.6185,157.023,156.5312,156.8564,6184.0
2019-06-25 09:45:00,197.84,198.07,197.72,198.07,10245.0,156.9119,157.0943,156.8168,157.0943,10245.0
2019-06-25 09:50:00,197.96,198.24,197.96,198.14,4700.0,157.0071,157.2292,157.0071,157.1499,4700.0
2019-06-25 09:55:00,198.17,198.17,197.79,197.94,3900.0,157.1737,157.1737,156.8723,156.9912,3900.0
2019-06-25 10:00:00,197.82,197.86,197.6,197.85,6501.0,156.8961,156.9278,156.7216,156.9199,6501.0
2019-06-25 10:05:00,197.89,198.02,197.82,198.0,8178.0,156.9516,157.0547,156.8961,157.0388,8178.0
2019-06-25 10:10:00,198.06,198.17,197.88,198.17,5890.0,157.0864,157.1737,156.9437,157.1737,5890.0
2019-06-25 10:15:00,198.03,198.12,197.5,197.59,4282.0,157.0626,157.134,156.6423,156.7136,4282.0
2019-06-25 10:20:00,197.52,197.69,197.51,197.65,5930.0,156.6581,156.793,156.6502,156.7612,5930.0
2019-06-25 10:25:00,197.7,198.06,197.7,198.06,10186.0,156.8009,157.0864,156.8009,157.0864,10186.0
2019-06-25 10:30:00,198.06,198.14,197.95,198.08,12414.0,157.0864,157.1499,156.9992,157.1023,12414.0
2019-06-25 10:35:00,198.08,198.11,197.94,198.05,6798.0,157.1023,157.1261,156.9912,157.0785,6798.0
2019-06-25 10:40:00,198.02,198.24,198.02,198.18,3551.0,157.0547,157.2292,157.0547,157.1816,3551.0
2019-06-25 10:45:00,198.15,198.23,198.12,198.15,4839.0,157.1578,157.2212,157.134,157.1578,4839.0
2019-06-25 10:50:00,198.17,198.25,197.87,198.03,5822.0,157.1737,157.2371,156.9357,157.0626,5822.0
2019-06-25 10:55:00,198.0,198.11,197.99,198.01,1489.0,157.0388,157.1261,157.0309,157.0468,1489.0
2019-06-25 11:00:00,198.01,198.26,198.0,198.26,4377.0,157.0468,157.245,157.0388,157.245,4377.0
2019-06-25 11:05:00,198.24,198.24,198.04,198.16,3815.0,157.2292,157.2292,157.0706,157.1657,3815.0
2019-06-25 11:10:00,198.11,198.22,198.1,198.22,1700.0,157.1261,157.2133,157.1181,157.2133,1700.0
2019-06-25 11:15:00,198.28,198.37,198.24,198.34,3678.0,157.2609,157.3323,157.2292,157.3085,3678.0
2019-06-25 11:20:00,198.37,198.52,198.26,198.46,10268.0,157.3323,157.4513,157.245,157.4037,10268.0
2019-06-25 11:25:00,198.46,198.51,198.29,198.38,20326.0,157.4037,157.4433,157.2688,157.3402,20326.0
2019-06-25 11:30:00,198.39,198.45,198.24,198.42,10953.0,157.3481,157.3957,157.2292,157.3719,10953.0
2019-06-25 11:35:00,198.37,198.44,198.26,198.36,3100.0,157.3323,157.3878,157.245,157.3244,3100.0
2019-06-25 11:40:00,198.28,198.37,198.26,198.34,5025.0,157.2609,157.3323,157.245,157.3085,5025.0
2019-06-25 11:45:00,198.26,198.35,198.26,198.35,1789.0,157.245,157.3164,157.245,157.3164,1789.0
2019-06-25 11:50:00,198.37,198.5,198.35,198.43,3100.0,157.3323,157.4354,157.3164,157.3799,3100.0
2019-06-25 11:55:00,198.42,198.57,198.42,198.57,1580.0,157.3719,157.4909,157.3719,157.4909,1580.0
2019-06-25 12:00:00,198.52,198.62,198.44,198.62,2300.0,157.4513,157.5306,157.3878,157.5306,2300.0
2019-06-25 12:05:00,198.63,198.67,198.59,198.6,2045.0,157.5385,157.5702,157.5068,157.5147,2045.0
2019-06-25 12:10:00,198.6,198.6,198.5,198.52,11900.0,157.5147,157.5147,157.4354,157.4513,11900.0
2019-06-25 12:15:00,198.55,198.56,198.5,198.54,11649.0,157.475,157.483,157.4354,157.4671,11649.0
2019-06-25 12:20:00,198.51,198.57,198.48,198.48,2464.0,157.4433,157.4909,157.4195,157.4195,2464.0
2019-06-25 12:25:00,198.5,198.53,198.45,198.5,4012.0,157.4354,157.4592,157.3957,157.4354,4012.0
2019-06-25 12:30:00,198.51,198.58,198.5,198.51,2553.0,157.4433,157.4988,157.4354,157.4433,2553.0
2019-06-25 12:35:00,198.51,198.53,198.34,198.52,5853.0,157.4433,157.4592,157.3085,157.4513,5853.0
2019-06-25 12:40:00,198.49,198.6,198.41,198.6,10800.0,157.4275,157.5147,157.364,157.5147,10800.0
2019-06-25 12:45:00,198.6,198.74,198.54,198.74,3247.0,157.5147,157.6257,157.4671,157.6257,3247.0
2019-06-25 12:50:00,198.79,198.79,198.67,198.74,3700.0,157.6654,157.6654,157.5702,157.6257,3700.0
2019-06-25 12:55:00,198.77,198.81,198.67,198.69,2900.0,157.6495,157.6813,157.5702,157.5861,2900.0
2019-06-25 13:00:00,198.66,198.68,198.41,198.46,3548.0,157.5623,157.5782,157.364,157.4037,3548.0
2019-06-25 13:05:00,198.5,198.55,198.48,198.51,2965.0,157.4354,157.475,157.4195,157.4433,2965.0
2019-06-25 13:10:00,198.51,198.61,198.44,198.44,2212.0,157.4433,157.5226,157.3878,157.3878,2212.0
2019-06-25 13:15:00,198.52,198.59,198.43,198.59,3706.0,157.4513,157.5068,157.3799,157.5068,3706.0
2019-06-25 13:20:00,198.6,198.67,198.46,198.67,2300.0,157.5147,157.5702,157.4037,157.5702,2300.0
2019-06-25 13:25:00,198.65,198.71,198.59,198.69,2824.0,157.5544,157.6019,157.5068,157.5861,2824.0
2019-06-25 13:30:00,198.64,198.77,198.63,198.77,4000.0,157.5464,157.6495,157.5385,157.6495,4000.0
2019-06-25 13:35:00,198.78,198.82,198.49,198.52,4303.0,157.6575,157.6892,157.4275,157.4513,4303.0
2019-06-25 13:40:00,198.53,198.54,198.48,198.5,1700.0,157.4592,157.4671,157.4195,157.4354,1700.0
2019-06-25 13:45:00,198.52,198.68,198.5,198.64,3812.0,157.4513,157.5782,157.4354,157.5464,3812.0
2019-06-25 13:50:00,198.67,198.7,198.56,198.56,2300.0,157.5702,157.594,157.483,157.483,2300.0
2019-06-25 13:55:00,198.52,198.54,198.43,198.47,3612.0,157.4513,157.4671,157.3799,157.4116,3612.0
2019-06-25 14:00:00,198.5,198.67,198.47,198.58,3802.0,157.4354,157.5702,157.4116,157.4988,3802.0
2019-06-25 14:05:00,198.58,198.61,198.49,198.61,7981.0,157.4988,157.5226,157.4275,157.5226,7981.0
2019-06-25 14:10:00,198.54,198.58,198.49,198.49,12489.0,157.4671,157.4988,157.4275,157.4275,12489.0
2019-06-25 14:15:00,198.52,198.62,198.47,198.47,4876.0,157.4513,157.5306,157.4116,157.4116,4876.0
2019-06-25 14:20:00,198.49,198.5,197.97,198.04,7723.0,157.4275,157.4354,157.015,157.0706,7723.0
2019-06-25 14:25:00,197.97,198.02,197.92,198.0,6070.0,157.015,157.0547,156.9754,157.0388,6070.0
2019-06-25 14:30:00,197.96,198.03,197.88,197.91,2356.0,157.0071,157.0626,156.9437,156.9674,2356.0
2019-06-25 14:35:00,197.89,197.95,197.8,197.88,3390.0,156.9516,156.9992,156.8802,156.9437,3390.0
2019-06-25 14:40:00,197.96,198.15,197.96,198.0,5050.0,157.0071,157.1578,157.0071,157.0388,5050.0
2019-06-25 14:45:00,197.96,198.05,197.96,197.97,3800.0,157.0071,157.0785,157.0071,157.015,3800.0
2019-06-25 14:50:00,198.0,198.0,197.85,197.89,12256.0,157.0388,157.0388,156.9199,156.9516,12256.0
2019-06-25 14:55:00,197.9,198.1,197.9,198.1,4263.0,156.9595,157.1181,156.9595,157.1181,4263.0
2019-06-25 15:00:00,198.05,198.09,197.97,198.0,3630.0,157.0785,157.1102,157.015,157.0388,3630.0
2019-06-25 15:05:00,198.03,198.31,198.03,198.31,5403.0,157.0626,157.2847,157.0626,157.2847,5403.0
2019-06-25 15:10:00,198.29,198.34,198.17,198.17,5550.0,157.2688,157.3085,157.1737,157.1737,5550.0
2019-06-25 15:15:00,198.19,198.47,198.16,198.47,6800.0,157.1895,157.4116,157.1657,157.4116,6800.0
2019-06-25 15:20:00,198.45,198.75,198.45,198.73,8954.0,157.3957,157.6337,157.3957,157.6178,8954.0
2019-06-25 15:25:00,198.66,198.9,198.63,198.83,6437.0,157.5623,157.7526,157.5385,157.6971,6437.0
2019-06-25 15:30:00,198.79,198.85,198.69,198.77,7569.0,157.6654,157.713,157.5861,157.6495,7569.0
2019-06-25 15:35:00,198.79,199.11,198.79,198.99,12444.0,157.6654,157.9192,157.6654,157.824,12444.0
2019-06-25 15:40:00,198.99,199.03,198.82,198.82,12776.0,157.824,157.8557,157.6892,157.6892,12776.0
2019-06-25 15:45:00,198.78,198.92,198.62,198.7,18381.0,157.6575,157.7685,157.5306,157.594,18381.0
2019-06-25 15:50:00,198.71,198.78,198.6,198.71,29107.0,157.6019,157.6575,157.5147,157.6019,29107.0
2019-06-25 15:55:00,198.65,198.65,197.67,198.21,152739.0,157.5544,157.5544,156.7771,157.2054,152739.0
2019-06-26 09:30:00,198.47,198.47,197.68,198.2,12253.0,157.4116,157.4116,156.785,157.1975,12253.0
2019-06-26 09:35:00,197.8,198.37,197.8,198.3,2172.0,156.8802,157.3323,156.8802,157.2768,2172.0
2019-06-26 09:40:00,198.34,198.35,197.81,197.81,1200.0,157.3085,157.3164,156.8881,156.8881,1200.0
2019-06-26 09:45:00,197.77,197.77,197.3,197.32,1721.0,156.8564,156.8564,156.4836,156.4995,1721.0
2019-06-26 09:50:00,197.41,197.56,196.93,196.93,4550.0,156.5709,156.6899,156.1902,156.1902,4550.0
2019-06-26 09:55:00,197.05,197.17,197.0,197.17,3305.0,156.2854,156.3805,156.2457,156.3805,3305.0
2019-06-26 10:00:00,197.17,197.17,196.78,196.8,11062.0,156.3805,156.3805,156.0712,156.0871,11062.0
2019-06-26 10:05:00,196.74,196.8,196.47,196.55,6810.0,156.0395,156.0871,155.8253,155.8888,6810.0
2019-06-26 10:10:00,196.5,196.6,196.12,196.15,8494.0,155.8491,155.9285,155.5478,155.5715,8494.0
2019-06-26 10:15:00,196.24,196.31,195.86,195.92,9160.0,155.6429,155.6984,155.3415,155.3891,9160.0
2019-06-26 10:20:00,195.83,196.05,195.83,195.88,5918.0,155.3177,155.4922,155.3177,155.3574,5918.0
2019-06-26 10:25:00,195.9,195.92,195.6,195.67,12770.0,155.3733,155.3891,155.1353,155.1908,12770.0
2019-06-26 10:30:00,195.64,195.64,195.22,195.22,16715.0,155.1671,155.1671,154.8339,154.8339,16715.0
2019-06-26 10:35:00,195.31,195.34,195.22,195.24,8074.0,154.9053,154.9291,154.8339,154.8498,8074.0
2019-06-26 10:40:00,195.24,195.46,195.22,195.23,5930.0,154.8498,155.0243,154.8339,154.8419,5930.0
2019-06-26 10:45:00,195.3,195.65,195.3,195.65,6598.0,154.8974,155.175,154.8974,155.175,6598.0
2019-06-26 10:50:00,195.71,195.75,195.5,195.5,4596.0,155.2226,155.2543,155.056,155.056,4596.0
2019-06-26 10:55:00,195.49,195.49,195.32,195.48,2902.0,155.0481,155.0481,154.9133,155.0402,2902.0
2019-06-26 11:00:00,195.52,195.67,195.46,195.65,3544.0,155.0719,155.1908,155.0243,155.175,3544.0
2019-06-26 11:05:00,195.61,195.61,195.01,195.01,5742.0,155.1433,155.1433,154.6674,154.6674,5742.0
2019-06-26 11:10:00,195.0,195.02,194.47,194.74,11230.0,154.6595,154.6753,154.2391,154.4532,11230.0
2019-06-26 11:15:00,194.71,194.79,194.56,194.64,8268.0,154.4294,154.4929,154.3105,154.3739,8268.0
2019-06-26 11:20:00,194.62,194.65,194.35,194.65,5419.0,154.3581,154.3819,154.1439,154.3819,5419.0
2019-06-26 11:25:00,194.67,194.86,194.59,194.67,3244.0,154.3977,154.5484,154.3343,154.3977,3244.0
2019-06-26 11:30:00,194.67,194.81,194.32,194.4,15689.0,154.3977,154.5088,154.1201,154.1836,15689.0
2019-06-26 11:35:00,194.39,194.49,194.25,194.38,9812.0,154.1756,154.255,154.0646,154.1677,9812.0
2019-06-26 11:40:00,194.4,194.44,194.15,194.38,13350.0,154.1836,154.2153,153.9853,154.1677,13350.0
2019-06-26 11:45:00,194.36,194.55,194.26,194.34,4950.0,154.1519,154.3025,154.0725,154.136,4950.0
2019-06-26 11:50:00,194.23,194.46,194.23,194.4,3000.0,154.0487,154.2312,154.0487,154.1836,3000.0
2019-06-26 11:55:00,194.44,194.44,194.29,194.41,3454.0,154.2153,154.2153,154.0963,154.1915,3454.0
2019-06-26 12:00:00,194.44,194.56,194.32,194.36,8409.0,154.2153,154.3105,154.1201,154.1519,8409.0
2019-06-26 12:05:00,194.37,194.55,194.31,194.55,5963.0,154.1598,154.3025,154.1122,154.3025,5963.0
2019-06-26 12:10:00,194.58,194.58,194.35,194.47,10069.0,154.3263,154.3263,154.1439,154.2391,10069.0
2019-06-26 12:15:00,194.46,194.46,194.17,194.33,4150.0,154.2312,154.2312,154.0012,154.1281,4150.0
2019-06-26 12:20:00,194.29,194.31,194.13,194.15,3600.0,154.0963,154.1122,153.9694,153.9853,3600.0
2019-06-26 12:25:00,194.18,194.21,194.06,194.06,1700.0,154.0091,154.0329,153.9139,153.9139,1700.0
2019-06-26 12:30:00,194.03,194.19,194.03,194.17,2000.0,153.8901,154.017,153.8901,154.0012,2000.0
2019-06-26 12:35:00,194.15,194.18,194.06,194.07,1924.0,153.9853,154.0091,153.9139,153.9218,1924.0
2019-06-26 12:40:00,194.09,194.17,194.02,194.14,4821.0,153.9377,154.0012,153.8822,153.9774,4821.0
2019-06-26 12:45:00,194.12,194.15,193.97,193.97,5391.0,153.9615,153.9853,153.8425,153.8425,5391.0
2019-06-26 12:50:00,193.95,193.95,193.66,193.76,3784.0,153.8267,153.8267,153.5967,153.676,3784.0
2019-06-26 12:55:00,193.75,193.84,193.74,193.74,4400.0,153.668,153.7394,153.6601,153.6601,4400.0
2019-06-26 13:00:00,193.81,193.81,193.64,193.68,2600.0,153.7156,153.7156,153.5808,153.6125,2600.0
2019-06-26 13:05:00,193.63,193.67,193.45,193.62,8120.0,153.5729,153.6046,153.4301,153.5649,8120.0
2019-06-26 13:10:00,193.58,193.63,193.45,193.62,3363.0,153.5332,153.5729,153.4301,153.5649,3363.0
2019-06-26 13:15:00,193.55,193.59,193.54,193.58,1000.0,153.5094,153.5411,153.5015,153.5332,1000.0
2019-06-26 13:20:00,193.57,193.62,193.52,193.53,3200.0,153.5253,153.5649,153.4856,153.4936,3200.0
2019-06-26 13:25:00,193.54,193.58,193.31,193.43,14100.0,153.5015,153.5332,153.3191,153.4142,14100.0
2019-06-26 13:30:00,193.43,193.49,193.37,193.48,3704.0,153.4142,153.4618,153.3667,153.4539,3704.0
2019-06-26 13:35:00,193.45,193.56,193.44,193.56,1867.0,153.4301,153.5174,153.4222,153.5174,1867.0
2019-06-26 13:40:00,193.6,193.63,193.53,193.55,2739.0,153.5491,153.5729,153.4936,153.5094,2739.0
2019-06-26 13:45:00,193.51,193.58,193.29,193.36,6050.0,153.4777,153.5332,153.3032,153.3587,6050.0
2019-06-26 13:50:00,193.36,193.36,193.21,193.24,3409.0,153.3587,153.3587,153.2398,153.2636,3409.0
2019-06-26 13:55:00,193.2,193.36,193.2,193.27,6930.0,153.2318,153.3587,153.2318,153.2873,6930.0
2019-06-26 14:00:00,193.25,193.51,193.23,193.45,4600.0,153.2715,153.4777,153.2556,153.4301,4600.0
2019-06-26 14:05:00,193.42,193.47,193.34,193.34,2800.0,153.4063,153.446,153.3429,153.3429,2800.0
2019-06-26 14:10:00,193.34,193.36,193.25,193.31,2500.0,153.3429,153.3587,153.2715,153.3191,2500.0
2019-06-26 14:15:00,193.34,193.34,193.08,193.08,5964.0,153.3429,153.3429,153.1367,153.1367,5964.0
2019-06-26 14:20:00,193.04,193.21,193.04,193.07,9457.0,153.1049,153.2398,153.1049,153.1287,9457.0
2019-06-26 14:25:00,193.13,193.13,192.82,192.92,12372.0,153.1763,153.1763,152.9304,153.0098,12372.0
2019-06-26 14:30:00,192.92,192.95,192.83,192.87,5798.0,153.0098,153.0335,152.9384,152.9701,5798.0
2019-06-26 14:35:00,192.86,192.94,192.72,192.84,11048.0,152.9622,153.0256,152.8511,152.9463,11048.0
2019-06-26 14:40:00,192.85,192.87,192.57,192.61,6167.0,152.9542,152.9701,152.7322,152.7639,6167.0
2019-06-26 14:45:00,192.58,192.59,192.21,192.39,15486.0,152.7401,152.748,152.4466,152.5894,15486.0
2019-06-26 14:50:00,192.37,192.46,192.21,192.45,9474.0,152.5735,152.6449,152.4466,152.637,9474.0
2019-06-26 14:55:00,192.43,192.56,192.39,192.5,7506.0,152.6211,152.7242,152.5894,152.6766,7506.0
2019-06-26 15:00:00,192.57,192.57,192.39,192.43,9128.0,152.7322,152.7322,152.5894,152.6211,9128.0
2019-06-26 15:05:00,192.43,192.53,192.4,192.51,7750.0,152.6211,152.7004,152.5973,152.6846,7750.0
2019-06-26 15:10:00,192.53,192.55,192.44,192.49,7945.0,152.7004,152.7163,152.6291,152.6687,7945.0
2019-06-26 15:15:00,192.49,192.56,192.38,192.5,12336.0,152.6687,152.7242,152.5815,152.6766,12336.0
2019-06-26 15:20:00,192.5,192.73,192.49,192.73,11525.0,152.6766,152.8591,152.6687,152.8591,11525.0
2019-06-26 15:25:00,192.7,192.73,192.43,192.45,13680.0,152.8353,152.8591,152.6211,152.637,13680.0
2019-06-26 15:30:00,192.45,192.74,192.42,192.5,30161.0,152.637,152.867,152.6132,152.6766,30161.0
2019-06-26 15:35:00,192.49,192.53,192.18,192.46,20573.0,152.6687,152.7004,152.4228,152.6449,20573.0
2019-06-26 15:40:00,192.45,192.63,192.28,192.38,25215.0,152.637,152.7797,152.5022,152.5815,25215.0
2019-06-26 15:45:00,192.37,192.41,192.13,192.21,34035.0,152.5735,152.6053,152.3832,152.4466,34035.0
2019-06-26 15:50:00,192.26,192.44,192.2,192.31,32223.0,152.4863,152.6291,152.4387,152.5259,32223.0
2019-06-26 15:55:00,192.32,192.36,191.96,192.0,132123.0,152.5339,152.5656,152.2484,152.2801,132123.0
2019-06-27 09:30:00,192.8,193.88,192.53,193.88,19546.0,152.9146,153.7712,152.7004,153.7712,19546.0
2019-06-27 09:35:00,193.89,194.17,193.27,193.99,11844.0,153.7791,154.0012,153.2873,153.8584,11844.0
2019-06-27 09:40:00,193.99,194.37,193.99,194.26,2822.0,153.8584,154.1598,153.8584,154.0725,2822.0
2019-06-27 09:45:00,194.28,194.87,194.25,194.59,16071.0,154.0884,154.5563,154.0646,154.3343,16071.0
2019-06-27 09:50:00,194.69,194.71,194.21,194.31,9432.0,154.4136,154.4294,154.0329,154.1122,9432.0
2019-06-27 09:55:00,194.33,194.6,194.23,194.56,6036.0,154.1281,154.3422,154.0487,154.3105,6036.0
2019-06-27 10:00:00,194.58,194.68,194.4,194.51,10482.0,154.3263,154.4057,154.1836,154.2708,10482.0
2019-06-27 10:05:00,194.53,194.82,194.48,194.78,5453.0,154.2867,154.5167,154.247,154.485,5453.0
2019-06-27 10:10:00,194.76,194.83,194.68,194.79,5392.0,154.4691,154.5246,154.4057,154.4929,5392.0
2019-06-27 10:15:00,194.74,195.11,194.72,195.04,15094.0,154.4532,154.7467,154.4374,154.6912,15094.0
2019-06-27 10:20:00,195.1,195.39,195.09,195.09,9468.0,154.7388,154.9688,154.7308,154.7308,9468.0
2019-06-27 10:25:00,195.12,195.14,194.78,194.86,13094.0,154.7546,154.7705,154.485,154.5484,13094.0
2019-06-27 10:30:00,194.92,195.24,194.89,195.16,8989.0,154.596,154.8498,154.5722,154.7864,8989.0
2019-06-27 10:35:00,195.13,195.19,194.43,194.53,16589.0,154.7626,154.8101,154.2074,154.2867,16589.0
2019-06-27 10:40:00,194.55,194.72,194.23,194.24,8334.0,154.3025,154.4374,154.0487,154.0567,8334.0
2019-06-27 10:45:00,194.2,194.36,194.16,194.35,8526.0,154.025,154.1519,153.9932,154.1439,8526.0
2019-06-27 10:50:00,194.41,194.42,194.22,194.34,3111.0,154.1915,154.1994,154.0408,154.136,3111.0
2019-06-27 10:55:00,194.32,194.4,194.21,194.38,2200.0,154.1201,154.1836,154.0329,154.1677,2200.0
2019-06-27 11:00:00,194.31,194.31,194.16,194.24,3370.0,154.1122,154.1122,153.9932,154.0567,3370.0
2019-06-27 11:05:00,194.23,194.26,194.16,194.19,5700.0,154.0487,154.0725,153.9932,154.017,5700.0
2019-06-27 11:10:00,194.17,194.2,193.85,193.88,5698.0,154.0012,154.025,153.7474,153.7712,5698.0
2019-06-27 11:15:00,193.87,194.01,193.73,193.86,33679.0,153.7632,153.8743,153.6522,153.7553,33679.0
2019-06-27 11:20:00,193.94,194.11,193.88,193.94,6585.0,153.8187,153.9536,153.7712,153.8187,6585.0
2019-06-27 11:25:00,193.95,194.02,193.66,193.83,14997.0,153.8267,153.8822,153.5967,153.7315,14997.0
2019-06-27 11:30:00,193.82,194.05,193.81,193.93,5510.0,153.7236,153.906,153.7156,153.8108,5510.0
2019-06-27 11:35:00,194.02,194.06,193.95,193.95,31231.0,153.8822,153.9139,153.8267,153.8267,31231.0
2019-06-27 11:40:00,193.94,194.45,193.94,194.38,9473.0,153.8187,154.2232,153.8187,154.1677,9473.0
2019-06-27 11:45:00,194.34,194.39,194.22,194.39,2624.0,154.136,154.1756,154.0408,154.1756,2624.0
2019-06-27 11:50:00,194.41,194.41,194.24,194.36,3000.0,154.1915,154.1915,154.0567,154.1519,3000.0
2019-06-27 11:55:00,194.4,194.51,194.39,194.42,3541.0,154.1836,154.2708,154.1756,154.1994,3541.0
2019-06-27 12:00:00,194.42,194.47,194.39,194.42,2954.0,154.1994,154.2391,154.1756,154.1994,2954.0
2019-06-27 12:05:00,194.45,194.57,194.43,194.57,7550.0,154.2232,154.3184,154.2074,154.3184,7550.0
2019-06-27 12:10:00,194.55,194.67,194.5,194.5,9996.0,154.3025,154.3977,154.2629,154.2629,9996.0
2019-06-27 12:15:00,194.52,194.61,194.52,194.6,3000.0,154.2788,154.3501,154.2788,154.3422,3000.0
2019-06-27 12:20:00,194.56,194.68,194.54,194.59,5600.0,154.3105,154.4057,154.2946,154.3343,5600.0
2019-06-27 12:25:00,194.57,194.59,194.48,194.48,3364.0,154.3184,154.3343,154.247,154.247,3364.0
2019-06-27 12:30:00,194.44,194.53,194.44,194.51,2700.0,154.2153,154.2867,154.2153,154.2708,2700.0
2019-06-27 12:35:00,194.55,194.67,194.52,194.64,6925.0,154.3025,154.3977,154.2788,154.3739,6925.0
2019-06-27 12:40:00,194.67,194.67,194.53,194.59,3363.0,154.3977,154.3977,154.2867,154.3343,3363.0
2019-06-27 12:45:00,194.59,194.63,194.54,194.55,2271.0,154.3343,154.366,154.2946,154.3025,2271.0
2019-06-27 12:50:00,194.5,194.52,194.36,194.36,6573.0,154.2629,154.2788,154.1519,154.1519,6573.0
2019-06-27 12:55:00,194.37,194.4,194.32,194.34,16015.0,154.1598,154.1836,154.1201,154.136,16015.0
2019-06-27 13:00:00,194.31,194.34,194.19,194.19,19141.0,154.1122,154.136,154.017,154.017,19141.0
2019-06-27 13:05:00,194.19,194.25,194.1,194.17,17684.0,154.017,154.0646,153.9456,154.0012,17684.0
2019-06-27 13:10:00,194.16,194.28,194.08,194.28,2880.0,153.9932,154.0884,153.9298,154.0884,2880.0
2019-06-27 13:15:00,194.3,194.45,194.3,194.44,4012.0,154.1043,154.2232,154.1043,154.2153,4012.0
2019-06-27 13:20:00,194.4,194.68,194.38,194.68,5455.0,154.1836,154.4057,154.1677,154.4057,5455.0
2019-06-27 13:25:00,194.64,194.82,194.64,194.79,2817.0,154.3739,154.5167,154.3739,154.4929,2817.0
2019-06-27 13:30:00,194.84,194.98,194.82,194.97,1700.0,154.5326,154.6436,154.5167,154.6357,1700.0
2019-06-27 13:35:00,194.94,195.09,194.94,195.07,5055.0,154.6119,154.7308,154.6119,154.715,5055.0
2019-06-27 13:40:00,195.1,195.1,194.85,194.86,5807.0,154.7388,154.7388,154.5405,154.5484,5807.0
2019-06-27 13:45:00,194.86,194.86,194.74,194.81,1519.0,154.5484,154.5484,154.4532,154.5088,1519.0
2019-06-27 13:50:00,194.77,194.8,194.41,194.41,16600.0,154.477,154.5008,154.1915,154.1915,16600.0
2019-06-27 13:55:00,194.43,194.56,194.42,194.5,3465.0,154.2074,154.3105,154.1994,154.2629,3465.0
2019-06-27 14:00:00,194.58,194.62,194.54,194.59,2800.0,154.3263,154.3581,154.2946,154.3343,2800.0
2019-06-27 14:05:00,194.56,194.59,194.55,194.58,1400.0,154.3105,154.3343,154.3025,154.3263,1400.0
2019-06-27 14:10:00,194.6,194.6,194.46,194.47,4233.0,154.3422,154.3422,154.2312,154.2391,4233.0
2019-06-27 14:15:00,194.47,194.47,194.18,194.28,6092.0,154.2391,154.2391,154.0091,154.0884,6092.0
2019-06-27 14:20:00,194.3,194.3,194.1,194.13,2960.0,154.1043,154.1043,153.9456,153.9694,2960.0
2019-06-27 14:25:00,194.08,194.14,193.96,194.04,3324.0,153.9298,153.9774,153.8346,153.8981,3324.0
2019-06-27 14:30:00,194.04,194.17,194.04,194.12,2018.0,153.8981,154.0012,153.8981,153.9615,2018.0
2019-06-27 14:35:00,194.12,194.12,193.98,194.03,2897.0,153.9615,153.9615,153.8505,153.8901,2897.0
2019-06-27 14:40:00,193.97,193.97,193.73,193.83,6221.0,153.8425,153.8425,153.6522,153.7315,6221.0
2019-06-27 14:45:00,193.84,194.02,193.84,194.02,3500.0,153.7394,153.8822,153.7394,153.8822,3500.0
2019-06-27 14:50:00,194.01,194.14,194.0,194.14,2965.0,153.8743,153.9774,153.8663,153.9774,2965.0
2019-06-27 14:55:00,194.17,194.22,194.05,194.07,2467.0,154.0012,154.0408,153.906,153.9218,2467.0
2019-06-27 15:00:00,194.04,194.12,194.04,194.06,2300.0,153.8981,153.9615,153.8981,153.9139,2300.0
2019-06-27 15:05:00,194.09,194.09,194.02,194.04,2699.0,153.9377,153.9377,153.8822,153.8981,2699.0
2019-06-27 15:10:00,194.05,194.11,194.02,194.05,4730.0,153.906,153.9536,153.8822,153.906,4730.0
2019-06-27 15:15:00,194.1,194.1,193.89,193.96,4062.0,153.9456,153.9456,153.7791,153.8346,4062.0
2019-06-27 15:20:00,193.97,193.97,193.86,193.92,4700.0,153.8425,153.8425,153.7553,153.8029,4700.0
2019-06-27 15:25:00,193.91,193.95,193.87,193.9,6324.0,153.7949,153.8267,153.7632,153.787,6324.0
2019-06-27 15:30:00,193.86,193.95,193.82,193.92,4200.0,153.7553,153.8267,153.7236,153.8029,4200.0
2019-06-27 15:35:00,193.91,194.16,193.81,194.15,8306.0,153.7949,153.9932,153.7156,153.9853,8306.0
2019-06-27 15:40:00,194.12,194.17,194.04,194.13,10365.0,153.9615,154.0012,153.8981,153.9694,10365.0
2019-06-27 15:45:00,194.11,194.18,194.04,194.07,19524.0,153.9536,154.0091,153.8981,153.9218,19524.0
2019-06-27 15:50:00,194.06,194.1,193.86,193.91,39903.0,153.9139,153.9456,153.7553,153.7949,39903.0
2019-06-27 15:55:00,193.91,194.14,193.85,193.87,63546.0,153.7949,153.9774,153.7474,153.7632,63546.0
2019-06-28 09:30:00,194.78,194.99,194.34,194.56,15270.0,154.485,154.6515,154.136,154.3105,15270.0
2019-06-28 09:35:00,194.78,194.84,194.31,194.31,6281.0,154.485,154.5326,154.1122,154.1122,6281.0
2019-06-28 09:40:00,194.3,194.38,194.1,194.11,4925.0,154.1043,154.1677,153.9456,153.9536,4925.0
2019-06-28 09:45:00,194.1,194.43,194.02,194.34,5397.0,153.9456,154.2074,153.8822,154.136,5397.0
2019-06-28 09:50:00,194.37,194.55,194.28,194.28,10900.0,154.1598,154.3025,154.0884,154.0884,10900.0
2019-06-28 09:55:00,194.24,194.4,193.95,193.96,3976.0,154.0567,154.1836,153.8267,153.8346,3976.0
2019-06-28 10:00:00,194.09,194.13,193.79,193.84,13524.0,153.9377,153.9694,153.6998,153.7394,13524.0
2019-06-28 10:05:00,193.89,194.2,193.89,194.2,5517.0,153.7791,154.025,153.7791,154.025,5517.0
2019-06-28 10:10:00,194.17,194.42,194.17,194.21,5376.0,154.0012,154.1994,154.0012,154.0329,5376.0
2019-06-28 10:15:00,194.11,194.18,193.82,193.89,8630.0,153.9536,154.0091,153.7236,153.7791,8630.0
2019-06-28 10:20:00,193.93,193.93,193.6,193.6,6161.0,153.8108,153.8108,153.5491,153.5491,6161.0
2019-06-28 10:25:00,193.59,193.59,193.23,193.27,7002.0,153.5411,153.5411,153.2556,153.2873,7002.0
2019-06-28 10:30:00,193.21,193.47,193.2,193.38,9272.0,153.2398,153.446,153.2318,153.3746,9272.0
2019-06-28 10:35:00,193.35,193.46,193.28,193.41,7299.0,153.3508,153.438,153.2953,153.3984,7299.0
2019-06-28 10:40:00,193.39,193.43,193.3,193.32,4856.0,153.3825,153.4142,153.3111,153.327,4856.0
2019-06-28 10:45:00,193.34,193.57,193.34,193.56,7821.0,153.3429,153.5253,153.3429,153.5174,7821.0
2019-06-28 10:50:00,193.53,193.53,193.31,193.41,6048.0,153.4936,153.4936,153.3191,153.3984,6048.0
2019-06-28 10:55:00,193.43,193.52,193.41,193.45,4462.0,153.4142,153.4856,153.3984,153.4301,4462.0
2019-06-28 11:00:00,193.37,193.46,193.29,193.42,4854.0,153.3667,153.438,153.3032,153.4063,4854.0
2019-06-28 11:05:00,193.45,193.85,193.36,193.85,3813.0,153.4301,153.7474,153.3587,153.7474,3813.0
2019-06-28 11:10:00,193.84,193.98,193.84,193.93,1666.0,153.7394,153.8505,153.7394,153.8108,1666.0
2019-06-28 11:15:00,193.91,193.98,193.88,193.9,4251.0,153.7949,153.8505,153.7712,153.787,4251.0
2019-06-28 11:20:00,193.89,193.91,193.67,193.79,3253.0,153.7791,153.7949,153.6046,153.6998,3253.0
2019-06-28 11:25:00,193.8,193.94,193.77,193.94,8493.0,153.7077,153.8187,153.6839,153.8187,8493.0
2019-06-28 11:30:00,193.91,193.98,193.68,193.69,5021.0,153.7949,153.8505,153.6125,153.6205,5021.0
2019-06-28 11:35:00,193.68,193.8,193.67,193.74,3950.0,153.6125,153.7077,153.6046,153.6601,3950.0
2019-06-28 11:40:00,193.75,193.87,193.72,193.87,2100.0,153.668,153.7632,153.6443,153.7632,2100.0
2019-06-28 11:45:00,193.9,193.95,193.86,193.91,2075.0,153.787,153.8267,153.7553,153.7949,2075.0
2019-06-28 11:50:00,193.92,194.22,193.92,194.21,3404.0,153.8029,154.0408,153.8029,154.0329,3404.0
2019-06-28 11:55:00,194.23,194.33,194.08,194.12,4260.0,154.0487,154.1281,153.9298,153.9615,4260.0
2019-06-28 12:00:00,194.12,194.14,194.03,194.03,2336.0,153.9615,153.9774,153.8901,153.8901,2336.0
2019-06-28 12:05:00,194.11,194.33,194.1,194.19,4420.0,153.9536,154.1281,153.9456,154.017,4420.0
2019-06-28 12:10:00,194.2,194.2,194.08,194.13,9301.0,154.025,154.025,153.9298,153.9694,9301.0
2019-06-28 12:15:00,194.1,194.22,194.1,194.21,4520.0,153.9456,154.0408,153.9456,154.0329,4520.0
2019-06-28 12:20:00,194.22,194.5,194.22,194.5,4885.0,154.0408,154.2629,154.0408,154.2629,4885.0
2019-06-28 12:25:00,194.54,194.59,194.39,194.39,4640.0,154.2946,154.3343,154.1756,154.1756,4640.0
2019-06-28 12:30:00,194.38,194.38,194.12,194.18,7526.0,154.1677,154.1677,153.9615,154.0091,7526.0
2019-06-28 12:35:00,194.18,194.18,194.07,194.16,3600.0,154.0091,154.0091,153.9218,153.9932,3600.0
2019-06-28 12:40:00,194.15,194.15,194.08,194.13,2568.0,153.9853,153.9853,153.9298,153.9694,2568.0
2019-06-28 12:45:00,194.08,194.09,193.91,193.96,4724.0,153.9298,153.9377,153.7949,153.8346,4724.0
2019-06-28 12:50:00,193.94,193.94,193.76,193.82,4000.0,153.8187,153.8187,153.676,153.7236,4000.0
2019-06-28 12:55:00,193.82,193.88,193.67,193.7,3600.0,153.7236,153.7712,153.6046,153.6284,3600.0
2019-06-28 13:00:00,193.69,193.69,193.46,193.49,9129.0,153.6205,153.6205,153.438,153.4618,9129.0
2019-06-28 13:05:00,193.5,193.52,193.18,193.22,8555.0,153.4698,153.4856,153.216,153.2477,8555.0
2019-06-28 13:10:00,193.22,193.27,193.16,193.25,7212.0,153.2477,153.2873,153.2001,153.2715,7212.0
2019-06-28 13:15:00,193.24,193.28,193.17,193.21,3220.0,153.2636,153.2953,153.208,153.2398,3220.0
2019-06-28 13:20:00,193.22,193.39,193.21,193.37,3600.0,153.2477,153.3825,153.2398,153.3667,3600.0
2019-06-28 13:25:00,193.34,193.38,193.25,193.38,4707.0,153.3429,153.3746,153.2715,153.3746,4707.0
2019-06-28 13:30:00,193.38,193.46,193.36,193.36,3300.0,153.3746,153.438,153.3587,153.3587,3300.0
2019-06-28 13:35:00,193.31,193.39,193.28,193.35,3900.0,153.3191,153.3825,153.2953,153.3508,3900.0
2019-06-28 13:40:00,193.31,193.4,193.31,193.34,3077.0,153.3191,153.3905,153.3191,153.3429,3077.0
2019-06-28 13:45:00,193.3,193.34,193.24,193.27,5100.0,153.3111,153.3429,153.2636,153.2873,5100.0
2019-06-28 13:50:00,193.26,193.27,193.06,193.08,5315.0,153.2794,153.2873,153.1208,153.1367,5315.0
2019-06-28 13:55:00,193.09,193.21,193.05,193.2,6281.0,153.1446,153.2398,153.1129,153.2318,6281.0
2019-06-28 14:00:00,193.21,193.25,193.14,193.2,5604.0,153.2398,153.2715,153.1842,153.2318,5604.0
2019-06-28 14:05:00,193.22,193.6,193.22,193.58,6160.0,153.2477,153.5491,153.2477,153.5332,6160.0
2019-06-28 14:10:00,193.59,193.63,193.54,193.56,7063.0,153.5411,153.5729,153.5015,153.5174,7063.0
2019-06-28 14:15:00,193.57,193.67,193.57,193.62,5100.0,153.5253,153.6046,153.5253,153.5649,5100.0
2019-06-28 14:20:00,193.62,193.69,193.61,193.61,4117.0,153.5649,153.6205,153.557,153.557,4117.0
2019-06-28 14:25:00,193.65,193.65,193.57,193.6,12232.0,153.5887,153.5887,153.5253,153.5491,12232.0
2019-06-28 14:30:00,193.6,193.73,193.56,193.65,8749.0,153.5491,153.6522,153.5174,153.5887,8749.0
2019-06-28 14:35:00,193.68,193.69,193.62,193.66,17423.0,153.6125,153.6205,153.5649,153.5967,17423.0
2019-06-28 14:40:00,193.69,193.72,193.61,193.61,8584.0,153.6205,153.6443,153.557,153.557,8584.0
2019-06-28 14:45:00,193.59,193.69,193.59,193.69,4916.0,153.5411,153.6205,153.5411,153.6205,4916.0
2019-06-28 14:50:00,193.69,193.73,193.54,193.67,7410.0,153.6205,153.6522,153.5015,153.6046,7410.0
2019-06-28 14:55:00,193.68,193.69,193.56,193.58,5600.0,153.6125,153.6205,153.5174,153.5332,5600.0
2019-06-28 15:00:00,193.56,193.61,193.55,193.6,2600.0,153.5174,153.557,153.5094,153.5491,2600.0
2019-06-28 15:05:00,193.58,193.58,193.46,193.56,4996.0,153.5332,153.5332,153.438,153.5174,4996.0
2019-06-28 15:10:00,193.57,193.6,193.54,193.58,3200.0,153.5253,153.5491,153.5015,153.5332,3200.0
2019-06-28 15:15:00,193.57,193.59,193.52,193.56,4633.0,153.5253,153.5411,153.4856,153.5174,4633.0
2019-06-28 15:20:00,193.55,193.61,193.51,193.61,6732.0,153.5094,153.557,153.4777,153.557,6732.0
2019-06-28 15:25:00,193.61,193.62,193.53,193.54,4969.0,153.557,153.5649,153.4936,153.5015,4969.0
2019-06-28 15:30:00,193.51,193.58,193.43,193.47,8100.0,153.4777,153.5332,153.4142,153.446,8100.0
2019-06-28 15:35:00,193.49,193.51,193.42,193.46,11059.0,153.4618,153.4777,153.4063,153.438,11059.0
2019-06-28 15:40:00,193.47,193.56,193.36,193.51,10270.0,153.446,153.5174,153.3587,153.4777,10270.0
2019-06-28 15:45:00,193.5,193.54,193.33,193.33,15404.0,153.4698,153.5015,153.3349,153.3349,15404.0
2019-06-28 15:50:00,193.34,193.66,193.34,193.5,31036.0,153.3429,153.5967,153.3429,153.4698,31036.0
2019-06-28 15:55:00,193.54,194.43,193.54,194.1,184332.0,153.5015,154.2074,153.5015,153.9456,184332.0
2019-07-01 09:30:00,195.47,196.06,194.31,194.34,37507.0,155.0322,155.5002,154.1122,154.136,37507.0
2019-07-01 09:35:00,194.19,194.96,194.18,194.18,9845.0,154.017,154.6277,154.0091,154.0091,9845.0
2019-07-01 09:40:00,194.19,194.65,193.87,194.01,15052.0,154.017,154.3819,153.7632,153.8743,15052.0
2019-07-01 09:45:00,194.03,194.03,193.46,193.47,7088.0,153.8901,153.8901,153.438,153.446,7088.0
2019-07-01 09:50:00,193.38,194.6,193.37,194.49,12009.0,153.3746,154.3422,153.3667,154.255,12009.0
2019-07-01 09:55:00,194.44,194.58,194.14,194.41,10287.0,154.2153,154.3263,153.9774,154.1915,10287.0
2019-07-01 10:00:00,194.5,194.95,194.4,194.71,16611.0,154.2629,154.6198,154.1836,154.4294,16611.0
2019-07-01 10:05:00,194.83,195.15,194.47,194.53,12152.0,154.5246,154.7784,154.2391,154.2867,12152.0
2019-07-01 10:10:00,194.56,194.71,194.43,194.66,7450.0,154.3105,154.4294,154.2074,154.3898,7450.0
2019-07-01 10:15:00,194.64,194.91,194.48,194.87,6937.0,154.3739,154.5881,154.247,154.5563,6937.0
2019-07-01 10:20:00,194.89,195.02,194.63,194.7,7245.0,154.5722,154.6753,154.366,154.4215,7245.0
2019-07-01 10:25:00,194.62,194.81,194.61,194.77,7307.0,154.3581,154.5088,154.3501,154.477,7307.0
2019-07-01 10:30:00,194.74,195.08,194.74,194.93,9501.0,154.4532,154.7229,154.4532,154.6039,9501.0
2019-07-01 10:35:00,194.93,195.21,194.92,195.01,6849.0,154.6039,154.826,154.596,154.6674,6849.0
2019-07-01 10:40:00,194.99,195.14,194.99,195.05,3500.0,154.6515,154.7705,154.6515,154.6991,3500.0
2019-07-01 10:45:00,195.09,195.2,195.02,195.14,8725.0,154.7308,154.8181,154.6753,154.7705,8725.0
2019-07-01 10:50:00,195.15,195.32,195.13,195.22,7502.0,154.7784,154.9133,154.7626,154.8339,7502.0
2019-07-01 10:55:00,195.18,195.22,194.99,194.99,4950.0,154.8022,154.8339,154.6515,154.6515,4950.0
2019-07-01 11:00:00,195.02,195.22,195.02,195.1,8235.0,154.6753,154.8339,154.6753,154.7388,8235.0
2019-07-01 11:05:00,195.09,195.21,195.06,195.21,4725.0,154.7308,154.826,154.707,154.826,4725.0
2019-07-01 11:10:00,195.22,195.34,195.2,195.29,13220.0,154.8339,154.9291,154.8181,154.8895,13220.0
2019-07-01 11:15:00,195.26,195.81,195.26,195.8,13964.0,154.8657,155.3019,154.8657,155.294,13964.0
2019-07-01 11:20:00,195.84,195.84,195.58,195.69,5934.0,155.3257,155.3257,155.1195,155.2067,5934.0
2019-07-01 11:25:00,195.74,195.96,195.73,195.86,4738.0,155.2464,155.4209,155.2384,155.3415,4738.0
2019-07-01 11:30:00,195.82,196.0,195.79,196.0,3273.0,155.3098,155.4526,155.286,155.4526,3273.0
2019-07-01 11:35:00,195.98,196.48,195.98,196.45,9474.0,155.4367,155.8333,155.4367,155.8095,9474.0
2019-07-01 11:40:00,196.33,196.33,196.06,196.12,6870.0,155.7143,155.7143,155.5002,155.5478,6870.0
2019-07-01 11:45:00,196.06,196.19,196.02,196.16,4390.0,155.5002,155.6033,155.4684,155.5795,4390.0
2019-07-01 11:50:00,196.17,196.26,196.09,196.16,2808.0,155.5874,155.6588,155.524,155.5795,2808.0
2019-07-01 11:55:00,196.18,196.44,196.18,196.44,2795.0,155.5953,155.8016,155.5953,155.8016,2795.0
2019-07-01 12:00:00,196.42,196.42,196.32,196.32,4100.0,155.7857,155.7857,155.7064,155.7064,4100.0
2019-07-01 12:05:00,196.32,196.46,196.26,196.46,3000.0,155.7064,155.8174,155.6588,155.8174,3000.0
2019-07-01 12:10:00,196.45,196.6,196.42,196.46,5900.0,155.8095,155.9285,155.7857,155.8174,5900.0
2019-07-01 12:15:00,196.45,196.61,196.44,196.58,1600.0,155.8095,155.9364,155.8016,155.9126,1600.0
2019-07-01 12:20:00,196.58,196.58,196.31,196.38,8473.0,155.9126,155.9126,155.6984,155.754,8473.0
2019-07-01 12:25:00,196.4,196.46,196.33,196.42,2600.0,155.7698,155.8174,155.7143,155.7857,2600.0
2019-07-01 12:30:00,196.42,196.64,196.39,196.64,3444.0,155.7857,155.9602,155.7619,155.9602,3444.0
2019-07-01 12:35:00,196.69,196.74,196.56,196.67,3900.0,155.9998,156.0395,155.8967,155.984,3900.0
2019-07-01 12:40:00,196.72,196.73,196.64,196.64,4022.0,156.0236,156.0316,155.9602,155.9602,4022.0
2019-07-01 12:45:00,196.64,196.64,196.47,196.64,7051.0,155.9602,155.9602,155.8253,155.9602,7051.0
2019-07-01 12:50:00,196.58,196.61,196.51,196.51,3719.0,155.9126,155.9364,155.8571,155.8571,3719.0
2019-07-01 12:55:00,196.52,196.52,196.22,196.31,6311.0,155.865,155.865,155.6271,155.6984,6311.0
2019-07-01 13:00:00,196.29,196.36,196.22,196.33,3810.0,155.6826,155.7381,155.6271,155.7143,3810.0
2019-07-01 13:05:00,196.37,196.62,196.37,196.62,6891.0,155.746,155.9443,155.746,155.9443,6891.0
2019-07-01 13:10:00,196.58,196.77,196.58,196.77,10210.0,155.9126,156.0633,155.9126,156.0633,10210.0
2019-07-01 13:15:00,196.83,196.85,196.58,196.68,7729.0,156.1109,156.1267,155.9126,155.9919,7729.0
2019-07-01 13:20:00,196.64,196.74,196.56,196.7,7984.0,155.9602,156.0395,155.8967,156.0078,7984.0
2019-07-01 13:25:00,196.74,196.84,196.61,196.75,17558.0,156.0395,156.1188,155.9364,156.0474,17558.0
2019-07-01 13:30:00,196.74,196.84,196.57,196.6,3676.0,156.0395,156.1188,155.9047,155.9285,3676.0
2019-07-01 13:35:00,196.59,196.71,196.58,196.59,5637.0,155.9205,156.0157,155.9126,155.9205,5637.0
2019-07-01 13:40:00,196.58,196.65,196.37,196.42,3362.0,155.9126,155.9681,155.746,155.7857,3362.0
2019-07-01 13:45:00,196.44,196.49,196.44,196.45,1600.0,155.8016,155.8412,155.8016,155.8095,1600.0
2019-07-01 13:50:00,196.45,196.55,196.45,196.5,4610.0,155.8095,155.8888,155.8095,155.8491,4610.0
2019-07-01 13:55:00,196.51,196.58,196.47,196.55,6764.0,155.8571,155.9126,155.8253,155.8888,6764.0
2019-07-01 14:00:00,196.54,196.56,196.19,196.2,3670.0,155.8809,155.8967,155.6033,155.6112,3670.0
2019-07-01 14:05:00,196.25,196.31,196.17,196.22,3400.0,155.6509,155.6984,155.5874,155.6271,3400.0
2019-07-01 14:10:00,196.22,196.32,196.18,196.22,7423.0,155.6271,155.7064,155.5953,155.6271,7423.0
2019-07-01 14:15:00,196.18,196.29,196.18,196.24,3600.0,155.5953,155.6826,155.5953,155.6429,3600.0
2019-07-01 14:20:00,196.27,196.32,196.21,196.25,4969.0,155.6667,155.7064,155.6191,155.6509,4969.0
2019-07-01 14:25:00,196.24,196.24,195.97,196.04,6784.0,155.6429,155.6429,155.4288,155.4843,6784.0
2019-07-01 14:30:00,195.98,195.98,195.9,195.92,3543.0,155.4367,155.4367,155.3733,155.3891,3543.0
2019-07-01 14:35:00,195.94,195.94,195.58,195.58,3447.0,155.405,155.405,155.1195,155.1195,3447.0
2019-07-01 14:40:00,195.6,195.61,195.44,195.59,5237.0,155.1353,155.1433,155.0084,155.1274,5237.0
2019-07-01 14:45:00,195.59,195.71,195.55,195.66,2202.0,155.1274,155.2226,155.0957,155.1829,2202.0
2019-07-01 14:50:00,195.61,195.67,195.6,195.67,2500.0,155.1433,155.1908,155.1353,155.1908,2500.0
2019-07-01 14:55:00,195.65,195.67,195.51,195.59,4856.0,155.175,155.1908,155.0639,155.1274,4856.0
2019-07-01 15:00:00,195.59,195.82,195.58,195.8,9689.0,155.1274,155.3098,155.1195,155.294,9689.0
2019-07-01 15:05:00,195.81,195.82,195.66,195.75,7253.0,155.3019,155.3098,155.1829,155.2543,7253.0
2019-07-01 15:10:00,195.75,196.0,195.74,195.98,10196.0,155.2543,155.4526,155.2464,155.4367,10196.0
2019-07-01 15:15:00,196.03,196.12,195.99,196.08,6872.0,155.4764,155.5478,155.4446,155.516,6872.0
2019-07-01 15:20:00,196.11,196.19,196.09,196.19,5590.0,155.5398,155.6033,155.524,155.6033,5590.0
2019-07-01 15:25:00,196.21,196.23,196.09,196.2,7596.0,155.6191,155.635,155.524,155.6112,7596.0
2019-07-01 15:30:00,196.21,196.3,196.13,196.26,17161.0,155.6191,155.6905,155.5557,155.6588,17161.0
2019-07-01 15:35:00,196.27,196.4,196.23,196.34,11002.0,155.6667,155.7698,155.635,155.7222,11002.0
2019-07-01 15:40:00,196.36,196.44,196.22,196.33,9315.0,155.7381,155.8016,155.6271,155.7143,9315.0
2019-07-01 15:45:00,196.33,196.74,196.31,196.71,19992.0,155.7143,156.0395,155.6984,156.0157,19992.0
2019-07-01 15:50:00,196.7,196.82,196.45,196.78,26940.0,156.0078,156.1029,155.8095,156.0712,26940.0
2019-07-01 15:55:00,196.8,196.99,196.44,196.59,56849.0,156.0871,156.2378,155.8016,155.9205,56849.0
2019-07-02 09:30:00,196.3,196.76,195.65,196.21,28316.0,155.6905,156.0554,155.175,155.6191,28316.0
2019-07-02 09:35:00,196.21,196.41,195.71,195.76,12376.0,155.6191,155.7778,155.2226,155.2622,12376.0
2019-07-02 09:40:00,195.84,196.17,195.36,196.15,50416.0,155.3257,155.5874,154.945,155.5715,50416.0
2019-07-02 09:45:00,196.05,196.37,195.88,196.0,30462.0,155.4922,155.746,155.3574,155.4526,30462.0
2019-07-02 09:50:00,195.98,196.14,195.92,196.0,8525.0,155.4367,155.5636,155.3891,155.4526,8525.0
2019-07-02 09:55:00,195.97,196.19,195.97,196.13,5701.0,155.4288,155.6033,155.4288,155.5557,5701.0
2019-07-02 10:00:00,196.09,196.53,195.89,195.98,10851.0,155.524,155.8729,155.3653,155.4367,10851.0
2019-07-02 10:05:00,196.06,196.28,195.98,196.24,17956.0,155.5002,155.6747,155.4367,155.6429,17956.0
2019-07-02 10:10:00,196.28,196.44,196.1,196.4,7662.0,155.6747,155.8016,155.5319,155.7698,7662.0
2019-07-02 10:15:00,196.4,196.42,196.22,196.22,6512.0,155.7698,155.7857,155.6271,155.6271,6512.0
2019-07-02 10:20:00,196.24,196.26,196.04,196.06,2410.0,155.6429,155.6588,155.4843,155.5002,2410.0
2019-07-02 10:25:00,196.09,196.2,196.0,196.09,11305.0,155.524,155.6112,155.4526,155.524,11305.0
2019-07-02 10:30:00,196.12,196.33,196.08,196.33,11931.0,155.5478,155.7143,155.516,155.7143,11931.0
2019-07-02 10:35:00,196.34,196.59,196.34,196.49,3486.0,155.7222,155.9205,155.7222,155.8412,3486.0
2019-07-02 10:40:00,196.54,196.8,196.54,196.74,1525.0,155.8809,156.0871,155.8809,156.0395,1525.0
2019-07-02 10:45:00,196.75,196.78,196.6,196.63,4673.0,156.0474,156.0712,155.9285,155.9522,4673.0
2019-07-02 10:50:00,196.64,196.73,196.59,196.62,3700.0,155.9602,156.0316,155.9205,155.9443,3700.0
2019-07-02 10:55:00,196.59,196.61,196.41,196.41,2691.0,155.9205,155.9364,155.7778,155.7778,2691.0
2019-07-02 11:00:00,196.4,196.52,196.3,196.49,3700.0,155.7698,155.865,155.6905,155.8412,3700.0
2019-07-02 11:05:00,196.49,196.6,196.45,196.58,3832.0,155.8412,155.9285,155.8095,155.9126,3832.0
2019-07-02 11:10:00,196.56,196.66,196.55,196.62,6020.0,155.8967,155.976,155.8888,155.9443,6020.0
2019-07-02 11:15:00,196.71,196.72,196.61,196.67,8846.0,156.0157,156.0236,155.9364,155.984,8846.0
2019-07-02 11:20:00,196.67,196.83,196.63,196.73,3721.0,155.984,156.1109,155.9522,156.0316,3721.0
2019-07-02 11:25:00,196.78,196.83,196.69,196.83,2549.0,156.0712,156.1109,155.9998,156.1109,2549.0
2019-07-02 11:30:00,196.8,196.99,196.79,196.89,4374.0,156.0871,156.2378,156.0791,156.1585,4374.0
2019-07-02 11:35:00,196.89,197.04,196.89,196.99,1500.0,156.1585,156.2774,156.1585,156.2378,1500.0
2019-07-02 11:40:00,196.94,197.38,196.88,197.3,5300.0,156.1981,156.5471,156.1505,156.4836,5300.0
2019-07-02 11:45:00,197.31,197.5,197.29,197.5,5022.0,156.4916,156.6423,156.4757,156.6423,5022.0
2019-07-02 11:50:00,197.51,197.65,197.51,197.6,3700.0,156.6502,156.7612,156.6502,156.7216,3700.0
2019-07-02 11:55:00,197.59,197.75,197.59,197.69,3400.0,156.7136,156.8405,156.7136,156.793,3400.0
2019-07-02 12:00:00,197.69,197.84,197.66,197.81,15034.0,156.793,156.9119,156.7692,156.8881,15034.0
2019-07-02 12:05:00,197.81,197.9,197.76,197.88,6400.0,156.8881,156.9595,156.8485,156.9437,6400.0
2019-07-02 12:10:00,197.93,197.98,197.8,197.82,3143.0,156.9833,157.023,156.8802,156.8961,3143.0
2019-07-02 12:15:00,197.82,198.1,197.77,198.09,6458.0,156.8961,157.1181,156.8564,157.1102,6458.0
2019-07-02 12:20:00,198.08,198.26,198.0,198.18,6252.0,157.1023,157.245,157.0388,157.1816,6252.0
2019-07-02 12:25:00,198.18,198.19,197.75,197.93,14680.0,157.1816,157.1895,156.8405,156.9833,14680.0
2019-07-02 12:30:00,197.87,197.99,197.74,197.77,6477.0,156.9357,157.0309,156.8326,156.8564,6477.0
2019-07-02 12:35:00,197.81,198.23,197.81,198.12,4971.0,156.8881,157.2212,156.8881,157.134,4971.0
2019-07-02 12:40:00,198.09,198.55,198.02,198.44,12435.0,157.1102,157.475,157.0547,157.3878,12435.0
2019-07-02 12:45:00,198.41,198.61,198.27,198.61,4985.0,157.364,157.5226,157.253,157.5226,4985.0
2019-07-02 12:50:00,198.64,198.82,198.61,198.73,4383.0,157.5464,157.6892,157.5226,157.6178,4383.0
2019-07-02 12:55:00,198.71,198.83,198.55,198.74,3564.0,157.6019,157.6971,157.475,157.6257,3564.0
2019-07-02 13:00:00,198.8,198.87,198.69,198.87,2312.0,157.6733,157.7288,157.5861,157.7288,2312.0
2019-07-02 13:05:00,198.93,198.94,198.85,198.9,2321.0,157.7764,157.7844,157.713,157.7526,2321.0
2019-07-02 13:10:00,198.93,199.0,198.89,198.94,3924.0,157.7764,157.832,157.7447,157.7844,3924.0
2019-07-02 13:15:00,198.94,199.21,198.94,199.21,1132.0,157.7844,157.9985,157.7844,157.9985,1132.0
2019-07-02 13:20:00,199.28,199.41,199.24,199.34,4349.0,158.054,158.1571,158.0223,158.1016,4349.0
2019-07-02 13:25:00,199.36,199.41,199.15,199.29,4917.0,158.1175,158.1571,157.9509,158.062,4917.0
2019-07-02 13:30:00,199.27,199.43,199.25,199.41,3801.0,158.0461,158.173,158.0302,158.1571,3801.0
2019-07-02 13:35:00,199.4,199.54,199.36,199.43,3662.0,158.1492,158.2602,158.1175,158.173,3662.0
2019-07-02 13:40:00,199.44,199.55,199.36,199.42,5852.0,158.1809,158.2682,158.1175,158.1651,5852.0
2019-07-02 13:45:00,199.42,199.43,199.17,199.28,7251.0,158.1651,158.173,157.9668,158.054,7251.0
2019-07-02 13:50:00,199.31,199.31,199.12,199.12,3559.0,158.0778,158.0778,157.9271,157.9271,3559.0
2019-07-02 13:55:00,199.1,199.19,199.08,199.19,3850.0,157.9113,157.9826,157.8954,157.9826,3850.0
2019-07-02 14:00:00,199.19,199.19,198.87,198.88,20009.0,157.9826,157.9826,157.7288,157.7368,20009.0
2019-07-02 14:05:00,198.9,199.08,198.89,199.03,8884.0,157.7526,157.8954,157.7447,157.8557,8884.0
2019-07-02 14:10:00,198.97,199.5,198.97,199.5,7155.0,157.8082,158.2285,157.8082,158.2285,7155.0
2019-07-02 14:15:00,199.48,199.62,199.47,199.55,10583.0,158.2127,158.3237,158.2047,158.2682,10583.0
2019-07-02 14:20:00,199.51,199.78,199.5,199.66,7542.0,158.2364,158.4506,158.2285,158.3554,7542.0
2019-07-02 14:25:00,199.65,199.88,199.64,199.78,8075.0,158.3475,158.5299,158.3396,158.4506,8075.0
2019-07-02 14:30:00,199.78,199.98,199.78,199.98,3610.0,158.4506,158.6092,158.4506,158.6092,3610.0
2019-07-02 14:35:00,199.86,200.06,199.86,199.95,8094.0,158.514,158.6727,158.514,158.5854,8094.0
2019-07-02 14:40:00,199.91,200.35,199.91,200.33,11554.0,158.5537,158.9027,158.5537,158.8868,11554.0
2019-07-02 14:45:00,200.3,200.36,199.93,199.93,9906.0,158.863,158.9106,158.5696,158.5696,9906.0
2019-07-02 14:50:00,199.92,200.02,199.56,199.65,10291.0,158.5616,158.6409,158.2761,158.3475,10291.0
2019-07-02 14:55:00,199.64,199.78,199.5,199.63,10796.0,158.3396,158.4506,158.2285,158.3316,10796.0
2019-07-02 15:00:00,199.64,199.99,199.64,199.68,11146.0,158.3396,158.6171,158.3396,158.3713,11146.0
2019-07-02 15:05:00,199.68,199.74,199.63,199.64,5180.0,158.3713,158.4189,158.3316,158.3396,5180.0
2019-07-02 15:10:00,199.67,199.75,199.26,199.3,11959.0,158.3633,158.4268,158.0382,158.0699,11959.0
2019-07-02 15:15:00,199.35,199.46,199.21,199.37,6292.0,158.1095,158.1968,157.9985,158.1254,6292.0
2019-07-02 15:20:00,199.45,199.54,199.33,199.34,6037.0,158.1889,158.2602,158.0937,158.1016,6037.0
2019-07-02 15:25:00,199.38,199.5,199.38,199.42,8327.0,158.1333,158.2285,158.1333,158.1651,8327.0
2019-07-02 15:30:00,199.4,199.51,199.35,199.5,8534.0,158.1492,158.2364,158.1095,158.2285,8534.0
2019-07-02 15:35:00,199.5,199.64,199.5,199.57,6758.0,158.2285,158.3396,158.2285,158.284,6758.0
2019-07-02 15:40:00,199.62,199.62,199.41,199.49,9767.0,158.3237,158.3237,158.1571,158.2206,9767.0
2019-07-02 15:45:00,199.48,199.65,199.47,199.58,8382.0,158.2127,158.3475,158.2047,158.292,8382.0
2019-07-02 15:50:00,199.57,199.63,199.46,199.51,26319.0,158.284,158.3316,158.1968,158.2364,26319.0
2019-07-02 15:55:00,199.52,199.77,199.52,199.74,44406.0,158.2444,158.4427,158.2444,158.4189,44406.0
2019-07-03 09:30:00,200.0,200.1,199.82,200.03,16221.0,158.6251,158.7044,158.4823,158.6489,16221.0
2019-07-03 09:35:00,200.05,200.37,199.97,200.09,7320.0,158.6647,158.9185,158.6013,158.6965,7320.0
2019-07-03 09:40:00,200.02,200.02,199.31,199.52,13563.0,158.6409,158.6409,158.0778,158.2444,13563.0
2019-07-03 09:45:00,199.57,199.71,199.49,199.52,10050.0,158.284,158.3951,158.2206,158.2444,10050.0
2019-07-03 09:50:00,199.52,199.53,199.2,199.3,15974.0,158.2444,158.2523,157.9906,158.0699,15974.0
2019-07-03 09:55:00,199.3,199.94,199.28,199.94,10413.0,158.0699,158.5775,158.054,158.5775,10413.0
2019-07-03 10:00:00,199.91,200.39,199.86,200.17,11998.0,158.5537,158.9344,158.514,158.7599,11998.0
2019-07-03 10:05:00,200.19,200.4,199.83,199.83,6793.0,158.7758,158.9423,158.4902,158.4902,6793.0
2019-07-03 10:10:00,199.8,199.96,199.79,199.81,5001.0,158.4665,158.5934,158.4585,158.4744,5001.0
2019-07-03 10:15:00,199.85,200.11,199.85,199.97,13987.0,158.5061,158.7123,158.5061,158.6013,13987.0
2019-07-03 10:20:00,200.03,200.21,199.94,200.21,8400.0,158.6489,158.7916,158.5775,158.7916,8400.0
2019-07-03 10:25:00,200.13,200.13,199.94,200.06,6878.0,158.7282,158.7282,158.5775,158.6727,6878.0
2019-07-03 10:30:00,200.1,200.68,200.1,200.67,9624.0,158.7044,159.1644,158.7044,159.1565,9624.0
2019-07-03 10:35:00,200.68,200.9,200.54,200.54,6455.0,159.1644,159.3389,159.0534,159.0534,6455.0
2019-07-03 10:40:00,200.54,200.65,200.42,200.49,6213.0,159.0534,159.1406,158.9582,159.0137,6213.0
2019-07-03 10:45:00,200.51,200.53,200.13,200.41,7875.0,159.0296,159.0454,158.7282,158.9503,7875.0
2019-07-03 10:50:00,200.43,200.49,200.31,200.41,6159.0,158.9661,159.0137,158.8709,158.9503,6159.0
2019-07-03 10:55:00,200.41,200.57,200.31,200.38,4698.0,158.9503,159.0772,158.8709,158.9265,4698.0
2019-07-03 11:00:00,200.41,200.68,200.41,200.66,4686.0,158.9503,159.1644,158.9503,159.1485,4686.0
2019-07-03 11:05:00,200.6,200.69,200.52,200.52,3459.0,159.101,159.1723,159.0375,159.0375,3459.0
2019-07-03 11:10:00,200.48,200.52,200.37,200.4,3253.0,159.0058,159.0375,158.9185,158.9423,3253.0
2019-07-03 11:15:00,200.4,200.62,200.36,200.41,4480.0,158.9423,159.1168,158.9106,158.9503,4480.0
2019-07-03 11:20:00,200.41,200.65,200.38,200.58,4781.0,158.9503,159.1406,158.9265,159.0851,4781.0
2019-07-03 11:25:00,200.58,200.9,200.58,200.9,4881.0,159.0851,159.3389,159.0851,159.3389,4881.0
2019-07-03 11:30:00,200.9,201.0,200.79,200.93,15590.0,159.3389,159.4182,159.2517,159.3627,15590.0
2019-07-03 11:35:00,200.9,201.16,200.83,201.16,9802.0,159.3389,159.5451,159.2834,159.5451,9802.0
2019-07-03 11:40:00,201.13,201.35,201.09,201.24,8103.0,159.5213,159.6958,159.4896,159.6086,8103.0
2019-07-03 11:45:00,201.25,201.25,201.15,201.22,6483.0,159.6165,159.6165,159.5372,159.5927,6483.0
2019-07-03 11:50:00,201.22,201.27,201.1,201.25,6800.0,159.5927,159.6324,159.4975,159.6165,6800.0
2019-07-03 11:55:00,201.27,201.43,201.15,201.39,5562.0,159.6324,159.7593,159.5372,159.7275,5562.0
2019-07-03 12:00:00,201.35,201.44,201.26,201.27,6579.0,159.6958,159.7672,159.6244,159.6324,6579.0
2019-07-03 12:05:00,201.29,201.38,201.26,201.28,5782.0,159.6482,159.7196,159.6244,159.6403,5782.0
2019-07-03 12:10:00,201.29,201.38,201.26,201.31,5685.0,159.6482,159.7196,159.6244,159.6641,5685.0
2019-07-03 12:15:00,201.32,201.32,201.08,201.15,9292.0,159.672,159.672,159.4817,159.5372,9292.0
2019-07-03 12:20:00,201.13,201.19,200.94,201.19,5725.0,159.5213,159.5689,159.3706,159.5689,5725.0
2019-07-03 12:25:00,201.18,201.25,201.05,201.06,6517.0,159.561,159.6165,159.4579,159.4658,6517.0
2019-07-03 12:30:00,201.04,201.22,201.04,201.2,5639.0,159.4499,159.5927,159.4499,159.5768,5639.0
2019-07-03 12:35:00,201.18,201.31,201.17,201.28,10411.0,159.561,159.6641,159.553,159.6403,10411.0
2019-07-03 12:40:00,201.28,201.36,201.13,201.32,8726.0,159.6403,159.7037,159.5213,159.672,8726.0
2019-07-03 12:45:00,201.3,201.43,201.22,201.43,11597.0,159.6561,159.7593,159.5927,159.7593,11597.0
2019-07-03 12:50:00,201.38,201.5,201.17,201.17,14852.0,159.7196,159.8148,159.553,159.553,14852.0
2019-07-03 12:55:00,201.33,201.7,201.2,201.68,62507.0,159.6799,159.9734,159.5768,159.9575,62507.0
2019-07-05 09:30:00,201.87,201.99,201.12,201.63,20334.0,160.1082,160.2034,159.5134,159.9179,20334.0
2019-07-05 09:35:00,201.87,201.89,201.54,201.68,5100.0,160.1082,160.1241,159.8465,159.9575,5100.0
2019-07-05 09:40:00,201.62,201.78,201.5,201.63,5345.0,159.9099,160.0368,159.8148,159.9179,5345.0
2019-07-05 09:45:00,201.62,201.7,201.38,201.66,17575.0,159.9099,159.9734,159.7196,159.9417,17575.0
2019-07-05 09:50:00,201.6,201.66,201.01,201.02,21288.0,159.8941,159.9417,159.4261,159.4341,21288.0
2019-07-05 09:55:00,201.02,201.06,200.59,201.0,13261.0,159.4341,159.4658,159.093,159.4182,13261.0
2019-07-05 10:00:00,200.98,201.2,200.85,201.15,12244.0,159.4023,159.5768,159.2992,159.5372,12244.0
2019-07-05 10:05:00,201.14,201.49,201.14,201.41,12945.0,159.5292,159.8068,159.5292,159.7434,12945.0
2019-07-05 10:10:00,201.41,201.5,201.34,201.46,3682.0,159.7434,159.8148,159.6879,159.783,3682.0
2019-07-05 10:15:00,201.44,201.67,201.42,201.67,3691.0,159.7672,159.9496,159.7513,159.9496,3691.0
2019-07-05 10:20:00,201.7,201.7,201.45,201.46,3712.0,159.9734,159.9734,159.7751,159.783,3712.0
2019-07-05 10:25:00,201.44,201.64,201.42,201.54,4807.0,159.7672,159.9258,159.7513,159.8465,4807.0
2019-07-05 10:30:00,201.5,201.62,201.48,201.5,3600.0,159.8148,159.9099,159.7989,159.8148,3600.0
2019-07-05 10:35:00,201.46,201.65,201.41,201.65,3334.0,159.783,159.9337,159.7434,159.9337,3334.0
2019-07-05 10:40:00,201.59,201.61,201.54,201.56,3500.0,159.8862,159.902,159.8465,159.8624,3500.0
2019-07-05 10:45:00,201.56,201.98,201.52,201.9,8386.0,159.8624,160.1955,159.8306,160.132,8386.0
2019-07-05 10:50:00,201.9,202.08,201.68,201.82,10129.0,160.132,160.2748,159.9575,160.0686,10129.0
2019-07-05 10:55:00,201.82,202.01,201.7,201.78,43092.0,160.0686,160.2193,159.9734,160.0368,43092.0
2019-07-05 11:00:00,201.81,201.81,201.44,201.51,5210.0,160.0606,160.0606,159.7672,159.8227,5210.0
2019-07-05 11:05:00,201.5,201.5,201.38,201.42,4468.0,159.8148,159.8148,159.7196,159.7513,4468.0
2019-07-05 11:10:00,201.46,201.59,201.45,201.59,3900.0,159.783,159.8862,159.7751,159.8862,3900.0
2019-07-05 11:15:00,201.64,201.69,201.53,201.55,2900.0,159.9258,159.9655,159.8386,159.8544,2900.0
2019-07-05 11:20:00,201.52,201.53,201.45,201.51,3305.0,159.8306,159.8386,159.7751,159.8227,3305.0
2019-07-05 11:25:00,201.57,201.68,201.5,201.64,3241.0,159.8703,159.9575,159.8148,159.9258,3241.0
2019-07-05 11:30:00,201.61,201.69,201.52,201.62,1400.0,159.902,159.9655,159.8306,159.9099,1400.0
2019-07-05 11:35:00,201.61,201.76,201.54,201.76,1826.0,159.902,160.021,159.8465,160.021,1826.0
2019-07-05 11:40:00,201.8,201.85,201.59,201.59,3575.0,160.0527,160.0924,159.8862,159.8862,3575.0
2019-07-05 11:45:00,201.58,201.87,201.52,201.81,3212.0,159.8782,160.1082,159.8306,160.0606,3212.0
2019-07-05 11:50:00,201.8,201.9,201.78,201.87,3100.0,160.0527,160.132,160.0368,160.1082,3100.0
2019-07-05 11:55:00,201.92,201.92,201.76,201.81,3114.0,160.1479,160.1479,160.021,160.0606,3114.0
2019-07-05 12:00:00,201.85,201.86,201.79,201.8,1814.0,160.0924,160.1003,160.0448,160.0527,1814.0
2019-07-05 12:05:00,201.78,201.84,201.61,201.75,8700.0,160.0368,160.0844,159.902,160.0131,8700.0
2019-07-05 12:10:00,201.77,201.81,201.72,201.8,1800.0,160.0289,160.0606,159.9893,160.0527,1800.0
2019-07-05 12:15:00,201.82,201.9,201.7,201.9,12146.0,160.0686,160.132,159.9734,160.132,12146.0
2019-07-05 12:20:00,201.94,202.26,201.82,202.25,11169.0,160.1637,160.4175,160.0686,160.4096,11169.0
2019-07-05 12:25:00,202.21,202.61,202.21,202.61,6272.0,160.3779,160.6951,160.3779,160.6951,6272.0
2019-07-05 12:30:00,202.54,202.82,202.47,202.74,5887.0,160.6396,160.8617,160.5841,160.7982,5887.0
2019-07-05 12:35:00,202.8,202.83,202.64,202.82,4405.0,160.8458,160.8696,160.7189,160.8617,4405.0
2019-07-05 12:40:00,202.77,202.79,202.57,202.62,3907.0,160.822,160.8379,160.6634,160.7031,3907.0
2019-07-05 12:45:00,202.63,202.81,202.48,202.76,5813.0,160.711,160.8538,160.592,160.8141,5813.0
2019-07-05 12:50:00,202.81,202.87,202.78,202.87,4091.0,160.8538,160.9014,160.83,160.9014,4091.0
2019-07-05 12:55:00,202.87,202.87,202.75,202.85,1725.0,160.9014,160.9014,160.8062,160.8855,1725.0
2019-07-05 13:00:00,202.83,202.83,202.66,202.75,2013.0,160.8696,160.8696,160.7348,160.8062,2013.0
2019-07-05 13:05:00,202.79,202.84,202.75,202.79,2312.0,160.8379,160.8776,160.8062,160.8379,2312.0
2019-07-05 13:10:00,202.77,202.81,202.71,202.75,1410.0,160.822,160.8538,160.7745,160.8062,1410.0
2019-07-05 13:15:00,202.75,202.76,202.64,202.67,2200.0,160.8062,160.8141,160.7189,160.7427,2200.0
2019-07-05 13:20:00,202.67,202.88,202.67,202.88,3561.0,160.7427,160.9093,160.7427,160.9093,3561.0
2019-07-05 13:25:00,202.85,202.91,202.84,202.85,1946.0,160.8855,160.9331,160.8776,160.8855,1946.0
2019-07-05 13:30:00,202.84,202.92,202.8,202.92,3481.0,160.8776,160.941,160.8458,160.941,3481.0
2019-07-05 13:35:00,202.9,203.13,202.9,203.12,1939.0,160.9251,161.1076,160.9251,161.0996,1939.0
2019-07-05 13:40:00,203.07,203.13,203.0,203.01,2392.0,161.06,161.1076,161.0045,161.0124,2392.0
2019-07-05 13:45:00,202.96,203.0,202.83,202.9,1600.0,160.9727,161.0045,160.8696,160.9251,1600.0
2019-07-05 13:50:00,202.92,202.93,202.66,202.74,4364.0,160.941,160.9489,160.7348,160.7982,4364.0
2019-07-05 13:55:00,202.69,202.72,202.6,202.6,2401.0,160.7586,160.7824,160.6872,160.6872,2401.0
2019-07-05 14:00:00,202.64,202.64,202.4,202.41,3457.0,160.7189,160.7189,160.5286,160.5365,3457.0
2019-07-05 14:05:00,202.41,202.63,202.36,202.63,3075.0,160.5365,160.711,160.4969,160.711,3075.0
2019-07-05 14:10:00,202.66,202.72,202.62,202.68,2881.0,160.7348,160.7824,160.7031,160.7507,2881.0
2019-07-05 14:15:00,202.72,202.8,202.64,202.75,3905.0,160.7824,160.8458,160.7189,160.8062,3905.0
2019-07-05 14:20:00,202.75,202.94,202.75,202.91,1557.0,160.8062,160.9569,160.8062,160.9331,1557.0
2019-07-05 14:25:00,202.91,202.96,202.83,202.92,2670.0,160.9331,160.9727,160.8696,160.941,2670.0
2019-07-05 14:30:00,202.98,203.11,202.97,203.11,2584.0,160.9886,161.0917,160.9807,161.0917,2584.0
2019-07-05 14:35:00,203.12,203.22,203.06,203.19,2851.0,161.0996,161.1789,161.052,161.1552,2851.0
2019-07-05 14:40:00,203.16,203.17,203.12,203.17,1435.0,161.1314,161.1393,161.0996,161.1393,1435.0
2019-07-05 14:45:00,203.08,203.14,203.06,203.14,1600.0,161.0679,161.1155,161.052,161.1155,1600.0
2019-07-05 14:50:00,203.1,203.25,203.1,203.25,1800.0,161.0838,161.2027,161.0838,161.2027,1800.0
2019-07-05 14:55:00,203.17,203.25,203.17,203.19,2022.0,161.1393,161.2027,161.1393,161.1552,2022.0
2019-07-05 15:00:00,203.18,203.29,203.13,203.25,3905.0,161.1472,161.2345,161.1076,161.2027,3905.0
2019-07-05 15:05:00,203.25,203.35,203.24,203.3,2034.0,161.2027,161.2821,161.1948,161.2424,2034.0
2019-07-05 15:10:00,203.26,203.26,202.96,203.01,4245.0,161.2107,161.2107,160.9727,161.0124,4245.0
2019-07-05 15:15:00,203.0,203.06,202.92,202.98,4858.0,161.0045,161.052,160.941,160.9886,4858.0
2019-07-05 15:20:00,203.0,203.2,203.0,203.15,4647.0,161.0045,161.1631,161.0045,161.1234,4647.0
2019-07-05 15:25:00,203.13,203.21,203.03,203.21,6239.0,161.1076,161.171,161.0283,161.171,6239.0
2019-07-05 15:30:00,203.2,203.29,203.0,203.03,5382.0,161.1631,161.2345,161.0045,161.0283,5382.0
2019-07-05 15:35:00,203.03,203.12,203.0,203.03,6445.0,161.0283,161.0996,161.0045,161.0283,6445.0
2019-07-05 15:40:00,202.99,203.04,202.9,202.97,9918.0,160.9965,161.0362,160.9251,160.9807,9918.0
2019-07-05 15:45:00,202.98,203.08,202.97,202.99,12843.0,160.9886,161.0679,160.9807,160.9965,12843.0
2019-07-05 15:50:00,202.92,202.93,202.62,202.66,27572.0,160.941,160.9489,160.7031,160.7348,27572.0
2019-07-05 15:55:00,202.56,202.86,202.15,202.82,88286.0,160.6555,160.8934,160.3303,160.8617,88286.0
2019-07-08 09:30:00,202.62,203.53,201.76,201.77,22315.0,160.7031,161.4248,160.021,160.0289,22315.0
2019-07-08 09:35:00,202.1,203.25,201.56,203.25,12037.0,160.2906,161.2027,159.8624,161.2027,12037.0
2019-07-08 09:40:00,203.26,203.48,203.15,203.18,4034.0,161.2107,161.3852,161.1234,161.1472,4034.0
2019-07-08 09:45:00,203.06,203.06,202.72,202.95,3100.0,161.052,161.052,160.7824,160.9648,3100.0
2019-07-08 09:50:00,202.52,202.82,202.44,202.75,2024.0,160.6238,160.8617,160.5603,160.8062,2024.0
2019-07-08 09:55:00,202.78,203.06,202.78,202.91,3005.0,160.83,161.052,160.83,160.9331,3005.0
2019-07-08 10:00:00,202.9,203.18,202.89,203.18,2500.0,160.9251,161.1472,160.9172,161.1472,2500.0
2019-07-08 10:05:00,203.16,203.19,203.02,203.17,5801.0,161.1314,161.1552,161.0203,161.1393,5801.0
2019-07-08 10:10:00,203.05,203.05,202.84,202.94,5140.0,161.0441,161.0441,160.8776,160.9569,5140.0
2019-07-08 10:15:00,202.92,203.11,202.76,202.76,1888.0,160.941,161.0917,160.8141,160.8141,1888.0
2019-07-08 10:20:00,202.8,202.8,202.6,202.76,1400.0,160.8458,160.8458,160.6872,160.8141,1400.0
2019-07-08 10:25:00,202.73,202.88,202.67,202.83,4512.0,160.7903,160.9093,160.7427,160.8696,4512.0
2019-07-08 10:30:00,202.86,202.86,202.68,202.83,2154.0,160.8934,160.8934,160.7507,160.8696,2154.0
2019-07-08 10:35:00,202.83,203.07,202.82,202.82,3960.0,160.8696,161.06,160.8617,160.8617,3960.0
2019-07-08 10:40:00,202.81,202.94,202.81,202.92,3540.0,160.8538,160.9569,160.8538,160.941,3540.0
2019-07-08 10:45:00,202.92,203.13,202.86,202.96,3928.0,160.941,161.1076,160.8934,160.9727,3928.0
2019-07-08 10:50:00,202.78,202.88,202.48,202.57,5068.0,160.83,160.9093,160.592,160.6634,5068.0
2019-07-08 10:55:00,202.62,202.93,202.57,202.78,3560.0,160.7031,160.9489,160.6634,160.83,3560.0
2019-07-08 11:00:00,202.91,202.97,202.75,202.91,4179.0,160.9331,160.9807,160.8062,160.9331,4179.0
2019-07-08 11:05:00,202.89,202.96,202.65,202.71,3028.0,160.9172,160.9727,160.7269,160.7745,3028.0
2019-07-08 11:10:00,202.63,202.74,202.49,202.61,6502.0,160.711,160.7982,160.6,160.6951,6502.0
2019-07-08 11:15:00,202.57,202.81,202.57,202.8,3040.0,160.6634,160.8538,160.6634,160.8458,3040.0
2019-07-08 11:20:00,202.81,202.81,202.66,202.74,2800.0,160.8538,160.8538,160.7348,160.7982,2800.0
2019-07-08 11:25:00,202.7,202.88,202.69,202.69,2200.0,160.7665,160.9093,160.7586,160.7586,2200.0
2019-07-08 11:30:00,202.7,202.81,202.55,202.58,9730.0,160.7665,160.8538,160.6476,160.6713,9730.0
2019-07-08 11:35:00,202.51,202.57,202.25,202.25,3695.0,160.6158,160.6634,160.4096,160.4096,3695.0
2019-07-08 11:40:00,202.31,202.31,201.96,201.96,4113.0,160.4572,160.4572,160.1796,160.1796,4113.0
2019-07-08 11:45:00,201.92,202.39,201.92,202.3,6151.0,160.1479,160.5207,160.1479,160.4493,6151.0
2019-07-08 11:50:00,202.31,202.37,202.07,202.07,3800.0,160.4572,160.5048,160.2669,160.2669,3800.0
2019-07-08 11:55:00,201.98,202.02,201.71,201.78,4474.0,160.1955,160.2272,159.9813,160.0368,4474.0
2019-07-08 12:00:00,201.78,202.01,201.77,201.95,6760.0,160.0368,160.2193,160.0289,160.1717,6760.0
2019-07-08 12:05:00,201.94,202.06,201.86,202.05,6955.0,160.1637,160.2589,160.1003,160.251,6955.0
2019-07-08 12:10:00,202.05,202.27,202.02,202.17,13527.0,160.251,160.4255,160.2272,160.3462,13527.0
2019-07-08 12:15:00,202.17,202.26,202.12,202.17,3150.0,160.3462,160.4175,160.3065,160.3462,3150.0
2019-07-08 12:20:00,202.19,202.2,202.0,202.01,6070.0,160.362,160.37,160.2113,160.2193,6070.0
2019-07-08 12:25:00,202.06,202.06,201.86,201.89,3569.0,160.2589,160.2589,160.1003,160.1241,3569.0
2019-07-08 12:30:00,201.89,202.08,201.83,201.91,6501.0,160.1241,160.2748,160.0765,160.14,6501.0
2019-07-08 12:35:00,201.94,201.95,201.56,201.56,2700.0,160.1637,160.1717,159.8624,159.8624,2700.0
2019-07-08 12:40:00,201.62,201.62,201.5,201.51,3290.0,159.9099,159.9099,159.8148,159.8227,3290.0
2019-07-08 12:45:00,201.47,201.5,201.44,201.49,1100.0,159.791,159.8148,159.7672,159.8068,1100.0
2019-07-08 12:50:00,201.51,201.53,201.35,201.46,3800.0,159.8227,159.8386,159.6958,159.783,3800.0
2019-07-08 12:55:00,201.42,201.44,201.22,201.23,3050.0,159.7513,159.7672,159.5927,159.6006,3050.0
2019-07-08 13:00:00,201.29,201.51,201.25,201.44,4432.0,159.6482,159.8227,159.6165,159.7672,4432.0
2019-07-08 13:05:00,201.48,201.76,201.48,201.72,3100.0,159.7989,160.021,159.7989,159.9893,3100.0
2019-07-08 13:10:00,201.72,201.84,201.66,201.79,2813.0,159.9893,160.0844,159.9417,160.0448,2813.0
2019-07-08 13:15:00,201.82,201.9,201.78,201.87,2913.0,160.0686,160.132,160.0368,160.1082,2913.0
2019-07-08 13:20:00,201.93,201.98,201.81,201.98,2909.0,160.1558,160.1955,160.0606,160.1955,2909.0
2019-07-08 13:25:00,201.98,201.98,201.82,201.88,5912.0,160.1955,160.1955,160.0686,160.1162,5912.0
2019-07-08 13:30:00,201.87,201.97,201.76,201.77,2993.0,160.1082,160.1875,160.021,160.0289,2993.0
2019-07-08 13:35:00,201.82,201.94,201.75,201.86,1300.0,160.0686,160.1637,160.0131,160.1003,1300.0
2019-07-08 13:40:00,201.88,201.92,201.73,201.73,2779.0,160.1162,160.1479,159.9972,159.9972,2779.0
2019-07-08 13:45:00,201.79,201.82,201.61,201.73,1490.0,160.0448,160.0686,159.902,159.9972,1490.0
2019-07-08 13:50:00,201.7,201.87,201.7,201.87,1434.0,159.9734,160.1082,159.9734,160.1082,1434.0
2019-07-08 13:55:00,201.8,201.86,201.76,201.8,2400.0,160.0527,160.1003,160.021,160.0527,2400.0
2019-07-08 14:00:00,201.8,201.8,201.59,201.6,1700.0,160.0527,160.0527,159.8862,159.8941,1700.0
2019-07-08 14:05:00,201.67,202.05,201.67,201.99,3667.0,159.9496,160.251,159.9496,160.2034,3667.0
2019-07-08 14:10:00,202.05,202.11,201.85,201.85,1800.0,160.251,160.2986,160.0924,160.0924,1800.0
2019-07-08 14:15:00,201.88,201.99,201.88,201.94,2400.0,160.1162,160.2034,160.1162,160.1637,2400.0
2019-07-08 14:20:00,202.0,202.07,201.85,201.85,4285.0,160.2113,160.2669,160.0924,160.0924,4285.0
2019-07-08 14:25:00,201.84,202.01,201.82,202.0,4071.0,160.0844,160.2193,160.0686,160.2113,4071.0
2019-07-08 14:30:00,201.98,202.28,201.98,202.27,5807.0,160.1955,160.4334,160.1955,160.4255,5807.0
2019-07-08 14:35:00,202.25,202.28,201.93,201.97,2730.0,160.4096,160.4334,160.1558,160.1875,2730.0
2019-07-08 14:40:00,202.0,202.0,201.9,201.98,1700.0,160.2113,160.2113,160.132,160.1955,1700.0
2019-07-08 14:45:00,201.92,202.18,201.92,202.17,5500.0,160.1479,160.3541,160.1479,160.3462,5500.0
2019-07-08 14:50:00,202.2,202.21,202.06,202.07,4643.0,160.37,160.3779,160.2589,160.2669,4643.0
2019-07-08 14:55:00,202.0,202.03,201.8,201.82,3457.0,160.2113,160.2351,160.0527,160.0686,3457.0
2019-07-08 15:00:00,201.88,202.03,201.87,201.88,4700.0,160.1162,160.2351,160.1082,160.1162,4700.0
2019-07-08 15:05:00,201.91,202.02,201.89,201.99,3700.0,160.14,160.2272,160.1241,160.2034,3700.0
2019-07-08 15:10:00,201.98,202.12,201.94,202.1,4125.0,160.1955,160.3065,160.1637,160.2906,4125.0
2019-07-08 15:15:00,202.12,202.24,202.11,202.11,2559.0,160.3065,160.4017,160.2986,160.2986,2559.0
2019-07-08 15:20:00,202.06,202.19,202.04,202.17,6687.0,160.2589,160.362,160.2431,160.3462,6687.0
2019-07-08 15:25:00,202.15,202.18,202.05,202.15,7427.0,160.3303,160.3541,160.251,160.3303,7427.0
2019-07-08 15:30:00,202.12,202.26,202.08,202.18,9621.0,160.3065,160.4175,160.2748,160.3541,9621.0
2019-07-08 15:35:00,202.22,202.4,202.19,202.39,7526.0,160.3858,160.5286,160.362,160.5207,7526.0
2019-07-08 15:40:00,202.39,202.45,202.21,202.21,10065.0,160.5207,160.5682,160.3779,160.3779,10065.0
2019-07-08 15:45:00,202.23,202.25,202.03,202.15,9958.0,160.3938,160.4096,160.2351,160.3303,9958.0
2019-07-08 15:50:00,202.08,202.18,201.88,201.98,17607.0,160.2748,160.3541,160.1162,160.1955,17607.0
2019-07-08 15:55:00,201.95,202.0,201.82,202.0,28769.0,160.1717,160.2113,160.0686,160.2113,28769.0
2019-07-09 09:30:00,201.35,201.57,200.47,201.43,13496.0,159.6958,159.8703,158.9979,159.7593,13496.0
2019-07-09 09:35:00,201.31,201.67,200.97,201.45,5174.0,159.6641,159.9496,159.3944,159.7751,5174.0
2019-07-09 09:40:00,201.37,201.61,201.04,201.41,4402.0,159.7117,159.902,159.4499,159.7434,4402.0
2019-07-09 09:45:00,201.48,201.69,201.28,201.4,5879.0,159.7989,159.9655,159.6403,159.7355,5879.0
2019-07-09 09:50:00,201.4,201.68,201.33,201.68,13449.0,159.7355,159.9575,159.6799,159.9575,13449.0
2019-07-09 09:55:00,201.64,201.99,201.5,201.96,4563.0,159.9258,160.2034,159.8148,160.1796,4563.0
2019-07-09 10:00:00,201.83,202.06,201.77,201.85,5069.0,160.0765,160.2589,160.0289,160.0924,5069.0
2019-07-09 10:05:00,201.8,201.99,201.76,201.82,9897.0,160.0527,160.2034,160.021,160.0686,9897.0
2019-07-09 10:10:00,201.8,201.8,201.59,201.71,6383.0,160.0527,160.0527,159.8862,159.9813,6383.0
2019-07-09 10:15:00,201.71,201.77,201.62,201.68,7134.0,159.9813,160.0289,159.9099,159.9575,7134.0
2019-07-09 10:20:00,201.67,201.77,201.53,201.58,7207.0,159.9496,160.0289,159.8386,159.8782,7207.0
2019-07-09 10:25:00,201.68,201.8,201.66,201.75,8920.0,159.9575,160.0527,159.9417,160.0131,8920.0
2019-07-09 10:30:00,201.82,201.82,201.61,201.63,4107.0,160.0686,160.0686,159.902,159.9179,4107.0
2019-07-09 10:35:00,201.67,201.86,201.64,201.73,14268.0,159.9496,160.1003,159.9258,159.9972,14268.0
2019-07-09 10:40:00,201.76,201.96,201.7,201.81,12062.0,160.021,160.1796,159.9734,160.0606,12062.0
2019-07-09 10:45:00,201.76,202.1,201.76,202.0,13499.0,160.021,160.2906,160.021,160.2113,13499.0
2019-07-09 10:50:00,201.93,202.06,201.92,201.99,9702.0,160.1558,160.2589,160.1479,160.2034,9702.0
2019-07-09 10:55:00,201.97,202.09,201.91,202.02,9099.0,160.1875,160.2827,160.14,160.2272,9099.0
2019-07-09 11:00:00,201.96,202.03,201.87,201.88,11242.0,160.1796,160.2351,160.1082,160.1162,11242.0
2019-07-09 11:05:00,201.88,202.12,201.87,202.05,10531.0,160.1162,160.3065,160.1082,160.251,10531.0
2019-07-09 11:10:00,202.03,202.07,201.89,202.0,10895.0,160.2351,160.2669,160.1241,160.2113,10895.0
2019-07-09 11:15:00,201.97,202.0,201.84,201.91,8921.0,160.1875,160.2113,160.0844,160.14,8921.0
2019-07-09 11:20:00,201.91,202.02,201.85,201.88,10891.0,160.14,160.2272,160.0924,160.1162,10891.0
2019-07-09 11:25:00,201.91,202.0,201.9,201.95,10980.0,160.14,160.2113,160.132,160.1717,10980.0
2019-07-09 11:30:00,201.94,201.98,201.83,201.92,11893.0,160.1637,160.1955,160.0765,160.1479,11893.0
2019-07-09 11:35:00,201.88,201.93,201.85,201.9,6446.0,160.1162,160.1558,160.0924,160.132,6446.0
2019-07-09 11:40:00,201.88,201.93,201.87,201.9,3771.0,160.1162,160.1558,160.1082,160.132,3771.0
2019-07-09 11:45:00,201.9,201.94,201.78,201.89,11402.0,160.132,160.1637,160.0368,160.1241,11402.0
2019-07-09 11:50:00,201.89,201.91,201.78,201.87,5612.0,160.1241,160.14,160.0368,160.1082,5612.0
2019-07-09 11:55:00,201.91,201.97,201.89,201.95,9215.0,160.14,160.1875,160.1241,160.1717,9215.0
2019-07-09 12:00:00,201.96,202.01,201.84,202.0,6668.0,160.1796,160.2193,160.0844,160.2113,6668.0
2019-07-09 12:05:00,201.99,202.02,201.91,201.92,5329.0,160.2034,160.2272,160.14,160.1479,5329.0
2019-07-09 12:10:00,201.91,201.94,201.78,201.82,1976.0,160.14,160.1637,160.0368,160.0686,1976.0
2019-07-09 12:15:00,201.87,201.98,201.85,201.92,2284.0,160.1082,160.1955,160.0924,160.1479,2284.0
2019-07-09 12:20:00,201.95,201.99,201.89,201.89,2342.0,160.1717,160.2034,160.1241,160.1241,2342.0
2019-07-09 12:25:00,201.93,201.97,201.88,201.92,4700.0,160.1558,160.1875,160.1162,160.1479,4700.0
2019-07-09 12:30:00,201.95,201.96,201.87,201.92,2100.0,160.1717,160.1796,160.1082,160.1479,2100.0
2019-07-09 12:35:00,201.89,201.99,201.89,201.99,2071.0,160.1241,160.2034,160.1241,160.2034,2071.0
2019-07-09 12:40:00,202.0,202.0,201.85,201.89,4846.0,160.2113,160.2113,160.0924,160.1241,4846.0
2019-07-09 12:45:00,201.9,201.91,201.82,201.83,3791.0,160.132,160.14,160.0686,160.0765,3791.0
2019-07-09 12:50:00,201.83,201.96,201.83,201.95,2732.0,160.0765,160.1796,160.0765,160.1717,2732.0
2019-07-09 12:55:00,201.95,201.95,201.85,201.85,2554.0,160.1717,160.1717,160.0924,160.0924,2554.0
2019-07-09 13:00:00,201.87,201.9,201.8,201.9,5748.0,160.1082,160.132,160.0527,160.132,5748.0
2019-07-09 13:05:00,201.88,201.99,201.85,201.95,2729.0,160.1162,160.2034,160.0924,160.1717,2729.0
2019-07-09 13:10:00,201.96,202.01,201.91,201.91,3728.0,160.1796,160.2193,160.14,160.14,3728.0
2019-07-09 13:15:00,201.91,202.0,201.87,201.95,4253.0,160.14,160.2113,160.1082,160.1717,4253.0
2019-07-09 13:20:00,201.96,201.99,201.93,201.96,1300.0,160.1796,160.2034,160.1558,160.1796,1300.0
2019-07-09 13:25:00,201.97,201.99,201.94,201.97,2747.0,160.1875,160.2034,160.1637,160.1875,2747.0
2019-07-09 13:30:00,201.94,201.97,201.93,201.97,1403.0,160.1637,160.1875,160.1558,160.1875,1403.0
2019-07-09 13:35:00,201.99,201.99,201.93,201.95,2952.0,160.2034,160.2034,160.1558,160.1717,2952.0
2019-07-09 13:40:00,201.94,201.96,201.93,201.96,1300.0,160.1637,160.1796,160.1558,160.1796,1300.0
2019-07-09 13:45:00,201.92,201.95,201.88,201.9,5642.0,160.1479,160.1717,160.1162,160.132,5642.0
2019-07-09 13:50:00,201.92,201.92,201.87,201.91,1788.0,160.1479,160.1479,160.1082,160.14,1788.0
2019-07-09 13:55:00,201.87,201.89,201.71,201.73,2500.0,160.1082,160.1241,159.9813,159.9972,2500.0
2019-07-09 14:00:00,201.72,201.72,201.63,201.71,3254.0,159.9893,159.9893,159.9179,159.9813,3254.0
2019-07-09 14:05:00,201.7,201.77,201.68,201.73,2199.0,159.9734,160.0289,159.9575,159.9972,2199.0
2019-07-09 14:10:00,201.74,201.9,201.74,201.89,3279.0,160.0051,160.132,160.0051,160.1241,3279.0
2019-07-09 14:15:00,201.9,201.94,201.85,201.94,1500.0,160.132,160.1637,160.0924,160.1637,1500.0
2019-07-09 14:20:00,201.93,202.05,201.89,202.04,5754.0,160.1558,160.251,160.1241,160.2431,5754.0
2019-07-09 14:25:00,202.04,202.04,201.94,201.97,4319.0,160.2431,160.2431,160.1637,160.1875,4319.0
2019-07-09 14:30:00,202.0,202.0,201.87,201.93,3426.0,160.2113,160.2113,160.1082,160.1558,3426.0
2019-07-09 14:35:00,201.95,201.97,201.87,201.91,3127.0,160.1717,160.1875,160.1082,160.14,3127.0
2019-07-09 14:40:00,201.92,201.92,201.85,201.87,5777.0,160.1479,160.1479,160.0924,160.1082,5777.0
2019-07-09 14:45:00,201.88,201.93,201.86,201.87,2262.0,160.1162,160.1558,160.1003,160.1082,2262.0
2019-07-09 14:50:00,201.89,201.94,201.88,201.88,4526.0,160.1241,160.1637,160.1162,160.1162,4526.0
2019-07-09 14:55:00,201.85,201.94,201.85,201.94,3102.0,160.0924,160.1637,160.0924,160.1637,3102.0
2019-07-09 15:00:00,201.95,201.99,201.92,201.95,4682.0,160.1717,160.2034,160.1479,160.1717,4682.0
2019-07-09 15:05:00,201.95,201.97,201.89,201.94,3705.0,160.1717,160.1875,160.1241,160.1637,3705.0
2019-07-09 15:10:00,201.93,201.93,201.83,201.91,5218.0,160.1558,160.1558,160.0765,160.14,5218.0
2019-07-09 15:15:00,201.91,201.96,201.88,201.9,2517.0,160.14,160.1796,160.1162,160.132,2517.0
2019-07-09 15:20:00,201.89,201.94,201.87,201.92,4309.0,160.1241,160.1637,160.1082,160.1479,4309.0
2019-07-09 15:25:00,201.92,201.93,201.87,201.9,4021.0,160.1479,160.1558,160.1082,160.132,4021.0
2019-07-09 15:30:00,201.89,202.0,201.88,201.98,9041.0,160.1241,160.2113,160.1162,160.1955,9041.0
2019-07-09 15:35:00,201.96,202.0,201.95,201.97,6600.0,160.1796,160.2113,160.1717,160.1875,6600.0
2019-07-09 15:40:00,201.97,202.0,201.97,201.98,6665.0,160.1875,160.2113,160.1875,160.1955,6665.0
2019-07-09 15:45:00,201.99,202.05,201.9,201.9,23563.0,160.2034,160.251,160.132,160.132,23563.0
2019-07-09 15:50:00,201.92,202.0,201.9,201.93,26546.0,160.1479,160.2113,160.132,160.1558,26546.0
2019-07-09 15:55:00,201.91,202.01,201.9,201.97,59856.0,160.14,160.2193,160.132,160.1875,59856.0
2019-07-10 09:30:00,202.31,203.04,201.94,202.51,20021.0,160.4572,161.0362,160.1637,160.6158,20021.0
2019-07-10 09:35:00,202.67,202.8,202.18,202.8,10373.0,160.7427,160.8458,160.3541,160.8458,10373.0
2019-07-10 09:40:00,202.96,203.17,202.91,203.13,5158.0,160.9727,161.1393,160.9331,161.1076,5158.0
2019-07-10 09:45:00,203.15,203.62,203.05,203.45,5095.0,161.1234,161.4962,161.0441,161.3614,5095.0
2019-07-10 09:50:00,203.55,203.87,203.51,203.87,6425.0,161.4407,161.6945,161.409,161.6945,6425.0
2019-07-10 09:55:00,203.77,203.88,203.61,203.78,7200.0,161.6152,161.7024,161.4883,161.6231,7200.0
2019-07-10 10:00:00,203.87,204.0,203.69,203.79,7382.0,161.6945,161.7976,161.5517,161.631,7382.0
2019-07-10 10:05:00,203.85,204.04,203.8,203.84,5504.0,161.6786,161.8293,161.639,161.6707,5504.0
2019-07-10 10:10:00,203.86,204.03,203.84,203.95,10997.0,161.6865,161.8214,161.6707,161.7579,10997.0
2019-07-10 10:15:00,204.0,204.36,203.89,203.96,6553.0,161.7976,162.0831,161.7103,161.7659,6553.0
2019-07-10 10:20:00,204.02,204.07,203.81,203.81,5239.0,161.8134,161.8531,161.6469,161.6469,5239.0
2019-07-10 10:25:00,203.76,203.89,203.64,203.73,8717.0,161.6072,161.7103,161.5121,161.5834,8717.0
2019-07-10 10:30:00,203.69,203.77,203.36,203.54,6537.0,161.5517,161.6152,161.29,161.4327,6537.0
2019-07-10 10:35:00,203.33,203.51,203.24,203.51,5042.0,161.2662,161.409,161.1948,161.409,5042.0
2019-07-10 10:40:00,203.4,203.61,203.0,203.53,6578.0,161.3217,161.4883,161.0045,161.4248,6578.0
2019-07-10 10:45:00,203.48,203.79,203.36,203.51,8294.0,161.3852,161.631,161.29,161.409,8294.0
2019-07-10 10:50:00,203.54,203.79,203.47,203.48,2300.0,161.4327,161.631,161.3772,161.3852,2300.0
2019-07-10 10:55:00,203.47,203.54,203.16,203.16,4924.0,161.3772,161.4327,161.1314,161.1314,4924.0
2019-07-10 11:00:00,203.16,203.26,202.6,202.6,9676.0,161.1314,161.2107,160.6872,160.6872,9676.0
2019-07-10 11:05:00,202.6,202.67,202.18,202.19,12263.0,160.6872,160.7427,160.3541,160.362,12263.0
2019-07-10 11:10:00,202.07,202.31,201.92,202.3,29679.0,160.2669,160.4572,160.1479,160.4493,29679.0
2019-07-10 11:15:00,202.3,202.44,202.19,202.4,10771.0,160.4493,160.5603,160.362,160.5286,10771.0
2019-07-10 11:20:00,202.41,202.51,202.31,202.47,11551.0,160.5365,160.6158,160.4572,160.5841,11551.0
2019-07-10 11:25:00,202.46,202.59,202.35,202.4,8801.0,160.5762,160.6793,160.4889,160.5286,8801.0
2019-07-10 11:30:00,202.44,202.54,202.36,202.49,8236.0,160.5603,160.6396,160.4969,160.6,8236.0
2019-07-10 11:35:00,202.46,202.59,202.45,202.52,6222.0,160.5762,160.6793,160.5682,160.6238,6222.0
2019-07-10 11:40:00,202.53,202.63,202.52,202.56,4860.0,160.6317,160.711,160.6238,160.6555,4860.0
2019-07-10 11:45:00,202.58,202.68,202.41,202.43,4830.0,160.6713,160.7507,160.5365,160.5524,4830.0
2019-07-10 11:50:00,202.46,202.67,202.45,202.65,9418.0,160.5762,160.7427,160.5682,160.7269,9418.0
2019-07-10 11:55:00,202.57,202.64,202.48,202.48,3815.0,160.6634,160.7189,160.592,160.592,3815.0
2019-07-10 12:00:00,202.5,202.53,202.36,202.51,6222.0,160.6079,160.6317,160.4969,160.6158,6222.0
2019-07-10 12:05:00,202.48,202.62,202.43,202.62,4978.0,160.592,160.7031,160.5524,160.7031,4978.0
2019-07-10 12:10:00,202.58,202.58,202.28,202.34,5774.0,160.6713,160.6713,160.4334,160.481,5774.0
2019-07-10 12:15:00,202.35,202.55,202.29,202.47,2713.0,160.4889,160.6476,160.4413,160.5841,2713.0
2019-07-10 12:20:00,202.52,202.58,202.46,202.52,4600.0,160.6238,160.6713,160.5762,160.6238,4600.0
2019-07-10 12:25:00,202.53,202.55,202.31,202.43,4398.0,160.6317,160.6476,160.4572,160.5524,4398.0
2019-07-10 12:30:00,202.49,202.49,202.4,202.45,1620.0,160.6,160.6,160.5286,160.5682,1620.0
2019-07-10 12:35:00,202.44,202.45,202.31,202.35,4367.0,160.5603,160.5682,160.4572,160.4889,4367.0
2019-07-10 12:40:00,202.35,202.38,202.18,202.34,5188.0,160.4889,160.5127,160.3541,160.481,5188.0
2019-07-10 12:45:00,202.29,202.42,202.19,202.4,3537.0,160.4413,160.5444,160.362,160.5286,3537.0
2019-07-10 12:50:00,202.44,202.5,202.38,202.43,2000.0,160.5603,160.6079,160.5127,160.5524,2000.0
2019-07-10 12:55:00,202.51,202.67,202.51,202.67,1900.0,160.6158,160.7427,160.6158,160.7427,1900.0
2019-07-10 13:00:00,202.69,202.79,202.67,202.74,2600.0,160.7586,160.8379,160.7427,160.7982,2600.0
2019-07-10 13:05:00,202.74,202.76,202.65,202.65,5100.0,160.7982,160.8141,160.7269,160.7269,5100.0
2019-07-10 13:10:00,202.68,203.12,202.68,203.03,4591.0,160.7507,161.0996,160.7507,161.0283,4591.0
2019-07-10 13:15:00,203.02,203.17,202.97,203.17,2482.0,161.0203,161.1393,160.9807,161.1393,2482.0
2019-07-10 13:20:00,203.16,203.21,202.99,203.01,3668.0,161.1314,161.171,160.9965,161.0124,3668.0
2019-07-10 13:25:00,203.05,203.05,202.86,202.9,2305.0,161.0441,161.0441,160.8934,160.9251,2305.0
2019-07-10 13:30:00,202.84,202.91,202.77,202.85,6400.0,160.8776,160.9331,160.822,160.8855,6400.0
2019-07-10 13:35:00,202.88,203.05,202.71,203.03,15754.0,160.9093,161.0441,160.7745,161.0283,15754.0
2019-07-10 13:40:00,203.06,203.11,202.98,203.11,5419.0,161.052,161.0917,160.9886,161.0917,5419.0
2019-07-10 13:45:00,203.13,203.26,203.09,203.26,3638.0,161.1076,161.2107,161.0758,161.2107,3638.0
2019-07-10 13:50:00,203.24,203.4,203.18,203.4,3400.0,161.1948,161.3217,161.1472,161.3217,3400.0
2019-07-10 13:55:00,203.35,203.35,203.27,203.33,1500.0,161.2821,161.2821,161.2186,161.2662,1500.0
2019-07-10 14:00:00,203.31,203.43,203.18,203.3,6635.0,161.2503,161.3455,161.1472,161.2424,6635.0
2019-07-10 14:05:00,203.25,203.28,203.01,203.02,2465.0,161.2027,161.2265,161.0124,161.0203,2465.0
2019-07-10 14:10:00,203.07,203.25,203.07,203.25,1900.0,161.06,161.2027,161.06,161.2027,1900.0
2019-07-10 14:15:00,203.22,203.27,203.14,203.18,3900.0,161.1789,161.2186,161.1155,161.1472,3900.0
2019-07-10 14:20:00,203.2,203.2,203.08,203.08,1100.0,161.1631,161.1631,161.0679,161.0679,1100.0
2019-07-10 14:25:00,202.97,203.06,202.86,202.96,3805.0,160.9807,161.052,160.8934,160.9727,3805.0
2019-07-10 14:30:00,202.92,203.11,202.92,203.11,2443.0,160.941,161.0917,160.941,161.0917,2443.0
2019-07-10 14:35:00,203.12,203.18,203.0,203.0,1550.0,161.0996,161.1472,161.0045,161.0045,1550.0
2019-07-10 14:40:00,203.01,203.09,202.92,202.92,3758.0,161.0124,161.0758,160.941,160.941,3758.0
2019-07-10 14:45:00,202.91,202.98,202.86,202.86,3900.0,160.9331,160.9886,160.8934,160.8934,3900.0
2019-07-10 14:50:00,202.85,202.95,202.76,202.95,4826.0,160.8855,160.9648,160.8141,160.9648,4826.0
2019-07-10 14:55:00,202.95,203.14,202.91,202.91,4265.0,160.9648,161.1155,160.9331,160.9331,4265.0
2019-07-10 15:00:00,202.89,202.94,202.72,202.89,11412.0,160.9172,160.9569,160.7824,160.9172,11412.0
2019-07-10 15:05:00,202.92,203.03,202.86,202.95,3600.0,160.941,161.0283,160.8934,160.9648,3600.0
2019-07-10 15:10:00,203.0,203.08,202.96,202.97,4657.0,161.0045,161.0679,160.9727,160.9807,4657.0
2019-07-10 15:15:00,203.0,203.1,202.95,202.98,4800.0,161.0045,161.0838,160.9648,160.9886,4800.0
2019-07-10 15:20:00,202.98,203.01,202.76,202.89,14242.0,160.9886,161.0124,160.8141,160.9172,14242.0
2019-07-10 15:25:00,202.92,202.98,202.79,202.79,9865.0,160.941,160.9886,160.8379,160.8379,9865.0
2019-07-10 15:30:00,202.81,202.95,202.8,202.95,9810.0,160.8538,160.9648,160.8458,160.9648,9810.0
2019-07-10 15:35:00,202.98,202.98,202.77,202.84,9826.0,160.9886,160.9886,160.822,160.8776,9826.0
2019-07-10 15:40:00,202.85,203.01,202.85,202.94,9743.0,160.8855,161.0124,160.8855,160.9569,9743.0
2019-07-10 15:45:00,202.93,203.04,202.88,202.96,14739.0,160.9489,161.0362,160.9093,160.9727,14739.0
2019-07-10 15:50:00,202.93,203.33,202.87,203.27,23514.0,160.9489,161.2662,160.9014,161.2186,23514.0
2019-07-10 15:55:00,203.29,203.36,203.05,203.16,49809.0,161.2345,161.29,161.0441,161.1314,49809.0
2019-07-11 09:30:00,203.67,203.67,202.66,203.06,17568.0,161.5359,161.5359,160.7348,161.052,17568.0
2019-07-11 09:35:00,202.93,203.18,202.5,202.73,6965.0,160.9489,161.1472,160.6079,160.7903,6965.0
2019-07-11 09:40:00,202.7,202.99,202.53,202.79,3763.0,160.7665,160.9965,160.6317,160.8379,3763.0
2019-07-11 09:45:00,203.0,203.46,203.0,203.46,3014.0,161.0045,161.3693,161.0045,161.3693,3014.0
2019-07-11 09:50:00,203.38,203.89,203.38,203.69,4875.0,161.3058,161.7103,161.3058,161.5517,4875.0
2019-07-11 09:55:00,203.67,203.72,203.46,203.5,6611.0,161.5359,161.5755,161.3693,161.401,6611.0
2019-07-11 10:00:00,203.46,203.66,203.23,203.66,5015.0,161.3693,161.5279,161.1869,161.5279,5015.0
2019-07-11 10:05:00,203.66,203.9,203.57,203.9,4958.0,161.5279,161.7183,161.4565,161.7183,4958.0
2019-07-11 10:10:00,203.88,204.2,203.8,204.2,11418.0,161.7024,161.9562,161.639,161.9562,11418.0
2019-07-11 10:15:00,204.07,204.07,203.71,203.78,5994.0,161.8531,161.8531,161.5676,161.6231,5994.0
2019-07-11 10:20:00,203.86,203.94,203.69,203.7,9843.0,161.6865,161.75,161.5517,161.5596,9843.0
2019-07-11 10:25:00,203.75,203.92,203.71,203.87,4000.0,161.5993,161.7341,161.5676,161.6945,4000.0
2019-07-11 10:30:00,203.88,204.13,203.81,204.06,5461.0,161.7024,161.9007,161.6469,161.8452,5461.0
2019-07-11 10:35:00,204.11,204.23,204.0,204.0,9827.0,161.8848,161.98,161.7976,161.7976,9827.0
2019-07-11 10:40:00,204.03,204.06,203.71,203.98,22615.0,161.8214,161.8452,161.5676,161.7817,22615.0
2019-07-11 10:45:00,203.87,204.1,203.8,203.92,7131.0,161.6945,161.8769,161.639,161.7341,7131.0
2019-07-11 10:50:00,203.97,204.29,203.96,204.19,12142.0,161.7738,162.0276,161.7659,161.9483,12142.0
2019-07-11 10:55:00,204.18,204.21,204.1,204.19,7581.0,161.9403,161.9641,161.8769,161.9483,7581.0
2019-07-11 11:00:00,204.17,204.24,204.06,204.13,14010.0,161.9324,161.9879,161.8452,161.9007,14010.0
2019-07-11 11:05:00,204.15,204.18,203.53,203.71,25032.0,161.9166,161.9403,161.4248,161.5676,25032.0
2019-07-11 11:10:00,203.71,204.22,203.7,204.16,9986.0,161.5676,161.9721,161.5596,161.9245,9986.0
2019-07-11 11:15:00,204.14,204.26,204.13,204.19,6786.0,161.9086,162.0038,161.9007,161.9483,6786.0
2019-07-11 11:20:00,204.21,204.22,204.04,204.04,18155.0,161.9641,161.9721,161.8293,161.8293,18155.0
2019-07-11 11:25:00,204.08,204.21,204.04,204.21,5030.0,161.861,161.9641,161.8293,161.9641,5030.0
2019-07-11 11:30:00,204.21,204.6,204.21,204.5,9842.0,161.9641,162.2735,161.9641,162.1941,9842.0
2019-07-11 11:35:00,204.48,204.54,204.45,204.52,4771.0,162.1783,162.2259,162.1545,162.21,4771.0
2019-07-11 11:40:00,204.58,204.83,204.51,204.81,7365.0,162.2576,162.4559,162.2021,162.44,7365.0
2019-07-11 11:45:00,204.78,204.82,204.64,204.64,33841.0,162.4162,162.4479,162.3052,162.3052,33841.0
2019-07-11 11:50:00,204.62,204.8,204.62,204.8,2888.0,162.2893,162.4321,162.2893,162.4321,2888.0
2019-07-11 11:55:00,204.78,204.84,204.69,204.76,4752.0,162.4162,162.4638,162.3448,162.4004,4752.0
2019-07-11 12:00:00,204.75,204.8,204.69,204.74,6430.0,162.3924,162.4321,162.3448,162.3845,6430.0
2019-07-11 12:05:00,204.72,204.79,204.69,204.73,5823.0,162.3686,162.4242,162.3448,162.3766,5823.0
2019-07-11 12:10:00,204.7,204.74,204.48,204.63,14957.0,162.3528,162.3845,162.1783,162.2973,14957.0
2019-07-11 12:15:00,204.61,204.61,204.18,204.26,9508.0,162.2814,162.2814,161.9403,162.0038,9508.0
2019-07-11 12:20:00,204.24,204.42,204.2,204.33,11416.0,161.9879,162.1307,161.9562,162.0593,11416.0
2019-07-11 12:25:00,204.3,204.36,204.22,204.23,4242.0,162.0355,162.0831,161.9721,161.98,4242.0
2019-07-11 12:30:00,204.21,204.27,204.18,204.23,2425.0,161.9641,162.0117,161.9403,161.98,2425.0
2019-07-11 12:35:00,204.19,204.27,204.16,204.17,6644.0,161.9483,162.0117,161.9245,161.9324,6644.0
2019-07-11 12:40:00,204.18,204.39,204.18,204.38,4620.0,161.9403,162.1069,161.9403,162.099,4620.0
2019-07-11 12:45:00,204.37,204.58,204.33,204.58,14940.0,162.091,162.2576,162.0593,162.2576,14940.0
2019-07-11 12:50:00,204.55,204.55,204.47,204.52,4243.0,162.2338,162.2338,162.1704,162.21,4243.0
2019-07-11 12:55:00,204.53,204.55,204.42,204.48,6700.0,162.2179,162.2338,162.1307,162.1783,6700.0
2019-07-11 13:00:00,204.54,204.55,204.44,204.52,3440.0,162.2259,162.2338,162.1466,162.21,3440.0
2019-07-11 13:05:00,204.48,204.53,204.47,204.48,6387.0,162.1783,162.2179,162.1704,162.1783,6387.0
2019-07-11 13:10:00,204.47,204.51,204.43,204.51,4109.0,162.1704,162.2021,162.1386,162.2021,4109.0
2019-07-11 13:15:00,204.56,204.57,204.5,204.56,1000.0,162.2417,162.2497,162.1941,162.2417,1000.0
2019-07-11 13:20:00,204.55,204.65,204.43,204.52,25753.0,162.2338,162.3131,162.1386,162.21,25753.0
2019-07-11 13:25:00,204.55,204.68,204.49,204.53,4909.0,162.2338,162.3369,162.1862,162.2179,4909.0
2019-07-11 13:30:00,204.59,204.7,204.52,204.61,3040.0,162.2655,162.3528,162.21,162.2814,3040.0
2019-07-11 13:35:00,204.65,204.69,204.58,204.66,3110.0,162.3131,162.3448,162.2576,162.321,3110.0
2019-07-11 13:40:00,204.7,204.75,204.48,204.5,3387.0,162.3528,162.3924,162.1783,162.1941,3387.0
2019-07-11 13:45:00,204.51,204.57,204.5,204.52,1344.0,162.2021,162.2497,162.1941,162.21,1344.0
2019-07-11 13:50:00,204.59,204.62,204.55,204.57,1632.0,162.2655,162.2893,162.2338,162.2497,1632.0
2019-07-11 13:55:00,204.58,204.62,204.53,204.54,3339.0,162.2576,162.2893,162.2179,162.2259,3339.0
2019-07-11 14:00:00,204.53,204.68,204.53,204.67,3889.0,162.2179,162.3369,162.2179,162.329,3889.0
2019-07-11 14:05:00,204.67,204.77,204.67,204.7,1769.0,162.329,162.4083,162.329,162.3528,1769.0
2019-07-11 14:10:00,204.73,204.8,204.73,204.8,1400.0,162.3766,162.4321,162.3766,162.4321,1400.0
2019-07-11 14:15:00,204.82,204.95,204.78,204.88,10173.0,162.4479,162.5511,162.4162,162.4955,10173.0
2019-07-11 14:20:00,204.9,205.2,204.89,205.08,25765.0,162.5114,162.7493,162.5035,162.6542,25765.0
2019-07-11 14:25:00,205.09,205.14,205.05,205.12,3311.0,162.6621,162.7017,162.6304,162.6859,3311.0
2019-07-11 14:30:00,205.16,205.22,205.11,205.2,6431.0,162.7176,162.7652,162.678,162.7493,6431.0
2019-07-11 14:35:00,205.17,205.25,205.16,205.18,4000.0,162.7255,162.789,162.7176,162.7335,4000.0
2019-07-11 14:40:00,205.18,205.2,205.1,205.14,9905.0,162.7335,162.7493,162.67,162.7017,9905.0
2019-07-11 14:45:00,205.14,205.25,205.0,205.19,35307.0,162.7017,162.789,162.5907,162.7414,35307.0
2019-07-11 14:50:00,205.22,205.52,205.18,205.36,12289.0,162.7652,163.0031,162.7335,162.8762,12289.0
2019-07-11 14:55:00,205.34,205.64,205.31,205.64,7901.0,162.8604,163.0983,162.8366,163.0983,7901.0
2019-07-11 15:00:00,205.55,205.66,205.55,205.66,3764.0,163.0269,163.1142,163.0269,163.1142,3764.0
2019-07-11 15:05:00,205.66,205.67,205.56,205.57,5815.0,163.1142,163.1221,163.0349,163.0428,5815.0
2019-07-11 15:10:00,205.57,205.68,205.55,205.65,4215.0,163.0428,163.13,163.0269,163.1062,4215.0
2019-07-11 15:15:00,205.63,205.67,205.59,205.6,4921.0,163.0904,163.1221,163.0587,163.0666,4921.0
2019-07-11 15:20:00,205.61,205.68,205.58,205.65,4460.0,163.0745,163.13,163.0507,163.1062,4460.0
2019-07-11 15:25:00,205.65,205.78,205.62,205.65,11317.0,163.1062,163.2093,163.0824,163.1062,11317.0
2019-07-11 15:30:00,205.63,205.8,205.63,205.8,13660.0,163.0904,163.2252,163.0904,163.2252,13660.0
2019-07-11 15:35:00,205.77,205.92,205.75,205.91,7332.0,163.2014,163.3204,163.1856,163.3125,7332.0
2019-07-11 15:40:00,205.93,205.99,205.88,205.99,9591.0,163.3283,163.3759,163.2887,163.3759,9591.0
2019-07-11 15:45:00,205.98,206.2,205.93,206.2,38432.0,163.368,163.5425,163.3283,163.5425,38432.0
2019-07-11 15:50:00,206.2,206.23,205.98,206.11,23982.0,163.5425,163.5663,163.368,163.4711,23982.0
2019-07-11 15:55:00,206.16,206.48,206.16,206.41,94093.0,163.5107,163.7645,163.5107,163.709,94093.0
2019-07-12 09:30:00,207.01,207.13,206.26,206.33,17109.0,164.1849,164.2801,163.59,163.6456,17109.0
2019-07-12 09:35:00,206.32,206.96,206.07,206.93,6105.0,163.6376,164.1452,163.4394,164.1214,6105.0
2019-07-12 09:40:00,206.96,207.36,206.87,207.36,15300.0,164.1452,164.4625,164.0739,164.4625,15300.0
2019-07-12 09:45:00,207.35,207.35,206.3,206.3,57554.0,164.4546,164.4546,163.6218,163.6218,57554.0
2019-07-12 09:50:00,206.37,206.38,205.42,205.53,7785.0,163.6773,163.6852,162.9238,163.0111,7785.0
2019-07-12 09:55:00,205.47,205.51,205.13,205.42,6368.0,162.9635,162.9952,162.6938,162.9238,6368.0
2019-07-12 10:00:00,205.7,206.03,205.48,206.03,20012.0,163.1459,163.4076,162.9714,163.4076,20012.0
2019-07-12 10:05:00,206.01,206.07,205.61,205.64,15814.0,163.3918,163.4394,163.0745,163.0983,15814.0
2019-07-12 10:10:00,205.73,205.98,205.53,205.77,8147.0,163.1697,163.368,163.0111,163.2014,8147.0
2019-07-12 10:15:00,205.82,206.09,205.82,206.0,5768.0,163.2411,163.4552,163.2411,163.3838,5768.0
2019-07-12 10:20:00,206.02,206.07,205.6,205.6,4975.0,163.3997,163.4394,163.0666,163.0666,4975.0
2019-07-12 10:25:00,205.71,206.05,205.71,205.9,7079.0,163.1538,163.4235,163.1538,163.3045,7079.0
2019-07-12 10:30:00,205.91,205.91,205.54,205.58,14574.0,163.3125,163.3125,163.019,163.0507,14574.0
2019-07-12 10:35:00,205.63,205.85,205.41,205.85,28100.0,163.0904,163.2649,162.9159,163.2649,28100.0
2019-07-12 10:40:00,205.84,206.31,205.8,206.29,8689.0,163.2569,163.6297,163.2252,163.6138,8689.0
2019-07-12 10:45:00,206.26,206.57,206.12,206.4,8318.0,163.59,163.8359,163.479,163.7011,8318.0
2019-07-12 10:50:00,206.35,206.35,206.11,206.28,4882.0,163.6614,163.6614,163.4711,163.6059,4882.0
2019-07-12 10:55:00,206.25,206.31,206.08,206.22,6312.0,163.5821,163.6297,163.4473,163.5583,6312.0
2019-07-12 11:00:00,206.27,206.72,206.22,206.64,5735.0,163.598,163.9549,163.5583,163.8914,5735.0
2019-07-12 11:05:00,206.71,206.94,206.57,206.57,6030.0,163.947,164.1294,163.8359,163.8359,6030.0
2019-07-12 11:10:00,206.63,206.88,206.62,206.88,2717.0,163.8835,164.0818,163.8756,164.0818,2717.0
2019-07-12 11:15:00,206.79,206.84,206.63,206.74,6608.0,164.0104,164.0501,163.8835,163.9707,6608.0
2019-07-12 11:20:00,206.72,206.91,206.69,206.91,3944.0,163.9549,164.1056,163.9311,164.1056,3944.0
2019-07-12 11:25:00,206.91,207.03,206.87,207.03,5758.0,164.1056,164.2008,164.0739,164.2008,5758.0
2019-07-12 11:30:00,207.07,207.15,206.99,206.99,5191.0,164.2325,164.2959,164.169,164.169,5191.0
2019-07-12 11:35:00,206.96,207.19,206.93,207.09,4915.0,164.1452,164.3277,164.1214,164.2483,4915.0
2019-07-12 11:40:00,207.07,207.33,207.07,207.16,6329.0,164.2325,164.4387,164.2325,164.3039,6329.0
2019-07-12 11:45:00,207.25,207.38,207.22,207.31,3600.0,164.3752,164.4783,164.3514,164.4228,3600.0
2019-07-12 11:50:00,207.37,207.39,207.29,207.37,1700.0,164.4704,164.4863,164.407,164.4704,1700.0
2019-07-12 11:55:00,207.35,207.46,207.31,207.39,4812.0,164.4546,164.5418,164.4228,164.4863,4812.0
2019-07-12 12:00:00,207.41,207.51,207.33,207.51,4719.0,164.5021,164.5815,164.4387,164.5815,4719.0
2019-07-12 12:05:00,207.53,207.78,207.52,207.77,5864.0,164.5973,164.7956,164.5894,164.7877,5864.0
2019-07-12 12:10:00,207.81,207.84,207.61,207.64,5336.0,164.8194,164.8432,164.6608,164.6846,5336.0
2019-07-12 12:15:00,207.65,207.65,207.42,207.5,3976.0,164.6925,164.6925,164.5101,164.5735,3976.0
2019-07-12 12:20:00,207.53,207.58,207.44,207.48,4152.0,164.5973,164.637,164.5259,164.5577,4152.0
2019-07-12 12:25:00,207.49,207.62,207.43,207.54,4680.0,164.5656,164.6687,164.518,164.6052,4680.0
2019-07-12 12:30:00,207.54,207.58,207.46,207.58,3707.0,164.6052,164.637,164.5418,164.637,3707.0
2019-07-12 12:35:00,207.6,207.66,207.51,207.58,3344.0,164.6528,164.7004,164.5815,164.637,3344.0
2019-07-12 12:40:00,207.6,207.6,207.45,207.48,3663.0,164.6528,164.6528,164.5339,164.5577,3663.0
2019-07-12 12:45:00,207.5,207.56,206.85,207.04,17834.0,164.5735,164.6211,164.058,164.2087,17834.0
2019-07-12 12:50:00,207.09,207.27,207.09,207.15,2493.0,164.2483,164.3911,164.2483,164.2959,2493.0
2019-07-12 12:55:00,207.17,207.17,207.01,207.13,3933.0,164.3118,164.3118,164.1849,164.2801,3933.0
2019-07-12 13:00:00,207.18,207.18,207.06,207.09,1500.0,164.3197,164.3197,164.2245,164.2483,1500.0
2019-07-12 13:05:00,207.07,207.09,206.92,206.92,3567.0,164.2325,164.2483,164.1135,164.1135,3567.0
2019-07-12 13:10:00,206.92,206.93,206.72,206.73,2635.0,164.1135,164.1214,163.9549,163.9628,2635.0
2019-07-12 13:15:00,206.76,206.78,206.53,206.55,2621.0,163.9866,164.0025,163.8042,163.8201,2621.0
2019-07-12 13:20:00,206.57,206.8,206.57,206.68,7574.0,163.8359,164.0183,163.8359,163.9232,7574.0
2019-07-12 13:25:00,206.68,206.79,206.54,206.54,4883.0,163.9232,164.0104,163.8121,163.8121,4883.0
2019-07-12 13:30:00,206.52,206.56,206.42,206.5,8805.0,163.7963,163.828,163.7169,163.7804,8805.0
2019-07-12 13:35:00,206.45,206.53,206.33,206.34,5116.0,163.7407,163.8042,163.6456,163.6535,5116.0
2019-07-12 13:40:00,206.37,206.75,206.19,206.66,32362.0,163.6773,163.9787,163.5345,163.9073,32362.0
2019-07-12 13:45:00,206.67,206.72,206.37,206.44,11721.0,163.9152,163.9549,163.6773,163.7328,11721.0
2019-07-12 13:50:00,206.43,206.55,206.23,206.52,4077.0,163.7249,163.8201,163.5663,163.7963,4077.0
2019-07-12 13:55:00,206.52,206.78,206.51,206.71,4382.0,163.7963,164.0025,163.7883,163.947,4382.0
2019-07-12 14:00:00,206.71,206.79,206.62,206.76,7051.0,163.947,164.0104,163.8756,163.9866,7051.0
2019-07-12 14:05:00,206.78,206.78,206.64,206.68,11865.0,164.0025,164.0025,163.8914,163.9232,11865.0
2019-07-12 14:10:00,206.68,206.68,206.54,206.55,7318.0,163.9232,163.9232,163.8121,163.8201,7318.0
2019-07-12 14:15:00,206.57,206.62,206.49,206.57,7728.0,163.8359,163.8756,163.7725,163.8359,7728.0
2019-07-12 14:20:00,206.58,206.76,206.57,206.67,9885.0,163.8438,163.9866,163.8359,163.9152,9885.0
2019-07-12 14:25:00,206.64,206.67,206.46,206.57,11947.0,163.8914,163.9152,163.7487,163.8359,11947.0
2019-07-12 14:30:00,206.62,206.68,206.55,206.59,14237.0,163.8756,163.9232,163.8201,163.8518,14237.0
2019-07-12 14:35:00,206.61,206.78,206.6,206.62,5825.0,163.8676,164.0025,163.8597,163.8756,5825.0
2019-07-12 14:40:00,206.62,206.68,206.41,206.54,11367.0,163.8756,163.9232,163.709,163.8121,11367.0
2019-07-12 14:45:00,206.57,206.6,206.48,206.53,17552.0,163.8359,163.8597,163.7645,163.8042,17552.0
2019-07-12 14:50:00,206.53,206.7,206.44,206.64,9594.0,163.8042,163.939,163.7328,163.8914,9594.0
2019-07-12 14:55:00,206.62,206.62,206.48,206.51,8946.0,163.8756,163.8756,163.7645,163.7883,8946.0
2019-07-12 15:00:00,206.53,206.65,206.49,206.62,10510.0,163.8042,163.8994,163.7725,163.8756,10510.0
2019-07-12 15:05:00,206.59,206.62,206.47,206.47,6379.0,163.8518,163.8756,163.7566,163.7566,6379.0
2019-07-12 15:10:00,206.49,206.53,206.45,206.49,11486.0,163.7725,163.8042,163.7407,163.7725,11486.0
2019-07-12 15:15:00,206.53,206.66,206.5,206.57,11936.0,163.8042,163.9073,163.7804,163.8359,11936.0
2019-07-12 15:20:00,206.55,206.61,206.51,206.57,9141.0,163.8201,163.8676,163.7883,163.8359,9141.0
2019-07-12 15:25:00,206.58,206.78,206.54,206.61,10343.0,163.8438,164.0025,163.8121,163.8676,10343.0
2019-07-12 15:30:00,206.59,206.68,206.57,206.62,8800.0,163.8518,163.9232,163.8359,163.8756,8800.0
2019-07-12 15:35:00,206.62,206.63,206.54,206.6,8307.0,163.8756,163.8835,163.8121,163.8597,8307.0
2019-07-12 15:40:00,206.63,206.68,206.43,206.56,26329.0,163.8835,163.9232,163.7249,163.828,26329.0
2019-07-12 15:45:00,206.56,206.82,206.56,206.82,17549.0,163.828,164.0342,163.828,164.0342,17549.0
2019-07-12 15:50:00,206.8,207.03,206.79,207.01,32302.0,164.0183,164.2008,164.0104,164.1849,32302.0
2019-07-12 15:55:00,207.07,207.74,207.04,207.48,131319.0,164.2325,164.7639,164.2087,164.5577,131319.0
2019-07-15 09:30:00,207.51,207.51,206.33,206.47,10698.0,164.5815,164.5815,163.6456,163.7566,10698.0
2019-07-15 09:35:00,206.49,206.49,205.07,205.46,13078.0,163.7725,163.7725,162.6462,162.9555,13078.0
2019-07-15 09:40:00,205.34,206.62,205.33,206.52,5141.0,162.8604,163.8756,162.8524,163.7963,5141.0
2019-07-15 09:45:00,206.42,206.84,206.42,206.82,7153.0,163.7169,164.0501,163.7169,164.0342,7153.0
2019-07-15 09:50:00,206.76,207.29,206.75,207.13,3882.0,163.9866,164.407,163.9787,164.2801,3882.0
2019-07-15 09:55:00,207.14,207.14,206.95,206.95,5141.0,164.288,164.288,164.1373,164.1373,5141.0
2019-07-15 10:00:00,206.96,207.01,206.54,206.54,6161.0,164.1452,164.1849,163.8121,163.8121,6161.0
2019-07-15 10:05:00,206.61,206.82,206.51,206.8,4755.0,163.8676,164.0342,163.7883,164.0183,4755.0
2019-07-15 10:10:00,206.81,206.91,206.46,206.47,11705.0,164.0263,164.1056,163.7487,163.7566,11705.0
2019-07-15 10:15:00,206.49,206.61,206.34,206.55,4100.0,163.7725,163.8676,163.6535,163.8201,4100.0
2019-07-15 10:20:00,206.55,206.7,206.38,206.65,6160.0,163.8201,163.939,163.6852,163.8994,6160.0
2019-07-15 10:25:00,206.68,206.78,206.54,206.54,6154.0,163.9232,164.0025,163.8121,163.8121,6154.0
2019-07-15 10:30:00,206.48,206.55,205.88,205.91,13616.0,163.7645,163.8201,163.2887,163.3125,13616.0
2019-07-15 10:35:00,205.89,205.9,205.56,205.58,7576.0,163.2966,163.3045,163.0349,163.0507,7576.0
2019-07-15 10:40:00,205.5,205.58,205.03,205.03,16740.0,162.9873,163.0507,162.6145,162.6145,16740.0
2019-07-15 10:45:00,205.07,205.5,205.04,205.45,8900.0,162.6462,162.9873,162.6224,162.9476,8900.0
2019-07-15 10:50:00,205.66,205.8,205.46,205.52,10433.0,163.1142,163.2252,162.9555,163.0031,10433.0
2019-07-15 10:55:00,205.53,205.69,205.47,205.65,5511.0,163.0111,163.138,162.9635,163.1062,5511.0
2019-07-15 11:00:00,205.64,205.8,205.48,205.48,7500.0,163.0983,163.2252,162.9714,162.9714,7500.0
2019-07-15 11:05:00,205.51,205.73,205.47,205.73,8705.0,162.9952,163.1697,162.9635,163.1697,8705.0
2019-07-15 11:10:00,205.72,205.75,205.51,205.58,6161.0,163.1618,163.1856,162.9952,163.0507,6161.0
2019-07-15 11:15:00,205.62,205.78,205.52,205.65,9617.0,163.0824,163.2093,163.0031,163.1062,9617.0
2019-07-15 11:20:00,205.66,205.77,205.66,205.77,3584.0,163.1142,163.2014,163.1142,163.2014,3584.0
2019-07-15 11:25:00,205.78,205.94,205.78,205.91,4600.0,163.2093,163.3362,163.2093,163.3125,4600.0
2019-07-15 11:30:00,205.92,205.93,205.44,205.7,7536.0,163.3204,163.3283,162.9397,163.1459,7536.0
2019-07-15 11:35:00,205.68,205.79,205.57,205.67,6431.0,163.13,163.2173,163.0428,163.1221,6431.0
2019-07-15 11:40:00,205.67,205.71,205.5,205.5,5452.0,163.1221,163.1538,162.9873,162.9873,5452.0
2019-07-15 11:45:00,205.57,205.78,205.57,205.74,1572.0,163.0428,163.2093,163.0428,163.1776,1572.0
2019-07-15 11:50:00,205.77,205.8,205.6,205.65,5217.0,163.2014,163.2252,163.0666,163.1062,5217.0
2019-07-15 11:55:00,205.68,205.75,205.63,205.72,3006.0,163.13,163.1856,163.0904,163.1618,3006.0
2019-07-15 12:00:00,205.71,205.85,205.69,205.8,4612.0,163.1538,163.2649,163.138,163.2252,4612.0
2019-07-15 12:05:00,205.78,206.07,205.71,206.03,6263.0,163.2093,163.4394,163.1538,163.4076,6263.0
2019-07-15 12:10:00,205.98,206.05,205.96,206.01,3383.0,163.368,163.4235,163.3521,163.3918,3383.0
2019-07-15 12:15:00,206.01,206.03,205.94,206.0,6425.0,163.3918,163.4076,163.3362,163.3838,6425.0
2019-07-15 12:20:00,206.05,206.05,205.87,205.87,12947.0,163.4235,163.4235,163.2807,163.2807,12947.0
2019-07-15 12:25:00,205.88,206.0,205.88,205.88,4792.0,163.2887,163.3838,163.2887,163.2887,4792.0
2019-07-15 12:30:00,205.96,206.09,205.92,206.03,4301.0,163.3521,163.4552,163.3204,163.4076,4301.0
2019-07-15 12:35:00,205.98,206.08,205.98,206.0,2300.0,163.368,163.4473,163.368,163.3838,2300.0
2019-07-15 12:40:00,205.98,206.05,205.88,205.9,6233.0,163.368,163.4235,163.2887,163.3045,6233.0
2019-07-15 12:45:00,205.86,205.95,205.82,205.94,3700.0,163.2728,163.3442,163.2411,163.3362,3700.0
2019-07-15 12:50:00,205.93,205.93,205.78,205.84,2671.0,163.3283,163.3283,163.2093,163.2569,2671.0
2019-07-15 12:55:00,205.88,205.96,205.85,205.9,4700.0,163.2887,163.3521,163.2649,163.3045,4700.0
2019-07-15 13:00:00,205.9,205.96,205.87,205.94,2673.0,163.3045,163.3521,163.2807,163.3362,2673.0
2019-07-15 13:05:00,205.95,205.96,205.7,205.73,3946.0,163.3442,163.3521,163.1459,163.1697,3946.0
2019-07-15 13:10:00,205.71,205.81,205.71,205.79,2782.0,163.1538,163.2331,163.1538,163.2173,2782.0
2019-07-15 13:15:00,205.82,205.84,205.76,205.81,4274.0,163.2411,163.2569,163.1935,163.2331,4274.0
2019-07-15 13:20:00,205.79,205.84,205.73,205.74,5947.0,163.2173,163.2569,163.1697,163.1776,5947.0
2019-07-15 13:25:00,205.75,205.83,205.72,205.8,3080.0,163.1856,163.249,163.1618,163.2252,3080.0
2019-07-15 13:30:00,205.81,205.95,205.71,205.93,4102.0,163.2331,163.3442,163.1538,163.3283,4102.0
2019-07-15 13:35:00,205.93,205.97,205.85,205.88,6350.0,163.3283,163.36,163.2649,163.2887,6350.0
2019-07-15 13:40:00,205.88,205.95,205.83,205.9,5298.0,163.2887,163.3442,163.249,163.3045,5298.0
2019-07-15 13:45:00,205.88,205.94,205.88,205.93,2400.0,163.2887,163.3362,163.2887,163.3283,2400.0
2019-07-15 13:50:00,205.92,205.95,205.85,205.93,5463.0,163.3204,163.3442,163.2649,163.3283,5463.0
2019-07-15 13:55:00,205.95,206.07,205.9,206.03,5627.0,163.3442,163.4394,163.3045,163.4076,5627.0
2019-07-15 14:00:00,206.02,206.09,205.93,205.99,6332.0,163.3997,163.4552,163.3283,163.3759,6332.0
2019-07-15 14:05:00,205.93,206.1,205.93,206.1,2733.0,163.3283,163.4631,163.3283,163.4631,2733.0
2019-07-15 14:10:00,206.09,206.35,206.09,206.35,3786.0,163.4552,163.6614,163.4552,163.6614,3786.0
2019-07-15 14:15:00,206.37,206.45,206.37,206.42,2126.0,163.6773,163.7407,163.6773,163.7169,2126.0
2019-07-15 14:20:00,206.41,206.55,206.41,206.41,4126.0,163.709,163.8201,163.709,163.709,4126.0
2019-07-15 14:25:00,206.42,206.46,206.34,206.39,3080.0,163.7169,163.7487,163.6535,163.6932,3080.0
2019-07-15 14:30:00,206.43,206.45,206.34,206.4,3130.0,163.7249,163.7407,163.6535,163.7011,3130.0
2019-07-15 14:35:00,206.43,206.43,206.36,206.41,1245.0,163.7249,163.7249,163.6694,163.709,1245.0
2019-07-15 14:40:00,206.37,206.45,206.2,206.25,5569.0,163.6773,163.7407,163.5425,163.5821,5569.0
2019-07-15 14:45:00,206.2,206.29,206.13,206.16,5886.0,163.5425,163.6138,163.4869,163.5107,5886.0
2019-07-15 14:50:00,206.11,206.11,205.92,205.96,4822.0,163.4711,163.4711,163.3204,163.3521,4822.0
2019-07-15 14:55:00,205.97,206.14,205.93,206.11,2986.0,163.36,163.4949,163.3283,163.4711,2986.0
2019-07-15 15:00:00,206.11,206.25,206.1,206.14,4134.0,163.4711,163.5821,163.4631,163.4949,4134.0
2019-07-15 15:05:00,206.16,206.24,206.16,206.2,3748.0,163.5107,163.5742,163.5107,163.5425,3748.0
2019-07-15 15:10:00,206.17,206.17,205.99,205.99,3610.0,163.5187,163.5187,163.3759,163.3759,3610.0
2019-07-15 15:15:00,205.92,205.92,205.76,205.76,2823.0,163.3204,163.3204,163.1935,163.1935,2823.0
2019-07-15 15:20:00,205.76,205.99,205.69,205.91,11077.0,163.1935,163.3759,163.138,163.3125,11077.0
2019-07-15 15:25:00,205.92,205.95,205.84,205.84,4552.0,163.3204,163.3442,163.2569,163.2569,4552.0
2019-07-15 15:30:00,205.86,206.05,205.85,205.97,9730.0,163.2728,163.4235,163.2649,163.36,9730.0
2019-07-15 15:35:00,206.0,206.0,205.85,205.88,10503.0,163.3838,163.3838,163.2649,163.2887,10503.0
2019-07-15 15:40:00,205.88,206.14,205.87,206.09,13788.0,163.2887,163.4949,163.2807,163.4552,13788.0
2019-07-15 15:45:00,206.1,206.14,206.03,206.06,15541.0,163.4631,163.4949,163.4076,163.4314,15541.0
2019-07-15 15:50:00,206.02,206.1,205.94,206.1,25194.0,163.3997,163.4631,163.3362,163.4631,25194.0
2019-07-15 15:55:00,206.1,206.17,205.86,206.02,44628.0,163.4631,163.5187,163.2728,163.3997,44628.0
2019-07-16 09:30:00,206.67,207.18,206.05,206.81,16809.0,163.9152,164.3197,163.4235,164.0263,16809.0
2019-07-16 09:35:00,206.9,206.99,206.81,206.95,1900.0,164.0976,164.169,164.0263,164.1373,1900.0
2019-07-16 09:40:00,206.94,206.99,206.17,206.17,6372.0,164.1294,164.169,163.5187,163.5187,6372.0
2019-07-16 09:45:00,206.28,206.37,206.04,206.17,4899.0,163.6059,163.6773,163.4156,163.5187,4899.0
2019-07-16 09:50:00,206.17,206.24,205.35,205.51,6073.0,163.5187,163.5742,162.8683,162.9952,6073.0
2019-07-16 09:55:00,205.6,205.8,205.42,205.56,10150.0,163.0666,163.2252,162.9238,163.0349,10150.0
2019-07-16 10:00:00,205.52,205.69,205.52,205.67,5165.0,163.0031,163.138,163.0031,163.1221,5165.0
2019-07-16 10:05:00,205.65,205.78,205.53,205.54,4750.0,163.1062,163.2093,163.0111,163.019,4750.0
2019-07-16 10:10:00,205.54,205.67,205.26,205.66,10840.0,163.019,163.1221,162.7969,163.1142,10840.0
2019-07-16 10:15:00,205.64,205.64,205.2,205.26,5116.0,163.0983,163.0983,162.7493,162.7969,5116.0
2019-07-16 10:20:00,205.38,205.52,205.28,205.38,8034.0,162.8921,163.0031,162.8128,162.8921,8034.0
2019-07-16 10:25:00,205.33,205.49,205.24,205.25,7912.0,162.8524,162.9793,162.7811,162.789,7912.0
2019-07-16 10:30:00,205.3,205.46,205.29,205.33,8558.0,162.8286,162.9555,162.8207,162.8524,8558.0
2019-07-16 10:35:00,205.32,205.73,205.32,205.49,6394.0,162.8445,163.1697,162.8445,162.9793,6394.0
2019-07-16 10:40:00,205.5,205.69,205.41,205.56,5269.0,162.9873,163.138,162.9159,163.0349,5269.0
2019-07-16 10:45:00,205.63,205.74,205.53,205.68,3628.0,163.0904,163.1776,163.0111,163.13,3628.0
2019-07-16 10:50:00,205.57,205.73,205.57,205.73,5328.0,163.0428,163.1697,163.0428,163.1697,5328.0
2019-07-16 10:55:00,205.71,205.85,205.71,205.81,5234.0,163.1538,163.2649,163.1538,163.2331,5234.0
2019-07-16 11:00:00,205.8,206.03,205.7,205.7,3862.0,163.2252,163.4076,163.1459,163.1459,3862.0
2019-07-16 11:05:00,205.65,205.69,205.52,205.52,3800.0,163.1062,163.138,163.0031,163.0031,3800.0
2019-07-16 11:10:00,205.52,205.55,205.42,205.47,4900.0,163.0031,163.0269,162.9238,162.9635,4900.0
2019-07-16 11:15:00,205.49,205.49,205.42,205.47,2200.0,162.9793,162.9793,162.9238,162.9635,2200.0
2019-07-16 11:20:00,205.58,205.66,205.55,205.59,3641.0,163.0507,163.1142,163.0269,163.0587,3641.0
2019-07-16 11:25:00,205.59,205.59,205.2,205.2,5600.0,163.0587,163.0587,162.7493,162.7493,5600.0
2019-07-16 11:30:00,205.17,205.34,205.08,205.08,8564.0,162.7255,162.8604,162.6542,162.6542,8564.0
2019-07-16 11:35:00,205.1,205.2,205.01,205.01,11265.0,162.67,162.7493,162.5986,162.5986,11265.0
2019-07-16 11:40:00,205.01,205.17,205.01,205.15,5000.0,162.5986,162.7255,162.5986,162.7097,5000.0
2019-07-16 11:45:00,205.18,205.18,204.47,204.47,11859.0,162.7335,162.7335,162.1704,162.1704,11859.0
2019-07-16 11:50:00,204.52,204.61,204.41,204.45,7909.0,162.21,162.2814,162.1228,162.1545,7909.0
2019-07-16 11:55:00,204.49,204.83,204.42,204.61,14816.0,162.1862,162.4559,162.1307,162.2814,14816.0
2019-07-16 12:00:00,204.67,204.68,204.41,204.49,4745.0,162.329,162.3369,162.1228,162.1862,4745.0
2019-07-16 12:05:00,204.48,204.54,204.15,204.21,6913.0,162.1783,162.2259,161.9166,161.9641,6913.0
2019-07-16 12:10:00,204.24,204.49,204.16,204.46,5500.0,161.9879,162.1862,161.9245,162.1624,5500.0
2019-07-16 12:15:00,204.46,204.69,204.43,204.43,7950.0,162.1624,162.3448,162.1386,162.1386,7950.0
2019-07-16 12:20:00,204.46,204.55,204.36,204.46,11700.0,162.1624,162.2338,162.0831,162.1624,11700.0
2019-07-16 12:25:00,204.45,204.56,204.32,204.45,15703.0,162.1545,162.2417,162.0514,162.1545,15703.0
2019-07-16 12:30:00,204.5,204.54,204.36,204.48,9915.0,162.1941,162.2259,162.0831,162.1783,9915.0
2019-07-16 12:35:00,204.47,204.52,204.28,204.34,14824.0,162.1704,162.21,162.0197,162.0672,14824.0
2019-07-16 12:40:00,204.4,204.56,204.38,204.4,8235.0,162.1148,162.2417,162.099,162.1148,8235.0
2019-07-16 12:45:00,204.38,204.59,204.35,204.42,7610.0,162.099,162.2655,162.0752,162.1307,7610.0
2019-07-16 12:50:00,204.48,204.51,204.19,204.19,8082.0,162.1783,162.2021,161.9483,161.9483,8082.0
2019-07-16 12:55:00,204.19,204.33,204.11,204.33,8682.0,161.9483,162.0593,161.8848,162.0593,8682.0
2019-07-16 13:00:00,204.32,204.52,204.1,204.11,14475.0,162.0514,162.21,161.8769,161.8848,14475.0
2019-07-16 13:05:00,204.11,204.33,204.1,204.27,8231.0,161.8848,162.0593,161.8769,162.0117,8231.0
2019-07-16 13:10:00,204.28,204.28,204.14,204.26,5028.0,162.0197,162.0197,161.9086,162.0038,5028.0
2019-07-16 13:15:00,204.26,204.34,204.11,204.29,9435.0,162.0038,162.0672,161.8848,162.0276,9435.0
2019-07-16 13:20:00,204.26,204.33,204.22,204.25,8000.0,162.0038,162.0593,161.9721,161.9959,8000.0
2019-07-16 13:25:00,204.25,204.33,204.25,204.31,6033.0,161.9959,162.0593,161.9959,162.0435,6033.0
2019-07-16 13:30:00,204.3,204.3,204.18,204.26,4000.0,162.0355,162.0355,161.9403,162.0038,4000.0
2019-07-16 13:35:00,204.31,204.31,204.14,204.3,6852.0,162.0435,162.0435,161.9086,162.0355,6852.0
2019-07-16 13:40:00,204.29,204.29,204.06,204.07,6084.0,162.0276,162.0276,161.8452,161.8531,6084.0
2019-07-16 13:45:00,204.08,204.19,204.01,204.17,5290.0,161.861,161.9483,161.8055,161.9324,5290.0
2019-07-16 13:50:00,204.17,204.21,204.05,204.2,5121.0,161.9324,161.9641,161.8372,161.9562,5121.0
2019-07-16 13:55:00,204.23,204.24,204.06,204.06,5488.0,161.98,161.9879,161.8452,161.8452,5488.0
2019-07-16 14:00:00,204.02,204.1,203.75,204.08,21494.0,161.8134,161.8769,161.5993,161.861,21494.0
2019-07-16 14:05:00,204.11,204.11,203.95,204.04,15520.0,161.8848,161.8848,161.7579,161.8293,15520.0
2019-07-16 14:10:00,204.07,204.08,203.93,204.01,10890.0,161.8531,161.861,161.7421,161.8055,10890.0
2019-07-16 14:15:00,204.02,204.08,203.96,204.04,5208.0,161.8134,161.861,161.7659,161.8293,5208.0
2019-07-16 14:20:00,204.01,204.1,203.91,203.93,10188.0,161.8055,161.8769,161.7262,161.7421,10188.0
2019-07-16 14:25:00,203.91,203.98,203.84,203.95,3000.0,161.7262,161.7817,161.6707,161.7579,3000.0
2019-07-16 14:30:00,204.0,204.02,203.97,203.98,2500.0,161.7976,161.8134,161.7738,161.7817,2500.0
2019-07-16 14:35:00,203.96,203.98,203.86,203.96,3302.0,161.7659,161.7817,161.6865,161.7659,3302.0
2019-07-16 14:40:00,204.06,204.12,203.99,204.08,4632.0,161.8452,161.8928,161.7897,161.861,4632.0
2019-07-16 14:45:00,204.13,204.13,204.05,204.12,2200.0,161.9007,161.9007,161.8372,161.8928,2200.0
2019-07-16 14:50:00,204.12,204.14,203.93,204.0,10802.0,161.8928,161.9086,161.7421,161.7976,10802.0
2019-07-16 14:55:00,204.0,204.0,203.79,203.79,9628.0,161.7976,161.7976,161.631,161.631,9628.0
2019-07-16 15:00:00,203.8,203.99,203.78,203.81,15186.0,161.639,161.7897,161.6231,161.6469,15186.0
2019-07-16 15:05:00,203.8,203.82,203.63,203.75,13454.0,161.639,161.6548,161.5041,161.5993,13454.0
2019-07-16 15:10:00,203.77,203.89,203.77,203.78,7900.0,161.6152,161.7103,161.6152,161.6231,7900.0
2019-07-16 15:15:00,203.82,203.9,203.64,203.68,14524.0,161.6548,161.7183,161.5121,161.5438,14524.0
2019-07-16 15:20:00,203.7,203.75,203.59,203.72,13224.0,161.5596,161.5993,161.4724,161.5755,13224.0
2019-07-16 15:25:00,203.71,203.77,203.6,203.74,5780.0,161.5676,161.6152,161.4803,161.5914,5780.0
2019-07-16 15:30:00,203.77,203.91,203.74,203.75,8602.0,161.6152,161.7262,161.5914,161.5993,8602.0
2019-07-16 15:35:00,203.76,203.77,203.56,203.59,13031.0,161.6072,161.6152,161.4486,161.4724,13031.0
2019-07-16 15:40:00,203.6,203.8,203.54,203.64,20004.0,161.4803,161.639,161.4327,161.5121,20004.0
2019-07-16 15:45:00,203.64,203.69,203.47,203.51,14032.0,161.5121,161.5517,161.3772,161.409,14032.0
2019-07-16 15:50:00,203.5,203.57,203.39,203.49,25359.0,161.401,161.4565,161.3138,161.3931,25359.0
2019-07-16 15:55:00,203.53,203.73,203.3,203.48,107870.0,161.4248,161.5834,161.2424,161.3852,107870.0
2019-07-17 09:30:00,203.46,204.06,203.41,204.0,7607.0,161.3693,161.8452,161.3296,161.7976,7607.0
2019-07-17 09:35:00,203.86,204.2,203.62,203.88,4100.0,161.6865,161.9562,161.4962,161.7024,4100.0
2019-07-17 09:40:00,203.84,204.47,203.84,204.34,6178.0,161.6707,162.1704,161.6707,162.0672,6178.0
2019-07-17 09:45:00,204.12,204.67,204.0,204.57,5398.0,161.8928,162.329,161.7976,162.2497,5398.0
2019-07-17 09:50:00,204.68,204.73,204.29,204.35,4637.0,162.3369,162.3766,162.0276,162.0752,4637.0
2019-07-17 09:55:00,204.35,204.45,204.13,204.2,4100.0,162.0752,162.1545,161.9007,161.9562,4100.0
2019-07-17 10:00:00,204.2,204.5,204.19,204.37,1900.0,161.9562,162.1941,161.9483,162.091,1900.0
2019-07-17 10:05:00,204.39,204.43,204.28,204.32,4800.0,162.1069,162.1386,162.0197,162.0514,4800.0
2019-07-17 10:10:00,204.28,204.38,204.26,204.38,7200.0,162.0197,162.099,162.0038,162.099,7200.0
2019-07-17 10:15:00,204.39,204.44,203.65,203.77,8424.0,162.1069,162.1466,161.52,161.6152,8424.0
2019-07-17 10:20:00,203.77,203.8,203.57,203.8,9389.0,161.6152,161.639,161.4565,161.639,9389.0
2019-07-17 10:25:00,203.71,203.82,203.6,203.63,5600.0,161.5676,161.6548,161.4803,161.5041,5600.0
2019-07-17 10:30:00,203.6,203.96,203.53,203.91,8108.0,161.4803,161.7659,161.4248,161.7262,8108.0
2019-07-17 10:35:00,203.91,204.0,203.66,203.71,10164.0,161.7262,161.7976,161.5279,161.5676,10164.0
2019-07-17 10:40:00,203.67,203.71,203.58,203.63,5800.0,161.5359,161.5676,161.4645,161.5041,5800.0
2019-07-17 10:45:00,203.6,203.72,203.43,203.62,4200.0,161.4803,161.5755,161.3455,161.4962,4200.0
2019-07-17 10:50:00,203.61,203.62,203.43,203.54,5967.0,161.4883,161.4962,161.3455,161.4327,5967.0
2019-07-17 10:55:00,203.59,203.77,203.53,203.71,7689.0,161.4724,161.6152,161.4248,161.5676,7689.0
2019-07-17 11:00:00,203.73,203.86,203.71,203.82,6374.0,161.5834,161.6865,161.5676,161.6548,6374.0
2019-07-17 11:05:00,203.85,203.96,203.66,203.66,9429.0,161.6786,161.7659,161.5279,161.5279,9429.0
2019-07-17 11:10:00,203.68,203.92,203.61,203.86,7994.0,161.5438,161.7341,161.4883,161.6865,7994.0
2019-07-17 11:15:00,203.86,203.89,203.75,203.8,4654.0,161.6865,161.7103,161.5993,161.639,4654.0
2019-07-17 11:20:00,203.8,204.2,203.73,204.06,11205.0,161.639,161.9562,161.5834,161.8452,11205.0
2019-07-17 11:25:00,204.09,204.11,203.89,203.9,5300.0,161.869,161.8848,161.7103,161.7183,5300.0
2019-07-17 11:30:00,203.98,204.26,203.98,204.0,6500.0,161.7817,162.0038,161.7817,161.7976,6500.0
2019-07-17 11:35:00,203.96,204.06,203.96,204.04,4727.0,161.7659,161.8452,161.7659,161.8293,4727.0
2019-07-17 11:40:00,204.02,204.31,203.98,204.3,4008.0,161.8134,162.0435,161.7817,162.0355,4008.0
2019-07-17 11:45:00,204.32,204.45,204.23,204.28,9110.0,162.0514,162.1545,161.98,162.0197,9110.0
2019-07-17 11:50:00,204.28,204.34,204.25,204.3,5300.0,162.0197,162.0672,161.9959,162.0355,5300.0
2019-07-17 11:55:00,204.3,204.53,204.29,204.36,5299.0,162.0355,162.2179,162.0276,162.0831,5299.0
2019-07-17 12:00:00,204.36,204.55,204.33,204.42,6998.0,162.0831,162.2338,162.0593,162.1307,6998.0
2019-07-17 12:05:00,204.41,204.57,204.41,204.53,4800.0,162.1228,162.2497,162.1228,162.2179,4800.0
2019-07-17 12:10:00,204.53,204.53,204.2,204.28,10134.0,162.2179,162.2179,161.9562,162.0197,10134.0
2019-07-17 12:15:00,204.29,204.36,204.1,204.31,7057.0,162.0276,162.0831,161.8769,162.0435,7057.0
2019-07-17 12:20:00,204.33,204.55,204.31,204.53,6997.0,162.0593,162.2338,162.0435,162.2179,6997.0
2019-07-17 12:25:00,204.51,204.72,204.47,204.58,9510.0,162.2021,162.3686,162.1704,162.2576,9510.0
2019-07-17 12:30:00,204.57,204.71,204.52,204.71,6192.0,162.2497,162.3607,162.21,162.3607,6192.0
2019-07-17 12:35:00,204.71,204.71,204.6,204.68,3672.0,162.3607,162.3607,162.2735,162.3369,3672.0
2019-07-17 12:40:00,204.65,204.78,204.64,204.7,4606.0,162.3131,162.4162,162.3052,162.3528,4606.0
2019-07-17 12:45:00,204.7,204.79,204.61,204.66,5606.0,162.3528,162.4242,162.2814,162.321,5606.0
2019-07-17 12:50:00,204.7,204.7,204.55,204.63,4450.0,162.3528,162.3528,162.2338,162.2973,4450.0
2019-07-17 12:55:00,204.63,204.77,204.59,204.61,3230.0,162.2973,162.4083,162.2655,162.2814,3230.0
2019-07-17 13:00:00,204.58,204.72,204.58,204.66,3079.0,162.2576,162.3686,162.2576,162.321,3079.0
2019-07-17 13:05:00,204.72,204.72,204.4,204.63,6814.0,162.3686,162.3686,162.1148,162.2973,6814.0
2019-07-17 13:10:00,204.63,204.63,204.41,204.5,3604.0,162.2973,162.2973,162.1228,162.1941,3604.0
2019-07-17 13:15:00,204.52,204.52,204.42,204.48,1998.0,162.21,162.21,162.1307,162.1783,1998.0
2019-07-17 13:20:00,204.46,204.48,204.4,204.47,2950.0,162.1624,162.1783,162.1148,162.1704,2950.0
2019-07-17 13:25:00,204.46,204.58,204.46,204.54,2839.0,162.1624,162.2576,162.1624,162.2259,2839.0
2019-07-17 13:30:00,204.58,204.7,204.52,204.53,3763.0,162.2576,162.3528,162.21,162.2179,3763.0
2019-07-17 13:35:00,204.55,204.76,204.55,204.75,3358.0,162.2338,162.4004,162.2338,162.3924,3358.0
2019-07-17 13:40:00,204.78,204.99,204.78,204.94,5950.0,162.4162,162.5828,162.4162,162.5431,5950.0
2019-07-17 13:45:00,204.91,204.91,204.76,204.86,6000.0,162.5193,162.5193,162.4004,162.4797,6000.0
2019-07-17 13:50:00,204.86,204.99,204.85,204.92,4498.0,162.4797,162.5828,162.4717,162.5273,4498.0
2019-07-17 13:55:00,204.91,204.97,204.81,204.97,3313.0,162.5193,162.5669,162.44,162.5669,3313.0
2019-07-17 14:00:00,204.96,205.0,204.69,204.69,6200.0,162.559,162.5907,162.3448,162.3448,6200.0
2019-07-17 14:05:00,204.69,204.76,204.61,204.63,3500.0,162.3448,162.4004,162.2814,162.2973,3500.0
2019-07-17 14:10:00,204.64,204.65,204.33,204.37,6625.0,162.3052,162.3131,162.0593,162.091,6625.0
2019-07-17 14:15:00,204.38,204.43,204.32,204.4,4545.0,162.099,162.1386,162.0514,162.1148,4545.0
2019-07-17 14:20:00,204.34,204.35,204.24,204.25,4709.0,162.0672,162.0752,161.9879,161.9959,4709.0
2019-07-17 14:25:00,204.29,204.44,204.21,204.21,3900.0,162.0276,162.1466,161.9641,161.9641,3900.0
2019-07-17 14:30:00,204.29,204.4,204.17,204.34,5700.0,162.0276,162.1148,161.9324,162.0672,5700.0
2019-07-17 14:35:00,204.29,204.39,204.22,204.24,3600.0,162.0276,162.1069,161.9721,161.9879,3600.0
2019-07-17 14:40:00,204.27,204.35,204.22,204.23,4854.0,162.0117,162.0752,161.9721,161.98,4854.0
2019-07-17 14:45:00,204.18,204.29,204.15,204.19,2925.0,161.9403,162.0276,161.9166,161.9483,2925.0
2019-07-17 14:50:00,204.18,204.26,204.02,204.03,7534.0,161.9403,162.0038,161.8134,161.8214,7534.0
2019-07-17 14:55:00,204.03,204.07,203.92,203.97,8409.0,161.8214,161.8531,161.7341,161.7738,8409.0
2019-07-17 15:00:00,203.98,203.98,203.7,203.8,8381.0,161.7817,161.7817,161.5596,161.639,8381.0
2019-07-17 15:05:00,203.8,204.05,203.74,204.05,3200.0,161.639,161.8372,161.5914,161.8372,3200.0
2019-07-17 15:10:00,204.02,204.05,203.96,204.0,4253.0,161.8134,161.8372,161.7659,161.7976,4253.0
2019-07-17 15:15:00,204.01,204.17,203.94,204.17,5663.0,161.8055,161.9324,161.75,161.9324,5663.0
2019-07-17 15:20:00,204.19,204.19,203.91,203.95,7249.0,161.9483,161.9483,161.7262,161.7579,7249.0
2019-07-17 15:25:00,203.94,203.96,203.8,203.83,5340.0,161.75,161.7659,161.639,161.6628,5340.0
2019-07-17 15:30:00,203.79,204.39,203.77,204.35,9682.0,161.631,162.1069,161.6152,162.0752,9682.0
2019-07-17 15:35:00,204.34,204.67,204.32,204.62,13492.0,162.0672,162.329,162.0514,162.2893,13492.0
2019-07-17 15:40:00,204.59,204.62,204.44,204.44,12630.0,162.2655,162.2893,162.1466,162.1466,12630.0
2019-07-17 15:45:00,204.49,204.53,204.38,204.53,14180.0,162.1862,162.2179,162.099,162.2179,14180.0
2019-07-17 15:50:00,204.53,204.64,204.4,204.42,19511.0,162.2179,162.3052,162.1148,162.1307,19511.0
2019-07-17 15:55:00,204.42,204.42,204.05,204.09,51687.0,162.1307,162.1307,161.8372,161.869,51687.0
2019-07-18 09:30:00,203.95,204.07,203.39,203.93,8335.0,161.7579,161.8531,161.3138,161.7421,8335.0
2019-07-18 09:35:00,203.97,204.33,203.96,204.26,4611.0,161.7738,162.0593,161.7659,162.0038,4611.0
2019-07-18 09:40:00,204.33,204.62,204.24,204.51,2900.0,162.0593,162.2893,161.9879,162.2021,2900.0
2019-07-18 09:45:00,204.4,204.58,204.32,204.58,1900.0,162.1148,162.2576,162.0514,162.2576,1900.0
2019-07-18 09:50:00,204.47,204.47,204.06,204.14,6303.0,162.1704,162.1704,161.8452,161.9086,6303.0
2019-07-18 09:55:00,204.06,204.27,203.99,204.2,3240.0,161.8452,162.0117,161.7897,161.9562,3240.0
2019-07-18 10:00:00,204.19,204.39,204.19,204.33,1322.0,161.9483,162.1069,161.9483,162.0593,1322.0
2019-07-18 10:05:00,204.42,204.58,204.41,204.58,2501.0,162.1307,162.2576,162.1228,162.2576,2501.0
2019-07-18 10:10:00,204.64,204.91,204.58,204.91,1700.0,162.3052,162.5193,162.2576,162.5193,1700.0
2019-07-18 10:15:00,204.94,205.01,204.65,204.78,3499.0,162.5431,162.5986,162.3131,162.4162,3499.0
2019-07-18 10:20:00,204.78,205.1,204.76,205.08,3005.0,162.4162,162.67,162.4004,162.6542,3005.0
2019-07-18 10:25:00,205.1,205.26,205.09,205.2,1840.0,162.67,162.7969,162.6621,162.7493,1840.0
2019-07-18 10:30:00,205.15,205.46,205.12,205.38,5033.0,162.7097,162.9555,162.6859,162.8921,5033.0
2019-07-18 10:35:00,205.35,205.46,205.21,205.33,4823.0,162.8683,162.9555,162.7573,162.8524,4823.0
2019-07-18 10:40:00,205.4,205.47,205.21,205.35,3256.0,162.908,162.9635,162.7573,162.8683,3256.0
2019-07-18 10:45:00,205.4,205.51,205.37,205.38,4488.0,162.908,162.9952,162.8842,162.8921,4488.0
2019-07-18 10:50:00,205.35,205.39,205.13,205.17,5252.0,162.8683,162.9,162.6938,162.7255,5252.0
2019-07-18 10:55:00,205.21,205.37,205.19,205.29,3507.0,162.7573,162.8842,162.7414,162.8207,3507.0
2019-07-18 11:00:00,205.26,205.49,205.25,205.48,2295.0,162.7969,162.9793,162.789,162.9714,2295.0
2019-07-18 11:05:00,205.44,205.61,205.43,205.51,6120.0,162.9397,163.0745,162.9318,162.9952,6120.0
2019-07-18 11:10:00,205.53,205.65,205.43,205.59,8150.0,163.0111,163.1062,162.9318,163.0587,8150.0
2019-07-18 11:15:00,205.59,205.7,205.52,205.64,5850.0,163.0587,163.1459,163.0031,163.0983,5850.0
2019-07-18 11:20:00,205.64,205.8,205.59,205.59,6871.0,163.0983,163.2252,163.0587,163.0587,6871.0
2019-07-18 11:25:00,205.56,205.97,205.54,205.95,11402.0,163.0349,163.36,163.019,163.3442,11402.0
2019-07-18 11:30:00,205.97,205.97,205.42,205.62,7206.0,163.36,163.36,162.9238,163.0824,7206.0
2019-07-18 11:35:00,205.6,205.65,205.5,205.65,3724.0,163.0666,163.1062,162.9873,163.1062,3724.0
2019-07-18 11:40:00,205.7,205.8,205.65,205.78,7997.0,163.1459,163.2252,163.1062,163.2093,7997.0
2019-07-18 11:45:00,205.84,205.9,205.72,205.74,8374.0,163.2569,163.3045,163.1618,163.1776,8374.0
2019-07-18 11:50:00,205.72,205.82,205.52,205.82,3980.0,163.1618,163.2411,163.0031,163.2411,3980.0
2019-07-18 11:55:00,205.83,205.94,205.79,205.94,2879.0,163.249,163.3362,163.2173,163.3362,2879.0
2019-07-18 12:00:00,205.94,206.06,205.84,205.85,4050.0,163.3362,163.4314,163.2569,163.2649,4050.0
2019-07-18 12:05:00,205.96,206.17,205.96,206.14,1998.0,163.3521,163.5187,163.3521,163.4949,1998.0
2019-07-18 12:10:00,206.17,206.21,206.0,206.07,3900.0,163.5187,163.5504,163.3838,163.4394,3900.0
2019-07-18 12:15:00,206.13,206.31,206.09,206.22,2630.0,163.4869,163.6297,163.4552,163.5583,2630.0
2019-07-18 12:20:00,206.26,206.31,206.2,206.2,2000.0,163.59,163.6297,163.5425,163.5425,2000.0
2019-07-18 12:25:00,206.18,206.22,206.09,206.09,1300.0,163.5266,163.5583,163.4552,163.4552,1300.0
2019-07-18 12:30:00,206.15,206.23,206.15,206.19,2400.0,163.5028,163.5663,163.5028,163.5345,2400.0
2019-07-18 12:35:00,206.17,206.17,205.99,206.06,3020.0,163.5187,163.5187,163.3759,163.4314,3020.0
2019-07-18 12:40:00,206.08,206.14,206.04,206.14,1200.0,163.4473,163.4949,163.4156,163.4949,1200.0
2019-07-18 12:45:00,206.12,206.28,206.11,206.25,3200.0,163.479,163.6059,163.4711,163.5821,3200.0
2019-07-18 12:50:00,206.21,206.25,206.01,206.01,1300.0,163.5504,163.5821,163.3918,163.3918,1300.0
2019-07-18 12:55:00,206.07,206.2,206.07,206.13,2762.0,163.4394,163.5425,163.4394,163.4869,2762.0
2019-07-18 13:00:00,206.09,206.42,206.09,206.35,3350.0,163.4552,163.7169,163.4552,163.6614,3350.0
2019-07-18 13:05:00,206.37,206.45,206.34,206.45,1900.0,163.6773,163.7407,163.6535,163.7407,1900.0
2019-07-18 13:10:00,206.47,206.56,206.24,206.34,6114.0,163.7566,163.828,163.5742,163.6535,6114.0
2019-07-18 13:15:00,206.33,206.39,206.2,206.21,8191.0,163.6456,163.6932,163.5425,163.5504,8191.0
2019-07-18 13:20:00,206.21,206.3,206.05,206.06,4085.0,163.5504,163.6218,163.4235,163.4314,4085.0
2019-07-18 13:25:00,206.02,206.06,205.96,205.96,2679.0,163.3997,163.4314,163.3521,163.3521,2679.0
2019-07-18 13:30:00,206.01,206.17,206.01,206.04,4109.0,163.3918,163.5187,163.3918,163.4156,4109.0
2019-07-18 13:35:00,206.03,206.03,205.93,206.01,2952.0,163.4076,163.4076,163.3283,163.3918,2952.0
2019-07-18 13:40:00,206.02,206.03,205.93,206.0,3200.0,163.3997,163.4076,163.3283,163.3838,3200.0
2019-07-18 13:45:00,206.01,206.01,205.72,205.72,4300.0,163.3918,163.3918,163.1618,163.1618,4300.0
2019-07-18 13:50:00,205.73,205.77,205.63,205.65,5487.0,163.1697,163.2014,163.0904,163.1062,5487.0
2019-07-18 13:55:00,205.67,205.82,205.67,205.82,2000.0,163.1221,163.2411,163.1221,163.2411,2000.0
2019-07-18 14:00:00,205.89,206.1,205.89,205.96,3300.0,163.2966,163.4631,163.2966,163.3521,3300.0
2019-07-18 14:05:00,205.95,206.07,205.93,206.0,2900.0,163.3442,163.4394,163.3283,163.3838,2900.0
2019-07-18 14:10:00,205.99,206.05,205.9,205.9,2406.0,163.3759,163.4235,163.3045,163.3045,2406.0
2019-07-18 14:15:00,205.9,206.2,205.9,206.12,3575.0,163.3045,163.5425,163.3045,163.479,3575.0
2019-07-18 14:20:00,206.15,206.19,206.06,206.14,3317.0,163.5028,163.5345,163.4314,163.4949,3317.0
2019-07-18 14:25:00,206.2,206.2,206.04,206.04,2698.0,163.5425,163.5425,163.4156,163.4156,2698.0
2019-07-18 14:30:00,206.01,206.02,205.87,206.02,3650.0,163.3918,163.3997,163.2807,163.3997,3650.0
2019-07-18 14:35:00,206.13,206.15,206.04,206.12,3344.0,163.4869,163.5028,163.4156,163.479,3344.0
2019-07-18 14:40:00,206.12,206.12,205.9,205.9,2562.0,163.479,163.479,163.3045,163.3045,2562.0
2019-07-18 14:45:00,205.93,206.05,205.89,205.97,4908.0,163.3283,163.4235,163.2966,163.36,4908.0
2019-07-18 14:50:00,205.93,205.97,205.87,205.92,3576.0,163.3283,163.36,163.2807,163.3204,3576.0
2019-07-18 14:55:00,205.97,206.22,205.97,206.21,4674.0,163.36,163.5583,163.36,163.5504,4674.0
2019-07-18 15:00:00,206.22,206.31,206.05,206.14,5916.0,163.5583,163.6297,163.4235,163.4949,5916.0
2019-07-18 15:05:00,206.09,206.12,206.01,206.08,2500.0,163.4552,163.479,163.3918,163.4473,2500.0
2019-07-18 15:10:00,206.05,206.1,205.97,206.08,4200.0,163.4235,163.4631,163.36,163.4473,4200.0
2019-07-18 15:15:00,206.03,206.04,205.92,206.0,3000.0,163.4076,163.4156,163.3204,163.3838,3000.0
2019-07-18 15:20:00,206.0,206.08,205.95,206.05,5065.0,163.3838,163.4473,163.3442,163.4235,5065.0
2019-07-18 15:25:00,206.0,206.0,205.86,205.99,6802.0,163.3838,163.3838,163.2728,163.3759,6802.0
2019-07-18 15:30:00,205.98,206.16,205.9,206.11,4650.0,163.368,163.5107,163.3045,163.4711,4650.0
2019-07-18 15:35:00,206.13,206.18,206.03,206.05,6650.0,163.4869,163.5266,163.4076,163.4235,6650.0
2019-07-18 15:40:00,206.06,206.21,206.06,206.15,9515.0,163.4314,163.5504,163.4314,163.5028,9515.0
2019-07-18 15:45:00,206.13,206.13,206.01,206.1,9242.0,163.4869,163.4869,163.3918,163.4631,9242.0
2019-07-18 15:50:00,206.12,206.12,205.76,205.76,19922.0,163.479,163.479,163.1935,163.1935,19922.0
2019-07-18 15:55:00,205.78,206.29,205.78,206.26,61091.0,163.2093,163.6138,163.2093,163.59,61091.0
2019-07-19 09:30:00,206.46,206.72,205.17,205.96,54462.0,163.7487,163.9549,162.7255,163.3521,54462.0
2019-07-19 09:35:00,206.1,206.49,205.99,206.49,4200.0,163.4631,163.7725,163.3759,163.7725,4200.0
2019-07-19 09:40:00,206.48,206.48,206.08,206.18,2656.0,163.7645,163.7645,163.4473,163.5266,2656.0
2019-07-19 09:45:00,206.33,206.46,206.24,206.46,714.0,163.6456,163.7487,163.5742,163.7487,714.0
2019-07-19 09:50:00,206.39,206.6,206.28,206.6,1000.0,163.6932,163.8597,163.6059,163.8597,1000.0
2019-07-19 09:55:00,206.5,206.77,206.5,206.71,1700.0,163.7804,163.9945,163.7804,163.947,1700.0
2019-07-19 10:00:00,206.98,206.98,206.51,206.51,2930.0,164.1611,164.1611,163.7883,163.7883,2930.0
2019-07-19 10:05:00,206.55,206.55,206.06,206.06,4360.0,163.8201,163.8201,163.4314,163.4314,4360.0
2019-07-19 10:10:00,206.12,206.12,205.57,205.57,4600.0,163.479,163.479,163.0428,163.0428,4600.0
2019-07-19 10:15:00,205.57,205.65,205.44,205.45,5227.0,163.0428,163.1062,162.9397,162.9476,5227.0
2019-07-19 10:20:00,205.45,205.63,205.45,205.53,7798.0,162.9476,163.0904,162.9476,163.0111,7798.0
2019-07-19 10:25:00,205.65,206.07,205.32,206.03,18725.0,163.1062,163.4394,162.8445,163.4076,18725.0
2019-07-19 10:30:00,206.09,206.23,206.02,206.04,3189.0,163.4552,163.5663,163.3997,163.4156,3189.0
2019-07-19 10:35:00,206.1,206.64,206.1,206.51,5444.0,163.4631,163.8914,163.4631,163.7883,5444.0
2019-07-19 10:40:00,206.54,206.65,206.41,206.41,1725.0,163.8121,163.8994,163.709,163.709,1725.0
2019-07-19 10:45:00,206.55,206.74,206.48,206.67,2846.0,163.8201,163.9707,163.7645,163.9152,2846.0
2019-07-19 10:50:00,206.67,206.67,206.53,206.55,1032.0,163.9152,163.9152,163.8042,163.8201,1032.0
2019-07-19 10:55:00,206.59,206.71,206.5,206.68,2850.0,163.8518,163.947,163.7804,163.9232,2850.0
2019-07-19 11:00:00,206.72,206.79,206.64,206.78,4883.0,163.9549,164.0104,163.8914,164.0025,4883.0
2019-07-19 11:05:00,206.73,206.85,206.71,206.78,3021.0,163.9628,164.058,163.947,164.0025,3021.0
2019-07-19 11:10:00,206.77,206.91,206.7,206.84,4363.0,163.9945,164.1056,163.939,164.0501,4363.0
2019-07-19 11:15:00,206.78,206.88,206.67,206.81,3200.0,164.0025,164.0818,163.9152,164.0263,3200.0
2019-07-19 11:20:00,206.84,206.88,206.52,206.88,3378.0,164.0501,164.0818,163.7963,164.0818,3378.0
2019-07-19 11:25:00,206.88,206.92,206.7,206.79,1814.0,164.0818,164.1135,163.939,164.0104,1814.0
2019-07-19 11:30:00,206.91,207.2,206.81,207.19,3641.0,164.1056,164.3356,164.0263,164.3277,3641.0
2019-07-19 11:35:00,207.23,207.29,207.08,207.08,7041.0,164.3594,164.407,164.2404,164.2404,7041.0
2019-07-19 11:40:00,207.05,207.16,206.98,206.98,1970.0,164.2166,164.3039,164.1611,164.1611,1970.0
2019-07-19 11:45:00,206.98,206.99,206.8,206.82,3971.0,164.1611,164.169,164.0183,164.0342,3971.0
2019-07-19 11:50:00,206.86,206.91,206.67,206.73,2800.0,164.0659,164.1056,163.9152,163.9628,2800.0
2019-07-19 11:55:00,206.69,206.81,206.68,206.79,4036.0,163.9311,164.0263,163.9232,164.0104,4036.0
2019-07-19 12:00:00,206.77,206.81,206.77,206.79,682.0,163.9945,164.0263,163.9945,164.0104,682.0
2019-07-19 12:05:00,206.91,207.13,206.91,207.13,2238.0,164.1056,164.2801,164.1056,164.2801,2238.0
2019-07-19 12:10:00,207.11,207.11,207.05,207.11,1900.0,164.2642,164.2642,164.2166,164.2642,1900.0
2019-07-19 12:15:00,207.12,207.17,207.03,207.09,2249.0,164.2721,164.3118,164.2008,164.2483,2249.0
2019-07-19 12:20:00,207.09,207.2,207.04,207.19,1200.0,164.2483,164.3356,164.2087,164.3277,1200.0
2019-07-19 12:25:00,207.21,207.37,207.21,207.35,2300.0,164.3435,164.4704,164.3435,164.4546,2300.0
2019-07-19 12:30:00,207.38,207.4,207.27,207.27,1200.0,164.4783,164.4942,164.3911,164.3911,1200.0
2019-07-19 12:35:00,207.24,207.25,207.05,207.1,2443.0,164.3673,164.3752,164.2166,164.2563,2443.0
2019-07-19 12:40:00,207.17,207.25,207.16,207.22,900.0,164.3118,164.3752,164.3039,164.3514,900.0
2019-07-19 12:45:00,207.16,207.2,207.1,207.14,2808.0,164.3039,164.3356,164.2563,164.288,2808.0
2019-07-19 12:50:00,207.15,207.21,207.11,207.19,3029.0,164.2959,164.3435,164.2642,164.3277,3029.0
2019-07-19 12:55:00,207.19,207.2,207.11,207.11,1600.0,164.3277,164.3356,164.2642,164.2642,1600.0
2019-07-19 13:00:00,207.16,207.2,206.86,206.89,3000.0,164.3039,164.3356,164.0659,164.0897,3000.0
2019-07-19 13:05:00,206.84,206.85,206.67,206.73,1800.0,164.0501,164.058,163.9152,163.9628,1800.0
2019-07-19 13:10:00,206.73,206.76,206.69,206.71,500.0,163.9628,163.9866,163.9311,163.947,500.0
2019-07-19 13:15:00,206.71,206.71,206.6,206.64,1900.0,163.947,163.947,163.8597,163.8914,1900.0
2019-07-19 13:20:00,206.68,206.69,206.58,206.62,1900.0,163.9232,163.9311,163.8438,163.8756,1900.0
2019-07-19 13:25:00,206.67,206.73,206.67,206.73,300.0,163.9152,163.9628,163.9152,163.9628,300.0
2019-07-19 13:30:00,206.65,206.7,206.24,206.26,6742.0,163.8994,163.939,163.5742,163.59,6742.0
2019-07-19 13:35:00,206.23,206.23,205.71,205.77,8825.0,163.5663,163.5663,163.1538,163.2014,8825.0
2019-07-19 13:40:00,205.83,205.91,205.78,205.91,2000.0,163.249,163.3125,163.2093,163.3125,2000.0
2019-07-19 13:45:00,205.89,205.99,205.85,205.99,2022.0,163.2966,163.3759,163.2649,163.3759,2022.0
2019-07-19 13:50:00,205.99,206.15,205.95,206.03,2871.0,163.3759,163.5028,163.3442,163.4076,2871.0
2019-07-19 13:55:00,206.05,206.21,205.94,206.21,2290.0,163.4235,163.5504,163.3362,163.5504,2290.0
2019-07-19 14:00:00,206.27,206.38,206.14,206.38,3014.0,163.598,163.6852,163.4949,163.6852,3014.0
2019-07-19 14:05:00,206.33,206.41,205.98,205.98,4193.0,163.6456,163.709,163.368,163.368,4193.0
2019-07-19 14:10:00,206.05,206.09,205.95,206.09,3488.0,163.4235,163.4552,163.3442,163.4552,3488.0
2019-07-19 14:15:00,206.05,206.08,205.91,206.08,1900.0,163.4235,163.4473,163.3125,163.4473,1900.0
2019-07-19 14:20:00,206.11,206.21,206.02,206.06,3216.0,163.4711,163.5504,163.3997,163.4314,3216.0
2019-07-19 14:25:00,206.13,206.18,206.09,206.18,1993.0,163.4869,163.5266,163.4552,163.5266,1993.0
2019-07-19 14:30:00,206.25,206.33,206.12,206.19,3073.0,163.5821,163.6456,163.479,163.5345,3073.0
2019-07-19 14:35:00,206.14,206.17,205.97,205.97,2948.0,163.4949,163.5187,163.36,163.36,2948.0
2019-07-19 14:40:00,206.02,206.19,206.02,206.14,1800.0,163.3997,163.5345,163.3997,163.4949,1800.0
2019-07-19 14:45:00,206.11,206.25,206.08,206.19,2900.0,163.4711,163.5821,163.4473,163.5345,2900.0
2019-07-19 14:50:00,206.16,206.22,206.11,206.12,2091.0,163.5107,163.5583,163.4711,163.479,2091.0
2019-07-19 14:55:00,206.14,206.23,206.07,206.23,1902.0,163.4949,163.5663,163.4394,163.5663,1902.0
2019-07-19 15:00:00,206.22,206.23,205.98,206.0,5000.0,163.5583,163.5663,163.368,163.3838,5000.0
2019-07-19 15:05:00,205.97,205.97,205.76,205.8,5026.0,163.36,163.36,163.1935,163.2252,5026.0
2019-07-19 15:10:00,205.81,205.81,205.52,205.65,5226.0,163.2331,163.2331,163.0031,163.1062,5226.0
2019-07-19 15:15:00,205.64,205.64,205.3,205.48,4660.0,163.0983,163.0983,162.8286,162.9714,4660.0
2019-07-19 15:20:00,205.42,205.42,205.13,205.35,4860.0,162.9238,162.9238,162.6938,162.8683,4860.0
2019-07-19 15:25:00,205.34,205.45,205.29,205.36,5213.0,162.8604,162.9476,162.8207,162.8762,5213.0
2019-07-19 15:30:00,205.41,205.54,205.35,205.43,7398.0,162.9159,163.019,162.8683,162.9318,7398.0
2019-07-19 15:35:00,205.43,205.53,205.32,205.52,8786.0,162.9318,163.0111,162.8445,163.0031,8786.0
2019-07-19 15:40:00,205.5,205.56,205.38,205.54,11392.0,162.9873,163.0349,162.8921,163.019,11392.0
2019-07-19 15:45:00,205.51,205.53,204.8,204.82,16490.0,162.9952,163.0111,162.4321,162.4479,16490.0
2019-07-19 15:50:00,204.77,205.24,204.75,205.24,24268.0,162.4083,162.7811,162.3924,162.7811,24268.0
2019-07-19 15:55:00,205.16,205.23,204.79,204.85,78882.0,162.7176,162.7731,162.4242,162.4717,78882.0
2019-07-22 09:30:00,205.62,205.62,204.88,205.22,13887.0,163.0824,163.0824,162.4955,162.7652,13887.0
2019-07-22 09:35:00,205.18,205.32,204.7,204.88,4200.0,162.7335,162.8445,162.3528,162.4955,4200.0
2019-07-22 09:40:00,204.88,204.99,204.6,204.83,3619.0,162.4955,162.5828,162.2735,162.4559,3619.0
2019-07-22 09:45:00,204.75,204.97,204.6,204.91,3007.0,162.3924,162.5669,162.2735,162.5193,3007.0
2019-07-22 09:50:00,204.78,204.98,204.7,204.88,8502.0,162.4162,162.5748,162.3528,162.4955,8502.0
2019-07-22 09:55:00,205.0,205.18,204.94,204.94,4700.0,162.5907,162.7335,162.5431,162.5431,4700.0
2019-07-22 10:00:00,205.01,205.01,204.77,204.86,10225.0,162.5986,162.5986,162.4083,162.4797,10225.0
2019-07-22 10:05:00,204.93,204.95,204.72,204.8,14150.0,162.5352,162.5511,162.3686,162.4321,14150.0
2019-07-22 10:10:00,204.84,204.94,204.8,204.85,6414.0,162.4638,162.5431,162.4321,162.4717,6414.0
2019-07-22 10:15:00,204.89,204.89,204.65,204.78,6569.0,162.5035,162.5035,162.3131,162.4162,6569.0
2019-07-22 10:20:00,204.82,204.94,204.7,204.77,2300.0,162.4479,162.5431,162.3528,162.4083,2300.0
2019-07-22 10:25:00,204.89,205.16,204.81,205.04,6482.0,162.5035,162.7176,162.44,162.6224,6482.0
2019-07-22 10:30:00,205.06,205.09,204.69,204.84,7519.0,162.6383,162.6621,162.3448,162.4638,7519.0
2019-07-22 10:35:00,204.78,204.86,204.64,204.86,1919.0,162.4162,162.4797,162.3052,162.4797,1919.0
2019-07-22 10:40:00,204.81,204.83,204.17,204.25,8880.0,162.44,162.4559,161.9324,161.9959,8880.0
2019-07-22 10:45:00,204.34,204.41,204.23,204.41,4600.0,162.0672,162.1228,161.98,162.1228,4600.0
2019-07-22 10:50:00,204.35,204.35,204.05,204.05,3200.0,162.0752,162.0752,161.8372,161.8372,3200.0
2019-07-22 10:55:00,204.16,204.7,204.15,204.65,4208.0,161.9245,162.3528,161.9166,162.3131,4208.0
2019-07-22 11:00:00,204.52,204.79,204.52,204.63,10120.0,162.21,162.4242,162.21,162.2973,10120.0
2019-07-22 11:05:00,204.69,204.85,204.62,204.62,1500.0,162.3448,162.4717,162.2893,162.2893,1500.0
2019-07-22 11:10:00,204.56,204.86,204.5,204.84,4076.0,162.2417,162.4797,162.1941,162.4638,4076.0
2019-07-22 11:15:00,204.84,204.96,204.48,204.51,17349.0,162.4638,162.559,162.1783,162.2021,17349.0
2019-07-22 11:20:00,204.5,204.5,204.09,204.09,2255.0,162.1941,162.1941,161.869,161.869,2255.0
2019-07-22 11:25:00,204.06,204.34,204.01,204.3,3263.0,161.8452,162.0672,161.8055,162.0355,3263.0
2019-07-22 11:30:00,204.55,204.61,204.46,204.55,2000.0,162.2338,162.2814,162.1624,162.2338,2000.0
2019-07-22 11:35:00,204.52,204.66,204.52,204.66,1200.0,162.21,162.321,162.21,162.321,1200.0
2019-07-22 11:40:00,204.67,204.85,204.67,204.74,2391.0,162.329,162.4717,162.329,162.3845,2391.0
2019-07-22 11:45:00,204.73,204.78,204.55,204.73,3967.0,162.3766,162.4162,162.2338,162.3766,3967.0
2019-07-22 11:50:00,204.76,204.89,204.76,204.89,2000.0,162.4004,162.5035,162.4004,162.5035,2000.0
2019-07-22 11:55:00,204.84,205.03,204.84,205.0,1700.0,162.4638,162.6145,162.4638,162.5907,1700.0
2019-07-22 12:00:00,205.05,205.22,205.05,205.11,5000.0,162.6304,162.7652,162.6304,162.678,5000.0
2019-07-22 12:05:00,205.14,205.3,205.11,205.3,2400.0,162.7017,162.8286,162.678,162.8286,2400.0
2019-07-22 12:10:00,205.29,205.51,205.29,205.44,1500.0,162.8207,162.9952,162.8207,162.9397,1500.0
2019-07-22 12:15:00,205.48,205.5,205.39,205.44,2300.0,162.9714,162.9873,162.9,162.9397,2300.0
2019-07-22 12:20:00,205.42,205.45,205.32,205.45,2465.0,162.9238,162.9476,162.8445,162.9476,2465.0
2019-07-22 12:25:00,205.47,205.53,205.42,205.51,3403.0,162.9635,163.0111,162.9238,162.9952,3403.0
2019-07-22 12:30:00,205.5,205.5,205.43,205.48,2759.0,162.9873,162.9873,162.9318,162.9714,2759.0
2019-07-22 12:35:00,205.5,205.59,205.48,205.54,5900.0,162.9873,163.0587,162.9714,163.019,5900.0
2019-07-22 12:40:00,205.62,205.65,205.49,205.55,2165.0,163.0824,163.1062,162.9793,163.0269,2165.0
2019-07-22 12:45:00,205.56,205.81,205.54,205.75,3517.0,163.0349,163.2331,163.019,163.1856,3517.0
2019-07-22 12:50:00,205.68,205.68,205.61,205.66,900.0,163.13,163.13,163.0745,163.1142,900.0
2019-07-22 12:55:00,205.56,205.84,205.56,205.83,1508.0,163.0349,163.2569,163.0349,163.249,1508.0
2019-07-22 13:00:00,205.92,205.97,205.75,205.82,4660.0,163.3204,163.36,163.1856,163.2411,4660.0
2019-07-22 13:05:00,205.85,205.9,205.85,205.89,1175.0,163.2649,163.3045,163.2649,163.2966,1175.0
2019-07-22 13:10:00,205.87,205.99,205.87,205.99,1500.0,163.2807,163.3759,163.2807,163.3759,1500.0
2019-07-22 13:15:00,205.99,206.06,205.9,205.92,2600.0,163.3759,163.4314,163.3045,163.3204,2600.0
2019-07-22 13:20:00,205.89,206.06,205.89,206.05,2149.0,163.2966,163.4314,163.2966,163.4235,2149.0
2019-07-22 13:25:00,206.1,206.2,206.07,206.08,4600.0,163.4631,163.5425,163.4394,163.4473,4600.0
2019-07-22 13:30:00,206.04,206.17,206.04,206.12,1600.0,163.4156,163.5187,163.4156,163.479,1600.0
2019-07-22 13:35:00,206.15,206.32,206.15,206.27,6100.0,163.5028,163.6376,163.5028,163.598,6100.0
2019-07-22 13:40:00,206.27,206.48,206.25,206.37,3606.0,163.598,163.7645,163.5821,163.6773,3606.0
2019-07-22 13:45:00,206.37,206.43,206.3,206.43,2700.0,163.6773,163.7249,163.6218,163.7249,2700.0
2019-07-22 13:50:00,206.45,206.47,206.35,206.41,2621.0,163.7407,163.7566,163.6614,163.709,2621.0
2019-07-22 13:55:00,206.42,206.6,206.42,206.49,4257.0,163.7169,163.8597,163.7169,163.7725,4257.0
2019-07-22 14:00:00,206.55,206.63,206.46,206.59,2655.0,163.8201,163.8835,163.7487,163.8518,2655.0
2019-07-22 14:05:00,206.57,206.57,206.32,206.38,4583.0,163.8359,163.8359,163.6376,163.6852,4583.0
2019-07-22 14:10:00,206.41,206.48,206.36,206.44,4800.0,163.709,163.7645,163.6694,163.7328,4800.0
2019-07-22 14:15:00,206.47,206.51,206.44,206.44,3159.0,163.7566,163.7883,163.7328,163.7328,3159.0
2019-07-22 14:20:00,206.49,206.65,206.49,206.65,1463.0,163.7725,163.8994,163.7725,163.8994,1463.0
2019-07-22 14:25:00,206.66,206.66,206.48,206.57,4134.0,163.9073,163.9073,163.7645,163.8359,4134.0
2019-07-22 14:30:00,206.58,206.64,206.54,206.62,1600.0,163.8438,163.8914,163.8121,163.8756,1600.0
2019-07-22 14:35:00,206.56,206.58,206.44,206.51,3400.0,163.828,163.8438,163.7328,163.7883,3400.0
2019-07-22 14:40:00,206.49,206.53,206.42,206.42,2963.0,163.7725,163.8042,163.7169,163.7169,2963.0
2019-07-22 14:45:00,206.42,206.56,206.42,206.53,5098.0,163.7169,163.828,163.7169,163.8042,5098.0
2019-07-22 14:50:00,206.5,206.56,206.46,206.53,4506.0,163.7804,163.828,163.7487,163.8042,4506.0
2019-07-22 14:55:00,206.57,206.57,206.47,206.53,2000.0,163.8359,163.8359,163.7566,163.8042,2000.0
2019-07-22 15:00:00,206.56,206.72,206.32,206.53,21680.0,163.828,163.9549,163.6376,163.8042,21680.0
2019-07-22 15:05:00,206.56,206.61,206.32,206.33,20800.0,163.828,163.8676,163.6376,163.6456,20800.0
2019-07-22 15:10:00,206.35,206.41,206.25,206.28,7911.0,163.6614,163.709,163.5821,163.6059,7911.0
2019-07-22 15:15:00,206.28,206.37,206.25,206.28,8704.0,163.6059,163.6773,163.5821,163.6059,8704.0
2019-07-22 15:20:00,206.28,206.3,206.13,206.26,9630.0,163.6059,163.6218,163.4869,163.59,9630.0
2019-07-22 15:25:00,206.21,206.3,206.13,206.27,8117.0,163.5504,163.6218,163.4869,163.598,8117.0
2019-07-22 15:30:00,206.27,206.28,205.98,205.99,12758.0,163.598,163.6059,163.368,163.3759,12758.0
2019-07-22 15:35:00,206.04,206.1,205.89,205.92,11089.0,163.4156,163.4631,163.2966,163.3204,11089.0
2019-07-22 15:40:00,205.9,205.97,205.85,205.85,5117.0,163.3045,163.36,163.2649,163.2649,5117.0
2019-07-22 15:45:00,205.83,205.98,205.72,205.98,7330.0,163.249,163.368,163.1618,163.368,7330.0
2019-07-22 15:50:00,205.97,206.09,205.84,206.01,12390.0,163.36,163.4552,163.2569,163.3918,12390.0
2019-07-22 15:55:00,206.05,206.21,205.94,206.13,43040.0,163.4235,163.5504,163.3362,163.4869,43040.0
2019-07-23 09:30:00,204.79,205.69,204.79,205.22,35613.0,162.4242,163.138,162.4242,162.7652,35613.0
2019-07-23 09:35:00,205.35,205.35,204.55,204.56,6585.0,162.8683,162.8683,162.2338,162.2417,6585.0
2019-07-23 09:40:00,204.57,204.57,204.32,204.38,9097.0,162.2497,162.2497,162.0514,162.099,9097.0
2019-07-23 09:45:00,204.43,204.63,204.1,204.46,7290.0,162.1386,162.2973,161.8769,162.1624,7290.0
2019-07-23 09:50:00,204.26,204.28,204.04,204.08,6896.0,162.0038,162.0197,161.8293,161.861,6896.0
2019-07-23 09:55:00,204.2,204.27,203.93,204.27,6390.0,161.9562,162.0117,161.7421,162.0117,6390.0
2019-07-23 10:00:00,204.34,204.71,204.31,204.41,29234.0,162.0672,162.3607,162.0435,162.1228,29234.0
2019-07-23 10:05:00,204.48,204.79,204.48,204.79,3085.0,162.1783,162.4242,162.1783,162.4242,3085.0
2019-07-23 10:10:00,204.73,204.81,204.71,204.8,3105.0,162.3766,162.44,162.3607,162.4321,3105.0
2019-07-23 10:15:00,204.8,205.08,204.77,205.06,5658.0,162.4321,162.6542,162.4083,162.6383,5658.0
2019-07-23 10:20:00,205.13,205.17,204.92,204.99,2800.0,162.6938,162.7255,162.5273,162.5828,2800.0
2019-07-23 10:25:00,205.01,205.19,205.01,205.15,3853.0,162.5986,162.7414,162.5986,162.7097,3853.0
2019-07-23 10:30:00,205.15,205.2,205.1,205.2,6744.0,162.7097,162.7493,162.67,162.7493,6744.0
2019-07-23 10:35:00,205.2,205.41,204.97,205.06,14278.0,162.7493,162.9159,162.5669,162.6383,14278.0
2019-07-23 10:40:00,205.07,205.16,204.88,205.11,14600.0,162.6462,162.7176,162.4955,162.678,14600.0
2019-07-23 10:45:00,205.14,205.14,204.96,205.05,6043.0,162.7017,162.7017,162.559,162.6304,6043.0
2019-07-23 10:50:00,205.07,205.18,205.07,205.17,2465.0,162.6462,162.7335,162.6462,162.7255,2465.0
2019-07-23 10:55:00,205.17,205.24,204.97,205.15,9302.0,162.7255,162.7811,162.5669,162.7097,9302.0
2019-07-23 11:00:00,205.15,205.19,205.01,205.1,12676.0,162.7097,162.7414,162.5986,162.67,12676.0
2019-07-23 11:05:00,205.07,205.12,204.96,204.96,3006.0,162.6462,162.6859,162.559,162.559,3006.0
2019-07-23 11:10:00,204.99,205.19,204.94,205.13,4569.0,162.5828,162.7414,162.5431,162.6938,4569.0
2019-07-23 11:15:00,205.15,205.15,204.95,205.08,3400.0,162.7097,162.7097,162.5511,162.6542,3400.0
2019-07-23 11:20:00,205.13,205.14,204.99,205.05,11044.0,162.6938,162.7017,162.5828,162.6304,11044.0
2019-07-23 11:25:00,205.0,205.05,204.84,204.95,4916.0,162.5907,162.6304,162.4638,162.5511,4916.0
2019-07-23 11:30:00,204.94,205.08,204.84,204.87,3129.0,162.5431,162.6542,162.4638,162.4876,3129.0
2019-07-23 11:35:00,204.92,204.94,204.73,204.92,1801.0,162.5273,162.5431,162.3766,162.5273,1801.0
2019-07-23 11:40:00,204.93,204.94,204.76,204.82,1400.0,162.5352,162.5431,162.4004,162.4479,1400.0
2019-07-23 11:45:00,204.84,204.84,204.51,204.68,5425.0,162.4638,162.4638,162.2021,162.3369,5425.0
2019-07-23 11:50:00,204.65,204.74,204.57,204.57,2336.0,162.3131,162.3845,162.2497,162.2497,2336.0
2019-07-23 11:55:00,204.57,204.66,204.52,204.61,1350.0,162.2497,162.321,162.21,162.2814,1350.0
2019-07-23 12:00:00,204.64,204.7,204.52,204.57,2072.0,162.3052,162.3528,162.21,162.2497,2072.0
2019-07-23 12:05:00,204.61,204.63,204.48,204.62,1327.0,162.2814,162.2973,162.1783,162.2893,1327.0
2019-07-23 12:10:00,204.67,204.81,204.66,204.77,3226.0,162.329,162.44,162.321,162.4083,3226.0
2019-07-23 12:15:00,204.78,204.84,204.59,204.63,9089.0,162.4162,162.4638,162.2655,162.2973,9089.0
2019-07-23 12:20:00,204.67,204.75,204.67,204.68,1900.0,162.329,162.3924,162.329,162.3369,1900.0
2019-07-23 12:25:00,204.69,204.69,204.51,204.56,9806.0,162.3448,162.3448,162.2021,162.2417,9806.0
2019-07-23 12:30:00,204.53,204.8,204.52,204.74,6225.0,162.2179,162.4321,162.21,162.3845,6225.0
2019-07-23 12:35:00,204.73,204.76,204.59,204.65,10473.0,162.3766,162.4004,162.2655,162.3131,10473.0
2019-07-23 12:40:00,204.67,204.71,204.58,204.71,2922.0,162.329,162.3607,162.2576,162.3607,2922.0
2019-07-23 12:45:00,204.71,204.75,204.59,204.75,1500.0,162.3607,162.3924,162.2655,162.3924,1500.0
2019-07-23 12:50:00,204.75,204.75,204.5,204.61,3308.0,162.3924,162.3924,162.1941,162.2814,3308.0
2019-07-23 12:55:00,204.6,204.8,204.6,204.7,1700.0,162.2735,162.4321,162.2735,162.3528,1700.0
2019-07-23 13:00:00,204.73,204.76,204.69,204.71,2900.0,162.3766,162.4004,162.3448,162.3607,2900.0
2019-07-23 13:05:00,204.74,204.78,204.67,204.68,2071.0,162.3845,162.4162,162.329,162.3369,2071.0
2019-07-23 13:10:00,204.63,204.76,204.6,204.73,16400.0,162.2973,162.4004,162.2735,162.3766,16400.0
2019-07-23 13:15:00,204.74,204.77,204.72,204.75,5154.0,162.3845,162.4083,162.3686,162.3924,5154.0
2019-07-23 13:20:00,204.77,204.86,204.7,204.86,3200.0,162.4083,162.4797,162.3528,162.4797,3200.0
2019-07-23 13:25:00,204.94,205.1,204.94,204.94,3435.0,162.5431,162.67,162.5431,162.5431,3435.0
2019-07-23 13:30:00,204.92,205.02,204.87,204.94,4225.0,162.5273,162.6066,162.4876,162.5431,4225.0
2019-07-23 13:35:00,204.97,205.18,204.97,205.17,1713.0,162.5669,162.7335,162.5669,162.7255,1713.0
2019-07-23 13:40:00,205.17,205.21,204.99,205.09,29410.0,162.7255,162.7573,162.5828,162.6621,29410.0
2019-07-23 13:45:00,205.11,205.18,205.02,205.13,6900.0,162.678,162.7335,162.6066,162.6938,6900.0
2019-07-23 13:50:00,205.13,205.14,204.99,205.08,3700.0,162.6938,162.7017,162.5828,162.6542,3700.0
2019-07-23 13:55:00,205.14,205.21,205.06,205.21,13787.0,162.7017,162.7573,162.6383,162.7573,13787.0
2019-07-23 14:00:00,205.23,205.29,205.14,205.15,7784.0,162.7731,162.8207,162.7017,162.7097,7784.0
2019-07-23 14:05:00,205.14,205.23,205.1,205.19,7694.0,162.7017,162.7731,162.67,162.7414,7694.0
2019-07-23 14:10:00,205.26,205.3,205.19,205.19,5407.0,162.7969,162.8286,162.7414,162.7414,5407.0
2019-07-23 14:15:00,205.21,205.23,205.13,205.21,3400.0,162.7573,162.7731,162.6938,162.7573,3400.0
2019-07-23 14:20:00,205.19,205.25,205.16,205.19,5600.0,162.7414,162.789,162.7176,162.7414,5600.0
2019-07-23 14:25:00,205.22,205.24,205.16,205.16,2700.0,162.7652,162.7811,162.7176,162.7176,2700.0
2019-07-23 14:30:00,205.2,205.23,205.08,205.08,2950.0,162.7493,162.7731,162.6542,162.6542,2950.0
2019-07-23 14:35:00,205.1,205.11,204.91,204.94,14722.0,162.67,162.678,162.5193,162.5431,14722.0
2019-07-23 14:40:00,204.91,205.08,204.88,205.06,27084.0,162.5193,162.6542,162.4955,162.6383,27084.0
2019-07-23 14:45:00,205.07,205.11,204.95,205.11,5960.0,162.6462,162.678,162.5511,162.678,5960.0
2019-07-23 14:50:00,205.1,205.33,205.09,205.31,3373.0,162.67,162.8524,162.6621,162.8366,3373.0
2019-07-23 14:55:00,205.39,205.62,205.3,205.31,9561.0,162.9,163.0824,162.8286,162.8366,9561.0
2019-07-23 15:00:00,205.31,205.46,205.28,205.45,17695.0,162.8366,162.9555,162.8128,162.9476,17695.0
2019-07-23 15:05:00,205.43,205.63,205.43,205.52,5618.0,162.9318,163.0904,162.9318,163.0031,5618.0
2019-07-23 15:10:00,205.5,205.52,205.39,205.46,5200.0,162.9873,163.0031,162.9,162.9555,5200.0
2019-07-23 15:15:00,205.51,205.56,205.4,205.51,4430.0,162.9952,163.0349,162.908,162.9952,4430.0
2019-07-23 15:20:00,205.53,205.69,205.53,205.6,5716.0,163.0111,163.138,163.0111,163.0666,5716.0
2019-07-23 15:25:00,205.61,205.68,205.53,205.63,4868.0,163.0745,163.13,163.0111,163.0904,4868.0
2019-07-23 15:30:00,205.67,205.78,205.5,205.57,9891.0,163.1221,163.2093,162.9873,163.0428,9891.0
2019-07-23 15:35:00,205.57,205.61,205.49,205.49,6400.0,163.0428,163.0745,162.9793,162.9793,6400.0
2019-07-23 15:40:00,205.47,205.52,205.27,205.29,9700.0,162.9635,163.0031,162.8049,162.8207,9700.0
2019-07-23 15:45:00,205.33,205.46,205.16,205.22,13469.0,162.8524,162.9555,162.7176,162.7652,13469.0
2019-07-23 15:50:00,205.19,205.32,205.07,205.32,32114.0,162.7414,162.8445,162.6462,162.8445,32114.0
2019-07-23 15:55:00,205.34,205.45,205.12,205.34,48698.0,162.8604,162.9476,162.6859,162.8604,48698.0
2019-07-24 09:30:00,206.02,206.65,204.02,204.68,31877.0,163.3997,163.8994,161.8134,162.3369,31877.0
2019-07-24 09:35:00,204.57,204.57,200.52,200.52,46267.0,162.2497,162.2497,159.0375,159.0375,46267.0
2019-07-24 09:40:00,200.38,201.47,200.23,200.5,39380.0,158.9265,159.791,158.8075,159.0216,39380.0
2019-07-24 09:45:00,200.72,201.1,200.43,200.95,10485.0,159.1961,159.4975,158.9661,159.3786,10485.0
2019-07-24 09:50:00,201.03,201.03,200.48,200.71,9963.0,159.442,159.442,159.0058,159.1882,9963.0
2019-07-24 09:55:00,200.75,200.82,199.5,199.64,13474.0,159.2199,159.2754,158.2285,158.3396,13474.0
2019-07-24 10:00:00,199.54,200.49,199.1,200.49,43335.0,158.2602,159.0137,157.9113,159.0137,43335.0
2019-07-24 10:05:00,200.48,200.65,200.06,200.21,10169.0,159.0058,159.1406,158.6727,158.7916,10169.0
2019-07-24 10:10:00,200.3,200.34,199.76,199.92,14329.0,158.863,158.8947,158.4347,158.5616,14329.0
2019-07-24 10:15:00,199.99,199.99,199.43,199.48,7276.0,158.6171,158.6171,158.173,158.2127,7276.0
2019-07-24 10:20:00,199.48,199.56,199.12,199.15,12322.0,158.2127,158.2761,157.9271,157.9509,12322.0
2019-07-24 10:25:00,199.17,199.31,198.98,199.09,31752.0,157.9668,158.0778,157.8161,157.9033,31752.0
2019-07-24 10:30:00,199.03,199.4,198.85,199.27,11561.0,157.8557,158.1492,157.713,158.0461,11561.0
2019-07-24 10:35:00,199.27,199.86,199.22,199.67,19300.0,158.0461,158.514,158.0064,158.3633,19300.0
2019-07-24 10:40:00,199.63,199.79,199.1,199.13,31933.0,158.3316,158.4585,157.9113,157.9351,31933.0
2019-07-24 10:45:00,199.13,199.19,198.67,199.13,7547.0,157.9351,157.9826,157.5702,157.9351,7547.0
2019-07-24 10:50:00,199.29,199.55,198.84,198.88,8750.0,158.062,158.2682,157.7051,157.7368,8750.0
2019-07-24 10:55:00,198.89,199.01,198.52,198.65,18972.0,157.7447,157.8399,157.4513,157.5544,18972.0
2019-07-24 11:00:00,198.65,198.85,198.5,198.69,17441.0,157.5544,157.713,157.4354,157.5861,17441.0
2019-07-24 11:05:00,198.69,198.69,198.25,198.35,17260.0,157.5861,157.5861,157.2371,157.3164,17260.0
2019-07-24 11:10:00,198.25,198.86,198.21,198.78,24249.0,157.2371,157.7209,157.2054,157.6575,24249.0
2019-07-24 11:15:00,198.81,199.08,198.59,198.75,12505.0,157.6813,157.8954,157.5068,157.6337,12505.0
2019-07-24 11:20:00,198.76,199.14,198.69,198.72,7058.0,157.6416,157.943,157.5861,157.6099,7058.0
2019-07-24 11:25:00,198.86,199.14,198.86,198.97,9203.0,157.7209,157.943,157.7209,157.8082,9203.0
2019-07-24 11:30:00,198.97,199.06,198.78,198.78,6637.0,157.8082,157.8795,157.6575,157.6575,6637.0
2019-07-24 11:35:00,198.94,199.11,198.79,198.98,30096.0,157.7844,157.9192,157.6654,157.8161,30096.0
2019-07-24 11:40:00,198.93,199.18,198.92,199.18,10498.0,157.7764,157.9747,157.7685,157.9747,10498.0
2019-07-24 11:45:00,199.17,199.17,198.96,198.98,4115.0,157.9668,157.9668,157.8002,157.8161,4115.0
2019-07-24 11:50:00,198.98,199.29,198.94,199.29,3737.0,157.8161,158.062,157.7844,158.062,3737.0
2019-07-24 11:55:00,199.3,199.4,199.27,199.35,5669.0,158.0699,158.1492,158.0461,158.1095,5669.0
2019-07-24 12:00:00,199.37,199.8,199.37,199.68,5480.0,158.1254,158.4665,158.1254,158.3713,5480.0
2019-07-24 12:05:00,199.68,200.0,199.68,199.94,5583.0,158.3713,158.6251,158.3713,158.5775,5583.0
2019-07-24 12:10:00,199.91,199.95,199.74,199.79,6225.0,158.5537,158.5854,158.4189,158.4585,6225.0
2019-07-24 12:15:00,199.78,199.88,199.71,199.72,5093.0,158.4506,158.5299,158.3951,158.403,5093.0
2019-07-24 12:20:00,199.64,199.76,199.53,199.58,12087.0,158.3396,158.4347,158.2523,158.292,12087.0
2019-07-24 12:25:00,199.63,199.63,199.34,199.35,5584.0,158.3316,158.3316,158.1016,158.1095,5584.0
2019-07-24 12:30:00,199.42,200.08,199.39,200.04,32517.0,158.1651,158.6885,158.1413,158.6568,32517.0
2019-07-24 12:35:00,200.04,200.39,200.04,200.31,7922.0,158.6568,158.9344,158.6568,158.8709,7922.0
2019-07-24 12:40:00,200.34,200.36,199.95,199.95,6528.0,158.8947,158.9106,158.5854,158.5854,6528.0
2019-07-24 12:45:00,199.95,200.33,199.88,200.3,19978.0,158.5854,158.8868,158.5299,158.863,19978.0
2019-07-24 12:50:00,200.27,200.58,200.25,200.54,13565.0,158.8392,159.0851,158.8234,159.0534,13565.0
2019-07-24 12:55:00,200.57,200.62,200.47,200.53,9357.0,159.0772,159.1168,158.9979,159.0454,9357.0
2019-07-24 13:00:00,200.51,200.72,200.46,200.59,6501.0,159.0296,159.1961,158.9899,159.093,6501.0
2019-07-24 13:05:00,200.62,200.7,200.53,200.63,8303.0,159.1168,159.1803,159.0454,159.1248,8303.0
2019-07-24 13:10:00,200.64,200.73,200.55,200.71,6261.0,159.1327,159.2041,159.0613,159.1882,6261.0
2019-07-24 13:15:00,200.72,200.75,200.57,200.73,12710.0,159.1961,159.2199,159.0772,159.2041,12710.0
2019-07-24 13:20:00,200.75,200.99,200.64,200.81,15175.0,159.2199,159.4103,159.1327,159.2675,15175.0
2019-07-24 13:25:00,200.82,200.9,200.69,200.8,7043.0,159.2754,159.3389,159.1723,159.2596,7043.0
2019-07-24 13:30:00,200.78,200.94,200.68,200.94,9870.0,159.2437,159.3706,159.1644,159.3706,9870.0
2019-07-24 13:35:00,200.94,200.98,200.8,200.81,10565.0,159.3706,159.4023,159.2596,159.2675,10565.0
2019-07-24 13:40:00,200.87,200.92,200.84,200.92,3900.0,159.3151,159.3548,159.2913,159.3548,3900.0
2019-07-24 13:45:00,200.93,200.93,200.71,200.84,11571.0,159.3627,159.3627,159.1882,159.2913,11571.0
2019-07-24 13:50:00,200.85,200.9,200.77,200.79,8451.0,159.2992,159.3389,159.2358,159.2517,8451.0
2019-07-24 13:55:00,200.83,200.9,200.78,200.86,11158.0,159.2834,159.3389,159.2437,159.3072,11158.0
2019-07-24 14:00:00,200.86,201.0,200.73,200.86,13288.0,159.3072,159.4182,159.2041,159.3072,13288.0
2019-07-24 14:05:00,200.82,200.98,200.75,200.94,21351.0,159.2754,159.4023,159.2199,159.3706,21351.0
2019-07-24 14:10:00,200.97,201.0,200.89,200.97,13340.0,159.3944,159.4182,159.331,159.3944,13340.0
2019-07-24 14:15:00,200.95,201.0,200.9,200.92,6791.0,159.3786,159.4182,159.3389,159.3548,6791.0
2019-07-24 14:20:00,200.97,200.98,200.45,200.45,12436.0,159.3944,159.4023,158.982,158.982,12436.0
2019-07-24 14:25:00,200.49,200.55,200.22,200.47,13493.0,159.0137,159.0613,158.7996,158.9979,13493.0
2019-07-24 14:30:00,200.41,200.73,200.4,200.71,9864.0,158.9503,159.2041,158.9423,159.1882,9864.0
2019-07-24 14:35:00,200.71,200.79,200.55,200.59,4406.0,159.1882,159.2517,159.0613,159.093,4406.0
2019-07-24 14:40:00,200.59,200.7,200.58,200.7,7062.0,159.093,159.1803,159.0851,159.1803,7062.0
2019-07-24 14:45:00,200.71,200.79,200.6,200.68,4205.0,159.1882,159.2517,159.101,159.1644,4205.0
2019-07-24 14:50:00,200.66,200.71,200.55,200.71,9233.0,159.1485,159.1882,159.0613,159.1882,9233.0
2019-07-24 14:55:00,200.67,200.82,200.47,200.52,6575.0,159.1565,159.2754,158.9979,159.0375,6575.0
2019-07-24 15:00:00,200.51,200.83,200.51,200.77,9579.0,159.0296,159.2834,159.0296,159.2358,9579.0
2019-07-24 15:05:00,200.78,200.83,200.66,200.83,8686.0,159.2437,159.2834,159.1485,159.2834,8686.0
2019-07-24 15:10:00,200.85,200.93,200.79,200.86,9974.0,159.2992,159.3627,159.2517,159.3072,9974.0
2019-07-24 15:15:00,200.85,200.9,200.74,200.81,7744.0,159.2992,159.3389,159.212,159.2675,7744.0
2019-07-24 15:20:00,200.8,201.0,200.73,200.94,11317.0,159.2596,159.4182,159.2041,159.3706,11317.0
2019-07-24 15:25:00,200.96,201.0,200.88,200.94,11830.0,159.3865,159.4182,159.323,159.3706,11830.0
2019-07-24 15:30:00,200.96,201.0,200.8,200.93,15719.0,159.3865,159.4182,159.2596,159.3627,15719.0
2019-07-24 15:35:00,200.94,201.05,200.91,200.94,18488.0,159.3706,159.4579,159.3468,159.3706,18488.0
2019-07-24 15:40:00,200.93,201.0,200.83,200.87,18691.0,159.3627,159.4182,159.2834,159.3151,18691.0
2019-07-24 15:45:00,200.87,201.06,200.86,201.04,22215.0,159.3151,159.4658,159.3072,159.4499,22215.0
2019-07-24 15:50:00,201.05,201.1,200.95,201.04,47071.0,159.4579,159.4975,159.3786,159.4499,47071.0
2019-07-24 15:55:00,201.08,201.75,201.06,201.65,103321.0,159.4817,160.0131,159.4658,159.9337,103321.0
2019-07-25 09:30:00,201.88,203.1,201.35,202.82,16586.0,160.1162,161.0838,159.6958,160.8617,16586.0
2019-07-25 09:35:00,202.82,202.82,201.97,202.65,10923.0,160.8617,160.8617,160.1875,160.7269,10923.0
2019-07-25 09:40:00,202.73,203.57,202.73,203.41,9026.0,160.7903,161.4565,160.7903,161.3296,9026.0
2019-07-25 09:45:00,203.42,203.66,202.49,202.5,16727.0,161.3376,161.5279,160.6,160.6079,16727.0
2019-07-25 09:50:00,202.61,202.94,202.53,202.56,7847.0,160.6951,160.9569,160.6317,160.6555,7847.0
2019-07-25 09:55:00,202.57,202.75,202.39,202.39,12500.0,160.6634,160.8062,160.5207,160.5207,12500.0
2019-07-25 10:00:00,202.43,202.62,202.35,202.5,7364.0,160.5524,160.7031,160.4889,160.6079,7364.0
2019-07-25 10:05:00,202.48,202.59,202.26,202.35,8597.0,160.592,160.6793,160.4175,160.4889,8597.0
2019-07-25 10:10:00,202.41,202.44,202.17,202.34,8610.0,160.5365,160.5603,160.3462,160.481,8610.0
2019-07-25 10:15:00,202.32,202.34,201.73,201.73,12080.0,160.4651,160.481,159.9972,159.9972,12080.0
2019-07-25 10:20:00,201.75,202.17,201.69,201.99,6614.0,160.0131,160.3462,159.9655,160.2034,6614.0
2019-07-25 10:25:00,201.97,202.14,201.69,202.14,2800.0,160.1875,160.3224,159.9655,160.3224,2800.0
2019-07-25 10:30:00,202.16,202.26,201.89,202.26,3637.0,160.3382,160.4175,160.1241,160.4175,3637.0
2019-07-25 10:35:00,202.33,202.42,202.23,202.29,5629.0,160.4731,160.5444,160.3938,160.4413,5629.0
2019-07-25 10:40:00,202.34,202.42,202.21,202.37,10621.0,160.481,160.5444,160.3779,160.5048,10621.0
2019-07-25 10:45:00,202.33,202.44,202.22,202.22,3336.0,160.4731,160.5603,160.3858,160.3858,3336.0
2019-07-25 10:50:00,202.31,202.32,202.07,202.27,6400.0,160.4572,160.4651,160.2669,160.4255,6400.0
2019-07-25 10:55:00,202.28,202.4,202.14,202.14,3412.0,160.4334,160.5286,160.3224,160.3224,3412.0
2019-07-25 11:00:00,202.2,202.44,202.16,202.42,3707.0,160.37,160.5603,160.3382,160.5444,3707.0
2019-07-25 11:05:00,202.39,202.46,202.22,202.33,4259.0,160.5207,160.5762,160.3858,160.4731,4259.0
2019-07-25 11:10:00,202.36,202.41,202.25,202.3,2200.0,160.4969,160.5365,160.4096,160.4493,2200.0
2019-07-25 11:15:00,202.38,202.38,202.1,202.1,2807.0,160.5127,160.5127,160.2906,160.2906,2807.0
2019-07-25 11:20:00,202.01,202.2,201.96,202.14,4399.0,160.2193,160.37,160.1796,160.3224,4399.0
2019-07-25 11:25:00,202.13,202.43,202.0,202.43,3855.0,160.3144,160.5524,160.2113,160.5524,3855.0
2019-07-25 11:30:00,202.38,202.42,202.11,202.11,3390.0,160.5127,160.5444,160.2986,160.2986,3390.0
2019-07-25 11:35:00,202.14,202.2,201.93,202.02,3220.0,160.3224,160.37,160.1558,160.2272,3220.0
2019-07-25 11:40:00,202.04,202.15,201.9,201.9,2946.0,160.2431,160.3303,160.132,160.132,2946.0
2019-07-25 11:45:00,201.85,201.88,201.67,201.73,4062.0,160.0924,160.1162,159.9496,159.9972,4062.0
2019-07-25 11:50:00,201.71,201.73,201.59,201.63,3700.0,159.9813,159.9972,159.8862,159.9179,3700.0
2019-07-25 11:55:00,201.6,201.8,201.6,201.73,2871.0,159.8941,160.0527,159.8941,159.9972,2871.0
2019-07-25 12:00:00,201.72,201.78,201.4,201.41,4506.0,159.9893,160.0368,159.7355,159.7434,4506.0
2019-07-25 12:05:00,201.44,201.47,201.27,201.38,4446.0,159.7672,159.791,159.6324,159.7196,4446.0
2019-07-25 12:10:00,201.42,201.77,201.41,201.52,5202.0,159.7513,160.0289,159.7434,159.8306,5202.0
2019-07-25 12:15:00,201.56,201.99,201.54,201.93,3342.0,159.8624,160.2034,159.8465,160.1558,3342.0
2019-07-25 12:20:00,201.93,202.0,201.78,201.94,5647.0,160.1558,160.2113,160.0368,160.1637,5647.0
2019-07-25 12:25:00,201.96,201.97,201.83,201.88,2000.0,160.1796,160.1875,160.0765,160.1162,2000.0
2019-07-25 12:30:00,201.85,201.91,201.8,201.8,2723.0,160.0924,160.14,160.0527,160.0527,2723.0
2019-07-25 12:35:00,201.8,201.85,201.51,201.52,5588.0,160.0527,160.0924,159.8227,159.8306,5588.0
2019-07-25 12:40:00,201.49,201.74,201.3,201.67,7255.0,159.8068,160.0051,159.6561,159.9496,7255.0
2019-07-25 12:45:00,201.68,201.98,201.67,201.92,5648.0,159.9575,160.1955,159.9496,160.1479,5648.0
2019-07-25 12:50:00,201.89,202.16,201.89,202.11,6952.0,160.1241,160.3382,160.1241,160.2986,6952.0
2019-07-25 12:55:00,202.09,202.41,202.07,202.35,5947.0,160.2827,160.5365,160.2669,160.4889,5947.0
2019-07-25 13:00:00,202.35,202.49,202.32,202.32,3591.0,160.4889,160.6,160.4651,160.4651,3591.0
2019-07-25 13:05:00,202.32,202.59,202.32,202.54,3122.0,160.4651,160.6793,160.4651,160.6396,3122.0
2019-07-25 13:10:00,202.59,202.62,202.48,202.5,1600.0,160.6793,160.7031,160.592,160.6079,1600.0
2019-07-25 13:15:00,202.55,202.79,202.52,202.79,4724.0,160.6476,160.8379,160.6238,160.8379,4724.0
2019-07-25 13:20:00,202.76,202.77,202.46,202.53,4400.0,160.8141,160.822,160.5762,160.6317,4400.0
2019-07-25 13:25:00,202.57,202.71,202.55,202.55,2926.0,160.6634,160.7745,160.6476,160.6476,2926.0
2019-07-25 13:30:00,202.61,202.79,202.54,202.59,6253.0,160.6951,160.8379,160.6396,160.6793,6253.0
2019-07-25 13:35:00,202.57,202.57,202.4,202.44,3830.0,160.6634,160.6634,160.5286,160.5603,3830.0
2019-07-25 13:40:00,202.5,202.83,202.5,202.71,2200.0,160.6079,160.8696,160.6079,160.7745,2200.0
2019-07-25 13:45:00,202.77,202.8,202.56,202.61,3434.0,160.822,160.8458,160.6555,160.6951,3434.0
2019-07-25 13:50:00,202.61,202.61,202.33,202.43,2648.0,160.6951,160.6951,160.4731,160.5524,2648.0
2019-07-25 13:55:00,202.33,202.39,202.09,202.19,3400.0,160.4731,160.5207,160.2827,160.362,3400.0
2019-07-25 14:00:00,202.22,202.45,202.19,202.23,3206.0,160.3858,160.5682,160.362,160.3938,3206.0
2019-07-25 14:05:00,202.19,202.34,202.1,202.34,2925.0,160.362,160.481,160.2906,160.481,2925.0
2019-07-25 14:10:00,202.34,202.8,202.34,202.56,2652.0,160.481,160.8458,160.481,160.6555,2652.0
2019-07-25 14:15:00,202.61,202.62,202.48,202.49,2852.0,160.6951,160.7031,160.592,160.6,2852.0
2019-07-25 14:20:00,202.48,202.65,202.44,202.53,2500.0,160.592,160.7269,160.5603,160.6317,2500.0
2019-07-25 14:25:00,202.59,202.6,202.52,202.59,1951.0,160.6793,160.6872,160.6238,160.6793,1951.0
2019-07-25 14:30:00,202.6,202.62,202.44,202.52,2600.0,160.6872,160.7031,160.5603,160.6238,2600.0
2019-07-25 14:35:00,202.44,202.48,202.33,202.37,13830.0,160.5603,160.592,160.4731,160.5048,13830.0
2019-07-25 14:40:00,202.39,202.4,202.23,202.35,3708.0,160.5207,160.5286,160.3938,160.4889,3708.0
2019-07-25 14:45:00,202.38,202.39,202.04,202.11,3355.0,160.5127,160.5207,160.2431,160.2986,3355.0
2019-07-25 14:50:00,202.16,202.16,201.72,201.72,4300.0,160.3382,160.3382,159.9893,159.9893,4300.0
2019-07-25 14:55:00,201.76,201.97,201.76,201.84,5798.0,160.021,160.1875,160.021,160.0844,5798.0
2019-07-25 15:00:00,201.86,202.0,201.61,201.62,4646.0,160.1003,160.2113,159.902,159.9099,4646.0
2019-07-25 15:05:00,201.63,201.68,201.52,201.63,4200.0,159.9179,159.9575,159.8306,159.9179,4200.0
2019-07-25 15:10:00,201.58,201.73,201.52,201.52,4100.0,159.8782,159.9972,159.8306,159.8306,4100.0
2019-07-25 15:15:00,201.57,201.84,201.54,201.81,4100.0,159.8703,160.0844,159.8465,160.0606,4100.0
2019-07-25 15:20:00,201.84,201.88,201.53,201.65,7813.0,160.0844,160.1162,159.8386,159.9337,7813.0
2019-07-25 15:25:00,201.65,201.9,201.65,201.82,5500.0,159.9337,160.132,159.9337,160.0686,5500.0
2019-07-25 15:30:00,201.86,201.96,201.85,201.86,9035.0,160.1003,160.1796,160.0924,160.1003,9035.0
2019-07-25 15:35:00,201.81,201.86,201.65,201.75,9173.0,160.0606,160.1003,159.9337,160.0131,9173.0
2019-07-25 15:40:00,201.76,201.84,201.69,201.74,6791.0,160.021,160.0844,159.9655,160.0051,6791.0
2019-07-25 15:45:00,201.76,201.78,201.56,201.67,18929.0,160.021,160.0368,159.8624,159.9496,18929.0
2019-07-25 15:50:00,201.66,201.89,201.63,201.82,14637.0,159.9417,160.1241,159.9179,160.0686,14637.0
2019-07-25 15:55:00,201.77,201.77,201.39,201.72,47699.0,160.0289,160.0289,159.7275,159.9893,47699.0
2019-07-26 09:30:00,201.44,201.97,200.98,201.97,12500.0,159.7672,160.1875,159.4023,160.1875,12500.0
2019-07-26 09:35:00,201.87,202.17,201.79,201.79,3428.0,160.1082,160.3462,160.0448,160.0448,3428.0
2019-07-26 09:40:00,201.97,201.97,201.7,201.96,1100.0,160.1875,160.1875,159.9734,160.1796,1100.0
2019-07-26 09:45:00,202.01,202.01,201.14,201.25,3000.0,160.2193,160.2193,159.5292,159.6165,3000.0
2019-07-26 09:50:00,201.25,201.42,200.64,200.64,9163.0,159.6165,159.7513,159.1327,159.1327,9163.0
2019-07-26 09:55:00,200.65,201.1,200.55,200.76,8314.0,159.1406,159.4975,159.0613,159.2279,8314.0
2019-07-26 10:00:00,200.78,200.95,200.72,200.87,5477.0,159.2437,159.3786,159.1961,159.3151,5477.0
2019-07-26 10:05:00,200.88,201.54,200.87,201.5,5408.0,159.323,159.8465,159.3151,159.8148,5408.0
2019-07-26 10:10:00,201.39,201.54,201.24,201.54,5685.0,159.7275,159.8465,159.6086,159.8465,5685.0
2019-07-26 10:15:00,201.53,201.88,201.46,201.87,37127.0,159.8386,160.1162,159.783,160.1082,37127.0
2019-07-26 10:20:00,201.79,201.99,201.63,201.63,8420.0,160.0448,160.2034,159.9179,159.9179,8420.0
2019-07-26 10:25:00,201.68,201.74,201.51,201.62,4100.0,159.9575,160.0051,159.8227,159.9099,4100.0
2019-07-26 10:30:00,201.7,202.02,201.7,201.84,4300.0,159.9734,160.2272,159.9734,160.0844,4300.0
2019-07-26 10:35:00,201.82,201.91,201.62,201.79,4232.0,160.0686,160.14,159.9099,160.0448,4232.0
2019-07-26 10:40:00,201.68,201.89,201.4,201.46,10091.0,159.9575,160.1241,159.7355,159.783,10091.0
2019-07-26 10:45:00,201.4,201.51,201.25,201.4,5825.0,159.7355,159.8227,159.6165,159.7355,5825.0
2019-07-26 10:50:00,201.4,201.42,201.02,201.38,8395.0,159.7355,159.7513,159.4341,159.7196,8395.0
2019-07-26 10:55:00,201.31,201.46,201.17,201.33,4113.0,159.6641,159.783,159.553,159.6799,4113.0
2019-07-26 11:00:00,201.3,201.35,200.98,201.04,9255.0,159.6561,159.6958,159.4023,159.4499,9255.0
2019-07-26 11:05:00,201.0,201.1,200.95,201.06,2400.0,159.4182,159.4975,159.3786,159.4658,2400.0
2019-07-26 11:10:00,200.97,201.16,200.94,200.98,5300.0,159.3944,159.5451,159.3706,159.4023,5300.0
2019-07-26 11:15:00,200.98,201.14,200.96,200.99,8657.0,159.4023,159.5292,159.3865,159.4103,8657.0
2019-07-26 11:20:00,200.99,201.04,200.89,201.0,2500.0,159.4103,159.4499,159.331,159.4182,2500.0
2019-07-26 11:25:00,201.0,201.16,200.66,200.72,16152.0,159.4182,159.5451,159.1485,159.1961,16152.0
2019-07-26 11:30:00,200.79,201.07,200.73,200.94,11026.0,159.2517,159.4737,159.2041,159.3706,11026.0
2019-07-26 11:35:00,200.96,201.15,200.88,200.97,15021.0,159.3865,159.5372,159.323,159.3944,15021.0
2019-07-26 11:40:00,201.0,201.09,200.82,200.94,16960.0,159.4182,159.4896,159.2754,159.3706,16960.0
2019-07-26 11:45:00,200.98,201.11,200.93,201.04,12858.0,159.4023,159.5055,159.3627,159.4499,12858.0
2019-07-26 11:50:00,201.0,201.36,200.99,201.26,23607.0,159.4182,159.7037,159.4103,159.6244,23607.0
2019-07-26 11:55:00,201.29,201.33,201.2,201.29,2459.0,159.6482,159.6799,159.5768,159.6482,2459.0
2019-07-26 12:00:00,201.31,201.34,201.14,201.33,4500.0,159.6641,159.6879,159.5292,159.6799,4500.0
2019-07-26 12:05:00,201.33,201.44,201.22,201.43,5600.0,159.6799,159.7672,159.5927,159.7593,5600.0
2019-07-26 12:10:00,201.47,201.65,201.47,201.51,12500.0,159.791,159.9337,159.791,159.8227,12500.0
2019-07-26 12:15:00,201.55,201.55,201.24,201.41,17444.0,159.8544,159.8544,159.6086,159.7434,17444.0
2019-07-26 12:20:00,201.33,201.51,201.33,201.44,3560.0,159.6799,159.8227,159.6799,159.7672,3560.0
2019-07-26 12:25:00,201.46,201.52,201.35,201.43,2600.0,159.783,159.8306,159.6958,159.7593,2600.0
2019-07-26 12:30:00,201.47,201.57,201.36,201.37,4800.0,159.791,159.8703,159.7037,159.7117,4800.0
2019-07-26 12:35:00,201.36,201.44,201.33,201.41,3738.0,159.7037,159.7672,159.6799,159.7434,3738.0
2019-07-26 12:40:00,201.41,201.5,201.37,201.37,3824.0,159.7434,159.8148,159.7117,159.7117,3824.0
2019-07-26 12:45:00,201.41,201.51,201.37,201.5,3073.0,159.7434,159.8227,159.7117,159.8148,3073.0
2019-07-26 12:50:00,201.48,201.51,201.36,201.51,2534.0,159.7989,159.8227,159.7037,159.8227,2534.0
2019-07-26 12:55:00,201.54,201.68,201.49,201.64,3000.0,159.8465,159.9575,159.8068,159.9258,3000.0
2019-07-26 13:00:00,201.59,201.75,201.58,201.7,4700.0,159.8862,160.0131,159.8782,159.9734,4700.0
2019-07-26 13:05:00,201.75,201.82,201.69,201.71,3500.0,160.0131,160.0686,159.9655,159.9813,3500.0
2019-07-26 13:10:00,201.75,201.79,201.7,201.72,3248.0,160.0131,160.0448,159.9734,159.9893,3248.0
2019-07-26 13:15:00,201.74,201.88,201.72,201.86,5021.0,160.0051,160.1162,159.9893,160.1003,5021.0
2019-07-26 13:20:00,201.85,202.05,201.85,201.89,4064.0,160.0924,160.251,160.0924,160.1241,4064.0
2019-07-26 13:25:00,201.89,201.93,201.75,201.78,3900.0,160.1241,160.1558,160.0131,160.0368,3900.0
2019-07-26 13:30:00,201.81,201.89,201.74,201.89,3400.0,160.0606,160.1241,160.0051,160.1241,3400.0
2019-07-26 13:35:00,201.9,201.9,201.7,201.7,2746.0,160.132,160.132,159.9734,159.9734,2746.0
2019-07-26 13:40:00,201.7,201.7,201.4,201.48,6401.0,159.9734,159.9734,159.7355,159.7989,6401.0
2019-07-26 13:45:00,201.51,201.59,201.47,201.55,2898.0,159.8227,159.8862,159.791,159.8544,2898.0
2019-07-26 13:50:00,201.58,201.58,201.3,201.44,3700.0,159.8782,159.8782,159.6561,159.7672,3700.0
2019-07-26 13:55:00,201.47,201.49,201.19,201.24,5935.0,159.791,159.8068,159.5689,159.6086,5935.0
2019-07-26 14:00:00,201.24,201.29,201.07,201.15,3100.0,159.6086,159.6482,159.4737,159.5372,3100.0
2019-07-26 14:05:00,201.16,201.16,200.97,201.11,3786.0,159.5451,159.5451,159.3944,159.5055,3786.0
2019-07-26 14:10:00,201.11,201.11,201.02,201.03,1850.0,159.5055,159.5055,159.4341,159.442,1850.0
2019-07-26 14:15:00,201.03,201.06,200.83,200.84,6600.0,159.442,159.4658,159.2834,159.2913,6600.0
2019-07-26 14:20:00,200.92,200.92,200.75,200.78,5817.0,159.3548,159.3548,159.2199,159.2437,5817.0
2019-07-26 14:25:00,200.78,200.95,200.65,200.95,5408.0,159.2437,159.3786,159.1406,159.3786,5408.0
2019-07-26 14:30:00,200.91,200.91,200.62,200.62,2500.0,159.3468,159.3468,159.1168,159.1168,2500.0
2019-07-26 14:35:00,200.65,200.72,200.57,200.68,5900.0,159.1406,159.1961,159.0772,159.1644,5900.0
2019-07-26 14:40:00,200.68,200.79,200.51,200.51,3900.0,159.1644,159.2517,159.0296,159.0296,3900.0
2019-07-26 14:45:00,200.53,200.58,200.34,200.4,9430.0,159.0454,159.0851,158.8947,158.9423,9430.0
2019-07-26 14:50:00,200.42,200.68,200.42,200.56,5567.0,158.9582,159.1644,158.9582,159.0692,5567.0
2019-07-26 14:55:00,200.58,200.62,200.49,200.57,7961.0,159.0851,159.1168,159.0137,159.0772,7961.0
2019-07-26 15:00:00,200.57,200.78,200.56,200.61,7500.0,159.0772,159.2437,159.0692,159.1089,7500.0
2019-07-26 15:05:00,200.66,200.69,200.48,200.6,7661.0,159.1485,159.1723,159.0058,159.101,7661.0
2019-07-26 15:10:00,200.65,200.68,200.48,200.63,5400.0,159.1406,159.1644,159.0058,159.1248,5400.0
2019-07-26 15:15:00,200.65,200.66,200.48,200.59,6725.0,159.1406,159.1485,159.0058,159.093,6725.0
2019-07-26 15:20:00,200.58,200.83,200.57,200.71,9278.0,159.0851,159.2834,159.0772,159.1882,9278.0
2019-07-26 15:25:00,200.71,200.8,200.65,200.74,7013.0,159.1882,159.2596,159.1406,159.212,7013.0
2019-07-26 15:30:00,200.72,200.97,200.72,200.89,8831.0,159.1961,159.3944,159.1961,159.331,8831.0
2019-07-26 15:35:00,200.89,201.12,200.87,201.06,12749.0,159.331,159.5134,159.3151,159.4658,12749.0
2019-07-26 15:40:00,201.04,201.09,200.96,200.96,18461.0,159.4499,159.4896,159.3865,159.3865,18461.0
2019-07-26 15:45:00,200.97,201.02,200.92,200.92,24486.0,159.3944,159.4341,159.3548,159.3548,24486.0
2019-07-26 15:50:00,200.93,201.21,200.85,201.17,23939.0,159.3627,159.5848,159.2992,159.553,23939.0
2019-07-26 15:55:00,201.2,201.36,200.97,201.08,63200.0,159.5768,159.7037,159.3944,159.4817,63200.0
2019-07-29 09:30:00,201.55,202.04,201.22,201.58,10348.0,159.8544,160.2431,159.5927,159.8782,10348.0
2019-07-29 09:35:00,201.34,201.42,200.17,200.39,17588.0,159.6879,159.7513,158.7599,158.9344,17588.0
2019-07-29 09:40:00,200.45,200.74,200.03,200.46,15249.0,158.982,159.212,158.6489,158.9899,15249.0
2019-07-29 09:45:00,200.5,200.5,200.13,200.45,6808.0,159.0216,159.0216,158.7282,158.982,6808.0
2019-07-29 09:50:00,200.5,200.87,200.5,200.7,5603.0,159.0216,159.3151,159.0216,159.1803,5603.0
2019-07-29 09:55:00,200.65,201.06,200.6,200.95,7076.0,159.1406,159.4658,159.101,159.3786,7076.0
2019-07-29 10:00:00,200.94,201.53,200.93,201.53,6300.0,159.3706,159.8386,159.3627,159.8386,6300.0
2019-07-29 10:05:00,201.59,201.8,201.44,201.8,7084.0,159.8862,160.0527,159.7672,160.0527,7084.0
2019-07-29 10:10:00,201.93,202.15,201.83,202.01,15223.0,160.1558,160.3303,160.0765,160.2193,15223.0
2019-07-29 10:15:00,202.06,202.06,201.76,201.85,3100.0,160.2589,160.2589,160.021,160.0924,3100.0
2019-07-29 10:20:00,201.85,201.86,201.23,201.33,11330.0,160.0924,160.1003,159.6006,159.6799,11330.0
2019-07-29 10:25:00,201.29,201.3,200.91,200.99,6317.0,159.6482,159.6561,159.3468,159.4103,6317.0
2019-07-29 10:30:00,200.95,201.1,200.81,201.08,5406.0,159.3786,159.4975,159.2675,159.4817,5406.0
2019-07-29 10:35:00,201.07,201.3,200.98,201.08,12055.0,159.4737,159.6561,159.4023,159.4817,12055.0
2019-07-29 10:40:00,201.05,201.14,200.92,200.97,7433.0,159.4579,159.5292,159.3548,159.3944,7433.0
2019-07-29 10:45:00,200.91,201.04,200.65,200.85,5674.0,159.3468,159.4499,159.1406,159.2992,5674.0
2019-07-29 10:50:00,200.75,200.75,200.59,200.64,4049.0,159.2199,159.2199,159.093,159.1327,4049.0
2019-07-29 10:55:00,200.59,200.59,200.11,200.25,6983.0,159.093,159.093,158.7123,158.8234,6983.0
2019-07-29 11:00:00,200.21,200.45,200.16,200.34,5768.0,158.7916,158.982,158.752,158.8947,5768.0
2019-07-29 11:05:00,200.3,200.42,200.22,200.29,3512.0,158.863,158.9582,158.7996,158.8551,3512.0
2019-07-29 11:10:00,200.31,200.55,200.31,200.46,5403.0,158.8709,159.0613,158.8709,158.9899,5403.0
2019-07-29 11:15:00,200.4,200.59,200.31,200.52,5204.0,158.9423,159.093,158.8709,159.0375,5204.0
2019-07-29 11:20:00,200.55,200.74,200.5,200.56,5424.0,159.0613,159.212,159.0216,159.0692,5424.0
2019-07-29 11:25:00,200.53,200.53,200.19,200.22,5300.0,159.0454,159.0454,158.7758,158.7996,5300.0
2019-07-29 11:30:00,200.18,200.29,200.07,200.19,5804.0,158.7678,158.8551,158.6806,158.7758,5804.0
2019-07-29 11:35:00,200.22,200.48,200.22,200.24,8206.0,158.7996,159.0058,158.7996,158.8154,8206.0
2019-07-29 11:40:00,200.24,200.32,199.92,199.92,13620.0,158.8154,158.8789,158.5616,158.5616,13620.0
2019-07-29 11:45:00,199.89,200.03,199.71,199.91,9406.0,158.5378,158.6489,158.3951,158.5537,9406.0
2019-07-29 11:50:00,199.96,200.01,199.71,199.9,6327.0,158.5934,158.633,158.3951,158.5458,6327.0
2019-07-29 11:55:00,199.87,199.89,199.54,199.63,6163.0,158.522,158.5378,158.2602,158.3316,6163.0
2019-07-29 12:00:00,199.63,199.92,199.62,199.91,8205.0,158.3316,158.5616,158.3237,158.5537,8205.0
2019-07-29 12:05:00,199.92,200.07,199.92,199.98,7199.0,158.5616,158.6806,158.5616,158.6092,7199.0
2019-07-29 12:10:00,199.99,200.22,199.95,200.13,8926.0,158.6171,158.7996,158.5854,158.7282,8926.0
2019-07-29 12:15:00,200.09,200.1,199.66,199.69,12764.0,158.6965,158.7044,158.3554,158.3792,12764.0
2019-07-29 12:20:00,199.66,199.79,199.5,199.56,8336.0,158.3554,158.4585,158.2285,158.2761,8336.0
2019-07-29 12:25:00,199.61,199.63,199.39,199.53,6342.0,158.3158,158.3316,158.1413,158.2523,6342.0
2019-07-29 12:30:00,199.5,199.63,199.33,199.59,6776.0,158.2285,158.3316,158.0937,158.2999,6776.0
2019-07-29 12:35:00,199.63,199.66,199.53,199.54,5758.0,158.3316,158.3554,158.2523,158.2602,5758.0
2019-07-29 12:40:00,199.57,199.6,199.3,199.34,4873.0,158.284,158.3078,158.0699,158.1016,4873.0
2019-07-29 12:45:00,199.35,199.47,199.33,199.47,6935.0,158.1095,158.2047,158.0937,158.2047,6935.0
2019-07-29 12:50:00,199.45,199.49,199.35,199.45,2600.0,158.1889,158.2206,158.1095,158.1889,2600.0
2019-07-29 12:55:00,199.43,199.49,199.36,199.43,5004.0,158.173,158.2206,158.1175,158.173,5004.0
2019-07-29 13:00:00,199.39,199.47,199.35,199.42,4100.0,158.1413,158.2047,158.1095,158.1651,4100.0
2019-07-29 13:05:00,199.42,199.5,199.39,199.39,3000.0,158.1651,158.2285,158.1413,158.1413,3000.0
2019-07-29 13:10:00,199.4,199.46,199.27,199.43,5770.0,158.1492,158.1968,158.0461,158.173,5770.0
2019-07-29 13:15:00,199.45,199.63,199.45,199.62,3975.0,158.1889,158.3316,158.1889,158.3237,3975.0
2019-07-29 13:20:00,199.63,199.68,199.59,199.59,3515.0,158.3316,158.3713,158.2999,158.2999,3515.0
2019-07-29 13:25:00,199.59,199.65,199.27,199.4,6567.0,158.2999,158.3475,158.0461,158.1492,6567.0
2019-07-29 13:30:00,199.33,199.36,199.15,199.16,4394.0,158.0937,158.1175,157.9509,157.9589,4394.0
2019-07-29 13:35:00,199.17,199.32,199.14,199.28,3959.0,157.9668,158.0858,157.943,158.054,3959.0
2019-07-29 13:40:00,199.25,199.49,199.24,199.46,4794.0,158.0302,158.2206,158.0223,158.1968,4794.0
2019-07-29 13:45:00,199.49,199.74,199.41,199.74,4878.0,158.2206,158.4189,158.1571,158.4189,4878.0
2019-07-29 13:50:00,199.7,199.87,199.65,199.66,5900.0,158.3871,158.522,158.3475,158.3554,5900.0
2019-07-29 13:55:00,199.67,199.71,199.53,199.53,3504.0,158.3633,158.3951,158.2523,158.2523,3504.0
2019-07-29 14:00:00,199.48,199.71,199.47,199.59,2626.0,158.2127,158.3951,158.2047,158.2999,2626.0
2019-07-29 14:05:00,199.52,199.64,199.5,199.52,2460.0,158.2444,158.3396,158.2285,158.2444,2460.0
2019-07-29 14:10:00,199.59,199.72,199.59,199.59,3505.0,158.2999,158.403,158.2999,158.2999,3505.0
2019-07-29 14:15:00,199.6,199.65,199.51,199.58,4149.0,158.3078,158.3475,158.2364,158.292,4149.0
2019-07-29 14:20:00,199.6,199.6,199.39,199.48,6674.0,158.3078,158.3078,158.1413,158.2127,6674.0
2019-07-29 14:25:00,199.45,199.45,199.21,199.37,6005.0,158.1889,158.1889,157.9985,158.1254,6005.0
2019-07-29 14:30:00,199.34,199.4,199.3,199.3,4037.0,158.1016,158.1492,158.0699,158.0699,4037.0
2019-07-29 14:35:00,199.3,199.33,199.13,199.13,8100.0,158.0699,158.0937,157.9351,157.9351,8100.0
2019-07-29 14:40:00,199.13,199.2,199.01,199.06,6571.0,157.9351,157.9906,157.8399,157.8795,6571.0
2019-07-29 14:45:00,199.06,199.12,198.92,199.06,8400.0,157.8795,157.9271,157.7685,157.8795,8400.0
2019-07-29 14:50:00,199.08,199.29,199.06,199.2,7737.0,157.8954,158.062,157.8795,157.9906,7737.0
2019-07-29 14:55:00,199.14,199.32,199.05,199.31,6798.0,157.943,158.0858,157.8716,158.0778,6798.0
2019-07-29 15:00:00,199.35,199.54,199.22,199.29,5048.0,158.1095,158.2602,158.0064,158.062,5048.0
2019-07-29 15:05:00,199.38,199.39,199.13,199.39,4407.0,158.1333,158.1413,157.9351,158.1413,4407.0
2019-07-29 15:10:00,199.32,199.33,199.17,199.19,5529.0,158.0858,158.0937,157.9668,157.9826,5529.0
2019-07-29 15:15:00,199.21,199.37,199.17,199.33,11463.0,157.9985,158.1254,157.9668,158.0937,11463.0
2019-07-29 15:20:00,199.29,199.3,199.0,199.11,14355.0,158.062,158.0699,157.832,157.9192,14355.0
2019-07-29 15:25:00,199.11,199.17,199.02,199.09,8163.0,157.9192,157.9668,157.8478,157.9033,8163.0
2019-07-29 15:30:00,199.05,199.44,199.03,199.44,6622.0,157.8716,158.1809,157.8557,158.1809,6622.0
2019-07-29 15:35:00,199.41,199.59,199.39,199.53,16207.0,158.1571,158.2999,158.1413,158.2523,16207.0
2019-07-29 15:40:00,199.55,199.69,199.54,199.64,8238.0,158.2682,158.3792,158.2602,158.3396,8238.0
2019-07-29 15:45:00,199.64,199.72,199.53,199.68,16399.0,158.3396,158.403,158.2523,158.3713,16399.0
2019-07-29 15:50:00,199.67,199.73,199.49,199.64,23654.0,158.3633,158.4109,158.2206,158.3396,23654.0
2019-07-29 15:55:00,199.66,199.9,199.56,199.62,90886.0,158.3554,158.5458,158.2761,158.3237,90886.0
2019-07-30 09:30:00,199.03,199.66,198.48,198.73,22969.0,157.8557,158.3554,157.4195,157.6178,22969.0
2019-07-30 09:35:00,198.61,199.74,198.24,199.74,7649.0,157.5226,158.4189,157.2292,158.4189,7649.0
2019-07-30 09:40:00,199.74,200.21,199.57,199.8,4325.0,158.4189,158.7916,158.284,158.4665,4325.0
2019-07-30 09:45:00,199.88,200.03,199.65,199.96,6630.0,158.5299,158.6489,158.3475,158.5934,6630.0
2019-07-30 09:50:00,199.93,200.43,199.85,200.17,8868.0,158.5696,158.9661,158.5061,158.7599,8868.0
2019-07-30 09:55:00,200.19,200.63,200.14,200.39,4857.0,158.7758,159.1248,158.7361,158.9344,4857.0
2019-07-30 10:00:00,200.3,200.54,200.01,200.04,6481.0,158.863,159.0534,158.633,158.6568,6481.0
2019-07-30 10:05:00,199.95,199.97,199.32,199.46,10752.0,158.5854,158.6013,158.0858,158.1968,10752.0
2019-07-30 10:10:00,199.47,199.47,198.94,199.22,4147.0,158.2047,158.2047,157.7844,158.0064,4147.0
2019-07-30 10:15:00,199.24,199.6,199.19,199.56,4512.0,158.0223,158.3078,157.9826,158.2761,4512.0
2019-07-30 10:20:00,199.51,199.62,199.27,199.44,5556.0,158.2364,158.3237,158.0461,158.1809,5556.0
2019-07-30 10:25:00,199.43,199.85,199.43,199.84,6749.0,158.173,158.5061,158.173,158.4982,6749.0
2019-07-30 10:30:00,199.84,200.0,199.67,199.92,10809.0,158.4982,158.6251,158.3633,158.5616,10809.0
2019-07-30 10:35:00,199.91,199.91,199.76,199.9,4504.0,158.5537,158.5537,158.4347,158.5458,4504.0
2019-07-30 10:40:00,199.82,200.0,199.69,199.84,8571.0,158.4823,158.6251,158.3792,158.4982,8571.0
2019-07-30 10:45:00,199.78,199.88,199.58,199.86,3925.0,158.4506,158.5299,158.292,158.514,3925.0
2019-07-30 10:50:00,199.81,199.99,199.76,199.91,4076.0,158.4744,158.6171,158.4347,158.5537,4076.0
2019-07-30 10:55:00,199.88,200.1,199.88,199.96,13283.0,158.5299,158.7044,158.5299,158.5934,13283.0
2019-07-30 11:00:00,200.0,200.04,199.76,199.76,6206.0,158.6251,158.6568,158.4347,158.4347,6206.0
2019-07-30 11:05:00,199.75,199.96,199.45,199.96,10604.0,158.4268,158.5934,158.1889,158.5934,10604.0
2019-07-30 11:10:00,199.97,199.97,199.68,199.8,3921.0,158.6013,158.6013,158.3713,158.4665,3921.0
2019-07-30 11:15:00,199.69,199.69,199.16,199.16,5000.0,158.3792,158.3792,157.9589,157.9589,5000.0
2019-07-30 11:20:00,199.18,199.32,199.12,199.17,3735.0,157.9747,158.0858,157.9271,157.9668,3735.0
2019-07-30 11:25:00,199.17,199.52,199.01,199.08,8113.0,157.9668,158.2444,157.8399,157.8954,8113.0
2019-07-30 11:30:00,198.97,199.23,198.96,199.13,7024.0,157.8082,158.0144,157.8002,157.9351,7024.0
2019-07-30 11:35:00,199.06,199.12,198.83,198.97,2605.0,157.8795,157.9271,157.6971,157.8082,2605.0
2019-07-30 11:40:00,198.93,198.93,198.8,198.86,2527.0,157.7764,157.7764,157.6733,157.7209,2527.0
2019-07-30 11:45:00,198.9,198.9,198.65,198.65,3865.0,157.7526,157.7526,157.5544,157.5544,3865.0
2019-07-30 11:50:00,198.73,198.73,198.5,198.5,3439.0,157.6178,157.6178,157.4354,157.4354,3439.0
2019-07-30 11:55:00,198.47,198.59,198.4,198.49,4410.0,157.4116,157.5068,157.3561,157.4275,4410.0
2019-07-30 12:00:00,198.54,198.91,198.54,198.87,6000.0,157.4671,157.7606,157.4671,157.7288,6000.0
2019-07-30 12:05:00,198.82,199.0,198.82,198.92,3000.0,157.6892,157.832,157.6892,157.7685,3000.0
2019-07-30 12:10:00,198.91,198.94,198.78,198.9,4341.0,157.7606,157.7844,157.6575,157.7526,4341.0
2019-07-30 12:15:00,198.89,198.93,198.66,198.66,2418.0,157.7447,157.7764,157.5623,157.5623,2418.0
2019-07-30 12:20:00,198.64,198.65,198.37,198.56,3325.0,157.5464,157.5544,157.3323,157.483,3325.0
2019-07-30 12:25:00,198.6,198.6,198.41,198.48,2600.0,157.5147,157.5147,157.364,157.4195,2600.0
2019-07-30 12:30:00,198.5,198.65,198.47,198.63,2905.0,157.4354,157.5544,157.4116,157.5385,2905.0
2019-07-30 12:35:00,198.62,198.65,198.38,198.42,7737.0,157.5306,157.5544,157.3402,157.3719,7737.0
2019-07-30 12:40:00,198.49,198.58,198.42,198.46,3000.0,157.4275,157.4988,157.3719,157.4037,3000.0
2019-07-30 12:45:00,198.51,198.51,198.37,198.4,4200.0,157.4433,157.4433,157.3323,157.3561,4200.0
2019-07-30 12:50:00,198.44,198.44,198.11,198.2,3700.0,157.3878,157.3878,157.1261,157.1975,3700.0
2019-07-30 12:55:00,198.17,198.17,197.84,197.94,4859.0,157.1737,157.1737,156.9119,156.9912,4859.0
2019-07-30 13:00:00,198.0,198.16,197.96,198.12,5283.0,157.0388,157.1657,157.0071,157.134,5283.0
2019-07-30 13:05:00,198.11,198.44,198.05,198.44,6867.0,157.1261,157.3878,157.0785,157.3878,6867.0
2019-07-30 13:10:00,198.44,198.86,198.43,198.64,19076.0,157.3878,157.7209,157.3799,157.5464,19076.0
2019-07-30 13:15:00,198.57,198.64,198.36,198.43,3477.0,157.4909,157.5464,157.3244,157.3799,3477.0
2019-07-30 13:20:00,198.44,198.68,198.44,198.68,3004.0,157.3878,157.5782,157.3878,157.5782,3004.0
2019-07-30 13:25:00,198.55,198.66,198.55,198.57,2951.0,157.475,157.5623,157.475,157.4909,2951.0
2019-07-30 13:30:00,198.63,198.69,198.5,198.52,4976.0,157.5385,157.5861,157.4354,157.4513,4976.0
2019-07-30 13:35:00,198.57,198.72,198.57,198.72,4200.0,157.4909,157.6099,157.4909,157.6099,4200.0
2019-07-30 13:40:00,198.68,198.76,198.67,198.71,2464.0,157.5782,157.6416,157.5702,157.6019,2464.0
2019-07-30 13:45:00,198.79,198.87,198.71,198.87,4305.0,157.6654,157.7288,157.6019,157.7288,4305.0
2019-07-30 13:50:00,198.92,198.98,198.8,198.81,2300.0,157.7685,157.8161,157.6733,157.6813,2300.0
2019-07-30 13:55:00,198.8,198.85,198.58,198.58,7761.0,157.6733,157.713,157.4988,157.4988,7761.0
2019-07-30 14:00:00,198.59,198.72,198.55,198.63,4247.0,157.5068,157.6099,157.475,157.5385,4247.0
2019-07-30 14:05:00,198.67,198.68,198.39,198.4,5566.0,157.5702,157.5782,157.3481,157.3561,5566.0
2019-07-30 14:10:00,198.41,198.41,198.09,198.37,5000.0,157.364,157.364,157.1102,157.3323,5000.0
2019-07-30 14:15:00,198.41,198.41,198.11,198.21,5639.0,157.364,157.364,157.1261,157.2054,5639.0
2019-07-30 14:20:00,198.25,198.25,198.05,198.14,3812.0,157.2371,157.2371,157.0785,157.1499,3812.0
2019-07-30 14:25:00,198.13,198.17,197.98,198.09,4767.0,157.1419,157.1737,157.023,157.1102,4767.0
2019-07-30 14:30:00,198.1,198.15,197.96,197.96,7100.0,157.1181,157.1578,157.0071,157.0071,7100.0
2019-07-30 14:35:00,198.05,198.17,197.97,198.02,5030.0,157.0785,157.1737,157.015,157.0547,5030.0
2019-07-30 14:40:00,198.04,198.08,197.91,197.92,5171.0,157.0706,157.1023,156.9674,156.9754,5171.0
2019-07-30 14:45:00,197.99,197.99,197.77,197.88,5922.0,157.0309,157.0309,156.8564,156.9437,5922.0
2019-07-30 14:50:00,197.87,197.95,197.8,197.92,6451.0,156.9357,156.9992,156.8802,156.9754,6451.0
2019-07-30 14:55:00,197.94,197.95,197.81,197.84,4200.0,156.9912,156.9992,156.8881,156.9119,4200.0
2019-07-30 15:00:00,197.84,197.89,197.33,197.34,29267.0,156.9119,156.9516,156.5074,156.5154,29267.0
2019-07-30 15:05:00,197.37,197.44,197.15,197.29,14462.0,156.5392,156.5947,156.3647,156.4757,14462.0
2019-07-30 15:10:00,197.36,197.56,197.3,197.49,26166.0,156.5312,156.6899,156.4836,156.6343,26166.0
2019-07-30 15:15:00,197.46,197.57,197.3,197.44,18298.0,156.6105,156.6978,156.4836,156.5947,18298.0
2019-07-30 15:20:00,197.48,197.48,197.28,197.33,12468.0,156.6264,156.6264,156.4678,156.5074,12468.0
2019-07-30 15:25:00,197.3,197.39,197.21,197.27,10966.0,156.4836,156.555,156.4123,156.4598,10966.0
2019-07-30 15:30:00,197.3,197.53,197.13,197.51,23313.0,156.4836,156.6661,156.3488,156.6502,23313.0
2019-07-30 15:35:00,197.52,197.69,197.45,197.57,13936.0,156.6581,156.793,156.6026,156.6978,13936.0
2019-07-30 15:40:00,197.59,197.6,197.07,197.09,17793.0,156.7136,156.7216,156.3012,156.3171,17793.0
2019-07-30 15:45:00,197.07,197.36,197.06,197.36,24655.0,156.3012,156.5312,156.2933,156.5312,24655.0
2019-07-30 15:50:00,197.34,197.42,197.19,197.28,44122.0,156.5154,156.5788,156.3964,156.4678,44122.0
2019-07-30 15:55:00,197.28,197.34,196.82,197.34,97074.0,156.4678,156.5154,156.1029,156.5154,97074.0
2019-07-31 09:30:00,194.66,195.65,194.11,195.46,27522.0,154.3898,155.175,153.9536,155.0243,27522.0
2019-07-31 09:35:00,195.45,195.79,195.27,195.53,11830.0,155.0164,155.286,154.8736,155.0798,11830.0
2019-07-31 09:40:00,195.52,195.55,194.35,195.29,35436.0,155.0719,155.0957,154.1439,154.8895,35436.0
2019-07-31 09:45:00,195.45,195.45,194.75,194.99,10604.0,155.0164,155.0164,154.4612,154.6515,10604.0
2019-07-31 09:50:00,195.03,195.21,194.39,194.39,15709.0,154.6832,154.826,154.1756,154.1756,15709.0
2019-07-31 09:55:00,194.42,194.98,194.15,194.15,77105.0,154.1994,154.6436,153.9853,153.9853,77105.0
2019-07-31 10:00:00,194.37,194.7,193.6,193.63,29419.0,154.1598,154.4215,153.5491,153.5729,29419.0
2019-07-31 10:05:00,193.63,194.12,193.38,194.02,14419.0,153.5729,153.9615,153.3746,153.8822,14419.0
2019-07-31 10:10:00,194.1,194.1,193.56,193.64,8161.0,153.9456,153.9456,153.5174,153.5808,8161.0
2019-07-31 10:15:00,193.67,193.9,193.51,193.9,13550.0,153.6046,153.787,153.4777,153.787,13550.0
2019-07-31 10:20:00,193.89,194.03,193.7,193.75,13815.0,153.7791,153.8901,153.6284,153.668,13815.0
2019-07-31 10:25:00,193.74,194.0,193.7,193.76,11545.0,153.6601,153.8663,153.6284,153.676,11545.0
2019-07-31 10:30:00,193.75,194.62,193.33,194.22,73232.0,153.668,154.3581,153.3349,154.0408,73232.0
2019-07-31 10:35:00,194.34,194.99,194.23,194.77,53841.0,154.136,154.6515,154.0487,154.477,53841.0
2019-07-31 10:40:00,194.71,194.71,194.15,194.21,36295.0,154.4294,154.4294,153.9853,154.0329,36295.0
2019-07-31 10:45:00,194.29,194.35,193.83,194.32,22671.0,154.0963,154.1439,153.7315,154.1201,22671.0
2019-07-31 10:50:00,194.25,194.61,194.19,194.61,9757.0,154.0646,154.3501,154.017,154.3501,9757.0
2019-07-31 10:55:00,194.54,194.55,194.21,194.45,9860.0,154.2946,154.3025,154.0329,154.2232,9860.0
2019-07-31 11:00:00,194.4,194.52,194.22,194.34,7555.0,154.1836,154.2788,154.0408,154.136,7555.0
2019-07-31 11:05:00,194.38,194.5,193.71,193.71,9250.0,154.1677,154.2629,153.6363,153.6363,9250.0
2019-07-31 11:10:00,193.65,193.8,193.42,193.49,9841.0,153.5887,153.7077,153.4063,153.4618,9841.0
2019-07-31 11:15:00,193.49,193.61,193.09,193.23,15152.0,153.4618,153.557,153.1446,153.2556,15152.0
2019-07-31 11:20:00,193.24,193.43,193.11,193.31,9122.0,153.2636,153.4142,153.1604,153.3191,9122.0
2019-07-31 11:25:00,193.3,194.01,193.09,194.01,8452.0,153.3111,153.8743,153.1446,153.8743,8452.0
2019-07-31 11:30:00,194.01,194.09,193.53,193.54,5710.0,153.8743,153.9377,153.4936,153.5015,5710.0
2019-07-31 11:35:00,193.53,193.79,193.53,193.76,6300.0,153.4936,153.6998,153.4936,153.676,6300.0
2019-07-31 11:40:00,193.79,194.14,193.78,193.85,13537.0,153.6998,153.9774,153.6918,153.7474,13537.0
2019-07-31 11:45:00,193.74,194.35,193.74,194.3,8588.0,153.6601,154.1439,153.6601,154.1043,8588.0
2019-07-31 11:50:00,194.29,194.6,194.23,194.38,23781.0,154.0963,154.3422,154.0487,154.1677,23781.0
2019-07-31 11:55:00,194.33,194.45,194.11,194.33,5662.0,154.1281,154.2232,153.9536,154.1281,5662.0
2019-07-31 12:00:00,194.3,194.57,194.29,194.53,16209.0,154.1043,154.3184,154.0963,154.2867,16209.0
2019-07-31 12:05:00,194.52,194.52,194.09,194.4,26535.0,154.2788,154.2788,153.9377,154.1836,26535.0
2019-07-31 12:10:00,194.41,194.46,194.23,194.34,10901.0,154.1915,154.2312,154.0487,154.136,10901.0
2019-07-31 12:15:00,194.41,195.01,194.4,194.56,20095.0,154.1915,154.6674,154.1836,154.3105,20095.0
2019-07-31 12:20:00,194.7,194.77,194.51,194.53,12135.0,154.4215,154.477,154.2708,154.2867,12135.0
2019-07-31 12:25:00,194.53,194.69,194.42,194.69,9212.0,154.2867,154.4136,154.1994,154.4136,9212.0
2019-07-31 12:30:00,194.73,194.79,194.42,194.47,13469.0,154.4453,154.4929,154.1994,154.2391,13469.0
2019-07-31 12:35:00,194.53,194.57,194.17,194.17,9463.0,154.2867,154.3184,154.0012,154.0012,9463.0
2019-07-31 12:40:00,194.1,194.57,194.05,194.51,10732.0,153.9456,154.3184,153.906,154.2708,10732.0
2019-07-31 12:45:00,194.51,194.67,194.45,194.55,6783.0,154.2708,154.3977,154.2232,154.3025,6783.0
2019-07-31 12:50:00,194.51,194.55,194.24,194.37,6159.0,154.2708,154.3025,154.0567,154.1598,6159.0
2019-07-31 12:55:00,194.39,194.5,194.26,194.49,6597.0,154.1756,154.2629,154.0725,154.255,6597.0
2019-07-31 13:00:00,194.52,194.61,194.41,194.48,11334.0,154.2788,154.3501,154.1915,154.247,11334.0
2019-07-31 13:05:00,194.48,194.67,194.48,194.59,7126.0,154.247,154.3977,154.247,154.3343,7126.0
2019-07-31 13:10:00,194.59,194.59,194.2,194.25,8231.0,154.3343,154.3343,154.025,154.0646,8231.0
2019-07-31 13:15:00,194.26,194.45,194.15,194.4,12243.0,154.0725,154.2232,153.9853,154.1836,12243.0
2019-07-31 13:20:00,194.43,194.58,194.38,194.4,4124.0,154.2074,154.3263,154.1677,154.1836,4124.0
2019-07-31 13:25:00,194.4,194.62,194.31,194.62,8892.0,154.1836,154.3581,154.1122,154.3581,8892.0
2019-07-31 13:30:00,194.57,194.87,194.51,194.87,4677.0,154.3184,154.5563,154.2708,154.5563,4677.0
2019-07-31 13:35:00,194.9,194.92,194.69,194.84,12116.0,154.5801,154.596,154.4136,154.5326,12116.0
2019-07-31 13:40:00,194.87,194.91,194.73,194.79,8949.0,154.5563,154.5881,154.4453,154.4929,8949.0
2019-07-31 13:45:00,194.77,194.78,194.56,194.74,7385.0,154.477,154.485,154.3105,154.4532,7385.0
2019-07-31 13:50:00,194.73,194.73,194.48,194.66,10672.0,154.4453,154.4453,154.247,154.3898,10672.0
2019-07-31 13:55:00,194.66,195.13,194.63,195.13,10729.0,154.3898,154.7626,154.366,154.7626,10729.0
2019-07-31 14:00:00,195.12,195.63,194.8,195.62,22490.0,154.7546,155.1591,154.5008,155.1512,22490.0
2019-07-31 14:05:00,195.59,195.6,195.2,195.3,23983.0,155.1274,155.1353,154.8181,154.8974,23983.0
2019-07-31 14:10:00,195.31,195.68,195.31,195.68,20327.0,154.9053,155.1988,154.9053,155.1988,20327.0
2019-07-31 14:15:00,195.66,195.74,195.52,195.67,17518.0,155.1829,155.2464,155.0719,155.1908,17518.0
2019-07-31 14:20:00,195.6,195.72,195.45,195.58,19653.0,155.1353,155.2305,155.0164,155.1195,19653.0
2019-07-31 14:25:00,195.64,195.91,195.53,195.81,13458.0,155.1671,155.3812,155.0798,155.3019,13458.0
2019-07-31 14:30:00,195.77,195.98,195.14,195.21,21165.0,155.2702,155.4367,154.7705,154.826,21165.0
2019-07-31 14:35:00,195.29,195.44,195.09,195.15,10534.0,154.8895,155.0084,154.7308,154.7784,10534.0
2019-07-31 14:40:00,195.16,195.45,194.99,195.06,14037.0,154.7864,155.0164,154.6515,154.707,14037.0
2019-07-31 14:45:00,195.05,195.05,194.41,194.41,13835.0,154.6991,154.6991,154.1915,154.1915,13835.0
2019-07-31 14:50:00,194.48,195.89,194.31,195.77,38255.0,154.247,155.3653,154.1122,155.2702,38255.0
2019-07-31 14:55:00,195.72,195.96,194.75,194.75,16009.0,155.2305,155.4209,154.4612,154.4612,16009.0
2019-07-31 15:00:00,194.75,195.57,194.75,195.09,11871.0,154.4612,155.1115,154.4612,154.7308,11871.0
2019-07-31 15:05:00,195.08,195.38,194.95,195.25,15949.0,154.7229,154.9608,154.6198,154.8577,15949.0
2019-07-31 15:10:00,195.26,195.36,194.91,195.08,15535.0,154.8657,154.945,154.5881,154.7229,15535.0
2019-07-31 15:15:00,195.18,195.24,194.51,195.09,18238.0,154.8022,154.8498,154.2708,154.7308,18238.0
2019-07-31 15:20:00,195.09,195.09,194.89,195.0,16174.0,154.7308,154.7308,154.5722,154.6595,16174.0
2019-07-31 15:25:00,195.07,195.55,195.03,195.28,18387.0,154.715,155.0957,154.6832,154.8815,18387.0
2019-07-31 15:30:00,195.23,195.9,195.21,195.57,19884.0,154.8419,155.3733,154.826,155.1115,19884.0
2019-07-31 15:35:00,195.48,195.9,195.43,195.58,20258.0,155.0402,155.3733,155.0005,155.1195,20258.0
2019-07-31 15:40:00,195.62,195.74,195.41,195.48,18977.0,155.1512,155.2464,154.9846,155.0402,18977.0
2019-07-31 15:45:00,195.48,195.51,194.77,195.03,26214.0,155.0402,155.0639,154.477,154.6832,26214.0
2019-07-31 15:50:00,195.05,195.23,194.88,194.94,33435.0,154.6991,154.8419,154.5643,154.6119,33435.0
2019-07-31 15:55:00,194.97,194.97,194.22,194.29,130915.0,154.6357,154.6357,154.0408,154.0963,130915.0
2019-08-01 09:30:00,194.05,194.87,193.65,194.31,28180.0,153.906,154.5563,153.5887,154.1122,28180.0
2019-08-01 09:35:00,194.11,194.99,194.0,194.94,9143.0,153.9536,154.6515,153.8663,154.6119,9143.0
2019-08-01 09:40:00,194.89,196.06,194.89,195.88,16582.0,154.5722,155.5002,154.5722,155.3574,16582.0
2019-08-01 09:45:00,195.98,195.98,195.31,195.47,10253.0,155.4367,155.4367,154.9053,155.0322,10253.0
2019-08-01 09:50:00,195.51,196.0,195.47,195.85,14018.0,155.0639,155.4526,155.0322,155.3336,14018.0
2019-08-01 09:55:00,195.82,196.74,195.81,196.74,13793.0,155.3098,156.0395,155.3019,156.0395,13793.0
2019-08-01 10:00:00,196.68,196.97,196.48,196.8,10546.0,155.9919,156.2219,155.8333,156.0871,10546.0
2019-08-01 10:05:00,196.67,197.76,196.66,197.76,8729.0,155.984,156.8485,155.976,156.8485,8729.0
2019-08-01 10:10:00,197.65,197.71,197.21,197.71,10305.0,156.7612,156.8088,156.4123,156.8088,10305.0
2019-08-01 10:15:00,197.7,197.79,197.33,197.79,14797.0,156.8009,156.8723,156.5074,156.8723,14797.0
2019-08-01 10:20:00,197.74,197.9,197.15,197.66,8407.0,156.8326,156.9595,156.3647,156.7692,8407.0
2019-08-01 10:25:00,197.59,197.61,196.79,196.98,9859.0,156.7136,156.7295,156.0791,156.2298,9859.0
2019-08-01 10:30:00,196.98,197.5,196.92,197.38,4956.0,156.2298,156.6423,156.1823,156.5471,4956.0
2019-08-01 10:35:00,197.31,198.16,197.26,197.95,8021.0,156.4916,157.1657,156.4519,156.9992,8021.0
2019-08-01 10:40:00,198.14,198.14,197.88,198.01,7706.0,157.1499,157.1499,156.9437,157.0468,7706.0
2019-08-01 10:45:00,198.01,198.23,196.98,196.98,23268.0,157.0468,157.2212,156.2298,156.2298,23268.0
2019-08-01 10:50:00,196.87,196.96,196.64,196.92,6772.0,156.1426,156.214,155.9602,156.1823,6772.0
2019-08-01 10:55:00,196.96,197.1,196.72,196.84,39906.0,156.214,156.325,156.0236,156.1188,39906.0
2019-08-01 11:00:00,196.92,198.16,196.85,198.04,30039.0,156.1823,157.1657,156.1267,157.0706,30039.0
2019-08-01 11:05:00,198.09,198.44,197.81,198.21,4600.0,157.1102,157.3878,156.8881,157.2054,4600.0
2019-08-01 11:10:00,198.24,198.32,197.82,197.82,6930.0,157.2292,157.2926,156.8961,156.8961,6930.0
2019-08-01 11:15:00,197.87,198.14,197.87,198.08,6711.0,156.9357,157.1499,156.9357,157.1023,6711.0
2019-08-01 11:20:00,198.12,198.38,197.85,198.3,8522.0,157.134,157.3402,156.9199,157.2768,8522.0
2019-08-01 11:25:00,198.23,198.47,198.18,198.44,6586.0,157.2212,157.4116,157.1816,157.3878,6586.0
2019-08-01 11:30:00,198.35,198.7,198.15,198.35,18539.0,157.3164,157.594,157.1578,157.3164,18539.0
2019-08-01 11:35:00,198.3,198.49,198.14,198.25,13894.0,157.2768,157.4275,157.1499,157.2371,13894.0
2019-08-01 11:40:00,198.31,198.49,197.99,198.11,20659.0,157.2847,157.4275,157.0309,157.1261,20659.0
2019-08-01 11:45:00,198.08,198.54,198.06,198.13,58527.0,157.1023,157.4671,157.0864,157.1419,58527.0
2019-08-01 11:50:00,198.12,198.54,198.11,198.46,16700.0,157.134,157.4671,157.1261,157.4037,16700.0
2019-08-01 11:55:00,198.42,198.63,198.31,198.56,12017.0,157.3719,157.5385,157.2847,157.483,12017.0
2019-08-01 12:00:00,198.47,198.57,198.24,198.47,10138.0,157.4116,157.4909,157.2292,157.4116,10138.0
2019-08-01 12:05:00,198.57,198.66,198.29,198.44,8403.0,157.4909,157.5623,157.2688,157.3878,8403.0
2019-08-01 12:10:00,198.44,198.44,198.17,198.39,6304.0,157.3878,157.3878,157.1737,157.3481,6304.0
2019-08-01 12:15:00,198.38,198.56,198.38,198.56,6240.0,157.3402,157.483,157.3402,157.483,6240.0
2019-08-01 12:20:00,198.68,198.68,198.18,198.24,10181.0,157.5782,157.5782,157.1816,157.2292,10181.0
2019-08-01 12:25:00,198.25,198.39,198.18,198.24,4642.0,157.2371,157.3481,157.1816,157.2292,4642.0
2019-08-01 12:30:00,198.21,198.32,197.83,197.83,9371.0,157.2054,157.2926,156.904,156.904,9371.0
2019-08-01 12:35:00,197.81,198.08,197.7,197.7,11763.0,156.8881,157.1023,156.8009,156.8009,11763.0
2019-08-01 12:40:00,197.74,197.78,197.35,197.35,6793.0,156.8326,156.8643,156.5233,156.5233,6793.0
2019-08-01 12:45:00,197.39,197.78,197.39,197.72,5800.0,156.555,156.8643,156.555,156.8168,5800.0
2019-08-01 12:50:00,197.68,197.75,197.21,197.21,13445.0,156.785,156.8405,156.4123,156.4123,13445.0
2019-08-01 12:55:00,197.25,197.3,197.14,197.16,4723.0,156.444,156.4836,156.3567,156.3726,4723.0
2019-08-01 13:00:00,197.18,197.52,197.15,197.45,5079.0,156.3885,156.6581,156.3647,156.6026,5079.0
2019-08-01 13:05:00,197.49,197.51,197.26,197.39,4900.0,156.6343,156.6502,156.4519,156.555,4900.0
2019-08-01 13:10:00,197.36,197.36,197.18,197.18,5300.0,156.5312,156.5312,156.3885,156.3885,5300.0
2019-08-01 13:15:00,197.18,197.19,196.9,197.09,8076.0,156.3885,156.3964,156.1664,156.3171,8076.0
2019-08-01 13:20:00,197.1,197.2,197.05,197.11,4223.0,156.325,156.4043,156.2854,156.3329,4223.0
2019-08-01 13:25:00,197.05,197.08,195.61,195.89,22311.0,156.2854,156.3092,155.1433,155.3653,22311.0
2019-08-01 13:30:00,195.84,196.58,195.76,196.0,11777.0,155.3257,155.9126,155.2622,155.4526,11777.0
2019-08-01 13:35:00,196.0,196.1,195.64,195.7,9989.0,155.4526,155.5319,155.1671,155.2146,9989.0
2019-08-01 13:40:00,195.71,196.38,195.46,196.36,25982.0,155.2226,155.754,155.0243,155.7381,25982.0
2019-08-01 13:45:00,196.15,197.06,196.12,196.75,33658.0,155.5715,156.2933,155.5478,156.0474,33658.0
2019-08-01 13:50:00,196.75,197.24,196.61,197.24,30569.0,156.0474,156.4361,155.9364,156.4361,30569.0
2019-08-01 13:55:00,197.2,198.7,197.16,198.52,43146.0,156.4043,157.594,156.3726,157.4513,43146.0
2019-08-01 14:00:00,198.69,198.73,197.86,198.1,20996.0,157.5861,157.6178,156.9278,157.1181,20996.0
2019-08-01 14:05:00,198.02,198.93,198.0,198.8,11842.0,157.0547,157.7764,157.0388,157.6733,11842.0
2019-08-01 14:10:00,198.76,199.39,198.36,199.39,39456.0,157.6416,158.1413,157.3244,158.1413,39456.0
2019-08-01 14:15:00,199.4,199.67,199.22,199.67,15014.0,158.1492,158.3633,158.0064,158.3633,15014.0
2019-08-01 14:20:00,199.67,199.88,199.47,199.84,25028.0,158.3633,158.5299,158.2047,158.4982,25028.0
2019-08-01 14:25:00,199.73,200.28,199.67,200.18,52866.0,158.4109,158.8472,158.3633,158.7678,52866.0
2019-08-01 14:30:00,200.14,200.14,199.6,199.93,38676.0,158.7361,158.7361,158.3078,158.5696,38676.0
2019-08-01 14:35:00,199.84,200.06,199.71,199.72,22690.0,158.4982,158.6727,158.3951,158.403,22690.0
2019-08-01 14:40:00,199.79,200.14,199.66,200.01,38734.0,158.4585,158.7361,158.3554,158.633,38734.0
2019-08-01 14:45:00,200.01,200.43,199.96,200.43,43032.0,158.633,158.9661,158.5934,158.9661,43032.0
2019-08-01 14:50:00,200.43,201.73,200.26,201.63,70904.0,158.9661,159.9972,158.8313,159.9179,70904.0
2019-08-01 14:55:00,201.62,201.92,201.36,201.49,27448.0,159.9099,160.1479,159.7037,159.8068,27448.0
2019-08-01 15:00:00,201.52,201.52,200.76,201.08,37684.0,159.8306,159.8306,159.2279,159.4817,37684.0
2019-08-01 15:05:00,201.08,201.43,200.71,201.0,51420.0,159.4817,159.7593,159.1882,159.4182,51420.0
2019-08-01 15:10:00,200.97,201.46,200.84,201.41,24741.0,159.3944,159.783,159.2913,159.7434,24741.0
2019-08-01 15:15:00,201.41,201.75,201.29,201.61,57431.0,159.7434,160.0131,159.6482,159.902,57431.0
2019-08-01 15:20:00,201.61,201.77,201.28,201.47,64284.0,159.902,160.0289,159.6403,159.791,64284.0
2019-08-01 15:25:00,201.41,201.68,201.24,201.43,39466.0,159.7434,159.9575,159.6086,159.7593,39466.0
2019-08-01 15:30:00,201.43,201.56,200.81,200.84,35700.0,159.7593,159.8624,159.2675,159.2913,35700.0
2019-08-01 15:35:00,200.78,201.38,200.58,201.38,23998.0,159.2437,159.7196,159.0851,159.7196,23998.0
2019-08-01 15:40:00,201.29,201.29,200.67,200.86,25351.0,159.6482,159.6482,159.1565,159.3072,25351.0
2019-08-01 15:45:00,200.9,201.27,200.76,200.77,44001.0,159.3389,159.6324,159.2279,159.2358,44001.0
2019-08-01 15:50:00,200.77,200.78,200.32,200.44,59237.0,159.2358,159.2437,158.8789,158.9741,59237.0
2019-08-01 15:55:00,200.39,200.97,200.08,200.59,162262.0,158.9344,159.3944,158.6885,159.093,162262.0
2019-08-02 09:30:00,201.18,202.42,199.58,202.02,28897.0,159.561,160.5444,158.292,160.2272,28897.0
2019-08-02 09:35:00,202.41,203.57,202.07,203.24,30729.0,160.5365,161.4565,160.2669,161.1948,30729.0
2019-08-02 09:40:00,203.32,204.1,202.8,203.71,54416.0,161.2583,161.8769,160.8458,161.5676,54416.0
2019-08-02 09:45:00,203.68,203.98,203.19,203.31,46294.0,161.5438,161.7817,161.1552,161.2503,46294.0
2019-08-02 09:50:00,203.35,204.79,203.34,204.79,23539.0,161.2821,162.4242,161.2741,162.4242,23539.0
2019-08-02 09:55:00,204.7,206.25,204.7,206.25,27739.0,162.3528,163.5821,162.3528,163.5821,27739.0
2019-08-02 10:00:00,206.14,206.37,205.05,205.23,20804.0,163.4949,163.6773,162.6304,162.7731,20804.0
2019-08-02 10:05:00,205.27,205.38,204.75,205.13,34996.0,162.8049,162.8921,162.3924,162.6938,34996.0
2019-08-02 10:10:00,205.14,205.59,204.95,205.09,20368.0,162.7017,163.0587,162.5511,162.6621,20368.0
2019-08-02 10:15:00,205.02,205.09,204.47,204.59,19053.0,162.6066,162.6621,162.1704,162.2655,19053.0
2019-08-02 10:20:00,204.59,204.95,204.49,204.87,21816.0,162.2655,162.5511,162.1862,162.4876,21816.0
2019-08-02 10:25:00,204.87,204.92,204.03,204.22,14381.0,162.4876,162.5273,161.8214,161.9721,14381.0
2019-08-02 10:30:00,204.06,204.22,203.19,203.2,10900.0,161.8452,161.9721,161.1552,161.1631,10900.0
2019-08-02 10:35:00,203.14,203.6,203.08,203.42,23112.0,161.1155,161.4803,161.0679,161.3376,23112.0
2019-08-02 10:40:00,203.44,203.57,202.61,202.61,22777.0,161.3534,161.4565,160.6951,160.6951,22777.0
2019-08-02 10:45:00,202.55,202.61,202.23,202.53,11171.0,160.6476,160.6951,160.3938,160.6317,11171.0
2019-08-02 10:50:00,202.56,202.6,202.31,202.6,13430.0,160.6555,160.6872,160.4572,160.6872,13430.0
2019-08-02 10:55:00,202.6,203.27,202.6,203.22,22570.0,160.6872,161.2186,160.6872,161.1789,22570.0
2019-08-02 11:00:00,203.22,203.5,203.07,203.43,16340.0,161.1789,161.401,161.06,161.3455,16340.0
2019-08-02 11:05:00,203.43,203.98,203.18,203.24,11124.0,161.3455,161.7817,161.1472,161.1948,11124.0
2019-08-02 11:10:00,203.22,203.47,202.96,203.08,8275.0,161.1789,161.3772,160.9727,161.0679,8275.0
2019-08-02 11:15:00,203.16,203.49,202.99,203.47,6420.0,161.1314,161.3931,160.9965,161.3772,6420.0
2019-08-02 11:20:00,203.45,203.46,203.16,203.45,7600.0,161.3614,161.3693,161.1314,161.3614,7600.0
2019-08-02 11:25:00,203.44,203.6,203.08,203.33,7884.0,161.3534,161.4803,161.0679,161.2662,7884.0
2019-08-02 11:30:00,203.32,203.42,203.02,203.03,8400.0,161.2583,161.3376,161.0203,161.0283,8400.0
2019-08-02 11:35:00,203.02,203.49,202.98,203.21,8466.0,161.0203,161.3931,160.9886,161.171,8466.0
2019-08-02 11:40:00,203.21,203.21,202.33,202.33,8826.0,161.171,161.171,160.4731,160.4731,8826.0
2019-08-02 11:45:00,202.29,202.52,202.23,202.5,6791.0,160.4413,160.6238,160.3938,160.6079,6791.0
2019-08-02 11:50:00,202.55,202.81,202.39,202.7,5483.0,160.6476,160.8538,160.5207,160.7665,5483.0
2019-08-02 11:55:00,202.66,203.26,202.65,203.22,10920.0,160.7348,161.2107,160.7269,161.1789,10920.0
2019-08-02 12:00:00,203.27,203.33,202.96,203.14,8916.0,161.2186,161.2662,160.9727,161.1155,8916.0
2019-08-02 12:05:00,203.14,203.49,203.06,203.43,8325.0,161.1155,161.3931,161.052,161.3455,8325.0
2019-08-02 12:10:00,203.41,203.67,203.41,203.62,7137.0,161.3296,161.5359,161.3296,161.4962,7137.0
2019-08-02 12:15:00,203.58,204.08,203.46,204.07,8935.0,161.4645,161.861,161.3693,161.8531,8935.0
2019-08-02 12:20:00,204.04,204.17,203.86,203.94,5416.0,161.8293,161.9324,161.6865,161.75,5416.0
2019-08-02 12:25:00,203.97,204.39,203.96,204.38,6336.0,161.7738,162.1069,161.7659,162.099,6336.0
2019-08-02 12:30:00,204.37,204.58,204.28,204.58,12203.0,162.091,162.2576,162.0197,162.2576,12203.0
2019-08-02 12:35:00,204.54,204.64,204.11,204.22,6734.0,162.2259,162.3052,161.8848,161.9721,6734.0
2019-08-02 12:40:00,204.24,204.37,203.98,204.31,6704.0,161.9879,162.091,161.7817,162.0435,6704.0
2019-08-02 12:45:00,204.41,204.42,204.11,204.3,6000.0,162.1228,162.1307,161.8848,162.0355,6000.0
2019-08-02 12:50:00,204.35,204.43,204.2,204.25,10007.0,162.0752,162.1386,161.9562,161.9959,10007.0
2019-08-02 12:55:00,204.26,204.28,203.92,204.09,9190.0,162.0038,162.0197,161.7341,161.869,9190.0
2019-08-02 13:00:00,204.11,204.11,203.62,203.74,8686.0,161.8848,161.8848,161.4962,161.5914,8686.0
2019-08-02 13:05:00,203.76,203.91,203.68,203.84,5445.0,161.6072,161.7262,161.5438,161.6707,5445.0
2019-08-02 13:10:00,203.7,203.74,203.3,203.43,6694.0,161.5596,161.5914,161.2424,161.3455,6694.0
2019-08-02 13:15:00,203.36,203.7,203.36,203.53,4900.0,161.29,161.5596,161.29,161.4248,4900.0
2019-08-02 13:20:00,203.53,203.79,203.5,203.59,6645.0,161.4248,161.631,161.401,161.4724,6645.0
2019-08-02 13:25:00,203.64,203.73,203.56,203.63,6587.0,161.5121,161.5834,161.4486,161.5041,6587.0
2019-08-02 13:30:00,203.63,203.71,203.47,203.47,4045.0,161.5041,161.5676,161.3772,161.3772,4045.0
2019-08-02 13:35:00,203.49,203.83,203.49,203.81,8009.0,161.3931,161.6628,161.3931,161.6469,8009.0
2019-08-02 13:40:00,203.77,204.09,203.74,203.78,5950.0,161.6152,161.869,161.5914,161.6231,5950.0
2019-08-02 13:45:00,203.89,203.9,203.7,203.83,6093.0,161.7103,161.7183,161.5596,161.6628,6093.0
2019-08-02 13:50:00,203.9,203.99,203.85,203.97,5988.0,161.7183,161.7897,161.6786,161.7738,5988.0
2019-08-02 13:55:00,204.07,204.07,203.78,203.97,12197.0,161.8531,161.8531,161.6231,161.7738,12197.0
2019-08-02 14:00:00,203.98,204.04,203.73,203.95,8364.0,161.7817,161.8293,161.5834,161.7579,8364.0
2019-08-02 14:05:00,203.92,204.39,203.92,204.39,5279.0,161.7341,162.1069,161.7341,162.1069,5279.0
2019-08-02 14:10:00,204.39,204.73,204.33,204.7,9177.0,162.1069,162.3766,162.0593,162.3528,9177.0
2019-08-02 14:15:00,204.67,204.74,204.57,204.71,8490.0,162.329,162.3845,162.2497,162.3607,8490.0
2019-08-02 14:20:00,204.64,205.22,204.63,205.04,18731.0,162.3052,162.7652,162.2973,162.6224,18731.0
2019-08-02 14:25:00,205.08,205.15,204.86,204.88,10471.0,162.6542,162.7097,162.4797,162.4955,10471.0
2019-08-02 14:30:00,204.87,205.02,204.61,204.84,15218.0,162.4876,162.6066,162.2814,162.4638,15218.0
2019-08-02 14:35:00,204.84,204.93,204.68,204.91,7876.0,162.4638,162.5352,162.3369,162.5193,7876.0
2019-08-02 14:40:00,204.88,204.91,204.45,204.66,14626.0,162.4955,162.5193,162.1545,162.321,14626.0
2019-08-02 14:45:00,204.6,204.62,204.44,204.52,7038.0,162.2735,162.2893,162.1466,162.21,7038.0
2019-08-02 14:50:00,204.57,204.82,204.5,204.65,9504.0,162.2497,162.4479,162.1941,162.3131,9504.0
2019-08-02 14:55:00,204.68,204.95,204.47,204.9,7800.0,162.3369,162.5511,162.1704,162.5114,7800.0
2019-08-02 15:00:00,204.84,205.13,204.8,205.05,21233.0,162.4638,162.6938,162.4321,162.6304,21233.0
2019-08-02 15:05:00,205.06,205.13,204.93,205.08,10310.0,162.6383,162.6938,162.5352,162.6542,10310.0
2019-08-02 15:10:00,205.09,205.09,204.78,204.8,13133.0,162.6621,162.6621,162.4162,162.4321,13133.0
2019-08-02 15:15:00,204.74,204.9,204.63,204.9,11041.0,162.3845,162.5114,162.2973,162.5114,11041.0
2019-08-02 15:20:00,204.86,205.17,204.8,205.1,9222.0,162.4797,162.7255,162.4321,162.67,9222.0
2019-08-02 15:25:00,205.13,205.3,205.07,205.21,12033.0,162.6938,162.8286,162.6462,162.7573,12033.0
2019-08-02 15:30:00,205.2,205.4,205.16,205.22,16524.0,162.7493,162.908,162.7176,162.7652,16524.0
2019-08-02 15:35:00,205.26,206.03,205.2,205.62,27005.0,162.7969,163.4076,162.7493,163.0824,27005.0
2019-08-02 15:40:00,205.59,205.66,205.07,205.26,17316.0,163.0587,163.1142,162.6462,162.7969,17316.0
2019-08-02 15:45:00,205.27,205.27,204.79,204.8,23824.0,162.8049,162.8049,162.4242,162.4321,23824.0
2019-08-02 15:50:00,204.83,204.86,204.46,204.59,55045.0,162.4559,162.4797,162.1624,162.2655,55045.0
2019-08-02 15:55:00,204.63,205.28,204.63,205.16,114436.0,162.2973,162.8128,162.2973,162.7176,114436.0
2019-08-05 09:30:00,203.29,204.29,199.2,203.42,26487.0,161.2345,162.0276,157.9906,161.3376,26487.0
2019-08-05 09:35:00,203.1,204.73,203.1,203.86,30945.0,161.0838,162.3766,161.0838,161.6865,30945.0
2019-08-05 09:40:00,203.94,204.48,203.86,204.0,23036.0,161.75,162.1783,161.6865,161.7976,23036.0
2019-08-05 09:45:00,204.14,204.55,203.9,204.51,25853.0,161.9086,162.2338,161.7183,162.2021,25853.0
2019-08-05 09:50:00,204.43,204.68,204.18,204.6,16781.0,162.1386,162.3369,161.9403,162.2735,16781.0
2019-08-05 09:55:00,204.66,204.95,204.51,204.79,15702.0,162.321,162.5511,162.2021,162.4242,15702.0
2019-08-05 10:00:00,204.75,205.03,204.59,204.7,16837.0,162.3924,162.6145,162.2655,162.3528,16837.0
2019-08-05 10:05:00,204.62,205.19,204.59,204.94,20031.0,162.2893,162.7414,162.2655,162.5431,20031.0
2019-08-05 10:10:00,204.95,205.2,204.95,204.97,9770.0,162.5511,162.7493,162.5511,162.5669,9770.0
2019-08-05 10:15:00,204.88,205.15,204.88,204.92,8543.0,162.4955,162.7097,162.4955,162.5273,8543.0
2019-08-05 10:20:00,204.84,205.2,204.81,205.09,19817.0,162.4638,162.7493,162.44,162.6621,19817.0
2019-08-05 10:25:00,205.15,205.21,204.75,204.75,25429.0,162.7097,162.7573,162.3924,162.3924,25429.0
2019-08-05 10:30:00,204.76,205.27,204.67,205.01,18970.0,162.4004,162.8049,162.329,162.5986,18970.0
2019-08-05 10:35:00,205.01,205.41,205.0,205.21,15217.0,162.5986,162.9159,162.5907,162.7573,15217.0
2019-08-05 10:40:00,205.21,205.27,205.05,205.21,8421.0,162.7573,162.8049,162.6304,162.7573,8421.0
2019-08-05 10:45:00,205.21,205.24,204.58,204.71,10104.0,162.7573,162.7811,162.2576,162.3607,10104.0
2019-08-05 10:50:00,204.72,205.03,204.71,204.97,6382.0,162.3686,162.6145,162.3607,162.5669,6382.0
2019-08-05 10:55:00,204.98,205.3,204.98,205.09,15813.0,162.5748,162.8286,162.5748,162.6621,15813.0
2019-08-05 11:00:00,205.07,205.25,204.79,204.82,6020.0,162.6462,162.789,162.4242,162.4479,6020.0
2019-08-05 11:05:00,204.91,205.18,204.85,205.15,9367.0,162.5193,162.7335,162.4717,162.7097,9367.0
2019-08-05 11:10:00,205.13,205.37,204.92,205.21,22761.0,162.6938,162.8842,162.5273,162.7573,22761.0
2019-08-05 11:15:00,205.17,205.22,205.04,205.11,5901.0,162.7255,162.7652,162.6224,162.678,5901.0
2019-08-05 11:20:00,205.12,205.33,205.12,205.28,5341.0,162.6859,162.8524,162.6859,162.8128,5341.0
2019-08-05 11:25:00,205.2,205.23,204.67,204.76,8542.0,162.7493,162.7731,162.329,162.4004,8542.0
2019-08-05 11:30:00,204.65,204.7,204.22,204.31,10000.0,162.3131,162.3528,161.9721,162.0435,10000.0
2019-08-05 11:35:00,204.26,204.29,204.09,204.09,6855.0,162.0038,162.0276,161.869,161.869,6855.0
2019-08-05 11:40:00,204.12,204.41,204.07,204.26,21416.0,161.8928,162.1228,161.8531,162.0038,21416.0
2019-08-05 11:45:00,204.28,204.58,204.25,204.51,9042.0,162.0197,162.2576,161.9959,162.2021,9042.0
2019-08-05 11:50:00,204.5,204.51,204.3,204.39,3009.0,162.1941,162.2021,162.0355,162.1069,3009.0
2019-08-05 11:55:00,204.41,204.41,204.13,204.21,10040.0,162.1228,162.1228,161.9007,161.9641,10040.0
2019-08-05 12:00:00,204.2,204.28,203.57,203.57,13841.0,161.9562,162.0197,161.4565,161.4565,13841.0
2019-08-05 12:05:00,203.53,203.6,203.02,203.09,7200.0,161.4248,161.4803,161.0203,161.0758,7200.0
2019-08-05 12:10:00,203.06,203.24,202.78,202.89,20391.0,161.052,161.1948,160.83,160.9172,20391.0
2019-08-05 12:15:00,202.89,202.91,202.72,202.82,7904.0,160.9172,160.9331,160.7824,160.8617,7904.0
2019-08-05 12:20:00,202.79,202.96,202.76,202.89,3850.0,160.8379,160.9727,160.8141,160.9172,3850.0
2019-08-05 12:25:00,202.95,202.95,202.63,202.86,8585.0,160.9648,160.9648,160.711,160.8934,8585.0
2019-08-05 12:30:00,202.8,203.03,202.79,202.97,3028.0,160.8458,161.0283,160.8379,160.9807,3028.0
2019-08-05 12:35:00,202.91,203.03,202.54,202.69,3500.0,160.9331,161.0283,160.6396,160.7586,3500.0
2019-08-05 12:40:00,202.56,202.69,202.24,202.31,8572.0,160.6555,160.7586,160.4017,160.4572,8572.0
2019-08-05 12:45:00,202.25,202.5,202.08,202.5,14228.0,160.4096,160.6079,160.2748,160.6079,14228.0
2019-08-05 12:50:00,202.48,202.71,202.04,202.53,14026.0,160.592,160.7745,160.2431,160.6317,14026.0
2019-08-05 12:55:00,202.46,202.54,202.16,202.39,9600.0,160.5762,160.6396,160.3382,160.5207,9600.0
2019-08-05 13:00:00,202.29,202.56,202.24,202.53,4052.0,160.4413,160.6555,160.4017,160.6317,4052.0
2019-08-05 13:05:00,202.53,202.92,202.53,202.86,2850.0,160.6317,160.941,160.6317,160.8934,2850.0
2019-08-05 13:10:00,203.11,203.33,203.04,203.18,9141.0,161.0917,161.2662,161.0362,161.1472,9141.0
2019-08-05 13:15:00,203.18,203.42,203.17,203.42,10532.0,161.1472,161.3376,161.1393,161.3376,10532.0
2019-08-05 13:20:00,203.4,203.88,203.34,203.88,16331.0,161.3217,161.7024,161.2741,161.7024,16331.0
2019-08-05 13:25:00,203.83,203.91,203.59,203.67,17472.0,161.6628,161.7262,161.4724,161.5359,17472.0
2019-08-05 13:30:00,203.72,203.76,203.12,203.31,12082.0,161.5755,161.6072,161.0996,161.2503,12082.0
2019-08-05 13:35:00,203.34,203.66,203.23,203.66,3803.0,161.2741,161.5279,161.1869,161.5279,3803.0
2019-08-05 13:40:00,203.62,203.64,202.6,202.69,11589.0,161.4962,161.5121,160.6872,160.7586,11589.0
2019-08-05 13:45:00,202.76,203.04,202.69,203.03,4213.0,160.8141,161.0362,160.7586,161.0283,4213.0
2019-08-05 13:50:00,203.03,203.03,202.55,202.66,5761.0,161.0283,161.0283,160.6476,160.7348,5761.0
2019-08-05 13:55:00,202.67,203.03,202.54,202.98,11772.0,160.7427,161.0283,160.6396,160.9886,11772.0
2019-08-05 14:00:00,202.87,202.94,202.59,202.67,5253.0,160.9014,160.9569,160.6793,160.7427,5253.0
2019-08-05 14:05:00,202.67,203.18,202.66,203.07,7518.0,160.7427,161.1472,160.7348,161.06,7518.0
2019-08-05 14:10:00,202.92,203.18,202.8,203.09,4105.0,160.941,161.1472,160.8458,161.0758,4105.0
2019-08-05 14:15:00,203.03,203.42,202.96,203.35,7978.0,161.0283,161.3376,160.9727,161.2821,7978.0
2019-08-05 14:20:00,203.3,203.46,203.1,203.25,6902.0,161.2424,161.3693,161.0838,161.2027,6902.0
2019-08-05 14:25:00,203.2,203.36,202.74,202.84,12013.0,161.1631,161.29,160.7982,160.8776,12013.0
2019-08-05 14:30:00,202.84,202.91,202.59,202.74,9418.0,160.8776,160.9331,160.6793,160.7982,9418.0
2019-08-05 14:35:00,202.7,202.86,202.39,202.72,18395.0,160.7665,160.8934,160.5207,160.7824,18395.0
2019-08-05 14:40:00,202.74,202.74,202.15,202.15,12690.0,160.7982,160.7982,160.3303,160.3303,12690.0
2019-08-05 14:45:00,202.18,202.56,202.12,202.27,8213.0,160.3541,160.6555,160.3065,160.4255,8213.0
2019-08-05 14:50:00,202.24,202.44,201.86,201.87,15778.0,160.4017,160.5603,160.1003,160.1082,15778.0
2019-08-05 14:55:00,201.85,202.02,201.76,201.97,13542.0,160.0924,160.2272,160.021,160.1875,13542.0
2019-08-05 15:00:00,202.02,202.18,201.58,201.64,15926.0,160.2272,160.3541,159.8782,159.9258,15926.0
2019-08-05 15:05:00,201.5,201.62,201.11,201.36,19830.0,159.8148,159.9099,159.5055,159.7037,19830.0
2019-08-05 15:10:00,201.33,202.17,201.3,202.17,15079.0,159.6799,160.3462,159.6561,160.3462,15079.0
2019-08-05 15:15:00,202.06,202.14,201.57,202.01,27274.0,160.2589,160.3224,159.8703,160.2193,27274.0
2019-08-05 15:20:00,202.09,202.27,201.93,202.09,19379.0,160.2827,160.4255,160.1558,160.2827,19379.0
2019-08-05 15:25:00,202.17,202.41,202.0,202.0,9391.0,160.3462,160.5365,160.2113,160.2113,9391.0
2019-08-05 15:30:00,201.98,202.29,201.55,202.28,15459.0,160.1955,160.4413,159.8544,160.4334,15459.0
2019-08-05 15:35:00,202.15,202.6,202.05,202.44,24685.0,160.3303,160.6872,160.251,160.5603,24685.0
2019-08-05 15:40:00,202.5,202.88,202.36,202.68,23755.0,160.6079,160.9093,160.4969,160.7507,23755.0
2019-08-05 15:45:00,202.67,202.72,202.16,202.27,17393.0,160.7427,160.7824,160.3382,160.4255,17393.0
2019-08-05 15:50:00,202.26,202.5,202.11,202.4,51944.0,160.4175,160.6079,160.2986,160.5286,51944.0
2019-08-05 15:55:00,202.47,202.59,201.87,201.87,92017.0,160.5841,160.6793,160.1082,160.1082,92017.0
2019-08-06 09:30:00,202.38,203.67,202.13,203.0,26923.0,160.5127,161.5359,160.3144,161.0045,26923.0
2019-08-06 09:35:00,203.08,203.39,202.66,203.25,31988.0,161.0679,161.3138,160.7348,161.2027,31988.0
2019-08-06 09:40:00,203.12,203.33,202.69,203.2,11170.0,161.0996,161.2662,160.7586,161.1631,11170.0
2019-08-06 09:45:00,203.36,203.49,202.74,203.18,11298.0,161.29,161.3931,160.7982,161.1472,11298.0
2019-08-06 09:50:00,203.2,203.29,203.01,203.15,6695.0,161.1631,161.2345,161.0124,161.1234,6695.0
2019-08-06 09:55:00,203.07,203.11,202.5,202.74,6961.0,161.06,161.0917,160.6079,160.7982,6961.0
2019-08-06 10:00:00,202.75,204.27,202.7,204.01,8724.0,160.8062,162.0117,160.7665,161.8055,8724.0
2019-08-06 10:05:00,203.92,204.6,203.87,204.5,22000.0,161.7341,162.2735,161.6945,162.1941,22000.0
2019-08-06 10:10:00,204.52,204.74,204.16,204.2,21023.0,162.21,162.3845,161.9245,161.9562,21023.0
2019-08-06 10:15:00,204.1,204.1,203.62,204.02,5801.0,161.8769,161.8769,161.4962,161.8134,5801.0
2019-08-06 10:20:00,204.09,204.93,203.9,204.93,6648.0,161.869,162.5352,161.7183,162.5352,6648.0
2019-08-06 10:25:00,204.92,204.94,204.26,204.26,10344.0,162.5273,162.5431,162.0038,162.0038,10344.0
2019-08-06 10:30:00,204.19,205.27,204.19,205.24,18650.0,161.9483,162.8049,161.9483,162.7811,18650.0
2019-08-06 10:35:00,205.33,206.01,205.22,206.01,15317.0,162.8524,163.3918,162.7652,163.3918,15317.0
2019-08-06 10:40:00,205.99,206.13,205.56,205.98,7200.0,163.3759,163.4869,163.0349,163.368,7200.0
2019-08-06 10:45:00,205.89,206.05,205.42,205.42,6638.0,163.2966,163.4235,162.9238,162.9238,6638.0
2019-08-06 10:50:00,205.61,205.63,205.1,205.1,2855.0,163.0745,163.0904,162.67,162.67,2855.0
2019-08-06 10:55:00,205.02,205.15,204.63,204.96,4955.0,162.6066,162.7097,162.2973,162.559,4955.0
2019-08-06 11:00:00,204.96,205.0,204.66,204.68,22355.0,162.559,162.5907,162.321,162.3369,22355.0
2019-08-06 11:05:00,204.69,205.13,204.69,204.94,4600.0,162.3448,162.6938,162.3448,162.5431,4600.0
2019-08-06 11:10:00,205.06,205.06,204.49,204.49,9400.0,162.6383,162.6383,162.1862,162.1862,9400.0
2019-08-06 11:15:00,204.46,204.55,204.34,204.46,3600.0,162.1624,162.2338,162.0672,162.1624,3600.0
2019-08-06 11:20:00,204.49,205.14,204.43,205.14,3746.0,162.1862,162.7017,162.1386,162.7017,3746.0
2019-08-06 11:25:00,205.06,205.15,204.98,205.05,9750.0,162.6383,162.7097,162.5748,162.6304,9750.0
2019-08-06 11:30:00,205.06,205.19,204.95,204.97,10494.0,162.6383,162.7414,162.5511,162.5669,10494.0
2019-08-06 11:35:00,205.06,205.36,204.83,205.36,6082.0,162.6383,162.8762,162.4559,162.8762,6082.0
2019-08-06 11:40:00,205.39,205.72,205.39,205.68,10955.0,162.9,163.1618,162.9,163.13,10955.0
2019-08-06 11:45:00,205.57,206.09,205.53,206.02,12409.0,163.0428,163.4552,163.0111,163.3997,12409.0
2019-08-06 11:50:00,206.07,206.07,205.62,205.67,5800.0,163.4394,163.4394,163.0824,163.1221,5800.0
2019-08-06 11:55:00,205.58,205.64,205.31,205.61,4026.0,163.0507,163.0983,162.8366,163.0745,4026.0
2019-08-06 12:00:00,205.68,206.08,205.67,205.9,4100.0,163.13,163.4473,163.1221,163.3045,4100.0
2019-08-06 12:05:00,205.91,206.03,205.76,205.97,3500.0,163.3125,163.4076,163.1935,163.36,3500.0
2019-08-06 12:10:00,205.97,206.37,205.82,206.37,5201.0,163.36,163.6773,163.2411,163.6773,5201.0
2019-08-06 12:15:00,206.26,206.31,206.14,206.3,5300.0,163.59,163.6297,163.4949,163.6218,5300.0
2019-08-06 12:20:00,206.19,206.29,206.03,206.07,4224.0,163.5345,163.6138,163.4076,163.4394,4224.0
2019-08-06 12:25:00,206.09,206.09,205.69,205.77,5119.0,163.4552,163.4552,163.138,163.2014,5119.0
2019-08-06 12:30:00,205.7,205.99,205.7,205.98,3500.0,163.1459,163.3759,163.1459,163.368,3500.0
2019-08-06 12:35:00,206.07,206.3,206.0,206.28,5600.0,163.4394,163.6218,163.3838,163.6059,5600.0
2019-08-06 12:40:00,206.28,206.35,206.16,206.3,2968.0,163.6059,163.6614,163.5107,163.6218,2968.0
2019-08-06 12:45:00,206.26,206.36,206.0,206.1,10070.0,163.59,163.6694,163.3838,163.4631,10070.0
2019-08-06 12:50:00,206.17,206.17,205.96,206.04,8870.0,163.5187,163.5187,163.3521,163.4156,8870.0
2019-08-06 12:55:00,206.05,206.33,206.05,206.29,3315.0,163.4235,163.6456,163.4235,163.6138,3315.0
2019-08-06 13:00:00,206.37,207.02,206.37,207.0,20167.0,163.6773,164.1928,163.6773,164.177,20167.0
2019-08-06 13:05:00,206.98,207.24,206.93,207.07,12000.0,164.1611,164.3673,164.1214,164.2325,12000.0
2019-08-06 13:10:00,206.96,207.1,206.86,207.03,3500.0,164.1452,164.2563,164.0659,164.2008,3500.0
2019-08-06 13:15:00,207.1,207.15,206.72,206.78,9297.0,164.2563,164.2959,163.9549,164.0025,9297.0
2019-08-06 13:20:00,206.83,207.18,206.79,207.06,8708.0,164.0421,164.3197,164.0104,164.2245,8708.0
2019-08-06 13:25:00,207.19,207.33,207.08,207.19,4978.0,164.3277,164.4387,164.2404,164.3277,4978.0
2019-08-06 13:30:00,207.12,207.15,206.83,207.13,6978.0,164.2721,164.2959,164.0421,164.2801,6978.0
2019-08-06 13:35:00,207.09,207.5,207.04,207.49,1600.0,164.2483,164.5735,164.2087,164.5656,1600.0
2019-08-06 13:40:00,207.51,207.59,207.4,207.54,2831.0,164.5815,164.6449,164.4942,164.6052,2831.0
2019-08-06 13:45:00,207.56,208.0,207.37,207.98,14235.0,164.6211,164.9701,164.4704,164.9542,14235.0
2019-08-06 13:50:00,207.98,208.15,207.82,208.15,10237.0,164.9542,165.0891,164.8273,165.0891,10237.0
2019-08-06 13:55:00,208.09,208.09,207.61,207.91,4470.0,165.0415,165.0415,164.6608,164.8987,4470.0
2019-08-06 14:00:00,207.87,207.88,207.7,207.7,7376.0,164.867,164.8749,164.7321,164.7321,7376.0
2019-08-06 14:05:00,207.73,208.05,207.57,208.02,14313.0,164.7559,165.0097,164.629,164.9859,14313.0
2019-08-06 14:10:00,207.98,208.46,207.97,208.42,6573.0,164.9542,165.3349,164.9463,165.3032,6573.0
2019-08-06 14:15:00,208.41,208.89,208.39,208.88,15188.0,165.2953,165.676,165.2794,165.668,15188.0
2019-08-06 14:20:00,208.88,209.15,208.64,208.64,13410.0,165.668,165.8822,165.4777,165.4777,13410.0
2019-08-06 14:25:00,208.62,208.84,208.57,208.7,6473.0,165.4618,165.6363,165.4222,165.5253,6473.0
2019-08-06 14:30:00,208.64,209.14,208.61,209.01,3500.0,165.4777,165.8742,165.4539,165.7711,3500.0
2019-08-06 14:35:00,209.05,209.09,208.89,208.9,4758.0,165.8029,165.8346,165.676,165.6839,4758.0
2019-08-06 14:40:00,208.82,208.92,208.71,208.87,4006.0,165.6204,165.6998,165.5332,165.6601,4006.0
2019-08-06 14:45:00,208.86,208.86,208.07,208.16,14829.0,165.6522,165.6522,165.0256,165.097,14829.0
2019-08-06 14:50:00,208.14,208.14,207.57,207.7,4612.0,165.0811,165.0811,164.629,164.7321,4612.0
2019-08-06 14:55:00,207.72,207.92,207.7,207.8,11069.0,164.748,164.9066,164.7321,164.8115,11069.0
2019-08-06 15:00:00,207.79,207.96,207.69,207.9,22530.0,164.8035,164.9384,164.7242,164.8908,22530.0
2019-08-06 15:05:00,207.89,207.99,207.61,207.71,9529.0,164.8828,164.9622,164.6608,164.7401,9529.0
2019-08-06 15:10:00,207.68,207.8,207.58,207.73,4968.0,164.7163,164.8115,164.637,164.7559,4968.0
2019-08-06 15:15:00,207.78,207.85,207.6,207.85,7752.0,164.7956,164.8511,164.6528,164.8511,7752.0
2019-08-06 15:20:00,207.86,208.28,207.86,208.09,13306.0,164.859,165.1922,164.859,165.0415,13306.0
2019-08-06 15:25:00,208.12,208.12,207.95,208.11,38648.0,165.0653,165.0653,164.9304,165.0573,38648.0
2019-08-06 15:30:00,208.07,208.07,207.39,207.49,17590.0,165.0256,165.0256,164.4863,164.5656,17590.0
2019-08-06 15:35:00,207.55,207.95,207.55,207.95,11779.0,164.6132,164.9304,164.6132,164.9304,11779.0
2019-08-06 15:40:00,208.02,208.33,207.96,208.33,20693.0,164.9859,165.2318,164.9384,165.2318,20693.0
2019-08-06 15:45:00,208.31,208.45,207.99,208.31,13904.0,165.216,165.327,164.9622,165.216,13904.0
2019-08-06 15:50:00,208.31,208.5,208.02,208.46,24528.0,165.216,165.3666,164.9859,165.3349,24528.0
2019-08-06 15:55:00,208.49,208.69,208.21,208.21,75418.0,165.3587,165.5173,165.1366,165.1366,75418.0
2019-08-07 09:30:00,206.74,208.56,206.74,207.62,46246.0,163.9707,165.4142,163.9707,164.6687,46246.0
2019-08-07 09:35:00,207.49,207.8,206.81,207.69,27422.0,164.5656,164.8115,164.0263,164.7242,27422.0
2019-08-07 09:40:00,207.61,207.62,206.1,206.1,21986.0,164.6608,164.6687,163.4631,163.4631,21986.0
2019-08-07 09:45:00,206.1,206.11,205.12,205.46,14653.0,163.4631,163.4711,162.6859,162.9555,14653.0
2019-08-07 09:50:00,205.33,206.09,205.33,205.94,5705.0,162.8524,163.4552,162.8524,163.3362,5705.0
2019-08-07 09:55:00,205.84,206.65,205.63,205.64,41253.0,163.2569,163.8994,163.0904,163.0983,41253.0
2019-08-07 10:00:00,205.65,205.65,204.9,204.98,8559.0,163.1062,163.1062,162.5114,162.5748,8559.0
2019-08-07 10:05:00,205.08,205.66,204.8,205.32,5877.0,162.6542,163.1142,162.4321,162.8445,5877.0
2019-08-07 10:10:00,205.42,205.87,205.33,205.48,8563.0,162.9238,163.2807,162.8524,162.9714,8563.0
2019-08-07 10:15:00,205.35,206.58,205.34,206.44,9699.0,162.8683,163.8438,162.8604,163.7328,9699.0
2019-08-07 10:20:00,206.44,206.45,206.04,206.04,8474.0,163.7328,163.7407,163.4156,163.4156,8474.0
2019-08-07 10:25:00,206.06,207.1,206.05,207.0,13279.0,163.4314,164.2563,163.4235,164.177,13279.0
2019-08-07 10:30:00,206.86,207.87,206.77,207.7,8416.0,164.0659,164.867,163.9945,164.7321,8416.0
2019-08-07 10:35:00,207.64,207.68,207.35,207.64,5938.0,164.6846,164.7163,164.4546,164.6846,5938.0
2019-08-07 10:40:00,207.76,207.84,207.34,207.77,6929.0,164.7797,164.8432,164.4466,164.7877,6929.0
2019-08-07 10:45:00,207.71,208.95,207.61,208.56,13950.0,164.7401,165.7236,164.6608,165.4142,13950.0
2019-08-07 10:50:00,208.48,209.33,208.48,209.33,37914.0,165.3508,166.0249,165.3508,166.0249,37914.0
2019-08-07 10:55:00,209.33,209.45,208.93,209.35,13552.0,166.0249,166.1201,165.7077,166.0408,13552.0
2019-08-07 11:00:00,209.35,209.73,209.29,209.29,22727.0,166.0408,166.3422,165.9932,165.9932,22727.0
2019-08-07 11:05:00,209.33,209.41,209.06,209.34,19996.0,166.0249,166.0884,165.8108,166.0329,19996.0
2019-08-07 11:10:00,209.36,209.95,209.34,209.93,15661.0,166.0487,166.5167,166.0329,166.5008,15661.0
2019-08-07 11:15:00,209.91,209.93,208.98,209.16,11885.0,166.485,166.5008,165.7473,165.8901,11885.0
2019-08-07 11:20:00,209.13,209.71,207.97,208.06,8256.0,165.8663,166.3263,164.9463,165.0177,8256.0
2019-08-07 11:25:00,208.03,208.58,208.03,208.43,5894.0,164.9939,165.4301,164.9939,165.3111,5894.0
2019-08-07 11:30:00,208.34,208.53,208.2,208.53,6724.0,165.2397,165.3904,165.1287,165.3904,6724.0
2019-08-07 11:35:00,208.53,208.9,208.43,208.9,11262.0,165.3904,165.6839,165.3111,165.6839,11262.0
2019-08-07 11:40:00,209.01,209.01,208.64,208.81,9560.0,165.7711,165.7711,165.4777,165.6125,9560.0
2019-08-07 11:45:00,208.85,208.85,208.52,208.6,11457.0,165.6442,165.6442,165.3825,165.446,11457.0
2019-08-07 11:50:00,208.53,208.72,208.51,208.64,9772.0,165.3904,165.5411,165.3746,165.4777,9772.0
2019-08-07 11:55:00,208.73,208.75,208.48,208.49,7968.0,165.5491,165.5649,165.3508,165.3587,7968.0
2019-08-07 12:00:00,208.41,208.52,207.88,207.88,2478.0,165.2953,165.3825,164.8749,164.8749,2478.0
2019-08-07 12:05:00,207.89,207.95,207.64,207.75,4954.0,164.8828,164.9304,164.6846,164.7718,4954.0
2019-08-07 12:10:00,207.77,208.02,207.71,208.02,6402.0,164.7877,164.9859,164.7401,164.9859,6402.0
2019-08-07 12:15:00,208.02,208.18,207.99,208.18,7613.0,164.9859,165.1128,164.9622,165.1128,7613.0
2019-08-07 12:20:00,208.08,208.09,207.96,208.09,10021.0,165.0335,165.0415,164.9384,165.0415,10021.0
2019-08-07 12:25:00,208.05,208.23,207.97,208.23,4493.0,165.0097,165.1525,164.9463,165.1525,4493.0
2019-08-07 12:30:00,208.14,208.45,207.97,208.39,5467.0,165.0811,165.327,164.9463,165.2794,5467.0
2019-08-07 12:35:00,208.36,208.4,208.24,208.32,2800.0,165.2556,165.2873,165.1604,165.2239,2800.0
2019-08-07 12:40:00,208.31,208.42,208.24,208.25,5310.0,165.216,165.3032,165.1604,165.1684,5310.0
2019-08-07 12:45:00,208.24,208.62,208.24,208.43,4650.0,165.1604,165.4618,165.1604,165.3111,4650.0
2019-08-07 12:50:00,208.45,208.99,208.4,208.89,6166.0,165.327,165.7553,165.2873,165.676,6166.0
2019-08-07 12:55:00,208.86,208.9,208.7,208.83,3000.0,165.6522,165.6839,165.5253,165.6284,3000.0
2019-08-07 13:00:00,208.86,208.89,208.62,208.62,5133.0,165.6522,165.676,165.4618,165.4618,5133.0
2019-08-07 13:05:00,208.47,208.69,208.47,208.62,2485.0,165.3429,165.5173,165.3429,165.4618,2485.0
2019-08-07 13:10:00,208.64,208.8,208.59,208.59,2870.0,165.4777,165.6046,165.438,165.438,2870.0
2019-08-07 13:15:00,208.64,208.82,208.6,208.82,1900.0,165.4777,165.6204,165.446,165.6204,1900.0
2019-08-07 13:20:00,208.76,208.94,208.76,208.79,2500.0,165.5729,165.7156,165.5729,165.5967,2500.0
2019-08-07 13:25:00,208.78,208.9,208.72,208.72,12859.0,165.5887,165.6839,165.5411,165.5411,12859.0
2019-08-07 13:30:00,208.74,209.18,208.67,209.11,11348.0,165.557,165.906,165.5015,165.8505,11348.0
2019-08-07 13:35:00,209.12,209.31,209.05,209.31,12029.0,165.8584,166.0091,165.8029,166.0091,12029.0
2019-08-07 13:40:00,209.33,209.47,209.29,209.41,4712.0,166.0249,166.136,165.9932,166.0884,4712.0
2019-08-07 13:45:00,209.31,209.75,209.31,209.72,3405.0,166.0091,166.3581,166.0091,166.3343,3405.0
2019-08-07 13:50:00,209.72,209.76,209.48,209.5,3231.0,166.3343,166.366,166.1439,166.1598,3231.0
2019-08-07 13:55:00,209.53,209.53,209.06,209.2,7011.0,166.1836,166.1836,165.8108,165.9218,7011.0
2019-08-07 14:00:00,209.19,209.46,209.1,209.18,7669.0,165.9139,166.128,165.8425,165.906,7669.0
2019-08-07 14:05:00,209.23,209.56,209.22,209.52,3055.0,165.9456,166.2074,165.9377,166.1756,3055.0
2019-08-07 14:10:00,209.53,209.53,208.7,208.77,106630.0,166.1836,166.1836,165.5253,165.5808,106630.0
2019-08-07 14:15:00,208.83,208.87,207.81,207.81,103816.0,165.6284,165.6601,164.8194,164.8194,103816.0
2019-08-07 14:20:00,207.82,207.89,207.62,207.89,10527.0,164.8273,164.8828,164.6687,164.8828,10527.0
2019-08-07 14:25:00,207.8,208.48,207.73,208.48,9841.0,164.8115,165.3508,164.7559,165.3508,9841.0
2019-08-07 14:30:00,208.55,208.72,208.46,208.63,5570.0,165.4063,165.5411,165.3349,165.4698,5570.0
2019-08-07 14:35:00,208.7,208.8,208.49,208.72,6653.0,165.5253,165.6046,165.3587,165.5411,6653.0
2019-08-07 14:40:00,208.7,209.08,208.64,208.95,10280.0,165.5253,165.8267,165.4777,165.7236,10280.0
2019-08-07 14:45:00,208.95,208.99,208.39,208.41,11685.0,165.7236,165.7553,165.2794,165.2953,11685.0
2019-08-07 14:50:00,208.44,208.65,208.37,208.55,5745.0,165.3191,165.4856,165.2635,165.4063,5745.0
2019-08-07 14:55:00,208.58,208.92,208.4,208.92,6044.0,165.4301,165.6998,165.2873,165.6998,6044.0
2019-08-07 15:00:00,208.96,209.11,208.85,209.07,18404.0,165.7315,165.8505,165.6442,165.8187,18404.0
2019-08-07 15:05:00,209.03,209.22,208.96,209.01,15704.0,165.787,165.9377,165.7315,165.7711,15704.0
2019-08-07 15:10:00,209.06,209.26,209.05,209.17,4193.0,165.8108,165.9694,165.8029,165.898,4193.0
2019-08-07 15:15:00,209.25,209.57,209.21,209.53,7754.0,165.9615,166.2153,165.9298,166.1836,7754.0
2019-08-07 15:20:00,209.58,209.64,209.4,209.48,11864.0,166.2232,166.2708,166.0805,166.1439,11864.0
2019-08-07 15:25:00,209.55,209.81,209.41,209.81,6776.0,166.1994,166.4056,166.0884,166.4056,6776.0
2019-08-07 15:30:00,209.78,210.17,209.77,210.17,20079.0,166.3818,166.6912,166.3739,166.6912,20079.0
2019-08-07 15:35:00,210.14,210.17,209.84,209.93,15408.0,166.6674,166.6912,166.4294,166.5008,15408.0
2019-08-07 15:40:00,209.9,210.0,209.75,209.79,39439.0,166.477,166.5563,166.3581,166.3898,39439.0
2019-08-07 15:45:00,209.79,209.85,209.54,209.6,41348.0,166.3898,166.4374,166.1915,166.2391,41348.0
2019-08-07 15:50:00,209.61,210.1,209.5,209.91,61990.0,166.247,166.6356,166.1598,166.485,61990.0
2019-08-07 15:55:00,210.01,210.03,208.81,208.88,159075.0,166.5643,166.5801,165.6125,165.668,159075.0
2019-08-08 09:30:00,209.73,209.73,207.61,207.99,26073.0,166.3422,166.3422,164.6608,164.9622,26073.0
2019-08-08 09:35:00,208.01,209.08,208.01,208.84,8285.0,164.978,165.8267,164.978,165.6363,8285.0
2019-08-08 09:40:00,208.78,208.8,207.57,207.57,8247.0,165.5887,165.6046,164.629,164.629,8247.0
2019-08-08 09:45:00,207.65,208.18,207.39,207.6,12168.0,164.6925,165.1128,164.4863,164.6528,12168.0
2019-08-08 09:50:00,207.63,207.63,207.07,207.54,8607.0,164.6766,164.6766,164.2325,164.6052,8607.0
2019-08-08 09:55:00,207.43,208.24,207.42,208.22,11352.0,164.518,165.1604,164.5101,165.1446,11352.0
2019-08-08 10:00:00,208.26,208.41,208.01,208.15,6261.0,165.1763,165.2953,164.978,165.0891,6261.0
2019-08-08 10:05:00,208.11,208.75,208.01,208.75,4214.0,165.0573,165.5649,164.978,165.5649,4214.0
2019-08-08 10:10:00,208.8,208.92,208.5,208.64,4890.0,165.6046,165.6998,165.3666,165.4777,4890.0
2019-08-08 10:15:00,208.66,208.67,208.2,208.2,4791.0,165.4935,165.5015,165.1287,165.1287,4791.0
2019-08-08 10:20:00,208.38,208.93,208.34,208.81,5531.0,165.2715,165.7077,165.2397,165.6125,5531.0
2019-08-08 10:25:00,208.89,209.2,208.8,208.96,8910.0,165.676,165.9218,165.6046,165.7315,8910.0
2019-08-08 10:30:00,209.09,209.09,208.9,208.93,6259.0,165.8346,165.8346,165.6839,165.7077,6259.0
2019-08-08 10:35:00,208.92,208.92,208.3,208.4,4100.0,165.6998,165.6998,165.208,165.2873,4100.0
2019-08-08 10:40:00,208.31,208.64,208.29,208.64,3400.0,165.216,165.4777,165.2001,165.4777,3400.0
2019-08-08 10:45:00,208.7,208.72,208.4,208.5,4600.0,165.5253,165.5411,165.2873,165.3666,4600.0
2019-08-08 10:50:00,208.6,208.6,208.33,208.49,4464.0,165.446,165.446,165.2318,165.3587,4464.0
2019-08-08 10:55:00,208.45,208.5,208.32,208.33,6847.0,165.327,165.3666,165.2239,165.2318,6847.0
2019-08-08 11:00:00,208.33,208.33,208.05,208.12,10600.0,165.2318,165.2318,165.0097,165.0653,10600.0
2019-08-08 11:05:00,208.12,208.27,207.97,208.14,7284.0,165.0653,165.1842,164.9463,165.0811,7284.0
2019-08-08 11:10:00,208.13,208.15,207.9,208.09,8735.0,165.0732,165.0891,164.8908,165.0415,8735.0
2019-08-08 11:15:00,208.11,208.52,208.1,208.48,5100.0,165.0573,165.3825,165.0494,165.3508,5100.0
2019-08-08 11:20:00,208.5,208.6,208.45,208.47,1800.0,165.3666,165.446,165.327,165.3429,1800.0
2019-08-08 11:25:00,208.53,208.82,208.42,208.82,6795.0,165.3904,165.6204,165.3032,165.6204,6795.0
2019-08-08 11:30:00,208.78,209.32,208.77,209.16,3908.0,165.5887,166.017,165.5808,165.8901,3908.0
2019-08-08 11:35:00,209.15,209.39,209.04,209.3,4001.0,165.8822,166.0725,165.7949,166.0011,4001.0
2019-08-08 11:40:00,209.39,209.62,209.39,209.5,2100.0,166.0725,166.2549,166.0725,166.1598,2100.0
2019-08-08 11:45:00,209.48,209.55,209.42,209.51,3889.0,166.1439,166.1994,166.0963,166.1677,3889.0
2019-08-08 11:50:00,209.47,209.77,209.47,209.66,3941.0,166.136,166.3739,166.136,166.2867,3941.0
2019-08-08 11:55:00,209.69,209.86,209.66,209.85,4321.0,166.3105,166.4453,166.2867,166.4374,4321.0
2019-08-08 12:00:00,209.85,209.96,209.79,209.88,3069.0,166.4374,166.5246,166.3898,166.4612,3069.0
2019-08-08 12:05:00,209.88,210.17,209.87,210.11,5801.0,166.4612,166.6912,166.4532,166.6436,5801.0
2019-08-08 12:10:00,210.02,210.28,210.02,210.22,3386.0,166.5722,166.7784,166.5722,166.7308,3386.0
2019-08-08 12:15:00,210.3,210.7,210.3,210.66,4559.0,166.7943,167.1115,166.7943,167.0798,4559.0
2019-08-08 12:20:00,210.61,210.9,210.6,210.76,5435.0,167.0401,167.2701,167.0322,167.1591,5435.0
2019-08-08 12:25:00,210.79,210.87,210.59,210.73,4209.0,167.1829,167.2464,167.0243,167.1353,4209.0
2019-08-08 12:30:00,210.73,211.04,210.67,211.04,12545.0,167.1353,167.3812,167.0877,167.3812,12545.0
2019-08-08 12:35:00,211.08,211.21,210.71,210.72,7745.0,167.4129,167.516,167.1195,167.1274,7745.0
2019-08-08 12:40:00,210.72,210.93,210.71,210.83,2932.0,167.1274,167.2939,167.1195,167.2146,2932.0
2019-08-08 12:45:00,210.9,211.17,210.9,211.1,4750.0,167.2701,167.4843,167.2701,167.4288,4750.0
2019-08-08 12:50:00,211.01,211.11,210.83,211.1,4876.0,167.3574,167.4367,167.2146,167.4288,4876.0
2019-08-08 12:55:00,211.0,211.08,210.95,210.99,3238.0,167.3495,167.4129,167.3098,167.3415,3238.0
2019-08-08 13:00:00,210.99,211.06,210.87,211.0,5288.0,167.3415,167.397,167.2464,167.3495,5288.0
2019-08-08 13:05:00,211.06,211.15,210.74,210.8,7097.0,167.397,167.4684,167.1432,167.1908,7097.0
2019-08-08 13:10:00,210.79,210.8,210.6,210.65,1600.0,167.1829,167.1908,167.0322,167.0719,1600.0
2019-08-08 13:15:00,210.63,210.65,210.37,210.42,4929.0,167.056,167.0719,166.8498,166.8894,4929.0
2019-08-08 13:20:00,210.34,210.56,210.34,210.51,3619.0,166.826,167.0005,166.826,166.9608,3619.0
2019-08-08 13:25:00,210.44,210.52,210.41,210.51,3900.0,166.9053,166.9688,166.8815,166.9608,3900.0
2019-08-08 13:30:00,210.53,210.87,210.46,210.62,18032.0,166.9767,167.2464,166.9212,167.0481,18032.0
2019-08-08 13:35:00,210.63,210.81,210.59,210.66,4746.0,167.056,167.1988,167.0243,167.0798,4746.0
2019-08-08 13:40:00,210.7,210.75,210.66,210.69,3848.0,167.1115,167.1512,167.0798,167.1036,3848.0
2019-08-08 13:45:00,210.7,210.73,210.49,210.49,3341.0,167.1115,167.1353,166.945,166.945,3341.0
2019-08-08 13:50:00,210.48,210.55,210.48,210.48,2007.0,166.937,166.9926,166.937,166.937,2007.0
2019-08-08 13:55:00,210.52,210.52,210.16,210.22,3907.0,166.9688,166.9688,166.6832,166.7308,3907.0
2019-08-08 14:00:00,210.2,210.2,209.87,209.97,6259.0,166.715,166.715,166.4532,166.5325,6259.0
2019-08-08 14:05:00,209.94,210.03,209.88,209.94,2500.0,166.5087,166.5801,166.4612,166.5087,2500.0
2019-08-08 14:10:00,209.99,210.03,209.87,209.93,5470.0,166.5484,166.5801,166.4532,166.5008,5470.0
2019-08-08 14:15:00,209.96,210.08,209.81,209.88,4888.0,166.5246,166.6198,166.4056,166.4612,4888.0
2019-08-08 14:20:00,209.87,209.97,209.83,209.84,2877.0,166.4532,166.5325,166.4215,166.4294,2877.0
2019-08-08 14:25:00,209.84,209.97,209.76,209.83,2650.0,166.4294,166.5325,166.366,166.4215,2650.0
2019-08-08 14:30:00,209.9,210.17,209.89,210.03,5057.0,166.477,166.6912,166.4691,166.5801,5057.0
2019-08-08 14:35:00,209.92,210.18,209.92,210.1,2400.0,166.4929,166.6991,166.4929,166.6356,2400.0
2019-08-08 14:40:00,210.18,210.3,210.06,210.06,4631.0,166.6991,166.7943,166.6039,166.6039,4631.0
2019-08-08 14:45:00,210.03,210.09,209.59,209.69,6384.0,166.5801,166.6277,166.2312,166.3105,6384.0
2019-08-08 14:50:00,209.75,210.04,209.72,209.94,2202.0,166.3581,166.5881,166.3343,166.5087,2202.0
2019-08-08 14:55:00,209.93,210.09,209.82,209.89,8203.0,166.5008,166.6277,166.4136,166.4691,8203.0
2019-08-08 15:00:00,209.88,210.07,209.87,210.03,6701.0,166.4612,166.6119,166.4532,166.5801,6701.0
2019-08-08 15:05:00,210.06,210.22,210.0,210.03,7340.0,166.6039,166.7308,166.5563,166.5801,7340.0
2019-08-08 15:10:00,210.01,210.01,209.8,209.86,7743.0,166.5643,166.5643,166.3977,166.4453,7743.0
2019-08-08 15:15:00,209.89,209.97,209.75,209.95,8379.0,166.4691,166.5325,166.3581,166.5167,8379.0
2019-08-08 15:20:00,209.98,210.07,209.88,209.97,10285.0,166.5405,166.6119,166.4612,166.5325,10285.0
2019-08-08 15:25:00,209.94,210.01,209.84,209.91,8547.0,166.5087,166.5643,166.4294,166.485,8547.0
2019-08-08 15:30:00,209.91,210.21,209.9,210.12,10700.0,166.485,166.7229,166.477,166.6515,10700.0
2019-08-08 15:35:00,210.09,210.37,210.05,210.37,6776.0,166.6277,166.8498,166.596,166.8498,6776.0
2019-08-08 15:40:00,210.37,210.99,210.37,210.98,9085.0,166.8498,167.3415,166.8498,167.3336,9085.0
2019-08-08 15:45:00,210.93,211.17,210.82,210.83,10783.0,167.2939,167.4843,167.2067,167.2146,10783.0
2019-08-08 15:50:00,210.83,211.0,210.52,210.99,22534.0,167.2146,167.3495,166.9688,167.3415,22534.0
2019-08-08 15:55:00,210.95,211.24,210.87,211.11,77410.0,167.3098,167.5398,167.2464,167.4367,77410.0
2019-08-09 09:30:00,211.93,213.43,211.68,213.35,23397.0,168.0871,169.2768,167.8888,169.2133,23397.0
2019-08-09 09:35:00,213.44,213.69,212.93,213.12,9503.0,169.2847,169.483,168.8802,169.0309,9503.0
2019-08-09 09:40:00,212.83,213.0,212.61,213.0,5569.0,168.8009,168.9357,168.6264,168.9357,5569.0
2019-08-09 09:45:00,212.85,212.98,212.36,212.58,4656.0,168.8167,168.9198,168.4281,168.6026,4656.0
2019-08-09 09:50:00,212.69,212.99,212.49,212.76,3337.0,168.6898,168.9278,168.5312,168.7454,3337.0
2019-08-09 09:55:00,212.56,212.59,212.1,212.43,5557.0,168.5867,168.6105,168.2219,168.4836,5557.0
2019-08-09 10:00:00,212.63,212.71,212.31,212.54,5512.0,168.6423,168.7057,168.3885,168.5709,5512.0
2019-08-09 10:05:00,212.59,212.86,212.48,212.71,5326.0,168.6105,168.8247,168.5233,168.7057,5326.0
2019-08-09 10:10:00,212.8,213.25,212.64,212.99,5690.0,168.7771,169.134,168.6502,168.9278,5690.0
2019-08-09 10:15:00,213.05,213.09,212.5,212.69,7076.0,168.9754,169.0071,168.5391,168.6898,7076.0
2019-08-09 10:20:00,212.72,212.93,212.59,212.9,1617.0,168.7136,168.8802,168.6105,168.8564,1617.0
2019-08-09 10:25:00,212.95,213.01,212.65,212.89,7930.0,168.8961,168.9436,168.6581,168.8485,7930.0
2019-08-09 10:30:00,212.81,213.09,212.73,212.94,3359.0,168.785,169.0071,168.7216,168.8881,3359.0
2019-08-09 10:35:00,212.94,212.98,212.77,212.77,4224.0,168.8881,168.9198,168.7533,168.7533,4224.0
2019-08-09 10:40:00,212.77,212.77,212.32,212.48,13070.0,168.7533,168.7533,168.3964,168.5233,13070.0
2019-08-09 10:45:00,212.49,212.8,212.47,212.8,2812.0,168.5312,168.7771,168.5154,168.7771,2812.0
2019-08-09 10:50:00,212.83,213.03,212.83,212.91,6401.0,168.8009,168.9595,168.8009,168.8643,6401.0
2019-08-09 10:55:00,212.96,212.96,212.62,212.63,9438.0,168.904,168.904,168.6343,168.6423,9438.0
2019-08-09 11:00:00,212.67,212.9,212.64,212.83,3661.0,168.674,168.8564,168.6502,168.8009,3661.0
2019-08-09 11:05:00,212.81,212.85,212.17,212.17,3300.0,168.785,168.8167,168.2774,168.2774,3300.0
2019-08-09 11:10:00,212.19,212.38,212.12,212.36,3587.0,168.2933,168.444,168.2378,168.4281,3587.0
2019-08-09 11:15:00,212.34,212.34,212.18,212.27,2500.0,168.4122,168.4122,168.2853,168.3567,2500.0
2019-08-09 11:20:00,212.25,212.33,212.05,212.06,5409.0,168.3409,168.4043,168.1822,168.1902,5409.0
2019-08-09 11:25:00,212.02,212.09,211.92,212.02,5202.0,168.1584,168.214,168.0791,168.1584,5202.0
2019-08-09 11:30:00,212.02,212.41,212.0,212.41,4726.0,168.1584,168.4678,168.1426,168.4678,4726.0
2019-08-09 11:35:00,212.34,212.55,212.33,212.4,3714.0,168.4122,168.5788,168.4043,168.4598,3714.0
2019-08-09 11:40:00,212.39,212.5,212.27,212.36,5100.0,168.4519,168.5391,168.3567,168.4281,5100.0
2019-08-09 11:45:00,212.34,212.63,212.34,212.63,3945.0,168.4122,168.6423,168.4122,168.6423,3945.0
2019-08-09 11:50:00,212.74,213.12,212.66,212.69,2746.0,168.7295,169.0309,168.666,168.6898,2746.0
2019-08-09 11:55:00,212.61,212.66,212.3,212.53,7440.0,168.6264,168.666,168.3805,168.5629,7440.0
2019-08-09 12:00:00,212.42,212.69,212.42,212.58,5449.0,168.4757,168.6898,168.4757,168.6026,5449.0
2019-08-09 12:05:00,212.58,212.59,212.07,212.31,6656.0,168.6026,168.6105,168.1981,168.3885,6656.0
2019-08-09 12:10:00,212.28,212.74,212.2,212.66,8993.0,168.3647,168.7295,168.3012,168.666,8993.0
2019-08-09 12:15:00,212.69,212.69,212.33,212.48,13607.0,168.6898,168.6898,168.4043,168.5233,13607.0
2019-08-09 12:20:00,212.59,212.86,212.38,212.83,8579.0,168.6105,168.8247,168.444,168.8009,8579.0
2019-08-09 12:25:00,212.8,213.06,212.79,212.93,5859.0,168.7771,168.9833,168.7692,168.8802,5859.0
2019-08-09 12:30:00,212.94,213.15,212.94,213.15,4909.0,168.8881,169.0547,168.8881,169.0547,4909.0
2019-08-09 12:35:00,213.12,213.3,213.07,213.3,5773.0,169.0309,169.1736,168.9912,169.1736,5773.0
2019-08-09 12:40:00,213.27,213.4,213.2,213.39,5473.0,169.1499,169.253,169.0943,169.245,5473.0
2019-08-09 12:45:00,213.33,213.59,213.31,213.59,3340.0,169.1974,169.4037,169.1816,169.4037,3340.0
2019-08-09 12:50:00,213.58,214.04,213.53,214.0,4616.0,169.3957,169.7606,169.3561,169.7288,4616.0
2019-08-09 12:55:00,214.11,214.19,213.67,213.67,9382.0,169.8161,169.8795,169.4671,169.4671,9382.0
2019-08-09 13:00:00,213.67,214.11,213.67,214.07,9660.0,169.4671,169.8161,169.4671,169.7844,9660.0
2019-08-09 13:05:00,214.06,214.28,214.06,214.28,4846.0,169.7764,169.9509,169.7764,169.9509,4846.0
2019-08-09 13:10:00,214.2,214.59,214.19,214.51,7909.0,169.8875,170.1968,169.8795,170.1333,7909.0
2019-08-09 13:15:00,214.47,214.71,214.42,214.69,7226.0,170.1016,170.292,170.0619,170.2761,7226.0
2019-08-09 13:20:00,214.71,214.99,214.7,214.75,5668.0,170.292,170.514,170.284,170.3237,5668.0
2019-08-09 13:25:00,214.76,215.05,214.75,215.05,8633.0,170.3316,170.5616,170.3237,170.5616,8633.0
2019-08-09 13:30:00,215.05,215.35,215.05,215.16,9504.0,170.5616,170.7996,170.5616,170.6489,9504.0
2019-08-09 13:35:00,215.2,215.27,215.07,215.19,7867.0,170.6806,170.7361,170.5775,170.6727,7867.0
2019-08-09 13:40:00,215.19,215.51,215.17,215.46,8385.0,170.6727,170.9265,170.6568,170.8868,8385.0
2019-08-09 13:45:00,215.48,215.69,215.44,215.58,11401.0,170.9027,171.0692,170.8709,170.982,11401.0
2019-08-09 13:50:00,215.51,215.53,215.3,215.43,6738.0,170.9265,170.9423,170.7599,170.863,6738.0
2019-08-09 13:55:00,215.38,215.39,215.24,215.28,8357.0,170.8233,170.8313,170.7123,170.744,8357.0
2019-08-09 14:00:00,215.27,215.27,215.06,215.15,7808.0,170.7361,170.7361,170.5695,170.6409,7808.0
2019-08-09 14:05:00,215.15,215.41,215.15,215.29,4900.0,170.6409,170.8471,170.6409,170.752,4900.0
2019-08-09 14:10:00,215.41,215.72,215.39,215.59,9966.0,170.8471,171.093,170.8313,170.9899,9966.0
2019-08-09 14:15:00,215.56,216.07,215.5,215.99,26704.0,170.9661,171.3706,170.9185,171.3072,26704.0
2019-08-09 14:20:00,216.0,216.05,215.92,215.99,5204.0,171.3151,171.3547,171.2516,171.3072,5204.0
2019-08-09 14:25:00,215.99,216.09,215.79,215.79,5780.0,171.3072,171.3865,171.1485,171.1485,5780.0
2019-08-09 14:30:00,215.77,216.09,215.73,215.91,5074.0,171.1327,171.3865,171.1009,171.2437,5074.0
2019-08-09 14:35:00,215.93,216.04,215.57,215.67,7240.0,171.2596,171.3468,170.974,171.0534,7240.0
2019-08-09 14:40:00,215.73,215.81,215.61,215.61,8407.0,171.1009,171.1644,171.0058,171.0058,8407.0
2019-08-09 14:45:00,215.55,215.55,215.26,215.36,9557.0,170.9582,170.9582,170.7282,170.8075,9557.0
2019-08-09 14:50:00,215.36,215.39,215.15,215.21,6038.0,170.8075,170.8313,170.6409,170.6885,6038.0
2019-08-09 14:55:00,215.23,215.48,215.23,215.31,4398.0,170.7044,170.9027,170.7044,170.7678,4398.0
2019-08-09 15:00:00,215.24,215.71,215.23,215.64,6700.0,170.7123,171.0851,170.7044,171.0296,6700.0
2019-08-09 15:05:00,215.61,215.96,215.6,215.84,7951.0,171.0058,171.2834,170.9978,171.1882,7951.0
2019-08-09 15:10:00,215.74,215.87,215.68,215.87,3819.0,171.1089,171.212,171.0613,171.212,3819.0
2019-08-09 15:15:00,215.87,215.91,215.68,215.78,5755.0,171.212,171.2437,171.0613,171.1406,5755.0
2019-08-09 15:20:00,215.77,216.06,215.72,216.06,7965.0,171.1327,171.3627,171.093,171.3627,7965.0
2019-08-09 15:25:00,216.04,216.18,216.01,216.09,7310.0,171.3468,171.4579,171.323,171.3865,7310.0
2019-08-09 15:30:00,216.04,216.41,215.96,216.27,19398.0,171.3468,171.6403,171.2834,171.5292,19398.0
2019-08-09 15:35:00,216.27,216.47,216.27,216.46,14925.0,171.5292,171.6879,171.5292,171.6799,14925.0
2019-08-09 15:40:00,216.45,216.53,216.39,216.47,12837.0,171.672,171.7354,171.6244,171.6879,12837.0
2019-08-09 15:45:00,216.47,216.73,216.45,216.46,13746.0,171.6879,171.8941,171.672,171.6799,13746.0
2019-08-09 15:50:00,216.44,216.56,216.35,216.4,18175.0,171.6641,171.7592,171.5927,171.6323,18175.0
2019-08-09 15:55:00,216.36,216.39,215.49,215.75,47263.0,171.6006,171.6244,170.9106,171.1168,47263.0
2019-08-12 09:30:00,213.2,214.63,212.12,214.22,25195.0,169.0943,170.2285,168.2378,169.9033,25195.0
2019-08-12 09:35:00,214.49,214.5,213.94,214.21,13630.0,170.1175,170.1254,169.6812,169.8954,13630.0
2019-08-12 09:40:00,214.24,214.55,214.1,214.16,6700.0,169.9192,170.1651,169.8081,169.8557,6700.0
2019-08-12 09:45:00,214.19,215.52,214.19,215.51,17333.0,169.8795,170.9344,169.8795,170.9265,17333.0
2019-08-12 09:50:00,215.41,215.5,215.22,215.5,11776.0,170.8471,170.9185,170.6964,170.9185,11776.0
2019-08-12 09:55:00,215.49,215.52,214.75,215.01,8117.0,170.9106,170.9344,170.3237,170.5299,8117.0
2019-08-12 10:00:00,215.02,215.18,214.93,215.12,4336.0,170.5378,170.6647,170.4664,170.6171,4336.0
2019-08-12 10:05:00,215.04,215.44,214.94,215.44,5480.0,170.5537,170.8709,170.4744,170.8709,5480.0
2019-08-12 10:10:00,215.5,215.61,215.22,215.61,13637.0,170.9185,171.0058,170.6964,171.0058,13637.0
2019-08-12 10:15:00,215.74,216.7,215.67,216.48,9227.0,171.1089,171.8703,171.0534,171.6958,9227.0
2019-08-12 10:20:00,216.47,216.51,216.33,216.5,3002.0,171.6879,171.7196,171.5768,171.7117,3002.0
2019-08-12 10:25:00,216.42,216.67,216.05,216.18,6447.0,171.6482,171.8465,171.3547,171.4579,6447.0
2019-08-12 10:30:00,215.93,215.99,215.72,215.72,3056.0,171.2596,171.3072,171.093,171.093,3056.0
2019-08-12 10:35:00,215.75,215.94,215.75,215.85,15200.0,171.1168,171.2675,171.1168,171.1961,15200.0
2019-08-12 10:40:00,215.85,216.04,215.58,215.72,6999.0,171.1961,171.3468,170.982,171.093,6999.0
2019-08-12 10:45:00,215.74,215.74,215.5,215.6,8100.0,171.1089,171.1089,170.9185,170.9978,8100.0
2019-08-12 10:50:00,215.53,215.59,215.48,215.58,17651.0,170.9423,170.9899,170.9027,170.982,17651.0
2019-08-12 10:55:00,215.56,215.71,215.5,215.53,4947.0,170.9661,171.0851,170.9185,170.9423,4947.0
2019-08-12 11:00:00,215.5,215.57,215.14,215.18,23236.0,170.9185,170.974,170.633,170.6647,23236.0
2019-08-12 11:05:00,215.13,215.22,215.05,215.05,5012.0,170.6251,170.6964,170.5616,170.5616,5012.0
2019-08-12 11:10:00,215.05,215.09,214.5,214.56,10966.0,170.5616,170.5933,170.1254,170.173,10966.0
2019-08-12 11:15:00,214.64,214.8,214.47,214.57,7558.0,170.2364,170.3633,170.1016,170.1809,7558.0
2019-08-12 11:20:00,214.61,214.61,214.48,214.56,4619.0,170.2126,170.2126,170.1095,170.173,4619.0
2019-08-12 11:25:00,214.58,215.0,214.52,215.0,4000.0,170.1888,170.522,170.1413,170.522,4000.0
2019-08-12 11:30:00,214.91,215.11,214.72,214.72,4870.0,170.4506,170.6092,170.2999,170.2999,4870.0
2019-08-12 11:35:00,214.77,215.01,214.68,215.01,4846.0,170.3395,170.5299,170.2682,170.5299,4846.0
2019-08-12 11:40:00,214.97,215.56,214.91,215.55,20575.0,170.4982,170.9661,170.4506,170.9582,20575.0
2019-08-12 11:45:00,215.62,215.69,215.3,215.35,10561.0,171.0137,171.0692,170.7599,170.7996,10561.0
2019-08-12 11:50:00,215.35,215.45,215.11,215.14,5905.0,170.7996,170.8789,170.6092,170.633,5905.0
2019-08-12 11:55:00,215.15,215.36,215.15,215.21,8286.0,170.6409,170.8075,170.6409,170.6885,8286.0
2019-08-12 12:00:00,215.2,215.2,214.98,214.99,3840.0,170.6806,170.6806,170.5061,170.514,3840.0
2019-08-12 12:05:00,215.05,215.06,214.91,215.04,7006.0,170.5616,170.5695,170.4506,170.5537,7006.0
2019-08-12 12:10:00,215.07,215.26,215.07,215.18,2190.0,170.5775,170.7282,170.5775,170.6647,2190.0
2019-08-12 12:15:00,215.11,215.19,214.97,215.03,2572.0,170.6092,170.6727,170.4982,170.5458,2572.0
2019-08-12 12:20:00,215.14,215.15,215.03,215.03,1452.0,170.633,170.6409,170.5458,170.5458,1452.0
2019-08-12 12:25:00,215.04,215.33,214.98,215.33,3450.0,170.5537,170.7837,170.5061,170.7837,3450.0
2019-08-12 12:30:00,215.33,215.54,215.26,215.26,2725.0,170.7837,170.9502,170.7282,170.7282,2725.0
2019-08-12 12:35:00,215.29,215.42,215.27,215.29,6946.0,170.752,170.8551,170.7361,170.752,6946.0
2019-08-12 12:40:00,215.29,215.29,214.88,215.01,4615.0,170.752,170.752,170.4268,170.5299,4615.0
2019-08-12 12:45:00,214.94,214.99,214.82,214.84,1100.0,170.4744,170.514,170.3792,170.3951,1100.0
2019-08-12 12:50:00,214.82,214.86,214.26,214.26,2471.0,170.3792,170.4109,169.935,169.935,2471.0
2019-08-12 12:55:00,214.32,214.43,213.95,213.99,4000.0,169.9826,170.0699,169.6892,169.7209,4000.0
2019-08-12 13:00:00,214.0,214.0,213.71,213.93,4700.0,169.7288,169.7288,169.4988,169.6733,4700.0
2019-08-12 13:05:00,213.93,213.98,213.73,213.98,2400.0,169.6733,169.713,169.5147,169.713,2400.0
2019-08-12 13:10:00,213.89,214.17,213.76,214.05,4000.0,169.6416,169.8637,169.5385,169.7685,4000.0
2019-08-12 13:15:00,214.01,214.01,213.51,213.57,4400.0,169.7368,169.7368,169.3402,169.3878,4400.0
2019-08-12 13:20:00,213.56,213.87,213.53,213.73,2400.0,169.3799,169.6257,169.3561,169.5147,2400.0
2019-08-12 13:25:00,213.72,213.88,213.65,213.73,2836.0,169.5068,169.6337,169.4512,169.5147,2836.0
2019-08-12 13:30:00,213.76,214.05,213.73,214.03,4000.0,169.5385,169.7685,169.5147,169.7526,4000.0
2019-08-12 13:35:00,213.94,213.99,213.53,213.62,4696.0,169.6812,169.7209,169.3561,169.4274,4696.0
2019-08-12 13:40:00,213.63,213.67,213.05,213.05,4344.0,169.4354,169.4671,168.9754,168.9754,4344.0
2019-08-12 13:45:00,213.06,213.12,212.78,212.78,8066.0,168.9833,169.0309,168.7612,168.7612,8066.0
2019-08-12 13:50:00,212.7,212.88,212.58,212.77,7125.0,168.6978,168.8405,168.6026,168.7533,7125.0
2019-08-12 13:55:00,212.78,212.9,212.66,212.71,5408.0,168.7612,168.8564,168.666,168.7057,5408.0
2019-08-12 14:00:00,212.69,212.73,212.52,212.66,5502.0,168.6898,168.7216,168.555,168.666,5502.0
2019-08-12 14:05:00,212.71,212.86,212.63,212.86,2899.0,168.7057,168.8247,168.6423,168.8247,2899.0
2019-08-12 14:10:00,212.88,212.88,212.7,212.76,4365.0,168.8405,168.8405,168.6978,168.7454,4365.0
2019-08-12 14:15:00,212.75,212.88,212.69,212.7,4744.0,168.7374,168.8405,168.6898,168.6978,4744.0
2019-08-12 14:20:00,212.69,212.8,212.5,212.51,3580.0,168.6898,168.7771,168.5391,168.5471,3580.0
2019-08-12 14:25:00,212.46,212.51,212.09,212.14,7064.0,168.5074,168.5471,168.214,168.2536,7064.0
2019-08-12 14:30:00,212.14,212.58,212.14,212.4,5390.0,168.2536,168.6026,168.2536,168.4598,5390.0
2019-08-12 14:35:00,212.44,212.45,212.33,212.34,3300.0,168.4916,168.4995,168.4043,168.4122,3300.0
2019-08-12 14:40:00,212.33,212.35,211.79,211.84,10872.0,168.4043,168.4202,167.976,168.0157,10872.0
2019-08-12 14:45:00,211.87,212.35,211.86,212.32,11295.0,168.0395,168.4202,168.0315,168.3964,11295.0
2019-08-12 14:50:00,212.26,212.47,212.25,212.33,6658.0,168.3488,168.5154,168.3409,168.4043,6658.0
2019-08-12 14:55:00,212.38,212.66,212.27,212.51,12551.0,168.444,168.666,168.3567,168.5471,12551.0
2019-08-12 15:00:00,212.68,212.95,212.51,212.76,4000.0,168.6819,168.8961,168.5471,168.7454,4000.0
2019-08-12 15:05:00,212.8,212.8,212.54,212.59,4200.0,168.7771,168.7771,168.5709,168.6105,4200.0
2019-08-12 15:10:00,212.56,212.66,212.49,212.54,5427.0,168.5867,168.666,168.5312,168.5709,5427.0
2019-08-12 15:15:00,212.62,212.7,212.49,212.67,5742.0,168.6343,168.6978,168.5312,168.674,5742.0
2019-08-12 15:20:00,212.63,212.79,212.57,212.69,7011.0,168.6423,168.7692,168.5947,168.6898,7011.0
2019-08-12 15:25:00,212.7,212.89,212.62,212.79,7619.0,168.6978,168.8485,168.6343,168.7692,7619.0
2019-08-12 15:30:00,212.77,212.91,212.56,212.57,9922.0,168.7533,168.8643,168.5867,168.5947,9922.0
2019-08-12 15:35:00,212.62,212.62,212.43,212.59,10100.0,168.6343,168.6343,168.4836,168.6105,10100.0
2019-08-12 15:40:00,212.58,212.68,212.52,212.56,11185.0,168.6026,168.6819,168.555,168.5867,11185.0
2019-08-12 15:45:00,212.55,212.73,212.34,212.34,10050.0,168.5788,168.7216,168.4122,168.4122,10050.0
2019-08-12 15:50:00,212.34,212.4,212.21,212.25,20083.0,168.4122,168.4598,168.3091,168.3409,20083.0
2019-08-12 15:55:00,212.24,212.31,212.19,212.2,44383.0,168.3329,168.3885,168.2933,168.3012,44383.0
2019-08-13 09:30:00,212.4,212.4,210.82,210.83,12518.0,168.4598,168.4598,167.2067,167.2146,12518.0
2019-08-13 09:35:00,210.74,211.77,208.7,211.55,17825.0,167.1432,167.9602,165.5253,167.7857,17825.0
2019-08-13 09:40:00,211.34,211.55,210.67,211.11,6318.0,167.6191,167.7857,167.0877,167.4367,6318.0
2019-08-13 09:45:00,211.1,212.74,210.99,211.84,11834.0,167.4288,168.7295,167.3415,168.0157,11834.0
2019-08-13 09:50:00,211.84,211.85,210.5,210.55,18926.0,168.0157,168.0236,166.9529,166.9926,18926.0
2019-08-13 09:55:00,210.78,210.93,209.87,210.77,11917.0,167.175,167.2939,166.4532,167.167,11917.0
2019-08-13 10:00:00,210.77,210.8,209.82,210.14,8452.0,167.167,167.1908,166.4136,166.6674,8452.0
2019-08-13 10:05:00,210.2,210.35,209.49,210.08,20458.0,166.715,166.8339,166.1518,166.6198,20458.0
2019-08-13 10:10:00,209.91,210.61,209.66,210.6,13081.0,166.485,167.0401,166.2867,167.0322,13081.0
2019-08-13 10:15:00,210.66,211.55,210.58,211.55,7830.0,167.0798,167.7857,167.0163,167.7857,7830.0
2019-08-13 10:20:00,211.58,211.94,211.47,211.56,7079.0,167.8095,168.095,167.7222,167.7936,7079.0
2019-08-13 10:25:00,211.61,211.84,211.32,211.45,14733.0,167.8333,168.0157,167.6033,167.7064,14733.0
2019-08-13 10:30:00,211.46,211.48,211.07,211.35,16081.0,167.7143,167.7302,167.405,167.6271,16081.0
2019-08-13 10:35:00,211.26,211.62,211.24,211.62,4698.0,167.5557,167.8412,167.5398,167.8412,4698.0
2019-08-13 10:40:00,211.7,212.18,211.48,212.09,4904.0,167.9046,168.2853,167.7302,168.214,4904.0
2019-08-13 10:45:00,212.18,212.33,211.89,212.12,5596.0,168.2853,168.4043,168.0553,168.2378,5596.0
2019-08-13 10:50:00,212.15,212.3,211.99,212.13,4795.0,168.2616,168.3805,168.1347,168.2457,4795.0
2019-08-13 10:55:00,212.12,212.5,212.1,212.12,7996.0,168.2378,168.5391,168.2219,168.2378,7996.0
2019-08-13 11:00:00,212.14,212.64,212.11,212.48,5734.0,168.2536,168.6502,168.2298,168.5233,5734.0
2019-08-13 11:05:00,212.53,212.91,212.52,212.91,7742.0,168.5629,168.8643,168.555,168.8643,7742.0
2019-08-13 11:10:00,212.84,213.07,212.79,213.03,9329.0,168.8088,168.9912,168.7692,168.9595,9329.0
2019-08-13 11:15:00,213.03,213.05,212.27,212.61,7201.0,168.9595,168.9754,168.3567,168.6264,7201.0
2019-08-13 11:20:00,212.58,212.91,212.58,212.75,3127.0,168.6026,168.8643,168.6026,168.7374,3127.0
2019-08-13 11:25:00,212.61,212.94,212.48,212.68,4196.0,168.6264,168.8881,168.5233,168.6819,4196.0
2019-08-13 11:30:00,212.81,213.02,212.62,212.75,3866.0,168.785,168.9516,168.6343,168.7374,3866.0
2019-08-13 11:35:00,212.79,213.67,212.79,213.39,4006.0,168.7692,169.4671,168.7692,169.245,4006.0
2019-08-13 11:40:00,213.35,213.7,213.35,213.59,3210.0,169.2133,169.4909,169.2133,169.4037,3210.0
2019-08-13 11:45:00,213.71,213.75,213.31,213.5,4724.0,169.4988,169.5306,169.1816,169.3323,4724.0
2019-08-13 11:50:00,213.46,213.58,213.25,213.58,3800.0,169.3005,169.3957,169.134,169.3957,3800.0
2019-08-13 11:55:00,213.72,214.03,213.47,213.81,7517.0,169.5068,169.7526,169.3085,169.5781,7517.0
2019-08-13 12:00:00,213.72,214.31,213.72,214.23,1928.0,169.5068,169.9747,169.5068,169.9113,1928.0
2019-08-13 12:05:00,214.18,214.52,214.09,214.18,5568.0,169.8716,170.1413,169.8002,169.8716,5568.0
2019-08-13 12:10:00,214.23,214.6,214.1,214.6,2026.0,169.9113,170.2047,169.8081,170.2047,2026.0
2019-08-13 12:15:00,214.55,214.74,214.53,214.61,4794.0,170.1651,170.3157,170.1492,170.2126,4794.0
2019-08-13 12:20:00,214.69,214.79,214.59,214.64,3300.0,170.2761,170.3554,170.1968,170.2364,3300.0
2019-08-13 12:25:00,214.6,214.6,214.35,214.36,2608.0,170.2047,170.2047,170.0064,170.0144,2608.0
2019-08-13 12:30:00,214.2,214.38,214.2,214.25,2191.0,169.8875,170.0302,169.8875,169.9271,2191.0
2019-08-13 12:35:00,214.29,214.42,214.13,214.13,3371.0,169.9588,170.0619,169.8319,169.8319,3371.0
2019-08-13 12:40:00,214.19,214.21,214.03,214.12,1400.0,169.8795,169.8954,169.7526,169.824,1400.0
2019-08-13 12:45:00,214.11,214.17,214.0,214.0,2000.0,169.8161,169.8637,169.7288,169.7288,2000.0
2019-08-13 12:50:00,214.03,214.19,213.94,213.98,2505.0,169.7526,169.8795,169.6812,169.713,2505.0
2019-08-13 12:55:00,213.98,213.98,213.98,213.98,0.0,169.713,169.713,169.713,169.713,0.0
2019-08-13 13:00:00,213.97,214.11,213.71,214.11,2600.0,169.705,169.8161,169.4988,169.8161,2600.0
2019-08-13 13:05:00,214.09,214.33,214.09,214.33,1100.0,169.8002,169.9906,169.8002,169.9906,1100.0
2019-08-13 13:10:00,214.22,214.47,214.22,214.46,2125.0,169.9033,170.1016,169.9033,170.0937,2125.0
2019-08-13 13:15:00,214.53,214.57,213.86,213.99,3600.0,170.1492,170.1809,169.6178,169.7209,3600.0
2019-08-13 13:20:00,213.96,214.16,213.87,214.06,2500.0,169.6971,169.8557,169.6257,169.7764,2500.0
2019-08-13 13:25:00,214.06,214.18,213.99,214.18,2794.0,169.7764,169.8716,169.7209,169.8716,2794.0
2019-08-13 13:30:00,214.29,214.32,214.0,214.03,5024.0,169.9588,169.9826,169.7288,169.7526,5024.0
2019-08-13 13:35:00,214.05,214.13,213.86,213.9,2200.0,169.7685,169.8319,169.6178,169.6495,2200.0
2019-08-13 13:40:00,213.93,214.09,213.93,214.07,1000.0,169.6733,169.8002,169.6733,169.7844,1000.0
2019-08-13 13:45:00,213.99,214.17,213.99,214.02,1773.0,169.7209,169.8637,169.7209,169.7447,1773.0
2019-08-13 13:50:00,214.07,214.37,214.07,214.35,1654.0,169.7844,170.0223,169.7844,170.0064,1654.0
2019-08-13 13:55:00,214.34,214.45,214.0,214.0,4400.0,169.9985,170.0857,169.7288,169.7288,4400.0
2019-08-13 14:00:00,214.04,214.06,213.92,213.95,7922.0,169.7606,169.7764,169.6654,169.6892,7922.0
2019-08-13 14:05:00,213.93,214.07,213.85,213.96,6083.0,169.6733,169.7844,169.6099,169.6971,6083.0
2019-08-13 14:10:00,213.89,213.96,213.87,213.92,975.0,169.6416,169.6971,169.6257,169.6654,975.0
2019-08-13 14:15:00,213.92,214.0,213.74,213.74,3600.0,169.6654,169.7288,169.5226,169.5226,3600.0
2019-08-13 14:20:00,213.69,213.71,213.59,213.68,2768.0,169.483,169.4988,169.4037,169.475,2768.0
2019-08-13 14:25:00,213.72,213.99,213.65,213.84,7880.0,169.5068,169.7209,169.4512,169.6019,7880.0
2019-08-13 14:30:00,213.95,214.04,213.85,214.0,4700.0,169.6892,169.7606,169.6099,169.7288,4700.0
2019-08-13 14:35:00,214.0,214.02,213.8,213.92,5236.0,169.7288,169.7447,169.5702,169.6654,5236.0
2019-08-13 14:40:00,213.88,213.93,213.75,213.8,4056.0,169.6337,169.6733,169.5306,169.5702,4056.0
2019-08-13 14:45:00,213.75,213.86,213.55,213.55,4768.0,169.5306,169.6178,169.3719,169.3719,4768.0
2019-08-13 14:50:00,213.62,213.71,213.56,213.67,9200.0,169.4274,169.4988,169.3799,169.4671,9200.0
2019-08-13 14:55:00,213.7,213.7,213.5,213.56,6022.0,169.4909,169.4909,169.3323,169.3799,6022.0
2019-08-13 15:00:00,213.56,213.86,213.56,213.67,3135.0,169.3799,169.6178,169.3799,169.4671,3135.0
2019-08-13 15:05:00,213.71,213.84,213.59,213.81,2800.0,169.4988,169.6019,169.4037,169.5781,2800.0
2019-08-13 15:10:00,213.89,213.89,213.71,213.72,1300.0,169.6416,169.6416,169.4988,169.5068,1300.0
2019-08-13 15:15:00,213.7,213.87,213.7,213.81,3418.0,169.4909,169.6257,169.4909,169.5781,3418.0
2019-08-13 15:20:00,213.88,213.92,213.69,213.69,4947.0,169.6337,169.6654,169.483,169.483,4947.0
2019-08-13 15:25:00,213.73,213.76,213.56,213.61,8944.0,169.5147,169.5385,169.3799,169.4195,8944.0
2019-08-13 15:30:00,213.54,213.61,213.38,213.42,8343.0,169.364,169.4195,169.2371,169.2688,8343.0
2019-08-13 15:35:00,213.49,213.52,213.35,213.4,7390.0,169.3243,169.3481,169.2133,169.253,7390.0
2019-08-13 15:40:00,213.41,213.47,213.18,213.24,15694.0,169.2609,169.3085,169.0785,169.1261,15694.0
2019-08-13 15:45:00,213.27,213.43,213.17,213.43,4639.0,169.1499,169.2768,169.0705,169.2768,4639.0
2019-08-13 15:50:00,213.46,213.78,213.34,213.78,13068.0,169.3005,169.5543,169.2054,169.5543,13068.0
2019-08-13 15:55:00,213.75,213.75,213.02,213.3,61380.0,169.5306,169.5306,168.9516,169.1736,61380.0
2019-08-14 09:30:00,210.6,211.95,210.6,211.95,27441.0,167.0322,168.1029,167.0322,168.1029,27441.0
2019-08-14 09:35:00,212.27,213.17,212.19,212.98,36308.0,168.3567,169.0705,168.2933,168.9198,36308.0
2019-08-14 09:40:00,213.09,213.09,212.28,212.39,9313.0,169.0071,169.0071,168.3647,168.4519,9313.0
2019-08-14 09:45:00,212.26,212.39,211.89,212.1,4425.0,168.3488,168.4519,168.0553,168.2219,4425.0
2019-08-14 09:50:00,212.1,212.34,212.04,212.21,4026.0,168.2219,168.4122,168.1743,168.3091,4026.0
2019-08-14 09:55:00,212.26,212.57,212.12,212.18,3959.0,168.3488,168.5947,168.2378,168.2853,3959.0
2019-08-14 10:00:00,212.23,212.47,211.85,212.08,5507.0,168.325,168.5154,168.0236,168.206,5507.0
2019-08-14 10:05:00,211.98,212.5,211.64,212.5,5022.0,168.1267,168.5391,167.8571,168.5391,5022.0
2019-08-14 10:10:00,212.46,212.86,212.29,212.83,10753.0,168.5074,168.8247,168.3726,168.8009,10753.0
2019-08-14 10:15:00,212.79,213.03,212.52,212.53,4461.0,168.7692,168.9595,168.555,168.5629,4461.0
2019-08-14 10:20:00,212.48,212.56,212.08,212.56,17031.0,168.5233,168.5867,168.206,168.5867,17031.0
2019-08-14 10:25:00,212.47,212.64,212.05,212.57,25779.0,168.5154,168.6502,168.1822,168.5947,25779.0
2019-08-14 10:30:00,212.5,212.9,212.45,212.8,8529.0,168.5391,168.8564,168.4995,168.7771,8529.0
2019-08-14 10:35:00,212.78,212.86,212.46,212.55,6404.0,168.7612,168.8247,168.5074,168.5788,6404.0
2019-08-14 10:40:00,212.6,213.12,212.53,213.03,5800.0,168.6185,169.0309,168.5629,168.9595,5800.0
2019-08-14 10:45:00,213.08,213.22,212.94,212.96,9874.0,168.9992,169.1102,168.8881,168.904,9874.0
2019-08-14 10:50:00,212.94,213.0,212.01,212.01,20927.0,168.8881,168.9357,168.1505,168.1505,20927.0
2019-08-14 10:55:00,212.01,212.01,211.22,211.35,11135.0,168.1505,168.1505,167.5239,167.6271,11135.0
2019-08-14 11:00:00,211.38,211.8,211.37,211.56,23328.0,167.6508,167.984,167.6429,167.7936,23328.0
2019-08-14 11:05:00,211.49,211.49,210.86,210.87,5504.0,167.7381,167.7381,167.2384,167.2464,5504.0
2019-08-14 11:10:00,210.84,211.0,210.59,210.69,11776.0,167.2226,167.3495,167.0243,167.1036,11776.0
2019-08-14 11:15:00,210.74,210.99,210.39,210.43,10796.0,167.1432,167.3415,166.8657,166.8974,10796.0
2019-08-14 11:20:00,210.43,210.72,210.42,210.72,6039.0,166.8974,167.1274,166.8894,167.1274,6039.0
2019-08-14 11:25:00,210.82,210.83,210.09,210.09,7097.0,167.2067,167.2146,166.6277,166.6277,7097.0
2019-08-14 11:30:00,210.14,210.34,210.14,210.24,5741.0,166.6674,166.826,166.6674,166.7467,5741.0
2019-08-14 11:35:00,210.24,210.46,210.03,210.46,8264.0,166.7467,166.9212,166.5801,166.9212,8264.0
2019-08-14 11:40:00,210.48,210.53,210.11,210.22,3828.0,166.937,166.9767,166.6436,166.7308,3828.0
2019-08-14 11:45:00,210.15,210.2,209.54,209.68,10355.0,166.6753,166.715,166.1915,166.3025,10355.0
2019-08-14 11:50:00,209.78,210.08,209.78,209.95,2800.0,166.3818,166.6198,166.3818,166.5167,2800.0
2019-08-14 11:55:00,209.98,210.24,209.7,210.23,6719.0,166.5405,166.7467,166.3184,166.7388,6719.0
2019-08-14 12:00:00,210.16,210.18,209.92,209.98,5787.0,166.6832,166.6991,166.4929,166.5405,5787.0
2019-08-14 12:05:00,209.93,210.13,209.86,210.05,15224.0,166.5008,166.6594,166.4453,166.596,15224.0
2019-08-14 12:10:00,210.04,210.41,210.03,210.36,5222.0,166.5881,166.8815,166.5801,166.8419,5222.0
2019-08-14 12:15:00,210.37,211.03,210.3,211.01,34713.0,166.8498,167.3733,166.7943,167.3574,34713.0
2019-08-14 12:20:00,211.03,211.31,211.03,211.22,9918.0,167.3733,167.5953,167.3733,167.5239,9918.0
2019-08-14 12:25:00,211.27,211.27,210.92,210.97,5402.0,167.5636,167.5636,167.286,167.3257,5402.0
2019-08-14 12:30:00,210.89,211.12,210.89,210.94,6263.0,167.2622,167.4446,167.2622,167.3019,6263.0
2019-08-14 12:35:00,210.93,210.93,210.68,210.68,3997.0,167.2939,167.2939,167.0957,167.0957,3997.0
2019-08-14 12:40:00,210.73,210.74,210.52,210.72,4943.0,167.1353,167.1432,166.9688,167.1274,4943.0
2019-08-14 12:45:00,210.63,210.71,210.24,210.24,5455.0,167.056,167.1195,166.7467,166.7467,5455.0
2019-08-14 12:50:00,210.14,210.15,209.85,209.85,8477.0,166.6674,166.6753,166.4374,166.4374,8477.0
2019-08-14 12:55:00,209.77,209.92,209.38,209.51,6904.0,166.3739,166.4929,166.0646,166.1677,6904.0
2019-08-14 13:00:00,209.45,209.56,209.13,209.39,8137.0,166.1201,166.2074,165.8663,166.0725,8137.0
2019-08-14 13:05:00,209.41,209.61,209.41,209.52,5068.0,166.0884,166.247,166.0884,166.1756,5068.0
2019-08-14 13:10:00,209.5,209.85,209.5,209.78,4629.0,166.1598,166.4374,166.1598,166.3818,4629.0
2019-08-14 13:15:00,209.69,209.87,209.61,209.62,4202.0,166.3105,166.4532,166.247,166.2549,4202.0
2019-08-14 13:20:00,209.68,209.96,209.68,209.95,4379.0,166.3025,166.5246,166.3025,166.5167,4379.0
2019-08-14 13:25:00,209.91,210.27,209.78,209.94,5500.0,166.485,166.7705,166.3818,166.5087,5500.0
2019-08-14 13:30:00,209.89,210.1,209.87,210.06,14955.0,166.4691,166.6356,166.4532,166.6039,14955.0
2019-08-14 13:35:00,210.11,210.33,210.01,210.22,4173.0,166.6436,166.8181,166.5643,166.7308,4173.0
2019-08-14 13:40:00,210.25,210.43,210.19,210.34,5689.0,166.7546,166.8974,166.707,166.826,5689.0
2019-08-14 13:45:00,210.34,210.46,210.28,210.39,4903.0,166.826,166.9212,166.7784,166.8657,4903.0
2019-08-14 13:50:00,210.6,210.9,210.56,210.82,2515.0,167.0322,167.2701,167.0005,167.2067,2515.0
2019-08-14 13:55:00,210.81,210.89,210.71,210.76,3300.0,167.1988,167.2622,167.1195,167.1591,3300.0
2019-08-14 14:00:00,210.87,210.87,210.25,210.25,5252.0,167.2464,167.2464,166.7546,166.7546,5252.0
2019-08-14 14:05:00,210.22,210.45,210.18,210.38,3468.0,166.7308,166.9132,166.6991,166.8577,3468.0
2019-08-14 14:10:00,210.41,210.68,210.41,210.47,3594.0,166.8815,167.0957,166.8815,166.9291,3594.0
2019-08-14 14:15:00,210.56,210.88,210.55,210.79,3578.0,167.0005,167.2543,166.9926,167.1829,3578.0
2019-08-14 14:20:00,210.69,210.79,210.5,210.56,5843.0,167.1036,167.1829,166.9529,167.0005,5843.0
2019-08-14 14:25:00,210.63,210.8,210.55,210.56,6047.0,167.056,167.1908,166.9926,167.0005,6047.0
2019-08-14 14:30:00,210.58,210.66,210.05,210.15,11167.0,167.0163,167.0798,166.596,166.6753,11167.0
2019-08-14 14:35:00,210.17,210.25,210.0,210.02,6019.0,166.6912,166.7546,166.5563,166.5722,6019.0
2019-08-14 14:40:00,210.07,210.07,209.78,209.96,7104.0,166.6119,166.6119,166.3818,166.5246,7104.0
2019-08-14 14:45:00,210.12,210.28,209.83,209.83,12150.0,166.6515,166.7784,166.4215,166.4215,12150.0
2019-08-14 14:50:00,209.74,210.01,209.71,209.97,4112.0,166.3501,166.5643,166.3263,166.5325,4112.0
2019-08-14 14:55:00,210.03,210.14,209.97,210.04,3767.0,166.5801,166.6674,166.5325,166.5881,3767.0
2019-08-14 15:00:00,209.98,210.49,209.86,210.41,5787.0,166.5405,166.945,166.4453,166.8815,5787.0
2019-08-14 15:05:00,210.39,210.58,210.39,210.53,2475.0,166.8657,167.0163,166.8657,166.9767,2475.0
2019-08-14 15:10:00,210.55,210.59,210.11,210.11,5658.0,166.9926,167.0243,166.6436,166.6436,5658.0
2019-08-14 15:15:00,210.04,210.06,209.4,209.43,9179.0,166.5881,166.6039,166.0805,166.1043,9179.0
2019-08-14 15:20:00,209.4,209.43,208.81,208.81,13184.0,166.0805,166.1043,165.6125,165.6125,13184.0
2019-08-14 15:25:00,208.87,209.74,208.84,209.36,6763.0,165.6601,166.3501,165.6363,166.0487,6763.0
2019-08-14 15:30:00,209.29,209.29,208.76,209.17,10624.0,165.9932,165.9932,165.5729,165.898,10624.0
2019-08-14 15:35:00,209.37,209.37,208.98,209.3,8016.0,166.0567,166.0567,165.7473,166.0011,8016.0
2019-08-14 15:40:00,209.35,209.35,208.64,209.05,14577.0,166.0408,166.0408,165.4777,165.8029,14577.0
2019-08-14 15:45:00,209.04,209.34,208.79,208.91,15982.0,165.7949,166.0329,165.5967,165.6918,15982.0
2019-08-14 15:50:00,208.82,209.26,208.78,209.25,19305.0,165.6204,165.9694,165.5887,165.9615,19305.0
2019-08-14 15:55:00,209.06,209.07,208.24,208.32,102219.0,165.8108,165.8187,165.1604,165.2239,102219.0
2019-08-15 09:30:00,210.77,210.77,209.02,209.64,29256.0,167.167,167.167,165.7791,166.2708,29256.0
2019-08-15 09:35:00,209.5,210.17,209.49,209.73,11968.0,166.1598,166.6912,166.1518,166.3422,11968.0
2019-08-15 09:40:00,209.83,210.87,209.61,209.79,34229.0,166.4215,167.2464,166.247,166.3898,34229.0
2019-08-15 09:45:00,209.95,210.67,209.46,210.38,10612.0,166.5167,167.0877,166.128,166.8577,10612.0
2019-08-15 09:50:00,210.42,210.59,210.04,210.52,13591.0,166.8894,167.0243,166.5881,166.9688,13591.0
2019-08-15 09:55:00,210.37,211.34,210.35,211.16,17541.0,166.8498,167.6191,166.8339,167.4764,17541.0
2019-08-15 10:00:00,211.02,211.83,210.95,211.8,7297.0,167.3653,168.0078,167.3098,167.984,7297.0
2019-08-15 10:05:00,211.69,212.03,211.51,211.94,7556.0,167.8967,168.1664,167.754,168.095,7556.0
2019-08-15 10:10:00,212.03,212.39,211.95,212.06,11686.0,168.1664,168.4519,168.1029,168.1902,11686.0
2019-08-15 10:15:00,212.13,212.31,211.72,211.98,7803.0,168.2457,168.3885,167.9205,168.1267,7803.0
2019-08-15 10:20:00,211.99,212.54,211.89,212.53,5318.0,168.1347,168.5709,168.0553,168.5629,5318.0
2019-08-15 10:25:00,212.54,212.6,212.04,212.04,10522.0,168.5709,168.6185,168.1743,168.1743,10522.0
2019-08-15 10:30:00,211.98,212.09,211.71,212.0,8455.0,168.1267,168.214,167.9126,168.1426,8455.0
2019-08-15 10:35:00,212.0,212.24,211.93,212.04,16639.0,168.1426,168.3329,168.0871,168.1743,16639.0
2019-08-15 10:40:00,211.83,211.91,211.45,211.91,7253.0,168.0078,168.0712,167.7064,168.0712,7253.0
2019-08-15 10:45:00,212.24,212.29,211.94,211.99,3600.0,168.3329,168.3726,168.095,168.1347,3600.0
2019-08-15 10:50:00,211.99,212.06,211.81,212.04,5351.0,168.1347,168.1902,167.9919,168.1743,5351.0
2019-08-15 10:55:00,212.04,212.05,211.64,211.97,4468.0,168.1743,168.1822,167.8571,168.1188,4468.0
2019-08-15 11:00:00,211.85,212.26,211.82,211.92,7745.0,168.0236,168.3488,167.9998,168.0791,7745.0
2019-08-15 11:05:00,211.98,212.0,211.53,211.62,5229.0,168.1267,168.1426,167.7698,167.8412,5229.0
2019-08-15 11:10:00,211.6,211.95,211.56,211.84,7873.0,167.8253,168.1029,167.7936,168.0157,7873.0
2019-08-15 11:15:00,211.83,212.09,211.72,212.06,5301.0,168.0078,168.214,167.9205,168.1902,5301.0
2019-08-15 11:20:00,211.89,212.0,211.64,211.89,9736.0,168.0553,168.1426,167.8571,168.0553,9736.0
2019-08-15 11:25:00,211.89,211.9,211.29,211.7,6039.0,168.0553,168.0633,167.5795,167.9046,6039.0
2019-08-15 11:30:00,211.7,211.74,211.37,211.44,3500.0,167.9046,167.9364,167.6429,167.6984,3500.0
2019-08-15 11:35:00,211.5,211.76,211.5,211.72,5070.0,167.746,167.9522,167.746,167.9205,5070.0
2019-08-15 11:40:00,211.68,211.87,211.65,211.75,4079.0,167.8888,168.0395,167.865,167.9443,4079.0
2019-08-15 11:45:00,211.73,211.94,211.45,211.51,5521.0,167.9284,168.095,167.7064,167.754,5521.0
2019-08-15 11:50:00,211.5,211.68,211.5,211.68,4875.0,167.746,167.8888,167.746,167.8888,4875.0
2019-08-15 11:55:00,211.73,212.1,211.71,212.01,4730.0,167.9284,168.2219,167.9126,168.1505,4730.0
2019-08-15 12:00:00,211.97,212.04,211.67,211.73,4388.0,168.1188,168.1743,167.8809,167.9284,4388.0
2019-08-15 12:05:00,211.82,212.29,211.82,212.28,6761.0,167.9998,168.3726,167.9998,168.3647,6761.0
2019-08-15 12:10:00,212.27,212.42,212.23,212.42,2200.0,168.3567,168.4757,168.325,168.4757,2200.0
2019-08-15 12:15:00,212.37,212.41,212.28,212.32,1389.0,168.436,168.4678,168.3647,168.3964,1389.0
2019-08-15 12:20:00,212.34,212.39,212.15,212.17,5140.0,168.4122,168.4519,168.2616,168.2774,5140.0
2019-08-15 12:25:00,212.13,212.24,211.93,211.95,3443.0,168.2457,168.3329,168.0871,168.1029,3443.0
2019-08-15 12:30:00,212.02,212.28,211.98,212.02,7059.0,168.1584,168.3647,168.1267,168.1584,7059.0
2019-08-15 12:35:00,212.15,212.21,211.81,211.87,4307.0,168.2616,168.3091,167.9919,168.0395,4307.0
2019-08-15 12:40:00,211.83,212.03,211.81,212.01,3034.0,168.0078,168.1664,167.9919,168.1505,3034.0
2019-08-15 12:45:00,211.98,212.12,211.89,211.96,7216.0,168.1267,168.2378,168.0553,168.1109,7216.0
2019-08-15 12:50:00,211.97,211.99,211.6,211.64,4899.0,168.1188,168.1347,167.8253,167.8571,4899.0
2019-08-15 12:55:00,211.67,211.9,211.58,211.89,8289.0,167.8809,168.0633,167.8095,168.0553,8289.0
2019-08-15 13:00:00,211.91,212.15,211.9,212.04,3877.0,168.0712,168.2616,168.0633,168.1743,3877.0
2019-08-15 13:05:00,212.01,212.16,212.01,212.12,1336.0,168.1505,168.2695,168.1505,168.2378,1336.0
2019-08-15 13:10:00,212.2,212.2,211.92,211.97,5852.0,168.3012,168.3012,168.0791,168.1188,5852.0
2019-08-15 13:15:00,211.97,212.2,211.97,212.2,4101.0,168.1188,168.3012,168.1188,168.3012,4101.0
2019-08-15 13:20:00,212.2,212.33,212.13,212.23,5949.0,168.3012,168.4043,168.2457,168.325,5949.0
2019-08-15 13:25:00,212.23,212.46,212.1,212.32,36735.0,168.325,168.5074,168.2219,168.3964,36735.0
2019-08-15 13:30:00,212.36,212.4,212.1,212.35,20337.0,168.4281,168.4598,168.2219,168.4202,20337.0
2019-08-15 13:35:00,212.27,212.34,211.81,212.14,38549.0,168.3567,168.4122,167.9919,168.2536,38549.0
2019-08-15 13:40:00,212.03,212.17,211.81,211.93,15412.0,168.1664,168.2774,167.9919,168.0871,15412.0
2019-08-15 13:45:00,211.91,212.02,211.45,211.62,14570.0,168.0712,168.1584,167.7064,167.8412,14570.0
2019-08-15 13:50:00,211.61,211.65,210.66,210.87,13693.0,167.8333,167.865,167.0798,167.2464,13693.0
2019-08-15 13:55:00,210.93,211.06,210.72,210.89,7937.0,167.2939,167.397,167.1274,167.2622,7937.0
2019-08-15 14:00:00,210.85,210.93,210.33,210.39,18171.0,167.2305,167.2939,166.8181,166.8657,18171.0
2019-08-15 14:05:00,210.52,210.96,210.45,210.96,7319.0,166.9688,167.3177,166.9132,167.3177,7319.0
2019-08-15 14:10:00,210.91,211.47,210.9,211.43,4008.0,167.2781,167.7222,167.2701,167.6905,4008.0
2019-08-15 14:15:00,211.54,211.77,211.49,211.6,4147.0,167.7777,167.9602,167.7381,167.8253,4147.0
2019-08-15 14:20:00,211.54,212.03,211.54,211.91,8078.0,167.7777,168.1664,167.7777,168.0712,8078.0
2019-08-15 14:25:00,211.93,212.04,211.81,211.94,1808.0,168.0871,168.1743,167.9919,168.095,1808.0
2019-08-15 14:30:00,211.74,212.1,211.68,211.97,1717.0,167.9364,168.2219,167.8888,168.1188,1717.0
2019-08-15 14:35:00,212.18,212.2,211.96,212.2,3510.0,168.2853,168.3012,168.1109,168.3012,3510.0
2019-08-15 14:40:00,212.17,212.39,212.14,212.2,3648.0,168.2774,168.4519,168.2536,168.3012,3648.0
2019-08-15 14:45:00,212.17,212.4,212.11,212.27,3454.0,168.2774,168.4598,168.2298,168.3567,3454.0
2019-08-15 14:50:00,212.19,212.19,211.83,212.19,4372.0,168.2933,168.2933,168.0078,168.2933,4372.0
2019-08-15 14:55:00,212.21,212.26,212.1,212.22,6311.0,168.3091,168.3488,168.2219,168.3171,6311.0
2019-08-15 15:00:00,212.27,212.64,212.25,212.64,4326.0,168.3567,168.6502,168.3409,168.6502,4326.0
2019-08-15 15:05:00,212.63,212.63,212.39,212.49,3294.0,168.6423,168.6423,168.4519,168.5312,3294.0
2019-08-15 15:10:00,212.5,212.74,212.3,212.69,13391.0,168.5391,168.7295,168.3805,168.6898,13391.0
2019-08-15 15:15:00,212.69,212.69,212.23,212.32,9714.0,168.6898,168.6898,168.325,168.3964,9714.0
2019-08-15 15:20:00,212.34,212.44,212.07,212.07,4507.0,168.4122,168.4916,168.1981,168.1981,4507.0
2019-08-15 15:25:00,212.13,212.25,212.11,212.17,5376.0,168.2457,168.3409,168.2298,168.2774,5376.0
2019-08-15 15:30:00,212.13,212.29,212.07,212.25,5654.0,168.2457,168.3726,168.1981,168.3409,5654.0
2019-08-15 15:35:00,212.34,212.56,212.25,212.53,6741.0,168.4122,168.5867,168.3409,168.5629,6741.0
2019-08-15 15:40:00,212.62,212.88,212.39,212.79,9806.0,168.6343,168.8405,168.4519,168.7692,9806.0
2019-08-15 15:45:00,212.78,213.29,212.74,213.29,10879.0,168.7612,169.1657,168.7295,169.1657,10879.0
2019-08-15 15:50:00,213.27,213.28,212.93,212.93,14474.0,169.1499,169.1578,168.8802,168.8802,14474.0
2019-08-15 15:55:00,213.09,213.15,212.49,212.7,46824.0,169.0071,169.0547,168.5312,168.6978,46824.0
2019-08-16 09:30:00,214.17,214.34,212.77,213.9,68791.0,169.8637,169.9985,168.7533,169.6495,68791.0
2019-08-16 09:35:00,213.8,214.31,213.46,213.73,5883.0,169.5702,169.9747,169.3005,169.5147,5883.0
2019-08-16 09:40:00,213.71,213.87,212.71,212.9,10008.0,169.4988,169.6257,168.7057,168.8564,10008.0
2019-08-16 09:45:00,212.76,213.0,212.46,212.51,5443.0,168.7454,168.9357,168.5074,168.5471,5443.0
2019-08-16 09:50:00,212.45,212.61,212.0,212.37,10156.0,168.4995,168.6264,168.1426,168.436,10156.0
2019-08-16 09:55:00,212.53,212.54,211.97,212.21,5961.0,168.5629,168.5709,168.1188,168.3091,5961.0
2019-08-16 10:00:00,212.32,213.3,212.21,213.24,31584.0,168.3964,169.1736,168.3091,169.1261,31584.0
2019-08-16 10:05:00,213.25,213.47,212.87,212.99,6166.0,169.134,169.3085,168.8326,168.9278,6166.0
2019-08-16 10:10:00,213.13,213.16,212.45,212.49,5760.0,169.0388,169.0626,168.4995,168.5312,5760.0
2019-08-16 10:15:00,212.51,212.57,212.3,212.3,2400.0,168.5471,168.5947,168.3805,168.3805,2400.0
2019-08-16 10:20:00,212.24,212.81,212.24,212.65,8138.0,168.3329,168.785,168.3329,168.6581,8138.0
2019-08-16 10:25:00,212.76,212.9,212.46,212.46,9540.0,168.7454,168.8564,168.5074,168.5074,9540.0
2019-08-16 10:30:00,212.52,212.8,212.52,212.8,6250.0,168.555,168.7771,168.555,168.7771,6250.0
2019-08-16 10:35:00,212.76,212.92,212.66,212.72,4701.0,168.7454,168.8723,168.666,168.7136,4701.0
2019-08-16 10:40:00,212.78,213.46,212.59,213.35,4830.0,168.7612,169.3005,168.6105,169.2133,4830.0
2019-08-16 10:45:00,213.39,213.71,213.29,213.62,18423.0,169.245,169.4988,169.1657,169.4274,18423.0
2019-08-16 10:50:00,213.56,213.65,213.48,213.58,7941.0,169.3799,169.4512,169.3164,169.3957,7941.0
2019-08-16 10:55:00,213.55,213.63,213.22,213.28,21748.0,169.3719,169.4354,169.1102,169.1578,21748.0
2019-08-16 11:00:00,213.32,213.38,212.73,213.01,39174.0,169.1895,169.2371,168.7216,168.9436,39174.0
2019-08-16 11:05:00,213.02,213.03,212.6,212.84,10322.0,168.9516,168.9595,168.6185,168.8088,10322.0
2019-08-16 11:10:00,212.88,213.06,212.0,212.14,9954.0,168.8405,168.9833,168.1426,168.2536,9954.0
2019-08-16 11:15:00,212.15,212.58,212.04,212.04,11076.0,168.2616,168.6026,168.1743,168.1743,11076.0
2019-08-16 11:20:00,212.05,212.44,211.97,212.29,8733.0,168.1822,168.4916,168.1188,168.3726,8733.0
2019-08-16 11:25:00,212.31,212.49,212.21,212.3,8330.0,168.3885,168.5312,168.3091,168.3805,8330.0
2019-08-16 11:30:00,212.22,212.27,211.93,212.22,12786.0,168.3171,168.3567,168.0871,168.3171,12786.0
2019-08-16 11:35:00,212.18,212.37,212.18,212.24,3752.0,168.2853,168.436,168.2853,168.3329,3752.0
2019-08-16 11:40:00,212.24,212.56,212.22,212.33,2906.0,168.3329,168.5867,168.3171,168.4043,2906.0
2019-08-16 11:45:00,212.39,212.65,212.29,212.54,2868.0,168.4519,168.6581,168.3726,168.5709,2868.0
2019-08-16 11:50:00,212.54,212.93,212.54,212.93,2911.0,168.5709,168.8802,168.5709,168.8802,2911.0
2019-08-16 11:55:00,212.9,212.9,212.53,212.54,9380.0,168.8564,168.8564,168.5629,168.5709,9380.0
2019-08-16 12:00:00,212.42,212.73,212.41,212.64,2200.0,168.4757,168.7216,168.4678,168.6502,2200.0
2019-08-16 12:05:00,212.58,212.9,212.56,212.78,3134.0,168.6026,168.8564,168.5867,168.7612,3134.0
2019-08-16 12:10:00,212.75,212.75,212.5,212.65,2741.0,168.7374,168.7374,168.5391,168.6581,2741.0
2019-08-16 12:15:00,212.56,212.58,212.32,212.51,2917.0,168.5867,168.6026,168.3964,168.5471,2917.0
2019-08-16 12:20:00,212.51,212.71,212.51,212.62,1800.0,168.5471,168.7057,168.5471,168.6343,1800.0
2019-08-16 12:25:00,212.66,212.81,212.63,212.76,3342.0,168.666,168.785,168.6423,168.7454,3342.0
2019-08-16 12:30:00,212.69,212.69,212.49,212.65,3664.0,168.6898,168.6898,168.5312,168.6581,3664.0
2019-08-16 12:35:00,212.66,212.67,212.3,212.34,7283.0,168.666,168.674,168.3805,168.4122,7283.0
2019-08-16 12:40:00,212.36,212.38,212.24,212.36,1675.0,168.4281,168.444,168.3329,168.4281,1675.0
2019-08-16 12:45:00,212.41,212.42,212.22,212.27,2170.0,168.4678,168.4757,168.3171,168.3567,2170.0
2019-08-16 12:50:00,212.36,212.41,212.31,212.34,1900.0,168.4281,168.4678,168.3885,168.4122,1900.0
2019-08-16 12:55:00,212.34,212.63,212.34,212.56,4638.0,168.4122,168.6423,168.4122,168.5867,4638.0
2019-08-16 13:00:00,212.56,212.84,212.56,212.84,2406.0,168.5867,168.8088,168.5867,168.8088,2406.0
2019-08-16 13:05:00,212.84,213.08,212.76,212.97,4450.0,168.8088,168.9992,168.7454,168.9119,4450.0
2019-08-16 13:10:00,213.04,213.1,212.91,213.1,4600.0,168.9674,169.015,168.8643,169.015,4600.0
2019-08-16 13:15:00,213.13,213.27,213.11,213.22,4247.0,169.0388,169.1499,169.023,169.1102,4247.0
2019-08-16 13:20:00,213.23,213.29,213.19,213.29,3200.0,169.1181,169.1657,169.0864,169.1657,3200.0
2019-08-16 13:25:00,213.34,213.54,213.34,213.48,5563.0,169.2054,169.364,169.2054,169.3164,5563.0
2019-08-16 13:30:00,213.43,213.57,213.38,213.52,5503.0,169.2768,169.3878,169.2371,169.3481,5503.0
2019-08-16 13:35:00,213.58,213.7,213.5,213.58,4924.0,169.3957,169.4909,169.3323,169.3957,4924.0
2019-08-16 13:40:00,213.6,213.7,213.49,213.64,7749.0,169.4116,169.4909,169.3243,169.4433,7749.0
2019-08-16 13:45:00,213.59,213.67,213.54,213.63,2000.0,169.4037,169.4671,169.364,169.4354,2000.0
2019-08-16 13:50:00,213.63,213.73,213.61,213.73,4526.0,169.4354,169.5147,169.4195,169.5147,4526.0
2019-08-16 13:55:00,213.69,213.79,213.66,213.79,3157.0,169.483,169.5623,169.4592,169.5623,3157.0
2019-08-16 14:00:00,213.78,213.82,213.72,213.82,3900.0,169.5543,169.5861,169.5068,169.5861,3900.0
2019-08-16 14:05:00,213.78,213.93,213.76,213.89,6779.0,169.5543,169.6733,169.5385,169.6416,6779.0
2019-08-16 14:10:00,213.89,213.9,213.74,213.82,3425.0,169.6416,169.6495,169.5226,169.5861,3425.0
2019-08-16 14:15:00,213.81,213.93,213.69,213.69,5339.0,169.5781,169.6733,169.483,169.483,5339.0
2019-08-16 14:20:00,213.7,213.78,213.65,213.74,2830.0,169.4909,169.5543,169.4512,169.5226,2830.0
2019-08-16 14:25:00,213.67,213.71,213.54,213.54,6856.0,169.4671,169.4988,169.364,169.364,6856.0
2019-08-16 14:30:00,213.59,213.69,213.5,213.69,2735.0,169.4037,169.483,169.3323,169.483,2735.0
2019-08-16 14:35:00,213.72,213.82,213.61,213.65,4627.0,169.5068,169.5861,169.4195,169.4512,4627.0
2019-08-16 14:40:00,213.69,213.75,213.58,213.59,4949.0,169.483,169.5306,169.3957,169.4037,4949.0
2019-08-16 14:45:00,213.59,213.67,213.56,213.63,4559.0,169.4037,169.4671,169.3799,169.4354,4559.0
2019-08-16 14:50:00,213.69,213.69,213.53,213.57,4123.0,169.483,169.483,169.3561,169.3878,4123.0
2019-08-16 14:55:00,213.52,213.66,213.44,213.66,5030.0,169.3481,169.4592,169.2847,169.4592,5030.0
2019-08-16 15:00:00,213.65,213.81,213.61,213.68,3364.0,169.4512,169.5781,169.4195,169.475,3364.0
2019-08-16 15:05:00,213.69,213.86,213.68,213.7,4337.0,169.483,169.6178,169.475,169.4909,4337.0
2019-08-16 15:10:00,213.7,213.76,213.61,213.76,4796.0,169.4909,169.5385,169.4195,169.5385,4796.0
2019-08-16 15:15:00,213.74,213.78,213.68,213.78,4599.0,169.5226,169.5543,169.475,169.5543,4599.0
2019-08-16 15:20:00,213.78,213.79,213.51,213.52,7150.0,169.5543,169.5623,169.3402,169.3481,7150.0
2019-08-16 15:25:00,213.5,213.74,213.45,213.67,5662.0,169.3323,169.5226,169.2926,169.4671,5662.0
2019-08-16 15:30:00,213.63,213.75,213.58,213.67,7492.0,169.4354,169.5306,169.3957,169.4671,7492.0
2019-08-16 15:35:00,213.67,213.74,213.52,213.56,10033.0,169.4671,169.5226,169.3481,169.3799,10033.0
2019-08-16 15:40:00,213.56,213.73,213.52,213.69,7829.0,169.3799,169.5147,169.3481,169.483,7829.0
2019-08-16 15:45:00,213.66,213.67,213.5,213.5,11125.0,169.4592,169.4671,169.3323,169.3323,11125.0
2019-08-16 15:50:00,213.53,214.03,213.49,214.03,21767.0,169.3561,169.7526,169.3243,169.7526,21767.0
2019-08-16 15:55:00,214.05,214.05,213.45,213.52,50498.0,169.7685,169.7685,169.2926,169.3481,50498.0
2019-08-19 09:30:00,215.0,215.71,214.93,215.69,24363.0,170.522,171.0851,170.4664,171.0692,24363.0
2019-08-19 09:35:00,215.47,215.6,214.71,214.87,16846.0,170.8947,170.9978,170.292,170.4189,16846.0
2019-08-19 09:40:00,214.6,214.77,214.5,214.65,8356.0,170.2047,170.3395,170.1254,170.2444,8356.0
2019-08-19 09:45:00,214.65,214.76,214.05,214.56,6413.0,170.2444,170.3316,169.7685,170.173,6413.0
2019-08-19 09:50:00,214.56,214.77,214.25,214.26,11078.0,170.173,170.3395,169.9271,169.935,11078.0
2019-08-19 09:55:00,214.36,214.36,213.99,214.24,8066.0,170.0144,170.0144,169.7209,169.9192,8066.0
2019-08-19 10:00:00,214.29,214.45,213.93,214.09,4102.0,169.9588,170.0857,169.6733,169.8002,4102.0
2019-08-19 10:05:00,213.98,214.19,213.98,214.13,2700.0,169.713,169.8795,169.713,169.8319,2700.0
2019-08-19 10:10:00,214.27,214.4,214.18,214.33,8519.0,169.943,170.0461,169.8716,169.9906,8519.0
2019-08-19 10:15:00,214.31,214.86,214.25,214.86,8704.0,169.9747,170.4109,169.9271,170.4109,8704.0
2019-08-19 10:20:00,214.84,215.33,214.73,215.33,3720.0,170.3951,170.7837,170.3078,170.7837,3720.0
2019-08-19 10:25:00,215.24,215.54,215.23,215.53,1528.0,170.7123,170.9502,170.7044,170.9423,1528.0
2019-08-19 10:30:00,215.45,215.66,215.43,215.58,2900.0,170.8789,171.0454,170.863,170.982,2900.0
2019-08-19 10:35:00,215.57,215.85,215.53,215.74,4480.0,170.974,171.1961,170.9423,171.1089,4480.0
2019-08-19 10:40:00,215.72,216.04,215.72,215.99,4564.0,171.093,171.3468,171.093,171.3072,4564.0
2019-08-19 10:45:00,216.0,216.07,215.63,215.63,6152.0,171.3151,171.3706,171.0216,171.0216,6152.0
2019-08-19 10:50:00,215.6,215.75,215.53,215.65,3520.0,170.9978,171.1168,170.9423,171.0375,3520.0
2019-08-19 10:55:00,215.6,215.73,215.5,215.59,8806.0,170.9978,171.1009,170.9185,170.9899,8806.0
2019-08-19 11:00:00,215.55,215.55,215.17,215.34,3060.0,170.9582,170.9582,170.6568,170.7916,3060.0
2019-08-19 11:05:00,215.41,215.64,215.27,215.38,5504.0,170.8471,171.0296,170.7361,170.8233,5504.0
2019-08-19 11:10:00,215.46,215.57,215.34,215.44,2519.0,170.8868,170.974,170.7916,170.8709,2519.0
2019-08-19 11:15:00,215.47,215.88,215.46,215.88,2610.0,170.8947,171.2199,170.8868,171.2199,2610.0
2019-08-19 11:20:00,215.87,215.89,215.66,215.87,3791.0,171.212,171.2278,171.0454,171.212,3791.0
2019-08-19 11:25:00,215.81,215.84,215.66,215.81,8000.0,171.1644,171.1882,171.0454,171.1644,8000.0
2019-08-19 11:30:00,215.76,216.08,215.57,216.02,5526.0,171.1247,171.3785,170.974,171.331,5526.0
2019-08-19 11:35:00,215.94,215.96,215.78,215.81,2042.0,171.2675,171.2834,171.1406,171.1644,2042.0
2019-08-19 11:40:00,215.82,215.92,215.77,215.91,3661.0,171.1723,171.2516,171.1327,171.2437,3661.0
2019-08-19 11:45:00,215.93,216.3,215.91,216.29,6058.0,171.2596,171.553,171.2437,171.5451,6058.0
2019-08-19 11:50:00,216.26,216.55,216.22,216.5,7300.0,171.5213,171.7513,171.4896,171.7117,7300.0
2019-08-19 11:55:00,216.47,216.59,216.26,216.35,3675.0,171.6879,171.783,171.5213,171.5927,3675.0
2019-08-19 12:00:00,216.35,216.35,216.08,216.3,5887.0,171.5927,171.5927,171.3785,171.553,5887.0
2019-08-19 12:05:00,216.32,216.48,216.26,216.37,2704.0,171.5689,171.6958,171.5213,171.6085,2704.0
2019-08-19 12:10:00,216.47,216.56,216.33,216.38,6089.0,171.6879,171.7592,171.5768,171.6165,6089.0
2019-08-19 12:15:00,216.39,216.39,216.21,216.35,4600.0,171.6244,171.6244,171.4816,171.5927,4600.0
2019-08-19 12:20:00,216.34,216.44,216.28,216.42,2550.0,171.5848,171.6641,171.5372,171.6482,2550.0
2019-08-19 12:25:00,216.48,216.48,216.31,216.46,2000.0,171.6958,171.6958,171.561,171.6799,2000.0
2019-08-19 12:30:00,216.41,216.43,216.19,216.21,2433.0,171.6403,171.6561,171.4658,171.4816,2433.0
2019-08-19 12:35:00,216.27,216.39,216.22,216.37,3511.0,171.5292,171.6244,171.4896,171.6085,3511.0
2019-08-19 12:40:00,216.35,216.4,216.29,216.37,1673.0,171.5927,171.6323,171.5451,171.6085,1673.0
2019-08-19 12:45:00,216.38,216.65,216.38,216.65,2680.0,171.6165,171.8306,171.6165,171.8306,2680.0
2019-08-19 12:50:00,216.62,216.68,216.56,216.64,2000.0,171.8068,171.8544,171.7592,171.8227,2000.0
2019-08-19 12:55:00,216.64,216.78,216.38,216.49,6947.0,171.8227,171.9337,171.6165,171.7037,6947.0
2019-08-19 13:00:00,216.52,216.66,216.5,216.66,1355.0,171.7275,171.8386,171.7117,171.8386,1355.0
2019-08-19 13:05:00,216.63,216.87,216.58,216.87,2698.0,171.8148,172.0051,171.7751,172.0051,2698.0
2019-08-19 13:10:00,216.8,217.04,216.8,216.92,3595.0,171.9496,172.1399,171.9496,172.0448,3595.0
2019-08-19 13:15:00,216.93,217.02,216.92,216.94,4082.0,172.0527,172.1241,172.0448,172.0606,4082.0
2019-08-19 13:20:00,216.97,217.1,216.91,216.92,3808.0,172.0844,172.1875,172.0368,172.0448,3808.0
2019-08-19 13:25:00,216.92,216.95,216.74,216.85,5161.0,172.0448,172.0686,171.902,171.9892,5161.0
2019-08-19 13:30:00,216.82,216.83,216.59,216.64,3146.0,171.9655,171.9734,171.783,171.8227,3146.0
2019-08-19 13:35:00,216.66,216.75,216.66,216.73,2371.0,171.8386,171.9099,171.8386,171.8941,2371.0
2019-08-19 13:40:00,216.74,216.91,216.7,216.72,3163.0,171.902,172.0368,171.8703,171.8861,3163.0
2019-08-19 13:45:00,216.66,216.69,216.62,216.68,1500.0,171.8386,171.8623,171.8068,171.8544,1500.0
2019-08-19 13:50:00,216.62,216.71,216.62,216.71,2713.0,171.8068,171.8782,171.8068,171.8782,2713.0
2019-08-19 13:55:00,216.73,216.74,216.3,216.3,9231.0,171.8941,171.902,171.553,171.553,9231.0
2019-08-19 14:00:00,216.3,216.32,215.87,216.16,14720.0,171.553,171.5689,171.212,171.442,14720.0
2019-08-19 14:05:00,216.12,216.33,216.12,216.25,6824.0,171.4103,171.5768,171.4103,171.5134,6824.0
2019-08-19 14:10:00,216.28,216.33,216.17,216.25,2215.0,171.5372,171.5768,171.4499,171.5134,2215.0
2019-08-19 14:15:00,216.3,216.48,216.3,216.48,1904.0,171.553,171.6958,171.553,171.6958,1904.0
2019-08-19 14:20:00,216.44,216.51,216.42,216.45,2504.0,171.6641,171.7196,171.6482,171.672,2504.0
2019-08-19 14:25:00,216.48,216.51,216.35,216.46,4974.0,171.6958,171.7196,171.5927,171.6799,4974.0
2019-08-19 14:30:00,216.42,216.53,216.38,216.53,1687.0,171.6482,171.7354,171.6165,171.7354,1687.0
2019-08-19 14:35:00,216.51,216.84,216.47,216.84,3200.0,171.7196,171.9813,171.6879,171.9813,3200.0
2019-08-19 14:40:00,216.79,216.95,216.73,216.88,4101.0,171.9417,172.0686,171.8941,172.013,4101.0
2019-08-19 14:45:00,216.84,216.85,216.75,216.8,1600.0,171.9813,171.9892,171.9099,171.9496,1600.0
2019-08-19 14:50:00,216.82,216.97,216.77,216.84,4800.0,171.9655,172.0844,171.9258,171.9813,4800.0
2019-08-19 14:55:00,216.8,216.81,216.62,216.62,2222.0,171.9496,171.9575,171.8068,171.8068,2222.0
2019-08-19 15:00:00,216.63,216.73,216.59,216.65,2000.0,171.8148,171.8941,171.783,171.8306,2000.0
2019-08-19 15:05:00,216.65,216.67,216.53,216.66,2600.0,171.8306,171.8465,171.7354,171.8386,2600.0
2019-08-19 15:10:00,216.55,216.6,216.47,216.58,3852.0,171.7513,171.791,171.6879,171.7751,3852.0
2019-08-19 15:15:00,216.56,216.59,216.47,216.55,4522.0,171.7592,171.783,171.6879,171.7513,4522.0
2019-08-19 15:20:00,216.5,216.52,216.38,216.45,4413.0,171.7117,171.7275,171.6165,171.672,4413.0
2019-08-19 15:25:00,216.56,216.68,216.46,216.62,3600.0,171.7592,171.8544,171.6799,171.8068,3600.0
2019-08-19 15:30:00,216.54,216.81,216.51,216.78,7008.0,171.7434,171.9575,171.7196,171.9337,7008.0
2019-08-19 15:35:00,216.81,217.1,216.81,217.03,6400.0,171.9575,172.1875,171.9575,172.132,6400.0
2019-08-19 15:40:00,217.03,217.19,216.95,217.19,7852.0,172.132,172.2589,172.0686,172.2589,7852.0
2019-08-19 15:45:00,217.19,217.24,217.09,217.17,8373.0,172.2589,172.2986,172.1796,172.243,8373.0
2019-08-19 15:50:00,217.17,217.21,217.1,217.17,14025.0,172.243,172.2748,172.1875,172.243,14025.0
2019-08-19 15:55:00,217.17,217.24,216.56,216.71,36845.0,172.243,172.2986,171.7592,171.8782,36845.0
2019-08-20 09:30:00,216.6,216.94,215.75,215.76,21670.0,171.791,172.0606,171.1168,171.1247,21670.0
2019-08-20 09:35:00,215.62,215.97,215.26,215.38,5132.0,171.0137,171.2913,170.7282,170.8233,5132.0
2019-08-20 09:40:00,215.16,215.16,214.73,214.74,5885.0,170.6489,170.6489,170.3078,170.3157,5885.0
2019-08-20 09:45:00,214.9,215.12,214.32,214.53,14287.0,170.4426,170.6171,169.9826,170.1492,14287.0
2019-08-20 09:50:00,214.42,215.01,214.42,214.52,2700.0,170.0619,170.5299,170.0619,170.1413,2700.0
2019-08-20 09:55:00,214.58,214.72,214.09,214.1,5014.0,170.1888,170.2999,169.8002,169.8081,5014.0
2019-08-20 10:00:00,214.08,214.39,213.9,214.38,7717.0,169.7923,170.0382,169.6495,170.0302,7717.0
2019-08-20 10:05:00,214.48,214.91,214.39,214.58,3381.0,170.1095,170.4506,170.0382,170.1888,3381.0
2019-08-20 10:10:00,214.55,214.86,214.34,214.64,5680.0,170.1651,170.4109,169.9985,170.2364,5680.0
2019-08-20 10:15:00,214.61,215.36,214.6,215.29,4010.0,170.2126,170.8075,170.2047,170.752,4010.0
2019-08-20 10:20:00,215.36,215.36,215.0,215.06,3044.0,170.8075,170.8075,170.522,170.5695,3044.0
2019-08-20 10:25:00,215.0,215.42,214.98,215.42,5175.0,170.522,170.8551,170.5061,170.8551,5175.0
2019-08-20 10:30:00,215.44,215.64,215.29,215.48,1844.0,170.8709,171.0296,170.752,170.9027,1844.0
2019-08-20 10:35:00,215.48,216.0,215.48,215.9,3337.0,170.9027,171.3151,170.9027,171.2358,3337.0
2019-08-20 10:40:00,215.8,216.08,215.79,216.08,1580.0,171.1565,171.3785,171.1485,171.3785,1580.0
2019-08-20 10:45:00,216.07,216.1,215.79,215.87,3042.0,171.3706,171.3944,171.1485,171.212,3042.0
2019-08-20 10:50:00,215.97,216.13,215.84,216.12,2125.0,171.2913,171.4182,171.1882,171.4103,2125.0
2019-08-20 10:55:00,215.92,216.26,215.92,216.24,2887.0,171.2516,171.5213,171.2516,171.5054,2887.0
2019-08-20 11:00:00,216.23,216.87,216.23,216.87,7975.0,171.4975,172.0051,171.4975,172.0051,7975.0
2019-08-20 11:05:00,216.79,217.11,216.77,217.08,5993.0,171.9417,172.1955,171.9258,172.1717,5993.0
2019-08-20 11:10:00,217.13,217.65,217.05,217.49,6348.0,172.2113,172.6237,172.1479,172.4968,6348.0
2019-08-20 11:15:00,217.45,217.65,217.32,217.48,8911.0,172.4651,172.6237,172.362,172.4889,8911.0
2019-08-20 11:20:00,217.5,217.56,216.96,217.04,4439.0,172.5048,172.5524,172.0765,172.1399,4439.0
2019-08-20 11:25:00,217.06,217.06,216.78,216.78,1700.0,172.1558,172.1558,171.9337,171.9337,1700.0
2019-08-20 11:30:00,216.87,216.94,216.78,216.79,1610.0,172.0051,172.0606,171.9337,171.9417,1610.0
2019-08-20 11:35:00,216.88,216.93,216.71,216.73,2200.0,172.013,172.0527,171.8782,171.8941,2200.0
2019-08-20 11:40:00,216.66,216.68,216.48,216.54,3100.0,171.8386,171.8544,171.6958,171.7434,3100.0
2019-08-20 11:45:00,216.58,216.58,216.41,216.55,1810.0,171.7751,171.7751,171.6403,171.7513,1810.0
2019-08-20 11:50:00,216.57,216.61,216.55,216.58,915.0,171.7672,171.7989,171.7513,171.7751,915.0
2019-08-20 11:55:00,216.51,216.71,216.5,216.53,2943.0,171.7196,171.8782,171.7117,171.7354,2943.0
2019-08-20 12:00:00,216.6,216.67,216.55,216.62,1475.0,171.791,171.8465,171.7513,171.8068,1475.0
2019-08-20 12:05:00,216.68,216.71,216.52,216.67,1838.0,171.8544,171.8782,171.7275,171.8465,1838.0
2019-08-20 12:10:00,216.66,216.8,216.56,216.8,5500.0,171.8386,171.9496,171.7592,171.9496,5500.0
2019-08-20 12:15:00,216.73,216.73,216.49,216.59,3737.0,171.8941,171.8941,171.7037,171.783,3737.0
2019-08-20 12:20:00,216.62,216.62,216.45,216.53,4830.0,171.8068,171.8068,171.672,171.7354,4830.0
2019-08-20 12:25:00,216.45,216.46,216.25,216.3,2045.0,171.672,171.6799,171.5134,171.553,2045.0
2019-08-20 12:30:00,216.21,216.44,216.2,216.37,6323.0,171.4816,171.6641,171.4737,171.6085,6323.0
2019-08-20 12:35:00,216.34,216.35,216.22,216.32,2328.0,171.5848,171.5927,171.4896,171.5689,2328.0
2019-08-20 12:40:00,216.21,216.21,215.89,215.99,6469.0,171.4816,171.4816,171.2278,171.3072,6469.0
2019-08-20 12:45:00,216.08,216.12,216.03,216.09,1650.0,171.3785,171.4103,171.3389,171.3865,1650.0
2019-08-20 12:50:00,216.02,216.22,216.02,216.13,2838.0,171.331,171.4896,171.331,171.4182,2838.0
2019-08-20 12:55:00,216.1,216.1,215.99,216.07,1600.0,171.3944,171.3944,171.3072,171.3706,1600.0
2019-08-20 13:00:00,216.08,216.22,216.04,216.16,4598.0,171.3785,171.4896,171.3468,171.442,4598.0
2019-08-20 13:05:00,216.11,216.15,216.01,216.04,3428.0,171.4023,171.4341,171.323,171.3468,3428.0
2019-08-20 13:10:00,216.1,216.29,216.1,216.17,5155.0,171.3944,171.5451,171.3944,171.4499,5155.0
2019-08-20 13:15:00,216.19,216.2,216.0,216.07,3512.0,171.4658,171.4737,171.3151,171.3706,3512.0
2019-08-20 13:20:00,216.03,216.04,215.77,215.77,6368.0,171.3389,171.3468,171.1327,171.1327,6368.0
2019-08-20 13:25:00,215.78,215.8,215.71,215.8,2350.0,171.1406,171.1565,171.0851,171.1565,2350.0
2019-08-20 13:30:00,215.74,215.74,215.4,215.4,3125.0,171.1089,171.1089,170.8392,170.8392,3125.0
2019-08-20 13:35:00,215.36,215.36,214.98,215.21,3893.0,170.8075,170.8075,170.5061,170.6885,3893.0
2019-08-20 13:40:00,215.3,215.69,215.3,215.65,2200.0,170.7599,171.0692,170.7599,171.0375,2200.0
2019-08-20 13:45:00,215.6,215.71,215.53,215.53,1400.0,170.9978,171.0851,170.9423,170.9423,1400.0
2019-08-20 13:50:00,215.37,215.5,215.36,215.37,4630.0,170.8154,170.9185,170.8075,170.8154,4630.0
2019-08-20 13:55:00,215.37,215.39,215.05,215.12,4225.0,170.8154,170.8313,170.5616,170.6171,4225.0
2019-08-20 14:00:00,215.08,215.12,214.8,214.9,2800.0,170.5854,170.6171,170.3633,170.4426,2800.0
2019-08-20 14:05:00,214.77,214.97,214.67,214.81,4100.0,170.3395,170.4982,170.2602,170.3713,4100.0
2019-08-20 14:10:00,214.81,214.88,214.75,214.79,3411.0,170.3713,170.4268,170.3237,170.3554,3411.0
2019-08-20 14:15:00,214.83,214.97,214.81,214.93,4406.0,170.3871,170.4982,170.3713,170.4664,4406.0
2019-08-20 14:20:00,214.83,214.83,214.58,214.69,4200.0,170.3871,170.3871,170.1888,170.2761,4200.0
2019-08-20 14:25:00,214.66,214.87,214.66,214.81,10309.0,170.2523,170.4189,170.2523,170.3713,10309.0
2019-08-20 14:30:00,214.86,214.86,214.68,214.7,3850.0,170.4109,170.4109,170.2682,170.284,3850.0
2019-08-20 14:35:00,214.71,214.9,214.71,214.85,3053.0,170.292,170.4426,170.292,170.403,3053.0
2019-08-20 14:40:00,214.7,214.7,214.36,214.36,6196.0,170.284,170.284,170.0144,170.0144,6196.0
2019-08-20 14:45:00,214.42,214.61,214.36,214.55,3700.0,170.0619,170.2126,170.0144,170.1651,3700.0
2019-08-20 14:50:00,214.44,214.52,214.4,214.47,3700.0,170.0778,170.1413,170.0461,170.1016,3700.0
2019-08-20 14:55:00,214.47,214.54,214.33,214.47,3800.0,170.1016,170.1571,169.9906,170.1016,3800.0
2019-08-20 15:00:00,214.39,214.39,214.21,214.36,3077.0,170.0382,170.0382,169.8954,170.0144,3077.0
2019-08-20 15:05:00,214.31,214.48,214.3,214.31,3200.0,169.9747,170.1095,169.9668,169.9747,3200.0
2019-08-20 15:10:00,214.36,214.57,214.35,214.54,4971.0,170.0144,170.1809,170.0064,170.1571,4971.0
2019-08-20 15:15:00,214.55,214.57,214.32,214.37,3506.0,170.1651,170.1809,169.9826,170.0223,3506.0
2019-08-20 15:20:00,214.42,214.53,214.39,214.43,3799.0,170.0619,170.1492,170.0382,170.0699,3799.0
2019-08-20 15:25:00,214.43,214.65,214.37,214.58,8239.0,170.0699,170.2444,170.0223,170.1888,8239.0
2019-08-20 15:30:00,214.62,214.62,214.41,214.53,8452.0,170.2206,170.2206,170.054,170.1492,8452.0
2019-08-20 15:35:00,214.53,214.53,214.11,214.35,8421.0,170.1492,170.1492,169.8161,170.0064,8421.0
2019-08-20 15:40:00,214.33,214.42,214.16,214.39,4610.0,169.9906,170.0619,169.8557,170.0382,4610.0
2019-08-20 15:45:00,214.42,214.47,214.15,214.25,9563.0,170.0619,170.1016,169.8478,169.9271,9563.0
2019-08-20 15:50:00,214.24,214.26,213.88,213.99,17363.0,169.9192,169.935,169.6337,169.7209,17363.0
2019-08-20 15:55:00,213.95,213.95,213.61,213.85,48030.0,169.6892,169.6892,169.4195,169.6099,48030.0
2019-08-21 09:30:00,215.07,215.2,213.88,214.15,15300.0,170.5775,170.6806,169.6337,169.8478,15300.0
2019-08-21 09:35:00,214.13,214.39,213.22,213.45,10677.0,169.8319,170.0382,169.1102,169.2926,10677.0
2019-08-21 09:40:00,213.58,213.62,213.1,213.1,9628.0,169.3957,169.4274,169.015,169.015,9628.0
2019-08-21 09:45:00,213.14,213.18,212.19,212.52,18253.0,169.0467,169.0785,168.2933,168.555,18253.0
2019-08-21 09:50:00,212.59,212.68,212.21,212.26,3173.0,168.6105,168.6819,168.3091,168.3488,3173.0
2019-08-21 09:55:00,212.3,212.55,212.12,212.47,14109.0,168.3805,168.5788,168.2378,168.5154,14109.0
2019-08-21 10:00:00,212.43,212.65,212.31,212.36,7194.0,168.4836,168.6581,168.3885,168.4281,7194.0
2019-08-21 10:05:00,212.25,212.68,212.2,212.5,8714.0,168.3409,168.6819,168.3012,168.5391,8714.0
2019-08-21 10:10:00,212.49,212.66,211.99,212.02,10070.0,168.5312,168.666,168.1347,168.1584,10070.0
2019-08-21 10:15:00,212.14,212.54,212.04,212.5,12234.0,168.2536,168.5709,168.1743,168.5391,12234.0
2019-08-21 10:20:00,212.59,212.73,212.28,212.48,5879.0,168.6105,168.7216,168.3647,168.5233,5879.0
2019-08-21 10:25:00,212.58,212.63,212.46,212.56,5535.0,168.6026,168.6423,168.5074,168.5867,5535.0
2019-08-21 10:30:00,212.47,212.62,212.42,212.47,9492.0,168.5154,168.6343,168.4757,168.5154,9492.0
2019-08-21 10:35:00,212.26,212.52,212.22,212.42,31441.0,168.3488,168.555,168.3171,168.4757,31441.0
2019-08-21 10:40:00,212.43,212.82,212.41,212.82,16638.0,168.4836,168.7929,168.4678,168.7929,16638.0
2019-08-21 10:45:00,212.75,213.2,212.75,213.19,6594.0,168.7374,169.0943,168.7374,169.0864,6594.0
2019-08-21 10:50:00,213.34,213.35,212.95,212.96,12310.0,169.2054,169.2133,168.8961,168.904,12310.0
2019-08-21 10:55:00,213.05,213.12,212.88,213.02,5678.0,168.9754,169.0309,168.8405,168.9516,5678.0
2019-08-21 11:00:00,213.03,213.03,212.53,212.56,5216.0,168.9595,168.9595,168.5629,168.5867,5216.0
2019-08-21 11:05:00,212.56,213.06,212.55,213.06,3803.0,168.5867,168.9833,168.5788,168.9833,3803.0
2019-08-21 11:10:00,213.07,213.26,213.05,213.22,6530.0,168.9912,169.1419,168.9754,169.1102,6530.0
2019-08-21 11:15:00,213.27,213.43,213.23,213.35,9450.0,169.1499,169.2768,169.1181,169.2133,9450.0
2019-08-21 11:20:00,213.35,213.64,213.35,213.45,3938.0,169.2133,169.4433,169.2133,169.2926,3938.0
2019-08-21 11:25:00,213.48,213.62,213.47,213.59,1339.0,169.3164,169.4274,169.3085,169.4037,1339.0
2019-08-21 11:30:00,213.56,213.58,213.28,213.39,4600.0,169.3799,169.3957,169.1578,169.245,4600.0
2019-08-21 11:35:00,213.4,213.4,213.04,213.22,8924.0,169.253,169.253,168.9674,169.1102,8924.0
2019-08-21 11:40:00,213.26,213.42,213.03,213.27,12522.0,169.1419,169.2688,168.9595,169.1499,12522.0
2019-08-21 11:45:00,213.22,213.22,212.88,213.02,10484.0,169.1102,169.1102,168.8405,168.9516,10484.0
2019-08-21 11:50:00,213.03,213.08,212.86,212.95,8148.0,168.9595,168.9992,168.8247,168.8961,8148.0
2019-08-21 11:55:00,212.97,213.18,212.85,213.12,17190.0,168.9119,169.0785,168.8167,169.0309,17190.0
2019-08-21 12:00:00,213.09,213.27,213.0,213.1,16919.0,169.0071,169.1499,168.9357,169.015,16919.0
2019-08-21 12:05:00,213.19,213.81,213.05,213.75,11550.0,169.0864,169.5781,168.9754,169.5306,11550.0
2019-08-21 12:10:00,213.77,213.87,213.72,213.72,2100.0,169.5464,169.6257,169.5068,169.5068,2100.0
2019-08-21 12:15:00,213.65,213.74,213.6,213.61,4595.0,169.4512,169.5226,169.4116,169.4195,4595.0
2019-08-21 12:20:00,213.63,213.69,213.48,213.68,2500.0,169.4354,169.483,169.3164,169.475,2500.0
2019-08-21 12:25:00,213.63,213.72,213.38,213.51,12815.0,169.4354,169.5068,169.2371,169.3402,12815.0
2019-08-21 12:30:00,213.53,213.53,213.33,213.42,8610.0,169.3561,169.3561,169.1974,169.2688,8610.0
2019-08-21 12:35:00,213.41,213.41,213.19,213.33,20496.0,169.2609,169.2609,169.0864,169.1974,20496.0
2019-08-21 12:40:00,213.31,213.4,213.24,213.3,8913.0,169.1816,169.253,169.1261,169.1736,8913.0
2019-08-21 12:45:00,213.24,213.82,213.2,213.78,16679.0,169.1261,169.5861,169.0943,169.5543,16679.0
2019-08-21 12:50:00,213.83,214.15,213.83,214.07,5281.0,169.594,169.8478,169.594,169.7844,5281.0
2019-08-21 12:55:00,213.95,214.5,213.95,214.46,12287.0,169.6892,170.1254,169.6892,170.0937,12287.0
2019-08-21 13:00:00,214.46,214.46,214.3,214.3,3300.0,170.0937,170.0937,169.9668,169.9668,3300.0
2019-08-21 13:05:00,214.26,214.33,214.25,214.33,1400.0,169.935,169.9906,169.9271,169.9906,1400.0
2019-08-21 13:10:00,214.23,214.24,214.07,214.19,1470.0,169.9113,169.9192,169.7844,169.8795,1470.0
2019-08-21 13:15:00,214.11,214.24,214.09,214.24,1826.0,169.8161,169.9192,169.8002,169.9192,1826.0
2019-08-21 13:20:00,214.34,214.35,214.28,214.28,2824.0,169.9985,170.0064,169.9509,169.9509,2824.0
2019-08-21 13:25:00,214.31,214.32,214.25,214.28,2623.0,169.9747,169.9826,169.9271,169.9509,2623.0
2019-08-21 13:30:00,214.27,214.29,214.06,214.1,2716.0,169.943,169.9588,169.7764,169.8081,2716.0
2019-08-21 13:35:00,214.09,214.09,213.89,213.97,5311.0,169.8002,169.8002,169.6416,169.705,5311.0
2019-08-21 13:40:00,213.97,213.97,213.79,213.81,3600.0,169.705,169.705,169.5623,169.5781,3600.0
2019-08-21 13:45:00,213.85,213.9,213.79,213.83,4110.0,169.6099,169.6495,169.5623,169.594,4110.0
2019-08-21 13:50:00,213.85,213.99,213.81,213.83,3654.0,169.6099,169.7209,169.5781,169.594,3654.0
2019-08-21 13:55:00,213.84,213.89,213.73,213.81,4052.0,169.6019,169.6416,169.5147,169.5781,4052.0
2019-08-21 14:00:00,213.78,213.81,213.45,213.69,8873.0,169.5543,169.5781,169.2926,169.483,8873.0
2019-08-21 14:05:00,213.73,213.84,213.33,213.33,2140.0,169.5147,169.6019,169.1974,169.1974,2140.0
2019-08-21 14:10:00,213.41,213.41,213.12,213.3,3929.0,169.2609,169.2609,169.0309,169.1736,3929.0
2019-08-21 14:15:00,213.35,213.5,213.28,213.49,3904.0,169.2133,169.3323,169.1578,169.3243,3904.0
2019-08-21 14:20:00,213.44,213.63,213.42,213.49,3201.0,169.2847,169.4354,169.2688,169.3243,3201.0
2019-08-21 14:25:00,213.5,213.75,213.49,213.58,5614.0,169.3323,169.5306,169.3243,169.3957,5614.0
2019-08-21 14:30:00,213.57,213.57,213.14,213.14,2314.0,169.3878,169.3878,169.0467,169.0467,2314.0
2019-08-21 14:35:00,213.2,213.29,213.03,213.03,5926.0,169.0943,169.1657,168.9595,168.9595,5926.0
2019-08-21 14:40:00,213.09,213.09,212.92,213.06,3444.0,169.0071,169.0071,168.8723,168.9833,3444.0
2019-08-21 14:45:00,213.06,213.06,212.79,212.79,4809.0,168.9833,168.9833,168.7692,168.7692,4809.0
2019-08-21 14:50:00,212.84,212.91,212.78,212.88,1968.0,168.8088,168.8643,168.7612,168.8405,1968.0
2019-08-21 14:55:00,212.81,213.0,212.81,213.0,2606.0,168.785,168.9357,168.785,168.9357,2606.0
2019-08-21 15:00:00,212.97,213.08,212.91,212.91,9282.0,168.9119,168.9992,168.8643,168.8643,9282.0
2019-08-21 15:05:00,212.95,212.95,212.78,212.9,5456.0,168.8961,168.8961,168.7612,168.8564,5456.0
2019-08-21 15:10:00,212.94,213.09,212.85,212.9,13032.0,168.8881,169.0071,168.8167,168.8564,13032.0
2019-08-21 15:15:00,212.88,213.12,212.84,213.12,18256.0,168.8405,169.0309,168.8088,169.0309,18256.0
2019-08-21 15:20:00,213.15,213.15,212.88,212.96,6210.0,169.0547,169.0547,168.8405,168.904,6210.0
2019-08-21 15:25:00,212.96,213.12,212.95,213.12,7162.0,168.904,169.0309,168.8961,169.0309,7162.0
2019-08-21 15:30:00,213.08,213.38,213.08,213.38,7798.0,168.9992,169.2371,168.9992,169.2371,7798.0
2019-08-21 15:35:00,213.42,213.44,213.3,213.33,11486.0,169.2688,169.2847,169.1736,169.1974,11486.0
2019-08-21 15:40:00,213.33,213.39,213.22,213.22,8997.0,169.1974,169.245,169.1102,169.1102,8997.0
2019-08-21 15:45:00,213.2,213.24,213.07,213.14,13223.0,169.0943,169.1261,168.9912,169.0467,13223.0
2019-08-21 15:50:00,213.18,213.42,213.14,213.29,23391.0,169.0785,169.2688,169.0467,169.1657,23391.0
2019-08-21 15:55:00,213.34,213.54,213.23,213.51,45485.0,169.2054,169.364,169.1181,169.3402,45485.0
2019-08-22 09:30:00,214.5,214.79,213.37,214.44,18950.0,170.1254,170.3554,169.2292,170.0778,18950.0
2019-08-22 09:35:00,214.23,214.62,213.77,214.11,8531.0,169.9113,170.2206,169.5464,169.8161,8531.0
2019-08-22 09:40:00,214.21,214.46,214.2,214.46,2575.0,169.8954,170.0937,169.8875,170.0937,2575.0
2019-08-22 09:45:00,214.53,214.68,213.81,213.94,1976.0,170.1492,170.2682,169.5781,169.6812,1976.0
2019-08-22 09:50:00,214.11,214.16,213.89,213.99,4160.0,169.8161,169.8557,169.6416,169.7209,4160.0
2019-08-22 09:55:00,214.05,214.26,213.94,214.16,4126.0,169.7685,169.935,169.6812,169.8557,4126.0
2019-08-22 10:00:00,214.16,214.2,213.66,214.02,3955.0,169.8557,169.8875,169.4592,169.7447,3955.0
2019-08-22 10:05:00,214.02,214.18,213.82,214.18,2600.0,169.7447,169.8716,169.5861,169.8716,2600.0
2019-08-22 10:10:00,214.13,214.17,213.9,214.17,2000.0,169.8319,169.8637,169.6495,169.8637,2000.0
2019-08-22 10:15:00,214.15,214.17,213.87,213.88,2069.0,169.8478,169.8637,169.6257,169.6337,2069.0
2019-08-22 10:20:00,213.95,214.1,213.87,214.1,505.0,169.6892,169.8081,169.6257,169.8081,505.0
2019-08-22 10:25:00,214.09,214.27,213.85,214.01,2273.0,169.8002,169.943,169.6099,169.7368,2273.0
2019-08-22 10:30:00,213.95,213.95,213.42,213.64,5354.0,169.6892,169.6892,169.2688,169.4433,5354.0
2019-08-22 10:35:00,213.51,213.51,213.24,213.32,3012.0,169.3402,169.3402,169.1261,169.1895,3012.0
2019-08-22 10:40:00,213.35,213.54,213.2,213.34,1461.0,169.2133,169.364,169.0943,169.2054,1461.0
2019-08-22 10:45:00,213.39,213.59,213.22,213.59,4568.0,169.245,169.4037,169.1102,169.4037,4568.0
2019-08-22 10:50:00,213.66,213.77,213.55,213.59,3229.0,169.4592,169.5464,169.3719,169.4037,3229.0
2019-08-22 10:55:00,213.49,213.51,213.14,213.22,2650.0,169.3243,169.3402,169.0467,169.1102,2650.0
2019-08-22 11:00:00,213.22,213.64,213.22,213.64,4417.0,169.1102,169.4433,169.1102,169.4433,4417.0
2019-08-22 11:05:00,213.65,214.01,213.65,213.87,3479.0,169.4512,169.7368,169.4512,169.6257,3479.0
2019-08-22 11:10:00,213.83,214.07,213.83,213.97,900.0,169.594,169.7844,169.594,169.705,900.0
2019-08-22 11:15:00,213.94,214.12,213.94,213.95,2532.0,169.6812,169.824,169.6812,169.6892,2532.0
2019-08-22 11:20:00,213.96,214.27,213.95,214.19,5288.0,169.6971,169.943,169.6892,169.8795,5288.0
2019-08-22 11:25:00,214.28,214.36,214.16,214.17,5375.0,169.9509,170.0144,169.8557,169.8637,5375.0
2019-08-22 11:30:00,214.22,214.38,214.17,214.19,5636.0,169.9033,170.0302,169.8637,169.8795,5636.0
2019-08-22 11:35:00,214.2,214.58,214.17,214.58,3816.0,169.8875,170.1888,169.8637,170.1888,3816.0
2019-08-22 11:40:00,214.59,214.68,214.36,214.43,2859.0,170.1968,170.2682,170.0144,170.0699,2859.0
2019-08-22 11:45:00,214.5,214.53,214.46,214.48,600.0,170.1254,170.1492,170.0937,170.1095,600.0
2019-08-22 11:50:00,214.48,214.62,214.35,214.55,2217.0,170.1095,170.2206,170.0064,170.1651,2217.0
2019-08-22 11:55:00,214.6,214.63,214.43,214.5,2432.0,170.2047,170.2285,170.0699,170.1254,2432.0
2019-08-22 12:00:00,214.52,214.58,214.47,214.58,2001.0,170.1413,170.1888,170.1016,170.1888,2001.0
2019-08-22 12:05:00,214.54,214.74,214.54,214.62,2549.0,170.1571,170.3157,170.1571,170.2206,2549.0
2019-08-22 12:10:00,214.62,214.67,214.56,214.61,3077.0,170.2206,170.2602,170.173,170.2126,3077.0
2019-08-22 12:15:00,214.61,214.65,214.52,214.56,7056.0,170.2126,170.2444,170.1413,170.173,7056.0
2019-08-22 12:20:00,214.59,214.62,214.14,214.14,7090.0,170.1968,170.2206,169.8399,169.8399,7090.0
2019-08-22 12:25:00,214.2,214.2,213.91,213.99,6258.0,169.8875,169.8875,169.6575,169.7209,6258.0
2019-08-22 12:30:00,213.93,214.04,213.92,214.0,2442.0,169.6733,169.7606,169.6654,169.7288,2442.0
2019-08-22 12:35:00,213.88,214.0,213.87,214.0,1887.0,169.6337,169.7288,169.6257,169.7288,1887.0
2019-08-22 12:40:00,214.01,214.03,213.92,214.0,4648.0,169.7368,169.7526,169.6654,169.7288,4648.0
2019-08-22 12:45:00,214.05,214.05,213.75,213.79,2043.0,169.7685,169.7685,169.5306,169.5623,2043.0
2019-08-22 12:50:00,214.0,214.02,213.92,214.01,1220.0,169.7288,169.7447,169.6654,169.7368,1220.0
2019-08-22 12:55:00,214.0,214.0,213.72,213.75,1400.0,169.7288,169.7288,169.5068,169.5306,1400.0
2019-08-22 13:00:00,213.73,214.01,213.73,214.01,2802.0,169.5147,169.7368,169.5147,169.7368,2802.0
2019-08-22 13:05:00,214.01,214.03,213.83,213.88,3000.0,169.7368,169.7526,169.594,169.6337,3000.0
2019-08-22 13:10:00,213.94,214.06,213.94,214.06,2254.0,169.6812,169.7764,169.6812,169.7764,2254.0
2019-08-22 13:15:00,214.08,214.25,214.07,214.21,700.0,169.7923,169.9271,169.7844,169.8954,700.0
2019-08-22 13:20:00,214.26,214.5,214.26,214.34,8536.0,169.935,170.1254,169.935,169.9985,8536.0
2019-08-22 13:25:00,214.26,214.29,214.23,214.23,1142.0,169.935,169.9588,169.9113,169.9113,1142.0
2019-08-22 13:30:00,214.27,214.32,214.18,214.23,1959.0,169.943,169.9826,169.8716,169.9113,1959.0
2019-08-22 13:35:00,214.16,214.16,213.98,214.08,1625.0,169.8557,169.8557,169.713,169.7923,1625.0
2019-08-22 13:40:00,214.09,214.17,213.94,214.17,1736.0,169.8002,169.8637,169.6812,169.8637,1736.0
2019-08-22 13:45:00,214.12,214.19,213.96,214.09,2036.0,169.824,169.8795,169.6971,169.8002,2036.0
2019-08-22 13:50:00,214.09,214.24,214.08,214.2,1900.0,169.8002,169.9192,169.7923,169.8875,1900.0
2019-08-22 13:55:00,214.25,214.31,214.2,214.31,575.0,169.9271,169.9747,169.8875,169.9747,575.0
2019-08-22 14:00:00,214.24,214.31,214.19,214.22,1534.0,169.9192,169.9747,169.8795,169.9033,1534.0
2019-08-22 14:05:00,214.21,214.24,214.03,214.03,1874.0,169.8954,169.9192,169.7526,169.7526,1874.0
2019-08-22 14:10:00,214.01,214.07,213.96,214.07,1280.0,169.7368,169.7844,169.6971,169.7844,1280.0
2019-08-22 14:15:00,214.07,214.11,214.03,214.04,2000.0,169.7844,169.8161,169.7526,169.7606,2000.0
2019-08-22 14:20:00,214.02,214.08,214.02,214.08,200.0,169.7447,169.7923,169.7447,169.7923,200.0
2019-08-22 14:25:00,214.11,214.11,213.9,213.93,1638.0,169.8161,169.8161,169.6495,169.6733,1638.0
2019-08-22 14:30:00,213.94,213.95,213.8,213.8,2339.0,169.6812,169.6892,169.5702,169.5702,2339.0
2019-08-22 14:35:00,213.85,213.87,213.69,213.77,2261.0,169.6099,169.6257,169.483,169.5464,2261.0
2019-08-22 14:40:00,213.81,214.0,213.78,214.0,1952.0,169.5781,169.7288,169.5543,169.7288,1952.0
2019-08-22 14:45:00,214.06,214.29,214.04,214.27,3463.0,169.7764,169.9588,169.7606,169.943,3463.0
2019-08-22 14:50:00,214.26,214.32,214.22,214.24,1935.0,169.935,169.9826,169.9033,169.9192,1935.0
2019-08-22 14:55:00,214.25,214.36,214.15,214.15,2645.0,169.9271,170.0144,169.8478,169.8478,2645.0
2019-08-22 15:00:00,214.22,214.22,213.81,213.81,2700.0,169.9033,169.9033,169.5781,169.5781,2700.0
2019-08-22 15:05:00,213.81,213.97,213.79,213.86,2306.0,169.5781,169.705,169.5623,169.6178,2306.0
2019-08-22 15:10:00,213.9,213.92,213.76,213.81,3700.0,169.6495,169.6654,169.5385,169.5781,3700.0
2019-08-22 15:15:00,213.74,213.76,213.51,213.65,3327.0,169.5226,169.5385,169.3402,169.4512,3327.0
2019-08-22 15:20:00,213.66,213.71,213.55,213.69,5015.0,169.4592,169.4988,169.3719,169.483,5015.0
2019-08-22 15:25:00,213.72,213.81,213.63,213.79,3843.0,169.5068,169.5781,169.4354,169.5623,3843.0
2019-08-22 15:30:00,213.82,213.86,213.67,213.67,6600.0,169.5861,169.6178,169.4671,169.4671,6600.0
2019-08-22 15:35:00,213.7,213.72,213.51,213.66,6371.0,169.4909,169.5068,169.3402,169.4592,6371.0
2019-08-22 15:40:00,213.66,213.87,213.6,213.84,10580.0,169.4592,169.6257,169.4116,169.6019,10580.0
2019-08-22 15:45:00,213.84,213.95,213.79,213.95,14228.0,169.6019,169.6892,169.5623,169.6892,14228.0
2019-08-22 15:50:00,213.95,214.2,213.84,213.9,26283.0,169.6892,169.8875,169.6019,169.6495,26283.0
2019-08-22 15:55:00,213.89,213.89,213.15,213.19,64552.0,169.6416,169.6416,169.0547,169.0864,64552.0
2019-08-23 09:30:00,212.51,213.75,212.51,213.63,17711.0,168.5471,169.5306,168.5471,169.4354,17711.0
2019-08-23 09:35:00,213.53,213.72,212.85,213.03,4803.0,169.3561,169.5068,168.8167,168.9595,4803.0
2019-08-23 09:40:00,213.1,213.18,212.85,213.06,7254.0,169.015,169.0785,168.8167,168.9833,7254.0
2019-08-23 09:45:00,212.87,213.2,212.79,212.89,11055.0,168.8326,169.0943,168.7692,168.8485,11055.0
2019-08-23 09:50:00,212.8,213.15,212.67,213.08,4068.0,168.7771,169.0547,168.674,168.9992,4068.0
2019-08-23 09:55:00,213.11,213.17,212.5,212.71,5430.0,169.023,169.0705,168.5391,168.7057,5430.0
2019-08-23 10:00:00,212.51,213.17,212.29,212.92,10446.0,168.5471,169.0705,168.3726,168.8723,10446.0
2019-08-23 10:05:00,212.9,213.11,212.81,212.81,3259.0,168.8564,169.023,168.785,168.785,3259.0
2019-08-23 10:10:00,212.74,213.14,212.42,213.02,7034.0,168.7295,169.0467,168.4757,168.9516,7034.0
2019-08-23 10:15:00,213.1,213.11,212.9,213.03,2628.0,169.015,169.023,168.8564,168.9595,2628.0
2019-08-23 10:20:00,212.94,213.09,212.88,212.98,1300.0,168.8881,169.0071,168.8405,168.9198,1300.0
2019-08-23 10:25:00,212.97,213.05,212.88,212.88,2676.0,168.9119,168.9754,168.8405,168.8405,2676.0
2019-08-23 10:30:00,212.85,213.06,212.83,212.96,2000.0,168.8167,168.9833,168.8009,168.904,2000.0
2019-08-23 10:35:00,212.9,213.13,212.84,212.85,5272.0,168.8564,169.0388,168.8088,168.8167,5272.0
2019-08-23 10:40:00,212.94,213.08,212.89,212.9,2150.0,168.8881,168.9992,168.8485,168.8564,2150.0
2019-08-23 10:45:00,212.98,213.11,212.85,212.89,6883.0,168.9198,169.023,168.8167,168.8485,6883.0
2019-08-23 10:50:00,212.96,213.04,212.77,212.93,6883.0,168.904,168.9674,168.7533,168.8802,6883.0
2019-08-23 10:55:00,212.95,213.03,212.51,212.52,4589.0,168.8961,168.9595,168.5471,168.555,4589.0
2019-08-23 11:00:00,212.65,212.65,211.47,211.64,14806.0,168.6581,168.6581,167.7222,167.8571,14806.0
2019-08-23 11:05:00,211.43,212.35,211.28,212.02,40007.0,167.6905,168.4202,167.5715,168.1584,40007.0
2019-08-23 11:10:00,211.81,213.06,211.7,213.02,11029.0,167.9919,168.9833,167.9046,168.9516,11029.0
2019-08-23 11:15:00,212.81,213.12,212.74,212.83,8755.0,168.785,169.0309,168.7295,168.8009,8755.0
2019-08-23 11:20:00,212.71,212.73,212.42,212.55,5010.0,168.7057,168.7216,168.4757,168.5788,5010.0
2019-08-23 11:25:00,212.36,213.12,212.24,213.0,42791.0,168.4281,169.0309,168.3329,168.9357,42791.0
2019-08-23 11:30:00,212.96,213.12,212.7,212.94,7800.0,168.904,169.0309,168.6978,168.8881,7800.0
2019-08-23 11:35:00,212.89,213.12,212.82,212.82,6837.0,168.8485,169.0309,168.7929,168.7929,6837.0
2019-08-23 11:40:00,212.98,213.05,212.76,212.95,5590.0,168.9198,168.9754,168.7454,168.8961,5590.0
2019-08-23 11:45:00,213.04,213.06,212.72,212.86,6405.0,168.9674,168.9833,168.7136,168.8247,6405.0
2019-08-23 11:50:00,212.93,213.18,212.85,212.91,29643.0,168.8802,169.0785,168.8167,168.8643,29643.0
2019-08-23 11:55:00,212.94,212.94,212.55,212.55,1780.0,168.8881,168.8881,168.5788,168.5788,1780.0
2019-08-23 12:00:00,212.47,212.75,212.26,212.7,3900.0,168.5154,168.7374,168.3488,168.6978,3900.0
2019-08-23 12:05:00,212.63,212.64,212.35,212.47,5118.0,168.6423,168.6502,168.4202,168.5154,5118.0
2019-08-23 12:10:00,212.47,212.71,212.35,212.47,12674.0,168.5154,168.7057,168.4202,168.5154,12674.0
2019-08-23 12:15:00,212.47,212.62,212.35,212.35,6194.0,168.5154,168.6343,168.4202,168.4202,6194.0
2019-08-23 12:20:00,212.35,212.35,212.05,212.15,5648.0,168.4202,168.4202,168.1822,168.2616,5648.0
2019-08-23 12:25:00,212.09,212.09,211.81,211.92,4364.0,168.214,168.214,167.9919,168.0791,4364.0
2019-08-23 12:30:00,211.89,212.21,211.89,212.0,12207.0,168.0553,168.3091,168.0553,168.1426,12207.0
2019-08-23 12:35:00,211.97,212.07,211.79,211.97,5026.0,168.1188,168.1981,167.976,168.1188,5026.0
2019-08-23 12:40:00,212.02,212.07,211.79,211.88,3100.0,168.1584,168.1981,167.976,168.0474,3100.0
2019-08-23 12:45:00,211.83,211.86,211.51,211.61,7128.0,168.0078,168.0315,167.754,167.8333,7128.0
2019-08-23 12:50:00,211.67,211.75,211.35,211.35,10486.0,167.8809,167.9443,167.6271,167.6271,10486.0
2019-08-23 12:55:00,211.45,211.48,210.99,211.1,11998.0,167.7064,167.7302,167.3415,167.4288,11998.0
2019-08-23 13:00:00,211.02,211.05,210.8,210.98,7765.0,167.3653,167.3891,167.1908,167.3336,7765.0
2019-08-23 13:05:00,210.91,211.05,210.57,210.59,9207.0,167.2781,167.3891,167.0084,167.0243,9207.0
2019-08-23 13:10:00,210.54,211.07,210.52,210.98,16325.0,166.9846,167.405,166.9688,167.3336,16325.0
2019-08-23 13:15:00,210.89,211.07,210.87,210.92,10396.0,167.2622,167.405,167.2464,167.286,10396.0
2019-08-23 13:20:00,210.94,211.04,210.89,210.94,7932.0,167.3019,167.3812,167.2622,167.3019,7932.0
2019-08-23 13:25:00,210.97,211.04,210.8,210.92,5500.0,167.3257,167.3812,167.1908,167.286,5500.0
2019-08-23 13:30:00,210.87,211.11,210.86,211.1,3091.0,167.2464,167.4367,167.2384,167.4288,3091.0
2019-08-23 13:35:00,211.03,211.1,210.71,210.76,9826.0,167.3733,167.4288,167.1195,167.1591,9826.0
2019-08-23 13:40:00,210.77,210.85,210.55,210.76,25600.0,167.167,167.2305,166.9926,167.1591,25600.0
2019-08-23 13:45:00,210.77,210.93,210.77,210.79,7645.0,167.167,167.2939,167.167,167.1829,7645.0
2019-08-23 13:50:00,210.79,210.82,210.67,210.71,14187.0,167.1829,167.2067,167.0877,167.1195,14187.0
2019-08-23 13:55:00,210.71,211.07,210.5,211.05,17147.0,167.1195,167.405,166.9529,167.3891,17147.0
2019-08-23 14:00:00,211.05,211.36,210.94,211.34,3267.0,167.3891,167.635,167.3019,167.6191,3267.0
2019-08-23 14:05:00,211.41,211.67,211.35,211.62,8489.0,167.6746,167.8809,167.6271,167.8412,8489.0
2019-08-23 14:10:00,211.57,211.73,211.57,211.73,2620.0,167.8015,167.9284,167.8015,167.9284,2620.0
2019-08-23 14:15:00,211.7,212.0,211.61,211.66,5013.0,167.9046,168.1426,167.8333,167.8729,5013.0
2019-08-23 14:20:00,211.54,211.82,211.54,211.74,8675.0,167.7777,167.9998,167.7777,167.9364,8675.0
2019-08-23 14:25:00,211.76,211.87,211.76,211.81,1300.0,167.9522,168.0395,167.9522,167.9919,1300.0
2019-08-23 14:30:00,211.88,212.12,211.88,212.07,2410.0,168.0474,168.2378,168.0474,168.1981,2410.0
2019-08-23 14:35:00,212.09,212.09,211.77,211.9,4849.0,168.214,168.214,167.9602,168.0633,4849.0
2019-08-23 14:40:00,211.84,212.06,211.72,211.81,2900.0,168.0157,168.1902,167.9205,167.9919,2900.0
2019-08-23 14:45:00,211.8,211.86,211.22,211.32,6193.0,167.984,168.0315,167.5239,167.6033,6193.0
2019-08-23 14:50:00,211.28,211.44,211.2,211.42,8424.0,167.5715,167.6984,167.5081,167.6826,8424.0
2019-08-23 14:55:00,211.4,212.06,211.39,211.92,8268.0,167.6667,168.1902,167.6588,168.0791,8268.0
2019-08-23 15:00:00,211.8,211.99,211.78,211.91,11571.0,167.984,168.1347,167.9681,168.0712,11571.0
2019-08-23 15:05:00,211.92,212.01,211.67,211.78,9834.0,168.0791,168.1505,167.8809,167.9681,9834.0
2019-08-23 15:10:00,211.73,211.73,211.16,211.32,6221.0,167.9284,167.9284,167.4764,167.6033,6221.0
2019-08-23 15:15:00,211.37,211.62,211.27,211.45,8834.0,167.6429,167.8412,167.5636,167.7064,8834.0
2019-08-23 15:20:00,211.47,211.67,211.44,211.54,15416.0,167.7222,167.8809,167.6984,167.7777,15416.0
2019-08-23 15:25:00,211.61,211.61,211.27,211.39,8706.0,167.8333,167.8333,167.5636,167.6588,8706.0
2019-08-23 15:30:00,211.33,211.41,210.98,211.0,14923.0,167.6112,167.6746,167.3336,167.3495,14923.0
2019-08-23 15:35:00,211.0,211.35,210.98,211.22,15228.0,167.3495,167.6271,167.3336,167.5239,15228.0
2019-08-23 15:40:00,211.19,211.26,210.96,211.08,16781.0,167.5002,167.5557,167.3177,167.4129,16781.0
2019-08-23 15:45:00,211.18,211.49,211.02,211.09,15935.0,167.4922,167.7381,167.3653,167.4208,15935.0
2019-08-23 15:50:00,211.11,211.15,210.52,210.57,45747.0,167.4367,167.4684,166.9688,167.0084,45747.0
2019-08-23 15:55:00,210.49,211.4,210.4,211.27,105641.0,166.945,167.6667,166.8736,167.5636,105641.0
2019-08-26 09:30:00,211.82,213.08,211.82,212.96,21677.0,167.9998,168.9992,167.9998,168.904,21677.0
2019-08-26 09:35:00,213.12,213.3,212.61,213.19,5434.0,169.0309,169.1736,168.6264,169.0864,5434.0
2019-08-26 09:40:00,213.05,213.67,213.0,213.51,4014.0,168.9754,169.4671,168.9357,169.3402,4014.0
2019-08-26 09:45:00,213.51,214.0,213.51,213.73,5068.0,169.3402,169.7288,169.3402,169.5147,5068.0
2019-08-26 09:50:00,213.65,213.99,213.56,213.72,12723.0,169.4512,169.7209,169.3799,169.5068,12723.0
2019-08-26 09:55:00,213.81,214.03,213.66,214.01,1457.0,169.5781,169.7526,169.4592,169.7368,1457.0
2019-08-26 10:00:00,213.94,213.94,213.1,213.1,13542.0,169.6812,169.6812,169.015,169.015,13542.0
2019-08-26 10:05:00,213.2,213.5,213.19,213.31,1419.0,169.0943,169.3323,169.0864,169.1816,1419.0
2019-08-26 10:10:00,213.24,213.24,212.87,213.12,3134.0,169.1261,169.1261,168.8326,169.0309,3134.0
2019-08-26 10:15:00,213.13,213.18,212.46,212.47,2572.0,169.0388,169.0785,168.5074,168.5154,2572.0
2019-08-26 10:20:00,212.4,212.58,212.36,212.5,2549.0,168.4598,168.6026,168.4281,168.5391,2549.0
2019-08-26 10:25:00,212.52,212.62,212.31,212.62,2802.0,168.555,168.6343,168.3885,168.6343,2802.0
2019-08-26 10:30:00,212.5,212.56,212.31,212.41,2001.0,168.5391,168.5867,168.3885,168.4678,2001.0
2019-08-26 10:35:00,212.38,212.88,212.29,212.79,8189.0,168.444,168.8405,168.3726,168.7692,8189.0
2019-08-26 10:40:00,212.68,212.95,212.55,212.95,3300.0,168.6819,168.8961,168.5788,168.8961,3300.0
2019-08-26 10:45:00,213.02,213.1,212.83,213.09,3773.0,168.9516,169.015,168.8009,169.0071,3773.0
2019-08-26 10:50:00,213.1,213.56,213.05,213.49,6205.0,169.015,169.3799,168.9754,169.3243,6205.0
2019-08-26 10:55:00,213.47,213.52,213.22,213.48,4896.0,169.3085,169.3481,169.1102,169.3164,4896.0
2019-08-26 11:00:00,213.48,213.74,213.47,213.67,4000.0,169.3164,169.5226,169.3085,169.4671,4000.0
2019-08-26 11:05:00,213.64,213.89,213.59,213.68,2000.0,169.4433,169.6416,169.4037,169.475,2000.0
2019-08-26 11:10:00,213.77,213.77,213.21,213.55,5634.0,169.5464,169.5464,169.1023,169.3719,5634.0
2019-08-26 11:15:00,213.54,213.66,213.08,213.22,3487.0,169.364,169.4592,168.9992,169.1102,3487.0
2019-08-26 11:20:00,213.38,213.54,213.33,213.49,1179.0,169.2371,169.364,169.1974,169.3243,1179.0
2019-08-26 11:25:00,213.65,213.81,213.55,213.73,5403.0,169.4512,169.5781,169.3719,169.5147,5403.0
2019-08-26 11:30:00,213.72,213.79,213.5,213.69,2500.0,169.5068,169.5623,169.3323,169.483,2500.0
2019-08-26 11:35:00,213.74,214.0,213.7,213.94,4433.0,169.5226,169.7288,169.4909,169.6812,4433.0
2019-08-26 11:40:00,214.0,214.08,213.76,213.81,4336.0,169.7288,169.7923,169.5385,169.5781,4336.0
2019-08-26 11:45:00,213.82,213.83,213.63,213.78,5674.0,169.5861,169.594,169.4354,169.5543,5674.0
2019-08-26 11:50:00,213.81,213.82,213.45,213.57,9138.0,169.5781,169.5861,169.2926,169.3878,9138.0
2019-08-26 11:55:00,213.58,213.83,213.57,213.76,2091.0,169.3957,169.594,169.3878,169.5385,2091.0
2019-08-26 12:00:00,213.87,213.87,213.67,213.7,9445.0,169.6257,169.6257,169.4671,169.4909,9445.0
2019-08-26 12:05:00,213.79,214.03,213.78,214.03,1968.0,169.5623,169.7526,169.5543,169.7526,1968.0
2019-08-26 12:10:00,214.01,214.18,214.0,214.16,2313.0,169.7368,169.8716,169.7288,169.8557,2313.0
2019-08-26 12:15:00,214.2,214.33,214.1,214.24,2940.0,169.8875,169.9906,169.8081,169.9192,2940.0
2019-08-26 12:20:00,214.27,214.74,214.27,214.74,3725.0,169.943,170.3157,169.943,170.3157,3725.0
2019-08-26 12:25:00,214.75,214.81,214.65,214.75,2237.0,170.3237,170.3713,170.2444,170.3237,2237.0
2019-08-26 12:30:00,214.7,214.8,214.58,214.8,1434.0,170.284,170.3633,170.1888,170.3633,1434.0
2019-08-26 12:35:00,214.78,214.79,214.42,214.51,3382.0,170.3475,170.3554,170.0619,170.1333,3382.0
2019-08-26 12:40:00,214.55,214.68,214.55,214.65,2105.0,170.1651,170.2682,170.1651,170.2444,2105.0
2019-08-26 12:45:00,214.55,214.62,214.53,214.62,2290.0,170.1651,170.2206,170.1492,170.2206,2290.0
2019-08-26 12:50:00,214.6,214.73,214.58,214.73,2200.0,170.2047,170.3078,170.1888,170.3078,2200.0
2019-08-26 12:55:00,214.74,214.8,214.44,214.44,3269.0,170.3157,170.3633,170.0778,170.0778,3269.0
2019-08-26 13:00:00,214.51,214.63,214.41,214.63,2879.0,170.1333,170.2285,170.054,170.2285,2879.0
2019-08-26 13:05:00,214.68,214.71,214.53,214.66,1965.0,170.2682,170.292,170.1492,170.2523,1965.0
2019-08-26 13:10:00,214.68,214.68,214.49,214.51,4363.0,170.2682,170.2682,170.1175,170.1333,4363.0
2019-08-26 13:15:00,214.56,214.6,214.48,214.58,3202.0,170.173,170.2047,170.1095,170.1888,3202.0
2019-08-26 13:20:00,214.58,214.64,214.56,214.62,2100.0,170.1888,170.2364,170.173,170.2206,2100.0
2019-08-26 13:25:00,214.59,214.63,214.32,214.32,4435.0,170.1968,170.2285,169.9826,169.9826,4435.0
2019-08-26 13:30:00,214.23,214.23,213.73,213.89,8725.0,169.9113,169.9113,169.5147,169.6416,8725.0
2019-08-26 13:35:00,213.91,213.98,213.83,213.83,2967.0,169.6575,169.713,169.594,169.594,2967.0
2019-08-26 13:40:00,213.87,213.97,213.84,213.91,6248.0,169.6257,169.705,169.6019,169.6575,6248.0
2019-08-26 13:45:00,213.85,213.98,213.85,213.97,3560.0,169.6099,169.713,169.6099,169.705,3560.0
2019-08-26 13:50:00,213.96,214.0,213.88,213.93,1700.0,169.6971,169.7288,169.6337,169.6733,1700.0
2019-08-26 13:55:00,213.82,213.98,213.8,213.91,3700.0,169.5861,169.713,169.5702,169.6575,3700.0
2019-08-26 14:00:00,213.89,213.9,213.76,213.78,6588.0,169.6416,169.6495,169.5385,169.5543,6588.0
2019-08-26 14:05:00,213.76,213.84,213.66,213.7,6114.0,169.5385,169.6019,169.4592,169.4909,6114.0
2019-08-26 14:10:00,213.7,213.74,213.6,213.6,3100.0,169.4909,169.5226,169.4116,169.4116,3100.0
2019-08-26 14:15:00,213.64,213.73,213.62,213.69,2362.0,169.4433,169.5147,169.4274,169.483,2362.0
2019-08-26 14:20:00,213.6,213.76,213.55,213.66,4200.0,169.4116,169.5385,169.3719,169.4592,4200.0
2019-08-26 14:25:00,213.64,213.71,213.55,213.67,2200.0,169.4433,169.4988,169.3719,169.4671,2200.0
2019-08-26 14:30:00,213.65,213.79,213.43,213.68,6823.0,169.4512,169.5623,169.2768,169.475,6823.0
2019-08-26 14:35:00,213.71,213.85,213.71,213.85,2453.0,169.4988,169.6099,169.4988,169.6099,2453.0
2019-08-26 14:40:00,213.86,213.95,213.8,213.91,5094.0,169.6178,169.6892,169.5702,169.6575,5094.0
2019-08-26 14:45:00,213.8,213.83,213.66,213.73,3200.0,169.5702,169.594,169.4592,169.5147,3200.0
2019-08-26 14:50:00,213.66,213.88,213.66,213.8,3040.0,169.4592,169.6337,169.4592,169.5702,3040.0
2019-08-26 14:55:00,213.83,213.83,213.59,213.77,2468.0,169.594,169.594,169.4037,169.5464,2468.0
2019-08-26 15:00:00,213.83,214.02,213.77,213.94,1796.0,169.594,169.7447,169.5464,169.6812,1796.0
2019-08-26 15:05:00,213.99,214.05,213.87,213.92,7713.0,169.7209,169.7685,169.6257,169.6654,7713.0
2019-08-26 15:10:00,213.94,214.1,213.93,214.04,2812.0,169.6812,169.8081,169.6733,169.7606,2812.0
2019-08-26 15:15:00,214.02,214.12,213.85,213.89,9309.0,169.7447,169.824,169.6099,169.6416,9309.0
2019-08-26 15:20:00,213.88,213.9,213.82,213.89,4100.0,169.6337,169.6495,169.5861,169.6416,4100.0
2019-08-26 15:25:00,213.85,213.85,213.72,213.79,3472.0,169.6099,169.6099,169.5068,169.5623,3472.0
2019-08-26 15:30:00,213.88,214.08,213.84,213.97,4038.0,169.6337,169.7923,169.6019,169.705,4038.0
2019-08-26 15:35:00,213.99,214.01,213.82,213.97,5493.0,169.7209,169.7368,169.5861,169.705,5493.0
2019-08-26 15:40:00,213.94,213.96,213.77,213.81,6021.0,169.6812,169.6971,169.5464,169.5781,6021.0
2019-08-26 15:45:00,213.83,213.88,213.66,213.78,12677.0,169.594,169.6337,169.4592,169.5543,12677.0
2019-08-26 15:50:00,213.79,214.19,213.77,214.15,10530.0,169.5623,169.8795,169.5464,169.8478,10530.0
2019-08-26 15:55:00,214.23,214.66,214.23,214.64,55849.0,169.9113,170.2523,169.9113,170.2364,55849.0
2019-08-27 09:30:00,215.39,215.64,214.85,215.64,15827.0,170.8313,171.0296,170.403,171.0296,15827.0
2019-08-27 09:35:00,215.25,215.65,215.22,215.38,3117.0,170.7202,171.0375,170.6964,170.8233,3117.0
2019-08-27 09:40:00,215.41,215.85,215.38,215.64,2967.0,170.8471,171.1961,170.8233,171.0296,2967.0
2019-08-27 09:45:00,215.65,215.65,215.06,215.15,3700.0,171.0375,171.0375,170.5695,170.6409,3700.0
2019-08-27 09:50:00,215.08,215.21,214.87,214.93,1830.0,170.5854,170.6885,170.4189,170.4664,1830.0
2019-08-27 09:55:00,214.93,215.5,214.81,215.05,4890.0,170.4664,170.9185,170.3713,170.5616,4890.0
2019-08-27 10:00:00,215.52,215.57,215.3,215.57,900.0,170.9344,170.974,170.7599,170.974,900.0
2019-08-27 10:05:00,215.46,215.85,215.46,215.46,4175.0,170.8868,171.1961,170.8868,170.8868,4175.0
2019-08-27 10:10:00,215.11,215.35,215.01,215.01,1800.0,170.6092,170.7996,170.5299,170.5299,1800.0
2019-08-27 10:15:00,215.12,215.17,214.99,214.99,806.0,170.6171,170.6568,170.514,170.514,806.0
2019-08-27 10:20:00,215.11,215.15,214.8,214.83,1027.0,170.6092,170.6409,170.3633,170.3871,1027.0
2019-08-27 10:25:00,215.17,215.49,215.12,215.34,3800.0,170.6568,170.9106,170.6171,170.7916,3800.0
2019-08-27 10:30:00,215.2,215.68,215.2,215.67,1367.0,170.6806,171.0613,170.6806,171.0534,1367.0
2019-08-27 10:35:00,215.59,215.77,215.57,215.58,1700.0,170.9899,171.1327,170.974,170.982,1700.0
2019-08-27 10:40:00,215.73,215.81,215.54,215.81,3357.0,171.1009,171.1644,170.9502,171.1644,3357.0
2019-08-27 10:45:00,215.89,215.95,215.68,215.73,2043.0,171.2278,171.2754,171.0613,171.1009,2043.0
2019-08-27 10:50:00,215.69,215.8,215.56,215.59,2420.0,171.0692,171.1565,170.9661,170.9899,2420.0
2019-08-27 10:55:00,215.65,215.79,215.62,215.63,1300.0,171.0375,171.1485,171.0137,171.0216,1300.0
2019-08-27 11:00:00,215.63,215.76,215.52,215.7,1524.0,171.0216,171.1247,170.9344,171.0771,1524.0
2019-08-27 11:05:00,215.67,215.67,215.45,215.55,4911.0,171.0534,171.0534,170.8789,170.9582,4911.0
2019-08-27 11:10:00,215.44,215.76,215.44,215.55,1460.0,170.8709,171.1247,170.8709,170.9582,1460.0
2019-08-27 11:15:00,215.75,215.75,215.36,215.41,3936.0,171.1168,171.1168,170.8075,170.8471,3936.0
2019-08-27 11:20:00,215.26,215.45,215.21,215.37,4908.0,170.7282,170.8789,170.6885,170.8154,4908.0
2019-08-27 11:25:00,215.34,215.36,215.13,215.13,3000.0,170.7916,170.8075,170.6251,170.6251,3000.0
2019-08-27 11:30:00,215.14,215.55,215.14,215.54,2000.0,170.633,170.9582,170.633,170.9502,2000.0
2019-08-27 11:35:00,215.51,215.71,215.5,215.63,2108.0,170.9265,171.0851,170.9185,171.0216,2108.0
2019-08-27 11:40:00,215.69,215.78,215.55,215.78,4532.0,171.0692,171.1406,170.9582,171.1406,4532.0
2019-08-27 11:45:00,215.75,215.86,215.67,215.86,1300.0,171.1168,171.2041,171.0534,171.2041,1300.0
2019-08-27 11:50:00,215.76,215.92,215.69,215.69,2451.0,171.1247,171.2516,171.0692,171.0692,2451.0
2019-08-27 11:55:00,215.8,215.83,215.54,215.67,2900.0,171.1565,171.1803,170.9502,171.0534,2900.0
2019-08-27 12:00:00,215.74,215.92,215.5,215.5,2300.0,171.1089,171.2516,170.9185,170.9185,2300.0
2019-08-27 12:05:00,215.58,215.62,215.48,215.56,1000.0,170.982,171.0137,170.9027,170.9661,1000.0
2019-08-27 12:10:00,215.62,215.62,215.4,215.46,1800.0,171.0137,171.0137,170.8392,170.8868,1800.0
2019-08-27 12:15:00,215.48,215.56,215.42,215.47,1200.0,170.9027,170.9661,170.8551,170.8947,1200.0
2019-08-27 12:20:00,215.52,215.68,215.48,215.64,3300.0,170.9344,171.0613,170.9027,171.0296,3300.0
2019-08-27 12:25:00,215.69,215.73,215.49,215.59,2220.0,171.0692,171.1009,170.9106,170.9899,2220.0
2019-08-27 12:30:00,215.63,215.69,215.25,215.25,3173.0,171.0216,171.0692,170.7202,170.7202,3173.0
2019-08-27 12:35:00,215.19,215.28,214.92,214.92,1649.0,170.6727,170.744,170.4585,170.4585,1649.0
2019-08-27 12:40:00,214.99,215.1,214.87,215.03,3426.0,170.514,170.6013,170.4189,170.5458,3426.0
2019-08-27 12:45:00,215.1,215.23,215.08,215.09,1473.0,170.6013,170.7044,170.5854,170.5933,1473.0
2019-08-27 12:50:00,215.09,215.2,214.91,214.97,2500.0,170.5933,170.6806,170.4506,170.4982,2500.0
2019-08-27 12:55:00,215.06,215.24,214.99,215.07,1600.0,170.5695,170.7123,170.514,170.5775,1600.0
2019-08-27 13:00:00,215.03,215.35,215.01,215.11,4547.0,170.5458,170.7996,170.5299,170.6092,4547.0
2019-08-27 13:05:00,215.03,215.19,214.92,215.14,2820.0,170.5458,170.6727,170.4585,170.633,2820.0
2019-08-27 13:10:00,215.09,215.18,215.07,215.15,1675.0,170.5933,170.6647,170.5775,170.6409,1675.0
2019-08-27 13:15:00,215.09,215.15,214.96,215.15,900.0,170.5933,170.6409,170.4902,170.6409,900.0
2019-08-27 13:20:00,215.15,215.34,215.15,215.28,1544.0,170.6409,170.7916,170.6409,170.744,1544.0
2019-08-27 13:25:00,215.44,215.61,215.37,215.54,1500.0,170.8709,171.0058,170.8154,170.9502,1500.0
2019-08-27 13:30:00,215.55,215.61,215.44,215.59,2218.0,170.9582,171.0058,170.8709,170.9899,2218.0
2019-08-27 13:35:00,215.55,215.82,215.47,215.64,2900.0,170.9582,171.1723,170.8947,171.0296,2900.0
2019-08-27 13:40:00,215.69,215.84,215.65,215.77,2600.0,171.0692,171.1882,171.0375,171.1327,2600.0
2019-08-27 13:45:00,215.77,215.89,215.69,215.86,2316.0,171.1327,171.2278,171.0692,171.2041,2316.0
2019-08-27 13:50:00,215.94,215.94,215.83,215.86,1700.0,171.2675,171.2675,171.1803,171.2041,1700.0
2019-08-27 13:55:00,215.87,216.08,215.87,216.05,3027.0,171.212,171.3785,171.212,171.3547,3027.0
2019-08-27 14:00:00,215.99,216.19,215.98,216.13,2765.0,171.3072,171.4658,171.2992,171.4182,2765.0
2019-08-27 14:05:00,216.19,216.24,216.05,216.1,3900.0,171.4658,171.5054,171.3547,171.3944,3900.0
2019-08-27 14:10:00,216.09,216.14,215.94,215.94,1706.0,171.3865,171.4261,171.2675,171.2675,1706.0
2019-08-27 14:15:00,215.94,216.09,215.94,215.99,805.0,171.2675,171.3865,171.2675,171.3072,805.0
2019-08-27 14:20:00,216.19,216.19,216.09,216.17,1800.0,171.4658,171.4658,171.3865,171.4499,1800.0
2019-08-27 14:25:00,216.18,216.42,216.09,216.32,5808.0,171.4579,171.6482,171.3865,171.5689,5808.0
2019-08-27 14:30:00,216.26,216.29,216.14,216.23,4400.0,171.5213,171.5451,171.4261,171.4975,4400.0
2019-08-27 14:35:00,216.21,216.3,216.2,216.24,1200.0,171.4816,171.553,171.4737,171.5054,1200.0
2019-08-27 14:40:00,216.37,216.47,216.19,216.47,2869.0,171.6085,171.6879,171.4658,171.6879,2869.0
2019-08-27 14:45:00,216.36,216.65,216.36,216.61,3207.0,171.6006,171.8306,171.6006,171.7989,3207.0
2019-08-27 14:50:00,216.59,216.96,216.56,216.96,3938.0,171.783,172.0765,171.7592,172.0765,3938.0
2019-08-27 14:55:00,216.87,217.0,216.85,216.94,2500.0,172.0051,172.1082,171.9892,172.0606,2500.0
2019-08-27 15:00:00,216.99,217.13,216.86,217.12,2500.0,172.1003,172.2113,171.9972,172.2034,2500.0
2019-08-27 15:05:00,217.16,217.19,217.09,217.11,2400.0,172.2351,172.2589,172.1796,172.1955,2400.0
2019-08-27 15:10:00,217.12,217.15,216.8,216.94,8400.0,172.2034,172.2272,171.9496,172.0606,8400.0
2019-08-27 15:15:00,217.02,217.05,216.92,217.05,4824.0,172.1241,172.1479,172.0448,172.1479,4824.0
2019-08-27 15:20:00,217.02,217.04,216.67,216.83,7500.0,172.1241,172.1399,171.8465,171.9734,7500.0
2019-08-27 15:25:00,216.87,217.03,216.84,216.94,3663.0,172.0051,172.132,171.9813,172.0606,3663.0
2019-08-27 15:30:00,216.95,217.0,216.8,216.95,5820.0,172.0686,172.1082,171.9496,172.0686,5820.0
2019-08-27 15:35:00,216.93,217.01,216.87,217.0,8100.0,172.0527,172.1161,172.0051,172.1082,8100.0
2019-08-27 15:40:00,217.05,217.19,216.92,217.05,8530.0,172.1479,172.2589,172.0448,172.1479,8530.0
2019-08-27 15:45:00,217.03,217.51,217.02,217.34,13146.0,172.132,172.5127,172.1241,172.3779,13146.0
2019-08-27 15:50:00,217.37,217.37,216.69,217.01,14456.0,172.4017,172.4017,171.8623,172.1161,14456.0
2019-08-27 15:55:00,217.01,217.04,216.1,216.22,100596.0,172.1161,172.1399,171.3944,171.4896,100596.0
2019-08-28 09:30:00,216.45,216.84,215.63,215.67,14144.0,171.672,171.9813,171.0216,171.0534,14144.0
2019-08-28 09:35:00,215.51,215.68,214.31,214.78,4990.0,170.9265,171.0613,169.9747,170.3475,4990.0
2019-08-28 09:40:00,214.69,215.41,214.68,215.4,4918.0,170.2761,170.8471,170.2682,170.8392,4918.0
2019-08-28 09:45:00,215.26,215.39,215.06,215.39,1431.0,170.7282,170.8313,170.5695,170.8313,1431.0
2019-08-28 09:50:00,215.61,215.61,215.05,215.27,2769.0,171.0058,171.0058,170.5616,170.7361,2769.0
2019-08-28 09:55:00,215.44,215.94,215.44,215.78,2600.0,170.8709,171.2675,170.8709,171.1406,2600.0
2019-08-28 10:00:00,215.69,216.09,215.6,216.05,1878.0,171.0692,171.3865,170.9978,171.3547,1878.0
2019-08-28 10:05:00,216.21,216.72,216.16,216.62,3795.0,171.4816,171.8861,171.442,171.8068,3795.0
2019-08-28 10:10:00,216.82,217.1,216.82,217.02,2986.0,171.9655,172.1875,171.9655,172.1241,2986.0
2019-08-28 10:15:00,217.12,217.22,216.77,216.89,4200.0,172.2034,172.2827,171.9258,172.021,4200.0
2019-08-28 10:20:00,216.91,217.01,216.53,216.67,2831.0,172.0368,172.1161,171.7354,171.8465,2831.0
2019-08-28 10:25:00,216.63,216.64,216.27,216.37,2900.0,171.8148,171.8227,171.5292,171.6085,2900.0
2019-08-28 10:30:00,216.21,216.21,215.69,216.12,6301.0,171.4816,171.4816,171.0692,171.4103,6301.0
2019-08-28 10:35:00,216.05,216.08,215.79,215.98,4043.0,171.3547,171.3785,171.1485,171.2992,4043.0
2019-08-28 10:40:00,216.0,216.23,215.94,216.14,6041.0,171.3151,171.4975,171.2675,171.4261,6041.0
2019-08-28 10:45:00,216.04,216.1,215.85,215.86,3236.0,171.3468,171.3944,171.1961,171.2041,3236.0
2019-08-28 10:50:00,215.74,215.91,215.63,215.88,5214.0,171.1089,171.2437,171.0216,171.2199,5214.0
2019-08-28 10:55:00,216.02,216.07,215.82,215.87,2400.0,171.331,171.3706,171.1723,171.212,2400.0
2019-08-28 11:00:00,215.81,215.86,215.33,215.33,13768.0,171.1644,171.2041,170.7837,170.7837,13768.0
2019-08-28 11:05:00,215.33,215.49,215.23,215.39,7037.0,170.7837,170.9106,170.7044,170.8313,7037.0
2019-08-28 11:10:00,215.32,215.39,215.23,215.3,7479.0,170.7758,170.8313,170.7044,170.7599,7479.0
2019-08-28 11:15:00,215.3,215.41,215.21,215.29,6875.0,170.7599,170.8471,170.6885,170.752,6875.0
2019-08-28 11:20:00,215.35,215.38,215.14,215.31,5600.0,170.7996,170.8233,170.633,170.7678,5600.0
2019-08-28 11:25:00,215.4,215.65,215.3,215.39,3467.0,170.8392,171.0375,170.7599,170.8313,3467.0
2019-08-28 11:30:00,215.45,215.76,215.45,215.46,3308.0,170.8789,171.1247,170.8789,170.8868,3308.0
2019-08-28 11:35:00,215.54,215.92,215.5,215.76,4213.0,170.9502,171.2516,170.9185,171.1247,4213.0
2019-08-28 11:40:00,215.72,216.13,215.72,216.13,2800.0,171.093,171.4182,171.093,171.4182,2800.0
2019-08-28 11:45:00,216.2,216.2,215.92,216.07,2068.0,171.4737,171.4737,171.2516,171.3706,2068.0
2019-08-28 11:50:00,216.13,216.36,216.07,216.26,2400.0,171.4182,171.6006,171.3706,171.5213,2400.0
2019-08-28 11:55:00,216.25,216.39,215.94,216.0,1800.0,171.5134,171.6244,171.2675,171.3151,1800.0
2019-08-28 12:00:00,215.89,215.93,215.78,215.93,1604.0,171.2278,171.2596,171.1406,171.2596,1604.0
2019-08-28 12:05:00,216.05,216.05,215.78,215.88,1784.0,171.3547,171.3547,171.1406,171.2199,1784.0
2019-08-28 12:10:00,215.88,215.93,215.77,215.9,2511.0,171.2199,171.2596,171.1327,171.2358,2511.0
2019-08-28 12:15:00,215.85,216.11,215.8,216.11,1000.0,171.1961,171.4023,171.1565,171.4023,1000.0
2019-08-28 12:20:00,216.05,216.36,216.05,216.36,14400.0,171.3547,171.6006,171.3547,171.6006,14400.0
2019-08-28 12:25:00,216.31,216.32,216.18,216.32,2633.0,171.561,171.5689,171.4579,171.5689,2633.0
2019-08-28 12:30:00,216.41,216.42,216.1,216.25,1843.0,171.6403,171.6482,171.3944,171.5134,1843.0
2019-08-28 12:35:00,216.2,216.23,215.78,215.82,4024.0,171.4737,171.4975,171.1406,171.1723,4024.0
2019-08-28 12:40:00,215.83,215.94,215.81,215.89,1900.0,171.1803,171.2675,171.1644,171.2278,1900.0
2019-08-28 12:45:00,215.89,216.02,215.87,216.0,2761.0,171.2278,171.331,171.212,171.3151,2761.0
2019-08-28 12:50:00,215.92,216.13,215.92,216.09,1700.0,171.2516,171.4182,171.2516,171.3865,1700.0
2019-08-28 12:55:00,216.03,216.41,215.99,216.41,4500.0,171.3389,171.6403,171.3072,171.6403,4500.0
2019-08-28 13:00:00,216.4,216.41,216.17,216.19,2148.0,171.6323,171.6403,171.4499,171.4658,2148.0
2019-08-28 13:05:00,216.24,216.24,216.11,216.19,700.0,171.5054,171.5054,171.4023,171.4658,700.0
2019-08-28 13:10:00,216.13,216.13,215.9,215.9,2921.0,171.4182,171.4182,171.2358,171.2358,2921.0
2019-08-28 13:15:00,215.82,215.97,215.79,215.97,1600.0,171.1723,171.2913,171.1485,171.2913,1600.0
2019-08-28 13:20:00,216.01,216.13,215.98,215.99,1089.0,171.323,171.4182,171.2992,171.3072,1089.0
2019-08-28 13:25:00,216.01,216.24,216.01,216.07,4658.0,171.323,171.5054,171.323,171.3706,4658.0
2019-08-28 13:30:00,216.09,216.09,215.79,215.82,6853.0,171.3865,171.3865,171.1485,171.1723,6853.0
2019-08-28 13:35:00,215.82,215.82,215.52,215.53,5641.0,171.1723,171.1723,170.9344,170.9423,5641.0
2019-08-28 13:40:00,215.53,215.67,215.33,215.34,6924.0,170.9423,171.0534,170.7837,170.7916,6924.0
2019-08-28 13:45:00,215.23,215.23,214.93,215.09,9324.0,170.7044,170.7044,170.4664,170.5933,9324.0
2019-08-28 13:50:00,215.08,215.19,215.01,215.03,5199.0,170.5854,170.6727,170.5299,170.5458,5199.0
2019-08-28 13:55:00,215.04,215.13,214.92,214.92,4459.0,170.5537,170.6251,170.4585,170.4585,4459.0
2019-08-28 14:00:00,214.9,214.98,214.69,214.73,7818.0,170.4426,170.5061,170.2761,170.3078,7818.0
2019-08-28 14:05:00,214.75,214.79,214.65,214.77,3269.0,170.3237,170.3554,170.2444,170.3395,3269.0
2019-08-28 14:10:00,214.75,214.75,214.43,214.47,4575.0,170.3237,170.3237,170.0699,170.1016,4575.0
2019-08-28 14:15:00,214.51,214.69,214.44,214.66,3787.0,170.1333,170.2761,170.0778,170.2523,3787.0
2019-08-28 14:20:00,214.69,215.09,214.65,215.08,5740.0,170.2761,170.5933,170.2444,170.5854,5740.0
2019-08-28 14:25:00,215.11,215.14,214.92,214.97,8401.0,170.6092,170.633,170.4585,170.4982,8401.0
2019-08-28 14:30:00,214.96,215.05,214.88,215.05,3779.0,170.4902,170.5616,170.4268,170.5616,3779.0
2019-08-28 14:35:00,215.03,215.07,214.82,214.9,5487.0,170.5458,170.5775,170.3792,170.4426,5487.0
2019-08-28 14:40:00,214.9,214.98,214.9,214.97,6377.0,170.4426,170.5061,170.4426,170.4982,6377.0
2019-08-28 14:45:00,215.0,215.23,215.0,215.22,4422.0,170.522,170.7044,170.522,170.6964,4422.0
2019-08-28 14:50:00,215.24,215.31,215.11,215.15,2453.0,170.7123,170.7678,170.6092,170.6409,2453.0
2019-08-28 14:55:00,215.23,215.25,215.09,215.13,4831.0,170.7044,170.7202,170.5933,170.6251,4831.0
2019-08-28 15:00:00,215.16,215.22,215.13,215.16,3702.0,170.6489,170.6964,170.6251,170.6489,3702.0
2019-08-28 15:05:00,215.12,215.26,215.08,215.16,5458.0,170.6171,170.7282,170.5854,170.6489,5458.0
2019-08-28 15:10:00,215.16,215.28,215.13,215.28,6935.0,170.6489,170.744,170.6251,170.744,6935.0
2019-08-28 15:15:00,215.37,215.4,215.07,215.33,7300.0,170.8154,170.8392,170.5775,170.7837,7300.0
2019-08-28 15:20:00,215.3,215.31,214.96,215.06,5894.0,170.7599,170.7678,170.4902,170.5695,5894.0
2019-08-28 15:25:00,215.02,215.03,214.87,214.88,5509.0,170.5378,170.5458,170.4189,170.4268,5509.0
2019-08-28 15:30:00,214.83,214.83,214.62,214.67,7535.0,170.3871,170.3871,170.2206,170.2602,7535.0
2019-08-28 15:35:00,214.68,214.83,214.64,214.76,8146.0,170.2682,170.3871,170.2364,170.3316,8146.0
2019-08-28 15:40:00,214.73,214.77,214.65,214.69,8358.0,170.3078,170.3395,170.2444,170.2761,8358.0
2019-08-28 15:45:00,214.69,214.85,214.67,214.83,10678.0,170.2761,170.403,170.2602,170.3871,10678.0
2019-08-28 15:50:00,214.8,215.06,214.75,215.06,14894.0,170.3633,170.5695,170.3237,170.5695,14894.0
2019-08-28 15:55:00,215.04,215.88,215.01,215.77,56233.0,170.5537,171.2199,170.5299,171.1327,56233.0
2019-08-29 09:30:00,216.83,216.87,216.32,216.87,11306.0,171.9734,172.0051,171.5689,172.0051,11306.0
2019-08-29 09:35:00,216.69,216.72,216.18,216.26,4324.0,171.8623,171.8861,171.4579,171.5213,4324.0
2019-08-29 09:40:00,216.07,216.16,215.09,215.29,4570.0,171.3706,171.442,170.5933,170.752,4570.0
2019-08-29 09:45:00,215.35,215.47,215.04,215.39,6965.0,170.7996,170.8947,170.5537,170.8313,6965.0
2019-08-29 09:50:00,215.27,215.27,214.68,214.74,8101.0,170.7361,170.7361,170.2682,170.3157,8101.0
2019-08-29 09:55:00,214.7,214.85,214.44,214.76,4274.0,170.284,170.403,170.0778,170.3316,4274.0
2019-08-29 10:00:00,214.91,215.24,214.82,214.82,5715.0,170.4506,170.7123,170.3792,170.3792,5715.0
2019-08-29 10:05:00,214.85,214.86,214.34,214.34,2318.0,170.403,170.4109,169.9985,169.9985,2318.0
2019-08-29 10:10:00,214.29,214.49,214.12,214.49,4842.0,169.9588,170.1175,169.824,170.1175,4842.0
2019-08-29 10:15:00,214.46,214.52,213.48,213.7,19446.0,170.0937,170.1413,169.3164,169.4909,19446.0
2019-08-29 10:20:00,213.74,213.96,213.63,213.76,2680.0,169.5226,169.6971,169.4354,169.5385,2680.0
2019-08-29 10:25:00,213.95,214.05,213.7,213.7,4544.0,169.6892,169.7685,169.4909,169.4909,4544.0
2019-08-29 10:30:00,213.64,213.81,213.52,213.73,3777.0,169.4433,169.5781,169.3481,169.5147,3777.0
2019-08-29 10:35:00,213.78,213.92,213.09,213.46,10172.0,169.5543,169.6654,169.0071,169.3005,10172.0
2019-08-29 10:40:00,213.4,213.94,213.4,213.8,5571.0,169.253,169.6812,169.253,169.5702,5571.0
2019-08-29 10:45:00,213.76,213.81,213.59,213.71,1932.0,169.5385,169.5781,169.4037,169.4988,1932.0
2019-08-29 10:50:00,213.89,214.22,213.88,213.96,4230.0,169.6416,169.9033,169.6337,169.6971,4230.0
2019-08-29 10:55:00,214.03,214.07,213.79,213.79,3948.0,169.7526,169.7844,169.5623,169.5623,3948.0
2019-08-29 11:00:00,213.84,214.13,213.64,214.05,5541.0,169.6019,169.8319,169.4433,169.7685,5541.0
2019-08-29 11:05:00,214.06,214.06,213.93,214.02,2725.0,169.7764,169.7764,169.6733,169.7447,2725.0
2019-08-29 11:10:00,213.9,214.08,213.89,213.96,3433.0,169.6495,169.7923,169.6416,169.6971,3433.0
2019-08-29 11:15:00,214.0,214.02,213.68,213.85,4097.0,169.7288,169.7447,169.475,169.6099,4097.0
2019-08-29 11:20:00,213.88,214.11,213.88,214.07,3745.0,169.6337,169.8161,169.6337,169.7844,3745.0
2019-08-29 11:25:00,214.15,214.44,214.08,214.33,2670.0,169.8478,170.0778,169.7923,169.9906,2670.0
2019-08-29 11:30:00,214.35,214.64,214.28,214.56,3064.0,170.0064,170.2364,169.9509,170.173,3064.0
2019-08-29 11:35:00,214.57,214.7,214.48,214.62,2280.0,170.1809,170.284,170.1095,170.2206,2280.0
2019-08-29 11:40:00,214.59,214.87,214.59,214.8,6438.0,170.1968,170.4189,170.1968,170.3633,6438.0
2019-08-29 11:45:00,214.75,214.91,214.74,214.9,1700.0,170.3237,170.4506,170.3157,170.4426,1700.0
2019-08-29 11:50:00,214.91,215.15,214.91,215.05,9147.0,170.4506,170.6409,170.4506,170.5616,9147.0
2019-08-29 11:55:00,215.16,215.26,215.0,215.17,3036.0,170.6489,170.7282,170.522,170.6568,3036.0
2019-08-29 12:00:00,215.15,215.44,215.1,215.21,6200.0,170.6409,170.8709,170.6013,170.6885,6200.0
2019-08-29 12:05:00,215.22,215.29,215.05,215.14,2068.0,170.6964,170.752,170.5616,170.633,2068.0
2019-08-29 12:10:00,215.13,215.49,215.13,215.49,3315.0,170.6251,170.9106,170.6251,170.9106,3315.0
2019-08-29 12:15:00,215.53,215.77,215.49,215.76,2105.0,170.9423,171.1327,170.9106,171.1247,2105.0
2019-08-29 12:20:00,215.8,215.86,215.78,215.84,2676.0,171.1565,171.2041,171.1406,171.1882,2676.0
2019-08-29 12:25:00,215.73,215.76,215.62,215.62,800.0,171.1009,171.1247,171.0137,171.0137,800.0
2019-08-29 12:30:00,215.65,215.84,215.65,215.84,760.0,171.0375,171.1882,171.0375,171.1882,760.0
2019-08-29 12:35:00,216.0,216.26,215.92,216.15,5637.0,171.3151,171.5213,171.2516,171.4341,5637.0
2019-08-29 12:40:00,216.17,216.24,216.06,216.1,1500.0,171.4499,171.5054,171.3627,171.3944,1500.0
2019-08-29 12:45:00,216.13,216.4,216.05,216.37,8600.0,171.4182,171.6323,171.3547,171.6085,8600.0
2019-08-29 12:50:00,216.32,216.32,216.11,216.2,4223.0,171.5689,171.5689,171.4023,171.4737,4223.0
2019-08-29 12:55:00,216.21,216.32,216.05,216.09,2100.0,171.4816,171.5689,171.3547,171.3865,2100.0
2019-08-29 13:00:00,216.13,216.21,216.07,216.21,1424.0,171.4182,171.4816,171.3706,171.4816,1424.0
2019-08-29 13:05:00,216.23,216.45,216.2,216.45,1600.0,171.4975,171.672,171.4737,171.672,1600.0
2019-08-29 13:10:00,216.43,216.7,216.43,216.57,4715.0,171.6561,171.8703,171.6561,171.7672,4715.0
2019-08-29 13:15:00,216.55,216.61,216.4,216.53,6070.0,171.7513,171.7989,171.6323,171.7354,6070.0
2019-08-29 13:20:00,216.55,216.56,216.41,216.54,2231.0,171.7513,171.7592,171.6403,171.7434,2231.0
2019-08-29 13:25:00,216.56,216.73,216.5,216.73,3023.0,171.7592,171.8941,171.7117,171.8941,3023.0
2019-08-29 13:30:00,216.73,216.79,216.46,216.49,9019.0,171.8941,171.9417,171.6799,171.7037,9019.0
2019-08-29 13:35:00,216.46,216.5,216.37,216.48,4403.0,171.6799,171.7117,171.6085,171.6958,4403.0
2019-08-29 13:40:00,216.6,216.6,216.36,216.36,2950.0,171.791,171.791,171.6006,171.6006,2950.0
2019-08-29 13:45:00,216.48,216.67,216.48,216.64,1200.0,171.6958,171.8465,171.6958,171.8227,1200.0
2019-08-29 13:50:00,216.48,216.52,216.29,216.52,4646.0,171.6958,171.7275,171.5451,171.7275,4646.0
2019-08-29 13:55:00,216.42,216.46,216.35,216.43,1400.0,171.6482,171.6799,171.5927,171.6561,1400.0
2019-08-29 14:00:00,216.47,216.81,216.47,216.8,3810.0,171.6879,171.9575,171.6879,171.9496,3810.0
2019-08-29 14:05:00,216.78,216.87,216.62,216.68,2037.0,171.9337,172.0051,171.8068,171.8544,2037.0
2019-08-29 14:10:00,216.67,216.7,216.63,216.69,2025.0,171.8465,171.8703,171.8148,171.8623,2025.0
2019-08-29 14:15:00,216.7,216.76,216.52,216.67,2408.0,171.8703,171.9179,171.7275,171.8465,2408.0
2019-08-29 14:20:00,216.55,216.69,216.5,216.5,3302.0,171.7513,171.8623,171.7117,171.7117,3302.0
2019-08-29 14:25:00,216.51,216.51,216.31,216.49,2011.0,171.7196,171.7196,171.561,171.7037,2011.0
2019-08-29 14:30:00,216.51,216.51,216.08,216.1,6989.0,171.7196,171.7196,171.3785,171.3944,6989.0
2019-08-29 14:35:00,216.05,216.09,215.98,216.06,3181.0,171.3547,171.3865,171.2992,171.3627,3181.0
2019-08-29 14:40:00,216.08,216.15,215.93,215.98,6894.0,171.3785,171.4341,171.2596,171.2992,6894.0
2019-08-29 14:45:00,215.98,215.98,215.87,215.94,1780.0,171.2992,171.2992,171.212,171.2675,1780.0
2019-08-29 14:50:00,215.95,215.95,215.79,215.79,800.0,171.2754,171.2754,171.1485,171.1485,800.0
2019-08-29 14:55:00,215.84,215.91,215.71,215.86,4672.0,171.1882,171.2437,171.0851,171.2041,4672.0
2019-08-29 15:00:00,215.79,215.86,215.71,215.8,3543.0,171.1485,171.2041,171.0851,171.1565,3543.0
2019-08-29 15:05:00,215.73,215.8,215.57,215.63,3097.0,171.1009,171.1565,170.974,171.0216,3097.0
2019-08-29 15:10:00,215.66,215.68,215.46,215.56,3165.0,171.0454,171.0613,170.8868,170.9661,3165.0
2019-08-29 15:15:00,215.61,215.74,215.58,215.69,4370.0,171.0058,171.1089,170.982,171.0692,4370.0
2019-08-29 15:20:00,215.73,215.74,215.51,215.58,1100.0,171.1009,171.1089,170.9265,170.982,1100.0
2019-08-29 15:25:00,215.65,215.65,215.51,215.59,2106.0,171.0375,171.0375,170.9265,170.9899,2106.0
2019-08-29 15:30:00,215.63,215.73,215.58,215.63,4030.0,171.0216,171.1009,170.982,171.0216,4030.0
2019-08-29 15:35:00,215.67,215.79,215.64,215.78,4986.0,171.0534,171.1485,171.0296,171.1406,4986.0
2019-08-29 15:40:00,215.75,215.91,215.75,215.78,5573.0,171.1168,171.2437,171.1168,171.1406,5573.0
2019-08-29 15:45:00,215.77,215.91,215.72,215.77,10495.0,171.1327,171.2437,171.093,171.1327,10495.0
2019-08-29 15:50:00,215.77,215.84,215.31,215.45,17135.0,171.1327,171.1882,170.7678,170.8789,17135.0
2019-08-29 15:55:00,215.45,215.72,215.35,215.67,28288.0,170.8789,171.093,170.7996,171.0534,28288.0
2019-08-30 09:30:00,215.91,216.25,215.85,216.22,13862.0,171.2437,171.5134,171.1961,171.4896,13862.0
2019-08-30 09:35:00,216.15,216.59,215.77,216.1,3087.0,171.4341,171.783,171.1327,171.3944,3087.0
2019-08-30 09:40:00,215.89,216.12,215.62,215.94,4747.0,171.2278,171.4103,171.0137,171.2675,4747.0
2019-08-30 09:45:00,215.78,216.05,215.53,215.78,2550.0,171.1406,171.3547,170.9423,171.1406,2550.0
2019-08-30 09:50:00,215.83,215.83,215.16,215.61,3613.0,171.1803,171.1803,170.6489,171.0058,3613.0
2019-08-30 09:55:00,215.46,215.73,214.67,215.7,9434.0,170.8868,171.1009,170.2602,171.0771,9434.0
2019-08-30 10:00:00,215.62,216.22,215.41,216.16,7686.0,171.0137,171.4896,170.8471,171.442,7686.0
2019-08-30 10:05:00,216.11,216.3,216.08,216.24,2201.0,171.4023,171.553,171.3785,171.5054,2201.0
2019-08-30 10:10:00,216.12,216.12,215.59,215.76,3700.0,171.4103,171.4103,170.9899,171.1247,3700.0
2019-08-30 10:15:00,215.76,216.17,215.75,216.15,2200.0,171.1247,171.4499,171.1168,171.4341,2200.0
2019-08-30 10:20:00,216.03,216.12,215.89,216.08,2037.0,171.3389,171.4103,171.2278,171.3785,2037.0
2019-08-30 10:25:00,216.11,216.32,215.91,216.31,6429.0,171.4023,171.5689,171.2437,171.561,6429.0
2019-08-30 10:30:00,216.36,216.47,216.31,216.4,2401.0,171.6006,171.6879,171.561,171.6323,2401.0
2019-08-30 10:35:00,216.34,216.56,216.34,216.49,1870.0,171.5848,171.7592,171.5848,171.7037,1870.0
2019-08-30 10:40:00,216.49,216.6,216.38,216.43,4396.0,171.7037,171.791,171.6165,171.6561,4396.0
2019-08-30 10:45:00,216.53,216.82,216.41,216.74,4400.0,171.7354,171.9655,171.6403,171.902,4400.0
2019-08-30 10:50:00,216.78,216.81,216.6,216.81,2740.0,171.9337,171.9575,171.791,171.9575,2740.0
2019-08-30 10:55:00,216.79,216.87,216.66,216.74,2736.0,171.9417,172.0051,171.8386,171.902,2736.0
2019-08-30 11:00:00,216.69,216.75,216.22,216.33,9327.0,171.8623,171.9099,171.4896,171.5768,9327.0
2019-08-30 11:05:00,216.28,216.48,216.18,216.18,2700.0,171.5372,171.6958,171.4579,171.4579,2700.0
2019-08-30 11:10:00,216.27,216.27,215.88,216.0,1865.0,171.5292,171.5292,171.2199,171.3151,1865.0
2019-08-30 11:15:00,216.1,216.1,215.66,215.73,2629.0,171.3944,171.3944,171.0454,171.1009,2629.0
2019-08-30 11:20:00,215.63,215.73,215.35,215.45,5017.0,171.0216,171.1009,170.7996,170.8789,5017.0
2019-08-30 11:25:00,215.37,215.44,215.28,215.33,1716.0,170.8154,170.8709,170.744,170.7837,1716.0
2019-08-30 11:30:00,215.4,215.97,215.4,215.83,5359.0,170.8392,171.2913,170.8392,171.1803,5359.0
2019-08-30 11:35:00,215.78,216.08,215.74,216.05,1945.0,171.1406,171.3785,171.1089,171.3547,1945.0
2019-08-30 11:40:00,216.06,216.26,215.98,216.26,2687.0,171.3627,171.5213,171.2992,171.5213,2687.0
2019-08-30 11:45:00,216.32,216.63,216.32,216.63,1338.0,171.5689,171.8148,171.5689,171.8148,1338.0
2019-08-30 11:50:00,216.69,216.73,216.43,216.48,3240.0,171.8623,171.8941,171.6561,171.6958,3240.0
2019-08-30 11:55:00,216.46,216.64,216.41,216.6,4100.0,171.6799,171.8227,171.6403,171.791,4100.0
2019-08-30 12:00:00,216.65,216.75,216.58,216.75,2000.0,171.8306,171.9099,171.7751,171.9099,2000.0
2019-08-30 12:05:00,216.8,217.07,216.8,217.07,2140.0,171.9496,172.1637,171.9496,172.1637,2140.0
2019-08-30 12:10:00,216.98,217.24,216.89,217.17,2900.0,172.0924,172.2986,172.021,172.243,2900.0
2019-08-30 12:15:00,217.21,217.37,217.21,217.28,3010.0,172.2748,172.4017,172.2748,172.3303,3010.0
2019-08-30 12:20:00,217.34,217.6,217.31,217.46,3803.0,172.3779,172.5841,172.3541,172.4731,3803.0
2019-08-30 12:25:00,217.45,217.52,217.45,217.49,1100.0,172.4651,172.5206,172.4651,172.4968,1100.0
2019-08-30 12:30:00,217.38,217.63,217.38,217.53,3985.0,172.4096,172.6079,172.4096,172.5286,3985.0
2019-08-30 12:35:00,217.52,217.57,217.37,217.47,3469.0,172.5206,172.5603,172.4017,172.481,3469.0
2019-08-30 12:40:00,217.53,217.63,217.42,217.63,4280.0,172.5286,172.6079,172.4413,172.6079,4280.0
2019-08-30 12:45:00,217.56,217.6,217.44,217.55,1806.0,172.5524,172.5841,172.4572,172.5444,1806.0
2019-08-30 12:50:00,217.55,217.58,217.47,217.55,2400.0,172.5444,172.5682,172.481,172.5444,2400.0
2019-08-30 12:55:00,217.56,217.71,217.53,217.64,5150.0,172.5524,172.6713,172.5286,172.6158,5150.0
2019-08-30 13:00:00,217.66,217.74,217.55,217.7,2543.0,172.6317,172.6951,172.5444,172.6634,2543.0
2019-08-30 13:05:00,217.72,217.72,217.43,217.46,6984.0,172.6793,172.6793,172.4493,172.4731,6984.0
2019-08-30 13:10:00,217.33,217.4,216.94,217.0,1500.0,172.3699,172.4255,172.0606,172.1082,1500.0
2019-08-30 13:15:00,217.02,217.02,216.8,216.83,451.0,172.1241,172.1241,171.9496,171.9734,451.0
2019-08-30 13:20:00,216.68,216.79,216.65,216.7,4705.0,171.8544,171.9417,171.8306,171.8703,4705.0
2019-08-30 13:25:00,216.78,216.83,216.71,216.72,611.0,171.9337,171.9734,171.8782,171.8861,611.0
2019-08-30 13:30:00,216.66,216.85,216.66,216.79,6369.0,171.8386,171.9892,171.8386,171.9417,6369.0
2019-08-30 13:35:00,216.62,216.62,216.53,216.59,1000.0,171.8068,171.8068,171.7354,171.783,1000.0
2019-08-30 13:40:00,216.62,216.67,216.44,216.48,3214.0,171.8068,171.8465,171.6641,171.6958,3214.0
2019-08-30 13:45:00,216.53,216.81,216.5,216.81,2239.0,171.7354,171.9575,171.7117,171.9575,2239.0
2019-08-30 13:50:00,216.8,217.07,216.77,216.81,4959.0,171.9496,172.1637,171.9258,171.9575,4959.0
2019-08-30 13:55:00,216.83,216.86,216.62,216.62,1525.0,171.9734,171.9972,171.8068,171.8068,1525.0
2019-08-30 14:00:00,216.76,216.81,216.68,216.75,5856.0,171.9179,171.9575,171.8544,171.9099,5856.0
2019-08-30 14:05:00,216.77,216.82,216.68,216.82,2300.0,171.9258,171.9655,171.8544,171.9655,2300.0
2019-08-30 14:10:00,216.81,216.9,216.81,216.87,500.0,171.9575,172.0289,171.9575,172.0051,500.0
2019-08-30 14:15:00,216.95,217.13,216.94,217.09,4678.0,172.0686,172.2113,172.0606,172.1796,4678.0
2019-08-30 14:20:00,217.03,217.08,216.99,216.99,1800.0,172.132,172.1717,172.1003,172.1003,1800.0
2019-08-30 14:25:00,217.0,217.13,216.89,217.08,1880.0,172.1082,172.2113,172.021,172.1717,1880.0
2019-08-30 14:30:00,217.09,217.19,216.95,216.95,3851.0,172.1796,172.2589,172.0686,172.0686,3851.0
2019-08-30 14:35:00,216.74,216.85,216.69,216.85,1500.0,171.902,171.9892,171.8623,171.9892,1500.0
2019-08-30 14:40:00,216.76,216.87,216.69,216.72,4249.0,171.9179,172.0051,171.8623,171.8861,4249.0
2019-08-30 14:45:00,216.68,216.68,216.54,216.54,2051.0,171.8544,171.8544,171.7434,171.7434,2051.0
2019-08-30 14:50:00,216.56,216.73,216.5,216.72,4000.0,171.7592,171.8941,171.7117,171.8861,4000.0
2019-08-30 14:55:00,216.58,216.58,216.38,216.57,2808.0,171.7751,171.7751,171.6165,171.7672,2808.0
2019-08-30 15:00:00,216.66,216.7,216.38,216.53,10322.0,171.8386,171.8703,171.6165,171.7354,10322.0
2019-08-30 15:05:00,216.5,216.6,216.43,216.52,3738.0,171.7117,171.791,171.6561,171.7275,3738.0
2019-08-30 15:10:00,216.43,216.46,216.25,216.25,2300.0,171.6561,171.6799,171.5134,171.5134,2300.0
2019-08-30 15:15:00,216.25,216.34,216.15,216.34,3674.0,171.5134,171.5848,171.4341,171.5848,3674.0
2019-08-30 15:20:00,216.39,216.39,216.23,216.37,4795.0,171.6244,171.6244,171.4975,171.6085,4795.0
2019-08-30 15:25:00,216.3,216.81,216.29,216.81,4100.0,171.553,171.9575,171.5451,171.9575,4100.0
2019-08-30 15:30:00,216.82,216.99,216.74,216.93,6337.0,171.9655,172.1003,171.902,172.0527,6337.0
2019-08-30 15:35:00,216.91,217.01,216.84,216.87,10130.0,172.0368,172.1161,171.9813,172.0051,10130.0
2019-08-30 15:40:00,216.9,216.97,216.68,216.93,7509.0,172.0289,172.0844,171.8544,172.0527,7509.0
2019-08-30 15:45:00,216.94,217.0,216.71,216.71,14364.0,172.0606,172.1082,171.8782,171.8782,14364.0
2019-08-30 15:50:00,216.76,217.12,216.76,217.04,16812.0,171.9179,172.2034,171.9179,172.1399,16812.0
2019-08-30 15:55:00,217.13,217.58,217.09,217.28,108255.0,172.2113,172.5682,172.1796,172.3303,108255.0
2019-09-03 09:30:00,215.97,217.49,215.97,217.18,24447.0,171.2913,172.4968,171.2913,172.251,24447.0
2019-09-03 09:35:00,217.21,217.84,216.7,216.77,8664.0,172.2748,172.7744,171.8703,171.9258,8664.0
2019-09-03 09:40:00,216.63,217.22,216.63,217.03,4500.0,171.8148,172.2827,171.8148,172.132,4500.0
2019-09-03 09:45:00,216.77,216.77,216.05,216.43,5690.0,171.9258,171.9258,171.3547,171.6561,5690.0
2019-09-03 09:50:00,216.44,216.89,216.44,216.84,5526.0,171.6641,172.021,171.6641,171.9813,5526.0
2019-09-03 09:55:00,216.8,216.83,216.34,216.46,5124.0,171.9496,171.9734,171.5848,171.6799,5124.0
2019-09-03 10:00:00,216.35,217.05,215.9,216.49,7800.0,171.5927,172.1479,171.2358,171.7037,7800.0
2019-09-03 10:05:00,216.49,216.49,215.96,216.13,3862.0,171.7037,171.7037,171.2834,171.4182,3862.0
2019-09-03 10:10:00,216.1,216.2,215.79,215.79,7585.0,171.3944,171.4737,171.1485,171.1485,7585.0
2019-09-03 10:15:00,215.89,216.78,215.67,216.29,7496.0,171.2278,171.9337,171.0534,171.5451,7496.0
2019-09-03 10:20:00,216.39,216.39,215.97,216.27,2663.0,171.6244,171.6244,171.2913,171.5292,2663.0
2019-09-03 10:25:00,216.05,216.54,216.05,216.54,4242.0,171.3547,171.7434,171.3547,171.7434,4242.0
2019-09-03 10:30:00,216.39,217.09,216.39,216.55,3320.0,171.6244,172.1796,171.6244,171.7513,3320.0
2019-09-03 10:35:00,216.57,216.95,216.44,216.86,2430.0,171.7672,172.0686,171.6641,171.9972,2430.0
2019-09-03 10:40:00,216.84,217.17,216.82,216.87,4945.0,171.9813,172.243,171.9655,172.0051,4945.0
2019-09-03 10:45:00,216.86,217.05,216.74,216.75,4000.0,171.9972,172.1479,171.902,171.9099,4000.0
2019-09-03 10:50:00,216.88,216.92,216.74,216.77,3915.0,172.013,172.0448,171.902,171.9258,3915.0
2019-09-03 10:55:00,216.84,216.99,216.8,216.96,5037.0,171.9813,172.1003,171.9496,172.0765,5037.0
2019-09-03 11:00:00,217.06,217.22,216.94,217.05,8481.0,172.1558,172.2827,172.0606,172.1479,8481.0
2019-09-03 11:05:00,216.97,217.21,216.96,217.09,3034.0,172.0844,172.2748,172.0765,172.1796,3034.0
2019-09-03 11:10:00,217.04,217.08,216.72,216.73,8089.0,172.1399,172.1717,171.8861,171.8941,8089.0
2019-09-03 11:15:00,216.66,216.91,216.62,216.75,4400.0,171.8386,172.0368,171.8068,171.9099,4400.0
2019-09-03 11:20:00,216.65,217.15,216.65,216.95,6739.0,171.8306,172.2272,171.8306,172.0686,6739.0
2019-09-03 11:25:00,217.04,217.13,216.68,216.85,6802.0,172.1399,172.2113,171.8544,171.9892,6802.0
2019-09-03 11:30:00,216.84,216.88,216.56,216.88,4733.0,171.9813,172.013,171.7592,172.013,4733.0
2019-09-03 11:35:00,216.72,216.84,216.61,216.83,3025.0,171.8861,171.9813,171.7989,171.9734,3025.0
2019-09-03 11:40:00,216.7,217.04,216.7,217.04,3965.0,171.8703,172.1399,171.8703,172.1399,3965.0
2019-09-03 11:45:00,217.02,217.44,217.01,217.39,4712.0,172.1241,172.4572,172.1161,172.4175,4712.0
2019-09-03 11:50:00,217.4,217.5,217.28,217.32,5606.0,172.4255,172.5048,172.3303,172.362,5606.0
2019-09-03 11:55:00,217.3,217.33,217.14,217.17,3000.0,172.3462,172.3699,172.2193,172.243,3000.0
2019-09-03 12:00:00,217.13,217.3,217.08,217.28,4544.0,172.2113,172.3462,172.1717,172.3303,4544.0
2019-09-03 12:05:00,217.22,217.28,216.65,216.75,5191.0,172.2827,172.3303,171.8306,171.9099,5191.0
2019-09-03 12:10:00,216.75,216.86,216.66,216.81,4600.0,171.9099,171.9972,171.8386,171.9575,4600.0
2019-09-03 12:15:00,216.85,217.0,216.77,216.97,5300.0,171.9892,172.1082,171.9258,172.0844,5300.0
2019-09-03 12:20:00,217.0,217.02,216.88,216.92,6226.0,172.1082,172.1241,172.013,172.0448,6226.0
2019-09-03 12:25:00,216.87,217.0,216.77,216.83,3378.0,172.0051,172.1082,171.9258,171.9734,3378.0
2019-09-03 12:30:00,216.78,216.92,216.62,216.91,5701.0,171.9337,172.0448,171.8068,172.0368,5701.0
2019-09-03 12:35:00,216.88,217.11,216.87,217.07,2921.0,172.013,172.1955,172.0051,172.1637,2921.0
2019-09-03 12:40:00,217.08,217.08,217.0,217.06,1821.0,172.1717,172.1717,172.1082,172.1558,1821.0
2019-09-03 12:45:00,217.1,217.43,217.05,217.43,3900.0,172.1875,172.4493,172.1479,172.4493,3900.0
2019-09-03 12:50:00,217.41,217.43,217.04,217.04,3527.0,172.4334,172.4493,172.1399,172.1399,3527.0
2019-09-03 12:55:00,217.08,217.23,217.07,217.16,1200.0,172.1717,172.2906,172.1637,172.2351,1200.0
2019-09-03 13:00:00,217.19,217.46,217.19,217.38,5700.0,172.2589,172.4731,172.2589,172.4096,5700.0
2019-09-03 13:05:00,217.38,217.51,217.35,217.38,4200.0,172.4096,172.5127,172.3858,172.4096,4200.0
2019-09-03 13:10:00,217.43,217.61,217.43,217.61,5299.0,172.4493,172.592,172.4493,172.592,5299.0
2019-09-03 13:15:00,217.54,217.65,217.53,217.59,3478.0,172.5365,172.6237,172.5286,172.5762,3478.0
2019-09-03 13:20:00,217.53,217.56,217.35,217.49,3222.0,172.5286,172.5524,172.3858,172.4968,3222.0
2019-09-03 13:25:00,217.45,217.58,217.43,217.53,4780.0,172.4651,172.5682,172.4493,172.5286,4780.0
2019-09-03 13:30:00,217.51,217.59,217.35,217.46,6972.0,172.5127,172.5762,172.3858,172.4731,6972.0
2019-09-03 13:35:00,217.42,217.49,217.3,217.3,4378.0,172.4413,172.4968,172.3462,172.3462,4378.0
2019-09-03 13:40:00,217.31,217.37,217.15,217.22,2600.0,172.3541,172.4017,172.2272,172.2827,2600.0
2019-09-03 13:45:00,217.25,217.28,217.14,217.2,2107.0,172.3065,172.3303,172.2193,172.2668,2107.0
2019-09-03 13:50:00,217.17,217.18,217.0,217.07,9299.0,172.243,172.251,172.1082,172.1637,9299.0
2019-09-03 13:55:00,217.08,217.13,217.0,217.07,5800.0,172.1717,172.2113,172.1082,172.1637,5800.0
2019-09-03 14:00:00,217.05,217.15,217.04,217.07,3233.0,172.1479,172.2272,172.1399,172.1637,3233.0
2019-09-03 14:05:00,217.03,217.17,217.0,217.11,2000.0,172.132,172.243,172.1082,172.1955,2000.0
2019-09-03 14:10:00,217.06,217.29,217.06,217.26,10298.0,172.1558,172.3382,172.1558,172.3144,10298.0
2019-09-03 14:15:00,217.25,217.37,217.19,217.19,8129.0,172.3065,172.4017,172.2589,172.2589,8129.0
2019-09-03 14:20:00,217.21,217.26,217.0,217.0,2926.0,172.2748,172.3144,172.1082,172.1082,2926.0
2019-09-03 14:25:00,217.04,217.21,217.02,217.21,3170.0,172.1399,172.2748,172.1241,172.2748,3170.0
2019-09-03 14:30:00,217.18,217.22,217.02,217.02,2420.0,172.251,172.2827,172.1241,172.1241,2420.0
2019-09-03 14:35:00,217.01,217.14,217.0,217.14,3300.0,172.1161,172.2193,172.1082,172.2193,3300.0
2019-09-03 14:40:00,217.18,217.22,217.09,217.21,2587.0,172.251,172.2827,172.1796,172.2748,2587.0
2019-09-03 14:45:00,217.15,217.22,217.0,217.16,6560.0,172.2272,172.2827,172.1082,172.2351,6560.0
2019-09-03 14:50:00,217.32,217.34,217.12,217.28,5400.0,172.362,172.3779,172.2034,172.3303,5400.0
2019-09-03 14:55:00,217.23,217.3,217.21,217.3,4885.0,172.2906,172.3462,172.2748,172.3462,4885.0
2019-09-03 15:00:00,217.33,217.33,217.02,217.14,3505.0,172.3699,172.3699,172.1241,172.2193,3505.0
2019-09-03 15:05:00,217.07,217.18,217.0,217.17,6796.0,172.1637,172.251,172.1082,172.243,6796.0
2019-09-03 15:10:00,217.19,217.27,217.13,217.22,3465.0,172.2589,172.3224,172.2113,172.2827,3465.0
2019-09-03 15:15:00,217.22,217.35,217.14,217.29,4772.0,172.2827,172.3858,172.2193,172.3382,4772.0
2019-09-03 15:20:00,217.43,217.43,217.29,217.36,4249.0,172.4493,172.4493,172.3382,172.3937,4249.0
2019-09-03 15:25:00,217.38,217.53,217.36,217.48,10037.0,172.4096,172.5286,172.3937,172.4889,10037.0
2019-09-03 15:30:00,217.47,217.72,217.43,217.6,7284.0,172.481,172.6793,172.4493,172.5841,7284.0
2019-09-03 15:35:00,217.55,217.68,217.53,217.63,5779.0,172.5444,172.6475,172.5286,172.6079,5779.0
2019-09-03 15:40:00,217.62,217.64,217.53,217.56,7105.0,172.6,172.6158,172.5286,172.5524,7105.0
2019-09-03 15:45:00,217.58,217.78,217.52,217.59,11699.0,172.5682,172.7269,172.5206,172.5762,11699.0
2019-09-03 15:50:00,217.62,218.1,217.58,218.08,22038.0,172.6,172.9807,172.5682,172.9648,22038.0
2019-09-03 15:55:00,218.01,218.02,217.49,217.76,87440.0,172.9093,172.9172,172.4968,172.711,87440.0
2019-09-04 09:30:00,217.62,219.0,217.54,217.77,25542.0,172.6,173.6945,172.5365,172.7189,25542.0
2019-09-04 09:35:00,217.88,218.12,217.66,218.1,6025.0,172.8062,172.9965,172.6317,172.9807,6025.0
2019-09-04 09:40:00,218.28,218.91,218.06,218.75,8515.0,173.1234,173.6231,172.9489,173.4962,8515.0
2019-09-04 09:45:00,218.81,218.92,218.41,218.43,6652.0,173.5438,173.631,173.2265,173.2424,6652.0
2019-09-04 09:50:00,218.46,219.13,218.46,219.13,6054.0,173.2662,173.7976,173.2662,173.7976,6054.0
2019-09-04 09:55:00,219.06,219.32,218.88,219.3,5008.0,173.7421,173.9483,173.5993,173.9324,5008.0
2019-09-04 10:00:00,219.34,219.4,219.1,219.38,9450.0,173.9641,174.0117,173.7738,173.9959,9450.0
2019-09-04 10:05:00,219.38,219.59,218.85,218.85,8871.0,173.9959,174.1624,173.5755,173.5755,8871.0
2019-09-04 10:10:00,218.93,219.1,218.83,219.05,11077.0,173.6389,173.7738,173.5596,173.7341,11077.0
2019-09-04 10:15:00,219.0,219.05,218.95,219.02,1632.0,173.6945,173.7341,173.6548,173.7103,1632.0
2019-09-04 10:20:00,219.02,219.25,218.9,219.2,10615.0,173.7103,173.8927,173.6152,173.8531,10615.0
2019-09-04 10:25:00,219.25,219.42,219.19,219.42,3485.0,173.8927,174.0276,173.8452,174.0276,3485.0
2019-09-04 10:30:00,219.28,219.5,219.16,219.45,14415.0,173.9165,174.091,173.8214,174.0514,14415.0
2019-09-04 10:35:00,219.5,219.65,219.2,219.54,23887.0,174.091,174.21,173.8531,174.1228,23887.0
2019-09-04 10:40:00,219.49,219.69,219.4,219.64,8949.0,174.0831,174.2417,174.0117,174.2021,8949.0
2019-09-04 10:45:00,219.72,219.75,219.44,219.75,9047.0,174.2655,174.2893,174.0434,174.2893,9047.0
2019-09-04 10:50:00,219.82,219.97,219.62,219.67,5967.0,174.3448,174.4638,174.1862,174.2259,5967.0
2019-09-04 10:55:00,219.6,219.87,219.37,219.87,2638.0,174.1703,174.3845,173.9879,174.3845,2638.0
2019-09-04 11:00:00,219.78,220.33,219.77,220.2,13497.0,174.3131,174.7493,174.3052,174.6462,13497.0
2019-09-04 11:05:00,220.26,220.42,220.21,220.42,3857.0,174.6938,174.8207,174.6541,174.8207,3857.0
2019-09-04 11:10:00,220.39,220.42,220.23,220.36,7309.0,174.7969,174.8207,174.67,174.7731,7309.0
2019-09-04 11:15:00,220.33,220.4,220.18,220.36,2903.0,174.7493,174.8048,174.6304,174.7731,2903.0
2019-09-04 11:20:00,220.38,220.63,220.38,220.52,4571.0,174.789,174.9873,174.789,174.9,4571.0
2019-09-04 11:25:00,220.56,220.97,220.55,220.97,4098.0,174.9317,175.2569,174.9238,175.2569,4098.0
2019-09-04 11:30:00,220.93,220.95,220.73,220.81,5825.0,175.2252,175.2411,175.0666,175.13,5825.0
2019-09-04 11:35:00,220.84,221.14,220.73,221.13,8797.0,175.1538,175.3918,175.0666,175.3838,8797.0
2019-09-04 11:40:00,221.06,221.61,221.06,221.39,7543.0,175.3283,175.7645,175.3283,175.59,7543.0
2019-09-04 11:45:00,221.41,221.41,221.21,221.37,4196.0,175.6059,175.6059,175.4473,175.5742,4196.0
2019-09-04 11:50:00,221.44,221.64,221.33,221.51,5103.0,175.6297,175.7883,175.5424,175.6852,5103.0
2019-09-04 11:55:00,221.52,221.76,221.12,221.18,7712.0,175.6931,175.8835,175.3759,175.4235,7712.0
2019-09-04 12:00:00,221.14,221.33,221.14,221.32,5034.0,175.3918,175.5424,175.3918,175.5345,5034.0
2019-09-04 12:05:00,221.33,221.38,221.26,221.37,6795.0,175.5424,175.5821,175.4869,175.5742,6795.0
2019-09-04 12:10:00,221.3,221.71,221.26,221.71,6031.0,175.5187,175.8438,175.4869,175.8438,6031.0
2019-09-04 12:15:00,221.62,221.64,221.36,221.59,4126.0,175.7725,175.7883,175.5662,175.7487,4126.0
2019-09-04 12:20:00,221.57,221.57,221.31,221.43,3200.0,175.7328,175.7328,175.5266,175.6218,3200.0
2019-09-04 12:25:00,221.42,221.43,221.25,221.35,6205.0,175.6138,175.6218,175.479,175.5583,6205.0
2019-09-04 12:30:00,221.33,221.33,220.86,220.86,3833.0,175.5424,175.5424,175.1697,175.1697,3833.0
2019-09-04 12:35:00,220.92,220.92,220.7,220.82,2232.0,175.2173,175.2173,175.0428,175.138,2232.0
2019-09-04 12:40:00,220.86,220.86,220.73,220.78,2459.0,175.1697,175.1697,175.0666,175.1062,2459.0
2019-09-04 12:45:00,220.83,221.0,220.76,220.94,5515.0,175.1459,175.2807,175.0904,175.2331,5515.0
2019-09-04 12:50:00,220.85,220.9,220.75,220.8,4220.0,175.1617,175.2014,175.0824,175.1221,4220.0
2019-09-04 12:55:00,220.75,220.76,220.44,220.49,3447.0,175.0824,175.0904,174.8366,174.8762,3447.0
2019-09-04 13:00:00,220.44,220.47,220.28,220.28,2800.0,174.8366,174.8604,174.7097,174.7097,2800.0
2019-09-04 13:05:00,220.25,220.29,220.2,220.2,1300.0,174.6859,174.7176,174.6462,174.6462,1300.0
2019-09-04 13:10:00,220.21,220.21,220.03,220.06,2013.0,174.6541,174.6541,174.5114,174.5352,2013.0
2019-09-04 13:15:00,220.1,220.16,220.0,220.12,4820.0,174.5669,174.6145,174.4876,174.5828,4820.0
2019-09-04 13:20:00,220.12,220.37,220.11,220.36,2100.0,174.5828,174.781,174.5748,174.7731,2100.0
2019-09-04 13:25:00,220.31,220.36,220.11,220.11,3600.0,174.7335,174.7731,174.5748,174.5748,3600.0
2019-09-04 13:30:00,220.29,220.48,220.24,220.4,9548.0,174.7176,174.8683,174.6779,174.8048,9548.0
2019-09-04 13:35:00,220.27,220.4,220.27,220.27,2540.0,174.7017,174.8048,174.7017,174.7017,2540.0
2019-09-04 13:40:00,220.27,220.27,220.05,220.08,2100.0,174.7017,174.7017,174.5272,174.551,2100.0
2019-09-04 13:45:00,220.06,220.12,219.96,220.02,7982.0,174.5352,174.5828,174.4559,174.5035,7982.0
2019-09-04 13:50:00,220.02,220.2,220.02,220.2,2185.0,174.5035,174.6462,174.5035,174.6462,2185.0
2019-09-04 13:55:00,220.2,220.2,220.02,220.02,3122.0,174.6462,174.6462,174.5035,174.5035,3122.0
2019-09-04 14:00:00,220.06,220.12,219.88,219.97,15516.0,174.5352,174.5828,174.3924,174.4638,15516.0
2019-09-04 14:05:00,219.89,220.14,219.89,220.14,6965.0,174.4003,174.5986,174.4003,174.5986,6965.0
2019-09-04 14:10:00,220.16,220.29,220.03,220.21,6138.0,174.6145,174.7176,174.5114,174.6541,6138.0
2019-09-04 14:15:00,220.24,220.39,220.12,220.39,4100.0,174.6779,174.7969,174.5828,174.7969,4100.0
2019-09-04 14:20:00,220.36,220.46,220.32,220.45,7889.0,174.7731,174.8524,174.7414,174.8445,7889.0
2019-09-04 14:25:00,220.42,220.73,220.41,220.7,4245.0,174.8207,175.0666,174.8128,175.0428,4245.0
2019-09-04 14:30:00,220.67,220.88,220.66,220.86,4012.0,175.019,175.1855,175.0111,175.1697,4012.0
2019-09-04 14:35:00,220.86,220.9,220.76,220.89,4400.0,175.1697,175.2014,175.0904,175.1935,4400.0
2019-09-04 14:40:00,220.86,220.88,220.69,220.71,5318.0,175.1697,175.1855,175.0348,175.0507,5318.0
2019-09-04 14:45:00,220.71,220.85,220.7,220.78,4100.0,175.0507,175.1617,175.0428,175.1062,4100.0
2019-09-04 14:50:00,220.77,220.87,220.7,220.85,6733.0,175.0983,175.1776,175.0428,175.1617,6733.0
2019-09-04 14:55:00,220.82,220.86,220.71,220.77,8613.0,175.138,175.1697,175.0507,175.0983,8613.0
2019-09-04 15:00:00,220.81,221.0,220.78,220.86,4410.0,175.13,175.2807,175.1062,175.1697,4410.0
2019-09-04 15:05:00,220.84,220.91,220.72,220.91,4913.0,175.1538,175.2093,175.0586,175.2093,4913.0
2019-09-04 15:10:00,220.89,221.06,220.87,221.0,11381.0,175.1935,175.3283,175.1776,175.2807,11381.0
2019-09-04 15:15:00,221.03,221.03,220.74,220.92,20677.0,175.3045,175.3045,175.0745,175.2173,20677.0
2019-09-04 15:20:00,220.96,221.11,220.92,220.98,5185.0,175.249,175.368,175.2173,175.2649,5185.0
2019-09-04 15:25:00,220.97,221.08,220.92,221.0,5347.0,175.2569,175.3442,175.2173,175.2807,5347.0
2019-09-04 15:30:00,221.0,221.05,220.94,221.01,7169.0,175.2807,175.3204,175.2331,175.2886,7169.0
2019-09-04 15:35:00,221.01,221.05,220.91,220.99,10043.0,175.2886,175.3204,175.2093,175.2728,10043.0
2019-09-04 15:40:00,221.07,221.22,221.03,221.18,16013.0,175.3362,175.4552,175.3045,175.4235,16013.0
2019-09-04 15:45:00,221.12,221.15,220.8,220.99,18102.0,175.3759,175.3997,175.1221,175.2728,18102.0
2019-09-04 15:50:00,221.03,221.08,220.85,221.06,20729.0,175.3045,175.3442,175.1617,175.3283,20729.0
2019-09-04 15:55:00,221.08,221.22,220.95,221.05,69273.0,175.3442,175.4552,175.2411,175.3204,69273.0
2019-09-05 09:30:00,224.23,224.86,222.38,223.85,38218.0,177.8425,178.3422,176.3752,177.5411,38218.0
2019-09-05 09:35:00,224.15,224.23,222.4,222.82,21864.0,177.7791,177.8425,176.3911,176.7242,21864.0
2019-09-05 09:40:00,222.65,222.81,221.52,221.52,17007.0,176.5894,176.7163,175.6931,175.6931,17007.0
2019-09-05 09:45:00,221.68,223.04,221.68,222.55,12908.0,175.82,176.8987,175.82,176.5101,12908.0
2019-09-05 09:50:00,222.55,222.99,222.27,222.31,15537.0,176.5101,176.859,176.288,176.3197,15537.0
2019-09-05 09:55:00,222.29,222.44,221.45,222.36,14116.0,176.3038,176.4228,175.6376,176.3594,14116.0
2019-09-05 10:00:00,222.53,223.0,221.66,221.76,20115.0,176.4942,176.867,175.8042,175.8835,20115.0
2019-09-05 10:05:00,221.58,222.01,221.11,221.95,11124.0,175.7407,176.0818,175.368,176.0342,11124.0
2019-09-05 10:10:00,221.95,222.83,221.9,222.38,13550.0,176.0342,176.7321,175.9945,176.3752,13550.0
2019-09-05 10:15:00,222.49,222.49,222.03,222.26,6437.0,176.4625,176.4625,176.0976,176.2801,6437.0
2019-09-05 10:20:00,222.27,222.47,221.51,221.52,5500.0,176.288,176.4466,175.6852,175.6931,5500.0
2019-09-05 10:25:00,221.43,221.44,220.76,220.78,4838.0,175.6218,175.6297,175.0904,175.1062,4838.0
2019-09-05 10:30:00,221.01,221.7,220.8,221.31,28846.0,175.2886,175.8359,175.1221,175.5266,28846.0
2019-09-05 10:35:00,221.24,221.32,220.75,220.97,10936.0,175.4711,175.5345,175.0824,175.2569,10936.0
2019-09-05 10:40:00,221.0,221.3,220.86,221.09,35368.0,175.2807,175.5187,175.1697,175.3521,35368.0
2019-09-05 10:45:00,221.19,221.2,220.55,220.91,15237.0,175.4314,175.4393,174.9238,175.2093,15237.0
2019-09-05 10:50:00,220.94,221.19,220.73,221.19,18668.0,175.2331,175.4314,175.0666,175.4314,18668.0
2019-09-05 10:55:00,221.17,221.31,221.14,221.18,10209.0,175.4155,175.5266,175.3918,175.4235,10209.0
2019-09-05 11:00:00,221.19,221.19,220.79,220.93,11354.0,175.4314,175.4314,175.1142,175.2252,11354.0
2019-09-05 11:05:00,220.82,221.08,220.79,221.02,12220.0,175.138,175.3442,175.1142,175.2966,12220.0
2019-09-05 11:10:00,220.96,221.28,220.95,221.28,9855.0,175.249,175.5028,175.2411,175.5028,9855.0
2019-09-05 11:15:00,221.28,221.4,221.2,221.34,10927.0,175.5028,175.598,175.4393,175.5504,10927.0
2019-09-05 11:20:00,221.35,221.6,221.29,221.6,3953.0,175.5583,175.7566,175.5107,175.7566,3953.0
2019-09-05 11:25:00,221.68,221.81,221.56,221.72,4200.0,175.82,175.9231,175.7249,175.8518,4200.0
2019-09-05 11:30:00,221.67,221.84,221.54,221.81,5556.0,175.8121,175.9469,175.709,175.9231,5556.0
2019-09-05 11:35:00,221.75,221.77,221.7,221.74,800.0,175.8756,175.8914,175.8359,175.8676,800.0
2019-09-05 11:40:00,221.67,221.75,221.42,221.49,4558.0,175.8121,175.8756,175.6138,175.6693,4558.0
2019-09-05 11:45:00,221.43,221.43,221.22,221.3,2770.0,175.6218,175.6218,175.4552,175.5187,2770.0
2019-09-05 11:50:00,221.3,221.4,221.28,221.37,5713.0,175.5187,175.598,175.5028,175.5742,5713.0
2019-09-05 11:55:00,221.35,221.56,221.3,221.51,2302.0,175.5583,175.7249,175.5187,175.6852,2302.0
2019-09-05 12:00:00,221.44,221.64,221.39,221.51,2715.0,175.6297,175.7883,175.59,175.6852,2715.0
2019-09-05 12:05:00,221.51,221.66,221.41,221.65,2638.0,175.6852,175.8042,175.6059,175.7962,2638.0
2019-09-05 12:10:00,221.74,221.89,221.72,221.83,3000.0,175.8676,175.9866,175.8518,175.939,3000.0
2019-09-05 12:15:00,221.88,221.93,221.63,221.67,5715.0,175.9787,176.0183,175.7804,175.8121,5715.0
2019-09-05 12:20:00,221.67,221.68,221.43,221.46,3000.0,175.8121,175.82,175.6218,175.6456,3000.0
2019-09-05 12:25:00,221.57,221.63,221.47,221.56,2767.0,175.7328,175.7804,175.6535,175.7249,2767.0
2019-09-05 12:30:00,221.53,221.81,221.53,221.79,2700.0,175.7011,175.9231,175.7011,175.9073,2700.0
2019-09-05 12:35:00,221.8,221.85,221.72,221.77,1317.0,175.9152,175.9549,175.8518,175.8914,1317.0
2019-09-05 12:40:00,221.79,221.81,221.67,221.81,5600.0,175.9073,175.9231,175.8121,175.9231,5600.0
2019-09-05 12:45:00,221.86,221.95,221.82,221.95,1900.0,175.9628,176.0342,175.9311,176.0342,1900.0
2019-09-05 12:50:00,221.98,222.05,221.93,221.99,6655.0,176.058,176.1135,176.0183,176.0659,6655.0
2019-09-05 12:55:00,222.03,222.04,221.85,221.91,4477.0,176.0976,176.1056,175.9549,176.0025,4477.0
2019-09-05 13:00:00,221.91,221.91,221.63,221.68,1798.0,176.0025,176.0025,175.7804,175.82,1798.0
2019-09-05 13:05:00,221.59,221.65,221.47,221.56,6967.0,175.7487,175.7962,175.6535,175.7249,6967.0
2019-09-05 13:10:00,221.61,221.68,221.43,221.62,4253.0,175.7645,175.82,175.6218,175.7725,4253.0
2019-09-05 13:15:00,221.64,221.7,221.55,221.59,3657.0,175.7883,175.8359,175.7169,175.7487,3657.0
2019-09-05 13:20:00,221.53,221.53,221.27,221.29,1900.0,175.7011,175.7011,175.4949,175.5107,1900.0
2019-09-05 13:25:00,221.28,221.42,221.25,221.42,3586.0,175.5028,175.6138,175.479,175.6138,3586.0
2019-09-05 13:30:00,221.4,221.51,221.35,221.39,5103.0,175.598,175.6852,175.5583,175.59,5103.0
2019-09-05 13:35:00,221.42,221.46,221.3,221.46,1916.0,175.6138,175.6456,175.5187,175.6456,1916.0
2019-09-05 13:40:00,221.39,221.43,221.35,221.38,1800.0,175.59,175.6218,175.5583,175.5821,1800.0
2019-09-05 13:45:00,221.42,221.46,221.32,221.32,2912.0,175.6138,175.6456,175.5345,175.5345,2912.0
2019-09-05 13:50:00,221.33,221.4,221.28,221.28,3684.0,175.5424,175.598,175.5028,175.5028,3684.0
2019-09-05 13:55:00,221.28,221.3,221.15,221.21,4463.0,175.5028,175.5187,175.3997,175.4473,4463.0
2019-09-05 14:00:00,221.21,221.53,221.16,221.53,4422.0,175.4473,175.7011,175.4076,175.7011,4422.0
2019-09-05 14:05:00,221.61,221.62,221.55,221.61,3407.0,175.7645,175.7725,175.7169,175.7645,3407.0
2019-09-05 14:10:00,221.61,221.61,221.55,221.58,1891.0,175.7645,175.7645,175.7169,175.7407,1891.0
2019-09-05 14:15:00,221.62,221.73,221.58,221.73,2978.0,175.7725,175.8597,175.7407,175.8597,2978.0
2019-09-05 14:20:00,221.69,221.75,221.38,221.4,5017.0,175.828,175.8756,175.5821,175.598,5017.0
2019-09-05 14:25:00,221.45,221.45,221.23,221.24,2187.0,175.6376,175.6376,175.4631,175.4711,2187.0
2019-09-05 14:30:00,221.23,221.3,221.14,221.2,2645.0,175.4631,175.5187,175.3918,175.4393,2645.0
2019-09-05 14:35:00,221.13,221.19,220.99,221.06,3794.0,175.3838,175.4314,175.2728,175.3283,3794.0
2019-09-05 14:40:00,221.03,221.1,220.86,220.94,6619.0,175.3045,175.36,175.1697,175.2331,6619.0
2019-09-05 14:45:00,220.95,221.04,220.9,220.98,4238.0,175.2411,175.3124,175.2014,175.2649,4238.0
2019-09-05 14:50:00,220.95,220.99,220.81,220.86,3774.0,175.2411,175.2728,175.13,175.1697,3774.0
2019-09-05 14:55:00,220.84,220.85,220.76,220.83,4774.0,175.1538,175.1617,175.0904,175.1459,4774.0
2019-09-05 15:00:00,220.84,220.98,220.79,220.95,4239.0,175.1538,175.2649,175.1142,175.2411,4239.0
2019-09-05 15:05:00,220.98,221.3,220.98,221.2,12761.0,175.2649,175.5187,175.2649,175.4393,12761.0
2019-09-05 15:10:00,221.22,221.26,221.12,221.14,4141.0,175.4552,175.4869,175.3759,175.3918,4141.0
2019-09-05 15:15:00,221.15,221.15,221.05,221.11,6172.0,175.3997,175.3997,175.3204,175.368,6172.0
2019-09-05 15:20:00,221.1,221.12,221.05,221.09,7935.0,175.36,175.3759,175.3204,175.3521,7935.0
2019-09-05 15:25:00,221.06,221.18,220.92,221.16,7612.0,175.3283,175.4235,175.2173,175.4076,7612.0
2019-09-05 15:30:00,221.23,221.48,221.23,221.38,9307.0,175.4631,175.6614,175.4631,175.5821,9307.0
2019-09-05 15:35:00,221.36,221.55,221.28,221.51,10621.0,175.5662,175.7169,175.5028,175.6852,10621.0
2019-09-05 15:40:00,221.51,221.74,221.51,221.62,10843.0,175.6852,175.8676,175.6852,175.7725,10843.0
2019-09-05 15:45:00,221.59,221.59,221.42,221.43,17989.0,175.7487,175.7487,175.6138,175.6218,17989.0
2019-09-05 15:50:00,221.41,221.58,221.41,221.45,29829.0,175.6059,175.7407,175.6059,175.6376,29829.0
2019-09-05 15:55:00,221.49,221.49,221.15,221.23,49583.0,175.6693,175.6693,175.3997,175.4631,49583.0
2019-09-06 09:30:00,222.84,224.29,221.32,224.29,39124.0,176.7401,177.8901,175.5345,177.8901,39124.0
2019-09-06 09:35:00,224.28,224.4,223.82,224.22,8331.0,177.8822,177.9773,177.5173,177.8346,8331.0
2019-09-06 09:40:00,224.22,224.65,223.87,223.88,11379.0,177.8346,178.1756,177.557,177.5649,11379.0
2019-09-06 09:45:00,223.88,224.15,223.67,223.8,6515.0,177.5649,177.7791,177.3984,177.5015,6515.0
2019-09-06 09:50:00,223.57,223.88,223.36,223.84,5920.0,177.319,177.5649,177.1525,177.5332,5920.0
2019-09-06 09:55:00,223.9,224.28,223.86,224.23,6599.0,177.5808,177.8822,177.5491,177.8425,6599.0
2019-09-06 10:00:00,224.24,224.46,224.15,224.3,9254.0,177.8504,178.0249,177.7791,177.898,9254.0
2019-09-06 10:05:00,224.37,224.45,224.06,224.27,4553.0,177.9535,178.017,177.7077,177.8742,4553.0
2019-09-06 10:10:00,224.27,224.6,224.27,224.5,5703.0,177.8742,178.136,177.8742,178.0567,5703.0
2019-09-06 10:15:00,224.52,224.8,224.28,224.28,10553.0,178.0725,178.2946,177.8822,177.8822,10553.0
2019-09-06 10:20:00,224.18,224.18,223.73,223.78,2306.0,177.8029,177.8029,177.4459,177.4856,2306.0
2019-09-06 10:25:00,223.8,224.1,223.72,224.0,4656.0,177.5015,177.7394,177.438,177.6601,4656.0
2019-09-06 10:30:00,224.0,224.3,223.89,224.3,8494.0,177.6601,177.898,177.5728,177.898,8494.0
2019-09-06 10:35:00,224.3,224.37,223.88,224.09,6357.0,177.898,177.9535,177.5649,177.7315,6357.0
2019-09-06 10:40:00,224.07,224.1,223.55,223.76,7535.0,177.7156,177.7394,177.3032,177.4697,7535.0
2019-09-06 10:45:00,223.81,223.85,223.61,223.65,3711.0,177.5094,177.5411,177.3508,177.3825,3711.0
2019-09-06 10:50:00,223.62,223.63,223.26,223.48,9636.0,177.3587,177.3666,177.0732,177.2477,9636.0
2019-09-06 10:55:00,223.46,223.47,223.17,223.2,3151.0,177.2318,177.2397,177.0018,177.0256,3151.0
2019-09-06 11:00:00,223.23,223.61,223.18,223.51,17222.0,177.0494,177.3508,177.0097,177.2715,17222.0
2019-09-06 11:05:00,223.59,223.78,223.44,223.77,3358.0,177.3349,177.4856,177.2159,177.4777,3358.0
2019-09-06 11:10:00,223.78,223.83,223.54,223.57,4184.0,177.4856,177.5253,177.2953,177.319,4184.0
2019-09-06 11:15:00,223.55,223.62,223.41,223.62,10702.0,177.3032,177.3587,177.1921,177.3587,10702.0
2019-09-06 11:20:00,223.61,223.93,223.54,223.93,8670.0,177.3508,177.6046,177.2953,177.6046,8670.0
2019-09-06 11:25:00,223.92,224.05,223.87,224.01,4871.0,177.5966,177.6997,177.557,177.668,4871.0
2019-09-06 11:30:00,224.01,224.01,223.83,223.97,3924.0,177.668,177.668,177.5253,177.6363,3924.0
2019-09-06 11:35:00,223.98,224.01,223.75,223.76,3126.0,177.6442,177.668,177.4618,177.4697,3126.0
2019-09-06 11:40:00,223.72,223.81,223.58,223.61,3903.0,177.438,177.5094,177.327,177.3508,3903.0
2019-09-06 11:45:00,223.58,223.66,223.42,223.51,4555.0,177.327,177.3904,177.2001,177.2715,4555.0
2019-09-06 11:50:00,223.56,223.56,223.22,223.38,4019.0,177.3111,177.3111,177.0415,177.1684,4019.0
2019-09-06 11:55:00,223.25,223.52,223.25,223.45,2453.0,177.0652,177.2794,177.0652,177.2239,2453.0
2019-09-06 12:00:00,223.4,223.4,223.26,223.26,2733.0,177.1842,177.1842,177.0732,177.0732,2733.0
2019-09-06 12:05:00,223.21,223.23,223.04,223.04,7572.0,177.0335,177.0494,176.8987,176.8987,7572.0
2019-09-06 12:10:00,223.0,223.07,222.9,222.97,4631.0,176.867,176.9225,176.7877,176.8432,4631.0
2019-09-06 12:15:00,223.0,223.2,222.94,223.15,4579.0,176.867,177.0256,176.8194,176.9859,4579.0
2019-09-06 12:20:00,223.1,223.47,223.09,223.47,3624.0,176.9463,177.2397,176.9383,177.2397,3624.0
2019-09-06 12:25:00,223.46,223.52,223.37,223.47,2841.0,177.2318,177.2794,177.1604,177.2397,2841.0
2019-09-06 12:30:00,223.39,223.61,223.33,223.59,5055.0,177.1763,177.3508,177.1287,177.3349,5055.0
2019-09-06 12:35:00,223.6,223.79,223.59,223.74,2621.0,177.3428,177.4935,177.3349,177.4539,2621.0
2019-09-06 12:40:00,223.76,223.9,223.74,223.83,5464.0,177.4697,177.5808,177.4539,177.5253,5464.0
2019-09-06 12:45:00,223.77,223.84,223.62,223.66,3193.0,177.4777,177.5332,177.3587,177.3904,3193.0
2019-09-06 12:50:00,223.66,223.66,223.45,223.49,3946.0,177.3904,177.3904,177.2239,177.2556,3946.0
2019-09-06 12:55:00,223.47,223.53,223.45,223.51,2530.0,177.2397,177.2873,177.2239,177.2715,2530.0
2019-09-06 13:00:00,223.51,223.96,223.5,223.84,4223.0,177.2715,177.6284,177.2635,177.5332,4223.0
2019-09-06 13:05:00,223.87,223.87,223.78,223.86,2800.0,177.557,177.557,177.4856,177.5491,2800.0
2019-09-06 13:10:00,223.85,224.12,223.85,224.05,4714.0,177.5411,177.7553,177.5411,177.6997,4714.0
2019-09-06 13:15:00,224.06,224.38,224.02,224.38,3612.0,177.7077,177.9615,177.676,177.9615,3612.0
2019-09-06 13:20:00,224.36,224.69,224.36,224.66,13255.0,177.9456,178.2073,177.9456,178.1836,13255.0
2019-09-06 13:25:00,224.67,224.91,224.67,224.81,4539.0,178.1915,178.3818,178.1915,178.3025,4539.0
2019-09-06 13:30:00,224.82,224.85,224.63,224.71,4008.0,178.3105,178.3342,178.1598,178.2232,4008.0
2019-09-06 13:35:00,224.8,224.8,223.98,224.01,18813.0,178.2946,178.2946,177.6442,177.668,18813.0
2019-09-06 13:40:00,224.04,224.09,223.65,223.84,5747.0,177.6918,177.7315,177.3825,177.5332,5747.0
2019-09-06 13:45:00,223.88,224.05,223.81,223.97,4800.0,177.5649,177.6997,177.5094,177.6363,4800.0
2019-09-06 13:50:00,223.95,224.03,223.85,223.97,3933.0,177.6204,177.6839,177.5411,177.6363,3933.0
2019-09-06 13:55:00,224.02,224.23,223.95,224.16,13864.0,177.676,177.8425,177.6204,177.787,13864.0
2019-09-06 14:00:00,224.18,224.25,224.12,224.15,2316.0,177.8029,177.8584,177.7553,177.7791,2316.0
2019-09-06 14:05:00,224.16,224.45,224.16,224.33,7789.0,177.787,178.017,177.787,177.9218,7789.0
2019-09-06 14:10:00,224.36,224.36,224.16,224.18,5624.0,177.9456,177.9456,177.787,177.8029,5624.0
2019-09-06 14:15:00,224.19,224.19,223.82,223.85,6028.0,177.8108,177.8108,177.5173,177.5411,6028.0
2019-09-06 14:20:00,223.81,223.81,223.7,223.73,7428.0,177.5094,177.5094,177.4222,177.4459,7428.0
2019-09-06 14:25:00,223.7,223.72,223.55,223.62,4319.0,177.4222,177.438,177.3032,177.3587,4319.0
2019-09-06 14:30:00,223.59,223.63,223.45,223.58,5118.0,177.3349,177.3666,177.2239,177.327,5118.0
2019-09-06 14:35:00,223.54,223.78,223.5,223.78,6267.0,177.2953,177.4856,177.2635,177.4856,6267.0
2019-09-06 14:40:00,223.82,223.86,223.74,223.79,2438.0,177.5173,177.5491,177.4539,177.4935,2438.0
2019-09-06 14:45:00,223.82,223.92,223.7,223.83,4664.0,177.5173,177.5966,177.4222,177.5253,4664.0
2019-09-06 14:50:00,223.81,224.02,223.81,223.93,4612.0,177.5094,177.676,177.5094,177.6046,4612.0
2019-09-06 14:55:00,223.92,224.04,223.92,224.0,6064.0,177.5966,177.6918,177.5966,177.6601,6064.0
2019-09-06 15:00:00,224.0,224.07,223.9,223.98,5915.0,177.6601,177.7156,177.5808,177.6442,5915.0
2019-09-06 15:05:00,223.96,224.05,223.84,223.84,6945.0,177.6284,177.6997,177.5332,177.5332,6945.0
2019-09-06 15:10:00,223.84,223.84,223.64,223.64,7831.0,177.5332,177.5332,177.3746,177.3746,7831.0
2019-09-06 15:15:00,223.65,223.67,223.49,223.55,5172.0,177.3825,177.3984,177.2556,177.3032,5172.0
2019-09-06 15:20:00,223.52,223.59,223.41,223.52,8968.0,177.2794,177.3349,177.1921,177.2794,8968.0
2019-09-06 15:25:00,223.54,223.72,223.54,223.69,7500.0,177.2953,177.438,177.2953,177.4142,7500.0
2019-09-06 15:30:00,223.73,224.0,223.72,223.9,10257.0,177.4459,177.6601,177.438,177.5808,10257.0
2019-09-06 15:35:00,223.91,223.91,223.72,223.81,10280.0,177.5887,177.5887,177.438,177.5094,10280.0
2019-09-06 15:40:00,223.8,223.88,223.6,223.62,14074.0,177.5015,177.5649,177.3428,177.3587,14074.0
2019-09-06 15:45:00,223.6,223.6,223.1,223.19,26821.0,177.3428,177.3428,176.9463,177.0177,26821.0
2019-09-06 15:50:00,223.23,223.28,223.09,223.17,26358.0,177.0494,177.089,176.9383,177.0018,26358.0
2019-09-06 15:55:00,223.09,223.2,222.59,223.09,67600.0,176.9383,177.0256,176.5418,176.9383,67600.0
2019-09-09 09:30:00,223.96,224.0,222.21,222.48,20219.0,178.2463,178.2782,176.8535,177.0684,20219.0
2019-09-09 09:35:00,222.48,222.73,221.6,221.73,8047.0,177.0684,177.2674,176.368,176.4715,8047.0
2019-09-09 09:40:00,221.7,221.72,220.27,220.27,16067.0,176.4476,176.4636,175.3095,175.3095,16067.0
2019-09-09 09:45:00,220.36,220.63,220.14,220.18,6900.0,175.3811,175.596,175.2061,175.2379,6900.0
2019-09-09 09:50:00,220.27,220.64,219.95,220.55,12695.0,175.3095,175.604,175.0548,175.5324,12695.0
2019-09-09 09:55:00,220.55,220.59,220.14,220.34,8719.0,175.5324,175.5642,175.2061,175.3652,8719.0
2019-09-09 10:00:00,220.34,220.52,220.22,220.24,4919.0,175.3652,175.5085,175.2697,175.2856,4919.0
2019-09-09 10:05:00,220.35,220.61,220.22,220.34,9498.0,175.3732,175.5801,175.2697,175.3652,9498.0
2019-09-09 10:10:00,220.44,220.71,220.41,220.52,7296.0,175.4448,175.6597,175.4209,175.5085,7296.0
2019-09-09 10:15:00,220.57,220.64,220.42,220.54,11176.0,175.5483,175.604,175.4289,175.5244,11176.0
2019-09-09 10:20:00,220.61,220.66,220.33,220.48,6733.0,175.5801,175.6199,175.3573,175.4767,6733.0
2019-09-09 10:25:00,220.43,220.45,220.1,220.29,3738.0,175.4369,175.4528,175.1742,175.3254,3738.0
2019-09-09 10:30:00,220.18,220.2,219.5,219.7,14042.0,175.2379,175.2538,174.6967,174.8559,14042.0
2019-09-09 10:35:00,219.71,219.73,219.25,219.33,11772.0,174.8638,174.8797,174.4977,174.5614,11772.0
2019-09-09 10:40:00,219.22,219.22,218.83,218.87,11861.0,174.4738,174.4738,174.1634,174.1953,11861.0
2019-09-09 10:45:00,218.85,219.2,218.66,218.79,15042.0,174.1794,174.4579,174.0281,174.1316,15042.0
2019-09-09 10:50:00,218.78,218.89,218.53,218.74,7742.0,174.1236,174.2112,173.9247,174.0918,7742.0
2019-09-09 10:55:00,218.72,218.81,218.35,218.75,14687.0,174.0759,174.1475,173.7814,174.0998,14687.0
2019-09-09 11:00:00,218.79,218.86,218.17,218.17,5745.0,174.1316,174.1873,173.6382,173.6382,5745.0
2019-09-09 11:05:00,218.18,218.33,217.71,217.87,9274.0,173.6461,173.7655,173.2721,173.3994,9274.0
2019-09-09 11:10:00,217.81,218.03,217.67,217.9,6030.0,173.3516,173.5267,173.2402,173.4233,6030.0
2019-09-09 11:15:00,217.94,218.34,217.88,218.3,4400.0,173.4551,173.7735,173.4074,173.7416,4400.0
2019-09-09 11:20:00,218.4,218.4,218.03,218.15,2924.0,173.8212,173.8212,173.5267,173.6222,2924.0
2019-09-09 11:25:00,218.12,218.12,217.64,217.72,6600.0,173.5984,173.5984,173.2163,173.28,6600.0
2019-09-09 11:30:00,217.7,217.72,217.42,217.5,2571.0,173.2641,173.28,173.0412,173.1049,2571.0
2019-09-09 11:35:00,217.53,217.53,217.13,217.14,13425.0,173.1288,173.1288,172.8104,172.8184,13425.0
2019-09-09 11:40:00,217.06,217.07,216.85,216.96,3500.0,172.7547,172.7627,172.5876,172.6751,3500.0
2019-09-09 11:45:00,216.91,216.91,216.62,216.7,10163.0,172.6353,172.6353,172.4045,172.4682,10163.0
2019-09-09 11:50:00,216.63,216.7,215.92,216.04,24028.0,172.4125,172.4682,171.8474,171.9429,24028.0
2019-09-09 11:55:00,216.05,216.07,215.76,215.79,10618.0,171.9509,171.9668,171.7201,171.744,10618.0
2019-09-09 12:00:00,215.72,215.79,215.49,215.54,7713.0,171.6882,171.744,171.5052,171.545,7713.0
2019-09-09 12:05:00,215.5,215.71,215.32,215.71,6358.0,171.5131,171.6803,171.3699,171.6803,6358.0
2019-09-09 12:10:00,215.69,215.7,215.47,215.57,3200.0,171.6644,171.6723,171.4893,171.5689,3200.0
2019-09-09 12:15:00,215.66,215.87,215.56,215.67,7710.0,171.6405,171.8076,171.5609,171.6484,7710.0
2019-09-09 12:20:00,215.61,215.61,214.85,215.3,10016.0,171.6007,171.6007,170.9958,171.354,10016.0
2019-09-09 12:25:00,215.39,215.46,215.29,215.43,2018.0,171.4256,171.4813,171.346,171.4574,2018.0
2019-09-09 12:30:00,215.44,215.5,215.15,215.16,3052.0,171.4654,171.5131,171.2346,171.2425,3052.0
2019-09-09 12:35:00,215.16,215.57,215.16,215.56,4978.0,171.2425,171.5689,171.2425,171.5609,4978.0
2019-09-09 12:40:00,215.59,216.06,215.57,215.84,3661.0,171.5848,171.9588,171.5689,171.7837,3661.0
2019-09-09 12:45:00,215.77,215.96,215.7,215.88,6091.0,171.728,171.8793,171.6723,171.8156,6091.0
2019-09-09 12:50:00,215.96,216.04,215.72,216.02,4100.0,171.8793,171.9429,171.6882,171.927,4100.0
2019-09-09 12:55:00,216.06,216.61,216.02,216.47,4361.0,171.9588,172.3966,171.927,172.2852,4361.0
2019-09-09 13:00:00,216.46,216.46,216.14,216.26,2600.0,172.2772,172.2772,172.0225,172.118,2600.0
2019-09-09 13:05:00,216.1,216.27,216.1,216.17,1386.0,171.9907,172.126,171.9907,172.0464,1386.0
2019-09-09 13:10:00,216.14,216.14,215.9,215.99,1400.0,172.0225,172.0225,171.8315,171.9031,1400.0
2019-09-09 13:15:00,215.99,216.16,215.99,216.06,3400.0,171.9031,172.0384,171.9031,171.9588,3400.0
2019-09-09 13:20:00,216.15,216.2,216.02,216.07,2800.0,172.0305,172.0703,171.927,171.9668,2800.0
2019-09-09 13:25:00,216.13,216.16,215.83,215.92,2200.0,172.0146,172.0384,171.7758,171.8474,2200.0
2019-09-09 13:30:00,215.9,216.03,215.9,215.94,2800.0,171.8315,171.935,171.8315,171.8633,2800.0
2019-09-09 13:35:00,215.87,216.04,215.81,215.94,5400.0,171.8076,171.9429,171.7599,171.8633,5400.0
2019-09-09 13:40:00,215.87,216.01,215.8,215.91,3699.0,171.8076,171.919,171.7519,171.8395,3699.0
2019-09-09 13:45:00,215.92,216.46,215.86,216.46,22200.0,171.8474,172.2772,171.7997,172.2772,22200.0
2019-09-09 13:50:00,216.45,216.66,216.44,216.55,2100.0,172.2692,172.4364,172.2613,172.3488,2100.0
2019-09-09 13:55:00,216.63,216.63,216.28,216.28,3046.0,172.4125,172.4125,172.1339,172.1339,3046.0
2019-09-09 14:00:00,216.25,216.38,216.22,216.34,20024.0,172.1101,172.2135,172.0862,172.1817,20024.0
2019-09-09 14:05:00,216.32,216.35,216.18,216.25,1994.0,172.1658,172.1897,172.0543,172.1101,1994.0
2019-09-09 14:10:00,216.23,216.27,215.86,215.86,3013.0,172.0941,172.126,171.7997,171.7997,3013.0
2019-09-09 14:15:00,215.86,215.96,215.62,215.62,3015.0,171.7997,171.8793,171.6087,171.6087,3015.0
2019-09-09 14:20:00,215.65,215.71,215.57,215.59,2057.0,171.6325,171.6803,171.5689,171.5848,2057.0
2019-09-09 14:25:00,215.64,215.7,215.51,215.53,1700.0,171.6246,171.6723,171.5211,171.537,1700.0
2019-09-09 14:30:00,215.5,215.89,215.48,215.89,4021.0,171.5131,171.8235,171.4972,171.8235,4021.0
2019-09-09 14:35:00,215.86,215.86,215.64,215.74,1400.0,171.7997,171.7997,171.6246,171.7042,1400.0
2019-09-09 14:40:00,215.75,215.75,215.5,215.65,4600.0,171.7121,171.7121,171.5131,171.6325,4600.0
2019-09-09 14:45:00,215.61,215.66,215.41,215.54,3263.0,171.6007,171.6405,171.4415,171.545,3263.0
2019-09-09 14:50:00,215.6,215.68,215.52,215.68,3572.0,171.5927,171.6564,171.5291,171.6564,3572.0
2019-09-09 14:55:00,215.68,215.68,215.53,215.55,5942.0,171.6564,171.6564,171.537,171.5529,5942.0
2019-09-09 15:00:00,215.48,215.58,215.42,215.43,7050.0,171.4972,171.5768,171.4495,171.4574,7050.0
2019-09-09 15:05:00,215.41,215.43,215.09,215.17,3933.0,171.4415,171.4574,171.1868,171.2505,3933.0
2019-09-09 15:10:00,215.16,215.39,215.16,215.29,3606.0,171.2425,171.4256,171.2425,171.346,3606.0
2019-09-09 15:15:00,215.29,215.67,215.28,215.67,11041.0,171.346,171.6484,171.3381,171.6484,11041.0
2019-09-09 15:20:00,215.67,215.85,215.64,215.82,6009.0,171.6484,171.7917,171.6246,171.7678,6009.0
2019-09-09 15:25:00,215.87,215.87,215.62,215.7,3800.0,171.8076,171.8076,171.6087,171.6723,3800.0
2019-09-09 15:30:00,215.63,215.72,215.56,215.61,6424.0,171.6166,171.6882,171.5609,171.6007,6424.0
2019-09-09 15:35:00,215.61,215.63,215.44,215.63,14652.0,171.6007,171.6166,171.4654,171.6166,14652.0
2019-09-09 15:40:00,215.64,215.74,215.49,215.54,10441.0,171.6246,171.7042,171.5052,171.545,10441.0
2019-09-09 15:45:00,215.49,215.5,215.3,215.36,13031.0,171.5052,171.5131,171.354,171.4017,13031.0
2019-09-09 15:50:00,215.35,215.62,215.29,215.62,17202.0,171.3938,171.6087,171.346,171.6087,17202.0
2019-09-09 15:55:00,215.65,215.75,215.41,215.63,46197.0,171.6325,171.7121,171.4415,171.6166,46197.0
2019-09-10 09:30:00,215.38,216.65,212.8,213.11,24172.0,171.4176,172.4284,169.3643,169.611,24172.0
2019-09-10 09:35:00,213.03,213.27,211.61,211.71,23387.0,169.5473,169.7383,168.4172,168.4967,23387.0
2019-09-10 09:40:00,211.72,213.24,211.27,211.37,13183.0,168.5047,169.7144,168.1466,168.2261,13183.0
2019-09-10 09:45:00,211.45,211.45,210.51,210.57,21646.0,168.2898,168.2898,167.5417,167.5894,21646.0
2019-09-10 09:50:00,210.46,210.68,209.61,210.26,24880.0,167.5019,167.677,166.8254,167.3427,24880.0
2019-09-10 09:55:00,210.54,210.93,209.91,210.46,25457.0,167.5656,167.876,167.0642,167.5019,25457.0
2019-09-10 10:00:00,210.28,210.28,209.03,209.03,19993.0,167.3586,167.3586,166.3638,166.3638,19993.0
2019-09-10 10:05:00,209.14,209.99,208.95,209.99,15487.0,166.4513,167.1278,166.3001,167.1278,15487.0
2019-09-10 10:10:00,209.8,210.17,208.95,209.16,45379.0,166.9766,167.2711,166.3001,166.4672,45379.0
2019-09-10 10:15:00,209.39,209.86,209.15,209.59,8204.0,166.6503,167.0244,166.4593,166.8095,8204.0
2019-09-10 10:20:00,209.77,210.21,209.06,209.46,40412.0,166.9527,167.3029,166.3877,166.706,40412.0
2019-09-10 10:25:00,209.36,209.75,209.14,209.58,26278.0,166.6264,166.9368,166.4513,166.8015,26278.0
2019-09-10 10:30:00,209.47,209.47,208.4,208.41,45152.0,166.714,166.714,165.8624,165.8703,45152.0
2019-09-10 10:35:00,208.57,208.57,206.21,206.31,59969.0,165.9977,165.9977,164.1194,164.199,59969.0
2019-09-10 10:40:00,206.24,207.86,206.24,207.75,24501.0,164.1433,165.4326,164.1433,165.345,24501.0
2019-09-10 10:45:00,207.66,207.83,207.06,207.28,17735.0,165.2734,165.4087,164.7959,164.971,17735.0
2019-09-10 10:50:00,207.2,207.2,206.75,206.88,16002.0,164.9073,164.9073,164.5492,164.6526,16002.0
2019-09-10 10:55:00,206.97,207.25,206.5,206.75,44457.0,164.7243,164.9471,164.3502,164.5492,44457.0
2019-09-10 11:00:00,206.77,207.33,206.63,206.98,11742.0,164.5651,165.0108,164.4537,164.7322,11742.0
2019-09-10 11:05:00,207.04,207.1,205.76,205.91,49861.0,164.78,164.8277,163.7612,163.8806,49861.0
2019-09-10 11:10:00,205.99,206.13,205.56,206.0,14999.0,163.9443,164.0557,163.6021,163.9522,14999.0
2019-09-10 11:15:00,205.95,206.79,205.72,206.72,16156.0,163.9124,164.581,163.7294,164.5253,16156.0
2019-09-10 11:20:00,206.77,206.78,206.07,206.24,7325.0,164.5651,164.573,164.008,164.1433,7325.0
2019-09-10 11:25:00,206.23,206.87,205.97,206.73,13002.0,164.1353,164.6447,163.9284,164.5332,13002.0
2019-09-10 11:30:00,206.71,206.76,206.2,206.27,6412.0,164.5173,164.5571,164.1114,164.1671,6412.0
2019-09-10 11:35:00,206.27,206.53,206.23,206.38,4405.0,164.1671,164.3741,164.1353,164.2547,4405.0
2019-09-10 11:40:00,206.45,206.95,206.34,206.72,5147.0,164.3104,164.7083,164.2228,164.5253,5147.0
2019-09-10 11:45:00,206.72,207.36,206.43,207.36,21164.0,164.5253,165.0346,164.2945,165.0346,21164.0
2019-09-10 11:50:00,207.4,207.62,207.18,207.26,8241.0,165.0665,165.2416,164.8914,164.9551,8241.0
2019-09-10 11:55:00,207.2,207.63,207.09,207.54,14053.0,164.9073,165.2495,164.8198,165.1779,14053.0
2019-09-10 12:00:00,207.46,208.62,207.3,208.22,38237.0,165.1142,166.0375,164.9869,165.7191,38237.0
2019-09-10 12:05:00,208.18,208.52,207.76,207.92,9470.0,165.6873,165.9579,165.353,165.4803,9470.0
2019-09-10 12:10:00,207.92,207.94,207.79,207.8,5896.0,165.4803,165.4963,165.3769,165.3848,5896.0
2019-09-10 12:15:00,207.81,207.88,207.4,207.68,10802.0,165.3928,165.4485,165.0665,165.2893,10802.0
2019-09-10 12:20:00,207.76,209.05,207.76,208.91,9240.0,165.353,166.3797,165.353,166.2683,9240.0
2019-09-10 12:25:00,208.87,209.22,208.86,209.22,20478.0,166.2364,166.515,166.2285,166.515,20478.0
2019-09-10 12:30:00,209.17,209.18,208.32,208.32,4985.0,166.4752,166.4832,165.7987,165.7987,4985.0
2019-09-10 12:35:00,208.35,208.62,208.13,208.13,6366.0,165.8226,166.0375,165.6475,165.6475,6366.0
2019-09-10 12:40:00,207.97,208.49,207.97,208.48,14202.0,165.5201,165.934,165.5201,165.926,14202.0
2019-09-10 12:45:00,208.47,208.77,207.9,208.77,19036.0,165.9181,166.1568,165.4644,166.1568,19036.0
2019-09-10 12:50:00,208.76,209.15,208.76,209.03,12759.0,166.1489,166.4593,166.1489,166.3638,12759.0
2019-09-10 12:55:00,208.86,209.08,208.85,208.98,6166.0,166.2285,166.4036,166.2205,166.324,6166.0
2019-09-10 13:00:00,209.13,209.48,209.13,209.18,8857.0,166.4434,166.7219,166.4434,166.4832,8857.0
2019-09-10 13:05:00,209.27,209.42,209.19,209.34,6436.0,166.5548,166.6742,166.4911,166.6105,6436.0
2019-09-10 13:10:00,209.37,209.39,208.96,209.01,8462.0,166.6344,166.6503,166.3081,166.3479,8462.0
2019-09-10 13:15:00,209.01,209.4,208.9,209.1,30364.0,166.3479,166.6583,166.2603,166.4195,30364.0
2019-09-10 13:20:00,209.01,209.04,208.74,208.74,9674.0,166.3479,166.3717,166.133,166.133,9674.0
2019-09-10 13:25:00,208.69,208.69,208.01,208.31,8342.0,166.0932,166.0932,165.552,165.7907,8342.0
2019-09-10 13:30:00,208.17,208.27,207.82,208.13,7850.0,165.6793,165.7589,165.4008,165.6475,7850.0
2019-09-10 13:35:00,208.14,208.14,207.87,207.91,8255.0,165.6554,165.6554,165.4405,165.4724,8255.0
2019-09-10 13:40:00,207.91,208.13,207.62,207.93,7526.0,165.4724,165.6475,165.2416,165.4883,7526.0
2019-09-10 13:45:00,207.97,207.97,207.65,207.78,4828.0,165.5201,165.5201,165.2655,165.3689,4828.0
2019-09-10 13:50:00,207.79,207.94,207.79,207.85,7300.0,165.3769,165.4963,165.3769,165.4246,7300.0
2019-09-10 13:55:00,207.88,208.02,207.57,207.71,17046.0,165.4485,165.5599,165.2018,165.3132,17046.0
2019-09-10 14:00:00,207.71,207.78,207.44,207.46,7490.0,165.3132,165.3689,165.0983,165.1142,7490.0
2019-09-10 14:05:00,207.42,207.49,207.15,207.24,10132.0,165.0824,165.1381,164.8675,164.9391,10132.0
2019-09-10 14:10:00,207.22,207.29,206.91,206.91,7352.0,164.9232,164.9789,164.6765,164.6765,7352.0
2019-09-10 14:15:00,206.95,207.05,206.85,206.89,6187.0,164.7083,164.7879,164.6287,164.6606,6187.0
2019-09-10 14:20:00,206.9,206.92,206.5,206.74,9746.0,164.6685,164.6845,164.3502,164.5412,9746.0
2019-09-10 14:25:00,206.72,206.73,206.51,206.59,7250.0,164.5253,164.5332,164.3581,164.4218,7250.0
2019-09-10 14:30:00,206.59,206.72,206.35,206.46,6691.0,164.4218,164.5253,164.2308,164.3184,6691.0
2019-09-10 14:35:00,206.48,206.8,206.47,206.67,7485.0,164.3343,164.589,164.3263,164.4855,7485.0
2019-09-10 14:40:00,206.69,206.77,206.53,206.76,9260.0,164.5014,164.5651,164.3741,164.5571,9260.0
2019-09-10 14:45:00,206.79,206.8,206.11,206.27,21545.0,164.581,164.589,164.0398,164.1671,21545.0
2019-09-10 14:50:00,206.31,206.31,205.78,205.95,25307.0,164.199,164.199,163.7771,163.9124,25307.0
2019-09-10 14:55:00,205.95,205.96,205.38,205.48,19999.0,163.9124,163.9204,163.4588,163.5384,19999.0
2019-09-10 15:00:00,205.51,205.7,205.42,205.64,15799.0,163.5623,163.7135,163.4906,163.6657,15799.0
2019-09-10 15:05:00,205.62,205.85,205.38,205.47,54020.0,163.6498,163.8329,163.4588,163.5304,54020.0
2019-09-10 15:10:00,205.51,205.57,205.27,205.35,20191.0,163.5623,163.61,163.3712,163.4349,20191.0
2019-09-10 15:15:00,205.38,205.42,205.12,205.22,22701.0,163.4588,163.4906,163.2519,163.3315,22701.0
2019-09-10 15:20:00,205.17,205.19,204.88,204.97,27379.0,163.2917,163.3076,163.0609,163.1325,27379.0
2019-09-10 15:25:00,204.99,205.03,204.7,204.71,30698.0,163.1484,163.1802,162.9176,162.9256,30698.0
2019-09-10 15:30:00,204.72,204.86,204.68,204.7,33338.0,162.9335,163.0449,162.9017,162.9176,33338.0
2019-09-10 15:35:00,204.69,204.89,204.51,204.87,43150.0,162.9096,163.0688,162.7664,163.0529,43150.0
2019-09-10 15:40:00,204.85,205.34,204.85,205.32,48048.0,163.037,163.427,163.037,163.411,48048.0
2019-09-10 15:45:00,205.33,205.41,204.97,205.0,62400.0,163.419,163.4827,163.1325,163.1564,62400.0
2019-09-10 15:50:00,205.0,205.7,204.99,205.07,80098.0,163.1564,163.7135,163.1484,163.2121,80098.0
2019-09-10 15:55:00,205.14,205.46,204.98,205.45,172842.0,163.2678,163.5225,163.1404,163.5145,172842.0
2019-09-11 09:30:00,206.0,206.4,203.59,204.28,42207.0,163.9522,164.2706,162.0342,162.5833,42207.0
2019-09-11 09:35:00,204.15,206.7,204.15,205.38,50160.0,162.4799,164.5094,162.4799,163.4588,50160.0
2019-09-11 09:40:00,205.27,206.67,205.1,206.31,41085.0,163.3712,164.4855,163.2359,164.199,41085.0
2019-09-11 09:45:00,206.33,206.36,204.57,204.86,11277.0,164.2149,164.2388,162.8141,163.0449,11277.0
2019-09-11 09:50:00,204.78,204.89,202.39,203.04,66279.0,162.9813,163.0688,161.0791,161.5964,66279.0
2019-09-11 09:55:00,203.21,204.72,202.61,204.72,20890.0,161.7317,162.9335,161.2542,162.9335,20890.0
2019-09-11 10:00:00,204.63,205.41,204.04,204.18,20941.0,162.8619,163.4827,162.3923,162.5037,20941.0
2019-09-11 10:05:00,204.22,204.3,203.35,203.76,35542.0,162.5356,162.5992,161.8431,162.1695,35542.0
2019-09-11 10:10:00,203.6,204.11,203.54,204.11,15614.0,162.0421,162.448,161.9944,162.448,15614.0
2019-09-11 10:15:00,204.05,204.55,203.81,204.39,60042.0,162.4003,162.7982,162.2093,162.6709,60042.0
2019-09-11 10:20:00,204.4,204.52,203.09,204.41,26955.0,162.6788,162.7743,161.6362,162.6868,26955.0
2019-09-11 10:25:00,204.41,204.41,203.91,204.11,22802.0,162.6868,162.6868,162.2888,162.448,22802.0
2019-09-11 10:30:00,203.99,204.46,203.54,204.35,13142.0,162.3525,162.7266,161.9944,162.639,13142.0
2019-09-11 10:35:00,204.39,204.62,203.92,204.14,33894.0,162.6709,162.8539,162.2968,162.4719,33894.0
2019-09-11 10:40:00,204.21,204.37,203.5,203.53,23143.0,162.5276,162.655,161.9625,161.9864,23143.0
2019-09-11 10:45:00,203.54,203.96,202.99,203.03,40197.0,161.9944,162.3286,161.5566,161.5885,40197.0
2019-09-11 10:50:00,202.98,203.29,202.61,202.87,39334.0,161.5487,161.7954,161.2542,161.4611,39334.0
2019-09-11 10:55:00,202.99,203.34,202.7,203.16,19445.0,161.5566,161.8352,161.3258,161.6919,19445.0
2019-09-11 11:00:00,203.11,203.39,203.02,203.09,16622.0,161.6521,161.875,161.5805,161.6362,16622.0
2019-09-11 11:05:00,203.1,203.1,202.74,202.99,32213.0,161.6442,161.6442,161.3577,161.5566,32213.0
2019-09-11 11:10:00,202.99,203.05,202.7,202.7,11707.0,161.5566,161.6044,161.3258,161.3258,11707.0
2019-09-11 11:15:00,202.68,203.08,202.56,202.91,12013.0,161.3099,161.6283,161.2144,161.493,12013.0
2019-09-11 11:20:00,203.02,203.34,202.88,203.11,15049.0,161.5805,161.8352,161.4691,161.6521,15049.0
2019-09-11 11:25:00,203.14,203.29,202.97,203.11,20161.0,161.676,161.7954,161.5407,161.6521,20161.0
2019-09-11 11:30:00,203.09,203.21,202.72,202.91,27635.0,161.6362,161.7317,161.3417,161.493,27635.0
2019-09-11 11:35:00,202.77,203.06,202.56,202.86,21132.0,161.3815,161.6123,161.2144,161.4532,21132.0
2019-09-11 11:40:00,202.87,203.21,202.66,202.83,25018.0,161.4611,161.7317,161.294,161.4293,25018.0
2019-09-11 11:45:00,202.83,203.05,202.51,202.91,17395.0,161.4293,161.6044,161.1746,161.493,17395.0
2019-09-11 11:50:00,202.8,203.08,202.58,202.64,19358.0,161.4054,161.6283,161.2303,161.2781,19358.0
2019-09-11 11:55:00,202.61,202.91,202.52,202.83,14699.0,161.2542,161.493,161.1826,161.4293,14699.0
2019-09-11 12:00:00,202.78,203.12,202.63,202.9,39627.0,161.3895,161.6601,161.2701,161.485,39627.0
2019-09-11 12:05:00,202.96,203.2,202.9,203.06,24703.0,161.5328,161.7238,161.485,161.6123,24703.0
2019-09-11 12:10:00,203.0,203.27,202.99,203.04,13069.0,161.5646,161.7795,161.5566,161.5964,13069.0
2019-09-11 12:15:00,203.02,203.47,203.02,203.43,17981.0,161.5805,161.9387,161.5805,161.9068,17981.0
2019-09-11 12:20:00,203.44,203.7,203.29,203.58,28759.0,161.9148,162.1217,161.7954,162.0262,28759.0
2019-09-11 12:25:00,203.57,203.82,203.48,203.56,10641.0,162.0182,162.2172,161.9466,162.0103,10641.0
2019-09-11 12:30:00,203.56,203.65,203.26,203.42,18255.0,162.0103,162.0819,161.7715,161.8989,18255.0
2019-09-11 12:35:00,203.42,203.58,203.29,203.33,12793.0,161.8989,162.0262,161.7954,161.8272,12793.0
2019-09-11 12:40:00,203.33,203.58,203.05,203.1,9332.0,161.8272,162.0262,161.6044,161.6442,9332.0
2019-09-11 12:45:00,203.13,203.42,203.0,203.33,16598.0,161.6681,161.8989,161.5646,161.8272,16598.0
2019-09-11 12:50:00,203.34,203.54,203.17,203.52,13821.0,161.8352,161.9944,161.6999,161.9784,13821.0
2019-09-11 12:55:00,203.47,203.84,203.32,203.8,7562.0,161.9387,162.2331,161.8193,162.2013,7562.0
2019-09-11 13:00:00,203.8,203.83,203.52,203.68,8435.0,162.2013,162.2252,161.9784,162.1058,8435.0
2019-09-11 13:05:00,203.68,203.74,203.55,203.56,4306.0,162.1058,162.1535,162.0023,162.0103,4306.0
2019-09-11 13:10:00,203.64,203.78,203.43,203.68,10512.0,162.074,162.1854,161.9068,162.1058,10512.0
2019-09-11 13:15:00,203.67,203.74,203.62,203.74,6144.0,162.0978,162.1535,162.058,162.1535,6144.0
2019-09-11 13:20:00,203.74,203.74,203.43,203.44,6961.0,162.1535,162.1535,161.9068,161.9148,6961.0
2019-09-11 13:25:00,203.52,203.52,203.16,203.36,7675.0,161.9784,161.9784,161.6919,161.8511,7675.0
2019-09-11 13:30:00,203.37,203.52,203.2,203.33,6502.0,161.8591,161.9784,161.7238,161.8272,6502.0
2019-09-11 13:35:00,203.33,203.33,203.12,203.16,3801.0,161.8272,161.8272,161.6601,161.6919,3801.0
2019-09-11 13:40:00,203.16,203.18,202.51,202.92,15209.0,161.6919,161.7078,161.1746,161.5009,15209.0
2019-09-11 13:45:00,202.93,203.17,202.9,203.06,6673.0,161.5089,161.6999,161.485,161.6123,6673.0
2019-09-11 13:50:00,203.02,203.07,202.71,202.88,8246.0,161.5805,161.6203,161.3338,161.4691,8246.0
2019-09-11 13:55:00,202.82,202.82,202.52,202.6,8523.0,161.4213,161.4213,161.1826,161.2462,8523.0
2019-09-11 14:00:00,202.6,202.61,202.36,202.37,12169.0,161.2462,161.2542,161.0552,161.0632,12169.0
2019-09-11 14:05:00,202.29,202.68,202.17,202.6,12182.0,160.9995,161.3099,160.904,161.2462,12182.0
2019-09-11 14:10:00,202.6,202.63,202.48,202.59,8095.0,161.2462,161.2701,161.1507,161.2383,8095.0
2019-09-11 14:15:00,202.6,202.63,202.51,202.63,10222.0,161.2462,161.2701,161.1746,161.2701,10222.0
2019-09-11 14:20:00,202.6,202.62,202.25,202.25,9460.0,161.2462,161.2622,160.9677,160.9677,9460.0
2019-09-11 14:25:00,202.28,202.48,202.27,202.4,14100.0,160.9916,161.1507,160.9836,161.0871,14100.0
2019-09-11 14:30:00,202.44,202.51,202.24,202.35,20016.0,161.1189,161.1746,160.9597,161.0473,20016.0
2019-09-11 14:35:00,202.35,202.4,202.23,202.23,9547.0,161.0473,161.0871,160.9518,160.9518,9547.0
2019-09-11 14:40:00,202.28,202.38,202.12,202.28,13525.0,160.9916,161.0711,160.8642,160.9916,13525.0
2019-09-11 14:45:00,202.29,202.37,202.21,202.35,8894.0,160.9995,161.0632,160.9358,161.0473,8894.0
2019-09-11 14:50:00,202.35,202.41,202.27,202.32,5421.0,161.0473,161.095,160.9836,161.0234,5421.0
2019-09-11 14:55:00,202.26,202.3,202.1,202.2,10699.0,160.9756,161.0075,160.8483,160.9279,10699.0
2019-09-11 15:00:00,202.17,202.6,202.14,202.59,11800.0,160.904,161.2462,160.8801,161.2383,11800.0
2019-09-11 15:05:00,202.64,202.67,202.5,202.67,8405.0,161.2781,161.3019,161.1666,161.3019,8405.0
2019-09-11 15:10:00,202.69,202.83,202.68,202.73,7127.0,161.3179,161.4293,161.3099,161.3497,7127.0
2019-09-11 15:15:00,202.72,202.72,202.47,202.65,10822.0,161.3417,161.3417,161.1428,161.286,10822.0
2019-09-11 15:20:00,202.7,202.85,202.66,202.79,12283.0,161.3258,161.4452,161.294,161.3975,12283.0
2019-09-11 15:25:00,202.82,202.82,202.52,202.52,11939.0,161.4213,161.4213,161.1826,161.1826,11939.0
2019-09-11 15:30:00,202.5,202.55,202.43,202.53,15478.0,161.1666,161.2064,161.1109,161.1905,15478.0
2019-09-11 15:35:00,202.52,202.74,202.47,202.68,20409.0,161.1826,161.3577,161.1428,161.3099,20409.0
2019-09-11 15:40:00,202.68,202.72,202.45,202.5,19535.0,161.3099,161.3417,161.1269,161.1666,19535.0
2019-09-11 15:45:00,202.5,202.5,202.22,202.24,31245.0,161.1666,161.1666,160.9438,160.9597,31245.0
2019-09-11 15:50:00,202.27,202.36,202.05,202.19,52992.0,160.9836,161.0552,160.8085,160.9199,52992.0
2019-09-11 15:55:00,202.32,202.96,201.94,202.57,212827.0,161.0234,161.5328,160.721,161.2224,212827.0
2019-09-12 09:30:00,201.98,205.68,201.78,205.14,47513.0,160.7528,163.6976,160.5936,163.2678,47513.0
2019-09-12 09:35:00,204.92,205.14,203.75,203.75,19629.0,163.0927,163.2678,162.1615,162.1615,19629.0
2019-09-12 09:40:00,203.73,204.44,203.51,203.7,12125.0,162.1456,162.7107,161.9705,162.1217,12125.0
2019-09-12 09:45:00,203.65,204.78,203.63,204.64,29052.0,162.0819,162.9813,162.066,162.8698,29052.0
2019-09-12 09:50:00,204.64,204.88,203.37,203.54,17367.0,162.8698,163.0609,161.8591,161.9944,17367.0
2019-09-12 09:55:00,203.51,204.66,203.41,204.5,17569.0,161.9705,162.8858,161.8909,162.7584,17569.0
2019-09-12 10:00:00,204.66,204.86,204.02,204.02,14554.0,162.8858,163.0449,162.3764,162.3764,14554.0
2019-09-12 10:05:00,204.01,204.3,203.75,203.91,19972.0,162.3684,162.5992,162.1615,162.2888,19972.0
2019-09-12 10:10:00,203.93,204.97,203.5,203.8,21504.0,162.3048,163.1325,161.9625,162.2013,21504.0
2019-09-12 10:15:00,203.79,204.06,203.26,203.28,12854.0,162.1933,162.4082,161.7715,161.7874,12854.0
2019-09-12 10:20:00,203.2,203.59,202.82,203.44,22023.0,161.7238,162.0342,161.4213,161.9148,22023.0
2019-09-12 10:25:00,203.51,204.01,203.49,203.84,18523.0,161.9705,162.3684,161.9546,162.2331,18523.0
2019-09-12 10:30:00,203.9,204.92,203.9,204.92,20804.0,162.2809,163.0927,162.2809,163.0927,20804.0
2019-09-12 10:35:00,204.83,205.48,204.72,205.25,13256.0,163.0211,163.5384,162.9335,163.3553,13256.0
2019-09-12 10:40:00,205.26,205.29,204.57,204.9,17214.0,163.3633,163.3872,162.8141,163.0768,17214.0
2019-09-12 10:45:00,205.0,205.2,204.71,205.01,18873.0,163.1564,163.3155,162.9256,163.1643,18873.0
2019-09-12 10:50:00,205.05,205.11,204.25,205.02,15032.0,163.1962,163.2439,162.5594,163.1723,15032.0
2019-09-12 10:55:00,205.03,205.21,204.83,205.0,13969.0,163.1802,163.3235,163.0211,163.1564,13969.0
2019-09-12 11:00:00,204.93,205.6,204.86,205.35,19029.0,163.1006,163.6339,163.0449,163.4349,19029.0
2019-09-12 11:05:00,205.36,205.4,204.93,205.09,9045.0,163.4429,163.4747,163.1006,163.228,9045.0
2019-09-12 11:10:00,205.02,205.03,204.77,204.89,6718.0,163.1723,163.1802,162.9733,163.0688,6718.0
2019-09-12 11:15:00,204.94,205.05,204.55,204.69,6400.0,163.1086,163.1962,162.7982,162.9096,6400.0
2019-09-12 11:20:00,204.75,204.87,204.55,204.62,14952.0,162.9574,163.0529,162.7982,162.8539,14952.0
2019-09-12 11:25:00,204.62,204.98,204.61,204.97,8576.0,162.8539,163.1404,162.846,163.1325,8576.0
2019-09-12 11:30:00,204.97,205.02,204.71,204.8,7700.0,163.1325,163.1723,162.9256,162.9972,7700.0
2019-09-12 11:35:00,204.83,205.05,204.7,204.89,8351.0,163.0211,163.1962,162.9176,163.0688,8351.0
2019-09-12 11:40:00,204.8,204.8,204.49,204.5,4100.0,162.9972,162.9972,162.7505,162.7584,4100.0
2019-09-12 11:45:00,204.45,204.45,204.04,204.11,17138.0,162.7186,162.7186,162.3923,162.448,17138.0
2019-09-12 11:50:00,204.11,204.43,204.03,204.38,10572.0,162.448,162.7027,162.3844,162.6629,10572.0
2019-09-12 11:55:00,204.33,204.5,204.28,204.28,3336.0,162.6231,162.7584,162.5833,162.5833,3336.0
2019-09-12 12:00:00,204.27,204.48,204.22,204.38,6498.0,162.5754,162.7425,162.5356,162.6629,6498.0
2019-09-12 12:05:00,204.42,204.46,204.26,204.46,5774.0,162.6947,162.7266,162.5674,162.7266,5774.0
2019-09-12 12:10:00,204.46,204.66,204.44,204.59,4734.0,162.7266,162.8858,162.7107,162.83,4734.0
2019-09-12 12:15:00,204.54,204.61,204.29,204.37,2546.0,162.7903,162.846,162.5913,162.655,2546.0
2019-09-12 12:20:00,204.35,204.49,204.25,204.41,5122.0,162.639,162.7505,162.5594,162.6868,5122.0
2019-09-12 12:25:00,204.42,204.53,204.36,204.53,3897.0,162.6947,162.7823,162.647,162.7823,3897.0
2019-09-12 12:30:00,204.51,204.67,204.47,204.64,5155.0,162.7664,162.8937,162.7345,162.8698,5155.0
2019-09-12 12:35:00,204.61,204.61,204.28,204.29,4699.0,162.846,162.846,162.5833,162.5913,4699.0
2019-09-12 12:40:00,204.3,204.47,204.26,204.47,4431.0,162.5992,162.7345,162.5674,162.7345,4431.0
2019-09-12 12:45:00,204.49,204.54,204.32,204.32,7341.0,162.7505,162.7903,162.6152,162.6152,7341.0
2019-09-12 12:50:00,204.29,204.46,204.29,204.39,4230.0,162.5913,162.7266,162.5913,162.6709,4230.0
2019-09-12 12:55:00,204.39,204.54,204.33,204.47,4037.0,162.6709,162.7903,162.6231,162.7345,4037.0
2019-09-12 13:00:00,204.53,204.63,204.5,204.62,6790.0,162.7823,162.8619,162.7584,162.8539,6790.0
2019-09-12 13:05:00,204.59,204.74,204.54,204.64,9956.0,162.83,162.9494,162.7903,162.8698,9956.0
2019-09-12 13:10:00,204.64,204.66,204.4,204.52,5189.0,162.8698,162.8858,162.6788,162.7743,5189.0
2019-09-12 13:15:00,204.54,204.67,204.46,204.56,3920.0,162.7903,162.8937,162.7266,162.8062,3920.0
2019-09-12 13:20:00,204.56,204.62,204.48,204.48,6829.0,162.8062,162.8539,162.7425,162.7425,6829.0
2019-09-12 13:25:00,204.42,204.57,204.42,204.5,6017.0,162.6947,162.8141,162.6947,162.7584,6017.0
2019-09-12 13:30:00,204.52,204.74,204.42,204.71,5781.0,162.7743,162.9494,162.6947,162.9256,5781.0
2019-09-12 13:35:00,204.71,204.8,204.56,204.8,8094.0,162.9256,162.9972,162.8062,162.9972,8094.0
2019-09-12 13:40:00,204.75,204.77,204.51,204.59,5861.0,162.9574,162.9733,162.7664,162.83,5861.0
2019-09-12 13:45:00,204.6,204.76,204.55,204.76,3763.0,162.838,162.9653,162.7982,162.9653,3763.0
2019-09-12 13:50:00,204.71,204.77,204.68,204.69,6671.0,162.9256,162.9733,162.9017,162.9096,6671.0
2019-09-12 13:55:00,204.69,204.83,204.61,204.83,8996.0,162.9096,163.0211,162.846,163.0211,8996.0
2019-09-12 14:00:00,204.78,204.93,204.75,204.78,9505.0,162.9813,163.1006,162.9574,162.9813,9505.0
2019-09-12 14:05:00,204.8,204.9,204.75,204.9,6586.0,162.9972,163.0768,162.9574,163.0768,6586.0
2019-09-12 14:10:00,204.87,204.97,204.71,204.85,8654.0,163.0529,163.1325,162.9256,163.037,8654.0
2019-09-12 14:15:00,204.85,204.88,204.68,204.78,6272.0,163.037,163.0609,162.9017,162.9813,6272.0
2019-09-12 14:20:00,204.78,204.79,204.67,204.7,6009.0,162.9813,162.9892,162.8937,162.9176,6009.0
2019-09-12 14:25:00,204.7,204.75,204.61,204.7,6281.0,162.9176,162.9574,162.846,162.9176,6281.0
2019-09-12 14:30:00,204.64,204.7,204.6,204.68,4451.0,162.8698,162.9176,162.838,162.9017,4451.0
2019-09-12 14:35:00,204.68,204.85,204.67,204.82,8682.0,162.9017,163.037,162.8937,163.0131,8682.0
2019-09-12 14:40:00,204.81,204.86,204.75,204.83,5548.0,163.0051,163.0449,162.9574,163.0211,5548.0
2019-09-12 14:45:00,204.86,205.27,204.85,205.26,10161.0,163.0449,163.3712,163.037,163.3633,10161.0
2019-09-12 14:50:00,205.24,205.29,205.12,205.21,8969.0,163.3474,163.3872,163.2519,163.3235,8969.0
2019-09-12 14:55:00,205.15,205.25,205.11,205.25,6482.0,163.2757,163.3553,163.2439,163.3553,6482.0
2019-09-12 15:00:00,205.29,205.55,205.29,205.49,14455.0,163.3872,163.5941,163.3872,163.5463,14455.0
2019-09-12 15:05:00,205.43,205.71,205.43,205.63,6029.0,163.4986,163.7214,163.4986,163.6578,6029.0
2019-09-12 15:10:00,205.63,205.77,205.62,205.77,4367.0,163.6578,163.7692,163.6498,163.7692,4367.0
2019-09-12 15:15:00,205.76,205.77,205.32,205.32,17973.0,163.7612,163.7692,163.411,163.411,17973.0
2019-09-12 15:20:00,205.3,205.45,205.29,205.38,11832.0,163.3951,163.5145,163.3872,163.4588,11832.0
2019-09-12 15:25:00,205.39,205.44,205.28,205.31,10077.0,163.4668,163.5065,163.3792,163.4031,10077.0
2019-09-12 15:30:00,205.26,205.39,205.22,205.39,17820.0,163.3633,163.4668,163.3315,163.4668,17820.0
2019-09-12 15:35:00,205.39,205.45,205.22,205.24,14890.0,163.4668,163.5145,163.3315,163.3474,14890.0
2019-09-12 15:40:00,205.29,205.29,205.04,205.08,20103.0,163.3872,163.3872,163.1882,163.22,20103.0
2019-09-12 15:45:00,205.08,205.42,205.01,205.32,19703.0,163.22,163.4906,163.1643,163.411,19703.0
2019-09-12 15:50:00,205.3,205.47,205.24,205.36,31114.0,163.3951,163.5304,163.3474,163.4429,31114.0
2019-09-12 15:55:00,205.33,205.62,205.12,205.38,106949.0,163.419,163.6498,163.2519,163.4588,106949.0
2019-09-13 09:30:00,206.13,206.54,202.94,203.61,38846.0,164.0557,164.382,161.5168,162.0501,38846.0
2019-09-13 09:35:00,203.54,203.54,202.54,202.95,12003.0,161.9944,161.9944,161.1985,161.5248,12003.0
2019-09-13 09:40:00,203.41,205.19,203.29,205.17,18696.0,161.8909,163.3076,161.7954,163.2917,18696.0
2019-09-13 09:45:00,205.09,205.3,204.22,204.28,17820.0,163.228,163.3951,162.5356,162.5833,17820.0
2019-09-13 09:50:00,204.58,204.73,204.25,204.58,6698.0,162.8221,162.9415,162.5594,162.8221,6698.0
2019-09-13 09:55:00,204.54,204.78,204.0,204.67,11237.0,162.7903,162.9813,162.3605,162.8937,11237.0
2019-09-13 10:00:00,204.49,204.98,204.35,204.66,5507.0,162.7505,163.1404,162.639,162.8858,5507.0
2019-09-13 10:05:00,204.66,205.09,204.66,205.03,16795.0,162.8858,163.228,162.8858,163.1802,16795.0
2019-09-13 10:10:00,205.02,205.39,204.83,205.3,9666.0,163.1723,163.4668,163.0211,163.3951,9666.0
2019-09-13 10:15:00,205.36,205.38,204.96,205.29,8648.0,163.4429,163.4588,163.1245,163.3872,8648.0
2019-09-13 10:20:00,205.29,205.42,204.64,204.81,10296.0,163.3872,163.4906,162.8698,163.0051,10296.0
2019-09-13 10:25:00,204.89,205.02,204.66,205.02,6800.0,163.0688,163.1723,162.8858,163.1723,6800.0
2019-09-13 10:30:00,204.91,204.99,204.15,204.25,5889.0,163.0847,163.1484,162.4799,162.5594,5889.0
2019-09-13 10:35:00,204.18,204.91,204.18,204.78,5926.0,162.5037,163.0847,162.5037,162.9813,5926.0
2019-09-13 10:40:00,204.85,205.02,204.8,205.02,4074.0,163.037,163.1723,162.9972,163.1723,4074.0
2019-09-13 10:45:00,204.92,205.08,204.87,204.99,6185.0,163.0927,163.22,163.0529,163.1484,6185.0
2019-09-13 10:50:00,204.99,205.07,204.82,204.88,3900.0,163.1484,163.2121,163.0131,163.0609,3900.0
2019-09-13 10:55:00,204.9,205.02,204.74,204.91,5100.0,163.0768,163.1723,162.9494,163.0847,5100.0
2019-09-13 11:00:00,204.97,204.98,204.5,204.57,7316.0,163.1325,163.1404,162.7584,162.8141,7316.0
2019-09-13 11:05:00,204.5,205.16,204.46,205.01,7771.0,162.7584,163.2837,162.7266,163.1643,7771.0
2019-09-13 11:10:00,205.15,205.46,205.11,205.36,3302.0,163.2757,163.5225,163.2439,163.4429,3302.0
2019-09-13 11:15:00,205.37,205.58,205.35,205.52,4335.0,163.4508,163.618,163.4349,163.5702,4335.0
2019-09-13 11:20:00,205.52,205.8,205.51,205.79,3800.0,163.5702,163.7931,163.5623,163.7851,3800.0
2019-09-13 11:25:00,205.75,205.75,205.57,205.59,5800.0,163.7533,163.7533,163.61,163.6259,5800.0
2019-09-13 11:30:00,205.54,205.54,205.13,205.31,3967.0,163.5861,163.5861,163.2598,163.4031,3967.0
2019-09-13 11:35:00,205.31,205.57,205.26,205.44,4571.0,163.4031,163.61,163.3633,163.5065,4571.0
2019-09-13 11:40:00,205.43,205.51,205.22,205.31,3527.0,163.4986,163.5623,163.3315,163.4031,3527.0
2019-09-13 11:45:00,205.32,205.55,205.3,205.47,5969.0,163.411,163.5941,163.3951,163.5304,5969.0
2019-09-13 11:50:00,205.5,205.71,205.45,205.47,5600.0,163.5543,163.7214,163.5145,163.5304,5600.0
2019-09-13 11:55:00,205.44,205.53,205.42,205.45,1505.0,163.5065,163.5782,163.4906,163.5145,1505.0
2019-09-13 12:00:00,205.46,205.48,205.23,205.37,2528.0,163.5225,163.5384,163.3394,163.4508,2528.0
2019-09-13 12:05:00,205.46,205.67,205.46,205.58,3481.0,163.5225,163.6896,163.5225,163.618,3481.0
2019-09-13 12:10:00,205.6,205.64,205.47,205.63,2800.0,163.6339,163.6657,163.5304,163.6578,2800.0
2019-09-13 12:15:00,205.62,205.62,205.38,205.4,3800.0,163.6498,163.6498,163.4588,163.4747,3800.0
2019-09-13 12:20:00,205.33,205.34,205.23,205.31,3000.0,163.419,163.427,163.3394,163.4031,3000.0
2019-09-13 12:25:00,205.31,205.32,204.97,204.97,4000.0,163.4031,163.411,163.1325,163.1325,4000.0
2019-09-13 12:30:00,204.96,204.96,204.66,204.72,3662.0,163.1245,163.1245,162.8858,162.9335,3662.0
2019-09-13 12:35:00,204.77,205.19,204.76,205.07,3422.0,162.9733,163.3076,162.9653,163.2121,3422.0
2019-09-13 12:40:00,205.04,205.08,204.86,204.9,4434.0,163.1882,163.22,163.0449,163.0768,4434.0
2019-09-13 12:45:00,204.86,204.96,204.81,204.91,4293.0,163.0449,163.1245,163.0051,163.0847,4293.0
2019-09-13 12:50:00,204.87,204.95,204.75,204.87,3700.0,163.0529,163.1166,162.9574,163.0529,3700.0
2019-09-13 12:55:00,204.86,205.0,204.86,204.97,1400.0,163.0449,163.1564,163.0449,163.1325,1400.0
2019-09-13 13:00:00,204.98,204.98,204.84,204.86,3500.0,163.1404,163.1404,163.029,163.0449,3500.0
2019-09-13 13:05:00,204.87,205.05,204.81,204.99,5511.0,163.0529,163.1962,163.0051,163.1484,5511.0
2019-09-13 13:10:00,205.03,205.15,204.95,204.95,4375.0,163.1802,163.2757,163.1166,163.1166,4375.0
2019-09-13 13:15:00,204.9,204.95,204.77,204.86,3375.0,163.0768,163.1166,162.9733,163.0449,3375.0
2019-09-13 13:20:00,204.87,204.88,204.77,204.85,4500.0,163.0529,163.0609,162.9733,163.037,4500.0
2019-09-13 13:25:00,204.78,204.87,204.72,204.78,2100.0,162.9813,163.0529,162.9335,162.9813,2100.0
2019-09-13 13:30:00,204.71,204.72,204.54,204.54,3277.0,162.9256,162.9335,162.7903,162.7903,3277.0
2019-09-13 13:35:00,204.59,204.6,204.41,204.48,2725.0,162.83,162.838,162.6868,162.7425,2725.0
2019-09-13 13:40:00,204.4,204.48,204.33,204.44,3805.0,162.6788,162.7425,162.6231,162.7107,3805.0
2019-09-13 13:45:00,204.41,204.68,204.41,204.68,3525.0,162.6868,162.9017,162.6868,162.9017,3525.0
2019-09-13 13:50:00,204.68,204.72,204.5,204.72,3351.0,162.9017,162.9335,162.7584,162.9335,3351.0
2019-09-13 13:55:00,204.78,205.16,204.69,205.05,4656.0,162.9813,163.2837,162.9096,163.1962,4656.0
2019-09-13 14:00:00,205.03,205.23,205.03,205.18,5300.0,163.1802,163.3394,163.1802,163.2996,5300.0
2019-09-13 14:05:00,205.18,205.19,205.07,205.09,4220.0,163.2996,163.3076,163.2121,163.228,4220.0
2019-09-13 14:10:00,205.06,205.16,205.04,205.16,5227.0,163.2041,163.2837,163.1882,163.2837,5227.0
2019-09-13 14:15:00,205.15,205.16,204.85,204.87,6236.0,163.2757,163.2837,163.037,163.0529,6236.0
2019-09-13 14:20:00,204.89,204.89,204.68,204.85,4665.0,163.0688,163.0688,162.9017,163.037,4665.0
2019-09-13 14:25:00,204.85,205.06,204.8,205.02,4788.0,163.037,163.2041,162.9972,163.1723,4788.0
2019-09-13 14:30:00,204.97,205.18,204.97,205.16,7570.0,163.1325,163.2996,163.1325,163.2837,7570.0
2019-09-13 14:35:00,205.16,205.26,204.98,205.09,4200.0,163.2837,163.3633,163.1404,163.228,4200.0
2019-09-13 14:40:00,205.1,205.22,205.0,205.06,5012.0,163.2359,163.3315,163.1564,163.2041,5012.0
2019-09-13 14:45:00,205.08,205.27,205.08,205.21,7015.0,163.22,163.3712,163.22,163.3235,7015.0
2019-09-13 14:50:00,205.24,205.41,205.17,205.41,6369.0,163.3474,163.4827,163.2917,163.4827,6369.0
2019-09-13 14:55:00,205.44,205.71,205.44,205.67,6520.0,163.5065,163.7214,163.5065,163.6896,6520.0
2019-09-13 15:00:00,205.65,205.65,205.37,205.49,10463.0,163.6737,163.6737,163.4508,163.5463,10463.0
2019-09-13 15:05:00,205.54,205.61,205.48,205.61,6756.0,163.5861,163.6418,163.5384,163.6418,6756.0
2019-09-13 15:10:00,205.53,205.66,205.39,205.4,17400.0,163.5782,163.6816,163.4668,163.4747,17400.0
2019-09-13 15:15:00,205.37,205.49,205.27,205.35,12597.0,163.4508,163.5463,163.3712,163.4349,12597.0
2019-09-13 15:20:00,205.31,205.59,205.31,205.57,9450.0,163.4031,163.6259,163.4031,163.61,9450.0
2019-09-13 15:25:00,205.54,205.79,205.53,205.78,30365.0,163.5861,163.7851,163.5782,163.7771,30365.0
2019-09-13 15:30:00,205.78,205.96,205.67,205.77,14436.0,163.7771,163.9204,163.6896,163.7692,14436.0
2019-09-13 15:35:00,205.75,205.92,205.75,205.78,10795.0,163.7533,163.8886,163.7533,163.7771,10795.0
2019-09-13 15:40:00,205.81,206.04,205.81,206.04,16864.0,163.801,163.9841,163.801,163.9841,16864.0
2019-09-13 15:45:00,206.0,206.18,205.98,206.11,17321.0,163.9522,164.0955,163.9363,164.0398,17321.0
2019-09-13 15:50:00,206.16,206.23,206.0,206.11,20936.0,164.0796,164.1353,163.9522,164.0398,20936.0
2019-09-13 15:55:00,206.17,206.42,205.72,205.8,77776.0,164.0875,164.2865,163.7294,163.7931,77776.0
2019-09-16 09:30:00,205.7,207.77,205.12,207.65,40667.0,163.7135,165.361,163.2519,165.2655,40667.0
2019-09-16 09:35:00,207.66,209.18,207.46,207.46,64647.0,165.2734,166.4832,165.1142,165.1142,64647.0
2019-09-16 09:40:00,207.85,207.85,206.8,206.97,2600.0,165.4246,165.4246,164.589,164.7243,2600.0
2019-09-16 09:45:00,206.97,207.63,206.67,207.52,7930.0,164.7243,165.2495,164.4855,165.162,7930.0
2019-09-16 09:50:00,207.61,207.77,207.4,207.66,12737.0,165.2336,165.361,165.0665,165.2734,12737.0
2019-09-16 09:55:00,207.76,208.31,207.56,207.98,8860.0,165.353,165.7907,165.1938,165.5281,8860.0
2019-09-16 10:00:00,208.04,208.11,207.86,208.09,3100.0,165.5758,165.6316,165.4326,165.6156,3100.0
2019-09-16 10:05:00,208.15,208.7,208.07,208.69,15372.0,165.6634,166.1011,165.5997,166.0932,15372.0
2019-09-16 10:10:00,208.93,209.19,208.69,209.01,24156.0,166.2842,166.4911,166.0932,166.3479,24156.0
2019-09-16 10:15:00,208.78,208.94,208.14,208.31,67430.0,166.1648,166.2921,165.6554,165.7907,67430.0
2019-09-16 10:20:00,208.35,208.44,208.12,208.32,13680.0,165.8226,165.8942,165.6395,165.7987,13680.0
2019-09-16 10:25:00,208.32,208.86,208.21,208.84,8662.0,165.7987,166.2285,165.7111,166.2126,8662.0
2019-09-16 10:30:00,208.73,209.09,208.47,208.8,123396.0,166.125,166.4115,165.9181,166.1807,123396.0
2019-09-16 10:35:00,208.85,209.08,208.85,208.95,3570.0,166.2205,166.4036,166.2205,166.3001,3570.0
2019-09-16 10:40:00,208.94,208.94,208.37,208.37,3520.0,166.2921,166.2921,165.8385,165.8385,3520.0
2019-09-16 10:45:00,208.46,208.63,208.34,208.34,5842.0,165.9101,166.0454,165.8146,165.8146,5842.0
2019-09-16 10:50:00,208.39,208.4,207.79,207.93,13100.0,165.8544,165.8624,165.3769,165.4883,13100.0
2019-09-16 10:55:00,208.01,208.3,208.01,208.03,2920.0,165.552,165.7828,165.552,165.5679,2920.0
2019-09-16 11:00:00,208.09,208.09,207.64,207.73,3119.0,165.6156,165.6156,165.2575,165.3291,3119.0
2019-09-16 11:05:00,207.67,207.96,207.47,207.96,6519.0,165.2814,165.5122,165.1222,165.5122,6519.0
2019-09-16 11:10:00,208.04,208.08,207.43,207.44,3114.0,165.5758,165.6077,165.0904,165.0983,3114.0
2019-09-16 11:15:00,207.49,207.51,206.96,207.04,6962.0,165.1381,165.154,164.7163,164.78,6962.0
2019-09-16 11:20:00,207.02,207.23,207.0,207.23,3100.0,164.764,164.9312,164.7481,164.9312,3100.0
2019-09-16 11:25:00,207.16,207.4,207.16,207.28,3887.0,164.8755,165.0665,164.8755,164.971,3887.0
2019-09-16 11:30:00,207.31,207.48,207.29,207.37,3100.0,164.9949,165.1302,164.9789,165.0426,3100.0
2019-09-16 11:35:00,207.44,207.5,207.05,207.13,1542.0,165.0983,165.1461,164.7879,164.8516,1542.0
2019-09-16 11:40:00,207.14,207.27,206.91,206.92,7669.0,164.8596,164.963,164.6765,164.6845,7669.0
2019-09-16 11:45:00,206.93,207.15,206.91,207.05,6414.0,164.6924,164.8675,164.6765,164.7879,6414.0
2019-09-16 11:50:00,206.97,207.06,206.78,206.9,4196.0,164.7243,164.7959,164.573,164.6685,4196.0
2019-09-16 11:55:00,206.94,206.97,206.82,206.9,4971.0,164.7004,164.7243,164.6049,164.6685,4971.0
2019-09-16 12:00:00,206.87,206.93,206.64,206.67,3900.0,164.6447,164.6924,164.4616,164.4855,3900.0
2019-09-16 12:05:00,206.66,206.75,206.34,206.72,7111.0,164.4775,164.5492,164.2228,164.5253,7111.0
2019-09-16 12:10:00,206.75,206.81,206.65,206.76,2800.0,164.5492,164.5969,164.4696,164.5571,2800.0
2019-09-16 12:15:00,206.7,206.72,206.59,206.72,2000.0,164.5094,164.5253,164.4218,164.5253,2000.0
2019-09-16 12:20:00,206.82,207.06,206.76,207.06,4100.0,164.6049,164.7959,164.5571,164.7959,4100.0
2019-09-16 12:25:00,207.08,207.22,207.04,207.2,8602.0,164.8118,164.9232,164.78,164.9073,8602.0
2019-09-16 12:30:00,207.31,207.6,207.31,207.58,3260.0,164.9949,165.2257,164.9949,165.2097,3260.0
2019-09-16 12:35:00,207.55,207.55,207.24,207.38,4703.0,165.1859,165.1859,164.9391,165.0506,4703.0
2019-09-16 12:40:00,207.34,207.43,207.2,207.21,2850.0,165.0187,165.0904,164.9073,164.9153,2850.0
2019-09-16 12:45:00,207.17,207.5,207.11,207.37,2610.0,164.8834,165.1461,164.8357,165.0426,2610.0
2019-09-16 12:50:00,207.36,207.39,207.08,207.08,5406.0,165.0346,165.0585,164.8118,164.8118,5406.0
2019-09-16 12:55:00,207.06,207.18,206.91,206.91,1900.0,164.7959,164.8914,164.6765,164.6765,1900.0
2019-09-16 13:00:00,206.95,207.0,206.58,206.68,3500.0,164.7083,164.7481,164.4139,164.4934,3500.0
2019-09-16 13:05:00,206.65,206.76,206.57,206.76,2400.0,164.4696,164.5571,164.4059,164.5571,2400.0
2019-09-16 13:10:00,206.76,206.8,206.61,206.8,2500.0,164.5571,164.589,164.4377,164.589,2500.0
2019-09-16 13:15:00,206.8,206.86,206.69,206.7,3617.0,164.589,164.6367,164.5014,164.5094,3617.0
2019-09-16 13:20:00,206.57,206.71,206.54,206.6,2777.0,164.4059,164.5173,164.382,164.4298,2777.0
2019-09-16 13:25:00,206.59,206.66,206.4,206.44,3932.0,164.4218,164.4775,164.2706,164.3024,3932.0
2019-09-16 13:30:00,206.51,206.52,206.32,206.36,5017.0,164.3581,164.3661,164.2069,164.2388,5017.0
2019-09-16 13:35:00,206.48,206.59,206.43,206.58,3495.0,164.3343,164.4218,164.2945,164.4139,3495.0
2019-09-16 13:40:00,206.6,206.64,206.34,206.34,2501.0,164.4298,164.4616,164.2228,164.2228,2501.0
2019-09-16 13:45:00,206.35,206.45,206.14,206.41,9599.0,164.2308,164.3104,164.0637,164.2786,9599.0
2019-09-16 13:50:00,206.4,206.5,206.36,206.4,4156.0,164.2706,164.3502,164.2388,164.2706,4156.0
2019-09-16 13:55:00,206.39,206.5,206.26,206.41,6553.0,164.2626,164.3502,164.1592,164.2786,6553.0
2019-09-16 14:00:00,206.42,206.53,206.37,206.43,4681.0,164.2865,164.3741,164.2467,164.2945,4681.0
2019-09-16 14:05:00,206.41,206.62,206.34,206.62,8191.0,164.2786,164.4457,164.2228,164.4457,8191.0
2019-09-16 14:10:00,206.56,206.82,206.56,206.7,6274.0,164.3979,164.6049,164.3979,164.5094,6274.0
2019-09-16 14:15:00,206.83,206.97,206.8,206.94,2050.0,164.6128,164.7243,164.589,164.7004,2050.0
2019-09-16 14:20:00,206.94,206.99,206.8,206.8,6412.0,164.7004,164.7402,164.589,164.589,6412.0
2019-09-16 14:25:00,206.88,207.08,206.85,207.08,6200.0,164.6526,164.8118,164.6287,164.8118,6200.0
2019-09-16 14:30:00,207.16,207.17,206.92,207.09,5464.0,164.8755,164.8834,164.6845,164.8198,5464.0
2019-09-16 14:35:00,207.1,207.1,206.76,206.81,8015.0,164.8277,164.8277,164.5571,164.5969,8015.0
2019-09-16 14:40:00,206.86,206.9,206.56,206.62,6334.0,164.6367,164.6685,164.3979,164.4457,6334.0
2019-09-16 14:45:00,206.65,206.78,206.59,206.76,6033.0,164.4696,164.573,164.4218,164.5571,6033.0
2019-09-16 14:50:00,206.78,206.83,206.58,206.83,9880.0,164.573,164.6128,164.4139,164.6128,9880.0
2019-09-16 14:55:00,206.79,206.83,206.65,206.74,8091.0,164.581,164.6128,164.4696,164.5412,8091.0
2019-09-16 15:00:00,206.75,206.98,206.74,206.82,5588.0,164.5492,164.7322,164.5412,164.6049,5588.0
2019-09-16 15:05:00,206.8,206.88,206.69,206.72,9285.0,164.589,164.6526,164.5014,164.5253,9285.0
2019-09-16 15:10:00,206.81,207.01,206.8,206.96,2875.0,164.5969,164.7561,164.589,164.7163,2875.0
2019-09-16 15:15:00,206.94,206.94,206.72,206.72,5388.0,164.7004,164.7004,164.5253,164.5253,5388.0
2019-09-16 15:20:00,206.76,206.76,206.65,206.65,3625.0,164.5571,164.5571,164.4696,164.4696,3625.0
2019-09-16 15:25:00,206.66,206.72,206.56,206.69,5498.0,164.4775,164.5253,164.3979,164.5014,5498.0
2019-09-16 15:30:00,206.66,206.75,206.56,206.69,11829.0,164.4775,164.5492,164.3979,164.5014,11829.0
2019-09-16 15:35:00,206.69,206.86,206.66,206.84,5800.0,164.5014,164.6367,164.4775,164.6208,5800.0
2019-09-16 15:40:00,206.82,207.18,206.82,207.17,10064.0,164.6049,164.8914,164.6049,164.8834,10064.0
2019-09-16 15:45:00,207.17,207.19,206.93,206.93,13162.0,164.8834,164.8993,164.6924,164.6924,13162.0
2019-09-16 15:50:00,206.96,207.12,206.91,206.99,17726.0,164.7163,164.8436,164.6765,164.7402,17726.0
2019-09-16 15:55:00,206.97,207.23,206.93,207.0,52093.0,164.7243,164.9312,164.6924,164.7481,52093.0
2019-09-17 09:30:00,207.02,209.98,205.63,209.47,52043.0,164.764,167.1199,163.6578,166.714,52043.0
2019-09-17 09:35:00,209.47,211.41,209.18,210.78,39190.0,166.714,168.258,166.4832,167.7566,39190.0
2019-09-17 09:40:00,210.57,211.2,209.89,210.81,28944.0,167.5894,168.0908,167.0482,167.7804,28944.0
2019-09-17 09:45:00,210.88,212.45,210.5,212.31,34305.0,167.8362,169.0857,167.5337,168.9743,34305.0
2019-09-17 09:50:00,212.15,213.47,212.13,212.85,51770.0,168.8469,169.8975,168.831,169.4041,51770.0
2019-09-17 09:55:00,212.66,213.3,212.35,212.9,16254.0,169.2528,169.7622,169.0061,169.4438,16254.0
2019-09-17 10:00:00,212.83,213.35,212.72,213.1,35474.0,169.3881,169.802,169.3006,169.603,35474.0
2019-09-17 10:05:00,213.12,214.05,213.03,213.59,28194.0,169.6189,170.3591,169.5473,169.993,28194.0
2019-09-17 10:10:00,213.49,214.18,213.14,214.09,20222.0,169.9134,170.4626,169.6349,170.391,20222.0
2019-09-17 10:15:00,214.13,214.13,213.16,213.48,32188.0,170.4228,170.4228,169.6508,169.9055,32188.0
2019-09-17 10:20:00,213.78,213.98,213.6,213.91,11641.0,170.1442,170.3034,170.001,170.2477,11641.0
2019-09-17 10:25:00,213.94,214.6,213.79,214.5,15728.0,170.2716,170.7969,170.1522,170.7173,15728.0
2019-09-17 10:30:00,214.44,214.84,214.06,214.06,21856.0,170.6695,170.9879,170.3671,170.3671,21856.0
2019-09-17 10:35:00,214.1,214.56,213.61,214.56,16565.0,170.3989,170.765,170.0089,170.765,16565.0
2019-09-17 10:40:00,214.51,214.67,214.3,214.59,11663.0,170.7252,170.8526,170.5581,170.7889,11663.0
2019-09-17 10:45:00,214.57,214.66,213.42,213.52,48272.0,170.773,170.8446,169.8577,169.9373,48272.0
2019-09-17 10:50:00,213.69,214.42,213.69,214.3,7118.0,170.0726,170.6536,170.0726,170.5581,7118.0
2019-09-17 10:55:00,214.36,214.54,214.32,214.44,10945.0,170.6058,170.7491,170.574,170.6695,10945.0
2019-09-17 11:00:00,214.39,214.45,213.65,213.83,18219.0,170.6297,170.6775,170.0408,170.184,18219.0
2019-09-17 11:05:00,213.8,213.86,213.5,213.62,30956.0,170.1601,170.2079,169.9214,170.0169,30956.0
2019-09-17 11:10:00,213.68,213.77,213.25,213.53,16059.0,170.0646,170.1363,169.7224,169.9453,16059.0
2019-09-17 11:15:00,213.58,213.76,213.1,213.36,17151.0,169.985,170.1283,169.603,169.81,17151.0
2019-09-17 11:20:00,213.4,213.4,212.98,213.25,17893.0,169.8418,169.8418,169.5075,169.7224,17893.0
2019-09-17 11:25:00,213.26,213.54,213.21,213.48,11504.0,169.7304,169.9532,169.6906,169.9055,11504.0
2019-09-17 11:30:00,213.4,213.4,212.88,213.16,10103.0,169.8418,169.8418,169.4279,169.6508,10103.0
2019-09-17 11:35:00,213.14,213.23,212.88,213.06,17731.0,169.6349,169.7065,169.4279,169.5712,17731.0
2019-09-17 11:40:00,212.97,213.68,212.96,213.37,20006.0,169.4996,170.0646,169.4916,169.8179,20006.0
2019-09-17 11:45:00,213.37,213.86,213.34,213.83,15937.0,169.8179,170.2079,169.794,170.184,15937.0
2019-09-17 11:50:00,213.78,214.06,213.7,213.93,4460.0,170.1442,170.3671,170.0806,170.2636,4460.0
2019-09-17 11:55:00,214.05,214.18,213.83,214.0,4500.0,170.3591,170.4626,170.184,170.3193,4500.0
2019-09-17 12:00:00,213.94,214.01,213.56,213.56,7896.0,170.2716,170.3273,169.9691,169.9691,7896.0
2019-09-17 12:05:00,213.53,213.56,212.95,212.96,15771.0,169.9453,169.9691,169.4836,169.4916,15771.0
2019-09-17 12:10:00,212.86,213.09,212.7,212.9,9694.0,169.412,169.5951,169.2847,169.4438,9694.0
2019-09-17 12:15:00,212.86,212.96,212.77,212.89,7003.0,169.412,169.4916,169.3404,169.4359,7003.0
2019-09-17 12:20:00,212.81,213.18,212.8,212.9,9531.0,169.3722,169.6667,169.3643,169.4438,9531.0
2019-09-17 12:25:00,212.88,213.08,212.78,212.97,6880.0,169.4279,169.5871,169.3483,169.4996,6880.0
2019-09-17 12:30:00,212.95,213.69,212.94,213.57,4230.0,169.4836,170.0726,169.4757,169.9771,4230.0
2019-09-17 12:35:00,213.63,213.86,213.5,213.66,7106.0,170.0248,170.2079,169.9214,170.0487,7106.0
2019-09-17 12:40:00,213.67,213.74,213.48,213.61,6159.0,170.0567,170.1124,169.9055,170.0089,6159.0
2019-09-17 12:45:00,213.56,213.63,213.18,213.18,10803.0,169.9691,170.0248,169.6667,169.6667,10803.0
2019-09-17 12:50:00,213.14,213.47,213.08,213.33,9712.0,169.6349,169.8975,169.5871,169.7861,9712.0
2019-09-17 12:55:00,213.42,213.52,213.14,213.46,8754.0,169.8577,169.9373,169.6349,169.8895,8754.0
2019-09-17 13:00:00,213.34,213.34,213.05,213.13,11662.0,169.794,169.794,169.5632,169.6269,11662.0
2019-09-17 13:05:00,213.06,213.15,212.7,213.03,20899.0,169.5712,169.6428,169.2847,169.5473,20899.0
2019-09-17 13:10:00,213.08,213.13,212.82,213.01,14707.0,169.5871,169.6269,169.3802,169.5314,14707.0
2019-09-17 13:15:00,212.94,213.24,212.92,213.23,9112.0,169.4757,169.7144,169.4598,169.7065,9112.0
2019-09-17 13:20:00,213.19,213.2,212.84,212.96,6412.0,169.6747,169.6826,169.3961,169.4916,6412.0
2019-09-17 13:25:00,212.92,213.05,212.7,212.77,13379.0,169.4598,169.5632,169.2847,169.3404,13379.0
2019-09-17 13:30:00,212.75,212.75,212.1,212.34,40711.0,169.3245,169.3245,168.8071,168.9982,40711.0
2019-09-17 13:35:00,212.31,212.31,211.98,212.28,18046.0,168.9743,168.9743,168.7116,168.9504,18046.0
2019-09-17 13:40:00,212.36,212.43,211.88,212.1,17157.0,169.0141,169.0698,168.632,168.8071,17157.0
2019-09-17 13:45:00,212.1,212.43,211.85,212.0,50925.0,168.8071,169.0698,168.6082,168.7276,50925.0
2019-09-17 13:50:00,211.97,212.59,211.71,212.59,30366.0,168.7037,169.1971,168.4967,169.1971,30366.0
2019-09-17 13:55:00,212.58,213.0,212.56,212.93,5794.0,169.1892,169.5234,169.1732,169.4677,5794.0
2019-09-17 14:00:00,213.07,213.23,212.49,212.49,15303.0,169.5791,169.7065,169.1175,169.1175,15303.0
2019-09-17 14:05:00,212.5,213.01,212.37,212.78,12380.0,169.1255,169.5314,169.022,169.3483,12380.0
2019-09-17 14:10:00,212.78,212.98,212.78,212.88,8472.0,169.3483,169.5075,169.3483,169.4279,8472.0
2019-09-17 14:15:00,212.89,212.89,212.43,212.66,10422.0,169.4359,169.4359,169.0698,169.2528,10422.0
2019-09-17 14:20:00,212.64,212.95,212.64,212.94,2439.0,169.2369,169.4836,169.2369,169.4757,2439.0
2019-09-17 14:25:00,212.97,213.15,212.91,213.1,3100.0,169.4996,169.6428,169.4518,169.603,3100.0
2019-09-17 14:30:00,213.15,213.23,212.93,213.1,21173.0,169.6428,169.7065,169.4677,169.603,21173.0
2019-09-17 14:35:00,213.1,213.2,213.07,213.19,3932.0,169.603,169.6826,169.5791,169.6747,3932.0
2019-09-17 14:40:00,213.22,213.32,213.02,213.25,13307.0,169.6985,169.7781,169.5394,169.7224,13307.0
2019-09-17 14:45:00,213.22,213.24,213.04,213.1,6531.0,169.6985,169.7144,169.5553,169.603,6531.0
2019-09-17 14:50:00,213.16,213.28,213.08,213.17,7697.0,169.6508,169.7463,169.5871,169.6587,7697.0
2019-09-17 14:55:00,213.18,213.29,213.09,213.23,9058.0,169.6667,169.7542,169.5951,169.7065,9058.0
2019-09-17 15:00:00,213.22,213.48,213.14,213.31,22385.0,169.6985,169.9055,169.6349,169.7702,22385.0
2019-09-17 15:05:00,213.26,213.43,213.25,213.43,7732.0,169.7304,169.8657,169.7224,169.8657,7732.0
2019-09-17 15:10:00,213.37,213.55,213.32,213.48,18954.0,169.8179,169.9612,169.7781,169.9055,18954.0
2019-09-17 15:15:00,213.51,213.53,213.29,213.34,25279.0,169.9293,169.9453,169.7542,169.794,25279.0
2019-09-17 15:20:00,213.34,213.45,213.31,213.45,17830.0,169.794,169.8816,169.7702,169.8816,17830.0
2019-09-17 15:25:00,213.44,213.79,213.43,213.79,6206.0,169.8736,170.1522,169.8657,170.1522,6206.0
2019-09-17 15:30:00,213.8,213.98,213.7,213.96,25365.0,170.1601,170.3034,170.0806,170.2875,25365.0
2019-09-17 15:35:00,213.91,214.12,213.84,214.12,13796.0,170.2477,170.4148,170.192,170.4148,13796.0
2019-09-17 15:40:00,214.1,214.12,213.9,213.95,20749.0,170.3989,170.4148,170.2397,170.2795,20749.0
2019-09-17 15:45:00,213.98,214.41,213.98,214.41,24358.0,170.3034,170.6456,170.3034,170.6456,24358.0
2019-09-17 15:50:00,214.33,214.33,213.8,214.03,42405.0,170.582,170.582,170.1601,170.3432,42405.0
2019-09-17 15:55:00,214.03,214.86,214.02,214.8,181580.0,170.3432,171.0038,170.3352,170.956,181580.0
2019-09-18 09:30:00,215.1,215.62,214.1,214.54,22848.0,171.1948,171.6087,170.3989,170.7491,22848.0
2019-09-18 09:35:00,214.76,214.76,213.02,213.02,8765.0,170.9242,170.9242,169.5394,169.5394,8765.0
2019-09-18 09:40:00,213.19,213.87,212.98,213.81,2750.0,169.6747,170.2159,169.5075,170.1681,2750.0
2019-09-18 09:45:00,213.5,213.75,213.34,213.75,4473.0,169.9214,170.1204,169.794,170.1204,4473.0
2019-09-18 09:50:00,213.84,214.57,213.48,214.47,7438.0,170.192,170.773,169.9055,170.6934,7438.0
2019-09-18 09:55:00,214.62,215.29,214.46,215.29,7655.0,170.8128,171.346,170.6854,171.346,7655.0
2019-09-18 10:00:00,215.29,215.29,214.59,215.2,5930.0,171.346,171.346,170.7889,171.2744,5930.0
2019-09-18 10:05:00,215.5,215.5,214.86,215.28,4321.0,171.5131,171.5131,171.0038,171.3381,4321.0
2019-09-18 10:10:00,215.38,215.53,214.82,215.31,7463.0,171.4176,171.537,170.9719,171.3619,7463.0
2019-09-18 10:15:00,215.29,216.14,215.24,216.03,5206.0,171.346,172.0225,171.3062,171.935,5206.0
2019-09-18 10:20:00,216.2,216.47,215.96,216.16,6800.0,172.0703,172.2852,171.8793,172.0384,6800.0
2019-09-18 10:25:00,216.19,216.19,215.83,215.97,6771.0,172.0623,172.0623,171.7758,171.8872,6771.0
2019-09-18 10:30:00,215.82,215.82,215.16,215.22,9042.0,171.7678,171.7678,171.2425,171.2903,9042.0
2019-09-18 10:35:00,215.16,215.42,215.02,215.42,3900.0,171.2425,171.4495,171.1311,171.4495,3900.0
2019-09-18 10:40:00,215.47,215.47,215.13,215.13,3900.0,171.4893,171.4893,171.2187,171.2187,3900.0
2019-09-18 10:45:00,215.12,215.12,214.78,214.88,5228.0,171.2107,171.2107,170.9401,171.0197,5228.0
2019-09-18 10:50:00,214.79,215.06,214.6,215.0,8128.0,170.9481,171.163,170.7969,171.1152,8128.0
2019-09-18 10:55:00,214.94,215.61,214.94,215.45,8372.0,171.0675,171.6007,171.0675,171.4734,8372.0
2019-09-18 11:00:00,215.38,215.48,215.14,215.19,8300.0,171.4176,171.4972,171.2266,171.2664,8300.0
2019-09-18 11:05:00,215.21,215.64,215.19,215.64,14061.0,171.2823,171.6246,171.2664,171.6246,14061.0
2019-09-18 11:10:00,215.59,215.63,215.14,215.19,14691.0,171.5848,171.6166,171.2266,171.2664,14691.0
2019-09-18 11:15:00,215.16,215.17,214.64,214.8,14504.0,171.2425,171.2505,170.8287,170.956,14504.0
2019-09-18 11:20:00,214.77,214.82,214.39,214.67,15477.0,170.9322,170.9719,170.6297,170.8526,15477.0
2019-09-18 11:25:00,214.65,214.85,214.64,214.66,4132.0,170.8366,170.9958,170.8287,170.8446,4132.0
2019-09-18 11:30:00,214.67,215.02,214.67,214.95,5968.0,170.8526,171.1311,170.8526,171.0754,5968.0
2019-09-18 11:35:00,214.95,215.03,214.82,214.82,16144.0,171.0754,171.1391,170.9719,170.9719,16144.0
2019-09-18 11:40:00,214.82,214.88,214.44,214.67,12566.0,170.9719,171.0197,170.6695,170.8526,12566.0
2019-09-18 11:45:00,214.67,215.01,214.63,214.98,5163.0,170.8526,171.1232,170.8207,171.0993,5163.0
2019-09-18 11:50:00,214.98,215.11,214.87,215.06,6404.0,171.0993,171.2028,171.0117,171.163,6404.0
2019-09-18 11:55:00,215.12,215.21,214.95,215.09,10621.0,171.2107,171.2823,171.0754,171.1868,10621.0
2019-09-18 12:00:00,215.04,215.27,214.83,214.83,6318.0,171.147,171.3301,170.9799,170.9799,6318.0
2019-09-18 12:05:00,214.73,214.78,214.53,214.66,8170.0,170.9003,170.9401,170.7411,170.8446,8170.0
2019-09-18 12:10:00,214.62,214.72,214.59,214.72,2948.0,170.8128,170.8924,170.7889,170.8924,2948.0
2019-09-18 12:15:00,214.69,214.69,214.32,214.46,9334.0,170.8685,170.8685,170.574,170.6854,9334.0
2019-09-18 12:20:00,214.41,214.43,214.31,214.42,5223.0,170.6456,170.6616,170.566,170.6536,5223.0
2019-09-18 12:25:00,214.44,214.63,214.4,214.57,4201.0,170.6695,170.8207,170.6377,170.773,4201.0
2019-09-18 12:30:00,214.58,214.68,214.35,214.36,3665.0,170.7809,170.8605,170.5979,170.6058,3665.0
2019-09-18 12:35:00,214.33,214.33,214.09,214.25,5900.0,170.582,170.582,170.391,170.5183,5900.0
2019-09-18 12:40:00,214.3,214.5,214.3,214.49,6505.0,170.5581,170.7173,170.5581,170.7093,6505.0
2019-09-18 12:45:00,214.54,214.57,214.42,214.46,1800.0,170.7491,170.773,170.6536,170.6854,1800.0
2019-09-18 12:50:00,214.46,214.46,214.28,214.29,3838.0,170.6854,170.6854,170.5422,170.5501,3838.0
2019-09-18 12:55:00,214.3,214.32,214.01,214.01,4887.0,170.5581,170.574,170.3273,170.3273,4887.0
2019-09-18 13:00:00,213.98,214.29,213.94,214.26,9635.0,170.3034,170.5501,170.2716,170.5263,9635.0
2019-09-18 13:05:00,214.23,214.26,213.89,213.89,5075.0,170.5024,170.5263,170.2318,170.2318,5075.0
2019-09-18 13:10:00,213.66,213.82,213.58,213.73,6426.0,170.0487,170.1761,169.985,170.1044,6426.0
2019-09-18 13:15:00,213.67,213.85,213.65,213.74,3232.0,170.0567,170.1999,170.0408,170.1124,3232.0
2019-09-18 13:20:00,213.73,213.94,213.58,213.85,9152.0,170.1044,170.2716,169.985,170.1999,9152.0
2019-09-18 13:25:00,213.86,214.12,213.84,214.1,3392.0,170.2079,170.4148,170.192,170.3989,3392.0
2019-09-18 13:30:00,214.12,214.41,214.09,214.41,3504.0,170.4148,170.6456,170.391,170.6456,3504.0
2019-09-18 13:35:00,214.42,214.5,214.26,214.37,7076.0,170.6536,170.7173,170.5263,170.6138,7076.0
2019-09-18 13:40:00,214.36,214.74,214.36,214.63,3728.0,170.6058,170.9083,170.6058,170.8207,3728.0
2019-09-18 13:45:00,214.61,214.67,214.27,214.29,5174.0,170.8048,170.8526,170.5342,170.5501,5174.0
2019-09-18 13:50:00,214.35,214.51,214.2,214.5,12760.0,170.5979,170.7252,170.4785,170.7173,12760.0
2019-09-18 13:55:00,214.46,215.05,214.46,215.05,6404.0,170.6854,171.155,170.6854,171.155,6404.0
2019-09-18 14:00:00,215.02,215.02,214.06,214.52,8263.0,171.1311,171.1311,170.3671,170.7332,8263.0
2019-09-18 14:05:00,214.64,214.83,214.15,214.24,5454.0,170.8287,170.9799,170.4387,170.5103,5454.0
2019-09-18 14:10:00,214.32,214.4,213.72,213.72,7766.0,170.574,170.6377,170.0965,170.0965,7766.0
2019-09-18 14:15:00,213.64,213.82,213.49,213.49,6472.0,170.0328,170.1761,169.9134,169.9134,6472.0
2019-09-18 14:20:00,213.45,213.67,213.32,213.5,10012.0,169.8816,170.0567,169.7781,169.9214,10012.0
2019-09-18 14:25:00,213.5,213.5,213.3,213.45,4244.0,169.9214,169.9214,169.7622,169.8816,4244.0
2019-09-18 14:30:00,213.47,214.04,213.29,214.04,8730.0,169.8975,170.3512,169.7542,170.3512,8730.0
2019-09-18 14:35:00,214.06,214.07,213.75,213.85,9043.0,170.3671,170.375,170.1204,170.1999,9043.0
2019-09-18 14:40:00,213.86,214.03,213.69,213.96,9708.0,170.2079,170.3432,170.0726,170.2875,9708.0
2019-09-18 14:45:00,214.05,214.05,213.47,213.88,10273.0,170.3591,170.3591,169.8975,170.2238,10273.0
2019-09-18 14:50:00,213.83,214.65,213.8,214.53,10446.0,170.184,170.8366,170.1601,170.7411,10446.0
2019-09-18 14:55:00,214.37,214.87,214.29,214.83,10160.0,170.6138,171.0117,170.5501,170.9799,10160.0
2019-09-18 15:00:00,214.84,214.94,214.36,214.41,11198.0,170.9879,171.0675,170.6058,170.6456,11198.0
2019-09-18 15:05:00,214.46,214.81,214.46,214.65,6070.0,170.6854,170.964,170.6854,170.8366,6070.0
2019-09-18 15:10:00,214.66,214.82,214.56,214.8,11755.0,170.8446,170.9719,170.765,170.956,11755.0
2019-09-18 15:15:00,214.78,215.06,214.67,215.03,12076.0,170.9401,171.163,170.8526,171.1391,12076.0
2019-09-18 15:20:00,215.04,215.04,214.75,214.8,10734.0,171.147,171.147,170.9162,170.956,10734.0
2019-09-18 15:25:00,214.86,215.01,214.86,215.0,8845.0,171.0038,171.1232,171.0038,171.1152,8845.0
2019-09-18 15:30:00,215.01,215.64,214.96,215.64,6895.0,171.1232,171.6246,171.0834,171.6246,6895.0
2019-09-18 15:35:00,215.64,215.8,215.59,215.78,9678.0,171.6246,171.7519,171.5848,171.736,9678.0
2019-09-18 15:40:00,215.8,216.14,215.77,216.14,11447.0,171.7519,172.0225,171.728,172.0225,11447.0
2019-09-18 15:45:00,216.2,216.2,215.91,216.08,12020.0,172.0703,172.0703,171.8395,171.9748,12020.0
2019-09-18 15:50:00,216.11,216.11,215.87,216.03,16241.0,171.9986,171.9986,171.8076,171.935,16241.0
2019-09-18 15:55:00,216.04,216.36,216.0,216.15,54416.0,171.9429,172.1976,171.9111,172.0305,54416.0
2019-09-19 09:30:00,214.06,216.15,213.3,213.37,32244.0,170.3671,172.0305,169.7622,169.8179,32244.0
2019-09-19 09:35:00,213.37,213.57,210.94,211.63,20728.0,169.8179,169.9771,167.8839,168.4331,20728.0
2019-09-19 09:40:00,211.85,213.0,211.21,213.0,13951.0,168.6082,169.5234,168.0988,169.5234,13951.0
2019-09-19 09:45:00,212.93,213.18,212.39,212.6,15956.0,169.4677,169.6667,169.0379,169.2051,15956.0
2019-09-19 09:50:00,212.41,213.0,212.14,212.4,20936.0,169.0539,169.5234,168.839,169.0459,20936.0
2019-09-19 09:55:00,212.43,212.81,212.29,212.29,11809.0,169.0698,169.3722,168.9584,168.9584,11809.0
2019-09-19 10:00:00,212.27,212.94,212.09,212.9,12036.0,168.9424,169.4757,168.7992,169.4438,12036.0
2019-09-19 10:05:00,212.85,213.23,212.6,212.66,7935.0,169.4041,169.7065,169.2051,169.2528,7935.0
2019-09-19 10:10:00,212.76,213.05,212.52,213.05,6472.0,169.3324,169.5632,169.1414,169.5632,6472.0
2019-09-19 10:15:00,213.07,213.76,213.07,213.57,11184.0,169.5791,170.1283,169.5791,169.9771,11184.0
2019-09-19 10:20:00,213.48,213.59,212.69,212.74,12620.0,169.9055,169.993,169.2767,169.3165,12620.0
2019-09-19 10:25:00,212.85,213.37,212.76,213.37,4737.0,169.4041,169.8179,169.3324,169.8179,4737.0
2019-09-19 10:30:00,213.36,213.41,212.89,213.16,29843.0,169.81,169.8497,169.4359,169.6508,29843.0
2019-09-19 10:35:00,213.2,213.31,212.91,213.2,6000.0,169.6826,169.7702,169.4518,169.6826,6000.0
2019-09-19 10:40:00,213.23,213.25,212.94,212.94,9212.0,169.7065,169.7224,169.4757,169.4757,9212.0
2019-09-19 10:45:00,212.97,213.02,212.71,212.77,6177.0,169.4996,169.5394,169.2926,169.3404,6177.0
2019-09-19 10:50:00,212.78,213.02,212.78,213.01,8991.0,169.3483,169.5394,169.3483,169.5314,8991.0
2019-09-19 10:55:00,212.96,212.96,212.51,212.56,19009.0,169.4916,169.4916,169.1335,169.1732,19009.0
2019-09-19 11:00:00,212.6,212.73,212.44,212.7,17314.0,169.2051,169.3085,169.0777,169.2847,17314.0
2019-09-19 11:05:00,212.67,212.98,212.66,212.83,10279.0,169.2608,169.5075,169.2528,169.3881,10279.0
2019-09-19 11:10:00,212.85,213.25,212.76,213.21,31248.0,169.4041,169.7224,169.3324,169.6906,31248.0
2019-09-19 11:15:00,213.31,213.31,213.06,213.06,8222.0,169.7702,169.7702,169.5712,169.5712,8222.0
2019-09-19 11:20:00,213.04,213.05,212.85,212.88,9840.0,169.5553,169.5632,169.4041,169.4279,9840.0
2019-09-19 11:25:00,212.89,213.09,212.85,213.03,11235.0,169.4359,169.5951,169.4041,169.5473,11235.0
2019-09-19 11:30:00,213.02,213.1,212.85,212.93,17028.0,169.5394,169.603,169.4041,169.4677,17028.0
2019-09-19 11:35:00,212.93,213.22,212.92,213.14,20211.0,169.4677,169.6985,169.4598,169.6349,20211.0
2019-09-19 11:40:00,213.1,213.15,212.89,212.98,22316.0,169.603,169.6428,169.4359,169.5075,22316.0
2019-09-19 11:45:00,212.93,213.02,212.84,212.93,9894.0,169.4677,169.5394,169.3961,169.4677,9894.0
2019-09-19 11:50:00,212.89,213.02,212.85,213.0,8019.0,169.4359,169.5394,169.4041,169.5234,8019.0
2019-09-19 11:55:00,212.96,213.3,212.94,213.19,9299.0,169.4916,169.7622,169.4757,169.6747,9299.0
2019-09-19 12:00:00,213.15,213.15,212.99,213.12,18463.0,169.6428,169.6428,169.5155,169.6189,18463.0
2019-09-19 12:05:00,213.1,213.15,213.0,213.07,13247.0,169.603,169.6428,169.5234,169.5791,13247.0
2019-09-19 12:10:00,213.13,213.18,212.95,212.96,2356.0,169.6269,169.6667,169.4836,169.4916,2356.0
2019-09-19 12:15:00,212.94,213.02,212.91,212.96,3106.0,169.4757,169.5394,169.4518,169.4916,3106.0
2019-09-19 12:20:00,212.98,212.99,212.65,212.65,20680.0,169.5075,169.5155,169.2449,169.2449,20680.0
2019-09-19 12:25:00,212.65,212.77,212.4,212.46,10402.0,169.2449,169.3404,169.0459,169.0937,10402.0
2019-09-19 12:30:00,212.48,212.48,212.14,212.14,12075.0,169.1096,169.1096,168.839,168.839,12075.0
2019-09-19 12:35:00,212.16,212.16,211.91,212.06,4480.0,168.8549,168.8549,168.6559,168.7753,4480.0
2019-09-19 12:40:00,212.11,212.3,212.07,212.3,3945.0,168.8151,168.9663,168.7833,168.9663,3945.0
2019-09-19 12:45:00,212.34,212.34,212.15,212.19,4016.0,168.9982,168.9982,168.8469,168.8788,4016.0
2019-09-19 12:50:00,212.17,212.17,211.91,211.94,4169.0,168.8629,168.8629,168.6559,168.6798,4169.0
2019-09-19 12:55:00,211.92,212.12,211.83,211.92,2710.0,168.6639,168.8231,168.5923,168.6639,2710.0
2019-09-19 13:00:00,211.88,211.95,211.85,211.9,2342.0,168.632,168.6878,168.6082,168.648,2342.0
2019-09-19 13:05:00,211.93,211.99,211.86,211.99,3503.0,168.6718,168.7196,168.6161,168.7196,3503.0
2019-09-19 13:10:00,212.04,212.04,211.83,211.85,4614.0,168.7594,168.7594,168.5923,168.6082,4614.0
2019-09-19 13:15:00,211.88,212.03,211.88,212.03,2400.0,168.632,168.7514,168.632,168.7514,2400.0
2019-09-19 13:20:00,212.03,212.15,212.03,212.14,5130.0,168.7514,168.8469,168.7514,168.839,5130.0
2019-09-19 13:25:00,212.1,212.13,211.9,211.99,13187.0,168.8071,168.831,168.648,168.7196,13187.0
2019-09-19 13:30:00,212.04,212.18,212.02,212.13,7638.0,168.7594,168.8708,168.7435,168.831,7638.0
2019-09-19 13:35:00,212.22,212.35,211.95,211.95,7300.0,168.9026,169.0061,168.6878,168.6878,7300.0
2019-09-19 13:40:00,211.89,211.89,211.63,211.67,13486.0,168.64,168.64,168.4331,168.4649,13486.0
2019-09-19 13:45:00,211.59,211.82,211.47,211.74,13404.0,168.4012,168.5843,168.3057,168.5206,13404.0
2019-09-19 13:50:00,211.77,212.16,211.77,212.01,8497.0,168.5445,168.8549,168.5445,168.7355,8497.0
2019-09-19 13:55:00,212.01,212.11,211.84,212.11,6389.0,168.7355,168.8151,168.6002,168.8151,6389.0
2019-09-19 14:00:00,212.16,212.16,211.91,212.05,8893.0,168.8549,168.8549,168.6559,168.7673,8893.0
2019-09-19 14:05:00,212.02,212.14,212.02,212.1,2355.0,168.7435,168.839,168.7435,168.8071,2355.0
2019-09-19 14:10:00,212.12,212.55,212.12,212.55,5270.0,168.8231,169.1653,168.8231,169.1653,5270.0
2019-09-19 14:15:00,212.62,212.66,212.4,212.53,3897.0,169.221,169.2528,169.0459,169.1494,3897.0
2019-09-19 14:20:00,212.58,212.72,212.52,212.61,3584.0,169.1892,169.3006,169.1414,169.213,3584.0
2019-09-19 14:25:00,212.67,212.67,212.55,212.58,3900.0,169.2608,169.2608,169.1653,169.1892,3900.0
2019-09-19 14:30:00,212.61,212.62,212.36,212.5,9327.0,169.213,169.221,169.0141,169.1255,9327.0
2019-09-19 14:35:00,212.51,212.64,212.32,212.42,3807.0,169.1335,169.2369,168.9822,169.0618,3807.0
2019-09-19 14:40:00,212.42,212.63,212.39,212.58,5200.0,169.0618,169.229,169.0379,169.1892,5200.0
2019-09-19 14:45:00,212.57,212.66,212.42,212.66,4000.0,169.1812,169.2528,169.0618,169.2528,4000.0
2019-09-19 14:50:00,212.66,212.7,212.58,212.61,3721.0,169.2528,169.2847,169.1892,169.213,3721.0
2019-09-19 14:55:00,212.61,212.73,212.56,212.63,4308.0,169.213,169.3085,169.1732,169.229,4308.0
2019-09-19 15:00:00,212.59,212.62,212.45,212.53,10324.0,169.1971,169.221,169.0857,169.1494,10324.0
2019-09-19 15:05:00,212.5,212.61,212.43,212.61,3944.0,169.1255,169.213,169.0698,169.213,3944.0
2019-09-19 15:10:00,212.58,212.62,212.45,212.45,6901.0,169.1892,169.221,169.0857,169.0857,6901.0
2019-09-19 15:15:00,212.48,212.62,212.45,212.53,4891.0,169.1096,169.221,169.0857,169.1494,4891.0
2019-09-19 15:20:00,212.54,212.63,212.5,212.56,4730.0,169.1573,169.229,169.1255,169.1732,4730.0
2019-09-19 15:25:00,212.59,212.67,212.47,212.47,5180.0,169.1971,169.2608,169.1016,169.1016,5180.0
2019-09-19 15:30:00,212.45,212.45,211.92,211.99,9729.0,169.0857,169.0857,168.6639,168.7196,9729.0
2019-09-19 15:35:00,211.95,212.19,211.92,212.05,8528.0,168.6878,168.8788,168.6639,168.7673,8528.0
2019-09-19 15:40:00,212.08,212.19,212.04,212.09,7120.0,168.7912,168.8788,168.7594,168.7992,7120.0
2019-09-19 15:45:00,212.03,212.1,211.8,211.82,13556.0,168.7514,168.8071,168.5684,168.5843,13556.0
2019-09-19 15:50:00,211.82,211.83,211.63,211.83,14215.0,168.5843,168.5923,168.4331,168.5923,14215.0
2019-09-19 15:55:00,211.95,212.25,211.84,211.93,71762.0,168.6878,168.9265,168.6002,168.6718,71762.0
2019-09-20 09:30:00,212.77,212.89,210.74,210.74,357232.0,169.3404,169.4359,167.7247,167.7247,357232.0
2019-09-20 09:35:00,210.94,212.79,210.52,212.79,5537.0,167.8839,169.3563,167.5496,169.3563,5537.0
2019-09-20 09:40:00,212.74,212.8,212.14,212.43,13308.0,169.3165,169.3643,168.839,169.0698,13308.0
2019-09-20 09:45:00,212.48,212.77,212.45,212.67,7248.0,169.1096,169.3404,169.0857,169.2608,7248.0
2019-09-20 09:50:00,212.81,212.81,211.79,211.8,15152.0,169.3722,169.3722,168.5604,168.5684,15152.0
2019-09-20 09:55:00,212.02,212.4,211.91,211.91,3542.0,168.7435,169.0459,168.6559,168.6559,3542.0
2019-09-20 10:00:00,211.76,212.11,211.52,211.68,7629.0,168.5365,168.8151,168.3455,168.4729,7629.0
2019-09-20 10:05:00,211.72,212.42,211.61,212.38,5919.0,168.5047,169.0618,168.4172,169.03,5919.0
2019-09-20 10:10:00,212.46,212.46,211.61,211.84,10181.0,169.0937,169.0937,168.4172,168.6002,10181.0
2019-09-20 10:15:00,211.86,212.04,211.8,211.9,20270.0,168.6161,168.7594,168.5684,168.648,20270.0
2019-09-20 10:20:00,211.96,212.44,211.91,212.44,6221.0,168.6957,169.0777,168.6559,169.0777,6221.0
2019-09-20 10:25:00,212.41,212.78,212.16,212.55,9376.0,169.0539,169.3483,168.8549,169.1653,9376.0
2019-09-20 10:30:00,212.65,212.7,212.36,212.46,5499.0,169.2449,169.2847,169.0141,169.0937,5499.0
2019-09-20 10:35:00,212.37,212.63,212.37,212.47,7306.0,169.022,169.229,169.022,169.1016,7306.0
2019-09-20 10:40:00,212.5,212.5,211.97,211.97,4180.0,169.1255,169.1255,168.7037,168.7037,4180.0
2019-09-20 10:45:00,211.94,212.65,211.94,212.53,3898.0,168.6798,169.2449,168.6798,169.1494,3898.0
2019-09-20 10:50:00,212.48,212.54,212.13,212.41,11637.0,169.1096,169.1573,168.831,169.0539,11637.0
2019-09-20 10:55:00,212.36,212.67,212.34,212.65,2400.0,169.0141,169.2608,168.9982,169.2449,2400.0
2019-09-20 11:00:00,212.65,212.81,212.16,212.16,6228.0,169.2449,169.3722,168.8549,168.8549,6228.0
2019-09-20 11:05:00,212.23,212.53,212.09,212.51,5290.0,168.9106,169.1494,168.7992,169.1335,5290.0
2019-09-20 11:10:00,212.58,212.67,212.34,212.49,7459.0,169.1892,169.2608,168.9982,169.1175,7459.0
2019-09-20 11:15:00,212.64,212.75,212.34,212.49,10877.0,169.2369,169.3245,168.9982,169.1175,10877.0
2019-09-20 11:20:00,212.38,212.42,212.16,212.16,4755.0,169.03,169.0618,168.8549,168.8549,4755.0
2019-09-20 11:25:00,212.17,212.17,211.96,212.02,805.0,168.8629,168.8629,168.6957,168.7435,805.0
2019-09-20 11:30:00,212.26,212.44,211.87,211.89,6305.0,168.9345,169.0777,168.6241,168.64,6305.0
2019-09-20 11:35:00,211.92,211.94,211.6,211.75,4856.0,168.6639,168.6798,168.4092,168.5286,4856.0
2019-09-20 11:40:00,211.73,211.97,211.71,211.94,4947.0,168.5127,168.7037,168.4967,168.6798,4947.0
2019-09-20 11:45:00,211.98,212.03,211.8,211.82,2373.0,168.7116,168.7514,168.5684,168.5843,2373.0
2019-09-20 11:50:00,211.82,211.94,211.7,211.78,8534.0,168.5843,168.6798,168.4888,168.5525,8534.0
2019-09-20 11:55:00,211.84,211.84,211.48,211.48,6621.0,168.6002,168.6002,168.3137,168.3137,6621.0
2019-09-20 12:00:00,211.49,211.5,211.31,211.4,9666.0,168.3217,168.3296,168.1784,168.25,9666.0
2019-09-20 12:05:00,211.41,211.51,211.33,211.51,2600.0,168.258,168.3376,168.1943,168.3376,2600.0
2019-09-20 12:10:00,211.58,211.63,211.44,211.63,2151.0,168.3933,168.4331,168.2819,168.4331,2151.0
2019-09-20 12:15:00,211.55,211.63,211.42,211.42,2685.0,168.3694,168.4331,168.2659,168.2659,2685.0
2019-09-20 12:20:00,211.38,211.47,211.23,211.23,3745.0,168.2341,168.3057,168.1147,168.1147,3745.0
2019-09-20 12:25:00,211.32,211.49,211.17,211.23,4206.0,168.1864,168.3217,168.067,168.1147,4206.0
2019-09-20 12:30:00,211.23,211.23,210.98,211.02,2364.0,168.1147,168.1147,167.9157,167.9476,2364.0
2019-09-20 12:35:00,211.05,211.05,210.54,210.71,3817.0,167.9715,167.9715,167.5656,167.7009,3817.0
2019-09-20 12:40:00,210.65,210.83,210.54,210.83,5000.0,167.6531,167.7964,167.5656,167.7964,5000.0
2019-09-20 12:45:00,210.9,211.16,210.87,211.15,2100.0,167.8521,168.059,167.8282,168.051,2100.0
2019-09-20 12:50:00,211.15,211.34,211.07,211.33,3400.0,168.051,168.2023,167.9874,168.1943,3400.0
2019-09-20 12:55:00,211.34,211.34,211.21,211.29,4370.0,168.2023,168.2023,168.0988,168.1625,4370.0
2019-09-20 13:00:00,211.3,211.3,211.04,211.18,4143.0,168.1704,168.1704,167.9635,168.0749,4143.0
2019-09-20 13:05:00,211.18,211.28,211.05,211.05,4478.0,168.0749,168.1545,167.9715,167.9715,4478.0
2019-09-20 13:10:00,211.02,211.06,210.42,210.5,9336.0,167.9476,167.9794,167.4701,167.5337,9336.0
2019-09-20 13:15:00,210.29,210.6,209.78,210.1,8079.0,167.3666,167.6133,166.9607,167.2154,8079.0
2019-09-20 13:20:00,210.52,211.23,210.38,211.2,11881.0,167.5496,168.1147,167.4382,168.0908,11881.0
2019-09-20 13:25:00,211.17,211.25,210.82,210.95,8569.0,168.067,168.1306,167.7884,167.8919,8569.0
2019-09-20 13:30:00,210.95,211.23,210.78,210.93,5626.0,167.8919,168.1147,167.7566,167.876,5626.0
2019-09-20 13:35:00,210.93,211.11,210.81,210.83,9193.0,167.876,168.0192,167.7804,167.7964,9193.0
2019-09-20 13:40:00,210.85,211.03,210.77,211.03,13442.0,167.8123,167.9555,167.7486,167.9555,13442.0
2019-09-20 13:45:00,211.11,211.21,210.95,210.96,4613.0,168.0192,168.0988,167.8919,167.8998,4613.0
2019-09-20 13:50:00,210.86,211.29,210.78,211.0,5909.0,167.8202,168.1625,167.7566,167.9317,5909.0
2019-09-20 13:55:00,211.0,211.34,210.88,211.33,5130.0,167.9317,168.2023,167.8362,168.1943,5130.0
2019-09-20 14:00:00,211.51,211.97,211.42,211.97,3407.0,168.3376,168.7037,168.2659,168.7037,3407.0
2019-09-20 14:05:00,211.83,211.83,211.46,211.54,3322.0,168.5923,168.5923,168.2978,168.3614,3322.0
2019-09-20 14:10:00,211.51,211.75,211.46,211.67,3400.0,168.3376,168.5286,168.2978,168.4649,3400.0
2019-09-20 14:15:00,211.8,211.87,211.6,211.72,2400.0,168.5684,168.6241,168.4092,168.5047,2400.0
2019-09-20 14:20:00,211.67,212.0,211.67,212.0,3413.0,168.4649,168.7276,168.4649,168.7276,3413.0
2019-09-20 14:25:00,212.02,212.06,211.85,211.85,1760.0,168.7435,168.7753,168.6082,168.6082,1760.0
2019-09-20 14:30:00,211.9,212.13,211.83,212.13,5494.0,168.648,168.831,168.5923,168.831,5494.0
2019-09-20 14:35:00,212.19,212.28,212.06,212.06,8560.0,168.8788,168.9504,168.7753,168.7753,8560.0
2019-09-20 14:40:00,212.09,212.28,212.09,212.15,4210.0,168.7992,168.9504,168.7992,168.8469,4210.0
2019-09-20 14:45:00,212.14,212.2,212.01,212.1,6704.0,168.839,168.8867,168.7355,168.8071,6704.0
2019-09-20 14:50:00,212.09,212.16,212.0,212.02,10299.0,168.7992,168.8549,168.7276,168.7435,10299.0
2019-09-20 14:55:00,212.08,212.14,211.86,211.95,3211.0,168.7912,168.839,168.6161,168.6878,3211.0
2019-09-20 15:00:00,211.93,212.0,211.77,211.81,4808.0,168.6718,168.7276,168.5445,168.5763,4808.0
2019-09-20 15:05:00,211.8,211.92,211.75,211.78,3400.0,168.5684,168.6639,168.5286,168.5525,3400.0
2019-09-20 15:10:00,211.73,211.73,211.56,211.57,5612.0,168.5127,168.5127,168.3774,168.3853,5612.0
2019-09-20 15:15:00,211.64,211.77,211.56,211.71,6429.0,168.441,168.5445,168.3774,168.4967,6429.0
2019-09-20 15:20:00,211.7,211.7,211.28,211.28,6905.0,168.4888,168.4888,168.1545,168.1545,6905.0
2019-09-20 15:25:00,211.33,211.4,211.23,211.29,5857.0,168.1943,168.25,168.1147,168.1625,5857.0
2019-09-20 15:30:00,211.38,211.39,211.07,211.17,8724.0,168.2341,168.2421,167.9874,168.067,8724.0
2019-09-20 15:35:00,211.22,211.31,210.88,210.96,9624.0,168.1068,168.1784,167.8362,167.8998,9624.0
2019-09-20 15:40:00,210.97,211.09,210.94,211.0,8361.0,167.9078,168.0033,167.8839,167.9317,8361.0
2019-09-20 15:45:00,210.95,210.95,210.59,210.75,26632.0,167.8919,167.8919,167.6054,167.7327,26632.0
2019-09-20 15:50:00,210.83,211.32,210.74,211.15,40431.0,167.7964,168.1864,167.7247,168.051,40431.0
2019-09-20 15:55:00,211.11,211.69,211.01,211.15,202024.0,168.0192,168.4808,167.9396,168.051,202024.0
2019-09-23 09:30:00,209.77,211.52,209.58,210.59,27532.0,166.9527,168.3455,166.8015,167.6054,27532.0
2019-09-23 09:35:00,210.68,211.35,210.53,211.33,6901.0,167.677,168.2102,167.5576,168.1943,6901.0
2019-09-23 09:40:00,211.45,211.59,210.9,211.31,6800.0,168.2898,168.4012,167.8521,168.1784,6800.0
2019-09-23 09:45:00,211.31,211.36,210.49,210.94,5953.0,168.1784,168.2182,167.5258,167.8839,5953.0
2019-09-23 09:50:00,210.98,211.89,210.98,211.76,7668.0,167.9157,168.64,167.9157,168.5365,7668.0
2019-09-23 09:55:00,211.63,211.86,211.24,211.5,6600.0,168.4331,168.6161,168.1227,168.3296,6600.0
2019-09-23 10:00:00,211.58,212.38,211.58,212.22,6382.0,168.3933,169.03,168.3933,168.9026,6382.0
2019-09-23 10:05:00,212.23,212.4,211.95,212.4,3197.0,168.9106,169.0459,168.6878,169.0459,3197.0
2019-09-23 10:10:00,212.39,212.59,212.26,212.59,3920.0,169.0379,169.1971,168.9345,169.1971,3920.0
2019-09-23 10:15:00,212.73,213.0,212.34,212.34,2795.0,169.3085,169.5234,168.9982,168.9982,2795.0
2019-09-23 10:20:00,212.38,212.39,212.12,212.12,4967.0,169.03,169.0379,168.8231,168.8231,4967.0
2019-09-23 10:25:00,212.04,212.33,211.9,212.2,1700.0,168.7594,168.9902,168.648,168.8867,1700.0
2019-09-23 10:30:00,212.16,212.17,211.67,211.79,2900.0,168.8549,168.8629,168.4649,168.5604,2900.0
2019-09-23 10:35:00,211.86,212.19,211.81,212.19,3632.0,168.6161,168.8788,168.5763,168.8788,3632.0
2019-09-23 10:40:00,212.05,212.05,211.61,211.9,7631.0,168.7673,168.7673,168.4172,168.648,7631.0
2019-09-23 10:45:00,211.9,212.51,211.82,212.51,4402.0,168.648,169.1335,168.5843,169.1335,4402.0
2019-09-23 10:50:00,212.57,212.57,212.08,212.08,4205.0,169.1812,169.1812,168.7912,168.7912,4205.0
2019-09-23 10:55:00,212.17,212.17,211.77,212.06,3822.0,168.8629,168.8629,168.5445,168.7753,3822.0
2019-09-23 11:00:00,211.97,212.28,211.95,212.28,2400.0,168.7037,168.9504,168.6878,168.9504,2400.0
2019-09-23 11:05:00,212.33,212.41,212.1,212.34,2080.0,168.9902,169.0539,168.8071,168.9982,2080.0
2019-09-23 11:10:00,212.2,212.37,212.09,212.18,2387.0,168.8867,169.022,168.7992,168.8708,2387.0
2019-09-23 11:15:00,212.21,212.25,212.04,212.04,3000.0,168.8947,168.9265,168.7594,168.7594,3000.0
2019-09-23 11:20:00,211.93,212.02,211.71,212.02,3164.0,168.6718,168.7435,168.4967,168.7435,3164.0
2019-09-23 11:25:00,212.04,212.11,211.85,211.9,2784.0,168.7594,168.8151,168.6082,168.648,2784.0
2019-09-23 11:30:00,212.06,212.1,211.89,212.07,3446.0,168.7753,168.8071,168.64,168.7833,3446.0
2019-09-23 11:35:00,212.06,212.12,211.89,211.97,2100.0,168.7753,168.8231,168.64,168.7037,2100.0
2019-09-23 11:40:00,212.04,212.14,211.94,212.05,2959.0,168.7594,168.839,168.6798,168.7673,2959.0
2019-09-23 11:45:00,212.08,212.12,211.86,211.95,6996.0,168.7912,168.8231,168.6161,168.6878,6996.0
2019-09-23 11:50:00,211.88,212.07,211.86,212.07,3050.0,168.632,168.7833,168.6161,168.7833,3050.0
2019-09-23 11:55:00,212.03,212.18,211.88,211.98,9022.0,168.7514,168.8708,168.632,168.7116,9022.0
2019-09-23 12:00:00,211.97,212.16,211.89,212.07,6657.0,168.7037,168.8549,168.64,168.7833,6657.0
2019-09-23 12:05:00,212.2,212.46,212.12,212.43,1921.0,168.8867,169.0937,168.8231,169.0698,1921.0
2019-09-23 12:10:00,212.4,212.78,212.4,212.78,2250.0,169.0459,169.3483,169.0459,169.3483,2250.0
2019-09-23 12:15:00,212.77,212.86,212.71,212.71,1500.0,169.3404,169.412,169.2926,169.2926,1500.0
2019-09-23 12:20:00,212.77,212.87,212.64,212.74,8067.0,169.3404,169.42,169.2369,169.3165,8067.0
2019-09-23 12:25:00,212.62,212.69,212.42,212.45,1662.0,169.221,169.2767,169.0618,169.0857,1662.0
2019-09-23 12:30:00,212.39,212.52,212.38,212.45,4322.0,169.0379,169.1414,169.03,169.0857,4322.0
2019-09-23 12:35:00,212.45,212.53,212.39,212.43,3466.0,169.0857,169.1494,169.0379,169.0698,3466.0
2019-09-23 12:40:00,212.44,212.66,212.43,212.58,4200.0,169.0777,169.2528,169.0698,169.1892,4200.0
2019-09-23 12:45:00,212.71,212.95,212.62,212.84,9534.0,169.2926,169.4836,169.221,169.3961,9534.0
2019-09-23 12:50:00,212.83,212.89,212.59,212.65,6689.0,169.3881,169.4359,169.1971,169.2449,6689.0
2019-09-23 12:55:00,212.73,212.78,212.46,212.46,1055.0,169.3085,169.3483,169.0937,169.0937,1055.0
2019-09-23 13:00:00,212.54,212.54,212.24,212.29,3132.0,169.1573,169.1573,168.9186,168.9584,3132.0
2019-09-23 13:05:00,212.24,212.24,212.12,212.15,2239.0,168.9186,168.9186,168.8231,168.8469,2239.0
2019-09-23 13:10:00,212.15,212.15,211.89,211.9,2100.0,168.8469,168.8469,168.64,168.648,2100.0
2019-09-23 13:15:00,211.98,212.16,211.91,212.16,4900.0,168.7116,168.8549,168.6559,168.8549,4900.0
2019-09-23 13:20:00,212.16,212.38,212.16,212.37,3453.0,168.8549,169.03,168.8549,169.022,3453.0
2019-09-23 13:25:00,212.32,212.58,212.31,212.58,4450.0,168.9822,169.1892,168.9743,169.1892,4450.0
2019-09-23 13:30:00,212.52,212.67,212.38,212.41,830.0,169.1414,169.2608,169.03,169.0539,830.0
2019-09-23 13:35:00,212.4,212.55,212.4,212.4,3500.0,169.0459,169.1653,169.0459,169.0459,3500.0
2019-09-23 13:40:00,212.21,212.59,212.21,212.59,2502.0,168.8947,169.1971,168.8947,169.1971,2502.0
2019-09-23 13:45:00,212.67,212.67,212.58,212.58,1600.0,169.2608,169.2608,169.1892,169.1892,1600.0
2019-09-23 13:50:00,212.48,212.5,212.28,212.31,5305.0,169.1096,169.1255,168.9504,168.9743,5305.0
2019-09-23 13:55:00,212.27,212.36,212.14,212.15,3156.0,168.9424,169.0141,168.839,168.8469,3156.0
2019-09-23 14:00:00,212.11,212.21,212.08,212.14,2772.0,168.8151,168.8947,168.7912,168.839,2772.0
2019-09-23 14:05:00,212.17,212.22,212.06,212.09,4616.0,168.8629,168.9026,168.7753,168.7992,4616.0
2019-09-23 14:10:00,212.16,212.23,212.05,212.08,2620.0,168.8549,168.9106,168.7673,168.7912,2620.0
2019-09-23 14:15:00,212.13,212.19,212.0,212.0,6184.0,168.831,168.8788,168.7276,168.7276,6184.0
2019-09-23 14:20:00,212.02,212.2,212.0,212.2,4206.0,168.7435,168.8867,168.7276,168.8867,4206.0
2019-09-23 14:25:00,212.19,212.19,211.9,212.02,8717.0,168.8788,168.8788,168.648,168.7435,8717.0
2019-09-23 14:30:00,212.01,212.19,211.97,212.19,3930.0,168.7355,168.8788,168.7037,168.8788,3930.0
2019-09-23 14:35:00,212.19,212.34,212.16,212.23,7545.0,168.8788,168.9982,168.8549,168.9106,7545.0
2019-09-23 14:40:00,212.24,212.4,212.21,212.25,3800.0,168.9186,169.0459,168.8947,168.9265,3800.0
2019-09-23 14:45:00,212.27,212.33,212.22,212.3,3500.0,168.9424,168.9902,168.9026,168.9663,3500.0
2019-09-23 14:50:00,212.29,212.38,212.26,212.3,1500.0,168.9584,169.03,168.9345,168.9663,1500.0
2019-09-23 14:55:00,212.33,212.37,212.18,212.3,3838.0,168.9902,169.022,168.8708,168.9663,3838.0
2019-09-23 15:00:00,212.33,212.4,212.07,212.34,6452.0,168.9902,169.0459,168.7833,168.9982,6452.0
2019-09-23 15:05:00,212.34,212.47,212.31,212.42,900.0,168.9982,169.1016,168.9743,169.0618,900.0
2019-09-23 15:10:00,212.49,212.53,212.42,212.45,1600.0,169.1175,169.1494,169.0618,169.0857,1600.0
2019-09-23 15:15:00,212.47,212.62,212.39,212.62,2300.0,169.1016,169.221,169.0379,169.221,2300.0
2019-09-23 15:20:00,212.59,212.66,212.53,212.61,2426.0,169.1971,169.2528,169.1494,169.213,2426.0
2019-09-23 15:25:00,212.66,212.66,212.41,212.41,4921.0,169.2528,169.2528,169.0539,169.0539,4921.0
2019-09-23 15:30:00,212.44,212.46,212.31,212.44,3941.0,169.0777,169.0937,168.9743,169.0777,3941.0
2019-09-23 15:35:00,212.39,212.56,212.39,212.5,14901.0,169.0379,169.1732,169.0379,169.1255,14901.0
2019-09-23 15:40:00,212.52,212.64,212.47,212.56,13894.0,169.1414,169.2369,169.1016,169.1732,13894.0
2019-09-23 15:45:00,212.55,212.59,212.24,212.25,13563.0,169.1653,169.1971,168.9186,168.9265,13563.0
2019-09-23 15:50:00,212.21,212.36,212.13,212.18,13439.0,168.8947,169.0141,168.831,168.8708,13439.0
2019-09-23 15:55:00,212.1,212.41,212.1,212.29,40146.0,168.8071,169.0539,168.8071,168.9584,40146.0
2019-09-24 09:30:00,213.06,213.95,213.06,213.62,22476.0,169.5712,170.2795,169.5712,170.0169,22476.0
2019-09-24 09:35:00,213.7,214.83,213.56,214.73,7417.0,170.0806,170.9799,169.9691,170.9003,7417.0
2019-09-24 09:40:00,214.89,215.75,214.8,215.13,11945.0,171.0277,171.7121,170.956,171.2187,11945.0
2019-09-24 09:45:00,214.9,215.41,214.8,214.96,11232.0,171.0356,171.4415,170.956,171.0834,11232.0
2019-09-24 09:50:00,214.88,215.62,214.48,215.62,7981.0,171.0197,171.6087,170.7013,171.6087,7981.0
2019-09-24 09:55:00,215.65,215.73,215.29,215.58,11707.0,171.6325,171.6962,171.346,171.5768,11707.0
2019-09-24 10:00:00,215.42,215.95,215.26,215.8,8036.0,171.4495,171.8713,171.3221,171.7519,8036.0
2019-09-24 10:05:00,215.91,216.0,215.26,216.0,7421.0,171.8395,171.9111,171.3221,171.9111,7421.0
2019-09-24 10:10:00,215.9,216.39,215.8,216.39,10950.0,171.8315,172.2215,171.7519,172.2215,10950.0
2019-09-24 10:15:00,216.37,216.63,216.27,216.47,28604.0,172.2056,172.4125,172.126,172.2852,28604.0
2019-09-24 10:20:00,216.51,216.67,215.98,216.13,13285.0,172.317,172.4443,171.8952,172.0146,13285.0
2019-09-24 10:25:00,216.27,216.5,216.03,216.3,18673.0,172.126,172.309,171.935,172.1499,18673.0
2019-09-24 10:30:00,216.3,216.5,216.3,216.37,7142.0,172.1499,172.309,172.1499,172.2056,7142.0
2019-09-24 10:35:00,216.27,216.27,215.83,215.83,8115.0,172.126,172.126,171.7758,171.7758,8115.0
2019-09-24 10:40:00,215.76,215.76,215.43,215.58,4076.0,171.7201,171.7201,171.4574,171.5768,4076.0
2019-09-24 10:45:00,215.55,215.85,215.47,215.64,10145.0,171.5529,171.7917,171.4893,171.6246,10145.0
2019-09-24 10:50:00,215.57,215.59,215.13,215.14,10224.0,171.5689,171.5848,171.2187,171.2266,10224.0
2019-09-24 10:55:00,215.19,215.36,215.02,215.24,9563.0,171.2664,171.4017,171.1311,171.3062,9563.0
2019-09-24 11:00:00,215.27,215.43,215.09,215.09,5048.0,171.3301,171.4574,171.1868,171.1868,5048.0
2019-09-24 11:05:00,215.0,215.03,214.74,214.81,5016.0,171.1152,171.1391,170.9083,170.964,5016.0
2019-09-24 11:10:00,214.79,215.17,214.79,215.11,6747.0,170.9481,171.2505,170.9481,171.2028,6747.0
2019-09-24 11:15:00,215.01,215.08,214.95,214.97,4684.0,171.1232,171.1789,171.0754,171.0913,4684.0
2019-09-24 11:20:00,214.95,215.17,214.83,215.17,9173.0,171.0754,171.2505,170.9799,171.2505,9173.0
2019-09-24 11:25:00,215.11,215.13,214.88,214.88,3726.0,171.2028,171.2187,171.0197,171.0197,3726.0
2019-09-24 11:30:00,214.91,214.94,214.72,214.78,2499.0,171.0436,171.0675,170.8924,170.9401,2499.0
2019-09-24 11:35:00,214.73,214.85,214.18,214.19,6548.0,170.9003,170.9958,170.4626,170.4705,6548.0
2019-09-24 11:40:00,214.21,214.34,213.87,213.87,3294.0,170.4865,170.5899,170.2159,170.2159,3294.0
2019-09-24 11:45:00,213.96,214.3,213.81,214.24,12333.0,170.2875,170.5581,170.1681,170.5103,12333.0
2019-09-24 11:50:00,214.32,214.32,213.6,213.63,8750.0,170.574,170.574,170.001,170.0248,8750.0
2019-09-24 11:55:00,213.63,213.73,213.55,213.63,4120.0,170.0248,170.1044,169.9612,170.0248,4120.0
2019-09-24 12:00:00,213.63,213.86,213.63,213.86,4295.0,170.0248,170.2079,170.0248,170.2079,4295.0
2019-09-24 12:05:00,213.83,214.09,213.77,214.09,3827.0,170.184,170.391,170.1363,170.391,3827.0
2019-09-24 12:10:00,214.16,214.46,214.16,214.23,1890.0,170.4467,170.6854,170.4467,170.5024,1890.0
2019-09-24 12:15:00,214.12,214.21,213.87,213.88,4318.0,170.4148,170.4865,170.2159,170.2238,4318.0
2019-09-24 12:20:00,213.82,213.83,212.96,213.24,5869.0,170.1761,170.184,169.4916,169.7144,5869.0
2019-09-24 12:25:00,213.25,213.72,212.87,213.09,12373.0,169.7224,170.0965,169.42,169.5951,12373.0
2019-09-24 12:30:00,213.09,213.09,212.72,212.96,3657.0,169.5951,169.5951,169.3006,169.4916,3657.0
2019-09-24 12:35:00,213.08,213.08,212.62,212.76,4409.0,169.5871,169.5871,169.221,169.3324,4409.0
2019-09-24 12:40:00,212.76,212.76,212.4,212.46,4143.0,169.3324,169.3324,169.0459,169.0937,4143.0
2019-09-24 12:45:00,212.46,212.65,212.41,212.65,2565.0,169.0937,169.2449,169.0539,169.2449,2565.0
2019-09-24 12:50:00,212.65,212.68,212.11,212.19,3633.0,169.2449,169.2688,168.8151,168.8788,3633.0
2019-09-24 12:55:00,212.26,212.54,212.26,212.54,1600.0,168.9345,169.1573,168.9345,169.1573,1600.0
2019-09-24 13:00:00,212.52,212.67,212.38,212.6,5583.0,169.1414,169.2608,169.03,169.2051,5583.0
2019-09-24 13:05:00,212.52,213.14,212.46,212.97,6823.0,169.1414,169.6349,169.0937,169.4996,6823.0
2019-09-24 13:10:00,212.95,213.03,212.75,212.8,2600.0,169.4836,169.5473,169.3245,169.3643,2600.0
2019-09-24 13:15:00,212.66,212.66,212.51,212.63,4144.0,169.2528,169.2528,169.1335,169.229,4144.0
2019-09-24 13:20:00,212.6,212.6,212.19,212.35,7323.0,169.2051,169.2051,168.8788,169.0061,7323.0
2019-09-24 13:25:00,212.34,212.81,212.26,212.81,2318.0,168.9982,169.3722,168.9345,169.3722,2318.0
2019-09-24 13:30:00,212.9,213.11,212.9,213.04,1701.0,169.4438,169.611,169.4438,169.5553,1701.0
2019-09-24 13:35:00,213.1,213.37,213.1,213.21,1400.0,169.603,169.8179,169.603,169.6906,1400.0
2019-09-24 13:40:00,213.13,213.14,212.66,212.83,3605.0,169.6269,169.6349,169.2528,169.3881,3605.0
2019-09-24 13:45:00,212.82,213.01,212.82,212.88,2188.0,169.3802,169.5314,169.3802,169.4279,2188.0
2019-09-24 13:50:00,212.94,213.11,212.94,212.97,1038.0,169.4757,169.611,169.4757,169.4996,1038.0
2019-09-24 13:55:00,212.96,213.03,212.91,212.92,1426.0,169.4916,169.5473,169.4518,169.4598,1426.0
2019-09-24 14:00:00,212.84,213.13,212.83,212.96,9533.0,169.3961,169.6269,169.3881,169.4916,9533.0
2019-09-24 14:05:00,212.96,213.0,212.75,212.79,2390.0,169.4916,169.5234,169.3245,169.3563,2390.0
2019-09-24 14:10:00,212.8,214.01,212.79,213.89,7347.0,169.3643,170.3273,169.3563,170.2318,7347.0
2019-09-24 14:15:00,213.98,214.17,213.74,214.05,3862.0,170.3034,170.4546,170.1124,170.3591,3862.0
2019-09-24 14:20:00,213.95,214.0,213.62,213.99,9012.0,170.2795,170.3193,170.0169,170.3114,9012.0
2019-09-24 14:25:00,214.01,214.1,213.78,213.85,3695.0,170.3273,170.3989,170.1442,170.1999,3695.0
2019-09-24 14:30:00,213.91,214.05,213.77,213.78,1831.0,170.2477,170.3591,170.1363,170.1442,1831.0
2019-09-24 14:35:00,213.81,214.17,213.37,213.37,21181.0,170.1681,170.4546,169.8179,169.8179,21181.0
2019-09-24 14:40:00,213.48,213.48,212.92,212.94,3500.0,169.9055,169.9055,169.4598,169.4757,3500.0
2019-09-24 14:45:00,212.96,213.32,212.91,213.29,8006.0,169.4916,169.7781,169.4518,169.7542,8006.0
2019-09-24 14:50:00,213.26,213.32,213.0,213.2,20603.0,169.7304,169.7781,169.5234,169.6826,20603.0
2019-09-24 14:55:00,213.12,213.16,212.94,212.94,5222.0,169.6189,169.6508,169.4757,169.4757,5222.0
2019-09-24 15:00:00,212.89,213.19,212.79,213.16,3507.0,169.4359,169.6747,169.3563,169.6508,3507.0
2019-09-24 15:05:00,213.15,213.16,212.91,212.91,4741.0,169.6428,169.6508,169.4518,169.4518,4741.0
2019-09-24 15:10:00,212.9,212.97,212.71,212.92,4429.0,169.4438,169.4996,169.2926,169.4598,4429.0
2019-09-24 15:15:00,212.95,213.03,212.89,213.0,3252.0,169.4836,169.5473,169.4359,169.5234,3252.0
2019-09-24 15:20:00,213.0,213.0,212.42,212.46,7015.0,169.5234,169.5234,169.0618,169.0937,7015.0
2019-09-24 15:25:00,212.46,212.82,212.42,212.67,7269.0,169.0937,169.3802,169.0618,169.2608,7269.0
2019-09-24 15:30:00,212.67,212.67,212.27,212.34,5418.0,169.2608,169.2608,168.9424,168.9982,5418.0
2019-09-24 15:35:00,212.33,212.39,212.15,212.34,8185.0,168.9902,169.0379,168.8469,168.9982,8185.0
2019-09-24 15:40:00,212.33,212.45,212.22,212.29,11920.0,168.9902,169.0857,168.9026,168.9584,11920.0
2019-09-24 15:45:00,212.3,212.96,212.3,212.93,9750.0,168.9663,169.4916,168.9663,169.4677,9750.0
2019-09-24 15:50:00,212.93,213.18,212.78,213.13,15667.0,169.4677,169.6667,169.3483,169.6269,15667.0
2019-09-24 15:55:00,213.18,213.31,211.99,212.9,114083.0,169.6667,169.7702,168.7196,169.4438,114083.0
2019-09-25 09:30:00,213.39,213.96,212.58,212.58,19511.0,169.8338,170.2875,169.1892,169.1892,19511.0
2019-09-25 09:35:00,212.5,212.78,211.18,211.47,7612.0,169.1255,169.3483,168.0749,168.3057,7612.0
2019-09-25 09:40:00,211.39,212.83,211.38,212.81,7815.0,168.2421,169.3881,168.2341,169.3722,7815.0
2019-09-25 09:45:00,212.61,212.61,211.52,211.52,2832.0,169.213,169.213,168.3455,168.3455,2832.0
2019-09-25 09:50:00,211.76,212.12,211.55,211.92,4017.0,168.5365,168.8231,168.3694,168.6639,4017.0
2019-09-25 09:55:00,211.91,212.55,211.74,212.14,5962.0,168.6559,169.1653,168.5206,168.839,5962.0
2019-09-25 10:00:00,212.11,212.21,211.53,211.81,7835.0,168.8151,168.8947,168.3535,168.5763,7835.0
2019-09-25 10:05:00,212.04,212.42,211.99,212.11,3095.0,168.7594,169.0618,168.7196,168.8151,3095.0
2019-09-25 10:10:00,212.05,212.45,211.9,212.17,4881.0,168.7673,169.0857,168.648,168.8629,4881.0
2019-09-25 10:15:00,212.11,212.55,212.05,212.26,3526.0,168.8151,169.1653,168.7673,168.9345,3526.0
2019-09-25 10:20:00,212.27,212.59,212.02,212.59,30932.0,168.9424,169.1971,168.7435,169.1971,30932.0
2019-09-25 10:25:00,212.59,213.19,212.57,213.11,5311.0,169.1971,169.6747,169.1812,169.611,5311.0
2019-09-25 10:30:00,213.19,213.63,213.1,213.59,3764.0,169.6747,170.0248,169.603,169.993,3764.0
2019-09-25 10:35:00,213.59,213.85,213.52,213.64,4214.0,169.993,170.1999,169.9373,170.0328,4214.0
2019-09-25 10:40:00,213.64,213.76,213.22,213.48,4800.0,170.0328,170.1283,169.6985,169.9055,4800.0
2019-09-25 10:45:00,213.32,213.39,212.93,213.01,7119.0,169.7781,169.8338,169.4677,169.5314,7119.0
2019-09-25 10:50:00,213.02,213.15,212.5,213.0,17953.0,169.5394,169.6428,169.1255,169.5234,17953.0
2019-09-25 10:55:00,213.1,213.24,212.97,213.02,3854.0,169.603,169.7144,169.4996,169.5394,3854.0
2019-09-25 11:00:00,213.03,213.43,212.91,213.19,3971.0,169.5473,169.8657,169.4518,169.6747,3971.0
2019-09-25 11:05:00,213.2,213.52,213.06,213.39,6051.0,169.6826,169.9373,169.5712,169.8338,6051.0
2019-09-25 11:10:00,213.38,213.73,213.24,213.59,4668.0,169.8259,170.1044,169.7144,169.993,4668.0
2019-09-25 11:15:00,213.68,213.78,212.48,212.59,26580.0,170.0646,170.1442,169.1096,169.1971,26580.0
2019-09-25 11:20:00,212.62,212.7,212.43,212.44,6624.0,169.221,169.2847,169.0698,169.0777,6624.0
2019-09-25 11:25:00,212.56,212.95,212.48,212.95,4125.0,169.1732,169.4836,169.1096,169.4836,4125.0
2019-09-25 11:30:00,213.08,213.08,212.77,212.86,3126.0,169.5871,169.5871,169.3404,169.412,3126.0
2019-09-25 11:35:00,212.85,213.03,212.81,213.02,7400.0,169.4041,169.5473,169.3722,169.5394,7400.0
2019-09-25 11:40:00,213.07,213.15,212.95,212.99,5669.0,169.5791,169.6428,169.4836,169.5155,5669.0
2019-09-25 11:45:00,213.02,213.04,212.55,212.64,5365.0,169.5394,169.5553,169.1653,169.2369,5365.0
2019-09-25 11:50:00,212.61,212.77,212.54,212.7,3635.0,169.213,169.3404,169.1573,169.2847,3635.0
2019-09-25 11:55:00,212.67,213.04,212.67,212.94,2800.0,169.2608,169.5553,169.2608,169.4757,2800.0
2019-09-25 12:00:00,212.96,213.29,212.91,213.28,2881.0,169.4916,169.7542,169.4518,169.7463,2881.0
2019-09-25 12:05:00,213.32,213.71,213.2,213.47,5802.0,169.7781,170.0885,169.6826,169.8975,5802.0
2019-09-25 12:10:00,213.42,213.43,213.18,213.18,2082.0,169.8577,169.8657,169.6667,169.6667,2082.0
2019-09-25 12:15:00,213.18,213.2,213.1,213.13,5046.0,169.6667,169.6826,169.603,169.6269,5046.0
2019-09-25 12:20:00,213.0,213.0,212.65,212.78,3661.0,169.5234,169.5234,169.2449,169.3483,3661.0
2019-09-25 12:25:00,212.8,213.07,212.79,213.05,1100.0,169.3643,169.5791,169.3563,169.5632,1100.0
2019-09-25 12:30:00,213.0,213.09,212.92,213.09,2001.0,169.5234,169.5951,169.4598,169.5951,2001.0
2019-09-25 12:35:00,213.01,213.18,213.01,213.09,3300.0,169.5314,169.6667,169.5314,169.5951,3300.0
2019-09-25 12:40:00,213.06,213.09,212.95,212.96,1993.0,169.5712,169.5951,169.4836,169.4916,1993.0
2019-09-25 12:45:00,212.94,213.16,212.92,213.07,1240.0,169.4757,169.6508,169.4598,169.5791,1240.0
2019-09-25 12:50:00,213.06,213.11,213.01,213.07,2503.0,169.5712,169.611,169.5314,169.5791,2503.0
2019-09-25 12:55:00,213.16,213.37,213.08,213.15,7399.0,169.6508,169.8179,169.5871,169.6428,7399.0
2019-09-25 13:00:00,213.2,213.2,212.95,213.0,2020.0,169.6826,169.6826,169.4836,169.5234,2020.0
2019-09-25 13:05:00,213.06,213.19,213.02,213.15,2525.0,169.5712,169.6747,169.5394,169.6428,2525.0
2019-09-25 13:10:00,213.11,213.31,213.1,213.18,8306.0,169.611,169.7702,169.603,169.6667,8306.0
2019-09-25 13:15:00,213.31,213.38,213.26,213.38,2000.0,169.7702,169.8259,169.7304,169.8259,2000.0
2019-09-25 13:20:00,213.36,213.36,212.96,213.08,3518.0,169.81,169.81,169.4916,169.5871,3518.0
2019-09-25 13:25:00,213.09,213.09,212.99,213.05,2164.0,169.5951,169.5951,169.5155,169.5632,2164.0
2019-09-25 13:30:00,213.05,213.05,212.83,212.83,3106.0,169.5632,169.5632,169.3881,169.3881,3106.0
2019-09-25 13:35:00,212.94,213.08,212.85,212.9,6800.0,169.4757,169.5871,169.4041,169.4438,6800.0
2019-09-25 13:40:00,212.86,213.04,212.8,213.0,4144.0,169.412,169.5553,169.3643,169.5234,4144.0
2019-09-25 13:45:00,213.01,213.17,213.0,213.17,2038.0,169.5314,169.6587,169.5234,169.6587,2038.0
2019-09-25 13:50:00,213.19,213.41,213.14,213.4,6442.0,169.6747,169.8497,169.6349,169.8418,6442.0
2019-09-25 13:55:00,213.45,213.46,213.41,213.41,876.0,169.8816,169.8895,169.8497,169.8497,876.0
2019-09-25 14:00:00,213.48,213.61,213.34,213.61,2541.0,169.9055,170.0089,169.794,170.0089,2541.0
2019-09-25 14:05:00,213.66,213.96,213.65,213.9,3954.0,170.0487,170.2875,170.0408,170.2397,3954.0
2019-09-25 14:10:00,213.83,213.91,213.74,213.86,776.0,170.184,170.2477,170.1124,170.2079,776.0
2019-09-25 14:15:00,213.81,213.81,213.56,213.73,4200.0,170.1681,170.1681,169.9691,170.1044,4200.0
2019-09-25 14:20:00,213.69,213.7,213.61,213.65,1700.0,170.0726,170.0806,170.0089,170.0408,1700.0
2019-09-25 14:25:00,213.6,213.71,213.5,213.58,4828.0,170.001,170.0885,169.9214,169.985,4828.0
2019-09-25 14:30:00,213.53,213.69,213.37,213.43,6742.0,169.9453,170.0726,169.8179,169.8657,6742.0
2019-09-25 14:35:00,213.44,213.64,213.43,213.6,2211.0,169.8736,170.0328,169.8657,170.001,2211.0
2019-09-25 14:40:00,213.65,213.75,213.6,213.75,5242.0,170.0408,170.1204,170.001,170.1204,5242.0
2019-09-25 14:45:00,213.7,213.74,213.66,213.74,5575.0,170.0806,170.1124,170.0487,170.1124,5575.0
2019-09-25 14:50:00,213.78,213.8,213.71,213.79,3263.0,170.1442,170.1601,170.0885,170.1522,3263.0
2019-09-25 14:55:00,213.78,213.79,213.65,213.65,4000.0,170.1442,170.1522,170.0408,170.0408,4000.0
2019-09-25 15:00:00,213.74,213.81,213.71,213.77,2800.0,170.1124,170.1681,170.0885,170.1363,2800.0
2019-09-25 15:05:00,213.83,214.06,213.8,213.99,4944.0,170.184,170.3671,170.1601,170.3114,4944.0
2019-09-25 15:10:00,213.93,213.97,213.82,213.88,11742.0,170.2636,170.2954,170.1761,170.2238,11742.0
2019-09-25 15:15:00,213.91,214.0,213.9,213.94,4300.0,170.2477,170.3193,170.2397,170.2716,4300.0
2019-09-25 15:20:00,213.97,213.99,213.75,213.76,6802.0,170.2954,170.3114,170.1204,170.1283,6802.0
2019-09-25 15:25:00,213.77,213.8,213.63,213.69,3460.0,170.1363,170.1601,170.0248,170.0726,3460.0
2019-09-25 15:30:00,213.68,213.68,213.4,213.54,6827.0,170.0646,170.0646,169.8418,169.9532,6827.0
2019-09-25 15:35:00,213.52,213.57,213.36,213.38,10698.0,169.9373,169.9771,169.81,169.8259,10698.0
2019-09-25 15:40:00,213.37,213.45,213.23,213.24,20852.0,169.8179,169.8816,169.7065,169.7144,20852.0
2019-09-25 15:45:00,213.26,213.63,213.25,213.59,8951.0,169.7304,170.0248,169.7224,169.993,8951.0
2019-09-25 15:50:00,213.71,213.76,213.39,213.55,26553.0,170.0885,170.1283,169.8338,169.9612,26553.0
2019-09-25 15:55:00,213.49,213.66,213.03,213.23,83428.0,169.9134,170.0487,169.5473,169.7065,83428.0
2019-09-26 09:30:00,214.82,216.43,214.39,216.2,45185.0,170.9719,172.2533,170.6297,172.0703,45185.0
2019-09-26 09:35:00,216.0,216.23,214.22,215.41,9057.0,171.9111,172.0941,170.4944,171.4415,9057.0
2019-09-26 09:40:00,215.28,215.6,214.8,215.45,8940.0,171.3381,171.5927,170.956,171.4734,8940.0
2019-09-26 09:45:00,215.45,215.73,215.06,215.73,7437.0,171.4734,171.6962,171.163,171.6962,7437.0
2019-09-26 09:50:00,215.7,215.94,215.23,215.91,16641.0,171.6723,171.8633,171.2983,171.8395,16641.0
2019-09-26 09:55:00,215.56,216.09,215.36,215.38,21188.0,171.5609,171.9827,171.4017,171.4176,21188.0
2019-09-26 10:00:00,215.61,215.91,214.83,215.77,8043.0,171.6007,171.8395,170.9799,171.728,8043.0
2019-09-26 10:05:00,215.75,215.84,215.35,215.35,4675.0,171.7121,171.7837,171.3938,171.3938,4675.0
2019-09-26 10:10:00,215.43,215.84,215.38,215.84,4201.0,171.4574,171.7837,171.4176,171.7837,4201.0
2019-09-26 10:15:00,215.86,215.9,215.06,215.1,6235.0,171.7997,171.8315,171.163,171.1948,6235.0
2019-09-26 10:20:00,215.03,215.59,215.02,215.59,2730.0,171.1391,171.5848,171.1311,171.5848,2730.0
2019-09-26 10:25:00,215.58,215.7,215.25,215.36,6284.0,171.5768,171.6723,171.3142,171.4017,6284.0
2019-09-26 10:30:00,215.33,215.77,215.33,215.77,3426.0,171.3778,171.728,171.3778,171.728,3426.0
2019-09-26 10:35:00,215.81,215.86,215.49,215.81,10320.0,171.7599,171.7997,171.5052,171.7599,10320.0
2019-09-26 10:40:00,215.85,215.87,215.61,215.77,4878.0,171.7917,171.8076,171.6007,171.728,4878.0
2019-09-26 10:45:00,215.75,216.04,215.7,216.03,9139.0,171.7121,171.9429,171.6723,171.935,9139.0
2019-09-26 10:50:00,216.05,216.27,215.9,216.26,6447.0,171.9509,172.126,171.8315,172.118,6447.0
2019-09-26 10:55:00,216.28,216.38,216.06,216.29,16647.0,172.1339,172.2135,171.9588,172.1419,16647.0
2019-09-26 11:00:00,216.22,216.26,215.28,215.28,9216.0,172.0862,172.118,171.3381,171.3381,9216.0
2019-09-26 11:05:00,215.28,215.42,214.78,215.01,10795.0,171.3381,171.4495,170.9401,171.1232,10795.0
2019-09-26 11:10:00,215.17,215.45,215.15,215.2,8330.0,171.2505,171.4734,171.2346,171.2744,8330.0
2019-09-26 11:15:00,215.22,215.22,214.9,215.04,9986.0,171.2903,171.2903,171.0356,171.147,9986.0
2019-09-26 11:20:00,214.98,215.2,214.85,215.07,4511.0,171.0993,171.2744,170.9958,171.1709,4511.0
2019-09-26 11:25:00,215.07,215.22,214.94,215.22,7999.0,171.1709,171.2903,171.0675,171.2903,7999.0
2019-09-26 11:30:00,215.24,215.27,215.04,215.2,5950.0,171.3062,171.3301,171.147,171.2744,5950.0
2019-09-26 11:35:00,215.18,215.32,214.89,215.0,4372.0,171.2585,171.3699,171.0277,171.1152,4372.0
2019-09-26 11:40:00,215.06,215.07,214.71,214.72,5113.0,171.163,171.1709,170.8844,170.8924,5113.0
2019-09-26 11:45:00,214.74,214.81,214.61,214.68,4993.0,170.9083,170.964,170.8048,170.8605,4993.0
2019-09-26 11:50:00,214.85,215.09,214.85,214.97,4221.0,170.9958,171.1868,170.9958,171.0913,4221.0
2019-09-26 11:55:00,214.99,215.04,214.87,214.96,2785.0,171.1072,171.147,171.0117,171.0834,2785.0
2019-09-26 12:00:00,214.87,214.9,214.6,214.9,5257.0,171.0117,171.0356,170.7969,171.0356,5257.0
2019-09-26 12:05:00,214.73,214.97,214.7,214.88,4726.0,170.9003,171.0913,170.8764,171.0197,4726.0
2019-09-26 12:10:00,214.84,215.02,214.84,214.89,1400.0,170.9879,171.1311,170.9879,171.0277,1400.0
2019-09-26 12:15:00,214.94,215.21,214.89,215.18,4146.0,171.0675,171.2823,171.0277,171.2585,4146.0
2019-09-26 12:20:00,215.16,215.32,214.97,215.03,4007.0,171.2425,171.3699,171.0913,171.1391,4007.0
2019-09-26 12:25:00,215.02,215.51,215.01,215.41,6769.0,171.1311,171.5211,171.1232,171.4415,6769.0
2019-09-26 12:30:00,215.44,215.47,215.23,215.25,7056.0,171.4654,171.4893,171.2983,171.3142,7056.0
2019-09-26 12:35:00,215.27,215.4,215.15,215.4,3745.0,171.3301,171.4336,171.2346,171.4336,3745.0
2019-09-26 12:40:00,215.34,215.57,215.34,215.56,2666.0,171.3858,171.5689,171.3858,171.5609,2666.0
2019-09-26 12:45:00,215.51,215.56,215.35,215.47,4437.0,171.5211,171.5609,171.3938,171.4893,4437.0
2019-09-26 12:50:00,215.47,215.61,215.42,215.55,2594.0,171.4893,171.6007,171.4495,171.5529,2594.0
2019-09-26 12:55:00,215.58,215.82,215.58,215.82,3456.0,171.5768,171.7678,171.5768,171.7678,3456.0
2019-09-26 13:00:00,215.81,215.89,215.79,215.88,1500.0,171.7599,171.8235,171.744,171.8156,1500.0
2019-09-26 13:05:00,215.86,215.99,215.86,215.96,5798.0,171.7997,171.9031,171.7997,171.8793,5798.0
2019-09-26 13:10:00,215.92,215.95,215.8,215.91,5596.0,171.8474,171.8713,171.7519,171.8395,5596.0
2019-09-26 13:15:00,215.84,215.91,215.74,215.76,3432.0,171.7837,171.8395,171.7042,171.7201,3432.0
2019-09-26 13:20:00,215.65,215.8,215.54,215.55,700.0,171.6325,171.7519,171.545,171.5529,700.0
2019-09-26 13:25:00,215.56,215.64,215.44,215.59,3175.0,171.5609,171.6246,171.4654,171.5848,3175.0
2019-09-26 13:30:00,215.62,215.67,215.45,215.45,4660.0,171.6087,171.6484,171.4734,171.4734,4660.0
2019-09-26 13:35:00,215.4,215.56,215.29,215.47,4079.0,171.4336,171.5609,171.346,171.4893,4079.0
2019-09-26 13:40:00,215.4,215.64,215.39,215.51,3184.0,171.4336,171.6246,171.4256,171.5211,3184.0
2019-09-26 13:45:00,215.51,215.81,215.51,215.71,6627.0,171.5211,171.7599,171.5211,171.6803,6627.0
2019-09-26 13:50:00,215.66,215.95,215.66,215.95,3319.0,171.6405,171.8713,171.6405,171.8713,3319.0
2019-09-26 13:55:00,215.86,215.88,215.69,215.8,5801.0,171.7997,171.8156,171.6644,171.7519,5801.0
2019-09-26 14:00:00,215.8,216.4,215.8,216.36,6250.0,171.7519,172.2294,171.7519,172.1976,6250.0
2019-09-26 14:05:00,216.31,216.69,216.26,216.61,5513.0,172.1578,172.4603,172.118,172.3966,5513.0
2019-09-26 14:10:00,216.68,216.68,216.08,216.16,8365.0,172.4523,172.4523,171.9748,172.0384,8365.0
2019-09-26 14:15:00,216.12,216.19,215.98,216.19,5427.0,172.0066,172.0623,171.8952,172.0623,5427.0
2019-09-26 14:20:00,216.17,216.27,216.08,216.15,5409.0,172.0464,172.126,171.9748,172.0305,5409.0
2019-09-26 14:25:00,216.11,216.45,216.04,216.39,7644.0,171.9986,172.2692,171.9429,172.2215,7644.0
2019-09-26 14:30:00,216.4,216.5,216.12,216.12,3718.0,172.2294,172.309,172.0066,172.0066,3718.0
2019-09-26 14:35:00,216.08,216.08,215.84,215.85,4903.0,171.9748,171.9748,171.7837,171.7917,4903.0
2019-09-26 14:40:00,215.82,215.96,215.79,215.94,2126.0,171.7678,171.8793,171.744,171.8633,2126.0
2019-09-26 14:45:00,215.93,216.0,215.86,215.86,4698.0,171.8554,171.9111,171.7997,171.7997,4698.0
2019-09-26 14:50:00,215.85,215.87,215.55,215.7,4610.0,171.7917,171.8076,171.5529,171.6723,4610.0
2019-09-26 14:55:00,215.68,215.78,215.33,215.33,2501.0,171.6564,171.736,171.3778,171.3778,2501.0
2019-09-26 15:00:00,215.36,215.63,215.36,215.45,6053.0,171.4017,171.6166,171.4017,171.4734,6053.0
2019-09-26 15:05:00,215.45,215.5,215.3,215.5,4856.0,171.4734,171.5131,171.354,171.5131,4856.0
2019-09-26 15:10:00,215.43,215.57,215.35,215.56,3059.0,171.4574,171.5689,171.3938,171.5609,3059.0
2019-09-26 15:15:00,215.52,215.68,215.46,215.64,7294.0,171.5291,171.6564,171.4813,171.6246,7294.0
2019-09-26 15:20:00,215.66,215.66,215.45,215.53,6417.0,171.6405,171.6405,171.4734,171.537,6417.0
2019-09-26 15:25:00,215.55,215.86,215.54,215.6,9017.0,171.5529,171.7997,171.545,171.5927,9017.0
2019-09-26 15:30:00,215.61,215.83,215.6,215.79,7103.0,171.6007,171.7758,171.5927,171.744,7103.0
2019-09-26 15:35:00,215.86,215.88,215.47,215.47,10033.0,171.7997,171.8156,171.4893,171.4893,10033.0
2019-09-26 15:40:00,215.45,215.72,215.3,215.72,11675.0,171.4734,171.6882,171.354,171.6882,11675.0
2019-09-26 15:45:00,215.64,215.77,215.59,215.64,24539.0,171.6246,171.728,171.5848,171.6246,24539.0
2019-09-26 15:50:00,215.62,215.62,215.14,215.2,32726.0,171.6087,171.6087,171.2266,171.2744,32726.0
2019-09-26 15:55:00,215.18,216.3,215.12,216.04,148706.0,171.2585,172.1499,171.2107,171.9429,148706.0
2019-09-27 09:30:00,217.33,217.88,215.32,215.32,21914.0,172.9696,173.4074,171.3699,171.3699,21914.0
2019-09-27 09:35:00,215.6,216.2,215.19,215.54,9372.0,171.5927,172.0703,171.2664,171.545,9372.0
2019-09-27 09:40:00,215.55,215.6,214.96,215.16,6600.0,171.5529,171.5927,171.0834,171.2425,6600.0
2019-09-27 09:45:00,215.19,215.59,214.83,215.11,8331.0,171.2664,171.5848,170.9799,171.2028,8331.0
2019-09-27 09:50:00,215.39,216.06,214.85,215.85,5298.0,171.4256,171.9588,170.9958,171.7917,5298.0
2019-09-27 09:55:00,215.85,215.85,215.28,215.65,7205.0,171.7917,171.7917,171.3381,171.6325,7205.0
2019-09-27 10:00:00,215.65,216.13,215.3,215.3,10025.0,171.6325,172.0146,171.354,171.354,10025.0
2019-09-27 10:05:00,215.3,215.64,215.05,215.08,7900.0,171.354,171.6246,171.155,171.1789,7900.0
2019-09-27 10:10:00,215.02,215.09,214.57,214.67,6317.0,171.1311,171.1868,170.773,170.8526,6317.0
2019-09-27 10:15:00,214.56,214.84,213.91,214.08,9891.0,170.765,170.9879,170.2477,170.383,9891.0
2019-09-27 10:20:00,213.96,214.27,213.86,214.25,5891.0,170.2875,170.5342,170.2079,170.5183,5891.0
2019-09-27 10:25:00,214.13,214.58,214.11,214.58,2021.0,170.4228,170.7809,170.4069,170.7809,2021.0
2019-09-27 10:30:00,214.52,214.73,214.45,214.64,8108.0,170.7332,170.9003,170.6775,170.8287,8108.0
2019-09-27 10:35:00,214.64,214.67,214.13,214.66,7622.0,170.8287,170.8526,170.4228,170.8446,7622.0
2019-09-27 10:40:00,214.72,215.17,214.66,215.02,9349.0,170.8924,171.2505,170.8446,171.1311,9349.0
2019-09-27 10:45:00,215.09,215.64,215.09,215.6,2907.0,171.1868,171.6246,171.1868,171.5927,2907.0
2019-09-27 10:50:00,215.6,215.88,215.32,215.32,4220.0,171.5927,171.8156,171.3699,171.3699,4220.0
2019-09-27 10:55:00,215.32,215.61,215.31,215.41,4651.0,171.3699,171.6007,171.3619,171.4415,4651.0
2019-09-27 11:00:00,215.3,215.45,215.3,215.34,2578.0,171.354,171.4734,171.354,171.3858,2578.0
2019-09-27 11:05:00,215.38,215.56,215.25,215.31,3172.0,171.4176,171.5609,171.3142,171.3619,3172.0
2019-09-27 11:10:00,215.31,215.36,215.02,215.19,4238.0,171.3619,171.4017,171.1311,171.2664,4238.0
2019-09-27 11:15:00,215.16,215.34,215.1,215.33,5447.0,171.2425,171.3858,171.1948,171.3778,5447.0
2019-09-27 11:20:00,215.25,215.3,215.05,215.05,3000.0,171.3142,171.354,171.155,171.155,3000.0
2019-09-27 11:25:00,215.13,215.21,215.03,215.03,2163.0,171.2187,171.2823,171.1391,171.1391,2163.0
2019-09-27 11:30:00,215.04,215.16,214.89,215.01,3150.0,171.147,171.2425,171.0277,171.1232,3150.0
2019-09-27 11:35:00,215.0,215.0,214.13,214.42,7761.0,171.1152,171.1152,170.4228,170.6536,7761.0
2019-09-27 11:40:00,214.34,214.86,214.34,214.56,7700.0,170.5899,171.0038,170.5899,170.765,7700.0
2019-09-27 11:45:00,214.47,214.59,213.94,214.2,17688.0,170.6934,170.7889,170.2716,170.4785,17688.0
2019-09-27 11:50:00,214.11,214.41,213.87,214.03,9930.0,170.4069,170.6456,170.2159,170.3432,9930.0
2019-09-27 11:55:00,213.99,214.39,213.97,214.35,8985.0,170.3114,170.6297,170.2954,170.5979,8985.0
2019-09-27 12:00:00,214.29,214.39,214.02,214.02,2950.0,170.5501,170.6297,170.3352,170.3352,2950.0
2019-09-27 12:05:00,214.0,214.01,213.86,213.89,5055.0,170.3193,170.3273,170.2079,170.2318,5055.0
2019-09-27 12:10:00,213.92,214.16,213.92,214.07,4390.0,170.2557,170.4467,170.2557,170.375,4390.0
2019-09-27 12:15:00,214.05,214.46,214.05,214.19,3364.0,170.3591,170.6854,170.3591,170.4705,3364.0
2019-09-27 12:20:00,214.28,214.29,214.05,214.23,4294.0,170.5422,170.5501,170.3591,170.5024,4294.0
2019-09-27 12:25:00,214.24,214.42,214.23,214.42,1600.0,170.5103,170.6536,170.5024,170.6536,1600.0
2019-09-27 12:30:00,214.49,214.49,214.27,214.31,1400.0,170.7093,170.7093,170.5342,170.566,1400.0
2019-09-27 12:35:00,214.31,214.37,214.27,214.37,600.0,170.566,170.6138,170.5342,170.6138,600.0
2019-09-27 12:40:00,214.36,214.36,213.96,213.97,3178.0,170.6058,170.6058,170.2875,170.2954,3178.0
2019-09-27 12:45:00,213.93,214.04,213.77,213.87,2017.0,170.2636,170.3512,170.1363,170.2159,2017.0
2019-09-27 12:50:00,213.93,213.93,213.72,213.73,2900.0,170.2636,170.2636,170.0965,170.1044,2900.0
2019-09-27 12:55:00,213.74,213.79,213.5,213.53,2700.0,170.1124,170.1522,169.9214,169.9453,2700.0
2019-09-27 13:00:00,213.49,213.59,213.22,213.59,7000.0,169.9134,169.993,169.6985,169.993,7000.0
2019-09-27 13:05:00,213.52,213.69,213.49,213.68,4813.0,169.9373,170.0726,169.9134,170.0646,4813.0
2019-09-27 13:10:00,213.65,213.74,213.5,213.68,1700.0,170.0408,170.1124,169.9214,170.0646,1700.0
2019-09-27 13:15:00,213.77,213.78,213.65,213.78,2140.0,170.1363,170.1442,170.0408,170.1442,2140.0
2019-09-27 13:20:00,213.8,213.96,213.68,213.69,2721.0,170.1601,170.2875,170.0646,170.0726,2721.0
2019-09-27 13:25:00,213.57,213.8,213.52,213.73,4442.0,169.9771,170.1601,169.9373,170.1044,4442.0
2019-09-27 13:30:00,213.67,213.87,213.6,213.82,2916.0,170.0567,170.2159,170.001,170.1761,2916.0
2019-09-27 13:35:00,213.9,213.9,213.68,213.78,2300.0,170.2397,170.2397,170.0646,170.1442,2300.0
2019-09-27 13:40:00,213.81,214.14,213.81,214.07,1839.0,170.1681,170.4307,170.1681,170.375,1839.0
2019-09-27 13:45:00,214.04,214.07,213.89,213.97,4638.0,170.3512,170.375,170.2318,170.2954,4638.0
2019-09-27 13:50:00,213.95,214.19,213.84,214.15,8847.0,170.2795,170.4705,170.192,170.4387,8847.0
2019-09-27 13:55:00,214.15,214.17,213.92,214.04,9560.0,170.4387,170.4546,170.2557,170.3512,9560.0
2019-09-27 14:00:00,214.04,214.04,213.91,214.01,2800.0,170.3512,170.3512,170.2477,170.3273,2800.0
2019-09-27 14:05:00,213.96,214.04,213.84,213.94,5002.0,170.2875,170.3512,170.192,170.2716,5002.0
2019-09-27 14:10:00,213.95,214.06,213.83,214.06,4655.0,170.2795,170.3671,170.184,170.3671,4655.0
2019-09-27 14:15:00,214.07,214.12,213.89,214.05,4057.0,170.375,170.4148,170.2318,170.3591,4057.0
2019-09-27 14:20:00,214.07,214.09,213.96,214.01,5047.0,170.375,170.391,170.2875,170.3273,5047.0
2019-09-27 14:25:00,214.05,214.08,213.84,213.94,3926.0,170.3591,170.383,170.192,170.2716,3926.0
2019-09-27 14:30:00,213.94,214.15,213.91,214.11,3000.0,170.2716,170.4387,170.2477,170.4069,3000.0
2019-09-27 14:35:00,214.03,214.11,213.91,213.91,2700.0,170.3432,170.4069,170.2477,170.2477,2700.0
2019-09-27 14:40:00,214.0,214.13,213.97,214.02,4690.0,170.3193,170.4228,170.2954,170.3352,4690.0
2019-09-27 14:45:00,213.99,214.04,213.85,213.85,6302.0,170.3114,170.3512,170.1999,170.1999,6302.0
2019-09-27 14:50:00,213.81,213.9,213.67,213.9,8628.0,170.1681,170.2397,170.0567,170.2397,8628.0
2019-09-27 14:55:00,213.92,214.02,213.79,213.81,14415.0,170.2557,170.3352,170.1522,170.1681,14415.0
2019-09-27 15:00:00,213.91,214.15,213.86,214.12,6553.0,170.2477,170.4387,170.2079,170.4148,6553.0
2019-09-27 15:05:00,214.12,214.12,213.85,213.99,5124.0,170.4148,170.4148,170.1999,170.3114,5124.0
2019-09-27 15:10:00,213.99,214.17,213.96,214.11,8826.0,170.3114,170.4546,170.2875,170.4069,8826.0
2019-09-27 15:15:00,214.08,214.38,214.08,214.37,13532.0,170.383,170.6218,170.383,170.6138,13532.0
2019-09-27 15:20:00,214.31,214.45,213.91,213.91,24077.0,170.566,170.6775,170.2477,170.2477,24077.0
2019-09-27 15:25:00,213.91,213.93,213.72,213.78,8966.0,170.2477,170.2636,170.0965,170.1442,8966.0
2019-09-27 15:30:00,213.75,214.01,213.75,213.99,23941.0,170.1204,170.3273,170.1204,170.3114,23941.0
2019-09-27 15:35:00,214.0,214.12,213.88,214.1,13621.0,170.3193,170.4148,170.2238,170.3989,13621.0
2019-09-27 15:40:00,214.1,214.31,214.05,214.05,15406.0,170.3989,170.566,170.3591,170.3591,15406.0
2019-09-27 15:45:00,214.04,214.11,213.94,214.03,15949.0,170.3512,170.4069,170.2716,170.3432,15949.0
2019-09-27 15:50:00,214.02,214.29,213.83,213.86,30527.0,170.3352,170.5501,170.184,170.2079,30527.0
2019-09-27 15:55:00,213.92,214.0,213.58,213.92,58716.0,170.2557,170.3193,169.985,170.2557,58716.0
2019-09-30 09:30:00,214.7,214.83,213.21,213.43,15039.0,170.8764,170.9799,169.6906,169.8657,15039.0
2019-09-30 09:35:00,213.56,214.23,213.42,213.83,5336.0,169.9691,170.5024,169.8577,170.184,5336.0
2019-09-30 09:40:00,213.79,214.09,213.46,213.57,3568.0,170.1522,170.391,169.8895,169.9771,3568.0
2019-09-30 09:45:00,213.71,214.42,213.71,214.41,4085.0,170.0885,170.6536,170.0885,170.6456,4085.0
2019-09-30 09:50:00,214.24,214.35,213.98,214.03,6978.0,170.5103,170.5979,170.3034,170.3432,6978.0
2019-09-30 09:55:00,214.09,214.2,213.67,213.89,7436.0,170.391,170.4785,170.0567,170.2318,7436.0
2019-09-30 10:00:00,213.95,214.09,213.72,213.77,6439.0,170.2795,170.391,170.0965,170.1363,6439.0
2019-09-30 10:05:00,213.76,213.95,213.57,213.6,4004.0,170.1283,170.2795,169.9771,170.001,4004.0
2019-09-30 10:10:00,213.59,213.59,212.88,212.98,5238.0,169.993,169.993,169.4279,169.5075,5238.0
2019-09-30 10:15:00,212.99,213.0,212.32,212.45,7074.0,169.5155,169.5234,168.9822,169.0857,7074.0
2019-09-30 10:20:00,212.27,212.43,212.18,212.31,4470.0,168.9424,169.0698,168.8708,168.9743,4470.0
2019-09-30 10:25:00,212.31,212.31,212.04,212.28,5053.0,168.9743,168.9743,168.7594,168.9504,5053.0
2019-09-30 10:30:00,212.48,212.59,212.19,212.19,4273.0,169.1096,169.1971,168.8788,168.8788,4273.0
2019-09-30 10:35:00,212.18,212.37,212.06,212.07,5425.0,168.8708,169.022,168.7753,168.7833,5425.0
2019-09-30 10:40:00,212.12,212.38,212.07,212.16,5700.0,168.8231,169.03,168.7833,168.8549,5700.0
2019-09-30 10:45:00,212.15,212.17,212.05,212.09,5512.0,168.8469,168.8629,168.7673,168.7992,5512.0
2019-09-30 10:50:00,212.14,212.27,211.81,212.24,8783.0,168.839,168.9424,168.5763,168.9186,8783.0
2019-09-30 10:55:00,212.2,212.32,211.82,211.85,34665.0,168.8867,168.9822,168.5843,168.6082,34665.0
2019-09-30 11:00:00,211.86,212.1,211.75,211.86,24376.0,168.6161,168.8071,168.5286,168.6161,24376.0
2019-09-30 11:05:00,211.82,211.9,211.65,211.85,10484.0,168.5843,168.648,168.449,168.6082,10484.0
2019-09-30 11:10:00,211.89,212.33,211.89,212.3,8635.0,168.64,168.9902,168.64,168.9663,8635.0
2019-09-30 11:15:00,212.48,212.5,212.29,212.43,3750.0,169.1096,169.1255,168.9584,169.0698,3750.0
2019-09-30 11:20:00,212.34,212.5,212.28,212.45,6701.0,168.9982,169.1255,168.9504,169.0857,6701.0
2019-09-30 11:25:00,212.4,212.5,212.38,212.44,7055.0,169.0459,169.1255,169.03,169.0777,7055.0
2019-09-30 11:30:00,212.47,212.5,212.12,212.25,9259.0,169.1016,169.1255,168.8231,168.9265,9259.0
2019-09-30 11:35:00,212.22,212.22,212.04,212.07,5202.0,168.9026,168.9026,168.7594,168.7833,5202.0
2019-09-30 11:40:00,212.11,212.36,212.05,212.28,5422.0,168.8151,169.0141,168.7673,168.9504,5422.0
2019-09-30 11:45:00,212.28,212.42,212.23,212.29,5800.0,168.9504,169.0618,168.9106,168.9584,5800.0
2019-09-30 11:50:00,212.3,212.37,212.07,212.17,4081.0,168.9663,169.022,168.7833,168.8629,4081.0
2019-09-30 11:55:00,212.22,212.69,212.19,212.57,3689.0,168.9026,169.2767,168.8788,169.1812,3689.0
2019-09-30 12:00:00,212.62,212.74,212.55,212.55,4628.0,169.221,169.3165,169.1653,169.1653,4628.0
2019-09-30 12:05:00,212.65,212.72,212.5,212.71,8501.0,169.2449,169.3006,169.1255,169.2926,8501.0
2019-09-30 12:10:00,212.7,213.03,212.62,212.98,6210.0,169.2847,169.5473,169.221,169.5075,6210.0
2019-09-30 12:15:00,212.98,212.98,212.86,212.9,3675.0,169.5075,169.5075,169.412,169.4438,3675.0
2019-09-30 12:20:00,212.9,212.91,212.71,212.81,5191.0,169.4438,169.4518,169.2926,169.3722,5191.0
2019-09-30 12:25:00,212.79,212.84,212.66,212.67,2200.0,169.3563,169.3961,169.2528,169.2608,2200.0
2019-09-30 12:30:00,212.61,212.61,212.41,212.41,3250.0,169.213,169.213,169.0539,169.0539,3250.0
2019-09-30 12:35:00,212.5,212.5,212.3,212.33,2811.0,169.1255,169.1255,168.9663,168.9902,2811.0
2019-09-30 12:40:00,212.4,212.55,212.4,212.52,2635.0,169.0459,169.1653,169.0459,169.1414,2635.0
2019-09-30 12:45:00,212.58,212.65,212.21,212.22,4737.0,169.1892,169.2449,168.8947,168.9026,4737.0
2019-09-30 12:50:00,212.31,212.35,212.2,212.21,1603.0,168.9743,169.0061,168.8867,168.8947,1603.0
2019-09-30 12:55:00,212.2,212.25,212.17,212.19,1800.0,168.8867,168.9265,168.8629,168.8788,1800.0
2019-09-30 13:00:00,212.25,212.32,212.22,212.22,2311.0,168.9265,168.9822,168.9026,168.9026,2311.0
2019-09-30 13:05:00,212.26,212.33,212.26,212.29,2600.0,168.9345,168.9902,168.9345,168.9584,2600.0
2019-09-30 13:10:00,212.31,212.36,212.22,212.24,2000.0,168.9743,169.0141,168.9026,168.9186,2000.0
2019-09-30 13:15:00,212.24,212.29,212.16,212.17,4222.0,168.9186,168.9584,168.8549,168.8629,4222.0
2019-09-30 13:20:00,212.15,212.25,212.04,212.11,3200.0,168.8469,168.9265,168.7594,168.8151,3200.0
2019-09-30 13:25:00,212.07,212.11,212.02,212.03,2645.0,168.7833,168.8151,168.7435,168.7514,2645.0
2019-09-30 13:30:00,212.07,212.14,212.02,212.07,3243.0,168.7833,168.839,168.7435,168.7833,3243.0
2019-09-30 13:35:00,212.04,212.05,211.82,211.98,4233.0,168.7594,168.7673,168.5843,168.7116,4233.0
2019-09-30 13:40:00,211.96,212.02,211.77,211.77,4043.0,168.6957,168.7435,168.5445,168.5445,4043.0
2019-09-30 13:45:00,211.78,211.87,211.74,211.84,3267.0,168.5525,168.6241,168.5206,168.6002,3267.0
2019-09-30 13:50:00,211.77,211.81,211.68,211.74,2700.0,168.5445,168.5763,168.4729,168.5206,2700.0
2019-09-30 13:55:00,211.77,211.79,211.53,211.53,3434.0,168.5445,168.5604,168.3535,168.3535,3434.0
2019-09-30 14:00:00,211.62,211.67,211.45,211.53,4304.0,168.4251,168.4649,168.2898,168.3535,4304.0
2019-09-30 14:05:00,211.55,211.55,211.32,211.32,5679.0,168.3694,168.3694,168.1864,168.1864,5679.0
2019-09-30 14:10:00,211.31,211.53,211.28,211.46,3500.0,168.1784,168.3535,168.1545,168.2978,3500.0
2019-09-30 14:15:00,211.41,211.56,211.41,211.49,4863.0,168.258,168.3774,168.258,168.3217,4863.0
2019-09-30 14:20:00,211.5,211.62,211.47,211.58,5286.0,168.3296,168.4251,168.3057,168.3933,5286.0
2019-09-30 14:25:00,211.55,211.55,211.37,211.4,3886.0,168.3694,168.3694,168.2261,168.25,3886.0
2019-09-30 14:30:00,211.42,211.42,211.12,211.22,4153.0,168.2659,168.2659,168.0272,168.1068,4153.0
2019-09-30 14:35:00,211.19,211.33,211.19,211.31,4015.0,168.0829,168.1943,168.0829,168.1784,4015.0
2019-09-30 14:40:00,211.34,211.53,211.34,211.5,4639.0,168.2023,168.3535,168.2023,168.3296,4639.0
2019-09-30 14:45:00,211.54,211.54,211.45,211.46,1403.0,168.3614,168.3614,168.2898,168.2978,1403.0
2019-09-30 14:50:00,211.44,211.57,211.34,211.57,6012.0,168.2819,168.3853,168.2023,168.3853,6012.0
2019-09-30 14:55:00,211.53,211.57,211.34,211.37,2801.0,168.3535,168.3853,168.2023,168.2261,2801.0
2019-09-30 15:00:00,211.38,211.52,211.32,211.32,5610.0,168.2341,168.3455,168.1864,168.1864,5610.0
2019-09-30 15:05:00,211.33,211.48,211.23,211.44,4722.0,168.1943,168.3137,168.1147,168.2819,4722.0
2019-09-30 15:10:00,211.47,211.47,211.15,211.25,12785.0,168.3057,168.3057,168.051,168.1306,12785.0
2019-09-30 15:15:00,211.22,211.28,211.16,211.26,5107.0,168.1068,168.1545,168.059,168.1386,5107.0
2019-09-30 15:20:00,211.26,211.32,211.12,211.32,11060.0,168.1386,168.1864,168.0272,168.1864,11060.0
2019-09-30 15:25:00,211.31,211.38,211.12,211.12,11919.0,168.1784,168.2341,168.0272,168.0272,11919.0
2019-09-30 15:30:00,211.08,211.12,210.82,210.88,10997.0,167.9953,168.0272,167.7884,167.8362,10997.0
2019-09-30 15:35:00,210.87,210.95,210.66,210.78,16528.0,167.8282,167.8919,167.6611,167.7566,16528.0
2019-09-30 15:40:00,210.76,210.93,210.59,210.93,13228.0,167.7407,167.876,167.6054,167.876,13228.0
2019-09-30 15:45:00,211.0,211.06,210.71,210.83,13227.0,167.9317,167.9794,167.7009,167.7964,13227.0
2019-09-30 15:50:00,210.8,211.29,210.77,211.06,21013.0,167.7725,168.1625,167.7486,167.9794,21013.0
2019-09-30 15:55:00,211.03,211.56,211.03,211.36,92085.0,167.9555,168.3774,167.9555,168.2182,92085.0
2019-10-01 09:30:00,211.29,211.56,210.18,210.2,18662.0,168.1625,168.3774,167.279,167.295,18662.0
2019-10-01 09:35:00,210.2,210.75,210.19,210.34,6850.0,167.295,167.7327,167.287,167.4064,6850.0
2019-10-01 09:40:00,210.5,210.56,209.79,209.99,3950.0,167.5337,167.5815,166.9686,167.1278,3950.0
2019-10-01 09:45:00,209.94,210.16,209.78,209.91,5111.0,167.088,167.2631,166.9607,167.0642,5111.0
2019-10-01 09:50:00,209.81,210.36,209.74,210.1,6951.0,166.9846,167.4223,166.9289,167.2154,6951.0
2019-10-01 09:55:00,210.09,210.52,209.92,210.12,6645.0,167.2074,167.5496,167.0721,167.2313,6645.0
2019-10-01 10:00:00,209.93,210.17,209.24,209.45,8752.0,167.0801,167.2711,166.5309,166.698,8752.0
2019-10-01 10:05:00,209.36,209.58,209.14,209.22,8281.0,166.6264,166.8015,166.4513,166.515,8281.0
2019-10-01 10:10:00,209.26,209.42,209.03,209.03,7846.0,166.5468,166.6742,166.3638,166.3638,7846.0
2019-10-01 10:15:00,209.07,209.29,209.0,209.04,9221.0,166.3956,166.5707,166.3399,166.3717,9221.0
2019-10-01 10:20:00,209.04,209.36,208.92,209.11,10831.0,166.3717,166.6264,166.2762,166.4274,10831.0
2019-10-01 10:25:00,209.07,209.75,208.93,209.67,10578.0,166.3956,166.9368,166.2842,166.8731,10578.0
2019-10-01 10:30:00,209.64,209.79,209.46,209.55,8458.0,166.8493,166.9686,166.706,166.7776,8458.0
2019-10-01 10:35:00,209.72,210.11,209.6,210.05,10827.0,166.9129,167.2233,166.8174,167.1756,10827.0
2019-10-01 10:40:00,210.06,210.1,209.73,209.77,15155.0,167.1835,167.2154,166.9209,166.9527,15155.0
2019-10-01 10:45:00,209.77,209.87,209.68,209.87,8600.0,166.9527,167.0323,166.8811,167.0323,8600.0
2019-10-01 10:50:00,209.97,210.07,209.79,209.94,7701.0,167.1119,167.1915,166.9686,167.088,7701.0
2019-10-01 10:55:00,209.9,209.92,209.53,209.58,4725.0,167.0562,167.0721,166.7617,166.8015,4725.0
2019-10-01 11:00:00,209.43,209.43,208.69,208.99,10677.0,166.6821,166.6821,166.0932,166.3319,10677.0
2019-10-01 11:05:00,208.99,209.22,208.74,209.22,18070.0,166.3319,166.515,166.133,166.515,18070.0
2019-10-01 11:10:00,209.26,209.43,209.1,209.43,9882.0,166.5468,166.6821,166.4195,166.6821,9882.0
2019-10-01 11:15:00,209.35,209.58,209.27,209.41,11351.0,166.6185,166.8015,166.5548,166.6662,11351.0
2019-10-01 11:20:00,209.47,210.08,209.47,209.65,6762.0,166.714,167.1995,166.714,166.8572,6762.0
2019-10-01 11:25:00,209.62,209.77,209.25,209.31,13809.0,166.8333,166.9527,166.5389,166.5866,13809.0
2019-10-01 11:30:00,209.35,209.38,208.85,208.89,9096.0,166.6185,166.6423,166.2205,166.2524,9096.0
2019-10-01 11:35:00,208.89,208.9,208.64,208.67,5200.0,166.2524,166.2603,166.0534,166.0773,5200.0
2019-10-01 11:40:00,208.66,208.79,208.6,208.64,10432.0,166.0693,166.1728,166.0215,166.0534,10432.0
2019-10-01 11:45:00,208.65,208.79,208.5,208.65,21550.0,166.0613,166.1728,165.942,166.0613,21550.0
2019-10-01 11:50:00,208.57,208.78,208.56,208.59,13444.0,165.9977,166.1648,165.9897,166.0136,13444.0
2019-10-01 11:55:00,208.59,208.75,208.54,208.64,9657.0,166.0136,166.1409,165.9738,166.0534,9657.0
2019-10-01 12:00:00,208.64,208.68,208.49,208.51,7097.0,166.0534,166.0852,165.934,165.9499,7097.0
2019-10-01 12:05:00,208.51,208.67,208.42,208.55,12750.0,165.9499,166.0773,165.8783,165.9817,12750.0
2019-10-01 12:10:00,208.53,208.53,208.32,208.34,5400.0,165.9658,165.9658,165.7987,165.8146,5400.0
2019-10-01 12:15:00,208.45,208.85,208.45,208.81,5863.0,165.9022,166.2205,165.9022,166.1887,5863.0
2019-10-01 12:20:00,208.83,209.26,208.6,209.26,14923.0,166.2046,166.5468,166.0215,166.5468,14923.0
2019-10-01 12:25:00,209.28,209.67,209.28,209.56,3024.0,166.5627,166.8731,166.5627,166.7856,3024.0
2019-10-01 12:30:00,209.62,209.62,209.34,209.45,2309.0,166.8333,166.8333,166.6105,166.698,2309.0
2019-10-01 12:35:00,209.41,209.54,209.37,209.43,2000.0,166.6662,166.7697,166.6344,166.6821,2000.0
2019-10-01 12:40:00,209.56,209.66,209.54,209.66,1500.0,166.7856,166.8652,166.7697,166.8652,1500.0
2019-10-01 12:45:00,209.73,209.83,209.69,209.8,2300.0,166.9209,167.0005,166.8891,166.9766,2300.0
2019-10-01 12:50:00,209.87,210.05,209.83,210.05,2300.0,167.0323,167.1756,167.0005,167.1756,2300.0
2019-10-01 12:55:00,210.05,210.15,209.94,209.94,2400.0,167.1756,167.2552,167.088,167.088,2400.0
2019-10-01 13:00:00,210.01,210.01,209.67,209.69,14653.0,167.1437,167.1437,166.8731,166.8891,14653.0
2019-10-01 13:05:00,209.69,209.69,209.36,209.55,6500.0,166.8891,166.8891,166.6264,166.7776,6500.0
2019-10-01 13:10:00,209.51,209.54,209.47,209.54,600.0,166.7458,166.7697,166.714,166.7697,600.0
2019-10-01 13:15:00,209.65,209.78,209.54,209.78,2834.0,166.8572,166.9607,166.7697,166.9607,2834.0
2019-10-01 13:20:00,209.79,210.01,209.76,209.91,3394.0,166.9686,167.1437,166.9448,167.0642,3394.0
2019-10-01 13:25:00,209.99,210.0,209.87,209.98,1450.0,167.1278,167.1358,167.0323,167.1199,1450.0
2019-10-01 13:30:00,209.89,210.34,209.89,210.24,5028.0,167.0482,167.4064,167.0482,167.3268,5028.0
2019-10-01 13:35:00,210.36,210.64,210.28,210.64,7198.0,167.4223,167.6451,167.3586,167.6451,7198.0
2019-10-01 13:40:00,210.72,210.87,210.69,210.79,5360.0,167.7088,167.8282,167.6849,167.7645,5360.0
2019-10-01 13:45:00,210.74,211.17,210.72,211.16,10699.0,167.7247,168.067,167.7088,168.059,10699.0
2019-10-01 13:50:00,211.14,211.3,211.12,211.21,5294.0,168.0431,168.1704,168.0272,168.0988,5294.0
2019-10-01 13:55:00,211.2,211.33,211.18,211.26,3852.0,168.0908,168.1943,168.0749,168.1386,3852.0
2019-10-01 14:00:00,211.33,211.48,211.25,211.37,5813.0,168.1943,168.3137,168.1306,168.2261,5813.0
2019-10-01 14:05:00,211.4,211.4,211.0,211.06,4090.0,168.25,168.25,167.9317,167.9794,4090.0
2019-10-01 14:10:00,211.05,211.53,211.04,211.48,5948.0,167.9715,168.3535,167.9635,168.3137,5948.0
2019-10-01 14:15:00,211.48,211.52,211.17,211.42,3668.0,168.3137,168.3455,168.067,168.2659,3668.0
2019-10-01 14:20:00,211.42,211.6,211.38,211.51,3505.0,168.2659,168.4092,168.2341,168.3376,3505.0
2019-10-01 14:25:00,211.46,211.49,211.0,211.06,7430.0,168.2978,168.3217,167.9317,167.9794,7430.0
2019-10-01 14:30:00,211.08,211.51,211.03,211.51,3349.0,167.9953,168.3376,167.9555,168.3376,3349.0
2019-10-01 14:35:00,211.4,211.4,211.14,211.23,1200.0,168.25,168.25,168.0431,168.1147,1200.0
2019-10-01 14:40:00,211.2,211.34,211.09,211.34,3350.0,168.0908,168.2023,168.0033,168.2023,3350.0
2019-10-01 14:45:00,211.44,211.44,211.27,211.31,2864.0,168.2819,168.2819,168.1466,168.1784,2864.0
2019-10-01 14:50:00,211.25,211.35,211.25,211.3,2372.0,168.1306,168.2102,168.1306,168.1704,2372.0
2019-10-01 14:55:00,211.31,211.38,211.2,211.36,2000.0,168.1784,168.2341,168.0908,168.2182,2000.0
2019-10-01 15:00:00,211.36,211.49,211.32,211.44,1200.0,168.2182,168.3217,168.1864,168.2819,1200.0
2019-10-01 15:05:00,211.49,211.68,211.41,211.68,3882.0,168.3217,168.4729,168.258,168.4729,3882.0
2019-10-01 15:10:00,211.53,211.53,211.25,211.35,4600.0,168.3535,168.3535,168.1306,168.2102,4600.0
2019-10-01 15:15:00,211.28,211.33,211.16,211.32,6685.0,168.1545,168.1943,168.059,168.1864,6685.0
2019-10-01 15:20:00,211.32,211.48,211.28,211.39,4140.0,168.1864,168.3137,168.1545,168.2421,4140.0
2019-10-01 15:25:00,211.43,211.75,211.41,211.74,5515.0,168.2739,168.5286,168.258,168.5206,5515.0
2019-10-01 15:30:00,211.78,211.82,211.54,211.68,6226.0,168.5525,168.5843,168.3614,168.4729,6226.0
2019-10-01 15:35:00,211.76,211.88,211.58,211.58,8442.0,168.5365,168.632,168.3933,168.3933,8442.0
2019-10-01 15:40:00,211.56,211.56,211.27,211.41,7194.0,168.3774,168.3774,168.1466,168.258,7194.0
2019-10-01 15:45:00,211.38,211.46,211.02,211.1,8799.0,168.2341,168.2978,167.9476,168.0113,8799.0
2019-10-01 15:50:00,211.15,211.37,211.04,211.29,10624.0,168.051,168.2261,167.9635,168.1625,10624.0
2019-10-01 15:55:00,211.27,211.3,210.65,210.72,63595.0,168.1466,168.1704,167.6531,167.7088,63595.0
2019-10-02 09:30:00,210.05,211.02,208.14,211.0,25397.0,167.1756,167.9476,165.6554,167.9317,25397.0
2019-10-02 09:35:00,210.94,211.81,210.46,210.54,12874.0,167.8839,168.5763,167.5019,167.5656,12874.0
2019-10-02 09:40:00,211.0,211.2,210.35,210.53,4331.0,167.9317,168.0908,167.4143,167.5576,4331.0
2019-10-02 09:45:00,210.17,211.02,210.17,210.81,6519.0,167.2711,167.9476,167.2711,167.7804,6519.0
2019-10-02 09:50:00,210.83,210.88,210.27,210.46,5746.0,167.7964,167.8362,167.3507,167.5019,5746.0
2019-10-02 09:55:00,210.61,210.84,210.41,210.81,4301.0,167.6213,167.8043,167.4621,167.7804,4301.0
2019-10-02 10:00:00,210.69,210.69,209.87,210.4,7318.0,167.6849,167.6849,167.0323,167.4541,7318.0
2019-10-02 10:05:00,210.08,210.08,209.56,210.02,5224.0,167.1995,167.1995,166.7856,167.1517,5224.0
2019-10-02 10:10:00,209.91,209.91,208.93,209.08,14938.0,167.0642,167.0642,166.2842,166.4036,14938.0
2019-10-02 10:15:00,208.99,209.17,208.86,208.93,21812.0,166.3319,166.4752,166.2285,166.2842,21812.0
2019-10-02 10:20:00,208.95,209.46,208.63,209.36,11055.0,166.3001,166.706,166.0454,166.6264,11055.0
2019-10-02 10:25:00,209.34,209.34,208.35,208.92,4844.0,166.6105,166.6105,165.8226,166.2762,4844.0
2019-10-02 10:30:00,208.7,208.75,208.3,208.62,7970.0,166.1011,166.1409,165.7828,166.0375,7970.0
2019-10-02 10:35:00,208.69,208.72,208.11,208.22,14203.0,166.0932,166.1171,165.6316,165.7191,14203.0
2019-10-02 10:40:00,208.17,208.43,207.97,208.25,6519.0,165.6793,165.8862,165.5201,165.743,6519.0
2019-10-02 10:45:00,208.21,208.72,208.21,208.49,9690.0,165.7111,166.1171,165.7111,165.934,9690.0
2019-10-02 10:50:00,208.34,208.44,207.94,208.11,9920.0,165.8146,165.8942,165.4963,165.6316,9920.0
2019-10-02 10:55:00,208.11,208.53,207.94,208.23,9849.0,165.6316,165.9658,165.4963,165.7271,9849.0
2019-10-02 11:00:00,208.23,208.3,207.95,208.19,7127.0,165.7271,165.7828,165.5042,165.6952,7127.0
2019-10-02 11:05:00,208.25,208.53,208.15,208.45,8463.0,165.743,165.9658,165.6634,165.9022,8463.0
2019-10-02 11:10:00,208.37,208.52,208.29,208.31,4844.0,165.8385,165.9579,165.7748,165.7907,4844.0
2019-10-02 11:15:00,208.3,208.34,208.06,208.25,11500.0,165.7828,165.8146,165.5918,165.743,11500.0
2019-10-02 11:20:00,208.26,208.65,208.19,208.53,9323.0,165.7509,166.0613,165.6952,165.9658,9323.0
2019-10-02 11:25:00,208.43,208.59,208.29,208.39,10567.0,165.8862,166.0136,165.7748,165.8544,10567.0
2019-10-02 11:30:00,208.39,208.54,208.19,208.36,25613.0,165.8544,165.9738,165.6952,165.8305,25613.0
2019-10-02 11:35:00,208.41,208.41,207.66,208.29,19939.0,165.8703,165.8703,165.2734,165.7748,19939.0
2019-10-02 11:40:00,208.36,208.36,208.11,208.24,2960.0,165.8305,165.8305,165.6316,165.735,2960.0
2019-10-02 11:45:00,208.25,208.29,208.04,208.04,2102.0,165.743,165.7748,165.5758,165.5758,2102.0
2019-10-02 11:50:00,208.08,208.3,207.83,208.26,6467.0,165.6077,165.7828,165.4087,165.7509,6467.0
2019-10-02 11:55:00,208.18,208.43,208.18,208.31,1900.0,165.6873,165.8862,165.6873,165.7907,1900.0
2019-10-02 12:00:00,208.31,208.33,208.14,208.24,3201.0,165.7907,165.8067,165.6554,165.735,3201.0
2019-10-02 12:05:00,208.33,208.38,208.19,208.34,3108.0,165.8067,165.8464,165.6952,165.8146,3108.0
2019-10-02 12:10:00,208.37,208.4,207.94,207.98,5402.0,165.8385,165.8624,165.4963,165.5281,5402.0
2019-10-02 12:15:00,207.97,207.97,207.76,207.85,5018.0,165.5201,165.5201,165.353,165.4246,5018.0
2019-10-02 12:20:00,207.86,207.93,207.8,207.9,2044.0,165.4326,165.4883,165.3848,165.4644,2044.0
2019-10-02 12:25:00,207.9,207.9,207.64,207.71,2000.0,165.4644,165.4644,165.2575,165.3132,2000.0
2019-10-02 12:30:00,207.71,207.76,207.49,207.56,4556.0,165.3132,165.353,165.1381,165.1938,4556.0
2019-10-02 12:35:00,207.49,207.49,207.24,207.28,4811.0,165.1381,165.1381,164.9391,164.971,4811.0
2019-10-02 12:40:00,207.26,207.27,206.94,206.94,4305.0,164.9551,164.963,164.7004,164.7004,4305.0
2019-10-02 12:45:00,207.02,207.21,206.88,207.19,5811.0,164.764,164.9153,164.6526,164.8993,5811.0
2019-10-02 12:50:00,207.06,207.18,206.99,207.14,3800.0,164.7959,164.8914,164.7402,164.8596,3800.0
2019-10-02 12:55:00,207.19,207.27,207.16,207.2,2541.0,164.8993,164.963,164.8755,164.9073,2541.0
2019-10-02 13:00:00,207.14,207.3,207.06,207.16,3701.0,164.8596,164.9869,164.7959,164.8755,3701.0
2019-10-02 13:05:00,207.23,207.8,207.23,207.73,4665.0,164.9312,165.3848,164.9312,165.3291,4665.0
2019-10-02 13:10:00,207.72,208.02,207.7,208.02,3900.0,165.3212,165.5599,165.3052,165.5599,3900.0
2019-10-02 13:15:00,208.01,208.01,207.83,207.9,2905.0,165.552,165.552,165.4087,165.4644,2905.0
2019-10-02 13:20:00,207.82,207.89,207.71,207.75,4242.0,165.4008,165.4565,165.3132,165.345,4242.0
2019-10-02 13:25:00,207.75,207.98,207.66,207.9,3567.0,165.345,165.5281,165.2734,165.4644,3567.0
2019-10-02 13:30:00,208.0,208.0,207.67,207.67,4611.0,165.544,165.544,165.2814,165.2814,4611.0
2019-10-02 13:35:00,207.72,207.93,207.72,207.93,2400.0,165.3212,165.4883,165.3212,165.4883,2400.0
2019-10-02 13:40:00,208.0,208.06,207.89,207.96,3737.0,165.544,165.5918,165.4565,165.5122,3737.0
2019-10-02 13:45:00,207.92,207.95,207.77,207.88,4895.0,165.4803,165.5042,165.361,165.4485,4895.0
2019-10-02 13:50:00,207.88,208.05,207.83,208.05,3500.0,165.4485,165.5838,165.4087,165.5838,3500.0
2019-10-02 13:55:00,208.07,208.19,207.99,208.0,4456.0,165.5997,165.6952,165.5361,165.544,4456.0
2019-10-02 14:00:00,207.96,208.04,207.79,208.04,8159.0,165.5122,165.5758,165.3769,165.5758,8159.0
2019-10-02 14:05:00,208.12,208.2,207.91,208.08,4620.0,165.6395,165.7032,165.4724,165.6077,4620.0
2019-10-02 14:10:00,208.09,208.58,208.04,208.55,4579.0,165.6156,166.0056,165.5758,165.9817,4579.0
2019-10-02 14:15:00,208.51,208.7,208.44,208.44,5243.0,165.9499,166.1011,165.8942,165.8942,5243.0
2019-10-02 14:20:00,208.58,208.71,208.49,208.71,6500.0,166.0056,166.1091,165.934,166.1091,6500.0
2019-10-02 14:25:00,208.68,208.71,208.39,208.43,5000.0,166.0852,166.1091,165.8544,165.8862,5000.0
2019-10-02 14:30:00,208.43,208.51,208.18,208.43,4300.0,165.8862,165.9499,165.6873,165.8862,4300.0
2019-10-02 14:35:00,208.34,208.39,208.14,208.37,15798.0,165.8146,165.8544,165.6554,165.8385,15798.0
2019-10-02 14:40:00,208.37,208.44,208.21,208.28,4074.0,165.8385,165.8942,165.7111,165.7669,4074.0
2019-10-02 14:45:00,208.3,208.65,208.18,208.65,5510.0,165.7828,166.0613,165.6873,166.0613,5510.0
2019-10-02 14:50:00,208.67,208.69,208.52,208.65,4062.0,166.0773,166.0932,165.9579,166.0613,4062.0
2019-10-02 14:55:00,208.65,208.72,208.57,208.71,7513.0,166.0613,166.1171,165.9977,166.1091,7513.0
2019-10-02 15:00:00,208.76,208.78,208.36,208.36,6506.0,166.1489,166.1648,165.8305,165.8305,6506.0
2019-10-02 15:05:00,208.36,208.58,208.31,208.51,5730.0,165.8305,166.0056,165.7907,165.9499,5730.0
2019-10-02 15:10:00,208.53,209.05,208.51,209.04,5000.0,165.9658,166.3797,165.9499,166.3717,5000.0
2019-10-02 15:15:00,209.04,209.18,208.98,209.15,3800.0,166.3717,166.4832,166.324,166.4593,3800.0
2019-10-02 15:20:00,209.13,209.19,209.0,209.12,9405.0,166.4434,166.4911,166.3399,166.4354,9405.0
2019-10-02 15:25:00,209.17,209.2,208.83,208.83,7000.0,166.4752,166.4991,166.2046,166.2046,7000.0
2019-10-02 15:30:00,208.84,208.86,208.54,208.85,12920.0,166.2126,166.2285,165.9738,166.2205,12920.0
2019-10-02 15:35:00,208.85,208.97,208.33,208.45,13902.0,166.2205,166.316,165.8067,165.9022,13902.0
2019-10-02 15:40:00,208.44,208.66,208.34,208.45,15193.0,165.8942,166.0693,165.8146,165.9022,15193.0
2019-10-02 15:45:00,208.45,208.69,208.28,208.37,14747.0,165.9022,166.0932,165.7669,165.8385,14747.0
2019-10-02 15:50:00,208.3,208.36,208.15,208.29,27611.0,165.7828,165.8305,165.6634,165.7748,27611.0
2019-10-02 15:55:00,208.29,208.29,207.73,207.83,90974.0,165.7748,165.7748,165.3291,165.4087,90974.0
2019-10-03 09:30:00,208.42,209.62,208.1,208.76,13453.0,165.8783,166.8333,165.6236,166.1489,13453.0
2019-10-03 09:35:00,209.32,209.71,209.08,209.18,7651.0,166.5946,166.905,166.4036,166.4832,7651.0
2019-10-03 09:40:00,209.37,209.9,209.36,209.43,2600.0,166.6344,167.0562,166.6264,166.6821,2600.0
2019-10-03 09:45:00,209.58,209.65,208.94,209.16,2500.0,166.8015,166.8572,166.2921,166.4672,2500.0
2019-10-03 09:50:00,209.07,210.22,209.07,210.14,3866.0,166.3956,167.3109,166.3956,167.2472,3866.0
2019-10-03 09:55:00,210.0,210.35,210.0,210.14,3740.0,167.1358,167.4143,167.1358,167.2472,3740.0
2019-10-03 10:00:00,209.97,210.12,208.46,208.87,8315.0,167.1119,167.2313,165.9101,166.2364,8315.0
2019-10-03 10:05:00,208.73,208.86,207.69,208.05,15156.0,166.125,166.2285,165.2973,165.5838,15156.0
2019-10-03 10:10:00,208.07,208.28,207.72,208.16,6901.0,165.5997,165.7669,165.3212,165.6714,6901.0
2019-10-03 10:15:00,208.13,208.67,208.08,208.46,5388.0,165.6475,166.0773,165.6077,165.9101,5388.0
2019-10-03 10:20:00,208.33,209.0,208.31,209.0,16875.0,165.8067,166.3399,165.7907,166.3399,16875.0
2019-10-03 10:25:00,208.94,209.82,208.93,209.66,3050.0,166.2921,166.9925,166.2842,166.8652,3050.0
2019-10-03 10:30:00,209.65,209.91,209.53,209.91,3200.0,166.8572,167.0642,166.7617,167.0642,3200.0
2019-10-03 10:35:00,209.87,210.04,209.45,209.54,5164.0,167.0323,167.1676,166.698,166.7697,5164.0
2019-10-03 10:40:00,209.48,210.07,209.48,209.93,4129.0,166.7219,167.1915,166.7219,167.0801,4129.0
2019-10-03 10:45:00,210.0,210.24,209.88,210.17,3290.0,167.1358,167.3268,167.0403,167.2711,3290.0
2019-10-03 10:50:00,210.06,210.2,209.61,209.79,6419.0,167.1835,167.295,166.8254,166.9686,6419.0
2019-10-03 10:55:00,209.91,210.18,209.8,210.08,8852.0,167.0642,167.279,166.9766,167.1995,8852.0
2019-10-03 11:00:00,210.01,210.49,209.97,210.16,6378.0,167.1437,167.5258,167.1119,167.2631,6378.0
2019-10-03 11:05:00,210.11,210.5,210.07,210.48,10701.0,167.2233,167.5337,167.1915,167.5178,10701.0
2019-10-03 11:10:00,210.4,210.77,210.35,210.77,8988.0,167.4541,167.7486,167.4143,167.7486,8988.0
2019-10-03 11:15:00,210.6,210.87,210.52,210.87,3704.0,167.6133,167.8282,167.5496,167.8282,3704.0
2019-10-03 11:20:00,210.92,210.97,210.35,210.52,7086.0,167.868,167.9078,167.4143,167.5496,7086.0
2019-10-03 11:25:00,210.53,210.62,210.16,210.3,5314.0,167.5576,167.6292,167.2631,167.3745,5314.0
2019-10-03 11:30:00,210.33,210.33,209.74,209.74,4641.0,167.3984,167.3984,166.9289,166.9289,4641.0
2019-10-03 11:35:00,209.66,209.71,209.48,209.57,4765.0,166.8652,166.905,166.7219,166.7936,4765.0
2019-10-03 11:40:00,209.64,209.94,209.47,209.94,2000.0,166.8493,167.088,166.714,167.088,2000.0
2019-10-03 11:45:00,209.86,209.87,209.51,209.53,4247.0,167.0244,167.0323,166.7458,166.7617,4247.0
2019-10-03 11:50:00,209.59,209.74,209.48,209.74,3590.0,166.8095,166.9289,166.7219,166.9289,3590.0
2019-10-03 11:55:00,209.74,209.81,209.36,209.43,1720.0,166.9289,166.9846,166.6264,166.6821,1720.0
2019-10-03 12:00:00,209.42,209.8,209.41,209.7,4700.0,166.6742,166.9766,166.6662,166.897,4700.0
2019-10-03 12:05:00,209.75,209.75,209.55,209.55,1000.0,166.9368,166.9368,166.7776,166.7776,1000.0
2019-10-03 12:10:00,209.55,209.81,209.55,209.75,4642.0,166.7776,166.9846,166.7776,166.9368,4642.0
2019-10-03 12:15:00,209.82,209.82,209.4,209.4,3400.0,166.9925,166.9925,166.6583,166.6583,3400.0
2019-10-03 12:20:00,209.36,209.41,209.17,209.41,3681.0,166.6264,166.6662,166.4752,166.6662,3681.0
2019-10-03 12:25:00,209.48,209.65,209.48,209.65,1400.0,166.7219,166.8572,166.7219,166.8572,1400.0
2019-10-03 12:30:00,209.72,209.83,209.63,209.79,2000.0,166.9129,167.0005,166.8413,166.9686,2000.0
2019-10-03 12:35:00,209.74,209.83,209.64,209.83,1900.0,166.9289,167.0005,166.8493,167.0005,1900.0
2019-10-03 12:40:00,209.81,209.94,209.76,209.94,3757.0,166.9846,167.088,166.9448,167.088,3757.0
2019-10-03 12:45:00,209.75,210.01,209.71,209.99,1670.0,166.9368,167.1437,166.905,167.1278,1670.0
2019-10-03 12:50:00,209.98,210.06,209.9,210.0,2771.0,167.1199,167.1835,167.0562,167.1358,2771.0
2019-10-03 12:55:00,209.99,210.26,209.99,210.09,3100.0,167.1278,167.3427,167.1278,167.2074,3100.0
2019-10-03 13:00:00,210.11,210.27,210.11,210.24,2600.0,167.2233,167.3507,167.2233,167.3268,2600.0
2019-10-03 13:05:00,210.09,210.26,210.08,210.1,6150.0,167.2074,167.3427,167.1995,167.2154,6150.0
2019-10-03 13:10:00,210.1,210.1,209.91,210.01,1600.0,167.2154,167.2154,167.0642,167.1437,1600.0
2019-10-03 13:15:00,209.95,209.96,209.58,209.66,7190.0,167.096,167.1039,166.8015,166.8652,7190.0
2019-10-03 13:20:00,209.61,209.64,209.48,209.48,2944.0,166.8254,166.8493,166.7219,166.7219,2944.0
2019-10-03 13:25:00,209.52,209.59,209.4,209.5,6450.0,166.7538,166.8095,166.6583,166.7378,6450.0
2019-10-03 13:30:00,209.63,209.74,209.55,209.74,4010.0,166.8413,166.9289,166.7776,166.9289,4010.0
2019-10-03 13:35:00,209.71,209.8,209.57,209.57,2720.0,166.905,166.9766,166.7936,166.7936,2720.0
2019-10-03 13:40:00,209.64,210.04,209.58,209.94,3425.0,166.8493,167.1676,166.8015,167.088,3425.0
2019-10-03 13:45:00,210.0,210.0,209.84,209.88,1800.0,167.1358,167.1358,167.0084,167.0403,1800.0
2019-10-03 13:50:00,209.84,209.93,209.73,209.84,5800.0,167.0084,167.0801,166.9209,167.0084,5800.0
2019-10-03 13:55:00,209.84,209.95,209.82,209.95,1750.0,167.0084,167.096,166.9925,167.096,1750.0
2019-10-03 14:00:00,209.91,209.95,209.59,209.63,4600.0,167.0642,167.096,166.8095,166.8413,4600.0
2019-10-03 14:05:00,209.71,209.75,209.6,209.69,3200.0,166.905,166.9368,166.8174,166.8891,3200.0
2019-10-03 14:10:00,209.59,209.85,209.59,209.85,2626.0,166.8095,167.0164,166.8095,167.0164,2626.0
2019-10-03 14:15:00,209.76,210.01,209.72,209.76,4100.0,166.9448,167.1437,166.9129,166.9448,4100.0
2019-10-03 14:20:00,209.72,209.74,209.61,209.74,2718.0,166.9129,166.9289,166.8254,166.9289,2718.0
2019-10-03 14:25:00,209.74,209.83,209.74,209.82,5949.0,166.9289,167.0005,166.9289,166.9925,5949.0
2019-10-03 14:30:00,209.85,209.85,209.64,209.64,4211.0,167.0164,167.0164,166.8493,166.8493,4211.0
2019-10-03 14:35:00,209.68,209.75,209.55,209.64,5129.0,166.8811,166.9368,166.7776,166.8493,5129.0
2019-10-03 14:40:00,209.61,209.72,209.43,209.49,10803.0,166.8254,166.9129,166.6821,166.7299,10803.0
2019-10-03 14:45:00,209.39,209.51,209.37,209.51,3744.0,166.6503,166.7458,166.6344,166.7458,3744.0
2019-10-03 14:50:00,209.51,209.55,209.34,209.44,11616.0,166.7458,166.7776,166.6105,166.6901,11616.0
2019-10-03 14:55:00,209.38,209.38,209.07,209.08,4221.0,166.6423,166.6423,166.3956,166.4036,4221.0
2019-10-03 15:00:00,209.08,209.15,209.0,209.01,6682.0,166.4036,166.4593,166.3399,166.3479,6682.0
2019-10-03 15:05:00,209.06,209.06,208.84,208.94,5289.0,166.3877,166.3877,166.2126,166.2921,5289.0
2019-10-03 15:10:00,208.95,209.13,208.95,209.03,5947.0,166.3001,166.4434,166.3001,166.3638,5947.0
2019-10-03 15:15:00,209.03,209.08,208.73,208.81,4225.0,166.3638,166.4036,166.125,166.1887,4225.0
2019-10-03 15:20:00,208.89,208.98,208.82,208.82,5413.0,166.2524,166.324,166.1966,166.1966,5413.0
2019-10-03 15:25:00,208.87,208.95,208.77,208.95,4950.0,166.2364,166.3001,166.1568,166.3001,4950.0
2019-10-03 15:30:00,208.97,208.99,208.8,208.91,6352.0,166.316,166.3319,166.1807,166.2683,6352.0
2019-10-03 15:35:00,208.89,208.91,208.82,208.89,8392.0,166.2524,166.2683,166.1966,166.2524,8392.0
2019-10-03 15:40:00,208.9,209.2,208.9,209.15,9728.0,166.2603,166.4991,166.2603,166.4593,9728.0
2019-10-03 15:45:00,209.12,209.22,208.81,208.9,9674.0,166.4354,166.515,166.1887,166.2603,9674.0
2019-10-03 15:50:00,208.83,209.22,208.74,209.15,17082.0,166.2046,166.515,166.133,166.4593,17082.0
2019-10-03 15:55:00,209.21,209.49,209.07,209.48,53293.0,166.507,166.7299,166.3956,166.7219,53293.0
2019-10-04 09:30:00,210.25,211.86,209.96,211.0,14127.0,167.3348,168.6161,167.1039,167.9317,14127.0
2019-10-04 09:35:00,210.96,211.22,210.47,211.22,6268.0,167.8998,168.1068,167.5098,168.1068,6268.0
2019-10-04 09:40:00,211.2,211.34,210.89,211.21,6238.0,168.0908,168.2023,167.8441,168.0988,6238.0
2019-10-04 09:45:00,211.3,211.33,210.66,210.85,4654.0,168.1704,168.1943,167.6611,167.8123,4654.0
2019-10-04 09:50:00,210.95,211.22,210.92,211.1,6200.0,167.8919,168.1068,167.868,168.0113,6200.0
2019-10-04 09:55:00,211.05,211.43,211.05,211.43,3963.0,167.9715,168.2739,167.9715,168.2739,3963.0
2019-10-04 10:00:00,211.28,212.27,211.27,212.27,8202.0,168.1545,168.9424,168.1466,168.9424,8202.0
2019-10-04 10:05:00,212.27,212.72,212.27,212.6,5495.0,168.9424,169.3006,168.9424,169.2051,5495.0
2019-10-04 10:10:00,212.54,212.54,212.2,212.53,6656.0,169.1573,169.1573,168.8867,169.1494,6656.0
2019-10-04 10:15:00,212.64,212.96,212.64,212.96,5829.0,169.2369,169.4916,169.2369,169.4916,5829.0
2019-10-04 10:20:00,212.94,213.21,212.82,213.02,8674.0,169.4757,169.6906,169.3802,169.5394,8674.0
2019-10-04 10:25:00,212.94,213.13,212.9,212.92,4351.0,169.4757,169.6269,169.4438,169.4598,4351.0
2019-10-04 10:30:00,212.9,213.14,212.57,212.57,10000.0,169.4438,169.6349,169.1812,169.1812,10000.0
2019-10-04 10:35:00,212.49,212.77,212.4,212.48,5462.0,169.1175,169.3404,169.0459,169.1096,5462.0
2019-10-04 10:40:00,212.57,212.92,212.54,212.86,5231.0,169.1812,169.4598,169.1573,169.412,5231.0
2019-10-04 10:45:00,212.77,212.77,212.29,212.31,6901.0,169.3404,169.3404,168.9584,168.9743,6901.0
2019-10-04 10:50:00,212.29,212.56,211.88,212.56,12540.0,168.9584,169.1732,168.632,169.1732,12540.0
2019-10-04 10:55:00,212.63,212.88,212.53,212.88,3846.0,169.229,169.4279,169.1494,169.4279,3846.0
2019-10-04 11:00:00,212.87,212.87,212.44,212.51,5124.0,169.42,169.42,169.0777,169.1335,5124.0
2019-10-04 11:05:00,212.53,213.11,212.53,213.09,3348.0,169.1494,169.611,169.1494,169.5951,3348.0
2019-10-04 11:10:00,213.11,213.33,213.11,213.33,2458.0,169.611,169.7861,169.611,169.7861,2458.0
2019-10-04 11:15:00,213.29,213.32,213.1,213.3,4964.0,169.7542,169.7781,169.603,169.7622,4964.0
2019-10-04 11:20:00,213.32,213.33,213.13,213.23,4062.0,169.7781,169.7861,169.6269,169.7065,4062.0
2019-10-04 11:25:00,213.24,213.38,213.24,213.24,2473.0,169.7144,169.8259,169.7144,169.7144,2473.0
2019-10-04 11:30:00,213.22,213.35,213.16,213.23,6000.0,169.6985,169.802,169.6508,169.7065,6000.0
2019-10-04 11:35:00,213.28,213.87,213.28,213.81,3896.0,169.7463,170.2159,169.7463,170.1681,3896.0
2019-10-04 11:40:00,213.81,213.84,213.36,213.53,4933.0,170.1681,170.192,169.81,169.9453,4933.0
2019-10-04 11:45:00,213.48,213.78,213.42,213.73,2200.0,169.9055,170.1442,169.8577,170.1044,2200.0
2019-10-04 11:50:00,213.84,213.95,213.73,213.75,3440.0,170.192,170.2795,170.1044,170.1204,3440.0
2019-10-04 11:55:00,213.66,213.8,213.56,213.56,3685.0,170.0487,170.1601,169.9691,169.9691,3685.0
2019-10-04 12:00:00,213.6,213.76,213.6,213.76,1400.0,170.001,170.1283,170.001,170.1283,1400.0
2019-10-04 12:05:00,213.72,213.9,213.72,213.9,2110.0,170.0965,170.2397,170.0965,170.2397,2110.0
2019-10-04 12:10:00,213.84,214.02,213.81,213.82,7444.0,170.192,170.3352,170.1681,170.1761,7444.0
2019-10-04 12:15:00,213.84,213.88,213.75,213.81,2866.0,170.192,170.2238,170.1204,170.1681,2866.0
2019-10-04 12:20:00,213.78,213.99,213.78,213.99,2000.0,170.1442,170.3114,170.1442,170.3114,2000.0
2019-10-04 12:25:00,213.94,213.98,213.63,213.63,4941.0,170.2716,170.3034,170.0248,170.0248,4941.0
2019-10-04 12:30:00,213.6,213.61,213.39,213.4,1946.0,170.001,170.0089,169.8338,169.8418,1946.0
2019-10-04 12:35:00,213.46,213.78,213.46,213.67,2057.0,169.8895,170.1442,169.8895,170.0567,2057.0
2019-10-04 12:40:00,213.62,213.72,213.55,213.55,2348.0,170.0169,170.0965,169.9612,169.9612,2348.0
2019-10-04 12:45:00,213.53,213.63,213.51,213.63,2781.0,169.9453,170.0248,169.9293,170.0248,2781.0
2019-10-04 12:50:00,213.69,213.85,213.69,213.85,2041.0,170.0726,170.1999,170.0726,170.1999,2041.0
2019-10-04 12:55:00,213.8,214.05,213.8,213.92,2018.0,170.1601,170.3591,170.1601,170.2557,2018.0
2019-10-04 13:00:00,213.94,213.97,213.78,213.97,3602.0,170.2716,170.2954,170.1442,170.2954,3602.0
2019-10-04 13:05:00,213.93,213.93,213.64,213.74,2344.0,170.2636,170.2636,170.0328,170.1124,2344.0
2019-10-04 13:10:00,213.81,213.81,213.38,213.42,3255.0,170.1681,170.1681,169.8259,169.8577,3255.0
2019-10-04 13:15:00,213.34,213.45,213.33,213.45,935.0,169.794,169.8816,169.7861,169.8816,935.0
2019-10-04 13:20:00,213.42,213.48,213.31,213.48,2354.0,169.8577,169.9055,169.7702,169.9055,2354.0
2019-10-04 13:25:00,213.5,213.59,213.45,213.59,4888.0,169.9214,169.993,169.8816,169.993,4888.0
2019-10-04 13:30:00,213.7,213.83,213.68,213.74,2632.0,170.0806,170.184,170.0646,170.1124,2632.0
2019-10-04 13:35:00,213.67,213.93,213.67,213.93,2269.0,170.0567,170.2636,170.0567,170.2636,2269.0
2019-10-04 13:40:00,213.97,213.99,213.75,213.96,5430.0,170.2954,170.3114,170.1204,170.2875,5430.0
2019-10-04 13:45:00,213.96,214.07,213.96,214.03,4349.0,170.2875,170.375,170.2875,170.3432,4349.0
2019-10-04 13:50:00,214.07,214.07,213.8,214.0,11541.0,170.375,170.375,170.1601,170.3193,11541.0
2019-10-04 13:55:00,214.0,214.09,213.95,214.01,4592.0,170.3193,170.391,170.2795,170.3273,4592.0
2019-10-04 14:00:00,214.07,214.07,213.94,214.04,1700.0,170.375,170.375,170.2716,170.3512,1700.0
2019-10-04 14:05:00,214.07,214.21,214.03,214.2,3080.0,170.375,170.4865,170.3432,170.4785,3080.0
2019-10-04 14:10:00,214.2,214.35,213.92,214.27,17223.0,170.4785,170.5979,170.2557,170.5342,17223.0
2019-10-04 14:15:00,214.27,214.37,214.23,214.36,2971.0,170.5342,170.6138,170.5024,170.6058,2971.0
2019-10-04 14:20:00,214.35,214.5,214.34,214.46,4048.0,170.5979,170.7173,170.5899,170.6854,4048.0
2019-10-04 14:25:00,214.49,214.63,214.46,214.49,4652.0,170.7093,170.8207,170.6854,170.7093,4652.0
2019-10-04 14:30:00,214.55,214.6,214.43,214.6,2506.0,170.7571,170.7969,170.6616,170.7969,2506.0
2019-10-04 14:35:00,214.61,214.77,214.54,214.77,2862.0,170.8048,170.9322,170.7491,170.9322,2862.0
2019-10-04 14:40:00,214.79,214.9,214.76,214.86,3762.0,170.9481,171.0356,170.9242,171.0038,3762.0
2019-10-04 14:45:00,214.89,215.25,214.89,215.19,5140.0,171.0277,171.3142,171.0277,171.2664,5140.0
2019-10-04 14:50:00,215.19,215.19,215.01,215.13,5848.0,171.2664,171.2664,171.1232,171.2187,5848.0
2019-10-04 14:55:00,215.22,215.28,215.15,215.24,3728.0,171.2903,171.3381,171.2346,171.3062,3728.0
2019-10-04 15:00:00,215.28,215.42,215.17,215.42,5751.0,171.3381,171.4495,171.2505,171.4495,5751.0
2019-10-04 15:05:00,215.39,215.46,215.33,215.37,8885.0,171.4256,171.4813,171.3778,171.4097,8885.0
2019-10-04 15:10:00,215.45,215.52,215.22,215.3,5129.0,171.4734,171.5291,171.2903,171.354,5129.0
2019-10-04 15:15:00,215.32,215.58,215.27,215.49,4942.0,171.3699,171.5768,171.3301,171.5052,4942.0
2019-10-04 15:20:00,215.51,215.58,215.39,215.45,6363.0,171.5211,171.5768,171.4256,171.4734,6363.0
2019-10-04 15:25:00,215.49,215.8,215.49,215.58,9049.0,171.5052,171.7519,171.5052,171.5768,9049.0
2019-10-04 15:30:00,215.59,215.88,215.55,215.86,5585.0,171.5848,171.8156,171.5529,171.7997,5585.0
2019-10-04 15:35:00,215.83,215.96,215.75,215.91,11135.0,171.7758,171.8793,171.7121,171.8395,11135.0
2019-10-04 15:40:00,215.94,215.95,215.73,215.77,15664.0,171.8633,171.8713,171.6962,171.728,15664.0
2019-10-04 15:45:00,215.78,215.98,215.65,215.97,21114.0,171.736,171.8952,171.6325,171.8872,21114.0
2019-10-04 15:50:00,216.0,216.07,215.52,215.65,23830.0,171.9111,171.9668,171.5291,171.6325,23830.0
2019-10-04 15:55:00,215.68,216.19,215.68,216.02,105668.0,171.6564,172.0623,171.6564,171.927,105668.0
2019-10-07 09:30:00,214.57,215.6,214.27,214.57,20991.0,170.773,171.5927,170.5342,170.773,20991.0
2019-10-07 09:35:00,214.68,214.68,213.77,214.1,3301.0,170.8605,170.8605,170.1363,170.3989,3301.0
2019-10-07 09:40:00,214.19,214.72,214.19,214.34,4117.0,170.4705,170.8924,170.4705,170.5899,4117.0
2019-10-07 09:45:00,214.36,214.36,213.35,213.35,3062.0,170.6058,170.6058,169.802,169.802,3062.0
2019-10-07 09:50:00,213.49,213.85,213.05,213.06,6660.0,169.9134,170.1999,169.5632,169.5712,6660.0
2019-10-07 09:55:00,213.09,213.2,212.84,212.84,8406.0,169.5951,169.6826,169.3961,169.3961,8406.0
2019-10-07 10:00:00,212.9,213.04,212.68,212.96,6686.0,169.4438,169.5553,169.2688,169.4916,6686.0
2019-10-07 10:05:00,212.96,213.04,212.69,213.04,6425.0,169.4916,169.5553,169.2767,169.5553,6425.0
2019-10-07 10:10:00,213.14,213.38,213.14,213.35,4700.0,169.6349,169.8259,169.6349,169.802,4700.0
2019-10-07 10:15:00,213.39,213.39,213.17,213.24,700.0,169.8338,169.8338,169.6587,169.7144,700.0
2019-10-07 10:20:00,213.3,213.58,213.22,213.54,7173.0,169.7622,169.985,169.6985,169.9532,7173.0
2019-10-07 10:25:00,213.49,213.64,213.34,213.35,3017.0,169.9134,170.0328,169.794,169.802,3017.0
2019-10-07 10:30:00,213.43,213.85,213.36,213.85,3506.0,169.8657,170.1999,169.81,170.1999,3506.0
2019-10-07 10:35:00,213.71,213.75,213.44,213.59,3558.0,170.0885,170.1204,169.8736,169.993,3558.0
2019-10-07 10:40:00,213.68,214.41,213.68,214.27,5136.0,170.0646,170.6456,170.0646,170.5342,5136.0
2019-10-07 10:45:00,214.4,214.46,214.12,214.29,8134.0,170.6377,170.6854,170.4148,170.5501,8134.0
2019-10-07 10:50:00,214.34,214.47,214.34,214.46,2008.0,170.5899,170.6934,170.5899,170.6854,2008.0
2019-10-07 10:55:00,214.5,214.62,214.45,214.57,2465.0,170.7173,170.8128,170.6775,170.773,2465.0
2019-10-07 11:00:00,214.57,214.57,213.99,214.08,3848.0,170.773,170.773,170.3114,170.383,3848.0
2019-10-07 11:05:00,213.94,214.05,213.7,214.01,3804.0,170.2716,170.3591,170.0806,170.3273,3804.0
2019-10-07 11:10:00,214.17,214.17,213.95,214.11,3354.0,170.4546,170.4546,170.2795,170.4069,3354.0
2019-10-07 11:15:00,214.04,214.13,213.99,214.06,2300.0,170.3512,170.4228,170.3114,170.3671,2300.0
2019-10-07 11:20:00,214.21,214.28,213.93,213.93,3891.0,170.4865,170.5422,170.2636,170.2636,3891.0
2019-10-07 11:25:00,214.01,214.25,213.96,214.21,23329.0,170.3273,170.5183,170.2875,170.4865,23329.0
2019-10-07 11:30:00,214.21,214.61,214.13,214.55,8213.0,170.4865,170.8048,170.4228,170.7571,8213.0
2019-10-07 11:35:00,214.52,214.66,214.5,214.5,2243.0,170.7332,170.8446,170.7173,170.7173,2243.0
2019-10-07 11:40:00,214.39,214.58,214.22,214.44,7110.0,170.6297,170.7809,170.4944,170.6695,7110.0
2019-10-07 11:45:00,214.49,214.65,214.41,214.51,4568.0,170.7093,170.8366,170.6456,170.7252,4568.0
2019-10-07 11:50:00,214.55,215.14,214.55,215.14,3300.0,170.7571,171.2266,170.7571,171.2266,3300.0
2019-10-07 11:55:00,215.17,215.29,214.98,215.21,7055.0,171.2505,171.346,171.0993,171.2823,7055.0
2019-10-07 12:00:00,215.24,215.24,214.95,215.04,4104.0,171.3062,171.3062,171.0754,171.147,4104.0
2019-10-07 12:05:00,215.08,215.08,214.87,214.87,3600.0,171.1789,171.1789,171.0117,171.0117,3600.0
2019-10-07 12:10:00,214.95,215.04,214.94,215.03,4161.0,171.0754,171.147,171.0675,171.1391,4161.0
2019-10-07 12:15:00,214.99,214.99,214.64,214.64,2907.0,171.1072,171.1072,170.8287,170.8287,2907.0
2019-10-07 12:20:00,214.71,214.86,214.69,214.77,3713.0,170.8844,171.0038,170.8685,170.9322,3713.0
2019-10-07 12:25:00,214.76,214.78,214.52,214.64,2900.0,170.9242,170.9401,170.7332,170.8287,2900.0
2019-10-07 12:30:00,214.57,214.57,214.5,214.54,1200.0,170.773,170.773,170.7173,170.7491,1200.0
2019-10-07 12:35:00,214.63,214.97,214.6,214.93,2843.0,170.8207,171.0913,170.7969,171.0595,2843.0
2019-10-07 12:40:00,214.98,215.2,214.98,215.13,1121.0,171.0993,171.2744,171.0993,171.2187,1121.0
2019-10-07 12:45:00,215.08,215.22,215.08,215.18,1610.0,171.1789,171.2903,171.1789,171.2585,1610.0
2019-10-07 12:50:00,215.14,215.17,215.0,215.06,3010.0,171.2266,171.2505,171.1152,171.163,3010.0
2019-10-07 12:55:00,214.96,214.96,214.66,214.72,1400.0,171.0834,171.0834,170.8446,170.8924,1400.0
2019-10-07 13:00:00,214.67,214.99,214.58,214.92,3600.0,170.8526,171.1072,170.7809,171.0515,3600.0
2019-10-07 13:05:00,214.92,214.96,214.54,214.54,2773.0,171.0515,171.0834,170.7491,170.7491,2773.0
2019-10-07 13:10:00,214.47,214.72,214.45,214.62,4818.0,170.6934,170.8924,170.6775,170.8128,4818.0
2019-10-07 13:15:00,214.63,214.69,214.61,214.64,700.0,170.8207,170.8685,170.8048,170.8287,700.0
2019-10-07 13:20:00,214.57,214.73,214.55,214.71,1952.0,170.773,170.9003,170.7571,170.8844,1952.0
2019-10-07 13:25:00,214.67,214.75,214.67,214.74,1400.0,170.8526,170.9162,170.8526,170.9083,1400.0
2019-10-07 13:30:00,214.83,215.36,214.83,215.07,4804.0,170.9799,171.4017,170.9799,171.1709,4804.0
2019-10-07 13:35:00,215.09,215.27,214.9,215.0,10803.0,171.1868,171.3301,171.0356,171.1152,10803.0
2019-10-07 13:40:00,215.02,215.15,214.94,215.02,7300.0,171.1311,171.2346,171.0675,171.1311,7300.0
2019-10-07 13:45:00,215.09,215.27,214.95,215.26,3378.0,171.1868,171.3301,171.0754,171.3221,3378.0
2019-10-07 13:50:00,215.19,215.2,215.0,215.03,1900.0,171.2664,171.2744,171.1152,171.1391,1900.0
2019-10-07 13:55:00,214.97,215.04,214.81,214.92,4741.0,171.0913,171.147,170.964,171.0515,4741.0
2019-10-07 14:00:00,214.89,214.92,214.63,214.63,3719.0,171.0277,171.0515,170.8207,170.8207,3719.0
2019-10-07 14:05:00,214.63,214.63,214.39,214.42,2300.0,170.8207,170.8207,170.6297,170.6536,2300.0
2019-10-07 14:10:00,214.42,214.42,214.0,214.0,4330.0,170.6536,170.6536,170.3193,170.3193,4330.0
2019-10-07 14:15:00,214.12,214.14,213.94,213.96,5468.0,170.4148,170.4307,170.2716,170.2875,5468.0
2019-10-07 14:20:00,213.95,214.07,213.84,213.92,5412.0,170.2795,170.375,170.192,170.2557,5412.0
2019-10-07 14:25:00,213.95,214.03,213.92,214.0,5367.0,170.2795,170.3432,170.2557,170.3193,5367.0
2019-10-07 14:30:00,214.0,214.01,213.68,213.76,3558.0,170.3193,170.3273,170.0646,170.1283,3558.0
2019-10-07 14:35:00,213.76,213.86,213.64,213.86,2915.0,170.1283,170.2079,170.0328,170.2079,2915.0
2019-10-07 14:40:00,213.94,214.03,213.86,214.03,3800.0,170.2716,170.3432,170.2079,170.3432,3800.0
2019-10-07 14:45:00,213.97,214.08,213.96,214.08,3304.0,170.2954,170.383,170.2875,170.383,3304.0
2019-10-07 14:50:00,214.0,214.0,213.72,213.81,2750.0,170.3193,170.3193,170.0965,170.1681,2750.0
2019-10-07 14:55:00,213.81,214.02,213.8,213.9,3300.0,170.1681,170.3352,170.1601,170.2397,3300.0
2019-10-07 15:00:00,213.78,214.01,213.75,213.94,3371.0,170.1442,170.3273,170.1204,170.2716,3371.0
2019-10-07 15:05:00,213.94,213.99,213.85,213.96,5956.0,170.2716,170.3114,170.1999,170.2875,5956.0
2019-10-07 15:10:00,213.9,213.96,213.64,213.76,9000.0,170.2397,170.2875,170.0328,170.1283,9000.0
2019-10-07 15:15:00,213.75,213.95,213.74,213.88,5328.0,170.1204,170.2795,170.1124,170.2238,5328.0
2019-10-07 15:20:00,213.89,213.91,213.75,213.85,16446.0,170.2318,170.2477,170.1204,170.1999,16446.0
2019-10-07 15:25:00,213.92,214.03,213.83,213.85,6517.0,170.2557,170.3432,170.184,170.1999,6517.0
2019-10-07 15:30:00,213.87,213.88,213.55,213.56,9147.0,170.2159,170.2238,169.9612,169.9691,9147.0
2019-10-07 15:35:00,213.55,213.66,213.49,213.66,5705.0,169.9612,170.0487,169.9134,170.0487,5705.0
2019-10-07 15:40:00,213.7,213.7,213.3,213.42,16365.0,170.0806,170.0806,169.7622,169.8577,16365.0
2019-10-07 15:45:00,213.4,213.81,213.4,213.76,10351.0,169.8418,170.1681,169.8418,170.1283,10351.0
2019-10-07 15:50:00,213.75,213.75,213.35,213.56,22000.0,170.1204,170.1204,169.802,169.9691,22000.0
2019-10-07 15:55:00,213.65,213.92,213.3,213.3,79980.0,170.0408,170.2557,169.7622,169.7622,79980.0
2019-10-08 09:30:00,212.51,213.01,212.13,213.01,12472.0,169.1335,169.5314,168.831,169.5314,12472.0
2019-10-08 09:35:00,212.87,212.92,212.01,212.01,6449.0,169.42,169.4598,168.7355,168.7355,6449.0
2019-10-08 09:40:00,212.0,212.01,211.55,211.83,8860.0,168.7276,168.7355,168.3694,168.5923,8860.0
2019-10-08 09:45:00,211.67,212.08,211.26,211.84,9338.0,168.4649,168.7912,168.1386,168.6002,9338.0
2019-10-08 09:50:00,211.91,212.11,211.71,212.09,5144.0,168.6559,168.8151,168.4967,168.7992,5144.0
2019-10-08 09:55:00,212.07,212.5,212.05,212.35,12311.0,168.7833,169.1255,168.7673,169.0061,12311.0
2019-10-08 10:00:00,212.44,212.88,212.44,212.83,4468.0,169.0777,169.4279,169.0777,169.3881,4468.0
2019-10-08 10:05:00,212.89,212.91,211.92,211.95,14695.0,169.4359,169.4518,168.6639,168.6878,14695.0
2019-10-08 10:10:00,211.85,211.85,211.26,211.63,12349.0,168.6082,168.6082,168.1386,168.4331,12349.0
2019-10-08 10:15:00,211.63,211.9,211.35,211.9,4276.0,168.4331,168.648,168.2102,168.648,4276.0
2019-10-08 10:20:00,211.87,212.0,211.57,211.89,6569.0,168.6241,168.7276,168.3853,168.64,6569.0
2019-10-08 10:25:00,211.84,212.0,211.73,211.89,6717.0,168.6002,168.7276,168.5127,168.64,6717.0
2019-10-08 10:30:00,211.86,212.29,211.85,212.02,8438.0,168.6161,168.9584,168.6082,168.7435,8438.0
2019-10-08 10:35:00,211.94,212.65,211.94,212.58,9870.0,168.6798,169.2449,168.6798,169.1892,9870.0
2019-10-08 10:40:00,212.56,212.6,212.23,212.46,3425.0,169.1732,169.2051,168.9106,169.0937,3425.0
2019-10-08 10:45:00,212.36,212.36,211.94,212.01,7264.0,169.0141,169.0141,168.6798,168.7355,7264.0
2019-10-08 10:50:00,212.07,212.14,211.82,211.91,6004.0,168.7833,168.839,168.5843,168.6559,6004.0
2019-10-08 10:55:00,211.94,212.24,211.94,212.14,6052.0,168.6798,168.9186,168.6798,168.839,6052.0
2019-10-08 11:00:00,212.19,212.44,212.14,212.41,6609.0,168.8788,169.0777,168.839,169.0539,6609.0
2019-10-08 11:05:00,212.31,212.35,212.04,212.08,6477.0,168.9743,169.0061,168.7594,168.7912,6477.0
2019-10-08 11:10:00,211.98,212.02,211.8,211.86,4950.0,168.7116,168.7435,168.5684,168.6161,4950.0
2019-10-08 11:15:00,211.87,212.14,211.87,212.02,7208.0,168.6241,168.839,168.6241,168.7435,7208.0
2019-10-08 11:20:00,212.04,212.05,211.59,211.7,5509.0,168.7594,168.7673,168.4012,168.4888,5509.0
2019-10-08 11:25:00,211.66,211.75,211.45,211.45,2873.0,168.457,168.5286,168.2898,168.2898,2873.0
2019-10-08 11:30:00,211.43,211.51,211.31,211.34,5154.0,168.2739,168.3376,168.1784,168.2023,5154.0
2019-10-08 11:35:00,211.37,211.75,211.37,211.72,7349.0,168.2261,168.5286,168.2261,168.5047,7349.0
2019-10-08 11:40:00,211.76,211.85,211.51,211.51,3930.0,168.5365,168.6082,168.3376,168.3376,3930.0
2019-10-08 11:45:00,211.6,211.7,211.37,211.41,3954.0,168.4092,168.4888,168.2261,168.258,3954.0
2019-10-08 11:50:00,211.49,211.52,211.3,211.38,3400.0,168.3217,168.3455,168.1704,168.2341,3400.0
2019-10-08 11:55:00,211.32,211.73,211.32,211.47,5500.0,168.1864,168.5127,168.1864,168.3057,5500.0
2019-10-08 12:00:00,211.51,211.64,211.46,211.6,2589.0,168.3376,168.441,168.2978,168.4092,2589.0
2019-10-08 12:05:00,211.51,211.7,211.47,211.7,4750.0,168.3376,168.4888,168.3057,168.4888,4750.0
2019-10-08 12:10:00,211.65,211.75,211.55,211.75,9364.0,168.449,168.5286,168.3694,168.5286,9364.0
2019-10-08 12:15:00,211.73,212.16,211.72,212.16,4128.0,168.5127,168.8549,168.5047,168.8549,4128.0
2019-10-08 12:20:00,212.2,212.26,212.14,212.14,4415.0,168.8867,168.9345,168.839,168.839,4415.0
2019-10-08 12:25:00,212.19,212.2,212.09,212.11,4140.0,168.8788,168.8867,168.7992,168.8151,4140.0
2019-10-08 12:30:00,212.11,212.2,212.1,212.12,2244.0,168.8151,168.8867,168.8071,168.8231,2244.0
2019-10-08 12:35:00,212.2,212.23,211.98,211.99,3212.0,168.8867,168.9106,168.7116,168.7196,3212.0
2019-10-08 12:40:00,211.98,212.24,211.96,212.19,6329.0,168.7116,168.9186,168.6957,168.8788,6329.0
2019-10-08 12:45:00,212.26,212.63,212.26,212.42,7880.0,168.9345,169.229,168.9345,169.0618,7880.0
2019-10-08 12:50:00,212.43,212.51,212.37,212.37,1775.0,169.0698,169.1335,169.022,169.022,1775.0
2019-10-08 12:55:00,212.35,212.39,212.19,212.28,5054.0,169.0061,169.0379,168.8788,168.9504,5054.0
2019-10-08 13:00:00,212.24,212.24,212.03,212.1,6415.0,168.9186,168.9186,168.7514,168.8071,6415.0
2019-10-08 13:05:00,212.08,212.18,212.03,212.06,2400.0,168.7912,168.8708,168.7514,168.7753,2400.0
2019-10-08 13:10:00,212.04,212.05,211.96,211.99,1800.0,168.7594,168.7673,168.6957,168.7196,1800.0
2019-10-08 13:15:00,212.05,212.48,212.05,212.48,14191.0,168.7673,169.1096,168.7673,169.1096,14191.0
2019-10-08 13:20:00,212.55,212.78,212.55,212.78,6900.0,169.1653,169.3483,169.1653,169.3483,6900.0
2019-10-08 13:25:00,212.79,212.87,212.57,212.62,7599.0,169.3563,169.42,169.1812,169.221,7599.0
2019-10-08 13:30:00,212.61,212.75,212.55,212.56,4598.0,169.213,169.3245,169.1653,169.1732,4598.0
2019-10-08 13:35:00,212.62,212.9,212.47,212.87,17163.0,169.221,169.4438,169.1016,169.42,17163.0
2019-10-08 13:40:00,212.9,212.97,212.84,212.91,15185.0,169.4438,169.4996,169.3961,169.4518,15185.0
2019-10-08 13:45:00,212.96,213.05,212.91,213.02,7899.0,169.4916,169.5632,169.4518,169.5394,7899.0
2019-10-08 13:50:00,213.04,213.05,212.93,212.97,3862.0,169.5553,169.5632,169.4677,169.4996,3862.0
2019-10-08 13:55:00,212.93,213.05,212.86,213.0,36592.0,169.4677,169.5632,169.412,169.5234,36592.0
2019-10-08 14:00:00,213.07,213.07,212.57,212.68,9421.0,169.5791,169.5791,169.1812,169.2688,9421.0
2019-10-08 14:05:00,212.74,212.99,212.74,212.98,6713.0,169.3165,169.5155,169.3165,169.5075,6713.0
2019-10-08 14:10:00,212.92,212.93,212.79,212.8,2800.0,169.4598,169.4677,169.3563,169.3643,2800.0
2019-10-08 14:15:00,212.88,212.99,212.75,212.99,3371.0,169.4279,169.5155,169.3245,169.5155,3371.0
2019-10-08 14:20:00,213.09,213.25,213.06,213.18,2428.0,169.5951,169.7224,169.5712,169.6667,2428.0
2019-10-08 14:25:00,213.2,213.25,213.06,213.12,2780.0,169.6826,169.7224,169.5712,169.6189,2780.0
2019-10-08 14:30:00,213.25,213.5,213.11,213.3,5791.0,169.7224,169.9214,169.611,169.7622,5791.0
2019-10-08 14:35:00,213.35,213.5,213.31,213.32,5133.0,169.802,169.9214,169.7702,169.7781,5133.0
2019-10-08 14:40:00,213.32,213.35,213.2,213.33,3646.0,169.7781,169.802,169.6826,169.7861,3646.0
2019-10-08 14:45:00,213.27,213.7,213.24,213.7,5750.0,169.7383,170.0806,169.7144,170.0806,5750.0
2019-10-08 14:50:00,213.7,213.74,213.57,213.73,10916.0,170.0806,170.1124,169.9771,170.1044,10916.0
2019-10-08 14:55:00,213.73,213.81,212.93,213.14,31908.0,170.1044,170.1681,169.4677,169.6349,31908.0
2019-10-08 15:00:00,213.19,213.47,212.83,212.93,11517.0,169.6747,169.8975,169.3881,169.4677,11517.0
2019-10-08 15:05:00,212.9,213.19,212.87,212.9,18462.0,169.4438,169.6747,169.42,169.4438,18462.0
2019-10-08 15:10:00,212.91,213.09,212.77,213.02,20095.0,169.4518,169.5951,169.3404,169.5394,20095.0
2019-10-08 15:15:00,212.98,213.19,212.89,213.13,9575.0,169.5075,169.6747,169.4359,169.6269,9575.0
2019-10-08 15:20:00,213.18,213.39,213.17,213.22,7886.0,169.6667,169.8338,169.6587,169.6985,7886.0
2019-10-08 15:25:00,213.17,213.26,213.1,213.22,14416.0,169.6587,169.7304,169.603,169.6985,14416.0
2019-10-08 15:30:00,213.27,213.37,213.19,213.25,11288.0,169.7383,169.8179,169.6747,169.7224,11288.0
2019-10-08 15:35:00,213.2,213.21,212.84,212.96,27688.0,169.6826,169.6906,169.3961,169.4916,27688.0
2019-10-08 15:40:00,212.89,213.04,212.63,212.79,32666.0,169.4359,169.5553,169.229,169.3563,32666.0
2019-10-08 15:45:00,212.79,212.9,212.23,212.24,18740.0,169.3563,169.4438,168.9106,168.9186,18740.0
2019-10-08 15:50:00,212.12,212.4,211.88,211.91,24022.0,168.8231,169.0459,168.632,168.6559,24022.0
2019-10-08 15:55:00,211.73,212.4,211.72,212.09,88629.0,168.5127,169.0459,168.5047,168.7992,88629.0
2019-10-09 09:30:00,214.25,214.88,212.52,213.73,24118.0,170.5183,171.0197,169.1414,170.1044,24118.0
2019-10-09 09:35:00,213.99,214.24,213.43,213.55,3350.0,170.3114,170.5103,169.8657,169.9612,3350.0
2019-10-09 09:40:00,213.54,213.73,213.2,213.49,10800.0,169.9532,170.1044,169.6826,169.9134,10800.0
2019-10-09 09:45:00,213.47,213.63,212.98,212.98,3453.0,169.8975,170.0248,169.5075,169.5075,3453.0
2019-10-09 09:50:00,212.98,213.46,212.87,213.31,5500.0,169.5075,169.8895,169.42,169.7702,5500.0
2019-10-09 09:55:00,213.5,213.88,213.38,213.64,2200.0,169.9214,170.2238,169.8259,170.0328,2200.0
2019-10-09 10:00:00,213.82,214.24,213.82,214.21,2762.0,170.1761,170.5103,170.1761,170.4865,2762.0
2019-10-09 10:05:00,214.22,214.9,214.0,214.77,5926.0,170.4944,171.0356,170.3193,170.9322,5926.0
2019-10-09 10:10:00,214.78,215.08,214.72,214.73,3138.0,170.9401,171.1789,170.8924,170.9003,3138.0
2019-10-09 10:15:00,214.72,214.96,214.48,214.51,3539.0,170.8924,171.0834,170.7013,170.7252,3539.0
2019-10-09 10:20:00,214.35,214.35,213.96,214.07,2985.0,170.5979,170.5979,170.2875,170.375,2985.0
2019-10-09 10:25:00,214.15,214.72,214.14,214.72,4153.0,170.4387,170.8924,170.4307,170.8924,4153.0
2019-10-09 10:30:00,214.81,215.0,214.75,214.97,2723.0,170.964,171.1152,170.9162,171.0913,2723.0
2019-10-09 10:35:00,214.83,214.83,214.45,214.45,3775.0,170.9799,170.9799,170.6775,170.6775,3775.0
2019-10-09 10:40:00,214.41,214.56,214.21,214.56,3909.0,170.6456,170.765,170.4865,170.765,3909.0
2019-10-09 10:45:00,214.6,214.86,214.6,214.71,2977.0,170.7969,171.0038,170.7969,170.8844,2977.0
2019-10-09 10:50:00,214.65,214.75,214.65,214.75,2600.0,170.8366,170.9162,170.8366,170.9162,2600.0
2019-10-09 10:55:00,214.57,214.94,214.57,214.94,3102.0,170.773,171.0675,170.773,171.0675,3102.0
2019-10-09 11:00:00,214.97,214.97,214.48,214.48,1867.0,171.0913,171.0913,170.7013,170.7013,1867.0
2019-10-09 11:05:00,214.51,214.56,214.4,214.5,2600.0,170.7252,170.765,170.6377,170.7173,2600.0
2019-10-09 11:10:00,214.45,214.49,214.28,214.29,3970.0,170.6775,170.7093,170.5422,170.5501,3970.0
2019-10-09 11:15:00,214.39,214.49,214.38,214.42,3372.0,170.6297,170.7093,170.6218,170.6536,3372.0
2019-10-09 11:20:00,214.35,214.5,214.32,214.44,2000.0,170.5979,170.7173,170.574,170.6695,2000.0
2019-10-09 11:25:00,214.33,214.33,213.78,213.97,5165.0,170.582,170.582,170.1442,170.2954,5165.0
2019-10-09 11:30:00,213.97,214.25,213.9,214.25,2141.0,170.2954,170.5183,170.2397,170.5183,2141.0
2019-10-09 11:35:00,214.26,214.26,214.19,214.26,1517.0,170.5263,170.5263,170.4705,170.5263,1517.0
2019-10-09 11:40:00,214.2,214.2,214.1,214.1,800.0,170.4785,170.4785,170.3989,170.3989,800.0
2019-10-09 11:45:00,214.14,214.52,214.14,214.47,2944.0,170.4307,170.7332,170.4307,170.6934,2944.0
2019-10-09 11:50:00,214.53,214.66,214.53,214.66,2500.0,170.7411,170.8446,170.7411,170.8446,2500.0
2019-10-09 11:55:00,214.65,214.89,214.62,214.79,1350.0,170.8366,171.0277,170.8128,170.9481,1350.0
2019-10-09 12:00:00,214.71,214.81,214.71,214.76,1000.0,170.8844,170.964,170.8844,170.9242,1000.0
2019-10-09 12:05:00,214.81,214.81,214.62,214.7,3132.0,170.964,170.964,170.8128,170.8764,3132.0
2019-10-09 12:10:00,214.65,214.86,214.64,214.83,2417.0,170.8366,171.0038,170.8287,170.9799,2417.0
2019-10-09 12:15:00,214.88,214.89,214.57,214.57,1105.0,171.0197,171.0277,170.773,170.773,1105.0
2019-10-09 12:20:00,214.59,214.63,214.43,214.5,2250.0,170.7889,170.8207,170.6616,170.7173,2250.0
2019-10-09 12:25:00,214.55,214.63,214.55,214.57,1548.0,170.7571,170.8207,170.7571,170.773,1548.0
2019-10-09 12:30:00,214.6,214.85,214.6,214.85,1800.0,170.7969,170.9958,170.7969,170.9958,1800.0
2019-10-09 12:35:00,214.85,215.0,214.8,214.97,3839.0,170.9958,171.1152,170.956,171.0913,3839.0
2019-10-09 12:40:00,214.92,214.97,214.87,214.9,800.0,171.0515,171.0913,171.0117,171.0356,800.0
2019-10-09 12:45:00,214.87,214.9,214.79,214.86,1720.0,171.0117,171.0356,170.9481,171.0038,1720.0
2019-10-09 12:50:00,214.81,214.81,214.73,214.74,400.0,170.964,170.964,170.9003,170.9083,400.0
2019-10-09 12:55:00,214.73,214.96,214.7,214.96,1600.0,170.9003,171.0834,170.8764,171.0834,1600.0
2019-10-09 13:00:00,215.0,215.33,214.98,215.13,11185.0,171.1152,171.3778,171.0993,171.2187,11185.0
2019-10-09 13:05:00,215.1,215.1,214.94,214.94,1400.0,171.1948,171.1948,171.0675,171.0675,1400.0
2019-10-09 13:10:00,214.9,214.9,214.73,214.79,2550.0,171.0356,171.0356,170.9003,170.9481,2550.0
2019-10-09 13:15:00,214.87,214.94,214.79,214.85,2200.0,171.0117,171.0675,170.9481,170.9958,2200.0
2019-10-09 13:20:00,214.84,214.85,214.6,214.61,4599.0,170.9879,170.9958,170.7969,170.8048,4599.0
2019-10-09 13:25:00,214.62,214.63,214.44,214.49,2445.0,170.8128,170.8207,170.6695,170.7093,2445.0
2019-10-09 13:30:00,214.44,214.63,214.43,214.57,2500.0,170.6695,170.8207,170.6616,170.773,2500.0
2019-10-09 13:35:00,214.58,214.6,214.55,214.58,2200.0,170.7809,170.7969,170.7571,170.7809,2200.0
2019-10-09 13:40:00,214.64,214.64,214.46,214.5,900.0,170.8287,170.8287,170.6854,170.7173,900.0
2019-10-09 13:45:00,214.6,214.6,214.48,214.56,1709.0,170.7969,170.7969,170.7013,170.765,1709.0
2019-10-09 13:50:00,214.63,214.71,214.55,214.71,10200.0,170.8207,170.8844,170.7571,170.8844,10200.0
2019-10-09 13:55:00,214.62,214.7,214.58,214.59,4876.0,170.8128,170.8764,170.7809,170.7889,4876.0
2019-10-09 14:00:00,214.53,214.57,214.3,214.3,4728.0,170.7411,170.773,170.5581,170.5581,4728.0
2019-10-09 14:05:00,214.36,214.39,214.27,214.32,3100.0,170.6058,170.6297,170.5342,170.574,3100.0
2019-10-09 14:10:00,214.38,214.55,214.33,214.55,3000.0,170.6218,170.7571,170.582,170.7571,3000.0
2019-10-09 14:15:00,214.54,214.76,214.54,214.7,1900.0,170.7491,170.9242,170.7491,170.8764,1900.0
2019-10-09 14:20:00,214.79,214.87,214.78,214.78,1100.0,170.9481,171.0117,170.9401,170.9401,1100.0
2019-10-09 14:25:00,214.72,214.74,214.59,214.59,4705.0,170.8924,170.9083,170.7889,170.7889,4705.0
2019-10-09 14:30:00,214.65,214.86,214.65,214.84,1900.0,170.8366,171.0038,170.8366,170.9879,1900.0
2019-10-09 14:35:00,214.81,214.81,214.63,214.76,3558.0,170.964,170.964,170.8207,170.9242,3558.0
2019-10-09 14:40:00,214.76,214.82,214.73,214.81,3708.0,170.9242,170.9719,170.9003,170.964,3708.0
2019-10-09 14:45:00,214.83,215.15,214.81,214.87,22124.0,170.9799,171.2346,170.964,171.0117,22124.0
2019-10-09 14:50:00,214.92,215.11,214.89,215.09,2788.0,171.0515,171.2028,171.0277,171.1868,2788.0
2019-10-09 14:55:00,215.09,215.09,214.94,215.04,1600.0,171.1868,171.1868,171.0675,171.147,1600.0
2019-10-09 15:00:00,215.0,215.27,215.0,215.19,3108.0,171.1152,171.3301,171.1152,171.2664,3108.0
2019-10-09 15:05:00,215.17,215.27,215.17,215.21,2356.0,171.2505,171.3301,171.2505,171.2823,2356.0
2019-10-09 15:10:00,215.25,215.3,215.06,215.17,6380.0,171.3142,171.354,171.163,171.2505,6380.0
2019-10-09 15:15:00,215.18,215.25,215.15,215.22,4808.0,171.2585,171.3142,171.2346,171.2903,4808.0
2019-10-09 15:20:00,215.23,215.24,215.16,215.24,6726.0,171.2983,171.3062,171.2425,171.3062,6726.0
2019-10-09 15:25:00,215.18,215.18,215.05,215.09,3700.0,171.2585,171.2585,171.155,171.1868,3700.0
2019-10-09 15:30:00,215.1,215.31,215.08,215.22,7550.0,171.1948,171.3619,171.1789,171.2903,7550.0
2019-10-09 15:35:00,215.23,215.37,215.23,215.37,6503.0,171.2983,171.4097,171.2983,171.4097,6503.0
2019-10-09 15:40:00,215.35,215.42,214.92,214.96,21427.0,171.3938,171.4495,171.0515,171.0834,21427.0
2019-10-09 15:45:00,214.97,215.04,214.87,214.87,8600.0,171.0913,171.147,171.0117,171.0117,8600.0
2019-10-09 15:50:00,214.95,215.15,214.88,215.14,14060.0,171.0754,171.2346,171.0197,171.2266,14060.0
2019-10-09 15:55:00,215.15,215.41,214.98,215.13,71676.0,171.2346,171.4415,171.0993,171.2187,71676.0
2019-10-10 09:30:00,214.22,215.76,214.22,214.75,15098.0,170.4944,171.7201,170.4944,170.9162,15098.0
2019-10-10 09:35:00,214.97,215.42,214.67,214.81,8639.0,171.0913,171.4495,170.8526,170.964,8639.0
2019-10-10 09:40:00,214.8,214.97,214.02,214.53,12655.0,170.956,171.0913,170.3352,170.7411,12655.0
2019-10-10 09:45:00,214.43,214.48,214.12,214.36,8877.0,170.6616,170.7013,170.4148,170.6058,8877.0
2019-10-10 09:50:00,214.33,215.08,214.26,214.75,8962.0,170.582,171.1789,170.5263,170.9162,8962.0
2019-10-10 09:55:00,214.62,215.44,214.61,215.36,3352.0,170.8128,171.4654,170.8048,171.4017,3352.0
2019-10-10 10:00:00,215.21,215.42,214.86,215.0,3475.0,171.2823,171.4495,171.0038,171.1152,3475.0
2019-10-10 10:05:00,214.93,215.2,214.84,215.03,2750.0,171.0595,171.2744,170.9879,171.1391,2750.0
2019-10-10 10:10:00,215.07,215.13,214.96,215.09,724.0,171.1709,171.2187,171.0834,171.1868,724.0
2019-10-10 10:15:00,215.07,215.5,214.97,215.36,2700.0,171.1709,171.5131,171.0913,171.4017,2700.0
2019-10-10 10:20:00,215.3,215.48,215.3,215.33,1795.0,171.354,171.4972,171.354,171.3778,1795.0
2019-10-10 10:25:00,215.33,215.45,215.24,215.37,2022.0,171.3778,171.4734,171.3062,171.4097,2022.0
2019-10-10 10:30:00,215.39,215.59,215.23,215.25,3100.0,171.4256,171.5848,171.2983,171.3142,3100.0
2019-10-10 10:35:00,215.37,215.47,215.27,215.35,4303.0,171.4097,171.4893,171.3301,171.3938,4303.0
2019-10-10 10:40:00,215.4,215.7,215.38,215.7,8287.0,171.4336,171.6723,171.4176,171.6723,8287.0
2019-10-10 10:45:00,215.6,215.68,215.27,215.34,3206.0,171.5927,171.6564,171.3301,171.3858,3206.0
2019-10-10 10:50:00,215.32,215.69,215.25,215.69,3940.0,171.3699,171.6644,171.3142,171.6644,3940.0
2019-10-10 10:55:00,215.75,216.17,215.75,216.17,3700.0,171.7121,172.0464,171.7121,172.0464,3700.0
2019-10-10 11:00:00,216.23,216.23,216.04,216.19,1602.0,172.0941,172.0941,171.9429,172.0623,1602.0
2019-10-10 11:05:00,216.33,216.87,216.33,216.77,5983.0,172.1737,172.6035,172.1737,172.5239,5983.0
2019-10-10 11:10:00,216.78,217.01,216.78,216.99,6346.0,172.5319,172.7149,172.5319,172.699,6346.0
2019-10-10 11:15:00,216.99,217.0,216.81,216.9,3492.0,172.699,172.707,172.5558,172.6274,3492.0
2019-10-10 11:20:00,216.96,216.97,216.83,216.9,3860.0,172.6751,172.6831,172.5717,172.6274,3860.0
2019-10-10 11:25:00,216.83,217.0,216.77,216.77,5826.0,172.5717,172.707,172.5239,172.5239,5826.0
2019-10-10 11:30:00,216.72,217.03,216.72,216.91,6367.0,172.4841,172.7309,172.4841,172.6353,6367.0
2019-10-10 11:35:00,216.85,216.91,216.48,216.71,8999.0,172.5876,172.6353,172.2931,172.4762,8999.0
2019-10-10 11:40:00,216.72,216.72,216.38,216.48,8312.0,172.4841,172.4841,172.2135,172.2931,8312.0
2019-10-10 11:45:00,216.53,216.66,216.39,216.66,3865.0,172.3329,172.4364,172.2215,172.4364,3865.0
2019-10-10 11:50:00,216.57,216.7,216.48,216.7,1600.0,172.3647,172.4682,172.2931,172.4682,1600.0
2019-10-10 11:55:00,216.91,216.96,216.8,216.81,2964.0,172.6353,172.6751,172.5478,172.5558,2964.0
2019-10-10 12:00:00,216.89,216.89,216.67,216.75,2480.0,172.6194,172.6194,172.4443,172.508,2480.0
2019-10-10 12:05:00,216.71,216.92,216.71,216.87,4200.0,172.4762,172.6433,172.4762,172.6035,4200.0
2019-10-10 12:10:00,216.89,217.0,216.82,216.82,1630.0,172.6194,172.707,172.5637,172.5637,1630.0
2019-10-10 12:15:00,216.75,216.88,216.72,216.88,2141.0,172.508,172.6115,172.4841,172.6115,2141.0
2019-10-10 12:20:00,216.94,217.02,216.62,216.65,7868.0,172.6592,172.7229,172.4045,172.4284,7868.0
2019-10-10 12:25:00,216.73,216.86,216.72,216.75,1610.0,172.4921,172.5956,172.4841,172.508,1610.0
2019-10-10 12:30:00,216.8,216.81,216.35,216.4,1961.0,172.5478,172.5558,172.1897,172.2294,1961.0
2019-10-10 12:35:00,216.47,216.52,216.36,216.4,2717.0,172.2852,172.325,172.1976,172.2294,2717.0
2019-10-10 12:40:00,216.37,216.43,216.31,216.43,969.0,172.2056,172.2533,172.1578,172.2533,969.0
2019-10-10 12:45:00,216.42,216.49,216.34,216.39,1425.0,172.2454,172.3011,172.1817,172.2215,1425.0
2019-10-10 12:50:00,216.5,216.6,216.49,216.6,900.0,172.309,172.3886,172.3011,172.3886,900.0
2019-10-10 12:55:00,216.58,216.87,216.53,216.87,3872.0,172.3727,172.6035,172.3329,172.6035,3872.0
2019-10-10 13:00:00,216.81,216.92,216.79,216.79,1700.0,172.5558,172.6433,172.5398,172.5398,1700.0
2019-10-10 13:05:00,216.77,216.89,216.75,216.86,1400.0,172.5239,172.6194,172.508,172.5956,1400.0
2019-10-10 13:10:00,216.82,216.89,216.74,216.8,1390.0,172.5637,172.6194,172.5,172.5478,1390.0
2019-10-10 13:15:00,216.8,216.8,216.55,216.55,2100.0,172.5478,172.5478,172.3488,172.3488,2100.0
2019-10-10 13:20:00,216.72,216.76,216.59,216.71,1300.0,172.4841,172.516,172.3807,172.4762,1300.0
2019-10-10 13:25:00,216.75,216.92,216.75,216.92,1200.0,172.508,172.6433,172.508,172.6433,1200.0
2019-10-10 13:30:00,216.85,216.87,216.66,216.69,1800.0,172.5876,172.6035,172.4364,172.4603,1800.0
2019-10-10 13:35:00,216.77,216.85,216.7,216.7,4284.0,172.5239,172.5876,172.4682,172.4682,4284.0
2019-10-10 13:40:00,216.84,216.84,216.74,216.79,1000.0,172.5796,172.5796,172.5,172.5398,1000.0
2019-10-10 13:45:00,216.68,216.81,216.68,216.81,900.0,172.4523,172.5558,172.4523,172.5558,900.0
2019-10-10 13:50:00,216.81,216.96,216.81,216.87,2100.0,172.5558,172.6751,172.5558,172.6035,2100.0
2019-10-10 13:55:00,216.87,217.24,216.84,217.03,2941.0,172.6035,172.898,172.5796,172.7309,2941.0
2019-10-10 14:00:00,217.09,217.13,217.0,217.13,1087.0,172.7786,172.8104,172.707,172.8104,1087.0
2019-10-10 14:05:00,217.02,217.13,216.13,216.26,7421.0,172.7229,172.8104,172.0146,172.118,7421.0
2019-10-10 14:10:00,216.22,216.57,216.22,216.48,2000.0,172.0862,172.3647,172.0862,172.2931,2000.0
2019-10-10 14:15:00,216.52,216.59,216.43,216.49,2756.0,172.325,172.3807,172.2533,172.3011,2756.0
2019-10-10 14:20:00,216.44,216.64,216.44,216.64,1994.0,172.2613,172.4205,172.2613,172.4205,1994.0
2019-10-10 14:25:00,216.58,216.6,216.38,216.56,2972.0,172.3727,172.3886,172.2135,172.3568,2972.0
2019-10-10 14:30:00,216.53,216.82,216.53,216.76,1600.0,172.3329,172.5637,172.3329,172.516,1600.0
2019-10-10 14:35:00,216.71,216.77,216.57,216.58,2040.0,172.4762,172.5239,172.3647,172.3727,2040.0
2019-10-10 14:40:00,216.52,216.54,216.32,216.4,5784.0,172.325,172.3409,172.1658,172.2294,5784.0
2019-10-10 14:45:00,216.4,216.47,216.34,216.39,1400.0,172.2294,172.2852,172.1817,172.2215,1400.0
2019-10-10 14:50:00,216.36,216.49,216.18,216.18,1332.0,172.1976,172.3011,172.0543,172.0543,1332.0
2019-10-10 14:55:00,216.14,216.21,216.01,216.02,1515.0,172.0225,172.0782,171.919,171.927,1515.0
2019-10-10 15:00:00,216.1,216.28,216.09,216.19,2012.0,171.9907,172.1339,171.9827,172.0623,2012.0
2019-10-10 15:05:00,216.21,216.23,215.97,216.03,3575.0,172.0782,172.0941,171.8872,171.935,3575.0
2019-10-10 15:10:00,215.97,216.08,215.85,215.94,1600.0,171.8872,171.9748,171.7917,171.8633,1600.0
2019-10-10 15:15:00,215.99,216.04,215.89,215.98,900.0,171.9031,171.9429,171.8235,171.8952,900.0
2019-10-10 15:20:00,216.01,216.03,215.85,215.87,2000.0,171.919,171.935,171.7917,171.8076,2000.0
2019-10-10 15:25:00,215.82,216.09,215.82,216.09,2900.0,171.7678,171.9827,171.7678,171.9827,2900.0
2019-10-10 15:30:00,216.05,216.2,215.93,216.02,5840.0,171.9509,172.0703,171.8554,171.927,5840.0
2019-10-10 15:35:00,216.03,216.05,215.82,215.89,5551.0,171.935,171.9509,171.7678,171.8235,5551.0
2019-10-10 15:40:00,215.9,216.02,215.81,215.89,4178.0,171.8315,171.927,171.7599,171.8235,4178.0
2019-10-10 15:45:00,215.84,216.11,215.82,216.04,6747.0,171.7837,171.9986,171.7678,171.9429,6747.0
2019-10-10 15:50:00,216.07,216.21,215.99,216.04,7626.0,171.9668,172.0782,171.9031,171.9429,7626.0
2019-10-10 15:55:00,215.79,215.94,215.66,215.93,43611.0,171.744,171.8633,171.6405,171.8554,43611.0
2019-10-11 09:30:00,217.79,217.79,215.91,216.7,47254.0,173.3357,173.3357,171.8395,172.4682,47254.0
2019-10-11 09:35:00,216.47,216.54,215.91,216.13,3650.0,172.2852,172.3409,171.8395,172.0146,3650.0
2019-10-11 09:40:00,215.68,215.86,214.97,214.97,11000.0,171.6564,171.7997,171.0913,171.0913,11000.0
2019-10-11 09:45:00,214.91,215.35,214.54,215.06,22248.0,171.0436,171.3938,170.7491,171.163,22248.0
2019-10-11 09:50:00,215.09,215.19,214.87,214.9,11825.0,171.1868,171.2664,171.0117,171.0356,11825.0
2019-10-11 09:55:00,214.9,214.93,214.5,214.5,13103.0,171.0356,171.0595,170.7173,170.7173,13103.0
2019-10-11 10:00:00,214.36,214.54,214.03,214.26,5940.0,170.6058,170.7491,170.3432,170.5263,5940.0
2019-10-11 10:05:00,214.26,214.26,213.45,213.65,4472.0,170.5263,170.5263,169.8816,170.0408,4472.0
2019-10-11 10:10:00,213.77,214.24,213.77,214.13,7163.0,170.1363,170.5103,170.1363,170.4228,7163.0
2019-10-11 10:15:00,214.07,214.11,213.42,213.42,4107.0,170.375,170.4069,169.8577,169.8577,4107.0
2019-10-11 10:20:00,213.46,213.53,212.57,212.64,13384.0,169.8895,169.9453,169.1812,169.2369,13384.0
2019-10-11 10:25:00,212.61,213.2,212.6,212.77,11453.0,169.213,169.6826,169.2051,169.3404,11453.0
2019-10-11 10:30:00,212.84,212.91,212.67,212.77,4007.0,169.3961,169.4518,169.2608,169.3404,4007.0
2019-10-11 10:35:00,212.8,212.83,212.6,212.78,1700.0,169.3643,169.3881,169.2051,169.3483,1700.0
2019-10-11 10:40:00,212.6,212.6,212.0,212.0,3688.0,169.2051,169.2051,168.7276,168.7276,3688.0
2019-10-11 10:45:00,212.13,212.31,211.81,211.81,10058.0,168.831,168.9743,168.5763,168.5763,10058.0
2019-10-11 10:50:00,211.82,212.14,211.75,212.14,5452.0,168.5843,168.839,168.5286,168.839,5452.0
2019-10-11 10:55:00,212.21,212.6,212.18,212.5,4838.0,168.8947,169.2051,168.8708,169.1255,4838.0
2019-10-11 11:00:00,212.57,213.13,212.55,213.02,6292.0,169.1812,169.6269,169.1653,169.5394,6292.0
2019-10-11 11:05:00,213.08,213.36,213.0,213.1,6712.0,169.5871,169.81,169.5234,169.603,6712.0
2019-10-11 11:10:00,213.16,213.25,213.0,213.05,4865.0,169.6508,169.7224,169.5234,169.5632,4865.0
2019-10-11 11:15:00,213.03,213.33,213.01,213.22,6540.0,169.5473,169.7861,169.5314,169.6985,6540.0
2019-10-11 11:20:00,213.31,213.44,213.21,213.25,2348.0,169.7702,169.8736,169.6906,169.7224,2348.0
2019-10-11 11:25:00,213.34,213.64,213.28,213.55,5999.0,169.794,170.0328,169.7463,169.9612,5999.0
2019-10-11 11:30:00,213.54,213.67,213.46,213.62,6394.0,169.9532,170.0567,169.8895,170.0169,6394.0
2019-10-11 11:35:00,213.69,214.2,213.68,213.99,8800.0,170.0726,170.4785,170.0646,170.3114,8800.0
2019-10-11 11:40:00,213.95,213.95,213.48,213.48,3733.0,170.2795,170.2795,169.9055,169.9055,3733.0
2019-10-11 11:45:00,213.5,213.5,213.06,213.19,11777.0,169.9214,169.9214,169.5712,169.6747,11777.0
2019-10-11 11:50:00,213.01,213.16,212.86,213.16,3700.0,169.5314,169.6508,169.412,169.6508,3700.0
2019-10-11 11:55:00,213.24,213.24,212.81,212.82,3000.0,169.7144,169.7144,169.3722,169.3802,3000.0
2019-10-11 12:00:00,212.8,213.01,212.8,212.95,3991.0,169.3643,169.5314,169.3643,169.4836,3991.0
2019-10-11 12:05:00,212.95,213.06,212.93,213.03,5417.0,169.4836,169.5712,169.4677,169.5473,5417.0
2019-10-11 12:10:00,213.04,213.2,213.02,213.02,11200.0,169.5553,169.6826,169.5394,169.5394,11200.0
2019-10-11 12:15:00,212.96,212.96,212.41,212.51,2300.0,169.4916,169.4916,169.0539,169.1335,2300.0
2019-10-11 12:20:00,212.29,212.6,212.23,212.46,4600.0,168.9584,169.2051,168.9106,169.0937,4600.0
2019-10-11 12:25:00,212.43,212.78,212.43,212.75,4280.0,169.0698,169.3483,169.0698,169.3245,4280.0
2019-10-11 12:30:00,212.68,212.93,212.17,212.54,11900.0,169.2688,169.4677,168.8629,169.1573,11900.0
2019-10-11 12:35:00,212.63,212.68,212.29,212.32,5205.0,169.229,169.2688,168.9584,168.9822,5205.0
2019-10-11 12:40:00,212.36,212.48,212.34,212.34,800.0,169.0141,169.1096,168.9982,168.9982,800.0
2019-10-11 12:45:00,212.33,212.66,212.33,212.55,6518.0,168.9902,169.2528,168.9902,169.1653,6518.0
2019-10-11 12:50:00,212.55,212.86,212.47,212.69,5843.0,169.1653,169.412,169.1016,169.2767,5843.0
2019-10-11 12:55:00,212.66,212.67,212.4,212.45,2000.0,169.2528,169.2608,169.0459,169.0857,2000.0
2019-10-11 13:00:00,212.45,212.78,212.44,212.63,1800.0,169.0857,169.3483,169.0777,169.229,1800.0
2019-10-11 13:05:00,212.74,212.8,212.48,212.56,4231.0,169.3165,169.3643,169.1096,169.1732,4231.0
2019-10-11 13:10:00,212.64,212.64,212.22,212.28,3700.0,169.2369,169.2369,168.9026,168.9504,3700.0
2019-10-11 13:15:00,212.22,212.83,212.21,212.83,10611.0,168.9026,169.3881,168.8947,169.3881,10611.0
2019-10-11 13:20:00,213.0,213.11,212.86,213.08,12247.0,169.5234,169.611,169.412,169.5871,12247.0
2019-10-11 13:25:00,213.08,213.86,213.02,213.73,6828.0,169.5871,170.2079,169.5394,170.1044,6828.0
2019-10-11 13:30:00,213.63,213.84,213.29,213.68,10779.0,170.0248,170.192,169.7542,170.0646,10779.0
2019-10-11 13:35:00,213.79,213.83,213.61,213.61,1102.0,170.1522,170.184,170.0089,170.0089,1102.0
2019-10-11 13:40:00,213.6,213.6,212.92,213.09,8302.0,170.001,170.001,169.4598,169.5951,8302.0
2019-10-11 13:45:00,213.21,213.29,213.07,213.08,3000.0,169.6906,169.7542,169.5791,169.5871,3000.0
2019-10-11 13:50:00,213.05,213.14,212.57,212.62,13101.0,169.5632,169.6349,169.1812,169.221,13101.0
2019-10-11 13:55:00,212.61,212.71,212.41,212.41,5649.0,169.213,169.2926,169.0539,169.0539,5649.0
2019-10-11 14:00:00,212.46,212.47,212.19,212.2,12204.0,169.0937,169.1016,168.8788,168.8867,12204.0
2019-10-11 14:05:00,212.22,212.29,212.08,212.23,6867.0,168.9026,168.9584,168.7912,168.9106,6867.0
2019-10-11 14:10:00,212.27,212.58,212.14,212.56,12548.0,168.9424,169.1892,168.839,169.1732,12548.0
2019-10-11 14:15:00,212.61,212.94,212.6,212.88,3976.0,169.213,169.4757,169.2051,169.4279,3976.0
2019-10-11 14:20:00,212.88,212.92,212.77,212.79,1977.0,169.4279,169.4598,169.3404,169.3563,1977.0
2019-10-11 14:25:00,212.81,213.21,212.81,213.14,4387.0,169.3722,169.6906,169.3722,169.6349,4387.0
2019-10-11 14:30:00,213.18,213.29,213.12,213.12,3184.0,169.6667,169.7542,169.6189,169.6189,3184.0
2019-10-11 14:35:00,213.11,213.39,213.06,213.39,4096.0,169.611,169.8338,169.5712,169.8338,4096.0
2019-10-11 14:40:00,213.39,213.47,213.24,213.47,3951.0,169.8338,169.8975,169.7144,169.8975,3951.0
2019-10-11 14:45:00,213.5,213.64,213.43,213.5,4697.0,169.9214,170.0328,169.8657,169.9214,4697.0
2019-10-11 14:50:00,213.52,213.77,213.5,213.65,4070.0,169.9373,170.1363,169.9214,170.0408,4070.0
2019-10-11 14:55:00,213.59,213.62,213.41,213.59,5825.0,169.993,170.0169,169.8497,169.993,5825.0
2019-10-11 15:00:00,213.58,213.59,213.43,213.43,3823.0,169.985,169.993,169.8657,169.8657,3823.0
2019-10-11 15:05:00,213.41,213.67,213.41,213.63,5099.0,169.8497,170.0567,169.8497,170.0248,5099.0
2019-10-11 15:10:00,213.58,213.8,213.38,213.74,10574.0,169.985,170.1601,169.8259,170.1124,10574.0
2019-10-11 15:15:00,213.69,213.69,213.45,213.49,7631.0,170.0726,170.0726,169.8816,169.9134,7631.0
2019-10-11 15:20:00,213.58,213.61,213.3,213.5,7276.0,169.985,170.0089,169.7622,169.9214,7276.0
2019-10-11 15:25:00,213.52,213.61,213.44,213.48,8324.0,169.9373,170.0089,169.8736,169.9055,8324.0
2019-10-11 15:30:00,213.54,213.65,213.23,213.5,7493.0,169.9532,170.0408,169.7065,169.9214,7493.0
2019-10-11 15:35:00,213.58,213.93,213.46,213.76,11900.0,169.985,170.2636,169.8895,170.1283,11900.0
2019-10-11 15:40:00,213.85,213.87,213.34,213.34,21284.0,170.1999,170.2159,169.794,169.794,21284.0
2019-10-11 15:45:00,213.28,213.53,212.98,213.17,20634.0,169.7463,169.9453,169.5075,169.6587,20634.0
2019-10-11 15:50:00,213.24,213.43,212.91,213.03,30886.0,169.7144,169.8657,169.4518,169.5473,30886.0
2019-10-11 15:55:00,212.98,213.19,212.68,212.82,69126.0,169.5075,169.6747,169.2688,169.3802,69126.0
2019-10-14 09:30:00,213.28,213.75,212.51,212.88,10231.0,169.7463,170.1204,169.1335,169.4279,10231.0
2019-10-14 09:35:00,212.93,213.96,212.88,213.96,6887.0,169.4677,170.2875,169.4279,170.2875,6887.0
2019-10-14 09:40:00,214.0,214.42,213.91,214.24,3954.0,170.3193,170.6536,170.2477,170.5103,3954.0
2019-10-14 09:45:00,214.22,214.24,213.87,213.87,4725.0,170.4944,170.5103,170.2159,170.2159,4725.0
2019-10-14 09:50:00,213.91,214.04,213.65,213.79,3600.0,170.2477,170.3512,170.0408,170.1522,3600.0
2019-10-14 09:55:00,213.94,214.34,213.93,214.15,2640.0,170.2716,170.5899,170.2636,170.4387,2640.0
2019-10-14 10:00:00,214.1,214.4,214.01,214.25,4779.0,170.3989,170.6377,170.3273,170.5183,4779.0
2019-10-14 10:05:00,214.36,214.6,214.32,214.57,7411.0,170.6058,170.7969,170.574,170.773,7411.0
2019-10-14 10:10:00,214.51,214.65,214.41,214.42,3799.0,170.7252,170.8366,170.6456,170.6536,3799.0
2019-10-14 10:15:00,214.33,214.4,214.28,214.28,909.0,170.582,170.6377,170.5422,170.5422,909.0
2019-10-14 10:20:00,214.35,214.46,214.26,214.46,1200.0,170.5979,170.6854,170.5263,170.6854,1200.0
2019-10-14 10:25:00,214.39,214.83,214.39,214.75,4403.0,170.6297,170.9799,170.6297,170.9162,4403.0
2019-10-14 10:30:00,214.75,214.89,214.66,214.66,2150.0,170.9162,171.0277,170.8446,170.8446,2150.0
2019-10-14 10:35:00,214.59,214.71,214.39,214.69,5373.0,170.7889,170.8844,170.6297,170.8685,5373.0
2019-10-14 10:40:00,214.66,214.8,214.64,214.8,1400.0,170.8446,170.956,170.8287,170.956,1400.0
2019-10-14 10:45:00,214.64,214.64,214.32,214.57,8465.0,170.8287,170.8287,170.574,170.773,8465.0
2019-10-14 10:50:00,214.46,214.53,214.27,214.45,1568.0,170.6854,170.7411,170.5342,170.6775,1568.0
2019-10-14 10:55:00,214.57,214.65,214.5,214.59,1632.0,170.773,170.8366,170.7173,170.7889,1632.0
2019-10-14 11:00:00,214.64,214.65,214.07,214.07,2000.0,170.8287,170.8366,170.375,170.375,2000.0
2019-10-14 11:05:00,214.01,214.17,214.01,214.08,3100.0,170.3273,170.4546,170.3273,170.383,3100.0
2019-10-14 11:10:00,214.08,214.08,213.8,213.8,3548.0,170.383,170.383,170.1601,170.1601,3548.0
2019-10-14 11:15:00,213.7,213.7,213.53,213.54,5695.0,170.0806,170.0806,169.9453,169.9532,5695.0
2019-10-14 11:20:00,213.52,213.58,213.39,213.43,2383.0,169.9373,169.985,169.8338,169.8657,2383.0
2019-10-14 11:25:00,213.48,213.48,213.19,213.34,2943.0,169.9055,169.9055,169.6747,169.794,2943.0
2019-10-14 11:30:00,213.35,213.48,213.22,213.24,3600.0,169.802,169.9055,169.6985,169.7144,3600.0
2019-10-14 11:35:00,213.31,213.45,213.31,213.44,4718.0,169.7702,169.8816,169.7702,169.8736,4718.0
2019-10-14 11:40:00,213.37,213.41,213.19,213.27,4727.0,169.8179,169.8497,169.6747,169.7383,4727.0
2019-10-14 11:45:00,213.19,213.26,212.88,212.89,8054.0,169.6747,169.7304,169.4279,169.4359,8054.0
2019-10-14 11:50:00,212.78,212.98,212.78,212.87,2600.0,169.3483,169.5075,169.3483,169.42,2600.0
2019-10-14 11:55:00,212.89,213.03,212.89,213.03,1500.0,169.4359,169.5473,169.4359,169.5473,1500.0
2019-10-14 12:00:00,213.09,213.19,212.9,212.96,2375.0,169.5951,169.6747,169.4438,169.4916,2375.0
2019-10-14 12:05:00,213.0,213.08,212.91,212.91,1300.0,169.5234,169.5871,169.4518,169.4518,1300.0
2019-10-14 12:10:00,212.99,212.99,212.37,212.37,2913.0,169.5155,169.5155,169.022,169.022,2913.0
2019-10-14 12:15:00,212.37,212.74,212.36,212.63,4700.0,169.022,169.3165,169.0141,169.229,4700.0
2019-10-14 12:20:00,212.58,212.9,212.55,212.78,8300.0,169.1892,169.4438,169.1653,169.3483,8300.0
2019-10-14 12:25:00,212.81,212.89,212.61,212.79,4013.0,169.3722,169.4359,169.213,169.3563,4013.0
2019-10-14 12:30:00,212.82,212.84,212.69,212.77,6760.0,169.3802,169.3961,169.2767,169.3404,6760.0
2019-10-14 12:35:00,212.84,213.04,212.82,212.98,2175.0,169.3961,169.5553,169.3802,169.5075,2175.0
2019-10-14 12:40:00,212.91,212.91,212.57,212.69,1600.0,169.4518,169.4518,169.1812,169.2767,1600.0
2019-10-14 12:45:00,212.67,212.69,212.44,212.45,2500.0,169.2608,169.2767,169.0777,169.0857,2500.0
2019-10-14 12:50:00,212.52,212.52,212.43,212.43,1650.0,169.1414,169.1414,169.0698,169.0698,1650.0
2019-10-14 12:55:00,212.5,212.7,212.49,212.64,3960.0,169.1255,169.2847,169.1175,169.2369,3960.0
2019-10-14 13:00:00,212.71,212.88,212.71,212.8,1057.0,169.2926,169.4279,169.2926,169.3643,1057.0
2019-10-14 13:05:00,212.92,213.02,212.91,213.0,900.0,169.4598,169.5394,169.4518,169.5234,900.0
2019-10-14 13:10:00,213.03,213.21,213.03,213.15,2292.0,169.5473,169.6906,169.5473,169.6428,2292.0
2019-10-14 13:15:00,213.2,213.31,213.13,213.14,1200.0,169.6826,169.7702,169.6269,169.6349,1200.0
2019-10-14 13:20:00,213.13,213.13,212.93,213.01,1400.0,169.6269,169.6269,169.4677,169.5314,1400.0
2019-10-14 13:25:00,212.98,212.98,212.85,212.97,1602.0,169.5075,169.5075,169.4041,169.4996,1602.0
2019-10-14 13:30:00,212.95,212.99,212.75,212.75,2690.0,169.4836,169.5155,169.3245,169.3245,2690.0
2019-10-14 13:35:00,212.72,212.72,212.47,212.61,2823.0,169.3006,169.3006,169.1016,169.213,2823.0
2019-10-14 13:40:00,212.52,212.69,212.51,212.65,1334.0,169.1414,169.2767,169.1335,169.2449,1334.0
2019-10-14 13:45:00,212.66,212.82,212.66,212.82,1700.0,169.2528,169.3802,169.2528,169.3802,1700.0
2019-10-14 13:50:00,212.72,212.72,212.58,212.65,3800.0,169.3006,169.3006,169.1892,169.2449,3800.0
2019-10-14 13:55:00,212.64,212.81,212.64,212.78,3000.0,169.2369,169.3722,169.2369,169.3483,3000.0
2019-10-14 14:00:00,212.81,212.92,212.75,212.75,2505.0,169.3722,169.4598,169.3245,169.3245,2505.0
2019-10-14 14:05:00,212.77,212.77,212.64,212.69,2995.0,169.3404,169.3404,169.2369,169.2767,2995.0
2019-10-14 14:10:00,212.73,212.76,212.7,212.76,5137.0,169.3085,169.3324,169.2847,169.3324,5137.0
2019-10-14 14:15:00,212.76,212.77,212.68,212.76,3350.0,169.3324,169.3404,169.2688,169.3324,3350.0
2019-10-14 14:20:00,212.71,212.73,212.55,212.55,1000.0,169.2926,169.3085,169.1653,169.1653,1000.0
2019-10-14 14:25:00,212.54,212.54,212.36,212.41,5997.0,169.1573,169.1573,169.0141,169.0539,5997.0
2019-10-14 14:30:00,212.37,212.63,212.37,212.62,5273.0,169.022,169.229,169.022,169.221,5273.0
2019-10-14 14:35:00,212.53,212.62,212.47,212.58,3000.0,169.1494,169.221,169.1016,169.1892,3000.0
2019-10-14 14:40:00,212.53,212.61,212.53,212.58,4984.0,169.1494,169.213,169.1494,169.1892,4984.0
2019-10-14 14:45:00,212.56,212.81,212.56,212.81,1578.0,169.1732,169.3722,169.1732,169.3722,1578.0
2019-10-14 14:50:00,212.85,213.07,212.84,212.89,3510.0,169.4041,169.5791,169.3961,169.4359,3510.0
2019-10-14 14:55:00,212.88,213.11,212.88,212.98,4756.0,169.4279,169.611,169.4279,169.5075,4756.0
2019-10-14 15:00:00,213.02,213.07,212.77,212.77,5795.0,169.5394,169.5791,169.3404,169.3404,5795.0
2019-10-14 15:05:00,212.76,212.78,212.55,212.55,3500.0,169.3324,169.3483,169.1653,169.1653,3500.0
2019-10-14 15:10:00,212.56,212.67,212.48,212.49,4892.0,169.1732,169.2608,169.1096,169.1175,4892.0
2019-10-14 15:15:00,212.45,212.46,212.31,212.33,7709.0,169.0857,169.0937,168.9743,168.9902,7709.0
2019-10-14 15:20:00,212.33,212.4,212.2,212.33,5400.0,168.9902,169.0459,168.8867,168.9902,5400.0
2019-10-14 15:25:00,212.37,212.41,212.31,212.31,4423.0,169.022,169.0539,168.9743,168.9743,4423.0
2019-10-14 15:30:00,212.32,212.36,212.16,212.27,7372.0,168.9822,169.0141,168.8549,168.9424,7372.0
2019-10-14 15:35:00,212.3,212.33,212.17,212.24,9513.0,168.9663,168.9902,168.8629,168.9186,9513.0
2019-10-14 15:40:00,212.21,212.21,212.01,212.09,6084.0,168.8947,168.8947,168.7355,168.7992,6084.0
2019-10-14 15:45:00,212.11,212.28,212.11,212.19,8183.0,168.8151,168.9504,168.8151,168.8788,8183.0
2019-10-14 15:50:00,212.15,212.43,212.13,212.43,10906.0,168.8469,169.0698,168.831,169.0698,10906.0
2019-10-14 15:55:00,212.38,212.45,212.27,212.39,25079.0,169.03,169.0857,168.9424,169.0379,25079.0
2019-10-15 09:30:00,213.13,213.78,213.13,213.38,12909.0,169.6269,170.1442,169.6269,169.8259,12909.0
2019-10-15 09:35:00,213.38,213.72,213.3,213.69,2217.0,169.8259,170.0965,169.7622,170.0726,2217.0
2019-10-15 09:40:00,213.72,214.0,213.3,213.47,2950.0,170.0965,170.3193,169.7622,169.8975,2950.0
2019-10-15 09:45:00,213.45,213.49,212.95,212.96,2500.0,169.8816,169.9134,169.4836,169.4916,2500.0
2019-10-15 09:50:00,213.1,213.66,213.1,213.39,3601.0,169.603,170.0487,169.603,169.8338,3601.0
2019-10-15 09:55:00,213.42,213.52,213.16,213.27,1200.0,169.8577,169.9373,169.6508,169.7383,1200.0
2019-10-15 10:00:00,213.27,213.67,213.26,213.56,4035.0,169.7383,170.0567,169.7304,169.9691,4035.0
2019-10-15 10:05:00,213.58,213.8,213.43,213.75,2602.0,169.985,170.1601,169.8657,170.1204,2602.0
2019-10-15 10:10:00,213.77,213.77,213.26,213.48,3421.0,170.1363,170.1363,169.7304,169.9055,3421.0
2019-10-15 10:15:00,213.49,213.57,213.36,213.37,3294.0,169.9134,169.9771,169.81,169.8179,3294.0
2019-10-15 10:20:00,213.32,213.33,212.92,212.99,3232.0,169.7781,169.7861,169.4598,169.5155,3232.0
2019-10-15 10:25:00,212.99,212.99,212.5,212.59,9377.0,169.5155,169.5155,169.1255,169.1971,9377.0
2019-10-15 10:30:00,212.57,212.69,212.29,212.31,6577.0,169.1812,169.2767,168.9584,168.9743,6577.0
2019-10-15 10:35:00,212.37,212.77,212.34,212.63,8982.0,169.022,169.3404,168.9982,169.229,8982.0
2019-10-15 10:40:00,212.64,212.64,212.12,212.35,8207.0,169.2369,169.2369,168.8231,169.0061,8207.0
2019-10-15 10:45:00,212.41,212.59,212.3,212.3,3131.0,169.0539,169.1971,168.9663,168.9663,3131.0
2019-10-15 10:50:00,212.29,212.48,212.21,212.48,2650.0,168.9584,169.1096,168.8947,169.1096,2650.0
2019-10-15 10:55:00,212.61,212.69,212.54,212.69,5500.0,169.213,169.2767,169.1573,169.2767,5500.0
2019-10-15 11:00:00,212.77,212.83,212.6,212.83,3294.0,169.3404,169.3881,169.2051,169.3881,3294.0
2019-10-15 11:05:00,212.83,213.24,212.83,213.18,2552.0,169.3881,169.7144,169.3881,169.6667,2552.0
2019-10-15 11:10:00,213.16,213.16,212.81,212.87,1725.0,169.6508,169.6508,169.3722,169.42,1725.0
2019-10-15 11:15:00,212.81,213.22,212.8,213.18,3949.0,169.3722,169.6985,169.3643,169.6667,3949.0
2019-10-15 11:20:00,213.22,213.23,213.05,213.14,3515.0,169.6985,169.7065,169.5632,169.6349,3515.0
2019-10-15 11:25:00,213.16,213.5,213.11,213.42,2525.0,169.6508,169.9214,169.611,169.8577,2525.0
2019-10-15 11:30:00,213.4,213.64,213.4,213.56,2509.0,169.8418,170.0328,169.8418,169.9691,2509.0
2019-10-15 11:35:00,213.55,213.56,213.47,213.47,2200.0,169.9612,169.9691,169.8975,169.8975,2200.0
2019-10-15 11:40:00,213.47,213.61,213.45,213.56,2540.0,169.8975,170.0089,169.8816,169.9691,2540.0
2019-10-15 11:45:00,213.55,213.6,213.24,213.28,7000.0,169.9612,170.001,169.7144,169.7463,7000.0
2019-10-15 11:50:00,213.25,213.26,212.63,212.7,7300.0,169.7224,169.7304,169.229,169.2847,7300.0
2019-10-15 11:55:00,212.64,212.78,212.6,212.76,5149.0,169.2369,169.3483,169.2051,169.3324,5149.0
2019-10-15 12:00:00,212.86,213.19,212.86,212.99,3500.0,169.412,169.6747,169.412,169.5155,3500.0
2019-10-15 12:05:00,212.96,213.0,212.66,212.73,5080.0,169.4916,169.5234,169.2528,169.3085,5080.0
2019-10-15 12:10:00,212.73,212.73,212.38,212.39,4300.0,169.3085,169.3085,169.03,169.0379,4300.0
2019-10-15 12:15:00,212.37,212.38,212.05,212.09,4725.0,169.022,169.03,168.7673,168.7992,4725.0
2019-10-15 12:20:00,212.13,212.45,212.13,212.24,10210.0,168.831,169.0857,168.831,168.9186,10210.0
2019-10-15 12:25:00,212.2,212.26,212.14,212.21,2596.0,168.8867,168.9345,168.839,168.8947,2596.0
2019-10-15 12:30:00,212.25,212.44,212.2,212.3,5525.0,168.9265,169.0777,168.8867,168.9663,5525.0
2019-10-15 12:35:00,212.26,212.27,212.11,212.11,1200.0,168.9345,168.9424,168.8151,168.8151,1200.0
2019-10-15 12:40:00,212.18,212.19,211.77,211.79,6809.0,168.8708,168.8788,168.5445,168.5604,6809.0
2019-10-15 12:45:00,211.77,211.91,211.75,211.83,6208.0,168.5445,168.6559,168.5286,168.5923,6208.0
2019-10-15 12:50:00,211.87,211.89,211.65,211.78,8089.0,168.6241,168.64,168.449,168.5525,8089.0
2019-10-15 12:55:00,211.79,211.82,211.77,211.8,911.0,168.5604,168.5843,168.5445,168.5684,911.0
2019-10-15 13:00:00,211.8,211.97,211.8,211.88,3401.0,168.5684,168.7037,168.5684,168.632,3401.0
2019-10-15 13:05:00,211.91,212.05,211.9,211.93,4240.0,168.6559,168.7673,168.648,168.6718,4240.0
2019-10-15 13:10:00,211.94,212.25,211.94,212.18,1900.0,168.6798,168.9265,168.6798,168.8708,1900.0
2019-10-15 13:15:00,212.12,212.12,212.0,212.01,4117.0,168.8231,168.8231,168.7276,168.7355,4117.0
2019-10-15 13:20:00,212.03,212.03,211.57,211.57,1500.0,168.7514,168.7514,168.3853,168.3853,1500.0
2019-10-15 13:25:00,211.63,211.73,211.63,211.72,2279.0,168.4331,168.5127,168.4331,168.5047,2279.0
2019-10-15 13:30:00,211.63,211.82,211.63,211.82,3600.0,168.4331,168.5843,168.4331,168.5843,3600.0
2019-10-15 13:35:00,211.77,211.77,211.58,211.59,2216.0,168.5445,168.5445,168.3933,168.4012,2216.0
2019-10-15 13:40:00,211.59,211.59,211.4,211.45,2581.0,168.4012,168.4012,168.25,168.2898,2581.0
2019-10-15 13:45:00,211.48,211.92,211.45,211.9,4290.0,168.3137,168.6639,168.2898,168.648,4290.0
2019-10-15 13:50:00,211.86,211.92,211.79,211.86,1430.0,168.6161,168.6639,168.5604,168.6161,1430.0
2019-10-15 13:55:00,211.86,211.94,211.82,211.83,3201.0,168.6161,168.6798,168.5843,168.5923,3201.0
2019-10-15 14:00:00,211.87,212.29,211.82,212.29,8711.0,168.6241,168.9584,168.5843,168.9584,8711.0
2019-10-15 14:05:00,212.27,212.3,212.22,212.29,1200.0,168.9424,168.9663,168.9026,168.9584,1200.0
2019-10-15 14:10:00,212.38,212.47,212.2,212.24,2100.0,169.03,169.1016,168.8867,168.9186,2100.0
2019-10-15 14:15:00,212.23,212.23,212.13,212.13,4677.0,168.9106,168.9106,168.831,168.831,4677.0
2019-10-15 14:20:00,212.16,212.25,212.13,212.25,2386.0,168.8549,168.9265,168.831,168.9265,2386.0
2019-10-15 14:25:00,212.32,212.48,212.32,212.45,2482.0,168.9822,169.1096,168.9822,169.0857,2482.0
2019-10-15 14:30:00,212.44,212.7,212.44,212.69,1733.0,169.0777,169.2847,169.0777,169.2767,1733.0
2019-10-15 14:35:00,212.71,212.79,212.66,212.69,2124.0,169.2926,169.3563,169.2528,169.2767,2124.0
2019-10-15 14:40:00,212.75,212.97,212.75,212.86,7827.0,169.3245,169.4996,169.3245,169.412,7827.0
2019-10-15 14:45:00,212.91,213.0,212.8,212.8,1750.0,169.4518,169.5234,169.3643,169.3643,1750.0
2019-10-15 14:50:00,212.76,212.76,212.69,212.71,1300.0,169.3324,169.3324,169.2767,169.2926,1300.0
2019-10-15 14:55:00,212.72,212.77,212.58,212.74,5946.0,169.3006,169.3404,169.1892,169.3165,5946.0
2019-10-15 15:00:00,212.7,212.78,212.61,212.78,1600.0,169.2847,169.3483,169.213,169.3483,1600.0
2019-10-15 15:05:00,212.81,212.88,212.74,212.77,2376.0,169.3722,169.4279,169.3165,169.3404,2376.0
2019-10-15 15:10:00,212.78,212.81,212.74,212.78,1600.0,169.3483,169.3722,169.3165,169.3483,1600.0
2019-10-15 15:15:00,212.79,212.94,212.68,212.83,5313.0,169.3563,169.4757,169.2688,169.3881,5313.0
2019-10-15 15:20:00,212.87,212.96,212.87,212.96,3567.0,169.42,169.4916,169.42,169.4916,3567.0
2019-10-15 15:25:00,212.94,213.09,212.89,213.09,5082.0,169.4757,169.5951,169.4359,169.5951,5082.0
2019-10-15 15:30:00,213.07,213.19,212.91,213.05,10360.0,169.5791,169.6747,169.4518,169.5632,10360.0
2019-10-15 15:35:00,213.06,213.08,212.92,213.08,6680.0,169.5712,169.5871,169.4598,169.5871,6680.0
2019-10-15 15:40:00,213.01,213.04,212.92,212.98,16876.0,169.5314,169.5553,169.4598,169.5075,16876.0
2019-10-15 15:45:00,212.98,212.99,212.66,212.71,10823.0,169.5075,169.5155,169.2528,169.2926,10823.0
2019-10-15 15:50:00,212.72,212.76,212.59,212.67,15995.0,169.3006,169.3324,169.1971,169.2608,15995.0
2019-10-15 15:55:00,212.61,212.69,212.38,212.57,44405.0,169.213,169.2767,169.03,169.1812,44405.0
2019-10-16 09:30:00,211.45,211.68,210.77,210.77,18004.0,168.2898,168.4729,167.7486,167.7486,18004.0
2019-10-16 09:35:00,210.81,211.28,210.12,210.15,4447.0,167.7804,168.1545,167.2313,167.2552,4447.0
2019-10-16 09:40:00,210.28,210.44,209.57,209.99,6813.0,167.3586,167.486,166.7936,167.1278,6813.0
2019-10-16 09:45:00,209.91,209.99,209.41,209.8,13999.0,167.0642,167.1278,166.6662,166.9766,13999.0
2019-10-16 09:50:00,209.69,209.8,209.2,209.66,7678.0,166.8891,166.9766,166.4991,166.8652,7678.0
2019-10-16 09:55:00,209.43,209.5,208.67,208.67,13215.0,166.6821,166.7378,166.0773,166.0773,13215.0
2019-10-16 10:00:00,208.96,209.23,208.73,209.13,15907.0,166.3081,166.523,166.125,166.4434,15907.0
2019-10-16 10:05:00,209.12,209.54,209.03,209.43,13752.0,166.4354,166.7697,166.3638,166.6821,13752.0
2019-10-16 10:10:00,209.49,209.57,209.2,209.45,8909.0,166.7299,166.7936,166.4991,166.698,8909.0
2019-10-16 10:15:00,209.42,209.8,209.41,209.72,9220.0,166.6742,166.9766,166.6662,166.9129,9220.0
2019-10-16 10:20:00,209.66,210.17,209.46,210.17,8287.0,166.8652,167.2711,166.706,167.2711,8287.0
2019-10-16 10:25:00,210.15,210.38,209.98,210.18,9984.0,167.2552,167.4382,167.1199,167.279,9984.0
2019-10-16 10:30:00,210.22,210.67,210.21,210.66,9586.0,167.3109,167.669,167.3029,167.6611,9586.0
2019-10-16 10:35:00,210.57,210.87,210.35,210.35,7530.0,167.5894,167.8282,167.4143,167.4143,7530.0
2019-10-16 10:40:00,210.3,210.38,210.07,210.15,10269.0,167.3745,167.4382,167.1915,167.2552,10269.0
2019-10-16 10:45:00,210.2,210.74,210.09,210.57,10135.0,167.295,167.7247,167.2074,167.5894,10135.0
2019-10-16 10:50:00,210.57,211.13,210.41,211.12,9823.0,167.5894,168.0351,167.4621,168.0272,9823.0
2019-10-16 10:55:00,211.13,211.51,210.88,211.51,4239.0,168.0351,168.3376,167.8362,168.3376,4239.0
2019-10-16 11:00:00,211.44,211.75,211.38,211.45,9403.0,168.2819,168.5286,168.2341,168.2898,9403.0
2019-10-16 11:05:00,211.54,211.72,211.45,211.48,4100.0,168.3614,168.5047,168.2898,168.3137,4100.0
2019-10-16 11:10:00,211.54,211.8,211.52,211.55,5771.0,168.3614,168.5684,168.3455,168.3694,5771.0
2019-10-16 11:15:00,211.56,211.6,210.91,210.93,12825.0,168.3774,168.4092,167.86,167.876,12825.0
2019-10-16 11:20:00,210.93,211.15,210.86,211.15,8295.0,167.876,168.051,167.8202,168.051,8295.0
2019-10-16 11:25:00,211.14,211.38,211.14,211.28,15490.0,168.0431,168.2341,168.0431,168.1545,15490.0
2019-10-16 11:30:00,211.38,211.38,210.72,210.73,3646.0,168.2341,168.2341,167.7088,167.7168,3646.0
2019-10-16 11:35:00,210.77,211.01,210.62,211.01,10594.0,167.7486,167.9396,167.6292,167.9396,10594.0
2019-10-16 11:40:00,211.14,211.19,211.0,211.06,2428.0,168.0431,168.0829,167.9317,167.9794,2428.0
2019-10-16 11:45:00,211.11,211.29,211.09,211.19,4354.0,168.0192,168.1625,168.0033,168.0829,4354.0
2019-10-16 11:50:00,211.18,211.23,211.07,211.08,3418.0,168.0749,168.1147,167.9874,167.9953,3418.0
2019-10-16 11:55:00,210.96,211.05,210.74,210.98,4675.0,167.8998,167.9715,167.7247,167.9157,4675.0
2019-10-16 12:00:00,211.0,211.33,210.99,211.33,1500.0,167.9317,168.1943,167.9237,168.1943,1500.0
2019-10-16 12:05:00,211.24,211.3,211.08,211.14,3668.0,168.1227,168.1704,167.9953,168.0431,3668.0
2019-10-16 12:10:00,211.1,211.1,210.94,211.01,2850.0,168.0113,168.0113,167.8839,167.9396,2850.0
2019-10-16 12:15:00,210.99,211.35,210.99,211.3,4853.0,167.9237,168.2102,167.9237,168.1704,4853.0
2019-10-16 12:20:00,211.27,211.66,211.27,211.4,3982.0,168.1466,168.457,168.1466,168.25,3982.0
2019-10-16 12:25:00,211.4,211.44,211.21,211.29,2996.0,168.25,168.2819,168.0988,168.1625,2996.0
2019-10-16 12:30:00,211.32,211.52,211.1,211.51,20963.0,168.1864,168.3455,168.0113,168.3376,20963.0
2019-10-16 12:35:00,211.43,211.5,211.22,211.23,33566.0,168.2739,168.3296,168.1068,168.1147,33566.0
2019-10-16 12:40:00,211.28,211.42,211.11,211.2,38680.0,168.1545,168.2659,168.0192,168.0908,38680.0
2019-10-16 12:45:00,211.28,211.54,211.28,211.47,19288.0,168.1545,168.3614,168.1545,168.3057,19288.0
2019-10-16 12:50:00,211.47,211.55,211.24,211.43,12607.0,168.3057,168.3694,168.1227,168.2739,12607.0
2019-10-16 12:55:00,211.43,211.57,211.4,211.41,2523.0,168.2739,168.3853,168.25,168.258,2523.0
2019-10-16 13:00:00,211.36,211.52,211.36,211.46,4000.0,168.2182,168.3455,168.2182,168.2978,4000.0
2019-10-16 13:05:00,211.49,211.5,211.25,211.31,1700.0,168.3217,168.3296,168.1306,168.1784,1700.0
2019-10-16 13:10:00,211.39,211.55,211.35,211.49,4256.0,168.2421,168.3694,168.2102,168.3217,4256.0
2019-10-16 13:15:00,211.49,211.55,211.37,211.46,12857.0,168.3217,168.3694,168.2261,168.2978,12857.0
2019-10-16 13:20:00,211.53,211.7,211.5,211.63,10696.0,168.3535,168.4888,168.3296,168.4331,10696.0
2019-10-16 13:25:00,211.62,211.62,211.52,211.62,2041.0,168.4251,168.4251,168.3455,168.4251,2041.0
2019-10-16 13:30:00,211.59,211.6,211.51,211.51,4582.0,168.4012,168.4092,168.3376,168.3376,4582.0
2019-10-16 13:35:00,211.44,211.63,211.41,211.47,5500.0,168.2819,168.4331,168.258,168.3057,5500.0
2019-10-16 13:40:00,211.5,211.69,211.5,211.57,4228.0,168.3296,168.4808,168.3296,168.3853,4228.0
2019-10-16 13:45:00,211.5,211.53,211.37,211.49,1139.0,168.3296,168.3535,168.2261,168.3217,1139.0
2019-10-16 13:50:00,211.49,211.66,211.49,211.62,2800.0,168.3217,168.457,168.3217,168.4251,2800.0
2019-10-16 13:55:00,211.66,211.75,211.61,211.73,4600.0,168.457,168.5286,168.4172,168.5127,4600.0
2019-10-16 14:00:00,211.72,211.86,211.72,211.78,3066.0,168.5047,168.6161,168.5047,168.5525,3066.0
2019-10-16 14:05:00,211.8,211.83,211.74,211.79,2516.0,168.5684,168.5923,168.5206,168.5604,2516.0
2019-10-16 14:10:00,211.79,211.91,211.61,211.62,3905.0,168.5604,168.6559,168.4172,168.4251,3905.0
2019-10-16 14:15:00,211.63,211.67,211.43,211.47,21651.0,168.4331,168.4649,168.2739,168.3057,21651.0
2019-10-16 14:20:00,211.46,211.74,211.46,211.65,3200.0,168.2978,168.5206,168.2978,168.449,3200.0
2019-10-16 14:25:00,211.63,211.68,211.51,211.56,3063.0,168.4331,168.4729,168.3376,168.3774,3063.0
2019-10-16 14:30:00,211.55,211.77,211.52,211.73,5987.0,168.3694,168.5445,168.3455,168.5127,5987.0
2019-10-16 14:35:00,211.77,211.92,211.77,211.81,4000.0,168.5445,168.6639,168.5445,168.5763,4000.0
2019-10-16 14:40:00,211.85,211.94,211.84,211.86,3350.0,168.6082,168.6798,168.6002,168.6161,3350.0
2019-10-16 14:45:00,211.89,211.89,211.68,211.75,3553.0,168.64,168.64,168.4729,168.5286,3553.0
2019-10-16 14:50:00,211.71,211.91,211.71,211.89,3120.0,168.4967,168.6559,168.4967,168.64,3120.0
2019-10-16 14:55:00,211.85,211.99,211.81,211.91,8750.0,168.6082,168.7196,168.5763,168.6559,8750.0
2019-10-16 15:00:00,211.91,211.91,211.83,211.87,4030.0,168.6559,168.6559,168.5923,168.6241,4030.0
2019-10-16 15:05:00,211.88,211.9,211.73,211.77,2671.0,168.632,168.648,168.5127,168.5445,2671.0
2019-10-16 15:10:00,211.73,211.76,211.59,211.76,2400.0,168.5127,168.5365,168.4012,168.5365,2400.0
2019-10-16 15:15:00,211.73,211.78,211.64,211.71,3650.0,168.5127,168.5525,168.441,168.4967,3650.0
2019-10-16 15:20:00,211.69,211.79,211.66,211.79,3330.0,168.4808,168.5604,168.457,168.5604,3330.0
2019-10-16 15:25:00,211.8,211.89,211.67,211.67,4346.0,168.5684,168.64,168.4649,168.4649,4346.0
2019-10-16 15:30:00,211.75,211.92,211.72,211.8,4300.0,168.5286,168.6639,168.5047,168.5684,4300.0
2019-10-16 15:35:00,211.8,211.86,211.73,211.86,4350.0,168.5684,168.6161,168.5127,168.6161,4350.0
2019-10-16 15:40:00,211.81,211.83,211.7,211.71,6201.0,168.5763,168.5923,168.4888,168.4967,6201.0
2019-10-16 15:45:00,211.73,211.94,211.72,211.83,8224.0,168.5127,168.6798,168.5047,168.5923,8224.0
2019-10-16 15:50:00,211.85,211.95,211.74,211.95,17392.0,168.6082,168.6878,168.5206,168.6878,17392.0
2019-10-16 15:55:00,211.95,212.06,211.81,212.01,52213.0,168.6878,168.7753,168.5763,168.7355,52213.0
2019-10-17 09:30:00,211.95,212.75,211.93,212.21,16219.0,168.6878,169.3245,168.6718,168.8947,16219.0
2019-10-17 09:35:00,212.36,212.38,211.38,211.52,234620.0,169.0141,169.03,168.2341,168.3455,234620.0
2019-10-17 09:40:00,211.52,212.03,211.52,211.83,7974.0,168.3455,168.7514,168.3455,168.5923,7974.0
2019-10-17 09:45:00,211.86,211.97,211.19,211.23,10881.0,168.6161,168.7037,168.0829,168.1147,10881.0
2019-10-17 09:50:00,211.28,211.73,211.28,211.73,12062.0,168.1545,168.5127,168.1545,168.5127,12062.0
2019-10-17 09:55:00,211.78,211.83,211.48,211.48,6958.0,168.5525,168.5923,168.3137,168.3137,6958.0
2019-10-17 10:00:00,211.58,211.58,211.33,211.33,2900.0,168.3933,168.3933,168.1943,168.1943,2900.0
2019-10-17 10:05:00,211.35,211.81,211.25,211.47,3145.0,168.2102,168.5763,168.1306,168.3057,3145.0
2019-10-17 10:10:00,211.57,211.6,211.07,211.08,2400.0,168.3853,168.4092,167.9874,167.9953,2400.0
2019-10-17 10:15:00,210.99,211.1,210.79,210.98,7590.0,167.9237,168.0113,167.7645,167.9157,7590.0
2019-10-17 10:20:00,210.95,211.04,210.63,210.68,1810.0,167.8919,167.9635,167.6372,167.677,1810.0
2019-10-17 10:25:00,210.63,210.72,210.3,210.49,8308.0,167.6372,167.7088,167.3745,167.5258,8308.0
2019-10-17 10:30:00,210.47,210.99,210.46,210.89,3700.0,167.5098,167.9237,167.5019,167.8441,3700.0
2019-10-17 10:35:00,210.82,211.21,210.74,211.21,8490.0,167.7884,168.0988,167.7247,168.0988,8490.0
2019-10-17 10:40:00,211.15,211.31,211.11,211.22,17983.0,168.051,168.1784,168.0192,168.1068,17983.0
2019-10-17 10:45:00,211.22,211.42,211.18,211.22,5279.0,168.1068,168.2659,168.0749,168.1068,5279.0
2019-10-17 10:50:00,211.22,211.78,211.21,211.56,57200.0,168.1068,168.5525,168.0988,168.3774,57200.0
2019-10-17 10:55:00,211.56,211.86,211.56,211.74,55850.0,168.3774,168.6161,168.3774,168.5206,55850.0
2019-10-17 11:00:00,211.75,212.13,211.62,212.01,7355.0,168.5286,168.831,168.4251,168.7355,7355.0
2019-10-17 11:05:00,211.87,212.1,211.85,212.0,8974.0,168.6241,168.8071,168.6082,168.7276,8974.0
2019-10-17 11:10:00,211.96,212.15,211.96,212.03,8665.0,168.6957,168.8469,168.6957,168.7514,8665.0
2019-10-17 11:15:00,212.09,212.14,212.02,212.03,2188.0,168.7992,168.839,168.7435,168.7514,2188.0
2019-10-17 11:20:00,212.02,212.07,211.76,212.03,229857.0,168.7435,168.7833,168.5365,168.7514,229857.0
2019-10-17 11:25:00,212.03,212.07,211.97,212.03,3999.0,168.7514,168.7833,168.7037,168.7514,3999.0
2019-10-17 11:30:00,212.03,212.12,211.85,212.06,17953.0,168.7514,168.8231,168.6082,168.7753,17953.0
2019-10-17 11:35:00,212.15,212.18,211.98,212.03,6915.0,168.8469,168.8708,168.7116,168.7514,6915.0
2019-10-17 11:40:00,211.99,212.24,211.99,212.23,6518.0,168.7196,168.9186,168.7196,168.9106,6518.0
2019-10-17 11:45:00,212.21,212.25,212.14,212.2,6474.0,168.8947,168.9265,168.839,168.8867,6474.0
2019-10-17 11:50:00,212.24,212.3,212.12,212.16,4898.0,168.9186,168.9663,168.8231,168.8549,4898.0
2019-10-17 11:55:00,212.19,212.2,212.04,212.1,3815.0,168.8788,168.8867,168.7594,168.8071,3815.0
2019-10-17 12:00:00,212.12,212.12,211.73,211.81,2627.0,168.8231,168.8231,168.5127,168.5763,2627.0
2019-10-17 12:05:00,211.88,211.88,211.69,211.71,900.0,168.632,168.632,168.4808,168.4967,900.0
2019-10-17 12:10:00,211.77,211.81,211.7,211.8,1821.0,168.5445,168.5763,168.4888,168.5684,1821.0
2019-10-17 12:15:00,211.81,211.82,211.63,211.71,1714.0,168.5763,168.5843,168.4331,168.4967,1714.0
2019-10-17 12:20:00,211.72,211.72,211.59,211.6,1613.0,168.5047,168.5047,168.4012,168.4092,1613.0
2019-10-17 12:25:00,211.62,211.69,211.56,211.69,900.0,168.4251,168.4808,168.3774,168.4808,900.0
2019-10-17 12:30:00,211.69,211.69,211.56,211.66,2400.0,168.4808,168.4808,168.3774,168.457,2400.0
2019-10-17 12:35:00,211.7,211.99,211.69,211.95,2474.0,168.4888,168.7196,168.4808,168.6878,2474.0
2019-10-17 12:40:00,211.94,211.97,211.82,211.82,2200.0,168.6798,168.7037,168.5843,168.5843,2200.0
2019-10-17 12:45:00,211.84,211.87,211.81,211.82,1300.0,168.6002,168.6241,168.5763,168.5843,1300.0
2019-10-17 12:50:00,211.83,211.86,211.81,211.84,1400.0,168.5923,168.6161,168.5763,168.6002,1400.0
2019-10-17 12:55:00,211.91,211.91,211.84,211.87,1097.0,168.6559,168.6559,168.6002,168.6241,1097.0
2019-10-17 13:00:00,211.89,211.94,211.84,211.9,1400.0,168.64,168.6798,168.6002,168.648,1400.0
2019-10-17 13:05:00,211.84,211.99,211.72,211.77,4800.0,168.6002,168.7196,168.5047,168.5445,4800.0
2019-10-17 13:10:00,211.77,212.49,211.72,212.49,75583.0,168.5445,169.1175,168.5047,169.1175,75583.0
2019-10-17 13:15:00,212.42,212.75,212.42,212.58,2735.0,169.0618,169.3245,169.0618,169.1892,2735.0
2019-10-17 13:20:00,212.62,212.66,212.39,212.39,2796.0,169.221,169.2528,169.0379,169.0379,2796.0
2019-10-17 13:25:00,212.37,212.47,212.34,212.47,1412.0,169.022,169.1016,168.9982,169.1016,1412.0
2019-10-17 13:30:00,212.45,212.61,212.44,212.57,4125.0,169.0857,169.213,169.0777,169.1812,4125.0
2019-10-17 13:35:00,212.58,212.63,212.56,212.61,2599.0,169.1892,169.229,169.1732,169.213,2599.0
2019-10-17 13:40:00,212.6,212.64,212.53,212.56,3183.0,169.2051,169.2369,169.1494,169.1732,3183.0
2019-10-17 13:45:00,212.61,212.7,212.61,212.63,1100.0,169.213,169.2847,169.213,169.229,1100.0
2019-10-17 13:50:00,212.65,212.71,212.54,212.64,2200.0,169.2449,169.2926,169.1573,169.2369,2200.0
2019-10-17 13:55:00,212.59,212.65,212.53,212.53,2500.0,169.1971,169.2449,169.1494,169.1494,2500.0
2019-10-17 14:00:00,212.59,212.82,212.59,212.76,4296.0,169.1971,169.3802,169.1971,169.3324,4296.0
2019-10-17 14:05:00,212.8,212.82,212.73,212.73,1420.0,169.3643,169.3802,169.3085,169.3085,1420.0
2019-10-17 14:10:00,212.77,212.77,212.62,212.68,3200.0,169.3404,169.3404,169.221,169.2688,3200.0
2019-10-17 14:15:00,212.69,212.8,212.66,212.77,1400.0,169.2767,169.3643,169.2528,169.3404,1400.0
2019-10-17 14:20:00,212.75,212.79,212.63,212.66,1650.0,169.3245,169.3563,169.229,169.2528,1650.0
2019-10-17 14:25:00,212.68,212.74,212.61,212.61,2800.0,169.2688,169.3165,169.213,169.213,2800.0
2019-10-17 14:30:00,212.59,212.71,212.55,212.71,3076.0,169.1971,169.2926,169.1653,169.2926,3076.0
2019-10-17 14:35:00,212.7,212.95,212.7,212.85,4910.0,169.2847,169.4836,169.2847,169.4041,4910.0
2019-10-17 14:40:00,212.89,212.97,212.81,212.91,3262.0,169.4359,169.4996,169.3722,169.4518,3262.0
2019-10-17 14:45:00,212.9,212.93,212.82,212.93,1120.0,169.4438,169.4677,169.3802,169.4677,1120.0
2019-10-17 14:50:00,212.96,213.02,212.84,212.96,3705.0,169.4916,169.5394,169.3961,169.4916,3705.0
2019-10-17 14:55:00,212.92,212.98,212.76,212.76,3500.0,169.4598,169.5075,169.3324,169.3324,3500.0
2019-10-17 15:00:00,212.77,212.85,212.7,212.74,8591.0,169.3404,169.4041,169.2847,169.3165,8591.0
2019-10-17 15:05:00,212.69,212.94,212.62,212.91,13489.0,169.2767,169.4757,169.221,169.4518,13489.0
2019-10-17 15:10:00,212.85,213.03,212.76,213.03,17578.0,169.4041,169.5473,169.3324,169.5473,17578.0
2019-10-17 15:15:00,213.03,213.03,212.87,212.9,8186.0,169.5473,169.5473,169.42,169.4438,8186.0
2019-10-17 15:20:00,212.91,213.02,212.88,213.02,3360.0,169.4518,169.5394,169.4279,169.5394,3360.0
2019-10-17 15:25:00,213.0,213.07,212.92,213.04,3174.0,169.5234,169.5791,169.4598,169.5553,3174.0
2019-10-17 15:30:00,213.05,213.14,212.99,213.04,3620.0,169.5632,169.6349,169.5155,169.5553,3620.0
2019-10-17 15:35:00,213.09,213.22,213.09,213.15,3443.0,169.5951,169.6985,169.5951,169.6428,3443.0
2019-10-17 15:40:00,213.13,213.19,212.98,213.04,10381.0,169.6269,169.6747,169.5075,169.5553,10381.0
2019-10-17 15:45:00,213.0,213.16,213.0,213.06,33450.0,169.5234,169.6508,169.5234,169.5712,33450.0
2019-10-17 15:50:00,213.03,213.13,213.01,213.12,13750.0,169.5473,169.6269,169.5314,169.6189,13750.0
2019-10-17 15:55:00,213.07,213.07,212.83,213.06,38274.0,169.5791,169.5791,169.3881,169.5712,38274.0
2019-10-18 09:30:00,213.58,213.58,212.04,212.05,128094.0,169.985,169.985,168.7594,168.7673,128094.0
2019-10-18 09:35:00,212.24,213.06,211.78,212.38,14696.0,168.9186,169.5712,168.5525,169.03,14696.0
2019-10-18 09:40:00,212.57,213.28,212.57,213.28,2316.0,169.1812,169.7463,169.1812,169.7463,2316.0
2019-10-18 09:45:00,213.16,213.18,212.7,212.77,9662.0,169.6508,169.6667,169.2847,169.3404,9662.0
2019-10-18 09:50:00,212.7,212.83,212.1,212.33,13381.0,169.2847,169.3881,168.8071,168.9902,13381.0
2019-10-18 09:55:00,212.28,213.28,212.19,213.14,17505.0,168.9504,169.7463,168.8788,169.6349,17505.0
2019-10-18 10:00:00,212.95,212.95,212.3,212.3,8803.0,169.4836,169.4836,168.9663,168.9663,8803.0
2019-10-18 10:05:00,212.2,212.57,212.2,212.4,6638.0,168.8867,169.1812,168.8867,169.0459,6638.0
2019-10-18 10:10:00,212.4,212.4,211.68,212.2,37350.0,169.0459,169.0459,168.4729,168.8867,37350.0
2019-10-18 10:15:00,212.29,212.41,212.17,212.41,9774.0,168.9584,169.0539,168.8629,169.0539,9774.0
2019-10-18 10:20:00,212.31,212.51,212.09,212.26,9295.0,168.9743,169.1335,168.7992,168.9345,9295.0
2019-10-18 10:25:00,212.26,212.31,212.12,212.25,6313.0,168.9345,168.9743,168.8231,168.9265,6313.0
2019-10-18 10:30:00,212.29,212.43,211.95,211.95,15060.0,168.9584,169.0698,168.6878,168.6878,15060.0
2019-10-18 10:35:00,211.95,211.99,211.61,211.9,7943.0,168.6878,168.7196,168.4172,168.648,7943.0
2019-10-18 10:40:00,211.83,212.09,211.82,212.06,6900.0,168.5923,168.7992,168.5843,168.7753,6900.0
2019-10-18 10:45:00,212.14,212.25,211.9,211.94,5614.0,168.839,168.9265,168.648,168.6798,5614.0
2019-10-18 10:50:00,211.96,212.19,211.9,212.07,7600.0,168.6957,168.8788,168.648,168.7833,7600.0
2019-10-18 10:55:00,211.9,212.02,211.85,211.91,7120.0,168.648,168.7435,168.6082,168.6559,7120.0
2019-10-18 11:00:00,211.87,212.07,211.87,212.0,5110.0,168.6241,168.7833,168.6241,168.7276,5110.0
2019-10-18 11:05:00,211.98,212.52,211.97,212.48,6100.0,168.7116,169.1414,168.7037,169.1096,6100.0
2019-10-18 11:10:00,212.56,212.77,212.44,212.71,3301.0,169.1732,169.3404,169.0777,169.2926,3301.0
2019-10-18 11:15:00,212.72,212.84,212.52,212.53,5316.0,169.3006,169.3961,169.1414,169.1494,5316.0
2019-10-18 11:20:00,212.55,212.62,212.52,212.62,5312.0,169.1653,169.221,169.1414,169.221,5312.0
2019-10-18 11:25:00,212.61,212.61,212.37,212.5,10216.0,169.213,169.213,169.022,169.1255,10216.0
2019-10-18 11:30:00,212.57,212.63,212.4,212.54,4657.0,169.1812,169.229,169.0459,169.1573,4657.0
2019-10-18 11:35:00,212.6,212.73,212.51,212.65,4586.0,169.2051,169.3085,169.1335,169.2449,4586.0
2019-10-18 11:40:00,212.65,213.02,212.62,212.9,6773.0,169.2449,169.5394,169.221,169.4438,6773.0
2019-10-18 11:45:00,213.03,213.03,212.78,212.88,4339.0,169.5473,169.5473,169.3483,169.4279,4339.0
2019-10-18 11:50:00,212.85,213.01,212.44,213.01,25180.0,169.4041,169.5314,169.0777,169.5314,25180.0
2019-10-18 11:55:00,212.96,213.28,212.87,213.24,4043.0,169.4916,169.7463,169.42,169.7144,4043.0
2019-10-18 12:00:00,213.26,213.26,212.88,212.97,2213.0,169.7304,169.7304,169.4279,169.4996,2213.0
2019-10-18 12:05:00,213.01,213.11,212.73,212.73,2701.0,169.5314,169.611,169.3085,169.3085,2701.0
2019-10-18 12:10:00,212.71,212.74,212.54,212.58,3953.0,169.2926,169.3165,169.1573,169.1892,3953.0
2019-10-18 12:15:00,212.53,212.54,212.34,212.34,1400.0,169.1494,169.1573,168.9982,168.9982,1400.0
2019-10-18 12:20:00,212.33,212.33,212.05,212.12,5082.0,168.9902,168.9902,168.7673,168.8231,5082.0
2019-10-18 12:25:00,212.03,212.15,211.98,211.99,3031.0,168.7514,168.8469,168.7116,168.7196,3031.0
2019-10-18 12:30:00,211.93,212.02,211.85,211.96,2703.0,168.6718,168.7435,168.6082,168.6957,2703.0
2019-10-18 12:35:00,211.89,212.18,211.88,212.18,2373.0,168.64,168.8708,168.632,168.8708,2373.0
2019-10-18 12:40:00,212.22,212.22,211.94,211.98,3540.0,168.9026,168.9026,168.6798,168.7116,3540.0
2019-10-18 12:45:00,211.92,212.05,211.92,211.98,1322.0,168.6639,168.7673,168.6639,168.7116,1322.0
2019-10-18 12:50:00,211.98,212.04,211.92,212.04,1958.0,168.7116,168.7594,168.6639,168.7594,1958.0
2019-10-18 12:55:00,212.06,212.51,212.06,212.51,4010.0,168.7753,169.1335,168.7753,169.1335,4010.0
2019-10-18 13:00:00,212.49,212.6,212.48,212.53,1000.0,169.1175,169.2051,169.1096,169.1494,1000.0
2019-10-18 13:05:00,212.58,212.67,212.49,212.67,2200.0,169.1892,169.2608,169.1175,169.2608,2200.0
2019-10-18 13:10:00,212.68,213.05,212.63,213.01,19000.0,169.2688,169.5632,169.229,169.5314,19000.0
2019-10-18 13:15:00,212.97,213.12,212.84,212.84,4607.0,169.4996,169.6189,169.3961,169.3961,4607.0
2019-10-18 13:20:00,212.85,212.85,212.5,212.58,3544.0,169.4041,169.4041,169.1255,169.1892,3544.0
2019-10-18 13:25:00,212.51,212.58,212.41,212.58,19544.0,169.1335,169.1892,169.0539,169.1892,19544.0
2019-10-18 13:30:00,212.59,213.07,212.58,212.98,3340.0,169.1971,169.5791,169.1892,169.5075,3340.0
2019-10-18 13:35:00,212.97,213.04,212.91,212.91,1647.0,169.4996,169.5553,169.4518,169.4518,1647.0
2019-10-18 13:40:00,212.91,213.22,212.84,213.2,3483.0,169.4518,169.6985,169.3961,169.6826,3483.0
2019-10-18 13:45:00,213.25,213.46,213.25,213.46,1777.0,169.7224,169.8895,169.7224,169.8895,1777.0
2019-10-18 13:50:00,213.42,213.47,213.3,213.31,2464.0,169.8577,169.8975,169.7622,169.7702,2464.0
2019-10-18 13:55:00,213.3,213.57,213.29,213.56,4548.0,169.7622,169.9771,169.7542,169.9691,4548.0
2019-10-18 14:00:00,213.56,213.57,213.21,213.26,5916.0,169.9691,169.9771,169.6906,169.7304,5916.0
2019-10-18 14:05:00,213.22,213.23,213.13,213.21,2036.0,169.6985,169.7065,169.6269,169.6906,2036.0
2019-10-18 14:10:00,213.2,213.38,213.18,213.32,4469.0,169.6826,169.8259,169.6667,169.7781,4469.0
2019-10-18 14:15:00,213.33,213.45,213.33,213.36,2750.0,169.7861,169.8816,169.7861,169.81,2750.0
2019-10-18 14:20:00,213.42,213.59,213.42,213.58,2665.0,169.8577,169.993,169.8577,169.985,2665.0
2019-10-18 14:25:00,213.5,213.59,213.46,213.53,2452.0,169.9214,169.993,169.8895,169.9453,2452.0
2019-10-18 14:30:00,213.52,213.57,213.49,213.52,1556.0,169.9373,169.9771,169.9134,169.9373,1556.0
2019-10-18 14:35:00,213.48,213.54,213.43,213.45,4601.0,169.9055,169.9532,169.8657,169.8816,4601.0
2019-10-18 14:40:00,213.45,213.45,213.31,213.36,2955.0,169.8816,169.8816,169.7702,169.81,2955.0
2019-10-18 14:45:00,213.37,213.53,213.29,213.45,5390.0,169.8179,169.9453,169.7542,169.8816,5390.0
2019-10-18 14:50:00,213.54,213.65,213.52,213.57,3326.0,169.9532,170.0408,169.9373,169.9771,3326.0
2019-10-18 14:55:00,213.6,213.77,213.58,213.74,6527.0,170.001,170.1363,169.985,170.1124,6527.0
2019-10-18 15:00:00,213.71,213.73,213.65,213.72,4900.0,170.0885,170.1044,170.0408,170.0965,4900.0
2019-10-18 15:05:00,213.74,213.93,213.7,213.86,5046.0,170.1124,170.2636,170.0806,170.2079,5046.0
2019-10-18 15:10:00,213.83,213.93,213.8,213.93,6625.0,170.184,170.2636,170.1601,170.2636,6625.0
2019-10-18 15:15:00,213.89,213.96,213.7,213.71,7279.0,170.2318,170.2875,170.0806,170.0885,7279.0
2019-10-18 15:20:00,213.7,213.78,213.67,213.74,5300.0,170.0806,170.1442,170.0567,170.1124,5300.0
2019-10-18 15:25:00,213.75,213.76,213.61,213.61,8141.0,170.1204,170.1283,170.0089,170.0089,8141.0
2019-10-18 15:30:00,213.61,213.81,213.6,213.77,8182.0,170.0089,170.1681,170.001,170.1363,8182.0
2019-10-18 15:35:00,213.78,214.02,213.78,213.93,10109.0,170.1442,170.3352,170.1442,170.2636,10109.0
2019-10-18 15:40:00,213.92,213.92,213.78,213.87,12088.0,170.2557,170.2557,170.1442,170.2159,12088.0
2019-10-18 15:45:00,213.87,213.92,213.77,213.8,17399.0,170.2159,170.2557,170.1363,170.1601,17399.0
2019-10-18 15:50:00,213.85,214.12,213.75,214.06,30907.0,170.1999,170.4148,170.1204,170.3671,30907.0
2019-10-18 15:55:00,213.95,213.95,213.09,213.09,83929.0,170.2795,170.2795,169.5951,169.5951,83929.0
2019-10-21 09:30:00,212.2,212.94,211.92,212.09,20271.0,168.8867,169.4757,168.6639,168.7992,20271.0
2019-10-21 09:35:00,212.05,212.06,208.99,209.69,28614.0,168.7673,168.7753,166.3319,166.8891,28614.0
2019-10-21 09:40:00,209.29,209.41,208.61,208.61,15524.0,166.5707,166.6662,166.0295,166.0295,15524.0
2019-10-21 09:45:00,208.71,209.07,208.24,208.31,11222.0,166.1091,166.3956,165.735,165.7907,11222.0
2019-10-21 09:50:00,208.37,208.37,207.01,207.45,10777.0,165.8385,165.8385,164.7561,165.1063,10777.0
2019-10-21 09:55:00,207.16,207.52,207.0,207.21,6935.0,164.8755,165.162,164.7481,164.9153,6935.0
2019-10-21 10:00:00,207.22,207.94,207.17,207.64,19145.0,164.9232,165.4963,164.8834,165.2575,19145.0
2019-10-21 10:05:00,207.7,207.92,207.17,207.36,13149.0,165.3052,165.4803,164.8834,165.0346,13149.0
2019-10-21 10:10:00,207.36,207.83,207.2,207.44,7923.0,165.0346,165.4087,164.9073,165.0983,7923.0
2019-10-21 10:15:00,207.47,207.74,207.46,207.51,5248.0,165.1222,165.3371,165.1142,165.154,5248.0
2019-10-21 10:20:00,207.53,207.99,207.41,207.47,5565.0,165.1699,165.5361,165.0744,165.1222,5565.0
2019-10-21 10:25:00,207.54,208.01,207.5,207.88,4567.0,165.1779,165.552,165.1461,165.4485,4567.0
2019-10-21 10:30:00,207.98,208.05,207.88,207.98,3244.0,165.5281,165.5838,165.4485,165.5281,3244.0
2019-10-21 10:35:00,207.98,208.24,207.98,208.24,5940.0,165.5281,165.735,165.5281,165.735,5940.0
2019-10-21 10:40:00,208.15,208.31,207.85,207.99,6794.0,165.6634,165.7907,165.4246,165.5361,6794.0
2019-10-21 10:45:00,207.93,207.93,207.66,207.66,6936.0,165.4883,165.4883,165.2734,165.2734,6936.0
2019-10-21 10:50:00,207.73,207.75,206.93,206.96,9213.0,165.3291,165.345,164.6924,164.7163,9213.0
2019-10-21 10:55:00,206.93,207.0,206.56,206.64,10009.0,164.6924,164.7481,164.3979,164.4616,10009.0
2019-10-21 11:00:00,206.64,206.77,206.35,206.46,7620.0,164.4616,164.5651,164.2308,164.3184,7620.0
2019-10-21 11:05:00,206.43,206.49,206.33,206.38,3960.0,164.2945,164.3422,164.2149,164.2547,3960.0
2019-10-21 11:10:00,206.36,206.69,206.3,206.59,8719.0,164.2388,164.5014,164.191,164.4218,8719.0
2019-10-21 11:15:00,206.69,206.69,206.4,206.62,5141.0,164.5014,164.5014,164.2706,164.4457,5141.0
2019-10-21 11:20:00,206.65,206.8,206.61,206.8,5554.0,164.4696,164.589,164.4377,164.589,5554.0
2019-10-21 11:25:00,206.76,206.8,206.45,206.56,5747.0,164.5571,164.589,164.3104,164.3979,5747.0
2019-10-21 11:30:00,206.57,206.95,206.52,206.95,6484.0,164.4059,164.7083,164.3661,164.7083,6484.0
2019-10-21 11:35:00,206.96,206.96,206.66,206.79,4213.0,164.7163,164.7163,164.4775,164.581,4213.0
2019-10-21 11:40:00,206.78,207.09,206.78,207.09,2914.0,164.573,164.8198,164.573,164.8198,2914.0
2019-10-21 11:45:00,207.1,207.18,206.86,206.87,3200.0,164.8277,164.8914,164.6367,164.6447,3200.0
2019-10-21 11:50:00,206.91,207.03,206.76,207.0,2200.0,164.6765,164.772,164.5571,164.7481,2200.0
2019-10-21 11:55:00,206.94,207.01,206.77,206.86,2989.0,164.7004,164.7561,164.5651,164.6367,2989.0
2019-10-21 12:00:00,206.75,206.75,206.25,206.26,5140.0,164.5492,164.5492,164.1512,164.1592,5140.0
2019-10-21 12:05:00,206.23,206.25,206.11,206.15,4250.0,164.1353,164.1512,164.0398,164.0716,4250.0
2019-10-21 12:10:00,206.19,206.19,206.0,206.07,6858.0,164.1035,164.1035,163.9522,164.008,6858.0
2019-10-21 12:15:00,206.09,206.13,205.89,205.89,3776.0,164.0239,164.0557,163.8647,163.8647,3776.0
2019-10-21 12:20:00,205.92,206.19,205.79,206.19,3159.0,163.8886,164.1035,163.7851,164.1035,3159.0
2019-10-21 12:25:00,206.21,206.21,206.05,206.07,3304.0,164.1194,164.1194,163.992,164.008,3304.0
2019-10-21 12:30:00,206.09,206.27,206.04,206.21,4835.0,164.0239,164.1671,163.9841,164.1194,4835.0
2019-10-21 12:35:00,206.14,206.21,206.05,206.08,4740.0,164.0637,164.1194,163.992,164.0159,4740.0
2019-10-21 12:40:00,206.12,206.26,206.11,206.18,3426.0,164.0477,164.1592,164.0398,164.0955,3426.0
2019-10-21 12:45:00,206.22,206.37,206.17,206.37,2904.0,164.1273,164.2467,164.0875,164.2467,2904.0
2019-10-21 12:50:00,206.38,206.44,206.26,206.29,5882.0,164.2547,164.3024,164.1592,164.1831,5882.0
2019-10-21 12:55:00,206.31,206.51,206.29,206.41,4068.0,164.199,164.3581,164.1831,164.2786,4068.0
2019-10-21 13:00:00,206.42,206.55,206.37,206.37,11600.0,164.2865,164.39,164.2467,164.2467,11600.0
2019-10-21 13:05:00,206.39,206.49,206.37,206.4,5600.0,164.2626,164.3422,164.2467,164.2706,5600.0
2019-10-21 13:10:00,206.42,206.54,206.37,206.49,5124.0,164.2865,164.382,164.2467,164.3422,5124.0
2019-10-21 13:15:00,206.5,206.53,206.38,206.4,5253.0,164.3502,164.3741,164.2547,164.2706,5253.0
2019-10-21 13:20:00,206.42,206.47,206.33,206.47,4252.0,164.2865,164.3263,164.2149,164.3263,4252.0
2019-10-21 13:25:00,206.46,206.49,206.33,206.45,2446.0,164.3184,164.3422,164.2149,164.3104,2446.0
2019-10-21 13:30:00,206.44,206.48,206.39,206.39,1300.0,164.3024,164.3343,164.2626,164.2626,1300.0
2019-10-21 13:35:00,206.45,206.45,206.22,206.3,4645.0,164.3104,164.3104,164.1273,164.191,4645.0
2019-10-21 13:40:00,206.31,206.38,206.27,206.35,9000.0,164.199,164.2547,164.1671,164.2308,9000.0
2019-10-21 13:45:00,206.36,206.62,206.36,206.62,2500.0,164.2388,164.4457,164.2388,164.4457,2500.0
2019-10-21 13:50:00,206.65,207.26,206.65,207.01,7799.0,164.4696,164.9551,164.4696,164.7561,7799.0
2019-10-21 13:55:00,207.05,207.06,206.92,206.92,2646.0,164.7879,164.7959,164.6845,164.6845,2646.0
2019-10-21 14:00:00,206.9,207.28,206.86,207.28,3007.0,164.6685,164.971,164.6367,164.971,3007.0
2019-10-21 14:05:00,207.27,207.53,207.23,207.53,5986.0,164.963,165.1699,164.9312,165.1699,5986.0
2019-10-21 14:10:00,207.6,207.62,207.51,207.59,3058.0,165.2257,165.2416,165.154,165.2177,3058.0
2019-10-21 14:15:00,207.59,207.85,207.59,207.74,3097.0,165.2177,165.4246,165.2177,165.3371,3097.0
2019-10-21 14:20:00,207.72,207.89,207.7,207.73,2400.0,165.3212,165.4565,165.3052,165.3291,2400.0
2019-10-21 14:25:00,207.72,207.94,207.7,207.77,2983.0,165.3212,165.4963,165.3052,165.361,2983.0
2019-10-21 14:30:00,207.78,207.91,207.7,207.84,6984.0,165.3689,165.4724,165.3052,165.4167,6984.0
2019-10-21 14:35:00,207.87,207.88,207.65,207.65,6824.0,165.4405,165.4485,165.2655,165.2655,6824.0
2019-10-21 14:40:00,207.65,207.71,207.42,207.42,7904.0,165.2655,165.3132,165.0824,165.0824,7904.0
2019-10-21 14:45:00,207.4,207.4,206.93,206.96,14781.0,165.0665,165.0665,164.6924,164.7163,14781.0
2019-10-21 14:50:00,206.99,207.02,206.9,206.92,6564.0,164.7402,164.764,164.6685,164.6845,6564.0
2019-10-21 14:55:00,207.0,207.16,206.89,206.89,7200.0,164.7481,164.8755,164.6606,164.6606,7200.0
2019-10-21 15:00:00,206.9,207.15,206.89,207.1,6258.0,164.6685,164.8675,164.6606,164.8277,6258.0
2019-10-21 15:05:00,207.11,207.11,206.94,207.0,5269.0,164.8357,164.8357,164.7004,164.7481,5269.0
2019-10-21 15:10:00,206.95,207.04,206.91,207.04,4600.0,164.7083,164.78,164.6765,164.78,4600.0
2019-10-21 15:15:00,207.02,207.02,206.89,206.89,5338.0,164.764,164.764,164.6606,164.6606,5338.0
2019-10-21 15:20:00,206.94,206.94,206.55,206.58,8133.0,164.7004,164.7004,164.39,164.4139,8133.0
2019-10-21 15:25:00,206.53,206.86,206.5,206.81,10872.0,164.3741,164.6367,164.3502,164.5969,10872.0
2019-10-21 15:30:00,206.77,206.84,206.57,206.65,11338.0,164.5651,164.6208,164.4059,164.4696,11338.0
2019-10-21 15:35:00,206.63,206.8,206.54,206.73,15597.0,164.4537,164.589,164.382,164.5332,15597.0
2019-10-21 15:40:00,206.81,206.99,206.74,206.85,16252.0,164.5969,164.7402,164.5412,164.6287,16252.0
2019-10-21 15:45:00,206.78,206.89,206.64,206.71,22975.0,164.573,164.6606,164.4616,164.5173,22975.0
2019-10-21 15:50:00,206.72,206.78,206.52,206.63,29088.0,164.5253,164.573,164.3661,164.4537,29088.0
2019-10-21 15:55:00,206.62,206.62,205.98,206.01,113358.0,164.4457,164.4457,163.9363,163.9602,113358.0
2019-10-22 09:30:00,206.23,206.88,205.61,205.68,22696.0,164.1353,164.6526,163.6418,163.6976,22696.0
2019-10-22 09:35:00,205.56,205.87,204.68,205.5,21585.0,163.6021,163.8488,162.9017,163.5543,21585.0
2019-10-22 09:40:00,205.53,206.8,205.19,206.74,12596.0,163.5782,164.589,163.3076,164.5412,12596.0
2019-10-22 09:45:00,206.87,207.47,206.87,207.18,13364.0,164.6447,165.1222,164.6447,164.8914,13364.0
2019-10-22 09:50:00,207.03,207.28,206.83,207.02,8877.0,164.772,164.971,164.6128,164.764,8877.0
2019-10-22 09:55:00,206.83,206.91,206.32,206.32,8214.0,164.6128,164.6765,164.2069,164.2069,8214.0
2019-10-22 10:00:00,206.25,206.62,206.22,206.45,17199.0,164.1512,164.4457,164.1273,164.3104,17199.0
2019-10-22 10:05:00,206.39,206.39,205.41,205.47,21273.0,164.2626,164.2626,163.4827,163.5304,21273.0
2019-10-22 10:10:00,205.54,205.97,205.4,205.64,12760.0,163.5861,163.9284,163.4747,163.6657,12760.0
2019-10-22 10:15:00,205.68,206.26,205.43,206.17,11674.0,163.6976,164.1592,163.4986,164.0875,11674.0
2019-10-22 10:20:00,206.14,206.43,206.05,206.12,29334.0,164.0637,164.2945,163.992,164.0477,29334.0
2019-10-22 10:25:00,206.09,206.58,206.08,206.37,19800.0,164.0239,164.4139,164.0159,164.2467,19800.0
2019-10-22 10:30:00,206.4,206.54,206.14,206.16,10847.0,164.2706,164.382,164.0637,164.0796,10847.0
2019-10-22 10:35:00,206.17,206.55,206.17,206.47,9122.0,164.0875,164.39,164.0875,164.3263,9122.0
2019-10-22 10:40:00,206.52,206.59,206.28,206.28,10568.0,164.3661,164.4218,164.1751,164.1751,10568.0
2019-10-22 10:45:00,206.26,206.26,205.88,205.89,10998.0,164.1592,164.1592,163.8567,163.8647,10998.0
2019-10-22 10:50:00,205.9,206.07,205.67,205.75,11760.0,163.8727,164.008,163.6896,163.7533,11760.0
2019-10-22 10:55:00,205.77,205.82,204.83,205.03,12516.0,163.7692,163.809,163.0211,163.1802,12516.0
2019-10-22 11:00:00,205.12,205.12,204.86,205.06,17208.0,163.2519,163.2519,163.0449,163.2041,17208.0
2019-10-22 11:05:00,205.08,205.37,205.0,205.24,9482.0,163.22,163.4508,163.1564,163.3474,9482.0
2019-10-22 11:10:00,205.27,205.36,205.06,205.24,4245.0,163.3712,163.4429,163.2041,163.3474,4245.0
2019-10-22 11:15:00,205.22,205.27,204.95,205.05,5850.0,163.3315,163.3712,163.1166,163.1962,5850.0
2019-10-22 11:20:00,205.02,205.61,205.01,205.44,6430.0,163.1723,163.6418,163.1643,163.5065,6430.0
2019-10-22 11:25:00,205.47,205.47,205.12,205.14,4352.0,163.5304,163.5304,163.2519,163.2678,4352.0
2019-10-22 11:30:00,205.15,205.73,205.11,205.62,15397.0,163.2757,163.7374,163.2439,163.6498,15397.0
2019-10-22 11:35:00,205.62,205.68,205.19,205.23,62948.0,163.6498,163.6976,163.3076,163.3394,62948.0
2019-10-22 11:40:00,205.22,205.68,205.21,205.65,8674.0,163.3315,163.6976,163.3235,163.6737,8674.0
2019-10-22 11:45:00,205.58,205.58,205.37,205.43,5808.0,163.618,163.618,163.4508,163.4986,5808.0
2019-10-22 11:50:00,205.28,205.5,205.28,205.41,8743.0,163.3792,163.5543,163.3792,163.4827,8743.0
2019-10-22 11:55:00,205.34,205.35,205.01,205.05,6591.0,163.427,163.4349,163.1643,163.1962,6591.0
2019-10-22 12:00:00,205.03,205.03,204.83,204.98,4400.0,163.1802,163.1802,163.0211,163.1404,4400.0
2019-10-22 12:05:00,204.97,205.11,204.87,204.96,5879.0,163.1325,163.2439,163.0529,163.1245,5879.0
2019-10-22 12:10:00,204.94,205.25,204.85,205.12,6400.0,163.1086,163.3553,163.037,163.2519,6400.0
2019-10-22 12:15:00,205.04,205.13,204.82,205.02,4054.0,163.1882,163.2598,163.0131,163.1723,4054.0
2019-10-22 12:20:00,204.95,205.03,204.67,204.76,9859.0,163.1166,163.1802,162.8937,162.9653,9859.0
2019-10-22 12:25:00,204.75,204.77,204.55,204.61,3781.0,162.9574,162.9733,162.7982,162.846,3781.0
2019-10-22 12:30:00,204.55,204.58,204.26,204.26,9724.0,162.7982,162.8221,162.5674,162.5674,9724.0
2019-10-22 12:35:00,204.27,204.47,204.27,204.34,8347.0,162.5754,162.7345,162.5754,162.6311,8347.0
2019-10-22 12:40:00,204.3,204.33,204.04,204.13,5258.0,162.5992,162.6231,162.3923,162.4639,5258.0
2019-10-22 12:45:00,204.13,204.17,203.92,204.0,16933.0,162.4639,162.4958,162.2968,162.3605,16933.0
2019-10-22 12:50:00,204.0,204.08,203.94,204.05,13973.0,162.3605,162.4241,162.3127,162.4003,13973.0
2019-10-22 12:55:00,204.08,204.17,203.92,204.17,6158.0,162.4241,162.4958,162.2968,162.4958,6158.0
2019-10-22 13:00:00,204.18,204.79,204.11,204.61,5393.0,162.5037,162.9892,162.448,162.846,5393.0
2019-10-22 13:05:00,204.59,204.59,204.05,204.13,13766.0,162.83,162.83,162.4003,162.4639,13766.0
2019-10-22 13:10:00,204.16,204.2,204.07,204.12,2520.0,162.4878,162.5197,162.4162,162.456,2520.0
2019-10-22 13:15:00,204.06,204.24,204.04,204.12,1704.0,162.4082,162.5515,162.3923,162.456,1704.0
2019-10-22 13:20:00,204.08,204.18,204.01,204.18,2783.0,162.4241,162.5037,162.3684,162.5037,2783.0
2019-10-22 13:25:00,204.19,204.24,204.03,204.06,3665.0,162.5117,162.5515,162.3844,162.4082,3665.0
2019-10-22 13:30:00,204.12,204.2,204.01,204.2,3899.0,162.456,162.5197,162.3684,162.5197,3899.0
2019-10-22 13:35:00,204.06,204.15,203.99,204.06,3607.0,162.4082,162.4799,162.3525,162.4082,3607.0
2019-10-22 13:40:00,204.08,204.18,204.08,204.16,2359.0,162.4241,162.5037,162.4241,162.4878,2359.0
2019-10-22 13:45:00,204.15,204.15,203.77,203.89,5259.0,162.4799,162.4799,162.1774,162.2729,5259.0
2019-10-22 13:50:00,203.86,203.87,203.41,203.5,13150.0,162.2491,162.257,161.8909,161.9625,13150.0
2019-10-22 13:55:00,203.54,203.56,203.17,203.28,11100.0,161.9944,162.0103,161.6999,161.7874,11100.0
2019-10-22 14:00:00,203.22,203.36,202.96,203.07,6161.0,161.7397,161.8511,161.5328,161.6203,6161.0
2019-10-22 14:05:00,203.16,203.22,203.04,203.2,4168.0,161.6919,161.7397,161.5964,161.7238,4168.0
2019-10-22 14:10:00,203.2,203.36,202.99,203.11,7321.0,161.7238,161.8511,161.5566,161.6521,7321.0
2019-10-22 14:15:00,202.97,202.97,202.44,202.53,6788.0,161.5407,161.5407,161.1189,161.1905,6788.0
2019-10-22 14:20:00,202.56,202.57,202.32,202.36,4264.0,161.2144,161.2224,161.0234,161.0552,4264.0
2019-10-22 14:25:00,202.45,202.53,202.33,202.45,6881.0,161.1269,161.1905,161.0313,161.1269,6881.0
2019-10-22 14:30:00,202.44,202.81,202.41,202.63,5369.0,161.1189,161.4134,161.095,161.2701,5369.0
2019-10-22 14:35:00,202.63,202.78,202.58,202.69,4277.0,161.2701,161.3895,161.2303,161.3179,4277.0
2019-10-22 14:40:00,202.61,202.61,202.29,202.42,3743.0,161.2542,161.2542,160.9995,161.103,3743.0
2019-10-22 14:45:00,202.36,202.36,202.06,202.19,5743.0,161.0552,161.0552,160.8165,160.9199,5743.0
2019-10-22 14:50:00,202.26,202.26,201.92,202.1,4959.0,160.9756,160.9756,160.705,160.8483,4959.0
2019-10-22 14:55:00,202.13,202.34,202.12,202.18,4686.0,160.8722,161.0393,160.8642,160.912,4686.0
2019-10-22 15:00:00,202.26,202.37,202.13,202.23,6422.0,160.9756,161.0632,160.8722,160.9518,6422.0
2019-10-22 15:05:00,202.21,202.25,202.13,202.23,34092.0,160.9358,160.9677,160.8722,160.9518,34092.0
2019-10-22 15:10:00,202.21,202.25,202.02,202.02,9151.0,160.9358,160.9677,160.7846,160.7846,9151.0
2019-10-22 15:15:00,202.05,202.2,201.88,201.95,15091.0,160.8085,160.9279,160.6732,160.7289,15091.0
2019-10-22 15:20:00,201.92,202.2,201.92,202.13,14114.0,160.705,160.9279,160.705,160.8722,14114.0
2019-10-22 15:25:00,202.12,202.25,202.06,202.1,16060.0,160.8642,160.9677,160.8165,160.8483,16060.0
2019-10-22 15:30:00,202.09,202.29,202.08,202.24,21382.0,160.8403,160.9995,160.8324,160.9597,21382.0
2019-10-22 15:35:00,202.25,202.3,202.05,202.05,10760.0,160.9677,161.0075,160.8085,160.8085,10760.0
2019-10-22 15:40:00,202.03,202.1,201.95,202.0,17660.0,160.7926,160.8483,160.7289,160.7687,17660.0
2019-10-22 15:45:00,201.97,201.98,201.5,201.61,27698.0,160.7448,160.7528,160.3708,160.4583,27698.0
2019-10-22 15:50:00,201.62,202.07,201.55,202.02,52116.0,160.4663,160.8244,160.4106,160.7846,52116.0
2019-10-22 15:55:00,202.03,202.38,201.96,201.97,68668.0,160.7926,161.0711,160.7369,160.7448,68668.0
2019-10-23 09:30:00,201.98,204.12,201.75,203.5,18772.0,160.7528,162.456,160.5697,161.9625,18772.0
2019-10-23 09:35:00,203.13,203.86,201.96,202.42,16885.0,161.6681,162.2491,160.7369,161.103,16885.0
2019-10-23 09:40:00,202.33,203.07,202.26,202.56,4716.0,161.0313,161.6203,160.9756,161.2144,4716.0
2019-10-23 09:45:00,202.52,202.57,202.07,202.07,6118.0,161.1826,161.2224,160.8244,160.8244,6118.0
2019-10-23 09:50:00,202.16,202.62,201.92,201.99,11927.0,160.896,161.2622,160.705,160.7607,11927.0
2019-10-23 09:55:00,202.07,202.17,201.56,201.78,5419.0,160.8244,160.904,160.4185,160.5936,5419.0
2019-10-23 10:00:00,201.87,202.41,201.8,201.96,4606.0,160.6652,161.095,160.6095,160.7369,4606.0
2019-10-23 10:05:00,201.91,201.95,201.53,201.53,6770.0,160.6971,160.7289,160.3946,160.3946,6770.0
2019-10-23 10:10:00,201.49,201.67,201.14,201.14,9311.0,160.3628,160.5061,160.0842,160.0842,9311.0
2019-10-23 10:15:00,201.15,201.57,201.05,201.1,9400.0,160.0922,160.4265,160.0126,160.0524,9400.0
2019-10-23 10:20:00,201.21,201.55,201.12,201.43,4330.0,160.14,160.4106,160.0683,160.3151,4330.0
2019-10-23 10:25:00,201.43,201.79,201.23,201.53,4504.0,160.3151,160.6016,160.1559,160.3946,4504.0
2019-10-23 10:30:00,201.47,201.55,201.07,201.3,7929.0,160.3469,160.4106,160.0285,160.2116,7929.0
2019-10-23 10:35:00,201.46,201.46,201.13,201.18,2390.0,160.3389,160.3389,160.0763,160.1161,2390.0
2019-10-23 10:40:00,201.15,201.31,200.79,201.25,7486.0,160.0922,160.2195,159.8057,160.1718,7486.0
2019-10-23 10:45:00,201.29,201.68,201.29,201.67,4348.0,160.2036,160.514,160.2036,160.5061,4348.0
2019-10-23 10:50:00,201.65,201.75,201.19,201.31,10408.0,160.4901,160.5697,160.124,160.2195,10408.0
2019-10-23 10:55:00,201.31,201.57,201.25,201.57,5569.0,160.2195,160.4265,160.1718,160.4265,5569.0
2019-10-23 11:00:00,201.57,201.83,201.57,201.81,4631.0,160.4265,160.6334,160.4265,160.6175,4631.0
2019-10-23 11:05:00,201.78,201.85,201.32,201.32,5100.0,160.5936,160.6493,160.2275,160.2275,5100.0
2019-10-23 11:10:00,201.38,201.63,201.09,201.15,5376.0,160.2753,160.4742,160.0445,160.0922,5376.0
2019-10-23 11:15:00,201.14,201.72,201.14,201.57,4350.0,160.0842,160.5459,160.0842,160.4265,4350.0
2019-10-23 11:20:00,201.59,201.71,201.38,201.71,2939.0,160.4424,160.5379,160.2753,160.5379,2939.0
2019-10-23 11:25:00,201.76,201.91,201.75,201.9,2650.0,160.5777,160.6971,160.5697,160.6891,2650.0
2019-10-23 11:30:00,201.93,201.96,201.29,201.55,12843.0,160.713,160.7369,160.2036,160.4106,12843.0
2019-10-23 11:35:00,201.56,201.77,201.56,201.77,4087.0,160.4185,160.5857,160.4185,160.5857,4087.0
2019-10-23 11:40:00,201.65,201.65,201.35,201.38,3306.0,160.4901,160.4901,160.2514,160.2753,3306.0
2019-10-23 11:45:00,201.34,201.51,201.33,201.33,3045.0,160.2434,160.3787,160.2355,160.2355,3045.0
2019-10-23 11:50:00,201.22,201.26,201.01,201.09,8770.0,160.1479,160.1798,159.9808,160.0445,8770.0
2019-10-23 11:55:00,201.18,201.39,201.03,201.28,3162.0,160.1161,160.2832,159.9967,160.1957,3162.0
2019-10-23 12:00:00,201.31,201.55,201.25,201.55,6040.0,160.2195,160.4106,160.1718,160.4106,6040.0
2019-10-23 12:05:00,201.5,201.5,201.22,201.36,4264.0,160.3708,160.3708,160.1479,160.2593,4264.0
2019-10-23 12:10:00,201.36,201.36,201.02,201.06,4543.0,160.2593,160.2593,159.9887,160.0206,4543.0
2019-10-23 12:15:00,201.03,201.14,201.03,201.14,1129.0,159.9967,160.0842,159.9967,160.0842,1129.0
2019-10-23 12:20:00,201.12,201.13,200.89,200.98,3061.0,160.0683,160.0763,159.8853,159.9569,3061.0
2019-10-23 12:25:00,200.88,200.88,200.47,200.67,9089.0,159.8773,159.8773,159.551,159.7102,9089.0
2019-10-23 12:30:00,200.64,200.8,200.64,200.71,9865.0,159.6863,159.8136,159.6863,159.742,9865.0
2019-10-23 12:35:00,200.69,200.69,200.54,200.67,4196.0,159.7261,159.7261,159.6067,159.7102,4196.0
2019-10-23 12:40:00,200.61,200.61,200.54,200.54,4834.0,159.6624,159.6624,159.6067,159.6067,4834.0
2019-10-23 12:45:00,200.47,200.54,200.42,200.46,2347.0,159.551,159.6067,159.5112,159.543,2347.0
2019-10-23 12:50:00,200.46,200.47,200.35,200.41,4825.0,159.543,159.551,159.4555,159.5032,4825.0
2019-10-23 12:55:00,200.4,200.53,200.36,200.49,2087.0,159.4953,159.5988,159.4635,159.5669,2087.0
2019-10-23 13:00:00,200.53,200.74,200.53,200.67,6050.0,159.5988,159.7659,159.5988,159.7102,6050.0
2019-10-23 13:05:00,200.65,200.66,200.27,200.32,3885.0,159.6943,159.7022,159.3918,159.4316,3885.0
2019-10-23 13:10:00,200.32,200.6,200.15,200.52,4559.0,159.4316,159.6545,159.2963,159.5908,4559.0
2019-10-23 13:15:00,200.54,200.61,200.42,200.61,5110.0,159.6067,159.6624,159.5112,159.6624,5110.0
2019-10-23 13:20:00,200.56,200.66,200.35,200.43,4946.0,159.6226,159.7022,159.4555,159.5192,4946.0
2019-10-23 13:25:00,200.46,200.54,200.37,200.37,4757.0,159.543,159.6067,159.4714,159.4714,4757.0
2019-10-23 13:30:00,200.4,200.49,200.32,200.49,5739.0,159.4953,159.5669,159.4316,159.5669,5739.0
2019-10-23 13:35:00,200.45,200.47,200.28,200.41,3281.0,159.5351,159.551,159.3998,159.5032,3281.0
2019-10-23 13:40:00,200.45,200.67,200.45,200.56,4445.0,159.5351,159.7102,159.5351,159.6226,4445.0
2019-10-23 13:45:00,200.54,200.62,200.52,200.6,7258.0,159.6067,159.6704,159.5908,159.6545,7258.0
2019-10-23 13:50:00,200.61,200.66,200.52,200.56,3413.0,159.6624,159.7022,159.5908,159.6226,3413.0
2019-10-23 13:55:00,200.53,200.53,200.35,200.39,3337.0,159.5988,159.5988,159.4555,159.4873,3337.0
2019-10-23 14:00:00,200.37,200.38,200.25,200.26,5619.0,159.4714,159.4794,159.3759,159.3839,5619.0
2019-10-23 14:05:00,200.27,200.39,200.24,200.32,2998.0,159.3918,159.4873,159.3679,159.4316,2998.0
2019-10-23 14:10:00,200.32,200.32,200.11,200.14,6534.0,159.4316,159.4316,159.2645,159.2884,6534.0
2019-10-23 14:15:00,200.12,200.22,200.12,200.2,4216.0,159.2724,159.352,159.2724,159.3361,4216.0
2019-10-23 14:20:00,200.2,200.53,200.19,200.3,5100.0,159.3361,159.5988,159.3282,159.4157,5100.0
2019-10-23 14:25:00,200.29,200.49,200.24,200.39,4710.0,159.4077,159.5669,159.3679,159.4873,4710.0
2019-10-23 14:30:00,200.4,200.59,200.34,200.58,4687.0,159.4953,159.6465,159.4475,159.6385,4687.0
2019-10-23 14:35:00,200.57,200.57,200.34,200.34,3729.0,159.6306,159.6306,159.4475,159.4475,3729.0
2019-10-23 14:40:00,200.4,200.59,200.4,200.56,5068.0,159.4953,159.6465,159.4953,159.6226,5068.0
2019-10-23 14:45:00,200.57,200.88,200.56,200.68,9867.0,159.6306,159.8773,159.6226,159.7181,9867.0
2019-10-23 14:50:00,200.68,200.76,200.62,200.76,6363.0,159.7181,159.7818,159.6704,159.7818,6363.0
2019-10-23 14:55:00,200.74,200.96,200.74,200.94,3478.0,159.7659,159.941,159.7659,159.9251,3478.0
2019-10-23 15:00:00,200.92,201.05,200.89,201.05,6313.0,159.9091,160.0126,159.8853,160.0126,6313.0
2019-10-23 15:05:00,201.06,201.07,201.01,201.03,4761.0,160.0206,160.0285,159.9808,159.9967,4761.0
2019-10-23 15:10:00,201.01,201.02,200.94,201.0,7899.0,159.9808,159.9887,159.9251,159.9728,7899.0
2019-10-23 15:15:00,201.0,201.14,200.98,201.11,4800.0,159.9728,160.0842,159.9569,160.0604,4800.0
2019-10-23 15:20:00,201.12,201.19,201.02,201.03,10678.0,160.0683,160.124,159.9887,159.9967,10678.0
2019-10-23 15:25:00,201.05,201.36,201.03,201.31,8532.0,160.0126,160.2593,159.9967,160.2195,8532.0
2019-10-23 15:30:00,201.29,201.32,201.16,201.22,14453.0,160.2036,160.2275,160.1002,160.1479,14453.0
2019-10-23 15:35:00,201.22,201.64,201.2,201.64,11689.0,160.1479,160.4822,160.132,160.4822,11689.0
2019-10-23 15:40:00,201.61,201.64,201.49,201.62,9311.0,160.4583,160.4822,160.3628,160.4663,9311.0
2019-10-23 15:45:00,201.64,201.73,201.5,201.73,20497.0,160.4822,160.5538,160.3708,160.5538,20497.0
2019-10-23 15:50:00,201.71,202.19,201.66,202.07,22111.0,160.5379,160.9199,160.4981,160.8244,22111.0
2019-10-23 15:55:00,202.07,202.36,202.04,202.3,55294.0,160.8244,161.0552,160.8005,161.0075,55294.0
2019-10-24 09:30:00,202.92,203.07,201.82,201.83,22113.0,161.5009,161.6203,160.6254,160.6334,22113.0
2019-10-24 09:35:00,201.96,202.22,201.44,201.91,25881.0,160.7369,160.9438,160.323,160.6971,25881.0
2019-10-24 09:40:00,201.99,202.67,201.98,202.14,5600.0,160.7607,161.3019,160.7528,160.8801,5600.0
2019-10-24 09:45:00,202.4,202.52,202.12,202.48,15963.0,161.0871,161.1826,160.8642,161.1507,15963.0
2019-10-24 09:50:00,202.5,202.51,201.94,202.4,12380.0,161.1666,161.1746,160.721,161.0871,12380.0
2019-10-24 09:55:00,202.47,202.56,202.02,202.02,6607.0,161.1428,161.2144,160.7846,160.7846,6607.0
2019-10-24 10:00:00,202.01,202.12,201.45,201.98,39463.0,160.7767,160.8642,160.331,160.7528,39463.0
2019-10-24 10:05:00,201.79,202.17,201.68,201.82,14796.0,160.6016,160.904,160.514,160.6254,14796.0
2019-10-24 10:10:00,201.8,202.01,201.46,201.49,14705.0,160.6095,160.7767,160.3389,160.3628,14705.0
2019-10-24 10:15:00,201.48,201.94,201.48,201.81,31896.0,160.3548,160.721,160.3548,160.6175,31896.0
2019-10-24 10:20:00,201.83,202.18,201.74,201.98,7942.0,160.6334,160.912,160.5618,160.7528,7942.0
2019-10-24 10:25:00,201.99,202.11,201.87,202.04,11666.0,160.7607,160.8563,160.6652,160.8005,11666.0
2019-10-24 10:30:00,202.0,202.08,201.75,201.85,9870.0,160.7687,160.8324,160.5697,160.6493,9870.0
2019-10-24 10:35:00,201.84,202.12,201.8,202.04,11096.0,160.6414,160.8642,160.6095,160.8005,11096.0
2019-10-24 10:40:00,202.08,202.76,202.05,202.65,17843.0,160.8324,161.3736,160.8085,161.286,17843.0
2019-10-24 10:45:00,202.64,202.77,202.61,202.75,14038.0,161.2781,161.3815,161.2542,161.3656,14038.0
2019-10-24 10:50:00,202.74,203.32,202.73,203.24,17798.0,161.3577,161.8193,161.3497,161.7556,17798.0
2019-10-24 10:55:00,203.23,203.46,202.98,203.14,23543.0,161.7476,161.9307,161.5487,161.676,23543.0
2019-10-24 11:00:00,203.18,203.59,203.18,203.46,18933.0,161.7078,162.0342,161.7078,161.9307,18933.0
2019-10-24 11:05:00,203.47,203.81,203.47,203.71,7159.0,161.9387,162.2093,161.9387,162.1297,7159.0
2019-10-24 11:10:00,203.72,203.84,203.55,203.79,6469.0,162.1376,162.2331,162.0023,162.1933,6469.0
2019-10-24 11:15:00,203.85,203.87,203.56,203.71,7701.0,162.2411,162.257,162.0103,162.1297,7701.0
2019-10-24 11:20:00,203.74,203.9,203.26,203.87,21762.0,162.1535,162.2809,161.7715,162.257,21762.0
2019-10-24 11:25:00,203.88,203.88,203.32,203.4,9589.0,162.265,162.265,161.8193,161.8829,9589.0
2019-10-24 11:30:00,203.35,203.53,203.1,203.25,4283.0,161.8431,161.9864,161.6442,161.7636,4283.0
2019-10-24 11:35:00,203.19,203.38,203.08,203.3,2030.0,161.7158,161.867,161.6283,161.8034,2030.0
2019-10-24 11:40:00,203.33,203.53,203.27,203.31,11501.0,161.8272,161.9864,161.7795,161.8113,11501.0
2019-10-24 11:45:00,203.31,204.26,203.31,204.14,8902.0,161.8113,162.5674,161.8113,162.4719,8902.0
2019-10-24 11:50:00,204.07,204.18,203.88,204.03,6680.0,162.4162,162.5037,162.265,162.3844,6680.0
2019-10-24 11:55:00,204.03,204.03,203.64,203.88,4826.0,162.3844,162.3844,162.074,162.265,4826.0
2019-10-24 12:00:00,203.9,204.03,203.87,203.96,5517.0,162.2809,162.3844,162.257,162.3286,5517.0
2019-10-24 12:05:00,203.94,203.97,203.87,203.97,3434.0,162.3127,162.3366,162.257,162.3366,3434.0
2019-10-24 12:10:00,203.96,204.07,203.83,204.07,4160.0,162.3286,162.4162,162.2252,162.4162,4160.0
2019-10-24 12:15:00,204.0,204.07,203.8,203.92,9323.0,162.3605,162.4162,162.2013,162.2968,9323.0
2019-10-24 12:20:00,203.93,204.0,203.79,203.88,9292.0,162.3048,162.3605,162.1933,162.265,9292.0
2019-10-24 12:25:00,203.91,204.1,203.87,203.99,14277.0,162.2888,162.4401,162.257,162.3525,14277.0
2019-10-24 12:30:00,203.97,204.09,203.83,204.08,10055.0,162.3366,162.4321,162.2252,162.4241,10055.0
2019-10-24 12:35:00,204.08,204.13,203.79,203.91,11509.0,162.4241,162.4639,162.1933,162.2888,11509.0
2019-10-24 12:40:00,203.9,204.12,203.9,204.04,4846.0,162.2809,162.456,162.2809,162.3923,4846.0
2019-10-24 12:45:00,204.07,204.36,203.97,204.03,19870.0,162.4162,162.647,162.3366,162.3844,19870.0
2019-10-24 12:50:00,204.02,204.23,203.9,204.13,14700.0,162.3764,162.5435,162.2809,162.4639,14700.0
2019-10-24 12:55:00,204.19,204.42,203.93,204.03,21153.0,162.5117,162.6947,162.3048,162.3844,21153.0
2019-10-24 13:00:00,204.03,204.17,203.85,203.85,3240.0,162.3844,162.4958,162.2411,162.2411,3240.0
2019-10-24 13:05:00,203.9,203.95,203.79,203.87,3210.0,162.2809,162.3207,162.1933,162.257,3210.0
2019-10-24 13:10:00,203.85,204.08,203.82,204.08,2703.0,162.2411,162.4241,162.2172,162.4241,2703.0
2019-10-24 13:15:00,204.07,204.17,204.02,204.02,3250.0,162.4162,162.4958,162.3764,162.3764,3250.0
2019-10-24 13:20:00,203.96,203.97,203.77,203.77,2800.0,162.3286,162.3366,162.1774,162.1774,2800.0
2019-10-24 13:25:00,203.74,203.8,203.68,203.69,1200.0,162.1535,162.2013,162.1058,162.1138,1200.0
2019-10-24 13:30:00,203.74,203.74,203.46,203.61,3200.0,162.1535,162.1535,161.9307,162.0501,3200.0
2019-10-24 13:35:00,203.58,203.68,203.48,203.68,2345.0,162.0262,162.1058,161.9466,162.1058,2345.0
2019-10-24 13:40:00,203.72,203.72,203.28,203.28,4300.0,162.1376,162.1376,161.7874,161.7874,4300.0
2019-10-24 13:45:00,203.34,203.34,203.07,203.07,2700.0,161.8352,161.8352,161.6203,161.6203,2700.0
2019-10-24 13:50:00,203.14,203.14,202.93,202.99,3212.0,161.676,161.676,161.5089,161.5566,3212.0
2019-10-24 13:55:00,203.01,203.16,202.95,203.0,3460.0,161.5725,161.6919,161.5248,161.5646,3460.0
2019-10-24 14:00:00,203.02,203.34,203.01,203.23,4065.0,161.5805,161.8352,161.5725,161.7476,4065.0
2019-10-24 14:05:00,203.23,203.39,203.19,203.28,4220.0,161.7476,161.875,161.7158,161.7874,4220.0
2019-10-24 14:10:00,203.21,203.21,203.0,203.0,2681.0,161.7317,161.7317,161.5646,161.5646,2681.0
2019-10-24 14:15:00,202.98,203.23,202.9,203.23,4601.0,161.5487,161.7476,161.485,161.7476,4601.0
2019-10-24 14:20:00,203.23,203.4,203.17,203.27,2250.0,161.7476,161.8829,161.6999,161.7795,2250.0
2019-10-24 14:25:00,203.23,203.29,203.16,203.18,2400.0,161.7476,161.7954,161.6919,161.7078,2400.0
2019-10-24 14:30:00,203.18,203.35,203.18,203.29,3036.0,161.7078,161.8431,161.7078,161.7954,3036.0
2019-10-24 14:35:00,203.34,203.36,203.13,203.18,7127.0,161.8352,161.8511,161.6681,161.7078,7127.0
2019-10-24 14:40:00,203.22,203.32,203.15,203.26,5366.0,161.7397,161.8193,161.684,161.7715,5366.0
2019-10-24 14:45:00,203.27,203.31,203.18,203.25,4368.0,161.7795,161.8113,161.7078,161.7636,4368.0
2019-10-24 14:50:00,203.26,203.39,203.21,203.33,2626.0,161.7715,161.875,161.7317,161.8272,2626.0
2019-10-24 14:55:00,203.27,203.41,203.2,203.38,2036.0,161.7795,161.8909,161.7238,161.867,2036.0
2019-10-24 15:00:00,203.41,203.75,203.38,203.75,4970.0,161.8909,162.1615,161.867,162.1615,4970.0
2019-10-24 15:05:00,203.71,203.71,203.43,203.43,5364.0,162.1297,162.1297,161.9068,161.9068,5364.0
2019-10-24 15:10:00,203.41,203.54,203.4,203.49,5354.0,161.8909,161.9944,161.8829,161.9546,5354.0
2019-10-24 15:15:00,203.47,203.48,203.35,203.41,2318.0,161.9387,161.9466,161.8431,161.8909,2318.0
2019-10-24 15:20:00,203.38,203.47,203.37,203.43,4171.0,161.867,161.9387,161.8591,161.9068,4171.0
2019-10-24 15:25:00,203.44,203.58,203.37,203.4,5802.0,161.9148,162.0262,161.8591,161.8829,5802.0
2019-10-24 15:30:00,203.46,203.6,203.43,203.55,3812.0,161.9307,162.0421,161.9068,162.0023,3812.0
2019-10-24 15:35:00,203.56,203.61,203.44,203.59,4436.0,162.0103,162.0501,161.9148,162.0342,4436.0
2019-10-24 15:40:00,203.6,203.65,203.45,203.49,9119.0,162.0421,162.0819,161.9227,161.9546,9119.0
2019-10-24 15:45:00,203.47,203.6,203.45,203.51,11400.0,161.9387,162.0421,161.9227,161.9705,11400.0
2019-10-24 15:50:00,203.53,203.55,203.36,203.4,21233.0,161.9864,162.0023,161.8511,161.8829,21233.0
2019-10-24 15:55:00,203.4,203.42,203.21,203.28,50327.0,161.8829,161.8989,161.7317,161.7874,50327.0
2019-10-25 09:30:00,203.52,204.4,203.2,203.78,23673.0,161.9784,162.6788,161.7238,162.1854,23673.0
2019-10-25 09:35:00,203.6,203.6,202.75,202.84,5000.0,162.0421,162.0421,161.3656,161.4372,5000.0
2019-10-25 09:40:00,202.96,202.96,202.17,202.22,4700.0,161.5328,161.5328,160.904,160.9438,4700.0
2019-10-25 09:45:00,202.17,202.86,202.11,202.66,15674.0,160.904,161.4532,160.8563,161.294,15674.0
2019-10-25 09:50:00,202.68,202.68,202.16,202.52,10275.0,161.3099,161.3099,160.896,161.1826,10275.0
2019-10-25 09:55:00,202.59,202.71,201.82,201.93,5425.0,161.2383,161.3338,160.6254,160.713,5425.0
2019-10-25 10:00:00,201.99,202.23,201.8,201.95,8111.0,160.7607,160.9518,160.6095,160.7289,8111.0
2019-10-25 10:05:00,202.09,202.24,201.9,202.05,5117.0,160.8403,160.9597,160.6891,160.8085,5117.0
2019-10-25 10:10:00,202.16,202.19,201.53,201.53,11607.0,160.896,160.9199,160.3946,160.3946,11607.0
2019-10-25 10:15:00,201.48,201.82,201.3,201.51,10124.0,160.3548,160.6254,160.2116,160.3787,10124.0
2019-10-25 10:20:00,201.53,201.53,201.07,201.09,11857.0,160.3946,160.3946,160.0285,160.0445,11857.0
2019-10-25 10:25:00,201.14,201.4,201.06,201.36,6909.0,160.0842,160.2912,160.0206,160.2593,6909.0
2019-10-25 10:30:00,201.31,201.31,201.02,201.06,8560.0,160.2195,160.2195,159.9887,160.0206,8560.0
2019-10-25 10:35:00,201.03,201.26,200.86,201.06,14623.0,159.9967,160.1798,159.8614,160.0206,14623.0
2019-10-25 10:40:00,201.01,201.78,200.93,201.68,14289.0,159.9808,160.5936,159.9171,160.514,14289.0
2019-10-25 10:45:00,201.62,202.11,201.61,202.11,11964.0,160.4663,160.8563,160.4583,160.8563,11964.0
2019-10-25 10:50:00,202.15,202.22,201.82,201.9,6659.0,160.8881,160.9438,160.6254,160.6891,6659.0
2019-10-25 10:55:00,201.83,202.03,201.69,201.8,9393.0,160.6334,160.7926,160.522,160.6095,9393.0
2019-10-25 11:00:00,201.77,202.04,201.65,201.85,12176.0,160.5857,160.8005,160.4901,160.6493,12176.0
2019-10-25 11:05:00,201.84,201.9,201.59,201.65,10308.0,160.6414,160.6891,160.4424,160.4901,10308.0
2019-10-25 11:10:00,201.68,201.72,201.41,201.52,8531.0,160.514,160.5459,160.2991,160.3867,8531.0
2019-10-25 11:15:00,201.51,201.51,201.28,201.35,5479.0,160.3787,160.3787,160.1957,160.2514,5479.0
2019-10-25 11:20:00,201.38,201.55,201.07,201.12,6420.0,160.2753,160.4106,160.0285,160.0683,6420.0
2019-10-25 11:25:00,201.06,201.15,200.98,201.0,7821.0,160.0206,160.0922,159.9569,159.9728,7821.0
2019-10-25 11:30:00,200.99,201.46,200.9,201.42,10795.0,159.9649,160.3389,159.8932,160.3071,10795.0
2019-10-25 11:35:00,201.45,201.46,200.92,200.92,9753.0,160.331,160.3389,159.9091,159.9091,9753.0
2019-10-25 11:40:00,200.93,201.26,200.86,201.25,8442.0,159.9171,160.1798,159.8614,160.1718,8442.0
2019-10-25 11:45:00,201.2,201.22,200.96,201.22,10307.0,160.132,160.1479,159.941,160.1479,10307.0
2019-10-25 11:50:00,201.23,201.87,201.23,201.69,8589.0,160.1559,160.6652,160.1559,160.522,8589.0
2019-10-25 11:55:00,201.62,201.63,201.27,201.58,10658.0,160.4663,160.4742,160.1877,160.4344,10658.0
2019-10-25 12:00:00,201.61,201.62,201.23,201.28,6392.0,160.4583,160.4663,160.1559,160.1957,6392.0
2019-10-25 12:05:00,201.27,201.53,201.25,201.5,6011.0,160.1877,160.3946,160.1718,160.3708,6011.0
2019-10-25 12:10:00,201.5,201.87,201.5,201.77,3144.0,160.3708,160.6652,160.3708,160.5857,3144.0
2019-10-25 12:15:00,201.77,201.86,201.72,201.81,3101.0,160.5857,160.6573,160.5459,160.6175,3101.0
2019-10-25 12:20:00,201.89,201.98,201.65,201.65,11789.0,160.6812,160.7528,160.4901,160.4901,11789.0
2019-10-25 12:25:00,201.66,201.9,201.65,201.9,2545.0,160.4981,160.6891,160.4901,160.6891,2545.0
2019-10-25 12:30:00,201.86,202.04,201.84,202.03,2295.0,160.6573,160.8005,160.6414,160.7926,2295.0
2019-10-25 12:35:00,202.01,202.03,201.77,201.89,4700.0,160.7767,160.7926,160.5857,160.6812,4700.0
2019-10-25 12:40:00,201.79,201.88,201.77,201.81,3200.0,160.6016,160.6732,160.5857,160.6175,3200.0
2019-10-25 12:45:00,201.84,201.92,201.65,201.65,7274.0,160.6414,160.705,160.4901,160.4901,7274.0
2019-10-25 12:50:00,201.64,201.87,201.61,201.87,2395.0,160.4822,160.6652,160.4583,160.6652,2395.0
2019-10-25 12:55:00,201.88,201.96,201.8,201.8,2659.0,160.6732,160.7369,160.6095,160.6095,2659.0
2019-10-25 13:00:00,201.85,201.89,201.73,201.73,1668.0,160.6493,160.6812,160.5538,160.5538,1668.0
2019-10-25 13:05:00,201.72,201.75,201.48,201.52,6750.0,160.5459,160.5697,160.3548,160.3867,6750.0
2019-10-25 13:10:00,201.53,201.75,201.53,201.75,2762.0,160.3946,160.5697,160.3946,160.5697,2762.0
2019-10-25 13:15:00,201.74,201.8,201.61,201.66,3100.0,160.5618,160.6095,160.4583,160.4981,3100.0
2019-10-25 13:20:00,201.65,201.68,201.53,201.58,3721.0,160.4901,160.514,160.3946,160.4344,3721.0
2019-10-25 13:25:00,201.57,201.62,201.47,201.48,3232.0,160.4265,160.4663,160.3469,160.3548,3232.0
2019-10-25 13:30:00,201.45,201.65,201.37,201.39,4674.0,160.331,160.4901,160.2673,160.2832,4674.0
2019-10-25 13:35:00,201.41,201.44,201.33,201.34,2699.0,160.2991,160.323,160.2355,160.2434,2699.0
2019-10-25 13:40:00,201.35,201.35,201.01,201.26,6631.0,160.2514,160.2514,159.9808,160.1798,6631.0
2019-10-25 13:45:00,201.31,201.51,201.3,201.41,3853.0,160.2195,160.3787,160.2116,160.2991,3853.0
2019-10-25 13:50:00,201.4,201.51,201.27,201.5,5429.0,160.2912,160.3787,160.1877,160.3708,5429.0
2019-10-25 13:55:00,201.43,201.44,201.2,201.2,3200.0,160.3151,160.323,160.132,160.132,3200.0
2019-10-25 14:00:00,201.2,201.46,201.19,201.42,3200.0,160.132,160.3389,160.124,160.3071,3200.0
2019-10-25 14:05:00,201.36,201.43,201.29,201.4,1900.0,160.2593,160.3151,160.2036,160.2912,1900.0
2019-10-25 14:10:00,201.42,201.7,201.42,201.7,3624.0,160.3071,160.5299,160.3071,160.5299,3624.0
2019-10-25 14:15:00,201.67,201.67,201.47,201.54,2700.0,160.5061,160.5061,160.3469,160.4026,2700.0
2019-10-25 14:20:00,201.56,201.57,201.4,201.45,4527.0,160.4185,160.4265,160.2912,160.331,4527.0
2019-10-25 14:25:00,201.42,201.5,201.42,201.49,2310.0,160.3071,160.3708,160.3071,160.3628,2310.0
2019-10-25 14:30:00,201.46,201.46,201.27,201.28,3024.0,160.3389,160.3389,160.1877,160.1957,3024.0
2019-10-25 14:35:00,201.26,201.49,201.21,201.49,3312.0,160.1798,160.3628,160.14,160.3628,3312.0
2019-10-25 14:40:00,201.53,201.63,201.48,201.63,4965.0,160.3946,160.4742,160.3548,160.4742,4965.0
2019-10-25 14:45:00,201.65,201.71,201.6,201.67,2749.0,160.4901,160.5379,160.4504,160.5061,2749.0
2019-10-25 14:50:00,201.69,201.77,201.66,201.74,4011.0,160.522,160.5857,160.4981,160.5618,4011.0
2019-10-25 14:55:00,201.81,201.91,201.79,201.81,4941.0,160.6175,160.6971,160.6016,160.6175,4941.0
2019-10-25 15:00:00,201.8,201.82,201.65,201.7,5095.0,160.6095,160.6254,160.4901,160.5299,5095.0
2019-10-25 15:05:00,201.67,201.68,201.38,201.38,9240.0,160.5061,160.514,160.2753,160.2753,9240.0
2019-10-25 15:10:00,201.37,201.39,201.13,201.15,20237.0,160.2673,160.2832,160.0763,160.0922,20237.0
2019-10-25 15:15:00,201.16,201.19,201.04,201.04,9235.0,160.1002,160.124,160.0047,160.0047,9235.0
2019-10-25 15:20:00,201.08,201.17,201.08,201.11,5541.0,160.0365,160.1081,160.0365,160.0604,5541.0
2019-10-25 15:25:00,201.19,201.19,200.92,200.97,9434.0,160.124,160.124,159.9091,159.9489,9434.0
2019-10-25 15:30:00,200.97,201.02,200.84,201.02,11761.0,159.9489,159.9887,159.8455,159.9887,11761.0
2019-10-25 15:35:00,201.02,201.1,200.96,201.02,12163.0,159.9887,160.0524,159.941,159.9887,12163.0
2019-10-25 15:40:00,201.0,201.03,200.8,200.88,14781.0,159.9728,159.9967,159.8136,159.8773,14781.0
2019-10-25 15:45:00,200.88,200.96,200.54,200.56,16299.0,159.8773,159.941,159.6067,159.6226,16299.0
2019-10-25 15:50:00,200.59,200.86,200.56,200.71,39982.0,159.6465,159.8614,159.6226,159.742,39982.0
2019-10-25 15:55:00,200.75,200.96,200.4,200.41,127528.0,159.7738,159.941,159.4953,159.5032,127528.0
2019-10-28 09:30:00,201.65,201.72,197.46,198.91,44764.0,160.4901,160.5459,157.1554,158.3094,44764.0
2019-10-28 09:35:00,199.26,199.57,197.66,197.77,24054.0,158.588,158.8347,157.3146,157.4021,24054.0
2019-10-28 09:40:00,197.81,198.32,196.95,197.14,75160.0,157.4339,157.8398,156.7495,156.9007,75160.0
2019-10-28 09:45:00,197.03,198.31,197.03,198.09,34154.0,156.8132,157.8319,156.8132,157.6568,34154.0
2019-10-28 09:50:00,198.08,198.52,197.95,198.16,29506.0,157.6488,157.999,157.5454,157.7125,29506.0
2019-10-28 09:55:00,198.21,198.25,197.44,197.72,25099.0,157.7523,157.7841,157.1395,157.3623,25099.0
2019-10-28 10:00:00,197.59,197.91,197.42,197.81,17311.0,157.2589,157.5135,157.1236,157.4339,17311.0
2019-10-28 10:05:00,197.78,197.88,197.61,197.7,17458.0,157.4101,157.4897,157.2748,157.3464,17458.0
2019-10-28 10:10:00,197.77,198.26,197.3,197.33,66863.0,157.4021,157.7921,157.028,157.0519,66863.0
2019-10-28 10:15:00,197.39,197.85,197.32,197.75,13078.0,157.0997,157.4658,157.044,157.3862,13078.0
2019-10-28 10:20:00,197.7,197.76,197.06,197.25,11300.0,157.3464,157.3942,156.837,156.9883,11300.0
2019-10-28 10:25:00,197.26,197.58,197.02,197.46,14382.0,156.9962,157.2509,156.8052,157.1554,14382.0
2019-10-28 10:30:00,197.51,197.84,197.34,197.82,77418.0,157.1952,157.4578,157.0599,157.4419,77418.0
2019-10-28 10:35:00,197.73,197.76,197.03,197.74,32311.0,157.3703,157.3942,156.8132,157.3782,32311.0
2019-10-28 10:40:00,197.77,198.11,197.68,197.93,59240.0,157.4021,157.6727,157.3305,157.5295,59240.0
2019-10-28 10:45:00,197.89,198.1,197.84,197.94,11405.0,157.4976,157.6648,157.4578,157.5374,11405.0
2019-10-28 10:50:00,197.9,198.4,197.8,197.92,38830.0,157.5056,157.9035,157.426,157.5215,38830.0
2019-10-28 10:55:00,197.91,198.25,197.91,198.23,103069.0,157.5135,157.7841,157.5135,157.7682,103069.0
2019-10-28 11:00:00,198.25,198.5,198.2,198.2,18897.0,157.7841,157.9831,157.7443,157.7443,18897.0
2019-10-28 11:05:00,198.17,198.2,197.92,197.92,14657.0,157.7205,157.7443,157.5215,157.5215,14657.0
2019-10-28 11:10:00,197.9,198.44,197.87,198.38,10726.0,157.5056,157.9354,157.4817,157.8876,10726.0
2019-10-28 11:15:00,198.37,198.5,197.95,197.99,18869.0,157.8796,157.9831,157.5454,157.5772,18869.0
2019-10-28 11:20:00,198.01,198.32,197.93,198.12,19944.0,157.5931,157.8398,157.5295,157.6807,19944.0
2019-10-28 11:25:00,198.13,198.47,198.08,198.42,13906.0,157.6886,157.9592,157.6488,157.9194,13906.0
2019-10-28 11:30:00,198.45,198.5,198.12,198.34,41638.0,157.9433,157.9831,157.6807,157.8558,41638.0
2019-10-28 11:35:00,198.36,198.64,198.36,198.63,68361.0,157.8717,158.0945,157.8717,158.0866,68361.0
2019-10-28 11:40:00,198.59,198.85,198.58,198.79,10855.0,158.0547,158.2617,158.0468,158.2139,10855.0
2019-10-28 11:45:00,198.79,198.81,198.37,198.43,7511.0,158.2139,158.2298,157.8796,157.9274,7511.0
2019-10-28 11:50:00,198.46,198.59,198.42,198.59,8309.0,157.9513,158.0547,157.9194,158.0547,8309.0
2019-10-28 11:55:00,198.59,198.6,198.46,198.58,9366.0,158.0547,158.0627,157.9513,158.0468,9366.0
2019-10-28 12:00:00,198.6,198.63,198.39,198.59,5743.0,158.0627,158.0866,157.8956,158.0547,5743.0
2019-10-28 12:05:00,198.56,198.62,198.35,198.55,18784.0,158.0309,158.0786,157.8637,158.0229,18784.0
2019-10-28 12:10:00,198.56,198.59,198.14,198.33,21597.0,158.0309,158.0547,157.6966,157.8478,21597.0
2019-10-28 12:15:00,198.35,199.8,198.35,199.8,32921.0,157.8637,159.0178,157.8637,159.0178,32921.0
2019-10-28 12:20:00,199.81,200.05,199.68,199.76,27070.0,159.0257,159.2167,158.9223,158.9859,27070.0
2019-10-28 12:25:00,199.75,199.78,199.54,199.63,9760.0,158.978,159.0018,158.8108,158.8825,9760.0
2019-10-28 12:30:00,199.58,199.64,199.4,199.41,4901.0,158.8427,158.8904,158.6994,158.7074,4901.0
2019-10-28 12:35:00,199.39,199.5,199.34,199.49,5908.0,158.6914,158.779,158.6517,158.771,5908.0
2019-10-28 12:40:00,199.47,199.61,199.39,199.44,8132.0,158.7551,158.8665,158.6914,158.7312,8132.0
2019-10-28 12:45:00,199.46,199.61,199.46,199.59,12195.0,158.7472,158.8665,158.7472,158.8506,12195.0
2019-10-28 12:50:00,199.59,199.59,199.38,199.38,8244.0,158.8506,158.8506,158.6835,158.6835,8244.0
2019-10-28 12:55:00,199.4,199.4,199.15,199.28,8126.0,158.6994,158.6994,158.5004,158.6039,8126.0
2019-10-28 13:00:00,199.24,199.49,199.24,199.34,6380.0,158.5721,158.771,158.5721,158.6517,6380.0
2019-10-28 13:05:00,199.32,199.41,199.23,199.25,3478.0,158.6357,158.7074,158.5641,158.58,3478.0
2019-10-28 13:10:00,199.22,199.33,199.16,199.3,6993.0,158.5561,158.6437,158.5084,158.6198,6993.0
2019-10-28 13:15:00,199.34,199.54,199.3,199.54,10558.0,158.6517,158.8108,158.6198,158.8108,10558.0
2019-10-28 13:20:00,199.54,199.59,199.43,199.46,6525.0,158.8108,158.8506,158.7233,158.7472,6525.0
2019-10-28 13:25:00,199.47,199.48,199.35,199.36,3734.0,158.7551,158.7631,158.6596,158.6676,3734.0
2019-10-28 13:30:00,199.33,199.36,199.16,199.23,4457.0,158.6437,158.6676,158.5084,158.5641,4457.0
2019-10-28 13:35:00,199.3,199.5,199.23,199.23,6166.0,158.6198,158.779,158.5641,158.5641,6166.0
2019-10-28 13:40:00,199.27,199.42,199.22,199.25,6222.0,158.5959,158.7153,158.5561,158.58,6222.0
2019-10-28 13:45:00,199.26,199.38,199.22,199.33,8357.0,158.588,158.6835,158.5561,158.6437,8357.0
2019-10-28 13:50:00,199.34,199.41,199.27,199.38,4931.0,158.6517,158.7074,158.5959,158.6835,4931.0
2019-10-28 13:55:00,199.38,199.42,199.22,199.25,10043.0,158.6835,158.7153,158.5561,158.58,10043.0
2019-10-28 14:00:00,199.26,199.49,199.23,199.35,12890.0,158.588,158.771,158.5641,158.6596,12890.0
2019-10-28 14:05:00,199.35,199.35,199.21,199.32,7713.0,158.6596,158.6596,158.5482,158.6357,7713.0
2019-10-28 14:10:00,199.26,199.41,199.26,199.37,21344.0,158.588,158.7074,158.588,158.6755,21344.0
2019-10-28 14:15:00,199.36,199.75,199.35,199.57,140473.0,158.6676,158.978,158.6596,158.8347,140473.0
2019-10-28 14:20:00,199.62,199.75,199.41,199.55,45394.0,158.8745,158.978,158.7074,158.8188,45394.0
2019-10-28 14:25:00,199.52,199.64,199.42,199.51,39867.0,158.7949,158.8904,158.7153,158.787,39867.0
2019-10-28 14:30:00,199.52,199.76,199.45,199.75,33275.0,158.7949,158.9859,158.7392,158.978,33275.0
2019-10-28 14:35:00,199.75,199.94,199.75,199.88,6637.0,158.978,159.1292,158.978,159.0814,6637.0
2019-10-28 14:40:00,199.89,200.15,199.85,200.15,4459.0,159.0894,159.2963,159.0576,159.2963,4459.0
2019-10-28 14:45:00,200.15,200.15,200.03,200.06,5100.0,159.2963,159.2963,159.2008,159.2247,5100.0
2019-10-28 14:50:00,200.09,200.1,199.99,200.0,6767.0,159.2486,159.2565,159.169,159.1769,6767.0
2019-10-28 14:55:00,200.0,200.06,199.93,200.04,7054.0,159.1769,159.2247,159.1212,159.2088,7054.0
2019-10-28 15:00:00,200.02,200.25,199.82,200.25,64822.0,159.1929,159.3759,159.0337,159.3759,64822.0
2019-10-28 15:05:00,200.27,200.3,200.1,200.15,7034.0,159.3918,159.4157,159.2565,159.2963,7034.0
2019-10-28 15:10:00,200.18,200.39,200.17,200.29,12341.0,159.3202,159.4873,159.3122,159.4077,12341.0
2019-10-28 15:15:00,200.3,200.32,200.09,200.11,12170.0,159.4157,159.4316,159.2486,159.2645,12170.0
2019-10-28 15:20:00,200.11,200.39,200.1,200.23,10403.0,159.2645,159.4873,159.2565,159.36,10403.0
2019-10-28 15:25:00,200.2,200.51,200.18,200.19,12806.0,159.3361,159.5828,159.3202,159.3282,12806.0
2019-10-28 15:30:00,200.13,200.64,200.12,200.64,59142.0,159.2804,159.6863,159.2724,159.6863,59142.0
2019-10-28 15:35:00,200.63,200.71,200.53,200.58,12258.0,159.6783,159.742,159.5988,159.6385,12258.0
2019-10-28 15:40:00,200.56,200.79,200.55,200.76,19330.0,159.6226,159.8057,159.6147,159.7818,19330.0
2019-10-28 15:45:00,200.74,200.99,200.67,200.91,20268.0,159.7659,159.9649,159.7102,159.9012,20268.0
2019-10-28 15:50:00,200.92,201.0,200.83,200.88,72814.0,159.9091,159.9728,159.8375,159.8773,72814.0
2019-10-28 15:55:00,200.83,200.86,200.55,200.62,74089.0,159.8375,159.8614,159.6147,159.6704,74089.0
2019-10-29 09:30:00,200.99,201.75,200.01,201.64,25188.0,159.9649,160.5697,159.1849,160.4822,25188.0
2019-10-29 09:35:00,201.74,201.74,201.4,201.58,7439.0,160.5618,160.5618,160.2912,160.4344,7439.0
2019-10-29 09:40:00,201.43,202.19,201.24,202.04,64759.0,160.3151,160.9199,160.1638,160.8005,64759.0
2019-10-29 09:45:00,202.14,202.9,202.0,202.81,26921.0,160.8801,161.485,160.7687,161.4134,26921.0
2019-10-29 09:50:00,202.95,203.54,202.74,202.8,30244.0,161.5248,161.9944,161.3577,161.4054,30244.0
2019-10-29 09:55:00,202.8,202.87,202.64,202.86,15390.0,161.4054,161.4611,161.2781,161.4532,15390.0
2019-10-29 10:00:00,202.81,202.99,202.3,202.3,10309.0,161.4134,161.5566,161.0075,161.0075,10309.0
2019-10-29 10:05:00,202.26,202.38,201.86,201.92,13404.0,160.9756,161.0711,160.6573,160.705,13404.0
2019-10-29 10:10:00,201.94,201.94,201.42,201.55,23711.0,160.721,160.721,160.3071,160.4106,23711.0
2019-10-29 10:15:00,201.51,202.52,201.47,202.52,25347.0,160.3787,161.1826,160.3469,161.1826,25347.0
2019-10-29 10:20:00,202.33,202.61,201.98,202.0,31150.0,161.0313,161.2542,160.7528,160.7687,31150.0
2019-10-29 10:25:00,202.02,202.29,201.97,202.28,6454.0,160.7846,160.9995,160.7448,160.9916,6454.0
2019-10-29 10:30:00,202.3,202.34,201.47,201.8,31018.0,161.0075,161.0393,160.3469,160.6095,31018.0
2019-10-29 10:35:00,201.72,201.87,201.34,201.87,5010.0,160.5459,160.6652,160.2434,160.6652,5010.0
2019-10-29 10:40:00,201.85,202.02,201.69,201.81,14150.0,160.6493,160.7846,160.522,160.6175,14150.0
2019-10-29 10:45:00,201.73,202.03,201.72,202.03,6784.0,160.5538,160.7926,160.5459,160.7926,6784.0
2019-10-29 10:50:00,202.08,202.25,201.89,202.18,21234.0,160.8324,160.9677,160.6812,160.912,21234.0
2019-10-29 10:55:00,202.18,202.24,201.97,202.2,11597.0,160.912,160.9597,160.7448,160.9279,11597.0
2019-10-29 11:00:00,202.18,202.31,202.12,202.18,19333.0,160.912,161.0154,160.8642,160.912,19333.0
2019-10-29 11:05:00,202.15,202.34,201.86,202.16,11508.0,160.8881,161.0393,160.6573,160.896,11508.0
2019-10-29 11:10:00,202.17,202.18,201.97,202.14,6405.0,160.904,160.912,160.7448,160.8801,6405.0
2019-10-29 11:15:00,202.09,202.09,201.66,201.84,14988.0,160.8403,160.8403,160.4981,160.6414,14988.0
2019-10-29 11:20:00,201.7,201.7,201.29,201.6,19166.0,160.5299,160.5299,160.2036,160.4504,19166.0
2019-10-29 11:25:00,201.62,202.03,201.45,202.03,9040.0,160.4663,160.7926,160.331,160.7926,9040.0
2019-10-29 11:30:00,202.13,202.18,201.99,202.0,8369.0,160.8722,160.912,160.7607,160.7687,8369.0
2019-10-29 11:35:00,202.06,202.12,201.82,202.03,6515.0,160.8165,160.8642,160.6254,160.7926,6515.0
2019-10-29 11:40:00,202.06,202.22,201.91,202.05,6907.0,160.8165,160.9438,160.6971,160.8085,6907.0
2019-10-29 11:45:00,201.99,201.99,201.77,201.92,4110.0,160.7607,160.7607,160.5857,160.705,4110.0
2019-10-29 11:50:00,201.85,201.87,201.55,201.59,3280.0,160.6493,160.6652,160.4106,160.4424,3280.0
2019-10-29 11:55:00,201.53,201.55,201.11,201.26,5854.0,160.3946,160.4106,160.0604,160.1798,5854.0
2019-10-29 12:00:00,201.2,201.42,201.05,201.16,7767.0,160.132,160.3071,160.0126,160.1002,7767.0
2019-10-29 12:05:00,201.15,201.25,200.74,200.84,11151.0,160.0922,160.1718,159.7659,159.8455,11151.0
2019-10-29 12:10:00,200.87,200.88,200.65,200.88,7452.0,159.8694,159.8773,159.6943,159.8773,7452.0
2019-10-29 12:15:00,200.89,201.12,200.89,201.0,5532.0,159.8853,160.0683,159.8853,159.9728,5532.0
2019-10-29 12:20:00,201.03,201.42,200.75,201.24,121547.0,159.9967,160.3071,159.7738,160.1638,121547.0
2019-10-29 12:25:00,201.22,201.22,201.0,201.0,4098.0,160.1479,160.1479,159.9728,159.9728,4098.0
2019-10-29 12:30:00,201.1,201.24,200.95,201.06,5330.0,160.0524,160.1638,159.933,160.0206,5330.0
2019-10-29 12:35:00,201.12,201.12,200.82,200.82,5550.0,160.0683,160.0683,159.8296,159.8296,5550.0
2019-10-29 12:40:00,200.8,200.87,200.7,200.87,13851.0,159.8136,159.8694,159.7341,159.8694,13851.0
2019-10-29 12:45:00,200.95,201.07,200.76,200.79,4113.0,159.933,160.0285,159.7818,159.8057,4113.0
2019-10-29 12:50:00,200.8,200.93,200.76,200.9,3400.0,159.8136,159.9171,159.7818,159.8932,3400.0
2019-10-29 12:55:00,200.9,200.93,200.83,200.9,2400.0,159.8932,159.9171,159.8375,159.8932,2400.0
2019-10-29 13:00:00,200.92,200.99,200.68,200.68,6861.0,159.9091,159.9649,159.7181,159.7181,6861.0
2019-10-29 13:05:00,200.68,200.81,200.65,200.73,4500.0,159.7181,159.8216,159.6943,159.7579,4500.0
2019-10-29 13:10:00,200.68,200.74,200.58,200.69,4900.0,159.7181,159.7659,159.6385,159.7261,4900.0
2019-10-29 13:15:00,200.74,201.18,200.73,201.1,7429.0,159.7659,160.1161,159.7579,160.0524,7429.0
2019-10-29 13:20:00,201.13,201.21,201.04,201.05,7300.0,160.0763,160.14,160.0047,160.0126,7300.0
2019-10-29 13:25:00,201.01,201.16,200.86,200.86,11079.0,159.9808,160.1002,159.8614,159.8614,11079.0
2019-10-29 13:30:00,200.86,200.87,200.61,200.71,5948.0,159.8614,159.8694,159.6624,159.742,5948.0
2019-10-29 13:35:00,200.72,200.89,200.65,200.65,7963.0,159.75,159.8853,159.6943,159.6943,7963.0
2019-10-29 13:40:00,200.68,200.73,200.6,200.6,5350.0,159.7181,159.7579,159.6545,159.6545,5350.0
2019-10-29 13:45:00,200.57,200.69,200.4,200.66,12586.0,159.6306,159.7261,159.4953,159.7022,12586.0
2019-10-29 13:50:00,200.62,200.81,200.62,200.78,5778.0,159.6704,159.8216,159.6704,159.7977,5778.0
2019-10-29 13:55:00,200.79,200.91,200.77,200.82,3949.0,159.8057,159.9012,159.7898,159.8296,3949.0
2019-10-29 14:00:00,200.79,200.83,200.61,200.66,3839.0,159.8057,159.8375,159.6624,159.7022,3839.0
2019-10-29 14:05:00,200.64,200.84,200.55,200.6,9949.0,159.6863,159.8455,159.6147,159.6545,9949.0
2019-10-29 14:10:00,200.55,200.56,200.11,200.23,14179.0,159.6147,159.6226,159.2645,159.36,14179.0
2019-10-29 14:15:00,200.18,200.23,199.94,200.0,11060.0,159.3202,159.36,159.1292,159.1769,11060.0
2019-10-29 14:20:00,200.03,200.48,200.02,200.47,10051.0,159.2008,159.559,159.1929,159.551,10051.0
2019-10-29 14:25:00,200.55,200.76,200.42,200.76,2600.0,159.6147,159.7818,159.5112,159.7818,2600.0
2019-10-29 14:30:00,200.76,200.77,200.58,200.69,3910.0,159.7818,159.7898,159.6385,159.7261,3910.0
2019-10-29 14:35:00,200.7,200.77,200.64,200.71,5529.0,159.7341,159.7898,159.6863,159.742,5529.0
2019-10-29 14:40:00,200.67,200.8,200.53,200.78,14107.0,159.7102,159.8136,159.5988,159.7977,14107.0
2019-10-29 14:45:00,200.78,200.81,200.57,200.64,17411.0,159.7977,159.8216,159.6306,159.6863,17411.0
2019-10-29 14:50:00,200.68,200.83,200.64,200.82,3487.0,159.7181,159.8375,159.6863,159.8296,3487.0
2019-10-29 14:55:00,200.87,201.03,200.82,200.93,13973.0,159.8694,159.9967,159.8296,159.9171,13973.0
2019-10-29 15:00:00,200.92,201.07,200.89,201.0,9220.0,159.9091,160.0285,159.8853,159.9728,9220.0
2019-10-29 15:05:00,200.98,201.02,200.87,200.96,7236.0,159.9569,159.9887,159.8694,159.941,7236.0
2019-10-29 15:10:00,200.95,201.06,200.88,200.89,15290.0,159.933,160.0206,159.8773,159.8853,15290.0
2019-10-29 15:15:00,200.88,200.96,200.82,200.82,8602.0,159.8773,159.941,159.8296,159.8296,8602.0
2019-10-29 15:20:00,200.83,201.06,200.74,201.01,138827.0,159.8375,160.0206,159.7659,159.9808,138827.0
2019-10-29 15:25:00,201.0,201.08,200.86,200.9,15120.0,159.9728,160.0365,159.8614,159.8932,15120.0
2019-10-29 15:30:00,200.9,200.91,200.81,200.87,9604.0,159.8932,159.9012,159.8216,159.8694,9604.0
2019-10-29 15:35:00,200.88,200.91,200.74,200.8,16159.0,159.8773,159.9012,159.7659,159.8136,16159.0
2019-10-29 15:40:00,200.81,200.86,200.71,200.83,11268.0,159.8216,159.8614,159.742,159.8375,11268.0
2019-10-29 15:45:00,200.85,200.88,200.77,200.79,30169.0,159.8534,159.8773,159.7898,159.8057,30169.0
2019-10-29 15:50:00,200.81,201.04,200.78,200.94,44770.0,159.8216,160.0047,159.7977,159.9251,44770.0
2019-10-29 15:55:00,200.92,201.03,200.28,201.01,113698.0,159.9091,159.9967,159.3998,159.9808,113698.0
2019-10-30 09:30:00,203.89,206.25,202.11,203.69,80083.0,162.2729,164.1512,160.8563,162.1138,80083.0
2019-10-30 09:35:00,203.42,205.98,203.42,205.58,32401.0,161.8989,163.9363,161.8989,163.618,32401.0
2019-10-30 09:40:00,205.81,206.49,205.31,206.34,35753.0,163.801,164.3422,163.4031,164.2228,35753.0
2019-10-30 09:45:00,206.32,206.41,205.88,206.09,34569.0,164.2069,164.2786,163.8567,164.0239,34569.0
2019-10-30 09:50:00,206.27,206.29,205.3,206.24,16373.0,164.1671,164.1831,163.3951,164.1433,16373.0
2019-10-30 09:55:00,206.18,206.34,205.18,205.58,19158.0,164.0955,164.2228,163.2996,163.618,19158.0
2019-10-30 10:00:00,205.4,206.39,205.07,206.26,41067.0,163.4747,164.2626,163.2121,164.1592,41067.0
2019-10-30 10:05:00,206.19,207.42,206.05,207.19,17168.0,164.1035,165.0824,163.992,164.8993,17168.0
2019-10-30 10:10:00,207.1,207.27,205.66,206.17,8763.0,164.8277,164.963,163.6816,164.0875,8763.0
2019-10-30 10:15:00,206.21,206.67,205.81,205.93,17175.0,164.1194,164.4855,163.801,163.8965,17175.0
2019-10-30 10:20:00,205.84,206.78,205.58,206.0,11136.0,163.8249,164.573,163.618,163.9522,11136.0
2019-10-30 10:25:00,206.18,206.34,205.66,205.77,17090.0,164.0955,164.2228,163.6816,163.7692,17090.0
2019-10-30 10:30:00,205.9,206.04,205.38,205.79,12442.0,163.8727,163.9841,163.4588,163.7851,12442.0
2019-10-30 10:35:00,205.85,206.1,205.46,206.05,7351.0,163.8329,164.0318,163.5225,163.992,7351.0
2019-10-30 10:40:00,205.82,206.22,205.78,206.0,5215.0,163.809,164.1273,163.7771,163.9522,5215.0
2019-10-30 10:45:00,206.17,206.7,206.17,206.61,5479.0,164.0875,164.5094,164.0875,164.4377,5479.0
2019-10-30 10:50:00,206.68,206.79,206.28,206.38,9025.0,164.4934,164.581,164.1751,164.2547,9025.0
2019-10-30 10:55:00,206.22,206.67,206.21,206.42,8228.0,164.1273,164.4855,164.1194,164.2865,8228.0
2019-10-30 11:00:00,206.43,206.55,206.24,206.54,7850.0,164.2945,164.39,164.1433,164.382,7850.0
2019-10-30 11:05:00,206.53,206.6,205.57,205.6,9008.0,164.3741,164.4298,163.61,163.6339,9008.0
2019-10-30 11:10:00,205.58,205.58,205.06,205.14,2745.0,163.618,163.618,163.2041,163.2678,2745.0
2019-10-30 11:15:00,205.1,205.13,204.6,204.64,14629.0,163.2359,163.2598,162.838,162.8698,14629.0
2019-10-30 11:20:00,204.79,205.06,204.49,204.94,6134.0,162.9892,163.2041,162.7505,163.1086,6134.0
2019-10-30 11:25:00,204.97,205.61,204.96,205.36,7942.0,163.1325,163.6418,163.1245,163.4429,7942.0
2019-10-30 11:30:00,205.36,205.55,205.1,205.13,10905.0,163.4429,163.5941,163.2359,163.2598,10905.0
2019-10-30 11:35:00,205.15,205.39,205.1,205.39,2334.0,163.2757,163.4668,163.2359,163.4668,2334.0
2019-10-30 11:40:00,205.32,205.4,204.99,204.99,5576.0,163.411,163.4747,163.1484,163.1484,5576.0
2019-10-30 11:45:00,205.07,205.19,204.96,205.19,6675.0,163.2121,163.3076,163.1245,163.3076,6675.0
2019-10-30 11:50:00,205.16,205.2,204.74,204.83,5157.0,163.2837,163.3155,162.9494,163.0211,5157.0
2019-10-30 11:55:00,204.89,204.98,204.65,204.85,11096.0,163.0688,163.1404,162.8778,163.037,11096.0
2019-10-30 12:00:00,204.81,205.04,204.64,205.04,5003.0,163.0051,163.1882,162.8698,163.1882,5003.0
2019-10-30 12:05:00,205.08,205.13,204.68,204.68,7430.0,163.22,163.2598,162.9017,162.9017,7430.0
2019-10-30 12:10:00,204.77,205.14,204.57,205.08,6188.0,162.9733,163.2678,162.8141,163.22,6188.0
2019-10-30 12:15:00,205.04,205.43,205.01,205.21,8637.0,163.1882,163.4986,163.1643,163.3235,8637.0
2019-10-30 12:20:00,205.21,205.25,204.81,205.0,6278.0,163.3235,163.3553,163.0051,163.1564,6278.0
2019-10-30 12:25:00,205.04,205.18,204.91,205.06,5441.0,163.1882,163.2996,163.0847,163.2041,5441.0
2019-10-30 12:30:00,204.94,205.26,204.79,204.8,7941.0,163.1086,163.3633,162.9892,162.9972,7941.0
2019-10-30 12:35:00,204.73,205.12,204.73,205.02,9849.0,162.9415,163.2519,162.9415,163.1723,9849.0
2019-10-30 12:40:00,204.97,205.09,204.67,204.95,7500.0,163.1325,163.228,162.8937,163.1166,7500.0
2019-10-30 12:45:00,204.94,205.04,204.8,204.89,9282.0,163.1086,163.1882,162.9972,163.0688,9282.0
2019-10-30 12:50:00,204.93,205.0,204.8,204.99,10868.0,163.1006,163.1564,162.9972,163.1484,10868.0
2019-10-30 12:55:00,204.94,204.94,204.68,204.77,4826.0,163.1086,163.1086,162.9017,162.9733,4826.0
2019-10-30 13:00:00,204.75,204.75,204.33,204.39,7600.0,162.9574,162.9574,162.6231,162.6709,7600.0
2019-10-30 13:05:00,204.43,204.72,204.35,204.7,8171.0,162.7027,162.9335,162.639,162.9176,8171.0
2019-10-30 13:10:00,204.65,204.84,204.63,204.81,7940.0,162.8778,163.029,162.8619,163.0051,7940.0
2019-10-30 13:15:00,204.8,204.8,204.41,204.47,7261.0,162.9972,162.9972,162.6868,162.7345,7261.0
2019-10-30 13:20:00,204.47,204.75,204.46,204.72,7648.0,162.7345,162.9574,162.7266,162.9335,7648.0
2019-10-30 13:25:00,204.77,204.93,204.5,204.66,7541.0,162.9733,163.1006,162.7584,162.8858,7541.0
2019-10-30 13:30:00,204.64,205.23,204.63,205.1,6701.0,162.8698,163.3394,162.8619,163.2359,6701.0
2019-10-30 13:35:00,205.04,205.39,204.88,205.22,11696.0,163.1882,163.4668,163.0609,163.3315,11696.0
2019-10-30 13:40:00,205.13,205.15,204.93,204.93,4032.0,163.2598,163.2757,163.1006,163.1006,4032.0
2019-10-30 13:45:00,204.88,204.98,204.64,204.83,10993.0,163.0609,163.1404,162.8698,163.0211,10993.0
2019-10-30 13:50:00,204.71,204.96,204.42,204.9,6626.0,162.9256,163.1245,162.6947,163.0768,6626.0
2019-10-30 13:55:00,204.87,204.87,204.25,204.25,7920.0,163.0529,163.0529,162.5594,162.5594,7920.0
2019-10-30 14:00:00,204.13,204.64,204.0,204.64,12611.0,162.4639,162.8698,162.3605,162.8698,12611.0
2019-10-30 14:05:00,204.54,204.82,204.22,204.7,18370.0,162.7903,163.0131,162.5356,162.9176,18370.0
2019-10-30 14:10:00,204.54,204.75,204.47,204.55,8200.0,162.7903,162.9574,162.7345,162.7982,8200.0
2019-10-30 14:15:00,204.55,205.46,204.54,205.19,10737.0,162.7982,163.5225,162.7903,163.3076,10737.0
2019-10-30 14:20:00,205.16,205.48,205.0,205.16,10386.0,163.2837,163.5384,163.1564,163.2837,10386.0
2019-10-30 14:25:00,205.24,205.24,205.0,205.12,6530.0,163.3474,163.3474,163.1564,163.2519,6530.0
2019-10-30 14:30:00,205.14,205.18,204.98,205.0,11296.0,163.2678,163.2996,163.1404,163.1564,11296.0
2019-10-30 14:35:00,205.03,205.33,204.97,205.05,9366.0,163.1802,163.419,163.1325,163.1962,9366.0
2019-10-30 14:40:00,205.05,205.25,205.0,205.19,7001.0,163.1962,163.3553,163.1564,163.3076,7001.0
2019-10-30 14:45:00,205.19,205.26,205.04,205.14,7734.0,163.3076,163.3633,163.1882,163.2678,7734.0
2019-10-30 14:50:00,205.14,205.2,204.68,204.92,19825.0,163.2678,163.3155,162.9017,163.0927,19825.0
2019-10-30 14:55:00,204.97,205.31,204.92,205.06,6320.0,163.1325,163.4031,163.0927,163.2041,6320.0
2019-10-30 15:00:00,204.94,205.13,204.84,205.04,7278.0,163.1086,163.2598,163.029,163.1882,7278.0
2019-10-30 15:05:00,205.03,205.11,204.87,204.95,8945.0,163.1802,163.2439,163.0529,163.1166,8945.0
2019-10-30 15:10:00,204.97,205.07,204.84,204.84,5822.0,163.1325,163.2121,163.029,163.029,5822.0
2019-10-30 15:15:00,204.84,204.91,204.65,204.71,5839.0,163.029,163.0847,162.8778,162.9256,5839.0
2019-10-30 15:20:00,204.71,205.24,204.7,205.06,19714.0,162.9256,163.3474,162.9176,163.2041,19714.0
2019-10-30 15:25:00,204.97,205.07,204.86,204.95,8979.0,163.1325,163.2121,163.0449,163.1166,8979.0
2019-10-30 15:30:00,204.95,205.04,204.7,205.03,20190.0,163.1166,163.1882,162.9176,163.1802,20190.0
2019-10-30 15:35:00,205.01,205.02,204.58,204.67,18644.0,163.1643,163.1723,162.8221,162.8937,18644.0
2019-10-30 15:40:00,204.75,205.24,204.72,204.86,17864.0,162.9574,163.3474,162.9335,163.0449,17864.0
2019-10-30 15:45:00,204.85,205.01,204.73,204.76,19724.0,163.037,163.1643,162.9415,162.9653,19724.0
2019-10-30 15:50:00,204.8,205.0,204.64,204.96,27583.0,162.9972,163.1564,162.8698,163.1245,27583.0
2019-10-30 15:55:00,204.98,204.99,204.69,204.97,75320.0,163.1404,163.1484,162.9096,163.1325,75320.0
2019-10-31 09:30:00,204.2,205.91,203.95,205.76,16143.0,162.5197,163.8806,162.3207,163.7612,16143.0
2019-10-31 09:35:00,205.67,205.94,205.22,205.47,19395.0,163.6896,163.9045,163.3315,163.5304,19395.0
2019-10-31 09:40:00,205.52,206.37,205.04,206.37,15384.0,163.5702,164.2467,163.1882,164.2467,15384.0
2019-10-31 09:45:00,206.67,206.97,206.3,206.69,5278.0,164.4855,164.7243,164.191,164.5014,5278.0
2019-10-31 09:50:00,206.7,207.2,206.65,207.06,17122.0,164.5094,164.9073,164.4696,164.7959,17122.0
2019-10-31 09:55:00,206.99,207.5,206.98,207.24,15684.0,164.7402,165.1461,164.7322,164.9391,15684.0
2019-10-31 10:00:00,207.11,207.84,207.1,207.69,8890.0,164.8357,165.4167,164.8277,165.2973,8890.0
2019-10-31 10:05:00,207.77,208.56,207.7,208.56,16217.0,165.361,165.9897,165.3052,165.9897,16217.0
2019-10-31 10:10:00,208.47,208.54,208.15,208.38,33000.0,165.9181,165.9738,165.6634,165.8464,33000.0
2019-10-31 10:15:00,208.38,209.35,208.38,208.9,15984.0,165.8464,166.6185,165.8464,166.2603,15984.0
2019-10-31 10:20:00,208.91,209.33,208.87,209.08,18262.0,166.2683,166.6025,166.2364,166.4036,18262.0
2019-10-31 10:25:00,209.05,209.06,208.5,208.7,8428.0,166.3797,166.3877,165.942,166.1011,8428.0
2019-10-31 10:30:00,208.6,208.66,207.72,207.86,17981.0,166.0215,166.0693,165.3212,165.4326,17981.0
2019-10-31 10:35:00,207.81,208.45,207.74,208.33,17736.0,165.3928,165.9022,165.3371,165.8067,17736.0
2019-10-31 10:40:00,208.31,208.39,207.87,207.98,18337.0,165.7907,165.8544,165.4405,165.5281,18337.0
2019-10-31 10:45:00,207.94,208.23,207.65,207.81,10016.0,165.4963,165.7271,165.2655,165.3928,10016.0
2019-10-31 10:50:00,207.73,207.84,207.22,207.34,6839.0,165.3291,165.4167,164.9232,165.0187,6839.0
2019-10-31 10:55:00,207.57,207.57,206.6,206.74,9868.0,165.2018,165.2018,164.4298,164.5412,9868.0
2019-10-31 11:00:00,206.9,207.06,206.28,206.42,7411.0,164.6685,164.7959,164.1751,164.2865,7411.0
2019-10-31 11:05:00,206.35,206.47,206.0,206.2,7297.0,164.2308,164.3263,163.9522,164.1114,7297.0
2019-10-31 11:10:00,206.15,206.39,205.92,206.24,5200.0,164.0716,164.2626,163.8886,164.1433,5200.0
2019-10-31 11:15:00,206.34,206.35,206.08,206.27,10454.0,164.2228,164.2308,164.0159,164.1671,10454.0
2019-10-31 11:20:00,206.25,206.57,206.15,206.22,5049.0,164.1512,164.4059,164.0716,164.1273,5049.0
2019-10-31 11:25:00,206.2,206.68,206.2,206.56,2800.0,164.1114,164.4934,164.1114,164.3979,2800.0
2019-10-31 11:30:00,206.5,206.51,206.18,206.22,16412.0,164.3502,164.3581,164.0955,164.1273,16412.0
2019-10-31 11:35:00,206.24,206.56,206.1,206.56,3963.0,164.1433,164.3979,164.0318,164.3979,3963.0
2019-10-31 11:40:00,206.47,206.47,205.9,206.03,10796.0,164.3263,164.3263,163.8727,163.9761,10796.0
2019-10-31 11:45:00,206.02,206.14,205.82,206.14,11455.0,163.9682,164.0637,163.809,164.0637,11455.0
2019-10-31 11:50:00,206.22,206.3,205.68,205.79,12349.0,164.1273,164.191,163.6976,163.7851,12349.0
2019-10-31 11:55:00,205.84,205.88,205.47,205.47,10402.0,163.8249,163.8567,163.5304,163.5304,10402.0
2019-10-31 12:00:00,205.47,205.51,205.08,205.13,7005.0,163.5304,163.5623,163.22,163.2598,7005.0
2019-10-31 12:05:00,205.12,205.25,204.93,205.18,5489.0,163.2519,163.3553,163.1006,163.2996,5489.0
2019-10-31 12:10:00,205.19,205.19,204.96,205.01,14373.0,163.3076,163.3076,163.1245,163.1643,14373.0
2019-10-31 12:15:00,205.02,205.11,204.85,205.0,7796.0,163.1723,163.2439,163.037,163.1564,7796.0
2019-10-31 12:20:00,205.03,205.06,204.83,204.86,4800.0,163.1802,163.2041,163.0211,163.0449,4800.0
2019-10-31 12:25:00,204.93,205.07,204.82,205.01,5750.0,163.1006,163.2121,163.0131,163.1643,5750.0
2019-10-31 12:30:00,205.03,205.16,204.94,204.94,9317.0,163.1802,163.2837,163.1086,163.1086,9317.0
2019-10-31 12:35:00,204.97,205.07,204.93,205.06,4730.0,163.1325,163.2121,163.1006,163.2041,4730.0
2019-10-31 12:40:00,205.04,205.04,204.89,204.99,3818.0,163.1882,163.1882,163.0688,163.1484,3818.0
2019-10-31 12:45:00,205.0,205.03,204.73,205.01,4101.0,163.1564,163.1802,162.9415,163.1643,4101.0
2019-10-31 12:50:00,204.99,205.06,204.96,204.98,6779.0,163.1484,163.2041,163.1245,163.1404,6779.0
2019-10-31 12:55:00,205.0,205.15,204.95,205.06,6926.0,163.1564,163.2757,163.1166,163.2041,6926.0
2019-10-31 13:00:00,205.06,205.06,204.84,204.93,4368.0,163.2041,163.2041,163.029,163.1006,4368.0
2019-10-31 13:05:00,204.95,205.54,204.95,205.52,18737.0,163.1166,163.5861,163.1166,163.5702,18737.0
2019-10-31 13:10:00,205.54,205.74,205.33,205.44,6003.0,163.5861,163.7453,163.419,163.5065,6003.0
2019-10-31 13:15:00,205.34,205.44,205.22,205.4,2600.0,163.427,163.5065,163.3315,163.4747,2600.0
2019-10-31 13:20:00,205.4,205.44,205.23,205.41,3541.0,163.4747,163.5065,163.3394,163.4827,3541.0
2019-10-31 13:25:00,205.43,205.43,205.09,205.2,3500.0,163.4986,163.4986,163.228,163.3155,3500.0
2019-10-31 13:30:00,205.24,205.44,205.22,205.36,4600.0,163.3474,163.5065,163.3315,163.4429,4600.0
2019-10-31 13:35:00,205.39,205.52,205.31,205.31,5715.0,163.4668,163.5702,163.4031,163.4031,5715.0
2019-10-31 13:40:00,205.38,205.51,205.35,205.38,4652.0,163.4588,163.5623,163.4349,163.4588,4652.0
2019-10-31 13:45:00,205.37,205.51,205.32,205.32,5514.0,163.4508,163.5623,163.411,163.411,5514.0
2019-10-31 13:50:00,205.33,205.5,205.33,205.41,4514.0,163.419,163.5543,163.419,163.4827,4514.0
2019-10-31 13:55:00,205.46,205.61,205.37,205.39,8377.0,163.5225,163.6418,163.4508,163.4668,8377.0
2019-10-31 14:00:00,205.38,205.41,205.09,205.15,7378.0,163.4588,163.4827,163.228,163.2757,7378.0
2019-10-31 14:05:00,205.17,205.2,204.98,204.99,4621.0,163.2917,163.3155,163.1404,163.1484,4621.0
2019-10-31 14:10:00,204.95,205.02,204.81,204.94,5959.0,163.1166,163.1723,163.0051,163.1086,5959.0
2019-10-31 14:15:00,204.95,204.96,204.7,204.7,38545.0,163.1166,163.1245,162.9176,162.9176,38545.0
2019-10-31 14:20:00,204.68,204.79,204.66,204.76,3912.0,162.9017,162.9892,162.8858,162.9653,3912.0
2019-10-31 14:25:00,204.78,204.98,204.74,204.95,6321.0,162.9813,163.1404,162.9494,163.1166,6321.0
2019-10-31 14:30:00,204.99,205.3,204.99,205.16,5841.0,163.1484,163.3951,163.1484,163.2837,5841.0
2019-10-31 14:35:00,205.12,205.15,204.94,205.05,8332.0,163.2519,163.2757,163.1086,163.1962,8332.0
2019-10-31 14:40:00,204.99,204.99,204.5,204.5,4703.0,163.1484,163.1484,162.7584,162.7584,4703.0
2019-10-31 14:45:00,204.48,204.6,204.29,204.41,7012.0,162.7425,162.838,162.5913,162.6868,7012.0
2019-10-31 14:50:00,204.43,204.56,204.4,204.56,9234.0,162.7027,162.8062,162.6788,162.8062,9234.0
2019-10-31 14:55:00,204.54,204.61,204.51,204.56,4676.0,162.7903,162.846,162.7664,162.8062,4676.0
2019-10-31 15:00:00,204.56,204.63,204.55,204.58,6100.0,162.8062,162.8619,162.7982,162.8221,6100.0
2019-10-31 15:05:00,204.59,204.68,204.59,204.65,3798.0,162.83,162.9017,162.83,162.8778,3798.0
2019-10-31 15:10:00,204.64,204.73,204.59,204.68,4968.0,162.8698,162.9415,162.83,162.9017,4968.0
2019-10-31 15:15:00,204.67,204.94,204.65,204.94,18320.0,162.8937,163.1086,162.8778,163.1086,18320.0
2019-10-31 15:20:00,204.93,205.0,204.89,204.89,5613.0,163.1006,163.1564,163.0688,163.0688,5613.0
2019-10-31 15:25:00,204.87,204.9,204.68,204.68,5097.0,163.0529,163.0768,162.9017,162.9017,5097.0
2019-10-31 15:30:00,204.71,205.09,204.66,204.96,16469.0,162.9256,163.228,162.8858,163.1245,16469.0
2019-10-31 15:35:00,204.97,205.01,204.87,204.99,10965.0,163.1325,163.1643,163.0529,163.1484,10965.0
2019-10-31 15:40:00,205.03,205.15,205.03,205.04,8793.0,163.1802,163.2757,163.1802,163.1882,8793.0
2019-10-31 15:45:00,205.04,205.21,204.85,204.88,19286.0,163.1882,163.3235,163.037,163.0609,19286.0
2019-10-31 15:50:00,204.85,205.25,204.65,205.15,22057.0,163.037,163.3553,162.8778,163.2757,22057.0
2019-10-31 15:55:00,205.12,205.83,205.11,205.76,82405.0,163.2519,163.8169,163.2439,163.7612,82405.0
2019-11-01 09:30:00,206.96,207.8,204.83,204.83,32748.0,164.7163,165.3848,163.0211,163.0211,32748.0
2019-11-01 09:35:00,204.94,206.33,204.76,205.87,8795.0,163.1086,164.2149,162.9653,163.8488,8795.0
2019-11-01 09:40:00,206.0,206.19,205.62,205.7,2500.0,163.9522,164.1035,163.6498,163.7135,2500.0
2019-11-01 09:45:00,205.93,206.38,205.63,205.63,18813.0,163.8965,164.2547,163.6578,163.6578,18813.0
2019-11-01 09:50:00,205.61,206.08,205.51,206.08,4993.0,163.6418,164.0159,163.5623,164.0159,4993.0
2019-11-01 09:55:00,206.06,206.13,204.8,205.29,8472.0,164.0,164.0557,162.9972,163.3872,8472.0
2019-11-01 10:00:00,205.72,205.72,204.77,205.06,7026.0,163.7294,163.7294,162.9733,163.2041,7026.0
2019-11-01 10:05:00,205.08,205.18,204.48,204.82,8286.0,163.22,163.2996,162.7425,163.0131,8286.0
2019-11-01 10:10:00,204.82,204.82,204.43,204.54,5894.0,163.0131,163.0131,162.7027,162.7903,5894.0
2019-11-01 10:15:00,204.48,204.58,203.78,203.99,16002.0,162.7425,162.8221,162.1854,162.3525,16002.0
2019-11-01 10:20:00,204.01,204.08,203.45,203.63,18351.0,162.3684,162.4241,161.9227,162.066,18351.0
2019-11-01 10:25:00,203.6,203.6,202.81,202.97,10005.0,162.0421,162.0421,161.4134,161.5407,10005.0
2019-11-01 10:30:00,202.92,203.05,202.53,202.67,11082.0,161.5009,161.6044,161.1905,161.3019,11082.0
2019-11-01 10:35:00,202.66,202.88,202.54,202.73,7464.0,161.294,161.4691,161.1985,161.3497,7464.0
2019-11-01 10:40:00,202.76,202.96,202.5,202.65,21569.0,161.3736,161.5328,161.1666,161.286,21569.0
2019-11-01 10:45:00,202.69,202.75,201.77,201.77,10140.0,161.3179,161.3656,160.5857,160.5857,10140.0
2019-11-01 10:50:00,201.85,202.8,201.83,202.8,11217.0,160.6493,161.4054,160.6334,161.4054,11217.0
2019-11-01 10:55:00,202.75,203.1,202.66,202.98,12952.0,161.3656,161.6442,161.294,161.5487,12952.0
2019-11-01 11:00:00,202.93,203.01,202.7,202.7,11698.0,161.5089,161.5725,161.3258,161.3258,11698.0
2019-11-01 11:05:00,202.74,202.78,202.37,202.68,12018.0,161.3577,161.3895,161.0632,161.3099,12018.0
2019-11-01 11:10:00,202.64,202.64,202.29,202.3,3263.0,161.2781,161.2781,160.9995,161.0075,3263.0
2019-11-01 11:15:00,202.27,202.33,202.07,202.2,7982.0,160.9836,161.0313,160.8244,160.9279,7982.0
2019-11-01 11:20:00,202.25,202.25,201.56,201.85,29713.0,160.9677,160.9677,160.4185,160.6493,29713.0
2019-11-01 11:25:00,201.9,202.35,201.73,202.23,33664.0,160.6891,161.0473,160.5538,160.9518,33664.0
2019-11-01 11:30:00,202.22,202.22,201.58,201.74,7994.0,160.9438,160.9438,160.4344,160.5618,7994.0
2019-11-01 11:35:00,201.78,201.88,201.49,201.55,7100.0,160.5936,160.6732,160.3628,160.4106,7100.0
2019-11-01 11:40:00,201.59,201.88,201.49,201.81,6610.0,160.4424,160.6732,160.3628,160.6175,6610.0
2019-11-01 11:45:00,201.77,201.86,201.43,201.47,7980.0,160.5857,160.6573,160.3151,160.3469,7980.0
2019-11-01 11:50:00,201.48,201.79,201.39,201.68,5953.0,160.3548,160.6016,160.2832,160.514,5953.0
2019-11-01 11:55:00,201.62,201.66,201.46,201.63,6066.0,160.4663,160.4981,160.3389,160.4742,6066.0
2019-11-01 12:00:00,201.63,201.75,201.56,201.63,8241.0,160.4742,160.5697,160.4185,160.4742,8241.0
2019-11-01 12:05:00,201.55,201.55,201.29,201.42,6571.0,160.4106,160.4106,160.2036,160.3071,6571.0
2019-11-01 12:10:00,201.56,202.21,201.52,202.0,9430.0,160.4185,160.9358,160.3867,160.7687,9430.0
2019-11-01 12:15:00,202.07,202.19,201.83,201.83,23992.0,160.8244,160.9199,160.6334,160.6334,23992.0
2019-11-01 12:20:00,201.9,201.97,201.8,201.81,10760.0,160.6891,160.7448,160.6095,160.6175,10760.0
2019-11-01 12:25:00,201.84,201.95,201.76,201.91,6259.0,160.6414,160.7289,160.5777,160.6971,6259.0
2019-11-01 12:30:00,202.04,202.09,201.9,201.9,7434.0,160.8005,160.8403,160.6891,160.6891,7434.0
2019-11-01 12:35:00,201.86,201.88,201.71,201.86,3931.0,160.6573,160.6732,160.5379,160.6573,3931.0
2019-11-01 12:40:00,201.82,201.86,201.49,201.5,3115.0,160.6254,160.6573,160.3628,160.3708,3115.0
2019-11-01 12:45:00,201.5,201.55,201.27,201.3,10027.0,160.3708,160.4106,160.1877,160.2116,10027.0
2019-11-01 12:50:00,201.27,201.44,201.23,201.27,2706.0,160.1877,160.323,160.1559,160.1877,2706.0
2019-11-01 12:55:00,201.3,201.33,200.92,200.92,10462.0,160.2116,160.2355,159.9091,159.9091,10462.0
2019-11-01 13:00:00,200.85,201.45,200.85,201.34,4922.0,159.8534,160.331,159.8534,160.2434,4922.0
2019-11-01 13:05:00,201.33,201.33,201.09,201.28,6211.0,160.2355,160.2355,160.0445,160.1957,6211.0
2019-11-01 13:10:00,201.2,201.25,201.02,201.25,4961.0,160.132,160.1718,159.9887,160.1718,4961.0
2019-11-01 13:15:00,201.27,201.27,200.81,200.83,4169.0,160.1877,160.1877,159.8216,159.8375,4169.0
2019-11-01 13:20:00,200.88,200.89,200.72,200.8,6799.0,159.8773,159.8853,159.75,159.8136,6799.0
2019-11-01 13:25:00,200.8,200.8,200.52,200.58,7479.0,159.8136,159.8136,159.5908,159.6385,7479.0
2019-11-01 13:30:00,200.69,200.8,200.58,200.64,7373.0,159.7261,159.8136,159.6385,159.6863,7373.0
2019-11-01 13:35:00,200.62,201.43,200.58,201.43,22959.0,159.6704,160.3151,159.6385,160.3151,22959.0
2019-11-01 13:40:00,201.42,201.82,201.42,201.8,8201.0,160.3071,160.6254,160.3071,160.6095,8201.0
2019-11-01 13:45:00,201.78,201.98,201.6,201.93,9355.0,160.5936,160.7528,160.4504,160.713,9355.0
2019-11-01 13:50:00,201.93,202.33,201.93,202.26,5258.0,160.713,161.0313,160.713,160.9756,5258.0
2019-11-01 13:55:00,202.31,202.32,201.95,202.23,8654.0,161.0154,161.0234,160.7289,160.9518,8654.0
2019-11-01 14:00:00,202.33,202.48,201.92,201.93,4494.0,161.0313,161.1507,160.705,160.713,4494.0
2019-11-01 14:05:00,201.96,202.11,201.88,201.9,7775.0,160.7369,160.8563,160.6732,160.6891,7775.0
2019-11-01 14:10:00,201.95,202.06,201.89,202.05,6441.0,160.7289,160.8165,160.6812,160.8085,6441.0
2019-11-01 14:15:00,202.02,202.02,201.83,201.87,5509.0,160.7846,160.7846,160.6334,160.6652,5509.0
2019-11-01 14:20:00,201.92,202.35,201.92,202.28,6463.0,160.705,161.0473,160.705,160.9916,6463.0
2019-11-01 14:25:00,202.31,202.39,202.03,202.03,6050.0,161.0154,161.0791,160.7926,160.7926,6050.0
2019-11-01 14:30:00,202.09,202.12,201.94,202.12,12436.0,160.8403,160.8642,160.721,160.8642,12436.0
2019-11-01 14:35:00,202.13,202.13,201.94,202.12,8511.0,160.8722,160.8722,160.721,160.8642,8511.0
2019-11-01 14:40:00,202.18,202.28,201.97,202.0,6825.0,160.912,160.9916,160.7448,160.7687,6825.0
2019-11-01 14:45:00,202.0,202.01,201.86,201.97,6512.0,160.7687,160.7767,160.6573,160.7448,6512.0
2019-11-01 14:50:00,201.99,202.22,201.97,202.07,6161.0,160.7607,160.9438,160.7448,160.8244,6161.0
2019-11-01 14:55:00,202.08,202.19,202.06,202.08,5511.0,160.8324,160.9199,160.8165,160.8324,5511.0
2019-11-01 15:00:00,202.12,202.16,202.05,202.13,7490.0,160.8642,160.896,160.8085,160.8722,7490.0
2019-11-01 15:05:00,202.13,202.18,202.08,202.18,4500.0,160.8722,160.912,160.8324,160.912,4500.0
2019-11-01 15:10:00,202.18,202.25,202.11,202.23,7290.0,160.912,160.9677,160.8563,160.9518,7290.0
2019-11-01 15:15:00,202.21,202.26,202.01,202.03,6664.0,160.9358,160.9756,160.7767,160.7926,6664.0
2019-11-01 15:20:00,202.02,202.05,201.9,201.93,9120.0,160.7846,160.8085,160.6891,160.713,9120.0
2019-11-01 15:25:00,201.92,201.92,201.8,201.88,13365.0,160.705,160.705,160.6095,160.6732,13365.0
2019-11-01 15:30:00,201.9,201.95,201.78,201.78,8790.0,160.6891,160.7289,160.5936,160.5936,8790.0
2019-11-01 15:35:00,201.81,201.95,201.75,201.94,19993.0,160.6175,160.7289,160.5697,160.721,19993.0
2019-11-01 15:40:00,201.95,201.96,201.73,201.73,9860.0,160.7289,160.7369,160.5538,160.5538,9860.0
2019-11-01 15:45:00,201.74,201.79,201.28,201.35,20072.0,160.5618,160.6016,160.1957,160.2514,20072.0
2019-11-01 15:50:00,201.38,201.42,201.08,201.37,25574.0,160.2753,160.3071,160.0365,160.2673,25574.0
2019-11-01 15:55:00,201.39,201.52,201.26,201.52,51262.0,160.2832,160.3867,160.1798,160.3867,51262.0
2019-11-04 09:30:00,201.75,202.37,200.3,200.54,52686.0,160.5697,161.0632,159.4157,159.6067,52686.0
2019-11-04 09:35:00,200.52,201.12,199.83,200.23,29104.0,159.5908,160.0683,159.0416,159.36,29104.0
2019-11-04 09:40:00,200.5,200.61,199.81,200.06,27444.0,159.5749,159.6624,159.0257,159.2247,27444.0
2019-11-04 09:45:00,200.01,200.19,199.55,200.07,10488.0,159.1849,159.3282,158.8188,159.2326,10488.0
2019-11-04 09:50:00,200.09,200.17,199.75,200.0,13509.0,159.2486,159.3122,158.978,159.1769,13509.0
2019-11-04 09:55:00,200.1,200.38,199.66,199.67,16059.0,159.2565,159.4794,158.9063,158.9143,16059.0
2019-11-04 10:00:00,199.66,200.31,199.31,200.25,18015.0,158.9063,159.4237,158.6278,159.3759,18015.0
2019-11-04 10:05:00,200.25,200.32,199.88,200.06,6499.0,159.3759,159.4316,159.0814,159.2247,6499.0
2019-11-04 10:10:00,200.06,200.15,199.8,199.82,4220.0,159.2247,159.2963,159.0178,159.0337,4220.0
2019-11-04 10:15:00,200.0,200.15,199.73,200.03,7173.0,159.1769,159.2963,158.962,159.2008,7173.0
2019-11-04 10:20:00,200.08,200.18,199.96,200.14,6252.0,159.2406,159.3202,159.1451,159.2884,6252.0
2019-11-04 10:25:00,200.07,200.3,200.05,200.23,4578.0,159.2326,159.4157,159.2167,159.36,4578.0
2019-11-04 10:30:00,200.26,200.26,200.01,200.08,4400.0,159.3839,159.3839,159.1849,159.2406,4400.0
2019-11-04 10:35:00,200.08,200.27,200.01,200.14,8336.0,159.2406,159.3918,159.1849,159.2884,8336.0
2019-11-04 10:40:00,200.14,200.18,199.85,200.02,10451.0,159.2884,159.3202,159.0576,159.1929,10451.0
2019-11-04 10:45:00,200.0,200.01,199.66,199.93,21613.0,159.1769,159.1849,158.9063,159.1212,21613.0
2019-11-04 10:50:00,199.93,200.16,199.83,200.1,14179.0,159.1212,159.3043,159.0416,159.2565,14179.0
2019-11-04 10:55:00,200.13,200.21,200.03,200.13,4255.0,159.2804,159.3441,159.2008,159.2804,4255.0
2019-11-04 11:00:00,200.2,200.36,200.03,200.17,5135.0,159.3361,159.4635,159.2008,159.3122,5135.0
2019-11-04 11:05:00,200.07,200.38,200.07,200.26,6456.0,159.2326,159.4794,159.2326,159.3839,6456.0
2019-11-04 11:10:00,200.25,200.32,200.14,200.26,7100.0,159.3759,159.4316,159.2884,159.3839,7100.0
2019-11-04 11:15:00,200.21,200.37,199.94,200.01,11340.0,159.3441,159.4714,159.1292,159.1849,11340.0
2019-11-04 11:20:00,200.07,200.25,200.06,200.1,9593.0,159.2326,159.3759,159.2247,159.2565,9593.0
2019-11-04 11:25:00,200.11,200.22,199.98,200.07,8921.0,159.2645,159.352,159.161,159.2326,8921.0
2019-11-04 11:30:00,200.0,200.13,199.55,199.59,6839.0,159.1769,159.2804,158.8188,158.8506,6839.0
2019-11-04 11:35:00,199.61,199.72,199.48,199.48,3815.0,158.8665,158.9541,158.7631,158.7631,3815.0
2019-11-04 11:40:00,199.48,199.9,199.44,199.48,26840.0,158.7631,159.0973,158.7312,158.7631,26840.0
2019-11-04 11:45:00,199.4,199.52,199.36,199.52,13974.0,158.6994,158.7949,158.6676,158.7949,13974.0
2019-11-04 11:50:00,199.49,199.77,199.42,199.67,7986.0,158.771,158.9939,158.7153,158.9143,7986.0
2019-11-04 11:55:00,199.69,199.86,199.6,199.85,8908.0,158.9302,159.0655,158.8586,159.0576,8908.0
2019-11-04 12:00:00,199.83,199.83,199.29,199.41,17043.0,159.0416,159.0416,158.6119,158.7074,17043.0
2019-11-04 12:05:00,199.42,199.49,199.34,199.46,17016.0,158.7153,158.771,158.6517,158.7472,17016.0
2019-11-04 12:10:00,199.49,199.79,199.38,199.67,20150.0,158.771,159.0098,158.6835,158.9143,20150.0
2019-11-04 12:15:00,199.69,199.69,199.38,199.6,6555.0,158.9302,158.9302,158.6835,158.8586,6555.0
2019-11-04 12:20:00,199.59,199.6,199.49,199.56,3496.0,158.8506,158.8586,158.771,158.8267,3496.0
2019-11-04 12:25:00,199.62,199.84,199.52,199.83,7270.0,158.8745,159.0496,158.7949,159.0416,7270.0
2019-11-04 12:30:00,199.81,199.96,199.81,199.91,2300.0,159.0257,159.1451,159.0257,159.1053,2300.0
2019-11-04 12:35:00,199.92,199.93,199.63,199.63,4979.0,159.1133,159.1212,158.8825,158.8825,4979.0
2019-11-04 12:40:00,199.61,199.74,199.61,199.7,3674.0,158.8665,158.97,158.8665,158.9382,3674.0
2019-11-04 12:45:00,199.71,199.86,199.58,199.59,4873.0,158.9461,159.0655,158.8427,158.8506,4873.0
2019-11-04 12:50:00,199.55,199.68,199.54,199.54,4610.0,158.8188,158.9223,158.8108,158.8108,4610.0
2019-11-04 12:55:00,199.56,199.66,199.49,199.49,1898.0,158.8267,158.9063,158.771,158.771,1898.0
2019-11-04 13:00:00,199.42,199.43,199.09,199.21,6115.0,158.7153,158.7233,158.4527,158.5482,6115.0
2019-11-04 13:05:00,199.21,199.54,199.19,199.45,9865.0,158.5482,158.8108,158.5323,158.7392,9865.0
2019-11-04 13:10:00,199.44,199.51,199.4,199.48,2700.0,158.7312,158.787,158.6994,158.7631,2700.0
2019-11-04 13:15:00,199.47,199.7,199.43,199.66,6863.0,158.7551,158.9382,158.7233,158.9063,6863.0
2019-11-04 13:20:00,199.69,199.81,199.63,199.7,5650.0,158.9302,159.0257,158.8825,158.9382,5650.0
2019-11-04 13:25:00,199.7,199.72,199.59,199.6,9842.0,158.9382,158.9541,158.8506,158.8586,9842.0
2019-11-04 13:30:00,199.64,199.72,199.28,199.34,6654.0,158.8904,158.9541,158.6039,158.6517,6654.0
2019-11-04 13:35:00,199.25,199.25,198.85,199.0,7118.0,158.58,158.58,158.2617,158.3811,7118.0
2019-11-04 13:40:00,198.97,198.97,198.7,198.8,4459.0,158.3572,158.3572,158.1423,158.2219,4459.0
2019-11-04 13:45:00,198.85,198.86,198.58,198.58,5638.0,158.2617,158.2696,158.0468,158.0468,5638.0
2019-11-04 13:50:00,198.66,198.67,198.45,198.58,6060.0,158.1105,158.1184,157.9433,158.0468,6060.0
2019-11-04 13:55:00,198.6,198.74,198.58,198.7,3852.0,158.0627,158.1741,158.0468,158.1423,3852.0
2019-11-04 14:00:00,198.7,198.7,198.53,198.55,5202.0,158.1423,158.1423,158.007,158.0229,5202.0
2019-11-04 14:05:00,198.56,198.57,198.35,198.37,6235.0,158.0309,158.0388,157.8637,157.8796,6235.0
2019-11-04 14:10:00,198.33,198.38,198.27,198.31,3793.0,157.8478,157.8876,157.8001,157.8319,3793.0
2019-11-04 14:15:00,198.31,198.34,198.16,198.17,7554.0,157.8319,157.8558,157.7125,157.7205,7554.0
2019-11-04 14:20:00,198.23,198.3,198.19,198.23,5085.0,157.7682,157.8239,157.7364,157.7682,5085.0
2019-11-04 14:25:00,198.24,198.3,198.11,198.24,5664.0,157.7762,157.8239,157.6727,157.7762,5664.0
2019-11-04 14:30:00,198.24,198.44,198.2,198.39,5727.0,157.7762,157.9354,157.7443,157.8956,5727.0
2019-11-04 14:35:00,198.4,198.42,198.18,198.23,1800.0,157.9035,157.9194,157.7284,157.7682,1800.0
2019-11-04 14:40:00,198.28,198.28,198.07,198.07,4005.0,157.808,157.808,157.6409,157.6409,4005.0
2019-11-04 14:45:00,198.06,198.06,197.78,197.82,10190.0,157.6329,157.6329,157.4101,157.4419,10190.0
2019-11-04 14:50:00,197.86,198.0,197.71,197.76,7449.0,157.4737,157.5852,157.3544,157.3942,7449.0
2019-11-04 14:55:00,197.69,197.77,197.56,197.56,8523.0,157.3384,157.4021,157.235,157.235,8523.0
2019-11-04 15:00:00,197.5,197.68,197.5,197.61,6498.0,157.1872,157.3305,157.1872,157.2748,6498.0
2019-11-04 15:05:00,197.6,197.6,197.31,197.35,7025.0,157.2668,157.2668,157.036,157.0678,7025.0
2019-11-04 15:10:00,197.32,197.34,196.97,196.97,8332.0,157.044,157.0599,156.7654,156.7654,8332.0
2019-11-04 15:15:00,196.94,197.19,196.93,197.18,12724.0,156.7415,156.9405,156.7336,156.9325,12724.0
2019-11-04 15:20:00,197.17,197.43,197.11,197.38,12214.0,156.9246,157.1315,156.8768,157.0917,12214.0
2019-11-04 15:25:00,197.38,197.51,197.32,197.35,11879.0,157.0917,157.1952,157.044,157.0678,11879.0
2019-11-04 15:30:00,197.35,197.35,197.01,197.03,10434.0,157.0678,157.0678,156.7972,156.8132,10434.0
2019-11-04 15:35:00,197.03,197.04,196.78,196.84,19332.0,156.8132,156.8211,156.6142,156.6619,19332.0
2019-11-04 15:40:00,196.83,197.0,196.75,196.94,20371.0,156.654,156.7893,156.5903,156.7415,20371.0
2019-11-04 15:45:00,196.95,197.0,196.78,196.79,20204.0,156.7495,156.7893,156.6142,156.6221,20204.0
2019-11-04 15:50:00,196.84,197.11,196.71,197.01,40098.0,156.6619,156.8768,156.5585,156.7972,40098.0
2019-11-04 15:55:00,197.03,197.06,196.85,197.06,77595.0,156.8132,156.837,156.6699,156.837,77595.0
2019-11-05 09:30:00,197.02,197.35,195.79,197.15,44425.0,156.8052,157.0678,155.8263,156.9087,44425.0
2019-11-05 09:35:00,197.01,197.43,196.16,196.94,16915.0,156.7972,157.1315,156.1207,156.7415,16915.0
2019-11-05 09:40:00,196.97,197.77,196.9,197.64,12149.0,156.7654,157.4021,156.7097,157.2986,12149.0
2019-11-05 09:45:00,197.67,197.97,197.0,197.0,10141.0,157.3225,157.5613,156.7893,156.7893,10141.0
2019-11-05 09:50:00,196.87,197.37,196.63,197.24,10400.0,156.6858,157.0838,156.4948,156.9803,10400.0
2019-11-05 09:55:00,197.4,197.55,196.67,197.13,4798.0,157.1076,157.227,156.5266,156.8927,4798.0
2019-11-05 10:00:00,196.79,197.33,196.79,197.12,9304.0,156.6221,157.0519,156.6221,156.8848,9304.0
2019-11-05 10:05:00,197.08,197.63,196.99,197.63,10589.0,156.853,157.2907,156.7813,157.2907,10589.0
2019-11-05 10:10:00,197.55,197.56,196.99,197.06,9387.0,157.227,157.235,156.7813,156.837,9387.0
2019-11-05 10:15:00,196.98,196.98,196.37,196.58,6653.0,156.7734,156.7734,156.2879,156.455,6653.0
2019-11-05 10:20:00,196.59,196.89,196.55,196.88,5081.0,156.463,156.7017,156.4311,156.6938,5081.0
2019-11-05 10:25:00,196.81,197.03,196.76,197.0,5265.0,156.6381,156.8132,156.5983,156.7893,5265.0
2019-11-05 10:30:00,196.95,197.06,196.77,197.02,12611.0,156.7495,156.837,156.6062,156.8052,12611.0
2019-11-05 10:35:00,197.03,197.3,197.02,197.15,5748.0,156.8132,157.028,156.8052,156.9087,5748.0
2019-11-05 10:40:00,197.23,197.38,196.9,196.91,5800.0,156.9723,157.0917,156.7097,156.7177,5800.0
2019-11-05 10:45:00,196.97,197.17,196.78,197.01,12660.0,156.7654,156.9246,156.6142,156.7972,12660.0
2019-11-05 10:50:00,197.01,197.24,197.01,197.11,6531.0,156.7972,156.9803,156.7972,156.8768,6531.0
2019-11-05 10:55:00,197.1,197.36,196.75,196.8,30557.0,156.8689,157.0758,156.5903,156.6301,30557.0
2019-11-05 11:00:00,196.81,196.81,196.44,196.71,3429.0,156.6381,156.6381,156.3436,156.5585,3429.0
2019-11-05 11:05:00,196.67,196.67,196.47,196.58,3504.0,156.5266,156.5266,156.3675,156.455,3504.0
2019-11-05 11:10:00,196.64,196.71,196.1,196.1,4716.0,156.5028,156.5585,156.073,156.073,4716.0
2019-11-05 11:15:00,196.18,196.56,195.96,196.49,6461.0,156.1367,156.4391,155.9616,156.3834,6461.0
2019-11-05 11:20:00,196.5,196.5,196.15,196.15,7366.0,156.3913,156.3913,156.1128,156.1128,7366.0
2019-11-05 11:25:00,196.15,196.15,195.87,195.94,8947.0,156.1128,156.1128,155.8899,155.9456,8947.0
2019-11-05 11:30:00,195.99,196.09,195.92,195.97,19490.0,155.9854,156.065,155.9297,155.9695,19490.0
2019-11-05 11:35:00,195.98,196.68,195.95,196.6,5700.0,155.9775,156.5346,155.9536,156.4709,5700.0
2019-11-05 11:40:00,196.6,196.69,196.36,196.36,4500.0,156.4709,156.5426,156.2799,156.2799,4500.0
2019-11-05 11:45:00,196.43,196.46,196.24,196.36,9964.0,156.3356,156.3595,156.1844,156.2799,9964.0
2019-11-05 11:50:00,196.43,196.82,196.39,196.64,7360.0,156.3356,156.646,156.3038,156.5028,7360.0
2019-11-05 11:55:00,196.71,196.99,196.65,196.84,3671.0,156.5585,156.7813,156.5107,156.6619,3671.0
2019-11-05 12:00:00,196.84,196.95,196.68,196.72,5899.0,156.6619,156.7495,156.5346,156.5664,5899.0
2019-11-05 12:05:00,196.72,196.79,196.52,196.52,1925.0,156.5664,156.6221,156.4073,156.4073,1925.0
2019-11-05 12:10:00,196.38,196.38,196.1,196.14,2475.0,156.2958,156.2958,156.073,156.1048,2475.0
2019-11-05 12:15:00,196.14,196.17,195.88,195.92,4352.0,156.1048,156.1287,155.8979,155.9297,4352.0
2019-11-05 12:20:00,196.0,196.22,195.99,196.2,2663.0,155.9934,156.1685,155.9854,156.1526,2663.0
2019-11-05 12:25:00,196.16,196.53,196.16,196.48,7386.0,156.1207,156.4152,156.1207,156.3754,7386.0
2019-11-05 12:30:00,196.49,196.49,196.17,196.22,3489.0,156.3834,156.3834,156.1287,156.1685,3489.0
2019-11-05 12:35:00,196.24,196.4,196.16,196.37,2406.0,156.1844,156.3118,156.1207,156.2879,2406.0
2019-11-05 12:40:00,196.37,196.41,196.29,196.32,2250.0,156.2879,156.3197,156.2242,156.2481,2250.0
2019-11-05 12:45:00,196.31,196.43,196.27,196.27,5638.0,156.2401,156.3356,156.2083,156.2083,5638.0
2019-11-05 12:50:00,196.19,196.35,196.12,196.35,2547.0,156.1446,156.272,156.0889,156.272,2547.0
2019-11-05 12:55:00,196.37,196.58,196.36,196.58,5180.0,156.2879,156.455,156.2799,156.455,5180.0
2019-11-05 13:00:00,196.67,196.95,196.66,196.8,5096.0,156.5266,156.7495,156.5187,156.6301,5096.0
2019-11-05 13:05:00,196.62,196.78,196.59,196.64,5116.0,156.4868,156.6142,156.463,156.5028,5116.0
2019-11-05 13:10:00,196.57,197.03,196.57,196.91,6601.0,156.4471,156.8132,156.4471,156.7177,6601.0
2019-11-05 13:15:00,197.0,197.0,196.81,196.91,3654.0,156.7893,156.7893,156.6381,156.7177,3654.0
2019-11-05 13:20:00,196.87,196.87,196.64,196.82,3390.0,156.6858,156.6858,156.5028,156.646,3390.0
2019-11-05 13:25:00,196.79,196.86,196.71,196.77,2826.0,156.6221,156.6779,156.5585,156.6062,2826.0
2019-11-05 13:30:00,196.77,196.86,196.34,196.38,8006.0,156.6062,156.6779,156.264,156.2958,8006.0
2019-11-05 13:35:00,196.29,196.29,195.95,195.99,7164.0,156.2242,156.2242,155.9536,155.9854,7164.0
2019-11-05 13:40:00,196.06,196.26,195.89,196.24,4535.0,156.0412,156.2003,155.9058,156.1844,4535.0
2019-11-05 13:45:00,196.24,196.4,196.15,196.38,2670.0,156.1844,156.3118,156.1128,156.2958,2670.0
2019-11-05 13:50:00,196.49,197.17,196.48,197.17,16038.0,156.3834,156.9246,156.3754,156.9246,16038.0
2019-11-05 13:55:00,197.2,197.27,196.88,197.04,3626.0,156.9485,157.0042,156.6938,156.8211,3626.0
2019-11-05 14:00:00,197.03,197.21,197.03,197.21,3147.0,156.8132,156.9564,156.8132,156.9564,3147.0
2019-11-05 14:05:00,197.25,197.4,197.08,197.34,6423.0,156.9883,157.1076,156.853,157.0599,6423.0
2019-11-05 14:10:00,197.29,197.39,197.29,197.36,4677.0,157.0201,157.0997,157.0201,157.0758,4677.0
2019-11-05 14:15:00,197.39,197.57,197.35,197.51,7778.0,157.0997,157.2429,157.0678,157.1952,7778.0
2019-11-05 14:20:00,197.48,197.48,197.21,197.21,4553.0,157.1713,157.1713,156.9564,156.9564,4553.0
2019-11-05 14:25:00,197.19,197.38,197.15,197.38,2646.0,156.9405,157.0917,156.9087,157.0917,2646.0
2019-11-05 14:30:00,197.34,197.34,197.11,197.22,4100.0,157.0599,157.0599,156.8768,156.9644,4100.0
2019-11-05 14:35:00,197.2,197.35,197.16,197.28,6633.0,156.9485,157.0678,156.9166,157.0121,6633.0
2019-11-05 14:40:00,197.26,197.31,197.17,197.25,5550.0,156.9962,157.036,156.9246,156.9883,5550.0
2019-11-05 14:45:00,197.25,197.29,197.15,197.18,2518.0,156.9883,157.0201,156.9087,156.9325,2518.0
2019-11-05 14:50:00,197.23,197.29,197.2,197.25,6537.0,156.9723,157.0201,156.9485,156.9883,6537.0
2019-11-05 14:55:00,197.27,197.46,197.24,197.25,4760.0,157.0042,157.1554,156.9803,156.9883,4760.0
2019-11-05 15:00:00,197.22,197.36,197.18,197.25,5573.0,156.9644,157.0758,156.9325,156.9883,5573.0
2019-11-05 15:05:00,197.25,197.28,197.07,197.17,3765.0,156.9883,157.0121,156.845,156.9246,3765.0
2019-11-05 15:10:00,197.13,197.13,196.91,196.93,3459.0,156.8927,156.8927,156.7177,156.7336,3459.0
2019-11-05 15:15:00,196.87,196.96,196.75,196.86,7789.0,156.6858,156.7574,156.5903,156.6779,7789.0
2019-11-05 15:20:00,196.82,197.16,196.82,197.12,9217.0,156.646,156.9166,156.646,156.8848,9217.0
2019-11-05 15:25:00,197.1,197.1,196.95,196.98,6008.0,156.8689,156.8689,156.7495,156.7734,6008.0
2019-11-05 15:30:00,196.96,196.96,196.68,196.83,11236.0,156.7574,156.7574,156.5346,156.654,11236.0
2019-11-05 15:35:00,196.82,197.05,196.82,197.0,7646.0,156.646,156.8291,156.646,156.7893,7646.0
2019-11-05 15:40:00,197.03,197.13,197.01,197.08,12851.0,156.8132,156.8927,156.7972,156.853,12851.0
2019-11-05 15:45:00,197.09,197.09,196.76,196.84,12465.0,156.8609,156.8609,156.5983,156.6619,12465.0
2019-11-05 15:50:00,196.8,197.09,196.62,197.0,26126.0,156.6301,156.8609,156.4868,156.7893,26126.0
2019-11-05 15:55:00,197.01,197.01,196.85,196.96,41783.0,156.7972,156.7972,156.6699,156.7574,41783.0
2019-11-06 09:30:00,196.81,197.59,196.71,197.59,13763.0,156.6381,157.2589,156.5585,157.2589,13763.0
2019-11-06 09:35:00,197.58,198.55,197.14,197.14,10363.0,157.2509,158.0229,156.9007,156.9007,10363.0
2019-11-06 09:40:00,197.23,197.41,196.51,196.9,11533.0,156.9723,157.1156,156.3993,156.7097,11533.0
2019-11-06 09:45:00,197.0,197.2,196.61,197.2,4896.0,156.7893,156.9485,156.4789,156.9485,4896.0
2019-11-06 09:50:00,197.13,197.43,197.0,197.23,4775.0,156.8927,157.1315,156.7893,156.9723,4775.0
2019-11-06 09:55:00,197.35,197.37,196.64,196.95,9630.0,157.0678,157.0838,156.5028,156.7495,9630.0
2019-11-06 10:00:00,196.96,197.27,196.77,197.06,19849.0,156.7574,157.0042,156.6062,156.837,19849.0
2019-11-06 10:05:00,197.07,197.81,196.98,197.8,13060.0,156.845,157.4339,156.7734,157.426,13060.0
2019-11-06 10:10:00,197.86,198.11,197.57,197.72,11210.0,157.4737,157.6727,157.2429,157.3623,11210.0
2019-11-06 10:15:00,197.85,198.24,197.59,198.24,10766.0,157.4658,157.7762,157.2589,157.7762,10766.0
2019-11-06 10:20:00,198.11,198.21,197.94,198.03,2900.0,157.6727,157.7523,157.5374,157.609,2900.0
2019-11-06 10:25:00,198.0,198.41,197.98,198.39,4925.0,157.5852,157.9115,157.5692,157.8956,4925.0
2019-11-06 10:30:00,198.35,198.76,198.22,198.28,9878.0,157.8637,158.19,157.7603,157.808,9878.0
2019-11-06 10:35:00,198.28,198.28,197.9,197.91,7806.0,157.808,157.808,157.5056,157.5135,7806.0
2019-11-06 10:40:00,197.91,198.0,197.53,197.6,5546.0,157.5135,157.5852,157.2111,157.2668,5546.0
2019-11-06 10:45:00,197.55,198.04,197.51,197.97,3245.0,157.227,157.617,157.1952,157.5613,3245.0
2019-11-06 10:50:00,197.94,198.07,197.78,197.78,2550.0,157.5374,157.6409,157.4101,157.4101,2550.0
2019-11-06 10:55:00,197.72,197.94,197.72,197.81,3220.0,157.3623,157.5374,157.3623,157.4339,3220.0
2019-11-06 11:00:00,197.81,197.85,197.59,197.65,4513.0,157.4339,157.4658,157.2589,157.3066,4513.0
2019-11-06 11:05:00,197.68,197.8,197.4,197.51,5855.0,157.3305,157.426,157.1076,157.1952,5855.0
2019-11-06 11:10:00,197.5,197.66,197.44,197.66,3342.0,157.1872,157.3146,157.1395,157.3146,3342.0
2019-11-06 11:15:00,197.61,197.91,197.61,197.85,5349.0,157.2748,157.5135,157.2748,157.4658,5349.0
2019-11-06 11:20:00,197.84,197.86,197.64,197.71,5659.0,157.4578,157.4737,157.2986,157.3544,5659.0
2019-11-06 11:25:00,197.74,197.86,197.72,197.86,2900.0,157.3782,157.4737,157.3623,157.4737,2900.0
2019-11-06 11:30:00,197.91,198.03,197.75,197.89,3491.0,157.5135,157.609,157.3862,157.4976,3491.0
2019-11-06 11:35:00,197.76,198.02,197.76,197.87,7316.0,157.3942,157.6011,157.3942,157.4817,7316.0
2019-11-06 11:40:00,197.81,198.12,197.61,197.63,6543.0,157.4339,157.6807,157.2748,157.2907,6543.0
2019-11-06 11:45:00,197.48,198.16,197.34,198.08,13562.0,157.1713,157.7125,157.0599,157.6488,13562.0
2019-11-06 11:50:00,198.05,198.5,197.89,198.45,6983.0,157.625,157.9831,157.4976,157.9433,6983.0
2019-11-06 11:55:00,198.42,198.46,198.14,198.21,5950.0,157.9194,157.9513,157.6966,157.7523,5950.0
2019-11-06 12:00:00,198.21,198.31,197.92,197.92,2862.0,157.7523,157.8319,157.5215,157.5215,2862.0
2019-11-06 12:05:00,197.94,198.28,197.84,198.23,7058.0,157.5374,157.808,157.4578,157.7682,7058.0
2019-11-06 12:10:00,198.29,198.41,198.29,198.4,2609.0,157.816,157.9115,157.816,157.9035,2609.0
2019-11-06 12:15:00,198.32,198.47,198.27,198.4,2800.0,157.8398,157.9592,157.8001,157.9035,2800.0
2019-11-06 12:20:00,198.36,198.41,198.27,198.33,4050.0,157.8717,157.9115,157.8001,157.8478,4050.0
2019-11-06 12:25:00,198.42,198.42,198.08,198.08,2700.0,157.9194,157.9194,157.6488,157.6488,2700.0
2019-11-06 12:30:00,198.06,198.11,198.0,198.08,2096.0,157.6329,157.6727,157.5852,157.6488,2096.0
2019-11-06 12:35:00,198.07,198.34,198.07,198.25,1644.0,157.6409,157.8558,157.6409,157.7841,1644.0
2019-11-06 12:40:00,198.29,198.32,198.21,198.28,5895.0,157.816,157.8398,157.7523,157.808,5895.0
2019-11-06 12:45:00,198.32,198.34,198.16,198.18,2200.0,157.8398,157.8558,157.7125,157.7284,2200.0
2019-11-06 12:50:00,198.2,198.4,198.14,198.23,2551.0,157.7443,157.9035,157.6966,157.7682,2551.0
2019-11-06 12:55:00,198.24,198.35,198.11,198.17,1801.0,157.7762,157.8637,157.6727,157.7205,1801.0
2019-11-06 13:00:00,198.13,198.15,197.92,198.07,2500.0,157.6886,157.7045,157.5215,157.6409,2500.0
2019-11-06 13:05:00,198.13,198.13,198.02,198.02,1300.0,157.6886,157.6886,157.6011,157.6011,1300.0
2019-11-06 13:10:00,197.95,198.05,197.91,197.92,1400.0,157.5454,157.625,157.5135,157.5215,1400.0
2019-11-06 13:15:00,197.89,197.89,197.69,197.71,2854.0,157.4976,157.4976,157.3384,157.3544,2854.0
2019-11-06 13:20:00,197.68,197.72,197.56,197.66,2000.0,157.3305,157.3623,157.235,157.3146,2000.0
2019-11-06 13:25:00,197.65,197.78,197.6,197.75,4602.0,157.3066,157.4101,157.2668,157.3862,4602.0
2019-11-06 13:30:00,197.81,197.88,197.78,197.8,2789.0,157.4339,157.4897,157.4101,157.426,2789.0
2019-11-06 13:35:00,197.81,198.18,197.79,198.12,3848.0,157.4339,157.7284,157.418,157.6807,3848.0
2019-11-06 13:40:00,198.12,198.15,198.0,198.14,7732.0,157.6807,157.7045,157.5852,157.6966,7732.0
2019-11-06 13:45:00,198.25,198.25,198.1,198.17,3093.0,157.7841,157.7841,157.6648,157.7205,3093.0
2019-11-06 13:50:00,198.18,198.26,197.99,198.2,9700.0,157.7284,157.7921,157.5772,157.7443,9700.0
2019-11-06 13:55:00,198.3,198.46,198.27,198.4,2805.0,157.8239,157.9513,157.8001,157.9035,2805.0
2019-11-06 14:00:00,198.38,198.54,198.23,198.53,3110.0,157.8876,158.0149,157.7682,158.007,3110.0
2019-11-06 14:05:00,198.5,198.55,198.38,198.45,2510.0,157.9831,158.0229,157.8876,157.9433,2510.0
2019-11-06 14:10:00,198.49,198.65,198.41,198.65,4496.0,157.9751,158.1025,157.9115,158.1025,4496.0
2019-11-06 14:15:00,198.65,198.73,198.63,198.72,6499.0,158.1025,158.1662,158.0866,158.1582,6499.0
2019-11-06 14:20:00,198.75,198.84,198.71,198.77,5081.0,158.1821,158.2537,158.1502,158.198,5081.0
2019-11-06 14:25:00,198.79,198.84,198.74,198.76,2800.0,158.2139,158.2537,158.1741,158.19,2800.0
2019-11-06 14:30:00,198.76,198.86,198.73,198.78,4113.0,158.19,158.2696,158.1662,158.206,4113.0
2019-11-06 14:35:00,198.82,198.83,198.57,198.59,9919.0,158.2378,158.2458,158.0388,158.0547,9919.0
2019-11-06 14:40:00,198.59,198.63,198.47,198.63,4800.0,158.0547,158.0866,157.9592,158.0866,4800.0
2019-11-06 14:45:00,198.61,198.61,198.43,198.46,4834.0,158.0707,158.0707,157.9274,157.9513,4834.0
2019-11-06 14:50:00,198.44,198.53,198.25,198.28,4231.0,157.9354,158.007,157.7841,157.808,4231.0
2019-11-06 14:55:00,198.28,198.38,198.28,198.33,4640.0,157.808,157.8876,157.808,157.8478,4640.0
2019-11-06 15:00:00,198.33,198.33,198.26,198.31,7278.0,157.8478,157.8478,157.7921,157.8319,7278.0
2019-11-06 15:05:00,198.28,198.38,198.28,198.3,7313.0,157.808,157.8876,157.808,157.8239,7313.0
2019-11-06 15:10:00,198.29,198.42,198.29,198.35,4360.0,157.816,157.9194,157.816,157.8637,4360.0
2019-11-06 15:15:00,198.35,198.57,198.34,198.56,4005.0,157.8637,158.0388,157.8558,158.0309,4005.0
2019-11-06 15:20:00,198.59,198.64,198.42,198.44,6900.0,158.0547,158.0945,157.9194,157.9354,6900.0
2019-11-06 15:25:00,198.46,198.56,198.34,198.38,9688.0,157.9513,158.0309,157.8558,157.8876,9688.0
2019-11-06 15:30:00,198.39,198.39,198.27,198.34,5905.0,157.8956,157.8956,157.8001,157.8558,5905.0
2019-11-06 15:35:00,198.33,198.42,198.33,198.4,7047.0,157.8478,157.9194,157.8478,157.9035,7047.0
2019-11-06 15:40:00,198.4,198.4,198.26,198.29,9261.0,157.9035,157.9035,157.7921,157.816,9261.0
2019-11-06 15:45:00,198.29,198.35,198.28,198.31,10867.0,157.816,157.8637,157.808,157.8319,10867.0
2019-11-06 15:50:00,198.33,198.53,198.33,198.45,22861.0,157.8478,158.007,157.8478,157.9433,22861.0
2019-11-06 15:55:00,198.54,198.68,198.33,198.59,54202.0,158.0149,158.1264,157.8478,158.0547,54202.0
2019-11-07 09:30:00,199.06,199.1,197.01,198.26,30501.0,158.4288,158.4606,156.7972,157.7921,30501.0
2019-11-07 09:35:00,198.1,198.46,197.97,198.33,8825.0,157.6648,157.9513,157.5613,157.8478,8825.0
2019-11-07 09:40:00,198.21,198.43,197.56,198.41,7654.0,157.7523,157.9274,157.235,157.9115,7654.0
2019-11-07 09:45:00,198.41,198.5,197.97,197.99,8554.0,157.9115,157.9831,157.5613,157.5772,8554.0
2019-11-07 09:50:00,198.09,198.22,197.5,197.65,8217.0,157.6568,157.7603,157.1872,157.3066,8217.0
2019-11-07 09:55:00,197.69,197.88,197.13,197.26,9842.0,157.3384,157.4897,156.8927,156.9962,9842.0
2019-11-07 10:00:00,197.25,198.07,197.25,197.89,8185.0,156.9883,157.6409,156.9883,157.4976,8185.0
2019-11-07 10:05:00,197.81,198.14,197.77,198.0,13610.0,157.4339,157.6966,157.4021,157.5852,13610.0
2019-11-07 10:10:00,198.06,198.11,197.98,198.1,4203.0,157.6329,157.6727,157.5692,157.6648,4203.0
2019-11-07 10:15:00,198.15,198.15,197.59,197.7,9170.0,157.7045,157.7045,157.2589,157.3464,9170.0
2019-11-07 10:20:00,197.52,197.67,197.3,197.3,4359.0,157.2031,157.3225,157.028,157.028,4359.0
2019-11-07 10:25:00,197.23,197.37,197.13,197.18,3651.0,156.9723,157.0838,156.8927,156.9325,3651.0
2019-11-07 10:30:00,197.26,197.61,196.91,197.46,12105.0,156.9962,157.2748,156.7177,157.1554,12105.0
2019-11-07 10:35:00,197.49,197.67,197.42,197.67,6280.0,157.1793,157.3225,157.1236,157.3225,6280.0
2019-11-07 10:40:00,197.59,197.64,197.37,197.41,6124.0,157.2589,157.2986,157.0838,157.1156,6124.0
2019-11-07 10:45:00,197.45,197.5,197.28,197.35,8103.0,157.1474,157.1872,157.0121,157.0678,8103.0
2019-11-07 10:50:00,197.43,197.75,197.41,197.61,3634.0,157.1315,157.3862,157.1156,157.2748,3634.0
2019-11-07 10:55:00,197.5,197.59,197.15,197.23,5411.0,157.1872,157.2589,156.9087,156.9723,5411.0
2019-11-07 11:00:00,197.24,197.52,197.18,197.51,2869.0,156.9803,157.2031,156.9325,157.1952,2869.0
2019-11-07 11:05:00,197.56,197.63,197.27,197.31,6188.0,157.235,157.2907,157.0042,157.036,6188.0
2019-11-07 11:10:00,197.22,197.22,197.0,197.2,8900.0,156.9644,156.9644,156.7893,156.9485,8900.0
2019-11-07 11:15:00,197.2,197.32,197.17,197.25,9400.0,156.9485,157.044,156.9246,156.9883,9400.0
2019-11-07 11:20:00,197.27,197.38,197.08,197.21,14208.0,157.0042,157.0917,156.853,156.9564,14208.0
2019-11-07 11:25:00,197.23,197.3,197.02,197.02,6565.0,156.9723,157.028,156.8052,156.8052,6565.0
2019-11-07 11:30:00,197.12,197.16,197.0,197.15,6595.0,156.8848,156.9166,156.7893,156.9087,6595.0
2019-11-07 11:35:00,197.14,197.14,196.8,196.87,5701.0,156.9007,156.9007,156.6301,156.6858,5701.0
2019-11-07 11:40:00,196.94,197.06,196.74,197.0,9160.0,156.7415,156.837,156.5824,156.7893,9160.0
2019-11-07 11:45:00,197.04,197.46,197.01,197.27,8600.0,156.8211,157.1554,156.7972,157.0042,8600.0
2019-11-07 11:50:00,197.33,197.42,197.11,197.16,21690.0,157.0519,157.1236,156.8768,156.9166,21690.0
2019-11-07 11:55:00,197.16,197.65,197.15,197.54,13586.0,156.9166,157.3066,156.9087,157.2191,13586.0
2019-11-07 12:00:00,197.52,197.62,197.08,197.19,18029.0,157.2031,157.2827,156.853,156.9405,18029.0
2019-11-07 12:05:00,197.16,197.2,197.03,197.09,6525.0,156.9166,156.9485,156.8132,156.8609,6525.0
2019-11-07 12:10:00,197.1,197.15,196.85,196.87,11098.0,156.8689,156.9087,156.6699,156.6858,11098.0
2019-11-07 12:15:00,196.88,197.11,196.84,197.0,14004.0,156.6938,156.8768,156.6619,156.7893,14004.0
2019-11-07 12:20:00,197.08,197.29,196.96,197.21,6395.0,156.853,157.0201,156.7574,156.9564,6395.0
2019-11-07 12:25:00,197.16,197.32,197.14,197.24,11279.0,156.9166,157.044,156.9007,156.9803,11279.0
2019-11-07 12:30:00,197.24,197.33,197.23,197.31,4435.0,156.9803,157.0519,156.9723,157.036,4435.0
2019-11-07 12:35:00,197.35,197.5,197.35,197.47,5672.0,157.0678,157.1872,157.0678,157.1633,5672.0
2019-11-07 12:40:00,197.46,197.57,197.31,197.57,4356.0,157.1554,157.2429,157.036,157.2429,4356.0
2019-11-07 12:45:00,197.53,197.71,197.43,197.63,25420.0,157.2111,157.3544,157.1315,157.2907,25420.0
2019-11-07 12:50:00,197.59,197.61,197.34,197.34,4353.0,157.2589,157.2748,157.0599,157.0599,4353.0
2019-11-07 12:55:00,197.35,197.59,197.35,197.53,2000.0,157.0678,157.2589,157.0678,157.2111,2000.0
2019-11-07 13:00:00,197.54,197.81,197.54,197.67,2403.0,157.2191,157.4339,157.2191,157.3225,2403.0
2019-11-07 13:05:00,197.71,197.71,197.55,197.57,1600.0,157.3544,157.3544,157.227,157.2429,1600.0
2019-11-07 13:10:00,197.6,197.63,197.42,197.5,2446.0,157.2668,157.2907,157.1236,157.1872,2446.0
2019-11-07 13:15:00,197.47,197.55,197.42,197.42,4400.0,157.1633,157.227,157.1236,157.1236,4400.0
2019-11-07 13:20:00,197.43,197.51,197.37,197.46,11282.0,157.1315,157.1952,157.0838,157.1554,11282.0
2019-11-07 13:25:00,197.51,197.77,197.51,197.7,2945.0,157.1952,157.4021,157.1952,157.3464,2945.0
2019-11-07 13:30:00,197.71,197.76,197.68,197.68,4100.0,157.3544,157.3942,157.3305,157.3305,4100.0
2019-11-07 13:35:00,197.66,197.66,197.56,197.57,2311.0,157.3146,157.3146,157.235,157.2429,2311.0
2019-11-07 13:40:00,197.6,197.61,197.39,197.44,1603.0,157.2668,157.2748,157.0997,157.1395,1603.0
2019-11-07 13:45:00,197.42,197.5,197.32,197.5,4000.0,157.1236,157.1872,157.044,157.1872,4000.0
2019-11-07 13:50:00,197.53,197.55,197.46,197.55,3041.0,157.2111,157.227,157.1554,157.227,3041.0
2019-11-07 13:55:00,197.52,197.76,197.52,197.76,8738.0,157.2031,157.3942,157.2031,157.3942,8738.0
2019-11-07 14:00:00,197.85,197.85,197.6,197.68,4400.0,157.4658,157.4658,157.2668,157.3305,4400.0
2019-11-07 14:05:00,197.74,197.8,197.67,197.76,1100.0,157.3782,157.426,157.3225,157.3942,1100.0
2019-11-07 14:10:00,197.76,197.9,197.73,197.86,5900.0,157.3942,157.5056,157.3703,157.4737,5900.0
2019-11-07 14:15:00,197.88,198.16,197.87,198.04,8870.0,157.4897,157.7125,157.4817,157.617,8870.0
2019-11-07 14:20:00,198.06,198.27,198.02,198.15,4681.0,157.6329,157.8001,157.6011,157.7045,4681.0
2019-11-07 14:25:00,198.17,198.32,198.16,198.23,4649.0,157.7205,157.8398,157.7125,157.7682,4649.0
2019-11-07 14:30:00,198.16,198.34,198.05,198.06,6104.0,157.7125,157.8558,157.625,157.6329,6104.0
2019-11-07 14:35:00,198.13,198.26,197.96,198.26,4225.0,157.6886,157.7921,157.5533,157.7921,4225.0
2019-11-07 14:40:00,198.25,198.33,198.04,198.29,14866.0,157.7841,157.8478,157.617,157.816,14866.0
2019-11-07 14:45:00,198.25,198.42,198.24,198.42,1461.0,157.7841,157.9194,157.7762,157.9194,1461.0
2019-11-07 14:50:00,198.38,198.39,198.24,198.24,2800.0,157.8876,157.8956,157.7762,157.7762,2800.0
2019-11-07 14:55:00,198.31,198.61,198.31,198.55,4671.0,157.8319,158.0707,157.8319,158.0229,4671.0
2019-11-07 15:00:00,198.57,198.78,198.57,198.73,3748.0,158.0388,158.206,158.0388,158.1662,3748.0
2019-11-07 15:05:00,198.67,198.68,198.52,198.52,3300.0,158.1184,158.1264,157.999,157.999,3300.0
2019-11-07 15:10:00,198.52,198.59,198.51,198.58,3144.0,157.999,158.0547,157.9911,158.0468,3144.0
2019-11-07 15:15:00,198.6,198.61,198.43,198.47,5432.0,158.0627,158.0707,157.9274,157.9592,5432.0
2019-11-07 15:20:00,198.5,198.62,198.39,198.51,5389.0,157.9831,158.0786,157.8956,157.9911,5389.0
2019-11-07 15:25:00,198.5,198.7,198.49,198.66,2977.0,157.9831,158.1423,157.9751,158.1105,2977.0
2019-11-07 15:30:00,198.71,198.9,198.69,198.88,12163.0,158.1502,158.3015,158.1343,158.2855,12163.0
2019-11-07 15:35:00,198.9,198.92,198.75,198.77,8809.0,158.3015,158.3174,158.1821,158.198,8809.0
2019-11-07 15:40:00,198.75,198.75,198.61,198.72,8243.0,158.1821,158.1821,158.0707,158.1582,8243.0
2019-11-07 15:45:00,198.74,199.06,198.74,199.06,9827.0,158.1741,158.4288,158.1741,158.4288,9827.0
2019-11-07 15:50:00,199.02,199.08,198.72,198.77,16222.0,158.397,158.4447,158.1582,158.198,16222.0
2019-11-07 15:55:00,198.8,199.09,198.75,198.99,45715.0,158.2219,158.4527,158.1821,158.3731,45715.0
2019-11-08 09:30:00,198.94,199.24,198.5,199.22,14041.0,158.3333,158.5721,157.9831,158.5561,14041.0
2019-11-08 09:35:00,199.33,200.43,199.32,200.0,20587.0,158.6437,159.5192,158.6357,159.1769,20587.0
2019-11-08 09:40:00,200.0,200.07,198.97,199.17,12688.0,159.1769,159.2326,158.3572,158.5164,12688.0
2019-11-08 09:45:00,199.09,199.2,198.81,198.9,6802.0,158.4527,158.5402,158.2298,158.3015,6802.0
2019-11-08 09:50:00,198.98,199.73,198.56,199.68,13137.0,158.3651,158.962,158.0309,158.9223,13137.0
2019-11-08 09:55:00,199.59,199.61,199.17,199.52,5900.0,158.8506,158.8665,158.5164,158.7949,5900.0
2019-11-08 10:00:00,199.51,200.12,199.37,200.05,14938.0,158.787,159.2724,158.6755,159.2167,14938.0
2019-11-08 10:05:00,200.16,200.5,199.89,199.96,59566.0,159.3043,159.5749,159.0894,159.1451,59566.0
2019-11-08 10:10:00,199.9,200.12,199.47,199.95,9367.0,159.0973,159.2724,158.7551,159.1371,9367.0
2019-11-08 10:15:00,200.13,200.41,199.55,199.55,21658.0,159.2804,159.5032,158.8188,158.8188,21658.0
2019-11-08 10:20:00,199.48,199.48,198.71,199.01,4900.0,158.7631,158.7631,158.1502,158.389,4900.0
2019-11-08 10:25:00,198.72,199.08,198.43,199.08,5660.0,158.1582,158.4447,157.9274,158.4447,5660.0
2019-11-08 10:30:00,199.05,199.57,199.03,199.55,5536.0,158.4208,158.8347,158.4049,158.8188,5536.0
2019-11-08 10:35:00,199.51,199.63,199.21,199.63,9762.0,158.787,158.8825,158.5482,158.8825,9762.0
2019-11-08 10:40:00,199.55,199.56,199.28,199.43,22239.0,158.8188,158.8267,158.6039,158.7233,22239.0
2019-11-08 10:45:00,199.46,199.46,198.01,198.14,7975.0,158.7472,158.7472,157.5931,157.6966,7975.0
2019-11-08 10:50:00,198.14,198.55,198.03,198.55,5200.0,157.6966,158.0229,157.609,158.0229,5200.0
2019-11-08 10:55:00,198.43,198.81,198.26,198.81,4930.0,157.9274,158.2298,157.7921,158.2298,4930.0
2019-11-08 11:00:00,198.78,198.91,198.34,198.68,4596.0,158.206,158.3094,157.8558,158.1264,4596.0
2019-11-08 11:05:00,198.64,198.75,198.28,198.32,3200.0,158.0945,158.1821,157.808,157.8398,3200.0
2019-11-08 11:10:00,198.44,199.25,198.44,199.11,7000.0,157.9354,158.58,157.9354,158.4686,7000.0
2019-11-08 11:15:00,199.03,199.25,198.93,199.06,4551.0,158.4049,158.58,158.3253,158.4288,4551.0
2019-11-08 11:20:00,199.02,199.06,198.9,198.95,6900.0,158.397,158.4288,158.3015,158.3413,6900.0
2019-11-08 11:25:00,198.99,199.43,198.86,199.43,4398.0,158.3731,158.7233,158.2696,158.7233,4398.0
2019-11-08 11:30:00,199.38,199.43,199.01,199.11,2167.0,158.6835,158.7233,158.389,158.4686,2167.0
2019-11-08 11:35:00,199.2,199.25,198.98,199.12,1200.0,158.5402,158.58,158.3651,158.4766,1200.0
2019-11-08 11:40:00,199.12,199.12,198.63,198.74,2954.0,158.4766,158.4766,158.0866,158.1741,2954.0
2019-11-08 11:45:00,198.76,198.76,198.5,198.66,1200.0,158.19,158.19,157.9831,158.1105,1200.0
2019-11-08 11:50:00,198.62,198.73,198.5,198.73,4755.0,158.0786,158.1662,157.9831,158.1662,4755.0
2019-11-08 11:55:00,198.63,198.9,198.55,198.9,2504.0,158.0866,158.3015,158.0229,158.3015,2504.0
2019-11-08 12:00:00,198.96,199.2,198.86,199.09,5300.0,158.3492,158.5402,158.2696,158.4527,5300.0
2019-11-08 12:05:00,199.03,199.26,198.97,199.12,6736.0,158.4049,158.588,158.3572,158.4766,6736.0
2019-11-08 12:10:00,199.22,199.32,198.98,199.01,3300.0,158.5561,158.6357,158.3651,158.389,3300.0
2019-11-08 12:15:00,199.11,199.21,198.98,199.01,3051.0,158.4686,158.5482,158.3651,158.389,3051.0
2019-11-08 12:20:00,199.1,199.24,198.99,199.01,3896.0,158.4606,158.5721,158.3731,158.389,3896.0
2019-11-08 12:25:00,199.04,199.06,198.76,198.83,5250.0,158.4129,158.4288,158.19,158.2458,5250.0
2019-11-08 12:30:00,198.88,199.01,198.81,198.94,7751.0,158.2855,158.389,158.2298,158.3333,7751.0
2019-11-08 12:35:00,198.94,198.99,198.51,198.68,17263.0,158.3333,158.3731,157.9911,158.1264,17263.0
2019-11-08 12:40:00,198.7,198.76,198.52,198.69,4263.0,158.1423,158.19,157.999,158.1343,4263.0
2019-11-08 12:45:00,198.73,198.73,198.55,198.63,3209.0,158.1662,158.1662,158.0229,158.0866,3209.0
2019-11-08 12:50:00,198.61,198.73,198.5,198.64,4045.0,158.0707,158.1662,157.9831,158.0945,4045.0
2019-11-08 12:55:00,198.72,198.81,198.63,198.72,2731.0,158.1582,158.2298,158.0866,158.1582,2731.0
2019-11-08 13:00:00,198.73,198.77,198.6,198.72,4225.0,158.1662,158.198,158.0627,158.1582,4225.0
2019-11-08 13:05:00,198.71,198.76,198.52,198.64,5118.0,158.1502,158.19,157.999,158.0945,5118.0
2019-11-08 13:10:00,198.63,198.66,198.5,198.57,5703.0,158.0866,158.1105,157.9831,158.0388,5703.0
2019-11-08 13:15:00,198.6,198.61,198.44,198.44,2300.0,158.0627,158.0707,157.9354,157.9354,2300.0
2019-11-08 13:20:00,198.42,198.63,198.36,198.44,4575.0,157.9194,158.0866,157.8717,157.9354,4575.0
2019-11-08 13:25:00,198.43,198.43,198.25,198.31,12683.0,157.9274,157.9274,157.7841,157.8319,12683.0
2019-11-08 13:30:00,198.28,198.33,198.09,198.21,12011.0,157.808,157.8478,157.6568,157.7523,12011.0
2019-11-08 13:35:00,198.14,198.4,198.11,198.38,9026.0,157.6966,157.9035,157.6727,157.8876,9026.0
2019-11-08 13:40:00,198.38,198.43,198.34,198.4,6677.0,157.8876,157.9274,157.8558,157.9035,6677.0
2019-11-08 13:45:00,198.37,198.39,198.28,198.28,4400.0,157.8796,157.8956,157.808,157.808,4400.0
2019-11-08 13:50:00,198.29,198.43,198.21,198.37,7464.0,157.816,157.9274,157.7523,157.8796,7464.0
2019-11-08 13:55:00,198.38,198.38,198.25,198.26,4000.0,157.8876,157.8876,157.7841,157.7921,4000.0
2019-11-08 14:00:00,198.3,198.41,198.2,198.39,4919.0,157.8239,157.9115,157.7443,157.8956,4919.0
2019-11-08 14:05:00,198.4,198.4,198.21,198.25,4365.0,157.9035,157.9035,157.7523,157.7841,4365.0
2019-11-08 14:10:00,198.3,198.37,198.2,198.21,11410.0,157.8239,157.8796,157.7443,157.7523,11410.0
2019-11-08 14:15:00,198.29,198.33,198.2,198.29,12894.0,157.816,157.8478,157.7443,157.816,12894.0
2019-11-08 14:20:00,198.3,198.33,198.2,198.3,6500.0,157.8239,157.8478,157.7443,157.8239,6500.0
2019-11-08 14:25:00,198.3,198.33,198.16,198.2,10117.0,157.8239,157.8478,157.7125,157.7443,10117.0
2019-11-08 14:30:00,198.2,198.28,198.17,198.19,12971.0,157.7443,157.808,157.7205,157.7364,12971.0
2019-11-08 14:35:00,198.19,198.22,198.08,198.18,14673.0,157.7364,157.7603,157.6488,157.7284,14673.0
2019-11-08 14:40:00,198.12,198.12,197.9,198.01,6300.0,157.6807,157.6807,157.5056,157.5931,6300.0
2019-11-08 14:45:00,197.99,198.04,197.87,197.89,6269.0,157.5772,157.617,157.4817,157.4976,6269.0
2019-11-08 14:50:00,197.89,198.0,197.89,197.98,4416.0,157.4976,157.5852,157.4976,157.5692,4416.0
2019-11-08 14:55:00,197.99,198.03,197.93,198.02,4518.0,157.5772,157.609,157.5295,157.6011,4518.0
2019-11-08 15:00:00,197.97,198.01,197.88,197.89,8059.0,157.5613,157.5931,157.4897,157.4976,8059.0
2019-11-08 15:05:00,197.9,197.91,197.71,197.74,8481.0,157.5056,157.5135,157.3544,157.3782,8481.0
2019-11-08 15:10:00,197.76,197.78,197.63,197.71,5850.0,157.3942,157.4101,157.2907,157.3544,5850.0
2019-11-08 15:15:00,197.69,197.74,197.54,197.54,7764.0,157.3384,157.3782,157.2191,157.2191,7764.0
2019-11-08 15:20:00,197.59,197.75,197.55,197.67,7700.0,157.2589,157.3862,157.227,157.3225,7700.0
2019-11-08 15:25:00,197.68,197.76,197.62,197.74,8208.0,157.3305,157.3942,157.2827,157.3782,8208.0
2019-11-08 15:30:00,197.71,197.94,197.71,197.84,8415.0,157.3544,157.5374,157.3544,157.4578,8415.0
2019-11-08 15:35:00,197.84,197.88,197.76,197.79,8600.0,157.4578,157.4897,157.3942,157.418,8600.0
2019-11-08 15:40:00,197.77,197.93,197.76,197.88,10483.0,157.4021,157.5295,157.3942,157.4897,10483.0
2019-11-08 15:45:00,197.88,197.92,197.72,197.78,14143.0,157.4897,157.5215,157.3623,157.4101,14143.0
2019-11-08 15:50:00,197.83,198.08,197.83,198.0,28487.0,157.4499,157.6488,157.4499,157.5852,28487.0
2019-11-08 15:55:00,198.05,198.17,197.85,198.16,70370.0,157.625,157.7205,157.4658,157.7125,70370.0
2019-11-11 09:30:00,197.38,198.01,197.3,197.35,18654.0,157.0917,157.5931,157.028,157.0678,18654.0
2019-11-11 09:35:00,197.21,198.43,197.19,198.42,4903.0,156.9564,157.9274,156.9405,157.9194,4903.0
2019-11-11 09:40:00,198.76,198.99,198.36,198.42,3850.0,158.19,158.3731,157.8717,157.9194,3850.0
2019-11-11 09:45:00,198.53,198.53,198.0,198.36,5473.0,158.007,158.007,157.5852,157.8717,5473.0
2019-11-11 09:50:00,198.22,198.95,198.22,198.95,4719.0,157.7603,158.3413,157.7603,158.3413,4719.0
2019-11-11 09:55:00,198.93,198.93,198.29,198.32,4845.0,158.3253,158.3253,157.816,157.8398,4845.0
2019-11-11 10:00:00,198.31,198.46,198.03,198.09,2698.0,157.8319,157.9513,157.609,157.6568,2698.0
2019-11-11 10:05:00,198.18,198.56,198.18,198.56,4266.0,157.7284,158.0309,157.7284,158.0309,4266.0
2019-11-11 10:10:00,198.48,198.5,198.18,198.45,3828.0,157.9672,157.9831,157.7284,157.9433,3828.0
2019-11-11 10:15:00,198.54,198.6,198.26,198.31,4956.0,158.0149,158.0627,157.7921,157.8319,4956.0
2019-11-11 10:20:00,198.26,198.26,198.06,198.08,2286.0,157.7921,157.7921,157.6329,157.6488,2286.0
2019-11-11 10:25:00,198.02,198.02,197.72,197.93,8145.0,157.6011,157.6011,157.3623,157.5295,8145.0
2019-11-11 10:30:00,197.93,198.43,197.89,198.31,4777.0,157.5295,157.9274,157.4976,157.8319,4777.0
2019-11-11 10:35:00,198.23,198.32,198.0,198.06,3142.0,157.7682,157.8398,157.5852,157.6329,3142.0
2019-11-11 10:40:00,197.98,198.39,197.98,198.26,2520.0,157.5692,157.8956,157.5692,157.7921,2520.0
2019-11-11 10:45:00,198.19,198.22,198.0,198.13,9210.0,157.7364,157.7603,157.5852,157.6886,9210.0
2019-11-11 10:50:00,198.12,198.41,198.1,198.25,3201.0,157.6807,157.9115,157.6648,157.7841,3201.0
2019-11-11 10:55:00,198.24,198.59,198.16,198.59,5600.0,157.7762,158.0547,157.7125,158.0547,5600.0
2019-11-11 11:00:00,198.75,199.33,198.74,199.22,9840.0,158.1821,158.6437,158.1741,158.5561,9840.0
2019-11-11 11:05:00,199.24,199.73,199.23,199.27,3350.0,158.5721,158.962,158.5641,158.5959,3350.0
2019-11-11 11:10:00,199.3,199.51,199.28,199.32,3562.0,158.6198,158.787,158.6039,158.6357,3562.0
2019-11-11 11:15:00,199.26,199.73,199.17,199.73,2994.0,158.588,158.962,158.5164,158.962,2994.0
2019-11-11 11:20:00,199.64,199.75,199.31,199.35,7798.0,158.8904,158.978,158.6278,158.6596,7798.0
2019-11-11 11:25:00,199.39,199.54,199.3,199.31,3916.0,158.6914,158.8108,158.6198,158.6278,3916.0
2019-11-11 11:30:00,199.31,199.56,199.29,199.56,11273.0,158.6278,158.8267,158.6119,158.8267,11273.0
2019-11-11 11:35:00,199.57,199.57,199.18,199.27,10000.0,158.8347,158.8347,158.5243,158.5959,10000.0
2019-11-11 11:40:00,199.24,199.27,198.86,198.88,3964.0,158.5721,158.5959,158.2696,158.2855,3964.0
2019-11-11 11:45:00,198.95,199.04,198.86,198.92,5125.0,158.3413,158.4129,158.2696,158.3174,5125.0
2019-11-11 11:50:00,198.92,199.32,198.92,199.05,4977.0,158.3174,158.6357,158.3174,158.4208,4977.0
2019-11-11 11:55:00,199.14,199.23,198.97,199.11,6181.0,158.4925,158.5641,158.3572,158.4686,6181.0
2019-11-11 12:00:00,199.03,199.08,198.94,199.08,3078.0,158.4049,158.4447,158.3333,158.4447,3078.0
2019-11-11 12:05:00,199.13,199.23,199.0,199.23,2558.0,158.4845,158.5641,158.3811,158.5641,2558.0
2019-11-11 12:10:00,199.14,199.17,199.14,199.17,300.0,158.4925,158.5164,158.4925,158.5164,300.0
2019-11-11 12:15:00,199.12,199.15,198.92,199.0,4450.0,158.4766,158.5004,158.3174,158.3811,4450.0
2019-11-11 12:20:00,199.1,199.19,199.08,199.15,9320.0,158.4606,158.5323,158.4447,158.5004,9320.0
2019-11-11 12:25:00,199.15,199.15,199.02,199.04,6951.0,158.5004,158.5004,158.397,158.4129,6951.0
2019-11-11 12:30:00,199.11,199.15,198.96,199.1,4200.0,158.4686,158.5004,158.3492,158.4606,4200.0
2019-11-11 12:35:00,199.06,199.17,199.02,199.17,1899.0,158.4288,158.5164,158.397,158.5164,1899.0
2019-11-11 12:40:00,199.26,199.27,199.11,199.25,3183.0,158.588,158.5959,158.4686,158.58,3183.0
2019-11-11 12:45:00,199.23,199.29,199.12,199.12,1834.0,158.5641,158.6119,158.4766,158.4766,1834.0
2019-11-11 12:50:00,199.11,199.47,199.07,199.42,3206.0,158.4686,158.7551,158.4368,158.7153,3206.0
2019-11-11 12:55:00,199.39,199.57,199.37,199.44,2406.0,158.6914,158.8347,158.6755,158.7312,2406.0
2019-11-11 13:00:00,199.41,199.54,199.41,199.49,2448.0,158.7074,158.8108,158.7074,158.771,2448.0
2019-11-11 13:05:00,199.51,199.55,199.38,199.55,2604.0,158.787,158.8188,158.6835,158.8188,2604.0
2019-11-11 13:10:00,199.58,199.58,199.37,199.4,3968.0,158.8427,158.8427,158.6755,158.6994,3968.0
2019-11-11 13:15:00,199.45,199.51,199.45,199.47,2186.0,158.7392,158.787,158.7392,158.7551,2186.0
2019-11-11 13:20:00,199.48,199.5,199.33,199.47,1902.0,158.7631,158.779,158.6437,158.7551,1902.0
2019-11-11 13:25:00,199.41,199.56,199.41,199.56,1278.0,158.7074,158.8267,158.7074,158.8267,1278.0
2019-11-11 13:30:00,199.61,199.7,199.5,199.5,1600.0,158.8665,158.9382,158.779,158.779,1600.0
2019-11-11 13:35:00,199.33,199.42,199.33,199.41,700.0,158.6437,158.7153,158.6437,158.7074,700.0
2019-11-11 13:40:00,199.34,199.41,199.32,199.32,1513.0,158.6517,158.7074,158.6357,158.6357,1513.0
2019-11-11 13:45:00,199.33,199.45,199.25,199.45,2220.0,158.6437,158.7392,158.58,158.7392,2220.0
2019-11-11 13:50:00,199.43,199.43,199.33,199.33,2274.0,158.7233,158.7233,158.6437,158.6437,2274.0
2019-11-11 13:55:00,199.31,199.36,199.08,199.16,4217.0,158.6278,158.6676,158.4447,158.5084,4217.0
2019-11-11 14:00:00,199.15,199.15,199.06,199.07,1102.0,158.5004,158.5004,158.4288,158.4368,1102.0
2019-11-11 14:05:00,199.05,199.12,198.99,199.09,2180.0,158.4208,158.4766,158.3731,158.4527,2180.0
2019-11-11 14:10:00,199.15,199.19,199.05,199.13,2651.0,158.5004,158.5323,158.4208,158.4845,2651.0
2019-11-11 14:15:00,199.12,199.19,199.06,199.17,1700.0,158.4766,158.5323,158.4288,158.5164,1700.0
2019-11-11 14:20:00,199.12,199.27,199.1,199.19,3400.0,158.4766,158.5959,158.4606,158.5323,3400.0
2019-11-11 14:25:00,199.17,199.38,199.17,199.27,3196.0,158.5164,158.6835,158.5164,158.5959,3196.0
2019-11-11 14:30:00,199.25,199.32,199.15,199.15,2494.0,158.58,158.6357,158.5004,158.5004,2494.0
2019-11-11 14:35:00,199.12,199.12,199.02,199.06,3200.0,158.4766,158.4766,158.397,158.4288,3200.0
2019-11-11 14:40:00,199.19,199.21,199.06,199.07,2851.0,158.5323,158.5482,158.4288,158.4368,2851.0
2019-11-11 14:45:00,199.03,199.15,199.03,199.15,2300.0,158.4049,158.5004,158.4049,158.5004,2300.0
2019-11-11 14:50:00,199.19,199.19,199.08,199.1,4717.0,158.5323,158.5323,158.4447,158.4606,4717.0
2019-11-11 14:55:00,199.15,199.23,199.07,199.12,5599.0,158.5004,158.5641,158.4368,158.4766,5599.0
2019-11-11 15:00:00,199.14,199.18,199.1,199.11,5038.0,158.4925,158.5243,158.4606,158.4686,5038.0
2019-11-11 15:05:00,199.1,199.15,199.06,199.09,3285.0,158.4606,158.5004,158.4288,158.4527,3285.0
2019-11-11 15:10:00,199.06,199.12,199.05,199.12,4500.0,158.4288,158.4766,158.4208,158.4766,4500.0
2019-11-11 15:15:00,199.15,199.17,199.04,199.05,9971.0,158.5004,158.5164,158.4129,158.4208,9971.0
2019-11-11 15:20:00,199.06,199.11,198.93,199.0,9387.0,158.4288,158.4686,158.3253,158.3811,9387.0
2019-11-11 15:25:00,199.0,199.09,198.99,199.03,2643.0,158.3811,158.4527,158.3731,158.4049,2643.0
2019-11-11 15:30:00,199.03,199.04,198.86,198.87,6743.0,158.4049,158.4129,158.2696,158.2776,6743.0
2019-11-11 15:35:00,198.87,198.9,198.83,198.9,9098.0,158.2776,158.3015,158.2458,158.3015,9098.0
2019-11-11 15:40:00,198.87,198.87,198.65,198.66,5040.0,158.2776,158.2776,158.1025,158.1105,5040.0
2019-11-11 15:45:00,198.69,198.72,198.63,198.71,5975.0,158.1343,158.1582,158.0866,158.1502,5975.0
2019-11-11 15:50:00,198.74,198.81,198.66,198.72,15136.0,158.1741,158.2298,158.1105,158.1582,15136.0
2019-11-11 15:55:00,198.76,198.81,198.39,198.66,63185.0,158.19,158.2298,157.8956,158.1105,63185.0
2019-11-12 09:30:00,198.97,199.42,198.64,198.75,9078.0,158.3572,158.7153,158.0945,158.1821,9078.0
2019-11-12 09:35:00,198.69,199.17,198.66,198.99,3150.0,158.1343,158.5164,158.1105,158.3731,3150.0
2019-11-12 09:40:00,199.14,199.22,198.4,198.43,3020.0,158.4925,158.5561,157.9035,157.9274,3020.0
2019-11-12 09:45:00,198.31,198.53,198.22,198.4,4195.0,157.8319,158.007,157.7603,157.9035,4195.0
2019-11-12 09:50:00,198.31,199.0,198.23,199.0,29915.0,157.8319,158.3811,157.7682,158.3811,29915.0
2019-11-12 09:55:00,199.02,199.39,198.64,198.99,6071.0,158.397,158.6914,158.0945,158.3731,6071.0
2019-11-12 10:00:00,199.06,199.29,198.9,199.29,3620.0,158.4288,158.6119,158.3015,158.6119,3620.0
2019-11-12 10:05:00,199.35,199.76,199.33,199.48,6020.0,158.6596,158.9859,158.6437,158.7631,6020.0
2019-11-12 10:10:00,199.51,199.68,199.43,199.54,2266.0,158.787,158.9223,158.7233,158.8108,2266.0
2019-11-12 10:15:00,199.53,199.63,199.37,199.37,4938.0,158.8029,158.8825,158.6755,158.6755,4938.0
2019-11-12 10:20:00,199.56,199.83,199.53,199.73,2200.0,158.8267,159.0416,158.8029,158.962,2200.0
2019-11-12 10:25:00,199.77,200.0,199.74,199.97,9333.0,158.9939,159.1769,158.97,159.1531,9333.0
2019-11-12 10:30:00,199.89,200.0,199.72,199.89,9324.0,159.0894,159.1769,158.9541,159.0894,9324.0
2019-11-12 10:35:00,199.8,199.82,199.27,199.27,3666.0,159.0178,159.0337,158.5959,158.5959,3666.0
2019-11-12 10:40:00,199.1,199.29,199.0,199.22,19470.0,158.4606,158.6119,158.3811,158.5561,19470.0
2019-11-12 10:45:00,199.26,199.5,199.18,199.39,6113.0,158.588,158.779,158.5243,158.6914,6113.0
2019-11-12 10:50:00,199.48,199.68,199.48,199.68,4544.0,158.7631,158.9223,158.7631,158.9223,4544.0
2019-11-12 10:55:00,199.77,200.38,199.75,200.31,7973.0,158.9939,159.4794,158.978,159.4237,7973.0
2019-11-12 11:00:00,200.31,200.38,200.01,200.06,5219.0,159.4237,159.4794,159.1849,159.2247,5219.0
2019-11-12 11:05:00,200.01,200.07,199.96,200.03,3456.0,159.1849,159.2326,159.1451,159.2008,3456.0
2019-11-12 11:10:00,199.86,199.95,199.53,199.56,7604.0,159.0655,159.1371,158.8029,158.8267,7604.0
2019-11-12 11:15:00,199.53,199.81,199.45,199.81,17013.0,158.8029,159.0257,158.7392,159.0257,17013.0
2019-11-12 11:20:00,199.78,200.2,199.77,200.07,4683.0,159.0018,159.3361,158.9939,159.2326,4683.0
2019-11-12 11:25:00,200.06,200.34,200.06,200.24,3269.0,159.2247,159.4475,159.2247,159.3679,3269.0
2019-11-12 11:30:00,200.29,200.37,200.22,200.35,3963.0,159.4077,159.4714,159.352,159.4555,3963.0
2019-11-12 11:35:00,200.35,200.55,200.18,200.37,23505.0,159.4555,159.6147,159.3202,159.4714,23505.0
2019-11-12 11:40:00,200.31,200.64,200.31,200.47,7233.0,159.4237,159.6863,159.4237,159.551,7233.0
2019-11-12 11:45:00,200.55,200.7,200.36,200.45,7269.0,159.6147,159.7341,159.4635,159.5351,7269.0
2019-11-12 11:50:00,200.62,200.85,200.55,200.66,5330.0,159.6704,159.8534,159.6147,159.7022,5330.0
2019-11-12 11:55:00,200.69,200.76,200.64,200.68,1632.0,159.7261,159.7818,159.6863,159.7181,1632.0
2019-11-12 12:00:00,200.54,200.54,200.27,200.3,4005.0,159.6067,159.6067,159.3918,159.4157,4005.0
2019-11-12 12:05:00,200.29,200.3,200.15,200.16,1887.0,159.4077,159.4157,159.2963,159.3043,1887.0
2019-11-12 12:10:00,200.23,200.3,200.12,200.16,2225.0,159.36,159.4157,159.2724,159.3043,2225.0
2019-11-12 12:15:00,200.19,200.28,200.0,200.0,6836.0,159.3282,159.3998,159.1769,159.1769,6836.0
2019-11-12 12:20:00,199.93,199.99,199.92,199.97,1036.0,159.1212,159.169,159.1133,159.1531,1036.0
2019-11-12 12:25:00,199.94,200.11,199.94,200.05,2500.0,159.1292,159.2645,159.1292,159.2167,2500.0
2019-11-12 12:30:00,200.11,200.19,200.1,200.19,1581.0,159.2645,159.3282,159.2565,159.3282,1581.0
2019-11-12 12:35:00,200.18,200.24,200.16,200.2,2287.0,159.3202,159.3679,159.3043,159.3361,2287.0
2019-11-12 12:40:00,200.2,200.5,200.2,200.44,2899.0,159.3361,159.5749,159.3361,159.5271,2899.0
2019-11-12 12:45:00,200.44,200.54,200.42,200.53,6281.0,159.5271,159.6067,159.5112,159.5988,6281.0
2019-11-12 12:50:00,200.55,200.82,200.48,200.82,6734.0,159.6147,159.8296,159.559,159.8296,6734.0
2019-11-12 12:55:00,200.76,200.99,200.76,200.93,4492.0,159.7818,159.9649,159.7818,159.9171,4492.0
2019-11-12 13:00:00,200.94,201.07,200.9,200.91,2893.0,159.9251,160.0285,159.8932,159.9012,2893.0
2019-11-12 13:05:00,200.93,200.95,200.71,200.72,3805.0,159.9171,159.933,159.742,159.75,3805.0
2019-11-12 13:10:00,200.66,200.68,200.63,200.64,1100.0,159.7022,159.7181,159.6783,159.6863,1100.0
2019-11-12 13:15:00,200.72,200.91,200.68,200.91,3755.0,159.75,159.9012,159.7181,159.9012,3755.0
2019-11-12 13:20:00,200.91,201.05,200.78,200.83,6369.0,159.9012,160.0126,159.7977,159.8375,6369.0
2019-11-12 13:25:00,200.83,200.98,200.83,200.96,1342.0,159.8375,159.9569,159.8375,159.941,1342.0
2019-11-12 13:30:00,201.03,201.07,200.81,200.92,1735.0,159.9967,160.0285,159.8216,159.9091,1735.0
2019-11-12 13:35:00,200.87,200.98,200.84,200.98,1315.0,159.8694,159.9569,159.8455,159.9569,1315.0
2019-11-12 13:40:00,200.97,201.29,200.97,201.13,5873.0,159.9489,160.2036,159.9489,160.0763,5873.0
2019-11-12 13:45:00,201.17,201.45,201.13,201.37,3075.0,160.1081,160.331,160.0763,160.2673,3075.0
2019-11-12 13:50:00,201.45,201.5,201.25,201.38,8361.0,160.331,160.3708,160.1718,160.2753,8361.0
2019-11-12 13:55:00,201.38,201.55,201.35,201.45,21416.0,160.2753,160.4106,160.2514,160.331,21416.0
2019-11-12 14:00:00,201.47,201.59,201.22,201.44,33210.0,160.3469,160.4424,160.1479,160.323,33210.0
2019-11-12 14:05:00,201.38,201.59,201.27,201.52,15404.0,160.2753,160.4424,160.1877,160.3867,15404.0
2019-11-12 14:10:00,201.43,201.64,201.4,201.64,6248.0,160.3151,160.4822,160.2912,160.4822,6248.0
2019-11-12 14:15:00,201.58,201.78,201.46,201.65,18840.0,160.4344,160.5936,160.3389,160.4901,18840.0
2019-11-12 14:20:00,201.7,201.84,201.54,201.6,6130.0,160.5299,160.6414,160.4026,160.4504,6130.0
2019-11-12 14:25:00,201.57,201.57,201.24,201.25,4907.0,160.4265,160.4265,160.1638,160.1718,4907.0
2019-11-12 14:30:00,201.21,201.51,201.21,201.5,3834.0,160.14,160.3787,160.14,160.3708,3834.0
2019-11-12 14:35:00,201.57,201.58,201.36,201.39,2120.0,160.4265,160.4344,160.2593,160.2832,2120.0
2019-11-12 14:40:00,201.39,201.4,201.18,201.18,4137.0,160.2832,160.2912,160.1161,160.1161,4137.0
2019-11-12 14:45:00,201.17,201.29,201.17,201.29,2362.0,160.1081,160.2036,160.1081,160.2036,2362.0
2019-11-12 14:50:00,201.23,201.23,201.0,201.0,1826.0,160.1559,160.1559,159.9728,159.9728,1826.0
2019-11-12 14:55:00,200.99,201.15,200.84,200.9,2194.0,159.9649,160.0922,159.8455,159.8932,2194.0
2019-11-12 15:00:00,200.89,201.09,200.86,200.99,3894.0,159.8853,160.0445,159.8614,159.9649,3894.0
2019-11-12 15:05:00,200.98,201.32,200.98,201.26,7126.0,159.9569,160.2275,159.9569,160.1798,7126.0
2019-11-12 15:10:00,201.26,201.5,201.26,201.41,7654.0,160.1798,160.3708,160.1798,160.2991,7654.0
2019-11-12 15:15:00,201.38,201.54,201.26,201.49,16539.0,160.2753,160.4026,160.1798,160.3628,16539.0
2019-11-12 15:20:00,201.48,201.6,201.44,201.49,6488.0,160.3548,160.4504,160.323,160.3628,6488.0
2019-11-12 15:25:00,201.59,201.64,201.55,201.61,3444.0,160.4424,160.4822,160.4106,160.4583,3444.0
2019-11-12 15:30:00,201.56,201.72,201.46,201.5,11145.0,160.4185,160.5459,160.3389,160.3708,11145.0
2019-11-12 15:35:00,201.49,201.59,201.49,201.53,13028.0,160.3628,160.4424,160.3628,160.3946,13028.0
2019-11-12 15:40:00,201.53,201.55,201.28,201.29,10385.0,160.3946,160.4106,160.1957,160.2036,10385.0
2019-11-12 15:45:00,201.29,201.35,201.2,201.28,9777.0,160.2036,160.2514,160.132,160.1957,9777.0
2019-11-12 15:50:00,201.27,201.56,201.19,201.39,20030.0,160.1877,160.4185,160.124,160.2832,20030.0
2019-11-12 15:55:00,201.39,201.62,201.35,201.52,41974.0,160.2832,160.4663,160.2514,160.3867,41974.0
2019-11-13 09:30:00,202.6,203.99,202.4,203.55,28921.0,161.2462,162.3525,161.0871,162.0023,28921.0
2019-11-13 09:35:00,203.85,204.45,203.16,204.22,13571.0,162.2411,162.7186,161.6919,162.5356,13571.0
2019-11-13 09:40:00,204.06,205.96,204.06,205.79,25911.0,162.4082,163.9204,162.4082,163.7851,25911.0
2019-11-13 09:45:00,205.6,205.6,203.32,203.84,18114.0,163.6339,163.6339,161.8193,162.2331,18114.0
2019-11-13 09:50:00,203.97,204.46,203.88,204.15,13318.0,162.3366,162.7266,162.265,162.4799,13318.0
2019-11-13 09:55:00,204.24,204.72,204.09,204.55,6119.0,162.5515,162.9335,162.4321,162.7982,6119.0
2019-11-13 10:00:00,204.65,204.65,204.0,204.5,6261.0,162.8778,162.8778,162.3605,162.7584,6261.0
2019-11-13 10:05:00,204.56,204.88,204.55,204.73,6540.0,162.8062,163.0609,162.7982,162.9415,6540.0
2019-11-13 10:10:00,204.63,205.34,204.51,205.13,11079.0,162.8619,163.427,162.7664,163.2598,11079.0
2019-11-13 10:15:00,205.12,205.18,204.73,204.73,7100.0,163.2519,163.2996,162.9415,162.9415,7100.0
2019-11-13 10:20:00,204.6,204.81,204.21,204.43,9123.0,162.838,163.0051,162.5276,162.7027,9123.0
2019-11-13 10:25:00,204.28,204.91,204.28,204.8,15198.0,162.5833,163.0847,162.5833,162.9972,15198.0
2019-11-13 10:30:00,204.73,204.75,204.35,204.37,7038.0,162.9415,162.9574,162.639,162.655,7038.0
2019-11-13 10:35:00,204.43,204.52,204.26,204.26,4300.0,162.7027,162.7743,162.5674,162.5674,4300.0
2019-11-13 10:40:00,204.49,204.56,204.17,204.56,6628.0,162.7505,162.8062,162.4958,162.8062,6628.0
2019-11-13 10:45:00,204.63,205.01,204.57,204.88,4709.0,162.8619,163.1643,162.8141,163.0609,4709.0
2019-11-13 10:50:00,204.8,205.02,204.7,205.02,6502.0,162.9972,163.1723,162.9176,163.1723,6502.0
2019-11-13 10:55:00,205.09,205.36,204.92,205.1,7344.0,163.228,163.4429,163.0927,163.2359,7344.0
2019-11-13 11:00:00,205.17,205.18,204.5,204.74,8568.0,163.2917,163.2996,162.7584,162.9494,8568.0
2019-11-13 11:05:00,204.75,205.02,204.68,205.02,6479.0,162.9574,163.1723,162.9017,163.1723,6479.0
2019-11-13 11:10:00,205.03,205.03,204.62,204.71,5335.0,163.1802,163.1802,162.8539,162.9256,5335.0
2019-11-13 11:15:00,204.82,204.86,204.47,204.53,5225.0,163.0131,163.0449,162.7345,162.7823,5225.0
2019-11-13 11:20:00,204.5,205.02,204.39,204.98,6799.0,162.7584,163.1723,162.6709,163.1404,6799.0
2019-11-13 11:25:00,204.91,205.04,204.48,204.48,5654.0,163.0847,163.1882,162.7425,162.7425,5654.0
2019-11-13 11:30:00,204.49,204.67,204.47,204.66,3587.0,162.7505,162.8937,162.7345,162.8858,3587.0
2019-11-13 11:35:00,204.64,204.64,204.49,204.56,2300.0,162.8698,162.8698,162.7505,162.8062,2300.0
2019-11-13 11:40:00,204.64,204.82,204.62,204.73,7147.0,162.8698,163.0131,162.8539,162.9415,7147.0
2019-11-13 11:45:00,204.65,205.12,204.65,205.0,11032.0,162.8778,163.2519,162.8778,163.1564,11032.0
2019-11-13 11:50:00,205.07,205.36,205.02,205.16,2433.0,163.2121,163.4429,163.1723,163.2837,2433.0
2019-11-13 11:55:00,205.16,205.19,204.97,205.0,11686.0,163.2837,163.3076,163.1325,163.1564,11686.0
2019-11-13 12:00:00,205.0,205.19,204.97,205.19,10782.0,163.1564,163.3076,163.1325,163.3076,10782.0
2019-11-13 12:05:00,205.18,205.4,205.14,205.36,5473.0,163.2996,163.4747,163.2678,163.4429,5473.0
2019-11-13 12:10:00,205.34,205.36,205.19,205.19,3259.0,163.427,163.4429,163.3076,163.3076,3259.0
2019-11-13 12:15:00,205.15,205.24,205.08,205.24,7956.0,163.2757,163.3474,163.22,163.3474,7956.0
2019-11-13 12:20:00,205.24,205.3,205.15,205.15,1700.0,163.3474,163.3951,163.2757,163.2757,1700.0
2019-11-13 12:25:00,205.05,205.15,204.92,205.09,4130.0,163.1962,163.2757,163.0927,163.228,4130.0
2019-11-13 12:30:00,205.14,205.14,205.04,205.07,1939.0,163.2678,163.2678,163.1882,163.2121,1939.0
2019-11-13 12:35:00,205.07,205.22,205.0,205.04,2400.0,163.2121,163.3315,163.1564,163.1882,2400.0
2019-11-13 12:40:00,205.07,205.27,205.06,205.1,1500.0,163.2121,163.3712,163.2041,163.2359,1500.0
2019-11-13 12:45:00,205.16,205.25,205.07,205.25,1450.0,163.2837,163.3553,163.2121,163.3553,1450.0
2019-11-13 12:50:00,205.15,205.15,205.02,205.03,3073.0,163.2757,163.2757,163.1723,163.1802,3073.0
2019-11-13 12:55:00,205.03,205.05,204.97,205.03,3530.0,163.1802,163.1962,163.1325,163.1802,3530.0
2019-11-13 13:00:00,205.07,205.07,204.75,204.75,6641.0,163.2121,163.2121,162.9574,162.9574,6641.0
2019-11-13 13:05:00,204.7,204.76,204.62,204.72,2914.0,162.9176,162.9653,162.8539,162.9335,2914.0
2019-11-13 13:10:00,204.77,204.83,204.71,204.72,2863.0,162.9733,163.0211,162.9256,162.9335,2863.0
2019-11-13 13:15:00,204.71,204.75,204.66,204.73,1788.0,162.9256,162.9574,162.8858,162.9415,1788.0
2019-11-13 13:20:00,204.76,204.92,204.73,204.74,2854.0,162.9653,163.0927,162.9415,162.9494,2854.0
2019-11-13 13:25:00,204.7,204.73,204.64,204.66,2006.0,162.9176,162.9415,162.8698,162.8858,2006.0
2019-11-13 13:30:00,204.58,204.76,204.57,204.71,2262.0,162.8221,162.9653,162.8141,162.9256,2262.0
2019-11-13 13:35:00,204.76,204.89,204.73,204.84,2100.0,162.9653,163.0688,162.9415,163.029,2100.0
2019-11-13 13:40:00,204.9,204.9,204.78,204.83,2300.0,163.0768,163.0768,162.9813,163.0211,2300.0
2019-11-13 13:45:00,204.79,204.83,204.65,204.81,3426.0,162.9892,163.0211,162.8778,163.0051,3426.0
2019-11-13 13:50:00,204.81,204.99,204.81,204.85,2400.0,163.0051,163.1484,163.0051,163.037,2400.0
2019-11-13 13:55:00,204.82,204.9,204.21,204.58,6740.0,163.0131,163.0768,162.5276,162.8221,6740.0
2019-11-13 14:00:00,204.63,204.78,204.51,204.76,2600.0,162.8619,162.9813,162.7664,162.9653,2600.0
2019-11-13 14:05:00,204.76,204.86,204.65,204.65,4579.0,162.9653,163.0449,162.8778,162.8778,4579.0
2019-11-13 14:10:00,204.65,204.84,204.63,204.73,11881.0,162.8778,163.029,162.8619,162.9415,11881.0
2019-11-13 14:15:00,204.76,204.78,204.56,204.59,3056.0,162.9653,162.9813,162.8062,162.83,3056.0
2019-11-13 14:20:00,204.63,204.85,204.63,204.81,4034.0,162.8619,163.037,162.8619,163.0051,4034.0
2019-11-13 14:25:00,204.81,204.81,204.69,204.78,4628.0,163.0051,163.0051,162.9096,162.9813,4628.0
2019-11-13 14:30:00,204.78,204.9,204.56,204.56,3640.0,162.9813,163.0768,162.8062,162.8062,3640.0
2019-11-13 14:35:00,204.59,204.66,204.58,204.59,5337.0,162.83,162.8858,162.8221,162.83,5337.0
2019-11-13 14:40:00,204.62,204.79,204.62,204.67,5725.0,162.8539,162.9892,162.8539,162.8937,5725.0
2019-11-13 14:45:00,204.67,204.67,204.51,204.53,8459.0,162.8937,162.8937,162.7664,162.7823,8459.0
2019-11-13 14:50:00,204.53,204.53,204.37,204.48,6600.0,162.7823,162.7823,162.655,162.7425,6600.0
2019-11-13 14:55:00,204.41,204.58,204.41,204.53,4813.0,162.6868,162.8221,162.6868,162.7823,4813.0
2019-11-13 15:00:00,204.58,204.66,204.41,204.55,5677.0,162.8221,162.8858,162.6868,162.7982,5677.0
2019-11-13 15:05:00,204.57,204.57,204.37,204.45,6845.0,162.8141,162.8141,162.655,162.7186,6845.0
2019-11-13 15:10:00,204.45,204.56,204.45,204.52,4000.0,162.7186,162.8062,162.7186,162.7743,4000.0
2019-11-13 15:15:00,204.51,204.51,204.32,204.45,5120.0,162.7664,162.7664,162.6152,162.7186,5120.0
2019-11-13 15:20:00,204.46,204.58,204.38,204.57,9026.0,162.7266,162.8221,162.6629,162.8141,9026.0
2019-11-13 15:25:00,204.61,204.72,204.61,204.71,7154.0,162.846,162.9335,162.846,162.9256,7154.0
2019-11-13 15:30:00,204.69,204.84,204.63,204.81,20573.0,162.9096,163.029,162.8619,163.0051,20573.0
2019-11-13 15:35:00,204.81,204.96,204.79,204.95,16722.0,163.0051,163.1245,162.9892,163.1166,16722.0
2019-11-13 15:40:00,204.96,205.2,204.89,205.17,19225.0,163.1245,163.3155,163.0688,163.2917,19225.0
2019-11-13 15:45:00,205.15,205.2,204.76,204.93,12678.0,163.2757,163.3155,162.9653,163.1006,12678.0
2019-11-13 15:50:00,204.74,204.75,204.36,204.47,30123.0,162.9494,162.9574,162.647,162.7345,30123.0
2019-11-13 15:55:00,204.5,204.74,204.4,204.62,41770.0,162.7584,162.9494,162.6788,162.8539,41770.0
2019-11-14 09:30:00,204.44,204.92,203.35,203.75,12367.0,162.7107,163.0927,161.8431,162.1615,12367.0
2019-11-14 09:35:00,203.87,204.13,203.57,204.01,3487.0,162.257,162.4639,162.0182,162.3684,3487.0
2019-11-14 09:40:00,203.97,204.3,203.88,204.04,2900.0,162.3366,162.5992,162.265,162.3923,2900.0
2019-11-14 09:45:00,203.95,204.5,203.94,204.5,2132.0,162.3207,162.7584,162.3127,162.7584,2132.0
2019-11-14 09:50:00,204.39,204.84,204.2,204.68,9059.0,162.6709,163.029,162.5197,162.9017,9059.0
2019-11-14 09:55:00,204.63,205.54,204.63,205.26,5901.0,162.8619,163.5861,162.8619,163.3633,5901.0
2019-11-14 10:00:00,205.18,205.27,204.59,204.89,4556.0,163.2996,163.3712,162.83,163.0688,4556.0
2019-11-14 10:05:00,204.95,205.95,204.94,205.83,13852.0,163.1166,163.9124,163.1086,163.8169,13852.0
2019-11-14 10:10:00,205.88,205.99,205.35,205.35,10444.0,163.8567,163.9443,163.4349,163.4349,10444.0
2019-11-14 10:15:00,205.51,205.56,205.24,205.27,12011.0,163.5623,163.6021,163.3474,163.3712,12011.0
2019-11-14 10:20:00,205.36,205.61,205.3,205.57,5800.0,163.4429,163.6418,163.3951,163.61,5800.0
2019-11-14 10:25:00,205.5,205.58,205.23,205.49,14640.0,163.5543,163.618,163.3394,163.5463,14640.0
2019-11-14 10:30:00,205.49,205.72,205.16,205.3,5133.0,163.5463,163.7294,163.2837,163.3951,5133.0
2019-11-14 10:35:00,205.31,205.68,205.3,205.53,1900.0,163.4031,163.6976,163.3951,163.5782,1900.0
2019-11-14 10:40:00,205.45,205.57,205.43,205.45,2110.0,163.5145,163.61,163.4986,163.5145,2110.0
2019-11-14 10:45:00,205.58,205.58,205.21,205.27,4226.0,163.618,163.618,163.3235,163.3712,4226.0
2019-11-14 10:50:00,205.18,205.19,204.91,205.1,3790.0,163.2996,163.3076,163.0847,163.2359,3790.0
2019-11-14 10:55:00,205.15,205.31,204.97,205.26,10272.0,163.2757,163.4031,163.1325,163.3633,10272.0
2019-11-14 11:00:00,205.3,205.59,205.2,205.38,4800.0,163.3951,163.6259,163.3155,163.4588,4800.0
2019-11-14 11:05:00,205.41,205.65,205.41,205.54,8674.0,163.4827,163.6737,163.4827,163.5861,8674.0
2019-11-14 11:10:00,205.64,205.9,205.63,205.78,5047.0,163.6657,163.8727,163.6578,163.7771,5047.0
2019-11-14 11:15:00,205.88,206.0,205.79,205.9,4444.0,163.8567,163.9522,163.7851,163.8727,4444.0
2019-11-14 11:20:00,205.99,205.99,205.81,205.81,2068.0,163.9443,163.9443,163.801,163.801,2068.0
2019-11-14 11:25:00,205.96,206.0,205.62,205.69,4868.0,163.9204,163.9522,163.6498,163.7055,4868.0
2019-11-14 11:30:00,205.72,205.8,205.32,205.36,3527.0,163.7294,163.7931,163.411,163.4429,3527.0
2019-11-14 11:35:00,205.31,205.35,205.0,205.03,12184.0,163.4031,163.4349,163.1564,163.1802,12184.0
2019-11-14 11:40:00,205.12,205.4,205.11,205.4,4960.0,163.2519,163.4747,163.2439,163.4747,4960.0
2019-11-14 11:45:00,205.52,205.52,205.26,205.44,1500.0,163.5702,163.5702,163.3633,163.5065,1500.0
2019-11-14 11:50:00,205.34,205.44,205.27,205.38,3173.0,163.427,163.5065,163.3712,163.4588,3173.0
2019-11-14 11:55:00,205.49,205.57,205.23,205.29,2000.0,163.5463,163.61,163.3394,163.3872,2000.0
2019-11-14 12:00:00,205.23,205.23,205.06,205.2,7874.0,163.3394,163.3394,163.2041,163.3155,7874.0
2019-11-14 12:05:00,205.23,205.46,205.2,205.4,3119.0,163.3394,163.5225,163.3155,163.4747,3119.0
2019-11-14 12:10:00,205.41,205.44,205.38,205.39,1500.0,163.4827,163.5065,163.4588,163.4668,1500.0
2019-11-14 12:15:00,205.39,205.53,205.31,205.53,2450.0,163.4668,163.5782,163.4031,163.5782,2450.0
2019-11-14 12:20:00,205.57,205.69,205.56,205.57,2600.0,163.61,163.7055,163.6021,163.61,2600.0
2019-11-14 12:25:00,205.63,205.77,205.63,205.66,4247.0,163.6578,163.7692,163.6578,163.6816,4247.0
2019-11-14 12:30:00,205.66,205.95,205.64,205.88,3576.0,163.6816,163.9124,163.6657,163.8567,3576.0
2019-11-14 12:35:00,205.82,205.94,205.73,205.88,4382.0,163.809,163.9045,163.7374,163.8567,4382.0
2019-11-14 12:40:00,205.86,206.0,205.85,206.0,2604.0,163.8408,163.9522,163.8329,163.9522,2604.0
2019-11-14 12:45:00,205.99,206.0,205.83,205.85,3095.0,163.9443,163.9522,163.8169,163.8329,3095.0
2019-11-14 12:50:00,205.86,205.91,205.64,205.67,2174.0,163.8408,163.8806,163.6657,163.6896,2174.0
2019-11-14 12:55:00,205.71,205.71,205.52,205.6,4047.0,163.7214,163.7214,163.5702,163.6339,4047.0
2019-11-14 13:00:00,205.62,205.69,205.47,205.48,2600.0,163.6498,163.7055,163.5304,163.5384,2600.0
2019-11-14 13:05:00,205.48,205.95,205.47,205.9,17042.0,163.5384,163.9124,163.5304,163.8727,17042.0
2019-11-14 13:10:00,205.93,205.99,205.84,205.94,3601.0,163.8965,163.9443,163.8249,163.9045,3601.0
2019-11-14 13:15:00,205.94,206.03,205.84,206.03,4423.0,163.9045,163.9761,163.8249,163.9761,4423.0
2019-11-14 13:20:00,205.99,205.99,205.91,205.92,1780.0,163.9443,163.9443,163.8806,163.8886,1780.0
2019-11-14 13:25:00,205.81,205.82,205.66,205.66,4300.0,163.801,163.809,163.6816,163.6816,4300.0
2019-11-14 13:30:00,205.66,205.86,205.63,205.86,15131.0,163.6816,163.8408,163.6578,163.8408,15131.0
2019-11-14 13:35:00,205.95,205.95,205.76,205.81,4443.0,163.9124,163.9124,163.7612,163.801,4443.0
2019-11-14 13:40:00,205.72,205.91,205.63,205.91,3540.0,163.7294,163.8806,163.6578,163.8806,3540.0
2019-11-14 13:45:00,205.95,206.02,205.92,205.98,5809.0,163.9124,163.9682,163.8886,163.9363,5809.0
2019-11-14 13:50:00,206.0,206.0,205.86,205.86,2851.0,163.9522,163.9522,163.8408,163.8408,2851.0
2019-11-14 13:55:00,205.85,205.92,205.47,205.62,8556.0,163.8329,163.8886,163.5304,163.6498,8556.0
2019-11-14 14:00:00,205.7,205.93,205.69,205.89,1476.0,163.7135,163.8965,163.7055,163.8647,1476.0
2019-11-14 14:05:00,205.9,206.0,205.88,205.99,5011.0,163.8727,163.9522,163.8567,163.9443,5011.0
2019-11-14 14:10:00,205.95,206.0,205.88,205.9,7996.0,163.9124,163.9522,163.8567,163.8727,7996.0
2019-11-14 14:15:00,205.9,206.0,205.88,205.89,3873.0,163.8727,163.9522,163.8567,163.8647,3873.0
2019-11-14 14:20:00,205.89,206.0,205.89,205.98,5003.0,163.8647,163.9522,163.8647,163.9363,5003.0
2019-11-14 14:25:00,205.95,206.0,205.93,206.0,4479.0,163.9124,163.9522,163.8965,163.9522,4479.0
2019-11-14 14:30:00,205.98,205.98,205.72,205.92,6890.0,163.9363,163.9363,163.7294,163.8886,6890.0
2019-11-14 14:35:00,205.89,206.0,205.89,205.99,10209.0,163.8647,163.9522,163.8647,163.9443,10209.0
2019-11-14 14:40:00,206.02,206.05,205.73,205.83,11470.0,163.9682,163.992,163.7374,163.8169,11470.0
2019-11-14 14:45:00,205.88,206.0,205.85,205.85,5584.0,163.8567,163.9522,163.8329,163.8329,5584.0
2019-11-14 14:50:00,205.81,206.03,205.77,205.94,6692.0,163.801,163.9761,163.7692,163.9045,6692.0
2019-11-14 14:55:00,205.95,206.23,205.95,206.23,13050.0,163.9124,164.1353,163.9124,164.1353,13050.0
2019-11-14 15:00:00,206.26,206.26,206.11,206.16,14216.0,164.1592,164.1592,164.0398,164.0796,14216.0
2019-11-14 15:05:00,206.16,206.18,205.99,206.0,11995.0,164.0796,164.0955,163.9443,163.9522,11995.0
2019-11-14 15:10:00,205.99,206.12,205.88,205.95,15051.0,163.9443,164.0477,163.8567,163.9124,15051.0
2019-11-14 15:15:00,205.93,205.98,205.87,205.97,8699.0,163.8965,163.9363,163.8488,163.9284,8699.0
2019-11-14 15:20:00,205.96,206.05,205.93,206.0,10350.0,163.9204,163.992,163.8965,163.9522,10350.0
2019-11-14 15:25:00,206.0,206.12,205.98,206.09,4736.0,163.9522,164.0477,163.9363,164.0239,4736.0
2019-11-14 15:30:00,206.07,206.11,206.0,206.04,12605.0,164.008,164.0398,163.9522,163.9841,12605.0
2019-11-14 15:35:00,206.05,206.22,206.04,206.1,28608.0,163.992,164.1273,163.9841,164.0318,28608.0
2019-11-14 15:40:00,206.1,206.25,206.09,206.16,18032.0,164.0318,164.1512,164.0239,164.0796,18032.0
2019-11-14 15:45:00,206.13,206.14,206.05,206.12,14882.0,164.0557,164.0637,163.992,164.0477,14882.0
2019-11-14 15:50:00,206.11,206.34,206.11,206.19,23179.0,164.0398,164.2228,164.0398,164.1035,23179.0
2019-11-14 15:55:00,206.14,206.16,205.92,206.05,62076.0,164.0637,164.0796,163.8886,163.992,62076.0
2019-11-15 09:30:00,206.78,206.78,205.28,205.48,57949.0,164.573,164.573,163.3792,163.5384,57949.0
2019-11-15 09:35:00,205.65,205.96,204.85,205.03,11330.0,163.6737,163.9204,163.037,163.1802,11330.0
2019-11-15 09:40:00,205.03,205.28,204.86,205.23,11300.0,163.1802,163.3792,163.0449,163.3394,11300.0
2019-11-15 09:45:00,205.04,205.05,204.49,204.91,6824.0,163.1882,163.1962,162.7505,163.0847,6824.0
2019-11-15 09:50:00,204.89,205.39,204.65,205.39,4900.0,163.0688,163.4668,162.8778,163.4668,4900.0
2019-11-15 09:55:00,205.24,205.63,205.23,205.46,3151.0,163.3474,163.6578,163.3394,163.5225,3151.0
2019-11-15 10:00:00,205.7,205.85,205.57,205.63,2150.0,163.7135,163.8329,163.61,163.6578,2150.0
2019-11-15 10:05:00,205.6,206.14,205.6,206.14,27954.0,163.6339,164.0637,163.6339,164.0637,27954.0
2019-11-15 10:10:00,206.29,206.55,206.02,206.15,5815.0,164.1831,164.39,163.9682,164.0716,5815.0
2019-11-15 10:15:00,206.11,206.21,205.71,205.97,2317.0,164.0398,164.1194,163.7214,163.9284,2317.0
2019-11-15 10:20:00,205.84,205.84,205.53,205.64,1356.0,163.8249,163.8249,163.5782,163.6657,1356.0
2019-11-15 10:25:00,205.71,205.71,205.54,205.59,2888.0,163.7214,163.7214,163.5861,163.6259,2888.0
2019-11-15 10:30:00,205.48,205.78,205.4,205.78,1637.0,163.5384,163.7771,163.4747,163.7771,1637.0
2019-11-15 10:35:00,205.81,205.82,205.59,205.61,1939.0,163.801,163.809,163.6259,163.6418,1939.0
2019-11-15 10:40:00,205.74,205.88,205.73,205.75,2500.0,163.7453,163.8567,163.7374,163.7533,2500.0
2019-11-15 10:45:00,205.79,205.81,205.3,205.3,6842.0,163.7851,163.801,163.3951,163.3951,6842.0
2019-11-15 10:50:00,205.32,205.45,205.17,205.36,5075.0,163.411,163.5145,163.2917,163.4429,5075.0
2019-11-15 10:55:00,205.31,205.44,205.28,205.4,2642.0,163.4031,163.5065,163.3792,163.4747,2642.0
2019-11-15 11:00:00,205.48,205.6,205.37,205.4,4030.0,163.5384,163.6339,163.4508,163.4747,4030.0
2019-11-15 11:05:00,205.38,205.55,205.33,205.33,6062.0,163.4588,163.5941,163.419,163.419,6062.0
2019-11-15 11:10:00,205.41,205.46,205.34,205.34,7409.0,163.4827,163.5225,163.427,163.427,7409.0
2019-11-15 11:15:00,205.33,205.45,205.21,205.44,1717.0,163.419,163.5145,163.3235,163.5065,1717.0
2019-11-15 11:20:00,205.48,205.58,205.3,205.36,5325.0,163.5384,163.618,163.3951,163.4429,5325.0
2019-11-15 11:25:00,205.35,205.57,205.29,205.51,10195.0,163.4349,163.61,163.3872,163.5623,10195.0
2019-11-15 11:30:00,205.57,205.58,205.3,205.35,5949.0,163.61,163.618,163.3951,163.4349,5949.0
2019-11-15 11:35:00,205.28,205.47,205.28,205.47,2063.0,163.3792,163.5304,163.3792,163.5304,2063.0
2019-11-15 11:40:00,205.38,205.44,205.17,205.17,5670.0,163.4588,163.5065,163.2917,163.2917,5670.0
2019-11-15 11:45:00,205.16,205.17,204.84,204.93,1600.0,163.2837,163.2917,163.029,163.1006,1600.0
2019-11-15 11:50:00,204.93,205.25,204.93,205.25,1500.0,163.1006,163.3553,163.1006,163.3553,1500.0
2019-11-15 11:55:00,205.22,205.22,205.07,205.18,1606.0,163.3315,163.3315,163.2121,163.2996,1606.0
2019-11-15 12:00:00,205.21,205.36,205.21,205.34,1071.0,163.3235,163.4429,163.3235,163.427,1071.0
2019-11-15 12:05:00,205.34,205.44,204.99,205.11,5593.0,163.427,163.5065,163.1484,163.2439,5593.0
2019-11-15 12:10:00,205.04,205.05,204.98,205.03,2800.0,163.1882,163.1962,163.1404,163.1802,2800.0
2019-11-15 12:15:00,205.0,205.14,205.0,205.11,3900.0,163.1564,163.2678,163.1564,163.2439,3900.0
2019-11-15 12:20:00,205.05,205.31,204.99,205.31,3322.0,163.1962,163.4031,163.1484,163.4031,3322.0
2019-11-15 12:25:00,205.36,205.44,205.36,205.4,4150.0,163.4429,163.5065,163.4429,163.4747,4150.0
2019-11-15 12:30:00,205.4,205.4,205.19,205.3,3200.0,163.4747,163.4747,163.3076,163.3951,3200.0
2019-11-15 12:35:00,205.25,205.46,205.25,205.42,23967.0,163.3553,163.5225,163.3553,163.4906,23967.0
2019-11-15 12:40:00,205.42,205.79,205.41,205.59,17651.0,163.4906,163.7851,163.4827,163.6259,17651.0
2019-11-15 12:45:00,205.59,205.62,204.97,204.97,21769.0,163.6259,163.6498,163.1325,163.1325,21769.0
2019-11-15 12:50:00,204.99,205.0,204.79,204.95,4607.0,163.1484,163.1564,162.9892,163.1166,4607.0
2019-11-15 12:55:00,204.96,205.01,204.76,204.77,7500.0,163.1245,163.1643,162.9653,162.9733,7500.0
2019-11-15 13:00:00,204.81,204.81,204.49,204.53,2725.0,163.0051,163.0051,162.7505,162.7823,2725.0
2019-11-15 13:05:00,204.5,204.56,204.43,204.48,4389.0,162.7584,162.8062,162.7027,162.7425,4389.0
2019-11-15 13:10:00,204.47,204.54,204.46,204.47,4285.0,162.7345,162.7903,162.7266,162.7345,4285.0
2019-11-15 13:15:00,204.45,204.56,204.42,204.5,11629.0,162.7186,162.8062,162.6947,162.7584,11629.0
2019-11-15 13:20:00,204.48,204.48,204.16,204.21,2051.0,162.7425,162.7425,162.4878,162.5276,2051.0
2019-11-15 13:25:00,204.2,204.3,203.92,204.3,7326.0,162.5197,162.5992,162.2968,162.5992,7326.0
2019-11-15 13:30:00,204.31,204.33,204.2,204.23,3328.0,162.6072,162.6231,162.5197,162.5435,3328.0
2019-11-15 13:35:00,204.27,204.42,204.25,204.38,3111.0,162.5754,162.6947,162.5594,162.6629,3111.0
2019-11-15 13:40:00,204.35,204.37,204.23,204.25,12767.0,162.639,162.655,162.5435,162.5594,12767.0
2019-11-15 13:45:00,204.27,204.3,204.13,204.24,4906.0,162.5754,162.5992,162.4639,162.5515,4906.0
2019-11-15 13:50:00,204.21,204.21,204.1,204.13,3206.0,162.5276,162.5276,162.4401,162.4639,3206.0
2019-11-15 13:55:00,204.14,204.31,204.12,204.21,10470.0,162.4719,162.6072,162.456,162.5276,10470.0
2019-11-15 14:00:00,204.18,204.27,204.16,204.23,3088.0,162.5037,162.5754,162.4878,162.5435,3088.0
2019-11-15 14:05:00,204.21,204.45,204.2,204.31,13224.0,162.5276,162.7186,162.5197,162.6072,13224.0
2019-11-15 14:10:00,204.28,204.36,204.2,204.21,8104.0,162.5833,162.647,162.5197,162.5276,8104.0
2019-11-15 14:15:00,204.19,204.27,204.13,204.2,15825.0,162.5117,162.5754,162.4639,162.5197,15825.0
2019-11-15 14:20:00,204.25,204.25,204.16,204.2,4610.0,162.5594,162.5594,162.4878,162.5197,4610.0
2019-11-15 14:25:00,204.21,204.24,204.1,204.15,6330.0,162.5276,162.5515,162.4401,162.4799,6330.0
2019-11-15 14:30:00,204.16,204.22,204.04,204.04,4034.0,162.4878,162.5356,162.3923,162.3923,4034.0
2019-11-15 14:35:00,204.12,204.24,204.12,204.22,4005.0,162.456,162.5515,162.456,162.5356,4005.0
2019-11-15 14:40:00,204.25,204.26,204.14,204.2,4197.0,162.5594,162.5674,162.4719,162.5197,4197.0
2019-11-15 14:45:00,204.21,204.25,204.15,204.15,7071.0,162.5276,162.5594,162.4799,162.4799,7071.0
2019-11-15 14:50:00,204.16,204.23,204.05,204.2,4011.0,162.4878,162.5435,162.4003,162.5197,4011.0
2019-11-15 14:55:00,204.2,204.25,204.18,204.2,10809.0,162.5197,162.5594,162.5037,162.5197,10809.0
2019-11-15 15:00:00,204.18,204.33,204.15,204.25,12130.0,162.5037,162.6231,162.4799,162.5594,12130.0
2019-11-15 15:05:00,204.21,204.26,204.16,204.2,7673.0,162.5276,162.5674,162.4878,162.5197,7673.0
2019-11-15 15:10:00,204.2,204.22,204.12,204.2,7192.0,162.5197,162.5356,162.456,162.5197,7192.0
2019-11-15 15:15:00,204.18,204.32,204.01,204.11,20089.0,162.5037,162.6152,162.3684,162.448,20089.0
2019-11-15 15:20:00,204.1,204.23,204.04,204.22,5347.0,162.4401,162.5435,162.3923,162.5356,5347.0
2019-11-15 15:25:00,204.22,204.22,204.13,204.13,6019.0,162.5356,162.5356,162.4639,162.4639,6019.0
2019-11-15 15:30:00,204.13,204.29,204.11,204.19,12499.0,162.4639,162.5913,162.448,162.5117,12499.0
2019-11-15 15:35:00,204.21,204.26,204.09,204.09,11878.0,162.5276,162.5674,162.4321,162.4321,11878.0
2019-11-15 15:40:00,204.08,204.24,203.97,204.24,7549.0,162.4241,162.5515,162.3366,162.5515,7549.0
2019-11-15 15:45:00,204.23,204.23,204.11,204.11,14487.0,162.5435,162.5435,162.448,162.448,14487.0
2019-11-15 15:50:00,204.09,204.24,203.99,204.2,32803.0,162.4321,162.5515,162.3525,162.5197,32803.0
2019-11-15 15:55:00,204.21,204.26,204.01,204.2,79717.0,162.5276,162.5674,162.3684,162.5197,79717.0
2019-11-18 09:30:00,204.85,204.85,204.02,204.38,14963.0,163.037,163.037,162.3764,162.6629,14963.0
2019-11-18 09:35:00,204.33,205.22,204.3,204.88,6336.0,162.6231,163.3315,162.5992,163.0609,6336.0
2019-11-18 09:40:00,204.85,205.2,204.84,204.93,1925.0,163.037,163.3155,163.029,163.1006,1925.0
2019-11-18 09:45:00,204.93,205.22,204.88,205.04,13281.0,163.1006,163.3315,163.0609,163.1882,13281.0
2019-11-18 09:50:00,204.91,204.95,204.28,204.37,5658.0,163.0847,163.1166,162.5833,162.655,5658.0
2019-11-18 09:55:00,204.31,204.69,204.3,204.52,4422.0,162.6072,162.9096,162.5992,162.7743,4422.0
2019-11-18 10:00:00,204.52,204.61,204.13,204.14,10753.0,162.7743,162.846,162.4639,162.4719,10753.0
2019-11-18 10:05:00,204.18,204.45,204.06,204.35,5054.0,162.5037,162.7186,162.4082,162.639,5054.0
2019-11-18 10:10:00,204.39,204.83,204.36,204.77,5168.0,162.6709,163.0211,162.647,162.9733,5168.0
2019-11-18 10:15:00,204.78,205.05,204.73,204.93,7455.0,162.9813,163.1962,162.9415,163.1006,7455.0
2019-11-18 10:20:00,204.9,204.9,204.6,204.6,4936.0,163.0768,163.0768,162.838,162.838,4936.0
2019-11-18 10:25:00,204.44,204.86,204.37,204.78,4435.0,162.7107,163.0449,162.655,162.9813,4435.0
2019-11-18 10:30:00,204.77,204.98,204.45,204.6,5917.0,162.9733,163.1404,162.7186,162.838,5917.0
2019-11-18 10:35:00,204.57,204.85,204.49,204.76,3695.0,162.8141,163.037,162.7505,162.9653,3695.0
2019-11-18 10:40:00,204.84,204.89,204.4,204.73,2400.0,163.029,163.0688,162.6788,162.9415,2400.0
2019-11-18 10:45:00,204.79,204.87,204.62,204.63,6459.0,162.9892,163.0529,162.8539,162.8619,6459.0
2019-11-18 10:50:00,204.63,204.66,204.4,204.5,4499.0,162.8619,162.8858,162.6788,162.7584,4499.0
2019-11-18 10:55:00,204.5,204.66,204.36,204.36,5658.0,162.7584,162.8858,162.647,162.647,5658.0
2019-11-18 11:00:00,204.36,204.44,203.82,203.9,7200.0,162.647,162.7107,162.2172,162.2809,7200.0
2019-11-18 11:05:00,203.89,204.07,203.84,204.05,5121.0,162.2729,162.4162,162.2331,162.4003,5121.0
2019-11-18 11:10:00,204.08,204.12,203.74,203.86,3217.0,162.4241,162.456,162.1535,162.2491,3217.0
2019-11-18 11:15:00,203.97,204.15,203.89,204.15,5288.0,162.3366,162.4799,162.2729,162.4799,5288.0
2019-11-18 11:20:00,204.27,204.4,204.21,204.33,1900.0,162.5754,162.6788,162.5276,162.6231,1900.0
2019-11-18 11:25:00,204.2,204.24,203.86,203.91,3568.0,162.5197,162.5515,162.2491,162.2888,3568.0
2019-11-18 11:30:00,203.94,204.1,203.85,203.92,2116.0,162.3127,162.4401,162.2411,162.2968,2116.0
2019-11-18 11:35:00,203.88,204.06,203.86,203.99,2351.0,162.265,162.4082,162.2491,162.3525,2351.0
2019-11-18 11:40:00,204.01,204.07,203.91,203.93,2129.0,162.3684,162.4162,162.2888,162.3048,2129.0
2019-11-18 11:45:00,203.87,203.87,203.41,203.52,8733.0,162.257,162.257,161.8909,161.9784,8733.0
2019-11-18 11:50:00,203.5,203.8,203.5,203.65,3243.0,161.9625,162.2013,161.9625,162.0819,3243.0
2019-11-18 11:55:00,203.66,203.73,203.49,203.58,5047.0,162.0899,162.1456,161.9546,162.0262,5047.0
2019-11-18 12:00:00,203.47,203.64,203.3,203.57,3130.0,161.9387,162.074,161.8034,162.0182,3130.0
2019-11-18 12:05:00,203.62,203.65,203.5,203.52,6205.0,162.058,162.0819,161.9625,161.9784,6205.0
2019-11-18 12:10:00,203.52,203.63,203.4,203.53,5309.0,161.9784,162.066,161.8829,161.9864,5309.0
2019-11-18 12:15:00,203.58,203.63,203.44,203.52,2961.0,162.0262,162.066,161.9148,161.9784,2961.0
2019-11-18 12:20:00,203.51,203.64,203.47,203.47,4843.0,161.9705,162.074,161.9387,161.9387,4843.0
2019-11-18 12:25:00,203.44,203.5,203.39,203.4,3434.0,161.9148,161.9625,161.875,161.8829,3434.0
2019-11-18 12:30:00,203.42,203.42,203.31,203.34,2549.0,161.8989,161.8989,161.8113,161.8352,2549.0
2019-11-18 12:35:00,203.36,203.47,203.33,203.42,5232.0,161.8511,161.9387,161.8272,161.8989,5232.0
2019-11-18 12:40:00,203.44,203.48,203.4,203.45,3280.0,161.9148,161.9466,161.8829,161.9227,3280.0
2019-11-18 12:45:00,203.43,203.43,203.07,203.24,10186.0,161.9068,161.9068,161.6203,161.7556,10186.0
2019-11-18 12:50:00,203.25,203.45,203.18,203.41,3287.0,161.7636,161.9227,161.7078,161.8909,3287.0
2019-11-18 12:55:00,203.44,203.44,203.06,203.16,3050.0,161.9148,161.9148,161.6123,161.6919,3050.0
2019-11-18 13:00:00,203.16,203.36,203.09,203.36,6144.0,161.6919,161.8511,161.6362,161.8511,6144.0
2019-11-18 13:05:00,203.36,203.77,203.36,203.77,9653.0,161.8511,162.1774,161.8511,162.1774,9653.0
2019-11-18 13:10:00,203.81,203.86,203.75,203.78,5444.0,162.2093,162.2491,162.1615,162.1854,5444.0
2019-11-18 13:15:00,203.75,203.83,203.71,203.76,4610.0,162.1615,162.2252,162.1297,162.1695,4610.0
2019-11-18 13:20:00,203.78,203.84,203.7,203.77,3176.0,162.1854,162.2331,162.1217,162.1774,3176.0
2019-11-18 13:25:00,203.82,203.85,203.72,203.85,3763.0,162.2172,162.2411,162.1376,162.2411,3763.0
2019-11-18 13:30:00,203.82,204.02,203.81,203.95,8610.0,162.2172,162.3764,162.2093,162.3207,8610.0
2019-11-18 13:35:00,203.95,203.98,203.83,203.86,6284.0,162.3207,162.3446,162.2252,162.2491,6284.0
2019-11-18 13:40:00,203.83,203.83,203.67,203.67,3714.0,162.2252,162.2252,162.0978,162.0978,3714.0
2019-11-18 13:45:00,203.63,203.63,203.45,203.54,5381.0,162.066,162.066,161.9227,161.9944,5381.0
2019-11-18 13:50:00,203.54,203.64,203.53,203.57,5771.0,161.9944,162.074,161.9864,162.0182,5771.0
2019-11-18 13:55:00,203.6,203.63,203.5,203.57,6837.0,162.0421,162.066,161.9625,162.0182,6837.0
2019-11-18 14:00:00,203.52,203.55,203.41,203.48,3290.0,161.9784,162.0023,161.8909,161.9466,3290.0
2019-11-18 14:05:00,203.51,203.8,203.48,203.8,3162.0,161.9705,162.2013,161.9466,162.2013,3162.0
2019-11-18 14:10:00,203.8,203.8,203.5,203.57,7572.0,162.2013,162.2013,161.9625,162.0182,7572.0
2019-11-18 14:15:00,203.58,203.65,203.54,203.62,3153.0,162.0262,162.0819,161.9944,162.058,3153.0
2019-11-18 14:20:00,203.67,203.84,203.64,203.7,3218.0,162.0978,162.2331,162.074,162.1217,3218.0
2019-11-18 14:25:00,203.67,204.0,203.66,204.0,5347.0,162.0978,162.3605,162.0899,162.3605,5347.0
2019-11-18 14:30:00,204.01,204.64,204.0,204.62,61929.0,162.3684,162.8698,162.3605,162.8539,61929.0
2019-11-18 14:35:00,204.6,205.2,204.6,204.95,40887.0,162.838,163.3155,162.838,163.1166,40887.0
2019-11-18 14:40:00,204.96,205.6,204.95,205.26,38942.0,163.1245,163.6339,163.1166,163.3633,38942.0
2019-11-18 14:45:00,205.16,205.2,204.99,205.09,5132.0,163.2837,163.3155,163.1484,163.228,5132.0
2019-11-18 14:50:00,205.07,205.12,204.93,205.12,3867.0,163.2121,163.2519,163.1006,163.2519,3867.0
2019-11-18 14:55:00,205.12,205.12,204.63,204.64,5650.0,163.2519,163.2519,162.8619,162.8698,5650.0
2019-11-18 15:00:00,204.65,204.87,204.64,204.77,5651.0,162.8778,163.0529,162.8698,162.9733,5651.0
2019-11-18 15:05:00,204.74,204.8,204.65,204.65,4150.0,162.9494,162.9972,162.8778,162.8778,4150.0
2019-11-18 15:10:00,204.68,204.75,204.6,204.61,8212.0,162.9017,162.9574,162.838,162.846,8212.0
2019-11-18 15:15:00,204.6,204.84,204.59,204.82,6605.0,162.838,163.029,162.83,163.0131,6605.0
2019-11-18 15:20:00,204.81,204.93,204.78,204.88,7104.0,163.0051,163.1006,162.9813,163.0609,7104.0
2019-11-18 15:25:00,204.89,205.02,204.82,205.0,6718.0,163.0688,163.1723,163.0131,163.1564,6718.0
2019-11-18 15:30:00,204.99,205.02,204.84,204.88,9166.0,163.1484,163.1723,163.029,163.0609,9166.0
2019-11-18 15:35:00,204.88,205.11,204.88,205.04,8237.0,163.0609,163.2439,163.0609,163.1882,8237.0
2019-11-18 15:40:00,205.04,205.11,204.98,205.03,10048.0,163.1882,163.2439,163.1404,163.1802,10048.0
2019-11-18 15:45:00,205.04,205.05,204.95,204.98,8004.0,163.1882,163.1962,163.1166,163.1404,8004.0
2019-11-18 15:50:00,204.96,205.17,204.92,205.11,30199.0,163.1245,163.2917,163.0927,163.2439,30199.0
2019-11-18 15:55:00,205.09,205.35,205.05,205.34,72502.0,163.228,163.4349,163.1962,163.427,72502.0
2019-11-19 09:30:00,204.29,205.17,204.11,205.12,28136.0,162.5913,163.2917,162.448,163.2519,28136.0
2019-11-19 09:35:00,205.42,205.81,204.98,205.23,6482.0,163.4906,163.801,163.1404,163.3394,6482.0
2019-11-19 09:40:00,205.09,205.09,204.17,204.17,7102.0,163.228,163.228,162.4958,162.4958,7102.0
2019-11-19 09:45:00,204.17,204.87,204.15,204.8,11256.0,162.4958,163.0529,162.4799,162.9972,11256.0
2019-11-19 09:50:00,204.87,205.36,204.87,205.01,8607.0,163.0529,163.4429,163.0529,163.1643,8607.0
2019-11-19 09:55:00,204.77,204.77,204.12,204.58,9181.0,162.9733,162.9733,162.456,162.8221,9181.0
2019-11-19 10:00:00,204.57,204.99,204.36,204.99,2151.0,162.8141,163.1484,162.647,163.1484,2151.0
2019-11-19 10:05:00,204.99,205.11,204.49,204.54,6739.0,163.1484,163.2439,162.7505,162.7903,6739.0
2019-11-19 10:10:00,204.5,204.75,204.32,204.72,10486.0,162.7584,162.9574,162.6152,162.9335,10486.0
2019-11-19 10:15:00,204.89,205.03,204.67,204.84,6200.0,163.0688,163.1802,162.8937,163.029,6200.0
2019-11-19 10:20:00,204.84,205.02,204.69,205.0,9233.0,163.029,163.1723,162.9096,163.1564,9233.0
2019-11-19 10:25:00,204.89,205.09,204.82,205.09,3988.0,163.0688,163.228,163.0131,163.228,3988.0
2019-11-19 10:30:00,205.01,205.16,204.93,205.03,2300.0,163.1643,163.2837,163.1006,163.1802,2300.0
2019-11-19 10:35:00,204.99,205.1,204.92,205.07,4488.0,163.1484,163.2359,163.0927,163.2121,4488.0
2019-11-19 10:40:00,205.12,205.24,205.01,205.02,4753.0,163.2519,163.3474,163.1643,163.1723,4753.0
2019-11-19 10:45:00,204.92,205.05,204.92,205.0,1911.0,163.0927,163.1962,163.0927,163.1564,1911.0
2019-11-19 10:50:00,205.02,205.36,204.94,204.94,6807.0,163.1723,163.4429,163.1086,163.1086,6807.0
2019-11-19 10:55:00,204.88,204.95,204.8,204.93,2649.0,163.0609,163.1166,162.9972,163.1006,2649.0
2019-11-19 11:00:00,205.0,205.12,204.96,205.04,4386.0,163.1564,163.2519,163.1245,163.1882,4386.0
2019-11-19 11:05:00,205.16,205.17,205.03,205.06,3517.0,163.2837,163.2917,163.1802,163.2041,3517.0
2019-11-19 11:10:00,205.06,205.22,205.04,205.21,3900.0,163.2041,163.3315,163.1882,163.3235,3900.0
2019-11-19 11:15:00,205.18,205.43,205.02,205.07,5447.0,163.2996,163.4986,163.1723,163.2121,5447.0
2019-11-19 11:20:00,205.07,205.12,204.99,205.0,3919.0,163.2121,163.2519,163.1484,163.1564,3919.0
2019-11-19 11:25:00,204.86,205.22,204.86,205.03,6700.0,163.0449,163.3315,163.0449,163.1802,6700.0
2019-11-19 11:30:00,205.04,205.12,204.92,205.0,6980.0,163.1882,163.2519,163.0927,163.1564,6980.0
2019-11-19 11:35:00,204.99,205.03,204.81,204.91,4728.0,163.1484,163.1802,163.0051,163.0847,4728.0
2019-11-19 11:40:00,204.86,205.01,204.76,205.01,3100.0,163.0449,163.1643,162.9653,163.1643,3100.0
2019-11-19 11:45:00,205.03,205.12,204.89,204.9,2500.0,163.1802,163.2519,163.0688,163.0768,2500.0
2019-11-19 11:50:00,205.0,205.13,205.0,205.07,2469.0,163.1564,163.2598,163.1564,163.2121,2469.0
2019-11-19 11:55:00,205.01,205.05,204.87,205.05,7320.0,163.1643,163.1962,163.0529,163.1962,7320.0
2019-11-19 12:00:00,205.03,205.16,204.95,205.0,4300.0,163.1802,163.2837,163.1166,163.1564,4300.0
2019-11-19 12:05:00,205.0,205.0,204.74,204.81,2461.0,163.1564,163.1564,162.9494,163.0051,2461.0
2019-11-19 12:10:00,204.89,205.02,204.86,205.02,600.0,163.0688,163.1723,163.0449,163.1723,600.0
2019-11-19 12:15:00,204.99,205.13,204.93,205.13,1682.0,163.1484,163.2598,163.1006,163.2598,1682.0
2019-11-19 12:20:00,205.15,205.3,205.1,205.18,4236.0,163.2757,163.3951,163.2359,163.2996,4236.0
2019-11-19 12:25:00,205.18,205.19,205.05,205.13,2550.0,163.2996,163.3076,163.1962,163.2598,2550.0
2019-11-19 12:30:00,205.04,205.1,204.95,205.09,1885.0,163.1882,163.2359,163.1166,163.228,1885.0
2019-11-19 12:35:00,205.08,205.11,204.91,204.96,1720.0,163.22,163.2439,163.0847,163.1245,1720.0
2019-11-19 12:40:00,204.91,204.93,204.68,204.7,8071.0,163.0847,163.1006,162.9017,162.9176,8071.0
2019-11-19 12:45:00,204.7,205.04,204.69,204.92,1729.0,162.9176,163.1882,162.9096,163.0927,1729.0
2019-11-19 12:50:00,204.93,205.04,204.85,204.85,3734.0,163.1006,163.1882,163.037,163.037,3734.0
2019-11-19 12:55:00,204.98,205.03,204.97,205.0,1118.0,163.1404,163.1802,163.1325,163.1564,1118.0
2019-11-19 13:00:00,204.91,204.98,204.91,204.98,400.0,163.0847,163.1404,163.0847,163.1404,400.0
2019-11-19 13:05:00,204.91,205.0,204.91,204.95,1512.0,163.0847,163.1564,163.0847,163.1166,1512.0
2019-11-19 13:10:00,204.95,205.05,204.88,204.88,2965.0,163.1166,163.1962,163.0609,163.0609,2965.0
2019-11-19 13:15:00,204.85,205.07,204.85,205.01,2902.0,163.037,163.2121,163.037,163.1643,2902.0
2019-11-19 13:20:00,205.01,205.08,204.94,204.94,1413.0,163.1643,163.22,163.1086,163.1086,1413.0
2019-11-19 13:25:00,204.96,204.99,204.94,204.94,900.0,163.1245,163.1484,163.1086,163.1086,900.0
2019-11-19 13:30:00,204.91,205.18,204.91,205.18,1700.0,163.0847,163.2996,163.0847,163.2996,1700.0
2019-11-19 13:35:00,205.14,205.34,205.14,205.34,3022.0,163.2678,163.427,163.2678,163.427,3022.0
2019-11-19 13:40:00,205.37,205.37,205.2,205.27,2100.0,163.4508,163.4508,163.3155,163.3712,2100.0
2019-11-19 13:45:00,205.27,205.38,205.22,205.34,11099.0,163.3712,163.4588,163.3315,163.427,11099.0
2019-11-19 13:50:00,205.34,205.49,205.33,205.39,1145.0,163.427,163.5463,163.419,163.4668,1145.0
2019-11-19 13:55:00,205.41,205.51,205.35,205.48,5198.0,163.4827,163.5623,163.4349,163.5384,5198.0
2019-11-19 14:00:00,205.53,205.56,205.48,205.56,1005.0,163.5782,163.6021,163.5384,163.6021,1005.0
2019-11-19 14:05:00,205.66,205.9,205.65,205.87,3211.0,163.6816,163.8727,163.6737,163.8488,3211.0
2019-11-19 14:10:00,205.92,206.15,205.9,205.9,4316.0,163.8886,164.0716,163.8727,163.8727,4316.0
2019-11-19 14:15:00,205.97,206.03,205.88,206.03,7948.0,163.9284,163.9761,163.8567,163.9761,7948.0
2019-11-19 14:20:00,206.05,206.18,206.05,206.08,2200.0,163.992,164.0955,163.992,164.0159,2200.0
2019-11-19 14:25:00,206.01,206.14,206.01,206.13,561.0,163.9602,164.0637,163.9602,164.0557,561.0
2019-11-19 14:30:00,206.16,206.25,206.12,206.19,3935.0,164.0796,164.1512,164.0477,164.1035,3935.0
2019-11-19 14:35:00,206.13,206.15,205.96,205.96,2123.0,164.0557,164.0716,163.9204,163.9204,2123.0
2019-11-19 14:40:00,206.02,206.25,205.98,206.25,2532.0,163.9682,164.1512,163.9363,164.1512,2532.0
2019-11-19 14:45:00,206.23,206.45,206.23,206.3,4082.0,164.1353,164.3104,164.1353,164.191,4082.0
2019-11-19 14:50:00,206.37,206.42,206.25,206.4,4400.0,164.2467,164.2865,164.1512,164.2706,4400.0
2019-11-19 14:55:00,206.4,206.5,206.37,206.45,3205.0,164.2706,164.3502,164.2467,164.3104,3205.0
2019-11-19 15:00:00,206.41,206.42,206.19,206.41,3261.0,164.2786,164.2865,164.1035,164.2786,3261.0
2019-11-19 15:05:00,206.45,206.6,206.42,206.6,2858.0,164.3104,164.4298,164.2865,164.4298,2858.0
2019-11-19 15:10:00,206.57,206.63,206.53,206.58,1800.0,164.4059,164.4537,164.3741,164.4139,1800.0
2019-11-19 15:15:00,206.62,206.63,206.49,206.49,3822.0,164.4457,164.4537,164.3422,164.3422,3822.0
2019-11-19 15:20:00,206.46,206.52,206.42,206.52,2966.0,164.3184,164.3661,164.2865,164.3661,2966.0
2019-11-19 15:25:00,206.49,206.6,206.49,206.52,2300.0,164.3422,164.4298,164.3422,164.3661,2300.0
2019-11-19 15:30:00,206.53,206.57,206.41,206.53,4236.0,164.3741,164.4059,164.2786,164.3741,4236.0
2019-11-19 15:35:00,206.53,206.72,206.49,206.63,3606.0,164.3741,164.5253,164.3422,164.4537,3606.0
2019-11-19 15:40:00,206.64,206.66,206.46,206.48,5937.0,164.4616,164.4775,164.3184,164.3343,5937.0
2019-11-19 15:45:00,206.5,206.52,206.31,206.49,19660.0,164.3502,164.3661,164.199,164.3422,19660.0
2019-11-19 15:50:00,206.46,206.46,206.23,206.31,10306.0,164.3184,164.3184,164.1353,164.199,10306.0
2019-11-19 15:55:00,206.35,206.35,206.06,206.12,38120.0,164.2308,164.2308,164.0,164.0477,38120.0
2019-11-20 09:30:00,206.39,207.99,206.01,207.77,21811.0,164.2626,165.5361,163.9602,165.361,21811.0
2019-11-20 09:35:00,207.57,208.77,207.57,207.81,9717.0,165.2018,166.1568,165.2018,165.3928,9717.0
2019-11-20 09:40:00,208.18,208.29,207.83,207.87,1900.0,165.6873,165.7748,165.4087,165.4405,1900.0
2019-11-20 09:45:00,207.83,208.04,207.83,207.92,2550.0,165.4087,165.5758,165.4087,165.4803,2550.0
2019-11-20 09:50:00,207.89,208.0,207.65,207.95,2550.0,165.4565,165.544,165.2655,165.5042,2550.0
2019-11-20 09:55:00,207.88,208.04,207.74,207.74,2858.0,165.4485,165.5758,165.3371,165.3371,2858.0
2019-11-20 10:00:00,207.73,207.74,207.1,207.11,4592.0,165.3291,165.3371,164.8277,164.8357,4592.0
2019-11-20 10:05:00,207.16,207.16,206.53,206.79,6091.0,164.8755,164.8755,164.3741,164.581,6091.0
2019-11-20 10:10:00,206.8,207.26,206.69,207.17,2959.0,164.589,164.9551,164.5014,164.8834,2959.0
2019-11-20 10:15:00,207.21,207.5,207.19,207.19,1745.0,164.9153,165.1461,164.8993,164.8993,1745.0
2019-11-20 10:20:00,207.38,207.75,207.18,207.75,2688.0,165.0506,165.345,164.8914,165.345,2688.0
2019-11-20 10:25:00,207.72,207.85,207.64,207.72,5865.0,165.3212,165.4246,165.2575,165.3212,5865.0
2019-11-20 10:30:00,207.74,207.87,207.24,207.31,12053.0,165.3371,165.4405,164.9391,164.9949,12053.0
2019-11-20 10:35:00,207.29,207.43,207.11,207.36,7070.0,164.9789,165.0904,164.8357,165.0346,7070.0
2019-11-20 10:40:00,207.33,207.76,207.33,207.61,2828.0,165.0108,165.353,165.0108,165.2336,2828.0
2019-11-20 10:45:00,207.68,207.68,207.38,207.47,1539.0,165.2893,165.2893,165.0506,165.1222,1539.0
2019-11-20 10:50:00,207.51,207.56,207.35,207.47,6165.0,165.154,165.1938,165.0267,165.1222,6165.0
2019-11-20 10:55:00,207.45,207.45,207.07,207.08,2289.0,165.1063,165.1063,164.8038,164.8118,2289.0
2019-11-20 11:00:00,207.02,207.12,206.85,206.97,3300.0,164.764,164.8436,164.6287,164.7243,3300.0
2019-11-20 11:05:00,206.83,206.95,206.7,206.95,923.0,164.6128,164.7083,164.5094,164.7083,923.0
2019-11-20 11:10:00,206.85,207.18,206.77,207.11,2316.0,164.6287,164.8914,164.5651,164.8357,2316.0
2019-11-20 11:15:00,207.1,207.19,206.96,207.14,2250.0,164.8277,164.8993,164.7163,164.8596,2250.0
2019-11-20 11:20:00,207.09,207.09,206.87,206.87,1000.0,164.8198,164.8198,164.6447,164.6447,1000.0
2019-11-20 11:25:00,206.92,207.19,206.92,207.1,500.0,164.6845,164.8993,164.6845,164.8277,500.0
2019-11-20 11:30:00,207.0,207.0,206.75,206.8,3197.0,164.7481,164.7481,164.5492,164.589,3197.0
2019-11-20 11:35:00,206.66,206.78,206.51,206.51,6268.0,164.4775,164.573,164.3581,164.3581,6268.0
2019-11-20 11:40:00,206.49,206.64,206.44,206.54,2100.0,164.3422,164.4616,164.3024,164.382,2100.0
2019-11-20 11:45:00,206.51,206.54,206.22,206.22,3821.0,164.3581,164.382,164.1273,164.1273,3821.0
2019-11-20 11:50:00,206.2,206.44,206.14,206.44,3356.0,164.1114,164.3024,164.0637,164.3024,3356.0
2019-11-20 11:55:00,206.46,206.51,206.16,206.51,2533.0,164.3184,164.3581,164.0796,164.3581,2533.0
2019-11-20 12:00:00,206.48,206.54,206.3,206.31,1350.0,164.3343,164.382,164.191,164.199,1350.0
2019-11-20 12:05:00,206.26,206.64,206.26,206.62,1716.0,164.1592,164.4616,164.1592,164.4457,1716.0
2019-11-20 12:10:00,206.6,206.65,206.5,206.55,1906.0,164.4298,164.4696,164.3502,164.39,1906.0
2019-11-20 12:15:00,206.54,206.74,206.51,206.54,4099.0,164.382,164.5412,164.3581,164.382,4099.0
2019-11-20 12:20:00,206.59,206.6,206.42,206.43,1400.0,164.4218,164.4298,164.2865,164.2945,1400.0
2019-11-20 12:25:00,206.31,206.31,205.75,205.75,3015.0,164.199,164.199,163.7533,163.7533,3015.0
2019-11-20 12:30:00,205.85,205.86,205.25,205.25,8657.0,163.8329,163.8408,163.3553,163.3553,8657.0
2019-11-20 12:35:00,205.27,205.58,205.27,205.58,3600.0,163.3712,163.618,163.3712,163.618,3600.0
2019-11-20 12:40:00,205.53,205.61,205.53,205.61,1395.0,163.5782,163.6418,163.5782,163.6418,1395.0
2019-11-20 12:45:00,205.63,205.72,205.48,205.69,2153.0,163.6578,163.7294,163.5384,163.7055,2153.0
2019-11-20 12:50:00,205.68,205.75,205.47,205.51,5079.0,163.6976,163.7533,163.5304,163.5623,5079.0
2019-11-20 12:55:00,205.55,205.57,205.13,205.39,6398.0,163.5941,163.61,163.2598,163.4668,6398.0
2019-11-20 13:00:00,205.41,206.13,205.4,206.03,34970.0,163.4827,164.0557,163.4747,163.9761,34970.0
2019-11-20 13:05:00,206.03,206.26,205.95,206.14,19383.0,163.9761,164.1592,163.9124,164.0637,19383.0
2019-11-20 13:10:00,206.06,206.18,205.98,206.0,20378.0,164.0,164.0955,163.9363,163.9522,20378.0
2019-11-20 13:15:00,205.98,206.23,205.98,206.18,7535.0,163.9363,164.1353,163.9363,164.0955,7535.0
2019-11-20 13:20:00,206.15,206.27,206.02,206.15,2908.0,164.0716,164.1671,163.9682,164.0716,2908.0
2019-11-20 13:25:00,206.17,206.32,206.08,206.15,12077.0,164.0875,164.2069,164.0159,164.0716,12077.0
2019-11-20 13:30:00,206.17,206.4,206.09,206.24,10594.0,164.0875,164.2706,164.0239,164.1433,10594.0
2019-11-20 13:35:00,206.23,206.67,206.22,206.58,24589.0,164.1353,164.4855,164.1273,164.4139,24589.0
2019-11-20 13:40:00,206.55,206.87,206.51,206.81,5680.0,164.39,164.6447,164.3581,164.5969,5680.0
2019-11-20 13:45:00,206.86,206.95,206.73,206.87,7115.0,164.6367,164.7083,164.5332,164.6447,7115.0
2019-11-20 13:50:00,206.87,206.89,206.69,206.7,12000.0,164.6447,164.6606,164.5014,164.5094,12000.0
2019-11-20 13:55:00,206.71,206.71,206.4,206.56,15474.0,164.5173,164.5173,164.2706,164.3979,15474.0
2019-11-20 14:00:00,206.51,206.53,206.33,206.41,5284.0,164.3581,164.3741,164.2149,164.2786,5284.0
2019-11-20 14:05:00,206.32,206.45,206.24,206.29,6477.0,164.2069,164.3104,164.1433,164.1831,6477.0
2019-11-20 14:10:00,206.32,206.82,206.19,206.54,23250.0,164.2069,164.6049,164.1035,164.382,23250.0
2019-11-20 14:15:00,206.59,207.08,206.54,206.99,15695.0,164.4218,164.8118,164.382,164.7402,15695.0
2019-11-20 14:20:00,206.99,207.03,206.78,206.97,3200.0,164.7402,164.772,164.573,164.7243,3200.0
2019-11-20 14:25:00,207.16,207.2,206.99,207.09,2952.0,164.8755,164.9073,164.7402,164.8198,2952.0
2019-11-20 14:30:00,207.09,207.13,206.89,206.99,2368.0,164.8198,164.8516,164.6606,164.7402,2368.0
2019-11-20 14:35:00,206.98,206.98,206.76,206.93,2750.0,164.7322,164.7322,164.5571,164.6924,2750.0
2019-11-20 14:40:00,206.92,206.96,206.86,206.9,5169.0,164.6845,164.7163,164.6367,164.6685,5169.0
2019-11-20 14:45:00,206.95,206.96,206.83,206.87,7215.0,164.7083,164.7163,164.6128,164.6447,7215.0
2019-11-20 14:50:00,207.03,207.19,206.89,207.17,2730.0,164.772,164.8993,164.6606,164.8834,2730.0
2019-11-20 14:55:00,207.17,207.32,207.05,207.32,5297.0,164.8834,165.0028,164.7879,165.0028,5297.0
2019-11-20 15:00:00,207.29,207.29,207.02,207.02,5384.0,164.9789,164.9789,164.764,164.764,5384.0
2019-11-20 15:05:00,207.11,207.18,207.06,207.06,5878.0,164.8357,164.8914,164.7959,164.7959,5878.0
2019-11-20 15:10:00,207.15,207.26,207.09,207.25,3760.0,164.8675,164.9551,164.8198,164.9471,3760.0
2019-11-20 15:15:00,207.23,207.23,207.02,207.02,3924.0,164.9312,164.9312,164.764,164.764,3924.0
2019-11-20 15:20:00,207.02,207.15,207.01,207.07,4498.0,164.764,164.8675,164.7561,164.8038,4498.0
2019-11-20 15:25:00,207.0,207.11,207.0,207.11,3703.0,164.7481,164.8357,164.7481,164.8357,3703.0
2019-11-20 15:30:00,207.04,207.22,207.02,207.2,9109.0,164.78,164.9232,164.764,164.9073,9109.0
2019-11-20 15:35:00,207.19,207.3,207.12,207.25,6613.0,164.8993,164.9869,164.8436,164.9471,6613.0
2019-11-20 15:40:00,207.25,207.55,207.25,207.51,9855.0,164.9471,165.1859,164.9471,165.154,9855.0
2019-11-20 15:45:00,207.52,207.56,207.47,207.51,7160.0,165.162,165.1938,165.1222,165.154,7160.0
2019-11-20 15:50:00,207.43,207.72,207.26,207.7,16020.0,165.0904,165.3212,164.9551,165.3052,16020.0
2019-11-20 15:55:00,207.7,207.84,205.96,206.0,206644.0,165.3052,165.4167,163.9204,163.9522,206644.0
2019-11-21 09:30:00,207.38,208.0,206.67,207.19,15172.0,165.0506,165.544,164.4855,164.8993,15172.0
2019-11-21 09:35:00,207.1,207.44,206.54,206.63,6002.0,164.8277,165.0983,164.382,164.4537,6002.0
2019-11-21 09:40:00,206.93,206.95,206.01,206.4,4317.0,164.6924,164.7083,163.9602,164.2706,4317.0
2019-11-21 09:45:00,206.3,206.86,205.67,205.95,9525.0,164.191,164.6367,163.6896,163.9124,9525.0
2019-11-21 09:50:00,206.01,206.02,205.22,205.83,5151.0,163.9602,163.9682,163.3315,163.8169,5151.0
2019-11-21 09:55:00,205.71,206.16,205.56,206.02,5023.0,163.7214,164.0796,163.6021,163.9682,5023.0
2019-11-21 10:00:00,205.85,206.2,205.16,206.02,26507.0,163.8329,164.1114,163.2837,163.9682,26507.0
2019-11-21 10:05:00,206.2,206.87,206.07,206.87,10295.0,164.1114,164.6447,164.008,164.6447,10295.0
2019-11-21 10:10:00,206.86,207.09,206.7,206.98,6948.0,164.6367,164.8198,164.5094,164.7322,6948.0
2019-11-21 10:15:00,206.95,207.09,206.73,206.94,16000.0,164.7083,164.8198,164.5332,164.7004,16000.0
2019-11-21 10:20:00,206.87,207.04,206.64,206.69,5582.0,164.6447,164.78,164.4616,164.5014,5582.0
2019-11-21 10:25:00,206.77,207.03,206.4,206.51,16164.0,164.5651,164.772,164.2706,164.3581,16164.0
2019-11-21 10:30:00,206.51,206.57,206.02,206.57,8321.0,164.3581,164.4059,163.9682,164.4059,8321.0
2019-11-21 10:35:00,206.57,206.83,206.43,206.74,5702.0,164.4059,164.6128,164.2945,164.5412,5702.0
2019-11-21 10:40:00,206.67,206.77,206.41,206.66,5900.0,164.4855,164.5651,164.2786,164.4775,5900.0
2019-11-21 10:45:00,206.66,206.71,206.45,206.67,11804.0,164.4775,164.5173,164.3104,164.4855,11804.0
2019-11-21 10:50:00,206.71,206.89,206.7,206.76,7691.0,164.5173,164.6606,164.5094,164.5571,7691.0
2019-11-21 10:55:00,206.7,207.0,206.61,206.61,6249.0,164.5094,164.7481,164.4377,164.4377,6249.0
2019-11-21 11:00:00,206.77,207.0,206.77,206.91,16082.0,164.5651,164.7481,164.5651,164.6765,16082.0
2019-11-21 11:05:00,206.98,207.49,206.98,207.34,8706.0,164.7322,165.1381,164.7322,165.0187,8706.0
2019-11-21 11:10:00,207.32,207.55,207.32,207.37,9424.0,165.0028,165.1859,165.0028,165.0426,9424.0
2019-11-21 11:15:00,207.46,207.46,206.92,206.97,2602.0,165.1142,165.1142,164.6845,164.7243,2602.0
2019-11-21 11:20:00,206.83,206.98,206.72,206.98,3518.0,164.6128,164.7322,164.5253,164.7322,3518.0
2019-11-21 11:25:00,206.95,206.95,206.64,206.7,2418.0,164.7083,164.7083,164.4616,164.5094,2418.0
2019-11-21 11:30:00,206.64,206.66,206.46,206.62,8005.0,164.4616,164.4775,164.3184,164.4457,8005.0
2019-11-21 11:35:00,206.66,206.72,206.61,206.66,3159.0,164.4775,164.5253,164.4377,164.4775,3159.0
2019-11-21 11:40:00,206.68,206.93,206.65,206.89,2277.0,164.4934,164.6924,164.4696,164.6606,2277.0
2019-11-21 11:45:00,206.93,207.28,206.93,207.28,2600.0,164.6924,164.971,164.6924,164.971,2600.0
2019-11-21 11:50:00,207.14,207.14,206.85,206.85,5002.0,164.8596,164.8596,164.6287,164.6287,5002.0
2019-11-21 11:55:00,206.92,207.05,206.76,206.87,7900.0,164.6845,164.7879,164.5571,164.6447,7900.0
2019-11-21 12:00:00,206.75,206.75,206.48,206.53,5697.0,164.5492,164.5492,164.3343,164.3741,5697.0
2019-11-21 12:05:00,206.51,206.53,206.34,206.34,9920.0,164.3581,164.3741,164.2228,164.2228,9920.0
2019-11-21 12:10:00,206.25,206.51,206.25,206.37,1536.0,164.1512,164.3581,164.1512,164.2467,1536.0
2019-11-21 12:15:00,206.43,206.43,205.92,205.98,3302.0,164.2945,164.2945,163.8886,163.9363,3302.0
2019-11-21 12:20:00,206.01,206.45,205.95,206.45,3515.0,163.9602,164.3104,163.9124,164.3104,3515.0
2019-11-21 12:25:00,206.46,206.57,206.42,206.57,2810.0,164.3184,164.4059,164.2865,164.4059,2810.0
2019-11-21 12:30:00,206.61,206.72,206.57,206.72,1900.0,164.4377,164.5253,164.4059,164.5253,1900.0
2019-11-21 12:35:00,206.66,206.93,206.6,206.88,4506.0,164.4775,164.6924,164.4298,164.6526,4506.0
2019-11-21 12:40:00,206.93,207.07,206.9,206.93,3169.0,164.6924,164.8038,164.6685,164.6924,3169.0
2019-11-21 12:45:00,206.93,206.93,206.55,206.68,5118.0,164.6924,164.6924,164.39,164.4934,5118.0
2019-11-21 12:50:00,206.55,206.55,206.46,206.46,1325.0,164.39,164.39,164.3184,164.3184,1325.0
2019-11-21 12:55:00,206.58,206.59,206.28,206.28,1714.0,164.4139,164.4218,164.1751,164.1751,1714.0
2019-11-21 13:00:00,206.29,206.35,206.01,206.01,8558.0,164.1831,164.2308,163.9602,163.9602,8558.0
2019-11-21 13:05:00,206.1,206.21,206.05,206.09,4960.0,164.0318,164.1194,163.992,164.0239,4960.0
2019-11-21 13:10:00,206.03,206.03,205.86,205.9,1000.0,163.9761,163.9761,163.8408,163.8727,1000.0
2019-11-21 13:15:00,205.94,206.13,205.94,206.13,1144.0,163.9045,164.0557,163.9045,164.0557,1144.0
2019-11-21 13:20:00,206.2,206.24,205.9,205.9,2163.0,164.1114,164.1433,163.8727,163.8727,2163.0
2019-11-21 13:25:00,205.93,205.99,205.84,205.99,800.0,163.8965,163.9443,163.8249,163.9443,800.0
2019-11-21 13:30:00,206.03,206.26,206.0,206.24,3406.0,163.9761,164.1592,163.9522,164.1433,3406.0
2019-11-21 13:35:00,206.22,206.29,206.14,206.19,2075.0,164.1273,164.1831,164.0637,164.1035,2075.0
2019-11-21 13:40:00,206.15,206.17,205.99,205.99,2720.0,164.0716,164.0875,163.9443,163.9443,2720.0
2019-11-21 13:45:00,205.98,206.05,205.96,206.0,803.0,163.9363,163.992,163.9204,163.9522,803.0
2019-11-21 13:50:00,205.95,205.95,205.67,205.72,1528.0,163.9124,163.9124,163.6896,163.7294,1528.0
2019-11-21 13:55:00,205.78,205.99,205.78,205.99,2000.0,163.7771,163.9443,163.7771,163.9443,2000.0
2019-11-21 14:00:00,206.05,206.4,205.99,206.4,4854.0,163.992,164.2706,163.9443,164.2706,4854.0
2019-11-21 14:05:00,206.3,206.41,206.16,206.26,2703.0,164.191,164.2786,164.0796,164.1592,2703.0
2019-11-21 14:10:00,206.25,206.35,206.21,206.21,1130.0,164.1512,164.2308,164.1194,164.1194,1130.0
2019-11-21 14:15:00,206.23,206.23,205.99,206.14,2200.0,164.1353,164.1353,163.9443,164.0637,2200.0
2019-11-21 14:20:00,206.21,206.23,206.12,206.21,918.0,164.1194,164.1353,164.0477,164.1194,918.0
2019-11-21 14:25:00,206.2,206.28,206.2,206.26,1300.0,164.1114,164.1751,164.1114,164.1592,1300.0
2019-11-21 14:30:00,206.25,206.47,206.25,206.29,5661.0,164.1512,164.3263,164.1512,164.1831,5661.0
2019-11-21 14:35:00,206.22,206.33,206.17,206.17,4790.0,164.1273,164.2149,164.0875,164.0875,4790.0
2019-11-21 14:40:00,206.18,206.18,206.07,206.18,600.0,164.0955,164.0955,164.008,164.0955,600.0
2019-11-21 14:45:00,206.2,206.2,206.05,206.06,1100.0,164.1114,164.1114,163.992,164.0,1100.0
2019-11-21 14:50:00,206.13,206.26,206.1,206.21,972.0,164.0557,164.1592,164.0318,164.1194,972.0
2019-11-21 14:55:00,206.17,206.17,205.96,205.96,2495.0,164.0875,164.0875,163.9204,163.9204,2495.0
2019-11-21 15:00:00,205.92,206.11,205.91,206.04,5400.0,163.8886,164.0398,163.8806,163.9841,5400.0
2019-11-21 15:05:00,205.95,205.95,205.74,205.79,1900.0,163.9124,163.9124,163.7453,163.7851,1900.0
2019-11-21 15:10:00,205.84,205.99,205.84,205.95,2366.0,163.8249,163.9443,163.8249,163.9124,2366.0
2019-11-21 15:15:00,205.95,206.13,205.93,206.02,2300.0,163.9124,164.0557,163.8965,163.9682,2300.0
2019-11-21 15:20:00,206.08,206.08,205.8,205.82,1900.0,164.0159,164.0159,163.7931,163.809,1900.0
2019-11-21 15:25:00,205.9,205.96,205.87,205.96,5200.0,163.8727,163.9204,163.8488,163.9204,5200.0
2019-11-21 15:30:00,205.93,205.99,205.8,205.8,4807.0,163.8965,163.9443,163.7931,163.7931,4807.0
2019-11-21 15:35:00,205.84,205.88,205.67,205.7,3420.0,163.8249,163.8567,163.6896,163.7135,3420.0
2019-11-21 15:40:00,205.7,205.7,205.55,205.61,2940.0,163.7135,163.7135,163.5941,163.6418,2940.0
2019-11-21 15:45:00,205.58,205.6,205.47,205.51,7028.0,163.618,163.6339,163.5304,163.5623,7028.0
2019-11-21 15:50:00,205.48,205.7,205.47,205.6,25650.0,163.5384,163.7135,163.5304,163.6339,25650.0
2019-11-21 15:55:00,205.58,205.58,205.26,205.48,59472.0,163.618,163.618,163.3633,163.5384,59472.0
2019-11-22 09:30:00,205.36,205.94,204.91,205.94,11402.0,163.4429,163.9045,163.0847,163.9045,11402.0
2019-11-22 09:35:00,205.97,206.91,205.91,206.55,19934.0,163.9284,164.6765,163.8806,164.39,19934.0
2019-11-22 09:40:00,206.51,206.51,206.34,206.45,3400.0,164.3581,164.3581,164.2228,164.3104,3400.0
2019-11-22 09:45:00,206.36,206.48,205.95,205.96,3485.0,164.2388,164.3343,163.9124,163.9204,3485.0
2019-11-22 09:50:00,205.92,206.19,205.59,206.19,3382.0,163.8886,164.1035,163.6259,164.1035,3382.0
2019-11-22 09:55:00,206.32,206.81,206.28,206.76,2608.0,164.2069,164.5969,164.1751,164.5571,2608.0
2019-11-22 10:00:00,206.81,207.0,206.51,206.55,12393.0,164.5969,164.7481,164.3581,164.39,12393.0
2019-11-22 10:05:00,206.59,206.68,206.58,206.63,1509.0,164.4218,164.4934,164.4139,164.4537,1509.0
2019-11-22 10:10:00,206.64,207.16,206.46,206.82,19923.0,164.4616,164.8755,164.3184,164.6049,19923.0
2019-11-22 10:15:00,206.86,206.86,206.53,206.7,2924.0,164.6367,164.6367,164.3741,164.5094,2924.0
2019-11-22 10:20:00,206.58,206.58,206.06,206.06,3277.0,164.4139,164.4139,164.0,164.0,3277.0
2019-11-22 10:25:00,206.02,206.02,205.52,205.7,5046.0,163.9682,163.9682,163.5702,163.7135,5046.0
2019-11-22 10:30:00,205.74,205.89,205.3,205.3,1600.0,163.7453,163.8647,163.3951,163.3951,1600.0
2019-11-22 10:35:00,205.43,205.5,205.41,205.41,2200.0,163.4986,163.5543,163.4827,163.4827,2200.0
2019-11-22 10:40:00,205.27,205.34,205.03,205.26,2774.0,163.3712,163.427,163.1802,163.3633,2774.0
2019-11-22 10:45:00,205.38,205.77,205.3,205.66,2000.0,163.4588,163.7692,163.3951,163.6816,2000.0
2019-11-22 10:50:00,205.68,205.75,205.49,205.55,3968.0,163.6976,163.7533,163.5463,163.5941,3968.0
2019-11-22 10:55:00,205.6,205.63,205.4,205.42,1500.0,163.6339,163.6578,163.4747,163.4906,1500.0
2019-11-22 11:00:00,205.47,205.55,205.36,205.46,2863.0,163.5304,163.5941,163.4429,163.5225,2863.0
2019-11-22 11:05:00,205.71,205.73,205.29,205.45,1700.0,163.7214,163.7374,163.3872,163.5145,1700.0
2019-11-22 11:10:00,205.46,205.89,205.35,205.88,2413.0,163.5225,163.8647,163.4349,163.8567,2413.0
2019-11-22 11:15:00,205.85,205.87,205.59,205.59,3419.0,163.8329,163.8488,163.6259,163.6259,3419.0
2019-11-22 11:20:00,205.58,205.58,205.37,205.44,1900.0,163.618,163.618,163.4508,163.5065,1900.0
2019-11-22 11:25:00,205.44,205.44,205.28,205.36,2800.0,163.5065,163.5065,163.3792,163.4429,2800.0
2019-11-22 11:30:00,205.49,205.65,205.46,205.56,2100.0,163.5463,163.6737,163.5225,163.6021,2100.0
2019-11-22 11:35:00,205.43,205.43,205.1,205.16,2534.0,163.4986,163.4986,163.2359,163.2837,2534.0
2019-11-22 11:40:00,205.25,205.29,205.04,205.05,1100.0,163.3553,163.3872,163.1882,163.1962,1100.0
2019-11-22 11:45:00,204.86,205.06,204.86,205.01,1000.0,163.0449,163.2041,163.0449,163.1643,1000.0
2019-11-22 11:50:00,205.02,205.31,205.02,205.31,2100.0,163.1723,163.4031,163.1723,163.4031,2100.0
2019-11-22 11:55:00,205.25,205.48,205.25,205.31,2000.0,163.3553,163.5384,163.3553,163.4031,2000.0
2019-11-22 12:00:00,205.16,205.34,205.04,205.26,5036.0,163.2837,163.427,163.1882,163.3633,5036.0
2019-11-22 12:05:00,205.21,205.24,205.11,205.19,3380.0,163.3235,163.3474,163.2439,163.3076,3380.0
2019-11-22 12:10:00,205.17,205.19,205.03,205.09,5425.0,163.2917,163.3076,163.1802,163.228,5425.0
2019-11-22 12:15:00,205.16,205.23,205.08,205.2,6681.0,163.2837,163.3394,163.22,163.3155,6681.0
2019-11-22 12:20:00,205.2,205.38,205.19,205.34,1923.0,163.3155,163.4588,163.3076,163.427,1923.0
2019-11-22 12:25:00,205.36,205.37,205.3,205.3,600.0,163.4429,163.4508,163.3951,163.3951,600.0
2019-11-22 12:30:00,205.55,205.65,205.37,205.65,4713.0,163.5941,163.6737,163.4508,163.6737,4713.0
2019-11-22 12:35:00,205.6,205.75,205.52,205.75,2652.0,163.6339,163.7533,163.5702,163.7533,2652.0
2019-11-22 12:40:00,205.76,205.91,205.66,205.9,5600.0,163.7612,163.8806,163.6816,163.8727,5600.0
2019-11-22 12:45:00,205.91,206.15,205.79,206.15,2150.0,163.8806,164.0716,163.7851,164.0716,2150.0
2019-11-22 12:50:00,206.08,206.08,205.96,206.01,1599.0,164.0159,164.0159,163.9204,163.9602,1599.0
2019-11-22 12:55:00,206.05,206.19,206.03,206.19,1700.0,163.992,164.1035,163.9761,164.1035,1700.0
2019-11-22 13:00:00,206.13,206.31,206.13,206.19,4500.0,164.0557,164.199,164.0557,164.1035,4500.0
2019-11-22 13:05:00,206.19,206.29,206.16,206.27,3743.0,164.1035,164.1831,164.0796,164.1671,3743.0
2019-11-22 13:10:00,206.35,206.43,206.2,206.25,2405.0,164.2308,164.2945,164.1114,164.1512,2405.0
2019-11-22 13:15:00,206.22,206.3,206.18,206.21,6028.0,164.1273,164.191,164.0955,164.1194,6028.0
2019-11-22 13:20:00,206.24,206.32,206.22,206.3,3906.0,164.1433,164.2069,164.1273,164.191,3906.0
2019-11-22 13:25:00,206.28,206.43,206.28,206.43,700.0,164.1751,164.2945,164.1751,164.2945,700.0
2019-11-22 13:30:00,206.4,206.47,206.36,206.4,4948.0,164.2706,164.3263,164.2388,164.2706,4948.0
2019-11-22 13:35:00,206.33,206.46,206.33,206.43,2104.0,164.2149,164.3184,164.2149,164.2945,2104.0
2019-11-22 13:40:00,206.44,206.64,206.43,206.48,12993.0,164.3024,164.4616,164.2945,164.3343,12993.0
2019-11-22 13:45:00,206.49,206.54,206.36,206.36,5036.0,164.3422,164.382,164.2388,164.2388,5036.0
2019-11-22 13:50:00,206.33,206.45,206.29,206.44,5831.0,164.2149,164.3104,164.1831,164.3024,5831.0
2019-11-22 13:55:00,206.43,206.43,206.21,206.36,1500.0,164.2945,164.2945,164.1194,164.2388,1500.0
2019-11-22 14:00:00,206.42,206.61,206.42,206.61,3930.0,164.2865,164.4377,164.2865,164.4377,3930.0
2019-11-22 14:05:00,206.65,206.7,206.25,206.3,8622.0,164.4696,164.5094,164.1512,164.191,8622.0
2019-11-22 14:10:00,206.31,206.34,206.25,206.33,3066.0,164.199,164.2228,164.1512,164.2149,3066.0
2019-11-22 14:15:00,206.35,206.59,206.33,206.59,3738.0,164.2308,164.4218,164.2149,164.4218,3738.0
2019-11-22 14:20:00,206.55,206.7,206.55,206.57,5618.0,164.39,164.5094,164.39,164.4059,5618.0
2019-11-22 14:25:00,206.5,206.57,206.5,206.53,2635.0,164.3502,164.4059,164.3502,164.3741,2635.0
2019-11-22 14:30:00,206.53,206.67,206.51,206.67,4668.0,164.3741,164.4855,164.3581,164.4855,4668.0
2019-11-22 14:35:00,206.69,206.71,206.58,206.6,6600.0,164.5014,164.5173,164.4139,164.4298,6600.0
2019-11-22 14:40:00,206.57,206.81,206.5,206.78,4206.0,164.4059,164.5969,164.3502,164.573,4206.0
2019-11-22 14:45:00,206.8,206.85,206.72,206.74,4576.0,164.589,164.6287,164.5253,164.5412,4576.0
2019-11-22 14:50:00,206.73,206.73,206.67,206.73,1435.0,164.5332,164.5332,164.4855,164.5332,1435.0
2019-11-22 14:55:00,206.72,206.77,206.59,206.65,4627.0,164.5253,164.5651,164.4218,164.4696,4627.0
2019-11-22 15:00:00,206.69,206.75,206.57,206.7,4715.0,164.5014,164.5492,164.4059,164.5094,4715.0
2019-11-22 15:05:00,206.67,206.67,206.53,206.59,1555.0,164.4855,164.4855,164.3741,164.4218,1555.0
2019-11-22 15:10:00,206.59,206.67,206.58,206.59,4410.0,164.4218,164.4855,164.4139,164.4218,4410.0
2019-11-22 15:15:00,206.57,206.57,206.43,206.54,3641.0,164.4059,164.4059,164.2945,164.382,3641.0
2019-11-22 15:20:00,206.53,206.58,206.39,206.45,4792.0,164.3741,164.4139,164.2626,164.3104,4792.0
2019-11-22 15:25:00,206.5,206.51,206.34,206.34,5465.0,164.3502,164.3581,164.2228,164.2228,5465.0
2019-11-22 15:30:00,206.35,206.54,206.34,206.53,5723.0,164.2308,164.382,164.2228,164.3741,5723.0
2019-11-22 15:35:00,206.52,206.62,206.5,206.57,8145.0,164.3661,164.4457,164.3502,164.4059,8145.0
2019-11-22 15:40:00,206.6,206.71,206.57,206.68,9594.0,164.4298,164.5173,164.4059,164.4934,9594.0
2019-11-22 15:45:00,206.68,206.71,206.58,206.6,13061.0,164.4934,164.5173,164.4139,164.4298,13061.0
2019-11-22 15:50:00,206.53,206.82,206.43,206.75,28115.0,164.3741,164.6049,164.2945,164.5492,28115.0
2019-11-22 15:55:00,206.74,206.92,206.74,206.91,47259.0,164.5412,164.6845,164.5412,164.6765,47259.0
2019-11-25 09:30:00,207.5,207.82,207.33,207.79,23067.0,165.1461,165.4008,165.0108,165.3769,23067.0
2019-11-25 09:35:00,207.85,208.5,207.7,207.97,11774.0,165.4246,165.942,165.3052,165.5201,11774.0
2019-11-25 09:40:00,207.93,207.93,207.52,207.75,4575.0,165.4883,165.4883,165.162,165.345,4575.0
2019-11-25 09:45:00,207.61,208.0,207.61,207.79,5487.0,165.2336,165.544,165.2336,165.3769,5487.0
2019-11-25 09:50:00,207.82,208.45,207.79,208.42,12059.0,165.4008,165.9022,165.3769,165.8783,12059.0
2019-11-25 09:55:00,208.42,208.78,208.41,208.71,8237.0,165.8783,166.1648,165.8703,166.1091,8237.0
2019-11-25 10:00:00,208.73,208.75,207.91,208.37,11543.0,166.125,166.1409,165.4724,165.8385,11543.0
2019-11-25 10:05:00,208.36,208.36,207.81,207.95,4764.0,165.8305,165.8305,165.3928,165.5042,4764.0
2019-11-25 10:10:00,207.96,208.06,207.34,207.69,7674.0,165.5122,165.5918,165.0187,165.2973,7674.0
2019-11-25 10:15:00,207.69,207.69,207.35,207.56,21099.0,165.2973,165.2973,165.0267,165.1938,21099.0
2019-11-25 10:20:00,207.59,207.68,207.09,207.25,7405.0,165.2177,165.2893,164.8198,164.9471,7405.0
2019-11-25 10:25:00,207.02,207.46,207.02,207.34,3935.0,164.764,165.1142,164.764,165.0187,3935.0
2019-11-25 10:30:00,207.3,207.34,207.01,207.14,6614.0,164.9869,165.0187,164.7561,164.8596,6614.0
2019-11-25 10:35:00,207.1,207.35,207.09,207.3,5627.0,164.8277,165.0267,164.8198,164.9869,5627.0
2019-11-25 10:40:00,207.26,207.33,207.18,207.28,6602.0,164.9551,165.0108,164.8914,164.971,6602.0
2019-11-25 10:45:00,207.34,207.34,206.94,207.14,4371.0,165.0187,165.0187,164.7004,164.8596,4371.0
2019-11-25 10:50:00,207.18,207.3,206.67,206.81,5087.0,164.8914,164.9869,164.4855,164.5969,5087.0
2019-11-25 10:55:00,206.76,206.97,206.75,206.91,2001.0,164.5571,164.7243,164.5492,164.6765,2001.0
2019-11-25 11:00:00,206.92,206.97,206.67,206.67,10639.0,164.6845,164.7243,164.4855,164.4855,10639.0
2019-11-25 11:05:00,206.64,206.7,206.41,206.46,9829.0,164.4616,164.5094,164.2786,164.3184,9829.0
2019-11-25 11:10:00,206.43,206.48,206.23,206.29,13362.0,164.2945,164.3343,164.1353,164.1831,13362.0
2019-11-25 11:15:00,206.29,206.47,206.06,206.4,7700.0,164.1831,164.3263,164.0,164.2706,7700.0
2019-11-25 11:20:00,206.36,206.42,206.19,206.31,1622.0,164.2388,164.2865,164.1035,164.199,1622.0
2019-11-25 11:25:00,206.28,206.72,206.28,206.68,3821.0,164.1751,164.5253,164.1751,164.4934,3821.0
2019-11-25 11:30:00,206.79,206.79,206.52,206.63,5016.0,164.581,164.581,164.3661,164.4537,5016.0
2019-11-25 11:35:00,206.7,206.8,206.6,206.67,9968.0,164.5094,164.589,164.4298,164.4855,9968.0
2019-11-25 11:40:00,206.63,206.67,206.57,206.65,8995.0,164.4537,164.4855,164.4059,164.4696,8995.0
2019-11-25 11:45:00,206.67,206.87,206.65,206.82,4282.0,164.4855,164.6447,164.4696,164.6049,4282.0
2019-11-25 11:50:00,206.83,207.04,206.75,206.83,3253.0,164.6128,164.78,164.5492,164.6128,3253.0
2019-11-25 11:55:00,206.77,206.85,206.64,206.82,13168.0,164.5651,164.6287,164.4616,164.6049,13168.0
2019-11-25 12:00:00,206.84,206.91,206.65,206.67,5622.0,164.6208,164.6765,164.4696,164.4855,5622.0
2019-11-25 12:05:00,206.64,206.72,206.45,206.55,5465.0,164.4616,164.5253,164.3104,164.39,5465.0
2019-11-25 12:10:00,206.54,206.55,206.44,206.46,3145.0,164.382,164.39,164.3024,164.3184,3145.0
2019-11-25 12:15:00,206.47,206.47,206.29,206.29,3484.0,164.3263,164.3263,164.1831,164.1831,3484.0
2019-11-25 12:20:00,206.31,206.33,206.21,206.33,5002.0,164.199,164.2149,164.1194,164.2149,5002.0
2019-11-25 12:25:00,206.38,206.43,206.17,206.17,2202.0,164.2547,164.2945,164.0875,164.0875,2202.0
2019-11-25 12:30:00,206.2,206.26,206.12,206.2,4382.0,164.1114,164.1592,164.0477,164.1114,4382.0
2019-11-25 12:35:00,206.23,206.25,206.05,206.05,15532.0,164.1353,164.1512,163.992,163.992,15532.0
2019-11-25 12:40:00,206.05,206.31,206.02,206.24,11406.0,163.992,164.199,163.9682,164.1433,11406.0
2019-11-25 12:45:00,206.12,206.19,206.03,206.15,5571.0,164.0477,164.1035,163.9761,164.0716,5571.0
2019-11-25 12:50:00,206.21,206.21,205.98,206.03,6215.0,164.1194,164.1194,163.9363,163.9761,6215.0
2019-11-25 12:55:00,206.08,206.08,205.55,205.62,7187.0,164.0159,164.0159,163.5941,163.6498,7187.0
2019-11-25 13:00:00,205.68,205.96,205.65,205.96,4461.0,163.6976,163.9204,163.6737,163.9204,4461.0
2019-11-25 13:05:00,205.97,206.06,205.95,206.03,3343.0,163.9284,164.0,163.9124,163.9761,3343.0
2019-11-25 13:10:00,206.07,206.4,206.04,206.33,5521.0,164.008,164.2706,163.9841,164.2149,5521.0
2019-11-25 13:15:00,206.33,206.33,206.09,206.09,1210.0,164.2149,164.2149,164.0239,164.0239,1210.0
2019-11-25 13:20:00,206.14,206.47,206.14,206.43,3127.0,164.0637,164.3263,164.0637,164.2945,3127.0
2019-11-25 13:25:00,206.39,206.52,206.31,206.31,3702.0,164.2626,164.3661,164.199,164.199,3702.0
2019-11-25 13:30:00,206.31,206.36,206.19,206.35,3500.0,164.199,164.2388,164.1035,164.2308,3500.0
2019-11-25 13:35:00,206.23,206.31,206.23,206.31,584.0,164.1353,164.199,164.1353,164.199,584.0
2019-11-25 13:40:00,206.3,206.34,206.3,206.3,500.0,164.191,164.2228,164.191,164.191,500.0
2019-11-25 13:45:00,206.27,206.27,206.2,206.24,1434.0,164.1671,164.1671,164.1114,164.1433,1434.0
2019-11-25 13:50:00,206.26,206.39,206.22,206.31,2810.0,164.1592,164.2626,164.1273,164.199,2810.0
2019-11-25 13:55:00,206.35,206.48,206.35,206.43,7660.0,164.2308,164.3343,164.2308,164.2945,7660.0
2019-11-25 14:00:00,206.4,206.56,206.4,206.53,5014.0,164.2706,164.3979,164.2706,164.3741,5014.0
2019-11-25 14:05:00,206.52,206.52,206.42,206.42,1300.0,164.3661,164.3661,164.2865,164.2865,1300.0
2019-11-25 14:10:00,206.43,206.5,206.32,206.34,11178.0,164.2945,164.3502,164.2069,164.2228,11178.0
2019-11-25 14:15:00,206.36,206.64,206.36,206.58,2905.0,164.2388,164.4616,164.2388,164.4139,2905.0
2019-11-25 14:20:00,206.59,206.6,206.48,206.48,1900.0,164.4218,164.4298,164.3343,164.3343,1900.0
2019-11-25 14:25:00,206.51,206.63,206.51,206.63,2000.0,164.3581,164.4537,164.3581,164.4537,2000.0
2019-11-25 14:30:00,206.62,206.89,206.62,206.89,1530.0,164.4457,164.6606,164.4457,164.6606,1530.0
2019-11-25 14:35:00,206.86,206.86,206.69,206.71,3038.0,164.6367,164.6367,164.5014,164.5173,3038.0
2019-11-25 14:40:00,206.72,206.75,206.7,206.71,1845.0,164.5253,164.5492,164.5094,164.5173,1845.0
2019-11-25 14:45:00,206.68,206.71,206.62,206.66,2900.0,164.4934,164.5173,164.4457,164.4775,2900.0
2019-11-25 14:50:00,206.69,206.75,206.62,206.74,2432.0,164.5014,164.5492,164.4457,164.5412,2432.0
2019-11-25 14:55:00,206.76,206.79,206.73,206.73,1609.0,164.5571,164.581,164.5332,164.5332,1609.0
2019-11-25 15:00:00,206.7,206.83,206.7,206.83,4198.0,164.5094,164.6128,164.5094,164.6128,4198.0
2019-11-25 15:05:00,206.8,206.8,206.75,206.77,1274.0,164.589,164.589,164.5492,164.5651,1274.0
2019-11-25 15:10:00,206.74,206.78,206.74,206.76,2968.0,164.5412,164.573,164.5412,164.5571,2968.0
2019-11-25 15:15:00,206.77,206.82,206.76,206.82,2160.0,164.5651,164.6049,164.5571,164.6049,2160.0
2019-11-25 15:20:00,206.79,206.93,206.79,206.89,4489.0,164.581,164.6924,164.581,164.6606,4489.0
2019-11-25 15:25:00,206.9,206.96,206.9,206.94,4407.0,164.6685,164.7163,164.6685,164.7004,4407.0
2019-11-25 15:30:00,206.95,207.04,206.85,206.87,5714.0,164.7083,164.78,164.6287,164.6447,5714.0
2019-11-25 15:35:00,206.87,206.89,206.71,206.73,4823.0,164.6447,164.6606,164.5173,164.5332,4823.0
2019-11-25 15:40:00,206.73,206.75,206.57,206.59,7998.0,164.5332,164.5492,164.4059,164.4218,7998.0
2019-11-25 15:45:00,206.57,206.77,206.56,206.6,7161.0,164.4059,164.5651,164.3979,164.4298,7161.0
2019-11-25 15:50:00,206.61,206.85,206.55,206.85,16402.0,164.4377,164.6287,164.39,164.6287,16402.0
2019-11-25 15:55:00,206.84,206.84,206.52,206.84,45703.0,164.6208,164.6208,164.3661,164.6208,45703.0
2019-11-26 09:30:00,206.97,207.5,206.59,207.48,10750.0,164.7243,165.1461,164.4218,165.1302,10750.0
2019-11-26 09:35:00,207.24,207.3,206.08,206.09,16197.0,164.9391,164.9869,164.0159,164.0239,16197.0
2019-11-26 09:40:00,206.04,206.46,205.82,205.96,6154.0,163.9841,164.3184,163.809,163.9204,6154.0
2019-11-26 09:45:00,205.86,206.21,205.86,206.07,2723.0,163.8408,164.1194,163.8408,164.008,2723.0
2019-11-26 09:50:00,206.02,206.67,205.88,206.3,7254.0,163.9682,164.4855,163.8567,164.191,7254.0
2019-11-26 09:55:00,206.19,206.39,205.78,205.82,6106.0,164.1035,164.2626,163.7771,163.809,6106.0
2019-11-26 10:00:00,205.8,205.85,205.5,205.74,3859.0,163.7931,163.8329,163.5543,163.7453,3859.0
2019-11-26 10:05:00,205.81,206.0,205.66,205.93,15370.0,163.801,163.9522,163.6816,163.8965,15370.0
2019-11-26 10:10:00,205.94,206.35,205.93,206.35,1632.0,163.9045,164.2308,163.8965,164.2308,1632.0
2019-11-26 10:15:00,206.53,206.68,206.39,206.47,6813.0,164.3741,164.4934,164.2626,164.3263,6813.0
2019-11-26 10:20:00,206.58,206.8,206.51,206.53,3220.0,164.4139,164.589,164.3581,164.3741,3220.0
2019-11-26 10:25:00,206.5,206.91,206.25,206.91,3100.0,164.3502,164.6765,164.1512,164.6765,3100.0
2019-11-26 10:30:00,207.09,207.09,206.74,206.74,3650.0,164.8198,164.8198,164.5412,164.5412,3650.0
2019-11-26 10:35:00,206.8,206.95,206.66,206.95,4415.0,164.589,164.7083,164.4775,164.7083,4415.0
2019-11-26 10:40:00,206.98,206.99,206.57,206.61,4641.0,164.7322,164.7402,164.4059,164.4377,4641.0
2019-11-26 10:45:00,206.53,206.58,206.33,206.42,2400.0,164.3741,164.4139,164.2149,164.2865,2400.0
2019-11-26 10:50:00,206.42,206.42,205.92,205.92,4000.0,164.2865,164.2865,163.8886,163.8886,4000.0
2019-11-26 10:55:00,205.94,206.33,205.94,206.17,2778.0,163.9045,164.2149,163.9045,164.0875,2778.0
2019-11-26 11:00:00,206.18,206.46,206.09,206.35,4956.0,164.0955,164.3184,164.0239,164.2308,4956.0
2019-11-26 11:05:00,206.34,206.43,206.3,206.43,937.0,164.2228,164.2945,164.191,164.2945,937.0
2019-11-26 11:10:00,206.41,206.42,206.04,206.18,3573.0,164.2786,164.2865,163.9841,164.0955,3573.0
2019-11-26 11:15:00,206.11,206.14,205.87,205.88,9200.0,164.0398,164.0637,163.8488,163.8567,9200.0
2019-11-26 11:20:00,205.83,206.02,205.75,205.77,6514.0,163.8169,163.9682,163.7533,163.7692,6514.0
2019-11-26 11:25:00,205.78,206.03,205.7,205.94,3006.0,163.7771,163.9761,163.7135,163.9045,3006.0
2019-11-26 11:30:00,205.87,206.09,205.86,206.07,2654.0,163.8488,164.0239,163.8408,164.008,2654.0
2019-11-26 11:35:00,206.03,206.14,205.88,206.07,2900.0,163.9761,164.0637,163.8567,164.008,2900.0
2019-11-26 11:40:00,206.06,206.08,205.95,206.07,3121.0,164.0,164.0159,163.9124,164.008,3121.0
2019-11-26 11:45:00,206.06,206.11,205.94,205.94,3000.0,164.0,164.0398,163.9045,163.9045,3000.0
2019-11-26 11:50:00,205.98,206.03,205.91,205.98,2385.0,163.9363,163.9761,163.8806,163.9363,2385.0
2019-11-26 11:55:00,205.93,205.98,205.83,205.88,4496.0,163.8965,163.9363,163.8169,163.8567,4496.0
2019-11-26 12:00:00,205.9,205.94,205.68,205.78,8377.0,163.8727,163.9045,163.6976,163.7771,8377.0
2019-11-26 12:05:00,205.8,205.8,205.35,205.4,9656.0,163.7931,163.7931,163.4349,163.4747,9656.0
2019-11-26 12:10:00,205.39,205.47,205.26,205.3,5145.0,163.4668,163.5304,163.3633,163.3951,5145.0
2019-11-26 12:15:00,205.29,205.3,204.92,204.93,15783.0,163.3872,163.3951,163.0927,163.1006,15783.0
2019-11-26 12:20:00,204.96,204.97,204.87,204.91,3210.0,163.1245,163.1325,163.0529,163.0847,3210.0
2019-11-26 12:25:00,204.91,204.91,204.63,204.72,5769.0,163.0847,163.0847,162.8619,162.9335,5769.0
2019-11-26 12:30:00,204.7,204.77,204.63,204.76,5800.0,162.9176,162.9733,162.8619,162.9653,5800.0
2019-11-26 12:35:00,204.8,204.87,204.74,204.87,2450.0,162.9972,163.0529,162.9494,163.0529,2450.0
2019-11-26 12:40:00,204.84,204.99,204.83,204.84,4675.0,163.029,163.1484,163.0211,163.029,4675.0
2019-11-26 12:45:00,204.81,204.89,204.79,204.89,2660.0,163.0051,163.0688,162.9892,163.0688,2660.0
2019-11-26 12:50:00,204.9,204.96,204.7,204.78,4346.0,163.0768,163.1245,162.9176,162.9813,4346.0
2019-11-26 12:55:00,204.83,205.07,204.83,204.98,2899.0,163.0211,163.2121,163.0211,163.1404,2899.0
2019-11-26 13:00:00,204.95,205.04,204.76,205.01,3930.0,163.1166,163.1882,162.9653,163.1643,3930.0
2019-11-26 13:05:00,205.04,205.54,205.04,205.54,10337.0,163.1882,163.5861,163.1882,163.5861,10337.0
2019-11-26 13:10:00,205.49,205.65,205.39,205.49,7807.0,163.5463,163.6737,163.4668,163.5463,7807.0
2019-11-26 13:15:00,205.53,205.64,205.42,205.47,3463.0,163.5782,163.6657,163.4906,163.5304,3463.0
2019-11-26 13:20:00,205.55,205.65,205.55,205.58,2327.0,163.5941,163.6737,163.5941,163.618,2327.0
2019-11-26 13:25:00,205.59,205.63,205.4,205.43,3341.0,163.6259,163.6578,163.4747,163.4986,3341.0
2019-11-26 13:30:00,205.41,205.43,205.17,205.22,4293.0,163.4827,163.4986,163.2917,163.3315,4293.0
2019-11-26 13:35:00,205.27,205.4,205.21,205.4,4498.0,163.3712,163.4747,163.3235,163.4747,4498.0
2019-11-26 13:40:00,205.39,205.4,205.32,205.32,1848.0,163.4668,163.4747,163.411,163.411,1848.0
2019-11-26 13:45:00,205.26,205.31,205.18,205.21,4325.0,163.3633,163.4031,163.2996,163.3235,4325.0
2019-11-26 13:50:00,205.2,205.38,205.18,205.34,5463.0,163.3155,163.4588,163.2996,163.427,5463.0
2019-11-26 13:55:00,205.37,205.39,205.24,205.38,2847.0,163.4508,163.4668,163.3474,163.4588,2847.0
2019-11-26 14:00:00,205.35,205.42,205.2,205.21,7572.0,163.4349,163.4906,163.3155,163.3235,7572.0
2019-11-26 14:05:00,205.21,205.23,205.16,205.19,4536.0,163.3235,163.3394,163.2837,163.3076,4536.0
2019-11-26 14:10:00,205.22,205.23,205.12,205.18,6444.0,163.3315,163.3394,163.2519,163.2996,6444.0
2019-11-26 14:15:00,205.18,205.2,205.04,205.09,5668.0,163.2996,163.3155,163.1882,163.228,5668.0
2019-11-26 14:20:00,205.08,205.19,204.93,205.08,17357.0,163.22,163.3076,163.1006,163.22,17357.0
2019-11-26 14:25:00,205.06,205.08,204.99,205.02,4413.0,163.2041,163.22,163.1484,163.1723,4413.0
2019-11-26 14:30:00,205.04,205.05,204.92,205.02,4925.0,163.1882,163.1962,163.0927,163.1723,4925.0
2019-11-26 14:35:00,205.02,205.03,204.71,204.75,8006.0,163.1723,163.1802,162.9256,162.9574,8006.0
2019-11-26 14:40:00,204.71,204.73,204.63,204.73,2736.0,162.9256,162.9415,162.8619,162.9415,2736.0
2019-11-26 14:45:00,204.81,204.88,204.76,204.86,5671.0,163.0051,163.0609,162.9653,163.0449,5671.0
2019-11-26 14:50:00,204.83,204.92,204.83,204.88,4306.0,163.0211,163.0927,163.0211,163.0609,4306.0
2019-11-26 14:55:00,204.84,204.97,204.84,204.91,6300.0,163.029,163.1325,163.029,163.0847,6300.0
2019-11-26 15:00:00,204.89,204.98,204.84,204.97,4711.0,163.0688,163.1404,163.029,163.1325,4711.0
2019-11-26 15:05:00,204.98,205.04,204.79,204.83,7494.0,163.1404,163.1882,162.9892,163.0211,7494.0
2019-11-26 15:10:00,204.84,204.87,204.79,204.8,6659.0,163.029,163.0529,162.9892,162.9972,6659.0
2019-11-26 15:15:00,204.8,204.82,204.71,204.75,5129.0,162.9972,163.0131,162.9256,162.9574,5129.0
2019-11-26 15:20:00,204.73,204.88,204.7,204.87,6511.0,162.9415,163.0609,162.9176,163.0529,6511.0
2019-11-26 15:25:00,204.89,205.1,204.89,205.1,8235.0,163.0688,163.2359,163.0688,163.2359,8235.0
2019-11-26 15:30:00,205.06,205.16,204.94,204.94,7928.0,163.2041,163.2837,163.1086,163.1086,7928.0
2019-11-26 15:35:00,204.95,204.97,204.43,204.47,18123.0,163.1166,163.1325,162.7027,162.7345,18123.0
2019-11-26 15:40:00,204.41,204.61,204.37,204.6,13075.0,162.6868,162.846,162.655,162.838,13075.0
2019-11-26 15:45:00,204.59,204.74,204.54,204.74,8990.0,162.83,162.9494,162.7903,162.9494,8990.0
2019-11-26 15:50:00,204.91,206.26,204.91,206.26,91969.0,163.0847,164.1592,163.0847,164.1592,91969.0
2019-11-26 15:55:00,206.25,206.27,205.64,205.87,124046.0,164.1512,164.1671,163.6657,163.8488,124046.0
2019-11-27 09:30:00,205.79,205.9,204.75,205.9,17281.0,163.7851,163.8727,162.9574,163.8727,17281.0
2019-11-27 09:35:00,205.77,205.78,205.18,205.69,2000.0,163.7692,163.7771,163.2996,163.7055,2000.0
2019-11-27 09:40:00,205.78,205.79,205.23,205.48,6100.0,163.7771,163.7851,163.3394,163.5384,6100.0
2019-11-27 09:45:00,205.48,205.48,203.93,204.13,12443.0,163.5384,163.5384,162.3048,162.4639,12443.0
2019-11-27 09:50:00,204.07,204.25,203.49,204.01,12820.0,162.4162,162.5594,161.9546,162.3684,12820.0
2019-11-27 09:55:00,204.06,204.06,203.59,203.91,6323.0,162.4082,162.4082,162.0342,162.2888,6323.0
2019-11-27 10:00:00,204.05,204.14,203.3,203.77,11046.0,162.4003,162.4719,161.8034,162.1774,11046.0
2019-11-27 10:05:00,203.77,204.48,203.67,204.46,32210.0,162.1774,162.7425,162.0978,162.7266,32210.0
2019-11-27 10:10:00,204.39,204.39,203.25,203.26,25208.0,162.6709,162.6709,161.7636,161.7715,25208.0
2019-11-27 10:15:00,203.37,203.4,202.17,202.25,15757.0,161.8591,161.8829,160.904,160.9677,15757.0
2019-11-27 10:20:00,202.22,202.79,202.17,202.62,20466.0,160.9438,161.3975,160.904,161.2622,20466.0
2019-11-27 10:25:00,202.66,202.85,202.01,202.18,15858.0,161.294,161.4452,160.7767,160.912,15858.0
2019-11-27 10:30:00,202.13,202.48,201.82,201.92,20156.0,160.8722,161.1507,160.6254,160.705,20156.0
2019-11-27 10:35:00,201.92,202.08,201.29,201.96,27504.0,160.705,160.8324,160.2036,160.7369,27504.0
2019-11-27 10:40:00,201.87,202.21,201.84,202.16,26723.0,160.6652,160.9358,160.6414,160.896,26723.0
2019-11-27 10:45:00,202.09,202.18,201.82,201.89,16747.0,160.8403,160.912,160.6254,160.6812,16747.0
2019-11-27 10:50:00,201.86,201.99,201.76,201.98,6493.0,160.6573,160.7607,160.5777,160.7528,6493.0
2019-11-27 10:55:00,201.99,202.05,201.85,201.91,26640.0,160.7607,160.8085,160.6493,160.6971,26640.0
2019-11-27 11:00:00,201.96,202.49,201.89,202.33,27175.0,160.7369,161.1587,160.6812,161.0313,27175.0
2019-11-27 11:05:00,202.33,202.33,201.71,201.91,4606.0,161.0313,161.0313,160.5379,160.6971,4606.0
2019-11-27 11:10:00,201.84,202.11,201.83,202.02,3747.0,160.6414,160.8563,160.6334,160.7846,3747.0
2019-11-27 11:15:00,202.02,202.11,201.86,202.11,1900.0,160.7846,160.8563,160.6573,160.8563,1900.0
2019-11-27 11:20:00,202.15,202.24,201.98,202.12,7801.0,160.8881,160.9597,160.7528,160.8642,7801.0
2019-11-27 11:25:00,202.19,202.2,201.94,202.02,7341.0,160.9199,160.9279,160.721,160.7846,7341.0
2019-11-27 11:30:00,202.01,202.21,202.01,202.07,16750.0,160.7767,160.9358,160.7767,160.8244,16750.0
2019-11-27 11:35:00,202.1,202.1,201.8,201.89,9772.0,160.8483,160.8483,160.6095,160.6812,9772.0
2019-11-27 11:40:00,201.85,201.91,201.78,201.78,4803.0,160.6493,160.6971,160.5936,160.5936,4803.0
2019-11-27 11:45:00,201.68,201.69,201.47,201.48,12424.0,160.514,160.522,160.3469,160.3548,12424.0
2019-11-27 11:50:00,201.48,201.76,201.48,201.61,3770.0,160.3548,160.5777,160.3548,160.4583,3770.0
2019-11-27 11:55:00,201.7,201.9,201.67,201.68,4834.0,160.5299,160.6891,160.5061,160.514,4834.0
2019-11-27 12:00:00,201.68,201.88,201.68,201.72,4033.0,160.514,160.6732,160.514,160.5459,4033.0
2019-11-27 12:05:00,201.8,202.02,201.69,201.86,4767.0,160.6095,160.7846,160.522,160.6573,4767.0
2019-11-27 12:10:00,201.85,202.11,201.75,202.01,9650.0,160.6493,160.8563,160.5697,160.7767,9650.0
2019-11-27 12:15:00,201.96,202.12,201.93,202.08,3207.0,160.7369,160.8642,160.713,160.8324,3207.0
2019-11-27 12:20:00,202.09,202.09,201.92,201.97,5027.0,160.8403,160.8403,160.705,160.7448,5027.0
2019-11-27 12:25:00,201.97,202.05,201.92,201.95,4396.0,160.7448,160.8085,160.705,160.7289,4396.0
2019-11-27 12:30:00,201.98,202.11,201.97,202.1,2558.0,160.7528,160.8563,160.7448,160.8483,2558.0
2019-11-27 12:35:00,202.12,202.39,202.09,202.39,19421.0,160.8642,161.0791,160.8403,161.0791,19421.0
2019-11-27 12:40:00,202.45,202.64,202.4,202.57,15532.0,161.1269,161.2781,161.0871,161.2224,15532.0
2019-11-27 12:45:00,202.58,202.6,202.44,202.49,3834.0,161.2303,161.2462,161.1189,161.1587,3834.0
2019-11-27 12:50:00,202.49,202.55,202.27,202.52,4120.0,161.1587,161.2064,160.9836,161.1826,4120.0
2019-11-27 12:55:00,202.53,202.8,202.53,202.55,7209.0,161.1905,161.4054,161.1905,161.2064,7209.0
2019-11-27 13:00:00,202.5,202.56,202.36,202.56,7095.0,161.1666,161.2144,161.0552,161.2144,7095.0
2019-11-27 13:05:00,202.6,202.7,202.54,202.55,4866.0,161.2462,161.3258,161.1985,161.2064,4866.0
2019-11-27 13:10:00,202.55,202.8,202.55,202.76,15529.0,161.2064,161.4054,161.2064,161.3736,15529.0
2019-11-27 13:15:00,202.76,202.78,202.41,202.41,5940.0,161.3736,161.3895,161.095,161.095,5940.0
2019-11-27 13:20:00,202.45,202.58,202.39,202.41,6249.0,161.1269,161.2303,161.0791,161.095,6249.0
2019-11-27 13:25:00,202.41,202.55,202.35,202.47,6937.0,161.095,161.2064,161.0473,161.1428,6937.0
2019-11-27 13:30:00,202.48,202.54,202.44,202.51,7029.0,161.1507,161.1985,161.1189,161.1746,7029.0
2019-11-27 13:35:00,202.53,202.57,202.37,202.56,6530.0,161.1905,161.2224,161.0632,161.2144,6530.0
2019-11-27 13:40:00,202.56,202.62,202.28,202.31,5906.0,161.2144,161.2622,160.9916,161.0154,5906.0
2019-11-27 13:45:00,202.28,202.29,202.03,202.27,8422.0,160.9916,160.9995,160.7926,160.9836,8422.0
2019-11-27 13:50:00,202.29,202.35,202.15,202.21,5850.0,160.9995,161.0473,160.8881,160.9358,5850.0
2019-11-27 13:55:00,202.22,202.28,201.9,201.9,6272.0,160.9438,160.9916,160.6891,160.6891,6272.0
2019-11-27 14:00:00,201.94,202.09,201.78,202.01,8873.0,160.721,160.8403,160.5936,160.7767,8873.0
2019-11-27 14:05:00,202.05,202.05,201.26,201.27,27338.0,160.8085,160.8085,160.1798,160.1877,27338.0
2019-11-27 14:10:00,201.22,201.34,201.12,201.19,59089.0,160.1479,160.2434,160.0683,160.124,59089.0
2019-11-27 14:15:00,201.16,201.67,201.16,201.46,27267.0,160.1002,160.5061,160.1002,160.3389,27267.0
2019-11-27 14:20:00,201.53,201.62,201.04,201.3,11530.0,160.3946,160.4663,160.0047,160.2116,11530.0
2019-11-27 14:25:00,201.25,201.31,201.1,201.17,8648.0,160.1718,160.2195,160.0524,160.1081,8648.0
2019-11-27 14:30:00,201.18,201.21,200.71,200.72,20632.0,160.1161,160.14,159.742,159.75,20632.0
2019-11-27 14:35:00,200.71,201.06,200.71,200.94,7969.0,159.742,160.0206,159.742,159.9251,7969.0
2019-11-27 14:40:00,200.92,200.94,200.77,200.85,7233.0,159.9091,159.9251,159.7898,159.8534,7233.0
2019-11-27 14:45:00,200.86,200.88,200.69,200.69,8663.0,159.8614,159.8773,159.7261,159.7261,8663.0
2019-11-27 14:50:00,200.72,200.75,200.6,200.62,6697.0,159.75,159.7738,159.6545,159.6704,6697.0
2019-11-27 14:55:00,200.64,200.71,200.56,200.57,15817.0,159.6863,159.742,159.6226,159.6306,15817.0
2019-11-27 15:00:00,200.61,201.05,200.61,200.98,11380.0,159.6624,160.0126,159.6624,159.9569,11380.0
2019-11-27 15:05:00,201.02,201.02,200.79,200.79,7369.0,159.9887,159.9887,159.8057,159.8057,7369.0
2019-11-27 15:10:00,200.79,200.96,200.76,200.96,9609.0,159.8057,159.941,159.7818,159.941,9609.0
2019-11-27 15:15:00,200.96,201.0,200.87,200.89,8802.0,159.941,159.9728,159.8694,159.8853,8802.0
2019-11-27 15:20:00,200.94,201.08,200.93,200.97,13772.0,159.9251,160.0365,159.9171,159.9489,13772.0
2019-11-27 15:25:00,201.0,201.06,200.71,200.79,8917.0,159.9728,160.0206,159.742,159.8057,8917.0
2019-11-27 15:30:00,200.82,201.05,200.78,200.8,12400.0,159.8296,160.0126,159.7977,159.8136,12400.0
2019-11-27 15:35:00,200.78,200.94,200.74,200.74,11367.0,159.7977,159.9251,159.7659,159.7659,11367.0
2019-11-27 15:40:00,200.75,200.93,200.74,200.81,10110.0,159.7738,159.9171,159.7659,159.8216,10110.0
2019-11-27 15:45:00,200.84,201.2,200.77,201.19,25749.0,159.8455,160.132,159.7898,160.124,25749.0
2019-11-27 15:50:00,201.16,201.36,201.14,201.17,28109.0,160.1002,160.2593,160.0842,160.1081,28109.0
2019-11-27 15:55:00,201.19,201.2,200.97,200.98,71799.0,160.124,160.132,159.9489,159.9569,71799.0
2019-11-29 09:30:00,200.0,201.34,199.91,200.15,48438.0,159.1769,160.2434,159.1053,159.2963,48438.0
2019-11-29 09:35:00,200.29,200.37,199.5,200.2,13808.0,159.4077,159.4714,158.779,159.3361,13808.0
2019-11-29 09:40:00,200.2,200.87,200.1,200.68,28629.0,159.3361,159.8694,159.2565,159.7181,28629.0
2019-11-29 09:45:00,200.65,201.29,200.64,200.8,37282.0,159.6943,160.2036,159.6863,159.8136,37282.0
2019-11-29 09:50:00,200.7,201.02,200.42,200.75,20717.0,159.7341,159.9887,159.5112,159.7738,20717.0
2019-11-29 09:55:00,200.89,200.9,200.45,200.66,19882.0,159.8853,159.8932,159.5351,159.7022,19882.0
2019-11-29 10:00:00,200.66,201.5,200.6,201.21,23901.0,159.7022,160.3708,159.6545,160.14,23901.0
2019-11-29 10:05:00,201.16,201.47,200.8,201.44,20988.0,160.1002,160.3469,159.8136,160.323,20988.0
2019-11-29 10:10:00,201.53,201.78,200.97,201.6,17811.0,160.3946,160.5936,159.9489,160.4504,17811.0
2019-11-29 10:15:00,201.78,202.0,201.35,201.38,24074.0,160.5936,160.7687,160.2514,160.2753,24074.0
2019-11-29 10:20:00,201.4,202.05,201.35,201.61,19753.0,160.2912,160.8085,160.2514,160.4583,19753.0
2019-11-29 10:25:00,201.61,202.09,201.61,201.89,10731.0,160.4583,160.8403,160.4583,160.6812,10731.0
2019-11-29 10:30:00,201.84,201.97,201.52,201.97,20211.0,160.6414,160.7448,160.3867,160.7448,20211.0
2019-11-29 10:35:00,201.91,202.12,201.7,201.96,6100.0,160.6971,160.8642,160.5299,160.7369,6100.0
2019-11-29 10:40:00,201.91,202.23,201.9,202.0,6985.0,160.6971,160.9518,160.6891,160.7687,6985.0
2019-11-29 10:45:00,201.99,201.99,201.59,201.87,6315.0,160.7607,160.7607,160.4424,160.6652,6315.0
2019-11-29 10:50:00,201.88,202.54,201.86,202.4,9620.0,160.6732,161.1985,160.6573,161.0871,9620.0
2019-11-29 10:55:00,202.4,202.62,202.1,202.16,20592.0,161.0871,161.2622,160.8483,160.896,20592.0
2019-11-29 11:00:00,202.18,202.67,202.11,202.29,22214.0,160.912,161.3019,160.8563,160.9995,22214.0
2019-11-29 11:05:00,202.32,202.51,202.05,202.43,14508.0,161.0234,161.1746,160.8085,161.1109,14508.0
2019-11-29 11:10:00,202.55,202.83,202.54,202.8,5489.0,161.2064,161.4293,161.1985,161.4054,5489.0
2019-11-29 11:15:00,202.8,203.05,202.63,202.89,9099.0,161.4054,161.6044,161.2701,161.477,9099.0
2019-11-29 11:20:00,202.86,203.06,202.65,203.04,11667.0,161.4532,161.6123,161.286,161.5964,11667.0
2019-11-29 11:25:00,203.06,203.1,202.62,202.68,8291.0,161.6123,161.6442,161.2622,161.3099,8291.0
2019-11-29 11:30:00,202.7,203.11,202.48,202.94,32280.0,161.3258,161.6521,161.1507,161.5168,32280.0
2019-11-29 11:35:00,202.98,203.46,202.88,203.41,20522.0,161.5487,161.9307,161.4691,161.8909,20522.0
2019-11-29 11:40:00,203.4,203.52,202.61,202.61,15380.0,161.8829,161.9784,161.2542,161.2542,15380.0
2019-11-29 11:45:00,202.6,203.19,202.6,203.03,5347.0,161.2462,161.7158,161.2462,161.5885,5347.0
2019-11-29 11:50:00,203.02,203.02,202.46,202.5,20142.0,161.5805,161.5805,161.1348,161.1666,20142.0
2019-11-29 11:55:00,202.5,202.69,202.48,202.48,16097.0,161.1666,161.3179,161.1507,161.1507,16097.0
2019-11-29 12:00:00,202.44,202.74,202.4,202.45,8750.0,161.1189,161.3577,161.0871,161.1269,8750.0
2019-11-29 12:05:00,202.5,202.79,202.48,202.74,9926.0,161.1666,161.3975,161.1507,161.3577,9926.0
2019-11-29 12:10:00,202.8,202.8,202.45,202.58,13232.0,161.4054,161.4054,161.1269,161.2303,13232.0
2019-11-29 12:15:00,202.6,202.69,202.51,202.6,7096.0,161.2462,161.3179,161.1746,161.2462,7096.0
2019-11-29 12:20:00,202.64,202.8,202.61,202.74,5813.0,161.2781,161.4054,161.2542,161.3577,5813.0
2019-11-29 12:25:00,202.75,202.79,202.65,202.71,6028.0,161.3656,161.3975,161.286,161.3338,6028.0
2019-11-29 12:30:00,202.74,202.74,202.33,202.4,7929.0,161.3577,161.3577,161.0313,161.0871,7929.0
2019-11-29 12:35:00,202.41,202.54,201.89,202.54,29442.0,161.095,161.1985,160.6812,161.1985,29442.0
2019-11-29 12:40:00,202.54,202.54,202.17,202.49,14164.0,161.1985,161.1985,160.904,161.1587,14164.0
2019-11-29 12:45:00,202.47,202.61,202.24,202.5,26389.0,161.1428,161.2542,160.9597,161.1666,26389.0
2019-11-29 12:50:00,202.49,202.83,202.48,202.57,35478.0,161.1587,161.4293,161.1507,161.2224,35478.0
2019-11-29 12:55:00,202.55,202.8,202.38,202.68,57473.0,161.2064,161.4054,161.0711,161.3099,57473.0
2019-12-02 09:30:00,202.8,204.03,202.39,202.88,29324.0,161.4054,162.3844,161.0791,161.4691,29324.0
2019-12-02 09:35:00,202.88,203.08,202.43,202.49,13885.0,161.4691,161.6283,161.1109,161.1587,13885.0
2019-12-02 09:40:00,202.52,202.74,202.02,202.35,16952.0,161.1826,161.3577,160.7846,161.0473,16952.0
2019-12-02 09:45:00,202.4,203.28,202.15,203.18,11074.0,161.0871,161.7874,160.8881,161.7078,11074.0
2019-12-02 09:50:00,203.31,203.67,203.13,203.6,5839.0,161.8113,162.0978,161.6681,162.0421,5839.0
2019-12-02 09:55:00,203.57,203.72,203.2,203.61,8165.0,162.0182,162.1376,161.7238,162.0501,8165.0
2019-12-02 10:00:00,203.61,204.67,203.38,204.67,15270.0,162.0501,162.8937,161.867,162.8937,15270.0
2019-12-02 10:05:00,204.6,204.83,204.51,204.64,8825.0,162.838,163.0211,162.7664,162.8698,8825.0
2019-12-02 10:10:00,204.74,205.18,204.42,204.46,13290.0,162.9494,163.2996,162.6947,162.7266,13290.0
2019-12-02 10:15:00,204.41,204.92,204.37,204.78,15971.0,162.6868,163.0927,162.655,162.9813,15971.0
2019-12-02 10:20:00,204.85,205.4,204.79,205.24,14802.0,163.037,163.4747,162.9892,163.3474,14802.0
2019-12-02 10:25:00,205.25,205.3,204.55,204.69,7398.0,163.3553,163.3951,162.7982,162.9096,7398.0
2019-12-02 10:30:00,204.61,204.76,204.06,204.22,11365.0,162.846,162.9653,162.4082,162.5356,11365.0
2019-12-02 10:35:00,204.14,204.33,203.87,204.32,8951.0,162.4719,162.6231,162.257,162.6152,8951.0
2019-12-02 10:40:00,204.29,204.76,204.29,204.76,8107.0,162.5913,162.9653,162.5913,162.9653,8107.0
2019-12-02 10:45:00,204.73,204.88,204.46,204.56,10811.0,162.9415,163.0609,162.7266,162.8062,10811.0
2019-12-02 10:50:00,204.53,204.75,204.51,204.55,8527.0,162.7823,162.9574,162.7664,162.7982,8527.0
2019-12-02 10:55:00,204.48,204.56,204.23,204.26,9411.0,162.7425,162.8062,162.5435,162.5674,9411.0
2019-12-02 11:00:00,204.26,204.29,203.75,203.8,15605.0,162.5674,162.5913,162.1615,162.2013,15605.0
2019-12-02 11:05:00,203.75,203.81,203.53,203.8,9829.0,162.1615,162.2093,161.9864,162.2013,9829.0
2019-12-02 11:10:00,203.83,203.91,203.69,203.74,7521.0,162.2252,162.2888,162.1138,162.1535,7521.0
2019-12-02 11:15:00,203.67,203.68,203.04,203.05,5094.0,162.0978,162.1058,161.5964,161.6044,5094.0
2019-12-02 11:20:00,203.16,203.22,202.9,203.06,11019.0,161.6919,161.7397,161.485,161.6123,11019.0
2019-12-02 11:25:00,203.16,203.29,202.73,202.74,5225.0,161.6919,161.7954,161.3497,161.3577,5225.0
2019-12-02 11:30:00,202.79,203.33,202.79,203.3,9853.0,161.3975,161.8272,161.3975,161.8034,9853.0
2019-12-02 11:35:00,203.23,203.51,203.05,203.49,5017.0,161.7476,161.9705,161.6044,161.9546,5017.0
2019-12-02 11:40:00,203.44,203.56,203.37,203.42,6849.0,161.9148,162.0103,161.8591,161.8989,6849.0
2019-12-02 11:45:00,203.42,203.57,203.39,203.57,8952.0,161.8989,162.0182,161.875,162.0182,8952.0
2019-12-02 11:50:00,203.64,203.72,203.53,203.65,5835.0,162.074,162.1376,161.9864,162.0819,5835.0
2019-12-02 11:55:00,203.55,203.64,203.41,203.62,2156.0,162.0023,162.074,161.8909,162.058,2156.0
2019-12-02 12:00:00,203.62,203.67,203.21,203.21,11617.0,162.058,162.0978,161.7317,161.7317,11617.0
2019-12-02 12:05:00,203.21,203.51,203.21,203.51,2481.0,161.7317,161.9705,161.7317,161.9705,2481.0
2019-12-02 12:10:00,203.53,203.59,203.22,203.26,3666.0,161.9864,162.0342,161.7397,161.7715,3666.0
2019-12-02 12:15:00,203.24,203.35,203.08,203.13,9441.0,161.7556,161.8431,161.6283,161.6681,9441.0
2019-12-02 12:20:00,203.06,203.09,202.88,202.94,3043.0,161.6123,161.6362,161.4691,161.5168,3043.0
2019-12-02 12:25:00,202.92,203.22,202.92,203.22,3364.0,161.5009,161.7397,161.5009,161.7397,3364.0
2019-12-02 12:30:00,203.2,203.24,203.14,203.17,3261.0,161.7238,161.7556,161.676,161.6999,3261.0
2019-12-02 12:35:00,203.21,203.23,203.1,203.15,1751.0,161.7317,161.7476,161.6442,161.684,1751.0
2019-12-02 12:40:00,203.15,203.17,203.02,203.13,1954.0,161.684,161.6999,161.5805,161.6681,1954.0
2019-12-02 12:45:00,203.13,203.13,202.95,203.01,1635.0,161.6681,161.6681,161.5248,161.5725,1635.0
2019-12-02 12:50:00,203.01,203.12,202.86,203.03,4852.0,161.5725,161.6601,161.4532,161.5885,4852.0
2019-12-02 12:55:00,203.08,203.19,202.77,202.77,3138.0,161.6283,161.7158,161.3815,161.3815,3138.0
2019-12-02 13:00:00,202.85,202.94,202.75,202.94,3700.0,161.4452,161.5168,161.3656,161.5168,3700.0
2019-12-02 13:05:00,202.91,203.26,202.91,203.09,4650.0,161.493,161.7715,161.493,161.6362,4650.0
2019-12-02 13:10:00,203.13,203.35,203.13,203.28,7443.0,161.6681,161.8431,161.6681,161.7874,7443.0
2019-12-02 13:15:00,203.24,203.26,202.95,203.11,7750.0,161.7556,161.7715,161.5248,161.6521,7750.0
2019-12-02 13:20:00,203.11,203.14,202.94,203.06,3800.0,161.6521,161.676,161.5168,161.6123,3800.0
2019-12-02 13:25:00,203.09,203.3,203.09,203.25,2798.0,161.6362,161.8034,161.6362,161.7636,2798.0
2019-12-02 13:30:00,203.19,203.3,203.02,203.05,11348.0,161.7158,161.8034,161.5805,161.6044,11348.0
2019-12-02 13:35:00,203.09,203.28,202.93,203.01,10711.0,161.6362,161.7874,161.5089,161.5725,10711.0
2019-12-02 13:40:00,202.99,203.02,202.73,202.88,2839.0,161.5566,161.5805,161.3497,161.4691,2839.0
2019-12-02 13:45:00,202.87,202.99,202.83,202.88,1700.0,161.4611,161.5566,161.4293,161.4691,1700.0
2019-12-02 13:50:00,202.91,203.08,202.81,203.05,9893.0,161.493,161.6283,161.4134,161.6044,9893.0
2019-12-02 13:55:00,203.01,203.07,202.95,203.01,4425.0,161.5725,161.6203,161.5248,161.5725,4425.0
2019-12-02 14:00:00,202.99,202.99,202.82,202.93,3159.0,161.5566,161.5566,161.4213,161.5089,3159.0
2019-12-02 14:05:00,202.87,202.95,202.87,202.95,4195.0,161.4611,161.5248,161.4611,161.5248,4195.0
2019-12-02 14:10:00,202.95,203.14,202.95,203.03,5821.0,161.5248,161.676,161.5248,161.5885,5821.0
2019-12-02 14:15:00,203.0,203.15,203.0,203.11,4036.0,161.5646,161.684,161.5646,161.6521,4036.0
2019-12-02 14:20:00,203.2,203.28,203.12,203.2,6967.0,161.7238,161.7874,161.6601,161.7238,6967.0
2019-12-02 14:25:00,203.19,203.36,203.17,203.26,5851.0,161.7158,161.8511,161.6999,161.7715,5851.0
2019-12-02 14:30:00,203.28,203.42,203.28,203.4,8240.0,161.7874,161.8989,161.7874,161.8829,8240.0
2019-12-02 14:35:00,203.41,203.49,203.38,203.41,5114.0,161.8909,161.9546,161.867,161.8909,5114.0
2019-12-02 14:40:00,203.42,203.5,203.4,203.41,4278.0,161.8989,161.9625,161.8829,161.8909,4278.0
2019-12-02 14:45:00,203.42,203.59,203.39,203.59,8094.0,161.8989,162.0342,161.875,162.0342,8094.0
2019-12-02 14:50:00,203.6,203.66,203.53,203.56,2096.0,162.0421,162.0899,161.9864,162.0103,2096.0
2019-12-02 14:55:00,203.53,203.74,203.53,203.64,2464.0,161.9864,162.1535,161.9864,162.074,2464.0
2019-12-02 15:00:00,203.63,203.65,203.54,203.61,2784.0,162.066,162.0819,161.9944,162.0501,2784.0
2019-12-02 15:05:00,203.66,203.66,203.39,203.4,9550.0,162.0899,162.0899,161.875,161.8829,9550.0
2019-12-02 15:10:00,203.41,203.45,203.32,203.33,3746.0,161.8909,161.9227,161.8193,161.8272,3746.0
2019-12-02 15:15:00,203.34,203.51,203.34,203.44,3714.0,161.8352,161.9705,161.8352,161.9148,3714.0
2019-12-02 15:20:00,203.46,203.48,203.31,203.35,5819.0,161.9307,161.9466,161.8113,161.8431,5819.0
2019-12-02 15:25:00,203.36,203.49,203.33,203.44,4702.0,161.8511,161.9546,161.8272,161.9148,4702.0
2019-12-02 15:30:00,203.46,203.49,203.36,203.44,4732.0,161.9307,161.9546,161.8511,161.9148,4732.0
2019-12-02 15:35:00,203.44,203.66,203.42,203.58,7402.0,161.9148,162.0899,161.8989,162.0262,7402.0
2019-12-02 15:40:00,203.56,203.81,203.53,203.77,6485.0,162.0103,162.2093,161.9864,162.1774,6485.0
2019-12-02 15:45:00,203.8,203.9,203.7,203.76,7645.0,162.2013,162.2809,162.1217,162.1695,7645.0
2019-12-02 15:50:00,203.73,203.86,203.58,203.65,30150.0,162.1456,162.2491,162.0262,162.0819,30150.0
2019-12-02 15:55:00,203.63,203.7,203.32,203.33,101235.0,162.066,162.1217,161.8193,161.8272,101235.0
2019-12-03 09:30:00,203.4,205.72,202.82,204.5,27565.0,161.8829,163.7294,161.4213,162.7584,27565.0
2019-12-03 09:35:00,204.67,205.51,204.45,205.43,18525.0,162.8937,163.5623,162.7186,163.4986,18525.0
2019-12-03 09:40:00,205.43,206.68,205.43,206.35,30420.0,163.4986,164.4934,163.4986,164.2308,30420.0
2019-12-03 09:45:00,206.38,206.39,205.55,205.91,21222.0,164.2547,164.2626,163.5941,163.8806,21222.0
2019-12-03 09:50:00,205.78,206.25,205.58,205.93,23028.0,163.7771,164.1512,163.618,163.8965,23028.0
2019-12-03 09:55:00,205.85,206.06,205.27,205.27,12438.0,163.8329,164.0,163.3712,163.3712,12438.0
2019-12-03 10:00:00,205.09,205.23,204.87,204.88,11723.0,163.228,163.3394,163.0529,163.0609,11723.0
2019-12-03 10:05:00,204.95,205.04,204.5,204.81,30779.0,163.1166,163.1882,162.7584,163.0051,30779.0
2019-12-03 10:10:00,204.79,204.95,204.59,204.61,16714.0,162.9892,163.1166,162.83,162.846,16714.0
2019-12-03 10:15:00,204.64,205.14,204.59,205.06,11400.0,162.8698,163.2678,162.83,163.2041,11400.0
2019-12-03 10:20:00,205.06,205.42,205.01,205.1,8541.0,163.2041,163.4906,163.1643,163.2359,8541.0
2019-12-03 10:25:00,205.04,205.33,204.98,205.15,5819.0,163.1882,163.419,163.1404,163.2757,5819.0
2019-12-03 10:30:00,205.18,205.19,204.86,204.86,7512.0,163.2996,163.3076,163.0449,163.0449,7512.0
2019-12-03 10:35:00,204.96,205.02,204.8,204.93,12900.0,163.1245,163.1723,162.9972,163.1006,12900.0
2019-12-03 10:40:00,204.87,205.11,204.87,204.95,6695.0,163.0529,163.2439,163.0529,163.1166,6695.0
2019-12-03 10:45:00,204.98,204.98,204.49,204.67,7946.0,163.1404,163.1404,162.7505,162.8937,7946.0
2019-12-03 10:50:00,204.66,204.84,204.59,204.81,11875.0,162.8858,163.029,162.83,163.0051,11875.0
2019-12-03 10:55:00,204.74,205.51,204.72,205.41,7694.0,162.9494,163.5623,162.9335,163.4827,7694.0
2019-12-03 11:00:00,205.31,205.46,204.9,204.91,9830.0,163.4031,163.5225,163.0768,163.0847,9830.0
2019-12-03 11:05:00,204.92,205.02,204.79,204.94,10122.0,163.0927,163.1723,162.9892,163.1086,10122.0
2019-12-03 11:10:00,204.93,205.29,204.82,205.21,17126.0,163.1006,163.3872,163.0131,163.3235,17126.0
2019-12-03 11:15:00,205.21,205.3,205.05,205.11,5499.0,163.3235,163.3951,163.1962,163.2439,5499.0
2019-12-03 11:20:00,205.12,205.15,204.38,204.55,7884.0,163.2519,163.2757,162.6629,162.7982,7884.0
2019-12-03 11:25:00,204.52,204.59,204.31,204.38,8255.0,162.7743,162.83,162.6072,162.6629,8255.0
2019-12-03 11:30:00,204.29,204.39,204.18,204.34,6350.0,162.5913,162.6709,162.5037,162.6311,6350.0
2019-12-03 11:35:00,204.33,204.33,203.93,203.93,5828.0,162.6231,162.6231,162.3048,162.3048,5828.0
2019-12-03 11:40:00,203.94,204.04,203.65,203.75,11112.0,162.3127,162.3923,162.0819,162.1615,11112.0
2019-12-03 11:45:00,203.77,203.92,203.75,203.88,3253.0,162.1774,162.2968,162.1615,162.265,3253.0
2019-12-03 11:50:00,203.96,203.96,203.46,203.46,3661.0,162.3286,162.3286,161.9307,161.9307,3661.0
2019-12-03 11:55:00,203.46,203.63,203.46,203.6,3451.0,161.9307,162.066,161.9307,162.0421,3451.0
2019-12-03 12:00:00,203.61,203.61,203.27,203.28,2637.0,162.0501,162.0501,161.7795,161.7874,2637.0
2019-12-03 12:05:00,203.28,203.53,203.2,203.2,5034.0,161.7874,161.9864,161.7238,161.7238,5034.0
2019-12-03 12:10:00,203.2,203.2,202.69,202.69,4218.0,161.7238,161.7238,161.3179,161.3179,4218.0
2019-12-03 12:15:00,202.64,202.8,202.64,202.76,2544.0,161.2781,161.4054,161.2781,161.3736,2544.0
2019-12-03 12:20:00,202.83,202.99,202.78,202.87,3600.0,161.4293,161.5566,161.3895,161.4611,3600.0
2019-12-03 12:25:00,202.79,202.9,202.78,202.83,4807.0,161.3975,161.485,161.3895,161.4293,4807.0
2019-12-03 12:30:00,202.84,202.88,202.58,202.72,2410.0,161.4372,161.4691,161.2303,161.3417,2410.0
2019-12-03 12:35:00,202.73,202.9,202.68,202.89,4200.0,161.3497,161.485,161.3099,161.477,4200.0
2019-12-03 12:40:00,202.93,202.95,202.79,202.82,2855.0,161.5089,161.5248,161.3975,161.4213,2855.0
2019-12-03 12:45:00,202.81,202.86,202.77,202.83,2618.0,161.4134,161.4532,161.3815,161.4293,2618.0
2019-12-03 12:50:00,202.81,203.0,202.81,202.99,6400.0,161.4134,161.5646,161.4134,161.5566,6400.0
2019-12-03 12:55:00,202.97,202.98,202.8,202.98,2500.0,161.5407,161.5487,161.4054,161.5487,2500.0
2019-12-03 13:00:00,202.95,203.06,202.88,202.97,5115.0,161.5248,161.6123,161.4691,161.5407,5115.0
2019-12-03 13:05:00,202.99,203.14,202.81,203.14,8784.0,161.5566,161.676,161.4134,161.676,8784.0
2019-12-03 13:10:00,203.12,203.23,203.07,203.22,2707.0,161.6601,161.7476,161.6203,161.7397,2707.0
2019-12-03 13:15:00,203.23,203.23,203.09,203.09,3004.0,161.7476,161.7476,161.6362,161.6362,3004.0
2019-12-03 13:20:00,203.15,203.65,203.15,203.55,9542.0,161.684,162.0819,161.684,162.0023,9542.0
2019-12-03 13:25:00,203.48,203.69,203.48,203.68,4642.0,161.9466,162.1138,161.9466,162.1058,4642.0
2019-12-03 13:30:00,203.69,203.87,203.59,203.87,3806.0,162.1138,162.257,162.0342,162.257,3806.0
2019-12-03 13:35:00,203.9,204.11,203.86,204.02,3010.0,162.2809,162.448,162.2491,162.3764,3010.0
2019-12-03 13:40:00,203.99,204.09,203.99,204.08,3570.0,162.3525,162.4321,162.3525,162.4241,3570.0
2019-12-03 13:45:00,204.04,204.06,203.95,204.03,5865.0,162.3923,162.4082,162.3207,162.3844,5865.0
2019-12-03 13:50:00,204.04,204.07,203.81,203.81,3946.0,162.3923,162.4162,162.2093,162.2093,3946.0
2019-12-03 13:55:00,203.86,204.04,203.81,204.02,2301.0,162.2491,162.3923,162.2093,162.3764,2301.0
2019-12-03 14:00:00,204.03,204.16,203.97,204.06,3175.0,162.3844,162.4878,162.3366,162.4082,3175.0
2019-12-03 14:05:00,204.05,204.05,203.82,203.84,4894.0,162.4003,162.4003,162.2172,162.2331,4894.0
2019-12-03 14:10:00,203.84,203.94,203.73,203.84,5444.0,162.2331,162.3127,162.1456,162.2331,5444.0
2019-12-03 14:15:00,203.89,203.94,203.78,203.88,5612.0,162.2729,162.3127,162.1854,162.265,5612.0
2019-12-03 14:20:00,203.84,203.92,203.82,203.9,4820.0,162.2331,162.2968,162.2172,162.2809,4820.0
2019-12-03 14:25:00,203.86,203.89,203.68,203.75,2800.0,162.2491,162.2729,162.1058,162.1615,2800.0
2019-12-03 14:30:00,203.7,204.01,203.59,203.94,6085.0,162.1217,162.3684,162.0342,162.3127,6085.0
2019-12-03 14:35:00,203.97,204.1,203.9,204.05,6600.0,162.3366,162.4401,162.2809,162.4003,6600.0
2019-12-03 14:40:00,204.01,204.32,204.01,204.32,4013.0,162.3684,162.6152,162.3684,162.6152,4013.0
2019-12-03 14:45:00,204.34,204.6,204.28,204.49,4709.0,162.6311,162.838,162.5833,162.7505,4709.0
2019-12-03 14:50:00,204.47,204.57,204.45,204.47,5258.0,162.7345,162.8141,162.7186,162.7345,5258.0
2019-12-03 14:55:00,204.46,204.59,204.45,204.54,6476.0,162.7266,162.83,162.7186,162.7903,6476.0
2019-12-03 15:00:00,204.61,204.65,204.38,204.38,4809.0,162.846,162.8778,162.6629,162.6629,4809.0
2019-12-03 15:05:00,204.35,204.38,204.22,204.27,3136.0,162.639,162.6629,162.5356,162.5754,3136.0
2019-12-03 15:10:00,204.27,204.38,204.1,204.1,7388.0,162.5754,162.6629,162.4401,162.4401,7388.0
2019-12-03 15:15:00,204.1,204.14,203.94,204.03,5063.0,162.4401,162.4719,162.3127,162.3844,5063.0
2019-12-03 15:20:00,204.08,204.37,204.07,204.37,7209.0,162.4241,162.655,162.4162,162.655,7209.0
2019-12-03 15:25:00,204.36,204.48,204.29,204.45,9256.0,162.647,162.7425,162.5913,162.7186,9256.0
2019-12-03 15:30:00,204.48,204.48,204.04,204.09,11511.0,162.7425,162.7425,162.3923,162.4321,11511.0
2019-12-03 15:35:00,204.06,204.08,203.91,203.98,7890.0,162.4082,162.4241,162.2888,162.3446,7890.0
2019-12-03 15:40:00,204.01,204.07,203.97,204.01,8179.0,162.3684,162.4162,162.3366,162.3684,8179.0
2019-12-03 15:45:00,204.01,204.1,203.94,204.09,8409.0,162.3684,162.4401,162.3127,162.4321,8409.0
2019-12-03 15:50:00,204.12,204.39,204.12,204.27,21826.0,162.456,162.6709,162.456,162.5754,21826.0
2019-12-03 15:55:00,204.31,204.36,204.1,204.12,45345.0,162.6072,162.647,162.4401,162.456,45345.0
2019-12-04 09:30:00,202.68,204.37,202.68,203.4,21100.0,161.3099,162.655,161.3099,161.8829,21100.0
2019-12-04 09:35:00,203.57,203.93,203.38,203.93,3774.0,162.0182,162.3048,161.867,162.3048,3774.0
2019-12-04 09:40:00,204.17,204.17,203.09,203.32,9050.0,162.4958,162.4958,161.6362,161.8193,9050.0
2019-12-04 09:45:00,203.29,203.48,202.87,203.23,29719.0,161.7954,161.9466,161.4611,161.7476,29719.0
2019-12-04 09:50:00,203.25,204.88,203.08,204.55,14186.0,161.7636,163.0609,161.6283,162.7982,14186.0
2019-12-04 09:55:00,204.54,204.68,204.18,204.18,5173.0,162.7903,162.9017,162.5037,162.5037,5173.0
2019-12-04 10:00:00,204.35,204.89,203.98,204.68,10492.0,162.639,163.0688,162.3446,162.9017,10492.0
2019-12-04 10:05:00,204.75,205.03,204.39,204.39,8246.0,162.9574,163.1802,162.6709,162.6709,8246.0
2019-12-04 10:10:00,204.38,204.47,203.71,203.83,6051.0,162.6629,162.7345,162.1297,162.2252,6051.0
2019-12-04 10:15:00,203.87,203.88,203.41,203.6,8713.0,162.257,162.265,161.8909,162.0421,8713.0
2019-12-04 10:20:00,203.62,203.62,203.13,203.22,10481.0,162.058,162.058,161.6681,161.7397,10481.0
2019-12-04 10:25:00,203.25,203.36,203.14,203.29,2616.0,161.7636,161.8511,161.676,161.7954,2616.0
2019-12-04 10:30:00,203.22,203.64,203.08,203.42,3900.0,161.7397,162.074,161.6283,161.8989,3900.0
2019-12-04 10:35:00,203.47,203.59,203.36,203.5,4100.0,161.9387,162.0342,161.8511,161.9625,4100.0
2019-12-04 10:40:00,203.6,203.64,203.25,203.35,12330.0,162.0421,162.074,161.7636,161.8431,12330.0
2019-12-04 10:45:00,203.41,203.67,203.34,203.49,8549.0,161.8909,162.0978,161.8352,161.9546,8549.0
2019-12-04 10:50:00,203.49,203.56,203.27,203.27,4140.0,161.9546,162.0103,161.7795,161.7795,4140.0
2019-12-04 10:55:00,203.28,203.32,203.08,203.13,4660.0,161.7874,161.8193,161.6283,161.6681,4660.0
2019-12-04 11:00:00,203.03,203.03,202.67,202.87,6253.0,161.5885,161.5885,161.3019,161.4611,6253.0
2019-12-04 11:05:00,202.87,203.18,202.87,203.17,5107.0,161.4611,161.7078,161.4611,161.6999,5107.0
2019-12-04 11:10:00,203.22,203.46,203.16,203.27,2900.0,161.7397,161.9307,161.6919,161.7795,2900.0
2019-12-04 11:15:00,203.21,203.21,203.03,203.13,1900.0,161.7317,161.7317,161.5885,161.6681,1900.0
2019-12-04 11:20:00,203.13,203.4,203.06,203.33,3964.0,161.6681,161.8829,161.6123,161.8272,3964.0
2019-12-04 11:25:00,203.33,203.36,203.16,203.16,9304.0,161.8272,161.8511,161.6919,161.6919,9304.0
2019-12-04 11:30:00,203.2,203.21,203.0,203.2,6000.0,161.7238,161.7317,161.5646,161.7238,6000.0
2019-12-04 11:35:00,203.18,203.26,203.06,203.26,2135.0,161.7078,161.7715,161.6123,161.7715,2135.0
2019-12-04 11:40:00,203.26,203.33,203.15,203.28,9006.0,161.7715,161.8272,161.684,161.7874,9006.0
2019-12-04 11:45:00,203.28,203.42,203.19,203.37,5276.0,161.7874,161.8989,161.7158,161.8591,5276.0
2019-12-04 11:50:00,203.33,203.47,203.32,203.35,4919.0,161.8272,161.9387,161.8193,161.8431,4919.0
2019-12-04 11:55:00,203.4,203.4,203.14,203.15,2400.0,161.8829,161.8829,161.676,161.684,2400.0
2019-12-04 12:00:00,203.16,203.35,203.16,203.26,2529.0,161.6919,161.8431,161.6919,161.7715,2529.0
2019-12-04 12:05:00,203.36,203.38,203.18,203.26,3100.0,161.8511,161.867,161.7078,161.7715,3100.0
2019-12-04 12:10:00,203.31,203.31,203.24,203.31,1900.0,161.8113,161.8113,161.7556,161.8113,1900.0
2019-12-04 12:15:00,203.29,203.36,203.25,203.34,2720.0,161.7954,161.8511,161.7636,161.8352,2720.0
2019-12-04 12:20:00,203.37,203.38,203.27,203.37,36800.0,161.8591,161.867,161.7795,161.8591,36800.0
2019-12-04 12:25:00,203.37,203.71,203.36,203.53,3800.0,161.8591,162.1297,161.8511,161.9864,3800.0
2019-12-04 12:30:00,203.53,203.63,203.53,203.61,3161.0,161.9864,162.066,161.9864,162.0501,3161.0
2019-12-04 12:35:00,203.65,203.95,203.65,203.88,35875.0,162.0819,162.3207,162.0819,162.265,35875.0
2019-12-04 12:40:00,203.84,203.98,203.81,203.95,1700.0,162.2331,162.3446,162.2093,162.3207,1700.0
2019-12-04 12:45:00,203.95,204.03,203.75,204.02,26964.0,162.3207,162.3844,162.1615,162.3764,26964.0
2019-12-04 12:50:00,204.08,204.29,204.08,204.26,3138.0,162.4241,162.5913,162.4241,162.5674,3138.0
2019-12-04 12:55:00,204.22,204.24,204.12,204.13,1907.0,162.5356,162.5515,162.456,162.4639,1907.0
2019-12-04 13:00:00,204.1,204.36,204.09,204.27,20675.0,162.4401,162.647,162.4321,162.5754,20675.0
2019-12-04 13:05:00,204.2,204.2,203.62,203.65,3700.0,162.5197,162.5197,162.058,162.0819,3700.0
2019-12-04 13:10:00,203.57,203.86,203.57,203.78,3000.0,162.0182,162.2491,162.0182,162.1854,3000.0
2019-12-04 13:15:00,203.78,203.78,203.6,203.72,1624.0,162.1854,162.1854,162.0421,162.1376,1624.0
2019-12-04 13:20:00,203.73,203.86,203.69,203.8,2713.0,162.1456,162.2491,162.1138,162.2013,2713.0
2019-12-04 13:25:00,203.78,203.81,203.7,203.81,2428.0,162.1854,162.2093,162.1217,162.2093,2428.0
2019-12-04 13:30:00,203.84,203.96,203.81,203.9,3700.0,162.2331,162.3286,162.2093,162.2809,3700.0
2019-12-04 13:35:00,203.9,204.0,203.9,203.92,2400.0,162.2809,162.3605,162.2809,162.2968,2400.0
2019-12-04 13:40:00,203.92,204.21,203.92,204.15,5174.0,162.2968,162.5276,162.2968,162.4799,5174.0
2019-12-04 13:45:00,204.19,204.22,204.11,204.19,6370.0,162.5117,162.5356,162.448,162.5117,6370.0
2019-12-04 13:50:00,204.19,204.35,204.16,204.2,13596.0,162.5117,162.639,162.4878,162.5197,13596.0
2019-12-04 13:55:00,204.18,204.41,204.16,204.34,3350.0,162.5037,162.6868,162.4878,162.6311,3350.0
2019-12-04 14:00:00,204.34,204.54,204.34,204.54,3147.0,162.6311,162.7903,162.6311,162.7903,3147.0
2019-12-04 14:05:00,204.51,204.65,204.45,204.63,5521.0,162.7664,162.8778,162.7186,162.8619,5521.0
2019-12-04 14:10:00,204.67,204.68,204.57,204.67,2760.0,162.8937,162.9017,162.8141,162.8937,2760.0
2019-12-04 14:15:00,204.71,204.86,204.65,204.66,6395.0,162.9256,163.0449,162.8778,162.8858,6395.0
2019-12-04 14:20:00,204.65,204.82,204.62,204.82,3301.0,162.8778,163.0131,162.8539,163.0131,3301.0
2019-12-04 14:25:00,204.86,204.86,204.73,204.83,3395.0,163.0449,163.0449,162.9415,163.0211,3395.0
2019-12-04 14:30:00,204.92,204.92,204.83,204.89,900.0,163.0927,163.0927,163.0211,163.0688,900.0
2019-12-04 14:35:00,204.92,205.04,204.89,204.94,3214.0,163.0927,163.1882,163.0688,163.1086,3214.0
2019-12-04 14:40:00,204.97,205.03,204.95,205.0,1500.0,163.1325,163.1802,163.1166,163.1564,1500.0
2019-12-04 14:45:00,205.0,205.02,204.89,204.97,5192.0,163.1564,163.1723,163.0688,163.1325,5192.0
2019-12-04 14:50:00,204.9,205.09,204.88,205.04,4147.0,163.0768,163.228,163.0609,163.1882,4147.0
2019-12-04 14:55:00,205.04,205.07,204.93,204.97,1300.0,163.1882,163.2121,163.1006,163.1325,1300.0
2019-12-04 15:00:00,205.01,205.06,204.96,204.99,3525.0,163.1643,163.2041,163.1245,163.1484,3525.0
2019-12-04 15:05:00,204.99,205.01,204.58,204.61,14656.0,163.1484,163.1643,162.8221,162.846,14656.0
2019-12-04 15:10:00,204.61,204.68,204.61,204.67,3145.0,162.846,162.9017,162.846,162.8937,3145.0
2019-12-04 15:15:00,204.68,204.71,204.56,204.7,2856.0,162.9017,162.9256,162.8062,162.9176,2856.0
2019-12-04 15:20:00,204.72,204.72,204.63,204.65,3949.0,162.9335,162.9335,162.8619,162.8778,3949.0
2019-12-04 15:25:00,204.62,204.66,204.61,204.63,6154.0,162.8539,162.8858,162.846,162.8619,6154.0
2019-12-04 15:30:00,204.65,204.73,204.62,204.7,4190.0,162.8778,162.9415,162.8539,162.9176,4190.0
2019-12-04 15:35:00,204.71,204.99,204.71,204.98,4720.0,162.9256,163.1484,162.9256,163.1404,4720.0
2019-12-04 15:40:00,204.98,205.02,204.95,204.97,5223.0,163.1404,163.1723,163.1166,163.1325,5223.0
2019-12-04 15:45:00,204.98,205.09,204.9,205.09,8838.0,163.1404,163.228,163.0768,163.228,8838.0
2019-12-04 15:50:00,205.12,205.4,204.81,204.81,14909.0,163.2519,163.4747,163.0051,163.0051,14909.0
2019-12-04 15:55:00,204.81,205.0,204.75,204.77,40586.0,163.0051,163.1564,162.9574,162.9733,40586.0
2019-12-05 09:30:00,204.86,206.99,204.36,206.46,22570.0,163.0449,164.7402,162.647,164.3184,22570.0
2019-12-05 09:35:00,206.43,206.88,206.13,206.67,13044.0,164.2945,164.6526,164.0557,164.4855,13044.0
2019-12-05 09:40:00,206.55,206.69,205.94,206.31,13867.0,164.39,164.5014,163.9045,164.199,13867.0
2019-12-05 09:45:00,206.44,206.96,206.1,206.96,11800.0,164.3024,164.7163,164.0318,164.7163,11800.0
2019-12-05 09:50:00,206.97,207.19,206.76,206.85,10295.0,164.7243,164.8993,164.5571,164.6287,10295.0
2019-12-05 09:55:00,206.8,207.23,206.48,207.22,10784.0,164.589,164.9312,164.3343,164.9232,10784.0
2019-12-05 10:00:00,207.05,207.22,206.32,206.61,11510.0,164.7879,164.9232,164.2069,164.4377,11510.0
2019-12-05 10:05:00,206.5,206.7,205.56,205.77,3200.0,164.3502,164.5094,163.6021,163.7692,3200.0
2019-12-05 10:10:00,205.76,205.87,205.27,205.43,7849.0,163.7612,163.8488,163.3712,163.4986,7849.0
2019-12-05 10:15:00,205.46,205.49,205.29,205.46,10852.0,163.5225,163.5463,163.3872,163.5225,10852.0
2019-12-05 10:20:00,205.55,206.01,205.45,206.0,14687.0,163.5941,163.9602,163.5145,163.9522,14687.0
2019-12-05 10:25:00,206.0,206.08,205.93,206.07,9126.0,163.9522,164.0159,163.8965,164.008,9126.0
2019-12-05 10:30:00,205.98,206.09,205.82,205.99,11023.0,163.9363,164.0239,163.809,163.9443,11023.0
2019-12-05 10:35:00,206.09,206.24,205.33,205.58,5004.0,164.0239,164.1433,163.419,163.618,5004.0
2019-12-05 10:40:00,205.53,205.75,205.48,205.58,3775.0,163.5782,163.7533,163.5384,163.618,3775.0
2019-12-05 10:45:00,205.56,205.71,205.46,205.6,6100.0,163.6021,163.7214,163.5225,163.6339,6100.0
2019-12-05 10:50:00,205.6,206.02,205.6,206.02,7010.0,163.6339,163.9682,163.6339,163.9682,7010.0
2019-12-05 10:55:00,206.07,206.07,205.86,206.0,10862.0,164.008,164.008,163.8408,163.9522,10862.0
2019-12-05 11:00:00,205.97,206.0,205.6,205.65,14954.0,163.9284,163.9522,163.6339,163.6737,14954.0
2019-12-05 11:05:00,205.63,206.0,205.58,206.0,10109.0,163.6578,163.9522,163.618,163.9522,10109.0
2019-12-05 11:10:00,205.96,206.08,205.81,205.94,6813.0,163.9204,164.0159,163.801,163.9045,6813.0
2019-12-05 11:15:00,206.03,206.3,205.96,206.3,5028.0,163.9761,164.191,163.9204,164.191,5028.0
2019-12-05 11:20:00,206.31,206.45,206.1,206.34,14738.0,164.199,164.3104,164.0318,164.2228,14738.0
2019-12-05 11:25:00,206.38,206.56,206.21,206.49,8653.0,164.2547,164.3979,164.1194,164.3422,8653.0
2019-12-05 11:30:00,206.39,206.62,206.24,206.62,13640.0,164.2626,164.4457,164.1433,164.4457,13640.0
2019-12-05 11:35:00,206.55,206.61,205.96,206.0,9042.0,164.39,164.4377,163.9204,163.9522,9042.0
2019-12-05 11:40:00,206.05,206.11,205.9,206.06,8000.0,163.992,164.0398,163.8727,164.0,8000.0
2019-12-05 11:45:00,206.02,206.28,205.86,206.12,7495.0,163.9682,164.1751,163.8408,164.0477,7495.0
2019-12-05 11:50:00,206.08,206.16,205.81,205.88,4784.0,164.0159,164.0796,163.801,163.8567,4784.0
2019-12-05 11:55:00,205.79,206.0,205.79,205.97,6106.0,163.7851,163.9522,163.7851,163.9284,6106.0
2019-12-05 12:00:00,205.96,206.33,205.96,206.21,13618.0,163.9204,164.2149,163.9204,164.1194,13618.0
2019-12-05 12:05:00,206.09,206.36,206.07,206.35,7369.0,164.0239,164.2388,164.008,164.2308,7369.0
2019-12-05 12:10:00,206.27,206.56,206.27,206.56,6126.0,164.1671,164.3979,164.1671,164.3979,6126.0
2019-12-05 12:15:00,206.4,206.48,206.18,206.31,11374.0,164.2706,164.3343,164.0955,164.199,11374.0
2019-12-05 12:20:00,206.25,206.5,206.19,206.36,11828.0,164.1512,164.3502,164.1035,164.2388,11828.0
2019-12-05 12:25:00,206.34,206.49,206.26,206.49,9822.0,164.2228,164.3422,164.1592,164.3422,9822.0
2019-12-05 12:30:00,206.45,206.52,206.36,206.37,8121.0,164.3104,164.3661,164.2388,164.2467,8121.0
2019-12-05 12:35:00,206.37,206.37,206.03,206.15,4764.0,164.2467,164.2467,163.9761,164.0716,4764.0
2019-12-05 12:40:00,206.16,206.17,205.96,206.08,8183.0,164.0796,164.0875,163.9204,164.0159,8183.0
2019-12-05 12:45:00,206.07,206.14,205.94,205.97,3695.0,164.008,164.0637,163.9045,163.9284,3695.0
2019-12-05 12:50:00,205.97,206.08,205.81,206.05,9401.0,163.9284,164.0159,163.801,163.992,9401.0
2019-12-05 12:55:00,205.96,206.07,205.91,205.92,3762.0,163.9204,164.008,163.8806,163.8886,3762.0
2019-12-05 13:00:00,205.96,205.97,205.9,205.92,3459.0,163.9204,163.9284,163.8727,163.8886,3459.0
2019-12-05 13:05:00,205.92,206.3,205.91,206.3,3322.0,163.8886,164.191,163.8806,164.191,3322.0
2019-12-05 13:10:00,206.3,206.56,206.29,206.45,2186.0,164.191,164.3979,164.1831,164.3104,2186.0
2019-12-05 13:15:00,206.39,206.41,206.16,206.21,6857.0,164.2626,164.2786,164.0796,164.1194,6857.0
2019-12-05 13:20:00,206.23,206.25,206.08,206.15,4300.0,164.1353,164.1512,164.0159,164.0716,4300.0
2019-12-05 13:25:00,206.18,206.19,206.06,206.13,5770.0,164.0955,164.1035,164.0,164.0557,5770.0
2019-12-05 13:30:00,206.13,206.3,206.11,206.15,6879.0,164.0557,164.191,164.0398,164.0716,6879.0
2019-12-05 13:35:00,206.2,206.37,206.15,206.21,9309.0,164.1114,164.2467,164.0716,164.1194,9309.0
2019-12-05 13:40:00,206.3,206.5,206.28,206.5,16024.0,164.191,164.3502,164.1751,164.3502,16024.0
2019-12-05 13:45:00,206.58,206.59,206.43,206.45,5222.0,164.4139,164.4218,164.2945,164.3104,5222.0
2019-12-05 13:50:00,206.38,206.85,206.37,206.78,5384.0,164.2547,164.6287,164.2467,164.573,5384.0
2019-12-05 13:55:00,206.78,206.93,206.73,206.92,5184.0,164.573,164.6924,164.5332,164.6845,5184.0
2019-12-05 14:00:00,206.97,207.09,206.94,207.06,22807.0,164.7243,164.8198,164.7004,164.7959,22807.0
2019-12-05 14:05:00,207.06,207.17,207.06,207.14,4845.0,164.7959,164.8834,164.7959,164.8596,4845.0
2019-12-05 14:10:00,207.14,207.19,207.02,207.19,5040.0,164.8596,164.8993,164.764,164.8993,5040.0
2019-12-05 14:15:00,207.19,207.19,207.0,207.06,5442.0,164.8993,164.8993,164.7481,164.7959,5442.0
2019-12-05 14:20:00,207.07,207.14,206.95,207.1,4200.0,164.8038,164.8596,164.7083,164.8277,4200.0
2019-12-05 14:25:00,207.06,207.27,206.94,207.23,6490.0,164.7959,164.963,164.7004,164.9312,6490.0
2019-12-05 14:30:00,207.25,207.25,207.1,207.25,3400.0,164.9471,164.9471,164.8277,164.9471,3400.0
2019-12-05 14:35:00,207.24,207.44,207.21,207.39,7230.0,164.9391,165.0983,164.9153,165.0585,7230.0
2019-12-05 14:40:00,207.43,207.62,207.42,207.62,8381.0,165.0904,165.2416,165.0824,165.2416,8381.0
2019-12-05 14:45:00,207.59,207.59,207.43,207.51,5102.0,165.2177,165.2177,165.0904,165.154,5102.0
2019-12-05 14:50:00,207.55,207.69,207.51,207.67,5488.0,165.1859,165.2973,165.154,165.2814,5488.0
2019-12-05 14:55:00,207.62,207.63,206.94,207.3,12745.0,165.2416,165.2495,164.7004,164.9869,12745.0
2019-12-05 15:00:00,207.33,207.6,207.11,207.6,7933.0,165.0108,165.2257,164.8357,165.2257,7933.0
2019-12-05 15:05:00,207.6,207.65,207.34,207.34,9214.0,165.2257,165.2655,165.0187,165.0187,9214.0
2019-12-05 15:10:00,207.29,207.49,207.26,207.47,4771.0,164.9789,165.1381,164.9551,165.1222,4771.0
2019-12-05 15:15:00,207.47,207.55,207.41,207.55,6509.0,165.1222,165.1859,165.0744,165.1859,6509.0
2019-12-05 15:20:00,207.53,207.56,207.49,207.53,4442.0,165.1699,165.1938,165.1381,165.1699,4442.0
2019-12-05 15:25:00,207.53,207.54,207.19,207.19,5702.0,165.1699,165.1779,164.8993,164.8993,5702.0
2019-12-05 15:30:00,207.22,207.38,207.1,207.37,7539.0,164.9232,165.0506,164.8277,165.0426,7539.0
2019-12-05 15:35:00,207.37,207.45,207.17,207.27,13371.0,165.0426,165.1063,164.8834,164.963,13371.0
2019-12-05 15:40:00,207.28,207.39,207.13,207.3,14975.0,164.971,165.0585,164.8516,164.9869,14975.0
2019-12-05 15:45:00,207.34,207.4,207.12,207.16,13435.0,165.0187,165.0665,164.8436,164.8755,13435.0
2019-12-05 15:50:00,207.12,207.51,207.11,207.39,25603.0,164.8436,165.154,164.8357,165.0585,25603.0
2019-12-05 15:55:00,207.39,207.49,207.08,207.47,46451.0,165.0585,165.1381,164.8118,165.1222,46451.0
2019-12-06 09:30:00,206.98,207.96,206.31,206.7,47399.0,164.7322,165.5122,164.199,164.5094,47399.0
2019-12-06 09:35:00,206.67,207.14,206.27,206.27,16971.0,164.4855,164.8596,164.1671,164.1671,16971.0
2019-12-06 09:40:00,206.36,206.37,205.67,206.29,14818.0,164.2388,164.2467,163.6896,164.1831,14818.0
2019-12-06 09:45:00,206.3,206.3,205.46,205.86,30690.0,164.191,164.191,163.5225,163.8408,30690.0
2019-12-06 09:50:00,205.76,206.37,205.76,206.0,29439.0,163.7612,164.2467,163.7612,163.9522,29439.0
2019-12-06 09:55:00,206.15,207.0,205.34,206.64,32878.0,164.0716,164.7481,163.427,164.4616,32878.0
2019-12-06 10:00:00,206.65,206.65,205.8,206.05,9263.0,164.4696,164.4696,163.7931,163.992,9263.0
2019-12-06 10:05:00,206.09,206.27,205.84,205.9,14044.0,164.0239,164.1671,163.8249,163.8727,14044.0
2019-12-06 10:10:00,205.89,206.0,205.57,205.97,39889.0,163.8647,163.9522,163.61,163.9284,39889.0
2019-12-06 10:15:00,205.89,206.09,205.67,205.95,18962.0,163.8647,164.0239,163.6896,163.9124,18962.0
2019-12-06 10:20:00,206.02,206.14,205.91,206.14,13069.0,163.9682,164.0637,163.8806,164.0637,13069.0
2019-12-06 10:25:00,206.32,206.37,205.99,206.07,6676.0,164.2069,164.2467,163.9443,164.008,6676.0
2019-12-06 10:30:00,206.06,206.16,205.48,205.48,12786.0,164.0,164.0796,163.5384,163.5384,12786.0
2019-12-06 10:35:00,205.54,205.6,205.12,205.21,5800.0,163.5861,163.6339,163.2519,163.3235,5800.0
2019-12-06 10:40:00,205.27,205.45,205.13,205.45,10018.0,163.3712,163.5145,163.2598,163.5145,10018.0
2019-12-06 10:45:00,205.46,205.88,205.35,205.79,7929.0,163.5225,163.8567,163.4349,163.7851,7929.0
2019-12-06 10:50:00,205.82,205.95,205.68,205.7,21713.0,163.809,163.9124,163.6976,163.7135,21713.0
2019-12-06 10:55:00,205.71,205.71,205.21,205.38,7637.0,163.7214,163.7214,163.3235,163.4588,7637.0
2019-12-06 11:00:00,205.44,205.83,205.43,205.7,12416.0,163.5065,163.8169,163.4986,163.7135,12416.0
2019-12-06 11:05:00,205.67,205.78,205.64,205.65,8247.0,163.6896,163.7771,163.6657,163.6737,8247.0
2019-12-06 11:10:00,205.7,205.76,205.64,205.68,7649.0,163.7135,163.7612,163.6657,163.6976,7649.0
2019-12-06 11:15:00,205.66,206.06,205.64,205.9,29107.0,163.6816,164.0,163.6657,163.8727,29107.0
2019-12-06 11:20:00,205.93,206.03,205.74,205.81,5400.0,163.8965,163.9761,163.7453,163.801,5400.0
2019-12-06 11:25:00,205.75,206.06,205.75,206.03,5404.0,163.7533,164.0,163.7533,163.9761,5404.0
2019-12-06 11:30:00,206.01,206.12,205.98,206.04,5166.0,163.9602,164.0477,163.9363,163.9841,5166.0
2019-12-06 11:35:00,206.03,206.12,205.98,206.1,3874.0,163.9761,164.0477,163.9363,164.0318,3874.0
2019-12-06 11:40:00,206.05,206.1,206.01,206.06,3700.0,163.992,164.0318,163.9602,164.0,3700.0
2019-12-06 11:45:00,206.06,206.49,206.06,206.48,14476.0,164.0,164.3422,164.0,164.3343,14476.0
2019-12-06 11:50:00,206.48,206.76,206.48,206.76,15615.0,164.3343,164.5571,164.3343,164.5571,15615.0
2019-12-06 11:55:00,206.82,207.04,206.66,206.99,42101.0,164.6049,164.78,164.4775,164.7402,42101.0
2019-12-06 12:00:00,206.98,207.48,206.97,207.35,47134.0,164.7322,165.1302,164.7243,165.0267,47134.0
2019-12-06 12:05:00,207.27,207.27,206.69,206.93,16052.0,164.963,164.963,164.5014,164.6924,16052.0
2019-12-06 12:10:00,206.79,206.79,206.61,206.61,12063.0,164.581,164.581,164.4377,164.4377,12063.0
2019-12-06 12:15:00,206.61,206.61,206.18,206.33,7062.0,164.4377,164.4377,164.0955,164.2149,7062.0
2019-12-06 12:20:00,206.38,206.44,206.17,206.3,8032.0,164.2547,164.3024,164.0875,164.191,8032.0
2019-12-06 12:25:00,206.27,206.34,205.95,206.06,7137.0,164.1671,164.2228,163.9124,164.0,7137.0
2019-12-06 12:30:00,206.02,206.25,205.95,206.0,9044.0,163.9682,164.1512,163.9124,163.9522,9044.0
2019-12-06 12:35:00,206.0,206.06,205.95,206.06,48785.0,163.9522,164.0,163.9124,164.0,48785.0
2019-12-06 12:40:00,206.03,206.2,206.03,206.09,4994.0,163.9761,164.1114,163.9761,164.0239,4994.0
2019-12-06 12:45:00,206.08,206.17,206.05,206.17,4308.0,164.0159,164.0875,163.992,164.0875,4308.0
2019-12-06 12:50:00,206.18,206.45,206.18,206.26,4369.0,164.0955,164.3104,164.0955,164.1592,4369.0
2019-12-06 12:55:00,206.19,206.43,206.19,206.4,2772.0,164.1035,164.2945,164.1035,164.2706,2772.0
2019-12-06 13:00:00,206.37,206.43,206.16,206.25,17963.0,164.2467,164.2945,164.0796,164.1512,17963.0
2019-12-06 13:05:00,206.27,206.35,206.26,206.31,5007.0,164.1671,164.2308,164.1592,164.199,5007.0
2019-12-06 13:10:00,206.31,206.5,206.31,206.43,5342.0,164.199,164.3502,164.199,164.2945,5342.0
2019-12-06 13:15:00,206.4,206.53,206.38,206.46,2801.0,164.2706,164.3741,164.2547,164.3184,2801.0
2019-12-06 13:20:00,206.45,206.56,206.36,206.36,5363.0,164.3104,164.3979,164.2388,164.2388,5363.0
2019-12-06 13:25:00,206.35,206.37,206.19,206.2,2758.0,164.2308,164.2467,164.1035,164.1114,2758.0
2019-12-06 13:30:00,206.22,206.28,206.07,206.07,4866.0,164.1273,164.1751,164.008,164.008,4866.0
2019-12-06 13:35:00,206.14,206.18,206.11,206.12,2700.0,164.0637,164.0955,164.0398,164.0477,2700.0
2019-12-06 13:40:00,206.12,206.29,206.11,206.14,3051.0,164.0477,164.1831,164.0398,164.0637,3051.0
2019-12-06 13:45:00,206.1,206.15,206.07,206.13,3033.0,164.0318,164.0716,164.008,164.0557,3033.0
2019-12-06 13:50:00,206.11,206.15,206.07,206.09,5586.0,164.0398,164.0716,164.008,164.0239,5586.0
2019-12-06 13:55:00,206.09,206.16,206.08,206.09,7813.0,164.0239,164.0796,164.0159,164.0239,7813.0
2019-12-06 14:00:00,206.12,206.2,206.08,206.19,12753.0,164.0477,164.1114,164.0159,164.1035,12753.0
2019-12-06 14:05:00,206.18,206.19,206.09,206.15,10279.0,164.0955,164.1035,164.0239,164.0716,10279.0
2019-12-06 14:10:00,206.13,206.25,206.08,206.23,7969.0,164.0557,164.1512,164.0159,164.1353,7969.0
2019-12-06 14:15:00,206.22,206.22,206.11,206.22,4916.0,164.1273,164.1273,164.0398,164.1273,4916.0
2019-12-06 14:20:00,206.22,206.33,206.19,206.31,4452.0,164.1273,164.2149,164.1035,164.199,4452.0
2019-12-06 14:25:00,206.34,206.38,206.26,206.33,3244.0,164.2228,164.2547,164.1592,164.2149,3244.0
2019-12-06 14:30:00,206.34,206.35,206.26,206.35,3456.0,164.2228,164.2308,164.1592,164.2308,3456.0
2019-12-06 14:35:00,206.31,206.38,206.26,206.37,4722.0,164.199,164.2547,164.1592,164.2467,4722.0
2019-12-06 14:40:00,206.37,206.37,206.25,206.26,4254.0,164.2467,164.2467,164.1512,164.1592,4254.0
2019-12-06 14:45:00,206.31,206.42,206.25,206.33,6408.0,164.199,164.2865,164.1512,164.2149,6408.0
2019-12-06 14:50:00,206.31,206.34,206.17,206.21,11994.0,164.199,164.2228,164.0875,164.1194,11994.0
2019-12-06 14:55:00,206.24,206.28,206.17,206.25,6755.0,164.1433,164.1751,164.0875,164.1512,6755.0
2019-12-06 15:00:00,206.25,206.29,206.21,206.28,3201.0,164.1512,164.1831,164.1194,164.1751,3201.0
2019-12-06 15:05:00,206.25,206.3,206.17,206.21,6167.0,164.1512,164.191,164.0875,164.1194,6167.0
2019-12-06 15:10:00,206.22,206.29,206.19,206.22,2867.0,164.1273,164.1831,164.1035,164.1273,2867.0
2019-12-06 15:15:00,206.22,206.23,206.06,206.14,4946.0,164.1273,164.1353,164.0,164.0637,4946.0
2019-12-06 15:20:00,206.15,206.16,206.1,206.15,4600.0,164.0716,164.0796,164.0318,164.0716,4600.0
2019-12-06 15:25:00,206.15,206.22,206.1,206.13,4666.0,164.0716,164.1273,164.0318,164.0557,4666.0
2019-12-06 15:30:00,206.1,206.14,205.9,205.93,22414.0,164.0318,164.0637,163.8727,163.8965,22414.0
2019-12-06 15:35:00,205.84,205.95,205.63,205.94,19440.0,163.8249,163.9124,163.6578,163.9045,19440.0
2019-12-06 15:40:00,205.96,206.04,205.83,205.95,23207.0,163.9204,163.9841,163.8169,163.9124,23207.0
2019-12-06 15:45:00,205.98,206.0,205.94,205.96,17031.0,163.9363,163.9522,163.9045,163.9204,17031.0
2019-12-06 15:50:00,205.98,206.06,205.91,206.02,38699.0,163.9363,164.0,163.8806,163.9682,38699.0
2019-12-06 15:55:00,206.01,206.03,205.94,206.02,54071.0,163.9602,163.9761,163.9045,163.9682,54071.0
2019-12-09 09:30:00,205.31,205.55,204.95,205.26,24765.0,164.0009,164.1926,163.7134,163.961,24765.0
2019-12-09 09:35:00,205.18,205.32,204.42,204.46,13892.0,163.8971,164.0089,163.29,163.322,13892.0
2019-12-09 09:40:00,204.46,205.18,204.45,205.14,7575.0,163.322,163.8971,163.314,163.8651,7575.0
2019-12-09 09:45:00,204.9,205.03,204.49,204.68,6129.0,163.6734,163.7773,163.3459,163.4977,6129.0
2019-12-09 09:50:00,204.68,205.17,204.68,205.13,4047.0,163.4977,163.8891,163.4977,163.8571,4047.0
2019-12-09 09:55:00,205.14,205.24,204.85,204.98,5050.0,163.8651,163.945,163.6335,163.7373,5050.0
2019-12-09 10:00:00,204.92,205.29,204.88,205.2,9354.0,163.6894,163.985,163.6574,163.9131,9354.0
2019-12-09 10:05:00,205.22,205.22,204.89,204.95,3800.0,163.929,163.929,163.6654,163.7134,3800.0
2019-12-09 10:10:00,204.93,205.06,204.65,204.72,5948.0,163.6974,163.8012,163.4737,163.5296,5948.0
2019-12-09 10:15:00,204.6,205.01,204.57,204.76,17769.0,163.4338,163.7613,163.4098,163.5616,17769.0
2019-12-09 10:20:00,204.81,204.86,204.5,204.57,2195.0,163.6015,163.6415,163.3539,163.4098,2195.0
2019-12-09 10:25:00,204.55,204.75,204.39,204.75,3600.0,163.3938,163.5536,163.266,163.5536,3600.0
2019-12-09 10:30:00,204.75,204.92,204.75,204.87,4898.0,163.5536,163.6894,163.5536,163.6495,4898.0
2019-12-09 10:35:00,204.88,204.92,204.74,204.77,7617.0,163.6574,163.6894,163.5456,163.5696,7617.0
2019-12-09 10:40:00,204.85,205.22,204.84,205.13,2330.0,163.6335,163.929,163.6255,163.8571,2330.0
2019-12-09 10:45:00,205.1,205.18,204.91,204.96,1700.0,163.8332,163.8971,163.6814,163.7213,1700.0
2019-12-09 10:50:00,204.96,205.04,204.78,204.79,1862.0,163.7213,163.7853,163.5776,163.5856,1862.0
2019-12-09 10:55:00,204.77,204.87,204.75,204.81,3902.0,163.5696,163.6495,163.5536,163.6015,3902.0
2019-12-09 11:00:00,204.81,204.97,204.76,204.97,3870.0,163.6015,163.7293,163.5616,163.7293,3870.0
2019-12-09 11:05:00,204.94,204.94,204.77,204.84,3508.0,163.7054,163.7054,163.5696,163.6255,3508.0
2019-12-09 11:10:00,204.83,204.9,204.79,204.83,6428.0,163.6175,163.6734,163.5856,163.6175,6428.0
2019-12-09 11:15:00,204.78,204.78,204.38,204.38,3071.0,163.5776,163.5776,163.258,163.258,3071.0
2019-12-09 11:20:00,204.21,204.6,204.21,204.45,3790.0,163.1223,163.4338,163.1223,163.314,3790.0
2019-12-09 11:25:00,204.41,204.81,204.37,204.77,4331.0,163.282,163.6015,163.2501,163.5696,4331.0
2019-12-09 11:30:00,204.75,204.75,204.58,204.66,1827.0,163.5536,163.5536,163.4178,163.4817,1827.0
2019-12-09 11:35:00,204.53,204.77,204.53,204.7,2175.0,163.3779,163.5696,163.3779,163.5137,2175.0
2019-12-09 11:40:00,204.67,204.73,204.58,204.59,2363.0,163.4897,163.5376,163.4178,163.4258,2363.0
2019-12-09 11:45:00,204.64,204.82,204.56,204.73,2800.0,163.4657,163.6095,163.4018,163.5376,2800.0
2019-12-09 11:50:00,204.69,204.93,204.69,204.83,3972.0,163.5057,163.6974,163.5057,163.6175,3972.0
2019-12-09 11:55:00,204.85,204.88,204.68,204.72,2132.0,163.6335,163.6574,163.4977,163.5296,2132.0
2019-12-09 12:00:00,204.7,204.93,204.69,204.91,6030.0,163.5137,163.6974,163.5057,163.6814,6030.0
2019-12-09 12:05:00,204.88,205.0,204.85,205.0,1481.0,163.6574,163.7533,163.6335,163.7533,1481.0
2019-12-09 12:10:00,205.1,205.22,205.05,205.16,2926.0,163.8332,163.929,163.7932,163.8811,2926.0
2019-12-09 12:15:00,205.13,205.15,204.95,205.02,4527.0,163.8571,163.8731,163.7134,163.7693,4527.0
2019-12-09 12:20:00,205.06,205.07,204.87,204.95,1247.0,163.8012,163.8092,163.6495,163.7134,1247.0
2019-12-09 12:25:00,204.93,205.01,204.84,204.93,3176.0,163.6974,163.7613,163.6255,163.6974,3176.0
2019-12-09 12:30:00,204.9,204.91,204.86,204.88,1100.0,163.6734,163.6814,163.6415,163.6574,1100.0
2019-12-09 12:35:00,204.92,204.94,204.9,204.91,1491.0,163.6894,163.7054,163.6734,163.6814,1491.0
2019-12-09 12:40:00,204.9,204.9,204.8,204.81,2025.0,163.6734,163.6734,163.5935,163.6015,2025.0
2019-12-09 12:45:00,204.77,205.0,204.69,205.0,7679.0,163.5696,163.7533,163.5057,163.7533,7679.0
2019-12-09 12:50:00,205.02,205.05,204.97,205.0,1300.0,163.7693,163.7932,163.7293,163.7533,1300.0
2019-12-09 12:55:00,205.0,205.05,204.89,204.98,2045.0,163.7533,163.7932,163.6654,163.7373,2045.0
2019-12-09 13:00:00,204.96,204.99,204.85,204.85,3650.0,163.7213,163.7453,163.6335,163.6335,3650.0
2019-12-09 13:05:00,204.81,204.81,204.69,204.79,14581.0,163.6015,163.6015,163.5057,163.5856,14581.0
2019-12-09 13:10:00,204.83,204.83,204.4,204.55,4672.0,163.6175,163.6175,163.274,163.3938,4672.0
2019-12-09 13:15:00,204.52,204.52,204.15,204.15,2483.0,163.3699,163.3699,163.0743,163.0743,2483.0
2019-12-09 13:20:00,204.12,204.24,204.12,204.24,1646.0,163.0504,163.1462,163.0504,163.1462,1646.0
2019-12-09 13:25:00,204.25,204.56,204.24,204.28,4326.0,163.1542,163.4018,163.1462,163.1782,4326.0
2019-12-09 13:30:00,204.27,204.39,204.16,204.39,2752.0,163.1702,163.266,163.0823,163.266,2752.0
2019-12-09 13:35:00,204.34,204.38,204.33,204.37,1550.0,163.2261,163.258,163.2181,163.2501,1550.0
2019-12-09 13:40:00,204.41,204.53,204.41,204.48,2000.0,163.282,163.3779,163.282,163.3379,2000.0
2019-12-09 13:45:00,204.52,204.58,204.49,204.58,1800.0,163.3699,163.4178,163.3459,163.4178,1800.0
2019-12-09 13:50:00,204.56,204.71,204.56,204.71,4479.0,163.4018,163.5217,163.4018,163.5217,4479.0
2019-12-09 13:55:00,204.8,204.8,204.59,204.62,13298.0,163.5935,163.5935,163.4258,163.4498,13298.0
2019-12-09 14:00:00,204.64,204.68,204.45,204.51,3324.0,163.4657,163.4977,163.314,163.3619,3324.0
2019-12-09 14:05:00,204.5,204.56,204.47,204.5,7049.0,163.3539,163.4018,163.3299,163.3539,7049.0
2019-12-09 14:10:00,204.5,204.66,204.49,204.5,8609.0,163.3539,163.4817,163.3459,163.3539,8609.0
2019-12-09 14:15:00,204.5,204.55,204.48,204.54,13357.0,163.3539,163.3938,163.3379,163.3859,13357.0
2019-12-09 14:20:00,204.55,204.61,204.52,204.58,5316.0,163.3938,163.4418,163.3699,163.4178,5316.0
2019-12-09 14:25:00,204.65,204.68,204.53,204.57,3970.0,163.4737,163.4977,163.3779,163.4098,3970.0
2019-12-09 14:30:00,204.56,204.82,204.55,204.79,7523.0,163.4018,163.6095,163.3938,163.5856,7523.0
2019-12-09 14:35:00,204.75,204.75,204.6,204.6,3310.0,163.5536,163.5536,163.4338,163.4338,3310.0
2019-12-09 14:40:00,204.58,204.62,204.55,204.59,2195.0,163.4178,163.4498,163.3938,163.4258,2195.0
2019-12-09 14:45:00,204.62,204.74,204.6,204.67,16574.0,163.4498,163.5456,163.4338,163.4897,16574.0
2019-12-09 14:50:00,204.67,204.72,204.6,204.7,14769.0,163.4897,163.5296,163.4338,163.5137,14769.0
2019-12-09 14:55:00,204.7,204.77,204.59,204.72,5939.0,163.5137,163.5696,163.4258,163.5296,5939.0
2019-12-09 15:00:00,204.72,204.74,204.63,204.73,1841.0,163.5296,163.5456,163.4577,163.5376,1841.0
2019-12-09 15:05:00,204.72,204.75,204.67,204.69,4604.0,163.5296,163.5536,163.4897,163.5057,4604.0
2019-12-09 15:10:00,204.72,204.74,204.67,204.67,3746.0,163.5296,163.5456,163.4897,163.4897,3746.0
2019-12-09 15:15:00,204.67,204.77,204.6,204.64,21833.0,163.4897,163.5696,163.4338,163.4657,21833.0
2019-12-09 15:20:00,204.65,204.93,204.65,204.92,8240.0,163.4737,163.6974,163.4737,163.6894,8240.0
2019-12-09 15:25:00,204.92,204.92,204.8,204.83,9608.0,163.6894,163.6894,163.5935,163.6175,9608.0
2019-12-09 15:30:00,204.81,204.94,204.76,204.78,12572.0,163.6015,163.7054,163.5616,163.5776,12572.0
2019-12-09 15:35:00,204.8,204.85,204.66,204.71,11325.0,163.5935,163.6335,163.4817,163.5217,11325.0
2019-12-09 15:40:00,204.74,204.8,204.68,204.75,13311.0,163.5456,163.5935,163.4977,163.5536,13311.0
2019-12-09 15:45:00,204.75,204.92,204.7,204.91,12484.0,163.5536,163.6894,163.5137,163.6814,12484.0
2019-12-09 15:50:00,204.88,205.27,204.77,205.27,21633.0,163.6574,163.969,163.5696,163.969,21633.0
2019-12-09 15:55:00,205.21,205.22,204.87,204.97,64369.0,163.921,163.929,163.6495,163.7293,64369.0
2019-12-10 09:30:00,205.15,205.27,204.71,205.27,13724.0,163.8731,163.969,163.5217,163.969,13724.0
2019-12-10 09:35:00,204.95,205.22,204.95,205.06,1869.0,163.7134,163.929,163.7134,163.8012,1869.0
2019-12-10 09:40:00,205.4,206.1,205.4,206.1,5995.0,164.0728,164.632,164.0728,164.632,5995.0
2019-12-10 09:45:00,205.93,205.96,205.31,205.45,12348.0,164.4962,164.5201,164.0009,164.1128,12348.0
2019-12-10 09:50:00,205.66,205.7,205.3,205.67,10239.0,164.2805,164.3125,163.9929,164.2885,10239.0
2019-12-10 09:55:00,205.65,206.12,205.63,206.12,4326.0,164.2725,164.648,164.2565,164.648,4326.0
2019-12-10 10:00:00,206.13,206.51,206.12,206.51,7516.0,164.6559,164.9595,164.648,164.9595,7516.0
2019-12-10 10:05:00,206.57,206.6,206.24,206.39,11103.0,165.0074,165.0314,164.7438,164.8636,11103.0
2019-12-10 10:10:00,206.45,206.45,205.69,205.7,16100.0,164.9116,164.9116,164.3045,164.3125,16100.0
2019-12-10 10:15:00,205.64,205.75,205.25,205.37,11696.0,164.2645,164.3524,163.953,164.0489,11696.0
2019-12-10 10:20:00,205.22,205.28,204.9,205.2,4352.0,163.929,163.977,163.6734,163.9131,4352.0
2019-12-10 10:25:00,205.22,205.27,205.02,205.17,4045.0,163.929,163.969,163.7693,163.8891,4045.0
2019-12-10 10:30:00,205.12,205.34,204.96,205.29,6288.0,163.8492,164.0249,163.7213,163.985,6288.0
2019-12-10 10:35:00,205.21,205.22,204.93,205.0,7671.0,163.921,163.929,163.6974,163.7533,7671.0
2019-12-10 10:40:00,205.06,205.15,204.43,204.6,17128.0,163.8012,163.8731,163.298,163.4338,17128.0
2019-12-10 10:45:00,204.68,204.68,204.53,204.6,8743.0,163.4977,163.4977,163.3779,163.4338,8743.0
2019-12-10 10:50:00,204.6,204.8,204.5,204.74,24325.0,163.4338,163.5935,163.3539,163.5456,24325.0
2019-12-10 10:55:00,204.77,204.8,204.62,204.79,5032.0,163.5696,163.5935,163.4498,163.5856,5032.0
2019-12-10 11:00:00,204.79,205.0,204.79,204.85,5307.0,163.5856,163.7533,163.5856,163.6335,5307.0
2019-12-10 11:05:00,204.85,204.99,204.85,204.97,2304.0,163.6335,163.7453,163.6335,163.7293,2304.0
2019-12-10 11:10:00,205.11,205.15,204.96,204.97,1276.0,163.8412,163.8731,163.7213,163.7293,1276.0
2019-12-10 11:15:00,205.02,205.08,204.96,205.0,1937.0,163.7693,163.8172,163.7213,163.7533,1937.0
2019-12-10 11:20:00,204.96,205.09,204.82,204.98,6200.0,163.7213,163.8252,163.6095,163.7373,6200.0
2019-12-10 11:25:00,204.98,204.98,204.18,204.26,10404.0,163.7373,163.7373,163.0983,163.1622,10404.0
2019-12-10 11:30:00,204.33,204.43,204.09,204.21,6381.0,163.2181,163.298,163.0264,163.1223,6381.0
2019-12-10 11:35:00,204.15,204.35,204.15,204.26,2967.0,163.0743,163.2341,163.0743,163.1622,2967.0
2019-12-10 11:40:00,204.41,204.5,204.22,204.3,6181.0,163.282,163.3539,163.1302,163.1941,6181.0
2019-12-10 11:45:00,204.3,204.37,204.27,204.29,2331.0,163.1941,163.2501,163.1702,163.1862,2331.0
2019-12-10 11:50:00,204.28,204.4,204.14,204.3,12466.0,163.1782,163.274,163.0663,163.1941,12466.0
2019-12-10 11:55:00,204.32,204.49,204.28,204.46,4100.0,163.2101,163.3459,163.1782,163.322,4100.0
2019-12-10 12:00:00,204.53,204.53,204.2,204.37,5508.0,163.3779,163.3779,163.1143,163.2501,5508.0
2019-12-10 12:05:00,204.42,204.5,204.2,204.3,20145.0,163.29,163.3539,163.1143,163.1941,20145.0
2019-12-10 12:10:00,204.32,204.56,204.32,204.5,11286.0,163.2101,163.4018,163.2101,163.3539,11286.0
2019-12-10 12:15:00,204.47,204.67,204.47,204.67,3036.0,163.3299,163.4897,163.3299,163.4897,3036.0
2019-12-10 12:20:00,204.7,204.7,204.38,204.5,7301.0,163.5137,163.5137,163.258,163.3539,7301.0
2019-12-10 12:25:00,204.5,204.59,204.47,204.55,3324.0,163.3539,163.4258,163.3299,163.3938,3324.0
2019-12-10 12:30:00,204.58,204.6,204.53,204.53,7029.0,163.4178,163.4338,163.3779,163.3779,7029.0
2019-12-10 12:35:00,204.52,204.52,204.37,204.42,1422.0,163.3699,163.3699,163.2501,163.29,1422.0
2019-12-10 12:40:00,204.41,204.45,204.38,204.38,641.0,163.282,163.314,163.258,163.258,641.0
2019-12-10 12:45:00,204.4,204.7,204.4,204.7,10135.0,163.274,163.5137,163.274,163.5137,10135.0
2019-12-10 12:50:00,204.68,204.8,204.6,204.72,2948.0,163.4977,163.5935,163.4338,163.5296,2948.0
2019-12-10 12:55:00,204.79,204.88,204.74,204.81,1192.0,163.5856,163.6574,163.5456,163.6015,1192.0
2019-12-10 13:00:00,204.83,205.06,204.83,204.98,2100.0,163.6175,163.8012,163.6175,163.7373,2100.0
2019-12-10 13:05:00,204.97,205.01,204.96,204.96,800.0,163.7293,163.7613,163.7213,163.7213,800.0
2019-12-10 13:10:00,204.98,205.03,204.9,204.96,4408.0,163.7373,163.7773,163.6734,163.7213,4408.0
2019-12-10 13:15:00,204.99,204.99,204.76,204.76,1100.0,163.7453,163.7453,163.5616,163.5616,1100.0
2019-12-10 13:20:00,204.66,204.7,204.65,204.67,600.0,163.4817,163.5137,163.4737,163.4897,600.0
2019-12-10 13:25:00,204.67,204.76,204.61,204.61,2600.0,163.4897,163.5616,163.4418,163.4418,2600.0
2019-12-10 13:30:00,204.6,204.76,204.58,204.62,14000.0,163.4338,163.5616,163.4178,163.4498,14000.0
2019-12-10 13:35:00,204.65,204.82,204.65,204.7,3549.0,163.4737,163.6095,163.4737,163.5137,3549.0
2019-12-10 13:40:00,204.67,204.82,204.6,204.79,8511.0,163.4897,163.6095,163.4338,163.5856,8511.0
2019-12-10 13:45:00,204.83,204.89,204.83,204.86,1272.0,163.6175,163.6654,163.6175,163.6415,1272.0
2019-12-10 13:50:00,204.86,205.01,204.86,204.87,4325.0,163.6415,163.7613,163.6415,163.6495,4325.0
2019-12-10 13:55:00,204.9,204.94,204.74,204.92,17837.0,163.6734,163.7054,163.5456,163.6894,17837.0
2019-12-10 14:00:00,204.95,204.95,204.76,204.79,5897.0,163.7134,163.7134,163.5616,163.5856,5897.0
2019-12-10 14:05:00,204.82,204.95,204.82,204.95,2600.0,163.6095,163.7134,163.6095,163.7134,2600.0
2019-12-10 14:10:00,204.98,205.03,204.8,204.8,6300.0,163.7373,163.7773,163.5935,163.5935,6300.0
2019-12-10 14:15:00,204.84,204.85,204.79,204.81,4170.0,163.6255,163.6335,163.5856,163.6015,4170.0
2019-12-10 14:20:00,204.81,204.82,204.72,204.77,4278.0,163.6015,163.6095,163.5296,163.5696,4278.0
2019-12-10 14:25:00,204.76,204.81,204.73,204.73,2002.0,163.5616,163.6015,163.5376,163.5376,2002.0
2019-12-10 14:30:00,204.74,204.81,204.67,204.81,4984.0,163.5456,163.6015,163.4897,163.6015,4984.0
2019-12-10 14:35:00,204.8,204.82,204.74,204.78,4994.0,163.5935,163.6095,163.5456,163.5776,4994.0
2019-12-10 14:40:00,204.73,204.82,204.69,204.81,3041.0,163.5376,163.6095,163.5057,163.6015,3041.0
2019-12-10 14:45:00,204.8,204.81,204.76,204.8,4730.0,163.5935,163.6015,163.5616,163.5935,4730.0
2019-12-10 14:50:00,204.8,204.86,204.62,204.76,20416.0,163.5935,163.6415,163.4498,163.5616,20416.0
2019-12-10 14:55:00,204.79,204.97,204.78,204.94,9672.0,163.5856,163.7293,163.5776,163.7054,9672.0
2019-12-10 15:00:00,204.94,204.96,204.9,204.94,17060.0,163.7054,163.7213,163.6734,163.7054,17060.0
2019-12-10 15:05:00,204.93,205.03,204.88,205.01,3104.0,163.6974,163.7773,163.6574,163.7613,3104.0
2019-12-10 15:10:00,205.01,205.12,205.01,205.03,4435.0,163.7613,163.8492,163.7613,163.7773,4435.0
2019-12-10 15:15:00,204.96,204.98,204.87,204.95,9537.0,163.7213,163.7373,163.6495,163.7134,9537.0
2019-12-10 15:20:00,204.96,204.98,204.9,204.94,6082.0,163.7213,163.7373,163.6734,163.7054,6082.0
2019-12-10 15:25:00,204.92,204.98,204.82,204.85,5605.0,163.6894,163.7373,163.6095,163.6335,5605.0
2019-12-10 15:30:00,204.87,204.88,204.61,204.67,14440.0,163.6495,163.6574,163.4418,163.4897,14440.0
2019-12-10 15:35:00,204.65,205.02,204.65,204.89,10479.0,163.4737,163.7693,163.4737,163.6654,10479.0
2019-12-10 15:40:00,204.92,205.1,204.92,205.05,9056.0,163.6894,163.8332,163.6894,163.7932,9056.0
2019-12-10 15:45:00,205.07,205.1,204.93,205.06,12748.0,163.8092,163.8332,163.6974,163.8012,12748.0
2019-12-10 15:50:00,204.99,205.1,204.83,204.98,32021.0,163.7453,163.8332,163.6175,163.7373,32021.0
2019-12-10 15:55:00,205.0,205.1,204.75,205.09,77474.0,163.7533,163.8332,163.5536,163.8252,77474.0
2019-12-11 09:30:00,205.41,205.59,204.58,205.24,15665.0,164.0808,164.2246,163.4178,163.945,15665.0
2019-12-11 09:35:00,205.09,205.79,205.04,205.59,6745.0,163.8252,164.3844,163.7853,164.2246,6745.0
2019-12-11 09:40:00,205.79,205.83,205.3,205.36,5960.0,164.3844,164.4163,163.9929,164.0409,5960.0
2019-12-11 09:45:00,205.25,205.69,205.23,205.67,5679.0,163.953,164.3045,163.937,164.2885,5679.0
2019-12-11 09:50:00,205.67,206.02,205.66,205.77,7056.0,164.2885,164.5681,164.2805,164.3684,7056.0
2019-12-11 09:55:00,205.75,205.9,205.6,205.7,1300.0,164.3524,164.4722,164.2326,164.3125,1300.0
2019-12-11 10:00:00,205.7,205.86,205.4,205.45,7874.0,164.3125,164.4403,164.0728,164.1128,7874.0
2019-12-11 10:05:00,205.44,205.79,205.43,205.49,2607.0,164.1048,164.3844,164.0968,164.1447,2607.0
2019-12-11 10:10:00,205.49,205.71,205.2,205.24,11911.0,164.1447,164.3204,163.9131,163.945,11911.0
2019-12-11 10:15:00,205.28,205.73,205.28,205.68,16918.0,163.977,164.3364,163.977,164.2965,16918.0
2019-12-11 10:20:00,205.72,205.75,205.32,205.32,30162.0,164.3284,164.3524,164.0089,164.0089,30162.0
2019-12-11 10:25:00,205.45,205.65,205.27,205.37,35666.0,164.1128,164.2725,163.969,164.0489,35666.0
2019-12-11 10:30:00,205.53,205.7,205.35,205.63,36210.0,164.1767,164.3125,164.0329,164.2565,36210.0
2019-12-11 10:35:00,205.6,205.8,205.51,205.54,11406.0,164.2326,164.3923,164.1607,164.1847,11406.0
2019-12-11 10:40:00,205.61,205.81,205.48,205.81,2426.0,164.2406,164.4003,164.1367,164.4003,2426.0
2019-12-11 10:45:00,205.84,206.05,205.84,205.86,4142.0,164.4243,164.592,164.4243,164.4403,4142.0
2019-12-11 10:50:00,205.92,205.92,205.57,205.69,3800.0,164.4882,164.4882,164.2086,164.3045,3800.0
2019-12-11 10:55:00,205.67,205.67,205.38,205.43,11509.0,164.2885,164.2885,164.0568,164.0968,11509.0
2019-12-11 11:00:00,205.33,205.34,204.83,204.83,9913.0,164.0169,164.0249,163.6175,163.6175,9913.0
2019-12-11 11:05:00,204.82,204.95,204.64,204.77,4517.0,163.6095,163.7134,163.4657,163.5696,4517.0
2019-12-11 11:10:00,204.59,204.86,204.57,204.81,9195.0,163.4258,163.6415,163.4098,163.6015,9195.0
2019-12-11 11:15:00,204.91,205.18,204.91,205.0,1800.0,163.6814,163.8971,163.6814,163.7533,1800.0
2019-12-11 11:20:00,204.97,205.02,204.72,204.78,5750.0,163.7293,163.7693,163.5296,163.5776,5750.0
2019-12-11 11:25:00,204.74,204.83,204.48,204.56,7421.0,163.5456,163.6175,163.3379,163.4018,7421.0
2019-12-11 11:30:00,204.59,204.68,204.54,204.68,5145.0,163.4258,163.4977,163.3859,163.4977,5145.0
2019-12-11 11:35:00,204.69,204.89,204.65,204.83,2500.0,163.5057,163.6654,163.4737,163.6175,2500.0
2019-12-11 11:40:00,204.86,204.91,204.76,204.81,2100.0,163.6415,163.6814,163.5616,163.6015,2100.0
2019-12-11 11:45:00,204.74,204.9,204.73,204.9,3680.0,163.5456,163.6734,163.5376,163.6734,3680.0
2019-12-11 11:50:00,204.87,205.1,204.87,205.05,3087.0,163.6495,163.8332,163.6495,163.7932,3087.0
2019-12-11 11:55:00,205.15,205.15,204.77,204.82,2200.0,163.8731,163.8731,163.5696,163.6095,2200.0
2019-12-11 12:00:00,204.81,205.14,204.81,205.14,4305.0,163.6015,163.8651,163.6015,163.8651,4305.0
2019-12-11 12:05:00,205.11,205.11,204.98,205.05,4188.0,163.8412,163.8412,163.7373,163.7932,4188.0
2019-12-11 12:10:00,205.08,205.08,204.93,205.05,5074.0,163.8172,163.8172,163.6974,163.7932,5074.0
2019-12-11 12:15:00,205.01,205.37,204.99,205.37,10483.0,163.7613,164.0489,163.7453,164.0489,10483.0
2019-12-11 12:20:00,205.36,205.5,205.32,205.37,4549.0,164.0409,164.1527,164.0089,164.0489,4549.0
2019-12-11 12:25:00,205.4,205.6,205.35,205.42,8700.0,164.0728,164.2326,164.0329,164.0888,8700.0
2019-12-11 12:30:00,205.31,205.42,205.31,205.42,3211.0,164.0009,164.0888,164.0009,164.0888,3211.0
2019-12-11 12:35:00,205.41,205.41,205.27,205.32,4374.0,164.0808,164.0808,163.969,164.0089,4374.0
2019-12-11 12:40:00,205.38,205.49,205.35,205.38,3100.0,164.0568,164.1447,164.0329,164.0568,3100.0
2019-12-11 12:45:00,205.4,205.61,205.39,205.61,2003.0,164.0728,164.2406,164.0648,164.2406,2003.0
2019-12-11 12:50:00,205.61,205.63,205.46,205.5,4305.0,164.2406,164.2565,164.1207,164.1527,4305.0
2019-12-11 12:55:00,205.47,205.47,205.32,205.34,6272.0,164.1287,164.1287,164.0089,164.0249,6272.0
2019-12-11 13:00:00,205.32,205.32,204.97,205.03,3428.0,164.0089,164.0089,163.7293,163.7773,3428.0
2019-12-11 13:05:00,204.97,204.99,204.85,204.93,6560.0,163.7293,163.7453,163.6335,163.6974,6560.0
2019-12-11 13:10:00,204.85,204.93,204.66,204.91,3750.0,163.6335,163.6974,163.4817,163.6814,3750.0
2019-12-11 13:15:00,204.87,204.96,204.74,204.87,4917.0,163.6495,163.7213,163.5456,163.6495,4917.0
2019-12-11 13:20:00,204.91,205.02,204.87,205.0,2200.0,163.6814,163.7693,163.6495,163.7533,2200.0
2019-12-11 13:25:00,204.97,205.18,204.97,205.18,2934.0,163.7293,163.8971,163.7293,163.8971,2934.0
2019-12-11 13:30:00,205.22,205.34,205.06,205.34,5924.0,163.929,164.0249,163.8012,164.0249,5924.0
2019-12-11 13:35:00,205.34,205.44,205.26,205.26,9997.0,164.0249,164.1048,163.961,163.961,9997.0
2019-12-11 13:40:00,205.25,205.3,205.05,205.07,3606.0,163.953,163.9929,163.7932,163.8092,3606.0
2019-12-11 13:45:00,205.12,205.28,205.11,205.26,2098.0,163.8492,163.977,163.8412,163.961,2098.0
2019-12-11 13:50:00,205.33,205.38,205.13,205.16,6248.0,164.0169,164.0568,163.8571,163.8811,6248.0
2019-12-11 13:55:00,205.13,205.19,205.01,205.17,10058.0,163.8571,163.9051,163.7613,163.8891,10058.0
2019-12-11 14:00:00,205.1,205.25,205.08,205.13,3000.0,163.8332,163.953,163.8172,163.8571,3000.0
2019-12-11 14:05:00,205.06,205.23,205.06,205.21,3473.0,163.8012,163.937,163.8012,163.921,3473.0
2019-12-11 14:10:00,205.25,205.26,205.07,205.19,3323.0,163.953,163.961,163.8092,163.9051,3323.0
2019-12-11 14:15:00,205.2,205.47,205.2,205.39,3946.0,163.9131,164.1287,163.9131,164.0648,3946.0
2019-12-11 14:20:00,205.34,205.46,205.3,205.41,6127.0,164.0249,164.1207,163.9929,164.0808,6127.0
2019-12-11 14:25:00,205.42,205.46,205.31,205.38,2724.0,164.0888,164.1207,164.0009,164.0568,2724.0
2019-12-11 14:30:00,205.4,205.42,205.31,205.31,3645.0,164.0728,164.0888,164.0009,164.0009,3645.0
2019-12-11 14:35:00,205.34,205.4,205.19,205.33,3530.0,164.0249,164.0728,163.9051,164.0169,3530.0
2019-12-11 14:40:00,205.39,205.42,205.21,205.31,4236.0,164.0648,164.0888,163.921,164.0009,4236.0
2019-12-11 14:45:00,205.24,205.24,205.01,205.03,4946.0,163.945,163.945,163.7613,163.7773,4946.0
2019-12-11 14:50:00,205.09,205.12,204.89,205.02,10334.0,163.8252,163.8492,163.6654,163.7693,10334.0
2019-12-11 14:55:00,205.06,205.26,205.04,205.21,8999.0,163.8012,163.961,163.7853,163.921,8999.0
2019-12-11 15:00:00,205.2,205.24,205.1,205.12,5400.0,163.9131,163.945,163.8332,163.8492,5400.0
2019-12-11 15:05:00,205.18,205.24,205.13,205.16,3952.0,163.8971,163.945,163.8571,163.8811,3952.0
2019-12-11 15:10:00,205.16,205.19,204.85,204.93,4400.0,163.8811,163.9051,163.6335,163.6974,4400.0
2019-12-11 15:15:00,204.88,204.95,204.78,204.89,3900.0,163.6574,163.7134,163.5776,163.6654,3900.0
2019-12-11 15:20:00,204.87,204.97,204.87,204.97,5027.0,163.6495,163.7293,163.6495,163.7293,5027.0
2019-12-11 15:25:00,204.93,204.97,204.79,204.79,3236.0,163.6974,163.7293,163.5856,163.5856,3236.0
2019-12-11 15:30:00,204.78,204.88,204.69,204.7,8809.0,163.5776,163.6574,163.5057,163.5137,8809.0
2019-12-11 15:35:00,204.69,204.73,204.44,204.52,8364.0,163.5057,163.5376,163.306,163.3699,8364.0
2019-12-11 15:40:00,204.46,204.58,204.45,204.52,7298.0,163.322,163.4178,163.314,163.3699,7298.0
2019-12-11 15:45:00,204.51,204.6,204.42,204.48,7909.0,163.3619,163.4338,163.29,163.3379,7909.0
2019-12-11 15:50:00,204.52,204.97,204.51,204.84,19325.0,163.3699,163.7293,163.3619,163.6255,19325.0
2019-12-11 15:55:00,204.8,204.86,204.6,204.72,39381.0,163.5935,163.6415,163.4338,163.5296,39381.0
2019-12-12 09:30:00,204.19,205.48,204.12,204.46,26691.0,163.1063,164.1367,163.0504,163.322,26691.0
2019-12-12 09:35:00,204.5,205.02,204.35,204.45,10317.0,163.3539,163.7693,163.2341,163.314,10317.0
2019-12-12 09:40:00,204.25,204.27,203.79,204.19,7363.0,163.1542,163.1702,162.7868,163.1063,7363.0
2019-12-12 09:45:00,204.11,204.74,204.11,204.72,3826.0,163.0424,163.5456,163.0424,163.5296,3826.0
2019-12-12 09:50:00,204.86,205.32,204.8,205.18,5610.0,163.6415,164.0089,163.5935,163.8971,5610.0
2019-12-12 09:55:00,205.34,205.35,204.89,205.27,10590.0,164.0249,164.0329,163.6654,163.969,10590.0
2019-12-12 10:00:00,205.06,205.6,204.98,205.3,7100.0,163.8012,164.2326,163.7373,163.9929,7100.0
2019-12-12 10:05:00,205.2,205.49,204.94,205.19,12825.0,163.9131,164.1447,163.7054,163.9051,12825.0
2019-12-12 10:10:00,205.15,205.54,205.06,205.18,11586.0,163.8731,164.1847,163.8012,163.8971,11586.0
2019-12-12 10:15:00,205.11,205.14,204.43,204.62,18153.0,163.8412,163.8651,163.298,163.4498,18153.0
2019-12-12 10:20:00,204.69,204.75,204.1,204.24,16179.0,163.5057,163.5536,163.0344,163.1462,16179.0
2019-12-12 10:25:00,203.97,204.37,203.85,204.29,8379.0,162.9305,163.2501,162.8347,163.1862,8379.0
2019-12-12 10:30:00,204.3,204.48,204.09,204.48,7839.0,163.1941,163.3379,163.0264,163.3379,7839.0
2019-12-12 10:35:00,204.46,204.49,203.91,204.2,17867.0,163.322,163.3459,162.8826,163.1143,17867.0
2019-12-12 10:40:00,204.18,204.25,203.82,203.95,5212.0,163.0983,163.1542,162.8107,162.9146,5212.0
2019-12-12 10:45:00,204.06,204.06,203.61,203.65,4877.0,163.0024,163.0024,162.643,162.6749,4877.0
2019-12-12 10:50:00,203.68,204.11,203.64,204.05,7268.0,162.6989,163.0424,162.6669,162.9944,7268.0
2019-12-12 10:55:00,204.09,204.27,203.96,203.96,8556.0,163.0264,163.1702,162.9226,162.9226,8556.0
2019-12-12 11:00:00,204.06,204.07,203.88,204.06,20598.0,163.0024,163.0104,162.8586,163.0024,20598.0
2019-12-12 11:05:00,204.05,204.2,203.81,203.98,29712.0,162.9944,163.1143,162.8027,162.9385,29712.0
2019-12-12 11:10:00,204.03,204.04,203.68,203.83,15308.0,162.9785,162.9865,162.6989,162.8187,15308.0
2019-12-12 11:15:00,203.86,203.92,203.51,203.77,4700.0,162.8427,162.8906,162.5631,162.7708,4700.0
2019-12-12 11:20:00,203.66,203.68,203.4,203.6,4614.0,162.6829,162.6989,162.4752,162.635,4614.0
2019-12-12 11:25:00,203.66,203.77,203.6,203.77,4411.0,162.6829,162.7708,162.635,162.7708,4411.0
2019-12-12 11:30:00,203.73,203.85,203.6,203.76,8010.0,162.7388,162.8347,162.635,162.7628,8010.0
2019-12-12 11:35:00,203.79,203.89,203.65,203.65,5337.0,162.7868,162.8666,162.6749,162.6749,5337.0
2019-12-12 11:40:00,203.64,203.81,203.61,203.65,13640.0,162.6669,162.8027,162.643,162.6749,13640.0
2019-12-12 11:45:00,203.66,203.76,203.48,203.58,13348.0,162.6829,162.7628,162.5391,162.619,13348.0
2019-12-12 11:50:00,203.55,203.71,203.42,203.43,20285.0,162.595,162.7229,162.4912,162.4992,20285.0
2019-12-12 11:55:00,203.44,203.58,203.25,203.37,8242.0,162.5072,162.619,162.3554,162.4513,8242.0
2019-12-12 12:00:00,203.38,203.42,203.11,203.17,8337.0,162.4593,162.4912,162.2436,162.2915,8337.0
2019-12-12 12:05:00,203.03,203.27,202.97,203.08,3996.0,162.1797,162.3714,162.1317,162.2196,3996.0
2019-12-12 12:10:00,203.1,203.13,202.92,202.98,9945.0,162.2356,162.2596,162.0918,162.1397,9945.0
2019-12-12 12:15:00,202.97,203.08,202.88,202.89,5046.0,162.1317,162.2196,162.0599,162.0678,5046.0
2019-12-12 12:20:00,202.88,203.09,202.64,202.64,9900.0,162.0599,162.2276,161.8681,161.8681,9900.0
2019-12-12 12:25:00,202.69,202.69,202.33,202.34,18455.0,161.9081,161.9081,161.6205,161.6285,18455.0
2019-12-12 12:30:00,202.37,202.61,202.25,202.52,11872.0,161.6525,161.8442,161.5566,161.7723,11872.0
2019-12-12 12:35:00,202.51,202.93,202.5,202.91,8004.0,161.7643,162.0998,161.7563,162.0838,8004.0
2019-12-12 12:40:00,202.87,203.0,202.35,202.35,8756.0,162.0519,162.1557,161.6365,161.6365,8756.0
2019-12-12 12:45:00,202.34,202.61,202.08,202.09,14286.0,161.6285,161.8442,161.4208,161.4288,14286.0
2019-12-12 12:50:00,202.08,202.36,201.98,202.2,30307.0,161.4208,161.6445,161.3409,161.5167,30307.0
2019-12-12 12:55:00,202.21,202.29,202.14,202.16,9697.0,161.5247,161.5886,161.4687,161.4847,9697.0
2019-12-12 13:00:00,202.19,202.34,202.18,202.3,6425.0,161.5087,161.6285,161.5007,161.5966,6425.0
2019-12-12 13:05:00,202.3,202.55,202.29,202.41,4358.0,161.5966,161.7963,161.5886,161.6844,4358.0
2019-12-12 13:10:00,202.47,202.6,202.37,202.55,3000.0,161.7323,161.8362,161.6525,161.7963,3000.0
2019-12-12 13:15:00,202.56,202.75,202.45,202.68,3400.0,161.8042,161.956,161.7164,161.9001,3400.0
2019-12-12 13:20:00,202.79,202.99,202.77,202.96,3930.0,161.988,162.1477,161.972,162.1238,3930.0
2019-12-12 13:25:00,203.01,203.12,202.98,203.05,10574.0,162.1637,162.2516,162.1397,162.1956,10574.0
2019-12-12 13:30:00,203.06,203.18,202.98,203.0,11127.0,162.2036,162.2995,162.1397,162.1557,11127.0
2019-12-12 13:35:00,203.09,203.1,202.98,203.0,11047.0,162.2276,162.2356,162.1397,162.1557,11047.0
2019-12-12 13:40:00,203.04,203.22,203.04,203.18,4972.0,162.1877,162.3314,162.1877,162.2995,4972.0
2019-12-12 13:45:00,203.19,203.26,203.12,203.12,6775.0,162.3075,162.3634,162.2516,162.2516,6775.0
2019-12-12 13:50:00,203.13,203.21,203.0,203.02,7200.0,162.2596,162.3235,162.1557,162.1717,7200.0
2019-12-12 13:55:00,203.0,203.26,203.0,203.2,4695.0,162.1557,162.3634,162.1557,162.3155,4695.0
2019-12-12 14:00:00,203.26,203.44,203.19,203.26,13147.0,162.3634,162.5072,162.3075,162.3634,13147.0
2019-12-12 14:05:00,203.33,203.36,203.1,203.36,8900.0,162.4193,162.4433,162.2356,162.4433,8900.0
2019-12-12 14:10:00,203.38,203.43,203.04,203.14,21747.0,162.4593,162.4992,162.1877,162.2675,21747.0
2019-12-12 14:15:00,203.15,203.23,202.99,203.0,15645.0,162.2755,162.3394,162.1477,162.1557,15645.0
2019-12-12 14:20:00,203.02,203.1,202.98,203.03,5932.0,162.1717,162.2356,162.1397,162.1797,5932.0
2019-12-12 14:25:00,203.06,203.1,202.74,202.83,10654.0,162.2036,162.2356,161.948,162.0199,10654.0
2019-12-12 14:30:00,202.84,203.44,202.7,203.28,34314.0,162.0279,162.5072,161.9161,162.3794,34314.0
2019-12-12 14:35:00,203.33,203.35,202.89,203.13,12394.0,162.4193,162.4353,162.0678,162.2596,12394.0
2019-12-12 14:40:00,203.13,203.24,203.03,203.24,7879.0,162.2596,162.3474,162.1797,162.3474,7879.0
2019-12-12 14:45:00,203.24,203.24,203.02,203.09,7410.0,162.3474,162.3474,162.1717,162.2276,7410.0
2019-12-12 14:50:00,203.1,203.39,203.01,203.36,7813.0,162.2356,162.4672,162.1637,162.4433,7813.0
2019-12-12 14:55:00,203.4,203.59,203.29,203.59,6342.0,162.4752,162.627,162.3874,162.627,6342.0
2019-12-12 15:00:00,203.59,203.68,203.48,203.62,13680.0,162.627,162.6989,162.5391,162.651,13680.0
2019-12-12 15:05:00,203.62,203.67,203.57,203.61,12234.0,162.651,162.6909,162.611,162.643,12234.0
2019-12-12 15:10:00,203.61,203.62,203.31,203.4,7245.0,162.643,162.651,162.4033,162.4752,7245.0
2019-12-12 15:15:00,203.4,203.51,203.31,203.48,11474.0,162.4752,162.5631,162.4033,162.5391,11474.0
2019-12-12 15:20:00,203.48,203.55,203.26,203.31,9272.0,162.5391,162.595,162.3634,162.4033,9272.0
2019-12-12 15:25:00,203.3,203.57,203.3,203.49,9174.0,162.3953,162.611,162.3953,162.5471,9174.0
2019-12-12 15:30:00,203.51,203.55,203.36,203.44,19096.0,162.5631,162.595,162.4433,162.5072,19096.0
2019-12-12 15:35:00,203.42,203.5,203.25,203.34,21730.0,162.4912,162.5551,162.3554,162.4273,21730.0
2019-12-12 15:40:00,203.38,203.46,203.32,203.4,16079.0,162.4593,162.5232,162.4113,162.4752,16079.0
2019-12-12 15:45:00,203.46,203.46,203.21,203.4,37349.0,162.5232,162.5232,162.3235,162.4752,37349.0
2019-12-12 15:50:00,203.42,203.47,203.28,203.29,50466.0,162.4912,162.5311,162.3794,162.3874,50466.0
2019-12-12 15:55:00,203.26,203.3,203.0,203.12,81278.0,162.3634,162.3953,162.1557,162.2516,81278.0
2019-12-13 09:30:00,203.1,203.1,201.66,202.12,29049.0,162.2356,162.2356,161.0853,161.4528,29049.0
2019-12-13 09:35:00,202.29,202.39,201.86,202.0,18289.0,161.5886,161.6684,161.2451,161.3569,18289.0
2019-12-13 09:40:00,202.04,202.36,201.76,202.33,12951.0,161.3889,161.6445,161.1652,161.6205,12951.0
2019-12-13 09:45:00,202.43,203.55,202.43,203.12,5420.0,161.7004,162.595,161.7004,162.2516,5420.0
2019-12-13 09:50:00,203.17,203.9,203.03,203.51,15105.0,162.2915,162.8746,162.1797,162.5631,15105.0
2019-12-13 09:55:00,203.48,203.84,203.33,203.72,4479.0,162.5391,162.8267,162.4193,162.7308,4479.0
2019-12-13 10:00:00,203.73,203.92,203.39,203.39,5100.0,162.7388,162.8906,162.4672,162.4672,5100.0
2019-12-13 10:05:00,203.27,203.45,202.7,202.78,4407.0,162.3714,162.5152,161.9161,161.98,4407.0
2019-12-13 10:10:00,202.71,202.71,202.35,202.45,8858.0,161.9241,161.9241,161.6365,161.7164,8858.0
2019-12-13 10:15:00,202.63,202.98,202.49,202.61,12140.0,161.8602,162.1397,161.7483,161.8442,12140.0
2019-12-13 10:20:00,202.49,203.02,202.49,203.01,10136.0,161.7483,162.1717,161.7483,162.1637,10136.0
2019-12-13 10:25:00,202.99,203.43,202.98,203.17,10702.0,162.1477,162.4992,162.1397,162.2915,10702.0
2019-12-13 10:30:00,203.17,203.4,203.01,203.34,2982.0,162.2915,162.4752,162.1637,162.4273,2982.0
2019-12-13 10:35:00,203.45,203.89,203.38,203.77,7468.0,162.5152,162.8666,162.4593,162.7708,7468.0
2019-12-13 10:40:00,203.77,204.04,203.68,203.7,9203.0,162.7708,162.9865,162.6989,162.7149,9203.0
2019-12-13 10:45:00,203.67,204.09,203.66,203.88,2727.0,162.6909,163.0264,162.6829,162.8586,2727.0
2019-12-13 10:50:00,203.96,204.18,203.8,203.89,4985.0,162.9226,163.0983,162.7947,162.8666,4985.0
2019-12-13 10:55:00,203.87,203.87,203.67,203.75,2591.0,162.8507,162.8507,162.6909,162.7548,2591.0
2019-12-13 11:00:00,203.67,203.82,203.6,203.73,6150.0,162.6909,162.8107,162.635,162.7388,6150.0
2019-12-13 11:05:00,203.69,204.19,203.69,204.06,4200.0,162.7069,163.1063,162.7069,163.0024,4200.0
2019-12-13 11:10:00,204.08,204.34,204.03,204.26,3150.0,163.0184,163.2261,162.9785,163.1622,3150.0
2019-12-13 11:15:00,204.21,204.28,204.03,204.11,11137.0,163.1223,163.1782,162.9785,163.0424,11137.0
2019-12-13 11:20:00,204.0,204.0,203.85,203.97,2071.0,162.9545,162.9545,162.8347,162.9305,2071.0
2019-12-13 11:25:00,203.95,204.22,203.78,203.82,7607.0,162.9146,163.1302,162.7788,162.8107,7607.0
2019-12-13 11:30:00,203.86,203.97,203.78,203.95,7826.0,162.8427,162.9305,162.7788,162.9146,7826.0
2019-12-13 11:35:00,204.01,204.1,204.0,204.03,4125.0,162.9625,163.0344,162.9545,162.9785,4125.0
2019-12-13 11:40:00,204.03,204.25,203.96,204.14,6709.0,162.9785,163.1542,162.9226,163.0663,6709.0
2019-12-13 11:45:00,204.18,204.24,204.02,204.07,4255.0,163.0983,163.1462,162.9705,163.0104,4255.0
2019-12-13 11:50:00,204.13,204.28,204.01,204.2,11616.0,163.0583,163.1782,162.9625,163.1143,11616.0
2019-12-13 11:55:00,204.19,204.43,204.16,204.32,7228.0,163.1063,163.298,163.0823,163.2101,7228.0
2019-12-13 12:00:00,204.36,204.67,204.29,204.65,3666.0,163.2421,163.4897,163.1862,163.4737,3666.0
2019-12-13 12:05:00,204.65,204.68,204.4,204.52,5017.0,163.4737,163.4977,163.274,163.3699,5017.0
2019-12-13 12:10:00,204.47,204.7,204.42,204.54,7020.0,163.3299,163.5137,163.29,163.3859,7020.0
2019-12-13 12:15:00,204.49,204.74,204.42,204.74,7165.0,163.3459,163.5456,163.29,163.5456,7165.0
2019-12-13 12:20:00,204.72,204.82,204.6,204.82,1800.0,163.5296,163.6095,163.4338,163.6095,1800.0
2019-12-13 12:25:00,204.81,204.93,204.71,204.89,3598.0,163.6015,163.6974,163.5217,163.6654,3598.0
2019-12-13 12:30:00,204.88,204.95,204.77,204.91,3300.0,163.6574,163.7134,163.5696,163.6814,3300.0
2019-12-13 12:35:00,204.82,205.0,204.67,204.67,5895.0,163.6095,163.7533,163.4897,163.4897,5895.0
2019-12-13 12:40:00,204.6,204.7,204.32,204.32,3302.0,163.4338,163.5137,163.2101,163.2101,3302.0
2019-12-13 12:45:00,204.39,204.46,204.27,204.42,4700.0,163.266,163.322,163.1702,163.29,4700.0
2019-12-13 12:50:00,204.33,204.46,204.27,204.31,6106.0,163.2181,163.322,163.1702,163.2021,6106.0
2019-12-13 12:55:00,204.38,204.49,204.35,204.41,1625.0,163.258,163.3459,163.2341,163.282,1625.0
2019-12-13 13:00:00,204.41,204.61,204.37,204.53,3830.0,163.282,163.4418,163.2501,163.3779,3830.0
2019-12-13 13:05:00,204.56,204.61,204.46,204.54,1730.0,163.4018,163.4418,163.322,163.3859,1730.0
2019-12-13 13:10:00,204.51,204.55,204.4,204.49,4236.0,163.3619,163.3938,163.274,163.3459,4236.0
2019-12-13 13:15:00,204.52,204.57,204.41,204.41,2248.0,163.3699,163.4098,163.282,163.282,2248.0
2019-12-13 13:20:00,204.41,204.49,204.35,204.45,3825.0,163.282,163.3459,163.2341,163.314,3825.0
2019-12-13 13:25:00,204.45,204.51,204.41,204.41,2100.0,163.314,163.3619,163.282,163.282,2100.0
2019-12-13 13:30:00,204.51,204.55,204.39,204.55,4900.0,163.3619,163.3938,163.266,163.3938,4900.0
2019-12-13 13:35:00,204.54,204.58,204.44,204.53,3413.0,163.3859,163.4178,163.306,163.3779,3413.0
2019-12-13 13:40:00,204.53,204.6,204.46,204.47,4408.0,163.3779,163.4338,163.322,163.3299,4408.0
2019-12-13 13:45:00,204.46,204.54,204.46,204.49,1700.0,163.322,163.3859,163.322,163.3459,1700.0
2019-12-13 13:50:00,204.53,204.66,204.52,204.54,3039.0,163.3779,163.4817,163.3699,163.3859,3039.0
2019-12-13 13:55:00,204.57,204.88,204.54,204.87,4796.0,163.4098,163.6574,163.3859,163.6495,4796.0
2019-12-13 14:00:00,204.88,205.16,204.84,205.16,4949.0,163.6574,163.8811,163.6255,163.8811,4949.0
2019-12-13 14:05:00,205.18,205.32,205.08,205.21,7394.0,163.8971,164.0089,163.8172,163.921,7394.0
2019-12-13 14:10:00,205.23,205.34,205.18,205.19,3907.0,163.937,164.0249,163.8971,163.9051,3907.0
2019-12-13 14:15:00,205.19,205.23,205.01,205.11,3588.0,163.9051,163.937,163.7613,163.8412,3588.0
2019-12-13 14:20:00,205.08,205.13,204.88,204.92,4957.0,163.8172,163.8571,163.6574,163.6894,4957.0
2019-12-13 14:25:00,204.87,205.0,204.79,204.8,4935.0,163.6495,163.7533,163.5856,163.5935,4935.0
2019-12-13 14:30:00,204.83,204.84,204.64,204.72,10292.0,163.6175,163.6255,163.4657,163.5296,10292.0
2019-12-13 14:35:00,204.72,204.72,204.25,204.46,14503.0,163.5296,163.5296,163.1542,163.322,14503.0
2019-12-13 14:40:00,204.47,204.52,204.09,204.21,7439.0,163.3299,163.3699,163.0264,163.1223,7439.0
2019-12-13 14:45:00,204.21,204.38,203.99,204.35,8556.0,163.1223,163.258,162.9465,163.2341,8556.0
2019-12-13 14:50:00,204.39,204.45,204.2,204.38,3929.0,163.266,163.314,163.1143,163.258,3929.0
2019-12-13 14:55:00,204.41,204.59,204.41,204.46,6405.0,163.282,163.4258,163.282,163.322,6405.0
2019-12-13 15:00:00,204.54,204.59,204.45,204.49,2700.0,163.3859,163.4258,163.314,163.3459,2700.0
2019-12-13 15:05:00,204.53,204.54,204.29,204.38,4897.0,163.3779,163.3859,163.1862,163.258,4897.0
2019-12-13 15:10:00,204.33,204.34,204.23,204.28,8068.0,163.2181,163.2261,163.1382,163.1782,8068.0
2019-12-13 15:15:00,204.23,204.34,204.18,204.31,4312.0,163.1382,163.2261,163.0983,163.2021,4312.0
2019-12-13 15:20:00,204.28,204.35,204.17,204.2,10316.0,163.1782,163.2341,163.0903,163.1143,10316.0
2019-12-13 15:25:00,204.18,204.29,204.16,204.25,3900.0,163.0983,163.1862,163.0823,163.1542,3900.0
2019-12-13 15:30:00,204.23,204.39,204.22,204.25,5302.0,163.1382,163.266,163.1302,163.1542,5302.0
2019-12-13 15:35:00,204.25,204.28,204.17,204.25,13800.0,163.1542,163.1782,163.0903,163.1542,13800.0
2019-12-13 15:40:00,204.23,204.42,204.21,204.34,10354.0,163.1382,163.29,163.1223,163.2261,10354.0
2019-12-13 15:45:00,204.37,204.44,204.31,204.4,8112.0,163.2501,163.306,163.2021,163.274,8112.0
2019-12-13 15:50:00,204.5,204.57,204.42,204.53,18512.0,163.3539,163.4098,163.29,163.3779,18512.0
2019-12-13 15:55:00,204.47,204.62,204.4,204.6,49472.0,163.3299,163.4498,163.274,163.4338,49472.0
2019-12-16 09:30:00,204.59,206.34,204.59,206.26,18304.0,163.4258,164.8237,163.4258,164.7598,18304.0
2019-12-16 09:35:00,206.05,206.52,205.24,205.3,24132.0,164.592,164.9675,163.945,163.9929,24132.0
2019-12-16 09:40:00,205.35,205.35,204.06,204.31,7375.0,164.0329,164.0329,163.0024,163.2021,7375.0
2019-12-16 09:45:00,204.31,204.6,204.23,204.45,6750.0,163.2021,163.4338,163.1382,163.314,6750.0
2019-12-16 09:50:00,204.39,204.73,204.26,204.45,13195.0,163.266,163.5376,163.1622,163.314,13195.0
2019-12-16 09:55:00,204.44,204.58,203.89,204.53,12544.0,163.306,163.4178,162.8666,163.3779,12544.0
2019-12-16 10:00:00,204.45,204.45,203.52,204.16,11340.0,163.314,163.314,162.5711,163.0823,11340.0
2019-12-16 10:05:00,204.07,204.26,203.86,204.15,8600.0,163.0104,163.1622,162.8427,163.0743,8600.0
2019-12-16 10:10:00,204.17,204.17,203.66,203.72,11577.0,163.0903,163.0903,162.6829,162.7308,11577.0
2019-12-16 10:15:00,203.73,204.21,203.66,203.98,10480.0,162.7388,163.1223,162.6829,162.9385,10480.0
2019-12-16 10:20:00,203.96,204.36,203.96,204.24,5100.0,162.9226,163.2421,162.9226,163.1462,5100.0
2019-12-16 10:25:00,204.17,204.36,203.7,203.7,8412.0,163.0903,163.2421,162.7149,162.7149,8412.0
2019-12-16 10:30:00,203.78,203.87,203.29,203.6,12163.0,162.7788,162.8507,162.3874,162.635,12163.0
2019-12-16 10:35:00,203.65,203.65,203.32,203.46,12648.0,162.6749,162.6749,162.4113,162.5232,12648.0
2019-12-16 10:40:00,203.47,203.66,203.37,203.63,11765.0,162.5311,162.6829,162.4513,162.659,11765.0
2019-12-16 10:45:00,203.62,203.73,203.4,203.42,8831.0,162.651,162.7388,162.4752,162.4912,8831.0
2019-12-16 10:50:00,203.36,203.74,203.34,203.74,7408.0,162.4433,162.7468,162.4273,162.7468,7408.0
2019-12-16 10:55:00,203.92,204.03,203.8,204.0,3136.0,162.8906,162.9785,162.7947,162.9545,3136.0
2019-12-16 11:00:00,203.99,204.32,203.98,204.13,11320.0,162.9465,163.2101,162.9385,163.0583,11320.0
2019-12-16 11:05:00,204.09,204.11,203.99,204.08,8085.0,163.0264,163.0424,162.9465,163.0184,8085.0
2019-12-16 11:10:00,204.07,204.48,204.06,204.25,8500.0,163.0104,163.3379,163.0024,163.1542,8500.0
2019-12-16 11:15:00,204.26,204.57,204.26,204.53,7603.0,163.1622,163.4098,163.1622,163.3779,7603.0
2019-12-16 11:20:00,204.53,204.53,204.18,204.31,12132.0,163.3779,163.3779,163.0983,163.2021,12132.0
2019-12-16 11:25:00,204.28,204.42,204.12,204.2,8791.0,163.1782,163.29,163.0504,163.1143,8791.0
2019-12-16 11:30:00,204.2,204.2,203.9,203.94,10269.0,163.1143,163.1143,162.8746,162.9066,10269.0
2019-12-16 11:35:00,203.94,204.13,203.93,204.13,5900.0,162.9066,163.0583,162.8986,163.0583,5900.0
2019-12-16 11:40:00,204.13,204.25,204.02,204.07,5664.0,163.0583,163.1542,162.9705,163.0104,5664.0
2019-12-16 11:45:00,204.08,204.49,204.07,204.46,4345.0,163.0184,163.3459,163.0104,163.322,4345.0
2019-12-16 11:50:00,204.43,204.47,204.3,204.4,5620.0,163.298,163.3299,163.1941,163.274,5620.0
2019-12-16 11:55:00,204.31,204.51,204.28,204.47,3820.0,163.2021,163.3619,163.1782,163.3299,3820.0
2019-12-16 12:00:00,204.41,204.5,204.41,204.45,5412.0,163.282,163.3539,163.282,163.314,5412.0
2019-12-16 12:05:00,204.48,204.48,204.25,204.27,2868.0,163.3379,163.3379,163.1542,163.1702,2868.0
2019-12-16 12:10:00,204.32,204.35,204.21,204.34,4174.0,163.2101,163.2341,163.1223,163.2261,4174.0
2019-12-16 12:15:00,204.33,204.34,204.24,204.29,3200.0,163.2181,163.2261,163.1462,163.1862,3200.0
2019-12-16 12:20:00,204.29,204.37,204.1,204.12,9186.0,163.1862,163.2501,163.0344,163.0504,9186.0
2019-12-16 12:25:00,204.14,204.16,204.01,204.01,3828.0,163.0663,163.0823,162.9625,162.9625,3828.0
2019-12-16 12:30:00,204.05,204.05,203.67,203.72,9281.0,162.9944,162.9944,162.6909,162.7308,9281.0
2019-12-16 12:35:00,203.79,203.96,203.79,203.96,2833.0,162.7868,162.9226,162.7868,162.9226,2833.0
2019-12-16 12:40:00,203.95,204.16,203.91,204.0,8039.0,162.9146,163.0823,162.8826,162.9545,8039.0
2019-12-16 12:45:00,204.02,204.02,203.91,203.95,3009.0,162.9705,162.9705,162.8826,162.9146,3009.0
2019-12-16 12:50:00,204.06,204.07,203.82,203.83,5058.0,163.0024,163.0104,162.8107,162.8187,5058.0
2019-12-16 12:55:00,203.83,203.85,203.47,203.47,18128.0,162.8187,162.8347,162.5311,162.5311,18128.0
2019-12-16 13:00:00,203.58,203.82,203.54,203.7,12335.0,162.619,162.8107,162.5871,162.7149,12335.0
2019-12-16 13:05:00,203.67,203.7,203.59,203.62,7414.0,162.6909,162.7149,162.627,162.651,7414.0
2019-12-16 13:10:00,203.61,203.62,203.4,203.42,4175.0,162.643,162.651,162.4752,162.4912,4175.0
2019-12-16 13:15:00,203.49,203.54,203.34,203.34,2880.0,162.5471,162.5871,162.4273,162.4273,2880.0
2019-12-16 13:20:00,203.36,203.45,203.19,203.2,11464.0,162.4433,162.5152,162.3075,162.3155,11464.0
2019-12-16 13:25:00,203.23,203.24,202.9,203.13,18446.0,162.3394,162.3474,162.0758,162.2596,18446.0
2019-12-16 13:30:00,203.14,203.15,202.85,202.9,10693.0,162.2675,162.2755,162.0359,162.0758,10693.0
2019-12-16 13:35:00,202.91,202.92,202.85,202.88,5134.0,162.0838,162.0918,162.0359,162.0599,5134.0
2019-12-16 13:40:00,202.86,202.93,202.74,202.93,8108.0,162.0439,162.0998,161.948,162.0998,8108.0
2019-12-16 13:45:00,202.92,203.07,202.9,202.91,5511.0,162.0918,162.2116,162.0758,162.0838,5511.0
2019-12-16 13:50:00,202.91,202.92,202.83,202.88,8234.0,162.0838,162.0918,162.0199,162.0599,8234.0
2019-12-16 13:55:00,202.9,202.97,202.82,202.86,15296.0,162.0758,162.1317,162.0119,162.0439,15296.0
2019-12-16 14:00:00,202.88,203.14,202.86,203.0,8556.0,162.0599,162.2675,162.0439,162.1557,8556.0
2019-12-16 14:05:00,203.01,203.05,202.94,202.96,4658.0,162.1637,162.1956,162.1078,162.1238,4658.0
2019-12-16 14:10:00,202.93,202.97,202.76,202.79,7320.0,162.0998,162.1317,161.964,161.988,7320.0
2019-12-16 14:15:00,202.8,202.96,202.77,202.91,3036.0,161.9959,162.1238,161.972,162.0838,3036.0
2019-12-16 14:20:00,202.93,202.94,202.74,202.86,6131.0,162.0998,162.1078,161.948,162.0439,6131.0
2019-12-16 14:25:00,202.82,202.97,202.79,202.9,5677.0,162.0119,162.1317,161.988,162.0758,5677.0
2019-12-16 14:30:00,202.92,202.95,202.79,202.89,5805.0,162.0918,162.1158,161.988,162.0678,5805.0
2019-12-16 14:35:00,202.94,202.96,202.79,202.96,6772.0,162.1078,162.1238,161.988,162.1238,6772.0
2019-12-16 14:40:00,202.92,202.94,202.82,202.88,5417.0,162.0918,162.1078,162.0119,162.0599,5417.0
2019-12-16 14:45:00,202.88,202.88,202.83,202.87,6094.0,162.0599,162.0599,162.0199,162.0519,6094.0
2019-12-16 14:50:00,202.84,202.89,202.73,202.78,6696.0,162.0279,162.0678,161.94,161.98,6696.0
2019-12-16 14:55:00,202.79,202.95,202.78,202.87,7817.0,161.988,162.1158,161.98,162.0519,7817.0
2019-12-16 15:00:00,202.86,202.87,202.78,202.82,4306.0,162.0439,162.0519,161.98,162.0119,4306.0
2019-12-16 15:05:00,202.84,202.84,202.67,202.7,5706.0,162.0279,162.0279,161.8921,161.9161,5706.0
2019-12-16 15:10:00,202.7,202.75,202.63,202.72,6379.0,161.9161,161.956,161.8602,161.932,6379.0
2019-12-16 15:15:00,202.75,202.82,202.68,202.81,6542.0,161.956,162.0119,161.9001,162.0039,6542.0
2019-12-16 15:20:00,202.82,202.93,202.79,202.84,15606.0,162.0119,162.0998,161.988,162.0279,15606.0
2019-12-16 15:25:00,202.88,202.9,202.77,202.79,6930.0,162.0599,162.0758,161.972,161.988,6930.0
2019-12-16 15:30:00,202.78,203.06,202.71,203.02,24810.0,161.98,162.2036,161.9241,162.1717,24810.0
2019-12-16 15:35:00,203.03,203.16,202.97,203.04,12356.0,162.1797,162.2835,162.1317,162.1877,12356.0
2019-12-16 15:40:00,203.06,203.1,202.89,202.94,9980.0,162.2036,162.2356,162.0678,162.1078,9980.0
2019-12-16 15:45:00,202.94,203.1,202.9,203.02,15707.0,162.1078,162.2356,162.0758,162.1717,15707.0
2019-12-16 15:50:00,203.19,203.29,203.11,203.19,17451.0,162.3075,162.3874,162.2436,162.3075,17451.0
2019-12-16 15:55:00,203.22,203.3,203.04,203.17,43531.0,162.3314,162.3953,162.1877,162.2915,43531.0
2019-12-17 09:30:00,203.75,203.81,203.02,203.37,20335.0,162.7548,162.8027,162.1717,162.4513,20335.0
2019-12-17 09:35:00,203.57,203.8,203.3,203.52,6228.0,162.611,162.7947,162.3953,162.5711,6228.0
2019-12-17 09:40:00,203.65,204.08,203.55,204.03,6041.0,162.6749,163.0184,162.595,162.9785,6041.0
2019-12-17 09:45:00,203.96,204.02,203.39,203.5,6677.0,162.9226,162.9705,162.4672,162.5551,6677.0
2019-12-17 09:50:00,203.46,203.67,203.19,203.33,6400.0,162.5232,162.6909,162.3075,162.4193,6400.0
2019-12-17 09:55:00,203.33,203.33,202.53,202.66,6970.0,162.4193,162.4193,161.7803,161.8841,6970.0
2019-12-17 10:00:00,202.86,203.75,202.25,203.75,6792.0,162.0439,162.7548,161.5566,162.7548,6792.0
2019-12-17 10:05:00,203.75,204.09,203.61,203.98,11410.0,162.7548,163.0264,162.643,162.9385,11410.0
2019-12-17 10:10:00,203.91,204.44,203.91,204.06,9227.0,162.8826,163.306,162.8826,163.0024,9227.0
2019-12-17 10:15:00,203.89,204.27,203.88,204.27,7777.0,162.8666,163.1702,162.8586,163.1702,7777.0
2019-12-17 10:20:00,204.17,204.37,204.07,204.37,3026.0,163.0903,163.2501,163.0104,163.2501,3026.0
2019-12-17 10:25:00,204.34,204.68,204.24,204.63,12847.0,163.2261,163.4977,163.1462,163.4577,12847.0
2019-12-17 10:30:00,204.77,204.77,204.59,204.63,2123.0,163.5696,163.5696,163.4258,163.4577,2123.0
2019-12-17 10:35:00,204.71,205.03,204.7,204.88,9745.0,163.5217,163.7773,163.5137,163.6574,9745.0
2019-12-17 10:40:00,204.91,205.03,204.71,204.82,4463.0,163.6814,163.7773,163.5217,163.6095,4463.0
2019-12-17 10:45:00,204.9,204.92,204.22,204.53,14322.0,163.6734,163.6894,163.1302,163.3779,14322.0
2019-12-17 10:50:00,204.47,204.73,204.4,204.58,3805.0,163.3299,163.5376,163.274,163.4178,3805.0
2019-12-17 10:55:00,204.52,204.84,204.46,204.74,3852.0,163.3699,163.6255,163.322,163.5456,3852.0
2019-12-17 11:00:00,204.78,204.99,204.6,204.9,4407.0,163.5776,163.7453,163.4338,163.6734,4407.0
2019-12-17 11:05:00,204.95,205.08,204.72,204.78,5811.0,163.7134,163.8172,163.5296,163.5776,5811.0
2019-12-17 11:10:00,204.73,204.95,204.73,204.83,3866.0,163.5376,163.7134,163.5376,163.6175,3866.0
2019-12-17 11:15:00,204.91,204.92,204.64,204.73,3622.0,163.6814,163.6894,163.4657,163.5376,3622.0
2019-12-17 11:20:00,204.76,204.96,204.71,204.84,6806.0,163.5616,163.7213,163.5217,163.6255,6806.0
2019-12-17 11:25:00,204.81,204.93,204.61,204.93,4863.0,163.6015,163.6974,163.4418,163.6974,4863.0
2019-12-17 11:30:00,204.83,204.83,204.46,204.61,2724.0,163.6175,163.6175,163.322,163.4418,2724.0
2019-12-17 11:35:00,204.63,204.84,204.51,204.71,4244.0,163.4577,163.6255,163.3619,163.5217,4244.0
2019-12-17 11:40:00,204.75,204.78,204.59,204.61,4054.0,163.5536,163.5776,163.4258,163.4418,4054.0
2019-12-17 11:45:00,204.68,204.87,204.6,204.84,4984.0,163.4977,163.6495,163.4338,163.6255,4984.0
2019-12-17 11:50:00,204.79,204.83,204.68,204.71,3918.0,163.5856,163.6175,163.4977,163.5217,3918.0
2019-12-17 11:55:00,204.68,204.7,204.37,204.61,5535.0,163.4977,163.5137,163.2501,163.4418,5535.0
2019-12-17 12:00:00,204.62,204.72,204.58,204.61,3142.0,163.4498,163.5296,163.4178,163.4418,3142.0
2019-12-17 12:05:00,204.55,204.67,204.54,204.64,2268.0,163.3938,163.4897,163.3859,163.4657,2268.0
2019-12-17 12:10:00,204.56,204.85,204.56,204.75,5379.0,163.4018,163.6335,163.4018,163.5536,5379.0
2019-12-17 12:15:00,204.75,204.78,204.48,204.59,6260.0,163.5536,163.5776,163.3379,163.4258,6260.0
2019-12-17 12:20:00,204.7,204.76,204.58,204.6,3300.0,163.5137,163.5616,163.4178,163.4338,3300.0
2019-12-17 12:25:00,204.54,204.55,204.27,204.33,4606.0,163.3859,163.3938,163.1702,163.2181,4606.0
2019-12-17 12:30:00,204.29,204.37,204.19,204.23,4442.0,163.1862,163.2501,163.1063,163.1382,4442.0
2019-12-17 12:35:00,204.29,204.32,204.16,204.26,4400.0,163.1862,163.2101,163.0823,163.1622,4400.0
2019-12-17 12:40:00,204.27,204.31,204.15,204.23,3813.0,163.1702,163.2021,163.0743,163.1382,3813.0
2019-12-17 12:45:00,204.24,204.29,204.14,204.14,4464.0,163.1462,163.1862,163.0663,163.0663,4464.0
2019-12-17 12:50:00,204.08,204.15,203.93,203.93,6211.0,163.0184,163.0743,162.8986,162.8986,6211.0
2019-12-17 12:55:00,203.93,203.93,203.83,203.84,4000.0,162.8986,162.8986,162.8187,162.8267,4000.0
2019-12-17 13:00:00,203.82,204.05,203.82,204.01,4776.0,162.8107,162.9944,162.8107,162.9625,4776.0
2019-12-17 13:05:00,203.95,204.0,203.85,203.86,2400.0,162.9146,162.9545,162.8347,162.8427,2400.0
2019-12-17 13:10:00,203.84,203.98,203.79,203.93,4249.0,162.8267,162.9385,162.7868,162.8986,4249.0
2019-12-17 13:15:00,203.89,204.11,203.89,203.97,4741.0,162.8666,163.0424,162.8666,162.9305,4741.0
2019-12-17 13:20:00,203.97,204.02,203.92,203.93,3878.0,162.9305,162.9705,162.8906,162.8986,3878.0
2019-12-17 13:25:00,203.95,203.99,203.89,203.9,3137.0,162.9146,162.9465,162.8666,162.8746,3137.0
2019-12-17 13:30:00,203.83,203.92,203.82,203.86,1913.0,162.8187,162.8906,162.8107,162.8427,1913.0
2019-12-17 13:35:00,203.85,203.96,203.82,203.88,3623.0,162.8347,162.9226,162.8107,162.8586,3623.0
2019-12-17 13:40:00,203.87,203.92,203.84,203.86,4085.0,162.8507,162.8906,162.8267,162.8427,4085.0
2019-12-17 13:45:00,203.91,204.01,203.9,203.97,4322.0,162.8826,162.9625,162.8746,162.9305,4322.0
2019-12-17 13:50:00,203.9,203.97,203.83,203.88,3420.0,162.8746,162.9305,162.8187,162.8586,3420.0
2019-12-17 13:55:00,203.88,204.0,203.81,203.98,5699.0,162.8586,162.9545,162.8027,162.9385,5699.0
2019-12-17 14:00:00,204.0,204.08,203.81,203.81,7343.0,162.9545,163.0184,162.8027,162.8027,7343.0
2019-12-17 14:05:00,203.81,203.88,203.72,203.74,13385.0,162.8027,162.8586,162.7308,162.7468,13385.0
2019-12-17 14:10:00,203.72,204.02,203.65,204.01,5308.0,162.7308,162.9705,162.6749,162.9625,5308.0
2019-12-17 14:15:00,204.09,204.09,203.77,203.8,4336.0,163.0264,163.0264,162.7708,162.7947,4336.0
2019-12-17 14:20:00,203.85,203.85,203.57,203.59,3950.0,162.8347,162.8347,162.611,162.627,3950.0
2019-12-17 14:25:00,203.59,203.62,203.5,203.55,3079.0,162.627,162.651,162.5551,162.595,3079.0
2019-12-17 14:30:00,203.56,203.77,203.54,203.74,5872.0,162.603,162.7708,162.5871,162.7468,5872.0
2019-12-17 14:35:00,203.76,203.9,203.74,203.84,3204.0,162.7628,162.8746,162.7468,162.8267,3204.0
2019-12-17 14:40:00,203.87,203.87,203.55,203.74,8377.0,162.8507,162.8507,162.595,162.7468,8377.0
2019-12-17 14:45:00,203.69,204.1,203.69,204.09,3145.0,162.7069,163.0344,162.7069,163.0264,3145.0
2019-12-17 14:50:00,204.15,204.15,204.0,204.01,3310.0,163.0743,163.0743,162.9545,162.9625,3310.0
2019-12-17 14:55:00,204.01,204.12,203.86,204.06,4935.0,162.9625,163.0504,162.8427,163.0024,4935.0
2019-12-17 15:00:00,204.06,204.06,203.83,203.85,3801.0,163.0024,163.0024,162.8187,162.8347,3801.0
2019-12-17 15:05:00,203.88,203.98,203.87,203.98,4360.0,162.8586,162.9385,162.8507,162.9385,4360.0
2019-12-17 15:10:00,203.95,203.98,203.89,203.95,4454.0,162.9146,162.9385,162.8666,162.9146,4454.0
2019-12-17 15:15:00,203.96,203.96,203.82,203.85,6150.0,162.9226,162.9226,162.8107,162.8347,6150.0
2019-12-17 15:20:00,203.88,203.89,203.66,203.69,6355.0,162.8586,162.8666,162.6829,162.7069,6355.0
2019-12-17 15:25:00,203.66,203.85,203.64,203.78,8007.0,162.6829,162.8347,162.6669,162.7788,8007.0
2019-12-17 15:30:00,203.81,203.83,203.63,203.69,8112.0,162.8027,162.8187,162.659,162.7069,8112.0
2019-12-17 15:35:00,203.68,203.74,203.61,203.63,9575.0,162.6989,162.7468,162.643,162.659,9575.0
2019-12-17 15:40:00,203.71,203.75,203.63,203.71,9234.0,162.7229,162.7548,162.659,162.7229,9234.0
2019-12-17 15:45:00,203.71,203.82,203.69,203.74,8964.0,162.7229,162.8107,162.7069,162.7468,8964.0
2019-12-17 15:50:00,203.75,203.96,203.73,203.96,17335.0,162.7548,162.9226,162.7388,162.9226,17335.0
2019-12-17 15:55:00,203.92,203.92,203.41,203.55,82078.0,162.8906,162.8906,162.4832,162.595,82078.0
2019-12-18 09:30:00,203.97,204.18,203.24,203.78,13007.0,162.9305,163.0983,162.3474,162.7788,13007.0
2019-12-18 09:35:00,203.65,203.98,203.03,203.05,5953.0,162.6749,162.9385,162.1797,162.1956,5953.0
2019-12-18 09:40:00,203.07,203.4,202.73,203.14,10015.0,162.2116,162.4752,161.94,162.2675,10015.0
2019-12-18 09:45:00,203.02,203.02,202.62,202.62,5510.0,162.1717,162.1717,161.8522,161.8522,5510.0
2019-12-18 09:50:00,202.78,203.04,202.67,203.04,15617.0,161.98,162.1877,161.8921,162.1877,15617.0
2019-12-18 09:55:00,202.84,202.97,202.75,202.85,4597.0,162.0279,162.1317,161.956,162.0359,4597.0
2019-12-18 10:00:00,202.77,202.88,202.63,202.79,5328.0,161.972,162.0599,161.8602,161.988,5328.0
2019-12-18 10:05:00,202.86,202.86,202.61,202.62,4214.0,162.0439,162.0439,161.8442,161.8522,4214.0
2019-12-18 10:10:00,202.72,202.78,202.5,202.7,4229.0,161.932,161.98,161.7563,161.9161,4229.0
2019-12-18 10:15:00,202.79,203.04,202.57,202.91,3880.0,161.988,162.1877,161.8122,162.0838,3880.0
2019-12-18 10:20:00,203.04,203.09,202.85,202.94,15114.0,162.1877,162.2276,162.0359,162.1078,15114.0
2019-12-18 10:25:00,203.07,203.64,203.07,203.27,15310.0,162.2116,162.6669,162.2116,162.3714,15310.0
2019-12-18 10:30:00,203.17,203.17,202.59,202.66,10800.0,162.2915,162.2915,161.8282,161.8841,10800.0
2019-12-18 10:35:00,202.6,202.6,202.3,202.58,3210.0,161.8362,161.8362,161.5966,161.8202,3210.0
2019-12-18 10:40:00,202.52,202.63,202.49,202.62,2556.0,161.7723,161.8602,161.7483,161.8522,2556.0
2019-12-18 10:45:00,202.57,202.62,202.31,202.4,5117.0,161.8122,161.8522,161.6045,161.6764,5117.0
2019-12-18 10:50:00,202.38,202.65,202.36,202.64,3187.0,161.6605,161.8761,161.6445,161.8681,3187.0
2019-12-18 10:55:00,202.62,202.66,202.38,202.52,5744.0,161.8522,161.8841,161.6605,161.7723,5744.0
2019-12-18 11:00:00,202.53,202.62,202.51,202.51,1687.0,161.7803,161.8522,161.7643,161.7643,1687.0
2019-12-18 11:05:00,202.51,202.61,202.36,202.58,6550.0,161.7643,161.8442,161.6445,161.8202,6550.0
2019-12-18 11:10:00,202.53,202.68,202.36,202.64,7199.0,161.7803,161.9001,161.6445,161.8681,7199.0
2019-12-18 11:15:00,202.68,202.99,202.67,202.97,8050.0,161.9001,162.1477,161.8921,162.1317,8050.0
2019-12-18 11:20:00,202.9,202.97,202.62,202.71,2906.0,162.0758,162.1317,161.8522,161.9241,2906.0
2019-12-18 11:25:00,202.68,202.83,202.6,202.83,7189.0,161.9001,162.0199,161.8362,162.0199,7189.0
2019-12-18 11:30:00,202.71,202.71,202.39,202.45,4810.0,161.9241,161.9241,161.6684,161.7164,4810.0
2019-12-18 11:35:00,202.47,202.47,202.2,202.25,5350.0,161.7323,161.7323,161.5167,161.5566,5350.0
2019-12-18 11:40:00,202.29,202.29,202.07,202.13,3172.0,161.5886,161.5886,161.4128,161.4608,3172.0
2019-12-18 11:45:00,202.11,202.11,201.85,201.89,2923.0,161.4448,161.4448,161.2371,161.269,2923.0
2019-12-18 11:50:00,201.86,201.95,201.52,201.55,8344.0,161.2451,161.317,160.9735,160.9975,8344.0
2019-12-18 11:55:00,201.55,201.75,201.52,201.59,3800.0,160.9975,161.1572,160.9735,161.0294,3800.0
2019-12-18 12:00:00,201.64,201.67,201.54,201.65,4123.0,161.0693,161.0933,160.9895,161.0773,4123.0
2019-12-18 12:05:00,201.69,201.86,201.63,201.78,9120.0,161.1093,161.2451,161.0614,161.1812,9120.0
2019-12-18 12:10:00,201.75,201.79,201.64,201.78,5105.0,161.1572,161.1892,161.0693,161.1812,5105.0
2019-12-18 12:15:00,201.78,201.8,201.7,201.74,3115.0,161.1812,161.1972,161.1173,161.1492,3115.0
2019-12-18 12:20:00,201.75,201.78,201.58,201.65,7187.0,161.1572,161.1812,161.0214,161.0773,7187.0
2019-12-18 12:25:00,201.62,201.86,201.58,201.68,7220.0,161.0534,161.2451,161.0214,161.1013,7220.0
2019-12-18 12:30:00,201.71,201.84,201.58,201.84,2000.0,161.1253,161.2291,161.0214,161.2291,2000.0
2019-12-18 12:35:00,201.78,201.99,201.78,201.94,2945.0,161.1812,161.3489,161.1812,161.309,2945.0
2019-12-18 12:40:00,201.94,201.94,201.82,201.86,3880.0,161.309,161.309,161.2131,161.2451,3880.0
2019-12-18 12:45:00,201.87,201.96,201.68,201.68,3432.0,161.2531,161.325,161.1013,161.1013,3432.0
2019-12-18 12:50:00,201.73,201.91,201.73,201.88,2091.0,161.1412,161.285,161.1412,161.2611,2091.0
2019-12-18 12:55:00,201.83,201.86,201.67,201.72,3533.0,161.2211,161.2451,161.0933,161.1332,3533.0
2019-12-18 13:00:00,201.74,201.74,201.55,201.55,2900.0,161.1492,161.1492,160.9975,160.9975,2900.0
2019-12-18 13:05:00,201.56,201.65,201.53,201.57,2968.0,161.0054,161.0773,160.9815,161.0134,2968.0
2019-12-18 13:10:00,201.57,201.57,201.38,201.45,5325.0,161.0134,161.0134,160.8617,160.9176,5325.0
2019-12-18 13:15:00,201.4,201.4,201.21,201.27,10912.0,160.8776,160.8776,160.7259,160.7738,10912.0
2019-12-18 13:20:00,201.27,201.28,200.94,200.96,10237.0,160.7738,160.7818,160.5102,160.5262,10237.0
2019-12-18 13:25:00,200.97,200.98,200.78,200.8,3884.0,160.5342,160.5421,160.3824,160.3984,3884.0
2019-12-18 13:30:00,200.73,200.8,200.65,200.69,3840.0,160.3424,160.3984,160.2785,160.3105,3840.0
2019-12-18 13:35:00,200.69,200.69,200.53,200.66,5346.0,160.3105,160.3105,160.1827,160.2865,5346.0
2019-12-18 13:40:00,200.68,200.76,200.59,200.76,9825.0,160.3025,160.3664,160.2306,160.3664,9825.0
2019-12-18 13:45:00,200.75,200.92,200.58,200.58,8263.0,160.3584,160.4942,160.2226,160.2226,8263.0
2019-12-18 13:50:00,200.57,200.64,200.41,200.64,4900.0,160.2146,160.2705,160.0868,160.2705,4900.0
2019-12-18 13:55:00,200.64,200.79,200.57,200.75,3650.0,160.2705,160.3904,160.2146,160.3584,3650.0
2019-12-18 14:00:00,200.72,200.72,200.44,200.49,4698.0,160.3345,160.3345,160.1108,160.1507,4698.0
2019-12-18 14:05:00,200.46,200.71,200.41,200.7,4100.0,160.1268,160.3265,160.0868,160.3185,4100.0
2019-12-18 14:10:00,200.71,200.79,200.62,200.62,4659.0,160.3265,160.3904,160.2546,160.2546,4659.0
2019-12-18 14:15:00,200.62,200.9,200.62,200.74,4950.0,160.2546,160.4782,160.2546,160.3504,4950.0
2019-12-18 14:20:00,200.74,200.76,200.43,200.43,18163.0,160.3504,160.3664,160.1028,160.1028,18163.0
2019-12-18 14:25:00,200.37,200.55,200.37,200.43,6404.0,160.0549,160.1987,160.0549,160.1028,6404.0
2019-12-18 14:30:00,200.44,200.46,200.14,200.15,7762.0,160.1108,160.1268,159.8712,159.8791,7762.0
2019-12-18 14:35:00,200.2,200.26,200.07,200.12,6709.0,159.9191,159.967,159.8152,159.8552,6709.0
2019-12-18 14:40:00,200.1,200.16,200.04,200.09,4416.0,159.8392,159.8871,159.7913,159.8312,4416.0
2019-12-18 14:45:00,200.09,200.2,199.93,199.99,13713.0,159.8312,159.9191,159.7034,159.7513,13713.0
2019-12-18 14:50:00,200.06,200.11,200.01,200.11,5076.0,159.8072,159.8472,159.7673,159.8472,5076.0
2019-12-18 14:55:00,200.11,200.11,199.85,200.0,8105.0,159.8472,159.8472,159.6395,159.7593,8105.0
2019-12-18 15:00:00,200.0,200.05,199.89,199.94,3693.0,159.7593,159.7993,159.6715,159.7114,3693.0
2019-12-18 15:05:00,199.91,199.98,199.86,199.89,4010.0,159.6874,159.7433,159.6475,159.6715,4010.0
2019-12-18 15:10:00,199.88,199.92,199.61,199.65,5960.0,159.6635,159.6954,159.4478,159.4797,5960.0
2019-12-18 15:15:00,199.63,199.73,199.6,199.69,10547.0,159.4638,159.5436,159.4398,159.5117,10547.0
2019-12-18 15:20:00,199.72,199.79,199.66,199.73,10087.0,159.5357,159.5916,159.4877,159.5436,10087.0
2019-12-18 15:25:00,199.77,199.77,199.6,199.72,5634.0,159.5756,159.5756,159.4398,159.5357,5634.0
2019-12-18 15:30:00,199.72,199.78,199.54,199.64,8829.0,159.5357,159.5836,159.3919,159.4718,8829.0
2019-12-18 15:35:00,199.66,199.99,199.66,199.98,12147.0,159.4877,159.7513,159.4877,159.7433,12147.0
2019-12-18 15:40:00,199.98,200.21,199.98,200.12,11021.0,159.7433,159.9271,159.7433,159.8552,11021.0
2019-12-18 15:45:00,200.12,200.15,200.02,200.12,13382.0,159.8552,159.8791,159.7753,159.8552,13382.0
2019-12-18 15:50:00,200.11,200.4,200.1,200.27,19491.0,159.8472,160.0788,159.8392,159.975,19491.0
2019-12-18 15:55:00,200.3,200.58,200.27,200.51,47786.0,159.999,160.2226,159.975,160.1667,47786.0
2019-12-19 09:30:00,200.88,202.73,200.49,201.32,20497.0,160.4623,161.94,160.1507,160.8137,20497.0
2019-12-19 09:35:00,201.43,202.24,201.42,201.83,13047.0,160.9016,161.5486,160.8936,161.2211,13047.0
2019-12-19 09:40:00,201.9,202.06,201.56,201.72,5065.0,161.277,161.4048,161.0054,161.1332,5065.0
2019-12-19 09:45:00,201.72,202.21,201.61,202.02,8811.0,161.1332,161.5247,161.0454,161.3729,8811.0
2019-12-19 09:50:00,202.0,202.04,201.69,201.69,8687.0,161.3569,161.3889,161.1093,161.1093,8687.0
2019-12-19 09:55:00,201.63,201.91,201.63,201.75,12200.0,161.0614,161.285,161.0614,161.1572,12200.0
2019-12-19 10:00:00,201.77,201.97,201.69,201.97,6730.0,161.1732,161.3329,161.1093,161.3329,6730.0
2019-12-19 10:05:00,201.97,202.05,201.8,201.9,9420.0,161.3329,161.3969,161.1972,161.277,9420.0
2019-12-19 10:10:00,201.82,201.9,201.63,201.68,10008.0,161.2131,161.277,161.0614,161.1013,10008.0
2019-12-19 10:15:00,201.7,201.88,201.59,201.85,4877.0,161.1173,161.2611,161.0294,161.2371,4877.0
2019-12-19 10:20:00,201.86,201.88,201.7,201.87,6802.0,161.2451,161.2611,161.1173,161.2531,6802.0
2019-12-19 10:25:00,201.87,201.96,201.77,201.95,10102.0,161.2531,161.325,161.1732,161.317,10102.0
2019-12-19 10:30:00,201.88,201.94,201.81,201.82,4169.0,161.2611,161.309,161.2051,161.2131,4169.0
2019-12-19 10:35:00,201.79,201.84,201.73,201.84,3596.0,161.1892,161.2291,161.1412,161.2291,3596.0
2019-12-19 10:40:00,201.92,202.02,201.83,201.84,14111.0,161.293,161.3729,161.2211,161.2291,14111.0
2019-12-19 10:45:00,201.78,202.18,201.78,201.97,7032.0,161.1812,161.5007,161.1812,161.3329,7032.0
2019-12-19 10:50:00,201.99,202.5,201.99,202.45,6906.0,161.3489,161.7563,161.3489,161.7164,6906.0
2019-12-19 10:55:00,202.47,202.89,202.47,202.87,4774.0,161.7323,162.0678,161.7323,162.0519,4774.0
2019-12-19 11:00:00,202.85,202.85,202.52,202.58,7116.0,162.0359,162.0359,161.7723,161.8202,7116.0
2019-12-19 11:05:00,202.57,202.71,202.55,202.63,3602.0,161.8122,161.9241,161.7963,161.8602,3602.0
2019-12-19 11:10:00,202.66,202.7,202.27,202.27,5400.0,161.8841,161.9161,161.5726,161.5726,5400.0
2019-12-19 11:15:00,202.27,202.44,202.21,202.44,4358.0,161.5726,161.7084,161.5247,161.7084,4358.0
2019-12-19 11:20:00,202.63,202.87,202.63,202.84,5043.0,161.8602,162.0519,161.8602,162.0279,5043.0
2019-12-19 11:25:00,202.83,203.01,202.81,202.93,5820.0,162.0199,162.1637,162.0039,162.0998,5820.0
2019-12-19 11:30:00,202.88,203.04,202.87,202.92,11438.0,162.0599,162.1877,162.0519,162.0918,11438.0
2019-12-19 11:35:00,202.93,202.94,202.84,202.92,2611.0,162.0998,162.1078,162.0279,162.0918,2611.0
2019-12-19 11:40:00,202.89,203.18,202.88,202.88,7188.0,162.0678,162.2995,162.0599,162.0599,7188.0
2019-12-19 11:45:00,202.88,203.12,202.83,203.06,2417.0,162.0599,162.2516,162.0199,162.2036,2417.0
2019-12-19 11:50:00,203.03,203.12,202.97,203.05,4575.0,162.1797,162.2516,162.1317,162.1956,4575.0
2019-12-19 11:55:00,203.05,203.19,203.05,203.09,5246.0,162.1956,162.3075,162.1956,162.2276,5246.0
2019-12-19 12:00:00,203.12,203.28,203.12,203.18,3294.0,162.2516,162.3794,162.2516,162.2995,3294.0
2019-12-19 12:05:00,203.18,203.51,203.18,203.5,5088.0,162.2995,162.5631,162.2995,162.5551,5088.0
2019-12-19 12:10:00,203.49,203.52,203.45,203.49,3307.0,162.5471,162.5711,162.5152,162.5471,3307.0
2019-12-19 12:15:00,203.48,203.65,203.45,203.65,5914.0,162.5391,162.6749,162.5152,162.6749,5914.0
2019-12-19 12:20:00,203.6,203.6,203.37,203.41,2781.0,162.635,162.635,162.4513,162.4832,2781.0
2019-12-19 12:25:00,203.41,203.48,203.4,203.42,1806.0,162.4832,162.5391,162.4752,162.4912,1806.0
2019-12-19 12:30:00,203.43,203.43,203.35,203.39,3922.0,162.4992,162.4992,162.4353,162.4672,3922.0
2019-12-19 12:35:00,203.42,203.53,203.42,203.53,1735.0,162.4912,162.5791,162.4912,162.5791,1735.0
2019-12-19 12:40:00,203.51,203.59,203.42,203.47,4117.0,162.5631,162.627,162.4912,162.5311,4117.0
2019-12-19 12:45:00,203.47,203.82,203.47,203.76,4073.0,162.5311,162.8107,162.5311,162.7628,4073.0
2019-12-19 12:50:00,203.76,203.79,203.62,203.63,7225.0,162.7628,162.7868,162.651,162.659,7225.0
2019-12-19 12:55:00,203.73,203.79,203.64,203.65,1900.0,162.7388,162.7868,162.6669,162.6749,1900.0
2019-12-19 13:00:00,203.65,203.67,203.56,203.64,2820.0,162.6749,162.6909,162.603,162.6669,2820.0
2019-12-19 13:05:00,203.59,203.73,203.59,203.7,2210.0,162.627,162.7388,162.627,162.7149,2210.0
2019-12-19 13:10:00,203.7,203.88,203.66,203.88,7000.0,162.7149,162.8586,162.6829,162.8586,7000.0
2019-12-19 13:15:00,203.84,204.04,203.75,203.96,13446.0,162.8267,162.9865,162.7548,162.9226,13446.0
2019-12-19 13:20:00,203.98,204.01,203.94,203.99,6898.0,162.9385,162.9625,162.9066,162.9465,6898.0
2019-12-19 13:25:00,204.06,204.23,204.05,204.06,4735.0,163.0024,163.1382,162.9944,163.0024,4735.0
2019-12-19 13:30:00,204.03,204.11,203.98,204.11,4411.0,162.9785,163.0424,162.9385,163.0424,4411.0
2019-12-19 13:35:00,204.24,204.35,203.97,204.08,10109.0,163.1462,163.2341,162.9305,163.0184,10109.0
2019-12-19 13:40:00,204.1,204.2,204.08,204.13,4090.0,163.0344,163.1143,163.0184,163.0583,4090.0
2019-12-19 13:45:00,204.13,204.15,203.99,204.06,11038.0,163.0583,163.0743,162.9465,163.0024,11038.0
2019-12-19 13:50:00,204.05,204.22,203.99,204.06,5710.0,162.9944,163.1302,162.9465,163.0024,5710.0
2019-12-19 13:55:00,204.04,204.1,203.96,204.05,2845.0,162.9865,163.0344,162.9226,162.9944,2845.0
2019-12-19 14:00:00,204.04,204.09,204.0,204.09,1900.0,162.9865,163.0264,162.9545,163.0264,1900.0
2019-12-19 14:05:00,204.09,204.31,204.08,204.21,3213.0,163.0264,163.2021,163.0184,163.1223,3213.0
2019-12-19 14:10:00,204.24,204.3,204.2,204.25,3468.0,163.1462,163.1941,163.1143,163.1542,3468.0
2019-12-19 14:15:00,204.26,204.26,203.99,204.08,6552.0,163.1622,163.1622,162.9465,163.0184,6552.0
2019-12-19 14:20:00,204.11,204.11,204.04,204.05,2400.0,163.0424,163.0424,162.9865,162.9944,2400.0
2019-12-19 14:25:00,204.02,204.11,203.98,204.11,4046.0,162.9705,163.0424,162.9385,163.0424,4046.0
2019-12-19 14:30:00,204.1,204.17,204.0,204.0,9050.0,163.0344,163.0903,162.9545,162.9545,9050.0
2019-12-19 14:35:00,204.02,204.12,203.98,204.01,9486.0,162.9705,163.0504,162.9385,162.9625,9486.0
2019-12-19 14:40:00,204.05,204.09,203.99,204.05,5820.0,162.9944,163.0264,162.9465,162.9944,5820.0
2019-12-19 14:45:00,204.06,204.19,204.03,204.13,7614.0,163.0024,163.1063,162.9785,163.0583,7614.0
2019-12-19 14:50:00,204.11,204.17,204.07,204.12,3410.0,163.0424,163.0903,163.0104,163.0504,3410.0
2019-12-19 14:55:00,204.17,204.25,204.14,204.25,3010.0,163.0903,163.1542,163.0663,163.1542,3010.0
2019-12-19 15:00:00,204.22,204.28,204.18,204.26,4389.0,163.1302,163.1782,163.0983,163.1622,4389.0
2019-12-19 15:05:00,204.26,204.32,204.15,204.23,13833.0,163.1622,163.2101,163.0743,163.1382,13833.0
2019-12-19 15:10:00,204.22,204.32,204.08,204.23,12278.0,163.1302,163.2101,163.0184,163.1382,12278.0
2019-12-19 15:15:00,204.19,204.32,204.19,204.25,6500.0,163.1063,163.2101,163.1063,163.1542,6500.0
2019-12-19 15:20:00,204.27,204.31,204.23,204.31,7877.0,163.1702,163.2021,163.1382,163.2021,7877.0
2019-12-19 15:25:00,204.32,204.33,204.24,204.28,7591.0,163.2101,163.2181,163.1462,163.1782,7591.0
2019-12-19 15:30:00,204.33,204.4,204.26,204.33,11815.0,163.2181,163.274,163.1622,163.2181,11815.0
2019-12-19 15:35:00,204.34,204.49,204.29,204.46,16100.0,163.2261,163.3459,163.1862,163.322,16100.0
2019-12-19 15:40:00,204.45,204.54,204.38,204.42,18096.0,163.314,163.3859,163.258,163.29,18096.0
2019-12-19 15:45:00,204.42,204.52,204.42,204.47,32770.0,163.29,163.3699,163.29,163.3299,32770.0
2019-12-19 15:50:00,204.47,204.78,204.25,204.65,49842.0,163.3299,163.5776,163.1542,163.4737,49842.0
2019-12-19 15:55:00,204.61,204.79,204.39,204.72,63558.0,163.4418,163.5856,163.266,163.5296,63558.0
2019-12-20 09:30:00,205.12,206.44,205.0,206.3,403671.0,163.8492,164.9036,163.7533,164.7917,403671.0
2019-12-20 09:35:00,206.31,206.57,205.61,206.56,15039.0,164.7997,165.0074,164.2406,164.9994,15039.0
2019-12-20 09:40:00,206.65,206.65,205.61,205.76,12225.0,165.0713,165.0713,164.2406,164.3604,12225.0
2019-12-20 09:45:00,205.64,206.09,205.33,205.85,15731.0,164.2645,164.624,164.0169,164.4323,15731.0
2019-12-20 09:50:00,205.97,206.21,205.63,205.97,18568.0,164.5281,164.7198,164.2565,164.5281,18568.0
2019-12-20 09:55:00,206.06,206.32,205.9,205.9,14787.0,164.6,164.8077,164.4722,164.4722,14787.0
2019-12-20 10:00:00,205.88,206.6,205.88,205.98,9315.0,164.4562,165.0314,164.4562,164.5361,9315.0
2019-12-20 10:05:00,205.89,206.04,205.18,205.25,16218.0,164.4642,164.5841,163.8971,163.953,16218.0
2019-12-20 10:10:00,205.2,205.33,204.64,204.96,18554.0,163.9131,164.0169,163.4657,163.7213,18554.0
2019-12-20 10:15:00,204.96,205.06,204.82,205.0,20591.0,163.7213,163.8012,163.6095,163.7533,20591.0
2019-12-20 10:20:00,205.1,205.41,205.1,205.17,11474.0,163.8332,164.0808,163.8332,163.8891,11474.0
2019-12-20 10:25:00,205.13,205.36,205.07,205.23,13406.0,163.8571,164.0409,163.8092,163.937,13406.0
2019-12-20 10:30:00,205.27,205.44,204.95,204.95,9193.0,163.969,164.1048,163.7134,163.7134,9193.0
2019-12-20 10:35:00,204.93,204.93,204.29,204.29,5914.0,163.6974,163.6974,163.1862,163.1862,5914.0
2019-12-20 10:40:00,204.21,204.47,204.16,204.43,4590.0,163.1223,163.3299,163.0823,163.298,4590.0
2019-12-20 10:45:00,204.42,204.42,204.08,204.18,4140.0,163.29,163.29,163.0184,163.0983,4140.0
2019-12-20 10:50:00,204.16,204.68,204.16,204.57,12908.0,163.0823,163.4977,163.0823,163.4098,12908.0
2019-12-20 10:55:00,204.51,204.56,204.27,204.52,6924.0,163.3619,163.4018,163.1702,163.3699,6924.0
2019-12-20 11:00:00,204.43,204.54,204.28,204.39,4058.0,163.298,163.3859,163.1782,163.266,4058.0
2019-12-20 11:05:00,204.39,204.75,204.38,204.75,3919.0,163.266,163.5536,163.258,163.5536,3919.0
2019-12-20 11:10:00,204.74,205.04,204.74,204.78,3900.0,163.5456,163.7853,163.5456,163.5776,3900.0
2019-12-20 11:15:00,204.8,204.8,204.62,204.73,2873.0,163.5935,163.5935,163.4498,163.5376,2873.0
2019-12-20 11:20:00,204.74,204.96,204.69,204.82,5740.0,163.5456,163.7213,163.5057,163.6095,5740.0
2019-12-20 11:25:00,204.84,204.89,204.7,204.72,6539.0,163.6255,163.6654,163.5137,163.5296,6539.0
2019-12-20 11:30:00,204.79,204.99,204.79,204.91,2500.0,163.5856,163.7453,163.5856,163.6814,2500.0
2019-12-20 11:35:00,204.88,204.91,204.79,204.89,4972.0,163.6574,163.6814,163.5856,163.6654,4972.0
2019-12-20 11:40:00,204.91,204.92,204.66,204.68,3099.0,163.6814,163.6894,163.4817,163.4977,3099.0
2019-12-20 11:45:00,204.67,204.74,204.63,204.64,2739.0,163.4897,163.5456,163.4577,163.4657,2739.0
2019-12-20 11:50:00,204.59,204.76,204.59,204.73,5875.0,163.4258,163.5616,163.4258,163.5376,5875.0
2019-12-20 11:55:00,204.72,204.87,204.72,204.8,3522.0,163.5296,163.6495,163.5296,163.5935,3522.0
2019-12-20 12:00:00,204.75,204.75,204.55,204.58,3985.0,163.5536,163.5536,163.3938,163.4178,3985.0
2019-12-20 12:05:00,204.56,204.56,204.42,204.42,1400.0,163.4018,163.4018,163.29,163.29,1400.0
2019-12-20 12:10:00,204.44,204.58,204.44,204.49,2600.0,163.306,163.4178,163.306,163.3459,2600.0
2019-12-20 12:15:00,204.46,204.48,204.33,204.33,2544.0,163.322,163.3379,163.2181,163.2181,2544.0
2019-12-20 12:20:00,204.32,204.65,204.32,204.64,2933.0,163.2101,163.4737,163.2101,163.4657,2933.0
2019-12-20 12:25:00,204.6,204.6,204.5,204.5,1030.0,163.4338,163.4338,163.3539,163.3539,1030.0
2019-12-20 12:30:00,204.49,204.55,204.43,204.52,5990.0,163.3459,163.3938,163.298,163.3699,5990.0
2019-12-20 12:35:00,204.51,204.71,204.51,204.67,7702.0,163.3619,163.5217,163.3619,163.4897,7702.0
2019-12-20 12:40:00,204.69,204.79,204.69,204.74,2124.0,163.5057,163.5856,163.5057,163.5456,2124.0
2019-12-20 12:45:00,204.77,204.8,204.61,204.63,3389.0,163.5696,163.5935,163.4418,163.4577,3389.0
2019-12-20 12:50:00,204.59,204.6,204.48,204.53,4174.0,163.4258,163.4338,163.3379,163.3779,4174.0
2019-12-20 12:55:00,204.52,204.62,204.47,204.6,3269.0,163.3699,163.4498,163.3299,163.4338,3269.0
2019-12-20 13:00:00,204.65,204.75,204.63,204.72,3870.0,163.4737,163.5536,163.4577,163.5296,3870.0
2019-12-20 13:05:00,204.77,204.95,204.75,204.95,2902.0,163.5696,163.7134,163.5536,163.7134,2902.0
2019-12-20 13:10:00,204.95,204.97,204.9,204.97,2118.0,163.7134,163.7293,163.6734,163.7293,2118.0
2019-12-20 13:15:00,204.93,204.96,204.86,204.93,4164.0,163.6974,163.7213,163.6415,163.6974,4164.0
2019-12-20 13:20:00,204.92,204.92,204.83,204.9,2211.0,163.6894,163.6894,163.6175,163.6734,2211.0
2019-12-20 13:25:00,204.89,204.89,204.74,204.75,3867.0,163.6654,163.6654,163.5456,163.5536,3867.0
2019-12-20 13:30:00,204.68,204.74,204.68,204.74,3132.0,163.4977,163.5456,163.4977,163.5456,3132.0
2019-12-20 13:35:00,204.75,204.78,204.71,204.76,2752.0,163.5536,163.5776,163.5217,163.5616,2752.0
2019-12-20 13:40:00,204.74,204.83,204.69,204.7,3831.0,163.5456,163.6175,163.5057,163.5137,3831.0
2019-12-20 13:45:00,204.69,204.69,204.5,204.5,3100.0,163.5057,163.5057,163.3539,163.3539,3100.0
2019-12-20 13:50:00,204.46,204.52,204.32,204.37,6324.0,163.322,163.3699,163.2101,163.2501,6324.0
2019-12-20 13:55:00,204.28,204.28,204.07,204.13,2615.0,163.1782,163.1782,163.0104,163.0583,2615.0
2019-12-20 14:00:00,204.13,204.14,203.96,204.07,7187.0,163.0583,163.0663,162.9226,163.0104,7187.0
2019-12-20 14:05:00,204.11,204.27,204.1,204.17,2911.0,163.0424,163.1702,163.0344,163.0903,2911.0
2019-12-20 14:10:00,204.17,204.24,204.14,204.21,4795.0,163.0903,163.1462,163.0663,163.1223,4795.0
2019-12-20 14:15:00,204.22,204.31,204.19,204.27,4456.0,163.1302,163.2021,163.1063,163.1702,4456.0
2019-12-20 14:20:00,204.25,204.29,204.23,204.29,1901.0,163.1542,163.1862,163.1382,163.1862,1901.0
2019-12-20 14:25:00,204.28,204.28,204.11,204.2,4273.0,163.1782,163.1782,163.0424,163.1143,4273.0
2019-12-20 14:30:00,204.22,204.28,204.03,204.04,5353.0,163.1302,163.1782,162.9785,162.9865,5353.0
2019-12-20 14:35:00,204.08,204.08,203.96,204.03,3671.0,163.0184,163.0184,162.9226,162.9785,3671.0
2019-12-20 14:40:00,204.0,204.0,203.89,203.99,2891.0,162.9545,162.9545,162.8666,162.9465,2891.0
2019-12-20 14:45:00,204.01,204.15,204.01,204.15,3858.0,162.9625,163.0743,162.9625,163.0743,3858.0
2019-12-20 14:50:00,204.15,204.35,204.13,204.31,6272.0,163.0743,163.2341,163.0583,163.2021,6272.0
2019-12-20 14:55:00,204.29,204.36,204.24,204.28,3082.0,163.1862,163.2421,163.1462,163.1782,3082.0
2019-12-20 15:00:00,204.28,204.36,204.2,204.2,3495.0,163.1782,163.2421,163.1143,163.1143,3495.0
2019-12-20 15:05:00,204.19,204.35,204.03,204.06,4689.0,163.1063,163.2341,162.9785,163.0024,4689.0
2019-12-20 15:10:00,204.08,204.11,203.95,204.1,8561.0,163.0184,163.0424,162.9146,163.0344,8561.0
2019-12-20 15:15:00,204.11,204.28,204.08,204.08,8234.0,163.0424,163.1782,163.0184,163.0184,8234.0
2019-12-20 15:20:00,204.08,204.1,203.93,203.94,12025.0,163.0184,163.0344,162.8986,162.9066,12025.0
2019-12-20 15:25:00,203.92,204.05,203.92,203.99,9943.0,162.8906,162.9944,162.8906,162.9465,9943.0
2019-12-20 15:30:00,203.98,204.03,203.85,203.86,12712.0,162.9385,162.9785,162.8347,162.8427,12712.0
2019-12-20 15:35:00,203.88,203.92,203.75,203.75,13258.0,162.8586,162.8906,162.7548,162.7548,13258.0
2019-12-20 15:40:00,203.73,203.81,203.66,203.74,9567.0,162.7388,162.8027,162.6829,162.7468,9567.0
2019-12-20 15:45:00,203.76,203.91,203.66,203.91,13900.0,162.7628,162.8826,162.6829,162.8826,13900.0
2019-12-20 15:50:00,203.95,203.98,203.09,203.11,85793.0,162.9146,162.9385,162.2276,162.2436,85793.0
2019-12-20 15:55:00,203.12,203.43,202.43,202.56,208973.0,162.2516,162.4992,161.7004,161.8042,208973.0
2019-12-23 09:30:00,203.83,203.94,202.61,202.61,18995.0,162.8187,162.9066,161.8442,161.8442,18995.0
2019-12-23 09:35:00,202.53,202.91,202.26,202.48,15645.0,161.7803,162.0838,161.5646,161.7403,15645.0
2019-12-23 09:40:00,202.3,202.77,202.3,202.54,9729.0,161.5966,161.972,161.5966,161.7883,9729.0
2019-12-23 09:45:00,202.5,203.15,202.4,202.77,8214.0,161.7563,162.2755,161.6764,161.972,8214.0
2019-12-23 09:50:00,202.99,203.64,202.98,203.3,7214.0,162.1477,162.6669,162.1397,162.3953,7214.0
2019-12-23 09:55:00,203.51,203.79,203.38,203.62,5212.0,162.5631,162.7868,162.4593,162.651,5212.0
2019-12-23 10:00:00,203.52,203.71,203.24,203.25,3706.0,162.5711,162.7229,162.3474,162.3554,3706.0
2019-12-23 10:05:00,203.34,203.69,203.34,203.6,8860.0,162.4273,162.7069,162.4273,162.635,8860.0
2019-12-23 10:10:00,203.63,203.81,203.5,203.61,14110.0,162.659,162.8027,162.5551,162.643,14110.0
2019-12-23 10:15:00,203.62,204.05,203.55,203.86,13903.0,162.651,162.9944,162.595,162.8427,13903.0
2019-12-23 10:20:00,203.89,204.19,203.84,204.19,7134.0,162.8666,163.1063,162.8267,163.1063,7134.0
2019-12-23 10:25:00,204.1,204.46,203.93,204.3,7686.0,163.0344,163.322,162.8986,163.1941,7686.0
2019-12-23 10:30:00,204.21,204.29,204.14,204.23,3094.0,163.1223,163.1862,163.0663,163.1382,3094.0
2019-12-23 10:35:00,204.22,204.27,203.86,204.01,13713.0,163.1302,163.1702,162.8427,162.9625,13713.0
2019-12-23 10:40:00,203.95,204.09,203.89,203.99,4725.0,162.9146,163.0264,162.8666,162.9465,4725.0
2019-12-23 10:45:00,203.94,204.06,203.67,203.71,6525.0,162.9066,163.0024,162.6909,162.7229,6525.0
2019-12-23 10:50:00,203.74,203.76,203.51,203.65,3000.0,162.7468,162.7628,162.5631,162.6749,3000.0
2019-12-23 10:55:00,203.54,203.94,203.51,203.92,6193.0,162.5871,162.9066,162.5631,162.8906,6193.0
2019-12-23 11:00:00,203.89,204.01,203.87,204.0,4228.0,162.8666,162.9625,162.8507,162.9545,4228.0
2019-12-23 11:05:00,203.99,204.1,203.89,203.89,2121.0,162.9465,163.0344,162.8666,162.8666,2121.0
2019-12-23 11:10:00,203.95,203.95,203.74,203.77,8432.0,162.9146,162.9146,162.7468,162.7708,8432.0
2019-12-23 11:15:00,203.69,203.74,203.54,203.67,10019.0,162.7069,162.7468,162.5871,162.6909,10019.0
2019-12-23 11:20:00,203.68,203.71,203.42,203.42,2900.0,162.6989,162.7229,162.4912,162.4912,2900.0
2019-12-23 11:25:00,203.45,203.57,203.42,203.5,4171.0,162.5152,162.611,162.4912,162.5551,4171.0
2019-12-23 11:30:00,203.46,203.7,203.43,203.61,3400.0,162.5232,162.7149,162.4992,162.643,3400.0
2019-12-23 11:35:00,203.58,203.72,203.51,203.72,4791.0,162.619,162.7308,162.5631,162.7308,4791.0
2019-12-23 11:40:00,203.69,203.69,203.52,203.56,7623.0,162.7069,162.7069,162.5711,162.603,7623.0
2019-12-23 11:45:00,203.61,203.68,203.59,203.64,5074.0,162.643,162.6989,162.627,162.6669,5074.0
2019-12-23 11:50:00,203.6,203.8,203.58,203.75,5250.0,162.635,162.7947,162.619,162.7548,5250.0
2019-12-23 11:55:00,203.79,203.82,203.6,203.6,7990.0,162.7868,162.8107,162.635,162.635,7990.0
2019-12-23 12:00:00,203.69,203.69,203.43,203.47,4849.0,162.7069,162.7069,162.4992,162.5311,4849.0
2019-12-23 12:05:00,203.46,203.46,203.31,203.41,3550.0,162.5232,162.5232,162.4033,162.4832,3550.0
2019-12-23 12:10:00,203.41,203.58,203.39,203.46,8283.0,162.4832,162.619,162.4672,162.5232,8283.0
2019-12-23 12:15:00,203.45,203.51,203.3,203.39,4699.0,162.5152,162.5631,162.3953,162.4672,4699.0
2019-12-23 12:20:00,203.35,203.35,203.25,203.3,3345.0,162.4353,162.4353,162.3554,162.3953,3345.0
2019-12-23 12:25:00,203.31,203.4,203.19,203.2,8331.0,162.4033,162.4752,162.3075,162.3155,8331.0
2019-12-23 12:30:00,203.24,203.28,203.17,203.17,2601.0,162.3474,162.3794,162.2915,162.2915,2601.0
2019-12-23 12:35:00,203.17,203.28,203.11,203.28,3225.0,162.2915,162.3794,162.2436,162.3794,3225.0
2019-12-23 12:40:00,203.26,203.44,203.21,203.37,14732.0,162.3634,162.5072,162.3235,162.4513,14732.0
2019-12-23 12:45:00,203.34,203.4,203.22,203.25,11100.0,162.4273,162.4752,162.3314,162.3554,11100.0
2019-12-23 12:50:00,203.23,203.32,203.22,203.32,3199.0,162.3394,162.4113,162.3314,162.4113,3199.0
2019-12-23 12:55:00,203.28,203.34,203.13,203.15,6614.0,162.3794,162.4273,162.2596,162.2755,6614.0
2019-12-23 13:00:00,203.16,203.18,203.08,203.18,7250.0,162.2835,162.2995,162.2196,162.2995,7250.0
2019-12-23 13:05:00,203.17,203.27,203.1,203.27,4388.0,162.2915,162.3714,162.2356,162.3714,4388.0
2019-12-23 13:10:00,203.23,203.24,203.18,203.2,2800.0,162.3394,162.3474,162.2995,162.3155,2800.0
2019-12-23 13:15:00,203.13,203.21,203.01,203.12,8846.0,162.2596,162.3235,162.1637,162.2516,8846.0
2019-12-23 13:20:00,203.09,203.17,203.04,203.13,7872.0,162.2276,162.2915,162.1877,162.2596,7872.0
2019-12-23 13:25:00,203.14,203.21,203.06,203.14,7924.0,162.2675,162.3235,162.2036,162.2675,7924.0
2019-12-23 13:30:00,203.16,203.18,203.07,203.13,8837.0,162.2835,162.2995,162.2116,162.2596,8837.0
2019-12-23 13:35:00,203.13,203.22,203.13,203.22,3078.0,162.2596,162.3314,162.2596,162.3314,3078.0
2019-12-23 13:40:00,203.21,203.33,203.18,203.33,8027.0,162.3235,162.4193,162.2995,162.4193,8027.0
2019-12-23 13:45:00,203.37,203.56,203.34,203.56,5677.0,162.4513,162.603,162.4273,162.603,5677.0
2019-12-23 13:50:00,203.54,203.74,203.52,203.55,3597.0,162.5871,162.7468,162.5711,162.595,3597.0
2019-12-23 13:55:00,203.54,203.55,203.3,203.35,5405.0,162.5871,162.595,162.3953,162.4353,5405.0
2019-12-23 14:00:00,203.35,203.46,203.21,203.26,10414.0,162.4353,162.5232,162.3235,162.3634,10414.0
2019-12-23 14:05:00,203.25,203.33,203.16,203.31,13325.0,162.3554,162.4193,162.2835,162.4033,13325.0
2019-12-23 14:10:00,203.34,203.35,203.11,203.13,4016.0,162.4273,162.4353,162.2436,162.2596,4016.0
2019-12-23 14:15:00,203.13,203.21,203.03,203.06,158429.0,162.2596,162.3235,162.1797,162.2036,158429.0
2019-12-23 14:20:00,203.06,203.06,202.9,202.95,8593.0,162.2036,162.2036,162.0758,162.1158,8593.0
2019-12-23 14:25:00,202.9,202.91,202.68,202.78,7927.0,162.0758,162.0838,161.9001,161.98,7927.0
2019-12-23 14:30:00,202.79,202.97,202.77,202.95,5850.0,161.988,162.1317,161.972,162.1158,5850.0
2019-12-23 14:35:00,202.96,202.98,202.81,202.83,5963.0,162.1238,162.1397,162.0039,162.0199,5963.0
2019-12-23 14:40:00,202.84,202.93,202.78,202.93,6442.0,162.0279,162.0998,161.98,162.0998,6442.0
2019-12-23 14:45:00,202.87,203.0,202.86,203.0,3900.0,162.0519,162.1557,162.0439,162.1557,3900.0
2019-12-23 14:50:00,202.98,203.0,202.92,202.97,2300.0,162.1397,162.1557,162.0918,162.1317,2300.0
2019-12-23 14:55:00,202.93,203.18,202.93,203.12,3418.0,162.0998,162.2995,162.0998,162.2516,3418.0
2019-12-23 15:00:00,203.14,203.15,203.0,203.03,5843.0,162.2675,162.2755,162.1557,162.1797,5843.0
2019-12-23 15:05:00,203.01,203.1,203.0,203.03,4050.0,162.1637,162.2356,162.1557,162.1797,4050.0
2019-12-23 15:10:00,203.06,203.13,203.01,203.06,4426.0,162.2036,162.2596,162.1637,162.2036,4426.0
2019-12-23 15:15:00,203.03,203.06,202.94,202.98,3597.0,162.1797,162.2036,162.1078,162.1397,3597.0
2019-12-23 15:20:00,202.97,202.97,202.84,202.88,5011.0,162.1317,162.1317,162.0279,162.0599,5011.0
2019-12-23 15:25:00,202.87,202.87,202.8,202.86,3036.0,162.0519,162.0519,161.9959,162.0439,3036.0
2019-12-23 15:30:00,202.87,203.0,202.85,202.93,6104.0,162.0519,162.1557,162.0359,162.0998,6104.0
2019-12-23 15:35:00,202.91,203.0,202.9,202.99,6960.0,162.0838,162.1557,162.0758,162.1477,6960.0
2019-12-23 15:40:00,202.97,203.15,202.94,203.13,7701.0,162.1317,162.2755,162.1078,162.2596,7701.0
2019-12-23 15:45:00,203.14,203.2,203.01,203.15,6993.0,162.2675,162.3155,162.1637,162.2755,6993.0
2019-12-23 15:50:00,203.17,203.22,202.75,202.85,28656.0,162.2915,162.3314,161.956,162.0359,28656.0
2019-12-23 15:55:00,202.93,203.29,202.79,203.28,96291.0,162.0998,162.3874,161.988,162.3794,96291.0
2019-12-24 09:30:00,202.51,203.3,202.02,202.68,23214.0,161.7643,162.3953,161.3729,161.9001,23214.0
2019-12-24 09:35:00,202.35,202.44,201.57,202.33,27936.0,161.6365,161.7084,161.0134,161.6205,27936.0
2019-12-24 09:40:00,202.38,202.6,202.24,202.39,185764.0,161.6605,161.8362,161.5486,161.6684,185764.0
2019-12-24 09:45:00,202.33,202.98,201.51,202.6,24185.0,161.6205,162.1397,160.9655,161.8362,24185.0
2019-12-24 09:50:00,202.52,203.04,202.52,202.77,6046.0,161.7723,162.1877,161.7723,161.972,6046.0
2019-12-24 09:55:00,202.79,203.08,202.61,202.62,14323.0,161.988,162.2196,161.8442,161.8522,14323.0
2019-12-24 10:00:00,202.71,203.14,202.71,202.95,3550.0,161.9241,162.2675,161.9241,162.1158,3550.0
2019-12-24 10:05:00,203.05,203.21,202.95,203.08,10227.0,162.1956,162.3235,162.1158,162.2196,10227.0
2019-12-24 10:10:00,202.94,202.96,202.3,202.3,8925.0,162.1078,162.1238,161.5966,161.5966,8925.0
2019-12-24 10:15:00,202.3,202.39,202.25,202.32,10157.0,161.5966,161.6684,161.5566,161.6125,10157.0
2019-12-24 10:20:00,202.25,202.28,201.8,201.8,19596.0,161.5566,161.5806,161.1972,161.1972,19596.0
2019-12-24 10:25:00,201.84,201.94,201.67,201.93,18990.0,161.2291,161.309,161.0933,161.301,18990.0
2019-12-24 10:30:00,201.94,202.05,201.72,201.87,13688.0,161.309,161.3969,161.1332,161.2531,13688.0
2019-12-24 10:35:00,201.89,202.02,201.85,201.88,8235.0,161.269,161.3729,161.2371,161.2611,8235.0
2019-12-24 10:40:00,201.87,202.08,201.8,201.85,14824.0,161.2531,161.4208,161.1972,161.2371,14824.0
2019-12-24 10:45:00,201.86,202.52,201.86,202.52,19828.0,161.2451,161.7723,161.2451,161.7723,19828.0
2019-12-24 10:50:00,202.49,202.82,202.46,202.68,2691.0,161.7483,162.0119,161.7244,161.9001,2691.0
2019-12-24 10:55:00,202.66,203.03,202.57,202.9,3392.0,161.8841,162.1797,161.8122,162.0758,3392.0
2019-12-24 11:00:00,202.91,202.95,202.75,202.85,1308.0,162.0838,162.1158,161.956,162.0359,1308.0
2019-12-24 11:05:00,202.92,203.01,202.8,202.89,3406.0,162.0918,162.1637,161.9959,162.0678,3406.0
2019-12-24 11:10:00,202.91,203.09,202.9,203.08,4447.0,162.0838,162.2276,162.0758,162.2196,4447.0
2019-12-24 11:15:00,203.1,203.1,202.77,202.8,7156.0,162.2356,162.2356,161.972,161.9959,7156.0
2019-12-24 11:20:00,202.77,202.85,202.75,202.85,2000.0,161.972,162.0359,161.956,162.0359,2000.0
2019-12-24 11:25:00,202.82,203.04,202.81,202.88,8450.0,162.0119,162.1877,162.0039,162.0599,8450.0
2019-12-24 11:30:00,202.87,203.07,202.84,203.01,4565.0,162.0519,162.2116,162.0279,162.1637,4565.0
2019-12-24 11:35:00,203.05,203.06,202.93,202.93,2000.0,162.1956,162.2036,162.0998,162.0998,2000.0
2019-12-24 11:40:00,202.93,203.06,202.83,203.01,6390.0,162.0998,162.2036,162.0199,162.1637,6390.0
2019-12-24 11:45:00,203.01,203.24,203.01,203.23,2452.0,162.1637,162.3474,162.1637,162.3394,2452.0
2019-12-24 11:50:00,203.26,203.28,203.18,203.18,3450.0,162.3634,162.3794,162.2995,162.2995,3450.0
2019-12-24 11:55:00,203.15,203.26,202.78,202.8,3000.0,162.2755,162.3634,161.98,161.9959,3000.0
2019-12-24 12:00:00,202.81,203.0,202.8,202.93,8353.0,162.0039,162.1557,161.9959,162.0998,8353.0
2019-12-24 12:05:00,202.94,203.04,202.93,202.93,1390.0,162.1078,162.1877,162.0998,162.0998,1390.0
2019-12-24 12:10:00,202.96,203.29,202.93,203.29,3177.0,162.1238,162.3874,162.0998,162.3874,3177.0
2019-12-24 12:15:00,203.3,203.37,203.3,203.36,2712.0,162.3953,162.4513,162.3953,162.4433,2712.0
2019-12-24 12:20:00,203.33,203.55,203.33,203.52,2605.0,162.4193,162.595,162.4193,162.5711,2605.0
2019-12-24 12:25:00,203.43,203.71,203.43,203.66,4604.0,162.4992,162.7229,162.4992,162.6829,4604.0
2019-12-24 12:30:00,203.63,203.74,203.54,203.74,3957.0,162.659,162.7468,162.5871,162.7468,3957.0
2019-12-24 12:35:00,203.73,203.73,203.43,203.58,7822.0,162.7388,162.7388,162.4992,162.619,7822.0
2019-12-24 12:40:00,203.57,203.57,203.26,203.29,6926.0,162.611,162.611,162.3634,162.3874,6926.0
2019-12-24 12:45:00,203.32,203.45,203.27,203.41,6150.0,162.4113,162.5152,162.3714,162.4832,6150.0
2019-12-24 12:50:00,203.42,203.42,203.15,203.24,7193.0,162.4912,162.4912,162.2755,162.3474,7193.0
2019-12-24 12:55:00,203.24,203.43,203.15,203.43,14702.0,162.3474,162.4992,162.2755,162.4992,14702.0
2019-12-26 09:30:00,201.0,201.18,200.35,201.0,28356.0,162.5516,162.6972,162.026,162.5516,28356.0
2019-12-26 09:35:00,200.83,201.1,200.77,201.02,34002.0,162.4142,162.6325,162.3656,162.5678,34002.0
2019-12-26 09:40:00,201.0,201.47,200.87,201.43,48230.0,162.5516,162.9317,162.4465,162.8994,48230.0
2019-12-26 09:45:00,201.49,202.15,201.48,202.09,8940.0,162.9479,163.4817,162.9398,163.4331,8940.0
2019-12-26 09:50:00,202.33,202.34,201.56,201.64,3802.0,163.6272,163.6353,163.0045,163.0692,3802.0
2019-12-26 09:55:00,201.55,201.79,201.44,201.79,4514.0,162.9964,163.1905,162.9075,163.1905,4514.0
2019-12-26 10:00:00,201.79,201.79,201.23,201.44,19278.0,163.1905,163.1905,162.7376,162.9075,19278.0
2019-12-26 10:05:00,201.3,201.59,201.29,201.48,2000.0,162.7942,163.0288,162.7862,162.9398,2000.0
2019-12-26 10:10:00,201.5,201.74,201.5,201.63,3680.0,162.956,163.1501,162.956,163.0611,3680.0
2019-12-26 10:15:00,201.53,201.53,201.11,201.13,9699.0,162.9803,162.9803,162.6406,162.6568,9699.0
2019-12-26 10:20:00,201.2,201.48,201.19,201.31,4098.0,162.7134,162.9398,162.7053,162.8023,4098.0
2019-12-26 10:25:00,201.35,201.45,201.27,201.4,1987.0,162.8347,162.9156,162.77,162.8751,1987.0
2019-12-26 10:30:00,201.44,201.62,201.44,201.45,2586.0,162.9075,163.053,162.9075,162.9156,2586.0
2019-12-26 10:35:00,201.48,201.7,201.48,201.64,1604.0,162.9398,163.1177,162.9398,163.0692,1604.0
2019-12-26 10:40:00,201.68,201.79,201.68,201.76,3194.0,163.1016,163.1905,163.1016,163.1663,3194.0
2019-12-26 10:45:00,201.79,202.11,201.78,202.11,2217.0,163.1905,163.4493,163.1824,163.4493,2217.0
2019-12-26 10:50:00,202.1,202.1,201.93,201.97,2125.0,163.4412,163.4412,163.3037,163.3361,2125.0
2019-12-26 10:55:00,202.01,202.36,201.96,202.19,5559.0,163.3684,163.6515,163.328,163.514,5559.0
2019-12-26 11:00:00,202.17,202.21,201.69,201.86,3672.0,163.4978,163.5302,163.1096,163.2471,3672.0
2019-12-26 11:05:00,201.79,201.89,201.56,201.64,5105.0,163.1905,163.2714,163.0045,163.0692,5105.0
2019-12-26 11:10:00,201.65,201.68,201.47,201.61,3105.0,163.0773,163.1016,162.9317,163.045,3105.0
2019-12-26 11:15:00,201.7,201.77,201.45,201.53,5446.0,163.1177,163.1743,162.9156,162.9803,5446.0
2019-12-26 11:20:00,201.6,201.71,201.54,201.68,3018.0,163.0369,163.1258,162.9883,163.1016,3018.0
2019-12-26 11:25:00,201.64,201.69,201.48,201.48,8312.0,163.0692,163.1096,162.9398,162.9398,8312.0
2019-12-26 11:30:00,201.56,201.61,201.48,201.48,1900.0,163.0045,163.045,162.9398,162.9398,1900.0
2019-12-26 11:35:00,201.48,201.62,201.48,201.62,739.0,162.9398,163.053,162.9398,163.053,739.0
2019-12-26 11:40:00,201.6,201.69,201.55,201.59,4300.0,163.0369,163.1096,162.9964,163.0288,4300.0
2019-12-26 11:45:00,201.54,201.58,201.54,201.56,1269.0,162.9883,163.0207,162.9883,163.0045,1269.0
2019-12-26 11:50:00,201.59,201.77,201.59,201.69,2445.0,163.0288,163.1743,163.0288,163.1096,2445.0
2019-12-26 11:55:00,201.73,201.78,201.67,201.67,1300.0,163.142,163.1824,163.0935,163.0935,1300.0
2019-12-26 12:00:00,201.65,201.66,201.34,201.34,2284.0,163.0773,163.0854,162.8266,162.8266,2284.0
2019-12-26 12:05:00,201.35,201.5,201.35,201.5,1516.0,162.8347,162.956,162.8347,162.956,1516.0
2019-12-26 12:10:00,201.61,201.62,201.47,201.49,1385.0,163.045,163.053,162.9317,162.9479,1385.0
2019-12-26 12:15:00,201.51,201.65,201.48,201.57,1107.0,162.9641,163.0773,162.9398,163.0126,1107.0
2019-12-26 12:20:00,201.53,201.53,201.28,201.35,1700.0,162.9803,162.9803,162.7781,162.8347,1700.0
2019-12-26 12:25:00,201.33,201.44,201.29,201.44,2473.0,162.8185,162.9075,162.7862,162.9075,2473.0
2019-12-26 12:30:00,201.44,201.48,201.38,201.48,802.0,162.9075,162.9398,162.8589,162.9398,802.0
2019-12-26 12:35:00,201.47,201.48,201.34,201.38,1500.0,162.9317,162.9398,162.8266,162.8589,1500.0
2019-12-26 12:40:00,201.34,201.34,201.23,201.3,2500.0,162.8266,162.8266,162.7376,162.7942,2500.0
2019-12-26 12:45:00,201.37,201.39,201.37,201.39,700.0,162.8509,162.867,162.8509,162.867,700.0
2019-12-26 12:50:00,201.4,201.48,201.37,201.47,1104.0,162.8751,162.9398,162.8509,162.9317,1104.0
2019-12-26 12:55:00,201.49,201.58,201.49,201.56,902.0,162.9479,163.0207,162.9479,163.0045,902.0
2019-12-26 13:00:00,201.56,201.64,201.48,201.52,2863.0,163.0045,163.0692,162.9398,162.9722,2863.0
2019-12-26 13:05:00,201.52,201.56,201.22,201.33,4059.0,162.9722,163.0045,162.7296,162.8185,4059.0
2019-12-26 13:10:00,201.21,201.51,201.2,201.51,2804.0,162.7215,162.9641,162.7134,162.9641,2804.0
2019-12-26 13:15:00,201.44,201.51,201.43,201.43,1954.0,162.9075,162.9641,162.8994,162.8994,1954.0
2019-12-26 13:20:00,201.35,201.37,201.1,201.11,3356.0,162.8347,162.8509,162.6325,162.6406,3356.0
2019-12-26 13:25:00,201.07,201.22,200.88,200.88,2971.0,162.6082,162.7296,162.4546,162.4546,2971.0
2019-12-26 13:30:00,200.8,200.98,200.64,200.98,5765.0,162.3899,162.5355,162.2605,162.5355,5765.0
2019-12-26 13:35:00,200.98,201.01,200.7,200.79,3219.0,162.5355,162.5597,162.309,162.3818,3219.0
2019-12-26 13:40:00,200.79,200.96,200.74,200.96,8036.0,162.3818,162.5193,162.3414,162.5193,8036.0
2019-12-26 13:45:00,201.02,201.03,200.86,200.94,6230.0,162.5678,162.5759,162.4384,162.5031,6230.0
2019-12-26 13:50:00,200.95,200.96,200.83,200.94,3616.0,162.5112,162.5193,162.4142,162.5031,3616.0
2019-12-26 13:55:00,200.94,200.94,200.47,200.78,10032.0,162.5031,162.5031,162.123,162.3737,10032.0
2019-12-26 14:00:00,200.75,200.85,200.66,200.83,7179.0,162.3495,162.4303,162.2767,162.4142,7179.0
2019-12-26 14:05:00,200.84,200.88,200.8,200.88,3400.0,162.4222,162.4546,162.3899,162.4546,3400.0
2019-12-26 14:10:00,200.85,200.88,200.76,200.77,3546.0,162.4303,162.4546,162.3575,162.3656,3546.0
2019-12-26 14:15:00,200.77,200.89,200.77,200.89,3717.0,162.3656,162.4627,162.3656,162.4627,3717.0
2019-12-26 14:20:00,200.93,200.97,200.9,200.95,3013.0,162.495,162.5274,162.4708,162.5112,3013.0
2019-12-26 14:25:00,200.94,200.98,200.9,200.98,925.0,162.5031,162.5355,162.4708,162.5355,925.0
2019-12-26 14:30:00,201.03,201.09,201.01,201.03,2312.0,162.5759,162.6244,162.5597,162.5759,2312.0
2019-12-26 14:35:00,201.0,201.16,201.0,201.1,1847.0,162.5516,162.681,162.5516,162.6325,1847.0
2019-12-26 14:40:00,201.16,201.18,201.09,201.09,1202.0,162.681,162.6972,162.6244,162.6244,1202.0
2019-12-26 14:45:00,201.12,201.12,200.92,200.98,7830.0,162.6487,162.6487,162.4869,162.5355,7830.0
2019-12-26 14:50:00,200.98,201.0,200.71,200.81,2659.0,162.5355,162.5516,162.3171,162.398,2659.0
2019-12-26 14:55:00,200.81,200.86,200.76,200.76,1582.0,162.398,162.4384,162.3575,162.3575,1582.0
2019-12-26 15:00:00,200.77,200.98,200.77,200.87,2055.0,162.3656,162.5355,162.3656,162.4465,2055.0
2019-12-26 15:05:00,200.86,200.86,200.78,200.81,4750.0,162.4384,162.4384,162.3737,162.398,4750.0
2019-12-26 15:10:00,200.83,200.83,200.67,200.73,3620.0,162.4142,162.4142,162.2848,162.3333,3620.0
2019-12-26 15:15:00,200.73,201.02,200.73,201.02,1900.0,162.3333,162.5678,162.3333,162.5678,1900.0
2019-12-26 15:20:00,201.05,201.14,201.01,201.14,3647.0,162.5921,162.6649,162.5597,162.6649,3647.0
2019-12-26 15:25:00,201.13,201.14,200.88,200.94,7993.0,162.6568,162.6649,162.4546,162.5031,7993.0
2019-12-26 15:30:00,200.91,200.91,200.68,200.76,9749.0,162.4789,162.4789,162.2928,162.3575,9749.0
2019-12-26 15:35:00,200.89,200.97,200.75,200.75,4400.0,162.4627,162.5274,162.3495,162.3495,4400.0
2019-12-26 15:40:00,200.75,201.05,200.69,201.05,10020.0,162.3495,162.5921,162.3009,162.5921,10020.0
2019-12-26 15:45:00,201.05,201.18,200.96,201.11,8877.0,162.5921,162.6972,162.5193,162.6406,8877.0
2019-12-26 15:50:00,201.13,201.19,200.84,201.17,21966.0,162.6568,162.7053,162.4222,162.6891,21966.0
2019-12-26 15:55:00,201.19,201.38,201.1,201.36,31239.0,162.7053,162.8589,162.6325,162.8428,31239.0
2019-12-27 09:30:00,201.28,201.45,200.32,200.95,24053.0,162.7781,162.9156,162.0017,162.5112,24053.0
2019-12-27 09:35:00,200.78,201.04,200.67,200.73,5257.0,162.3737,162.584,162.2848,162.3333,5257.0
2019-12-27 09:40:00,200.71,200.86,200.37,200.67,6667.0,162.3171,162.4384,162.0421,162.2848,6667.0
2019-12-27 09:45:00,200.51,200.65,200.44,200.62,9225.0,162.1554,162.2686,162.0988,162.2443,9225.0
2019-12-27 09:50:00,200.58,201.21,200.58,201.02,5120.0,162.212,162.7215,162.212,162.5678,5120.0
2019-12-27 09:55:00,201.02,201.64,201.01,201.56,6569.0,162.5678,163.0692,162.5597,163.0045,6569.0
2019-12-27 10:00:00,201.58,201.81,201.55,201.66,4028.0,163.0207,163.2067,162.9964,163.0854,4028.0
2019-12-27 10:05:00,201.78,202.33,201.78,202.11,18925.0,163.1824,163.6272,163.1824,163.4493,18925.0
2019-12-27 10:10:00,202.06,202.16,201.81,201.87,4152.0,163.4089,163.4897,163.2067,163.2552,4152.0
2019-12-27 10:15:00,201.81,201.97,201.46,201.73,17038.0,163.2067,163.3361,162.9236,163.142,17038.0
2019-12-27 10:20:00,201.57,201.72,201.34,201.47,4129.0,163.0126,163.1339,162.8266,162.9317,4129.0
2019-12-27 10:25:00,201.44,201.49,201.34,201.48,2500.0,162.9075,162.9479,162.8266,162.9398,2500.0
2019-12-27 10:30:00,201.42,201.52,201.19,201.46,3730.0,162.8913,162.9722,162.7053,162.9236,3730.0
2019-12-27 10:35:00,201.5,201.59,201.33,201.33,3100.0,162.956,163.0288,162.8185,162.8185,3100.0
2019-12-27 10:40:00,201.33,201.47,201.15,201.35,4133.0,162.8185,162.9317,162.6729,162.8347,4133.0
2019-12-27 10:45:00,201.43,201.79,201.37,201.7,7425.0,162.8994,163.1905,162.8509,163.1177,7425.0
2019-12-27 10:50:00,201.82,201.94,201.77,201.92,2268.0,163.2148,163.3118,163.1743,163.2957,2268.0
2019-12-27 10:55:00,201.96,202.0,201.84,201.86,2204.0,163.328,163.3604,163.231,163.2471,2204.0
2019-12-27 11:00:00,201.93,201.93,201.64,201.71,3475.0,163.3037,163.3037,163.0692,163.1258,3475.0
2019-12-27 11:05:00,201.83,201.83,201.53,201.63,3300.0,163.2229,163.2229,162.9803,163.0611,3300.0
2019-12-27 11:10:00,201.54,202.2,201.51,202.17,8833.0,162.9883,163.5221,162.9641,163.4978,8833.0
2019-12-27 11:15:00,202.14,202.14,201.84,201.94,2581.0,163.4736,163.4736,163.231,163.3118,2581.0
2019-12-27 11:20:00,201.98,202.02,201.87,201.98,1808.0,163.3442,163.3765,163.2552,163.3442,1808.0
2019-12-27 11:25:00,201.99,202.21,201.98,202.15,809.0,163.3523,163.5302,163.3442,163.4817,809.0
2019-12-27 11:30:00,202.18,202.18,201.86,201.88,2031.0,163.5059,163.5059,163.2471,163.2633,2031.0
2019-12-27 11:35:00,201.85,201.98,201.83,201.97,5140.0,163.239,163.3442,163.2229,163.3361,5140.0
2019-12-27 11:40:00,202.06,202.08,201.92,202.0,3052.0,163.4089,163.425,163.2957,163.3604,3052.0
2019-12-27 11:45:00,202.0,202.15,201.99,201.99,2588.0,163.3604,163.4817,163.3523,163.3523,2588.0
2019-12-27 11:50:00,202.06,202.18,202.02,202.09,1700.0,163.4089,163.5059,163.3765,163.4331,1700.0
2019-12-27 11:55:00,202.11,202.11,201.96,202.04,2267.0,163.4493,163.4493,163.328,163.3927,2267.0
2019-12-27 12:00:00,201.99,202.0,201.8,201.8,8106.0,163.3523,163.3604,163.1986,163.1986,8106.0
2019-12-27 12:05:00,201.8,202.4,201.8,202.4,10180.0,163.1986,163.6838,163.1986,163.6838,10180.0
2019-12-27 12:10:00,202.4,202.5,202.36,202.48,10035.0,163.6838,163.7647,163.6515,163.7485,10035.0
2019-12-27 12:15:00,202.49,202.62,202.43,202.54,10879.0,163.7566,163.8618,163.7081,163.7971,10879.0
2019-12-27 12:20:00,202.48,202.51,202.3,202.45,8675.0,163.7485,163.7728,163.603,163.7243,8675.0
2019-12-27 12:25:00,202.45,202.52,202.45,202.5,700.0,163.7243,163.7809,163.7243,163.7647,700.0
2019-12-27 12:30:00,202.47,202.54,202.41,202.47,3960.0,163.7404,163.7971,163.6919,163.7404,3960.0
2019-12-27 12:35:00,202.49,202.55,202.36,202.53,2692.0,163.7566,163.8051,163.6515,163.789,2692.0
2019-12-27 12:40:00,202.49,202.65,202.47,202.64,4474.0,163.7566,163.886,163.7404,163.8779,4474.0
2019-12-27 12:45:00,202.57,202.76,202.57,202.74,2871.0,163.8213,163.975,163.8213,163.9588,2871.0
2019-12-27 12:50:00,202.72,202.76,202.64,202.65,2025.0,163.9426,163.975,163.8779,163.886,2025.0
2019-12-27 12:55:00,202.49,202.6,202.44,202.59,2584.0,163.7566,163.8456,163.7162,163.8375,2584.0
2019-12-27 13:00:00,202.49,202.64,202.46,202.5,2185.0,163.7566,163.8779,163.7324,163.7647,2185.0
2019-12-27 13:05:00,202.49,202.64,202.49,202.64,6018.0,163.7566,163.8779,163.7566,163.8779,6018.0
2019-12-27 13:10:00,202.63,202.69,202.56,202.56,2457.0,163.8698,163.9184,163.8132,163.8132,2457.0
2019-12-27 13:15:00,202.51,202.55,202.48,202.51,1800.0,163.7728,163.8051,163.7485,163.7728,1800.0
2019-12-27 13:20:00,202.52,202.6,202.49,202.58,2100.0,163.7809,163.8456,163.7566,163.8294,2100.0
2019-12-27 13:25:00,202.61,202.61,202.41,202.45,2600.0,163.8537,163.8537,163.6919,163.7243,2600.0
2019-12-27 13:30:00,202.43,202.59,202.4,202.49,5688.0,163.7081,163.8375,163.6838,163.7566,5688.0
2019-12-27 13:35:00,202.5,202.54,202.46,202.5,3839.0,163.7647,163.7971,163.7324,163.7647,3839.0
2019-12-27 13:40:00,202.49,202.52,202.42,202.5,6633.0,163.7566,163.7809,163.7,163.7647,6633.0
2019-12-27 13:45:00,202.47,202.48,202.41,202.45,3746.0,163.7404,163.7485,163.6919,163.7243,3746.0
2019-12-27 13:50:00,202.46,202.47,202.02,202.03,6323.0,163.7324,163.7404,163.3765,163.3846,6323.0
2019-12-27 13:55:00,201.98,202.26,201.98,202.19,3303.0,163.3442,163.5706,163.3442,163.514,3303.0
2019-12-27 14:00:00,202.26,202.31,202.16,202.3,3340.0,163.5706,163.6111,163.4897,163.603,3340.0
2019-12-27 14:05:00,202.33,202.49,202.33,202.49,2699.0,163.6272,163.7566,163.6272,163.7566,2699.0
2019-12-27 14:10:00,202.49,202.55,202.47,202.53,2434.0,163.7566,163.8051,163.7404,163.789,2434.0
2019-12-27 14:15:00,202.5,202.5,202.41,202.46,1700.0,163.7647,163.7647,163.6919,163.7324,1700.0
2019-12-27 14:20:00,202.42,202.52,202.37,202.51,2992.0,163.7,163.7809,163.6596,163.7728,2992.0
2019-12-27 14:25:00,202.44,202.6,202.44,202.59,3335.0,163.7162,163.8456,163.7162,163.8375,3335.0
2019-12-27 14:30:00,202.71,202.83,202.66,202.83,5990.0,163.9345,164.0316,163.8941,164.0316,5990.0
2019-12-27 14:35:00,202.77,202.85,202.7,202.82,3420.0,163.9831,164.0478,163.9265,164.0235,3420.0
2019-12-27 14:40:00,202.77,202.83,202.73,202.78,2400.0,163.9831,164.0316,163.9507,163.9911,2400.0
2019-12-27 14:45:00,202.76,202.83,202.72,202.81,2622.0,163.975,164.0316,163.9426,164.0154,2622.0
2019-12-27 14:50:00,202.85,202.86,202.72,202.76,4608.0,164.0478,164.0558,163.9426,163.975,4608.0
2019-12-27 14:55:00,202.75,202.75,202.65,202.68,1566.0,163.9669,163.9669,163.886,163.9103,1566.0
2019-12-27 15:00:00,202.64,202.64,202.53,202.6,2300.0,163.8779,163.8779,163.789,163.8456,2300.0
2019-12-27 15:05:00,202.62,202.65,202.45,202.5,4154.0,163.8618,163.886,163.7243,163.7647,4154.0
2019-12-27 15:10:00,202.51,202.66,202.51,202.66,2845.0,163.7728,163.8941,163.7728,163.8941,2845.0
2019-12-27 15:15:00,202.63,202.79,202.63,202.75,5248.0,163.8698,163.9992,163.8698,163.9669,5248.0
2019-12-27 15:20:00,202.8,202.81,202.73,202.79,3000.0,164.0073,164.0154,163.9507,163.9992,3000.0
2019-12-27 15:25:00,202.8,202.86,202.76,202.81,5856.0,164.0073,164.0558,163.975,164.0154,5856.0
2019-12-27 15:30:00,202.8,202.82,202.63,202.65,7075.0,164.0073,164.0235,163.8698,163.886,7075.0
2019-12-27 15:35:00,202.69,202.9,202.65,202.87,5931.0,163.9184,164.0882,163.886,164.0639,5931.0
2019-12-27 15:40:00,202.87,202.91,202.72,202.72,11619.0,164.0639,164.0963,163.9426,163.9426,11619.0
2019-12-27 15:45:00,202.71,202.84,202.63,202.73,11682.0,163.9345,164.0397,163.8698,163.9507,11682.0
2019-12-27 15:50:00,202.72,202.87,202.5,202.84,24177.0,163.9426,164.0639,163.7647,164.0397,24177.0
2019-12-27 15:55:00,202.86,203.03,202.71,202.78,49571.0,164.0558,164.1933,163.9345,163.9911,49571.0
2019-12-30 09:30:00,202.86,203.3,202.48,203.3,22044.0,164.0558,164.4117,163.7485,164.4117,22044.0
2019-12-30 09:35:00,203.25,203.53,202.74,203.53,7132.0,164.3712,164.5977,163.9588,164.5977,7132.0
2019-12-30 09:40:00,203.39,203.48,202.84,202.93,12440.0,164.4845,164.5572,164.0397,164.1125,12440.0
2019-12-30 09:45:00,202.94,203.03,202.38,202.38,52290.0,164.1205,164.1933,163.6677,163.6677,52290.0
2019-12-30 09:50:00,202.3,202.3,201.72,201.75,5283.0,163.603,163.603,163.1339,163.1582,5283.0
2019-12-30 09:55:00,201.61,201.94,201.61,201.9,2170.0,163.045,163.3118,163.045,163.2795,2170.0
2019-12-30 10:00:00,201.78,201.83,201.58,201.69,4396.0,163.1824,163.2229,163.0207,163.1096,4396.0
2019-12-30 10:05:00,201.83,201.83,201.47,201.61,3191.0,163.2229,163.2229,162.9317,163.045,3191.0
2019-12-30 10:10:00,201.46,201.46,201.12,201.12,2000.0,162.9236,162.9236,162.6487,162.6487,2000.0
2019-12-30 10:15:00,201.04,201.13,200.83,200.89,5838.0,162.584,162.6568,162.4142,162.4627,5838.0
2019-12-30 10:20:00,200.82,200.84,200.65,200.75,3117.0,162.4061,162.4222,162.2686,162.3495,3117.0
2019-12-30 10:25:00,200.9,201.07,200.65,200.72,8146.0,162.4708,162.6082,162.2686,162.3252,8146.0
2019-12-30 10:30:00,200.81,201.22,200.78,201.02,13385.0,162.398,162.7296,162.3737,162.5678,13385.0
2019-12-30 10:35:00,200.9,200.9,200.75,200.85,2368.0,162.4708,162.4708,162.3495,162.4303,2368.0
2019-12-30 10:40:00,200.94,201.26,200.93,201.25,3101.0,162.5031,162.7619,162.495,162.7538,3101.0
2019-12-30 10:45:00,201.27,201.46,200.9,200.96,19895.0,162.77,162.9236,162.4708,162.5193,19895.0
2019-12-30 10:50:00,200.92,200.96,200.51,200.73,6262.0,162.4869,162.5193,162.1554,162.3333,6262.0
2019-12-30 10:55:00,200.66,200.83,200.66,200.73,15406.0,162.2767,162.4142,162.2767,162.3333,15406.0
2019-12-30 11:00:00,200.68,200.85,200.49,200.6,5736.0,162.2928,162.4303,162.1392,162.2281,5736.0
2019-12-30 11:05:00,200.6,200.88,200.44,200.55,3504.0,162.2281,162.4546,162.0988,162.1877,3504.0
2019-12-30 11:10:00,200.56,200.8,200.5,200.76,2600.0,162.1958,162.3899,162.1473,162.3575,2600.0
2019-12-30 11:15:00,200.67,200.72,200.42,200.48,1970.0,162.2848,162.3252,162.0826,162.1311,1970.0
2019-12-30 11:20:00,200.42,200.6,200.39,200.48,5435.0,162.0826,162.2281,162.0583,162.1311,5435.0
2019-12-30 11:25:00,200.5,200.7,200.42,200.5,5420.0,162.1473,162.309,162.0826,162.1473,5420.0
2019-12-30 11:30:00,200.55,200.57,200.22,200.28,3223.0,162.1877,162.2039,161.9208,161.9694,3223.0
2019-12-30 11:35:00,200.37,200.46,200.32,200.33,2752.0,162.0421,162.1149,162.0017,162.0098,2752.0
2019-12-30 11:40:00,200.36,200.45,200.33,200.33,3021.0,162.0341,162.1068,162.0098,162.0098,3021.0
2019-12-30 11:45:00,200.37,200.43,200.22,200.23,3953.0,162.0421,162.0907,161.9208,161.9289,3953.0
2019-12-30 11:50:00,200.19,200.24,200.08,200.11,12663.0,161.8966,161.937,161.8076,161.8319,12663.0
2019-12-30 11:55:00,200.11,200.14,200.01,200.09,9313.0,161.8319,161.8561,161.751,161.8157,9313.0
2019-12-30 12:00:00,200.09,200.09,199.78,200.0,11237.0,161.8157,161.8157,161.565,161.7429,11237.0
2019-12-30 12:05:00,200.05,200.09,200.0,200.03,900.0,161.7834,161.8157,161.7429,161.7672,900.0
2019-12-30 12:10:00,200.03,200.11,199.87,199.87,2876.0,161.7672,161.8319,161.6378,161.6378,2876.0
2019-12-30 12:15:00,199.81,199.89,199.76,199.76,2920.0,161.5893,161.654,161.5488,161.5488,2920.0
2019-12-30 12:20:00,199.75,199.77,199.6,199.6,3856.0,161.5407,161.5569,161.4194,161.4194,3856.0
2019-12-30 12:25:00,199.64,199.8,199.61,199.77,2249.0,161.4518,161.5812,161.4275,161.5569,2249.0
2019-12-30 12:30:00,199.85,199.88,199.72,199.72,2028.0,161.6216,161.6459,161.5165,161.5165,2028.0
2019-12-30 12:35:00,199.71,199.93,199.71,199.87,3066.0,161.5084,161.6863,161.5084,161.6378,3066.0
2019-12-30 12:40:00,199.8,199.88,199.78,199.84,3056.0,161.5812,161.6459,161.565,161.6135,3056.0
2019-12-30 12:45:00,199.92,199.96,199.83,199.93,3201.0,161.6782,161.7106,161.6054,161.6863,3201.0
2019-12-30 12:50:00,199.91,200.01,199.73,199.85,7940.0,161.6701,161.751,161.5246,161.6216,7940.0
2019-12-30 12:55:00,199.85,199.94,199.64,199.65,2364.0,161.6216,161.6944,161.4518,161.4599,2364.0
2019-12-30 13:00:00,199.65,199.69,199.52,199.52,2325.0,161.4599,161.4922,161.3547,161.3547,2325.0
2019-12-30 13:05:00,199.44,199.55,199.4,199.51,5232.0,161.29,161.379,161.2577,161.3467,5232.0
2019-12-30 13:10:00,199.45,199.53,199.39,199.48,4245.0,161.2981,161.3628,161.2496,161.3224,4245.0
2019-12-30 13:15:00,199.49,199.56,199.37,199.38,2567.0,161.3305,161.3871,161.2334,161.2415,2567.0
2019-12-30 13:20:00,199.4,199.46,199.3,199.36,2480.0,161.2577,161.3062,161.1768,161.2253,2480.0
2019-12-30 13:25:00,199.37,199.37,199.15,199.16,3193.0,161.2334,161.2334,161.0555,161.0636,3193.0
2019-12-30 13:30:00,199.19,199.2,198.81,198.84,6007.0,161.0879,161.0959,160.7806,160.8048,6007.0
2019-12-30 13:35:00,198.83,198.91,198.76,198.88,4882.0,160.7967,160.8614,160.7401,160.8372,4882.0
2019-12-30 13:40:00,198.88,198.9,198.76,198.81,11232.0,160.8372,160.8533,160.7401,160.7806,11232.0
2019-12-30 13:45:00,198.78,198.96,198.77,198.88,4235.0,160.7563,160.9019,160.7482,160.8372,4235.0
2019-12-30 13:50:00,198.87,199.04,198.87,198.94,3751.0,160.8291,160.9666,160.8291,160.8857,3751.0
2019-12-30 13:55:00,198.99,199.23,198.99,199.15,3200.0,160.9261,161.1202,160.9261,161.0555,3200.0
2019-12-30 14:00:00,199.14,199.14,198.94,199.02,4484.0,161.0474,161.0474,160.8857,160.9504,4484.0
2019-12-30 14:05:00,198.99,199.19,198.99,199.15,3123.0,160.9261,161.0879,160.9261,161.0555,3123.0
2019-12-30 14:10:00,199.11,199.23,199.11,199.23,1500.0,161.0232,161.1202,161.0232,161.1202,1500.0
2019-12-30 14:15:00,199.24,199.31,199.21,199.27,2600.0,161.1283,161.1849,161.104,161.1526,2600.0
2019-12-30 14:20:00,199.26,199.26,199.06,199.1,1639.0,161.1445,161.1445,160.9827,161.0151,1639.0
2019-12-30 14:25:00,199.15,199.27,199.12,199.2,3398.0,161.0555,161.1526,161.0313,161.0959,3398.0
2019-12-30 14:30:00,199.21,199.32,199.21,199.29,2606.0,161.104,161.193,161.104,161.1687,2606.0
2019-12-30 14:35:00,199.32,199.36,199.14,199.36,4850.0,161.193,161.2253,161.0474,161.2253,4850.0
2019-12-30 14:40:00,199.4,199.54,199.35,199.54,3387.0,161.2577,161.3709,161.2173,161.3709,3387.0
2019-12-30 14:45:00,199.49,199.58,199.36,199.58,5120.0,161.3305,161.4033,161.2253,161.4033,5120.0
2019-12-30 14:50:00,199.57,199.62,199.55,199.58,1965.0,161.3952,161.4356,161.379,161.4033,1965.0
2019-12-30 14:55:00,199.58,199.6,199.49,199.53,3892.0,161.4033,161.4194,161.3305,161.3628,3892.0
2019-12-30 15:00:00,199.53,199.56,199.32,199.32,6532.0,161.3628,161.3871,161.193,161.193,6532.0
2019-12-30 15:05:00,199.36,199.51,199.35,199.39,3960.0,161.2253,161.3467,161.2173,161.2496,3960.0
2019-12-30 15:10:00,199.4,199.63,199.4,199.56,3527.0,161.2577,161.4437,161.2577,161.3871,3527.0
2019-12-30 15:15:00,199.51,199.59,199.49,199.52,4188.0,161.3467,161.4113,161.3305,161.3547,4188.0
2019-12-30 15:20:00,199.5,199.53,199.42,199.46,6622.0,161.3386,161.3628,161.2739,161.3062,6622.0
2019-12-30 15:25:00,199.44,199.53,199.34,199.34,9882.0,161.29,161.3628,161.2092,161.2092,9882.0
2019-12-30 15:30:00,199.33,199.43,199.15,199.26,11658.0,161.2011,161.282,161.0555,161.1445,11658.0
2019-12-30 15:35:00,199.25,199.31,199.06,199.16,6216.0,161.1364,161.1849,160.9827,161.0636,6216.0
2019-12-30 15:40:00,199.14,199.2,199.02,199.2,11279.0,161.0474,161.0959,160.9504,161.0959,11279.0
2019-12-30 15:45:00,199.2,199.25,199.07,199.24,18465.0,161.0959,161.1364,160.9908,161.1283,18465.0
2019-12-30 15:50:00,199.23,199.34,199.12,199.3,19603.0,161.1202,161.2092,161.0313,161.1768,19603.0
2019-12-30 15:55:00,199.31,199.52,199.07,199.19,47737.0,161.1849,161.3547,160.9908,161.0879,47737.0
2019-12-31 09:30:00,199.2,199.87,199.2,199.38,10838.0,161.0959,161.6378,161.0959,161.2415,10838.0
2019-12-31 09:35:00,199.48,199.89,199.37,199.63,7513.0,161.3224,161.654,161.2334,161.4437,7513.0
2019-12-31 09:40:00,199.75,199.92,199.63,199.65,1975.0,161.5407,161.6782,161.4437,161.4599,1975.0
2019-12-31 09:45:00,199.6,200.19,199.58,199.99,8870.0,161.4194,161.8966,161.4033,161.7348,8870.0
2019-12-31 09:50:00,199.98,200.11,199.87,199.99,16091.0,161.7267,161.8319,161.6378,161.7348,16091.0
2019-12-31 09:55:00,200.04,200.18,199.81,199.81,15905.0,161.7753,161.8885,161.5893,161.5893,15905.0
2019-12-31 10:00:00,199.93,200.05,199.86,199.86,3303.0,161.6863,161.7834,161.6297,161.6297,3303.0
2019-12-31 10:05:00,199.82,199.82,199.4,199.43,2100.0,161.5974,161.5974,161.2577,161.282,2100.0
2019-12-31 10:10:00,199.42,199.63,199.35,199.49,3983.0,161.2739,161.4437,161.2173,161.3305,3983.0
2019-12-31 10:15:00,199.49,199.49,198.97,199.13,21545.0,161.3305,161.3305,160.9099,161.0393,21545.0
2019-12-31 10:20:00,199.15,199.25,199.11,199.25,3172.0,161.0555,161.1364,161.0232,161.1364,3172.0
2019-12-31 10:25:00,199.41,199.66,199.32,199.55,10481.0,161.2658,161.468,161.193,161.379,10481.0
2019-12-31 10:30:00,199.5,199.5,198.94,199.0,5711.0,161.3386,161.3386,160.8857,160.9342,5711.0
2019-12-31 10:35:00,198.9,198.92,198.85,198.92,1685.0,160.8533,160.8695,160.8129,160.8695,1685.0
2019-12-31 10:40:00,198.84,198.98,198.81,198.81,2317.0,160.8048,160.918,160.7806,160.7806,2317.0
2019-12-31 10:45:00,198.86,199.02,198.85,199.02,10866.0,160.821,160.9504,160.8129,160.9504,10866.0
2019-12-31 10:50:00,199.08,199.08,198.97,199.01,3640.0,160.9989,160.9989,160.9099,160.9423,3640.0
2019-12-31 10:55:00,199.06,199.38,198.96,199.23,5655.0,160.9827,161.2415,160.9019,161.1202,5655.0
2019-12-31 11:00:00,199.14,199.4,199.11,199.12,4086.0,161.0474,161.2577,161.0232,161.0313,4086.0
2019-12-31 11:05:00,199.15,199.22,199.1,199.1,1800.0,161.0555,161.1121,161.0151,161.0151,1800.0
2019-12-31 11:10:00,199.12,199.17,198.93,199.03,8282.0,161.0313,161.0717,160.8776,160.9585,8282.0
2019-12-31 11:15:00,198.97,198.98,198.76,198.81,4795.0,160.9099,160.918,160.7401,160.7806,4795.0
2019-12-31 11:20:00,198.85,198.9,198.63,198.72,6847.0,160.8129,160.8533,160.635,160.7078,6847.0
2019-12-31 11:25:00,198.67,198.86,198.67,198.79,2396.0,160.6673,160.821,160.6673,160.7644,2396.0
2019-12-31 11:30:00,198.81,198.93,198.78,198.8,3275.0,160.7806,160.8776,160.7563,160.7725,3275.0
2019-12-31 11:35:00,198.88,198.99,198.74,198.99,3663.0,160.8372,160.9261,160.7239,160.9261,3663.0
2019-12-31 11:40:00,198.98,199.02,198.75,198.88,5958.0,160.918,160.9504,160.732,160.8372,5958.0
2019-12-31 11:45:00,198.86,198.89,198.79,198.84,2540.0,160.821,160.8452,160.7644,160.8048,2540.0
2019-12-31 11:50:00,198.82,198.87,198.67,198.67,4111.0,160.7886,160.8291,160.6673,160.6673,4111.0
2019-12-31 11:55:00,198.62,198.7,198.6,198.66,2600.0,160.6269,160.6916,160.6107,160.6592,2600.0
2019-12-31 12:00:00,198.6,198.74,198.57,198.74,5111.0,160.6107,160.7239,160.5865,160.7239,5111.0
2019-12-31 12:05:00,198.74,198.75,198.53,198.53,6978.0,160.7239,160.732,160.5541,160.5541,6978.0
2019-12-31 12:10:00,198.52,198.59,198.48,198.57,3037.0,160.546,160.6026,160.5137,160.5865,3037.0
2019-12-31 12:15:00,198.54,198.54,198.35,198.45,2380.0,160.5622,160.5622,160.4085,160.4894,2380.0
2019-12-31 12:20:00,198.45,198.49,198.42,198.42,1085.0,160.4894,160.5218,160.4652,160.4652,1085.0
2019-12-31 12:25:00,198.44,198.49,198.4,198.49,1200.0,160.4813,160.5218,160.449,160.5218,1200.0
2019-12-31 12:30:00,198.5,198.5,198.44,198.48,1132.0,160.5298,160.5298,160.4813,160.5137,1132.0
2019-12-31 12:35:00,198.47,198.56,198.47,198.56,1760.0,160.5056,160.5784,160.5056,160.5784,1760.0
2019-12-31 12:40:00,198.56,198.68,198.56,198.61,2314.0,160.5784,160.6754,160.5784,160.6188,2314.0
2019-12-31 12:45:00,198.64,198.67,198.56,198.58,3511.0,160.6431,160.6673,160.5784,160.5945,3511.0
2019-12-31 12:50:00,198.59,198.78,198.59,198.78,1726.0,160.6026,160.7563,160.6026,160.7563,1726.0
2019-12-31 12:55:00,198.82,198.94,198.81,198.93,2900.0,160.7886,160.8857,160.7806,160.8776,2900.0
2019-12-31 13:00:00,198.95,199.2,198.93,199.17,5691.0,160.8938,161.0959,160.8776,161.0717,5691.0
2019-12-31 13:05:00,199.15,199.2,199.06,199.16,4976.0,161.0555,161.0959,160.9827,161.0636,4976.0
2019-12-31 13:10:00,199.18,199.23,199.04,199.13,7063.0,161.0798,161.1202,160.9666,161.0393,7063.0
2019-12-31 13:15:00,199.09,199.09,199.02,199.02,1799.0,161.007,161.007,160.9504,160.9504,1799.0
2019-12-31 13:20:00,198.96,199.07,198.96,199.04,2612.0,160.9019,160.9908,160.9019,160.9666,2612.0
2019-12-31 13:25:00,199.11,199.15,199.07,199.14,4208.0,161.0232,161.0555,160.9908,161.0474,4208.0
2019-12-31 13:30:00,199.14,199.44,199.13,199.44,20390.0,161.0474,161.29,161.0393,161.29,20390.0
2019-12-31 13:35:00,199.37,199.6,199.29,199.53,4944.0,161.2334,161.4194,161.1687,161.3628,4944.0
2019-12-31 13:40:00,199.52,199.62,199.5,199.51,3308.0,161.3547,161.4356,161.3386,161.3467,3308.0
2019-12-31 13:45:00,199.44,199.44,199.31,199.38,3398.0,161.29,161.29,161.1849,161.2415,3398.0
2019-12-31 13:50:00,199.39,199.42,199.33,199.38,3488.0,161.2496,161.2739,161.2011,161.2415,3488.0
2019-12-31 13:55:00,199.41,199.48,199.35,199.38,2764.0,161.2658,161.3224,161.2173,161.2415,2764.0
2019-12-31 14:00:00,199.38,199.49,199.37,199.4,2004.0,161.2415,161.3305,161.2334,161.2577,2004.0
2019-12-31 14:05:00,199.4,199.45,199.39,199.41,2250.0,161.2577,161.2981,161.2496,161.2658,2250.0
2019-12-31 14:10:00,199.44,199.54,199.39,199.54,5600.0,161.29,161.3709,161.2496,161.3709,5600.0
2019-12-31 14:15:00,199.54,199.6,199.47,199.6,4933.0,161.3709,161.4194,161.3143,161.4194,4933.0
2019-12-31 14:20:00,199.57,199.61,199.46,199.5,5044.0,161.3952,161.4275,161.3062,161.3386,5044.0
2019-12-31 14:25:00,199.53,199.59,199.5,199.56,5264.0,161.3628,161.4113,161.3386,161.3871,5264.0
2019-12-31 14:30:00,199.59,199.62,199.53,199.57,5945.0,161.4113,161.4356,161.3628,161.3952,5945.0
2019-12-31 14:35:00,199.56,199.65,199.55,199.6,3800.0,161.3871,161.4599,161.379,161.4194,3800.0
2019-12-31 14:40:00,199.62,199.73,199.58,199.67,5904.0,161.4356,161.5246,161.4033,161.476,5904.0
2019-12-31 14:45:00,199.7,199.77,199.56,199.69,5009.0,161.5003,161.5569,161.3871,161.4922,5009.0
2019-12-31 14:50:00,199.69,199.69,199.6,199.64,1904.0,161.4922,161.4922,161.4194,161.4518,1904.0
2019-12-31 14:55:00,199.65,199.67,199.61,199.66,2936.0,161.4599,161.476,161.4275,161.468,2936.0
2019-12-31 15:00:00,199.66,199.71,199.58,199.65,5300.0,161.468,161.5084,161.4033,161.4599,5300.0
2019-12-31 15:05:00,199.62,199.67,199.61,199.63,2225.0,161.4356,161.476,161.4275,161.4437,2225.0
2019-12-31 15:10:00,199.63,199.75,199.63,199.72,2293.0,161.4437,161.5407,161.4437,161.5165,2293.0
2019-12-31 15:15:00,199.75,199.8,199.68,199.74,3724.0,161.5407,161.5812,161.4841,161.5327,3724.0
2019-12-31 15:20:00,199.73,199.86,199.72,199.75,4790.0,161.5246,161.6297,161.5165,161.5407,4790.0
2019-12-31 15:25:00,199.84,199.88,199.76,199.87,3394.0,161.6135,161.6459,161.5488,161.6378,3394.0
2019-12-31 15:30:00,199.89,200.05,199.88,200.04,5754.0,161.654,161.7834,161.6459,161.7753,5754.0
2019-12-31 15:35:00,200.02,200.02,199.93,200.01,6568.0,161.7591,161.7591,161.6863,161.751,6568.0
2019-12-31 15:40:00,200.01,200.16,199.87,199.99,15800.0,161.751,161.8723,161.6378,161.7348,15800.0
2019-12-31 15:45:00,200.05,200.15,200.05,200.15,5700.0,161.7834,161.8642,161.7834,161.8642,5700.0
2019-12-31 15:50:00,200.19,200.83,200.19,200.71,34833.0,161.8966,162.4142,161.8966,162.3171,34833.0
2019-12-31 15:55:00,200.76,200.81,200.5,200.73,83377.0,162.3575,162.398,162.1473,162.3333,83377.0
2020-01-02 09:30:00,201.11,201.95,201.06,201.34,58842.0,162.6406,163.3199,162.6002,162.8266,58842.0
2020-01-02 09:35:00,201.25,201.49,201.0,201.17,47218.0,162.7538,162.9479,162.5516,162.6891,47218.0
2020-01-02 09:40:00,201.14,201.28,200.77,200.97,47572.0,162.6649,162.7781,162.3656,162.5274,47572.0
2020-01-02 09:45:00,201.0,201.67,200.99,201.41,22926.0,162.5516,163.0935,162.5435,162.8832,22926.0
2020-01-02 09:50:00,201.67,201.94,201.53,201.91,4262.0,163.0935,163.3118,162.9803,163.2876,4262.0
2020-01-02 09:55:00,201.74,201.96,201.64,201.78,2351.0,163.1501,163.328,163.0692,163.1824,2351.0
2020-01-02 10:00:00,201.85,201.85,201.35,201.46,13466.0,163.239,163.239,162.8347,162.9236,13466.0
2020-01-02 10:05:00,201.42,201.51,200.77,200.94,14948.0,162.8913,162.9641,162.3656,162.5031,14948.0
2020-01-02 10:10:00,200.94,201.1,200.87,201.02,10522.0,162.5031,162.6325,162.4465,162.5678,10522.0
2020-01-02 10:15:00,201.03,201.21,200.58,200.66,7668.0,162.5759,162.7215,162.212,162.2767,7668.0
2020-01-02 10:20:00,200.58,201.03,200.58,201.03,8100.0,162.212,162.5759,162.212,162.5759,8100.0
2020-01-02 10:25:00,201.08,201.38,200.73,200.78,35730.0,162.6163,162.8589,162.3333,162.3737,35730.0
2020-01-02 10:30:00,200.78,201.38,200.78,201.27,27181.0,162.3737,162.8589,162.3737,162.77,27181.0
2020-01-02 10:35:00,201.27,201.67,201.27,201.55,12421.0,162.77,163.0935,162.77,162.9964,12421.0
2020-01-02 10:40:00,201.57,201.57,201.32,201.37,5300.0,163.0126,163.0126,162.8104,162.8509,5300.0
2020-01-02 10:45:00,201.37,201.44,200.97,201.03,11089.0,162.8509,162.9075,162.5274,162.5759,11089.0
2020-01-02 10:50:00,201.0,201.11,200.82,201.11,16433.0,162.5516,162.6406,162.4061,162.6406,16433.0
2020-01-02 10:55:00,201.1,201.56,201.08,201.48,12304.0,162.6325,163.0045,162.6163,162.9398,12304.0
2020-01-02 11:00:00,201.5,201.78,201.5,201.7,14667.0,162.956,163.1824,162.956,163.1177,14667.0
2020-01-02 11:05:00,201.71,201.92,201.68,201.8,10352.0,163.1258,163.2957,163.1016,163.1986,10352.0
2020-01-02 11:10:00,201.75,201.9,201.69,201.81,7886.0,163.1582,163.2795,163.1096,163.2067,7886.0
2020-01-02 11:15:00,201.84,201.84,201.6,201.66,7300.0,163.231,163.231,163.0369,163.0854,7300.0
2020-01-02 11:20:00,201.62,201.73,201.56,201.61,7224.0,163.053,163.142,163.0045,163.045,7224.0
2020-01-02 11:25:00,201.62,201.69,201.27,201.27,5162.0,163.053,163.1096,162.77,162.77,5162.0
2020-01-02 11:30:00,201.28,201.53,201.27,201.39,7634.0,162.7781,162.9803,162.77,162.867,7634.0
2020-01-02 11:35:00,201.37,201.51,201.31,201.45,11937.0,162.8509,162.9641,162.8023,162.9156,11937.0
2020-01-02 11:40:00,201.42,201.47,201.33,201.35,3603.0,162.8913,162.9317,162.8185,162.8347,3603.0
2020-01-02 11:45:00,201.39,201.51,201.28,201.39,5900.0,162.867,162.9641,162.7781,162.867,5900.0
2020-01-02 11:50:00,201.37,201.47,201.26,201.36,8491.0,162.8509,162.9317,162.7619,162.8428,8491.0
2020-01-02 11:55:00,201.34,201.45,201.27,201.45,6951.0,162.8266,162.9156,162.77,162.9156,6951.0
2020-01-02 12:00:00,201.43,201.46,201.34,201.38,7919.0,162.8994,162.9236,162.8266,162.8589,7919.0
2020-01-02 12:05:00,201.38,201.46,201.3,201.33,8061.0,162.8589,162.9236,162.7942,162.8185,8061.0
2020-01-02 12:10:00,201.36,201.36,201.04,201.05,3570.0,162.8428,162.8428,162.584,162.5921,3570.0
2020-01-02 12:15:00,201.05,201.17,201.03,201.13,7211.0,162.5921,162.6891,162.5759,162.6568,7211.0
2020-01-02 12:20:00,201.1,201.12,201.03,201.09,3658.0,162.6325,162.6487,162.5759,162.6244,3658.0
2020-01-02 12:25:00,201.06,201.15,201.06,201.12,7929.0,162.6002,162.6729,162.6002,162.6487,7929.0
2020-01-02 12:30:00,201.12,201.32,201.11,201.32,3945.0,162.6487,162.8104,162.6406,162.8104,3945.0
2020-01-02 12:35:00,201.28,201.38,201.27,201.34,6515.0,162.7781,162.8589,162.77,162.8266,6515.0
2020-01-02 12:40:00,201.31,201.59,201.31,201.59,3836.0,162.8023,163.0288,162.8023,163.0288,3836.0
2020-01-02 12:45:00,201.57,201.73,201.57,201.62,8431.0,163.0126,163.142,163.0126,163.053,8431.0
2020-01-02 12:50:00,201.67,201.69,201.57,201.63,6564.0,163.0935,163.1096,163.0126,163.0611,6564.0
2020-01-02 12:55:00,201.6,201.7,201.6,201.68,6857.0,163.0369,163.1177,163.0369,163.1016,6857.0
2020-01-02 13:00:00,201.63,201.66,201.49,201.53,8370.0,163.0611,163.0854,162.9479,162.9803,8370.0
2020-01-02 13:05:00,201.5,201.56,201.43,201.43,4168.0,162.956,163.0045,162.8994,162.8994,4168.0
2020-01-02 13:10:00,201.41,201.48,201.28,201.28,4603.0,162.8832,162.9398,162.7781,162.7781,4603.0
2020-01-02 13:15:00,201.35,201.35,201.25,201.33,5000.0,162.8347,162.8347,162.7538,162.8185,5000.0
2020-01-02 13:20:00,201.33,201.44,201.32,201.43,3389.0,162.8185,162.9075,162.8104,162.8994,3389.0
2020-01-02 13:25:00,201.48,201.59,201.47,201.56,2800.0,162.9398,163.0288,162.9317,163.0045,2800.0
2020-01-02 13:30:00,201.58,201.66,201.49,201.53,6855.0,163.0207,163.0854,162.9479,162.9803,6855.0
2020-01-02 13:35:00,201.49,201.67,201.49,201.67,5716.0,162.9479,163.0935,162.9479,163.0935,5716.0
2020-01-02 13:40:00,201.67,201.78,201.59,201.62,5515.0,163.0935,163.1824,163.0288,163.053,5515.0
2020-01-02 13:45:00,201.62,201.8,201.62,201.71,8654.0,163.053,163.1986,163.053,163.1258,8654.0
2020-01-02 13:50:00,201.69,201.72,201.62,201.67,6480.0,163.1096,163.1339,163.053,163.0935,6480.0
2020-01-02 13:55:00,201.66,201.69,201.62,201.64,6572.0,163.0854,163.1096,163.053,163.0692,6572.0
2020-01-02 14:00:00,201.59,201.64,201.47,201.59,6671.0,163.0288,163.0692,162.9317,163.0288,6671.0
2020-01-02 14:05:00,201.58,201.78,201.58,201.73,6647.0,163.0207,163.1824,163.0207,163.142,6647.0
2020-01-02 14:10:00,201.73,201.73,201.6,201.65,3437.0,163.142,163.142,163.0369,163.0773,3437.0
2020-01-02 14:15:00,201.65,201.71,201.61,201.69,6296.0,163.0773,163.1258,163.045,163.1096,6296.0
2020-01-02 14:20:00,201.7,201.82,201.68,201.76,4985.0,163.1177,163.2148,163.1016,163.1663,4985.0
2020-01-02 14:25:00,201.74,201.86,201.68,201.75,6350.0,163.1501,163.2471,163.1016,163.1582,6350.0
2020-01-02 14:30:00,201.74,201.76,201.6,201.61,7212.0,163.1501,163.1663,163.0369,163.045,7212.0
2020-01-02 14:35:00,201.53,201.63,201.43,201.48,19715.0,162.9803,163.0611,162.8994,162.9398,19715.0
2020-01-02 14:40:00,201.47,201.48,201.2,201.41,7912.0,162.9317,162.9398,162.7134,162.8832,7912.0
2020-01-02 14:45:00,201.4,201.53,201.35,201.36,6380.0,162.8751,162.9803,162.8347,162.8428,6380.0
2020-01-02 14:50:00,201.38,201.41,201.33,201.34,6698.0,162.8589,162.8832,162.8185,162.8266,6698.0
2020-01-02 14:55:00,201.3,201.37,201.26,201.3,9990.0,162.7942,162.8509,162.7619,162.7942,9990.0
2020-01-02 15:00:00,201.32,201.47,201.3,201.34,6786.0,162.8104,162.9317,162.7942,162.8266,6786.0
2020-01-02 15:05:00,201.32,201.55,201.25,201.53,10420.0,162.8104,162.9964,162.7538,162.9803,10420.0
2020-01-02 15:10:00,201.55,201.63,201.46,201.55,24675.0,162.9964,163.0611,162.9236,162.9964,24675.0
2020-01-02 15:15:00,201.59,201.77,201.55,201.77,7873.0,163.0288,163.1743,162.9964,163.1743,7873.0
2020-01-02 15:20:00,201.77,201.8,201.73,201.73,9453.0,163.1743,163.1986,163.142,163.142,9453.0
2020-01-02 15:25:00,201.75,201.89,201.74,201.89,10823.0,163.1582,163.2714,163.1501,163.2714,10823.0
2020-01-02 15:30:00,201.89,202.04,201.88,202.04,11725.0,163.2714,163.3927,163.2633,163.3927,11725.0
2020-01-02 15:35:00,202.04,202.05,201.85,201.97,15335.0,163.3927,163.4008,163.239,163.3361,15335.0
2020-01-02 15:40:00,201.95,201.99,201.82,201.84,14781.0,163.3199,163.3523,163.2148,163.231,14781.0
2020-01-02 15:45:00,201.84,201.94,201.67,201.74,21939.0,163.231,163.3118,163.0935,163.1501,21939.0
2020-01-02 15:50:00,201.88,201.92,201.6,201.74,38018.0,163.2633,163.2957,163.0369,163.1501,38018.0
2020-01-02 15:55:00,201.75,201.89,201.51,201.89,49656.0,163.1582,163.2714,162.9641,163.2714,49656.0
2020-01-03 09:30:00,201.24,203.9,201.1,203.51,43243.0,162.7457,164.8969,162.6325,164.5815,43243.0
2020-01-03 09:35:00,203.66,204.19,203.26,204.03,50294.0,164.7028,165.1314,164.3793,165.002,50294.0
2020-01-03 09:40:00,204.09,204.86,203.86,204.85,25858.0,165.0506,165.6733,164.8646,165.6652,25858.0
2020-01-03 09:45:00,204.86,204.86,203.88,204.19,16246.0,165.6733,165.6733,164.8807,165.1314,16246.0
2020-01-03 09:50:00,204.18,204.57,203.93,203.95,10359.0,165.1233,165.4387,164.9212,164.9373,10359.0
2020-01-03 09:55:00,203.95,204.15,203.79,204.08,8436.0,164.9373,165.0991,164.8079,165.0425,8436.0
2020-01-03 10:00:00,203.86,203.95,203.49,203.79,11843.0,164.8646,164.9373,164.5653,164.8079,11843.0
2020-01-03 10:05:00,203.79,204.02,203.7,203.77,11593.0,164.8079,164.994,164.7352,164.7918,11593.0
2020-01-03 10:10:00,203.81,203.83,203.45,203.56,8268.0,164.8241,164.8403,164.533,164.6219,8268.0
2020-01-03 10:15:00,203.56,203.71,203.46,203.56,8735.0,164.6219,164.7433,164.5411,164.6219,8735.0
2020-01-03 10:20:00,203.61,203.92,203.4,203.91,8946.0,164.6624,164.9131,164.4926,164.905,8946.0
2020-01-03 10:25:00,203.94,204.39,203.84,204.24,5726.0,164.9293,165.2932,164.8484,165.1719,5726.0
2020-01-03 10:30:00,204.34,204.7,204.19,204.45,10689.0,165.2527,165.5439,165.1314,165.3417,10689.0
2020-01-03 10:35:00,204.41,204.67,204.22,204.67,3604.0,165.3094,165.5196,165.1557,165.5196,3604.0
2020-01-03 10:40:00,204.44,204.61,204.36,204.52,23769.0,165.3336,165.4711,165.2689,165.3983,23769.0
2020-01-03 10:45:00,204.5,204.53,203.8,204.07,45292.0,165.3821,165.4064,164.816,165.0344,45292.0
2020-01-03 10:50:00,204.09,204.11,203.57,203.57,4139.0,165.0506,165.0667,164.63,164.63,4139.0
2020-01-03 10:55:00,203.5,203.75,203.21,203.31,5956.0,164.5734,164.7756,164.3389,164.4198,5956.0
2020-01-03 11:00:00,203.33,203.55,203.23,203.32,15098.0,164.4359,164.6139,164.3551,164.4279,15098.0
2020-01-03 11:05:00,203.29,203.5,203.26,203.49,3662.0,164.4036,164.5734,164.3793,164.5653,3662.0
2020-01-03 11:10:00,203.41,203.44,203.29,203.31,3312.0,164.5006,164.5249,164.4036,164.4198,3312.0
2020-01-03 11:15:00,203.27,203.64,203.24,203.56,3825.0,164.3874,164.6866,164.3632,164.6219,3825.0
2020-01-03 11:20:00,203.52,203.83,203.52,203.71,3022.0,164.5896,164.8403,164.5896,164.7433,3022.0
2020-01-03 11:25:00,203.7,204.01,203.7,203.96,3823.0,164.7352,164.9859,164.7352,164.9454,3823.0
2020-01-03 11:30:00,203.92,204.38,203.92,204.38,4746.0,164.9131,165.2851,164.9131,165.2851,4746.0
2020-01-03 11:35:00,204.35,204.56,204.32,204.46,4500.0,165.2608,165.4307,165.2366,165.3498,4500.0
2020-01-03 11:40:00,204.53,204.55,203.92,204.06,8477.0,165.4064,165.4226,164.9131,165.0263,8477.0
2020-01-03 11:45:00,204.09,204.3,204.01,204.01,8924.0,165.0506,165.2204,164.9859,164.9859,8924.0
2020-01-03 11:50:00,204.03,204.04,203.86,203.93,12078.0,165.002,165.0101,164.8646,164.9212,12078.0
2020-01-03 11:55:00,203.97,203.97,203.57,203.69,6677.0,164.9535,164.9535,164.63,164.7271,6677.0
2020-01-03 12:00:00,203.73,204.09,203.67,204.09,7093.0,164.7594,165.0506,164.7109,165.0506,7093.0
2020-01-03 12:05:00,204.16,204.27,204.06,204.19,3439.0,165.1072,165.1961,165.0263,165.1314,3439.0
2020-01-03 12:10:00,204.05,204.15,203.96,204.04,7875.0,165.0182,165.0991,164.9454,165.0101,7875.0
2020-01-03 12:15:00,204.02,204.38,203.97,204.32,2198.0,164.994,165.2851,164.9535,165.2366,2198.0
2020-01-03 12:20:00,204.26,204.34,204.15,204.3,3327.0,165.188,165.2527,165.0991,165.2204,3327.0
2020-01-03 12:25:00,204.26,204.41,204.26,204.36,2879.0,165.188,165.3094,165.188,165.2689,2879.0
2020-01-03 12:30:00,204.4,204.42,204.31,204.38,4637.0,165.3013,165.3174,165.2285,165.2851,4637.0
2020-01-03 12:35:00,204.4,204.45,204.22,204.22,2643.0,165.3013,165.3417,165.1557,165.1557,2643.0
2020-01-03 12:40:00,204.27,204.3,204.11,204.21,2111.0,165.1961,165.2204,165.0667,165.1476,2111.0
2020-01-03 12:45:00,204.21,204.59,204.21,204.58,4719.0,165.1476,165.4549,165.1476,165.4468,4719.0
2020-01-03 12:50:00,204.59,204.6,204.36,204.41,3790.0,165.4549,165.463,165.2689,165.3094,3790.0
2020-01-03 12:55:00,204.43,204.43,204.21,204.31,4445.0,165.3255,165.3255,165.1476,165.2285,4445.0
2020-01-03 13:00:00,204.35,204.4,204.3,204.31,1900.0,165.2608,165.3013,165.2204,165.2285,1900.0
2020-01-03 13:05:00,204.31,204.4,204.22,204.29,3454.0,165.2285,165.3013,165.1557,165.2123,3454.0
2020-01-03 13:10:00,204.18,204.25,204.15,204.23,3050.0,165.1233,165.18,165.0991,165.1638,3050.0
2020-01-03 13:15:00,204.23,204.28,204.13,204.19,3793.0,165.1638,165.2042,165.0829,165.1314,3793.0
2020-01-03 13:20:00,204.25,204.25,204.15,204.17,3291.0,165.18,165.18,165.0991,165.1153,3291.0
2020-01-03 13:25:00,204.15,204.31,204.15,204.25,4455.0,165.0991,165.2285,165.0991,165.18,4455.0
2020-01-03 13:30:00,204.23,204.29,203.96,203.96,7086.0,165.1638,165.2123,164.9454,164.9454,7086.0
2020-01-03 13:35:00,203.95,203.97,203.55,203.8,4988.0,164.9373,164.9535,164.6139,164.816,4988.0
2020-01-03 13:40:00,203.84,204.04,203.84,204.04,800.0,164.8484,165.0101,164.8484,165.0101,800.0
2020-01-03 13:45:00,204.1,204.14,204.06,204.09,2500.0,165.0587,165.091,165.0263,165.0506,2500.0
2020-01-03 13:50:00,204.13,204.15,204.0,204.0,3272.0,165.0829,165.0991,164.9778,164.9778,3272.0
2020-01-03 13:55:00,204.01,204.08,203.99,204.03,1017.0,164.9859,165.0425,164.9697,165.002,1017.0
2020-01-03 14:00:00,204.08,204.1,203.99,203.99,2116.0,165.0425,165.0587,164.9697,164.9697,2116.0
2020-01-03 14:05:00,203.93,204.12,203.91,203.99,3245.0,164.9212,165.0748,164.905,164.9697,3245.0
2020-01-03 14:10:00,203.95,204.08,203.77,203.81,8371.0,164.9373,165.0425,164.7918,164.8241,8371.0
2020-01-03 14:15:00,203.81,204.01,203.77,203.99,11102.0,164.8241,164.9859,164.7918,164.9697,11102.0
2020-01-03 14:20:00,204.0,204.09,204.0,204.02,5658.0,164.9778,165.0506,164.9778,164.994,5658.0
2020-01-03 14:25:00,204.04,204.07,203.9,204.06,5051.0,165.0101,165.0344,164.8969,165.0263,5051.0
2020-01-03 14:30:00,204.11,204.27,204.11,204.21,8504.0,165.0667,165.1961,165.0667,165.1476,8504.0
2020-01-03 14:35:00,204.22,204.37,204.17,204.34,6066.0,165.1557,165.277,165.1153,165.2527,6066.0
2020-01-03 14:40:00,204.34,204.57,204.26,204.57,8516.0,165.2527,165.4387,165.188,165.4387,8516.0
2020-01-03 14:45:00,204.57,204.63,204.5,204.62,2624.0,165.4387,165.4873,165.3821,165.4792,2624.0
2020-01-03 14:50:00,204.64,204.86,204.64,204.86,5904.0,165.4954,165.6733,165.4954,165.6733,5904.0
2020-01-03 14:55:00,204.9,204.97,204.9,204.93,2745.0,165.7056,165.7622,165.7056,165.7299,2745.0
2020-01-03 15:00:00,204.95,205.0,204.82,204.96,8576.0,165.7461,165.7865,165.6409,165.7541,8576.0
2020-01-03 15:05:00,204.91,204.93,204.82,204.92,5110.0,165.7137,165.7299,165.6409,165.7218,5110.0
2020-01-03 15:10:00,204.91,204.94,204.83,204.91,3595.0,165.7137,165.738,165.649,165.7137,3595.0
2020-01-03 15:15:00,204.89,204.91,204.72,204.85,8881.0,165.6975,165.7137,165.5601,165.6652,8881.0
2020-01-03 15:20:00,204.84,204.89,204.56,204.57,8813.0,165.6571,165.6975,165.4307,165.4387,8813.0
2020-01-03 15:25:00,204.6,204.77,204.6,204.77,6582.0,165.463,165.6005,165.463,165.6005,6582.0
2020-01-03 15:30:00,204.74,204.78,204.48,204.64,11227.0,165.5762,165.6086,165.366,165.4954,11227.0
2020-01-03 15:35:00,204.66,204.83,204.6,204.63,7269.0,165.5115,165.649,165.463,165.4873,7269.0
2020-01-03 15:40:00,204.61,204.72,204.57,204.66,7050.0,165.4711,165.5601,165.4387,165.5115,7050.0
2020-01-03 15:45:00,204.69,204.75,204.58,204.75,8331.0,165.5358,165.5843,165.4468,165.5843,8331.0
2020-01-03 15:50:00,204.74,205.05,204.63,204.82,30918.0,165.5762,165.8269,165.4873,165.6409,30918.0
2020-01-03 15:55:00,204.84,204.94,204.56,204.58,56797.0,165.6571,165.738,165.4307,165.4468,56797.0
2020-01-06 09:30:00,205.09,205.78,204.42,204.93,44433.0,165.8593,166.4173,165.3174,165.7299,44433.0
2020-01-06 09:35:00,205.01,205.09,204.04,204.3,12566.0,165.7946,165.8593,165.0101,165.2204,12566.0
2020-01-06 09:40:00,204.37,204.71,203.98,203.98,6991.0,165.277,165.552,164.9616,164.9616,6991.0
2020-01-06 09:45:00,203.92,204.22,203.67,204.21,7580.0,164.9131,165.1557,164.7109,165.1476,7580.0
2020-01-06 09:50:00,204.19,204.34,203.83,203.96,8275.0,165.1314,165.2527,164.8403,164.9454,8275.0
2020-01-06 09:55:00,203.92,204.52,203.92,204.52,4275.0,164.9131,165.3983,164.9131,165.3983,4275.0
2020-01-06 10:00:00,204.36,204.56,204.04,204.21,7968.0,165.2689,165.4307,165.0101,165.1476,7968.0
2020-01-06 10:05:00,204.07,204.31,203.97,204.25,8150.0,165.0344,165.2285,164.9535,165.18,8150.0
2020-01-06 10:10:00,204.34,204.65,204.23,204.55,5329.0,165.2527,165.5034,165.1638,165.4226,5329.0
2020-01-06 10:15:00,204.51,204.59,204.2,204.2,6837.0,165.3902,165.4549,165.1395,165.1395,6837.0
2020-01-06 10:20:00,204.28,204.36,204.17,204.22,4134.0,165.2042,165.2689,165.1153,165.1557,4134.0
2020-01-06 10:25:00,204.27,204.51,204.22,204.51,6068.0,165.1961,165.3902,165.1557,165.3902,6068.0
2020-01-06 10:30:00,204.55,204.68,204.44,204.62,5768.0,165.4226,165.5277,165.3336,165.4792,5768.0
2020-01-06 10:35:00,204.63,204.78,204.6,204.7,6419.0,165.4873,165.6086,165.463,165.5439,6419.0
2020-01-06 10:40:00,204.64,204.87,204.56,204.85,5400.0,165.4954,165.6814,165.4307,165.6652,5400.0
2020-01-06 10:45:00,204.84,205.08,204.83,204.87,7239.0,165.6571,165.8512,165.649,165.6814,7239.0
2020-01-06 10:50:00,204.84,204.88,204.67,204.88,5727.0,165.6571,165.6894,165.5196,165.6894,5727.0
2020-01-06 10:55:00,204.9,204.96,204.81,204.9,8871.0,165.7056,165.7541,165.6328,165.7056,8871.0
2020-01-06 11:00:00,204.92,205.03,204.77,204.83,6592.0,165.7218,165.8108,165.6005,165.649,6592.0
2020-01-06 11:05:00,204.84,205.07,204.82,204.95,8947.0,165.6571,165.8431,165.6409,165.7461,8947.0
2020-01-06 11:10:00,204.98,205.18,204.96,205.18,5018.0,165.7703,165.9321,165.7541,165.9321,5018.0
2020-01-06 11:15:00,205.26,205.29,205.02,205.09,20458.0,165.9968,166.021,165.8027,165.8593,20458.0
2020-01-06 11:20:00,205.13,205.22,205.05,205.15,9573.0,165.8916,165.9644,165.8269,165.9078,9573.0
2020-01-06 11:25:00,205.21,205.36,205.21,205.31,11601.0,165.9563,166.0776,165.9563,166.0372,11601.0
2020-01-06 11:30:00,205.31,205.4,205.22,205.28,10675.0,166.0372,166.11,165.9644,166.0129,10675.0
2020-01-06 11:35:00,205.29,205.41,205.29,205.38,4811.0,166.021,166.1181,166.021,166.0938,4811.0
2020-01-06 11:40:00,205.35,205.48,205.3,205.4,6542.0,166.0695,166.1747,166.0291,166.11,6542.0
2020-01-06 11:45:00,205.38,205.39,205.18,205.19,6374.0,166.0938,166.1019,165.9321,165.9401,6374.0
2020-01-06 11:50:00,205.2,205.28,205.13,205.16,11112.0,165.9482,166.0129,165.8916,165.9159,11112.0
2020-01-06 11:55:00,205.17,205.26,205.13,205.25,9114.0,165.924,165.9968,165.8916,165.9887,9114.0
2020-01-06 12:00:00,205.2,205.34,205.15,205.27,26363.0,165.9482,166.0615,165.9078,166.0048,26363.0
2020-01-06 12:05:00,205.27,205.59,205.24,205.59,11797.0,166.0048,166.2636,165.9806,166.2636,11797.0
2020-01-06 12:10:00,205.63,205.65,205.34,205.4,5696.0,166.296,166.3122,166.0615,166.11,5696.0
2020-01-06 12:15:00,205.46,205.68,205.45,205.67,5071.0,166.1585,166.3364,166.1504,166.3283,5071.0
2020-01-06 12:20:00,205.65,206.05,205.64,205.97,25866.0,166.3122,166.6356,166.3041,166.5709,25866.0
2020-01-06 12:25:00,205.95,205.95,205.77,205.9,6300.0,166.5548,166.5548,166.4092,166.5143,6300.0
2020-01-06 12:30:00,205.9,205.97,205.75,205.89,6575.0,166.5143,166.5709,166.393,166.5062,6575.0
2020-01-06 12:35:00,205.9,206.02,205.88,205.9,10678.0,166.5143,166.6114,166.4982,166.5143,10678.0
2020-01-06 12:40:00,205.92,206.21,205.91,206.21,5723.0,166.5305,166.765,166.5224,166.765,5723.0
2020-01-06 12:45:00,206.21,206.29,206.07,206.09,11393.0,166.765,166.8297,166.6518,166.668,11393.0
2020-01-06 12:50:00,206.09,206.1,205.84,205.84,13666.0,166.668,166.6761,166.4658,166.4658,13666.0
2020-01-06 12:55:00,205.83,205.93,205.63,205.66,2936.0,166.4577,166.5386,166.296,166.3202,2936.0
2020-01-06 13:00:00,205.63,205.69,205.4,205.57,5880.0,166.296,166.3445,166.11,166.2475,5880.0
2020-01-06 13:05:00,205.61,205.71,205.56,205.56,14708.0,166.2798,166.3607,166.2394,166.2394,14708.0
2020-01-06 13:10:00,205.59,205.59,205.29,205.29,5411.0,166.2636,166.2636,166.021,166.021,5411.0
2020-01-06 13:15:00,205.24,205.26,205.13,205.15,17123.0,165.9806,165.9968,165.8916,165.9078,17123.0
2020-01-06 13:20:00,205.15,205.27,205.15,205.26,2730.0,165.9078,166.0048,165.9078,165.9968,2730.0
2020-01-06 13:25:00,205.25,205.48,205.22,205.47,4433.0,165.9887,166.1747,165.9644,166.1666,4433.0
2020-01-06 13:30:00,205.46,205.56,205.46,205.52,7967.0,166.1585,166.2394,166.1585,166.207,7967.0
2020-01-06 13:35:00,205.49,205.61,205.47,205.52,4289.0,166.1828,166.2798,166.1666,166.207,4289.0
2020-01-06 13:40:00,205.53,205.58,205.35,205.4,4625.0,166.2151,166.2555,166.0695,166.11,4625.0
2020-01-06 13:45:00,205.41,205.42,205.29,205.41,2867.0,166.1181,166.1262,166.021,166.1181,2867.0
2020-01-06 13:50:00,205.41,205.44,205.29,205.35,4826.0,166.1181,166.1423,166.021,166.0695,4826.0
2020-01-06 13:55:00,205.29,205.3,205.23,205.24,2042.0,166.021,166.0291,165.9725,165.9806,2042.0
2020-01-06 14:00:00,205.24,205.26,205.14,205.25,2920.0,165.9806,165.9968,165.8997,165.9887,2920.0
2020-01-06 14:05:00,205.27,205.32,205.23,205.27,3095.0,166.0048,166.0453,165.9725,166.0048,3095.0
2020-01-06 14:10:00,205.27,205.44,205.27,205.42,4478.0,166.0048,166.1423,166.0048,166.1262,4478.0
2020-01-06 14:15:00,205.43,205.57,205.38,205.38,8678.0,166.1342,166.2475,166.0938,166.0938,8678.0
2020-01-06 14:20:00,205.44,205.48,205.33,205.37,4947.0,166.1423,166.1747,166.0534,166.0857,4947.0
2020-01-06 14:25:00,205.36,205.36,205.25,205.33,3000.0,166.0776,166.0776,165.9887,166.0534,3000.0
2020-01-06 14:30:00,205.34,205.35,205.27,205.28,4397.0,166.0615,166.0695,166.0048,166.0129,4397.0
2020-01-06 14:35:00,205.27,205.33,205.23,205.23,1951.0,166.0048,166.0534,165.9725,165.9725,1951.0
2020-01-06 14:40:00,205.23,205.33,205.22,205.22,4797.0,165.9725,166.0534,165.9644,165.9644,4797.0
2020-01-06 14:45:00,205.22,205.22,205.01,205.09,5508.0,165.9644,165.9644,165.7946,165.8593,5508.0
2020-01-06 14:50:00,205.08,205.08,204.91,205.04,2021.0,165.8512,165.8512,165.7137,165.8188,2021.0
2020-01-06 14:55:00,205.02,205.07,204.96,205.07,5551.0,165.8027,165.8431,165.7541,165.8431,5551.0
2020-01-06 15:00:00,205.06,205.08,204.84,204.94,7901.0,165.835,165.8512,165.6571,165.738,7901.0
2020-01-06 15:05:00,204.97,204.97,204.8,204.8,3700.0,165.7622,165.7622,165.6248,165.6248,3700.0
2020-01-06 15:10:00,204.78,204.79,204.62,204.72,15788.0,165.6086,165.6167,165.4792,165.5601,15788.0
2020-01-06 15:15:00,204.76,204.76,204.54,204.58,11829.0,165.5924,165.5924,165.4145,165.4468,11829.0
2020-01-06 15:20:00,204.58,204.61,204.5,204.5,14517.0,165.4468,165.4711,165.3821,165.3821,14517.0
2020-01-06 15:25:00,204.5,204.55,204.48,204.48,5417.0,165.3821,165.4226,165.366,165.366,5417.0
2020-01-06 15:30:00,204.5,204.82,204.49,204.8,6338.0,165.3821,165.6409,165.374,165.6248,6338.0
2020-01-06 15:35:00,204.82,204.84,204.7,204.78,12074.0,165.6409,165.6571,165.5439,165.6086,12074.0
2020-01-06 15:40:00,204.81,204.88,204.8,204.82,11007.0,165.6328,165.6894,165.6248,165.6409,11007.0
2020-01-06 15:45:00,204.85,205.02,204.81,205.01,20138.0,165.6652,165.8027,165.6328,165.7946,20138.0
2020-01-06 15:50:00,205.18,205.33,205.02,205.33,39165.0,165.9321,166.0534,165.8027,166.0534,39165.0
2020-01-06 15:55:00,205.26,205.43,205.21,205.39,49765.0,165.9968,166.1342,165.9563,166.1019,49765.0
2020-01-07 09:30:00,205.39,205.51,204.68,204.92,20315.0,166.1019,166.1989,165.5277,165.7218,20315.0
2020-01-07 09:35:00,204.9,205.3,204.02,204.31,9316.0,165.7056,166.0291,164.994,165.2285,9316.0
2020-01-07 09:40:00,204.3,204.49,204.22,204.37,2335.0,165.2204,165.374,165.1557,165.277,2335.0
2020-01-07 09:45:00,204.15,204.36,203.74,203.96,13361.0,165.0991,165.2689,164.7675,164.9454,13361.0
2020-01-07 09:50:00,203.97,204.19,203.81,204.04,11901.0,164.9535,165.1314,164.8241,165.0101,11901.0
2020-01-07 09:55:00,204.09,204.3,204.06,204.24,6404.0,165.0506,165.2204,165.0263,165.1719,6404.0
2020-01-07 10:00:00,204.33,204.73,204.12,204.71,6513.0,165.2447,165.5681,165.0748,165.552,6513.0
2020-01-07 10:05:00,204.73,204.81,204.28,204.41,15819.0,165.5681,165.6328,165.2042,165.3094,15819.0
2020-01-07 10:10:00,204.44,204.56,204.3,204.43,10666.0,165.3336,165.4307,165.2204,165.3255,10666.0
2020-01-07 10:15:00,204.35,204.5,203.95,204.17,8494.0,165.2608,165.3821,164.9373,165.1153,8494.0
2020-01-07 10:20:00,204.13,204.2,203.93,203.99,10483.0,165.0829,165.1395,164.9212,164.9697,10483.0
2020-01-07 10:25:00,203.94,204.04,203.85,203.96,7079.0,164.9293,165.0101,164.8565,164.9454,7079.0
2020-01-07 10:30:00,203.98,204.04,203.47,203.53,6663.0,164.9616,165.0101,164.5492,164.5977,6663.0
2020-01-07 10:35:00,203.53,203.53,202.94,203.18,8205.0,164.5977,164.5977,164.1205,164.3146,8205.0
2020-01-07 10:40:00,203.12,203.35,203.11,203.35,6095.0,164.2661,164.4521,164.258,164.4521,6095.0
2020-01-07 10:45:00,203.34,203.7,203.3,203.59,7278.0,164.444,164.7352,164.4117,164.6462,7278.0
2020-01-07 10:50:00,203.54,203.95,203.54,203.95,14009.0,164.6058,164.9373,164.6058,164.9373,14009.0
2020-01-07 10:55:00,203.96,204.24,203.94,204.23,5601.0,164.9454,165.1719,164.9293,165.1638,5601.0
2020-01-07 11:00:00,204.28,204.65,204.26,204.53,6433.0,165.2042,165.5034,165.188,165.4064,6433.0
2020-01-07 11:05:00,204.53,204.72,204.46,204.72,4902.0,165.4064,165.5601,165.3498,165.5601,4902.0
2020-01-07 11:10:00,204.73,204.89,204.48,204.89,6226.0,165.5681,165.6975,165.366,165.6975,6226.0
2020-01-07 11:15:00,204.84,205.26,204.79,205.21,12482.0,165.6571,165.9968,165.6167,165.9563,12482.0
2020-01-07 11:20:00,205.17,205.47,205.13,205.47,6434.0,165.924,166.1666,165.8916,166.1666,6434.0
2020-01-07 11:25:00,205.39,205.6,205.31,205.36,11454.0,166.1019,166.2717,166.0372,166.0776,11454.0
2020-01-07 11:30:00,205.35,205.59,205.33,205.4,7805.0,166.0695,166.2636,166.0534,166.11,7805.0
2020-01-07 11:35:00,205.43,205.57,205.34,205.47,4682.0,166.1342,166.2475,166.0615,166.1666,4682.0
2020-01-07 11:40:00,205.45,205.52,205.41,205.42,6612.0,166.1504,166.207,166.1181,166.1262,6612.0
2020-01-07 11:45:00,205.4,205.57,205.36,205.56,6247.0,166.11,166.2475,166.0776,166.2394,6247.0
2020-01-07 11:50:00,205.56,205.7,205.56,205.69,8923.0,166.2394,166.3526,166.2394,166.3445,8923.0
2020-01-07 11:55:00,205.72,206.01,205.63,205.93,14643.0,166.3688,166.6033,166.296,166.5386,14643.0
2020-01-07 12:00:00,205.93,206.01,205.76,205.8,6620.0,166.5386,166.6033,166.4011,166.4335,6620.0
2020-01-07 12:05:00,205.76,205.83,205.59,205.59,6453.0,166.4011,166.4577,166.2636,166.2636,6453.0
2020-01-07 12:10:00,205.54,205.59,205.5,205.5,4264.0,166.2232,166.2636,166.1909,166.1909,4264.0
2020-01-07 12:15:00,205.47,205.57,205.41,205.48,6328.0,166.1666,166.2475,166.1181,166.1747,6328.0
2020-01-07 12:20:00,205.41,205.47,205.4,205.45,4910.0,166.1181,166.1666,166.11,166.1504,4910.0
2020-01-07 12:25:00,205.43,205.73,205.42,205.71,3750.0,166.1342,166.3769,166.1262,166.3607,3750.0
2020-01-07 12:30:00,205.73,205.78,205.54,205.54,2765.0,166.3769,166.4173,166.2232,166.2232,2765.0
2020-01-07 12:35:00,205.6,205.62,205.47,205.47,3531.0,166.2717,166.2879,166.1666,166.1666,3531.0
2020-01-07 12:40:00,205.44,205.45,205.36,205.38,3698.0,166.1423,166.1504,166.0776,166.0938,3698.0
2020-01-07 12:45:00,205.36,205.42,205.27,205.33,16029.0,166.0776,166.1262,166.0048,166.0534,16029.0
2020-01-07 12:50:00,205.32,205.43,205.24,205.38,4400.0,166.0453,166.1342,165.9806,166.0938,4400.0
2020-01-07 12:55:00,205.38,205.41,205.27,205.34,5350.0,166.0938,166.1181,166.0048,166.0615,5350.0
2020-01-07 13:00:00,205.37,205.38,205.12,205.2,6915.0,166.0857,166.0938,165.8835,165.9482,6915.0
2020-01-07 13:05:00,205.2,205.27,205.02,205.06,4107.0,165.9482,166.0048,165.8027,165.835,4107.0
2020-01-07 13:10:00,205.1,205.22,205.08,205.2,2100.0,165.8674,165.9644,165.8512,165.9482,2100.0
2020-01-07 13:15:00,205.22,205.23,205.14,205.17,5112.0,165.9644,165.9725,165.8997,165.924,5112.0
2020-01-07 13:20:00,205.18,205.18,205.01,205.1,3047.0,165.9321,165.9321,165.7946,165.8674,3047.0
2020-01-07 13:25:00,205.07,205.1,205.0,205.04,2187.0,165.8431,165.8674,165.7865,165.8188,2187.0
2020-01-07 13:30:00,205.02,205.21,205.01,205.21,2600.0,165.8027,165.9563,165.7946,165.9563,2600.0
2020-01-07 13:35:00,205.23,205.28,205.02,205.03,3540.0,165.9725,166.0129,165.8027,165.8108,3540.0
2020-01-07 13:40:00,204.96,205.0,204.91,205.0,2879.0,165.7541,165.7865,165.7137,165.7865,2879.0
2020-01-07 13:45:00,205.01,205.06,204.98,205.02,2939.0,165.7946,165.835,165.7703,165.8027,2939.0
2020-01-07 13:50:00,204.98,205.11,204.9,205.04,3131.0,165.7703,165.8755,165.7056,165.8188,3131.0
2020-01-07 13:55:00,205.01,205.12,204.95,205.12,4084.0,165.7946,165.8835,165.7461,165.8835,4084.0
2020-01-07 14:00:00,205.03,205.14,205.03,205.1,700.0,165.8108,165.8997,165.8108,165.8674,700.0
2020-01-07 14:05:00,205.13,205.24,205.13,205.21,4200.0,165.8916,165.9806,165.8916,165.9563,4200.0
2020-01-07 14:10:00,205.18,205.23,205.01,205.06,2500.0,165.9321,165.9725,165.7946,165.835,2500.0
2020-01-07 14:15:00,205.08,205.14,204.99,205.1,5532.0,165.8512,165.8997,165.7784,165.8674,5532.0
2020-01-07 14:20:00,205.13,205.19,205.05,205.11,4738.0,165.8916,165.9401,165.8269,165.8755,4738.0
2020-01-07 14:25:00,205.17,205.17,205.07,205.14,1330.0,165.924,165.924,165.8431,165.8997,1330.0
2020-01-07 14:30:00,205.16,205.37,205.13,205.37,3728.0,165.9159,166.0857,165.8916,166.0857,3728.0
2020-01-07 14:35:00,205.33,205.35,205.21,205.21,3440.0,166.0534,166.0695,165.9563,165.9563,3440.0
2020-01-07 14:40:00,205.27,205.28,205.13,205.28,3759.0,166.0048,166.0129,165.8916,166.0129,3759.0
2020-01-07 14:45:00,205.25,205.32,205.23,205.26,4049.0,165.9887,166.0453,165.9725,165.9968,4049.0
2020-01-07 14:50:00,205.23,205.35,205.22,205.35,2926.0,165.9725,166.0695,165.9644,166.0695,2926.0
2020-01-07 14:55:00,205.34,205.44,205.34,205.44,4046.0,166.0615,166.1423,166.0615,166.1423,4046.0
2020-01-07 15:00:00,205.51,205.64,205.5,205.63,6808.0,166.1989,166.3041,166.1909,166.296,6808.0
2020-01-07 15:05:00,205.61,205.82,205.57,205.82,4250.0,166.2798,166.4496,166.2475,166.4496,4250.0
2020-01-07 15:10:00,205.77,205.9,205.74,205.9,3300.0,166.4092,166.5143,166.3849,166.5143,3300.0
2020-01-07 15:15:00,205.86,205.92,205.83,205.88,4551.0,166.482,166.5305,166.4577,166.4982,4551.0
2020-01-07 15:20:00,205.9,205.94,205.85,205.85,3500.0,166.5143,166.5467,166.4739,166.4739,3500.0
2020-01-07 15:25:00,205.86,205.86,205.68,205.73,9309.0,166.482,166.482,166.3364,166.3769,9309.0
2020-01-07 15:30:00,205.69,205.79,205.65,205.76,7889.0,166.3445,166.4254,166.3122,166.4011,7889.0
2020-01-07 15:35:00,205.74,205.74,205.42,205.45,10213.0,166.3849,166.3849,166.1262,166.1504,10213.0
2020-01-07 15:40:00,205.45,205.5,205.28,205.38,8400.0,166.1504,166.1909,166.0129,166.0938,8400.0
2020-01-07 15:45:00,205.37,205.38,205.16,205.28,10080.0,166.0857,166.0938,165.9159,166.0129,10080.0
2020-01-07 15:50:00,205.27,205.3,205.14,205.3,12354.0,166.0048,166.0291,165.8997,166.0291,12354.0
2020-01-07 15:55:00,205.28,205.28,204.92,204.96,35662.0,166.0129,166.0129,165.7218,165.7541,35662.0
2020-01-08 09:30:00,205.59,206.5,205.56,206.21,29781.0,166.2636,166.9996,166.2394,166.765,29781.0
2020-01-08 09:35:00,206.38,207.09,206.26,206.53,36612.0,166.9025,167.4767,166.8055,167.0238,36612.0
2020-01-08 09:40:00,206.54,206.61,205.83,206.04,25175.0,167.0319,167.0885,166.4577,166.6276,25175.0
2020-01-08 09:45:00,206.12,206.62,206.01,206.59,7222.0,166.6923,167.0966,166.6033,167.0724,7222.0
2020-01-08 09:50:00,206.74,206.79,206.53,206.59,8042.0,167.1937,167.2341,167.0238,167.0724,8042.0
2020-01-08 09:55:00,206.59,206.91,206.45,206.45,27643.0,167.0724,167.3311,166.9591,166.9591,27643.0
2020-01-08 10:00:00,206.45,206.71,206.32,206.32,11656.0,166.9591,167.1694,166.854,166.854,11656.0
2020-01-08 10:05:00,206.37,206.67,206.3,206.59,10178.0,166.8944,167.137,166.8378,167.0724,10178.0
2020-01-08 10:10:00,206.58,206.92,206.47,206.88,20581.0,167.0643,167.3392,166.9753,167.3069,20581.0
2020-01-08 10:15:00,206.81,206.92,206.53,206.91,3215.0,167.2503,167.3392,167.0238,167.3311,3215.0
2020-01-08 10:20:00,206.91,207.1,206.88,206.98,4559.0,167.3311,167.4848,167.3069,167.3877,4559.0
2020-01-08 10:25:00,206.93,206.97,206.6,206.64,5011.0,167.3473,167.3797,167.0804,167.1128,5011.0
2020-01-08 10:30:00,206.63,207.03,206.6,206.87,4862.0,167.1047,167.4282,167.0804,167.2988,4862.0
2020-01-08 10:35:00,206.79,207.17,206.65,207.17,5809.0,167.2341,167.5414,167.1209,167.5414,5809.0
2020-01-08 10:40:00,207.16,207.31,207.11,207.22,7319.0,167.5333,167.6546,167.4929,167.5818,7319.0
2020-01-08 10:45:00,207.22,207.22,206.96,207.1,8892.0,167.5818,167.5818,167.3716,167.4848,8892.0
2020-01-08 10:50:00,207.15,207.35,206.48,206.48,34676.0,167.5252,167.687,166.9834,166.9834,34676.0
2020-01-08 10:55:00,206.61,207.49,206.55,207.43,11025.0,167.0885,167.8002,167.04,167.7517,11025.0
2020-01-08 11:00:00,207.48,207.48,207.0,207.17,8571.0,167.7921,167.7921,167.4039,167.5414,8571.0
2020-01-08 11:05:00,207.1,207.32,207.1,207.19,8512.0,167.4848,167.6627,167.4848,167.5576,8512.0
2020-01-08 11:10:00,207.19,207.71,207.19,207.69,8006.0,167.5576,167.9781,167.5576,167.9619,8006.0
2020-01-08 11:15:00,207.69,207.77,207.63,207.7,5500.0,167.9619,168.0266,167.9134,167.97,5500.0
2020-01-08 11:20:00,207.71,207.74,207.46,207.67,3964.0,167.9781,168.0024,167.7759,167.9458,3964.0
2020-01-08 11:25:00,207.69,207.98,207.49,207.97,6255.0,167.9619,168.1965,167.8002,168.1884,6255.0
2020-01-08 11:30:00,207.83,208.18,207.73,208.16,22089.0,168.0752,168.3582,167.9943,168.342,22089.0
2020-01-08 11:35:00,208.0,208.25,207.99,208.05,8155.0,168.2126,168.4148,168.2046,168.2531,8155.0
2020-01-08 11:40:00,208.09,208.38,207.97,208.21,20846.0,168.2854,168.5199,168.1884,168.3825,20846.0
2020-01-08 11:45:00,208.16,208.18,207.63,207.69,9908.0,168.342,168.3582,167.9134,167.9619,9908.0
2020-01-08 11:50:00,207.64,207.78,207.15,207.21,13718.0,167.9215,168.0347,167.5252,167.5738,13718.0
2020-01-08 11:55:00,207.15,207.15,206.59,206.63,20455.0,167.5252,167.5252,167.0724,167.1047,20455.0
2020-01-08 12:00:00,206.68,207.35,206.68,207.34,10344.0,167.1451,167.687,167.1451,167.6789,10344.0
2020-01-08 12:05:00,207.37,207.41,207.29,207.4,4296.0,167.7031,167.7355,167.6385,167.7274,4296.0
2020-01-08 12:10:00,207.39,207.54,207.34,207.45,6664.0,167.7193,167.8406,167.6789,167.7678,6664.0
2020-01-08 12:15:00,207.45,207.48,207.2,207.25,9515.0,167.7678,167.7921,167.5657,167.6061,9515.0
2020-01-08 12:20:00,207.28,207.64,207.24,207.63,9722.0,167.6304,167.9215,167.598,167.9134,9722.0
2020-01-08 12:25:00,207.62,207.7,207.47,207.47,21174.0,167.9053,167.97,167.784,167.784,21174.0
2020-01-08 12:30:00,207.49,207.57,207.4,207.51,5402.0,167.8002,167.8649,167.7274,167.8164,5402.0
2020-01-08 12:35:00,207.51,207.62,207.4,207.52,4093.0,167.8164,167.9053,167.7274,167.8245,4093.0
2020-01-08 12:40:00,207.49,207.55,207.13,207.23,4756.0,167.8002,167.8487,167.5091,167.5899,4756.0
2020-01-08 12:45:00,207.23,207.41,207.14,207.41,7115.0,167.5899,167.7355,167.5171,167.7355,7115.0
2020-01-08 12:50:00,207.46,207.66,207.38,207.42,7264.0,167.7759,167.9377,167.7112,167.7436,7264.0
2020-01-08 12:55:00,207.39,207.53,207.39,207.48,4761.0,167.7193,167.8325,167.7193,167.7921,4761.0
2020-01-08 13:00:00,207.42,207.55,207.39,207.45,10503.0,167.7436,167.8487,167.7193,167.7678,10503.0
2020-01-08 13:05:00,207.45,207.49,207.04,207.1,11620.0,167.7678,167.8002,167.4363,167.4848,11620.0
2020-01-08 13:10:00,207.12,207.22,207.01,207.09,5207.0,167.501,167.5818,167.412,167.4767,5207.0
2020-01-08 13:15:00,207.09,207.17,206.91,206.96,4857.0,167.4767,167.5414,167.3311,167.3716,4857.0
2020-01-08 13:20:00,206.89,207.04,206.87,207.02,5497.0,167.315,167.4363,167.2988,167.4201,5497.0
2020-01-08 13:25:00,206.97,207.06,206.85,206.87,5831.0,167.3797,167.4524,167.2826,167.2988,5831.0
2020-01-08 13:30:00,206.87,206.91,206.73,206.88,6801.0,167.2988,167.3311,167.1856,167.3069,6801.0
2020-01-08 13:35:00,206.87,207.07,206.75,207.01,13947.0,167.2988,167.4605,167.2017,167.412,13947.0
2020-01-08 13:40:00,207.01,207.06,206.96,207.01,8125.0,167.412,167.4524,167.3716,167.412,8125.0
2020-01-08 13:45:00,206.99,206.99,206.75,206.78,6467.0,167.3958,167.3958,167.2017,167.226,6467.0
2020-01-08 13:50:00,206.8,206.8,206.63,206.68,4204.0,167.2422,167.2422,167.1047,167.1451,4204.0
2020-01-08 13:55:00,206.65,206.69,206.56,206.66,10606.0,167.1209,167.1532,167.0481,167.129,10606.0
2020-01-08 14:00:00,206.67,206.79,206.56,206.6,6199.0,167.137,167.2341,167.0481,167.0804,6199.0
2020-01-08 14:05:00,206.61,206.67,206.53,206.57,2200.0,167.0885,167.137,167.0238,167.0562,2200.0
2020-01-08 14:10:00,206.58,206.63,206.5,206.56,4613.0,167.0643,167.1047,166.9996,167.0481,4613.0
2020-01-08 14:15:00,206.57,206.63,206.47,206.56,8926.0,167.0562,167.1047,166.9753,167.0481,8926.0
2020-01-08 14:20:00,206.52,206.54,206.43,206.43,6966.0,167.0157,167.0319,166.943,166.943,6966.0
2020-01-08 14:25:00,206.42,206.44,206.26,206.29,7310.0,166.9349,166.951,166.8055,166.8297,7310.0
2020-01-08 14:30:00,206.28,206.3,206.17,206.24,6800.0,166.8216,166.8378,166.7327,166.7893,6800.0
2020-01-08 14:35:00,206.26,206.44,206.25,206.32,10455.0,166.8055,166.951,166.7974,166.854,10455.0
2020-01-08 14:40:00,206.31,206.42,206.31,206.36,4626.0,166.8459,166.9349,166.8459,166.8863,4626.0
2020-01-08 14:45:00,206.37,206.47,206.19,206.43,5041.0,166.8944,166.9753,166.7489,166.943,5041.0
2020-01-08 14:50:00,206.44,206.49,206.34,206.4,3353.0,166.951,166.9915,166.8702,166.9187,3353.0
2020-01-08 14:55:00,206.4,206.49,206.35,206.49,3152.0,166.9187,166.9915,166.8783,166.9915,3152.0
2020-01-08 15:00:00,206.47,206.58,206.41,206.53,2200.0,166.9753,167.0643,166.9268,167.0238,2200.0
2020-01-08 15:05:00,206.51,206.56,206.46,206.49,3428.0,167.0077,167.0481,166.9672,166.9915,3428.0
2020-01-08 15:10:00,206.47,206.57,206.43,206.56,5277.0,166.9753,167.0562,166.943,167.0481,5277.0
2020-01-08 15:15:00,206.54,206.54,206.41,206.42,2983.0,167.0319,167.0319,166.9268,166.9349,2983.0
2020-01-08 15:20:00,206.43,206.49,206.34,206.36,3679.0,166.943,166.9915,166.8702,166.8863,3679.0
2020-01-08 15:25:00,206.31,206.47,206.3,206.41,4720.0,166.8459,166.9753,166.8378,166.9268,4720.0
2020-01-08 15:30:00,206.4,206.4,206.24,206.31,8000.0,166.9187,166.9187,166.7893,166.8459,8000.0
2020-01-08 15:35:00,206.27,206.38,206.17,206.26,9588.0,166.8136,166.9025,166.7327,166.8055,9588.0
2020-01-08 15:40:00,206.29,206.39,206.2,206.22,7402.0,166.8297,166.9106,166.757,166.7731,7402.0
2020-01-08 15:45:00,206.23,206.35,206.04,206.06,21360.0,166.7812,166.8783,166.6276,166.6437,21360.0
2020-01-08 15:50:00,206.09,206.13,205.81,205.94,24428.0,166.668,166.7003,166.4416,166.5467,24428.0
2020-01-08 15:55:00,205.92,206.2,205.91,206.11,61590.0,166.5305,166.757,166.5224,166.6842,61590.0
2020-01-09 09:30:00,206.19,207.6,205.58,207.59,36490.0,166.7489,167.8892,166.2555,167.8811,36490.0
2020-01-09 09:35:00,207.59,207.73,206.96,206.96,18306.0,167.8811,167.9943,167.3716,167.3716,18306.0
2020-01-09 09:40:00,207.08,207.14,206.72,206.89,5958.0,167.4686,167.5171,167.1775,167.315,5958.0
2020-01-09 09:45:00,207.0,207.42,206.73,207.08,10207.0,167.4039,167.7436,167.1856,167.4686,10207.0
2020-01-09 09:50:00,207.18,207.53,207.09,207.37,14546.0,167.5495,167.8325,167.4767,167.7031,14546.0
2020-01-09 09:55:00,207.29,207.45,207.03,207.45,10722.0,167.6385,167.7678,167.4282,167.7678,10722.0
2020-01-09 10:00:00,207.58,207.78,207.03,207.03,7624.0,167.873,168.0347,167.4282,167.4282,7624.0
2020-01-09 10:05:00,207.01,207.36,206.74,206.95,12704.0,167.412,167.6951,167.1937,167.3635,12704.0
2020-01-09 10:10:00,207.03,207.11,206.79,207.08,12570.0,167.4282,167.4929,167.2341,167.4686,12570.0
2020-01-09 10:15:00,206.98,207.65,206.92,207.56,24605.0,167.3877,167.9296,167.3392,167.8568,24605.0
2020-01-09 10:20:00,207.63,207.63,207.11,207.11,46957.0,167.9134,167.9134,167.4929,167.4929,46957.0
2020-01-09 10:25:00,207.1,207.46,207.07,207.12,30899.0,167.4848,167.7759,167.4605,167.501,30899.0
2020-01-09 10:30:00,207.09,207.27,207.03,207.14,17223.0,167.4767,167.6223,167.4282,167.5171,17223.0
2020-01-09 10:35:00,207.15,207.15,206.91,206.98,18166.0,167.5252,167.5252,167.3311,167.3877,18166.0
2020-01-09 10:40:00,207.0,207.17,206.94,206.95,7405.0,167.4039,167.5414,167.3554,167.3635,7405.0
2020-01-09 10:45:00,206.96,207.1,206.79,207.06,6565.0,167.3716,167.4848,167.2341,167.4524,6565.0
2020-01-09 10:50:00,207.0,207.33,206.95,207.21,7595.0,167.4039,167.6708,167.3635,167.5738,7595.0
2020-01-09 10:55:00,207.12,207.27,207.07,207.2,3057.0,167.501,167.6223,167.4605,167.5657,3057.0
2020-01-09 11:00:00,207.27,207.42,207.23,207.42,2500.0,167.6223,167.7436,167.5899,167.7436,2500.0
2020-01-09 11:05:00,207.49,207.66,207.43,207.6,3039.0,167.8002,167.9377,167.7517,167.8892,3039.0
2020-01-09 11:10:00,207.62,207.78,207.59,207.59,1337.0,167.9053,168.0347,167.8811,167.8811,1337.0
2020-01-09 11:15:00,207.53,207.72,207.44,207.52,6357.0,167.8325,167.9862,167.7598,167.8245,6357.0
2020-01-09 11:20:00,207.57,207.61,207.41,207.54,10750.0,167.8649,167.8972,167.7355,167.8406,10750.0
2020-01-09 11:25:00,207.54,208.18,207.49,208.18,17602.0,167.8406,168.3582,167.8002,168.3582,17602.0
2020-01-09 11:30:00,208.22,208.22,207.95,208.16,8058.0,168.3906,168.3906,168.1722,168.342,8058.0
2020-01-09 11:35:00,208.16,208.42,208.16,208.4,9326.0,168.342,168.5523,168.342,168.5361,9326.0
2020-01-09 11:40:00,208.41,208.45,208.07,208.17,22329.0,168.5442,168.5766,168.2692,168.3501,22329.0
2020-01-09 11:45:00,208.17,208.5,208.17,208.39,10637.0,168.3501,168.617,168.3501,168.528,10637.0
2020-01-09 11:50:00,208.43,208.61,208.37,208.59,9339.0,168.5604,168.706,168.5119,168.6898,9339.0
2020-01-09 11:55:00,208.58,208.73,208.48,208.48,22500.0,168.6817,168.803,168.6008,168.6008,22500.0
2020-01-09 12:00:00,208.49,208.8,208.36,208.77,11565.0,168.6089,168.8596,168.5038,168.8353,11565.0
2020-01-09 12:05:00,208.77,208.99,208.75,208.99,34143.0,168.8353,169.0133,168.8192,169.0133,34143.0
2020-01-09 12:10:00,208.96,209.06,208.89,209.03,34597.0,168.989,169.0699,168.9324,169.0456,34597.0
2020-01-09 12:15:00,209.0,209.08,208.94,209.07,13251.0,169.0214,169.086,168.9728,169.078,13251.0
2020-01-09 12:20:00,209.12,209.12,208.94,209.01,5489.0,169.1184,169.1184,168.9728,169.0294,5489.0
2020-01-09 12:25:00,209.06,209.43,209.05,209.38,9351.0,169.0699,169.3691,169.0618,169.3287,9351.0
2020-01-09 12:30:00,209.41,209.55,209.06,209.06,5431.0,169.3529,169.4661,169.0699,169.0699,5431.0
2020-01-09 12:35:00,209.09,209.32,209.09,209.25,4456.0,169.0941,169.2801,169.0941,169.2235,4456.0
2020-01-09 12:40:00,209.27,209.61,209.27,209.61,8354.0,169.2397,169.5147,169.2397,169.5147,8354.0
2020-01-09 12:45:00,209.6,209.79,209.55,209.78,15381.0,169.5066,169.6602,169.4661,169.6521,15381.0
2020-01-09 12:50:00,209.76,210.0,209.71,209.71,13112.0,169.636,169.8301,169.5955,169.5955,13112.0
2020-01-09 12:55:00,209.7,210.16,209.69,210.11,14486.0,169.5875,169.9595,169.5794,169.919,14486.0
2020-01-09 13:00:00,210.09,210.1,209.75,209.75,28360.0,169.9029,169.9109,169.6279,169.6279,28360.0
2020-01-09 13:05:00,209.71,209.97,209.56,209.97,9917.0,169.5955,169.8058,169.4742,169.8058,9917.0
2020-01-09 13:10:00,209.91,210.25,209.89,209.9,19163.0,169.7573,170.0322,169.7411,169.7492,19163.0
2020-01-09 13:15:00,209.86,209.92,209.63,209.7,12784.0,169.7168,169.7654,169.5308,169.5875,12784.0
2020-01-09 13:20:00,209.75,209.91,209.68,209.73,14947.0,169.6279,169.7573,169.5713,169.6117,14947.0
2020-01-09 13:25:00,209.7,209.92,209.64,209.92,9750.0,169.5875,169.7654,169.5389,169.7654,9750.0
2020-01-09 13:30:00,209.89,210.18,209.87,209.92,7780.0,169.7411,169.9756,169.7249,169.7654,7780.0
2020-01-09 13:35:00,209.88,209.92,209.78,209.79,2914.0,169.733,169.7654,169.6521,169.6602,2914.0
2020-01-09 13:40:00,209.88,210.14,209.83,209.88,10259.0,169.733,169.9433,169.6926,169.733,10259.0
2020-01-09 13:45:00,209.85,209.9,209.75,209.9,6416.0,169.7088,169.7492,169.6279,169.7492,6416.0
2020-01-09 13:50:00,209.91,209.91,209.41,209.45,23329.0,169.7573,169.7573,169.3529,169.3853,23329.0
2020-01-09 13:55:00,209.43,209.64,209.25,209.61,9602.0,169.3691,169.5389,169.2235,169.5147,9602.0
2020-01-09 14:00:00,209.6,209.88,209.44,209.56,7555.0,169.5066,169.733,169.3772,169.4742,7555.0
2020-01-09 14:05:00,209.55,209.55,209.35,209.5,3834.0,169.4661,169.4661,169.3044,169.4257,3834.0
2020-01-09 14:10:00,209.48,209.88,209.46,209.88,4309.0,169.4095,169.733,169.3934,169.733,4309.0
2020-01-09 14:15:00,209.76,209.84,209.47,209.47,6323.0,169.636,169.7007,169.4014,169.4014,6323.0
2020-01-09 14:20:00,209.55,209.59,209.33,209.34,2000.0,169.4661,169.4985,169.2882,169.2963,2000.0
2020-01-09 14:25:00,209.38,209.49,209.32,209.41,9260.0,169.3287,169.4176,169.2801,169.3529,9260.0
2020-01-09 14:30:00,209.4,209.4,209.07,209.13,4971.0,169.3448,169.3448,169.078,169.1265,4971.0
2020-01-09 14:35:00,209.13,209.33,208.95,209.33,9521.0,169.1265,169.2882,168.9809,169.2882,9521.0
2020-01-09 14:40:00,209.34,209.34,209.22,209.32,4814.0,169.2963,169.2963,169.1993,169.2801,4814.0
2020-01-09 14:45:00,209.3,209.38,209.12,209.23,3921.0,169.264,169.3287,169.1184,169.2074,3921.0
2020-01-09 14:50:00,209.25,209.28,209.08,209.08,8792.0,169.2235,169.2478,169.086,169.086,8792.0
2020-01-09 14:55:00,209.12,209.61,209.12,209.6,17116.0,169.1184,169.5147,169.1184,169.5066,17116.0
2020-01-09 15:00:00,209.61,209.61,209.2,209.25,6247.0,169.5147,169.5147,169.1831,169.2235,6247.0
2020-01-09 15:05:00,209.24,209.29,209.08,209.15,5114.0,169.2154,169.2559,169.086,169.1427,5114.0
2020-01-09 15:10:00,209.17,209.43,209.17,209.4,6809.0,169.1588,169.3691,169.1588,169.3448,6809.0
2020-01-09 15:15:00,209.4,209.44,209.28,209.38,15477.0,169.3448,169.3772,169.2478,169.3287,15477.0
2020-01-09 15:20:00,209.33,209.36,208.84,208.84,12552.0,169.2882,169.3125,168.892,168.892,12552.0
2020-01-09 15:25:00,208.81,208.85,208.56,208.73,9264.0,168.8677,168.9,168.6655,168.803,9264.0
2020-01-09 15:30:00,208.72,208.97,208.67,208.68,12125.0,168.7949,168.9971,168.7545,168.7626,12125.0
2020-01-09 15:35:00,208.7,208.71,208.34,208.38,22397.0,168.7787,168.7868,168.4876,168.5199,22397.0
2020-01-09 15:40:00,208.37,208.65,208.15,208.65,27197.0,168.5119,168.7383,168.3339,168.7383,27197.0
2020-01-09 15:45:00,208.63,208.63,208.46,208.57,36441.0,168.7221,168.7221,168.5846,168.6736,36441.0
2020-01-09 15:50:00,208.63,208.68,208.47,208.56,29615.0,168.7221,168.7626,168.5927,168.6655,29615.0
2020-01-09 15:55:00,208.58,208.74,208.47,208.47,57757.0,168.6817,168.8111,168.5927,168.5927,57757.0
2020-01-10 09:30:00,208.4,208.89,207.51,207.54,46713.0,168.5361,168.9324,167.8164,167.8406,46713.0
2020-01-10 09:35:00,207.7,208.42,207.51,207.81,32668.0,167.97,168.5523,167.8164,168.059,32668.0
2020-01-10 09:40:00,207.84,208.2,207.73,208.07,16313.0,168.0832,168.3744,167.9943,168.2692,16313.0
2020-01-10 09:45:00,208.28,208.28,207.93,208.15,19663.0,168.4391,168.4391,168.156,168.3339,19663.0
2020-01-10 09:50:00,208.06,208.28,207.69,207.99,10396.0,168.2612,168.4391,167.9619,168.2046,10396.0
2020-01-10 09:55:00,208.17,208.3,207.92,207.95,11974.0,168.3501,168.4553,168.1479,168.1722,11974.0
2020-01-10 10:00:00,207.96,208.15,207.91,208.05,13351.0,168.1803,168.3339,168.1399,168.2531,13351.0
2020-01-10 10:05:00,208.11,208.43,208.1,208.36,8498.0,168.3016,168.5604,168.2935,168.5038,8498.0
2020-01-10 10:10:00,208.37,208.47,208.14,208.27,28632.0,168.5119,168.5927,168.3259,168.431,28632.0
2020-01-10 10:15:00,208.26,208.38,208.1,208.11,27860.0,168.4229,168.5199,168.2935,168.3016,27860.0
2020-01-10 10:20:00,208.12,208.37,208.05,208.31,15516.0,168.3097,168.5119,168.2531,168.4633,15516.0
2020-01-10 10:25:00,208.31,208.33,207.79,207.79,36153.0,168.4633,168.4795,168.0428,168.0428,36153.0
2020-01-10 10:30:00,207.84,207.99,207.78,207.89,19600.0,168.0832,168.2046,168.0347,168.1237,19600.0
2020-01-10 10:35:00,207.93,208.07,207.87,207.9,32111.0,168.156,168.2692,168.1075,168.1318,32111.0
2020-01-10 10:40:00,207.92,207.97,207.63,207.84,15231.0,168.1479,168.1884,167.9134,168.0832,15231.0
2020-01-10 10:45:00,207.86,207.92,207.78,207.92,9524.0,168.0994,168.1479,168.0347,168.1479,9524.0
2020-01-10 10:50:00,207.91,207.96,207.37,207.38,12688.0,168.1399,168.1803,167.7031,167.7112,12688.0
2020-01-10 10:55:00,207.34,207.38,207.06,207.23,9663.0,167.6789,167.7112,167.4524,167.5899,9663.0
2020-01-10 11:00:00,207.23,207.24,207.04,207.04,4743.0,167.5899,167.598,167.4363,167.4363,4743.0
2020-01-10 11:05:00,207.09,207.14,206.75,207.12,8270.0,167.4767,167.5171,167.2017,167.501,8270.0
2020-01-10 11:10:00,207.12,207.23,207.02,207.02,7046.0,167.501,167.5899,167.4201,167.4201,7046.0
2020-01-10 11:15:00,207.01,207.15,206.83,206.91,8317.0,167.412,167.5252,167.2664,167.3311,8317.0
2020-01-10 11:20:00,206.93,207.09,206.85,206.91,7279.0,167.3473,167.4767,167.2826,167.3311,7279.0
2020-01-10 11:25:00,206.84,207.06,206.81,206.81,5227.0,167.2745,167.4524,167.2503,167.2503,5227.0
2020-01-10 11:30:00,206.78,206.9,206.74,206.83,4186.0,167.226,167.3231,167.1937,167.2664,4186.0
2020-01-10 11:35:00,206.87,206.97,206.83,206.96,4714.0,167.2988,167.3797,167.2664,167.3716,4714.0
2020-01-10 11:40:00,207.0,207.0,206.61,206.61,25942.0,167.4039,167.4039,167.0885,167.0885,25942.0
2020-01-10 11:45:00,206.69,206.82,206.68,206.75,5506.0,167.1532,167.2584,167.1451,167.2017,5506.0
2020-01-10 11:50:00,206.71,206.83,206.7,206.76,5732.0,167.1694,167.2664,167.1613,167.2098,5732.0
2020-01-10 11:55:00,206.76,206.78,206.57,206.76,12010.0,167.2098,167.226,167.0562,167.2098,12010.0
2020-01-10 12:00:00,206.77,206.77,206.58,206.59,5236.0,167.2179,167.2179,167.0643,167.0724,5236.0
2020-01-10 12:05:00,206.58,206.61,206.45,206.61,4729.0,167.0643,167.0885,166.9591,167.0885,4729.0
2020-01-10 12:10:00,206.62,206.82,206.5,206.79,3600.0,167.0966,167.2584,166.9996,167.2341,3600.0
2020-01-10 12:15:00,206.8,206.82,206.66,206.7,6366.0,167.2422,167.2584,167.129,167.1613,6366.0
2020-01-10 12:20:00,206.71,206.85,206.7,206.75,7253.0,167.1694,167.2826,167.1613,167.2017,7253.0
2020-01-10 12:25:00,206.77,206.82,206.69,206.76,10214.0,167.2179,167.2584,167.1532,167.2098,10214.0
2020-01-10 12:30:00,206.73,206.77,206.71,206.74,2800.0,167.1856,167.2179,167.1694,167.1937,2800.0
2020-01-10 12:35:00,206.69,206.82,206.67,206.79,9314.0,167.1532,167.2584,167.137,167.2341,9314.0
2020-01-10 12:40:00,206.79,206.9,206.67,206.67,11980.0,167.2341,167.3231,167.137,167.137,11980.0
2020-01-10 12:45:00,206.7,206.88,206.7,206.78,5991.0,167.1613,167.3069,167.1613,167.226,5991.0
2020-01-10 12:50:00,206.79,206.81,206.73,206.78,5713.0,167.2341,167.2503,167.1856,167.226,5713.0
2020-01-10 12:55:00,206.78,206.81,206.69,206.75,3732.0,167.226,167.2503,167.1532,167.2017,3732.0
2020-01-10 13:00:00,206.8,206.8,206.72,206.8,3401.0,167.2422,167.2422,167.1775,167.2422,3401.0
2020-01-10 13:05:00,206.8,206.97,206.8,206.97,4960.0,167.2422,167.3797,167.2422,167.3797,4960.0
2020-01-10 13:10:00,207.0,207.0,206.89,206.9,8012.0,167.4039,167.4039,167.315,167.3231,8012.0
2020-01-10 13:15:00,206.91,206.93,206.77,206.93,5301.0,167.3311,167.3473,167.2179,167.3473,5301.0
2020-01-10 13:20:00,206.92,206.95,206.78,206.93,4551.0,167.3392,167.3635,167.226,167.3473,4551.0
2020-01-10 13:25:00,206.94,206.96,206.75,206.78,4769.0,167.3554,167.3716,167.2017,167.226,4769.0
2020-01-10 13:30:00,206.83,206.83,206.73,206.81,1816.0,167.2664,167.2664,167.1856,167.2503,1816.0
2020-01-10 13:35:00,206.81,206.9,206.79,206.87,3944.0,167.2503,167.3231,167.2341,167.2988,3944.0
2020-01-10 13:40:00,206.88,207.11,206.84,207.1,9572.0,167.3069,167.4929,167.2745,167.4848,9572.0
2020-01-10 13:45:00,207.15,207.15,206.9,206.97,8772.0,167.5252,167.5252,167.3231,167.3797,8772.0
2020-01-10 13:50:00,206.94,206.95,206.86,206.88,2200.0,167.3554,167.3635,167.2907,167.3069,2200.0
2020-01-10 13:55:00,206.88,206.91,206.76,206.83,4932.0,167.3069,167.3311,167.2098,167.2664,4932.0
2020-01-10 14:00:00,206.86,206.95,206.85,206.92,5492.0,167.2907,167.3635,167.2826,167.3392,5492.0
2020-01-10 14:05:00,207.0,207.0,206.72,206.78,5050.0,167.4039,167.4039,167.1775,167.226,5050.0
2020-01-10 14:10:00,206.72,206.72,206.53,206.58,4134.0,167.1775,167.1775,167.0238,167.0643,4134.0
2020-01-10 14:15:00,206.56,206.66,206.54,206.66,4807.0,167.0481,167.129,167.0319,167.129,4807.0
2020-01-10 14:20:00,206.64,206.66,206.55,206.62,4600.0,167.1128,167.129,167.04,167.0966,4600.0
2020-01-10 14:25:00,206.63,206.63,206.45,206.51,5089.0,167.1047,167.1047,166.9591,167.0077,5089.0
2020-01-10 14:30:00,206.51,206.53,206.38,206.42,5454.0,167.0077,167.0238,166.9025,166.9349,5454.0
2020-01-10 14:35:00,206.41,206.51,206.33,206.33,4405.0,166.9268,167.0077,166.8621,166.8621,4405.0
2020-01-10 14:40:00,206.36,206.37,206.16,206.18,5990.0,166.8863,166.8944,166.7246,166.7408,5990.0
2020-01-10 14:45:00,206.16,206.19,206.02,206.09,6802.0,166.7246,166.7489,166.6114,166.668,6802.0
2020-01-10 14:50:00,206.11,206.13,206.03,206.03,4874.0,166.6842,166.7003,166.6195,166.6195,4874.0
2020-01-10 14:55:00,206.05,206.12,206.03,206.03,8217.0,166.6356,166.6923,166.6195,166.6195,8217.0
2020-01-10 15:00:00,206.02,206.05,205.84,206.04,9683.0,166.6114,166.6356,166.4658,166.6276,9683.0
2020-01-10 15:05:00,206.03,206.05,205.84,205.86,10631.0,166.6195,166.6356,166.4658,166.482,10631.0
2020-01-10 15:10:00,205.87,205.89,205.67,205.67,16363.0,166.4901,166.5062,166.3283,166.3283,16363.0
2020-01-10 15:15:00,205.64,205.71,205.5,205.53,19272.0,166.3041,166.3607,166.1909,166.2151,19272.0
2020-01-10 15:20:00,205.52,205.56,205.42,205.47,7989.0,166.207,166.2394,166.1262,166.1666,7989.0
2020-01-10 15:25:00,205.43,205.65,205.43,205.63,40646.0,166.1342,166.3122,166.1342,166.296,40646.0
2020-01-10 15:30:00,205.58,205.58,205.03,205.07,23418.0,166.2555,166.2555,165.8108,165.8431,23418.0
2020-01-10 15:35:00,205.05,205.14,204.95,204.96,46801.0,165.8269,165.8997,165.7461,165.7541,46801.0
2020-01-10 15:40:00,204.96,205.03,204.69,204.79,18592.0,165.7541,165.8108,165.5358,165.6167,18592.0
2020-01-10 15:45:00,204.86,205.14,204.81,205.07,68065.0,165.6733,165.8997,165.6328,165.8431,68065.0
2020-01-10 15:50:00,205.07,205.37,205.04,205.24,50436.0,165.8431,166.0857,165.8188,165.9806,50436.0
2020-01-10 15:55:00,205.24,205.31,204.99,205.09,54099.0,165.9806,166.0372,165.7784,165.8593,54099.0
2020-01-13 09:30:00,204.6,205.13,204.38,204.64,26398.0,165.463,165.8916,165.2851,165.4954,26398.0
2020-01-13 09:35:00,204.86,204.97,204.46,204.55,7559.0,165.6733,165.7622,165.3498,165.4226,7559.0
2020-01-13 09:40:00,204.77,204.85,204.37,204.58,31192.0,165.6005,165.6652,165.277,165.4468,31192.0
2020-01-13 09:45:00,204.55,204.63,204.21,204.39,6281.0,165.4226,165.4873,165.1476,165.2932,6281.0
2020-01-13 09:50:00,204.41,204.42,203.57,203.67,9271.0,165.3094,165.3174,164.63,164.7109,9271.0
2020-01-13 09:55:00,203.79,203.93,203.57,203.68,7414.0,164.8079,164.9212,164.63,164.719,7414.0
2020-01-13 10:00:00,203.73,203.95,203.67,203.67,4438.0,164.7594,164.9373,164.7109,164.7109,4438.0
2020-01-13 10:05:00,203.65,203.68,203.37,203.54,4210.0,164.6947,164.719,164.4683,164.6058,4210.0
2020-01-13 10:10:00,203.52,203.66,203.25,203.26,11708.0,164.5896,164.7028,164.3712,164.3793,11708.0
2020-01-13 10:15:00,203.26,203.34,202.99,203.18,4704.0,164.3793,164.444,164.161,164.3146,4704.0
2020-01-13 10:20:00,203.15,203.7,203.15,203.65,10604.0,164.2904,164.7352,164.2904,164.6947,10604.0
2020-01-13 10:25:00,203.76,203.83,203.51,203.51,18450.0,164.7837,164.8403,164.5815,164.5815,18450.0
2020-01-13 10:30:00,203.54,204.06,203.45,204.06,10000.0,164.6058,165.0263,164.533,165.0263,10000.0
2020-01-13 10:35:00,203.97,204.56,203.97,204.5,3249.0,164.9535,165.4307,164.9535,165.3821,3249.0
2020-01-13 10:40:00,204.48,204.56,204.21,204.32,6870.0,165.366,165.4307,165.1476,165.2366,6870.0
2020-01-13 10:45:00,204.22,204.23,203.85,204.12,10347.0,165.1557,165.1638,164.8565,165.0748,10347.0
2020-01-13 10:50:00,204.17,204.47,204.11,204.41,13058.0,165.1153,165.3579,165.0667,165.3094,13058.0
2020-01-13 10:55:00,204.4,204.59,204.33,204.47,11982.0,165.3013,165.4549,165.2447,165.3579,11982.0
2020-01-13 11:00:00,204.52,204.52,204.27,204.36,7912.0,165.3983,165.3983,165.1961,165.2689,7912.0
2020-01-13 11:05:00,204.41,204.51,204.26,204.5,12067.0,165.3094,165.3902,165.188,165.3821,12067.0
2020-01-13 11:10:00,204.5,204.58,204.28,204.34,2839.0,165.3821,165.4468,165.2042,165.2527,2839.0
2020-01-13 11:15:00,204.31,204.31,204.21,204.29,6106.0,165.2285,165.2285,165.1476,165.2123,6106.0
2020-01-13 11:20:00,204.27,204.41,204.21,204.24,8400.0,165.1961,165.3094,165.1476,165.1719,8400.0
2020-01-13 11:25:00,204.22,204.39,204.12,204.3,16817.0,165.1557,165.2932,165.0748,165.2204,16817.0
2020-01-13 11:30:00,204.31,204.34,204.17,204.3,17233.0,165.2285,165.2527,165.1153,165.2204,17233.0
2020-01-13 11:35:00,204.27,204.33,204.21,204.26,3203.0,165.1961,165.2447,165.1476,165.188,3203.0
2020-01-13 11:40:00,204.26,204.26,204.05,204.1,1600.0,165.188,165.188,165.0182,165.0587,1600.0
2020-01-13 11:45:00,204.07,204.32,204.07,204.32,1507.0,165.0344,165.2366,165.0344,165.2366,1507.0
2020-01-13 11:50:00,204.27,204.32,204.05,204.09,3757.0,165.1961,165.2366,165.0182,165.0506,3757.0
2020-01-13 11:55:00,204.07,204.25,204.01,204.25,2600.0,165.0344,165.18,164.9859,165.18,2600.0
2020-01-13 12:00:00,204.31,204.5,204.31,204.47,4767.0,165.2285,165.3821,165.2285,165.3579,4767.0
2020-01-13 12:05:00,204.49,204.52,204.21,204.21,5384.0,165.374,165.3983,165.1476,165.1476,5384.0
2020-01-13 12:10:00,204.27,204.39,204.23,204.27,2200.0,165.1961,165.2932,165.1638,165.1961,2200.0
2020-01-13 12:15:00,204.26,204.4,204.22,204.33,4996.0,165.188,165.3013,165.1557,165.2447,4996.0
2020-01-13 12:20:00,204.36,204.38,204.26,204.33,3524.0,165.2689,165.2851,165.188,165.2447,3524.0
2020-01-13 12:25:00,204.38,204.41,204.24,204.3,2365.0,165.2851,165.3094,165.1719,165.2204,2365.0
2020-01-13 12:30:00,204.34,204.38,204.27,204.28,3940.0,165.2527,165.2851,165.1961,165.2042,3940.0
2020-01-13 12:35:00,204.26,204.27,204.11,204.2,11523.0,165.188,165.1961,165.0667,165.1395,11523.0
2020-01-13 12:40:00,204.2,204.24,204.08,204.18,13220.0,165.1395,165.1719,165.0425,165.1233,13220.0
2020-01-13 12:45:00,204.18,204.33,204.18,204.28,7564.0,165.1233,165.2447,165.1233,165.2042,7564.0
2020-01-13 12:50:00,204.28,204.3,204.21,204.24,2213.0,165.2042,165.2204,165.1476,165.1719,2213.0
2020-01-13 12:55:00,204.26,204.45,204.26,204.42,3900.0,165.188,165.3417,165.188,165.3174,3900.0
2020-01-13 13:00:00,204.42,204.43,204.19,204.19,16263.0,165.3174,165.3255,165.1314,165.1314,16263.0
2020-01-13 13:05:00,204.22,204.24,204.14,204.24,8704.0,165.1557,165.1719,165.091,165.1719,8704.0
2020-01-13 13:10:00,204.33,204.33,204.27,204.31,1415.0,165.2447,165.2447,165.1961,165.2285,1415.0
2020-01-13 13:15:00,204.28,204.29,204.19,204.22,2900.0,165.2042,165.2123,165.1314,165.1557,2900.0
2020-01-13 13:20:00,204.24,204.28,204.11,204.11,7503.0,165.1719,165.2042,165.0667,165.0667,7503.0
2020-01-13 13:25:00,204.09,204.12,203.91,203.96,5029.0,165.0506,165.0748,164.905,164.9454,5029.0
2020-01-13 13:30:00,203.96,204.0,203.73,203.8,4209.0,164.9454,164.9778,164.7594,164.816,4209.0
2020-01-13 13:35:00,203.74,203.77,203.69,203.75,2855.0,164.7675,164.7918,164.7271,164.7756,2855.0
2020-01-13 13:40:00,203.77,203.77,203.41,203.46,5653.0,164.7918,164.7918,164.5006,164.5411,5653.0
2020-01-13 13:45:00,203.44,203.55,203.43,203.55,3421.0,164.5249,164.6139,164.5168,164.6139,3421.0
2020-01-13 13:50:00,203.5,203.52,203.29,203.39,6516.0,164.5734,164.5896,164.4036,164.4845,6516.0
2020-01-13 13:55:00,203.42,203.42,202.86,202.95,15455.0,164.5087,164.5087,164.0558,164.1286,15455.0
2020-01-13 14:00:00,202.97,203.12,202.84,202.86,11184.0,164.1448,164.2661,164.0397,164.0558,11184.0
2020-01-13 14:05:00,202.91,203.24,202.88,203.2,4101.0,164.0963,164.3632,164.072,164.3308,4101.0
2020-01-13 14:10:00,203.18,203.26,203.1,203.13,3360.0,164.3146,164.3793,164.2499,164.2742,3360.0
2020-01-13 14:15:00,203.12,203.32,203.11,203.28,3800.0,164.2661,164.4279,164.258,164.3955,3800.0
2020-01-13 14:20:00,203.27,203.34,203.26,203.34,2007.0,164.3874,164.444,164.3793,164.444,2007.0
2020-01-13 14:25:00,203.3,203.46,203.26,203.46,4233.0,164.4117,164.5411,164.3793,164.5411,4233.0
2020-01-13 14:30:00,203.48,203.56,203.44,203.54,4971.0,164.5572,164.6219,164.5249,164.6058,4971.0
2020-01-13 14:35:00,203.49,203.57,203.45,203.48,7145.0,164.5653,164.63,164.533,164.5572,7145.0
2020-01-13 14:40:00,203.51,203.75,203.47,203.68,5116.0,164.5815,164.7756,164.5492,164.719,5116.0
2020-01-13 14:45:00,203.65,203.65,203.46,203.52,8305.0,164.6947,164.6947,164.5411,164.5896,8305.0
2020-01-13 14:50:00,203.55,203.55,203.49,203.53,4374.0,164.6139,164.6139,164.5653,164.5977,4374.0
2020-01-13 14:55:00,203.54,203.64,203.47,203.55,7435.0,164.6058,164.6866,164.5492,164.6139,7435.0
2020-01-13 15:00:00,203.59,203.63,203.45,203.56,42276.0,164.6462,164.6786,164.533,164.6219,42276.0
2020-01-13 15:05:00,203.55,203.6,203.35,203.4,12049.0,164.6139,164.6543,164.4521,164.4926,12049.0
2020-01-13 15:10:00,203.4,203.54,203.39,203.5,7779.0,164.4926,164.6058,164.4845,164.5734,7779.0
2020-01-13 15:15:00,203.49,203.62,203.45,203.61,9200.0,164.5653,164.6705,164.533,164.6624,9200.0
2020-01-13 15:20:00,203.62,204.03,203.62,204.02,13588.0,164.6705,165.002,164.6705,164.994,13588.0
2020-01-13 15:25:00,204.0,204.07,203.77,203.77,11687.0,164.9778,165.0344,164.7918,164.7918,11687.0
2020-01-13 15:30:00,203.81,203.93,203.7,203.72,13549.0,164.8241,164.9212,164.7352,164.7513,13549.0
2020-01-13 15:35:00,203.74,203.91,203.74,203.87,8376.0,164.7675,164.905,164.7675,164.8726,8376.0
2020-01-13 15:40:00,203.85,203.91,203.73,203.74,11493.0,164.8565,164.905,164.7594,164.7675,11493.0
2020-01-13 15:45:00,203.73,203.92,203.72,203.88,15806.0,164.7594,164.9131,164.7513,164.8807,15806.0
2020-01-13 15:50:00,203.91,204.07,203.88,204.07,27197.0,164.905,165.0344,164.8807,165.0344,27197.0
2020-01-13 15:55:00,204.08,204.28,203.99,204.13,51454.0,165.0425,165.2042,164.9697,165.0829,51454.0
2020-01-14 09:30:00,204.53,204.95,204.08,204.79,22156.0,165.4064,165.7461,165.0425,165.6167,22156.0
2020-01-14 09:35:00,204.48,204.9,204.04,204.04,8891.0,165.366,165.7056,165.0101,165.0101,8891.0
2020-01-14 09:40:00,204.29,204.32,203.85,204.04,5268.0,165.2123,165.2366,164.8565,165.0101,5268.0
2020-01-14 09:45:00,204.04,204.5,203.8,203.8,11344.0,165.0101,165.3821,164.816,164.816,11344.0
2020-01-14 09:50:00,203.89,204.02,203.47,203.98,10276.0,164.8888,164.994,164.5492,164.9616,10276.0
2020-01-14 09:55:00,204.01,204.34,203.96,204.22,4251.0,164.9859,165.2527,164.9454,165.1557,4251.0
2020-01-14 10:00:00,204.22,204.22,203.93,204.11,3155.0,165.1557,165.1557,164.9212,165.0667,3155.0
2020-01-14 10:05:00,204.17,204.21,203.73,203.78,13311.0,165.1153,165.1476,164.7594,164.7999,13311.0
2020-01-14 10:10:00,203.92,204.01,203.81,204.01,1839.0,164.9131,164.9859,164.8241,164.9859,1839.0
2020-01-14 10:15:00,203.97,204.07,203.82,203.9,5362.0,164.9535,165.0344,164.8322,164.8969,5362.0
2020-01-14 10:20:00,203.99,204.0,203.81,203.96,1329.0,164.9697,164.9778,164.8241,164.9454,1329.0
2020-01-14 10:25:00,203.9,204.21,203.89,204.21,3518.0,164.8969,165.1476,164.8888,165.1476,3518.0
2020-01-14 10:30:00,204.22,204.46,204.17,204.26,8655.0,165.1557,165.3498,165.1153,165.188,8655.0
2020-01-14 10:35:00,204.36,204.41,204.2,204.31,5007.0,165.2689,165.3094,165.1395,165.2285,5007.0
2020-01-14 10:40:00,204.34,204.6,204.25,204.38,8712.0,165.2527,165.463,165.18,165.2851,8712.0
2020-01-14 10:45:00,204.3,204.55,204.28,204.39,3690.0,165.2204,165.4226,165.2042,165.2932,3690.0
2020-01-14 10:50:00,204.34,204.49,204.3,204.45,5492.0,165.2527,165.374,165.2204,165.3417,5492.0
2020-01-14 10:55:00,204.44,204.64,204.43,204.59,9252.0,165.3336,165.4954,165.3255,165.4549,9252.0
2020-01-14 11:00:00,204.59,204.63,204.3,204.37,8044.0,165.4549,165.4873,165.2204,165.277,8044.0
2020-01-14 11:05:00,204.37,204.45,204.23,204.23,3400.0,165.277,165.3417,165.1638,165.1638,3400.0
2020-01-14 11:10:00,204.25,204.25,203.99,204.07,5521.0,165.18,165.18,164.9697,165.0344,5521.0
2020-01-14 11:15:00,203.95,203.95,203.76,203.91,3600.0,164.9373,164.9373,164.7837,164.905,3600.0
2020-01-14 11:20:00,203.86,203.93,203.77,203.88,4630.0,164.8646,164.9212,164.7918,164.8807,4630.0
2020-01-14 11:25:00,203.86,203.86,203.69,203.81,3015.0,164.8646,164.8646,164.7271,164.8241,3015.0
2020-01-14 11:30:00,203.85,204.11,203.85,204.11,1518.0,164.8565,165.0667,164.8565,165.0667,1518.0
2020-01-14 11:35:00,204.14,204.15,204.01,204.06,2000.0,165.091,165.0991,164.9859,165.0263,2000.0
2020-01-14 11:40:00,204.08,204.1,203.91,203.94,10574.0,165.0425,165.0587,164.905,164.9293,10574.0
2020-01-14 11:45:00,203.94,204.05,203.84,203.84,3267.0,164.9293,165.0182,164.8484,164.8484,3267.0
2020-01-14 11:50:00,203.93,203.95,203.84,203.84,1913.0,164.9212,164.9373,164.8484,164.8484,1913.0
2020-01-14 11:55:00,203.89,204.0,203.88,203.98,2986.0,164.8888,164.9778,164.8807,164.9616,2986.0
2020-01-14 12:00:00,204.0,204.02,203.77,203.77,2883.0,164.9778,164.994,164.7918,164.7918,2883.0
2020-01-14 12:05:00,203.73,203.76,203.51,203.52,7090.0,164.7594,164.7837,164.5815,164.5896,7090.0
2020-01-14 12:10:00,203.52,203.61,203.52,203.61,17289.0,164.5896,164.6624,164.5896,164.6624,17289.0
2020-01-14 12:15:00,203.65,203.82,203.65,203.75,3466.0,164.6947,164.8322,164.6947,164.7756,3466.0
2020-01-14 12:20:00,203.72,203.74,203.62,203.74,2879.0,164.7513,164.7675,164.6705,164.7675,2879.0
2020-01-14 12:25:00,203.75,203.76,203.71,203.76,1525.0,164.7756,164.7837,164.7433,164.7837,1525.0
2020-01-14 12:30:00,203.74,203.84,203.74,203.82,2800.0,164.7675,164.8484,164.7675,164.8322,2800.0
2020-01-14 12:35:00,203.84,204.04,203.84,204.04,3527.0,164.8484,165.0101,164.8484,165.0101,3527.0
2020-01-14 12:40:00,204.02,204.03,203.84,203.91,4291.0,164.994,165.002,164.8484,164.905,4291.0
2020-01-14 12:45:00,203.96,203.99,203.81,203.85,2840.0,164.9454,164.9697,164.8241,164.8565,2840.0
2020-01-14 12:50:00,203.83,203.85,203.67,203.72,2554.0,164.8403,164.8565,164.7109,164.7513,2554.0
2020-01-14 12:55:00,203.72,203.72,203.58,203.59,2006.0,164.7513,164.7513,164.6381,164.6462,2006.0
2020-01-14 13:00:00,203.54,203.55,203.45,203.46,1331.0,164.6058,164.6139,164.533,164.5411,1331.0
2020-01-14 13:05:00,203.47,203.47,203.27,203.34,3266.0,164.5492,164.5492,164.3874,164.444,3266.0
2020-01-14 13:10:00,203.22,203.29,203.2,203.27,3817.0,164.347,164.4036,164.3308,164.3874,3817.0
2020-01-14 13:15:00,203.23,203.54,203.22,203.53,12750.0,164.3551,164.6058,164.347,164.5977,12750.0
2020-01-14 13:20:00,203.55,203.82,203.53,203.6,10238.0,164.6139,164.8322,164.5977,164.6543,10238.0
2020-01-14 13:25:00,203.6,203.6,203.47,203.48,3700.0,164.6543,164.6543,164.5492,164.5572,3700.0
2020-01-14 13:30:00,203.52,203.69,203.52,203.62,5769.0,164.5896,164.7271,164.5896,164.6705,5769.0
2020-01-14 13:35:00,203.62,203.78,203.31,203.78,16624.0,164.6705,164.7999,164.4198,164.7999,16624.0
2020-01-14 13:40:00,203.77,204.04,203.77,203.91,19026.0,164.7918,165.0101,164.7918,164.905,19026.0
2020-01-14 13:45:00,203.91,204.01,203.79,203.99,3921.0,164.905,164.9859,164.8079,164.9697,3921.0
2020-01-14 13:50:00,203.94,204.09,203.9,203.98,7614.0,164.9293,165.0506,164.8969,164.9616,7614.0
2020-01-14 13:55:00,203.98,204.19,203.85,203.92,7868.0,164.9616,165.1314,164.8565,164.9131,7868.0
2020-01-14 14:00:00,204.0,204.0,203.71,203.83,4715.0,164.9778,164.9778,164.7433,164.8403,4715.0
2020-01-14 14:05:00,203.8,203.95,203.72,203.83,7241.0,164.816,164.9373,164.7513,164.8403,7241.0
2020-01-14 14:10:00,203.85,203.94,203.79,203.89,8850.0,164.8565,164.9293,164.8079,164.8888,8850.0
2020-01-14 14:15:00,203.94,204.01,203.85,203.99,5843.0,164.9293,164.9859,164.8565,164.9697,5843.0
2020-01-14 14:20:00,203.94,204.06,203.94,203.95,5184.0,164.9293,165.0263,164.9293,164.9373,5184.0
2020-01-14 14:25:00,203.94,204.06,203.91,204.0,5934.0,164.9293,165.0263,164.905,164.9778,5934.0
2020-01-14 14:30:00,204.06,204.22,204.03,204.15,3832.0,165.0263,165.1557,165.002,165.0991,3832.0
2020-01-14 14:35:00,204.14,204.18,204.07,204.1,3652.0,165.091,165.1233,165.0344,165.0587,3652.0
2020-01-14 14:40:00,204.09,204.18,204.06,204.07,3915.0,165.0506,165.1233,165.0263,165.0344,3915.0
2020-01-14 14:45:00,204.09,204.12,204.02,204.03,4476.0,165.0506,165.0748,164.994,165.002,4476.0
2020-01-14 14:50:00,204.09,204.15,204.02,204.02,5235.0,165.0506,165.0991,164.994,164.994,5235.0
2020-01-14 14:55:00,204.01,204.04,203.97,203.97,4436.0,164.9859,165.0101,164.9535,164.9535,4436.0
2020-01-14 15:00:00,203.97,204.06,203.97,203.98,4944.0,164.9535,165.0263,164.9535,164.9616,4944.0
2020-01-14 15:05:00,203.99,204.09,203.97,203.97,3593.0,164.9697,165.0506,164.9535,164.9535,3593.0
2020-01-14 15:10:00,203.97,203.97,203.88,203.95,2900.0,164.9535,164.9535,164.8807,164.9373,2900.0
2020-01-14 15:15:00,203.92,203.92,203.72,203.78,3503.0,164.9131,164.9131,164.7513,164.7999,3503.0
2020-01-14 15:20:00,203.73,203.85,203.73,203.82,2361.0,164.7594,164.8565,164.7594,164.8322,2361.0
2020-01-14 15:25:00,203.86,203.86,203.7,203.73,3958.0,164.8646,164.8646,164.7352,164.7594,3958.0
2020-01-14 15:30:00,203.7,203.73,203.51,203.51,8831.0,164.7352,164.7594,164.5815,164.5815,8831.0
2020-01-14 15:35:00,203.51,203.52,203.39,203.47,9086.0,164.5815,164.5896,164.4845,164.5492,9086.0
2020-01-14 15:40:00,203.47,203.58,203.36,203.43,6600.0,164.5492,164.6381,164.4602,164.5168,6600.0
2020-01-14 15:45:00,203.44,203.44,203.18,203.18,9894.0,164.5249,164.5249,164.3146,164.3146,9894.0
2020-01-14 15:50:00,203.15,203.32,203.03,203.32,16734.0,164.2904,164.4279,164.1933,164.4279,16734.0
2020-01-14 15:55:00,203.32,203.63,203.32,203.59,28390.0,164.4279,164.6786,164.4279,164.6462,28390.0
2020-01-15 09:30:00,204.66,204.99,203.01,204.03,32697.0,165.5115,165.7784,164.1772,165.002,32697.0
2020-01-15 09:35:00,204.09,204.81,204.0,204.81,7003.0,165.0506,165.6328,164.9778,165.6328,7003.0
2020-01-15 09:40:00,204.84,205.39,204.84,205.1,16474.0,165.6571,166.1019,165.6571,165.8674,16474.0
2020-01-15 09:45:00,205.14,205.24,204.85,204.99,9167.0,165.8997,165.9806,165.6652,165.7784,9167.0
2020-01-15 09:50:00,205.03,205.71,205.02,205.61,4825.0,165.8108,166.3607,165.8027,166.2798,4825.0
2020-01-15 09:55:00,205.62,205.69,205.31,205.34,19258.0,166.2879,166.3445,166.0372,166.0615,19258.0
2020-01-15 10:00:00,205.3,205.93,205.23,205.74,6642.0,166.0291,166.5386,165.9725,166.3849,6642.0
2020-01-15 10:05:00,205.86,206.21,205.77,206.04,33477.0,166.482,166.765,166.4092,166.6276,33477.0
2020-01-15 10:10:00,206.07,206.24,205.83,205.84,22044.0,166.6518,166.7893,166.4577,166.4658,22044.0
2020-01-15 10:15:00,205.93,206.15,205.58,205.58,12386.0,166.5386,166.7165,166.2555,166.2555,12386.0
2020-01-15 10:20:00,205.54,205.63,205.17,205.22,7300.0,166.2232,166.296,165.924,165.9644,7300.0
2020-01-15 10:25:00,205.14,205.14,204.68,204.86,10100.0,165.8997,165.8997,165.5277,165.6733,10100.0
2020-01-15 10:30:00,204.83,204.89,204.54,204.86,6852.0,165.649,165.6975,165.4145,165.6733,6852.0
2020-01-15 10:35:00,204.86,205.06,204.86,205.02,2500.0,165.6733,165.835,165.6733,165.8027,2500.0
2020-01-15 10:40:00,204.94,205.27,204.88,205.25,2900.0,165.738,166.0048,165.6894,165.9887,2900.0
2020-01-15 10:45:00,205.34,205.66,205.34,205.66,3369.0,166.0615,166.3202,166.0615,166.3202,3369.0
2020-01-15 10:50:00,205.77,205.86,205.7,205.86,3396.0,166.4092,166.482,166.3526,166.482,3396.0
2020-01-15 10:55:00,205.96,205.97,205.77,205.77,6967.0,166.5629,166.5709,166.4092,166.4092,6967.0
2020-01-15 11:00:00,205.82,205.92,205.69,205.9,3911.0,166.4496,166.5305,166.3445,166.5143,3911.0
2020-01-15 11:05:00,205.79,205.85,205.68,205.81,1900.0,166.4254,166.4739,166.3364,166.4416,1900.0
2020-01-15 11:10:00,205.84,206.06,205.73,205.99,3258.0,166.4658,166.6437,166.3769,166.5871,3258.0
2020-01-15 11:15:00,205.84,205.87,205.73,205.86,1946.0,166.4658,166.4901,166.3769,166.482,1946.0
2020-01-15 11:20:00,205.88,205.95,205.76,205.82,2683.0,166.4982,166.5548,166.4011,166.4496,2683.0
2020-01-15 11:25:00,205.8,205.98,205.66,205.98,4442.0,166.4335,166.579,166.3202,166.579,4442.0
2020-01-15 11:30:00,205.92,206.19,205.85,206.18,3603.0,166.5305,166.7489,166.4739,166.7408,3603.0
2020-01-15 11:35:00,206.17,206.49,206.17,206.48,2865.0,166.7327,166.9915,166.7327,166.9834,2865.0
2020-01-15 11:40:00,206.5,206.64,206.48,206.6,5345.0,166.9996,167.1128,166.9834,167.0804,5345.0
2020-01-15 11:45:00,206.53,206.64,206.39,206.49,2218.0,167.0238,167.1128,166.9106,166.9915,2218.0
2020-01-15 11:50:00,206.51,206.78,206.48,206.75,13643.0,167.0077,167.226,166.9834,167.2017,13643.0
2020-01-15 11:55:00,206.73,206.77,206.32,206.41,17698.0,167.1856,167.2179,166.854,166.9268,17698.0
2020-01-15 12:00:00,206.41,206.57,206.33,206.37,21217.0,166.9268,167.0562,166.8621,166.8944,21217.0
2020-01-15 12:05:00,206.31,206.42,206.27,206.42,4068.0,166.8459,166.9349,166.8136,166.9349,4068.0
2020-01-15 12:10:00,206.24,206.34,206.14,206.29,3730.0,166.7893,166.8702,166.7084,166.8297,3730.0
2020-01-15 12:15:00,206.25,206.34,206.16,206.16,5240.0,166.7974,166.8702,166.7246,166.7246,5240.0
2020-01-15 12:20:00,206.18,206.18,206.07,206.16,3781.0,166.7408,166.7408,166.6518,166.7246,3781.0
2020-01-15 12:25:00,206.19,206.19,205.69,205.9,8747.0,166.7489,166.7489,166.3445,166.5143,8747.0
2020-01-15 12:30:00,205.95,206.07,205.95,205.99,1250.0,166.5548,166.6518,166.5548,166.5871,1250.0
2020-01-15 12:35:00,206.0,206.15,205.98,206.09,2761.0,166.5952,166.7165,166.579,166.668,2761.0
2020-01-15 12:40:00,206.06,206.14,205.98,206.02,3502.0,166.6437,166.7084,166.579,166.6114,3502.0
2020-01-15 12:45:00,206.04,206.07,205.95,205.99,3600.0,166.6276,166.6518,166.5548,166.5871,3600.0
2020-01-15 12:50:00,206.0,206.01,205.86,205.9,5800.0,166.5952,166.6033,166.482,166.5143,5800.0
2020-01-15 12:55:00,205.96,205.96,205.83,205.9,10764.0,166.5629,166.5629,166.4577,166.5143,10764.0
2020-01-15 13:00:00,205.88,205.99,205.88,205.93,2000.0,166.4982,166.5871,166.4982,166.5386,2000.0
2020-01-15 13:05:00,205.89,205.89,205.45,205.5,2908.0,166.5062,166.5062,166.1504,166.1909,2908.0
2020-01-15 13:10:00,205.57,205.65,205.42,205.44,2100.0,166.2475,166.3122,166.1262,166.1423,2100.0
2020-01-15 13:15:00,205.51,205.52,205.31,205.31,3152.0,166.1989,166.207,166.0372,166.0372,3152.0
2020-01-15 13:20:00,205.28,205.28,205.13,205.21,2200.0,166.0129,166.0129,165.8916,165.9563,2200.0
2020-01-15 13:25:00,205.18,205.25,205.07,205.07,2870.0,165.9321,165.9887,165.8431,165.8431,2870.0
2020-01-15 13:30:00,205.11,205.19,205.04,205.19,4804.0,165.8755,165.9401,165.8188,165.9401,4804.0
2020-01-15 13:35:00,205.26,205.44,205.23,205.44,2990.0,165.9968,166.1423,165.9725,166.1423,2990.0
2020-01-15 13:40:00,205.49,205.68,205.48,205.64,3026.0,166.1828,166.3364,166.1747,166.3041,3026.0
2020-01-15 13:45:00,205.67,205.67,205.55,205.66,1710.0,166.3283,166.3283,166.2313,166.3202,1710.0
2020-01-15 13:50:00,205.57,205.61,205.4,205.42,7663.0,166.2475,166.2798,166.11,166.1262,7663.0
2020-01-15 13:55:00,205.4,205.4,205.17,205.26,2544.0,166.11,166.11,165.924,165.9968,2544.0
2020-01-15 14:00:00,205.27,205.44,205.16,205.39,4071.0,166.0048,166.1423,165.9159,166.1019,4071.0
2020-01-15 14:05:00,205.34,205.34,205.16,205.2,4290.0,166.0615,166.0615,165.9159,165.9482,4290.0
2020-01-15 14:10:00,205.26,205.29,205.21,205.27,3672.0,165.9968,166.021,165.9563,166.0048,3672.0
2020-01-15 14:15:00,205.3,205.43,205.21,205.4,4973.0,166.0291,166.1342,165.9563,166.11,4973.0
2020-01-15 14:20:00,205.34,205.34,205.25,205.27,3460.0,166.0615,166.0615,165.9887,166.0048,3460.0
2020-01-15 14:25:00,205.23,205.32,205.23,205.23,3225.0,165.9725,166.0453,165.9725,165.9725,3225.0
2020-01-15 14:30:00,205.24,205.32,205.18,205.32,2718.0,165.9806,166.0453,165.9321,166.0453,2718.0
2020-01-15 14:35:00,205.38,205.42,205.29,205.29,7455.0,166.0938,166.1262,166.021,166.021,7455.0
2020-01-15 14:40:00,205.35,205.35,205.17,205.17,2015.0,166.0695,166.0695,165.924,165.924,2015.0
2020-01-15 14:45:00,205.17,205.18,205.04,205.09,2956.0,165.924,165.9321,165.8188,165.8593,2956.0
2020-01-15 14:50:00,205.13,205.26,205.06,205.17,3825.0,165.8916,165.9968,165.835,165.924,3825.0
2020-01-15 14:55:00,205.14,205.16,204.96,204.96,3405.0,165.8997,165.9159,165.7541,165.7541,3405.0
2020-01-15 15:00:00,204.93,204.96,204.82,204.91,3560.0,165.7299,165.7541,165.6409,165.7137,3560.0
2020-01-15 15:05:00,204.87,204.87,204.72,204.74,7739.0,165.6814,165.6814,165.5601,165.5762,7739.0
2020-01-15 15:10:00,204.71,204.77,204.63,204.71,7849.0,165.552,165.6005,165.4873,165.552,7849.0
2020-01-15 15:15:00,204.7,204.7,204.49,204.59,5776.0,165.5439,165.5439,165.374,165.4549,5776.0
2020-01-15 15:20:00,204.57,204.64,204.56,204.59,3232.0,165.4387,165.4954,165.4307,165.4549,3232.0
2020-01-15 15:25:00,204.53,204.59,204.46,204.59,3387.0,165.4064,165.4549,165.3498,165.4549,3387.0
2020-01-15 15:30:00,204.6,204.83,204.59,204.83,4051.0,165.463,165.649,165.4549,165.649,4051.0
2020-01-15 15:35:00,204.8,204.85,204.59,204.73,12084.0,165.6248,165.6652,165.4549,165.5681,12084.0
2020-01-15 15:40:00,204.72,204.83,204.6,204.77,5555.0,165.5601,165.649,165.463,165.6005,5555.0
2020-01-15 15:45:00,204.76,205.12,204.67,205.07,9700.0,165.5924,165.8835,165.5196,165.8431,9700.0
2020-01-15 15:50:00,205.04,205.04,204.69,204.82,24899.0,165.8188,165.8188,165.5358,165.6409,24899.0
2020-01-15 15:55:00,204.9,205.04,204.8,205.0,33894.0,165.7056,165.8188,165.6248,165.7865,33894.0
2020-01-16 09:30:00,205.38,206.3,205.29,206.24,13942.0,166.0938,166.8378,166.021,166.7893,13942.0
2020-01-16 09:35:00,205.92,206.15,205.57,206.0,11294.0,166.5305,166.7165,166.2475,166.5952,11294.0
2020-01-16 09:40:00,206.07,206.47,205.82,205.98,10504.0,166.6518,166.9753,166.4496,166.579,10504.0
2020-01-16 09:45:00,206.02,206.28,205.8,206.28,12547.0,166.6114,166.8216,166.4335,166.8216,12547.0
2020-01-16 09:50:00,206.34,206.35,205.74,205.93,6804.0,166.8702,166.8783,166.3849,166.5386,6804.0
2020-01-16 09:55:00,205.94,206.07,205.82,206.0,10324.0,166.5467,166.6518,166.4496,166.5952,10324.0
2020-01-16 10:00:00,206.02,206.02,205.78,206.0,8826.0,166.6114,166.6114,166.4173,166.5952,8826.0
2020-01-16 10:05:00,205.98,206.04,205.87,205.97,7967.0,166.579,166.6276,166.4901,166.5709,7967.0
2020-01-16 10:10:00,205.91,206.0,205.45,205.62,7277.0,166.5224,166.5952,166.1504,166.2879,7277.0
2020-01-16 10:15:00,205.74,205.87,205.68,205.87,3700.0,166.3849,166.4901,166.3364,166.4901,3700.0
2020-01-16 10:20:00,205.87,205.89,205.69,205.76,5600.0,166.4901,166.5062,166.3445,166.4011,5600.0
2020-01-16 10:25:00,205.76,205.92,205.69,205.86,4121.0,166.4011,166.5305,166.3445,166.482,4121.0
2020-01-16 10:30:00,205.87,205.92,205.67,205.77,5874.0,166.4901,166.5305,166.3283,166.4092,5874.0
2020-01-16 10:35:00,205.78,205.9,205.71,205.73,5500.0,166.4173,166.5143,166.3607,166.3769,5500.0
2020-01-16 10:40:00,205.73,205.81,205.6,205.81,3852.0,166.3769,166.4416,166.2717,166.4416,3852.0
2020-01-16 10:45:00,205.81,205.81,205.52,205.59,10375.0,166.4416,166.4416,166.207,166.2636,10375.0
2020-01-16 10:50:00,205.6,205.66,205.41,205.56,11207.0,166.2717,166.3202,166.1181,166.2394,11207.0
2020-01-16 10:55:00,205.66,205.71,205.6,205.71,5763.0,166.3202,166.3607,166.2717,166.3607,5763.0
2020-01-16 11:00:00,205.68,205.75,205.54,205.56,5200.0,166.3364,166.393,166.2232,166.2394,5200.0
2020-01-16 11:05:00,205.58,205.75,205.57,205.7,5163.0,166.2555,166.393,166.2475,166.3526,5163.0
2020-01-16 11:10:00,205.7,205.89,205.67,205.78,5100.0,166.3526,166.5062,166.3283,166.4173,5100.0
2020-01-16 11:15:00,205.69,205.8,205.59,205.8,3182.0,166.3445,166.4335,166.2636,166.4335,3182.0
2020-01-16 11:20:00,205.76,205.91,205.76,205.91,5718.0,166.4011,166.5224,166.4011,166.5224,5718.0
2020-01-16 11:25:00,205.86,206.06,205.86,206.05,7704.0,166.482,166.6437,166.482,166.6356,7704.0
2020-01-16 11:30:00,206.12,206.14,206.05,206.08,3204.0,166.6923,166.7084,166.6356,166.6599,3204.0
2020-01-16 11:35:00,206.1,206.18,206.07,206.09,2709.0,166.6761,166.7408,166.6518,166.668,2709.0
2020-01-16 11:40:00,206.11,206.34,206.11,206.3,6694.0,166.6842,166.8702,166.6842,166.8378,6694.0
2020-01-16 11:45:00,206.28,206.32,206.22,206.26,2827.0,166.8216,166.854,166.7731,166.8055,2827.0
2020-01-16 11:50:00,206.23,206.41,206.21,206.41,2672.0,166.7812,166.9268,166.765,166.9268,2672.0
2020-01-16 11:55:00,206.39,206.43,206.3,206.3,1826.0,166.9106,166.943,166.8378,166.8378,1826.0
2020-01-16 12:00:00,206.37,206.45,206.26,206.26,5068.0,166.8944,166.9591,166.8055,166.8055,5068.0
2020-01-16 12:05:00,206.22,206.48,206.21,206.48,4889.0,166.7731,166.9834,166.765,166.9834,4889.0
2020-01-16 12:10:00,206.42,206.53,206.34,206.38,3010.0,166.9349,167.0238,166.8702,166.9025,3010.0
2020-01-16 12:15:00,206.36,206.51,206.32,206.38,2955.0,166.8863,167.0077,166.854,166.9025,2955.0
2020-01-16 12:20:00,206.45,206.48,206.38,206.44,2800.0,166.9591,166.9834,166.9025,166.951,2800.0
2020-01-16 12:25:00,206.39,206.43,206.33,206.36,1535.0,166.9106,166.943,166.8621,166.8863,1535.0
2020-01-16 12:30:00,206.34,206.57,206.34,206.52,1839.0,166.8702,167.0562,166.8702,167.0157,1839.0
2020-01-16 12:35:00,206.44,206.66,206.41,206.58,6946.0,166.951,167.129,166.9268,167.0643,6946.0
2020-01-16 12:40:00,206.54,206.59,206.39,206.47,3541.0,167.0319,167.0724,166.9106,166.9753,3541.0
2020-01-16 12:45:00,206.48,206.52,206.17,206.17,4507.0,166.9834,167.0157,166.7327,166.7327,4507.0
2020-01-16 12:50:00,206.19,206.19,206.06,206.16,2944.0,166.7489,166.7489,166.6437,166.7246,2944.0
2020-01-16 12:55:00,206.17,206.2,206.12,206.13,3700.0,166.7327,166.757,166.6923,166.7003,3700.0
2020-01-16 13:00:00,206.17,206.26,206.13,206.22,2400.0,166.7327,166.8055,166.7003,166.7731,2400.0
2020-01-16 13:05:00,206.27,206.3,206.11,206.24,6257.0,166.8136,166.8378,166.6842,166.7893,6257.0
2020-01-16 13:10:00,206.25,206.26,206.15,206.15,3600.0,166.7974,166.8055,166.7165,166.7165,3600.0
2020-01-16 13:15:00,206.21,206.28,206.19,206.24,4300.0,166.765,166.8216,166.7489,166.7893,4300.0
2020-01-16 13:20:00,206.25,206.26,206.09,206.09,3058.0,166.7974,166.8055,166.668,166.668,3058.0
2020-01-16 13:25:00,206.17,206.17,206.05,206.05,1300.0,166.7327,166.7327,166.6356,166.6356,1300.0
2020-01-16 13:30:00,206.08,206.18,205.95,205.98,2890.0,166.6599,166.7408,166.5548,166.579,2890.0
2020-01-16 13:35:00,206.02,206.02,205.92,205.92,1364.0,166.6114,166.6114,166.5305,166.5305,1364.0
2020-01-16 13:40:00,205.94,205.94,205.83,205.94,4971.0,166.5467,166.5467,166.4577,166.5467,4971.0
2020-01-16 13:45:00,205.92,206.16,205.9,206.07,2403.0,166.5305,166.7246,166.5143,166.6518,2403.0
2020-01-16 13:50:00,206.01,206.14,206.0,206.14,990.0,166.6033,166.7084,166.5952,166.7084,990.0
2020-01-16 13:55:00,206.15,206.21,206.13,206.15,1100.0,166.7165,166.765,166.7003,166.7165,1100.0
2020-01-16 14:00:00,206.2,206.3,206.2,206.22,1593.0,166.757,166.8378,166.757,166.7731,1593.0
2020-01-16 14:05:00,206.07,206.12,206.06,206.12,1450.0,166.6518,166.6923,166.6437,166.6923,1450.0
2020-01-16 14:10:00,206.12,206.19,206.12,206.13,1800.0,166.6923,166.7489,166.6923,166.7003,1800.0
2020-01-16 14:15:00,206.11,206.29,206.11,206.29,1200.0,166.6842,166.8297,166.6842,166.8297,1200.0
2020-01-16 14:20:00,206.32,206.34,206.19,206.2,1947.0,166.854,166.8702,166.7489,166.757,1947.0
2020-01-16 14:25:00,206.24,206.31,206.17,206.2,5808.0,166.7893,166.8459,166.7327,166.757,5808.0
2020-01-16 14:30:00,206.22,206.36,206.18,206.18,1713.0,166.7731,166.8863,166.7408,166.7408,1713.0
2020-01-16 14:35:00,206.16,206.2,206.15,206.18,1306.0,166.7246,166.757,166.7165,166.7408,1306.0
2020-01-16 14:40:00,206.12,206.16,206.12,206.16,1938.0,166.6923,166.7246,166.6923,166.7246,1938.0
2020-01-16 14:45:00,206.21,206.21,206.1,206.1,3035.0,166.765,166.765,166.6761,166.6761,3035.0
2020-01-16 14:50:00,206.06,206.31,206.05,206.27,2000.0,166.6437,166.8459,166.6356,166.8136,2000.0
2020-01-16 14:55:00,206.31,206.32,206.13,206.13,2400.0,166.8459,166.854,166.7003,166.7003,2400.0
2020-01-16 15:00:00,206.12,206.22,206.1,206.2,4037.0,166.6923,166.7731,166.6761,166.757,4037.0
2020-01-16 15:05:00,206.22,206.36,206.22,206.36,6478.0,166.7731,166.8863,166.7731,166.8863,6478.0
2020-01-16 15:10:00,206.35,206.46,206.35,206.45,3863.0,166.8783,166.9672,166.8783,166.9591,3863.0
2020-01-16 15:15:00,206.47,206.52,206.45,206.51,6067.0,166.9753,167.0157,166.9591,167.0077,6067.0
2020-01-16 15:20:00,206.52,206.64,206.49,206.5,7736.0,167.0157,167.1128,166.9915,166.9996,7736.0
2020-01-16 15:25:00,206.53,206.59,206.5,206.56,6810.0,167.0238,167.0724,166.9996,167.0481,6810.0
2020-01-16 15:30:00,206.57,206.82,206.57,206.7,10282.0,167.0562,167.2584,167.0562,167.1613,10282.0
2020-01-16 15:35:00,206.67,206.82,206.67,206.81,10439.0,167.137,167.2584,167.137,167.2503,10439.0
2020-01-16 15:40:00,206.81,206.84,206.72,206.8,11923.0,167.2503,167.2745,167.1775,167.2422,11923.0
2020-01-16 15:45:00,206.81,206.87,206.78,206.85,10552.0,167.2503,167.2988,167.226,167.2826,10552.0
2020-01-16 15:50:00,206.87,207.21,206.84,207.11,19486.0,167.2988,167.5738,167.2745,167.4929,19486.0
2020-01-16 15:55:00,207.09,207.22,207.06,207.2,45281.0,167.4767,167.5818,167.4524,167.5657,45281.0
2020-01-17 09:30:00,207.28,207.92,205.76,206.25,169067.0,167.6304,168.1479,166.4011,166.7974,169067.0
2020-01-17 09:35:00,206.45,206.95,206.24,206.94,5164.0,166.9591,167.3635,166.7893,167.3554,5164.0
2020-01-17 09:40:00,206.99,207.52,206.96,207.51,3806.0,167.3958,167.8245,167.3716,167.8164,3806.0
2020-01-17 09:45:00,207.63,207.82,207.39,207.74,3550.0,167.9134,168.0671,167.7193,168.0024,3550.0
2020-01-17 09:50:00,207.56,207.84,207.45,207.62,6255.0,167.8568,168.0832,167.7678,167.9053,6255.0
2020-01-17 09:55:00,207.71,208.25,207.55,208.08,14063.0,167.9781,168.4148,167.8487,168.2773,14063.0
2020-01-17 10:00:00,208.0,208.43,207.71,208.13,10942.0,168.2126,168.5604,167.9781,168.3178,10942.0
2020-01-17 10:05:00,208.14,208.5,208.12,208.5,15175.0,168.3259,168.617,168.3097,168.617,15175.0
2020-01-17 10:10:00,208.53,208.6,208.22,208.43,19924.0,168.6413,168.6979,168.3906,168.5604,19924.0
2020-01-17 10:15:00,208.43,208.53,208.26,208.44,12284.0,168.5604,168.6413,168.4229,168.5685,12284.0
2020-01-17 10:20:00,208.44,208.5,208.23,208.31,11529.0,168.5685,168.617,168.3986,168.4633,11529.0
2020-01-17 10:25:00,208.24,208.56,208.24,208.51,6867.0,168.4067,168.6655,168.4067,168.6251,6867.0
2020-01-17 10:30:00,208.51,208.52,208.36,208.42,5615.0,168.6251,168.6332,168.5038,168.5523,5615.0
2020-01-17 10:35:00,208.3,208.52,208.2,208.4,16220.0,168.4553,168.6332,168.3744,168.5361,16220.0
2020-01-17 10:40:00,208.47,208.49,207.9,207.9,25876.0,168.5927,168.6089,168.1318,168.1318,25876.0
2020-01-17 10:45:00,207.9,208.12,207.73,208.02,11851.0,168.1318,168.3097,167.9943,168.2288,11851.0
2020-01-17 10:50:00,207.86,208.04,207.72,207.8,6431.0,168.0994,168.245,167.9862,168.0509,6431.0
2020-01-17 10:55:00,207.67,207.94,207.58,207.66,7039.0,167.9458,168.1641,167.873,167.9377,7039.0
2020-01-17 11:00:00,207.6,207.69,207.33,207.39,6901.0,167.8892,167.9619,167.6708,167.7193,6901.0
2020-01-17 11:05:00,207.36,207.63,207.33,207.49,7681.0,167.6951,167.9134,167.6708,167.8002,7681.0
2020-01-17 11:10:00,207.46,207.96,207.46,207.72,6778.0,167.7759,168.1803,167.7759,167.9862,6778.0
2020-01-17 11:15:00,207.7,207.79,207.55,207.78,2717.0,167.97,168.0428,167.8487,168.0347,2717.0
2020-01-17 11:20:00,207.72,207.73,207.4,207.48,11358.0,167.9862,167.9943,167.7274,167.7921,11358.0
2020-01-17 11:25:00,207.47,207.56,207.26,207.44,4858.0,167.784,167.8568,167.6142,167.7598,4858.0
2020-01-17 11:30:00,207.41,207.93,207.41,207.83,12314.0,167.7355,168.156,167.7355,168.0752,12314.0
2020-01-17 11:35:00,207.68,207.82,207.68,207.81,2617.0,167.9538,168.0671,167.9538,168.059,2617.0
2020-01-17 11:40:00,207.81,207.84,207.66,207.81,3306.0,168.059,168.0832,167.9377,168.059,3306.0
2020-01-17 11:45:00,207.81,207.87,207.58,207.65,4672.0,168.059,168.1075,167.873,167.9296,4672.0
2020-01-17 11:50:00,207.66,207.68,207.64,207.68,1509.0,167.9377,167.9538,167.9215,167.9538,1509.0
2020-01-17 11:55:00,207.72,207.85,207.7,207.85,4601.0,167.9862,168.0913,167.97,168.0913,4601.0
2020-01-17 12:00:00,207.81,207.82,207.68,207.77,3300.0,168.059,168.0671,167.9538,168.0266,3300.0
2020-01-17 12:05:00,207.79,207.83,207.71,207.74,4761.0,168.0428,168.0752,167.9781,168.0024,4761.0
2020-01-17 12:10:00,207.68,207.71,207.56,207.7,3949.0,167.9538,167.9781,167.8568,167.97,3949.0
2020-01-17 12:15:00,207.7,207.86,207.69,207.81,5821.0,167.97,168.0994,167.9619,168.059,5821.0
2020-01-17 12:20:00,207.82,207.93,207.77,207.83,3578.0,168.0671,168.156,168.0266,168.0752,3578.0
2020-01-17 12:25:00,207.83,208.01,207.82,208.01,2725.0,168.0752,168.2207,168.0671,168.2207,2725.0
2020-01-17 12:30:00,207.95,207.97,207.8,207.92,4000.0,168.1722,168.1884,168.0509,168.1479,4000.0
2020-01-17 12:35:00,207.92,208.0,207.9,208.0,3083.0,168.1479,168.2126,168.1318,168.2126,3083.0
2020-01-17 12:40:00,208.04,208.13,207.97,208.03,2800.0,168.245,168.3178,168.1884,168.2369,2800.0
2020-01-17 12:45:00,208.04,208.06,207.97,208.02,4702.0,168.245,168.2612,168.1884,168.2288,4702.0
2020-01-17 12:50:00,207.99,208.01,207.9,208.0,3700.0,168.2046,168.2207,168.1318,168.2126,3700.0
2020-01-17 12:55:00,207.98,207.99,207.9,207.9,2997.0,168.1965,168.2046,168.1318,168.1318,2997.0
2020-01-17 13:00:00,207.84,207.85,207.7,207.84,6494.0,168.0832,168.0913,167.97,168.0832,6494.0
2020-01-17 13:05:00,207.91,207.91,207.68,207.68,1975.0,168.1399,168.1399,167.9538,167.9538,1975.0
2020-01-17 13:10:00,207.71,207.75,207.67,207.75,2000.0,167.9781,168.0105,167.9458,168.0105,2000.0
2020-01-17 13:15:00,207.7,207.77,207.69,207.71,2438.0,167.97,168.0266,167.9619,167.9781,2438.0
2020-01-17 13:20:00,207.74,207.78,207.72,207.75,2414.0,168.0024,168.0347,167.9862,168.0105,2414.0
2020-01-17 13:25:00,207.69,207.74,207.65,207.69,3044.0,167.9619,168.0024,167.9296,167.9619,3044.0
2020-01-17 13:30:00,207.7,207.7,207.57,207.57,1782.0,167.97,167.97,167.8649,167.8649,1782.0
2020-01-17 13:35:00,207.56,207.76,207.56,207.71,3181.0,167.8568,168.0185,167.8568,167.9781,3181.0
2020-01-17 13:40:00,207.69,207.7,207.6,207.67,3394.0,167.9619,167.97,167.8892,167.9458,3394.0
2020-01-17 13:45:00,207.59,207.65,207.55,207.62,3940.0,167.8811,167.9296,167.8487,167.9053,3940.0
2020-01-17 13:50:00,207.62,207.74,207.62,207.66,5720.0,167.9053,168.0024,167.9053,167.9377,5720.0
2020-01-17 13:55:00,207.59,207.69,207.56,207.69,3561.0,167.8811,167.9619,167.8568,167.9619,3561.0
2020-01-17 14:00:00,207.7,207.76,207.69,207.71,2500.0,167.97,168.0185,167.9619,167.9781,2500.0
2020-01-17 14:05:00,207.69,207.69,207.57,207.65,3010.0,167.9619,167.9619,167.8649,167.9296,3010.0
2020-01-17 14:10:00,207.63,207.67,207.59,207.61,2750.0,167.9134,167.9458,167.8811,167.8972,2750.0
2020-01-17 14:15:00,207.64,207.68,207.55,207.58,2660.0,167.9215,167.9538,167.8487,167.873,2660.0
2020-01-17 14:20:00,207.58,207.58,207.42,207.45,3803.0,167.873,167.873,167.7436,167.7678,3803.0
2020-01-17 14:25:00,207.48,207.58,207.41,207.51,4688.0,167.7921,167.873,167.7355,167.8164,4688.0
2020-01-17 14:30:00,207.47,207.57,207.47,207.53,2720.0,167.784,167.8649,167.784,167.8325,2720.0
2020-01-17 14:35:00,207.54,207.54,207.44,207.45,2822.0,167.8406,167.8406,167.7598,167.7678,2822.0
2020-01-17 14:40:00,207.44,207.47,207.35,207.43,2400.0,167.7598,167.784,167.687,167.7517,2400.0
2020-01-17 14:45:00,207.42,207.42,207.27,207.3,3104.0,167.7436,167.7436,167.6223,167.6465,3104.0
2020-01-17 14:50:00,207.26,207.28,207.13,207.22,7055.0,167.6142,167.6304,167.5091,167.5818,7055.0
2020-01-17 14:55:00,207.25,207.3,207.18,207.27,2800.0,167.6061,167.6465,167.5495,167.6223,2800.0
2020-01-17 15:00:00,207.22,207.27,207.09,207.18,4659.0,167.5818,167.6223,167.4767,167.5495,4659.0
2020-01-17 15:05:00,207.13,207.13,207.04,207.06,2039.0,167.5091,167.5091,167.4363,167.4524,2039.0
2020-01-17 15:10:00,207.06,207.07,206.86,206.87,9071.0,167.4524,167.4605,167.2907,167.2988,9071.0
2020-01-17 15:15:00,206.87,206.9,206.67,206.72,9260.0,167.2988,167.3231,167.137,167.1775,9260.0
2020-01-17 15:20:00,206.72,206.74,206.61,206.67,6754.0,167.1775,167.1937,167.0885,167.137,6754.0
2020-01-17 15:25:00,206.66,206.79,206.66,206.74,9451.0,167.129,167.2341,167.129,167.1937,9451.0
2020-01-17 15:30:00,206.7,206.86,206.64,206.81,11140.0,167.1613,167.2907,167.1128,167.2503,11140.0
2020-01-17 15:35:00,206.83,206.95,206.77,206.82,6732.0,167.2664,167.3635,167.2179,167.2584,6732.0
2020-01-17 15:40:00,206.8,206.98,206.78,206.78,7772.0,167.2422,167.3877,167.226,167.226,7772.0
2020-01-17 15:45:00,206.84,206.87,206.73,206.84,9578.0,167.2745,167.2988,167.1856,167.2745,9578.0
2020-01-17 15:50:00,206.85,206.87,206.74,206.87,15034.0,167.2826,167.2988,167.1937,167.2988,15034.0
2020-01-17 15:55:00,206.88,207.02,206.7,206.86,43439.0,167.3069,167.4201,167.1613,167.2907,43439.0
2020-01-21 09:30:00,207.46,207.56,206.58,207.46,27226.0,167.7759,167.8568,167.0643,167.7759,27226.0
2020-01-21 09:35:00,207.33,207.92,207.21,207.61,9825.0,167.6708,168.1479,167.5738,167.8972,9825.0
2020-01-21 09:40:00,207.48,208.04,207.48,207.95,3859.0,167.7921,168.245,167.7921,168.1722,3859.0
2020-01-21 09:45:00,207.78,208.17,207.62,207.87,8843.0,168.0347,168.3501,167.9053,168.1075,8843.0
2020-01-21 09:50:00,207.96,207.96,207.42,207.61,3614.0,168.1803,168.1803,167.7436,167.8972,3614.0
2020-01-21 09:55:00,207.66,208.33,207.48,208.16,22409.0,167.9377,168.4795,167.7921,168.342,22409.0
2020-01-21 10:00:00,208.22,208.66,208.22,208.43,3873.0,168.3906,168.7464,168.3906,168.5604,3873.0
2020-01-21 10:05:00,208.52,208.53,208.28,208.49,2592.0,168.6332,168.6413,168.4391,168.6089,2592.0
2020-01-21 10:10:00,208.42,208.57,208.36,208.5,5620.0,168.5523,168.6736,168.5038,168.617,5620.0
2020-01-21 10:15:00,208.42,208.54,208.13,208.25,7103.0,168.5523,168.6493,168.3178,168.4148,7103.0
2020-01-21 10:20:00,208.31,208.55,208.25,208.31,10241.0,168.4633,168.6574,168.4148,168.4633,10241.0
2020-01-21 10:25:00,208.34,209.06,208.33,209.01,19322.0,168.4876,169.0699,168.4795,169.0294,19322.0
2020-01-21 10:30:00,209.02,209.25,208.98,209.06,7813.0,169.0375,169.2235,169.0052,169.0699,7813.0
2020-01-21 10:35:00,209.19,209.22,208.9,208.9,8960.0,169.175,169.1993,168.9405,168.9405,8960.0
2020-01-21 10:40:00,208.86,209.0,208.84,208.89,13708.0,168.9081,169.0214,168.892,168.9324,13708.0
2020-01-21 10:45:00,208.84,208.84,208.61,208.72,5638.0,168.892,168.892,168.706,168.7949,5638.0
2020-01-21 10:50:00,208.75,208.81,208.53,208.74,5336.0,168.8192,168.8677,168.6413,168.8111,5336.0
2020-01-21 10:55:00,208.86,208.87,208.35,208.57,9216.0,168.9081,168.9162,168.4957,168.6736,9216.0
2020-01-21 11:00:00,208.63,209.08,208.49,209.02,10170.0,168.7221,169.086,168.6089,169.0375,10170.0
2020-01-21 11:05:00,208.92,209.09,208.84,208.96,2648.0,168.9567,169.0941,168.892,168.989,2648.0
2020-01-21 11:10:00,208.93,209.15,208.92,209.06,9228.0,168.9647,169.1427,168.9567,169.0699,9228.0
2020-01-21 11:15:00,209.07,209.14,209.0,209.02,5809.0,169.078,169.1346,169.0214,169.0375,5809.0
2020-01-21 11:20:00,208.99,209.29,208.99,209.21,6477.0,169.0133,169.2559,169.0133,169.1912,6477.0
2020-01-21 11:25:00,209.19,209.19,208.98,209.04,2980.0,169.175,169.175,169.0052,169.0537,2980.0
2020-01-21 11:30:00,209.1,209.24,208.98,208.98,6733.0,169.1022,169.2154,169.0052,169.0052,6733.0
2020-01-21 11:35:00,208.98,209.05,208.83,208.83,3002.0,169.0052,169.0618,168.8839,168.8839,3002.0
2020-01-21 11:40:00,208.79,209.1,208.79,208.92,3773.0,168.8515,169.1022,168.8515,168.9567,3773.0
2020-01-21 11:45:00,208.98,209.01,208.69,208.8,17106.0,169.0052,169.0294,168.7707,168.8596,17106.0
2020-01-21 11:50:00,208.79,208.84,208.53,208.53,7785.0,168.8515,168.892,168.6413,168.6413,7785.0
2020-01-21 11:55:00,208.5,208.5,208.24,208.43,2900.0,168.617,168.617,168.4067,168.5604,2900.0
2020-01-21 12:00:00,208.36,208.42,208.1,208.1,3133.0,168.5038,168.5523,168.2935,168.2935,3133.0
2020-01-21 12:05:00,208.11,208.17,207.92,207.92,3100.0,168.3016,168.3501,168.1479,168.1479,3100.0
2020-01-21 12:10:00,207.92,207.98,207.79,207.8,2541.0,168.1479,168.1965,168.0428,168.0509,2541.0
2020-01-21 12:15:00,207.8,207.98,207.71,207.94,4400.0,168.0509,168.1965,167.9781,168.1641,4400.0
2020-01-21 12:20:00,208.07,208.07,207.91,207.95,2250.0,168.2692,168.2692,168.1399,168.1722,2250.0
2020-01-21 12:25:00,208.0,208.05,207.97,208.04,1549.0,168.2126,168.2531,168.1884,168.245,1549.0
2020-01-21 12:30:00,208.0,208.09,207.91,208.06,5209.0,168.2126,168.2854,168.1399,168.2612,5209.0
2020-01-21 12:35:00,208.1,208.18,208.08,208.13,2464.0,168.2935,168.3582,168.2773,168.3178,2464.0
2020-01-21 12:40:00,208.16,208.35,208.16,208.29,2519.0,168.342,168.4957,168.342,168.4472,2519.0
2020-01-21 12:45:00,208.33,208.39,208.25,208.27,3010.0,168.4795,168.528,168.4148,168.431,3010.0
2020-01-21 12:50:00,208.28,208.44,208.27,208.41,2008.0,168.4391,168.5685,168.431,168.5442,2008.0
2020-01-21 12:55:00,208.45,208.46,208.21,208.25,3650.0,168.5766,168.5846,168.3825,168.4148,3650.0
2020-01-21 13:00:00,208.27,208.37,208.2,208.26,2575.0,168.431,168.5119,168.3744,168.4229,2575.0
2020-01-21 13:05:00,208.26,208.32,208.2,208.26,3423.0,168.4229,168.4714,168.3744,168.4229,3423.0
2020-01-21 13:10:00,208.25,208.38,208.24,208.32,1900.0,168.4148,168.5199,168.4067,168.4714,1900.0
2020-01-21 13:15:00,208.28,208.28,208.03,208.1,4739.0,168.4391,168.4391,168.2369,168.2935,4739.0
2020-01-21 13:20:00,208.07,208.14,208.02,208.14,1818.0,168.2692,168.3259,168.2288,168.3259,1818.0
2020-01-21 13:25:00,208.16,208.23,208.12,208.18,1833.0,168.342,168.3986,168.3097,168.3582,1833.0
2020-01-21 13:30:00,208.15,208.22,208.09,208.13,6127.0,168.3339,168.3906,168.2854,168.3178,6127.0
2020-01-21 13:35:00,208.06,208.14,208.05,208.14,1400.0,168.2612,168.3259,168.2531,168.3259,1400.0
2020-01-21 13:40:00,208.11,208.34,208.09,208.34,2941.0,168.3016,168.4876,168.2854,168.4876,2941.0
2020-01-21 13:45:00,208.36,208.36,208.23,208.31,2139.0,168.5038,168.5038,168.3986,168.4633,2139.0
2020-01-21 13:50:00,208.33,208.39,208.18,208.19,2596.0,168.4795,168.528,168.3582,168.3663,2596.0
2020-01-21 13:55:00,208.25,208.28,208.06,208.12,4685.0,168.4148,168.4391,168.2612,168.3097,4685.0
2020-01-21 14:00:00,208.11,208.27,208.1,208.27,2237.0,168.3016,168.431,168.2935,168.431,2237.0
2020-01-21 14:05:00,208.25,208.4,208.15,208.35,3738.0,168.4148,168.5361,168.3339,168.4957,3738.0
2020-01-21 14:10:00,208.33,208.44,208.3,208.41,2815.0,168.4795,168.5685,168.4553,168.5442,2815.0
2020-01-21 14:15:00,208.39,208.48,208.36,208.36,4443.0,168.528,168.6008,168.5038,168.5038,4443.0
2020-01-21 14:20:00,208.35,208.35,208.23,208.28,3982.0,168.4957,168.4957,168.3986,168.4391,3982.0
2020-01-21 14:25:00,208.25,208.27,208.09,208.09,7364.0,168.4148,168.431,168.2854,168.2854,7364.0
2020-01-21 14:30:00,208.12,208.12,207.69,207.73,5706.0,168.3097,168.3097,167.9619,167.9943,5706.0
2020-01-21 14:35:00,207.68,207.79,207.53,207.62,4335.0,167.9538,168.0428,167.8325,167.9053,4335.0
2020-01-21 14:40:00,207.63,207.64,207.35,207.48,6289.0,167.9134,167.9215,167.687,167.7921,6289.0
2020-01-21 14:45:00,207.4,207.56,207.21,207.21,10028.0,167.7274,167.8568,167.5738,167.5738,10028.0
2020-01-21 14:50:00,207.26,207.26,207.09,207.18,7338.0,167.6142,167.6142,167.4767,167.5495,7338.0
2020-01-21 14:55:00,207.14,207.21,207.0,207.05,7166.0,167.5171,167.5738,167.4039,167.4444,7166.0
2020-01-21 15:00:00,207.08,207.18,206.99,207.12,12368.0,167.4686,167.5495,167.3958,167.501,12368.0
2020-01-21 15:05:00,207.18,207.42,207.14,207.28,6007.0,167.5495,167.7436,167.5171,167.6304,6007.0
2020-01-21 15:10:00,207.27,207.39,207.21,207.22,7466.0,167.6223,167.7193,167.5738,167.5818,7466.0
2020-01-21 15:15:00,207.23,207.33,207.18,207.22,8391.0,167.5899,167.6708,167.5495,167.5818,8391.0
2020-01-21 15:20:00,207.23,207.32,207.18,207.31,7503.0,167.5899,167.6627,167.5495,167.6546,7503.0
2020-01-21 15:25:00,207.31,207.34,207.09,207.3,14539.0,167.6546,167.6789,167.4767,167.6465,14539.0
2020-01-21 15:30:00,207.31,207.38,207.06,207.06,11229.0,167.6546,167.7112,167.4524,167.4524,11229.0
2020-01-21 15:35:00,207.09,207.15,207.0,207.03,8600.0,167.4767,167.5252,167.4039,167.4282,8600.0
2020-01-21 15:40:00,207.02,207.03,206.88,206.9,8330.0,167.4201,167.4282,167.3069,167.3231,8330.0
2020-01-21 15:45:00,206.88,206.92,206.76,206.79,18965.0,167.3069,167.3392,167.2098,167.2341,18965.0
2020-01-21 15:50:00,206.72,206.91,206.64,206.91,20894.0,167.1775,167.3311,167.1128,167.3311,20894.0
2020-01-21 15:55:00,206.9,206.94,206.63,206.89,43276.0,167.3231,167.3554,167.1047,167.315,43276.0
2020-01-22 09:30:00,207.39,207.6,206.8,206.92,12899.0,167.7193,167.8892,167.2422,167.3392,12899.0
2020-01-22 09:35:00,206.93,207.21,206.37,207.15,7875.0,167.3473,167.5738,166.8944,167.5252,7875.0
2020-01-22 09:40:00,207.05,207.66,207.05,207.41,6820.0,167.4444,167.9377,167.4444,167.7355,6820.0
2020-01-22 09:45:00,207.38,207.63,207.29,207.3,7710.0,167.7112,167.9134,167.6385,167.6465,7710.0
2020-01-22 09:50:00,207.28,207.59,207.13,207.59,6351.0,167.6304,167.8811,167.5091,167.8811,6351.0
2020-01-22 09:55:00,207.5,207.59,207.38,207.57,2781.0,167.8083,167.8811,167.7112,167.8649,2781.0
2020-01-22 10:00:00,207.65,207.84,207.23,207.84,13971.0,167.9296,168.0832,167.5899,168.0832,13971.0
2020-01-22 10:05:00,207.88,207.94,207.69,207.74,4254.0,168.1156,168.1641,167.9619,168.0024,4254.0
2020-01-22 10:10:00,207.84,208.08,207.7,207.7,4129.0,168.0832,168.2773,167.97,167.97,4129.0
2020-01-22 10:15:00,207.73,207.97,207.41,207.97,7159.0,167.9943,168.1884,167.7355,168.1884,7159.0
2020-01-22 10:20:00,207.91,208.31,207.91,208.25,3663.0,168.1399,168.4633,168.1399,168.4148,3663.0
2020-01-22 10:25:00,208.23,208.48,208.22,208.39,5938.0,168.3986,168.6008,168.3906,168.528,5938.0
2020-01-22 10:30:00,208.29,208.3,207.88,208.04,3981.0,168.4472,168.4553,168.1156,168.245,3981.0
2020-01-22 10:35:00,208.0,208.08,207.88,207.95,2386.0,168.2126,168.2773,168.1156,168.1722,2386.0
2020-01-22 10:40:00,207.94,208.01,207.71,207.89,17524.0,168.1641,168.2207,167.9781,168.1237,17524.0
2020-01-22 10:45:00,207.89,208.04,207.82,207.82,6079.0,168.1237,168.245,168.0671,168.0671,6079.0
2020-01-22 10:50:00,207.86,207.96,207.84,207.84,1253.0,168.0994,168.1803,168.0832,168.0832,1253.0
2020-01-22 10:55:00,207.79,208.15,207.76,207.96,17048.0,168.0428,168.3339,168.0185,168.1803,17048.0
2020-01-22 11:00:00,208.0,208.0,207.8,207.9,10226.0,168.2126,168.2126,168.0509,168.1318,10226.0
2020-01-22 11:05:00,207.9,207.9,207.57,207.57,3722.0,168.1318,168.1318,167.8649,167.8649,3722.0
2020-01-22 11:10:00,207.56,207.56,207.25,207.31,5254.0,167.8568,167.8568,167.6061,167.6546,5254.0
2020-01-22 11:15:00,207.35,207.35,207.04,207.17,3529.0,167.687,167.687,167.4363,167.5414,3529.0
2020-01-22 11:20:00,207.1,207.1,206.89,206.89,3299.0,167.4848,167.4848,167.315,167.315,3299.0
2020-01-22 11:25:00,206.87,207.05,206.81,206.99,2748.0,167.2988,167.4444,167.2503,167.3958,2748.0
2020-01-22 11:30:00,206.98,206.98,206.7,206.85,8362.0,167.3877,167.3877,167.1613,167.2826,8362.0
2020-01-22 11:35:00,206.81,206.83,206.49,206.49,1797.0,167.2503,167.2664,166.9915,166.9915,1797.0
2020-01-22 11:40:00,206.52,206.82,206.52,206.8,2665.0,167.0157,167.2584,167.0157,167.2422,2665.0
2020-01-22 11:45:00,206.73,206.73,206.59,206.69,3868.0,167.1856,167.1856,167.0724,167.1532,3868.0
2020-01-22 11:50:00,206.68,206.68,206.57,206.57,2271.0,167.1451,167.1451,167.0562,167.0562,2271.0
2020-01-22 11:55:00,206.57,206.7,206.52,206.61,4800.0,167.0562,167.1613,167.0157,167.0885,4800.0
2020-01-22 12:00:00,206.62,206.75,206.52,206.75,5039.0,167.0966,167.2017,167.0157,167.2017,5039.0
2020-01-22 12:05:00,206.77,206.88,206.72,206.87,3169.0,167.2179,167.3069,167.1775,167.2988,3169.0
2020-01-22 12:10:00,206.84,207.01,206.84,206.98,3600.0,167.2745,167.412,167.2745,167.3877,3600.0
2020-01-22 12:15:00,206.94,207.04,206.83,206.87,3693.0,167.3554,167.4363,167.2664,167.2988,3693.0
2020-01-22 12:20:00,206.85,207.05,206.82,207.01,5031.0,167.2826,167.4444,167.2584,167.412,5031.0
2020-01-22 12:25:00,206.97,207.43,206.97,207.43,6555.0,167.3797,167.7517,167.3797,167.7517,6555.0
2020-01-22 12:30:00,207.45,207.57,207.45,207.5,5673.0,167.7678,167.8649,167.7678,167.8083,5673.0
2020-01-22 12:35:00,207.56,207.64,207.56,207.56,4100.0,167.8568,167.9215,167.8568,167.8568,4100.0
2020-01-22 12:40:00,207.55,207.64,207.54,207.6,2102.0,167.8487,167.9215,167.8406,167.8892,2102.0
2020-01-22 12:45:00,207.58,207.72,207.56,207.57,2500.0,167.873,167.9862,167.8568,167.8649,2500.0
2020-01-22 12:50:00,207.6,207.72,207.54,207.72,2700.0,167.8892,167.9862,167.8406,167.9862,2700.0
2020-01-22 12:55:00,207.69,207.85,207.66,207.8,3279.0,167.9619,168.0913,167.9377,168.0509,3279.0
2020-01-22 13:00:00,207.83,207.92,207.68,207.89,5639.0,168.0752,168.1479,167.9538,168.1237,5639.0
2020-01-22 13:05:00,207.86,207.9,207.79,207.8,2856.0,168.0994,168.1318,168.0428,168.0509,2856.0
2020-01-22 13:10:00,207.76,207.81,207.67,207.76,4675.0,168.0185,168.059,167.9458,168.0185,4675.0
2020-01-22 13:15:00,207.78,207.79,207.66,207.69,1910.0,168.0347,168.0428,167.9377,167.9619,1910.0
2020-01-22 13:20:00,207.69,207.82,207.65,207.81,3529.0,167.9619,168.0671,167.9296,168.059,3529.0
2020-01-22 13:25:00,207.84,207.84,207.69,207.77,3438.0,168.0832,168.0832,167.9619,168.0266,3438.0
2020-01-22 13:30:00,207.79,207.91,207.78,207.89,3685.0,168.0428,168.1399,168.0347,168.1237,3685.0
2020-01-22 13:35:00,207.91,207.99,207.9,207.95,4931.0,168.1399,168.2046,168.1318,168.1722,4931.0
2020-01-22 13:40:00,207.93,208.0,207.87,207.9,9164.0,168.156,168.2126,168.1075,168.1318,9164.0
2020-01-22 13:45:00,207.9,207.95,207.83,207.94,3304.0,168.1318,168.1722,168.0752,168.1641,3304.0
2020-01-22 13:50:00,207.92,207.94,207.86,207.89,4635.0,168.1479,168.1641,168.0994,168.1237,4635.0
2020-01-22 13:55:00,207.91,207.93,207.88,207.88,1902.0,168.1399,168.156,168.1156,168.1156,1902.0
2020-01-22 14:00:00,207.86,207.9,207.8,207.9,5050.0,168.0994,168.1318,168.0509,168.1318,5050.0
2020-01-22 14:05:00,207.98,208.06,207.95,208.06,8538.0,168.1965,168.2612,168.1722,168.2612,8538.0
2020-01-22 14:10:00,208.09,208.1,207.99,208.05,4817.0,168.2854,168.2935,168.2046,168.2531,4817.0
2020-01-22 14:15:00,208.07,208.11,207.99,208.02,5432.0,168.2692,168.3016,168.2046,168.2288,5432.0
2020-01-22 14:20:00,208.04,208.05,207.78,207.87,5305.0,168.245,168.2531,168.0347,168.1075,5305.0
2020-01-22 14:25:00,207.94,208.13,207.76,207.79,4786.0,168.1641,168.3178,168.0185,168.0428,4786.0
2020-01-22 14:30:00,207.8,208.03,207.78,207.99,2700.0,168.0509,168.2369,168.0347,168.2046,2700.0
2020-01-22 14:35:00,207.95,208.07,207.95,208.03,4691.0,168.1722,168.2692,168.1722,168.2369,4691.0
2020-01-22 14:40:00,208.03,208.03,207.83,207.89,4274.0,168.2369,168.2369,168.0752,168.1237,4274.0
2020-01-22 14:45:00,207.83,207.86,207.81,207.81,931.0,168.0752,168.0994,168.059,168.059,931.0
2020-01-22 14:50:00,207.8,207.84,207.79,207.83,1799.0,168.0509,168.0832,168.0428,168.0752,1799.0
2020-01-22 14:55:00,207.83,207.9,207.76,207.81,5181.0,168.0752,168.1318,168.0185,168.059,5181.0
2020-01-22 15:00:00,207.79,207.8,207.72,207.72,4600.0,168.0428,168.0509,167.9862,167.9862,4600.0
2020-01-22 15:05:00,207.72,207.74,207.31,207.32,9080.0,167.9862,168.0024,167.6546,167.6627,9080.0
2020-01-22 15:10:00,207.31,207.32,207.18,207.19,5182.0,167.6546,167.6627,167.5495,167.5576,5182.0
2020-01-22 15:15:00,207.17,207.21,207.06,207.15,6255.0,167.5414,167.5738,167.4524,167.5252,6255.0
2020-01-22 15:20:00,207.14,207.2,207.07,207.14,2299.0,167.5171,167.5657,167.4605,167.5171,2299.0
2020-01-22 15:25:00,207.22,207.29,207.19,207.26,1741.0,167.5818,167.6385,167.5576,167.6142,1741.0
2020-01-22 15:30:00,207.25,207.45,207.1,207.34,7709.0,167.6061,167.7678,167.4848,167.6789,7709.0
2020-01-22 15:35:00,207.29,207.46,207.29,207.31,5661.0,167.6385,167.7759,167.6385,167.6546,5661.0
2020-01-22 15:40:00,207.3,207.36,207.19,207.26,9750.0,167.6465,167.6951,167.5576,167.6142,9750.0
2020-01-22 15:45:00,207.24,207.34,207.17,207.32,7577.0,167.598,167.6789,167.5414,167.6627,7577.0
2020-01-22 15:50:00,207.37,207.59,207.25,207.28,43971.0,167.7031,167.8811,167.6061,167.6304,43971.0
2020-01-22 15:55:00,207.33,207.55,207.28,207.49,23027.0,167.6708,167.8487,167.6304,167.8002,23027.0
2020-01-23 09:30:00,207.69,207.99,206.59,206.98,19223.0,167.9619,168.2046,167.0724,167.3877,19223.0
2020-01-23 09:35:00,206.99,208.05,206.85,207.63,34477.0,167.3958,168.2531,167.2826,167.9134,34477.0
2020-01-23 09:40:00,207.76,208.54,207.76,208.4,19083.0,168.0185,168.6493,168.0185,168.5361,19083.0
2020-01-23 09:45:00,208.26,208.26,207.49,207.49,9822.0,168.4229,168.4229,167.8002,167.8002,9822.0
2020-01-23 09:50:00,207.5,208.58,207.28,207.87,35955.0,167.8083,168.6817,167.6304,168.1075,35955.0
2020-01-23 09:55:00,207.8,208.26,207.66,207.98,9585.0,168.0509,168.4229,167.9377,168.1965,9585.0
2020-01-23 10:00:00,207.92,208.45,207.88,208.44,12871.0,168.1479,168.5766,168.1156,168.5685,12871.0
2020-01-23 10:05:00,208.45,208.76,208.44,208.52,10956.0,168.5766,168.8273,168.5685,168.6332,10956.0
2020-01-23 10:10:00,208.67,208.8,208.51,208.75,5280.0,168.7545,168.8596,168.6251,168.8192,5280.0
2020-01-23 10:15:00,208.76,208.79,208.47,208.68,6171.0,168.8273,168.8515,168.5927,168.7626,6171.0
2020-01-23 10:20:00,208.55,208.72,208.1,208.22,8201.0,168.6574,168.7949,168.2935,168.3906,8201.0
2020-01-23 10:25:00,208.26,208.68,208.25,208.47,8357.0,168.4229,168.7626,168.4148,168.5927,8357.0
2020-01-23 10:30:00,208.4,208.83,208.37,208.83,14676.0,168.5361,168.8839,168.5119,168.8839,14676.0
2020-01-23 10:35:00,208.88,209.14,208.68,208.81,15976.0,168.9243,169.1346,168.7626,168.8677,15976.0
2020-01-23 10:40:00,208.79,208.85,208.75,208.76,7544.0,168.8515,168.9,168.8192,168.8273,7544.0
2020-01-23 10:45:00,208.75,208.81,208.43,208.43,11016.0,168.8192,168.8677,168.5604,168.5604,11016.0
2020-01-23 10:50:00,208.41,208.45,208.08,208.21,18846.0,168.5442,168.5766,168.2773,168.3825,18846.0
2020-01-23 10:55:00,208.21,208.21,208.07,208.19,7845.0,168.3825,168.3825,168.2692,168.3663,7845.0
2020-01-23 11:00:00,207.92,207.98,207.61,207.73,6489.0,168.1479,168.1965,167.8972,167.9943,6489.0
2020-01-23 11:05:00,207.66,207.72,207.57,207.72,2181.0,167.9377,167.9862,167.8649,167.9862,2181.0
2020-01-23 11:10:00,207.71,207.8,207.59,207.71,1828.0,167.9781,168.0509,167.8811,167.9781,1828.0
2020-01-23 11:15:00,207.76,208.17,207.74,207.9,5349.0,168.0185,168.3501,168.0024,168.1318,5349.0
2020-01-23 11:20:00,207.9,207.94,207.81,207.85,1600.0,168.1318,168.1641,168.059,168.0913,1600.0
2020-01-23 11:25:00,207.87,208.02,207.74,207.95,4375.0,168.1075,168.2288,168.0024,168.1722,4375.0
2020-01-23 11:30:00,207.95,208.05,207.89,208.05,4516.0,168.1722,168.2531,168.1237,168.2531,4516.0
2020-01-23 11:35:00,208.04,208.4,208.04,208.1,8411.0,168.245,168.5361,168.245,168.2935,8411.0
2020-01-23 11:40:00,208.1,208.11,207.97,208.0,2825.0,168.2935,168.3016,168.1884,168.2126,2825.0
2020-01-23 11:45:00,208.04,208.04,207.85,207.85,2063.0,168.245,168.245,168.0913,168.0913,2063.0
2020-01-23 11:50:00,207.86,208.02,207.75,207.86,10891.0,168.0994,168.2288,168.0105,168.0994,10891.0
2020-01-23 11:55:00,207.78,207.84,207.72,207.77,1814.0,168.0347,168.0832,167.9862,168.0266,1814.0
2020-01-23 12:00:00,207.83,208.02,207.8,207.98,1501.0,168.0752,168.2288,168.0509,168.1965,1501.0
2020-01-23 12:05:00,207.92,208.37,207.92,208.37,8677.0,168.1479,168.5119,168.1479,168.5119,8677.0
2020-01-23 12:10:00,208.39,208.43,208.22,208.33,2282.0,168.528,168.5604,168.3906,168.4795,2282.0
2020-01-23 12:15:00,208.22,208.22,208.08,208.21,1413.0,168.3906,168.3906,168.2773,168.3825,1413.0
2020-01-23 12:20:00,208.16,208.22,208.01,208.12,1303.0,168.342,168.3906,168.2207,168.3097,1303.0
2020-01-23 12:25:00,208.15,208.26,207.94,208.13,3694.0,168.3339,168.4229,168.1641,168.3178,3694.0
2020-01-23 12:30:00,208.07,208.07,207.84,207.84,1014.0,168.2692,168.2692,168.0832,168.0832,1014.0
2020-01-23 12:35:00,207.88,207.88,207.79,207.84,3533.0,168.1156,168.1156,168.0428,168.0832,3533.0
2020-01-23 12:40:00,207.86,207.96,207.71,207.83,7351.0,168.0994,168.1803,167.9781,168.0752,7351.0
2020-01-23 12:45:00,207.86,207.86,207.77,207.82,3286.0,168.0994,168.0994,168.0266,168.0671,3286.0
2020-01-23 12:50:00,207.81,207.81,207.64,207.7,2500.0,168.059,168.059,167.9215,167.97,2500.0
2020-01-23 12:55:00,207.69,207.74,207.64,207.74,856.0,167.9619,168.0024,167.9215,168.0024,856.0
2020-01-23 13:00:00,207.76,207.76,207.49,207.49,2008.0,168.0185,168.0185,167.8002,167.8002,2008.0
2020-01-23 13:05:00,207.53,207.58,207.45,207.45,3009.0,167.8325,167.873,167.7678,167.7678,3009.0
2020-01-23 13:10:00,207.49,207.59,207.49,207.56,1856.0,167.8002,167.8811,167.8002,167.8568,1856.0
2020-01-23 13:15:00,207.57,207.66,207.53,207.65,3377.0,167.8649,167.9377,167.8325,167.9296,3377.0
2020-01-23 13:20:00,207.73,207.96,207.73,207.9,2143.0,167.9943,168.1803,167.9943,168.1318,2143.0
2020-01-23 13:25:00,207.92,207.92,207.74,207.87,2802.0,168.1479,168.1479,168.0024,168.1075,2802.0
2020-01-23 13:30:00,207.78,207.9,207.78,207.87,2413.0,168.0347,168.1318,168.0347,168.1075,2413.0
2020-01-23 13:35:00,207.86,207.97,207.85,207.89,2184.0,168.0994,168.1884,168.0913,168.1237,2184.0
2020-01-23 13:40:00,207.92,208.07,207.84,208.07,1803.0,168.1479,168.2692,168.0832,168.2692,1803.0
2020-01-23 13:45:00,208.04,208.34,208.01,208.32,6210.0,168.245,168.4876,168.2207,168.4714,6210.0
2020-01-23 13:50:00,208.32,208.42,208.24,208.37,4491.0,168.4714,168.5523,168.4067,168.5119,4491.0
2020-01-23 13:55:00,208.34,208.41,208.32,208.41,3306.0,168.4876,168.5442,168.4714,168.5442,3306.0
2020-01-23 14:00:00,208.41,208.43,208.19,208.19,2138.0,168.5442,168.5604,168.3663,168.3663,2138.0
2020-01-23 14:05:00,208.2,208.38,208.2,208.26,4626.0,168.3744,168.5199,168.3744,168.4229,4626.0
2020-01-23 14:10:00,208.33,208.33,208.17,208.25,28600.0,168.4795,168.4795,168.3501,168.4148,28600.0
2020-01-23 14:15:00,208.28,208.47,208.26,208.4,4600.0,168.4391,168.5927,168.4229,168.5361,4600.0
2020-01-23 14:20:00,208.43,208.45,208.08,208.08,8366.0,168.5604,168.5766,168.2773,168.2773,8366.0
2020-01-23 14:25:00,208.06,208.14,207.96,208.06,7436.0,168.2612,168.3259,168.1803,168.2612,7436.0
2020-01-23 14:30:00,208.04,208.11,207.96,207.98,3217.0,168.245,168.3016,168.1803,168.1965,3217.0
2020-01-23 14:35:00,207.96,208.14,207.96,208.07,3720.0,168.1803,168.3259,168.1803,168.2692,3720.0
2020-01-23 14:40:00,208.08,208.13,207.99,208.09,3031.0,168.2773,168.3178,168.2046,168.2854,3031.0
2020-01-23 14:45:00,208.15,208.15,207.97,208.06,2557.0,168.3339,168.3339,168.1884,168.2612,2557.0
2020-01-23 14:50:00,208.05,208.12,207.99,208.09,2560.0,168.2531,168.3097,168.2046,168.2854,2560.0
2020-01-23 14:55:00,208.04,208.17,208.04,208.15,2169.0,168.245,168.3501,168.245,168.3339,2169.0
2020-01-23 15:00:00,208.18,208.21,208.1,208.18,3031.0,168.3582,168.3825,168.2935,168.3582,3031.0
2020-01-23 15:05:00,208.18,208.27,208.11,208.22,5912.0,168.3582,168.431,168.3016,168.3906,5912.0
2020-01-23 15:10:00,208.21,208.3,208.17,208.24,3943.0,168.3825,168.4553,168.3501,168.4067,3943.0
2020-01-23 15:15:00,208.22,208.25,208.18,208.19,2303.0,168.3906,168.4148,168.3582,168.3663,2303.0
2020-01-23 15:20:00,208.21,208.37,208.18,208.26,3600.0,168.3825,168.5119,168.3582,168.4229,3600.0
2020-01-23 15:25:00,208.26,208.38,208.2,208.28,12615.0,168.4229,168.5199,168.3744,168.4391,12615.0
2020-01-23 15:30:00,208.24,208.34,208.19,208.28,6720.0,168.4067,168.4876,168.3663,168.4391,6720.0
2020-01-23 15:35:00,208.27,208.36,208.27,208.29,2263.0,168.431,168.5038,168.431,168.4472,2263.0
2020-01-23 15:40:00,208.3,208.35,208.19,208.26,5169.0,168.4553,168.4957,168.3663,168.4229,5169.0
2020-01-23 15:45:00,208.31,208.41,208.28,208.34,5963.0,168.4633,168.5442,168.4391,168.4876,5963.0
2020-01-23 15:50:00,208.31,208.33,207.95,207.95,30433.0,168.4633,168.4795,168.1722,168.1722,30433.0
2020-01-23 15:55:00,208.02,208.33,207.99,208.24,59586.0,168.2288,168.4795,168.2046,168.4067,59586.0
2020-01-24 09:30:00,208.91,209.42,208.27,208.66,31014.0,168.9486,169.361,168.431,168.7464,31014.0
2020-01-24 09:35:00,208.58,209.28,208.58,209.26,19039.0,168.6817,169.2478,168.6817,169.2316,19039.0
2020-01-24 09:40:00,209.18,209.57,209.18,209.55,10416.0,169.1669,169.4823,169.1669,169.4661,10416.0
2020-01-24 09:45:00,209.45,209.63,209.28,209.47,5370.0,169.3853,169.5308,169.2478,169.4014,5370.0
2020-01-24 09:50:00,209.52,209.59,209.19,209.48,5789.0,169.4419,169.4985,169.175,169.4095,5789.0
2020-01-24 09:55:00,209.41,209.79,209.4,209.55,3831.0,169.3529,169.6602,169.3448,169.4661,3831.0
2020-01-24 10:00:00,209.56,209.59,209.19,209.19,6048.0,169.4742,169.4985,169.175,169.175,6048.0
2020-01-24 10:05:00,209.09,209.34,209.05,209.14,8501.0,169.0941,169.2963,169.0618,169.1346,8501.0
2020-01-24 10:10:00,209.15,209.74,209.07,209.59,30394.0,169.1427,169.6198,169.078,169.4985,30394.0
2020-01-24 10:15:00,209.55,209.63,209.07,209.13,5193.0,169.4661,169.5308,169.078,169.1265,5193.0
2020-01-24 10:20:00,209.05,209.27,208.91,208.99,4315.0,169.0618,169.2397,168.9486,169.0133,4315.0
2020-01-24 10:25:00,208.95,208.96,208.68,208.68,6075.0,168.9809,168.989,168.7626,168.7626,6075.0
2020-01-24 10:30:00,208.65,208.89,208.63,208.75,5930.0,168.7383,168.9324,168.7221,168.8192,5930.0
2020-01-24 10:35:00,208.72,208.74,208.42,208.58,7692.0,168.7949,168.8111,168.5523,168.6817,7692.0
2020-01-24 10:40:00,208.49,208.75,208.4,208.58,4921.0,168.6089,168.8192,168.5361,168.6817,4921.0
2020-01-24 10:45:00,208.6,208.74,208.5,208.55,3900.0,168.6979,168.8111,168.617,168.6574,3900.0
2020-01-24 10:50:00,208.6,208.99,208.6,208.99,6006.0,168.6979,169.0133,168.6979,169.0133,6006.0
2020-01-24 10:55:00,208.93,209.07,208.71,208.99,9259.0,168.9647,169.078,168.7868,169.0133,9259.0
2020-01-24 11:00:00,209.03,209.18,209.0,209.11,3975.0,169.0456,169.1669,169.0214,169.1103,3975.0
2020-01-24 11:05:00,209.16,209.16,208.92,208.97,4854.0,169.1507,169.1507,168.9567,168.9971,4854.0
2020-01-24 11:10:00,208.94,209.12,208.92,209.03,4587.0,168.9728,169.1184,168.9567,169.0456,4587.0
2020-01-24 11:15:00,209.0,209.15,208.93,209.04,10624.0,169.0214,169.1427,168.9647,169.0537,10624.0
2020-01-24 11:20:00,209.04,209.18,208.98,209.06,5548.0,169.0537,169.1669,169.0052,169.0699,5548.0
2020-01-24 11:25:00,209.06,209.21,208.93,209.21,4654.0,169.0699,169.1912,168.9647,169.1912,4654.0
2020-01-24 11:30:00,209.1,209.24,209.02,209.1,5743.0,169.1022,169.2154,169.0375,169.1022,5743.0
2020-01-24 11:35:00,209.09,209.09,208.78,208.86,6195.0,169.0941,169.0941,168.8434,168.9081,6195.0
2020-01-24 11:40:00,208.77,208.81,208.53,208.75,16616.0,168.8353,168.8677,168.6413,168.8192,16616.0
2020-01-24 11:45:00,208.79,209.09,208.79,208.98,4200.0,168.8515,169.0941,168.8515,169.0052,4200.0
2020-01-24 11:50:00,208.95,209.25,208.94,209.22,6383.0,168.9809,169.2235,168.9728,169.1993,6383.0
2020-01-24 11:55:00,209.16,209.16,208.93,209.0,5738.0,169.1507,169.1507,168.9647,169.0214,5738.0
2020-01-24 12:00:00,208.97,208.99,208.81,208.96,17370.0,168.9971,169.0133,168.8677,168.989,17370.0
2020-01-24 12:05:00,208.94,208.94,208.75,208.77,11659.0,168.9728,168.9728,168.8192,168.8353,11659.0
2020-01-24 12:10:00,208.77,208.92,208.67,208.89,8705.0,168.8353,168.9567,168.7545,168.9324,8705.0
2020-01-24 12:15:00,208.94,208.97,208.37,208.42,11575.0,168.9728,168.9971,168.5119,168.5523,11575.0
2020-01-24 12:20:00,208.36,208.59,208.35,208.59,5043.0,168.5038,168.6898,168.4957,168.6898,5043.0
2020-01-24 12:25:00,208.62,208.62,208.38,208.51,6712.0,168.714,168.714,168.5199,168.6251,6712.0
2020-01-24 12:30:00,208.46,208.62,208.44,208.56,6440.0,168.5846,168.714,168.5685,168.6655,6440.0
2020-01-24 12:35:00,208.56,208.64,208.5,208.5,4761.0,168.6655,168.7302,168.617,168.617,4761.0
2020-01-24 12:40:00,208.55,208.62,208.42,208.44,6956.0,168.6574,168.714,168.5523,168.5685,6956.0
2020-01-24 12:45:00,208.47,208.59,208.35,208.58,6642.0,168.5927,168.6898,168.4957,168.6817,6642.0
2020-01-24 12:50:00,208.56,208.66,208.53,208.58,6007.0,168.6655,168.7464,168.6413,168.6817,6007.0
2020-01-24 12:55:00,208.63,208.65,208.56,208.65,2529.0,168.7221,168.7383,168.6655,168.7383,2529.0
2020-01-24 13:00:00,208.6,208.62,208.48,208.5,7659.0,168.6979,168.714,168.6008,168.617,7659.0
2020-01-24 13:05:00,208.47,208.49,208.28,208.43,6071.0,168.5927,168.6089,168.4391,168.5604,6071.0
2020-01-24 13:10:00,208.45,208.45,208.27,208.28,5425.0,168.5766,168.5766,168.431,168.4391,5425.0
2020-01-24 13:15:00,208.31,208.34,208.21,208.24,6415.0,168.4633,168.4876,168.3825,168.4067,6415.0
2020-01-24 13:20:00,208.19,208.99,208.19,208.83,23461.0,168.3663,169.0133,168.3663,168.8839,23461.0
2020-01-24 13:25:00,208.81,208.96,208.8,208.89,6394.0,168.8677,168.989,168.8596,168.9324,6394.0
2020-01-24 13:30:00,208.92,208.92,208.75,208.8,7926.0,168.9567,168.9567,168.8192,168.8596,7926.0
2020-01-24 13:35:00,208.8,209.23,208.76,209.19,22237.0,168.8596,169.2074,168.8273,169.175,22237.0
2020-01-24 13:40:00,209.13,209.31,209.13,209.3,17147.0,169.1265,169.2721,169.1265,169.264,17147.0
2020-01-24 13:45:00,209.23,209.38,208.96,208.96,8891.0,169.2074,169.3287,168.989,168.989,8891.0
2020-01-24 13:50:00,208.98,209.37,208.97,209.28,11064.0,169.0052,169.3206,168.9971,169.2478,11064.0
2020-01-24 13:55:00,209.27,209.46,209.26,209.45,5034.0,169.2397,169.3934,169.2316,169.3853,5034.0
2020-01-24 14:00:00,209.44,209.52,209.26,209.31,11459.0,169.3772,169.4419,169.2316,169.2721,11459.0
2020-01-24 14:05:00,209.31,209.34,209.05,209.11,10420.0,169.2721,169.2963,169.0618,169.1103,10420.0
2020-01-24 14:10:00,209.08,209.12,208.84,208.91,13995.0,169.086,169.1184,168.892,168.9486,13995.0
2020-01-24 14:15:00,208.95,208.95,208.37,208.37,4430.0,168.9809,168.9809,168.5119,168.5119,4430.0
2020-01-24 14:20:00,208.44,208.55,208.29,208.32,46713.0,168.5685,168.6574,168.4472,168.4714,46713.0
2020-01-24 14:25:00,208.32,208.61,208.32,208.49,5335.0,168.4714,168.706,168.4714,168.6089,5335.0
2020-01-24 14:30:00,208.45,208.73,208.44,208.69,3400.0,168.5766,168.803,168.5685,168.7707,3400.0
2020-01-24 14:35:00,208.73,208.74,208.44,208.73,6746.0,168.803,168.8111,168.5685,168.803,6746.0
2020-01-24 14:40:00,208.78,208.8,208.67,208.7,5488.0,168.8434,168.8596,168.7545,168.7787,5488.0
2020-01-24 14:45:00,208.71,208.84,208.65,208.84,8466.0,168.7868,168.892,168.7383,168.892,8466.0
2020-01-24 14:50:00,208.86,208.96,208.76,208.82,6907.0,168.9081,168.989,168.8273,168.8758,6907.0
2020-01-24 14:55:00,208.83,209.32,208.83,209.18,28568.0,168.8839,169.2801,168.8839,169.1669,28568.0
2020-01-24 15:00:00,209.15,209.21,208.86,209.09,5726.0,169.1427,169.1912,168.9081,169.0941,5726.0
2020-01-24 15:05:00,209.13,209.32,209.11,209.28,11325.0,169.1265,169.2801,169.1103,169.2478,11325.0
2020-01-24 15:10:00,209.31,209.36,209.19,209.33,9497.0,169.2721,169.3125,169.175,169.2882,9497.0
2020-01-24 15:15:00,209.34,209.55,209.25,209.49,10673.0,169.2963,169.4661,169.2235,169.4176,10673.0
2020-01-24 15:20:00,209.48,209.61,209.48,209.51,12033.0,169.4095,169.5147,169.4095,169.4338,12033.0
2020-01-24 15:25:00,209.52,209.54,209.31,209.31,10027.0,169.4419,169.4581,169.2721,169.2721,10027.0
2020-01-24 15:30:00,209.31,209.31,208.96,209.03,14439.0,169.2721,169.2721,168.989,169.0456,14439.0
2020-01-24 15:35:00,209.05,209.19,208.94,208.97,9067.0,169.0618,169.175,168.9728,168.9971,9067.0
2020-01-24 15:40:00,209.0,209.08,208.88,209.05,17741.0,169.0214,169.086,168.9243,169.0618,17741.0
2020-01-24 15:45:00,209.05,209.27,208.98,209.21,14848.0,169.0618,169.2397,169.0052,169.1912,14848.0
2020-01-24 15:50:00,209.17,209.19,208.77,209.11,34892.0,169.1588,169.175,168.8353,169.1103,34892.0
2020-01-24 15:55:00,209.13,209.29,209.0,209.25,49415.0,169.1265,169.2559,169.0214,169.2235,49415.0
2020-01-27 09:30:00,208.88,210.37,208.37,210.37,42487.0,168.9243,170.1293,168.5119,170.1293,42487.0
2020-01-27 09:35:00,210.38,212.71,210.35,212.17,55283.0,170.1374,172.0217,170.1131,171.585,55283.0
2020-01-27 09:40:00,212.18,213.38,212.15,212.64,37763.0,171.5931,172.5635,171.5688,171.9651,37763.0
2020-01-27 09:45:00,212.49,212.72,211.84,212.51,26864.0,171.8438,172.0298,171.3181,171.8599,26864.0
2020-01-27 09:50:00,212.55,212.83,212.45,212.72,14308.0,171.8923,172.1187,171.8114,172.0298,14308.0
2020-01-27 09:55:00,212.64,212.89,212.45,212.46,22580.0,171.9651,172.1673,171.8114,171.8195,22580.0
2020-01-27 10:00:00,212.51,212.52,211.81,212.22,15063.0,171.8599,171.868,171.2938,171.6254,15063.0
2020-01-27 10:05:00,212.21,213.67,212.11,213.66,27730.0,171.6173,172.798,171.5365,172.79,27730.0
2020-01-27 10:10:00,213.74,214.19,212.86,213.06,32243.0,172.8547,173.2186,172.143,172.3047,32243.0
2020-01-27 10:15:00,213.07,213.33,212.7,212.83,35181.0,172.3128,172.5231,172.0136,172.1187,35181.0
2020-01-27 10:20:00,212.77,213.15,212.67,212.88,19506.0,172.0702,172.3775,171.9893,172.1592,19506.0
2020-01-27 10:25:00,212.83,213.17,212.66,212.77,14062.0,172.1187,172.3937,171.9812,172.0702,14062.0
2020-01-27 10:30:00,212.75,213.3,212.74,212.86,18200.0,172.054,172.4988,172.0459,172.143,18200.0
2020-01-27 10:35:00,212.86,213.5,212.83,213.43,16791.0,172.143,172.6606,172.1187,172.604,16791.0
2020-01-27 10:40:00,213.34,213.34,212.45,212.45,6021.0,172.5312,172.5312,171.8114,171.8114,6021.0
2020-01-27 10:45:00,212.44,212.5,212.29,212.36,4340.0,171.8033,171.8519,171.682,171.7386,4340.0
2020-01-27 10:50:00,212.4,212.8,212.4,212.73,10200.0,171.771,172.0945,171.771,172.0379,10200.0
2020-01-27 10:55:00,212.72,212.93,212.7,212.87,8528.0,172.0298,172.1996,172.0136,172.1511,8528.0
2020-01-27 11:00:00,212.88,212.88,212.64,212.64,7162.0,172.1592,172.1592,171.9651,171.9651,7162.0
2020-01-27 11:05:00,212.59,212.61,212.23,212.4,9775.0,171.9246,171.9408,171.6335,171.771,9775.0
2020-01-27 11:10:00,212.41,212.53,212.39,212.52,4150.0,171.7791,171.8761,171.7629,171.868,4150.0
2020-01-27 11:15:00,212.53,212.6,212.36,212.6,6378.0,171.8761,171.9327,171.7386,171.9327,6378.0
2020-01-27 11:20:00,212.55,212.99,212.49,212.88,7526.0,171.8923,172.2481,171.8438,172.1592,7526.0
2020-01-27 11:25:00,212.97,213.32,212.91,213.09,16454.0,172.2319,172.515,172.1834,172.329,16454.0
2020-01-27 11:30:00,213.11,213.27,213.05,213.16,6769.0,172.3452,172.4746,172.2966,172.3856,6769.0
2020-01-27 11:35:00,213.25,213.38,213.18,213.38,6200.0,172.4584,172.5635,172.4018,172.5635,6200.0
2020-01-27 11:40:00,213.36,213.48,213.26,213.36,7100.0,172.5473,172.6444,172.4665,172.5473,7100.0
2020-01-27 11:45:00,213.39,213.39,213.15,213.26,5814.0,172.5716,172.5716,172.3775,172.4665,5814.0
2020-01-27 11:50:00,213.17,213.36,213.13,213.3,12590.0,172.3937,172.5473,172.3613,172.4988,12590.0
2020-01-27 11:55:00,213.27,213.31,212.76,212.76,8191.0,172.4746,172.5069,172.0621,172.0621,8191.0
2020-01-27 12:00:00,212.71,212.75,212.57,212.7,3594.0,172.0217,172.054,171.9085,172.0136,3594.0
2020-01-27 12:05:00,212.68,213.0,212.68,212.89,5565.0,171.9974,172.2562,171.9974,172.1673,5565.0
2020-01-27 12:10:00,212.89,213.1,212.83,212.97,6106.0,172.1673,172.3371,172.1187,172.2319,6106.0
2020-01-27 12:15:00,213.01,213.06,212.9,212.98,2700.0,172.2643,172.3047,172.1753,172.24,2700.0
2020-01-27 12:20:00,212.98,213.16,212.88,213.15,3657.0,172.24,172.3856,172.1592,172.3775,3657.0
2020-01-27 12:25:00,213.14,213.36,213.08,213.08,4860.0,172.3694,172.5473,172.3209,172.3209,4860.0
2020-01-27 12:30:00,213.08,213.42,213.08,213.42,6945.0,172.3209,172.5959,172.3209,172.5959,6945.0
2020-01-27 12:35:00,213.4,213.4,212.76,212.78,12738.0,172.5797,172.5797,172.0621,172.0783,12738.0
2020-01-27 12:40:00,212.9,213.22,212.89,213.22,6196.0,172.1753,172.4341,172.1673,172.4341,6196.0
2020-01-27 12:45:00,213.19,213.2,212.8,212.83,4009.0,172.4099,172.418,172.0945,172.1187,4009.0
2020-01-27 12:50:00,212.91,212.99,212.85,212.92,5200.0,172.1834,172.2481,172.1349,172.1915,5200.0
2020-01-27 12:55:00,212.88,213.03,212.88,212.98,7554.0,172.1592,172.2805,172.1592,172.24,7554.0
2020-01-27 13:00:00,212.99,213.29,212.99,213.28,8238.0,172.2481,172.4907,172.2481,172.4827,8238.0
2020-01-27 13:05:00,213.24,213.27,213.08,213.24,7868.0,172.4503,172.4746,172.3209,172.4503,7868.0
2020-01-27 13:10:00,213.25,213.25,213.04,213.22,7100.0,172.4584,172.4584,172.2886,172.4341,7100.0
2020-01-27 13:15:00,213.23,213.49,213.22,213.27,18134.0,172.4422,172.6525,172.4341,172.4746,18134.0
2020-01-27 13:20:00,213.27,213.27,213.03,213.07,4089.0,172.4746,172.4746,172.2805,172.3128,4089.0
2020-01-27 13:25:00,213.09,213.2,212.94,213.08,10715.0,172.329,172.418,172.2077,172.3209,10715.0
2020-01-27 13:30:00,213.06,213.31,213.05,213.25,14802.0,172.3047,172.5069,172.2966,172.4584,14802.0
2020-01-27 13:35:00,213.26,213.4,213.23,213.3,10019.0,172.4665,172.5797,172.4422,172.4988,10019.0
2020-01-27 13:40:00,213.39,213.39,213.12,213.13,16794.0,172.5716,172.5716,172.3533,172.3613,16794.0
2020-01-27 13:45:00,213.14,213.15,212.94,213.12,5222.0,172.3694,172.3775,172.2077,172.3533,5222.0
2020-01-27 13:50:00,213.17,213.26,213.06,213.11,7904.0,172.3937,172.4665,172.3047,172.3452,7904.0
2020-01-27 13:55:00,213.12,213.15,212.97,213.0,7957.0,172.3533,172.3775,172.2319,172.2562,7957.0
2020-01-27 14:00:00,213.09,213.24,212.94,213.15,5395.0,172.329,172.4503,172.2077,172.3775,5395.0
2020-01-27 14:05:00,213.17,213.4,213.16,213.36,3300.0,172.3937,172.5797,172.3856,172.5473,3300.0
2020-01-27 14:10:00,213.4,213.45,213.24,213.39,3672.0,172.5797,172.6201,172.4503,172.5716,3672.0
2020-01-27 14:15:00,213.39,213.6,213.38,213.59,7804.0,172.5716,172.7414,172.5635,172.7334,7804.0
2020-01-27 14:20:00,213.59,213.71,213.3,213.38,6522.0,172.7334,172.8304,172.4988,172.5635,6522.0
2020-01-27 14:25:00,213.43,213.65,213.41,213.61,4370.0,172.604,172.7819,172.5878,172.7495,4370.0
2020-01-27 14:30:00,213.59,213.63,213.45,213.45,3686.0,172.7334,172.7657,172.6201,172.6201,3686.0
2020-01-27 14:35:00,213.46,213.58,213.44,213.48,8496.0,172.6282,172.7253,172.612,172.6444,8496.0
2020-01-27 14:40:00,213.47,213.55,213.44,213.54,5431.0,172.6363,172.701,172.612,172.6929,5431.0
2020-01-27 14:45:00,213.49,213.52,213.38,213.39,3968.0,172.6525,172.6767,172.5635,172.5716,3968.0
2020-01-27 14:50:00,213.37,213.45,213.32,213.43,8547.0,172.5554,172.6201,172.515,172.604,8547.0
2020-01-27 14:55:00,213.4,213.73,213.3,213.65,19975.0,172.5797,172.8466,172.4988,172.7819,19975.0
2020-01-27 15:00:00,213.57,213.63,213.43,213.5,11559.0,172.7172,172.7657,172.604,172.6606,11559.0
2020-01-27 15:05:00,213.53,213.62,213.39,213.44,13281.0,172.6848,172.7576,172.5716,172.612,13281.0
2020-01-27 15:10:00,213.41,213.5,213.14,213.31,10634.0,172.5878,172.6606,172.3694,172.5069,10634.0
2020-01-27 15:15:00,213.28,213.56,213.28,213.32,8910.0,172.4827,172.7091,172.4827,172.515,8910.0
2020-01-27 15:20:00,213.27,213.43,213.19,213.19,6384.0,172.4746,172.604,172.4099,172.4099,6384.0
2020-01-27 15:25:00,213.24,213.26,213.04,213.05,6589.0,172.4503,172.4665,172.2886,172.2966,6589.0
2020-01-27 15:30:00,213.03,213.36,212.97,213.3,13874.0,172.2805,172.5473,172.2319,172.4988,13874.0
2020-01-27 15:35:00,213.24,213.53,213.16,213.5,13157.0,172.4503,172.6848,172.3856,172.6606,13157.0
2020-01-27 15:40:00,213.45,213.58,213.45,213.57,12417.0,172.6201,172.7253,172.6201,172.7172,12417.0
2020-01-27 15:45:00,213.57,213.63,213.3,213.46,12325.0,172.7172,172.7657,172.4988,172.6282,12325.0
2020-01-27 15:50:00,213.4,213.5,213.11,213.14,48422.0,172.5797,172.6606,172.3452,172.3694,48422.0
2020-01-27 15:55:00,213.17,213.33,212.82,212.94,104811.0,172.3937,172.5231,172.1106,172.2077,104811.0
2020-01-28 09:30:00,213.01,213.67,213.0,213.34,17191.0,172.2643,172.798,172.2562,172.5312,17191.0
2020-01-28 09:35:00,213.36,213.76,213.36,213.38,4273.0,172.5473,172.8708,172.5473,172.5635,4273.0
2020-01-28 09:40:00,213.58,213.81,213.34,213.8,5399.0,172.7253,172.9113,172.5312,172.9032,5399.0
2020-01-28 09:45:00,213.59,213.86,213.12,213.4,10373.0,172.7334,172.9517,172.3533,172.5797,10373.0
2020-01-28 09:50:00,213.28,213.38,212.67,213.23,38237.0,172.4827,172.5635,171.9893,172.4422,38237.0
2020-01-28 09:55:00,213.24,213.57,213.17,213.5,4150.0,172.4503,172.7172,172.3937,172.6606,4150.0
2020-01-28 10:00:00,213.5,213.53,213.33,213.53,15391.0,172.6606,172.6848,172.5231,172.6848,15391.0
2020-01-28 10:05:00,213.54,213.83,213.43,213.44,16090.0,172.6929,172.9274,172.604,172.612,16090.0
2020-01-28 10:10:00,213.47,213.5,213.31,213.44,4323.0,172.6363,172.6606,172.5069,172.612,4323.0
2020-01-28 10:15:00,213.44,213.49,213.15,213.24,7094.0,172.612,172.6525,172.3775,172.4503,7094.0
2020-01-28 10:20:00,213.22,213.24,213.0,213.17,4912.0,172.4341,172.4503,172.2562,172.3937,4912.0
2020-01-28 10:25:00,213.16,213.25,212.92,212.92,5103.0,172.3856,172.4584,172.1915,172.1915,5103.0
2020-01-28 10:30:00,212.99,213.3,212.9,213.09,10279.0,172.2481,172.4988,172.1753,172.329,10279.0
2020-01-28 10:35:00,213.08,213.15,212.89,212.89,3339.0,172.3209,172.3775,172.1673,172.1673,3339.0
2020-01-28 10:40:00,212.88,213.04,212.81,212.9,5758.0,172.1592,172.2886,172.1026,172.1753,5758.0
2020-01-28 10:45:00,212.93,213.01,212.56,212.74,8421.0,172.1996,172.2643,171.9004,172.0459,8421.0
2020-01-28 10:50:00,212.79,212.93,212.65,212.78,41766.0,172.0864,172.1996,171.9732,172.0783,41766.0
2020-01-28 10:55:00,212.74,212.97,212.67,212.97,5838.0,172.0459,172.2319,171.9893,172.2319,5838.0
2020-01-28 11:00:00,212.84,212.94,212.61,212.63,37265.0,172.1268,172.2077,171.9408,171.957,37265.0
2020-01-28 11:05:00,212.63,212.68,212.22,212.36,7761.0,171.957,171.9974,171.6254,171.7386,7761.0
2020-01-28 11:10:00,212.38,212.45,212.28,212.3,5279.0,171.7548,171.8114,171.6739,171.6901,5279.0
2020-01-28 11:15:00,212.23,212.33,211.93,212.29,10502.0,171.6335,171.7144,171.3909,171.682,10502.0
2020-01-28 11:20:00,212.34,212.53,212.3,212.46,4261.0,171.7225,171.8761,171.6901,171.8195,4261.0
2020-01-28 11:25:00,212.39,212.46,212.22,212.24,3818.0,171.7629,171.8195,171.6254,171.6416,3818.0
2020-01-28 11:30:00,212.31,212.58,212.31,212.49,4638.0,171.6982,171.9166,171.6982,171.8438,4638.0
2020-01-28 11:35:00,212.51,212.73,212.44,212.73,5545.0,171.8599,172.0379,171.8033,172.0379,5545.0
2020-01-28 11:40:00,212.64,212.66,212.49,212.54,2776.0,171.9651,171.9812,171.8438,171.8842,2776.0
2020-01-28 11:45:00,212.58,212.73,212.52,212.73,4368.0,171.9166,172.0379,171.868,172.0379,4368.0
2020-01-28 11:50:00,212.76,212.88,212.76,212.85,3925.0,172.0621,172.1592,172.0621,172.1349,3925.0
2020-01-28 11:55:00,212.84,213.0,212.84,213.0,4032.0,172.1268,172.2562,172.1268,172.2562,4032.0
2020-01-28 12:00:00,213.0,213.05,212.9,212.9,2655.0,172.2562,172.2966,172.1753,172.1753,2655.0
2020-01-28 12:05:00,212.92,212.96,212.83,212.83,2298.0,172.1915,172.2239,172.1187,172.1187,2298.0
2020-01-28 12:10:00,212.89,212.99,212.63,212.99,6054.0,172.1673,172.2481,171.957,172.2481,6054.0
2020-01-28 12:15:00,213.02,213.23,213.0,213.16,5544.0,172.2724,172.4422,172.2562,172.3856,5544.0
2020-01-28 12:20:00,213.22,213.37,213.2,213.37,2852.0,172.4341,172.5554,172.418,172.5554,2852.0
2020-01-28 12:25:00,213.35,213.56,213.17,213.25,9309.0,172.5393,172.7091,172.3937,172.4584,9309.0
2020-01-28 12:30:00,213.28,213.4,213.22,213.25,5893.0,172.4827,172.5797,172.4341,172.4584,5893.0
2020-01-28 12:35:00,213.29,213.38,213.25,213.25,7345.0,172.4907,172.5635,172.4584,172.4584,7345.0
2020-01-28 12:40:00,213.25,213.32,213.2,213.23,9736.0,172.4584,172.515,172.418,172.4422,9736.0
2020-01-28 12:45:00,213.24,213.52,213.23,213.45,4569.0,172.4503,172.6767,172.4422,172.6201,4569.0
2020-01-28 12:50:00,213.44,213.56,213.44,213.48,3858.0,172.612,172.7091,172.612,172.6444,3858.0
2020-01-28 12:55:00,213.5,213.55,213.46,213.55,7373.0,172.6606,172.701,172.6282,172.701,7373.0
2020-01-28 13:00:00,213.56,213.75,213.56,213.61,6433.0,172.7091,172.8627,172.7091,172.7495,6433.0
2020-01-28 13:05:00,213.58,213.58,213.31,213.31,2405.0,172.7253,172.7253,172.5069,172.5069,2405.0
2020-01-28 13:10:00,213.34,213.39,213.25,213.27,1835.0,172.5312,172.5716,172.4584,172.4746,1835.0
2020-01-28 13:15:00,213.27,213.29,213.15,213.19,2500.0,172.4746,172.4907,172.3775,172.4099,2500.0
2020-01-28 13:20:00,213.13,213.16,213.07,213.12,3263.0,172.3613,172.3856,172.3128,172.3533,3263.0
2020-01-28 13:25:00,213.12,213.13,212.99,213.07,2341.0,172.3533,172.3613,172.2481,172.3128,2341.0
2020-01-28 13:30:00,213.07,213.1,213.01,213.05,3635.0,172.3128,172.3371,172.2643,172.2966,3635.0
2020-01-28 13:35:00,212.92,212.92,212.7,212.7,3161.0,172.1915,172.1915,172.0136,172.0136,3161.0
2020-01-28 13:40:00,212.75,213.13,212.75,213.01,3468.0,172.054,172.3613,172.054,172.2643,3468.0
2020-01-28 13:45:00,213.01,213.06,212.98,213.02,2178.0,172.2643,172.3047,172.24,172.2724,2178.0
2020-01-28 13:50:00,213.0,213.01,212.97,212.98,1416.0,172.2562,172.2643,172.2319,172.24,1416.0
2020-01-28 13:55:00,212.91,212.95,212.91,212.93,1951.0,172.1834,172.2158,172.1834,172.1996,1951.0
2020-01-28 14:00:00,212.95,213.0,212.84,212.98,4387.0,172.2158,172.2562,172.1268,172.24,4387.0
2020-01-28 14:05:00,212.97,212.97,212.74,212.78,10477.0,172.2319,172.2319,172.0459,172.0783,10477.0
2020-01-28 14:10:00,212.81,213.06,212.81,213.06,6299.0,172.1026,172.3047,172.1026,172.3047,6299.0
2020-01-28 14:15:00,213.05,213.08,212.97,213.06,3376.0,172.2966,172.3209,172.2319,172.3047,3376.0
2020-01-28 14:20:00,213.06,213.14,212.98,212.98,3809.0,172.3047,172.3694,172.24,172.24,3809.0
2020-01-28 14:25:00,213.0,213.1,212.98,213.05,3299.0,172.2562,172.3371,172.24,172.2966,3299.0
2020-01-28 14:30:00,213.06,213.11,213.02,213.05,1731.0,172.3047,172.3452,172.2724,172.2966,1731.0
2020-01-28 14:35:00,213.06,213.27,212.97,212.97,24169.0,172.3047,172.4746,172.2319,172.2319,24169.0
2020-01-28 14:40:00,212.94,213.15,212.93,213.1,6073.0,172.2077,172.3775,172.1996,172.3371,6073.0
2020-01-28 14:45:00,213.13,213.19,213.09,213.09,2998.0,172.3613,172.4099,172.329,172.329,2998.0
2020-01-28 14:50:00,213.1,213.14,213.03,213.1,5341.0,172.3371,172.3694,172.2805,172.3371,5341.0
2020-01-28 14:55:00,213.11,213.14,213.05,213.13,4878.0,172.3452,172.3694,172.2966,172.3613,4878.0
2020-01-28 15:00:00,213.14,213.25,213.13,213.19,9771.0,172.3694,172.4584,172.3613,172.4099,9771.0
2020-01-28 15:05:00,213.2,213.22,213.07,213.19,5593.0,172.418,172.4341,172.3128,172.4099,5593.0
2020-01-28 15:10:00,213.16,213.24,213.16,213.24,5750.0,172.3856,172.4503,172.3856,172.4503,5750.0
2020-01-28 15:15:00,213.25,213.26,213.1,213.17,5777.0,172.4584,172.4665,172.3371,172.3937,5777.0
2020-01-28 15:20:00,213.17,213.27,213.17,213.25,2549.0,172.3937,172.4746,172.3937,172.4584,2549.0
2020-01-28 15:25:00,213.26,213.27,213.17,213.24,5411.0,172.4665,172.4746,172.3937,172.4503,5411.0
2020-01-28 15:30:00,213.26,213.35,213.21,213.27,5396.0,172.4665,172.5393,172.426,172.4746,5396.0
2020-01-28 15:35:00,213.32,213.39,213.1,213.1,4351.0,172.515,172.5716,172.3371,172.3371,4351.0
2020-01-28 15:40:00,213.14,213.14,213.02,213.12,8447.0,172.3694,172.3694,172.2724,172.3533,8447.0
2020-01-28 15:45:00,213.12,213.16,213.07,213.1,7031.0,172.3533,172.3856,172.3128,172.3371,7031.0
2020-01-28 15:50:00,213.15,213.43,213.05,213.12,38458.0,172.3775,172.604,172.2966,172.3533,38458.0
2020-01-28 15:55:00,213.08,213.3,213.06,213.21,53558.0,172.3209,172.4988,172.3047,172.426,53558.0
2020-01-29 09:30:00,213.75,213.78,212.83,212.83,13591.0,172.8627,172.887,172.1187,172.1187,13591.0
2020-01-29 09:35:00,212.83,213.15,212.59,212.59,3230.0,172.1187,172.3775,171.9246,171.9246,3230.0
2020-01-29 09:40:00,212.63,212.71,212.07,212.18,1900.0,171.957,172.0217,171.5041,171.5931,1900.0
2020-01-29 09:45:00,212.31,212.32,211.65,211.91,4306.0,171.6982,171.7063,171.1644,171.3747,4306.0
2020-01-29 09:50:00,212.06,212.29,212.0,212.09,6177.0,171.496,171.682,171.4475,171.5203,6177.0
2020-01-29 09:55:00,212.23,212.43,212.02,212.35,30870.0,171.6335,171.7952,171.4637,171.7305,30870.0
2020-01-29 10:00:00,212.45,212.53,212.16,212.16,10370.0,171.8114,171.8761,171.5769,171.5769,10370.0
2020-01-29 10:05:00,212.09,212.1,211.91,212.0,3101.0,171.5203,171.5284,171.3747,171.4475,3101.0
2020-01-29 10:10:00,211.98,212.33,211.96,212.33,1800.0,171.4313,171.7144,171.4151,171.7144,1800.0
2020-01-29 10:15:00,212.29,212.35,212.19,212.26,9086.0,171.682,171.7305,171.6012,171.6578,9086.0
2020-01-29 10:20:00,212.25,212.49,212.16,212.49,8951.0,171.6497,171.8438,171.5769,171.8438,8951.0
2020-01-29 10:25:00,212.37,212.64,212.37,212.56,2500.0,171.7467,171.9651,171.7467,171.9004,2500.0
2020-01-29 10:30:00,212.5,213.29,212.5,213.28,6477.0,171.8519,172.4907,171.8519,172.4827,6477.0
2020-01-29 10:35:00,213.18,213.18,212.94,212.94,7462.0,172.4018,172.4018,172.2077,172.2077,7462.0
2020-01-29 10:40:00,212.91,213.13,212.91,213.0,12249.0,172.1834,172.3613,172.1834,172.2562,12249.0
2020-01-29 10:45:00,213.04,213.04,212.9,212.93,7426.0,172.2886,172.2886,172.1753,172.1996,7426.0
2020-01-29 10:50:00,212.98,213.34,212.96,213.31,3893.0,172.24,172.5312,172.2239,172.5069,3893.0
2020-01-29 10:55:00,213.31,213.68,213.31,213.68,1927.0,172.5069,172.8061,172.5069,172.8061,1927.0
2020-01-29 11:00:00,213.62,213.62,213.43,213.47,1574.0,172.7576,172.7576,172.604,172.6363,1574.0
2020-01-29 11:05:00,213.56,214.11,213.56,214.08,3813.0,172.7091,173.1539,172.7091,173.1296,3813.0
2020-01-29 11:10:00,214.15,214.21,214.04,214.08,1767.0,173.1862,173.2348,173.0973,173.1296,1767.0
2020-01-29 11:15:00,214.13,214.13,213.94,214.0,8139.0,173.1701,173.1701,173.0164,173.0649,8139.0
2020-01-29 11:20:00,214.03,214.03,213.74,213.89,12787.0,173.0892,173.0892,172.8547,172.976,12787.0
2020-01-29 11:25:00,213.97,214.38,213.94,214.12,3755.0,173.0407,173.3722,173.0164,173.162,3755.0
2020-01-29 11:30:00,214.1,214.21,214.04,214.21,1489.0,173.1458,173.2348,173.0973,173.2348,1489.0
2020-01-29 11:35:00,214.3,214.43,214.29,214.43,2313.0,173.3075,173.4127,173.2995,173.4127,2313.0
2020-01-29 11:40:00,214.39,214.5,214.36,214.37,2562.0,173.3803,173.4693,173.3561,173.3641,2562.0
2020-01-29 11:45:00,214.39,214.42,214.27,214.42,1400.0,173.3803,173.4046,173.2833,173.4046,1400.0
2020-01-29 11:50:00,214.38,214.64,214.38,214.58,3893.0,173.3722,173.5825,173.3722,173.534,3893.0
2020-01-29 11:55:00,214.61,214.61,214.47,214.47,5700.0,173.5582,173.5582,173.445,173.445,5700.0
2020-01-29 12:00:00,214.49,214.58,214.37,214.53,6199.0,173.4612,173.534,173.3641,173.4935,6199.0
2020-01-29 12:05:00,214.57,214.57,214.47,214.52,3516.0,173.5259,173.5259,173.445,173.4855,3516.0
2020-01-29 12:10:00,214.46,214.65,214.45,214.65,2704.0,173.4369,173.5906,173.4288,173.5906,2704.0
2020-01-29 12:15:00,214.61,214.62,214.43,214.43,2968.0,173.5582,173.5663,173.4127,173.4127,2968.0
2020-01-29 12:20:00,214.39,214.51,214.39,214.46,2400.0,173.3803,173.4774,173.3803,173.4369,2400.0
2020-01-29 12:25:00,214.41,214.51,214.39,214.51,2155.0,173.3965,173.4774,173.3803,173.4774,2155.0
2020-01-29 12:30:00,214.51,214.53,214.28,214.28,2377.0,173.4774,173.4935,173.2914,173.2914,2377.0
2020-01-29 12:35:00,214.28,214.28,214.19,214.19,624.0,173.2914,173.2914,173.2186,173.2186,624.0
2020-01-29 12:40:00,214.2,214.33,214.18,214.33,700.0,173.2267,173.3318,173.2105,173.3318,700.0
2020-01-29 12:45:00,214.39,214.43,214.37,214.38,2223.0,173.3803,173.4127,173.3641,173.3722,2223.0
2020-01-29 12:50:00,214.45,214.57,214.45,214.57,3801.0,173.4288,173.5259,173.4288,173.5259,3801.0
2020-01-29 12:55:00,214.6,214.67,214.56,214.63,1667.0,173.5502,173.6068,173.5178,173.5744,1667.0
2020-01-29 13:00:00,214.62,214.65,214.58,214.65,5757.0,173.5663,173.5906,173.534,173.5906,5757.0
2020-01-29 13:05:00,214.65,214.71,214.56,214.67,5158.0,173.5906,173.6391,173.5178,173.6068,5158.0
2020-01-29 13:10:00,214.69,214.75,214.5,214.5,5550.0,173.6229,173.6715,173.4693,173.4693,5550.0
2020-01-29 13:15:00,214.5,214.52,214.42,214.52,1304.0,173.4693,173.4855,173.4046,173.4855,1304.0
2020-01-29 13:20:00,214.5,214.51,214.4,214.41,1000.0,173.4693,173.4774,173.3884,173.3965,1000.0
2020-01-29 13:25:00,214.4,214.55,214.4,214.53,3324.0,173.3884,173.5097,173.3884,173.4935,3324.0
2020-01-29 13:30:00,214.51,214.6,214.45,214.53,2713.0,173.4774,173.5502,173.4288,173.4935,2713.0
2020-01-29 13:35:00,214.51,214.57,214.44,214.5,5575.0,173.4774,173.5259,173.4208,173.4693,5575.0
2020-01-29 13:40:00,214.5,214.5,214.31,214.31,2153.0,173.4693,173.4693,173.3156,173.3156,2153.0
2020-01-29 13:45:00,214.41,214.51,214.36,214.51,2648.0,173.3965,173.4774,173.3561,173.4774,2648.0
2020-01-29 13:50:00,214.49,214.58,214.44,214.5,4679.0,173.4612,173.534,173.4208,173.4693,4679.0
2020-01-29 13:55:00,214.43,214.45,214.0,214.0,7349.0,173.4127,173.4288,173.0649,173.0649,7349.0
2020-01-29 14:00:00,213.65,214.68,213.65,214.68,3867.0,172.7819,173.6149,172.7819,173.6149,3867.0
2020-01-29 14:05:00,214.59,214.91,214.57,214.9,5166.0,173.5421,173.8009,173.5259,173.7928,5166.0
2020-01-29 14:10:00,214.89,215.06,214.75,214.94,7737.0,173.7847,173.9222,173.6715,173.8251,7737.0
2020-01-29 14:15:00,214.9,215.08,214.82,214.82,5057.0,173.7928,173.9383,173.7281,173.7281,5057.0
2020-01-29 14:20:00,214.95,215.03,214.82,214.95,4908.0,173.8332,173.8979,173.7281,173.8332,4908.0
2020-01-29 14:25:00,214.96,215.17,214.95,215.03,4546.0,173.8413,174.0111,173.8332,173.8979,4546.0
2020-01-29 14:30:00,214.95,214.95,214.66,214.66,4513.0,173.8332,173.8332,173.5987,173.5987,4513.0
2020-01-29 14:35:00,214.66,214.69,214.49,214.54,7813.0,173.5987,173.6229,173.4612,173.5016,7813.0
2020-01-29 14:40:00,214.55,214.55,214.32,214.32,2600.0,173.5097,173.5097,173.3237,173.3237,2600.0
2020-01-29 14:45:00,214.39,214.39,214.13,214.21,2863.0,173.3803,173.3803,173.1701,173.2348,2863.0
2020-01-29 14:50:00,214.21,214.35,214.18,214.2,1702.0,173.2348,173.348,173.2105,173.2267,1702.0
2020-01-29 14:55:00,214.26,214.26,214.08,214.09,3051.0,173.2752,173.2752,173.1296,173.1377,3051.0
2020-01-29 15:00:00,214.14,214.14,213.95,214.0,10517.0,173.1781,173.1781,173.0245,173.0649,10517.0
2020-01-29 15:05:00,214.04,214.09,213.94,214.01,4500.0,173.0973,173.1377,173.0164,173.073,4500.0
2020-01-29 15:10:00,214.06,214.06,213.48,213.48,9866.0,173.1134,173.1134,172.6444,172.6444,9866.0
2020-01-29 15:15:00,213.53,213.58,213.39,213.39,10130.0,172.6848,172.7253,172.5716,172.5716,10130.0
2020-01-29 15:20:00,213.39,213.46,213.1,213.26,10410.0,172.5716,172.6282,172.3371,172.4665,10410.0
2020-01-29 15:25:00,213.37,213.86,213.37,213.82,9429.0,172.5554,172.9517,172.5554,172.9194,9429.0
2020-01-29 15:30:00,213.86,214.36,213.82,214.27,12272.0,172.9517,173.3561,172.9194,173.2833,12272.0
2020-01-29 15:35:00,214.33,214.34,213.92,214.0,9371.0,173.3318,173.3399,173.0002,173.0649,9371.0
2020-01-29 15:40:00,213.94,213.99,213.8,213.89,4586.0,173.0164,173.0568,172.9032,172.976,4586.0
2020-01-29 15:45:00,213.91,213.91,213.65,213.74,7974.0,172.9921,172.9921,172.7819,172.8547,7974.0
2020-01-29 15:50:00,213.69,213.71,213.37,213.37,30107.0,172.8142,172.8304,172.5554,172.5554,30107.0
2020-01-29 15:55:00,213.4,213.8,213.39,213.58,53899.0,172.5797,172.9032,172.5716,172.7253,53899.0
2020-01-30 09:30:00,213.24,214.51,213.05,213.97,34658.0,172.4503,173.4774,172.2966,173.0407,34658.0
2020-01-30 09:35:00,214.02,214.8,213.76,214.8,5560.0,173.0811,173.7119,172.8708,173.7119,5560.0
2020-01-30 09:40:00,214.69,214.85,213.67,213.81,6952.0,173.6229,173.7523,172.798,172.9113,6952.0
2020-01-30 09:45:00,213.78,214.35,213.77,214.35,6139.0,172.887,173.348,172.8789,173.348,6139.0
2020-01-30 09:50:00,214.38,214.9,214.19,214.89,8192.0,173.3722,173.7928,173.2186,173.7847,8192.0
2020-01-30 09:55:00,214.88,214.99,214.4,214.42,18966.0,173.7766,173.8656,173.3884,173.4046,18966.0
2020-01-30 10:00:00,214.56,214.73,214.26,214.31,10812.0,173.5178,173.6553,173.2752,173.3156,10812.0
2020-01-30 10:05:00,214.33,214.48,214.2,214.31,5443.0,173.3318,173.4531,173.2267,173.3156,5443.0
2020-01-30 10:10:00,214.3,214.6,214.24,214.36,3753.0,173.3075,173.5502,173.259,173.3561,3753.0
2020-01-30 10:15:00,214.44,214.44,214.25,214.38,3940.0,173.4208,173.4208,173.2671,173.3722,3940.0
2020-01-30 10:20:00,214.42,214.56,213.81,213.86,16958.0,173.4046,173.5178,172.9113,172.9517,16958.0
2020-01-30 10:25:00,213.79,214.29,213.79,214.2,5521.0,172.8951,173.2995,172.8951,173.2267,5521.0
2020-01-30 10:30:00,214.19,214.36,214.11,214.33,5858.0,173.2186,173.3561,173.1539,173.3318,5858.0
2020-01-30 10:35:00,214.25,214.41,213.94,213.97,23202.0,173.2671,173.3965,173.0164,173.0407,23202.0
2020-01-30 10:40:00,214.01,214.5,214.01,214.34,23521.0,173.073,173.4693,173.073,173.3399,23521.0
2020-01-30 10:45:00,214.38,214.59,214.26,214.53,25421.0,173.3722,173.5421,173.2752,173.4935,25421.0
2020-01-30 10:50:00,214.47,214.82,214.44,214.63,8640.0,173.445,173.7281,173.4208,173.5744,8640.0
2020-01-30 10:55:00,214.62,214.96,214.52,214.96,6637.0,173.5663,173.8413,173.4855,173.8413,6637.0
2020-01-30 11:00:00,214.94,215.04,214.51,214.57,13883.0,173.8251,173.906,173.4774,173.5259,13883.0
2020-01-30 11:05:00,214.62,214.76,214.59,214.76,2764.0,173.5663,173.6795,173.5421,173.6795,2764.0
2020-01-30 11:10:00,214.66,214.86,214.52,214.64,3600.0,173.5987,173.7604,173.4855,173.5825,3600.0
2020-01-30 11:15:00,214.63,214.87,214.5,214.87,8228.0,173.5744,173.7685,173.4693,173.7685,8228.0
2020-01-30 11:20:00,214.85,214.87,214.68,214.68,3900.0,173.7523,173.7685,173.6149,173.6149,3900.0
2020-01-30 11:25:00,214.68,214.84,214.53,214.59,18303.0,173.6149,173.7442,173.4935,173.5421,18303.0
2020-01-30 11:30:00,214.66,215.02,214.66,214.92,10485.0,173.5987,173.8898,173.5987,173.8089,10485.0
2020-01-30 11:35:00,214.96,215.15,214.95,215.02,27892.0,173.8413,173.9949,173.8332,173.8898,27892.0
2020-01-30 11:40:00,215.05,215.3,215.05,215.3,7990.0,173.9141,174.1163,173.9141,174.1163,7990.0
2020-01-30 11:45:00,215.27,215.43,215.23,215.33,17489.0,174.092,174.2214,174.0596,174.1405,17489.0
2020-01-30 11:50:00,215.35,215.72,215.35,215.6,4878.0,174.1567,174.4559,174.1567,174.3589,4878.0
2020-01-30 11:55:00,215.63,215.66,215.39,215.48,5330.0,174.3831,174.4074,174.189,174.2618,5330.0
2020-01-30 12:00:00,215.47,215.65,215.36,215.65,3730.0,174.2537,174.3993,174.1648,174.3993,3730.0
2020-01-30 12:05:00,215.63,215.83,215.58,215.81,3004.0,174.3831,174.5449,174.3427,174.5287,3004.0
2020-01-30 12:10:00,215.77,215.98,215.74,215.98,5321.0,174.4964,174.6662,174.4721,174.6662,5321.0
2020-01-30 12:15:00,215.96,215.96,215.85,215.91,3439.0,174.65,174.65,174.561,174.6096,3439.0
2020-01-30 12:20:00,215.9,216.2,215.89,216.12,8955.0,174.6015,174.8441,174.5934,174.7794,8955.0
2020-01-30 12:25:00,216.12,216.22,216.03,216.14,7587.0,174.7794,174.8603,174.7066,174.7956,7587.0
2020-01-30 12:30:00,216.2,216.37,216.18,216.32,11659.0,174.8441,174.9816,174.8279,174.9411,11659.0
2020-01-30 12:35:00,216.35,216.52,216.05,216.09,13443.0,174.9654,175.1029,174.7228,174.7551,13443.0
2020-01-30 12:40:00,216.1,216.1,215.76,215.77,4661.0,174.7632,174.7632,174.4883,174.4964,4661.0
2020-01-30 12:45:00,215.78,216.06,215.64,216.05,6748.0,174.5044,174.7309,174.3912,174.7228,6748.0
2020-01-30 12:50:00,216.03,216.11,215.98,216.02,4220.0,174.7066,174.7713,174.6662,174.6985,4220.0
2020-01-30 12:55:00,216.1,216.24,216.07,216.24,3120.0,174.7632,174.8764,174.739,174.8764,3120.0
2020-01-30 13:00:00,216.17,216.5,216.17,216.49,1700.0,174.8198,175.0867,174.8198,175.0786,1700.0
2020-01-30 13:05:00,216.48,216.49,216.31,216.34,4402.0,175.0705,175.0786,174.9331,174.9573,4402.0
2020-01-30 13:10:00,216.38,216.47,216.33,216.41,4758.0,174.9897,175.0625,174.9492,175.0139,4758.0
2020-01-30 13:15:00,216.47,216.59,216.45,216.5,6040.0,175.0625,175.1595,175.0463,175.0867,6040.0
2020-01-30 13:20:00,216.5,216.6,216.46,216.55,3994.0,175.0867,175.1676,175.0544,175.1271,3994.0
2020-01-30 13:25:00,216.52,216.78,216.52,216.65,4929.0,175.1029,175.3132,175.1029,175.208,4929.0
2020-01-30 13:30:00,216.67,216.67,216.48,216.53,3860.0,175.2242,175.2242,175.0705,175.111,3860.0
2020-01-30 13:35:00,216.48,216.65,216.35,216.65,6616.0,175.0705,175.208,174.9654,175.208,6616.0
2020-01-30 13:40:00,216.65,216.65,216.35,216.37,5882.0,175.208,175.208,174.9654,174.9816,5882.0
2020-01-30 13:45:00,216.39,216.41,216.19,216.2,3520.0,174.9978,175.0139,174.836,174.8441,3520.0
2020-01-30 13:50:00,216.2,216.39,216.19,216.36,4442.0,174.8441,174.9978,174.836,174.9735,4442.0
2020-01-30 13:55:00,216.36,216.39,216.3,216.39,5598.0,174.9735,174.9978,174.925,174.9978,5598.0
2020-01-30 14:00:00,216.41,216.42,216.28,216.41,3987.0,175.0139,175.022,174.9088,175.0139,3987.0
2020-01-30 14:05:00,216.43,216.49,216.33,216.49,4480.0,175.0301,175.0786,174.9492,175.0786,4480.0
2020-01-30 14:10:00,216.48,216.85,216.48,216.82,27811.0,175.0705,175.3698,175.0705,175.3455,27811.0
2020-01-30 14:15:00,216.83,216.87,216.69,216.87,8601.0,175.3536,175.3859,175.2404,175.3859,8601.0
2020-01-30 14:20:00,216.89,217.01,216.85,216.97,4254.0,175.4021,175.4992,175.3698,175.4668,4254.0
2020-01-30 14:25:00,216.96,217.13,216.89,217.12,10822.0,175.4587,175.5962,175.4021,175.5881,10822.0
2020-01-30 14:30:00,217.08,217.21,216.97,217.14,8485.0,175.5558,175.6609,175.4668,175.6043,8485.0
2020-01-30 14:35:00,217.15,217.17,217.03,217.13,2350.0,175.6124,175.6286,175.5153,175.5962,2350.0
2020-01-30 14:40:00,217.14,217.72,217.12,217.23,25949.0,175.6043,176.0733,175.5881,175.6771,25949.0
2020-01-30 14:45:00,217.17,217.25,216.92,217.25,29395.0,175.6286,175.6932,175.4264,175.6932,29395.0
2020-01-30 14:50:00,217.25,217.42,217.17,217.41,15623.0,175.6932,175.8307,175.6286,175.8226,15623.0
2020-01-30 14:55:00,217.4,218.2,217.38,217.99,29592.0,175.8146,176.4615,175.7984,176.2917,29592.0
2020-01-30 15:00:00,217.95,218.19,217.85,218.09,17923.0,176.2593,176.4534,176.1785,176.3726,17923.0
2020-01-30 15:05:00,218.11,218.16,217.54,217.54,13054.0,176.3887,176.4292,175.9278,175.9278,13054.0
2020-01-30 15:10:00,217.54,217.54,217.22,217.31,36220.0,175.9278,175.9278,175.669,175.7418,36220.0
2020-01-30 15:15:00,217.31,217.7,217.28,217.66,12512.0,175.7418,176.0572,175.7175,176.0248,12512.0
2020-01-30 15:20:00,217.64,217.7,217.45,217.53,38133.0,176.0086,176.0572,175.855,175.9197,38133.0
2020-01-30 15:25:00,217.53,217.87,217.46,217.84,28277.0,175.9197,176.1947,175.8631,176.1704,28277.0
2020-01-30 15:30:00,217.84,218.36,217.83,218.21,24436.0,176.1704,176.5909,176.1623,176.4696,24436.0
2020-01-30 15:35:00,218.26,218.27,217.93,218.16,16237.0,176.51,176.5181,176.2432,176.4292,16237.0
2020-01-30 15:40:00,218.13,218.47,218.08,218.44,17660.0,176.4049,176.6799,176.3645,176.6556,17660.0
2020-01-30 15:45:00,218.48,218.67,218.32,218.65,24857.0,176.688,176.8416,176.5586,176.8254,24857.0
2020-01-30 15:50:00,218.68,218.88,218.33,218.75,58537.0,176.8497,177.0115,176.5667,176.9063,58537.0
2020-01-30 15:55:00,218.73,218.88,218.6,218.71,82452.0,176.8901,177.0115,176.785,176.874,82452.0
2020-01-31 09:30:00,218.04,219.37,218.04,219.18,24442.0,176.3321,177.4077,176.3321,177.2541,24442.0
2020-01-31 09:35:00,219.26,219.63,218.73,219.63,13944.0,177.3188,177.618,176.8901,177.618,13944.0
2020-01-31 09:40:00,219.59,219.84,219.12,219.24,8700.0,177.5856,177.7878,177.2055,177.3026,8700.0
2020-01-31 09:45:00,219.24,219.78,219.04,219.73,16119.0,177.3026,177.7393,177.1408,177.6989,16119.0
2020-01-31 09:50:00,219.83,220.27,219.8,220.17,15913.0,177.7797,178.1356,177.7555,178.0547,15913.0
2020-01-31 09:55:00,219.96,220.13,219.39,220.05,17509.0,177.8849,178.0223,177.4239,177.9576,17509.0
2020-01-31 10:00:00,220.06,220.35,219.27,219.29,23067.0,177.9657,178.2003,177.3269,177.343,23067.0
2020-01-31 10:05:00,219.22,219.4,219.01,219.06,4600.0,177.2864,177.432,177.1166,177.157,4600.0
2020-01-31 10:10:00,219.11,219.21,218.45,218.59,11235.0,177.1975,177.2783,176.6637,176.7769,11235.0
2020-01-31 10:15:00,218.66,218.77,218.24,218.36,6300.0,176.8335,176.9225,176.4939,176.5909,6300.0
2020-01-31 10:20:00,218.43,218.56,218.05,218.05,40130.0,176.6475,176.7527,176.3402,176.3402,40130.0
2020-01-31 10:25:00,218.05,218.44,217.78,218.07,31808.0,176.3402,176.6556,176.1219,176.3564,31808.0
2020-01-31 10:30:00,218.07,218.07,217.54,217.54,19087.0,176.3564,176.3564,175.9278,175.9278,19087.0
2020-01-31 10:35:00,217.51,217.57,217.22,217.35,7981.0,175.9035,175.952,175.669,175.7741,7981.0
2020-01-31 10:40:00,217.35,217.39,217.01,217.02,22151.0,175.7741,175.8065,175.4992,175.5072,22151.0
2020-01-31 10:45:00,217.06,217.2,216.94,216.98,16248.0,175.5396,175.6528,175.4425,175.4749,16248.0
2020-01-31 10:50:00,217.04,217.12,216.87,216.99,17325.0,175.5234,175.5881,175.3859,175.483,17325.0
2020-01-31 10:55:00,216.98,217.07,216.65,216.7,13263.0,175.4749,175.5477,175.208,175.2485,13263.0
2020-01-31 11:00:00,216.66,216.77,216.57,216.68,10831.0,175.2161,175.3051,175.1433,175.2323,10831.0
2020-01-31 11:05:00,216.68,216.76,216.46,216.66,7374.0,175.2323,175.297,175.0544,175.2161,7374.0
2020-01-31 11:10:00,216.67,217.19,216.67,217.07,4534.0,175.2242,175.6447,175.2242,175.5477,4534.0
2020-01-31 11:15:00,217.01,217.38,216.98,217.29,13300.0,175.4992,175.7984,175.4749,175.7256,13300.0
2020-01-31 11:20:00,217.25,217.66,217.12,217.64,29572.0,175.6932,176.0248,175.5881,176.0086,29572.0
2020-01-31 11:25:00,217.61,217.61,216.89,217.01,11522.0,175.9844,175.9844,175.4021,175.4992,11522.0
2020-01-31 11:30:00,217.08,217.37,217.01,217.09,6228.0,175.5558,175.7903,175.4992,175.5639,6228.0
2020-01-31 11:35:00,216.99,217.24,216.93,217.06,11272.0,175.483,175.6852,175.4345,175.5396,11272.0
2020-01-31 11:40:00,217.12,217.3,217.01,217.13,7134.0,175.5881,175.7337,175.4992,175.5962,7134.0
2020-01-31 11:45:00,217.22,217.47,217.19,217.19,3626.0,175.669,175.8712,175.6447,175.6447,3626.0
2020-01-31 11:50:00,217.09,217.94,217.08,217.89,37886.0,175.5639,176.2513,175.5558,176.2108,37886.0
2020-01-31 11:55:00,217.9,218.0,217.31,217.4,10207.0,176.2189,176.2998,175.7418,175.8146,10207.0
2020-01-31 12:00:00,217.39,217.39,216.99,217.05,5298.0,175.8065,175.8065,175.483,175.5315,5298.0
2020-01-31 12:05:00,217.04,217.18,217.04,217.08,3510.0,175.5234,175.6366,175.5234,175.5558,3510.0
2020-01-31 12:10:00,217.11,217.18,217.04,217.18,3200.0,175.58,175.6366,175.5234,175.6366,3200.0
2020-01-31 12:15:00,217.16,217.23,217.04,217.14,4873.0,175.6205,175.6771,175.5234,175.6043,4873.0
2020-01-31 12:20:00,217.19,217.19,216.97,217.15,7710.0,175.6447,175.6447,175.4668,175.6124,7710.0
2020-01-31 12:25:00,217.1,217.3,217.02,217.2,11995.0,175.5719,175.7337,175.5072,175.6528,11995.0
2020-01-31 12:30:00,217.16,217.17,216.74,216.74,18886.0,175.6205,175.6286,175.2808,175.2808,18886.0
2020-01-31 12:35:00,216.64,216.66,216.2,216.26,6952.0,175.1999,175.2161,174.8441,174.8926,6952.0
2020-01-31 12:40:00,216.2,216.66,216.2,216.65,11320.0,174.8441,175.2161,174.8441,175.208,11320.0
2020-01-31 12:45:00,216.65,216.68,216.37,216.38,3516.0,175.208,175.2323,174.9816,174.9897,3516.0
2020-01-31 12:50:00,216.35,216.68,216.18,216.68,12736.0,174.9654,175.2323,174.8279,175.2323,12736.0
2020-01-31 12:55:00,216.69,216.74,216.52,216.52,3631.0,175.2404,175.2808,175.1029,175.1029,3631.0
2020-01-31 13:00:00,216.56,216.68,216.29,216.39,5550.0,175.1352,175.2323,174.9169,174.9978,5550.0
2020-01-31 13:05:00,216.4,216.45,216.26,216.43,3965.0,175.0058,175.0463,174.8926,175.0301,3965.0
2020-01-31 13:10:00,216.38,216.66,216.37,216.53,16942.0,174.9897,175.2161,174.9816,175.111,16942.0
2020-01-31 13:15:00,216.56,216.83,216.56,216.8,5499.0,175.1352,175.3536,175.1352,175.3293,5499.0
2020-01-31 13:20:00,216.77,216.97,216.73,216.97,4350.0,175.3051,175.4668,175.2727,175.4668,4350.0
2020-01-31 13:25:00,216.94,217.06,216.82,216.87,2430.0,175.4425,175.5396,175.3455,175.3859,2430.0
2020-01-31 13:30:00,216.81,216.88,216.67,216.88,5490.0,175.3374,175.394,175.2242,175.394,5490.0
2020-01-31 13:35:00,216.9,216.93,216.8,216.87,5160.0,175.4102,175.4345,175.3293,175.3859,5160.0
2020-01-31 13:40:00,216.88,217.09,216.85,217.09,4269.0,175.394,175.5639,175.3698,175.5639,4269.0
2020-01-31 13:45:00,217.09,217.21,216.94,217.19,2804.0,175.5639,175.6609,175.4425,175.6447,2804.0
2020-01-31 13:50:00,217.17,217.73,217.17,217.52,6798.0,175.6286,176.0814,175.6286,175.9116,6798.0
2020-01-31 13:55:00,217.48,217.8,217.48,217.77,5524.0,175.8793,176.138,175.8793,176.1138,5524.0
2020-01-31 14:00:00,217.74,217.96,217.71,217.93,6062.0,176.0895,176.2674,176.0653,176.2432,6062.0
2020-01-31 14:05:00,217.89,217.94,217.68,217.74,6072.0,176.2108,176.2513,176.041,176.0895,6072.0
2020-01-31 14:10:00,217.7,217.73,217.48,217.62,6074.0,176.0572,176.0814,175.8793,175.9925,6074.0
2020-01-31 14:15:00,217.6,217.65,217.5,217.6,9533.0,175.9763,176.0167,175.8954,175.9763,9533.0
2020-01-31 14:20:00,217.6,217.6,217.19,217.31,4415.0,175.9763,175.9763,175.6447,175.7418,4415.0
2020-01-31 14:25:00,217.26,217.31,217.16,217.29,2626.0,175.7013,175.7418,175.6205,175.7256,2626.0
2020-01-31 14:30:00,217.22,217.61,217.22,217.53,5246.0,175.669,175.9844,175.669,175.9197,5246.0
2020-01-31 14:35:00,217.54,217.63,217.52,217.55,3967.0,175.9278,176.0006,175.9116,175.9359,3967.0
2020-01-31 14:40:00,217.59,217.64,217.45,217.49,3500.0,175.9682,176.0086,175.855,175.8873,3500.0
2020-01-31 14:45:00,217.46,217.58,217.38,217.43,5670.0,175.8631,175.9601,175.7984,175.8388,5670.0
2020-01-31 14:50:00,217.44,217.51,217.41,217.46,5643.0,175.8469,175.9035,175.8226,175.8631,5643.0
2020-01-31 14:55:00,217.47,217.54,217.32,217.34,5436.0,175.8712,175.9278,175.7499,175.766,5436.0
2020-01-31 15:00:00,217.43,217.44,217.18,217.3,11956.0,175.8388,175.8469,175.6366,175.7337,11956.0
2020-01-31 15:05:00,217.25,217.3,216.94,217.02,9712.0,175.6932,175.7337,175.4425,175.5072,9712.0
2020-01-31 15:10:00,217.0,217.0,216.75,216.78,10459.0,175.4911,175.4911,175.2889,175.3132,10459.0
2020-01-31 15:15:00,216.72,217.03,216.65,217.03,8488.0,175.2646,175.5153,175.208,175.5153,8488.0
2020-01-31 15:20:00,217.03,217.14,216.84,217.03,7747.0,175.5153,175.6043,175.3617,175.5153,7747.0
2020-01-31 15:25:00,216.95,216.95,216.8,216.88,5108.0,175.4506,175.4506,175.3293,175.394,5108.0
2020-01-31 15:30:00,216.8,216.85,216.63,216.7,14391.0,175.3293,175.3698,175.1918,175.2485,14391.0
2020-01-31 15:35:00,216.7,216.7,216.46,216.66,42917.0,175.2485,175.2485,175.0544,175.2161,42917.0
2020-01-31 15:40:00,216.58,216.87,216.35,216.75,20099.0,175.1514,175.3859,174.9654,175.2889,20099.0
2020-01-31 15:45:00,216.75,217.15,216.57,216.87,19995.0,175.2889,175.6124,175.1433,175.3859,19995.0
2020-01-31 15:50:00,216.76,216.92,216.58,216.71,51866.0,175.297,175.4264,175.1514,175.2565,51866.0
2020-01-31 15:55:00,216.81,217.44,216.73,217.11,87816.0,175.3374,175.8469,175.2727,175.58,87816.0
2020-02-03 09:30:00,218.11,218.44,216.62,216.68,58886.0,176.3887,176.6556,175.1838,175.2323,58886.0
2020-02-03 09:35:00,216.52,216.85,215.76,216.16,18450.0,175.1029,175.3698,174.4883,174.8117,18450.0
2020-02-03 09:40:00,216.22,216.38,215.88,216.22,16876.0,174.8603,174.9897,174.5853,174.8603,16876.0
2020-02-03 09:45:00,216.36,217.25,216.08,216.14,24887.0,174.9735,175.6932,174.7471,174.7956,24887.0
2020-02-03 09:50:00,216.14,216.99,215.94,216.99,20094.0,174.7956,175.483,174.6338,175.483,20094.0
2020-02-03 09:55:00,216.99,217.45,216.87,217.45,16589.0,175.483,175.855,175.3859,175.855,16589.0
2020-02-03 10:00:00,217.53,217.96,216.84,216.95,17523.0,175.9197,176.2674,175.3617,175.4506,17523.0
2020-02-03 10:05:00,216.86,217.02,216.15,216.92,16562.0,175.3778,175.5072,174.8037,175.4264,16562.0
2020-02-03 10:10:00,216.7,216.9,216.06,216.31,12697.0,175.2485,175.4102,174.7309,174.9331,12697.0
2020-02-03 10:15:00,216.35,217.11,216.35,216.96,6905.0,174.9654,175.58,174.9654,175.4587,6905.0
2020-02-03 10:20:00,216.96,217.43,216.88,217.33,10236.0,175.4587,175.8388,175.394,175.7579,10236.0
2020-02-03 10:25:00,217.43,217.86,217.43,217.76,4265.0,175.8388,176.1866,175.8388,176.1057,4265.0
2020-02-03 10:30:00,217.7,218.04,217.69,217.8,6463.0,176.0572,176.3321,176.0491,176.138,6463.0
2020-02-03 10:35:00,217.75,217.79,217.2,217.2,13298.0,176.0976,176.13,175.6528,175.6528,13298.0
2020-02-03 10:40:00,217.2,217.37,216.99,217.1,9701.0,175.6528,175.7903,175.483,175.5719,9701.0
2020-02-03 10:45:00,217.09,217.1,216.57,216.61,13520.0,175.5639,175.5719,175.1433,175.1757,13520.0
2020-02-03 10:50:00,216.59,216.81,216.38,216.43,9250.0,175.1595,175.3374,174.9897,175.0301,9250.0
2020-02-03 10:55:00,216.45,216.46,216.1,216.33,7239.0,175.0463,175.0544,174.7632,174.9492,7239.0
2020-02-03 11:00:00,216.33,216.81,216.25,216.65,12229.0,174.9492,175.3374,174.8845,175.208,12229.0
2020-02-03 11:05:00,216.63,216.69,216.3,216.6,10803.0,175.1918,175.2404,174.925,175.1676,10803.0
2020-02-03 11:10:00,216.58,216.96,216.36,216.85,14346.0,175.1514,175.4587,174.9735,175.3698,14346.0
2020-02-03 11:15:00,216.81,217.16,216.76,217.12,12788.0,175.3374,175.6205,175.297,175.5881,12788.0
2020-02-03 11:20:00,217.12,217.61,217.11,217.22,9141.0,175.5881,175.9844,175.58,175.669,9141.0
2020-02-03 11:25:00,217.26,217.51,217.17,217.22,9171.0,175.7013,175.9035,175.6286,175.669,9171.0
2020-02-03 11:30:00,217.26,217.35,216.96,217.24,9589.0,175.7013,175.7741,175.4587,175.6852,9589.0
2020-02-03 11:35:00,217.24,217.34,216.93,217.11,8872.0,175.6852,175.766,175.4345,175.58,8872.0
2020-02-03 11:40:00,217.03,217.15,216.68,216.91,7881.0,175.5153,175.6124,175.2323,175.4183,7881.0
2020-02-03 11:45:00,216.9,217.11,216.76,217.06,6906.0,175.4102,175.58,175.297,175.5396,6906.0
2020-02-03 11:50:00,217.0,217.0,216.62,216.7,7381.0,175.4911,175.4911,175.1838,175.2485,7381.0
2020-02-03 11:55:00,216.7,216.83,216.53,216.53,6508.0,175.2485,175.3536,175.111,175.111,6508.0
2020-02-03 12:00:00,216.66,216.7,216.13,216.26,5406.0,175.2161,175.2485,174.7875,174.8926,5406.0
2020-02-03 12:05:00,216.25,216.33,216.04,216.04,7321.0,174.8845,174.9492,174.7147,174.7147,7321.0
2020-02-03 12:10:00,216.12,216.15,215.73,215.93,6211.0,174.7794,174.8037,174.464,174.6257,6211.0
2020-02-03 12:15:00,215.97,216.27,215.88,216.03,8100.0,174.6581,174.9007,174.5853,174.7066,8100.0
2020-02-03 12:20:00,216.09,216.32,215.96,216.03,6303.0,174.7551,174.9411,174.65,174.7066,6303.0
2020-02-03 12:25:00,216.02,216.31,215.93,216.26,11698.0,174.6985,174.9331,174.6257,174.8926,11698.0
2020-02-03 12:30:00,216.27,216.49,216.17,216.18,4923.0,174.9007,175.0786,174.8198,174.8279,4923.0
2020-02-03 12:35:00,216.18,216.35,215.96,216.16,8006.0,174.8279,174.9654,174.65,174.8117,8006.0
2020-02-03 12:40:00,216.14,216.22,215.83,216.2,6410.0,174.7956,174.8603,174.5449,174.8441,6410.0
2020-02-03 12:45:00,216.19,216.4,216.06,216.06,5851.0,174.836,175.0058,174.7309,174.7309,5851.0
2020-02-03 12:50:00,216.04,216.07,215.41,215.67,10875.0,174.7147,174.739,174.2052,174.4155,10875.0
2020-02-03 12:55:00,215.68,215.77,215.37,215.49,9317.0,174.4236,174.4964,174.1729,174.2699,9317.0
2020-02-03 13:00:00,215.43,215.74,215.37,215.63,9622.0,174.2214,174.4721,174.1729,174.3831,9622.0
2020-02-03 13:05:00,215.72,215.79,215.54,215.66,5505.0,174.4559,174.5125,174.3103,174.4074,5505.0
2020-02-03 13:10:00,215.66,215.66,215.42,215.46,8826.0,174.4074,174.4074,174.2133,174.2456,8826.0
2020-02-03 13:15:00,215.46,215.64,215.29,215.47,16904.0,174.2456,174.3912,174.1082,174.2537,16904.0
2020-02-03 13:20:00,215.48,216.15,215.48,216.09,19093.0,174.2618,174.8037,174.2618,174.7551,19093.0
2020-02-03 13:25:00,216.09,216.09,215.71,215.79,3876.0,174.7551,174.7551,174.4478,174.5125,3876.0
2020-02-03 13:30:00,215.86,216.03,215.48,215.62,5395.0,174.5691,174.7066,174.2618,174.375,5395.0
2020-02-03 13:35:00,215.67,215.8,215.5,215.74,6510.0,174.4155,174.5206,174.278,174.4721,6510.0
2020-02-03 13:40:00,215.8,215.95,215.53,215.81,6282.0,174.5206,174.6419,174.3023,174.5287,6282.0
2020-02-03 13:45:00,215.81,216.02,215.69,215.92,5900.0,174.5287,174.6985,174.4317,174.6177,5900.0
2020-02-03 13:50:00,215.92,216.11,215.9,215.97,9366.0,174.6177,174.7713,174.6015,174.6581,9366.0
2020-02-03 13:55:00,216.06,216.2,215.94,216.06,5496.0,174.7309,174.8441,174.6338,174.7309,5496.0
2020-02-03 14:00:00,215.98,216.11,215.75,215.8,7778.0,174.6662,174.7713,174.4802,174.5206,7778.0
2020-02-03 14:05:00,215.89,215.94,215.58,215.63,6997.0,174.5934,174.6338,174.3427,174.3831,6997.0
2020-02-03 14:10:00,215.63,215.75,215.43,215.5,6185.0,174.3831,174.4802,174.2214,174.278,6185.0
2020-02-03 14:15:00,215.5,215.58,215.32,215.32,7812.0,174.278,174.3427,174.1324,174.1324,7812.0
2020-02-03 14:20:00,215.39,215.87,215.38,215.72,6500.0,174.189,174.5772,174.181,174.4559,6500.0
2020-02-03 14:25:00,215.74,215.74,215.31,215.53,8272.0,174.4721,174.4721,174.1243,174.3023,8272.0
2020-02-03 14:30:00,215.53,215.71,215.02,215.11,8307.0,174.3023,174.4478,173.8898,173.9626,8307.0
2020-02-03 14:35:00,215.11,215.38,215.01,215.17,5712.0,173.9626,174.181,173.8817,174.0111,5712.0
2020-02-03 14:40:00,215.15,215.29,214.85,215.01,11357.0,173.9949,174.1082,173.7523,173.8817,11357.0
2020-02-03 14:45:00,215.06,215.34,215.0,215.26,6213.0,173.9222,174.1486,173.8736,174.0839,6213.0
2020-02-03 14:50:00,215.31,215.5,215.09,215.3,8223.0,174.1243,174.278,173.9464,174.1163,8223.0
2020-02-03 14:55:00,215.38,215.72,215.31,215.55,8120.0,174.181,174.4559,174.1243,174.3184,8120.0
2020-02-03 15:00:00,215.53,215.7,215.36,215.5,8825.0,174.3023,174.4397,174.1648,174.278,8825.0
2020-02-03 15:05:00,215.52,215.81,215.51,215.79,6301.0,174.2942,174.5287,174.2861,174.5125,6301.0
2020-02-03 15:10:00,215.75,215.8,215.48,215.61,8845.0,174.4802,174.5206,174.2618,174.367,8845.0
2020-02-03 15:15:00,215.66,215.67,215.21,215.5,9311.0,174.4074,174.4155,174.0435,174.278,9311.0
2020-02-03 15:20:00,215.5,215.56,215.21,215.28,9293.0,174.278,174.3265,174.0435,174.1001,9293.0
2020-02-03 15:25:00,215.32,215.44,215.17,215.41,8900.0,174.1324,174.2295,174.0111,174.2052,8900.0
2020-02-03 15:30:00,215.42,215.42,214.75,214.97,15279.0,174.2133,174.2133,173.6715,173.8494,15279.0
2020-02-03 15:35:00,214.95,215.18,214.84,214.84,14913.0,173.8332,174.0192,173.7442,173.7442,14913.0
2020-02-03 15:40:00,214.82,215.05,214.65,214.82,15257.0,173.7281,173.9141,173.5906,173.7281,15257.0
2020-02-03 15:45:00,214.78,214.82,214.32,214.67,26351.0,173.6957,173.7281,173.3237,173.6068,26351.0
2020-02-03 15:50:00,214.64,214.96,214.16,214.8,55563.0,173.5825,173.8413,173.1943,173.7119,55563.0
2020-02-03 15:55:00,214.64,214.65,214.25,214.57,108768.0,173.5825,173.5906,173.2671,173.5259,108768.0
2020-02-04 09:30:00,216.55,216.8,215.7,216.43,28005.0,175.1271,175.3293,174.4397,175.0301,28005.0
2020-02-04 09:35:00,216.56,216.84,216.16,216.72,12214.0,175.1352,175.3617,174.8117,175.2646,12214.0
2020-02-04 09:40:00,216.78,216.97,215.67,215.67,10823.0,175.3132,175.4668,174.4155,174.4155,10823.0
2020-02-04 09:45:00,215.89,216.08,215.48,215.94,18256.0,174.5934,174.7471,174.2618,174.6338,18256.0
2020-02-04 09:50:00,215.99,216.17,215.7,215.85,3658.0,174.6743,174.8198,174.4397,174.561,3658.0
2020-02-04 09:55:00,215.85,216.1,215.76,216.04,15584.0,174.561,174.7632,174.4883,174.7147,15584.0
2020-02-04 10:00:00,216.0,216.09,215.92,216.06,12572.0,174.6824,174.7551,174.6177,174.7309,12572.0
2020-02-04 10:05:00,216.09,216.09,215.86,215.98,6479.0,174.7551,174.7551,174.5691,174.6662,6479.0
2020-02-04 10:10:00,216.01,216.07,215.89,215.96,5748.0,174.6904,174.739,174.5934,174.65,5748.0
2020-02-04 10:15:00,216.1,216.13,215.71,215.79,15988.0,174.7632,174.7875,174.4478,174.5125,15988.0
2020-02-04 10:20:00,215.85,215.87,215.52,215.78,4760.0,174.561,174.5772,174.2942,174.5044,4760.0
2020-02-04 10:25:00,215.87,216.4,215.83,216.39,5851.0,174.5772,175.0058,174.5449,174.9978,5851.0
2020-02-04 10:30:00,216.34,216.65,216.34,216.62,4401.0,174.9573,175.208,174.9573,175.1838,4401.0
2020-02-04 10:35:00,216.71,216.84,216.47,216.47,4917.0,175.2565,175.3617,175.0625,175.0625,4917.0
2020-02-04 10:40:00,216.59,216.67,216.49,216.55,8678.0,175.1595,175.2242,175.0786,175.1271,8678.0
2020-02-04 10:45:00,216.52,216.7,216.52,216.59,2519.0,175.1029,175.2485,175.1029,175.1595,2519.0
2020-02-04 10:50:00,216.62,216.77,216.62,216.65,3244.0,175.1838,175.3051,175.1838,175.208,3244.0
2020-02-04 10:55:00,216.63,216.84,216.63,216.78,2988.0,175.1918,175.3617,175.1918,175.3132,2988.0
2020-02-04 11:00:00,216.82,217.02,216.79,216.91,9475.0,175.3455,175.5072,175.3212,175.4183,9475.0
2020-02-04 11:05:00,217.01,217.4,217.01,217.39,5868.0,175.4992,175.8146,175.4992,175.8065,5868.0
2020-02-04 11:10:00,217.36,217.49,217.32,217.32,3833.0,175.7822,175.8873,175.7499,175.7499,3833.0
2020-02-04 11:15:00,217.33,217.49,217.12,217.49,7552.0,175.7579,175.8873,175.5881,175.8873,7552.0
2020-02-04 11:20:00,217.49,217.74,217.34,217.73,7441.0,175.8873,176.0895,175.766,176.0814,7441.0
2020-02-04 11:25:00,217.79,218.04,217.7,218.04,3698.0,176.13,176.3321,176.0572,176.3321,3698.0
2020-02-04 11:30:00,218.0,218.03,217.69,217.76,11762.0,176.2998,176.324,176.0491,176.1057,11762.0
2020-02-04 11:35:00,217.76,217.85,217.45,217.61,6369.0,176.1057,176.1785,175.855,175.9844,6369.0
2020-02-04 11:40:00,217.55,217.63,217.51,217.59,4479.0,175.9359,176.0006,175.9035,175.9682,4479.0
2020-02-04 11:45:00,217.59,217.81,217.39,217.41,3540.0,175.9682,176.1461,175.8065,175.8226,3540.0
2020-02-04 11:50:00,217.39,217.69,217.36,217.63,6034.0,175.8065,176.0491,175.7822,176.0006,6034.0
2020-02-04 11:55:00,217.68,217.78,217.5,217.78,3489.0,176.041,176.1219,175.8954,176.1219,3489.0
2020-02-04 12:00:00,217.69,217.84,217.6,217.7,6620.0,176.0491,176.1704,175.9763,176.0572,6620.0
2020-02-04 12:05:00,217.7,217.84,217.6,217.78,17906.0,176.0572,176.1704,175.9763,176.1219,17906.0
2020-02-04 12:10:00,217.82,218.39,217.82,218.39,1921.0,176.1542,176.6152,176.1542,176.6152,1921.0
2020-02-04 12:15:00,218.37,218.43,218.08,218.25,3237.0,176.599,176.6475,176.3645,176.502,3237.0
2020-02-04 12:20:00,218.28,218.28,218.07,218.16,3088.0,176.5262,176.5262,176.3564,176.4292,3088.0
2020-02-04 12:25:00,218.06,218.29,218.05,218.24,2320.0,176.3483,176.5343,176.3402,176.4939,2320.0
2020-02-04 12:30:00,218.2,218.25,218.1,218.1,5739.0,176.4615,176.502,176.3807,176.3807,5739.0
2020-02-04 12:35:00,218.17,218.26,218.11,218.25,2152.0,176.4373,176.51,176.3887,176.502,2152.0
2020-02-04 12:40:00,218.15,218.15,217.96,217.97,3371.0,176.4211,176.4211,176.2674,176.2755,3371.0
2020-02-04 12:45:00,218.04,218.2,217.95,217.98,5203.0,176.3321,176.4615,176.2593,176.2836,5203.0
2020-02-04 12:50:00,218.04,218.09,217.84,218.0,4660.0,176.3321,176.3726,176.1704,176.2998,4660.0
2020-02-04 12:55:00,218.0,218.26,217.99,218.22,1206.0,176.2998,176.51,176.2917,176.4777,1206.0
2020-02-04 13:00:00,218.26,218.44,218.21,218.28,3850.0,176.51,176.6556,176.4696,176.5262,3850.0
2020-02-04 13:05:00,218.29,218.35,217.98,218.0,2903.0,176.5343,176.5828,176.2836,176.2998,2903.0
2020-02-04 13:10:00,217.96,218.06,217.94,217.95,2876.0,176.2674,176.3483,176.2513,176.2593,2876.0
2020-02-04 13:15:00,218.02,218.02,217.72,217.82,2647.0,176.316,176.316,176.0733,176.1542,2647.0
2020-02-04 13:20:00,217.83,217.86,217.73,217.85,1834.0,176.1623,176.1866,176.0814,176.1785,1834.0
2020-02-04 13:25:00,217.78,217.83,217.62,217.7,3123.0,176.1219,176.1623,175.9925,176.0572,3123.0
2020-02-04 13:30:00,217.75,217.89,217.75,217.89,2694.0,176.0976,176.2108,176.0976,176.2108,2694.0
2020-02-04 13:35:00,217.9,217.97,217.78,217.82,5211.0,176.2189,176.2755,176.1219,176.1542,5211.0
2020-02-04 13:40:00,217.85,218.05,217.82,217.87,3844.0,176.1785,176.3402,176.1542,176.1947,3844.0
2020-02-04 13:45:00,217.82,217.97,217.79,217.91,2043.0,176.1542,176.2755,176.13,176.227,2043.0
2020-02-04 13:50:00,217.86,217.93,217.81,217.88,3394.0,176.1866,176.2432,176.1461,176.2027,3394.0
2020-02-04 13:55:00,217.87,217.96,217.68,217.71,6028.0,176.1947,176.2674,176.041,176.0653,6028.0
2020-02-04 14:00:00,217.74,217.97,217.67,217.84,3500.0,176.0895,176.2755,176.0329,176.1704,3500.0
2020-02-04 14:05:00,217.91,218.19,217.85,218.09,3436.0,176.227,176.4534,176.1785,176.3726,3436.0
2020-02-04 14:10:00,218.13,218.15,218.01,218.04,2400.0,176.4049,176.4211,176.3079,176.3321,2400.0
2020-02-04 14:15:00,218.07,218.09,217.88,217.9,4915.0,176.3564,176.3726,176.2027,176.2189,4915.0
2020-02-04 14:20:00,217.91,217.91,217.68,217.75,3261.0,176.227,176.227,176.041,176.0976,3261.0
2020-02-04 14:25:00,217.8,217.96,217.75,217.88,4133.0,176.138,176.2674,176.0976,176.2027,4133.0
2020-02-04 14:30:00,217.81,218.0,217.7,217.7,9244.0,176.1461,176.2998,176.0572,176.0572,9244.0
2020-02-04 14:35:00,217.7,217.84,216.22,216.7,16505.0,176.0572,176.1704,174.8603,175.2485,16505.0
2020-02-04 14:40:00,216.5,217.08,216.27,216.9,23350.0,175.0867,175.5558,174.9007,175.4102,23350.0
2020-02-04 14:45:00,216.72,216.96,216.4,216.63,13877.0,175.2646,175.4587,175.0058,175.1918,13877.0
2020-02-04 14:50:00,216.76,217.26,216.7,216.95,17439.0,175.297,175.7013,175.2485,175.4506,17439.0
2020-02-04 14:55:00,216.99,217.3,216.81,217.3,24307.0,175.483,175.7337,175.3374,175.7337,24307.0
2020-02-04 15:00:00,217.2,217.26,216.82,216.86,21679.0,175.6528,175.7013,175.3455,175.3778,21679.0
2020-02-04 15:05:00,216.81,216.82,216.44,216.53,10933.0,175.3374,175.3455,175.0382,175.111,10933.0
2020-02-04 15:10:00,216.53,216.54,216.12,216.12,10304.0,175.111,175.1191,174.7794,174.7794,10304.0
2020-02-04 15:15:00,216.16,216.58,216.16,216.48,6609.0,174.8117,175.1514,174.8117,175.0705,6609.0
2020-02-04 15:20:00,216.37,216.61,216.18,216.56,10034.0,174.9816,175.1757,174.8279,175.1352,10034.0
2020-02-04 15:25:00,216.46,216.59,216.18,216.21,10906.0,175.0544,175.1595,174.8279,174.8522,10906.0
2020-02-04 15:30:00,216.25,216.42,216.12,216.3,13897.0,174.8845,175.022,174.7794,174.925,13897.0
2020-02-04 15:35:00,216.35,216.8,216.35,216.39,16752.0,174.9654,175.3293,174.9654,174.9978,16752.0
2020-02-04 15:40:00,216.39,216.39,216.16,216.28,8169.0,174.9978,174.9978,174.8117,174.9088,8169.0
2020-02-04 15:45:00,216.23,216.42,216.06,216.17,22715.0,174.8684,175.022,174.7309,174.8198,22715.0
2020-02-04 15:50:00,216.15,216.22,215.41,215.65,46654.0,174.8037,174.8603,174.2052,174.3993,46654.0
2020-02-04 15:55:00,215.73,215.73,214.79,215.53,112834.0,174.464,174.464,173.7038,174.3023,112834.0
2020-02-05 09:30:00,216.49,216.9,214.78,216.16,52121.0,175.0786,175.4102,173.6957,174.8117,52121.0
2020-02-05 09:35:00,215.96,215.99,214.59,214.59,30680.0,174.65,174.6743,173.5421,173.5421,30680.0
2020-02-05 09:40:00,214.6,215.47,214.35,215.03,34303.0,173.5502,174.2537,173.348,173.8979,34303.0
2020-02-05 09:45:00,215.06,215.47,214.92,215.22,16345.0,173.9222,174.2537,173.8089,174.0516,16345.0
2020-02-05 09:50:00,215.23,215.61,215.14,215.28,13553.0,174.0596,174.367,173.9869,174.1001,13553.0
2020-02-05 09:55:00,215.31,216.03,215.25,216.03,4100.0,174.1243,174.7066,174.0758,174.7066,4100.0
2020-02-05 10:00:00,216.19,216.35,214.87,214.87,15725.0,174.836,174.9654,173.7685,173.7685,15725.0
2020-02-05 10:05:00,214.86,215.47,214.58,215.28,18410.0,173.7604,174.2537,173.534,174.1001,18410.0
2020-02-05 10:10:00,215.28,215.51,214.49,214.72,25993.0,174.1001,174.2861,173.4612,173.6472,25993.0
2020-02-05 10:15:00,214.85,215.17,214.63,214.84,15111.0,173.7523,174.0111,173.5744,173.7442,15111.0
2020-02-05 10:20:00,214.79,215.03,214.66,215.03,17031.0,173.7038,173.8979,173.5987,173.8979,17031.0
2020-02-05 10:25:00,215.04,215.18,214.7,214.99,13349.0,173.906,174.0192,173.631,173.8656,13349.0
2020-02-05 10:30:00,214.96,215.14,214.7,214.91,22664.0,173.8413,173.9869,173.631,173.8009,22664.0
2020-02-05 10:35:00,214.88,214.93,213.79,214.01,27400.0,173.7766,173.817,172.8951,173.073,27400.0
2020-02-05 10:40:00,213.84,214.11,213.42,213.42,9784.0,172.9355,173.1539,172.5959,172.5959,9784.0
2020-02-05 10:45:00,213.41,213.41,212.99,213.07,23010.0,172.5878,172.5878,172.2481,172.3128,23010.0
2020-02-05 10:50:00,213.06,213.35,212.92,213.22,21561.0,172.3047,172.5393,172.1915,172.4341,21561.0
2020-02-05 10:55:00,213.3,213.55,213.02,213.36,25678.0,172.4988,172.701,172.2724,172.5473,25678.0
2020-02-05 11:00:00,213.42,213.46,212.01,212.16,31175.0,172.5959,172.6282,171.4556,171.5769,31175.0
2020-02-05 11:05:00,212.12,212.3,211.73,212.02,20524.0,171.5445,171.6901,171.2291,171.4637,20524.0
2020-02-05 11:10:00,212.1,212.24,211.95,212.12,12975.0,171.5284,171.6416,171.4071,171.5445,12975.0
2020-02-05 11:15:00,212.05,212.12,211.64,211.77,19096.0,171.4879,171.5445,171.1564,171.2615,19096.0
2020-02-05 11:20:00,211.77,211.92,211.39,211.86,28620.0,171.2615,171.3828,170.9542,171.3343,28620.0
2020-02-05 11:25:00,211.83,212.15,211.83,211.96,10046.0,171.31,171.5688,171.31,171.4151,10046.0
2020-02-05 11:30:00,212.01,212.43,212.0,212.43,15763.0,171.4556,171.7952,171.4475,171.7952,15763.0
2020-02-05 11:35:00,212.52,212.74,211.7,212.03,19498.0,171.868,172.0459,171.2049,171.4718,19498.0
2020-02-05 11:40:00,212.03,212.03,211.69,211.92,18918.0,171.4718,171.4718,171.1968,171.3828,18918.0
2020-02-05 11:45:00,212.01,212.28,211.82,212.11,9736.0,171.4556,171.6739,171.3019,171.5365,9736.0
2020-02-05 11:50:00,212.16,212.3,211.88,212.11,10242.0,171.5769,171.6901,171.3505,171.5365,10242.0
2020-02-05 11:55:00,212.12,212.38,212.02,212.25,7506.0,171.5445,171.7548,171.4637,171.6497,7506.0
2020-02-05 12:00:00,212.25,212.61,212.13,212.38,12773.0,171.6497,171.9408,171.5526,171.7548,12773.0
2020-02-05 12:05:00,212.39,212.4,212.07,212.29,11288.0,171.7629,171.771,171.5041,171.682,11288.0
2020-02-05 12:10:00,212.29,212.42,211.75,211.81,15756.0,171.682,171.7872,171.2453,171.2938,15756.0
2020-02-05 12:15:00,211.87,211.93,211.65,211.83,41007.0,171.3424,171.3909,171.1644,171.31,41007.0
2020-02-05 12:20:00,211.89,211.89,211.56,211.69,9416.0,171.3585,171.3585,171.0917,171.1968,9416.0
2020-02-05 12:25:00,211.69,212.0,211.51,211.51,8801.0,171.1968,171.4475,171.0512,171.0512,8801.0
2020-02-05 12:30:00,211.55,211.78,211.5,211.73,10490.0,171.0836,171.2696,171.0431,171.2291,10490.0
2020-02-05 12:35:00,211.72,212.06,211.62,211.98,5200.0,171.2211,171.496,171.1402,171.4313,5200.0
2020-02-05 12:40:00,211.99,212.04,211.5,211.56,10816.0,171.4394,171.4798,171.0431,171.0917,10816.0
2020-02-05 12:45:00,211.57,211.64,211.41,211.47,7252.0,171.0997,171.1564,170.9704,171.0189,7252.0
2020-02-05 12:50:00,211.53,211.84,211.53,211.55,5329.0,171.0674,171.3181,171.0674,171.0836,5329.0
2020-02-05 12:55:00,211.58,211.85,211.5,211.81,5089.0,171.1078,171.3262,171.0431,171.2938,5089.0
2020-02-05 13:00:00,211.77,212.1,211.75,211.81,9456.0,171.2615,171.5284,171.2453,171.2938,9456.0
2020-02-05 13:05:00,211.83,211.83,211.66,211.69,3947.0,171.31,171.31,171.1725,171.1968,3947.0
2020-02-05 13:10:00,211.67,211.73,211.41,211.73,10268.0,171.1806,171.2291,170.9704,171.2291,10268.0
2020-02-05 13:15:00,211.77,211.87,211.67,211.83,3728.0,171.2615,171.3424,171.1806,171.31,3728.0
2020-02-05 13:20:00,211.89,212.05,211.81,211.95,6334.0,171.3585,171.4879,171.2938,171.4071,6334.0
2020-02-05 13:25:00,212.0,212.0,211.59,211.72,22339.0,171.4475,171.4475,171.1159,171.2211,22339.0
2020-02-05 13:30:00,211.71,212.08,211.68,211.81,28868.0,171.213,171.5122,171.1887,171.2938,28868.0
2020-02-05 13:35:00,211.8,212.04,211.67,212.01,4525.0,171.2858,171.4798,171.1806,171.4556,4525.0
2020-02-05 13:40:00,212.01,212.13,211.93,211.97,9020.0,171.4556,171.5526,171.3909,171.4232,9020.0
2020-02-05 13:45:00,212.02,212.34,211.97,212.31,3500.0,171.4637,171.7225,171.4232,171.6982,3500.0
2020-02-05 13:50:00,212.22,212.23,211.92,212.13,4800.0,171.6254,171.6335,171.3828,171.5526,4800.0
2020-02-05 13:55:00,212.09,212.1,212.03,212.08,2800.0,171.5203,171.5284,171.4718,171.5122,2800.0
2020-02-05 14:00:00,212.08,212.16,211.9,211.93,7117.0,171.5122,171.5769,171.3666,171.3909,7117.0
2020-02-05 14:05:00,211.97,212.04,211.67,212.01,6380.0,171.4232,171.4798,171.1806,171.4556,6380.0
2020-02-05 14:10:00,211.9,212.22,211.9,212.1,4588.0,171.3666,171.6254,171.3666,171.5284,4588.0
2020-02-05 14:15:00,212.16,212.47,212.07,212.4,9700.0,171.5769,171.8276,171.5041,171.771,9700.0
2020-02-05 14:20:00,212.37,212.49,212.34,212.37,3700.0,171.7467,171.8438,171.7225,171.7467,3700.0
2020-02-05 14:25:00,212.43,212.6,212.43,212.57,2700.0,171.7952,171.9327,171.7952,171.9085,2700.0
2020-02-05 14:30:00,212.6,212.73,212.47,212.73,8288.0,171.9327,172.0379,171.8276,172.0379,8288.0
2020-02-05 14:35:00,212.72,212.79,212.52,212.58,4348.0,172.0298,172.0864,171.868,171.9166,4348.0
2020-02-05 14:40:00,212.67,212.69,212.4,212.52,4800.0,171.9893,172.0055,171.771,171.868,4800.0
2020-02-05 14:45:00,212.6,212.6,212.33,212.42,5726.0,171.9327,171.9327,171.7144,171.7872,5726.0
2020-02-05 14:50:00,212.46,212.69,212.46,212.66,5342.0,171.8195,172.0055,171.8195,171.9812,5342.0
2020-02-05 14:55:00,212.62,212.95,212.55,212.75,5708.0,171.9489,172.2158,171.8923,172.054,5708.0
2020-02-05 15:00:00,212.78,213.0,212.73,212.82,8154.0,172.0783,172.2562,172.0379,172.1106,8154.0
2020-02-05 15:05:00,212.96,213.06,212.64,212.71,6351.0,172.2239,172.3047,171.9651,172.0217,6351.0
2020-02-05 15:10:00,212.79,212.85,212.66,212.77,5813.0,172.0864,172.1349,171.9812,172.0702,5813.0
2020-02-05 15:15:00,212.8,213.17,212.79,213.14,10116.0,172.0945,172.3937,172.0864,172.3694,10116.0
2020-02-05 15:20:00,213.14,213.54,213.13,213.52,17314.0,172.3694,172.6929,172.3613,172.6767,17314.0
2020-02-05 15:25:00,213.53,213.67,213.44,213.53,8225.0,172.6848,172.798,172.612,172.6848,8225.0
2020-02-05 15:30:00,213.51,213.53,213.23,213.23,8796.0,172.6687,172.6848,172.4422,172.4422,8796.0
2020-02-05 15:35:00,213.28,213.43,213.07,213.09,8442.0,172.4827,172.604,172.3128,172.329,8442.0
2020-02-05 15:40:00,213.08,213.25,213.05,213.2,11159.0,172.3209,172.4584,172.2966,172.418,11159.0
2020-02-05 15:45:00,213.18,213.22,213.02,213.09,15287.0,172.4018,172.4341,172.2724,172.329,15287.0
2020-02-05 15:50:00,213.12,213.12,212.78,213.02,32270.0,172.3533,172.3533,172.0783,172.2724,32270.0
2020-02-05 15:55:00,213.02,213.47,213.0,213.4,55519.0,172.2724,172.6363,172.2562,172.5797,55519.0
2020-02-06 09:30:00,212.95,214.57,210.4,210.71,37049.0,172.2158,173.5259,170.1536,170.4043,37049.0
2020-02-06 09:35:00,210.52,212.1,210.28,211.41,22373.0,170.2506,171.5284,170.0565,170.9704,22373.0
2020-02-06 09:40:00,211.57,212.58,211.57,212.16,7160.0,171.0997,171.9166,171.0997,171.5769,7160.0
2020-02-06 09:45:00,212.23,212.69,211.97,212.51,11685.0,171.6335,172.0055,171.4232,171.8599,11685.0
2020-02-06 09:50:00,212.44,212.84,211.98,212.41,7025.0,171.8033,172.1268,171.4313,171.7791,7025.0
2020-02-06 09:55:00,212.21,212.23,211.34,212.11,9412.0,171.6173,171.6335,170.9137,171.5365,9412.0
2020-02-06 10:00:00,212.0,212.14,211.5,211.64,6588.0,171.4475,171.5607,171.0431,171.1564,6588.0
2020-02-06 10:05:00,211.58,212.54,211.47,212.5,7489.0,171.1078,171.8842,171.0189,171.8519,7489.0
2020-02-06 10:10:00,212.4,212.67,212.4,212.59,5137.0,171.771,171.9893,171.771,171.9246,5137.0
2020-02-06 10:15:00,212.62,213.2,212.58,212.66,5500.0,171.9489,172.418,171.9166,171.9812,5500.0
2020-02-06 10:20:00,212.75,213.0,212.6,213.0,7090.0,172.054,172.2562,171.9327,172.2562,7090.0
2020-02-06 10:25:00,212.95,213.02,212.64,212.68,4858.0,172.2158,172.2724,171.9651,171.9974,4858.0
2020-02-06 10:30:00,212.77,213.23,212.77,213.17,6673.0,172.0702,172.4422,172.0702,172.3937,6673.0
2020-02-06 10:35:00,213.31,213.41,213.17,213.28,3800.0,172.5069,172.5878,172.3937,172.4827,3800.0
2020-02-06 10:40:00,213.28,213.61,213.15,213.48,5210.0,172.4827,172.7495,172.3775,172.6444,5210.0
2020-02-06 10:45:00,213.62,213.62,213.34,213.43,4700.0,172.7576,172.7576,172.5312,172.604,4700.0
2020-02-06 10:50:00,213.47,213.51,213.18,213.23,7517.0,172.6363,172.6687,172.4018,172.4422,7517.0
2020-02-06 10:55:00,213.24,213.36,213.03,213.03,5251.0,172.4503,172.5473,172.2805,172.2805,5251.0
2020-02-06 11:00:00,212.98,212.98,212.61,212.87,7332.0,172.24,172.24,171.9408,172.1511,7332.0
2020-02-06 11:05:00,212.89,212.97,212.76,212.89,6040.0,172.1673,172.2319,172.0621,172.1673,6040.0
2020-02-06 11:10:00,213.06,213.06,212.7,212.72,3749.0,172.3047,172.3047,172.0136,172.0298,3749.0
2020-02-06 11:15:00,212.74,212.74,212.49,212.49,5102.0,172.0459,172.0459,171.8438,171.8438,5102.0
2020-02-06 11:20:00,212.42,212.62,212.38,212.53,6230.0,171.7872,171.9489,171.7548,171.8761,6230.0
2020-02-06 11:25:00,212.55,213.02,212.55,212.69,8126.0,171.8923,172.2724,171.8923,172.0055,8126.0
2020-02-06 11:30:00,212.69,212.79,212.53,212.61,6183.0,172.0055,172.0864,171.8761,171.9408,6183.0
2020-02-06 11:35:00,212.52,212.55,212.29,212.48,6212.0,171.868,171.8923,171.682,171.8357,6212.0
2020-02-06 11:40:00,212.43,212.48,212.25,212.25,2200.0,171.7952,171.8357,171.6497,171.6497,2200.0
2020-02-06 11:45:00,212.29,212.38,211.97,211.98,4546.0,171.682,171.7548,171.4232,171.4313,4546.0
2020-02-06 11:50:00,211.82,212.01,211.8,211.94,4139.0,171.3019,171.4556,171.2858,171.399,4139.0
2020-02-06 11:55:00,211.98,212.01,211.7,211.7,3255.0,171.4313,171.4556,171.2049,171.2049,3255.0
2020-02-06 12:00:00,211.72,211.91,211.65,211.79,8710.0,171.2211,171.3747,171.1644,171.2777,8710.0
2020-02-06 12:05:00,211.71,211.71,211.49,211.56,5466.0,171.213,171.213,171.0351,171.0917,5466.0
2020-02-06 12:10:00,211.52,211.59,211.35,211.35,6615.0,171.0593,171.1159,170.9218,170.9218,6615.0
2020-02-06 12:15:00,211.29,211.36,211.12,211.19,8904.0,170.8733,170.9299,170.7358,170.7924,8904.0
2020-02-06 12:20:00,211.18,211.18,210.93,211.02,8170.0,170.7844,170.7844,170.5822,170.655,8170.0
2020-02-06 12:25:00,211.1,211.29,211.1,211.2,11869.0,170.7197,170.8733,170.7197,170.8005,11869.0
2020-02-06 12:30:00,211.22,211.7,211.18,211.7,7007.0,170.8167,171.2049,170.7844,171.2049,7007.0
2020-02-06 12:35:00,211.74,212.11,211.7,212.04,5021.0,171.2372,171.5365,171.2049,171.4798,5021.0
2020-02-06 12:40:00,212.05,212.08,211.79,211.79,16735.0,171.4879,171.5122,171.2777,171.2777,16735.0
2020-02-06 12:45:00,211.74,211.76,211.46,211.46,10804.0,171.2372,171.2534,171.0108,171.0108,10804.0
2020-02-06 12:50:00,211.42,211.75,211.37,211.68,2730.0,170.9784,171.2453,170.938,171.1887,2730.0
2020-02-06 12:55:00,211.66,211.73,211.58,211.66,6151.0,171.1725,171.2291,171.1078,171.1725,6151.0
2020-02-06 13:00:00,211.71,211.71,211.54,211.62,3214.0,171.213,171.213,171.0755,171.1402,3214.0
2020-02-06 13:05:00,211.59,211.74,211.57,211.62,8318.0,171.1159,171.2372,171.0997,171.1402,8318.0
2020-02-06 13:10:00,211.64,211.64,211.4,211.41,6172.0,171.1564,171.1564,170.9623,170.9704,6172.0
2020-02-06 13:15:00,211.45,211.75,211.45,211.69,7878.0,171.0027,171.2453,171.0027,171.1968,7878.0
2020-02-06 13:20:00,211.67,211.67,211.46,211.51,5400.0,171.1806,171.1806,171.0108,171.0512,5400.0
2020-02-06 13:25:00,211.53,211.69,211.46,211.57,7806.0,171.0674,171.1968,171.0108,171.0997,7806.0
2020-02-06 13:30:00,211.59,211.59,211.27,211.51,4103.0,171.1159,171.1159,170.8571,171.0512,4103.0
2020-02-06 13:35:00,211.51,211.65,211.4,211.47,20707.0,171.0512,171.1644,170.9623,171.0189,20707.0
2020-02-06 13:40:00,211.45,211.56,211.45,211.5,6042.0,171.0027,171.0917,171.0027,171.0431,6042.0
2020-02-06 13:45:00,211.52,211.53,211.46,211.52,5960.0,171.0593,171.0674,171.0108,171.0593,5960.0
2020-02-06 13:50:00,211.5,211.53,211.38,211.49,5312.0,171.0431,171.0674,170.9461,171.0351,5312.0
2020-02-06 13:55:00,211.5,211.5,211.32,211.5,2300.0,171.0431,171.0431,170.8976,171.0431,2300.0
2020-02-06 14:00:00,211.45,211.5,211.32,211.32,4900.0,171.0027,171.0431,170.8976,170.8976,4900.0
2020-02-06 14:05:00,211.38,211.54,211.28,211.52,3707.0,170.9461,171.0755,170.8652,171.0593,3707.0
2020-02-06 14:10:00,211.55,211.55,211.38,211.44,3354.0,171.0836,171.0836,170.9461,170.9946,3354.0
2020-02-06 14:15:00,211.48,211.53,211.42,211.5,4454.0,171.027,171.0674,170.9784,171.0431,4454.0
2020-02-06 14:20:00,211.44,211.44,211.16,211.24,5638.0,170.9946,170.9946,170.7682,170.8329,5638.0
2020-02-06 14:25:00,211.23,211.35,211.09,211.35,7525.0,170.8248,170.9218,170.7116,170.9218,7525.0
2020-02-06 14:30:00,211.41,211.41,211.13,211.24,11850.0,170.9704,170.9704,170.7439,170.8329,11850.0
2020-02-06 14:35:00,211.2,211.26,211.07,211.14,5300.0,170.8005,170.849,170.6954,170.752,5300.0
2020-02-06 14:40:00,211.16,211.23,211.1,211.11,5617.0,170.7682,170.8248,170.7197,170.7277,5617.0
2020-02-06 14:45:00,211.16,211.31,211.12,211.26,4613.0,170.7682,170.8895,170.7358,170.849,4613.0
2020-02-06 14:50:00,211.4,211.4,211.22,211.27,5482.0,170.9623,170.9623,170.8167,170.8571,5482.0
2020-02-06 14:55:00,211.24,211.34,211.19,211.29,3371.0,170.8329,170.9137,170.7924,170.8733,3371.0
2020-02-06 15:00:00,211.29,211.63,211.27,211.61,10600.0,170.8733,171.1483,170.8571,171.1321,10600.0
2020-02-06 15:05:00,211.63,211.76,211.55,211.67,5602.0,171.1483,171.2534,171.0836,171.1806,5602.0
2020-02-06 15:10:00,211.68,211.79,211.64,211.72,7781.0,171.1887,171.2777,171.1564,171.2211,7781.0
2020-02-06 15:15:00,211.7,212.05,211.6,212.02,13322.0,171.2049,171.4879,171.124,171.4637,13322.0
2020-02-06 15:20:00,212.04,212.06,211.79,211.98,12644.0,171.4798,171.496,171.2777,171.4313,12644.0
2020-02-06 15:25:00,211.98,212.18,211.97,212.18,4765.0,171.4313,171.5931,171.4232,171.5931,4765.0
2020-02-06 15:30:00,212.16,212.42,212.11,212.41,6990.0,171.5769,171.7872,171.5365,171.7791,6990.0
2020-02-06 15:35:00,212.42,212.64,212.41,212.62,6801.0,171.7872,171.9651,171.7791,171.9489,6801.0
2020-02-06 15:40:00,212.64,212.75,212.54,212.59,7594.0,171.9651,172.054,171.8842,171.9246,7594.0
2020-02-06 15:45:00,212.59,212.59,212.33,212.33,11578.0,171.9246,171.9246,171.7144,171.7144,11578.0
2020-02-06 15:50:00,212.34,212.61,212.18,212.58,25351.0,171.7225,171.9408,171.5931,171.9166,25351.0
2020-02-06 15:55:00,212.6,212.63,212.42,212.63,48481.0,171.9327,171.957,171.7872,171.957,48481.0
2020-02-07 09:30:00,212.75,213.7,212.66,213.52,20690.0,172.054,172.8223,171.9812,172.6767,20690.0
2020-02-07 09:35:00,213.28,214.56,213.28,214.24,10542.0,172.4827,173.5178,172.4827,173.259,10542.0
2020-02-07 09:40:00,214.25,214.9,213.92,214.7,6572.0,173.2671,173.7928,173.0002,173.631,6572.0
2020-02-07 09:45:00,214.73,214.86,214.22,214.34,8136.0,173.6553,173.7604,173.2428,173.3399,8136.0
2020-02-07 09:50:00,214.19,214.36,213.58,214.3,11368.0,173.2186,173.3561,172.7253,173.3075,11368.0
2020-02-07 09:55:00,214.19,214.28,213.66,213.67,5729.0,173.2186,173.2914,172.79,172.798,5729.0
2020-02-07 10:00:00,213.78,214.13,213.55,213.97,7912.0,172.887,173.1701,172.701,173.0407,7912.0
2020-02-07 10:05:00,213.97,214.96,213.97,214.65,5894.0,173.0407,173.8413,173.0407,173.5906,5894.0
2020-02-07 10:10:00,214.64,214.95,214.61,214.74,4511.0,173.5825,173.8332,173.5582,173.6634,4511.0
2020-02-07 10:15:00,214.81,214.82,214.57,214.58,3126.0,173.72,173.7281,173.5259,173.534,3126.0
2020-02-07 10:20:00,214.5,214.82,214.47,214.47,3923.0,173.4693,173.7281,173.445,173.445,3923.0
2020-02-07 10:25:00,214.39,214.64,214.35,214.64,2324.0,173.3803,173.5825,173.348,173.5825,2324.0
2020-02-07 10:30:00,214.69,214.96,214.6,214.77,14578.0,173.6229,173.8413,173.5502,173.6876,14578.0
2020-02-07 10:35:00,214.83,214.89,214.62,214.71,5838.0,173.7362,173.7847,173.5663,173.6391,5838.0
2020-02-07 10:40:00,214.58,214.96,214.35,214.96,8453.0,173.534,173.8413,173.348,173.8413,8453.0
2020-02-07 10:45:00,214.91,214.99,214.71,214.85,4124.0,173.8009,173.8656,173.6391,173.7523,4124.0
2020-02-07 10:50:00,214.87,214.96,214.8,214.81,4791.0,173.7685,173.8413,173.7119,173.72,4791.0
2020-02-07 10:55:00,214.86,214.87,214.49,214.53,7887.0,173.7604,173.7685,173.4612,173.4935,7887.0
2020-02-07 11:00:00,214.69,214.74,214.4,214.68,7890.0,173.6229,173.6634,173.3884,173.6149,7890.0
2020-02-07 11:05:00,214.67,214.9,214.61,214.72,3925.0,173.6068,173.7928,173.5582,173.6472,3925.0
2020-02-07 11:10:00,214.64,214.92,214.64,214.83,8341.0,173.5825,173.8089,173.5825,173.7362,8341.0
2020-02-07 11:15:00,214.83,214.96,214.67,214.75,6757.0,173.7362,173.8413,173.6068,173.6715,6757.0
2020-02-07 11:20:00,214.8,214.9,214.7,214.77,6506.0,173.7119,173.7928,173.631,173.6876,6506.0
2020-02-07 11:25:00,214.77,214.9,214.69,214.9,13360.0,173.6876,173.7928,173.6229,173.7928,13360.0
2020-02-07 11:30:00,214.92,214.96,214.62,214.62,12992.0,173.8089,173.8413,173.5663,173.5663,12992.0
2020-02-07 11:35:00,214.65,214.96,214.65,214.96,11381.0,173.5906,173.8413,173.5906,173.8413,11381.0
2020-02-07 11:40:00,214.92,214.98,214.84,214.96,4334.0,173.8089,173.8575,173.7442,173.8413,4334.0
2020-02-07 11:45:00,214.91,214.98,214.8,214.86,4845.0,173.8009,173.8575,173.7119,173.7604,4845.0
2020-02-07 11:50:00,214.85,215.12,214.85,215.12,7540.0,173.7523,173.9707,173.7523,173.9707,7540.0
2020-02-07 11:55:00,215.07,215.08,214.94,215.02,6940.0,173.9303,173.9383,173.8251,173.8898,6940.0
2020-02-07 12:00:00,214.98,215.02,214.9,215.0,5565.0,173.8575,173.8898,173.7928,173.8736,5565.0
2020-02-07 12:05:00,214.96,215.04,214.94,215.0,1726.0,173.8413,173.906,173.8251,173.8736,1726.0
2020-02-07 12:10:00,215.08,215.11,214.94,215.01,4603.0,173.9383,173.9626,173.8251,173.8817,4603.0
2020-02-07 12:15:00,214.98,215.26,214.97,215.01,3938.0,173.8575,174.0839,173.8494,173.8817,3938.0
2020-02-07 12:20:00,215.05,215.08,214.86,214.86,2829.0,173.9141,173.9383,173.7604,173.7604,2829.0
2020-02-07 12:25:00,214.91,214.91,214.79,214.84,2625.0,173.8009,173.8009,173.7038,173.7442,2625.0
2020-02-07 12:30:00,214.87,214.88,214.67,214.7,2647.0,173.7685,173.7766,173.6068,173.631,2647.0
2020-02-07 12:35:00,214.67,214.84,214.63,214.63,13912.0,173.6068,173.7442,173.5744,173.5744,13912.0
2020-02-07 12:40:00,214.66,214.84,214.59,214.84,2700.0,173.5987,173.7442,173.5421,173.7442,2700.0
2020-02-07 12:45:00,214.8,214.85,214.72,214.74,5931.0,173.7119,173.7523,173.6472,173.6634,5931.0
2020-02-07 12:50:00,214.78,214.79,214.64,214.65,7200.0,173.6957,173.7038,173.5825,173.5906,7200.0
2020-02-07 12:55:00,214.65,214.7,214.61,214.62,7193.0,173.5906,173.631,173.5582,173.5663,7193.0
2020-02-07 13:00:00,214.62,214.66,214.49,214.65,8436.0,173.5663,173.5987,173.4612,173.5906,8436.0
2020-02-07 13:05:00,214.65,214.65,214.57,214.62,5600.0,173.5906,173.5906,173.5259,173.5663,5600.0
2020-02-07 13:10:00,214.66,214.66,214.3,214.32,3733.0,173.5987,173.5987,173.3075,173.3237,3733.0
2020-02-07 13:15:00,214.3,214.3,214.08,214.11,3103.0,173.3075,173.3075,173.1296,173.1539,3103.0
2020-02-07 13:20:00,214.09,214.16,214.0,214.1,11766.0,173.1377,173.1943,173.0649,173.1458,11766.0
2020-02-07 13:25:00,214.05,214.13,213.99,214.1,5705.0,173.1054,173.1701,173.0568,173.1458,5705.0
2020-02-07 13:30:00,214.08,214.13,213.95,213.95,3752.0,173.1296,173.1701,173.0245,173.0245,3752.0
2020-02-07 13:35:00,213.99,214.07,213.89,214.0,7800.0,173.0568,173.1215,172.976,173.0649,7800.0
2020-02-07 13:40:00,213.99,213.99,213.66,213.74,4649.0,173.0568,173.0568,172.79,172.8547,4649.0
2020-02-07 13:45:00,213.76,213.76,213.53,213.53,9253.0,172.8708,172.8708,172.6848,172.6848,9253.0
2020-02-07 13:50:00,213.53,213.67,213.43,213.65,2825.0,172.6848,172.798,172.604,172.7819,2825.0
2020-02-07 13:55:00,213.64,213.83,213.57,213.69,4544.0,172.7738,172.9274,172.7172,172.8142,4544.0
2020-02-07 14:00:00,213.67,213.96,213.67,213.77,4682.0,172.798,173.0326,172.798,172.8789,4682.0
2020-02-07 14:05:00,213.82,214.03,213.76,213.92,6493.0,172.9194,173.0892,172.8708,173.0002,6493.0
2020-02-07 14:10:00,213.9,213.91,213.68,213.68,1400.0,172.9841,172.9921,172.8061,172.8061,1400.0
2020-02-07 14:15:00,213.73,213.98,213.68,213.98,8901.0,172.8466,173.0488,172.8061,173.0488,8901.0
2020-02-07 14:20:00,213.87,213.93,213.67,213.73,6208.0,172.9598,173.0083,172.798,172.8466,6208.0
2020-02-07 14:25:00,213.67,213.85,213.64,213.64,16969.0,172.798,172.9436,172.7738,172.7738,16969.0
2020-02-07 14:30:00,213.74,214.03,213.74,214.01,17383.0,172.8547,173.0892,172.8547,173.073,17383.0
2020-02-07 14:35:00,213.96,214.07,213.74,214.07,5422.0,173.0326,173.1215,172.8547,173.1215,5422.0
2020-02-07 14:40:00,214.04,214.04,213.87,213.97,6041.0,173.0973,173.0973,172.9598,173.0407,6041.0
2020-02-07 14:45:00,213.98,214.04,213.85,213.95,2499.0,173.0488,173.0973,172.9436,173.0245,2499.0
2020-02-07 14:50:00,213.93,213.99,213.77,213.99,3004.0,173.0083,173.0568,172.8789,173.0568,3004.0
2020-02-07 14:55:00,213.94,214.01,213.9,213.97,3400.0,173.0164,173.073,172.9841,173.0407,3400.0
2020-02-07 15:00:00,214.01,214.01,213.75,213.75,7815.0,173.073,173.073,172.8627,172.8627,7815.0
2020-02-07 15:05:00,213.78,213.87,213.64,213.64,5158.0,172.887,172.9598,172.7738,172.7738,5158.0
2020-02-07 15:10:00,213.69,213.87,213.6,213.86,4300.0,172.8142,172.9598,172.7414,172.9517,4300.0
2020-02-07 15:15:00,213.82,213.96,213.67,213.94,11678.0,172.9194,173.0326,172.798,173.0164,11678.0
2020-02-07 15:20:00,213.89,213.93,213.75,213.81,6541.0,172.976,173.0083,172.8627,172.9113,6541.0
2020-02-07 15:25:00,213.81,213.96,213.8,213.8,4766.0,172.9113,173.0326,172.9032,172.9032,4766.0
2020-02-07 15:30:00,213.84,213.96,213.79,213.81,9105.0,172.9355,173.0326,172.8951,172.9113,9105.0
2020-02-07 15:35:00,213.83,213.83,213.56,213.65,11361.0,172.9274,172.9274,172.7091,172.7819,11361.0
2020-02-07 15:40:00,213.62,213.72,213.54,213.67,15536.0,172.7576,172.8385,172.6929,172.798,15536.0
2020-02-07 15:45:00,213.67,213.72,213.47,213.56,21663.0,172.798,172.8385,172.6363,172.7091,21663.0
2020-02-07 15:50:00,213.66,213.71,213.02,213.09,25561.0,172.79,172.8304,172.2724,172.329,25561.0
2020-02-07 15:55:00,213.09,213.26,212.77,213.16,68909.0,172.329,172.4665,172.0702,172.3856,68909.0
2020-02-10 09:30:00,213.7,214.32,213.26,214.16,20058.0,172.8223,173.3237,172.4665,173.1943,20058.0
2020-02-10 09:35:00,214.22,214.74,213.97,214.33,15163.0,173.2428,173.6634,173.0407,173.3318,15163.0
2020-02-10 09:40:00,214.43,214.88,214.42,214.88,2600.0,173.4127,173.7766,173.4046,173.7766,2600.0
2020-02-10 09:45:00,214.83,215.0,214.41,214.47,7812.0,173.7362,173.8736,173.3965,173.445,7812.0
2020-02-10 09:50:00,214.4,214.58,214.0,214.47,18422.0,173.3884,173.534,173.0649,173.445,18422.0
2020-02-10 09:55:00,214.47,214.67,214.16,214.42,9588.0,173.445,173.6068,173.1943,173.4046,9588.0
2020-02-10 10:00:00,214.17,214.21,213.96,214.01,3295.0,173.2024,173.2348,173.0326,173.073,3295.0
2020-02-10 10:05:00,213.89,214.02,213.74,213.89,11148.0,172.976,173.0811,172.8547,172.976,11148.0
2020-02-10 10:10:00,213.81,213.92,213.48,213.58,5203.0,172.9113,173.0002,172.6444,172.7253,5203.0
2020-02-10 10:15:00,213.56,213.88,213.43,213.88,8148.0,172.7091,172.9679,172.604,172.9679,8148.0
2020-02-10 10:20:00,213.81,213.95,213.62,213.87,4012.0,172.9113,173.0245,172.7576,172.9598,4012.0
2020-02-10 10:25:00,213.84,213.84,213.53,213.63,2900.0,172.9355,172.9355,172.6848,172.7657,2900.0
2020-02-10 10:30:00,213.73,213.74,213.36,213.49,4136.0,172.8466,172.8547,172.5473,172.6525,4136.0
2020-02-10 10:35:00,213.5,213.51,213.23,213.39,5233.0,172.6606,172.6687,172.4422,172.5716,5233.0
2020-02-10 10:40:00,213.31,213.35,213.21,213.21,2516.0,172.5069,172.5393,172.426,172.426,2516.0
2020-02-10 10:45:00,213.23,213.33,212.85,212.92,5530.0,172.4422,172.5231,172.1349,172.1915,5530.0
2020-02-10 10:50:00,212.95,213.2,212.92,213.09,5425.0,172.2158,172.418,172.1915,172.329,5425.0
2020-02-10 10:55:00,213.04,213.16,212.73,212.73,3730.0,172.2886,172.3856,172.0379,172.0379,3730.0
2020-02-10 11:00:00,212.8,213.1,212.67,213.03,3965.0,172.0945,172.3371,171.9893,172.2805,3965.0
2020-02-10 11:05:00,213.02,213.03,212.75,212.8,5662.0,172.2724,172.2805,172.054,172.0945,5662.0
2020-02-10 11:10:00,212.82,213.01,212.68,212.99,4389.0,172.1106,172.2643,171.9974,172.2481,4389.0
2020-02-10 11:15:00,213.01,213.03,212.81,212.91,3302.0,172.2643,172.2805,172.1026,172.1834,3302.0
2020-02-10 11:20:00,212.82,213.02,212.81,212.9,2964.0,172.1106,172.2724,172.1026,172.1753,2964.0
2020-02-10 11:25:00,212.83,212.91,212.82,212.83,1867.0,172.1187,172.1834,172.1106,172.1187,1867.0
2020-02-10 11:30:00,212.68,212.79,212.57,212.73,2969.0,171.9974,172.0864,171.9085,172.0379,2969.0
2020-02-10 11:35:00,212.76,213.05,212.7,212.93,3602.0,172.0621,172.2966,172.0136,172.1996,3602.0
2020-02-10 11:40:00,213.02,213.02,212.83,212.89,2450.0,172.2724,172.2724,172.1187,172.1673,2450.0
2020-02-10 11:45:00,212.85,212.85,212.53,212.54,5191.0,172.1349,172.1349,171.8761,171.8842,5191.0
2020-02-10 11:50:00,212.52,212.57,212.14,212.48,5100.0,171.868,171.9085,171.5607,171.8357,5100.0
2020-02-10 11:55:00,212.49,212.66,212.45,212.46,3462.0,171.8438,171.9812,171.8114,171.8195,3462.0
2020-02-10 12:00:00,212.45,212.63,212.4,212.57,5100.0,171.8114,171.957,171.771,171.9085,5100.0
2020-02-10 12:05:00,212.58,212.86,212.44,212.86,6300.0,171.9166,172.143,171.8033,172.143,6300.0
2020-02-10 12:10:00,212.86,212.9,212.76,212.86,2939.0,172.143,172.1753,172.0621,172.143,2939.0
2020-02-10 12:15:00,212.85,212.91,212.76,212.84,2900.0,172.1349,172.1834,172.0621,172.1268,2900.0
2020-02-10 12:20:00,212.85,212.85,212.73,212.83,2527.0,172.1349,172.1349,172.0379,172.1187,2527.0
2020-02-10 12:25:00,212.84,213.18,212.81,213.02,10234.0,172.1268,172.4018,172.1026,172.2724,10234.0
2020-02-10 12:30:00,213.0,213.03,212.7,212.7,2500.0,172.2562,172.2805,172.0136,172.0136,2500.0
2020-02-10 12:35:00,212.71,212.76,212.53,212.53,2214.0,172.0217,172.0621,171.8761,171.8761,2214.0
2020-02-10 12:40:00,212.67,212.78,212.58,212.59,4598.0,171.9893,172.0783,171.9166,171.9246,4598.0
2020-02-10 12:45:00,212.62,212.64,212.42,212.45,1751.0,171.9489,171.9651,171.7872,171.8114,1751.0
2020-02-10 12:50:00,212.5,212.55,212.41,212.42,2416.0,171.8519,171.8923,171.7791,171.7872,2416.0
2020-02-10 12:55:00,212.44,212.49,212.33,212.43,3776.0,171.8033,171.8438,171.7144,171.7952,3776.0
2020-02-10 13:00:00,212.44,212.57,212.24,212.3,17568.0,171.8033,171.9085,171.6416,171.6901,17568.0
2020-02-10 13:05:00,212.28,212.44,212.19,212.21,5560.0,171.6739,171.8033,171.6012,171.6173,5560.0
2020-02-10 13:10:00,212.32,212.68,212.21,212.68,5390.0,171.7063,171.9974,171.6173,171.9974,5390.0
2020-02-10 13:15:00,212.67,212.78,212.51,212.68,7130.0,171.9893,172.0783,171.8599,171.9974,7130.0
2020-02-10 13:20:00,212.68,212.78,212.61,212.73,3587.0,171.9974,172.0783,171.9408,172.0379,3587.0
2020-02-10 13:25:00,212.69,212.69,212.44,212.52,1771.0,172.0055,172.0055,171.8033,171.868,1771.0
2020-02-10 13:30:00,212.59,212.61,212.44,212.5,2941.0,171.9246,171.9408,171.8033,171.8519,2941.0
2020-02-10 13:35:00,212.47,212.63,212.47,212.63,2000.0,171.8276,171.957,171.8276,171.957,2000.0
2020-02-10 13:40:00,212.63,212.73,212.51,212.68,2950.0,171.957,172.0379,171.8599,171.9974,2950.0
2020-02-10 13:45:00,212.68,212.77,212.56,212.68,2401.0,171.9974,172.0702,171.9004,171.9974,2401.0
2020-02-10 13:50:00,212.68,212.73,212.57,212.57,2034.0,171.9974,172.0379,171.9085,171.9085,2034.0
2020-02-10 13:55:00,212.59,212.76,212.56,212.75,17946.0,171.9246,172.0621,171.9004,172.054,17946.0
2020-02-10 14:00:00,212.72,212.8,212.6,212.67,29053.0,172.0298,172.0945,171.9327,171.9893,29053.0
2020-02-10 14:05:00,212.67,213.04,212.66,212.8,10402.0,171.9893,172.2886,171.9812,172.0945,10402.0
2020-02-10 14:10:00,212.93,213.1,212.92,213.08,7506.0,172.1996,172.3371,172.1915,172.3209,7506.0
2020-02-10 14:15:00,213.04,213.2,213.03,213.18,4613.0,172.2886,172.418,172.2805,172.4018,4613.0
2020-02-10 14:20:00,213.24,213.24,213.13,213.21,3100.0,172.4503,172.4503,172.3613,172.426,3100.0
2020-02-10 14:25:00,213.13,213.18,213.05,213.14,2424.0,172.3613,172.4018,172.2966,172.3694,2424.0
2020-02-10 14:30:00,213.06,213.18,212.99,213.15,1302.0,172.3047,172.4018,172.2481,172.3775,1302.0
2020-02-10 14:35:00,213.12,213.19,213.08,213.15,2031.0,172.3533,172.4099,172.3209,172.3775,2031.0
2020-02-10 14:40:00,213.18,213.22,213.0,213.13,2252.0,172.4018,172.4341,172.2562,172.3613,2252.0
2020-02-10 14:45:00,213.1,213.12,212.96,212.96,2449.0,172.3371,172.3533,172.2239,172.2239,2449.0
2020-02-10 14:50:00,212.96,212.97,212.84,212.89,1900.0,172.2239,172.2319,172.1268,172.1673,1900.0
2020-02-10 14:55:00,212.88,213.04,212.84,213.03,3550.0,172.1592,172.2886,172.1268,172.2805,3550.0
2020-02-10 15:00:00,213.02,213.32,212.99,213.25,8129.0,172.2724,172.515,172.2481,172.4584,8129.0
2020-02-10 15:05:00,213.39,213.56,213.29,213.42,11546.0,172.5716,172.7091,172.4907,172.5959,11546.0
2020-02-10 15:10:00,213.4,213.72,213.4,213.66,7041.0,172.5797,172.8385,172.5797,172.79,7041.0
2020-02-10 15:15:00,213.68,213.83,213.63,213.8,8691.0,172.8061,172.9274,172.7657,172.9032,8691.0
2020-02-10 15:20:00,213.8,213.91,213.7,213.74,31384.0,172.9032,172.9921,172.8223,172.8547,31384.0
2020-02-10 15:25:00,213.74,213.74,213.3,213.3,10673.0,172.8547,172.8547,172.4988,172.4988,10673.0
2020-02-10 15:30:00,213.25,213.5,213.15,213.32,24501.0,172.4584,172.6606,172.3775,172.515,24501.0
2020-02-10 15:35:00,213.38,213.49,213.21,213.43,23610.0,172.5635,172.6525,172.426,172.604,23610.0
2020-02-10 15:40:00,213.42,213.64,213.33,213.45,27143.0,172.5959,172.7738,172.5231,172.6201,27143.0
2020-02-10 15:45:00,213.45,213.49,213.3,213.36,16124.0,172.6201,172.6525,172.4988,172.5473,16124.0
2020-02-10 15:50:00,213.41,213.44,213.22,213.31,27833.0,172.5878,172.612,172.4341,172.5069,27833.0
2020-02-10 15:55:00,213.28,213.46,213.2,213.31,42963.0,172.4827,172.6282,172.418,172.5069,42963.0
2020-02-11 09:30:00,213.51,214.54,212.81,213.09,18935.0,172.6687,173.5016,172.1026,172.329,18935.0
2020-02-11 09:35:00,213.1,213.38,212.63,213.38,15955.0,172.3371,172.5635,171.957,172.5635,15955.0
2020-02-11 09:40:00,213.41,213.65,213.14,213.14,5210.0,172.5878,172.7819,172.3694,172.3694,5210.0
2020-02-11 09:45:00,213.27,213.67,213.02,213.58,8772.0,172.4746,172.798,172.2724,172.7253,8772.0
2020-02-11 09:50:00,213.77,214.13,213.76,214.05,5118.0,172.8789,173.1701,172.8708,173.1054,5118.0
2020-02-11 09:55:00,214.05,214.34,213.69,214.3,36411.0,173.1054,173.3399,172.8142,173.3075,36411.0
2020-02-11 10:00:00,214.23,214.54,214.03,214.41,7963.0,173.2509,173.5016,173.0892,173.3965,7963.0
2020-02-11 10:05:00,214.4,214.54,214.23,214.45,5065.0,173.3884,173.5016,173.2509,173.4288,5065.0
2020-02-11 10:10:00,214.45,214.45,214.17,214.36,4800.0,173.4288,173.4288,173.2024,173.3561,4800.0
2020-02-11 10:15:00,214.42,214.87,214.37,214.69,17990.0,173.4046,173.7685,173.3641,173.6229,17990.0
2020-02-11 10:20:00,214.75,214.81,214.48,214.58,6214.0,173.6715,173.72,173.4531,173.534,6214.0
2020-02-11 10:25:00,214.6,215.14,214.54,214.98,8127.0,173.5502,173.9869,173.5016,173.8575,8127.0
2020-02-11 10:30:00,214.98,214.98,214.51,214.79,6222.0,173.8575,173.8575,173.4774,173.7038,6222.0
2020-02-11 10:35:00,214.69,214.73,214.37,214.52,7544.0,173.6229,173.6553,173.3641,173.4855,7544.0
2020-02-11 10:40:00,214.56,214.65,214.34,214.35,7700.0,173.5178,173.5906,173.3399,173.348,7700.0
2020-02-11 10:45:00,214.26,214.31,213.65,213.65,10652.0,173.2752,173.3156,172.7819,172.7819,10652.0
2020-02-11 10:50:00,213.61,213.74,213.3,213.35,4641.0,172.7495,172.8547,172.4988,172.5393,4641.0
2020-02-11 10:55:00,213.35,213.47,212.74,212.74,8767.0,172.5393,172.6363,172.0459,172.0459,8767.0
2020-02-11 11:00:00,212.88,212.98,212.65,212.89,13540.0,172.1592,172.24,171.9732,172.1673,13540.0
2020-02-11 11:05:00,212.92,213.36,212.9,213.32,3542.0,172.1915,172.5473,172.1753,172.515,3542.0
2020-02-11 11:10:00,213.28,213.4,213.14,213.23,3785.0,172.4827,172.5797,172.3694,172.4422,3785.0
2020-02-11 11:15:00,213.28,213.48,213.28,213.39,2426.0,172.4827,172.6444,172.4827,172.5716,2426.0
2020-02-11 11:20:00,213.26,213.28,213.06,213.12,8658.0,172.4665,172.4827,172.3047,172.3533,8658.0
2020-02-11 11:25:00,213.18,213.18,212.84,212.95,4120.0,172.4018,172.4018,172.1268,172.2158,4120.0
2020-02-11 11:30:00,212.91,213.02,212.74,212.93,6645.0,172.1834,172.2724,172.0459,172.1996,6645.0
2020-02-11 11:35:00,212.97,212.97,212.71,212.73,4357.0,172.2319,172.2319,172.0217,172.0379,4357.0
2020-02-11 11:40:00,212.71,212.79,212.6,212.6,9272.0,172.0217,172.0864,171.9327,171.9327,9272.0
2020-02-11 11:45:00,212.58,212.87,212.57,212.77,7282.0,171.9166,172.1511,171.9085,172.0702,7282.0
2020-02-11 11:50:00,212.81,212.81,212.35,212.45,10424.0,172.1026,172.1026,171.7305,171.8114,10424.0
2020-02-11 11:55:00,212.45,212.51,212.35,212.47,9954.0,171.8114,171.8599,171.7305,171.8276,9954.0
2020-02-11 12:00:00,212.49,212.53,212.11,212.18,7710.0,171.8438,171.8761,171.5365,171.5931,7710.0
2020-02-11 12:05:00,212.18,212.18,211.96,211.97,7520.0,171.5931,171.5931,171.4151,171.4232,7520.0
2020-02-11 12:10:00,211.89,212.29,211.89,212.16,7897.0,171.3585,171.682,171.3585,171.5769,7897.0
2020-02-11 12:15:00,212.2,212.2,212.03,212.03,4736.0,171.6092,171.6092,171.4718,171.4718,4736.0
2020-02-11 12:20:00,212.03,212.07,211.84,211.84,6497.0,171.4718,171.5041,171.3181,171.3181,6497.0
2020-02-11 12:25:00,211.81,212.05,211.78,212.0,9846.0,171.2938,171.4879,171.2696,171.4475,9846.0
2020-02-11 12:30:00,212.05,212.33,211.93,212.27,5582.0,171.4879,171.7144,171.3909,171.6658,5582.0
2020-02-11 12:35:00,212.3,212.6,212.29,212.49,7836.0,171.6901,171.9327,171.682,171.8438,7836.0
2020-02-11 12:40:00,212.47,212.51,212.26,212.33,10080.0,171.8276,171.8599,171.6578,171.7144,10080.0
2020-02-11 12:45:00,212.31,212.34,212.16,212.18,5690.0,171.6982,171.7225,171.5769,171.5931,5690.0
2020-02-11 12:50:00,212.21,212.33,212.14,212.18,4589.0,171.6173,171.7144,171.5607,171.5931,4589.0
2020-02-11 12:55:00,212.12,212.14,212.0,212.05,5250.0,171.5445,171.5607,171.4475,171.4879,5250.0
2020-02-11 13:00:00,212.02,212.07,211.98,212.02,4964.0,171.4637,171.5041,171.4313,171.4637,4964.0
2020-02-11 13:05:00,212.04,212.13,211.99,212.11,4053.0,171.4798,171.5526,171.4394,171.5365,4053.0
2020-02-11 13:10:00,212.02,212.02,211.92,211.95,3261.0,171.4637,171.4637,171.3828,171.4071,3261.0
2020-02-11 13:15:00,211.97,211.97,211.82,211.82,3941.0,171.4232,171.4232,171.3019,171.3019,3941.0
2020-02-11 13:20:00,211.84,211.9,211.72,211.78,10317.0,171.3181,171.3666,171.2211,171.2696,10317.0
2020-02-11 13:25:00,211.73,211.91,211.64,211.78,4718.0,171.2291,171.3747,171.1564,171.2696,4718.0
2020-02-11 13:30:00,211.78,211.81,211.7,211.75,5028.0,171.2696,171.2938,171.2049,171.2453,5028.0
2020-02-11 13:35:00,211.78,212.3,211.75,212.25,7811.0,171.2696,171.6901,171.2453,171.6497,7811.0
2020-02-11 13:40:00,212.16,212.24,212.12,212.15,5402.0,171.5769,171.6416,171.5445,171.5688,5402.0
2020-02-11 13:45:00,212.13,212.41,212.08,212.41,4978.0,171.5526,171.7791,171.5122,171.7791,4978.0
2020-02-11 13:50:00,212.42,212.62,212.42,212.44,5175.0,171.7872,171.9489,171.7872,171.8033,5175.0
2020-02-11 13:55:00,212.51,212.51,212.28,212.33,3718.0,171.8599,171.8599,171.6739,171.7144,3718.0
2020-02-11 14:00:00,212.38,212.41,212.08,212.25,6780.0,171.7548,171.7791,171.5122,171.6497,6780.0
2020-02-11 14:05:00,212.32,212.35,212.14,212.14,4037.0,171.7063,171.7305,171.5607,171.5607,4037.0
2020-02-11 14:10:00,212.17,212.18,211.95,212.06,5599.0,171.585,171.5931,171.4071,171.496,5599.0
2020-02-11 14:15:00,212.1,212.1,211.93,211.93,4700.0,171.5284,171.5284,171.3909,171.3909,4700.0
2020-02-11 14:20:00,211.85,212.04,211.85,211.97,5432.0,171.3262,171.4798,171.3262,171.4232,5432.0
2020-02-11 14:25:00,211.96,212.05,211.91,211.91,4256.0,171.4151,171.4879,171.3747,171.3747,4256.0
2020-02-11 14:30:00,211.99,212.15,211.94,212.15,12563.0,171.4394,171.5688,171.399,171.5688,12563.0
2020-02-11 14:35:00,212.07,212.07,211.87,211.94,3417.0,171.5041,171.5041,171.3424,171.399,3417.0
2020-02-11 14:40:00,211.88,211.99,211.84,211.96,6212.0,171.3505,171.4394,171.3181,171.4151,6212.0
2020-02-11 14:45:00,211.99,212.01,211.82,211.82,5021.0,171.4394,171.4556,171.3019,171.3019,5021.0
2020-02-11 14:50:00,211.88,212.05,211.85,211.88,5359.0,171.3505,171.4879,171.3262,171.3505,5359.0
2020-02-11 14:55:00,211.92,212.36,211.88,212.23,7451.0,171.3828,171.7386,171.3505,171.6335,7451.0
2020-02-11 15:00:00,212.23,212.27,212.02,212.02,5361.0,171.6335,171.6658,171.4637,171.4637,5361.0
2020-02-11 15:05:00,212.02,212.13,211.91,211.94,7450.0,171.4637,171.5526,171.3747,171.399,7450.0
2020-02-11 15:10:00,211.97,212.09,211.95,212.03,9194.0,171.4232,171.5203,171.4071,171.4718,9194.0
2020-02-11 15:15:00,211.98,212.17,211.98,212.12,10632.0,171.4313,171.585,171.4313,171.5445,10632.0
2020-02-11 15:20:00,212.14,212.24,212.03,212.24,5966.0,171.5607,171.6416,171.4718,171.6416,5966.0
2020-02-11 15:25:00,212.19,212.24,212.11,212.16,6538.0,171.6012,171.6416,171.5365,171.5769,6538.0
2020-02-11 15:30:00,212.16,212.23,212.03,212.08,10469.0,171.5769,171.6335,171.4718,171.5122,10469.0
2020-02-11 15:35:00,212.07,212.31,212.05,212.28,7189.0,171.5041,171.6982,171.4879,171.6739,7189.0
2020-02-11 15:40:00,212.29,212.44,212.04,212.04,10773.0,171.682,171.8033,171.4798,171.4798,10773.0
2020-02-11 15:45:00,212.06,212.23,212.03,212.03,17316.0,171.496,171.6335,171.4718,171.4718,17316.0
2020-02-11 15:50:00,212.0,212.2,211.73,211.77,39753.0,171.4475,171.6092,171.2291,171.2615,39753.0
2020-02-11 15:55:00,211.72,211.78,211.3,211.78,75107.0,171.2211,171.2696,170.8814,171.2696,75107.0
2020-02-12 09:30:00,208.1,210.0,206.83,208.33,69744.0,168.2935,169.8301,167.2664,168.4795,69744.0
2020-02-12 09:35:00,207.77,208.47,206.24,208.25,63815.0,168.0266,168.5927,166.7893,168.4148,63815.0
2020-02-12 09:40:00,208.32,208.9,207.44,207.76,59475.0,168.4714,168.9405,167.7598,168.0185,59475.0
2020-02-12 09:45:00,207.76,208.05,207.19,207.35,27056.0,168.0185,168.2531,167.5576,167.687,27056.0
2020-02-12 09:50:00,207.35,207.65,206.38,207.2,24207.0,167.687,167.9296,166.9025,167.5657,24207.0
2020-02-12 09:55:00,207.19,207.35,206.05,206.49,43038.0,167.5576,167.687,166.6356,166.9915,43038.0
2020-02-12 10:00:00,206.47,206.48,205.23,205.77,63570.0,166.9753,166.9834,165.9725,166.4092,63570.0
2020-02-12 10:05:00,205.84,207.04,205.67,205.88,21264.0,166.4658,167.4363,166.3283,166.4982,21264.0
2020-02-12 10:10:00,205.79,206.35,205.54,206.03,27675.0,166.4254,166.8783,166.2232,166.6195,27675.0
2020-02-12 10:15:00,205.95,206.11,205.31,205.61,8090.0,166.5548,166.6842,166.0372,166.2798,8090.0
2020-02-12 10:20:00,205.56,206.15,205.3,205.57,22322.0,166.2394,166.7165,166.0291,166.2475,22322.0
2020-02-12 10:25:00,205.65,205.92,205.4,205.65,19525.0,166.3122,166.5305,166.11,166.3122,19525.0
2020-02-12 10:30:00,205.49,205.74,205.02,205.12,14485.0,166.1828,166.3849,165.8027,165.8835,14485.0
2020-02-12 10:35:00,205.12,205.12,204.45,204.77,45661.0,165.8835,165.8835,165.3417,165.6005,45661.0
2020-02-12 10:40:00,204.78,205.27,204.32,205.04,16250.0,165.6086,166.0048,165.2366,165.8188,16250.0
2020-02-12 10:45:00,205.16,205.5,204.9,205.16,7034.0,165.9159,166.1909,165.7056,165.9159,7034.0
2020-02-12 10:50:00,205.05,205.26,204.61,204.99,16146.0,165.8269,165.9968,165.4711,165.7784,16146.0
2020-02-12 10:55:00,205.11,205.11,204.01,204.17,23153.0,165.8755,165.8755,164.9859,165.1153,23153.0
2020-02-12 11:00:00,204.17,205.02,204.11,204.95,52513.0,165.1153,165.8027,165.0667,165.7461,52513.0
2020-02-12 11:05:00,205.0,205.43,204.77,205.09,29496.0,165.7865,166.1342,165.6005,165.8593,29496.0
2020-02-12 11:10:00,204.98,205.13,204.64,205.06,40457.0,165.7703,165.8916,165.4954,165.835,40457.0
2020-02-12 11:15:00,205.06,205.77,204.81,204.99,27797.0,165.835,166.4092,165.6328,165.7784,27797.0
2020-02-12 11:20:00,205.04,205.08,204.41,204.63,9119.0,165.8188,165.8512,165.3094,165.4873,9119.0
2020-02-12 11:25:00,204.63,205.16,204.23,204.97,9892.0,165.4873,165.9159,165.1638,165.7622,9892.0
2020-02-12 11:30:00,205.07,205.22,204.75,205.17,9802.0,165.8431,165.9644,165.5843,165.924,9802.0
2020-02-12 11:35:00,205.22,205.97,205.06,205.9,15454.0,165.9644,166.5709,165.835,166.5143,15454.0
2020-02-12 11:40:00,205.89,206.49,205.49,206.34,21632.0,166.5062,166.9915,166.1828,166.8702,21632.0
2020-02-12 11:45:00,206.38,207.35,206.11,206.12,18303.0,166.9025,167.687,166.6842,166.6923,18303.0
2020-02-12 11:50:00,206.04,206.25,205.77,206.1,7442.0,166.6276,166.7974,166.4092,166.6761,7442.0
2020-02-12 11:55:00,206.19,206.44,206.14,206.29,6076.0,166.7489,166.951,166.7084,166.8297,6076.0
2020-02-12 12:00:00,206.33,206.37,205.68,206.12,17818.0,166.8621,166.8944,166.3364,166.6923,17818.0
2020-02-12 12:05:00,206.19,206.82,206.19,206.55,22583.0,166.7489,167.2584,166.7489,167.04,22583.0
2020-02-12 12:10:00,206.6,206.65,205.69,206.46,34609.0,167.0804,167.1209,166.3445,166.9672,34609.0
2020-02-12 12:15:00,206.46,206.55,205.6,205.64,13835.0,166.9672,167.04,166.2717,166.3041,13835.0
2020-02-12 12:20:00,205.69,205.79,205.15,205.27,12248.0,166.3445,166.4254,165.9078,166.0048,12248.0
2020-02-12 12:25:00,205.4,205.4,205.06,205.15,10740.0,166.11,166.11,165.835,165.9078,10740.0
2020-02-12 12:30:00,205.14,205.82,205.04,205.43,16731.0,165.8997,166.4496,165.8188,166.1342,16731.0
2020-02-12 12:35:00,205.58,205.94,205.57,205.62,8657.0,166.2555,166.5467,166.2475,166.2879,8657.0
2020-02-12 12:40:00,205.6,205.69,205.39,205.57,15712.0,166.2717,166.3445,166.1019,166.2475,15712.0
2020-02-12 12:45:00,205.54,205.79,205.48,205.78,11288.0,166.2232,166.4254,166.1747,166.4173,11288.0
2020-02-12 12:50:00,205.8,205.85,205.59,205.75,12165.0,166.4335,166.4739,166.2636,166.393,12165.0
2020-02-12 12:55:00,205.75,205.87,205.27,205.55,12169.0,166.393,166.4901,166.0048,166.2313,12169.0
2020-02-12 13:00:00,205.53,205.59,204.82,205.1,18302.0,166.2151,166.2636,165.6409,165.8674,18302.0
2020-02-12 13:05:00,205.09,205.17,204.86,204.93,9040.0,165.8593,165.924,165.6733,165.7299,9040.0
2020-02-12 13:10:00,204.94,205.31,204.93,205.21,6503.0,165.738,166.0372,165.7299,165.9563,6503.0
2020-02-12 13:15:00,205.2,205.92,205.19,205.83,13084.0,165.9482,166.5305,165.9401,166.4577,13084.0
2020-02-12 13:20:00,205.82,205.97,205.64,205.95,5774.0,166.4496,166.5709,166.3041,166.5548,5774.0
2020-02-12 13:25:00,205.94,206.22,205.75,206.13,11779.0,166.5467,166.7731,166.393,166.7003,11779.0
2020-02-12 13:30:00,206.2,206.27,205.86,205.93,15189.0,166.757,166.8136,166.482,166.5386,15189.0
2020-02-12 13:35:00,205.96,206.33,205.96,206.33,12644.0,166.5629,166.8621,166.5629,166.8621,12644.0
2020-02-12 13:40:00,206.23,206.68,206.23,206.61,13569.0,166.7812,167.1451,166.7812,167.0885,13569.0
2020-02-12 13:45:00,206.6,206.84,206.36,206.36,16402.0,167.0804,167.2745,166.8863,166.8863,16402.0
2020-02-12 13:50:00,206.32,206.52,205.73,205.74,13489.0,166.854,167.0157,166.3769,166.3849,13489.0
2020-02-12 13:55:00,205.7,205.98,205.6,205.77,8958.0,166.3526,166.579,166.2717,166.4092,8958.0
2020-02-12 14:00:00,205.77,206.1,205.77,206.1,13201.0,166.4092,166.6761,166.4092,166.6761,13201.0
2020-02-12 14:05:00,206.1,206.36,205.89,206.35,10855.0,166.6761,166.8863,166.5062,166.8783,10855.0
2020-02-12 14:10:00,206.32,206.73,206.32,206.54,15571.0,166.854,167.1856,166.854,167.0319,15571.0
2020-02-12 14:15:00,206.53,207.04,206.52,207.04,10083.0,167.0238,167.4363,167.0157,167.4363,10083.0
2020-02-12 14:20:00,207.03,207.03,206.58,206.84,6753.0,167.4282,167.4282,167.0643,167.2745,6753.0
2020-02-12 14:25:00,206.83,206.83,206.3,206.37,5411.0,167.2664,167.2664,166.8378,166.8944,5411.0
2020-02-12 14:30:00,206.3,206.38,206.07,206.22,5292.0,166.8378,166.9025,166.6518,166.7731,5292.0
2020-02-12 14:35:00,206.21,206.49,206.11,206.32,12018.0,166.765,166.9915,166.6842,166.854,12018.0
2020-02-12 14:40:00,206.37,206.6,206.15,206.48,17176.0,166.8944,167.0804,166.7165,166.9834,17176.0
2020-02-12 14:45:00,206.56,206.89,206.41,206.89,12507.0,167.0481,167.315,166.9268,167.315,12507.0
2020-02-12 14:50:00,206.96,207.05,206.87,206.93,6810.0,167.3716,167.4444,167.2988,167.3473,6810.0
2020-02-12 14:55:00,206.94,207.01,206.68,206.81,14187.0,167.3554,167.412,167.1451,167.2503,14187.0
2020-02-12 15:00:00,206.84,207.03,206.7,207.03,11608.0,167.2745,167.4282,167.1613,167.4282,11608.0
2020-02-12 15:05:00,207.04,207.09,206.94,207.0,14030.0,167.4363,167.4767,167.3554,167.4039,14030.0
2020-02-12 15:10:00,207.04,207.23,206.92,207.2,12803.0,167.4363,167.5899,167.3392,167.5657,12803.0
2020-02-12 15:15:00,207.2,207.36,207.04,207.36,9448.0,167.5657,167.6951,167.4363,167.6951,9448.0
2020-02-12 15:20:00,207.36,207.98,207.25,207.71,31642.0,167.6951,168.1965,167.6061,167.9781,31642.0
2020-02-12 15:25:00,207.73,208.13,207.58,207.72,19799.0,167.9943,168.3178,167.873,167.9862,19799.0
2020-02-12 15:30:00,207.72,208.06,207.5,207.53,24190.0,167.9862,168.2612,167.8083,167.8325,24190.0
2020-02-12 15:35:00,207.62,207.7,207.53,207.61,11423.0,167.9053,167.97,167.8325,167.8972,11423.0
2020-02-12 15:40:00,207.59,207.87,207.5,207.55,25129.0,167.8811,168.1075,167.8083,167.8487,25129.0
2020-02-12 15:45:00,207.58,207.69,207.35,207.53,25655.0,167.873,167.9619,167.687,167.8325,25655.0
2020-02-12 15:50:00,207.51,208.18,207.51,207.95,54313.0,167.8164,168.3582,167.8164,168.1722,54313.0
2020-02-12 15:55:00,207.94,208.01,207.31,207.78,97020.0,168.1641,168.2207,167.6546,168.0347,97020.0
2020-02-13 09:30:00,207.7,208.67,207.02,207.71,14779.0,167.97,168.7545,167.4201,167.9781,14779.0
2020-02-13 09:35:00,208.13,208.36,207.6,207.6,3205.0,168.3178,168.5038,167.8892,167.8892,3205.0
2020-02-13 09:40:00,207.63,207.95,207.27,207.95,13555.0,167.9134,168.1722,167.6223,168.1722,13555.0
2020-02-13 09:45:00,207.92,208.0,207.47,207.78,26319.0,168.1479,168.2126,167.784,168.0347,26319.0
2020-02-13 09:50:00,207.7,207.79,207.32,207.64,3410.0,167.97,168.0428,167.6627,167.9215,3410.0
2020-02-13 09:55:00,207.7,207.8,207.1,207.22,12674.0,167.97,168.0509,167.4848,167.5818,12674.0
2020-02-13 10:00:00,207.15,207.62,206.87,207.62,15948.0,167.5252,167.9053,167.2988,167.9053,15948.0
2020-02-13 10:05:00,207.62,207.78,207.54,207.62,31200.0,167.9053,168.0347,167.8406,167.9053,31200.0
2020-02-13 10:10:00,207.66,207.99,207.62,207.79,6957.0,167.9377,168.2046,167.9053,168.0428,6957.0
2020-02-13 10:15:00,207.79,207.82,207.12,207.67,5544.0,168.0428,168.0671,167.501,167.9458,5544.0
2020-02-13 10:20:00,207.68,207.79,207.25,207.64,3815.0,167.9538,168.0428,167.6061,167.9215,3815.0
2020-02-13 10:25:00,207.55,208.24,207.49,208.12,4970.0,167.8487,168.4067,167.8002,168.3097,4970.0
2020-02-13 10:30:00,208.15,208.15,207.86,208.09,3629.0,168.3339,168.3339,168.0994,168.2854,3629.0
2020-02-13 10:35:00,207.99,208.62,207.99,208.56,5434.0,168.2046,168.714,168.2046,168.6655,5434.0
2020-02-13 10:40:00,208.72,209.07,208.64,209.01,6286.0,168.7949,169.078,168.7302,169.0294,6286.0
2020-02-13 10:45:00,209.02,209.36,209.01,209.34,5687.0,169.0375,169.3125,169.0294,169.2963,5687.0
2020-02-13 10:50:00,209.29,209.3,208.88,208.94,9297.0,169.2559,169.264,168.9243,168.9728,9297.0
2020-02-13 10:55:00,208.8,209.12,208.8,208.88,3201.0,168.8596,169.1184,168.8596,168.9243,3201.0
2020-02-13 11:00:00,208.93,209.48,208.9,209.39,9833.0,168.9647,169.4095,168.9405,169.3368,9833.0
2020-02-13 11:05:00,209.4,209.63,209.34,209.63,5666.0,169.3448,169.5308,169.2963,169.5308,5666.0
2020-02-13 11:10:00,209.65,209.82,209.46,209.79,6550.0,169.547,169.6845,169.3934,169.6602,6550.0
2020-02-13 11:15:00,209.88,209.88,209.65,209.83,3709.0,169.733,169.733,169.547,169.6926,3709.0
2020-02-13 11:20:00,209.89,209.96,209.72,209.81,9313.0,169.7411,169.7977,169.6036,169.6764,9313.0
2020-02-13 11:25:00,209.74,209.84,209.56,209.84,10128.0,169.6198,169.7007,169.4742,169.7007,10128.0
2020-02-13 11:30:00,209.8,209.8,209.45,209.59,4729.0,169.6683,169.6683,169.3853,169.4985,4729.0
2020-02-13 11:35:00,209.67,209.71,209.33,209.37,13942.0,169.5632,169.5955,169.2882,169.3206,13942.0
2020-02-13 11:40:00,209.39,209.69,209.34,209.34,2125.0,169.3368,169.5794,169.2963,169.2963,2125.0
2020-02-13 11:45:00,209.26,209.27,208.79,208.83,2592.0,169.2316,169.2397,168.8515,168.8839,2592.0
2020-02-13 11:50:00,208.88,209.0,208.81,208.84,2015.0,168.9243,169.0214,168.8677,168.892,2015.0
2020-02-13 11:55:00,208.81,208.82,208.59,208.65,3774.0,168.8677,168.8758,168.6898,168.7383,3774.0
2020-02-13 12:00:00,208.66,208.99,208.62,208.99,2983.0,168.7464,169.0133,168.714,169.0133,2983.0
2020-02-13 12:05:00,208.91,209.16,208.88,208.95,3313.0,168.9486,169.1507,168.9243,168.9809,3313.0
2020-02-13 12:10:00,208.87,209.09,208.86,208.99,3676.0,168.9162,169.0941,168.9081,169.0133,3676.0
2020-02-13 12:15:00,208.95,209.06,208.95,209.02,2524.0,168.9809,169.0699,168.9809,169.0375,2524.0
2020-02-13 12:20:00,208.99,209.47,208.99,209.45,6020.0,169.0133,169.4014,169.0133,169.3853,6020.0
2020-02-13 12:25:00,209.47,209.59,209.41,209.53,4384.0,169.4014,169.4985,169.3529,169.45,4384.0
2020-02-13 12:30:00,209.57,209.57,209.41,209.52,3106.0,169.4823,169.4823,169.3529,169.4419,3106.0
2020-02-13 12:35:00,209.5,209.56,209.46,209.47,6742.0,169.4257,169.4742,169.3934,169.4014,6742.0
2020-02-13 12:40:00,209.55,209.71,209.36,209.5,6453.0,169.4661,169.5955,169.3125,169.4257,6453.0
2020-02-13 12:45:00,209.5,209.79,209.42,209.76,3811.0,169.4257,169.6602,169.361,169.636,3811.0
2020-02-13 12:50:00,209.72,209.88,209.58,209.83,4937.0,169.6036,169.733,169.4904,169.6926,4937.0
2020-02-13 12:55:00,209.77,209.86,209.7,209.86,1239.0,169.6441,169.7168,169.5875,169.7168,1239.0
2020-02-13 13:00:00,209.75,209.89,209.7,209.79,3577.0,169.6279,169.7411,169.5875,169.6602,3577.0
2020-02-13 13:05:00,209.76,209.9,209.76,209.88,1606.0,169.636,169.7492,169.636,169.733,1606.0
2020-02-13 13:10:00,209.96,210.02,209.82,209.84,5515.0,169.7977,169.8462,169.6845,169.7007,5515.0
2020-02-13 13:15:00,209.79,209.97,209.77,209.95,3336.0,169.6602,169.8058,169.6441,169.7896,3336.0
2020-02-13 13:20:00,209.94,209.98,209.68,209.93,4442.0,169.7815,169.8139,169.5713,169.7735,4442.0
2020-02-13 13:25:00,209.93,209.93,209.83,209.92,1819.0,169.7735,169.7735,169.6926,169.7654,1819.0
2020-02-13 13:30:00,209.94,209.94,209.8,209.81,2407.0,169.7815,169.7815,169.6683,169.6764,2407.0
2020-02-13 13:35:00,209.81,209.87,209.64,209.67,2426.0,169.6764,169.7249,169.5389,169.5632,2426.0
2020-02-13 13:40:00,209.67,210.02,209.64,209.98,5339.0,169.5632,169.8462,169.5389,169.8139,5339.0
2020-02-13 13:45:00,210.03,210.04,209.89,209.97,3662.0,169.8543,169.8624,169.7411,169.8058,3662.0
2020-02-13 13:50:00,209.97,210.05,209.9,209.93,3954.0,169.8058,169.8705,169.7492,169.7735,3954.0
2020-02-13 13:55:00,209.97,209.98,209.77,209.77,2806.0,169.8058,169.8139,169.6441,169.6441,2806.0
2020-02-13 14:00:00,209.77,209.99,209.77,209.82,3362.0,169.6441,169.822,169.6441,169.6845,3362.0
2020-02-13 14:05:00,209.95,209.95,209.47,209.49,7493.0,169.7896,169.7896,169.4014,169.4176,7493.0
2020-02-13 14:10:00,209.53,210.1,209.52,209.99,12673.0,169.45,169.9109,169.4419,169.822,12673.0
2020-02-13 14:15:00,210.08,210.25,209.95,210.14,2300.0,169.8948,170.0322,169.7896,169.9433,2300.0
2020-02-13 14:20:00,210.19,210.21,210.05,210.12,2570.0,169.9837,169.9999,169.8705,169.9271,2570.0
2020-02-13 14:25:00,210.07,210.17,210.03,210.09,3200.0,169.8867,169.9675,169.8543,169.9029,3200.0
2020-02-13 14:30:00,210.05,210.13,209.95,210.09,6949.0,169.8705,169.9352,169.7896,169.9029,6949.0
2020-02-13 14:35:00,210.13,210.14,210.09,210.11,2300.0,169.9352,169.9433,169.9029,169.919,2300.0
2020-02-13 14:40:00,210.08,210.14,209.92,209.93,3286.0,169.8948,169.9433,169.7654,169.7735,3286.0
2020-02-13 14:45:00,210.0,210.04,209.79,210.01,3627.0,169.8301,169.8624,169.6602,169.8382,3627.0
2020-02-13 14:50:00,210.03,210.03,209.82,209.83,13711.0,169.8543,169.8543,169.6845,169.6926,13711.0
2020-02-13 14:55:00,209.81,209.82,209.34,209.4,3195.0,169.6764,169.6845,169.2963,169.3448,3195.0
2020-02-13 15:00:00,209.41,209.57,209.26,209.29,4400.0,169.3529,169.4823,169.2316,169.2559,4400.0
2020-02-13 15:05:00,209.3,209.35,209.18,209.25,4500.0,169.264,169.3044,169.1669,169.2235,4500.0
2020-02-13 15:10:00,209.29,209.47,209.18,209.31,25390.0,169.2559,169.4014,169.1669,169.2721,25390.0
2020-02-13 15:15:00,209.33,209.43,209.26,209.26,4227.0,169.2882,169.3691,169.2316,169.2316,4227.0
2020-02-13 15:20:00,209.24,209.29,209.16,209.27,2603.0,169.2154,169.2559,169.1507,169.2397,2603.0
2020-02-13 15:25:00,209.31,209.35,209.11,209.22,3989.0,169.2721,169.3044,169.1103,169.1993,3989.0
2020-02-13 15:30:00,209.27,209.27,208.74,208.84,5182.0,169.2397,169.2397,168.8111,168.892,5182.0
2020-02-13 15:35:00,208.81,208.92,208.57,208.67,10117.0,168.8677,168.9567,168.6736,168.7545,10117.0
2020-02-13 15:40:00,208.61,208.62,207.91,208.16,20751.0,168.706,168.714,168.1399,168.342,20751.0
2020-02-13 15:45:00,208.24,208.64,208.12,208.37,40826.0,168.4067,168.7302,168.3097,168.5119,40826.0
2020-02-13 15:50:00,208.37,208.55,208.0,208.03,34090.0,168.5119,168.6574,168.2126,168.2369,34090.0
2020-02-13 15:55:00,208.03,208.41,208.03,208.31,59837.0,168.2369,168.5442,168.2369,168.4633,59837.0
2020-02-14 09:30:00,208.01,208.72,208.01,208.68,15990.0,168.2207,168.7949,168.2207,168.7626,15990.0
2020-02-14 09:35:00,208.58,209.44,208.53,209.21,5467.0,168.6817,169.3772,168.6413,169.1912,5467.0
2020-02-14 09:40:00,209.43,209.97,209.43,209.97,4820.0,169.3691,169.8058,169.3691,169.8058,4820.0
2020-02-14 09:45:00,209.98,209.98,209.36,209.55,4191.0,169.8139,169.8139,169.3125,169.4661,4191.0
2020-02-14 09:50:00,209.51,209.7,209.24,209.64,7684.0,169.4338,169.5875,169.2154,169.5389,7684.0
2020-02-14 09:55:00,209.59,209.74,209.52,209.72,2163.0,169.4985,169.6198,169.4419,169.6036,2163.0
2020-02-14 10:00:00,209.7,210.11,209.59,210.11,6570.0,169.5875,169.919,169.4985,169.919,6570.0
2020-02-14 10:05:00,210.13,210.83,210.13,210.78,7518.0,169.9352,170.5013,169.9352,170.4609,7518.0
2020-02-14 10:10:00,210.7,210.91,210.68,210.86,13811.0,170.3962,170.566,170.38,170.5256,13811.0
2020-02-14 10:15:00,210.88,211.13,210.87,211.06,4531.0,170.5417,170.7439,170.5336,170.6873,4531.0
2020-02-14 10:20:00,211.02,211.13,210.87,211.11,6947.0,170.655,170.7439,170.5336,170.7277,6947.0
2020-02-14 10:25:00,211.04,211.13,210.69,210.8,6572.0,170.6711,170.7439,170.3881,170.477,6572.0
2020-02-14 10:30:00,210.84,211.46,210.78,211.34,15055.0,170.5094,171.0108,170.4609,170.9137,15055.0
2020-02-14 10:35:00,211.34,211.47,211.0,211.25,9514.0,170.9137,171.0189,170.6388,170.841,9514.0
2020-02-14 10:40:00,211.23,211.27,210.85,210.96,9039.0,170.8248,170.8571,170.5175,170.6064,9039.0
2020-02-14 10:45:00,210.96,211.07,210.62,210.62,11595.0,170.6064,170.6954,170.3315,170.3315,11595.0
2020-02-14 10:50:00,210.62,210.85,210.48,210.64,15853.0,170.3315,170.5175,170.2182,170.3476,15853.0
2020-02-14 10:55:00,210.62,211.05,210.62,211.05,6774.0,170.3315,170.6792,170.3315,170.6792,6774.0
2020-02-14 11:00:00,211.12,211.2,211.04,211.11,5800.0,170.7358,170.8005,170.6711,170.7277,5800.0
2020-02-14 11:05:00,211.07,211.07,210.68,210.92,6102.0,170.6954,170.6954,170.38,170.5741,6102.0
2020-02-14 11:10:00,211.0,211.4,211.0,211.23,4083.0,170.6388,170.9623,170.6388,170.8248,4083.0
2020-02-14 11:15:00,211.23,211.35,211.1,211.2,2368.0,170.8248,170.9218,170.7197,170.8005,2368.0
2020-02-14 11:20:00,211.06,211.1,210.92,210.97,3249.0,170.6873,170.7197,170.5741,170.6145,3249.0
2020-02-14 11:25:00,210.88,210.88,210.51,210.77,5667.0,170.5417,170.5417,170.2425,170.4528,5667.0
2020-02-14 11:30:00,210.76,211.13,210.75,211.03,4581.0,170.4447,170.7439,170.4366,170.663,4581.0
2020-02-14 11:35:00,211.1,211.17,211.01,211.04,2126.0,170.7197,170.7763,170.6469,170.6711,2126.0
2020-02-14 11:40:00,211.05,211.22,210.92,211.22,3000.0,170.6792,170.8167,170.5741,170.8167,3000.0
2020-02-14 11:45:00,211.25,211.6,211.21,211.48,4400.0,170.841,171.124,170.8086,171.027,4400.0
2020-02-14 11:50:00,211.36,211.6,211.36,211.54,5448.0,170.9299,171.124,170.9299,171.0755,5448.0
2020-02-14 11:55:00,211.5,211.74,211.43,211.49,6929.0,171.0431,171.2372,170.9865,171.0351,6929.0
2020-02-14 12:00:00,211.4,211.49,211.12,211.24,4234.0,170.9623,171.0351,170.7358,170.8329,4234.0
2020-02-14 12:05:00,211.18,211.29,211.03,211.23,3731.0,170.7844,170.8733,170.663,170.8248,3731.0
2020-02-14 12:10:00,211.27,212.1,211.27,212.07,10792.0,170.8571,171.5284,170.8571,171.5041,10792.0
2020-02-14 12:15:00,212.05,212.18,211.86,212.18,7862.0,171.4879,171.5931,171.3343,171.5931,7862.0
2020-02-14 12:20:00,212.2,212.29,211.69,211.73,4432.0,171.6092,171.682,171.1968,171.2291,4432.0
2020-02-14 12:25:00,211.81,211.85,211.78,211.81,1433.0,171.2938,171.3262,171.2696,171.2938,1433.0
2020-02-14 12:30:00,211.77,211.84,211.64,211.76,3000.0,171.2615,171.3181,171.1564,171.2534,3000.0
2020-02-14 12:35:00,211.68,212.09,211.68,211.97,3101.0,171.1887,171.5203,171.1887,171.4232,3101.0
2020-02-14 12:40:00,211.93,212.12,211.93,212.04,3287.0,171.3909,171.5445,171.3909,171.4798,3287.0
2020-02-14 12:45:00,212.03,212.16,211.93,212.0,2500.0,171.4718,171.5769,171.3909,171.4475,2500.0
2020-02-14 12:50:00,212.08,212.09,211.89,211.98,2000.0,171.5122,171.5203,171.3585,171.4313,2000.0
2020-02-14 12:55:00,211.94,211.99,211.87,211.96,1700.0,171.399,171.4394,171.3424,171.4151,1700.0
2020-02-14 13:00:00,212.03,212.11,211.85,212.03,4601.0,171.4718,171.5365,171.3262,171.4718,4601.0
2020-02-14 13:05:00,211.95,212.03,211.77,211.99,3450.0,171.4071,171.4718,171.2615,171.4394,3450.0
2020-02-14 13:10:00,211.89,212.03,211.83,211.93,4850.0,171.3585,171.4718,171.31,171.3909,4850.0
2020-02-14 13:15:00,211.93,211.93,211.62,211.72,5849.0,171.3909,171.3909,171.1402,171.2211,5849.0
2020-02-14 13:20:00,211.8,211.89,211.74,211.85,5041.0,171.2858,171.3585,171.2372,171.3262,5041.0
2020-02-14 13:25:00,211.81,211.91,211.8,211.89,2109.0,171.2938,171.3747,171.2858,171.3585,2109.0
2020-02-14 13:30:00,211.88,211.99,211.87,211.9,4189.0,171.3505,171.4394,171.3424,171.3666,4189.0
2020-02-14 13:35:00,211.92,212.04,211.84,211.97,6440.0,171.3828,171.4798,171.3181,171.4232,6440.0
2020-02-14 13:40:00,211.98,212.19,211.98,212.19,2741.0,171.4313,171.6012,171.4313,171.6012,2741.0
2020-02-14 13:45:00,212.19,212.28,212.16,212.19,4701.0,171.6012,171.6739,171.5769,171.6012,4701.0
2020-02-14 13:50:00,212.22,212.29,211.88,211.92,6822.0,171.6254,171.682,171.3505,171.3828,6822.0
2020-02-14 13:55:00,211.9,211.9,211.64,211.72,3278.0,171.3666,171.3666,171.1564,171.2211,3278.0
2020-02-14 14:00:00,211.65,211.65,211.42,211.62,3110.0,171.1644,171.1644,170.9784,171.1402,3110.0
2020-02-14 14:05:00,211.52,211.65,211.51,211.56,3200.0,171.0593,171.1644,171.0512,171.0917,3200.0
2020-02-14 14:10:00,211.55,211.65,211.49,211.57,2800.0,171.0836,171.1644,171.0351,171.0997,2800.0
2020-02-14 14:15:00,211.52,211.65,211.32,211.64,4855.0,171.0593,171.1644,170.8976,171.1564,4855.0
2020-02-14 14:20:00,211.68,212.11,211.64,212.11,9434.0,171.1887,171.5365,171.1564,171.5365,9434.0
2020-02-14 14:25:00,212.09,212.29,212.01,212.18,6170.0,171.5203,171.682,171.4556,171.5931,6170.0
2020-02-14 14:30:00,212.23,212.35,212.17,212.27,6568.0,171.6335,171.7305,171.585,171.6658,6568.0
2020-02-14 14:35:00,212.29,212.61,212.28,212.28,12071.0,171.682,171.9408,171.6739,171.6739,12071.0
2020-02-14 14:40:00,212.3,212.33,212.18,212.26,2837.0,171.6901,171.7144,171.5931,171.6578,2837.0
2020-02-14 14:45:00,212.17,212.3,212.08,212.24,8195.0,171.585,171.6901,171.5122,171.6416,8195.0
2020-02-14 14:50:00,212.26,212.3,212.14,212.14,3314.0,171.6578,171.6901,171.5607,171.5607,3314.0
2020-02-14 14:55:00,212.17,212.17,211.97,212.12,2819.0,171.585,171.585,171.4232,171.5445,2819.0
2020-02-14 15:00:00,212.1,212.21,212.02,212.08,3275.0,171.5284,171.6173,171.4637,171.5122,3275.0
2020-02-14 15:05:00,212.07,212.07,211.79,211.79,8400.0,171.5041,171.5041,171.2777,171.2777,8400.0
2020-02-14 15:10:00,211.8,211.91,211.74,211.87,3201.0,171.2858,171.3747,171.2372,171.3424,3201.0
2020-02-14 15:15:00,211.88,211.97,211.79,211.9,4319.0,171.3505,171.4232,171.2777,171.3666,4319.0
2020-02-14 15:20:00,211.89,212.17,211.86,212.14,5394.0,171.3585,171.585,171.3343,171.5607,5394.0
2020-02-14 15:25:00,212.15,212.41,212.14,212.4,7884.0,171.5688,171.7791,171.5607,171.771,7884.0
2020-02-14 15:30:00,212.41,212.55,212.21,212.21,8219.0,171.7791,171.8923,171.6173,171.6173,8219.0
2020-02-14 15:35:00,212.25,212.52,212.25,212.5,4837.0,171.6497,171.868,171.6497,171.8519,4837.0
2020-02-14 15:40:00,212.46,212.53,212.34,212.53,4669.0,171.8195,171.8761,171.7225,171.8761,4669.0
2020-02-14 15:45:00,212.51,212.84,212.5,212.66,10271.0,171.8599,172.1268,171.8519,171.9812,10271.0
2020-02-14 15:50:00,212.69,213.0,212.54,212.96,16709.0,172.0055,172.2562,171.8842,172.2239,16709.0
2020-02-14 15:55:00,212.97,213.24,212.84,213.21,63680.0,172.2319,172.4503,172.1268,172.426,63680.0
2020-02-18 09:30:00,213.62,214.0,210.15,212.46,43562.0,172.7576,173.0649,169.9514,171.8195,43562.0
2020-02-18 09:35:00,212.76,212.83,211.49,211.74,36969.0,172.0621,172.1187,171.0351,171.2372,36969.0
2020-02-18 09:40:00,211.77,212.68,211.27,212.28,14537.0,171.2615,171.9974,170.8571,171.6739,14537.0
2020-02-18 09:45:00,212.3,212.43,211.73,212.2,23561.0,171.6901,171.7952,171.2291,171.6092,23561.0
2020-02-18 09:50:00,212.34,212.34,211.72,211.96,9923.0,171.7225,171.7225,171.2211,171.4151,9923.0
2020-02-18 09:55:00,211.9,212.81,211.82,212.55,8127.0,171.3666,172.1026,171.3019,171.8923,8127.0
2020-02-18 10:00:00,212.53,212.86,211.97,212.3,20971.0,171.8761,172.143,171.4232,171.6901,20971.0
2020-02-18 10:05:00,212.2,212.74,212.13,212.73,9017.0,171.6092,172.0459,171.5526,172.0379,9017.0
2020-02-18 10:10:00,212.54,213.5,212.5,213.3,9745.0,171.8842,172.6606,171.8519,172.4988,9745.0
2020-02-18 10:15:00,213.32,213.37,212.52,212.52,5683.0,172.515,172.5554,171.868,171.868,5683.0
2020-02-18 10:20:00,212.53,212.65,212.36,212.36,10861.0,171.8761,171.9732,171.7386,171.7386,10861.0
2020-02-18 10:25:00,212.31,212.43,211.91,211.99,10983.0,171.6982,171.7952,171.3747,171.4394,10983.0
2020-02-18 10:30:00,211.98,212.29,211.82,212.24,14154.0,171.4313,171.682,171.3019,171.6416,14154.0
2020-02-18 10:35:00,212.26,212.33,212.07,212.13,13427.0,171.6578,171.7144,171.5041,171.5526,13427.0
2020-02-18 10:40:00,212.17,212.73,212.08,212.61,12334.0,171.585,172.0379,171.5122,171.9408,12334.0
2020-02-18 10:45:00,212.72,212.83,212.59,212.6,6068.0,172.0298,172.1187,171.9246,171.9327,6068.0
2020-02-18 10:50:00,212.73,212.88,212.73,212.88,4056.0,172.0379,172.1592,172.0379,172.1592,4056.0
2020-02-18 10:55:00,212.94,212.94,212.33,212.37,8283.0,172.2077,172.2077,171.7144,171.7467,8283.0
2020-02-18 11:00:00,212.38,212.8,212.25,212.7,3430.0,171.7548,172.0945,171.6497,172.0136,3430.0
2020-02-18 11:05:00,212.71,212.74,212.53,212.74,4383.0,172.0217,172.0459,171.8761,172.0459,4383.0
2020-02-18 11:10:00,212.76,212.83,212.42,212.51,8883.0,172.0621,172.1187,171.7872,171.8599,8883.0
2020-02-18 11:15:00,212.51,212.71,212.49,212.61,10982.0,171.8599,172.0217,171.8438,171.9408,10982.0
2020-02-18 11:20:00,212.65,212.7,212.44,212.5,5475.0,171.9732,172.0136,171.8033,171.8519,5475.0
2020-02-18 11:25:00,212.48,212.66,212.42,212.66,5007.0,171.8357,171.9812,171.7872,171.9812,5007.0
2020-02-18 11:30:00,212.66,212.81,212.65,212.74,3715.0,171.9812,172.1026,171.9732,172.0459,3715.0
2020-02-18 11:35:00,212.73,213.22,212.72,213.16,4735.0,172.0379,172.4341,172.0298,172.3856,4735.0
2020-02-18 11:40:00,213.22,213.22,212.99,213.06,10410.0,172.4341,172.4341,172.2481,172.3047,10410.0
2020-02-18 11:45:00,213.01,213.33,213.0,213.28,4789.0,172.2643,172.5231,172.2562,172.4827,4789.0
2020-02-18 11:50:00,213.23,213.66,213.2,213.54,8649.0,172.4422,172.79,172.418,172.6929,8649.0
2020-02-18 11:55:00,213.56,213.63,213.38,213.38,11022.0,172.7091,172.7657,172.5635,172.5635,11022.0
2020-02-18 12:00:00,213.4,213.65,213.3,213.54,10971.0,172.5797,172.7819,172.4988,172.6929,10971.0
2020-02-18 12:05:00,213.52,213.58,213.49,213.52,2627.0,172.6767,172.7253,172.6525,172.6767,2627.0
2020-02-18 12:10:00,213.5,213.75,213.46,213.7,4591.0,172.6606,172.8627,172.6282,172.8223,4591.0
2020-02-18 12:15:00,213.73,213.96,213.63,213.88,7572.0,172.8466,173.0326,172.7657,172.9679,7572.0
2020-02-18 12:20:00,213.98,214.12,213.86,214.04,7942.0,173.0488,173.162,172.9517,173.0973,7942.0
2020-02-18 12:25:00,214.05,214.15,213.96,213.96,5011.0,173.1054,173.1862,173.0326,173.0326,5011.0
2020-02-18 12:30:00,213.96,213.99,213.78,213.78,4364.0,173.0326,173.0568,172.887,172.887,4364.0
2020-02-18 12:35:00,213.74,213.82,213.56,213.58,3817.0,172.8547,172.9194,172.7091,172.7253,3817.0
2020-02-18 12:40:00,213.58,213.74,213.54,213.66,3964.0,172.7253,172.8547,172.6929,172.79,3964.0
2020-02-18 12:45:00,213.66,213.74,213.63,213.65,3700.0,172.79,172.8547,172.7657,172.7819,3700.0
2020-02-18 12:50:00,213.62,213.62,213.46,213.5,17465.0,172.7576,172.7576,172.6282,172.6606,17465.0
2020-02-18 12:55:00,213.51,213.62,213.51,213.56,3116.0,172.6687,172.7576,172.6687,172.7091,3116.0
2020-02-18 13:00:00,213.53,213.63,213.5,213.57,3528.0,172.6848,172.7657,172.6606,172.7172,3528.0
2020-02-18 13:05:00,213.62,213.85,213.53,213.81,4532.0,172.7576,172.9436,172.6848,172.9113,4532.0
2020-02-18 13:10:00,213.78,213.82,213.6,213.62,2844.0,172.887,172.9194,172.7414,172.7576,2844.0
2020-02-18 13:15:00,213.5,213.63,213.41,213.42,5233.0,172.6606,172.7657,172.5878,172.5959,5233.0
2020-02-18 13:20:00,213.55,213.69,213.55,213.61,1935.0,172.701,172.8142,172.701,172.7495,1935.0
2020-02-18 13:25:00,213.59,213.88,213.58,213.88,3006.0,172.7334,172.9679,172.7253,172.9679,3006.0
2020-02-18 13:30:00,213.87,213.98,213.81,213.93,5117.0,172.9598,173.0488,172.9113,173.0083,5117.0
2020-02-18 13:35:00,213.94,213.94,213.75,213.82,4492.0,173.0164,173.0164,172.8627,172.9194,4492.0
2020-02-18 13:40:00,213.77,213.96,213.77,213.84,5721.0,172.8789,173.0326,172.8789,172.9355,5721.0
2020-02-18 13:45:00,213.83,213.97,213.81,213.82,2639.0,172.9274,173.0407,172.9113,172.9194,2639.0
2020-02-18 13:50:00,213.84,213.84,213.67,213.81,9173.0,172.9355,172.9355,172.798,172.9113,9173.0
2020-02-18 13:55:00,213.84,213.98,213.8,213.82,4456.0,172.9355,173.0488,172.9032,172.9194,4456.0
2020-02-18 14:00:00,213.81,213.82,213.53,213.76,6770.0,172.9113,172.9194,172.6848,172.8708,6770.0
2020-02-18 14:05:00,213.72,213.93,213.71,213.83,7411.0,172.8385,173.0083,172.8304,172.9274,7411.0
2020-02-18 14:10:00,213.85,213.86,213.61,213.62,6260.0,172.9436,172.9517,172.7495,172.7576,6260.0
2020-02-18 14:15:00,213.64,213.68,213.45,213.48,6400.0,172.7738,172.8061,172.6201,172.6444,6400.0
2020-02-18 14:20:00,213.51,213.74,213.47,213.65,4284.0,172.6687,172.8547,172.6363,172.7819,4284.0
2020-02-18 14:25:00,213.7,213.81,213.57,213.62,10397.0,172.8223,172.9113,172.7172,172.7576,10397.0
2020-02-18 14:30:00,213.53,213.62,213.09,213.13,14035.0,172.6848,172.7576,172.329,172.3613,14035.0
2020-02-18 14:35:00,213.08,213.09,212.9,212.98,4129.0,172.3209,172.329,172.1753,172.24,4129.0
2020-02-18 14:40:00,212.98,213.1,212.82,212.87,14420.0,172.24,172.3371,172.1106,172.1511,14420.0
2020-02-18 14:45:00,212.86,212.98,212.78,212.79,4128.0,172.143,172.24,172.0783,172.0864,4128.0
2020-02-18 14:50:00,212.8,212.89,212.77,212.84,3806.0,172.0945,172.1673,172.0702,172.1268,3806.0
2020-02-18 14:55:00,212.92,213.08,212.87,213.01,5286.0,172.1915,172.3209,172.1511,172.2643,5286.0
2020-02-18 15:00:00,213.02,213.02,212.82,212.94,5127.0,172.2724,172.2724,172.1106,172.2077,5127.0
2020-02-18 15:05:00,212.98,213.03,212.84,212.9,7743.0,172.24,172.2805,172.1268,172.1753,7743.0
2020-02-18 15:10:00,212.89,213.24,212.89,213.17,10624.0,172.1673,172.4503,172.1673,172.3937,10624.0
2020-02-18 15:15:00,213.17,213.17,212.92,212.93,3040.0,172.3937,172.3937,172.1915,172.1996,3040.0
2020-02-18 15:20:00,212.94,213.16,212.91,213.15,5170.0,172.2077,172.3856,172.1834,172.3775,5170.0
2020-02-18 15:25:00,213.18,213.34,213.09,213.29,6428.0,172.4018,172.5312,172.329,172.4907,6428.0
2020-02-18 15:30:00,213.29,213.45,213.11,213.39,8789.0,172.4907,172.6201,172.3452,172.5716,8789.0
2020-02-18 15:35:00,213.36,214.04,213.34,214.02,27116.0,172.5473,173.0973,172.5312,173.0811,27116.0
2020-02-18 15:40:00,214.02,214.03,213.74,213.75,25342.0,173.0811,173.0892,172.8547,172.8627,25342.0
2020-02-18 15:45:00,213.83,213.83,213.44,213.5,10004.0,172.9274,172.9274,172.612,172.6606,10004.0
2020-02-18 15:50:00,213.5,213.58,213.26,213.41,20093.0,172.6606,172.7253,172.4665,172.5878,20093.0
2020-02-18 15:55:00,213.41,213.45,213.27,213.36,42926.0,172.5878,172.6201,172.4746,172.5473,42926.0
2020-02-19 09:30:00,213.5,213.99,213.25,213.42,27037.0,172.6606,173.0568,172.4584,172.5959,27037.0
2020-02-19 09:35:00,213.55,214.32,213.55,214.32,25561.0,172.701,173.3237,172.701,173.3237,25561.0
2020-02-19 09:40:00,214.02,214.32,213.28,213.4,10557.0,173.0811,173.3237,172.4827,172.5797,10557.0
2020-02-19 09:45:00,213.33,213.64,212.98,212.98,10100.0,172.5231,172.7738,172.24,172.24,10100.0
2020-02-19 09:50:00,212.99,213.46,212.94,213.34,7951.0,172.2481,172.6282,172.2077,172.5312,7951.0
2020-02-19 09:55:00,213.07,213.31,212.79,212.89,5846.0,172.3128,172.5069,172.0864,172.1673,5846.0
2020-02-19 10:00:00,212.9,212.9,212.53,212.53,6800.0,172.1753,172.1753,171.8761,171.8761,6800.0
2020-02-19 10:05:00,212.45,212.62,212.25,212.48,18813.0,171.8114,171.9489,171.6497,171.8357,18813.0
2020-02-19 10:10:00,212.41,212.88,212.4,212.84,8715.0,171.7791,172.1592,171.771,172.1268,8715.0
2020-02-19 10:15:00,212.75,213.02,212.69,213.02,7296.0,172.054,172.2724,172.0055,172.2724,7296.0
2020-02-19 10:20:00,212.97,213.12,212.74,213.12,7591.0,172.2319,172.3533,172.0459,172.3533,7591.0
2020-02-19 10:25:00,213.17,213.32,212.94,213.17,6208.0,172.3937,172.515,172.2077,172.3937,6208.0
2020-02-19 10:30:00,213.21,213.56,213.17,213.56,5411.0,172.426,172.7091,172.3937,172.7091,5411.0
2020-02-19 10:35:00,213.64,214.05,213.41,213.41,52409.0,172.7738,173.1054,172.5878,172.5878,52409.0
2020-02-19 10:40:00,213.41,213.47,213.23,213.31,9255.0,172.5878,172.6363,172.4422,172.5069,9255.0
2020-02-19 10:45:00,213.31,213.37,213.22,213.28,3355.0,172.5069,172.5554,172.4341,172.4827,3355.0
2020-02-19 10:50:00,213.28,213.3,213.1,213.3,2661.0,172.4827,172.4988,172.3371,172.4988,2661.0
2020-02-19 10:55:00,213.28,213.36,212.93,212.94,12871.0,172.4827,172.5473,172.1996,172.2077,12871.0
2020-02-19 11:00:00,212.97,212.97,212.4,212.45,17737.0,172.2319,172.2319,171.771,171.8114,17737.0
2020-02-19 11:05:00,212.45,212.61,212.39,212.45,9124.0,171.8114,171.9408,171.7629,171.8114,9124.0
2020-02-19 11:10:00,212.46,212.6,212.3,212.58,5404.0,171.8195,171.9327,171.6901,171.9166,5404.0
2020-02-19 11:15:00,212.49,212.75,212.36,212.44,8513.0,171.8438,172.054,171.7386,171.8033,8513.0
2020-02-19 11:20:00,212.52,212.82,212.47,212.81,5498.0,171.868,172.1106,171.8276,172.1026,5498.0
2020-02-19 11:25:00,212.82,212.87,212.68,212.83,4424.0,172.1106,172.1511,171.9974,172.1187,4424.0
2020-02-19 11:30:00,212.87,213.02,212.67,212.73,1500.0,172.1511,172.2724,171.9893,172.0379,1500.0
2020-02-19 11:35:00,212.64,212.64,212.36,212.4,6576.0,171.9651,171.9651,171.7386,171.771,6576.0
2020-02-19 11:40:00,212.38,212.38,212.11,212.18,4556.0,171.7548,171.7548,171.5365,171.5931,4556.0
2020-02-19 11:45:00,212.05,212.18,212.04,212.17,3353.0,171.4879,171.5931,171.4798,171.585,3353.0
2020-02-19 11:50:00,212.13,212.29,212.13,212.29,3588.0,171.5526,171.682,171.5526,171.682,3588.0
2020-02-19 11:55:00,212.2,212.36,212.15,212.16,3333.0,171.6092,171.7386,171.5688,171.5769,3333.0
2020-02-19 12:00:00,212.15,212.32,212.14,212.31,5671.0,171.5688,171.7063,171.5607,171.6982,5671.0
2020-02-19 12:05:00,212.27,212.34,212.23,212.34,4162.0,171.6658,171.7225,171.6335,171.7225,4162.0
2020-02-19 12:10:00,212.28,212.54,212.25,212.27,4937.0,171.6739,171.8842,171.6497,171.6658,4937.0
2020-02-19 12:15:00,212.25,212.25,211.91,212.02,7644.0,171.6497,171.6497,171.3747,171.4637,7644.0
2020-02-19 12:20:00,212.05,212.1,211.97,212.05,5065.0,171.4879,171.5284,171.4232,171.4879,5065.0
2020-02-19 12:25:00,212.05,212.08,211.88,211.99,17379.0,171.4879,171.5122,171.3505,171.4394,17379.0
2020-02-19 12:30:00,211.94,211.94,211.82,211.84,2651.0,171.399,171.399,171.3019,171.3181,2651.0
2020-02-19 12:35:00,211.81,211.84,211.59,211.59,3754.0,171.2938,171.3181,171.1159,171.1159,3754.0
2020-02-19 12:40:00,211.54,211.6,211.43,211.6,5244.0,171.0755,171.124,170.9865,171.124,5244.0
2020-02-19 12:45:00,211.6,211.67,211.49,211.6,4189.0,171.124,171.1806,171.0351,171.124,4189.0
2020-02-19 12:50:00,211.57,211.57,211.41,211.51,4192.0,171.0997,171.0997,170.9704,171.0512,4192.0
2020-02-19 12:55:00,211.47,211.51,211.31,211.45,4067.0,171.0189,171.0512,170.8895,171.0027,4067.0
2020-02-19 13:00:00,211.38,211.54,211.29,211.54,4848.0,170.9461,171.0755,170.8733,171.0755,4848.0
2020-02-19 13:05:00,211.44,211.53,211.4,211.41,2893.0,170.9946,171.0674,170.9623,170.9704,2893.0
2020-02-19 13:10:00,211.41,211.46,211.26,211.31,3594.0,170.9704,171.0108,170.849,170.8895,3594.0
2020-02-19 13:15:00,211.31,211.41,211.25,211.34,1543.0,170.8895,170.9704,170.841,170.9137,1543.0
2020-02-19 13:20:00,211.31,211.36,211.04,211.07,4585.0,170.8895,170.9299,170.6711,170.6954,4585.0
2020-02-19 13:25:00,211.06,211.11,210.87,210.92,6181.0,170.6873,170.7277,170.5336,170.5741,6181.0
2020-02-19 13:30:00,210.96,210.99,210.68,210.74,10608.0,170.6064,170.6307,170.38,170.4285,10608.0
2020-02-19 13:35:00,210.78,211.02,210.55,210.93,14846.0,170.4609,170.655,170.2749,170.5822,14846.0
2020-02-19 13:40:00,210.87,210.87,210.55,210.69,10579.0,170.5336,170.5336,170.2749,170.3881,10579.0
2020-02-19 13:45:00,210.72,211.0,210.71,210.93,4682.0,170.4123,170.6388,170.4043,170.5822,4682.0
2020-02-19 13:50:00,210.95,210.99,210.75,210.75,10072.0,170.5983,170.6307,170.4366,170.4366,10072.0
2020-02-19 13:55:00,210.78,210.78,210.5,210.55,5806.0,170.4609,170.4609,170.2344,170.2749,5806.0
2020-02-19 14:00:00,210.51,210.72,210.42,210.67,11182.0,170.2425,170.4123,170.1697,170.3719,11182.0
2020-02-19 14:05:00,210.63,211.09,210.6,210.9,42929.0,170.3396,170.7116,170.3153,170.5579,42929.0
2020-02-19 14:10:00,210.88,210.96,210.65,210.73,18815.0,170.5417,170.6064,170.3557,170.4204,18815.0
2020-02-19 14:15:00,210.75,211.1,210.69,210.93,11168.0,170.4366,170.7197,170.3881,170.5822,11168.0
2020-02-19 14:20:00,210.9,210.9,210.65,210.73,4860.0,170.5579,170.5579,170.3557,170.4204,4860.0
2020-02-19 14:25:00,210.69,210.9,210.67,210.78,9715.0,170.3881,170.5579,170.3719,170.4609,9715.0
2020-02-19 14:30:00,210.86,211.08,210.8,210.91,15994.0,170.5256,170.7035,170.477,170.566,15994.0
2020-02-19 14:35:00,210.9,210.91,210.75,210.8,2831.0,170.5579,170.566,170.4366,170.477,2831.0
2020-02-19 14:40:00,210.8,210.87,210.71,210.79,15571.0,170.477,170.5336,170.4043,170.469,15571.0
2020-02-19 14:45:00,210.83,210.99,210.71,210.8,12533.0,170.5013,170.6307,170.4043,170.477,12533.0
2020-02-19 14:50:00,210.85,210.92,210.6,210.73,31798.0,170.5175,170.5741,170.3153,170.4204,31798.0
2020-02-19 14:55:00,210.71,210.72,210.44,210.48,10523.0,170.4043,170.4123,170.1859,170.2182,10523.0
2020-02-19 15:00:00,210.51,210.65,210.34,210.35,8716.0,170.2425,170.3557,170.105,170.1131,8716.0
2020-02-19 15:05:00,210.38,210.43,209.84,209.95,19643.0,170.1374,170.1778,169.7007,169.7896,19643.0
2020-02-19 15:10:00,209.93,209.94,209.51,209.51,13201.0,169.7735,169.7815,169.4338,169.4338,13201.0
2020-02-19 15:15:00,209.58,209.59,209.31,209.32,21753.0,169.4904,169.4985,169.2721,169.2801,21753.0
2020-02-19 15:20:00,209.31,209.31,208.94,208.98,30288.0,169.2721,169.2721,168.9728,169.0052,30288.0
2020-02-19 15:25:00,208.95,209.14,208.9,208.94,29631.0,168.9809,169.1346,168.9405,168.9728,29631.0
2020-02-19 15:30:00,208.94,208.96,208.53,208.63,31381.0,168.9728,168.989,168.6413,168.7221,31381.0
2020-02-19 15:35:00,208.62,208.7,208.29,208.41,39681.0,168.714,168.7787,168.4472,168.5442,39681.0
2020-02-19 15:40:00,208.42,208.71,208.42,208.68,18556.0,168.5523,168.7868,168.5523,168.7626,18556.0
2020-02-19 15:45:00,208.7,208.79,208.3,208.43,44666.0,168.7787,168.8515,168.4553,168.5604,44666.0
2020-02-19 15:50:00,208.39,208.4,207.76,207.84,62870.0,168.528,168.5361,168.0185,168.0832,62870.0
2020-02-19 15:55:00,207.85,208.1,207.35,207.52,190512.0,168.0913,168.2935,167.687,167.8245,190512.0
2020-02-20 09:30:00,207.98,208.71,207.24,207.24,27850.0,168.1965,168.7868,167.598,167.598,27850.0
2020-02-20 09:35:00,207.21,207.97,207.01,207.79,11824.0,167.5738,168.1884,167.412,168.0428,11824.0
2020-02-20 09:40:00,207.78,208.61,207.36,208.46,23944.0,168.0347,168.706,167.6951,168.5846,23944.0
2020-02-20 09:45:00,208.49,208.73,207.5,208.17,21646.0,168.6089,168.803,167.8083,168.3501,21646.0
2020-02-20 09:50:00,208.09,208.2,207.45,207.66,17329.0,168.2854,168.3744,167.7678,167.9377,17329.0
2020-02-20 09:55:00,207.72,208.21,207.72,207.98,14970.0,167.9862,168.3825,167.9862,168.1965,14970.0
2020-02-20 10:00:00,208.01,208.51,208.0,208.51,11933.0,168.2207,168.6251,168.2126,168.6251,11933.0
2020-02-20 10:05:00,208.61,208.82,208.2,208.71,12421.0,168.706,168.8758,168.3744,168.7868,12421.0
2020-02-20 10:10:00,208.79,208.91,208.03,208.03,14785.0,168.8515,168.9486,168.2369,168.2369,14785.0
2020-02-20 10:15:00,208.09,208.5,208.02,208.36,10968.0,168.2854,168.617,168.2288,168.5038,10968.0
2020-02-20 10:20:00,208.36,208.58,208.3,208.5,5244.0,168.5038,168.6817,168.4553,168.617,5244.0
2020-02-20 10:25:00,208.45,208.45,207.8,208.15,34142.0,168.5766,168.5766,168.0509,168.3339,34142.0
2020-02-20 10:30:00,208.15,208.15,207.67,207.72,8583.0,168.3339,168.3339,167.9458,167.9862,8583.0
2020-02-20 10:35:00,207.68,208.02,207.64,207.98,9848.0,167.9538,168.2288,167.9215,168.1965,9848.0
2020-02-20 10:40:00,208.02,208.27,207.97,208.13,5543.0,168.2288,168.431,168.1884,168.3178,5543.0
2020-02-20 10:45:00,208.13,208.15,207.86,207.99,7514.0,168.3178,168.3339,168.0994,168.2046,7514.0
2020-02-20 10:50:00,208.0,208.27,207.79,207.79,5194.0,168.2126,168.431,168.0428,168.0428,5194.0
2020-02-20 10:55:00,207.73,207.73,207.04,207.09,7413.0,167.9943,167.9943,167.4363,167.4767,7413.0
2020-02-20 11:00:00,207.16,207.43,206.96,207.03,10780.0,167.5333,167.7517,167.3716,167.4282,10780.0
2020-02-20 11:05:00,206.98,207.09,206.66,206.66,7895.0,167.3877,167.4767,167.129,167.129,7895.0
2020-02-20 11:10:00,206.62,206.7,206.41,206.41,9100.0,167.0966,167.1613,166.9268,166.9268,9100.0
2020-02-20 11:15:00,206.4,206.47,206.25,206.25,13087.0,166.9187,166.9753,166.7974,166.7974,13087.0
2020-02-20 11:20:00,206.22,206.27,205.74,205.75,17161.0,166.7731,166.8136,166.3849,166.393,17161.0
2020-02-20 11:25:00,205.76,205.85,205.56,205.72,32329.0,166.4011,166.4739,166.2394,166.3688,32329.0
2020-02-20 11:30:00,205.74,205.79,204.69,205.09,23457.0,166.3849,166.4254,165.5358,165.8593,23457.0
2020-02-20 11:35:00,205.19,206.13,205.11,206.02,15524.0,165.9401,166.7003,165.8755,166.6114,15524.0
2020-02-20 11:40:00,206.0,206.15,205.91,205.95,12859.0,166.5952,166.7165,166.5224,166.5548,12859.0
2020-02-20 11:45:00,205.9,205.98,205.48,205.75,11170.0,166.5143,166.579,166.1747,166.393,11170.0
2020-02-20 11:50:00,205.77,206.34,205.7,206.3,7018.0,166.4092,166.8702,166.3526,166.8378,7018.0
2020-02-20 11:55:00,206.26,206.32,206.03,206.14,11662.0,166.8055,166.854,166.6195,166.7084,11662.0
2020-02-20 12:00:00,206.14,206.36,206.12,206.21,7138.0,166.7084,166.8863,166.6923,166.765,7138.0
2020-02-20 12:05:00,206.12,206.23,205.81,206.01,21085.0,166.6923,166.7812,166.4416,166.6033,21085.0
2020-02-20 12:10:00,206.04,206.88,206.0,206.75,21883.0,166.6276,167.3069,166.5952,167.2017,21883.0
2020-02-20 12:15:00,206.74,206.91,206.51,206.54,9098.0,167.1937,167.3311,167.0077,167.0319,9098.0
2020-02-20 12:20:00,206.45,206.49,206.16,206.16,6140.0,166.9591,166.9915,166.7246,166.7246,6140.0
2020-02-20 12:25:00,206.23,206.57,206.16,206.41,8967.0,166.7812,167.0562,166.7246,166.9268,8967.0
2020-02-20 12:30:00,206.49,206.82,206.44,206.62,10363.0,166.9915,167.2584,166.951,167.0966,10363.0
2020-02-20 12:35:00,206.6,206.86,206.52,206.77,7024.0,167.0804,167.2907,167.0157,167.2179,7024.0
2020-02-20 12:40:00,206.74,206.84,206.63,206.81,6284.0,167.1937,167.2745,167.1047,167.2503,6284.0
2020-02-20 12:45:00,206.77,207.33,206.73,207.23,9633.0,167.2179,167.6708,167.1856,167.5899,9633.0
2020-02-20 12:50:00,207.1,207.13,207.01,207.13,6719.0,167.4848,167.5091,167.412,167.5091,6719.0
2020-02-20 12:55:00,207.09,207.4,207.09,207.33,6705.0,167.4767,167.7274,167.4767,167.6708,6705.0
2020-02-20 13:00:00,207.29,207.39,207.17,207.34,4400.0,167.6385,167.7193,167.5414,167.6789,4400.0
2020-02-20 13:05:00,207.42,207.98,207.41,207.8,6890.0,167.7436,168.1965,167.7355,168.0509,6890.0
2020-02-20 13:10:00,207.82,208.09,207.8,208.09,6299.0,168.0671,168.2854,168.0509,168.2854,6299.0
2020-02-20 13:15:00,208.14,208.2,208.0,208.04,11208.0,168.3259,168.3744,168.2126,168.245,11208.0
2020-02-20 13:20:00,208.0,208.06,207.86,207.92,3700.0,168.2126,168.2612,168.0994,168.1479,3700.0
2020-02-20 13:25:00,207.95,208.08,207.88,207.9,5666.0,168.1722,168.2773,168.1156,168.1318,5666.0
2020-02-20 13:30:00,207.89,207.89,207.62,207.84,5164.0,168.1237,168.1237,167.9053,168.0832,5164.0
2020-02-20 13:35:00,207.78,207.93,207.6,207.93,7050.0,168.0347,168.156,167.8892,168.156,7050.0
2020-02-20 13:40:00,207.88,207.96,207.77,207.88,9297.0,168.1156,168.1803,168.0266,168.1156,9297.0
2020-02-20 13:45:00,207.9,208.31,207.88,208.18,7607.0,168.1318,168.4633,168.1156,168.3582,7607.0
2020-02-20 13:50:00,208.12,208.24,208.0,208.05,9205.0,168.3097,168.4067,168.2126,168.2531,9205.0
2020-02-20 13:55:00,208.06,208.23,207.94,208.13,7067.0,168.2612,168.3986,168.1641,168.3178,7067.0
2020-02-20 14:00:00,208.14,208.51,208.07,208.5,5060.0,168.3259,168.6251,168.2692,168.617,5060.0
2020-02-20 14:05:00,208.44,208.52,208.11,208.17,5937.0,168.5685,168.6332,168.3016,168.3501,5937.0
2020-02-20 14:10:00,208.26,208.42,208.23,208.34,5700.0,168.4229,168.5523,168.3986,168.4876,5700.0
2020-02-20 14:15:00,208.31,208.52,208.3,208.47,7005.0,168.4633,168.6332,168.4553,168.5927,7005.0
2020-02-20 14:20:00,208.46,208.54,208.33,208.34,7843.0,168.5846,168.6493,168.4795,168.4876,7843.0
2020-02-20 14:25:00,208.35,208.37,208.06,208.2,4672.0,168.4957,168.5119,168.2612,168.3744,4672.0
2020-02-20 14:30:00,208.25,208.5,208.25,208.49,5912.0,168.4148,168.617,168.4148,168.6089,5912.0
2020-02-20 14:35:00,208.52,208.77,208.52,208.74,7922.0,168.6332,168.8353,168.6332,168.8111,7922.0
2020-02-20 14:40:00,208.74,208.8,208.59,208.77,12082.0,168.8111,168.8596,168.6898,168.8353,12082.0
2020-02-20 14:45:00,208.73,208.74,208.6,208.65,7309.0,168.803,168.8111,168.6979,168.7383,7309.0
2020-02-20 14:50:00,208.65,208.72,208.51,208.56,9957.0,168.7383,168.7949,168.6251,168.6655,9957.0
2020-02-20 14:55:00,208.58,208.85,208.56,208.73,15232.0,168.6817,168.9,168.6655,168.803,15232.0
2020-02-20 15:00:00,208.68,208.81,208.48,208.66,7101.0,168.7626,168.8677,168.6008,168.7464,7101.0
2020-02-20 15:05:00,208.7,208.74,208.39,208.55,8678.0,168.7787,168.8111,168.528,168.6574,8678.0
2020-02-20 15:10:00,208.51,208.56,208.28,208.4,7380.0,168.6251,168.6655,168.4391,168.5361,7380.0
2020-02-20 15:15:00,208.34,208.52,208.28,208.48,6107.0,168.4876,168.6332,168.4391,168.6008,6107.0
2020-02-20 15:20:00,208.48,208.67,208.48,208.58,8702.0,168.6008,168.7545,168.6008,168.6817,8702.0
2020-02-20 15:25:00,208.58,208.58,208.34,208.34,6945.0,168.6817,168.6817,168.4876,168.4876,6945.0
2020-02-20 15:30:00,208.34,208.46,208.22,208.25,8224.0,168.4876,168.5846,168.3906,168.4148,8224.0
2020-02-20 15:35:00,208.24,208.24,208.08,208.08,7035.0,168.4067,168.4067,168.2773,168.2773,7035.0
2020-02-20 15:40:00,208.06,208.48,208.06,208.44,21888.0,168.2612,168.6008,168.2612,168.5685,21888.0
2020-02-20 15:45:00,208.47,208.64,208.38,208.46,17307.0,168.5927,168.7302,168.5199,168.5846,17307.0
2020-02-20 15:50:00,208.48,209.29,208.46,209.29,50714.0,168.6008,169.2559,168.5846,169.2559,50714.0
2020-02-20 15:55:00,209.27,209.27,208.88,209.0,88433.0,169.2397,169.2397,168.9243,169.0214,88433.0
2020-02-21 09:30:00,208.78,210.54,208.73,209.7,83269.0,168.8434,170.2668,168.803,169.5875,83269.0
2020-02-21 09:35:00,209.73,210.38,209.52,210.23,41361.0,169.6117,170.1374,169.4419,170.0161,41361.0
2020-02-21 09:40:00,210.26,210.64,210.0,210.37,42135.0,170.0403,170.3476,169.8301,170.1293,42135.0
2020-02-21 09:45:00,210.37,210.4,209.0,209.04,35696.0,170.1293,170.1536,169.0214,169.0537,35696.0
2020-02-21 09:50:00,209.14,209.8,209.09,209.78,34666.0,169.1346,169.6683,169.0941,169.6521,34666.0
2020-02-21 09:55:00,209.7,210.06,209.66,210.06,13267.0,169.5875,169.8786,169.5551,169.8786,13267.0
2020-02-21 10:00:00,210.03,210.28,209.67,209.78,36130.0,169.8543,170.0565,169.5632,169.6521,36130.0
2020-02-21 10:05:00,209.78,210.0,209.37,209.83,15344.0,169.6521,169.8301,169.3206,169.6926,15344.0
2020-02-21 10:10:00,209.93,210.28,209.73,209.74,30974.0,169.7735,170.0565,169.6117,169.6198,30974.0
2020-02-21 10:15:00,209.79,210.02,209.58,209.99,12320.0,169.6602,169.8462,169.4904,169.822,12320.0
2020-02-21 10:20:00,209.96,210.11,209.7,209.97,77971.0,169.7977,169.919,169.5875,169.8058,77971.0
2020-02-21 10:25:00,209.92,209.96,209.66,209.81,3760.0,169.7654,169.7977,169.5551,169.6764,3760.0
2020-02-21 10:30:00,209.77,209.88,209.33,209.36,7660.0,169.6441,169.733,169.2882,169.3125,7660.0
2020-02-21 10:35:00,209.46,209.88,209.46,209.84,6203.0,169.3934,169.733,169.3934,169.7007,6203.0
2020-02-21 10:40:00,209.8,209.97,209.69,209.83,7466.0,169.6683,169.8058,169.5794,169.6926,7466.0
2020-02-21 10:45:00,209.78,209.82,209.26,209.26,8871.0,169.6521,169.6845,169.2316,169.2316,8871.0
2020-02-21 10:50:00,209.25,209.34,208.82,209.01,14874.0,169.2235,169.2963,168.8758,169.0294,14874.0
2020-02-21 10:55:00,209.02,209.06,208.69,208.77,8123.0,169.0375,169.0699,168.7707,168.8353,8123.0
2020-02-21 11:00:00,208.89,209.21,208.88,209.09,6730.0,168.9324,169.1912,168.9243,169.0941,6730.0
2020-02-21 11:05:00,209.02,209.12,208.84,208.84,8403.0,169.0375,169.1184,168.892,168.892,8403.0
2020-02-21 11:10:00,208.96,208.96,208.63,208.77,8414.0,168.989,168.989,168.7221,168.8353,8414.0
2020-02-21 11:15:00,208.81,208.85,208.5,208.55,5021.0,168.8677,168.9,168.617,168.6574,5021.0
2020-02-21 11:20:00,208.52,208.62,208.43,208.52,36940.0,168.6332,168.714,168.5604,168.6332,36940.0
2020-02-21 11:25:00,208.54,208.79,208.46,208.59,48216.0,168.6493,168.8515,168.5846,168.6898,48216.0
2020-02-21 11:30:00,208.52,208.81,208.5,208.61,16609.0,168.6332,168.8677,168.617,168.706,16609.0
2020-02-21 11:35:00,208.64,208.9,208.48,208.65,9955.0,168.7302,168.9405,168.6008,168.7383,9955.0
2020-02-21 11:40:00,208.63,208.78,208.54,208.59,9756.0,168.7221,168.8434,168.6493,168.6898,9756.0
2020-02-21 11:45:00,208.59,208.62,208.18,208.19,10883.0,168.6898,168.714,168.3582,168.3663,10883.0
2020-02-21 11:50:00,208.25,208.6,208.22,208.59,3235.0,168.4148,168.6979,168.3906,168.6898,3235.0
2020-02-21 11:55:00,208.61,208.63,208.25,208.27,6871.0,168.706,168.7221,168.4148,168.431,6871.0
2020-02-21 12:00:00,208.21,208.25,207.91,208.0,7202.0,168.3825,168.4148,168.1399,168.2126,7202.0
2020-02-21 12:05:00,207.99,208.04,207.69,207.8,5560.0,168.2046,168.245,167.9619,168.0509,5560.0
2020-02-21 12:10:00,207.86,207.93,207.79,207.81,5068.0,168.0994,168.156,168.0428,168.059,5068.0
2020-02-21 12:15:00,207.83,208.01,207.77,208.01,2985.0,168.0752,168.2207,168.0266,168.2207,2985.0
2020-02-21 12:20:00,207.96,208.04,207.91,207.94,3780.0,168.1803,168.245,168.1399,168.1641,3780.0
2020-02-21 12:25:00,207.96,208.05,207.92,208.05,3601.0,168.1803,168.2531,168.1479,168.2531,3601.0
2020-02-21 12:30:00,208.07,208.07,207.61,207.77,4952.0,168.2692,168.2692,167.8972,168.0266,4952.0
2020-02-21 12:35:00,207.76,207.77,207.5,207.63,10819.0,168.0185,168.0266,167.8083,167.9134,10819.0
2020-02-21 12:40:00,207.57,207.7,207.5,207.7,4137.0,167.8649,167.97,167.8083,167.97,4137.0
2020-02-21 12:45:00,207.66,207.95,207.65,207.92,3417.0,167.9377,168.1722,167.9296,168.1479,3417.0
2020-02-21 12:50:00,207.95,207.96,207.88,207.88,844.0,168.1722,168.1803,168.1156,168.1156,844.0
2020-02-21 12:55:00,207.91,208.07,207.91,208.06,2413.0,168.1399,168.2692,168.1399,168.2612,2413.0
2020-02-21 13:00:00,208.06,208.29,208.06,208.11,6835.0,168.2612,168.4472,168.2612,168.3016,6835.0
2020-02-21 13:05:00,208.1,208.17,208.03,208.17,2273.0,168.2935,168.3501,168.2369,168.3501,2273.0
2020-02-21 13:10:00,208.18,208.33,208.15,208.33,2221.0,168.3582,168.4795,168.3339,168.4795,2221.0
2020-02-21 13:15:00,208.36,208.55,208.31,208.41,4809.0,168.5038,168.6574,168.4633,168.5442,4809.0
2020-02-21 13:20:00,208.37,208.41,208.1,208.2,3072.0,168.5119,168.5442,168.2935,168.3744,3072.0
2020-02-21 13:25:00,208.2,208.35,208.19,208.23,3118.0,168.3744,168.4957,168.3663,168.3986,3118.0
2020-02-21 13:30:00,208.18,208.23,208.01,208.11,19847.0,168.3582,168.3986,168.2207,168.3016,19847.0
2020-02-21 13:35:00,208.18,208.28,208.01,208.19,9398.0,168.3582,168.4391,168.2207,168.3663,9398.0
2020-02-21 13:40:00,208.23,208.37,207.99,208.37,17864.0,168.3986,168.5119,168.2046,168.5119,17864.0
2020-02-21 13:45:00,208.37,208.63,208.26,208.5,13650.0,168.5119,168.7221,168.4229,168.617,13650.0
2020-02-21 13:50:00,208.53,208.62,208.26,208.37,9390.0,168.6413,168.714,168.4229,168.5119,9390.0
2020-02-21 13:55:00,208.37,209.02,208.37,209.02,4323.0,168.5119,169.0375,168.5119,169.0375,4323.0
2020-02-21 14:00:00,209.06,209.33,208.75,209.3,74081.0,169.0699,169.2882,168.8192,169.264,74081.0
2020-02-21 14:05:00,209.33,209.61,209.11,209.61,12140.0,169.2882,169.5147,169.1103,169.5147,12140.0
2020-02-21 14:10:00,209.67,209.67,209.19,209.28,18188.0,169.5632,169.5632,169.175,169.2478,18188.0
2020-02-21 14:15:00,209.2,209.4,209.13,209.21,34892.0,169.1831,169.3448,169.1265,169.1912,34892.0
2020-02-21 14:20:00,209.17,209.35,209.11,209.23,6515.0,169.1588,169.3044,169.1103,169.2074,6515.0
2020-02-21 14:25:00,209.28,209.62,209.25,209.4,9282.0,169.2478,169.5228,169.2235,169.3448,9282.0
2020-02-21 14:30:00,209.39,209.67,209.21,209.33,11388.0,169.3368,169.5632,169.1912,169.2882,11388.0
2020-02-21 14:35:00,209.3,209.33,209.17,209.17,7862.0,169.264,169.2882,169.1588,169.1588,7862.0
2020-02-21 14:40:00,209.23,209.49,209.18,209.43,10992.0,169.2074,169.4176,169.1669,169.3691,10992.0
2020-02-21 14:45:00,209.38,209.49,209.29,209.37,5800.0,169.3287,169.4176,169.2559,169.3206,5800.0
2020-02-21 14:50:00,209.32,209.48,209.2,209.48,8708.0,169.2801,169.4095,169.1831,169.4095,8708.0
2020-02-21 14:55:00,209.46,209.54,209.07,209.39,18701.0,169.3934,169.4581,169.078,169.3368,18701.0
2020-02-21 15:00:00,209.4,209.55,209.03,209.03,11314.0,169.3448,169.4661,169.0456,169.0456,11314.0
2020-02-21 15:05:00,209.01,209.25,208.94,209.14,10631.0,169.0294,169.2235,168.9728,169.1346,10631.0
2020-02-21 15:10:00,209.23,209.46,209.23,209.44,3604.0,169.2074,169.3934,169.2074,169.3772,3604.0
2020-02-21 15:15:00,209.43,209.58,209.4,209.4,6763.0,169.3691,169.4904,169.3448,169.3448,6763.0
2020-02-21 15:20:00,209.42,209.42,209.08,209.18,11975.0,169.361,169.361,169.086,169.1669,11975.0
2020-02-21 15:25:00,209.18,209.45,209.16,209.3,8532.0,169.1669,169.3853,169.1507,169.264,8532.0
2020-02-21 15:30:00,209.38,209.56,208.98,208.98,19422.0,169.3287,169.4742,169.0052,169.0052,19422.0
2020-02-21 15:35:00,209.0,209.52,208.99,209.48,28108.0,169.0214,169.4419,169.0133,169.4095,28108.0
2020-02-21 15:40:00,209.4,209.46,208.97,209.05,27261.0,169.3448,169.3934,168.9971,169.0618,27261.0
2020-02-21 15:45:00,209.07,209.5,208.96,209.18,34577.0,169.078,169.4257,168.989,169.1669,34577.0
2020-02-21 15:50:00,209.04,209.33,208.48,208.48,95283.0,169.0537,169.2882,168.6008,168.6008,95283.0
2020-02-21 15:55:00,208.83,209.0,208.5,208.82,123721.0,168.8839,169.0214,168.617,168.8758,123721.0
2020-02-24 09:30:00,207.28,211.55,206.25,210.58,91153.0,167.6304,171.0836,166.7974,170.2991,91153.0
2020-02-24 09:35:00,210.58,211.04,209.49,211.03,68657.0,170.2991,170.6711,169.4176,170.663,68657.0
2020-02-24 09:40:00,210.53,211.17,209.71,211.17,52325.0,170.2587,170.7763,169.5955,170.7763,52325.0
2020-02-24 09:45:00,211.2,211.32,210.72,211.15,28717.0,170.8005,170.8976,170.4123,170.7601,28717.0
2020-02-24 09:50:00,211.06,211.65,210.83,211.27,30333.0,170.6873,171.1644,170.5013,170.8571,30333.0
2020-02-24 09:55:00,211.16,211.4,210.97,211.18,15450.0,170.7682,170.9623,170.6145,170.7844,15450.0
2020-02-24 10:00:00,211.16,211.43,211.0,211.25,17146.0,170.7682,170.9865,170.6388,170.841,17146.0
2020-02-24 10:05:00,211.24,211.88,211.22,211.77,25988.0,170.8329,171.3505,170.8167,171.2615,25988.0
2020-02-24 10:10:00,211.68,211.98,211.33,211.4,17330.0,171.1887,171.4313,170.9057,170.9623,17330.0
2020-02-24 10:15:00,211.46,212.22,211.39,211.74,31782.0,171.0108,171.6254,170.9542,171.2372,31782.0
2020-02-24 10:20:00,211.8,211.8,211.3,211.3,19465.0,171.2858,171.2858,170.8814,170.8814,19465.0
2020-02-24 10:25:00,211.3,211.44,211.06,211.38,18391.0,170.8814,170.9946,170.6873,170.9461,18391.0
2020-02-24 10:30:00,211.42,211.46,211.16,211.3,16908.0,170.9784,171.0108,170.7682,170.8814,16908.0
2020-02-24 10:35:00,211.31,211.33,210.77,211.06,72606.0,170.8895,170.9057,170.4528,170.6873,72606.0
2020-02-24 10:40:00,211.03,211.04,210.65,210.95,39916.0,170.663,170.6711,170.3557,170.5983,39916.0
2020-02-24 10:45:00,210.99,211.14,210.8,210.89,82561.0,170.6307,170.752,170.477,170.5498,82561.0
2020-02-24 10:50:00,210.9,211.0,210.6,210.87,32447.0,170.5579,170.6388,170.3153,170.5336,32447.0
2020-02-24 10:55:00,210.74,210.98,210.72,210.81,35924.0,170.4285,170.6226,170.4123,170.4851,35924.0
2020-02-24 11:00:00,210.77,210.77,210.44,210.5,19840.0,170.4528,170.4528,170.1859,170.2344,19840.0
2020-02-24 11:05:00,210.5,210.54,210.34,210.4,30741.0,170.2344,170.2668,170.105,170.1536,30741.0
2020-02-24 11:10:00,210.42,210.95,210.36,210.93,13492.0,170.1697,170.5983,170.1212,170.5822,13492.0
2020-02-24 11:15:00,210.99,211.19,210.89,211.03,47017.0,170.6307,170.7924,170.5498,170.663,47017.0
2020-02-24 11:20:00,211.04,211.15,210.86,211.05,18070.0,170.6711,170.7601,170.5256,170.6792,18070.0
2020-02-24 11:25:00,211.04,211.08,210.76,211.02,12525.0,170.6711,170.7035,170.4447,170.655,12525.0
2020-02-24 11:30:00,211.02,211.08,210.9,211.05,15555.0,170.655,170.7035,170.5579,170.6792,15555.0
2020-02-24 11:35:00,211.04,211.17,210.89,210.97,27881.0,170.6711,170.7763,170.5498,170.6145,27881.0
2020-02-24 11:40:00,210.91,210.95,210.4,210.65,14467.0,170.566,170.5983,170.1536,170.3557,14467.0
2020-02-24 11:45:00,210.69,210.7,210.33,210.42,10958.0,170.3881,170.3962,170.0969,170.1697,10958.0
2020-02-24 11:50:00,210.44,210.9,210.4,210.85,8911.0,170.1859,170.5579,170.1536,170.5175,8911.0
2020-02-24 11:55:00,210.81,211.02,210.72,210.99,9385.0,170.4851,170.655,170.4123,170.6307,9385.0
2020-02-24 12:00:00,210.9,210.9,210.23,210.29,8330.0,170.5579,170.5579,170.0161,170.0646,8330.0
2020-02-24 12:05:00,210.34,210.36,209.87,209.9,9078.0,170.105,170.1212,169.7249,169.7492,9078.0
2020-02-24 12:10:00,209.84,209.96,209.8,209.82,6273.0,169.7007,169.7977,169.6683,169.6845,6273.0
2020-02-24 12:15:00,209.83,210.2,209.71,210.2,16190.0,169.6926,169.9918,169.5955,169.9918,16190.0
2020-02-24 12:20:00,210.18,210.47,210.1,210.39,10228.0,169.9756,170.2102,169.9109,170.1455,10228.0
2020-02-24 12:25:00,210.32,210.6,210.31,210.44,18557.0,170.0889,170.3153,170.0808,170.1859,18557.0
2020-02-24 12:30:00,210.46,210.56,210.3,210.56,33382.0,170.2021,170.2829,170.0727,170.2829,33382.0
2020-02-24 12:35:00,210.59,211.07,210.59,211.0,7459.0,170.3072,170.6954,170.3072,170.6388,7459.0
2020-02-24 12:40:00,210.95,211.13,210.92,210.96,6908.0,170.5983,170.7439,170.5741,170.6064,6908.0
2020-02-24 12:45:00,211.0,211.03,210.88,210.98,8328.0,170.6388,170.663,170.5417,170.6226,8328.0
2020-02-24 12:50:00,210.98,211.07,210.8,210.96,7275.0,170.6226,170.6954,170.477,170.6064,7275.0
2020-02-24 12:55:00,211.0,211.06,210.69,210.71,12371.0,170.6388,170.6873,170.3881,170.4043,12371.0
2020-02-24 13:00:00,210.69,210.76,210.32,210.34,18173.0,170.3881,170.4447,170.0889,170.105,18173.0
2020-02-24 13:05:00,210.31,210.62,210.19,210.19,9468.0,170.0808,170.3315,169.9837,169.9837,9468.0
2020-02-24 13:10:00,210.23,210.4,210.14,210.39,10878.0,170.0161,170.1536,169.9433,170.1455,10878.0
2020-02-24 13:15:00,210.35,210.35,209.98,210.14,8865.0,170.1131,170.1131,169.8139,169.9433,8865.0
2020-02-24 13:20:00,210.1,210.31,209.96,210.0,9940.0,169.9109,170.0808,169.7977,169.8301,9940.0
2020-02-24 13:25:00,209.96,210.45,209.94,210.37,18975.0,169.7977,170.194,169.7815,170.1293,18975.0
2020-02-24 13:30:00,210.29,210.35,209.97,210.04,31546.0,170.0646,170.1131,169.8058,169.8624,31546.0
2020-02-24 13:35:00,210.05,210.09,209.88,210.06,11347.0,169.8705,169.9029,169.733,169.8786,11347.0
2020-02-24 13:40:00,210.0,210.08,209.82,210.08,7674.0,169.8301,169.8948,169.6845,169.8948,7674.0
2020-02-24 13:45:00,210.11,210.17,209.99,210.04,10320.0,169.919,169.9675,169.822,169.8624,10320.0
2020-02-24 13:50:00,210.05,210.14,209.91,210.0,9468.0,169.8705,169.9433,169.7573,169.8301,9468.0
2020-02-24 13:55:00,209.92,209.95,209.71,209.9,11461.0,169.7654,169.7896,169.5955,169.7492,11461.0
2020-02-24 14:00:00,209.9,209.98,209.68,209.73,7495.0,169.7492,169.8139,169.5713,169.6117,7495.0
2020-02-24 14:05:00,209.67,209.97,209.41,209.55,16472.0,169.5632,169.8058,169.3529,169.4661,16472.0
2020-02-24 14:10:00,209.55,209.57,209.37,209.46,8408.0,169.4661,169.4823,169.3206,169.3934,8408.0
2020-02-24 14:15:00,209.44,209.65,209.36,209.51,13154.0,169.3772,169.547,169.3125,169.4338,13154.0
2020-02-24 14:20:00,209.55,209.81,209.54,209.8,14937.0,169.4661,169.6764,169.4581,169.6683,14937.0
2020-02-24 14:25:00,209.8,210.0,209.74,209.91,21583.0,169.6683,169.8301,169.6198,169.7573,21583.0
2020-02-24 14:30:00,209.91,210.09,209.79,210.01,14474.0,169.7573,169.9029,169.6602,169.8382,14474.0
2020-02-24 14:35:00,209.97,210.1,209.72,210.02,18054.0,169.8058,169.9109,169.6036,169.8462,18054.0
2020-02-24 14:40:00,210.01,210.07,209.9,209.92,21750.0,169.8382,169.8867,169.7492,169.7654,21750.0
2020-02-24 14:45:00,209.87,210.03,209.82,209.95,13850.0,169.7249,169.8543,169.6845,169.7896,13850.0
2020-02-24 14:50:00,209.95,210.05,209.77,210.0,8815.0,169.7896,169.8705,169.6441,169.8301,8815.0
2020-02-24 14:55:00,209.98,210.15,209.81,209.98,17118.0,169.8139,169.9514,169.6764,169.8139,17118.0
2020-02-24 15:00:00,209.99,210.14,209.87,209.99,15876.0,169.822,169.9433,169.7249,169.822,15876.0
2020-02-24 15:05:00,210.0,210.04,209.94,210.0,12705.0,169.8301,169.8624,169.7815,169.8301,12705.0
2020-02-24 15:10:00,210.0,210.06,209.38,209.39,27908.0,169.8301,169.8786,169.3287,169.3368,27908.0
2020-02-24 15:15:00,209.41,209.66,209.39,209.59,13840.0,169.3529,169.5551,169.3368,169.4985,13840.0
2020-02-24 15:20:00,209.59,209.62,209.39,209.42,16157.0,169.4985,169.5228,169.3368,169.361,16157.0
2020-02-24 15:25:00,209.43,209.58,209.24,209.34,17545.0,169.3691,169.4904,169.2154,169.2963,17545.0
2020-02-24 15:30:00,209.31,209.64,209.22,209.51,25135.0,169.2721,169.5389,169.1993,169.4338,25135.0
2020-02-24 15:35:00,209.49,209.64,209.17,209.49,19841.0,169.4176,169.5389,169.1588,169.4176,19841.0
2020-02-24 15:40:00,209.41,209.47,209.25,209.27,24638.0,169.3529,169.4014,169.2235,169.2397,24638.0
2020-02-24 15:45:00,209.3,209.67,209.3,209.53,29358.0,169.264,169.5632,169.264,169.45,29358.0
2020-02-24 15:50:00,209.37,209.7,209.3,209.33,82896.0,169.3206,169.5875,169.264,169.2882,82896.0
2020-02-24 15:55:00,209.39,209.57,209.13,209.25,98991.0,169.3368,169.4823,169.1265,169.2235,98991.0
2020-02-25 09:30:00,209.66,210.18,208.62,208.84,32026.0,169.5551,169.9756,168.714,168.892,32026.0
2020-02-25 09:35:00,209.0,210.0,209.0,209.93,7712.0,169.0214,169.8301,169.0214,169.7735,7712.0
2020-02-25 09:40:00,209.75,210.06,209.34,209.34,20494.0,169.6279,169.8786,169.2963,169.2963,20494.0
2020-02-25 09:45:00,209.39,209.68,208.82,209.67,9891.0,169.3368,169.5713,168.8758,169.5632,9891.0
2020-02-25 09:50:00,209.55,210.0,209.46,210.0,8896.0,169.4661,169.8301,169.3934,169.8301,8896.0
2020-02-25 09:55:00,210.0,210.05,209.77,210.05,15767.0,169.8301,169.8705,169.6441,169.8705,15767.0
2020-02-25 10:00:00,210.05,210.52,209.77,210.38,36471.0,169.8705,170.2506,169.6441,170.1374,36471.0
2020-02-25 10:05:00,210.4,210.84,210.25,210.72,28499.0,170.1536,170.5094,170.0322,170.4123,28499.0
2020-02-25 10:10:00,210.59,210.94,210.1,210.16,9876.0,170.3072,170.5903,169.9109,169.9595,9876.0
2020-02-25 10:15:00,210.2,210.64,210.1,210.43,26958.0,169.9918,170.3476,169.9109,170.1778,26958.0
2020-02-25 10:20:00,210.43,210.58,209.97,210.33,15037.0,170.1778,170.2991,169.8058,170.0969,15037.0
2020-02-25 10:25:00,210.35,210.35,209.62,209.8,12936.0,170.1131,170.1131,169.5228,169.6683,12936.0
2020-02-25 10:30:00,209.91,210.22,209.66,210.22,27556.0,169.7573,170.008,169.5551,170.008,27556.0
2020-02-25 10:35:00,210.08,210.6,210.05,210.6,6580.0,169.8948,170.3153,169.8705,170.3153,6580.0
2020-02-25 10:40:00,210.57,210.87,210.44,210.87,7283.0,170.291,170.5336,170.1859,170.5336,7283.0
2020-02-25 10:45:00,210.76,211.22,210.57,210.78,14505.0,170.4447,170.8167,170.291,170.4609,14505.0
2020-02-25 10:50:00,210.7,210.77,210.06,210.33,11084.0,170.3962,170.4528,169.8786,170.0969,11084.0
2020-02-25 10:55:00,210.34,211.04,210.3,210.83,18290.0,170.105,170.6711,170.0727,170.5013,18290.0
2020-02-25 11:00:00,210.88,210.98,210.44,210.49,8675.0,170.5417,170.6226,170.1859,170.2263,8675.0
2020-02-25 11:05:00,210.51,210.62,210.0,210.28,23572.0,170.2425,170.3315,169.8301,170.0565,23572.0
2020-02-25 11:10:00,210.27,210.51,210.12,210.21,25838.0,170.0484,170.2425,169.9271,169.9999,25838.0
2020-02-25 11:15:00,210.25,210.29,209.47,209.63,16234.0,170.0322,170.0646,169.4014,169.5308,16234.0
2020-02-25 11:20:00,209.55,209.82,209.34,209.81,16023.0,169.4661,169.6845,169.2963,169.6764,16023.0
2020-02-25 11:25:00,209.81,209.96,209.66,209.77,15000.0,169.6764,169.7977,169.5551,169.6441,15000.0
2020-02-25 11:30:00,209.78,209.93,209.74,209.92,9490.0,169.6521,169.7735,169.6198,169.7654,9490.0
2020-02-25 11:35:00,209.83,210.3,209.74,210.3,11378.0,169.6926,170.0727,169.6198,170.0727,11378.0
2020-02-25 11:40:00,210.34,210.34,209.81,209.81,8089.0,170.105,170.105,169.6764,169.6764,8089.0
2020-02-25 11:45:00,209.83,210.39,209.75,210.37,4715.0,169.6926,170.1455,169.6279,170.1293,4715.0
2020-02-25 11:50:00,210.31,210.47,210.17,210.33,9232.0,170.0808,170.2102,169.9675,170.0969,9232.0
2020-02-25 11:55:00,210.36,210.55,210.26,210.53,8732.0,170.1212,170.2749,170.0403,170.2587,8732.0
2020-02-25 12:00:00,210.62,210.7,210.39,210.44,5088.0,170.3315,170.3962,170.1455,170.1859,5088.0
2020-02-25 12:05:00,210.47,210.47,209.99,210.07,9194.0,170.2102,170.2102,169.822,169.8867,9194.0
2020-02-25 12:10:00,210.04,210.28,209.82,209.9,22024.0,169.8624,170.0565,169.6845,169.7492,22024.0
2020-02-25 12:15:00,209.95,209.96,209.68,209.75,8677.0,169.7896,169.7977,169.5713,169.6279,8677.0
2020-02-25 12:20:00,209.76,209.81,209.43,209.55,9630.0,169.636,169.6764,169.3691,169.4661,9630.0
2020-02-25 12:25:00,209.53,209.54,209.3,209.38,11557.0,169.45,169.4581,169.264,169.3287,11557.0
2020-02-25 12:30:00,209.44,209.55,209.34,209.43,8597.0,169.3772,169.4661,169.2963,169.3691,8597.0
2020-02-25 12:35:00,209.4,209.7,209.3,209.63,8752.0,169.3448,169.5875,169.264,169.5308,8752.0
2020-02-25 12:40:00,209.71,209.71,209.09,209.27,11582.0,169.5955,169.5955,169.0941,169.2397,11582.0
2020-02-25 12:45:00,209.2,209.21,208.91,208.94,15764.0,169.1831,169.1912,168.9486,168.9728,15764.0
2020-02-25 12:50:00,208.97,209.51,208.97,209.46,13608.0,168.9971,169.4338,168.9971,169.3934,13608.0
2020-02-25 12:55:00,209.4,209.42,208.92,209.13,14535.0,169.3448,169.361,168.9567,169.1265,14535.0
2020-02-25 13:00:00,209.1,209.3,208.78,208.89,21907.0,169.1022,169.264,168.8434,168.9324,21907.0
2020-02-25 13:05:00,208.91,209.2,208.84,209.13,5684.0,168.9486,169.1831,168.892,169.1265,5684.0
2020-02-25 13:10:00,209.14,209.23,208.95,209.01,9619.0,169.1346,169.2074,168.9809,169.0294,9619.0
2020-02-25 13:15:00,208.81,209.03,208.59,208.71,7642.0,168.8677,169.0456,168.6898,168.7868,7642.0
2020-02-25 13:20:00,208.71,209.21,208.71,209.2,5734.0,168.7868,169.1912,168.7868,169.1831,5734.0
2020-02-25 13:25:00,209.15,209.15,208.89,209.12,11420.0,169.1427,169.1427,168.9324,169.1184,11420.0
2020-02-25 13:30:00,209.06,209.06,208.55,208.8,22994.0,169.0699,169.0699,168.6574,168.8596,22994.0
2020-02-25 13:35:00,208.84,208.95,208.61,208.67,17085.0,168.892,168.9809,168.706,168.7545,17085.0
2020-02-25 13:40:00,208.63,208.82,208.55,208.72,12489.0,168.7221,168.8758,168.6574,168.7949,12489.0
2020-02-25 13:45:00,208.72,208.9,208.57,208.57,8797.0,168.7949,168.9405,168.6736,168.6736,8797.0
2020-02-25 13:50:00,208.65,208.86,208.29,208.43,8955.0,168.7383,168.9081,168.4472,168.5604,8955.0
2020-02-25 13:55:00,208.43,208.46,207.97,207.97,14673.0,168.5604,168.5846,168.1884,168.1884,14673.0
2020-02-25 14:00:00,207.95,208.11,207.61,207.77,27474.0,168.1722,168.3016,167.8972,168.0266,27474.0
2020-02-25 14:05:00,207.69,207.88,206.99,207.15,26727.0,167.9619,168.1156,167.3958,167.5252,26727.0
2020-02-25 14:10:00,207.25,208.43,207.24,208.41,48660.0,167.6061,168.5604,167.598,168.5442,48660.0
2020-02-25 14:15:00,208.48,208.53,207.9,208.02,15092.0,168.6008,168.6413,168.1318,168.2288,15092.0
2020-02-25 14:20:00,207.98,208.27,207.83,208.01,15983.0,168.1965,168.431,168.0752,168.2207,15983.0
2020-02-25 14:25:00,208.02,208.16,207.56,207.56,18160.0,168.2288,168.342,167.8568,167.8568,18160.0
2020-02-25 14:30:00,207.51,207.9,207.35,207.65,23885.0,167.8164,168.1318,167.687,167.9296,23885.0
2020-02-25 14:35:00,207.57,207.91,207.44,207.55,45120.0,167.8649,168.1399,167.7598,167.8487,45120.0
2020-02-25 14:40:00,207.56,208.13,207.28,208.13,21485.0,167.8568,168.3178,167.6304,168.3178,21485.0
2020-02-25 14:45:00,208.12,208.45,207.75,208.42,18920.0,168.3097,168.5766,168.0105,168.5523,18920.0
2020-02-25 14:50:00,208.42,208.63,207.95,208.59,20459.0,168.5523,168.7221,168.1722,168.6898,20459.0
2020-02-25 14:55:00,208.63,208.68,208.38,208.49,18351.0,168.7221,168.7626,168.5199,168.6089,18351.0
2020-02-25 15:00:00,208.55,208.74,208.24,208.56,22654.0,168.6574,168.8111,168.4067,168.6655,22654.0
2020-02-25 15:05:00,208.56,208.74,208.27,208.46,28599.0,168.6655,168.8111,168.431,168.5846,28599.0
2020-02-25 15:10:00,208.51,208.56,207.95,208.11,21518.0,168.6251,168.6655,168.1722,168.3016,21518.0
2020-02-25 15:15:00,208.12,208.46,207.87,207.94,24620.0,168.3097,168.5846,168.1075,168.1641,24620.0
2020-02-25 15:20:00,208.06,208.19,207.65,207.93,45709.0,168.2612,168.3663,167.9296,168.156,45709.0
2020-02-25 15:25:00,207.97,208.21,207.81,207.83,21095.0,168.1884,168.3825,168.059,168.0752,21095.0
2020-02-25 15:30:00,207.82,207.95,206.89,207.32,43944.0,168.0671,168.1722,167.315,167.6627,43944.0
2020-02-25 15:35:00,207.24,207.5,206.95,207.14,28370.0,167.598,167.8083,167.3635,167.5171,28370.0
2020-02-25 15:40:00,207.19,208.2,207.14,208.15,40658.0,167.5576,168.3744,167.5171,168.3339,40658.0
2020-02-25 15:45:00,208.15,208.78,208.14,208.51,50616.0,168.3339,168.8434,168.3259,168.6251,50616.0
2020-02-25 15:50:00,208.44,208.55,207.95,208.35,199327.0,168.5685,168.6574,168.1722,168.4957,199327.0
2020-02-25 15:55:00,208.32,208.76,208.1,208.3,182594.0,168.4714,168.8273,168.2935,168.4553,182594.0
2020-02-26 09:30:00,212.96,214.99,211.66,214.43,232432.0,172.2239,173.8656,171.1725,173.4127,232432.0
2020-02-26 09:35:00,214.58,215.5,213.29,215.11,111274.0,173.534,174.278,172.4907,173.9626,111274.0
2020-02-26 09:40:00,215.12,216.48,214.93,215.59,124575.0,173.9707,175.0705,173.817,174.3508,124575.0
2020-02-26 09:45:00,215.71,216.85,215.12,216.03,81848.0,174.4478,175.3698,173.9707,174.7066,81848.0
2020-02-26 09:50:00,216.25,217.42,215.47,216.46,60832.0,174.8845,175.8307,174.2537,175.0544,60832.0
2020-02-26 09:55:00,216.49,216.77,215.88,216.69,45213.0,175.0786,175.3051,174.5853,175.2404,45213.0
2020-02-26 10:00:00,216.63,217.69,216.6,216.61,53005.0,175.1918,176.0491,175.1676,175.1757,53005.0
2020-02-26 10:05:00,216.61,218.5,216.51,218.32,65574.0,175.1757,176.7041,175.0948,176.5586,65574.0
2020-02-26 10:10:00,218.31,218.37,216.65,217.43,45597.0,176.5505,176.599,175.208,175.8388,45597.0
2020-02-26 10:15:00,217.49,218.12,217.46,217.73,56772.0,175.8873,176.3968,175.8631,176.0814,56772.0
2020-02-26 10:20:00,217.74,218.99,217.67,218.87,39313.0,176.0895,177.1004,176.0329,177.0034,39313.0
2020-02-26 10:25:00,218.83,218.86,217.97,218.5,39830.0,176.971,176.9953,176.2755,176.7041,39830.0
2020-02-26 10:30:00,218.42,219.58,218.23,219.47,46920.0,176.6394,177.5776,176.4858,177.4886,46920.0
2020-02-26 10:35:00,219.5,219.69,218.62,218.67,44941.0,177.5129,177.6665,176.8012,176.8416,44941.0
2020-02-26 10:40:00,218.69,219.3,218.58,218.89,35305.0,176.8578,177.3511,176.7688,177.0195,35305.0
2020-02-26 10:45:00,218.9,219.08,218.7,218.93,50784.0,177.0276,177.1732,176.8659,177.0519,50784.0
2020-02-26 10:50:00,218.97,219.47,218.9,219.21,21172.0,177.0842,177.4886,177.0276,177.2783,21172.0
2020-02-26 10:55:00,219.18,219.7,219.16,219.44,33061.0,177.2541,177.6746,177.2379,177.4643,33061.0
2020-02-26 11:00:00,219.47,219.66,218.84,219.47,40179.0,177.4886,177.6423,176.9791,177.4886,40179.0
2020-02-26 11:05:00,219.48,219.93,219.4,219.57,26253.0,177.4967,177.8606,177.432,177.5695,26253.0
2020-02-26 11:10:00,219.56,219.92,219.52,219.91,20546.0,177.5614,177.8525,177.529,177.8444,20546.0
2020-02-26 11:15:00,219.94,220.17,219.74,220.14,22759.0,177.8687,178.0547,177.7069,178.0304,22759.0
2020-02-26 11:20:00,220.11,220.5,219.84,220.33,19309.0,178.0062,178.3216,177.7878,178.1841,19309.0
2020-02-26 11:25:00,220.32,220.91,220.2,220.86,29928.0,178.176,178.6531,178.079,178.6127,29928.0
2020-02-26 11:30:00,220.81,221.08,220.57,221.03,56078.0,178.5723,178.7906,178.3782,178.7502,56078.0
2020-02-26 11:35:00,221.03,221.94,220.61,221.76,43717.0,178.7502,179.4861,178.4105,179.3406,43717.0
2020-02-26 11:40:00,221.75,221.82,220.24,220.27,26348.0,179.3325,179.3891,178.1113,178.1356,26348.0
2020-02-26 11:45:00,220.23,220.57,219.75,219.81,26532.0,178.1032,178.3782,177.715,177.7636,26532.0
2020-02-26 11:50:00,219.75,219.77,219.22,219.22,23814.0,177.715,177.7312,177.2864,177.2864,23814.0
2020-02-26 11:55:00,219.23,219.79,219.22,219.68,19034.0,177.2945,177.7474,177.2864,177.6584,19034.0
2020-02-26 12:00:00,219.6,219.6,219.12,219.13,21980.0,177.5937,177.5937,177.2055,177.2136,21980.0
2020-02-26 12:05:00,219.08,219.49,218.86,218.95,20835.0,177.1732,177.5048,176.9953,177.0681,20835.0
2020-02-26 12:10:00,218.91,219.39,218.51,219.31,45583.0,177.0357,177.4239,176.7122,177.3592,45583.0
2020-02-26 12:15:00,219.26,219.54,219.03,219.5,28089.0,177.3188,177.5452,177.1328,177.5129,28089.0
2020-02-26 12:20:00,219.47,219.56,218.74,219.42,16972.0,177.4886,177.5614,176.8982,177.4482,16972.0
2020-02-26 12:25:00,219.47,220.01,219.47,219.98,10588.0,177.4886,177.9253,177.4886,177.901,10588.0
2020-02-26 12:30:00,220.02,220.72,220.02,220.71,11284.0,177.9334,178.4995,177.9334,178.4914,11284.0
2020-02-26 12:35:00,220.7,221.03,220.56,220.56,12930.0,178.4833,178.7502,178.3701,178.3701,12930.0
2020-02-26 12:40:00,220.54,220.65,220.06,220.06,25000.0,178.3539,178.4429,177.9657,177.9657,25000.0
2020-02-26 12:45:00,220.1,220.42,220.1,220.1,9329.0,177.9981,178.2569,177.9981,177.9981,9329.0
2020-02-26 12:50:00,220.12,220.41,219.83,219.89,14722.0,178.0143,178.2488,177.7797,177.8283,14722.0
2020-02-26 12:55:00,219.88,220.38,219.84,220.3,7526.0,177.8202,178.2245,177.7878,178.1598,7526.0
2020-02-26 13:00:00,220.29,220.34,219.78,219.78,8479.0,178.1517,178.1922,177.7393,177.7393,8479.0
2020-02-26 13:05:00,219.78,219.79,219.3,219.41,10233.0,177.7393,177.7474,177.3511,177.4401,10233.0
2020-02-26 13:10:00,219.48,219.66,219.41,219.62,8237.0,177.4967,177.6423,177.4401,177.6099,8237.0
2020-02-26 13:15:00,219.64,219.86,219.52,219.72,12223.0,177.6261,177.804,177.529,177.6908,12223.0
2020-02-26 13:20:00,219.76,220.09,219.76,219.96,10827.0,177.7231,177.99,177.7231,177.8849,10827.0
2020-02-26 13:25:00,220.02,220.47,219.96,220.37,10315.0,177.9334,178.2973,177.8849,178.2164,10315.0
2020-02-26 13:30:00,220.36,220.36,219.37,219.37,17592.0,178.2084,178.2084,177.4077,177.4077,17592.0
2020-02-26 13:35:00,219.4,219.58,219.06,219.2,21236.0,177.432,177.5776,177.157,177.2702,21236.0
2020-02-26 13:40:00,219.08,219.55,218.93,218.93,14771.0,177.1732,177.5533,177.0519,177.0519,14771.0
2020-02-26 13:45:00,218.91,220.19,218.91,219.88,16047.0,177.0357,178.0709,177.0357,177.8202,16047.0
2020-02-26 13:50:00,219.85,220.1,219.7,219.85,17922.0,177.7959,177.9981,177.6746,177.7959,17922.0
2020-02-26 13:55:00,219.81,219.85,219.2,219.28,22711.0,177.7636,177.7959,177.2702,177.3349,22711.0
2020-02-26 14:00:00,219.35,219.82,219.16,219.63,20262.0,177.3915,177.7716,177.2379,177.618,20262.0
2020-02-26 14:05:00,219.69,220.24,219.62,219.84,21478.0,177.6665,178.1113,177.6099,177.7878,21478.0
2020-02-26 14:10:00,219.9,220.43,219.69,220.38,13733.0,177.8363,178.265,177.6665,178.2245,13733.0
2020-02-26 14:15:00,220.38,220.73,220.34,220.67,12272.0,178.2245,178.5076,178.1922,178.4591,12272.0
2020-02-26 14:20:00,220.65,221.17,220.51,221.03,22417.0,178.4429,178.8634,178.3297,178.7502,22417.0
2020-02-26 14:25:00,221.17,221.27,220.86,221.0,19128.0,178.8634,178.9443,178.6127,178.7259,19128.0
2020-02-26 14:30:00,220.97,221.44,220.64,221.44,21857.0,178.7017,179.0818,178.4348,179.0818,21857.0
2020-02-26 14:35:00,221.41,221.83,221.24,221.61,21081.0,179.0575,179.3972,178.92,179.2192,21081.0
2020-02-26 14:40:00,221.56,221.56,220.67,221.06,34273.0,179.1788,179.1788,178.4591,178.7745,34273.0
2020-02-26 14:45:00,221.12,221.53,220.99,221.45,29443.0,178.823,179.1545,178.7178,179.0898,29443.0
2020-02-26 14:50:00,221.37,221.73,221.15,221.65,24392.0,179.0252,179.3163,178.8472,179.2516,24392.0
2020-02-26 14:55:00,221.72,222.0,221.42,221.61,28243.0,179.3082,179.5346,179.0656,179.2192,28243.0
2020-02-26 15:00:00,221.66,221.94,221.53,221.69,29370.0,179.2597,179.4861,179.1545,179.2839,29370.0
2020-02-26 15:05:00,221.65,221.91,221.33,221.91,23274.0,179.2516,179.4619,178.9928,179.4619,23274.0
2020-02-26 15:10:00,221.98,222.29,221.65,221.72,41937.0,179.5185,179.7692,179.2516,179.3082,41937.0
2020-02-26 15:15:00,221.75,221.75,221.14,221.22,29811.0,179.3325,179.3325,178.8391,178.9038,29811.0
2020-02-26 15:20:00,221.25,221.37,220.65,220.8,26785.0,178.9281,179.0252,178.4429,178.5642,26785.0
2020-02-26 15:25:00,220.73,220.79,220.38,220.46,20152.0,178.5076,178.5561,178.2245,178.2892,20152.0
2020-02-26 15:30:00,220.48,220.74,220.12,220.16,37961.0,178.3054,178.5157,178.0143,178.0466,37961.0
2020-02-26 15:35:00,220.18,220.69,220.17,220.67,37203.0,178.0628,178.4752,178.0547,178.4591,37203.0
2020-02-26 15:40:00,220.66,220.81,220.39,220.72,37972.0,178.451,178.5723,178.2326,178.4995,37972.0
2020-02-26 15:45:00,220.72,220.76,220.2,220.39,41008.0,178.4995,178.5318,178.079,178.2326,41008.0
2020-02-26 15:50:00,220.47,220.98,220.3,220.3,108231.0,178.2973,178.7098,178.1598,178.1598,108231.0
2020-02-26 15:55:00,220.34,220.86,220.12,220.17,173236.0,178.1922,178.6127,178.0143,178.0547,173236.0
2020-02-27 09:30:00,219.92,224.0,219.73,222.21,73983.0,177.8525,181.1521,177.6989,179.7045,73983.0
2020-02-27 09:35:00,222.41,224.4,221.93,223.74,37345.0,179.8662,181.4756,179.478,180.9418,37345.0
2020-02-27 09:40:00,223.59,224.99,223.35,224.91,48147.0,180.8205,181.9527,180.6264,181.888,48147.0
2020-02-27 09:45:00,224.98,224.98,222.36,222.59,71519.0,181.9446,181.9446,179.8258,180.0118,71519.0
2020-02-27 09:50:00,222.39,224.22,221.93,224.22,34046.0,179.85,181.33,179.478,181.33,34046.0
2020-02-27 09:55:00,224.07,224.67,224.01,224.29,30043.0,181.2087,181.6939,181.1602,181.3866,30043.0
2020-02-27 10:00:00,224.06,224.51,223.65,223.65,22146.0,181.2006,181.5645,180.869,180.869,22146.0
2020-02-27 10:05:00,223.73,225.36,223.73,224.5,83426.0,180.9337,182.2519,180.9337,181.5564,83426.0
2020-02-27 10:10:00,224.41,224.88,222.98,223.7,31957.0,181.4836,181.8637,180.3272,180.9095,31957.0
2020-02-27 10:15:00,223.53,223.6,222.76,223.07,31688.0,180.772,180.8286,180.1493,180.4,31688.0
2020-02-27 10:20:00,223.19,223.63,222.51,223.04,45130.0,180.497,180.8528,179.9471,180.3757,45130.0
2020-02-27 10:25:00,223.04,223.5,222.91,223.5,31896.0,180.3757,180.7477,180.2706,180.7477,31896.0
2020-02-27 10:30:00,223.4,223.43,222.36,222.75,37958.0,180.6668,180.6911,179.8258,180.1412,37958.0
2020-02-27 10:35:00,222.73,223.34,222.38,223.3,45814.0,180.125,180.6183,179.842,180.586,45814.0
2020-02-27 10:40:00,223.25,223.38,222.8,223.22,30413.0,180.5455,180.6507,180.1816,180.5213,30413.0
2020-02-27 10:45:00,223.22,223.78,223.09,223.53,41349.0,180.5213,180.9742,180.4161,180.772,41349.0
2020-02-27 10:50:00,223.45,223.52,222.83,223.15,59168.0,180.7073,180.7639,180.2059,180.4647,59168.0
2020-02-27 10:55:00,223.2,223.39,223.02,223.27,53347.0,180.5051,180.6588,180.3595,180.5617,53347.0
2020-02-27 11:00:00,223.34,223.69,222.35,222.35,25962.0,180.6183,180.9014,179.8177,179.8177,25962.0
2020-02-27 11:05:00,222.36,222.47,221.74,222.33,32286.0,179.8258,179.9147,179.3244,179.8015,32286.0
2020-02-27 11:10:00,222.3,222.39,221.12,221.67,66821.0,179.7773,179.85,178.823,179.2678,66821.0
2020-02-27 11:15:00,221.55,222.25,221.44,222.01,41914.0,179.1707,179.7368,179.0818,179.5427,41914.0
2020-02-27 11:20:00,222.06,222.28,220.43,220.6,37991.0,179.5832,179.7611,178.265,178.4024,37991.0
2020-02-27 11:25:00,220.5,220.88,220.35,220.8,42467.0,178.3216,178.6289,178.2003,178.5642,42467.0
2020-02-27 11:30:00,220.77,220.86,220.16,220.16,30996.0,178.5399,178.6127,178.0466,178.0466,30996.0
2020-02-27 11:35:00,220.2,220.32,219.91,220.21,49752.0,178.079,178.176,177.8444,178.087,49752.0
2020-02-27 11:40:00,220.31,220.7,219.44,219.45,18035.0,178.1679,178.4833,177.4643,177.4724,18035.0
2020-02-27 11:45:00,219.52,219.61,218.81,219.25,29439.0,177.529,177.6018,176.9548,177.3107,29439.0
2020-02-27 11:50:00,219.24,219.65,219.02,219.43,39717.0,177.3026,177.6342,177.1247,177.4562,39717.0
2020-02-27 11:55:00,219.54,219.54,219.14,219.32,14394.0,177.5452,177.5452,177.2217,177.3673,14394.0
2020-02-27 12:00:00,219.24,219.35,218.28,218.28,16627.0,177.3026,177.3915,176.5262,176.5262,16627.0
2020-02-27 12:05:00,218.32,218.68,217.81,218.68,19269.0,176.5586,176.8497,176.1461,176.8497,19269.0
2020-02-27 12:10:00,218.79,219.05,218.49,218.73,10432.0,176.9387,177.1489,176.6961,176.8901,10432.0
2020-02-27 12:15:00,218.8,218.93,218.29,218.47,43784.0,176.9468,177.0519,176.5343,176.6799,43784.0
2020-02-27 12:20:00,218.4,218.4,217.38,217.67,18000.0,176.6233,176.6233,175.7984,176.0329,18000.0
2020-02-27 12:25:00,217.62,218.15,217.62,218.01,26587.0,175.9925,176.4211,175.9925,176.3079,26587.0
2020-02-27 12:30:00,217.94,218.29,217.39,217.39,20049.0,176.2513,176.5343,175.8065,175.8065,20049.0
2020-02-27 12:35:00,217.47,218.12,217.45,217.88,23942.0,175.8712,176.3968,175.855,176.2027,23942.0
2020-02-27 12:40:00,217.77,217.81,217.09,217.22,23474.0,176.1138,176.1461,175.5639,175.669,23474.0
2020-02-27 12:45:00,217.13,217.88,217.06,217.81,18908.0,175.5962,176.2027,175.5396,176.1461,18908.0
2020-02-27 12:50:00,217.84,217.85,217.13,217.13,19986.0,176.1704,176.1785,175.5962,175.5962,19986.0
2020-02-27 12:55:00,217.03,217.03,215.79,215.79,18668.0,175.5153,175.5153,174.5125,174.5125,18668.0
2020-02-27 13:00:00,215.74,217.1,215.71,217.1,56939.0,174.4721,175.5719,174.4478,175.5719,56939.0
2020-02-27 13:05:00,217.21,217.92,217.16,217.67,12679.0,175.6609,176.2351,175.6205,176.0329,12679.0
2020-02-27 13:10:00,217.73,217.85,217.03,217.26,10479.0,176.0814,176.1785,175.5153,175.7013,10479.0
2020-02-27 13:15:00,217.27,217.42,216.77,216.83,9277.0,175.7094,175.8307,175.3051,175.3536,9277.0
2020-02-27 13:20:00,216.77,216.85,216.0,216.29,12671.0,175.3051,175.3698,174.6824,174.9169,12671.0
2020-02-27 13:25:00,216.18,216.64,215.87,216.03,31299.0,174.8279,175.1999,174.5772,174.7066,31299.0
2020-02-27 13:30:00,215.9,216.07,215.52,215.59,12681.0,174.6015,174.739,174.2942,174.3508,12681.0
2020-02-27 13:35:00,215.64,215.64,215.09,215.57,20038.0,174.3912,174.3912,173.9464,174.3346,20038.0
2020-02-27 13:40:00,215.56,215.71,214.43,214.81,28053.0,174.3265,174.4478,173.4127,173.72,28053.0
2020-02-27 13:45:00,214.86,215.93,214.84,215.87,22662.0,173.7604,174.6257,173.7442,174.5772,22662.0
2020-02-27 13:50:00,215.81,216.14,215.23,216.12,25236.0,174.5287,174.7956,174.0596,174.7794,25236.0
2020-02-27 13:55:00,216.03,216.06,214.95,215.04,22084.0,174.7066,174.7309,173.8332,173.906,22084.0
2020-02-27 14:00:00,214.96,215.33,214.78,215.07,17357.0,173.8413,174.1405,173.6957,173.9303,17357.0
2020-02-27 14:05:00,215.09,215.28,214.57,214.6,17430.0,173.9464,174.1001,173.5259,173.5502,17430.0
2020-02-27 14:10:00,214.58,215.04,214.44,214.86,16459.0,173.534,173.906,173.4208,173.7604,16459.0
2020-02-27 14:15:00,214.86,215.21,214.6,214.62,20029.0,173.7604,174.0435,173.5502,173.5663,20029.0
2020-02-27 14:20:00,214.56,215.51,214.56,215.45,12900.0,173.5178,174.2861,173.5178,174.2376,12900.0
2020-02-27 14:25:00,215.4,216.04,215.39,215.65,10511.0,174.1971,174.7147,174.189,174.3993,10511.0
2020-02-27 14:30:00,215.7,215.73,215.19,215.57,13507.0,174.4397,174.464,174.0273,174.3346,13507.0
2020-02-27 14:35:00,215.47,215.74,215.37,215.48,11588.0,174.2537,174.4721,174.1729,174.2618,11588.0
2020-02-27 14:40:00,215.51,215.53,214.96,215.3,12419.0,174.2861,174.3023,173.8413,174.1163,12419.0
2020-02-27 14:45:00,215.29,215.39,214.73,215.3,21499.0,174.1082,174.189,173.6553,174.1163,21499.0
2020-02-27 14:50:00,215.39,215.4,214.47,214.47,22131.0,174.189,174.1971,173.445,173.445,22131.0
2020-02-27 14:55:00,214.51,214.52,213.75,214.24,40366.0,173.4774,173.4855,172.8627,173.259,40366.0
2020-02-27 15:00:00,214.28,214.28,213.33,213.72,24937.0,173.2914,173.2914,172.5231,172.8385,24937.0
2020-02-27 15:05:00,213.69,214.51,213.6,214.46,52292.0,172.8142,173.4774,172.7414,173.4369,52292.0
2020-02-27 15:10:00,214.52,214.87,214.32,214.51,21010.0,173.4855,173.7685,173.3237,173.4774,21010.0
2020-02-27 15:15:00,214.51,214.53,213.87,213.95,18596.0,173.4774,173.4935,172.9598,173.0245,18596.0
2020-02-27 15:20:00,213.88,214.15,213.55,213.68,18068.0,172.9679,173.1862,172.701,172.8061,18068.0
2020-02-27 15:25:00,213.57,213.81,213.41,213.5,21465.0,172.7172,172.9113,172.5878,172.6606,21465.0
2020-02-27 15:30:00,213.53,213.81,213.21,213.71,40581.0,172.6848,172.9113,172.426,172.8304,40581.0
2020-02-27 15:35:00,213.63,213.63,212.72,212.81,31140.0,172.7657,172.7657,172.0298,172.1026,31140.0
2020-02-27 15:40:00,212.83,212.85,212.35,212.53,34818.0,172.1187,172.1349,171.7305,171.8761,34818.0
2020-02-27 15:45:00,212.53,212.82,212.37,212.68,31792.0,171.8761,172.1106,171.7467,171.9974,31792.0
2020-02-27 15:50:00,212.62,212.62,210.67,210.77,100420.0,171.9489,171.9489,170.3719,170.4528,100420.0
2020-02-27 15:55:00,210.72,211.18,210.23,210.33,158134.0,170.4123,170.7844,170.0161,170.0969,158134.0
2020-02-28 09:30:00,206.36,208.4,204.45,207.53,148410.0,166.8863,168.5361,165.3417,167.8325,148410.0
2020-02-28 09:35:00,207.8,208.83,205.79,206.48,66863.0,168.0509,168.8839,166.4254,166.9834,66863.0
2020-02-28 09:40:00,206.9,206.97,205.31,206.07,72587.0,167.3231,167.3797,166.0372,166.6518,72587.0
2020-02-28 09:45:00,206.04,206.32,204.5,204.65,71829.0,166.6276,166.854,165.3821,165.5034,71829.0
2020-02-28 09:50:00,204.64,205.04,203.05,203.63,76541.0,165.4954,165.8188,164.2095,164.6786,76541.0
2020-02-28 09:55:00,203.39,203.5,201.0,201.43,86894.0,164.4845,164.5734,162.5516,162.8994,86894.0
2020-02-28 10:00:00,201.44,202.36,200.91,201.29,57739.0,162.9075,163.6515,162.4789,162.7862,57739.0
2020-02-28 10:05:00,201.5,203.1,201.5,201.97,42294.0,162.956,164.2499,162.956,163.3361,42294.0
2020-02-28 10:10:00,201.86,202.02,199.42,199.6,45542.0,163.2471,163.3765,161.2739,161.4194,45542.0
2020-02-28 10:15:00,199.48,201.92,199.11,200.7,52807.0,161.3224,163.2957,161.0232,162.309,52807.0
2020-02-28 10:20:00,200.72,201.11,199.46,199.75,29913.0,162.3252,162.6406,161.3062,161.5407,29913.0
2020-02-28 10:25:00,199.95,200.25,198.16,198.16,33685.0,161.7025,161.9451,160.2549,160.2549,33685.0
2020-02-28 10:30:00,198.18,199.73,198.16,199.01,32042.0,160.2711,161.5246,160.2549,160.9423,32042.0
2020-02-28 10:35:00,199.08,199.72,198.78,198.97,37371.0,160.9989,161.5165,160.7563,160.9099,37371.0
2020-02-28 10:40:00,198.94,199.51,198.74,199.27,34221.0,160.8857,161.3467,160.7239,161.1526,34221.0
2020-02-28 10:45:00,199.28,199.47,198.23,198.7,53537.0,161.1606,161.3143,160.3115,160.6916,53537.0
2020-02-28 10:50:00,198.79,200.37,198.54,200.32,18914.0,160.7644,162.0421,160.5622,162.0017,18914.0
2020-02-28 10:55:00,200.32,201.14,199.57,201.03,45659.0,162.0017,162.6649,161.3952,162.5759,45659.0
2020-02-28 11:00:00,200.97,200.97,199.41,199.75,56915.0,162.5274,162.5274,161.2658,161.5407,56915.0
2020-02-28 11:05:00,199.71,200.51,199.41,199.6,64589.0,161.5084,162.1554,161.2658,161.4194,64589.0
2020-02-28 11:10:00,199.59,200.67,199.54,199.97,13330.0,161.4113,162.2848,161.3709,161.7187,13330.0
2020-02-28 11:15:00,199.87,200.46,199.74,200.43,35985.0,161.6378,162.1149,161.5327,162.0907,35985.0
2020-02-28 11:20:00,200.34,200.71,200.11,200.46,31551.0,162.0179,162.3171,161.8319,162.1149,31551.0
2020-02-28 11:25:00,200.38,201.15,199.99,200.8,31652.0,162.0502,162.6729,161.7348,162.3899,31652.0
2020-02-28 11:30:00,201.07,201.24,200.53,200.81,47727.0,162.6082,162.7457,162.1715,162.398,47727.0
2020-02-28 11:35:00,200.77,200.86,200.01,200.59,37247.0,162.3656,162.4384,161.751,162.2201,37247.0
2020-02-28 11:40:00,200.51,202.56,200.44,202.26,28156.0,162.1554,163.8132,162.0988,163.5706,28156.0
2020-02-28 11:45:00,202.33,202.33,201.14,201.23,46014.0,163.6272,163.6272,162.6649,162.7376,46014.0
2020-02-28 11:50:00,201.35,201.49,200.27,200.33,27930.0,162.8347,162.9479,161.9613,162.0098,27930.0
2020-02-28 11:55:00,200.28,201.03,200.04,200.63,20511.0,161.9694,162.5759,161.7753,162.2524,20511.0
2020-02-28 12:00:00,200.57,200.69,199.45,200.23,17549.0,162.2039,162.3009,161.2981,161.9289,17549.0
2020-02-28 12:05:00,200.33,200.92,199.82,200.2,21909.0,162.0098,162.4869,161.5974,161.9047,21909.0
2020-02-28 12:10:00,200.14,200.46,199.85,200.07,14390.0,161.8561,162.1149,161.6216,161.7995,14390.0
2020-02-28 12:15:00,200.03,200.54,199.54,200.53,47024.0,161.7672,162.1796,161.3709,162.1715,47024.0
2020-02-28 12:20:00,200.6,201.26,200.53,201.02,18845.0,162.2281,162.7619,162.1715,162.5678,18845.0
2020-02-28 12:25:00,200.99,201.55,200.76,201.55,18322.0,162.5435,162.9964,162.3575,162.9964,18322.0
2020-02-28 12:30:00,201.57,202.15,201.4,201.91,13358.0,163.0126,163.4817,162.8751,163.2876,13358.0
2020-02-28 12:35:00,202.02,202.87,201.63,202.54,20428.0,163.3765,164.0639,163.0611,163.7971,20428.0
2020-02-28 12:40:00,202.53,202.93,202.17,202.18,17460.0,163.789,164.1125,163.4978,163.5059,17460.0
2020-02-28 12:45:00,202.25,202.25,200.86,200.9,22492.0,163.5625,163.5625,162.4384,162.4708,22492.0
2020-02-28 12:50:00,201.14,201.99,200.94,201.86,13893.0,162.6649,163.3523,162.5031,163.2471,13893.0
2020-02-28 12:55:00,201.85,202.75,201.82,202.26,17499.0,163.239,163.9669,163.2148,163.5706,17499.0
2020-02-28 13:00:00,202.38,202.47,201.75,201.85,16115.0,163.6677,163.7404,163.1582,163.239,16115.0
2020-02-28 13:05:00,201.77,202.37,201.77,202.02,19584.0,163.1743,163.6596,163.1743,163.3765,19584.0
2020-02-28 13:10:00,202.03,202.03,200.49,200.63,19563.0,163.3846,163.3846,162.1392,162.2524,19563.0
2020-02-28 13:15:00,200.52,201.71,200.51,201.52,16857.0,162.1635,163.1258,162.1554,162.9722,16857.0
2020-02-28 13:20:00,201.4,201.4,200.54,200.92,10214.0,162.8751,162.8751,162.1796,162.4869,10214.0
2020-02-28 13:25:00,200.97,201.46,200.86,200.86,8817.0,162.5274,162.9236,162.4384,162.4384,8817.0
2020-02-28 13:30:00,200.86,200.86,200.11,200.25,16852.0,162.4384,162.4384,161.8319,161.9451,16852.0
2020-02-28 13:35:00,200.17,200.56,199.87,200.37,17924.0,161.8804,162.1958,161.6378,162.0421,17924.0
2020-02-28 13:40:00,200.19,200.25,199.19,199.19,16770.0,161.8966,161.9451,161.0879,161.0879,16770.0
2020-02-28 13:45:00,199.08,199.34,198.39,199.34,20263.0,160.9989,161.2092,160.4409,161.2092,20263.0
2020-02-28 13:50:00,199.31,199.37,198.43,198.45,26238.0,161.1849,161.2334,160.4732,160.4894,26238.0
2020-02-28 13:55:00,198.64,199.27,198.3,199.15,15439.0,160.6431,161.1526,160.3681,161.0555,15439.0
2020-02-28 14:00:00,199.09,199.12,198.05,198.2,24609.0,161.007,161.0313,160.1659,160.2872,24609.0
2020-02-28 14:05:00,198.1,198.3,197.86,197.98,19066.0,160.2064,160.3681,160.0123,160.1093,19066.0
2020-02-28 14:10:00,198.05,199.25,197.98,198.8,19679.0,160.1659,161.1364,160.1093,160.7725,19679.0
2020-02-28 14:15:00,198.79,198.96,198.19,198.96,13822.0,160.7644,160.9019,160.2791,160.9019,13822.0
2020-02-28 14:20:00,198.89,199.37,198.48,198.61,16112.0,160.8452,161.2334,160.5137,160.6188,16112.0
2020-02-28 14:25:00,198.64,198.8,198.09,198.77,19573.0,160.6431,160.7725,160.1983,160.7482,19573.0
2020-02-28 14:30:00,198.84,199.83,198.67,199.37,34444.0,160.8048,161.6054,160.6673,161.2334,34444.0
2020-02-28 14:35:00,199.37,199.39,198.67,198.89,18973.0,161.2334,161.2496,160.6673,160.8452,18973.0
2020-02-28 14:40:00,198.91,200.53,198.9,200.53,20232.0,160.8614,162.1715,160.8533,162.1715,20232.0
2020-02-28 14:45:00,200.53,200.6,199.7,199.99,20893.0,162.1715,162.2281,161.5003,161.7348,20893.0
2020-02-28 14:50:00,199.98,200.15,198.98,199.09,21283.0,161.7267,161.8642,160.918,161.007,21283.0
2020-02-28 14:55:00,199.05,199.19,198.33,199.14,34067.0,160.9746,161.0879,160.3924,161.0474,34067.0
2020-02-28 15:00:00,199.14,199.25,198.2,198.25,24563.0,161.0474,161.1364,160.2872,160.3277,24563.0
2020-02-28 15:05:00,198.2,198.62,197.72,198.42,22475.0,160.2872,160.6269,159.8991,160.4652,22475.0
2020-02-28 15:10:00,198.43,198.74,198.1,198.59,21260.0,160.4732,160.7239,160.2064,160.6026,21260.0
2020-02-28 15:15:00,198.53,199.54,198.49,199.23,29608.0,160.5541,161.3709,160.5218,161.1202,29608.0
2020-02-28 15:20:00,199.11,199.28,198.22,198.52,24610.0,161.0232,161.1606,160.3034,160.546,24610.0
2020-02-28 15:25:00,198.66,198.91,197.15,197.15,26006.0,160.6592,160.8614,159.4381,159.4381,26006.0
2020-02-28 15:30:00,197.25,198.25,197.06,197.3,38028.0,159.519,160.3277,159.3653,159.5594,38028.0
2020-02-28 15:35:00,197.26,197.42,196.81,196.93,37079.0,159.527,159.6564,159.1631,159.2602,37079.0
2020-02-28 15:40:00,197.01,197.08,195.99,195.99,48923.0,159.3249,159.3815,158.5,158.5,48923.0
2020-02-28 15:45:00,195.93,197.34,195.92,197.17,64803.0,158.4515,159.5917,158.4434,159.4543,64803.0
2020-02-28 15:50:00,197.05,197.18,196.07,196.99,126721.0,159.3572,159.4623,158.5647,159.3087,126721.0
2020-02-28 15:55:00,197.07,198.99,196.86,198.96,247721.0,159.3734,160.9261,159.2036,160.9019,247721.0
2020-03-02 09:30:00,198.53,201.7,198.37,199.36,156179.0,160.5541,163.1177,160.4247,161.2253,156179.0
2020-03-02 09:35:00,199.15,200.6,198.93,199.3,108463.0,161.0555,162.2281,160.8776,161.1768,108463.0
2020-03-02 09:40:00,199.57,200.94,199.0,200.74,67687.0,161.3952,162.5031,160.9342,162.3414,67687.0
2020-03-02 09:45:00,200.49,202.52,200.3,202.08,47950.0,162.1392,163.7809,161.9855,163.425,47950.0
2020-03-02 09:50:00,202.09,202.22,200.68,201.62,78037.0,163.4331,163.5383,162.2928,163.053,78037.0
2020-03-02 09:55:00,201.58,201.71,199.5,199.5,83368.0,163.0207,163.1258,161.3386,161.3386,83368.0
2020-03-02 10:00:00,199.74,200.38,199.56,200.15,46372.0,161.5327,162.0502,161.3871,161.8642,46372.0
2020-03-02 10:05:00,200.32,200.33,199.29,199.41,89888.0,162.0017,162.0098,161.1687,161.2658,89888.0
2020-03-02 10:10:00,199.32,203.11,199.25,202.71,52137.0,161.193,164.258,161.1364,163.9345,52137.0
2020-03-02 10:15:00,203.04,203.29,201.53,201.88,15101.0,164.2014,164.4036,162.9803,163.2633,15101.0
2020-03-02 10:20:00,201.67,201.67,201.01,201.34,19836.0,163.0935,163.0935,162.5597,162.8266,19836.0
2020-03-02 10:25:00,201.45,202.86,201.44,202.86,11737.0,162.9156,164.0558,162.9075,164.0558,11737.0
2020-03-02 10:30:00,202.88,203.34,202.11,202.4,19607.0,164.072,164.444,163.4493,163.6838,19607.0
2020-03-02 10:35:00,202.3,203.25,202.3,202.88,14328.0,163.603,164.3712,163.603,164.072,14328.0
2020-03-02 10:40:00,202.98,203.79,202.98,203.55,14231.0,164.1529,164.8079,164.1529,164.6139,14231.0
2020-03-02 10:45:00,203.5,203.78,203.07,203.5,12914.0,164.5734,164.7999,164.2257,164.5734,12914.0
2020-03-02 10:50:00,203.43,204.14,203.31,203.7,13612.0,164.5168,165.091,164.4198,164.7352,13612.0
2020-03-02 10:55:00,203.71,203.74,202.6,202.7,23702.0,164.7433,164.7675,163.8456,163.9265,23702.0
2020-03-02 11:00:00,202.59,203.29,202.46,202.55,18442.0,163.8375,164.4036,163.7324,163.8051,18442.0
2020-03-02 11:05:00,202.52,202.88,202.32,202.63,13616.0,163.7809,164.072,163.6191,163.8698,13616.0
2020-03-02 11:10:00,202.64,204.0,202.62,203.98,17022.0,163.8779,164.9778,163.8618,164.9616,17022.0
2020-03-02 11:15:00,203.99,204.54,203.65,203.73,15623.0,164.9697,165.4145,164.6947,164.7594,15623.0
2020-03-02 11:20:00,203.84,204.3,203.69,203.7,14613.0,164.8484,165.2204,164.7271,164.7352,14613.0
2020-03-02 11:25:00,203.78,204.49,203.59,204.02,12831.0,164.7999,165.374,164.6462,164.994,12831.0
2020-03-02 11:30:00,204.05,204.68,203.83,204.19,13226.0,165.0182,165.5277,164.8403,165.1314,13226.0
2020-03-02 11:35:00,204.2,204.86,203.95,204.68,9676.0,165.1395,165.6733,164.9373,165.5277,9676.0
2020-03-02 11:40:00,204.61,204.61,203.9,204.14,13220.0,165.4711,165.4711,164.8969,165.091,13220.0
2020-03-02 11:45:00,204.03,204.34,203.85,204.0,15412.0,165.002,165.2527,164.8565,164.9778,15412.0
2020-03-02 11:50:00,204.02,204.7,203.85,204.5,12598.0,164.994,165.5439,164.8565,165.3821,12598.0
2020-03-02 11:55:00,204.61,204.76,204.25,204.76,13387.0,165.4711,165.5924,165.18,165.5924,13387.0
2020-03-02 12:00:00,204.74,205.07,204.66,204.94,16488.0,165.5762,165.8431,165.5115,165.738,16488.0
2020-03-02 12:05:00,204.92,205.29,204.84,204.91,10304.0,165.7218,166.021,165.6571,165.7137,10304.0
2020-03-02 12:10:00,204.95,205.3,204.59,205.15,11596.0,165.7461,166.0291,165.4549,165.9078,11596.0
2020-03-02 12:15:00,205.15,205.3,204.63,204.96,10112.0,165.9078,166.0291,165.4873,165.7541,10112.0
2020-03-02 12:20:00,205.05,205.07,204.33,204.45,10393.0,165.8269,165.8431,165.2447,165.3417,10393.0
2020-03-02 12:25:00,204.47,205.1,204.37,204.99,21243.0,165.3579,165.8674,165.277,165.7784,21243.0
2020-03-02 12:30:00,205.03,205.81,205.03,205.7,13022.0,165.8108,166.4416,165.8108,166.3526,13022.0
2020-03-02 12:35:00,205.85,206.2,205.66,205.78,11411.0,166.4739,166.757,166.3202,166.4173,11411.0
2020-03-02 12:40:00,205.91,206.23,205.67,206.03,14726.0,166.5224,166.7812,166.3283,166.6195,14726.0
2020-03-02 12:45:00,206.14,206.38,205.98,206.13,14802.0,166.7084,166.9025,166.579,166.7003,14802.0
2020-03-02 12:50:00,206.2,206.48,205.97,206.25,19960.0,166.757,166.9834,166.5709,166.7974,19960.0
2020-03-02 12:55:00,206.12,206.43,205.93,206.43,7422.0,166.6923,166.943,166.5386,166.943,7422.0
2020-03-02 13:00:00,206.37,206.51,206.03,206.12,7030.0,166.8944,167.0077,166.6195,166.6923,7030.0
2020-03-02 13:05:00,206.22,206.22,205.47,205.88,7992.0,166.7731,166.7731,166.1666,166.4982,7992.0
2020-03-02 13:10:00,205.92,205.94,205.57,205.73,8253.0,166.5305,166.5467,166.2475,166.3769,8253.0
2020-03-02 13:15:00,205.84,205.92,204.98,205.11,16991.0,166.4658,166.5305,165.7703,165.8755,16991.0
2020-03-02 13:20:00,205.18,205.31,204.74,204.77,11191.0,165.9321,166.0372,165.5762,165.6005,11191.0
2020-03-02 13:25:00,204.87,204.87,204.04,204.48,14072.0,165.6814,165.6814,165.0101,165.366,14072.0
2020-03-02 13:30:00,204.46,204.63,204.11,204.22,21679.0,165.3498,165.4873,165.0667,165.1557,21679.0
2020-03-02 13:35:00,204.22,204.58,204.1,204.23,23545.0,165.1557,165.4468,165.0587,165.1638,23545.0
2020-03-02 13:40:00,204.26,204.32,204.02,204.23,7600.0,165.188,165.2366,164.994,165.1638,7600.0
2020-03-02 13:45:00,204.34,204.34,203.32,203.56,14217.0,165.2527,165.2527,164.4279,164.6219,14217.0
2020-03-02 13:50:00,203.61,204.3,203.55,204.01,10494.0,164.6624,165.2204,164.6139,164.9859,10494.0
2020-03-02 13:55:00,203.93,205.26,203.92,205.15,19296.0,164.9212,165.9968,164.9131,165.9078,19296.0
2020-03-02 14:00:00,205.09,205.34,204.89,204.89,7841.0,165.8593,166.0615,165.6975,165.6975,7841.0
2020-03-02 14:05:00,205.19,205.49,204.83,205.49,22652.0,165.9401,166.1828,165.649,166.1828,22652.0
2020-03-02 14:10:00,205.51,205.55,204.93,204.98,29472.0,166.1989,166.2313,165.7299,165.7703,29472.0
2020-03-02 14:15:00,204.93,205.0,204.58,204.77,9062.0,165.7299,165.7865,165.4468,165.6005,9062.0
2020-03-02 14:20:00,204.79,205.13,204.5,204.73,19444.0,165.6167,165.8916,165.3821,165.5681,19444.0
2020-03-02 14:25:00,204.74,205.02,204.51,204.67,34247.0,165.5762,165.8027,165.3902,165.5196,34247.0
2020-03-02 14:30:00,204.68,204.97,204.44,204.44,9186.0,165.5277,165.7622,165.3336,165.3336,9186.0
2020-03-02 14:35:00,204.42,204.46,203.68,203.97,20525.0,165.3174,165.3498,164.719,164.9535,20525.0
2020-03-02 14:40:00,204.03,204.03,203.17,203.4,11285.0,165.002,165.002,164.3065,164.4926,11285.0
2020-03-02 14:45:00,203.38,204.05,203.16,203.9,14064.0,164.4764,165.0182,164.2985,164.8969,14064.0
2020-03-02 14:50:00,203.84,204.17,203.6,204.06,14249.0,164.8484,165.1153,164.6543,165.0263,14249.0
2020-03-02 14:55:00,204.01,204.1,203.37,203.58,19198.0,164.9859,165.0587,164.4683,164.6381,19198.0
2020-03-02 15:00:00,203.51,204.15,203.35,204.1,27064.0,164.5815,165.0991,164.4521,165.0587,27064.0
2020-03-02 15:05:00,204.03,204.19,203.7,203.7,28259.0,165.002,165.1314,164.7352,164.7352,28259.0
2020-03-02 15:10:00,203.65,204.04,203.24,203.73,26645.0,164.6947,165.0101,164.3632,164.7594,26645.0
2020-03-02 15:15:00,203.66,204.09,203.05,203.78,22533.0,164.7028,165.0506,164.2095,164.7999,22533.0
2020-03-02 15:20:00,203.87,204.08,203.28,203.85,44331.0,164.8726,165.0425,164.3955,164.8565,44331.0
2020-03-02 15:25:00,203.91,204.75,203.81,204.62,18363.0,164.905,165.5843,164.8241,165.4792,18363.0
2020-03-02 15:30:00,204.71,205.0,204.41,204.94,27120.0,165.552,165.7865,165.3094,165.738,27120.0
2020-03-02 15:35:00,204.95,205.52,204.95,205.51,26821.0,165.7461,166.207,165.7461,166.1989,26821.0
2020-03-02 15:40:00,205.52,206.25,205.45,206.07,34164.0,166.207,166.7974,166.1504,166.6518,34164.0
2020-03-02 15:45:00,206.12,207.4,206.09,207.35,28326.0,166.6923,167.7274,166.668,167.687,28326.0
2020-03-02 15:50:00,207.47,210.14,207.4,210.14,122053.0,167.784,169.9433,167.7274,169.9433,122053.0
2020-03-02 15:55:00,210.17,210.33,209.19,209.4,204726.0,169.9675,170.0969,169.175,169.3448,204726.0
2020-03-03 09:30:00,209.4,211.57,208.71,210.81,63353.0,169.3448,171.0997,168.7868,170.4851,63353.0
2020-03-03 09:35:00,210.38,212.5,209.54,212.07,35245.0,170.1374,171.8519,169.4581,171.5041,35245.0
2020-03-03 09:40:00,211.89,212.2,211.06,211.48,27045.0,171.3585,171.6092,170.6873,171.027,27045.0
2020-03-03 09:45:00,211.51,213.69,211.45,213.32,37321.0,171.0512,172.8142,171.0027,172.515,37321.0
2020-03-03 09:50:00,213.35,213.67,212.68,212.91,63139.0,172.5393,172.798,171.9974,172.1834,63139.0
2020-03-03 09:55:00,212.88,213.52,212.15,212.71,54174.0,172.1592,172.6767,171.5688,172.0217,54174.0
2020-03-03 10:00:00,212.6,218.79,212.58,216.51,55786.0,171.9327,176.9387,171.9166,175.0948,55786.0
2020-03-03 10:05:00,216.5,217.4,214.75,215.03,67787.0,175.0867,175.8146,173.6715,173.8979,67787.0
2020-03-03 10:10:00,214.97,215.24,212.46,212.58,27346.0,173.8494,174.0677,171.8195,171.9166,27346.0
2020-03-03 10:15:00,212.35,214.63,212.24,213.44,51459.0,171.7305,173.5744,171.6416,172.612,51459.0
2020-03-03 10:20:00,213.45,216.04,213.44,215.76,35432.0,172.6201,174.7147,172.612,174.4883,35432.0
2020-03-03 10:25:00,215.64,215.81,214.51,214.59,23059.0,174.3912,174.5287,173.4774,173.5421,23059.0
2020-03-03 10:30:00,214.55,215.73,214.13,215.2,20520.0,173.5097,174.464,173.1701,174.0354,20520.0
2020-03-03 10:35:00,215.23,216.55,215.12,216.23,24126.0,174.0596,175.1271,173.9707,174.8684,24126.0
2020-03-03 10:40:00,216.0,217.35,215.96,217.19,22827.0,174.6824,175.7741,174.65,175.6447,22827.0
2020-03-03 10:45:00,217.23,217.32,215.62,215.86,18586.0,175.6771,175.7499,174.375,174.5691,18586.0
2020-03-03 10:50:00,215.77,216.58,215.24,216.44,20656.0,174.4964,175.1514,174.0677,175.0382,20656.0
2020-03-03 10:55:00,216.49,217.5,216.37,217.5,27060.0,175.0786,175.8954,174.9816,175.8954,27060.0
2020-03-03 11:00:00,217.34,217.62,216.83,217.17,30046.0,175.766,175.9925,175.3536,175.6286,30046.0
2020-03-03 11:05:00,217.22,217.23,216.56,216.58,15352.0,175.669,175.6771,175.1352,175.1514,15352.0
2020-03-03 11:10:00,216.49,216.49,213.98,214.47,16443.0,175.0786,175.0786,173.0488,173.445,16443.0
2020-03-03 11:15:00,214.89,215.34,214.07,214.29,21616.0,173.7847,174.1486,173.1215,173.2995,21616.0
2020-03-03 11:20:00,214.22,214.36,212.64,212.64,17391.0,173.2428,173.3561,171.9651,171.9651,17391.0
2020-03-03 11:25:00,212.65,213.03,211.87,212.3,26989.0,171.9732,172.2805,171.3424,171.6901,26989.0
2020-03-03 11:30:00,212.23,213.85,212.1,213.58,17038.0,171.6335,172.9436,171.5284,172.7253,17038.0
2020-03-03 11:35:00,213.48,214.99,213.28,214.98,10052.0,172.6444,173.8656,172.4827,173.8575,10052.0
2020-03-03 11:40:00,214.97,215.1,213.74,214.19,11962.0,173.8494,173.9545,172.8547,173.2186,11962.0
2020-03-03 11:45:00,214.05,214.76,214.03,214.17,8552.0,173.1054,173.6795,173.0892,173.2024,8552.0
2020-03-03 11:50:00,214.31,216.04,214.31,216.0,9910.0,173.3156,174.7147,173.3156,174.6824,9910.0
2020-03-03 11:55:00,215.95,216.63,215.83,216.35,9917.0,174.6419,175.1918,174.5449,174.9654,9917.0
2020-03-03 12:00:00,216.42,216.42,215.36,215.52,26190.0,175.022,175.022,174.1648,174.2942,26190.0
2020-03-03 12:05:00,215.64,215.93,215.24,215.81,15983.0,174.3912,174.6257,174.0677,174.5287,15983.0
2020-03-03 12:10:00,215.69,215.77,215.08,215.08,8922.0,174.4317,174.4964,173.9383,173.9383,8922.0
2020-03-03 12:15:00,215.14,215.32,214.92,215.0,20957.0,173.9869,174.1324,173.8089,173.8736,20957.0
2020-03-03 12:20:00,214.94,215.0,214.51,214.76,13946.0,173.8251,173.8736,173.4774,173.6795,13946.0
2020-03-03 12:25:00,215.0,215.0,214.18,214.59,11292.0,173.8736,173.8736,173.2105,173.5421,11292.0
2020-03-03 12:30:00,214.75,214.95,214.48,214.53,10124.0,173.6715,173.8332,173.4531,173.4935,10124.0
2020-03-03 12:35:00,214.63,214.96,214.29,214.96,7887.0,173.5744,173.8413,173.2995,173.8413,7887.0
2020-03-03 12:40:00,214.81,215.29,214.77,215.01,18036.0,173.72,174.1082,173.6876,173.8817,18036.0
2020-03-03 12:45:00,215.06,216.15,215.06,215.82,9210.0,173.9222,174.8037,173.9222,174.5368,9210.0
2020-03-03 12:50:00,215.75,215.88,215.34,215.45,6799.0,174.4802,174.5853,174.1486,174.2376,6799.0
2020-03-03 12:55:00,215.44,215.75,215.03,215.69,7822.0,174.2295,174.4802,173.8979,174.4317,7822.0
2020-03-03 13:00:00,215.55,215.61,214.75,215.1,10872.0,174.3184,174.367,173.6715,173.9545,10872.0
2020-03-03 13:05:00,215.23,215.39,214.55,214.75,8237.0,174.0596,174.189,173.5097,173.6715,8237.0
2020-03-03 13:10:00,214.66,215.36,214.51,214.81,17110.0,173.5987,174.1648,173.4774,173.72,17110.0
2020-03-03 13:15:00,214.87,215.15,213.86,213.86,18539.0,173.7685,173.9949,172.9517,172.9517,18539.0
2020-03-03 13:20:00,214.19,214.35,213.52,213.76,20056.0,173.2186,173.348,172.6767,172.8708,20056.0
2020-03-03 13:25:00,213.97,214.0,212.87,213.3,11905.0,173.0407,173.0649,172.1511,172.4988,11905.0
2020-03-03 13:30:00,213.53,213.99,212.82,213.99,17063.0,172.6848,173.0568,172.1106,173.0568,17063.0
2020-03-03 13:35:00,213.78,213.84,213.16,213.27,12216.0,172.887,172.9355,172.3856,172.4746,12216.0
2020-03-03 13:40:00,213.27,213.47,212.34,212.58,9647.0,172.4746,172.6363,171.7225,171.9166,9647.0
2020-03-03 13:45:00,212.45,212.79,212.2,212.45,12992.0,171.8114,172.0864,171.6092,171.8114,12992.0
2020-03-03 13:50:00,212.38,212.77,212.11,212.11,12670.0,171.7548,172.0702,171.5365,171.5365,12670.0
2020-03-03 13:55:00,212.21,212.7,211.91,212.38,11212.0,171.6173,172.0136,171.3747,171.7548,11212.0
2020-03-03 14:00:00,212.35,212.75,211.49,211.58,21411.0,171.7305,172.054,171.0351,171.1078,21411.0
2020-03-03 14:05:00,211.64,211.68,209.97,209.97,20123.0,171.1564,171.1887,169.8058,169.8058,20123.0
2020-03-03 14:10:00,210.22,211.55,210.18,211.27,51583.0,170.008,171.0836,169.9756,170.8571,51583.0
2020-03-03 14:15:00,211.23,211.35,210.6,210.86,21316.0,170.8248,170.9218,170.3153,170.5256,21316.0
2020-03-03 14:20:00,210.75,211.85,210.52,211.18,13090.0,170.4366,171.3262,170.2506,170.7844,13090.0
2020-03-03 14:25:00,211.08,213.04,211.07,212.82,60465.0,170.7035,172.2886,170.6954,172.1106,60465.0
2020-03-03 14:30:00,212.8,213.3,212.29,213.22,12399.0,172.0945,172.4988,171.682,172.4341,12399.0
2020-03-03 14:35:00,213.08,213.4,212.11,212.11,34771.0,172.3209,172.5797,171.5365,171.5365,34771.0
2020-03-03 14:40:00,211.9,212.94,211.7,212.88,12538.0,171.3666,172.2077,171.2049,172.1592,12538.0
2020-03-03 14:45:00,212.93,213.61,212.62,213.37,11584.0,172.1996,172.7495,171.9489,172.5554,11584.0
2020-03-03 14:50:00,213.49,213.97,212.84,213.97,11797.0,172.6525,173.0407,172.1268,173.0407,11797.0
2020-03-03 14:55:00,214.05,214.05,213.47,213.81,13756.0,173.1054,173.1054,172.6363,172.9113,13756.0
2020-03-03 15:00:00,213.96,215.25,213.7,215.07,33389.0,173.0326,174.0758,172.8223,173.9303,33389.0
2020-03-03 15:05:00,214.81,214.83,213.99,214.42,16700.0,173.72,173.7362,173.0568,173.4046,16700.0
2020-03-03 15:10:00,214.42,215.91,214.24,215.51,25645.0,173.4046,174.6096,173.259,174.2861,25645.0
2020-03-03 15:15:00,215.37,215.8,215.18,215.51,30075.0,174.1729,174.5206,174.0192,174.2861,30075.0
2020-03-03 15:20:00,215.43,215.54,214.52,214.53,20248.0,174.2214,174.3103,173.4855,173.4935,20248.0
2020-03-03 15:25:00,214.72,216.35,214.71,216.34,31431.0,173.6472,174.9654,173.6391,174.9573,31431.0
2020-03-03 15:30:00,216.34,216.49,214.85,215.56,38633.0,174.9573,175.0786,173.7523,174.3265,38633.0
2020-03-03 15:35:00,215.72,216.09,214.68,214.94,62663.0,174.4559,174.7551,173.6149,173.8251,62663.0
2020-03-03 15:40:00,215.06,216.99,214.69,216.67,104848.0,173.9222,175.483,173.6229,175.2242,104848.0
2020-03-03 15:45:00,216.59,217.37,216.06,216.06,47287.0,175.1595,175.7903,174.7309,174.7309,47287.0
2020-03-03 15:50:00,216.0,216.92,215.09,216.48,207163.0,174.6824,175.4264,173.9464,175.0705,207163.0
2020-03-03 15:55:00,216.41,217.41,215.97,216.12,226239.0,175.0139,175.8226,174.6581,174.7794,226239.0
2020-03-04 09:30:00,217.71,219.34,216.37,218.42,78047.0,176.0653,177.3835,174.9816,176.6394,78047.0
2020-03-04 09:35:00,218.59,218.59,215.1,215.11,21499.0,176.7769,176.7769,173.9545,173.9626,21499.0
2020-03-04 09:40:00,215.17,216.6,214.81,215.9,23933.0,174.0111,175.1676,173.72,174.6015,23933.0
2020-03-04 09:45:00,216.06,217.02,215.2,215.2,29503.0,174.7309,175.5072,174.0354,174.0354,29503.0
2020-03-04 09:50:00,215.2,216.68,215.19,215.82,17726.0,174.0354,175.2323,174.0273,174.5368,17726.0
2020-03-04 09:55:00,216.13,216.46,215.45,215.91,54248.0,174.7875,175.0544,174.2376,174.6096,54248.0
2020-03-04 10:00:00,216.17,216.51,215.44,215.59,19310.0,174.8198,175.0948,174.2295,174.3508,19310.0
2020-03-04 10:05:00,215.69,216.97,215.55,216.97,14633.0,174.4317,175.4668,174.3184,175.4668,14633.0
2020-03-04 10:10:00,216.74,218.35,216.74,217.59,12276.0,175.2808,176.5828,175.2808,175.9682,12276.0
2020-03-04 10:15:00,217.69,217.93,217.33,217.79,13512.0,176.0491,176.2432,175.7579,176.13,13512.0
2020-03-04 10:20:00,217.72,218.06,217.54,217.95,6290.0,176.0733,176.3483,175.9278,176.2593,6290.0
2020-03-04 10:25:00,217.94,218.21,217.51,217.7,10068.0,176.2513,176.4696,175.9035,176.0572,10068.0
2020-03-04 10:30:00,217.72,217.81,217.32,217.42,7638.0,176.0733,176.1461,175.7499,175.8307,7638.0
2020-03-04 10:35:00,217.59,218.53,217.55,218.45,14845.0,175.9682,176.7284,175.9359,176.6637,14845.0
2020-03-04 10:40:00,218.46,218.99,218.29,218.78,19059.0,176.6718,177.1004,176.5343,176.9306,19059.0
2020-03-04 10:45:00,218.78,219.51,218.66,219.46,18242.0,176.9306,177.5209,176.8335,177.4805,18242.0
2020-03-04 10:50:00,219.58,219.9,218.97,219.07,16076.0,177.5776,177.8363,177.0842,177.1651,16076.0
2020-03-04 10:55:00,219.0,219.25,218.82,219.24,9101.0,177.1085,177.3107,176.9629,177.3026,9101.0
2020-03-04 11:00:00,219.24,219.32,218.5,218.81,17733.0,177.3026,177.3673,176.7041,176.9548,17733.0
2020-03-04 11:05:00,218.87,219.27,218.57,219.06,8549.0,177.0034,177.3269,176.7608,177.157,8549.0
2020-03-04 11:10:00,219.05,219.74,219.04,219.72,8951.0,177.1489,177.7069,177.1408,177.6908,8951.0
2020-03-04 11:15:00,219.59,219.81,219.36,219.81,12996.0,177.5856,177.7636,177.3996,177.7636,12996.0
2020-03-04 11:20:00,219.73,220.0,219.41,219.86,17607.0,177.6989,177.9172,177.4401,177.804,17607.0
2020-03-04 11:25:00,219.92,220.17,219.58,220.12,12006.0,177.8525,178.0547,177.5776,178.0143,12006.0
2020-03-04 11:30:00,220.17,220.76,220.06,220.76,12985.0,178.0547,178.5318,177.9657,178.5318,12985.0
2020-03-04 11:35:00,220.7,221.0,220.49,220.72,12776.0,178.4833,178.7259,178.3135,178.4995,12776.0
2020-03-04 11:40:00,220.8,220.8,219.88,220.55,16443.0,178.5642,178.5642,177.8202,178.362,16443.0
2020-03-04 11:45:00,220.66,220.78,220.35,220.62,8062.0,178.451,178.548,178.2003,178.4186,8062.0
2020-03-04 11:50:00,220.59,221.06,220.59,220.93,7994.0,178.3944,178.7745,178.3944,178.6693,7994.0
2020-03-04 11:55:00,221.01,221.53,220.89,221.35,6058.0,178.734,179.1545,178.637,179.009,6058.0
2020-03-04 12:00:00,221.34,221.9,221.34,221.9,12200.0,179.0009,179.4538,179.0009,179.4538,12200.0
2020-03-04 12:05:00,221.9,221.9,221.41,221.66,8900.0,179.4538,179.4538,179.0575,179.2597,8900.0
2020-03-04 12:10:00,221.7,221.7,221.24,221.56,7433.0,179.292,179.292,178.92,179.1788,7433.0
2020-03-04 12:15:00,221.55,221.82,221.07,221.22,9621.0,179.1707,179.3891,178.7825,178.9038,9621.0
2020-03-04 12:20:00,221.2,221.51,220.93,221.47,8561.0,178.8877,179.1384,178.6693,179.106,8561.0
2020-03-04 12:25:00,221.47,221.99,221.45,221.99,10459.0,179.106,179.5266,179.0898,179.5266,10459.0
2020-03-04 12:30:00,221.99,222.0,221.45,221.79,12416.0,179.5266,179.5346,179.0898,179.3648,12416.0
2020-03-04 12:35:00,221.9,222.08,221.66,221.68,9293.0,179.4538,179.5993,179.2597,179.2759,9293.0
2020-03-04 12:40:00,221.74,222.22,221.62,222.22,11925.0,179.3244,179.7126,179.2273,179.7126,11925.0
2020-03-04 12:45:00,222.22,222.47,221.97,221.99,15879.0,179.7126,179.9147,179.5104,179.5266,15879.0
2020-03-04 12:50:00,221.9,221.95,221.62,221.65,8651.0,179.4538,179.4942,179.2273,179.2516,8651.0
2020-03-04 12:55:00,221.66,221.68,221.18,221.65,14998.0,179.2597,179.2759,178.8715,179.2516,14998.0
2020-03-04 13:00:00,221.65,222.14,221.65,222.14,7643.0,179.2516,179.6479,179.2516,179.6479,7643.0
2020-03-04 13:05:00,222.17,222.36,221.86,221.87,14440.0,179.6721,179.8258,179.4214,179.4295,14440.0
2020-03-04 13:10:00,221.67,221.67,221.09,221.18,12431.0,179.2678,179.2678,178.7987,178.8715,12431.0
2020-03-04 13:15:00,221.2,221.5,221.17,221.46,12001.0,178.8877,179.1303,178.8634,179.0979,12001.0
2020-03-04 13:20:00,221.49,221.5,221.27,221.46,14226.0,179.1222,179.1303,178.9443,179.0979,14226.0
2020-03-04 13:25:00,221.5,221.58,221.03,221.28,14320.0,179.1303,179.195,178.7502,178.9524,14320.0
2020-03-04 13:30:00,221.29,221.58,221.18,221.52,8427.0,178.9605,179.195,178.8715,179.1465,8427.0
2020-03-04 13:35:00,221.56,221.63,221.3,221.35,10279.0,179.1788,179.2354,178.9685,179.009,10279.0
2020-03-04 13:40:00,221.42,221.53,220.94,220.99,8050.0,179.0656,179.1545,178.6774,178.7178,8050.0
2020-03-04 13:45:00,220.92,221.38,220.81,221.32,11033.0,178.6612,179.0332,178.5723,178.9847,11033.0
2020-03-04 13:50:00,221.3,222.03,221.29,221.99,5638.0,178.9685,179.5589,178.9605,179.5266,5638.0
2020-03-04 13:55:00,222.03,222.33,221.77,221.96,13319.0,179.5589,179.8015,179.3486,179.5023,13319.0
2020-03-04 14:00:00,222.04,222.04,221.34,221.47,16143.0,179.567,179.567,179.0009,179.106,16143.0
2020-03-04 14:05:00,221.34,221.55,221.16,221.35,15074.0,179.0009,179.1707,178.8553,179.009,15074.0
2020-03-04 14:10:00,221.31,221.7,221.19,221.28,12964.0,178.9766,179.292,178.8796,178.9524,12964.0
2020-03-04 14:15:00,221.36,221.68,221.19,221.49,17765.0,179.0171,179.2759,178.8796,179.1222,17765.0
2020-03-04 14:20:00,221.36,221.5,221.1,221.31,12079.0,179.0171,179.1303,178.8068,178.9766,12079.0
2020-03-04 14:25:00,221.29,221.55,221.17,221.21,10876.0,178.9605,179.1707,178.8634,178.8958,10876.0
2020-03-04 14:30:00,221.22,221.57,221.21,221.37,13646.0,178.9038,179.1869,178.8958,179.0252,13646.0
2020-03-04 14:35:00,221.42,221.59,221.04,221.04,13911.0,179.0656,179.2031,178.7583,178.7583,13911.0
2020-03-04 14:40:00,221.07,221.18,220.89,220.99,11219.0,178.7825,178.8715,178.637,178.7178,11219.0
2020-03-04 14:45:00,221.04,221.12,220.74,220.84,17838.0,178.7583,178.823,178.5157,178.5965,17838.0
2020-03-04 14:50:00,220.9,221.23,220.62,220.9,9006.0,178.6451,178.9119,178.4186,178.6451,9006.0
2020-03-04 14:55:00,220.96,221.21,220.81,221.07,11330.0,178.6936,178.8958,178.5723,178.7825,11330.0
2020-03-04 15:00:00,220.95,221.51,220.95,221.41,9044.0,178.6855,179.1384,178.6855,179.0575,9044.0
2020-03-04 15:05:00,221.39,221.77,221.37,221.76,11343.0,179.0413,179.3486,179.0252,179.3406,11343.0
2020-03-04 15:10:00,221.77,222.03,221.59,221.74,25688.0,179.3486,179.5589,179.2031,179.3244,25688.0
2020-03-04 15:15:00,221.72,222.56,221.72,222.52,17519.0,179.3082,179.9875,179.3082,179.9552,17519.0
2020-03-04 15:20:00,222.56,223.01,222.5,222.52,29373.0,179.9875,180.3514,179.939,179.9552,29373.0
2020-03-04 15:25:00,222.52,222.86,222.46,222.8,20498.0,179.9552,180.2301,179.9067,180.1816,20498.0
2020-03-04 15:30:00,222.86,224.23,222.84,224.23,27609.0,180.2301,181.3381,180.214,181.3381,27609.0
2020-03-04 15:35:00,224.22,224.22,223.75,223.94,28105.0,181.33,181.33,180.9499,181.1035,28105.0
2020-03-04 15:40:00,224.0,224.14,222.89,223.13,25159.0,181.1521,181.2653,180.2544,180.4485,25159.0
2020-03-04 15:45:00,223.08,223.49,222.95,223.17,23507.0,180.4081,180.7396,180.3029,180.4808,23507.0
2020-03-04 15:50:00,223.28,224.56,223.28,224.27,76164.0,180.5698,181.605,180.5698,181.3704,76164.0
2020-03-04 15:55:00,224.33,224.33,223.05,223.72,149010.0,181.4189,181.4189,180.3838,180.9256,149010.0
2020-03-05 09:30:00,220.87,222.91,219.0,222.64,44512.0,178.6208,180.2706,177.1085,180.0522,44512.0
2020-03-05 09:35:00,222.12,223.32,221.58,222.15,20569.0,179.6317,180.6021,179.195,179.6559,20569.0
2020-03-05 09:40:00,221.94,223.82,221.83,223.0,22188.0,179.4861,181.0065,179.3972,180.3434,22188.0
2020-03-05 09:45:00,223.0,223.67,222.77,223.03,17151.0,180.3434,180.8852,180.1574,180.3676,17151.0
2020-03-05 09:50:00,223.14,223.75,222.3,222.3,14204.0,180.4566,180.9499,179.7773,179.7773,14204.0
2020-03-05 09:55:00,222.2,222.2,220.79,221.29,17225.0,179.6964,179.6964,178.5561,178.9605,17225.0
2020-03-05 10:00:00,221.17,221.48,221.0,221.13,7770.0,178.8634,179.1141,178.7259,178.8311,7770.0
2020-03-05 10:05:00,221.08,221.23,220.32,220.36,11129.0,178.7906,178.9119,178.176,178.2084,11129.0
2020-03-05 10:10:00,220.25,220.83,220.23,220.32,25242.0,178.1194,178.5884,178.1032,178.176,25242.0
2020-03-05 10:15:00,220.33,220.7,219.99,220.22,20043.0,178.1841,178.4833,177.9091,178.0951,20043.0
2020-03-05 10:20:00,220.37,220.87,220.36,220.53,7634.0,178.2164,178.6208,178.2084,178.3458,7634.0
2020-03-05 10:25:00,220.53,220.54,219.97,220.18,10309.0,178.3458,178.3539,177.893,178.0628,10309.0
2020-03-05 10:30:00,220.17,220.57,220.04,220.51,10908.0,178.0547,178.3782,177.9496,178.3297,10908.0
2020-03-05 10:35:00,220.49,220.52,219.81,219.96,17632.0,178.3135,178.3377,177.7636,177.8849,17632.0
2020-03-05 10:40:00,220.04,220.26,219.61,219.61,30178.0,177.9496,178.1275,177.6018,177.6018,30178.0
2020-03-05 10:45:00,219.55,219.55,218.96,219.02,36205.0,177.5533,177.5533,177.0761,177.1247,36205.0
2020-03-05 10:50:00,219.07,220.13,218.96,219.92,18845.0,177.1651,178.0223,177.0761,177.8525,18845.0
2020-03-05 10:55:00,219.94,220.01,219.55,219.55,12190.0,177.8687,177.9253,177.5533,177.5533,12190.0
2020-03-05 11:00:00,219.55,220.1,219.5,220.04,10204.0,177.5533,177.9981,177.5129,177.9496,10204.0
2020-03-05 11:05:00,220.1,220.34,219.92,220.23,10426.0,177.9981,178.1922,177.8525,178.1032,10426.0
2020-03-05 11:10:00,220.23,220.24,219.67,219.94,15081.0,178.1032,178.1113,177.6503,177.8687,15081.0
2020-03-05 11:15:00,219.96,220.13,219.37,219.37,15373.0,177.8849,178.0223,177.4077,177.4077,15373.0
2020-03-05 11:20:00,219.43,219.47,219.14,219.22,10549.0,177.4562,177.4886,177.2217,177.2864,10549.0
2020-03-05 11:25:00,219.16,219.47,218.88,219.09,21983.0,177.2379,177.4886,177.0115,177.1813,21983.0
2020-03-05 11:30:00,219.06,219.26,218.88,219.07,20175.0,177.157,177.3188,177.0115,177.1651,20175.0
2020-03-05 11:35:00,218.99,219.75,218.98,219.68,10731.0,177.1004,177.715,177.0923,177.6584,10731.0
2020-03-05 11:40:00,219.67,220.14,219.62,219.87,14916.0,177.6503,178.0304,177.6099,177.8121,14916.0
2020-03-05 11:45:00,219.93,220.27,219.79,220.11,12267.0,177.8606,178.1356,177.7474,178.0062,12267.0
2020-03-05 11:50:00,220.24,220.61,220.21,220.52,8679.0,178.1113,178.4105,178.087,178.3377,8679.0
2020-03-05 11:55:00,220.46,220.55,219.9,220.0,13249.0,178.2892,178.362,177.8363,177.9172,13249.0
2020-03-05 12:00:00,220.06,220.22,219.88,219.96,9082.0,177.9657,178.0951,177.8202,177.8849,9082.0
2020-03-05 12:05:00,219.95,220.02,219.26,219.44,9119.0,177.8768,177.9334,177.3188,177.4643,9119.0
2020-03-05 12:10:00,219.43,219.6,219.1,219.5,8000.0,177.4562,177.5937,177.1894,177.5129,8000.0
2020-03-05 12:15:00,219.42,219.64,218.78,218.78,14014.0,177.4482,177.6261,176.9306,176.9306,14014.0
2020-03-05 12:20:00,218.84,219.19,218.79,218.88,8372.0,176.9791,177.2622,176.9387,177.0115,8372.0
2020-03-05 12:25:00,218.92,219.38,218.83,219.38,10669.0,177.0438,177.4158,176.971,177.4158,10669.0
2020-03-05 12:30:00,219.3,219.62,219.29,219.54,10444.0,177.3511,177.6099,177.343,177.5452,10444.0
2020-03-05 12:35:00,219.46,219.59,218.81,218.87,12244.0,177.4805,177.5856,176.9548,177.0034,12244.0
2020-03-05 12:40:00,219.0,219.06,218.29,218.37,10595.0,177.1085,177.157,176.5343,176.599,10595.0
2020-03-05 12:45:00,218.32,218.43,217.89,218.11,8719.0,176.5586,176.6475,176.2108,176.3887,8719.0
2020-03-05 12:50:00,218.1,218.46,218.0,218.39,7000.0,176.3807,176.6718,176.2998,176.6152,7000.0
2020-03-05 12:55:00,218.22,218.32,217.85,218.08,11880.0,176.4777,176.5586,176.1785,176.3645,11880.0
2020-03-05 13:00:00,217.94,218.29,217.84,217.89,12386.0,176.2513,176.5343,176.1704,176.2108,12386.0
2020-03-05 13:05:00,217.86,218.17,216.86,216.87,26323.0,176.1866,176.4373,175.3778,175.3859,26323.0
2020-03-05 13:10:00,217.03,217.41,216.86,217.12,19006.0,175.5153,175.8226,175.3778,175.5881,19006.0
2020-03-05 13:15:00,217.07,217.59,216.96,217.38,12346.0,175.5477,175.9682,175.4587,175.7984,12346.0
2020-03-05 13:20:00,217.48,217.84,217.33,217.78,9590.0,175.8793,176.1704,175.7579,176.1219,9590.0
2020-03-05 13:25:00,217.87,218.47,217.84,218.44,12772.0,176.1947,176.6799,176.1704,176.6556,12772.0
2020-03-05 13:30:00,218.38,218.85,218.32,218.59,9657.0,176.6071,176.9872,176.5586,176.7769,9657.0
2020-03-05 13:35:00,218.65,218.85,218.3,218.31,9008.0,176.8254,176.9872,176.5424,176.5505,9008.0
2020-03-05 13:40:00,218.34,218.46,218.0,218.16,7518.0,176.5747,176.6718,176.2998,176.4292,7518.0
2020-03-05 13:45:00,218.03,218.83,218.02,218.79,6641.0,176.324,176.971,176.316,176.9387,6641.0
2020-03-05 13:50:00,218.87,218.87,217.99,218.05,8855.0,177.0034,177.0034,176.2917,176.3402,8855.0
2020-03-05 13:55:00,218.0,218.65,217.96,218.55,14445.0,176.2998,176.8254,176.2674,176.7446,14445.0
2020-03-05 14:00:00,218.47,218.48,217.28,217.5,14874.0,176.6799,176.688,175.7175,175.8954,14874.0
2020-03-05 14:05:00,217.62,218.53,217.62,218.36,14905.0,175.9925,176.7284,175.9925,176.5909,14905.0
2020-03-05 14:10:00,218.33,218.34,217.95,218.14,20861.0,176.5667,176.5747,176.2593,176.413,20861.0
2020-03-05 14:15:00,218.08,218.12,217.75,217.8,22735.0,176.3645,176.3968,176.0976,176.138,22735.0
2020-03-05 14:20:00,217.84,217.92,217.37,217.52,10611.0,176.1704,176.2351,175.7903,175.9116,10611.0
2020-03-05 14:25:00,217.44,217.56,217.05,217.17,15942.0,175.8469,175.9439,175.5315,175.6286,15942.0
2020-03-05 14:30:00,217.21,217.96,217.21,217.9,10504.0,175.6609,176.2674,175.6609,176.2189,10504.0
2020-03-05 14:35:00,217.89,218.55,217.74,218.52,14543.0,176.2108,176.7446,176.0895,176.7203,14543.0
2020-03-05 14:40:00,218.47,218.67,218.18,218.2,9798.0,176.6799,176.8416,176.4454,176.4615,9798.0
2020-03-05 14:45:00,218.17,218.3,217.7,217.88,14711.0,176.4373,176.5424,176.0572,176.2027,14711.0
2020-03-05 14:50:00,218.0,218.32,217.73,217.81,22734.0,176.2998,176.5586,176.0814,176.1461,22734.0
2020-03-05 14:55:00,217.74,218.44,217.74,218.33,9004.0,176.0895,176.6556,176.0895,176.5667,9004.0
2020-03-05 15:00:00,218.38,218.46,217.37,217.59,17990.0,176.6071,176.6718,175.7903,175.9682,17990.0
2020-03-05 15:05:00,217.51,218.05,217.4,217.79,14272.0,175.9035,176.3402,175.8146,176.13,14272.0
2020-03-05 15:10:00,217.75,217.83,216.66,217.37,27893.0,176.0976,176.1623,175.2161,175.7903,27893.0
2020-03-05 15:15:00,217.39,218.54,217.37,218.28,44725.0,175.8065,176.7365,175.7903,176.5262,44725.0
2020-03-05 15:20:00,218.37,219.51,218.37,219.4,26216.0,176.599,177.5209,176.599,177.432,26216.0
2020-03-05 15:25:00,219.51,219.71,219.09,219.45,26964.0,177.5209,177.6827,177.1813,177.4724,26964.0
2020-03-05 15:30:00,219.38,220.77,219.09,220.57,43893.0,177.4158,178.5399,177.1813,178.3782,43893.0
2020-03-05 15:35:00,220.51,220.78,219.93,219.95,47898.0,178.3297,178.548,177.8606,177.8768,47898.0
2020-03-05 15:40:00,219.97,220.62,219.73,220.53,48911.0,177.893,178.4186,177.6989,178.3458,48911.0
2020-03-05 15:45:00,220.52,221.42,220.18,221.0,58274.0,178.3377,179.0656,178.0628,178.7259,58274.0
2020-03-05 15:50:00,221.0,221.66,220.61,221.07,122289.0,178.7259,179.2597,178.4105,178.7825,122289.0
2020-03-05 15:55:00,221.11,222.77,221.08,221.83,230983.0,178.8149,180.1574,178.7906,179.3972,230983.0
2020-03-06 09:30:00,217.46,220.49,216.53,218.39,62657.0,175.8631,178.3135,175.111,176.6152,62657.0
2020-03-06 09:35:00,217.81,219.4,216.88,217.25,51029.0,176.1461,177.432,175.394,175.6932,51029.0
2020-03-06 09:40:00,217.44,217.74,214.68,214.9,41602.0,175.8469,176.0895,173.6149,173.7928,41602.0
2020-03-06 09:45:00,214.69,214.96,213.69,214.22,42739.0,173.6229,173.8413,172.8142,173.2428,42739.0
2020-03-06 09:50:00,214.25,214.25,212.74,213.39,44519.0,173.2671,173.2671,172.0459,172.5716,44519.0
2020-03-06 09:55:00,213.5,214.08,213.0,213.46,24011.0,172.6606,173.1296,172.2562,172.6282,24011.0
2020-03-06 10:00:00,213.96,214.94,213.69,214.48,41940.0,173.0326,173.8251,172.8142,173.4531,41940.0
2020-03-06 10:05:00,214.59,214.64,212.78,213.29,29688.0,173.5421,173.5825,172.0783,172.4907,29688.0
2020-03-06 10:10:00,213.39,214.0,212.84,213.75,20784.0,172.5716,173.0649,172.1268,172.8627,20784.0
2020-03-06 10:15:00,213.75,213.85,213.01,213.25,18268.0,172.8627,172.9436,172.2643,172.4584,18268.0
2020-03-06 10:20:00,213.16,214.11,213.1,214.11,13999.0,172.3856,173.1539,172.3371,173.1539,13999.0
2020-03-06 10:25:00,214.06,214.91,214.0,214.74,15592.0,173.1134,173.8009,173.0649,173.6634,15592.0
2020-03-06 10:30:00,214.78,215.51,214.38,214.58,18814.0,173.6957,174.2861,173.3722,173.534,18814.0
2020-03-06 10:35:00,214.51,215.49,214.24,215.29,14823.0,173.4774,174.2699,173.259,174.1082,14823.0
2020-03-06 10:40:00,215.21,215.68,214.73,214.73,14409.0,174.0435,174.4236,173.6553,173.6553,14409.0
2020-03-06 10:45:00,214.65,215.29,214.37,215.28,14684.0,173.5906,174.1082,173.3641,174.1001,14684.0
2020-03-06 10:50:00,215.34,215.48,214.02,214.5,30011.0,174.1486,174.2618,173.0811,173.4693,30011.0
2020-03-06 10:55:00,214.62,214.78,214.15,214.78,14228.0,173.5663,173.6957,173.1862,173.6957,14228.0
2020-03-06 11:00:00,214.66,215.01,214.22,214.51,11450.0,173.5987,173.8817,173.2428,173.4774,11450.0
2020-03-06 11:05:00,214.42,214.42,213.43,213.45,11559.0,173.4046,173.4046,172.604,172.6201,11559.0
2020-03-06 11:10:00,213.17,214.5,213.17,214.2,9813.0,172.3937,173.4693,172.3937,173.2267,9813.0
2020-03-06 11:15:00,214.3,215.2,214.12,215.19,15436.0,173.3075,174.0354,173.162,174.0273,15436.0
2020-03-06 11:20:00,215.2,216.24,215.2,216.07,17435.0,174.0354,174.8764,174.0354,174.739,17435.0
2020-03-06 11:25:00,215.95,216.64,215.89,216.2,9621.0,174.6419,175.1999,174.5934,174.8441,9621.0
2020-03-06 11:30:00,216.31,217.01,216.31,216.76,9643.0,174.9331,175.4992,174.9331,175.297,9643.0
2020-03-06 11:35:00,216.61,217.06,216.48,216.98,9107.0,175.1757,175.5396,175.0705,175.4749,9107.0
2020-03-06 11:40:00,216.88,217.1,215.89,216.14,19166.0,175.394,175.5719,174.5934,174.7956,19166.0
2020-03-06 11:45:00,216.08,216.31,215.89,215.89,7681.0,174.7471,174.9331,174.5934,174.5934,7681.0
2020-03-06 11:50:00,215.85,216.64,215.85,216.38,5900.0,174.561,175.1999,174.561,174.9897,5900.0
2020-03-06 11:55:00,216.4,216.53,216.13,216.45,6997.0,175.0058,175.111,174.7875,175.0463,6997.0
2020-03-06 12:00:00,216.38,216.38,215.56,215.78,9680.0,174.9897,174.9897,174.3265,174.5044,9680.0
2020-03-06 12:05:00,215.78,216.18,215.69,216.03,9194.0,174.5044,174.8279,174.4317,174.7066,9194.0
2020-03-06 12:10:00,216.0,216.24,215.88,216.19,9928.0,174.6824,174.8764,174.5853,174.836,9928.0
2020-03-06 12:15:00,216.01,216.11,215.23,215.55,18770.0,174.6904,174.7713,174.0596,174.3184,18770.0
2020-03-06 12:20:00,215.41,215.98,215.41,215.54,8200.0,174.2052,174.6662,174.2052,174.3103,8200.0
2020-03-06 12:25:00,215.55,215.64,215.26,215.26,5947.0,174.3184,174.3912,174.0839,174.0839,5947.0
2020-03-06 12:30:00,215.27,216.21,215.14,216.21,3851.0,174.092,174.8522,173.9869,174.8522,3851.0
2020-03-06 12:35:00,216.2,216.75,216.02,216.36,9205.0,174.8441,175.2889,174.6985,174.9735,9205.0
2020-03-06 12:40:00,216.4,216.52,216.13,216.47,8100.0,175.0058,175.1029,174.7875,175.0625,8100.0
2020-03-06 12:45:00,216.62,216.89,216.14,216.47,9001.0,175.1838,175.4021,174.7956,175.0625,9001.0
2020-03-06 12:50:00,216.25,216.56,216.21,216.32,5023.0,174.8845,175.1352,174.8522,174.9411,5023.0
2020-03-06 12:55:00,216.36,216.45,216.11,216.34,3387.0,174.9735,175.0463,174.7713,174.9573,3387.0
2020-03-06 13:00:00,216.32,216.98,216.15,216.83,2924.0,174.9411,175.4749,174.8037,175.3536,2924.0
2020-03-06 13:05:00,216.76,217.37,216.76,217.19,12277.0,175.297,175.7903,175.297,175.6447,12277.0
2020-03-06 13:10:00,217.25,217.46,217.09,217.38,5474.0,175.6932,175.8631,175.5639,175.7984,5474.0
2020-03-06 13:15:00,217.56,217.68,217.1,217.18,5035.0,175.9439,176.041,175.5719,175.6366,5035.0
2020-03-06 13:20:00,217.19,217.79,217.19,217.78,14345.0,175.6447,176.13,175.6447,176.1219,14345.0
2020-03-06 13:25:00,217.75,217.75,217.04,217.19,6559.0,176.0976,176.0976,175.5234,175.6447,6559.0
2020-03-06 13:30:00,217.31,217.56,216.89,216.91,6679.0,175.7418,175.9439,175.4021,175.4183,6679.0
2020-03-06 13:35:00,216.94,217.13,216.53,216.9,12023.0,175.4425,175.5962,175.111,175.4102,12023.0
2020-03-06 13:40:00,216.87,216.97,215.91,215.91,12100.0,175.3859,175.4668,174.6096,174.6096,12100.0
2020-03-06 13:45:00,215.87,215.91,215.24,215.25,14909.0,174.5772,174.6096,174.0677,174.0758,14909.0
2020-03-06 13:50:00,215.22,215.39,214.39,214.5,10752.0,174.0516,174.189,173.3803,173.4693,10752.0
2020-03-06 13:55:00,214.57,214.72,214.09,214.09,9220.0,173.5259,173.6472,173.1377,173.1377,9220.0
2020-03-06 14:00:00,214.09,214.45,213.85,214.08,22519.0,173.1377,173.4288,172.9436,173.1296,22519.0
2020-03-06 14:05:00,214.09,214.29,213.25,213.51,21269.0,173.1377,173.2995,172.4584,172.6687,21269.0
2020-03-06 14:10:00,213.41,214.3,213.37,213.94,13714.0,172.5878,173.3075,172.5554,173.0164,13714.0
2020-03-06 14:15:00,213.95,214.3,213.65,214.17,16640.0,173.0245,173.3075,172.7819,173.2024,16640.0
2020-03-06 14:20:00,214.15,214.75,214.03,214.44,26613.0,173.1862,173.6715,173.0892,173.4208,26613.0
2020-03-06 14:25:00,214.52,215.35,214.47,215.35,22121.0,173.4855,174.1567,173.445,174.1567,22121.0
2020-03-06 14:30:00,215.48,215.59,215.14,215.3,34102.0,174.2618,174.3508,173.9869,174.1163,34102.0
2020-03-06 14:35:00,215.34,215.49,214.43,214.65,32739.0,174.1486,174.2699,173.4127,173.5906,32739.0
2020-03-06 14:40:00,214.68,214.73,214.17,214.18,17317.0,173.6149,173.6553,173.2024,173.2105,17317.0
2020-03-06 14:45:00,214.29,214.53,213.31,213.31,22973.0,173.2995,173.4935,172.5069,172.5069,22973.0
2020-03-06 14:50:00,213.36,213.48,212.89,213.27,31429.0,172.5473,172.6444,172.1673,172.4746,31429.0
2020-03-06 14:55:00,213.51,214.02,213.51,213.73,24525.0,172.6687,173.0811,172.6687,172.8466,24525.0
2020-03-06 15:00:00,213.63,213.95,213.36,213.75,13318.0,172.7657,173.0245,172.5473,172.8627,13318.0
2020-03-06 15:05:00,213.88,214.11,213.15,213.21,30283.0,172.9679,173.1539,172.3775,172.426,30283.0
2020-03-06 15:10:00,213.27,214.28,213.21,213.77,14506.0,172.4746,173.2914,172.426,172.8789,14506.0
2020-03-06 15:15:00,213.71,214.7,213.7,214.64,13665.0,172.8304,173.631,172.8223,173.5825,13665.0
2020-03-06 15:20:00,214.8,214.81,213.98,214.47,24092.0,173.7119,173.72,173.0488,173.445,24092.0
2020-03-06 15:25:00,214.62,214.83,213.9,213.9,20950.0,173.5663,173.7362,172.9841,172.9841,20950.0
2020-03-06 15:30:00,213.87,215.69,213.64,215.57,21639.0,172.9598,174.4317,172.7738,174.3346,21639.0
2020-03-06 15:35:00,215.42,216.04,214.55,214.58,26311.0,174.2133,174.7147,173.5097,173.534,26311.0
2020-03-06 15:40:00,214.73,216.3,214.49,216.3,49712.0,173.6553,174.925,173.4612,174.925,49712.0
2020-03-06 15:45:00,216.25,216.37,215.17,215.64,43449.0,174.8845,174.9816,174.0111,174.3912,43449.0
2020-03-06 15:50:00,215.36,216.75,215.32,215.64,121194.0,174.1648,175.2889,174.1324,174.3912,121194.0
2020-03-06 15:55:00,215.63,216.67,215.62,216.25,156313.0,174.3831,175.2242,174.375,174.8845,156313.0
2020-03-09 09:30:00,203.44,209.68,202.3,208.9,63967.0,165.2074,170.2747,164.2816,169.6413,63967.0
2020-03-09 09:35:00,208.9,208.9,208.9,208.9,0.0,169.6413,169.6413,169.6413,169.6413,0.0
2020-03-09 09:40:00,208.9,208.9,208.9,208.9,0.0,169.6413,169.6413,169.6413,169.6413,0.0
2020-03-09 09:45:00,206.13,208.94,206.13,208.8,6935.0,167.3918,169.6738,167.3918,169.5601,6935.0
2020-03-09 09:50:00,208.83,212.45,207.2,210.5,58448.0,169.5844,172.5241,168.2608,170.9406,58448.0
2020-03-09 09:55:00,210.49,212.86,210.12,210.61,46461.0,170.9325,172.8571,170.632,171.0299,46461.0
2020-03-09 10:00:00,210.83,211.93,209.9,210.51,73781.0,171.2086,172.1018,170.4533,170.9487,73781.0
2020-03-09 10:05:00,210.16,212.27,209.05,211.86,44894.0,170.6645,172.3779,169.7631,172.045,44894.0
2020-03-09 10:10:00,211.88,211.88,209.65,210.2,36755.0,172.0612,172.0612,170.2503,170.697,36755.0
2020-03-09 10:15:00,210.25,211.23,209.84,210.31,35104.0,170.7376,171.5334,170.4046,170.7863,35104.0
2020-03-09 10:20:00,210.54,210.74,208.8,209.65,41862.0,170.9731,171.1355,169.5601,170.2503,41862.0
2020-03-09 10:25:00,209.53,209.99,208.25,208.47,21172.0,170.1529,170.5264,169.1134,169.2921,21172.0
2020-03-09 10:30:00,208.74,209.33,208.58,208.89,22032.0,169.5113,169.9905,169.3814,169.6332,22032.0
2020-03-09 10:35:00,208.81,208.81,207.25,208.38,28633.0,169.5682,169.5682,168.3014,169.219,28633.0
2020-03-09 10:40:00,208.32,208.49,206.68,207.03,17275.0,169.1703,169.3083,167.8385,168.1227,17275.0
2020-03-09 10:45:00,207.06,207.16,206.06,206.21,19902.0,168.1471,168.2283,167.335,167.4568,19902.0
2020-03-09 10:50:00,206.22,206.22,205.06,205.27,17777.0,167.4649,167.4649,166.5229,166.6935,17777.0
2020-03-09 10:55:00,205.22,206.18,204.78,205.08,38267.0,166.6529,167.4324,166.2955,166.5392,38267.0
2020-03-09 11:00:00,204.99,205.3,204.53,205.27,53753.0,166.4661,166.7178,166.0925,166.6935,53753.0
2020-03-09 11:05:00,205.17,205.62,204.92,205.52,14430.0,166.6123,166.9777,166.4092,166.8965,14430.0
2020-03-09 11:10:00,205.65,206.45,205.65,206.12,14085.0,167.002,167.6517,167.002,167.3837,14085.0
2020-03-09 11:15:00,206.2,208.36,206.19,208.22,14440.0,167.4487,169.2028,167.4406,169.0891,14440.0
2020-03-09 11:20:00,208.21,209.5,208.15,209.5,24669.0,169.0809,170.1285,169.0322,170.1285,24669.0
2020-03-09 11:25:00,209.84,209.84,208.34,208.95,22915.0,170.4046,170.4046,169.1865,169.6819,22915.0
2020-03-09 11:30:00,208.78,209.74,208.46,209.74,20602.0,169.5438,170.3234,169.284,170.3234,20602.0
2020-03-09 11:35:00,209.73,211.31,209.61,210.71,24340.0,170.3153,171.5984,170.2178,171.1111,24340.0
2020-03-09 11:40:00,210.83,211.41,210.46,211.4,11752.0,171.2086,171.6796,170.9081,171.6714,11752.0
2020-03-09 11:45:00,211.14,211.82,210.89,211.74,13011.0,171.4603,172.0125,171.2573,171.9476,13011.0
2020-03-09 11:50:00,211.72,211.87,210.61,210.78,18209.0,171.9313,172.0531,171.0299,171.168,18209.0
2020-03-09 11:55:00,210.7,210.81,209.87,210.0,14954.0,171.103,171.1923,170.429,170.5345,14954.0
2020-03-09 12:00:00,209.87,209.87,208.49,208.69,22611.0,170.429,170.429,169.3083,169.4707,22611.0
2020-03-09 12:05:00,208.56,209.81,208.56,209.15,12964.0,169.3652,170.3803,169.3652,169.8443,12964.0
2020-03-09 12:10:00,209.25,209.82,208.9,208.98,17173.0,169.9255,170.3884,169.6413,169.7062,17173.0
2020-03-09 12:15:00,209.06,209.35,208.48,208.78,23820.0,169.7712,170.0067,169.3002,169.5438,23820.0
2020-03-09 12:20:00,208.9,209.44,208.46,209.03,10930.0,169.6413,170.0798,169.284,169.7468,10930.0
2020-03-09 12:25:00,208.92,208.96,208.22,208.72,28865.0,169.6575,169.69,169.0891,169.4951,28865.0
2020-03-09 12:30:00,208.63,209.25,208.38,208.49,22857.0,169.422,169.9255,169.219,169.3083,22857.0
2020-03-09 12:35:00,208.55,208.91,207.83,208.69,23366.0,169.357,169.6494,168.7724,169.4707,23366.0
2020-03-09 12:40:00,208.62,208.8,206.88,207.1,19390.0,169.4139,169.5601,168.0009,168.1795,19390.0
2020-03-09 12:45:00,207.21,207.36,206.52,206.85,9603.0,168.2689,168.3907,167.7085,167.9765,9603.0
2020-03-09 12:50:00,206.91,207.98,206.86,207.98,17621.0,168.0253,168.8942,167.9847,168.8942,17621.0
2020-03-09 12:55:00,207.85,208.16,207.64,208.03,13724.0,168.7886,169.0403,168.6181,168.9348,13724.0
2020-03-09 13:00:00,207.93,208.96,207.8,208.46,14353.0,168.8536,169.69,168.748,169.284,14353.0
2020-03-09 13:05:00,208.31,208.79,207.85,208.44,11445.0,169.1622,169.5519,168.7886,169.2677,11445.0
2020-03-09 13:10:00,208.44,209.08,208.19,209.08,9390.0,169.2677,169.7874,169.0647,169.7874,9390.0
2020-03-09 13:15:00,208.89,208.99,208.37,208.53,9929.0,169.6332,169.7144,169.2109,169.3408,9929.0
2020-03-09 13:20:00,208.34,208.69,207.96,208.59,6800.0,169.1865,169.4707,168.8779,169.3895,6800.0
2020-03-09 13:25:00,208.64,208.7,208.18,208.29,18809.0,169.4301,169.4789,169.0566,169.1459,18809.0
2020-03-09 13:30:00,208.29,208.29,207.52,207.62,10011.0,169.1459,169.1459,168.5206,168.6018,10011.0
2020-03-09 13:35:00,207.55,207.73,206.95,207.17,6525.0,168.545,168.6912,168.0577,168.2364,6525.0
2020-03-09 13:40:00,207.26,207.46,206.66,206.71,5992.0,168.3095,168.4719,167.8222,167.8628,5992.0
2020-03-09 13:45:00,206.62,206.93,206.37,206.74,9211.0,167.7898,168.0415,167.5867,167.8872,9211.0
2020-03-09 13:50:00,206.81,206.81,205.66,205.66,8900.0,167.944,167.944,167.0102,167.0102,8900.0
2020-03-09 13:55:00,205.58,206.05,205.41,205.67,7791.0,166.9452,167.3269,166.8072,167.0183,7791.0
2020-03-09 14:00:00,205.64,205.9,204.42,204.53,25731.0,166.9939,167.2051,166.0032,166.0925,25731.0
2020-03-09 14:05:00,204.42,204.73,203.93,204.36,10396.0,166.0032,166.2549,165.6053,165.9545,10396.0
2020-03-09 14:10:00,204.33,205.08,204.05,205.04,11053.0,165.9301,166.5392,165.7027,166.5067,11053.0
2020-03-09 14:15:00,205.03,205.79,204.87,205.44,10211.0,166.4986,167.1157,166.3686,166.8315,10211.0
2020-03-09 14:20:00,205.38,205.87,205.02,205.2,8778.0,166.7828,167.1807,166.4904,166.6366,8778.0
2020-03-09 14:25:00,204.92,204.95,204.32,204.43,14093.0,166.4092,166.4336,165.922,166.0113,14093.0
2020-03-09 14:30:00,204.37,204.95,203.9,204.56,24515.0,165.9626,166.4336,165.5809,166.1169,24515.0
2020-03-09 14:35:00,204.68,205.38,204.38,205.28,14534.0,166.2143,166.7828,165.9707,166.7016,14534.0
2020-03-09 14:40:00,205.32,205.32,203.52,203.88,14618.0,166.7341,166.7341,165.2723,165.5647,14618.0
2020-03-09 14:45:00,203.68,204.95,203.23,204.29,27532.0,165.4023,166.4336,165.0368,165.8976,27532.0
2020-03-09 14:50:00,204.52,205.95,204.47,205.72,30252.0,166.0844,167.2457,166.0438,167.0589,30252.0
2020-03-09 14:55:00,205.7,205.88,204.98,205.2,15118.0,167.0427,167.1888,166.458,166.6366,15118.0
2020-03-09 15:00:00,205.15,206.03,204.42,205.52,22080.0,166.596,167.3106,166.0032,166.8965,22080.0
2020-03-09 15:05:00,205.68,205.68,204.56,204.69,24614.0,167.0264,167.0264,166.1169,166.2225,24614.0
2020-03-09 15:10:00,204.68,205.06,203.98,204.11,32652.0,166.2143,166.5229,165.6459,165.7515,32652.0
2020-03-09 15:15:00,203.81,205.34,203.68,204.67,25187.0,165.5078,166.7503,165.4023,166.2062,25187.0
2020-03-09 15:20:00,204.42,205.49,203.89,205.33,15339.0,166.0032,166.8721,165.5728,166.7422,15339.0
2020-03-09 15:25:00,205.34,206.46,205.16,205.31,22861.0,166.7503,167.6598,166.6041,166.7259,22861.0
2020-03-09 15:30:00,205.26,205.46,204.4,204.5,28556.0,166.6853,166.8478,165.987,166.0682,28556.0
2020-03-09 15:35:00,204.54,206.43,204.53,206.29,47571.0,166.1007,167.6355,166.0925,167.5218,47571.0
2020-03-09 15:40:00,206.27,206.39,205.35,205.86,31539.0,167.5055,167.603,166.7584,167.1726,31539.0
2020-03-09 15:45:00,205.78,207.43,204.99,206.73,46921.0,167.1076,168.4475,166.4661,167.8791,46921.0
2020-03-09 15:50:00,206.64,207.33,205.96,206.89,94209.0,167.806,168.3663,167.2538,168.009,94209.0
2020-03-09 15:55:00,206.86,206.87,204.62,204.62,117591.0,167.9847,167.9928,166.1656,166.1656,117591.0
2020-03-10 09:30:00,208.4,212.48,206.11,208.05,70555.0,169.2352,172.5485,167.3756,168.951,70555.0
2020-03-10 09:35:00,207.88,209.63,207.8,209.01,27912.0,168.813,170.2341,168.748,169.7306,27912.0
2020-03-10 09:40:00,209.0,209.02,206.92,207.69,27377.0,169.7225,169.7387,168.0334,168.6587,27377.0
2020-03-10 09:45:00,207.73,208.04,206.34,207.93,21965.0,168.6912,168.9429,167.5624,168.8536,21965.0
2020-03-10 09:50:00,207.88,207.97,207.0,207.5,12193.0,168.813,168.886,168.0983,168.5044,12193.0
2020-03-10 09:55:00,207.53,208.0,206.9,207.12,37848.0,168.5287,168.9104,168.0171,168.1958,37848.0
2020-03-10 10:00:00,207.16,207.75,207.02,207.64,17967.0,168.2283,168.7074,168.1146,168.6181,17967.0
2020-03-10 10:05:00,207.64,207.75,207.0,207.33,28593.0,168.6181,168.7074,168.0983,168.3663,28593.0
2020-03-10 10:10:00,207.3,208.12,207.24,208.05,27092.0,168.342,169.0079,168.2932,168.951,27092.0
2020-03-10 10:15:00,208.08,208.4,207.57,208.1,9966.0,168.9754,169.2352,168.5612,168.9916,9966.0
2020-03-10 10:20:00,208.48,208.88,208.16,208.57,9769.0,169.3002,169.625,169.0403,169.3733,9769.0
2020-03-10 10:25:00,208.32,208.73,208.09,208.26,20083.0,169.1703,169.5032,168.9835,169.1215,20083.0
2020-03-10 10:30:00,208.34,208.38,206.74,206.98,27774.0,169.1865,169.219,167.8872,168.0821,27774.0
2020-03-10 10:35:00,206.92,207.35,206.72,207.07,10815.0,168.0334,168.3826,167.871,168.1552,10815.0
2020-03-10 10:40:00,207.17,207.65,206.69,207.43,38724.0,168.2364,168.6262,167.8466,168.4475,38724.0
2020-03-10 10:45:00,207.42,207.64,206.72,206.87,26037.0,168.4394,168.6181,167.871,167.9928,26037.0
2020-03-10 10:50:00,206.85,206.98,205.96,205.98,43454.0,167.9765,168.0821,167.2538,167.27,43454.0
2020-03-10 10:55:00,205.96,206.93,205.96,206.15,15055.0,167.2538,168.0415,167.2538,167.4081,15055.0
2020-03-10 11:00:00,206.24,206.34,205.46,206.07,15604.0,167.4812,167.5624,166.8478,167.3431,15604.0
2020-03-10 11:05:00,206.04,206.66,205.99,206.41,22095.0,167.3188,167.8222,167.2782,167.6192,22095.0
2020-03-10 11:10:00,206.44,206.49,205.21,205.31,12888.0,167.6436,167.6842,166.6447,166.7259,12888.0
2020-03-10 11:15:00,205.23,205.78,204.83,204.83,9731.0,166.661,167.1076,166.3362,166.3362,9731.0
2020-03-10 11:20:00,204.83,204.84,203.52,203.52,13905.0,166.3362,166.3443,165.2723,165.2723,13905.0
2020-03-10 11:25:00,203.51,203.51,202.19,202.19,19523.0,165.2642,165.2642,164.1923,164.1923,19523.0
2020-03-10 11:30:00,202.11,203.0,202.02,202.8,19054.0,164.1273,164.8501,164.0542,164.6877,19054.0
2020-03-10 11:35:00,202.91,202.95,202.22,202.94,17123.0,164.777,164.8095,164.2167,164.8013,17123.0
2020-03-10 11:40:00,202.89,203.82,202.54,203.65,11692.0,164.7607,165.516,164.4765,165.3779,11692.0
2020-03-10 11:45:00,203.61,204.13,203.26,203.4,8200.0,165.3454,165.7677,165.0612,165.1749,8200.0
2020-03-10 11:50:00,203.53,203.79,202.6,202.73,22373.0,165.2805,165.4916,164.5252,164.6308,22373.0
2020-03-10 11:55:00,202.67,202.79,202.0,202.24,18634.0,164.5821,164.6795,164.038,164.2329,18634.0
2020-03-10 12:00:00,202.3,203.7,202.29,202.68,14857.0,164.2816,165.4185,164.2735,164.5902,14857.0
2020-03-10 12:05:00,202.86,203.57,202.29,203.57,21368.0,164.7364,165.3129,164.2735,165.3129,21368.0
2020-03-10 12:10:00,203.65,204.9,203.65,204.21,28681.0,165.3779,166.393,165.3779,165.8327,28681.0
2020-03-10 12:15:00,204.5,205.02,204.27,204.84,16634.0,166.0682,166.4904,165.8814,166.3443,16634.0
2020-03-10 12:20:00,204.77,204.81,203.86,204.2,15005.0,166.2874,166.3199,165.5484,165.8245,15005.0
2020-03-10 12:25:00,204.2,204.25,203.61,203.69,7768.0,165.8245,165.8652,165.3454,165.4104,7768.0
2020-03-10 12:30:00,203.46,203.46,201.75,202.05,19189.0,165.2236,165.2236,163.835,164.0786,19189.0
2020-03-10 12:35:00,201.9,202.47,201.4,202.09,15825.0,163.9568,164.4197,163.5508,164.1111,15825.0
2020-03-10 12:40:00,202.04,202.49,201.17,202.3,73076.0,164.0705,164.4359,163.364,164.2816,73076.0
2020-03-10 12:45:00,202.56,203.35,202.06,203.35,24510.0,164.4928,165.1343,164.0867,165.1343,24510.0
2020-03-10 12:50:00,203.17,203.65,202.75,203.62,6500.0,164.9881,165.3779,164.647,165.3535,6500.0
2020-03-10 12:55:00,203.56,204.04,203.09,203.46,10535.0,165.3048,165.6946,164.9232,165.2236,10535.0
2020-03-10 13:00:00,203.37,203.48,202.41,202.76,11140.0,165.1505,165.2399,164.3709,164.6552,11140.0
2020-03-10 13:05:00,202.88,204.14,202.27,203.59,8458.0,164.7526,165.7758,164.2573,165.3292,8458.0
2020-03-10 13:10:00,203.82,204.76,203.48,204.76,16153.0,165.516,166.2793,165.2399,166.2793,16153.0
2020-03-10 13:15:00,204.75,205.0,204.3,204.47,14182.0,166.2712,166.4742,165.9058,166.0438,14182.0
2020-03-10 13:20:00,204.78,204.92,204.18,204.18,6578.0,166.2955,166.4092,165.8083,165.8083,6578.0
2020-03-10 13:25:00,204.2,204.21,202.99,203.27,10672.0,165.8245,165.8327,164.8419,165.0693,10672.0
2020-03-10 13:30:00,203.26,203.58,202.39,203.24,11060.0,165.0612,165.3211,164.3547,165.045,11060.0
2020-03-10 13:35:00,202.93,202.96,201.7,202.12,12692.0,164.7932,164.8176,163.7944,164.1354,12692.0
2020-03-10 13:40:00,202.47,202.47,201.66,202.05,12768.0,164.4197,164.4197,163.7619,164.0786,12768.0
2020-03-10 13:45:00,201.88,202.06,201.59,201.79,18568.0,163.9405,164.0867,163.705,163.8675,18568.0
2020-03-10 13:50:00,202.08,202.08,200.53,200.53,16011.0,164.103,164.103,162.8443,162.8443,16011.0
2020-03-10 13:55:00,200.55,200.83,200.34,200.68,12221.0,162.8605,163.0879,162.69,162.9661,12221.0
2020-03-10 14:00:00,200.54,200.85,200.16,200.84,14100.0,162.8524,163.1041,162.5438,163.096,14100.0
2020-03-10 14:05:00,200.55,201.07,200.22,201.07,13800.0,162.8605,163.2828,162.5925,163.2828,13800.0
2020-03-10 14:10:00,200.95,201.5,200.69,201.5,10836.0,163.1853,163.632,162.9742,163.632,10836.0
2020-03-10 14:15:00,201.74,202.03,201.06,201.29,10928.0,163.8269,164.0624,163.2747,163.4614,10928.0
2020-03-10 14:20:00,201.24,201.94,200.23,200.23,14368.0,163.4208,163.9893,162.6006,162.6006,14368.0
2020-03-10 14:25:00,200.28,201.08,199.72,200.97,17038.0,162.6412,163.2909,162.1865,163.2016,17038.0
2020-03-10 14:30:00,200.82,201.36,200.6,201.19,18205.0,163.0798,163.5183,162.9011,163.3802,18205.0
2020-03-10 14:35:00,201.41,201.59,200.87,201.02,15186.0,163.5589,163.705,163.1204,163.2422,15186.0
2020-03-10 14:40:00,201.08,202.85,201.02,202.52,15801.0,163.2909,164.7283,163.2422,164.4603,15801.0
2020-03-10 14:45:00,202.71,203.95,202.49,203.38,12257.0,164.6146,165.6215,164.4359,165.1587,12257.0
2020-03-10 14:50:00,203.26,203.36,202.78,203.16,18162.0,165.0612,165.1424,164.6714,164.98,18162.0
2020-03-10 14:55:00,203.06,203.13,202.05,202.35,18359.0,164.8988,164.9556,164.0786,164.3222,18359.0
2020-03-10 15:00:00,202.4,203.76,202.4,203.74,11037.0,164.3628,165.4672,164.3628,165.451,11037.0
2020-03-10 15:05:00,203.79,204.36,203.45,203.45,13966.0,165.4916,165.9545,165.2155,165.2155,13966.0
2020-03-10 15:10:00,203.56,204.47,203.47,204.22,21320.0,165.3048,166.0438,165.2317,165.8408,21320.0
2020-03-10 15:15:00,204.25,206.08,203.73,205.94,30527.0,165.8652,167.3512,165.4429,167.2375,30527.0
2020-03-10 15:20:00,205.84,205.87,205.05,205.68,39075.0,167.1563,167.1807,166.5148,167.0264,39075.0
2020-03-10 15:25:00,205.63,205.7,204.05,204.17,33573.0,166.9858,167.0427,165.7027,165.8002,33573.0
2020-03-10 15:30:00,204.09,205.5,203.7,204.34,30332.0,165.7352,166.8802,165.4185,165.9382,30332.0
2020-03-10 15:35:00,204.52,205.33,203.91,205.03,27303.0,166.0844,166.7422,165.589,166.4986,27303.0
2020-03-10 15:40:00,205.16,205.6,204.61,204.74,48967.0,166.6041,166.9614,166.1575,166.2631,48967.0
2020-03-10 15:45:00,204.61,205.53,204.61,205.27,31681.0,166.1575,166.9046,166.1575,166.6935,31681.0
2020-03-10 15:50:00,205.27,207.02,205.21,207.02,98793.0,166.6935,168.1146,166.6447,168.1146,98793.0
2020-03-10 15:55:00,207.14,207.25,206.43,207.16,129262.0,168.212,168.3014,167.6355,168.2283,129262.0
2020-03-11 09:30:00,201.13,202.32,200.1,202.18,72361.0,163.3315,164.2979,162.4951,164.1842,72361.0
2020-03-11 09:35:00,201.82,203.04,201.82,202.12,27190.0,163.8918,164.8825,163.8918,164.1354,27190.0
2020-03-11 09:40:00,202.1,202.19,200.03,200.53,42065.0,164.1192,164.1923,162.4382,162.8443,42065.0
2020-03-11 09:45:00,200.64,201.89,200.5,201.25,19155.0,162.9336,163.9487,162.8199,163.4289,19155.0
2020-03-11 09:50:00,201.1,201.46,200.76,201.43,34910.0,163.3071,163.5995,163.031,163.5751,34910.0
2020-03-11 09:55:00,201.47,201.95,200.89,201.36,20081.0,163.6076,163.9974,163.1366,163.5183,20081.0
2020-03-11 10:00:00,201.22,201.87,201.09,201.13,34574.0,163.4046,163.9324,163.299,163.3315,34574.0
2020-03-11 10:05:00,201.0,202.05,200.99,201.59,23105.0,163.2259,164.0786,163.2178,163.705,23105.0
2020-03-11 10:10:00,201.72,201.87,201.32,201.32,22787.0,163.8106,163.9324,163.4858,163.4858,22787.0
2020-03-11 10:15:00,201.29,201.73,201.08,201.57,14502.0,163.4614,163.8187,163.2909,163.6888,14502.0
2020-03-11 10:20:00,201.3,201.87,201.18,201.5,11531.0,163.4695,163.9324,163.3721,163.632,11531.0
2020-03-11 10:25:00,201.54,201.87,201.24,201.85,17217.0,163.6644,163.9324,163.4208,163.9162,17217.0
2020-03-11 10:30:00,201.72,202.27,201.35,202.0,25201.0,163.8106,164.2573,163.5102,164.038,25201.0
2020-03-11 10:35:00,202.09,202.11,201.01,201.12,13459.0,164.1111,164.1273,163.234,163.3234,13459.0
2020-03-11 10:40:00,201.1,201.18,200.13,200.17,12131.0,163.3071,163.3721,162.5194,162.5519,12131.0
2020-03-11 10:45:00,200.35,200.99,200.09,200.09,10790.0,162.6981,163.2178,162.4869,162.4869,10790.0
2020-03-11 10:50:00,200.24,200.36,199.58,199.79,18940.0,162.6088,162.7062,162.0728,162.2433,18940.0
2020-03-11 10:55:00,199.93,200.81,199.63,200.58,14723.0,162.357,163.0716,162.1134,162.8849,14723.0
2020-03-11 11:00:00,200.71,201.48,200.64,200.75,18951.0,162.9904,163.6157,162.9336,163.0229,18951.0
2020-03-11 11:05:00,200.77,201.48,200.4,201.48,14339.0,163.0392,163.6157,162.7387,163.6157,14339.0
2020-03-11 11:10:00,201.42,201.58,200.91,201.2,15794.0,163.567,163.6969,163.1528,163.3883,15794.0
2020-03-11 11:15:00,201.13,201.16,200.41,200.58,12086.0,163.3315,163.3559,162.7468,162.8849,12086.0
2020-03-11 11:20:00,200.69,201.13,199.93,200.0,20413.0,162.9742,163.3315,162.357,162.4139,20413.0
2020-03-11 11:25:00,200.08,200.38,199.37,199.44,8759.0,162.4788,162.7224,161.9023,161.9591,8759.0
2020-03-11 11:30:00,199.53,200.14,199.4,199.94,18269.0,162.0322,162.5275,161.9266,162.3651,18269.0
2020-03-11 11:35:00,199.88,200.84,199.57,200.65,13595.0,162.3164,163.096,162.0647,162.9417,13595.0
2020-03-11 11:40:00,200.68,200.73,199.83,199.88,26619.0,162.9661,163.0067,162.2758,162.3164,26619.0
2020-03-11 11:45:00,199.94,200.29,199.52,200.02,25923.0,162.3651,162.6494,162.0241,162.4301,25923.0
2020-03-11 11:50:00,200.1,200.4,199.48,200.02,7901.0,162.4951,162.7387,161.9916,162.4301,7901.0
2020-03-11 11:55:00,200.04,200.1,199.48,199.72,10883.0,162.4463,162.4951,161.9916,162.1865,10883.0
2020-03-11 12:00:00,199.68,200.0,199.35,199.79,16265.0,162.154,162.4139,161.886,162.2433,16265.0
2020-03-11 12:05:00,200.0,200.38,199.76,200.28,12010.0,162.4139,162.7224,162.219,162.6412,12010.0
2020-03-11 12:10:00,200.26,200.6,200.19,200.21,19906.0,162.625,162.9011,162.5682,162.5844,19906.0
2020-03-11 12:15:00,200.24,200.39,200.09,200.17,18164.0,162.6088,162.7306,162.4869,162.5519,18164.0
2020-03-11 12:20:00,200.13,200.3,198.97,198.97,26343.0,162.5194,162.6575,161.5774,161.5774,26343.0
2020-03-11 12:25:00,199.0,199.0,197.47,198.18,25331.0,161.6018,161.6018,160.3593,160.9359,25331.0
2020-03-11 12:30:00,198.03,198.7,197.46,197.73,23174.0,160.8141,161.3582,160.3512,160.5705,23174.0
2020-03-11 12:35:00,197.84,198.11,197.35,197.35,14853.0,160.6598,160.879,160.2619,160.2619,14853.0
2020-03-11 12:40:00,197.42,197.67,196.67,197.12,22187.0,160.3187,160.5217,159.7097,160.0751,22187.0
2020-03-11 12:45:00,197.14,197.34,196.59,196.98,26973.0,160.0913,160.2538,159.6447,159.9614,26973.0
2020-03-11 12:50:00,197.05,197.4,196.82,196.84,23581.0,160.0183,160.3025,159.8315,159.8477,23581.0
2020-03-11 12:55:00,196.83,197.03,196.26,196.97,20500.0,159.8396,160.002,159.3767,159.9533,20500.0
2020-03-11 13:00:00,197.13,197.13,195.96,196.29,24124.0,160.0832,160.0832,159.1331,159.4011,24124.0
2020-03-11 13:05:00,196.3,197.15,196.11,197.01,24239.0,159.4092,160.0995,159.2549,159.9858,24239.0
2020-03-11 13:10:00,197.02,197.17,196.39,196.47,18131.0,159.9939,160.1157,159.4823,159.5473,18131.0
2020-03-11 13:15:00,196.45,197.13,196.45,196.86,14411.0,159.531,160.0832,159.531,159.864,14411.0
2020-03-11 13:20:00,196.92,197.27,196.77,197.18,16202.0,159.9127,160.1969,159.7909,160.1238,16202.0
2020-03-11 13:25:00,197.07,198.01,197.05,197.14,20779.0,160.0345,160.7978,160.0183,160.0913,20779.0
2020-03-11 13:30:00,197.24,197.24,196.26,196.39,14815.0,160.1725,160.1725,159.3767,159.4823,14815.0
2020-03-11 13:35:00,196.43,196.6,196.0,196.16,18020.0,159.5148,159.6528,159.1656,159.2955,18020.0
2020-03-11 13:40:00,196.09,196.29,195.58,196.24,23394.0,159.2387,159.4011,158.8245,159.3605,23394.0
2020-03-11 13:45:00,196.16,197.43,196.08,197.25,17088.0,159.2955,160.3268,159.2305,160.1807,17088.0
2020-03-11 13:50:00,197.19,197.21,196.69,197.17,17249.0,160.1319,160.1482,159.7259,160.1157,17249.0
2020-03-11 13:55:00,197.16,197.74,196.75,197.04,14168.0,160.1076,160.5786,159.7746,160.0101,14168.0
2020-03-11 14:00:00,197.03,197.14,196.13,196.24,21949.0,160.002,160.0913,159.2711,159.3605,21949.0
2020-03-11 14:05:00,196.24,196.72,195.33,195.52,13486.0,159.3605,159.7503,158.6215,158.7758,13486.0
2020-03-11 14:10:00,195.63,195.7,195.0,195.19,14036.0,158.8651,158.922,158.3535,158.5078,14036.0
2020-03-11 14:15:00,195.12,195.48,194.78,194.84,18145.0,158.451,158.7433,158.1749,158.2236,18145.0
2020-03-11 14:20:00,194.79,195.09,194.08,194.19,28481.0,158.183,158.4266,157.6064,157.6957,28481.0
2020-03-11 14:25:00,194.12,194.68,193.6,194.61,39966.0,157.6389,158.0936,157.2166,158.0368,39966.0
2020-03-11 14:30:00,194.66,195.85,194.65,195.2,20621.0,158.0774,159.0438,158.0693,158.5159,20621.0
2020-03-11 14:35:00,195.35,195.74,194.85,195.36,7514.0,158.6377,158.9544,158.2317,158.6459,7514.0
2020-03-11 14:40:00,195.43,196.3,195.05,195.38,7532.0,158.7027,159.4092,158.3941,158.6621,7532.0
2020-03-11 14:45:00,195.31,195.84,194.99,195.0,13083.0,158.6053,159.0356,158.3454,158.3535,13083.0
2020-03-11 14:50:00,195.08,195.75,194.63,194.63,18457.0,158.4185,158.9626,158.053,158.053,18457.0
2020-03-11 14:55:00,194.88,195.73,194.78,194.86,13503.0,158.2561,158.9463,158.1749,158.2398,13503.0
2020-03-11 15:00:00,194.88,194.98,194.2,194.22,16673.0,158.2561,158.3373,157.7039,157.7201,16673.0
2020-03-11 15:05:00,194.19,194.21,193.12,193.44,19996.0,157.6957,157.712,156.8268,157.0867,19996.0
2020-03-11 15:10:00,193.47,194.26,193.08,193.22,27854.0,157.111,157.7526,156.7943,156.908,27854.0
2020-03-11 15:15:00,193.25,194.19,193.19,193.82,25271.0,156.9324,157.6957,156.8837,157.3953,25271.0
2020-03-11 15:20:00,193.77,193.77,192.38,192.4,28525.0,157.3547,157.3547,156.2259,156.2421,28525.0
2020-03-11 15:25:00,192.37,194.66,192.36,194.66,26506.0,156.2178,158.0774,156.2096,158.0774,26506.0
2020-03-11 15:30:00,194.42,196.15,194.15,195.76,26394.0,157.8825,159.2874,157.6633,158.9707,26394.0
2020-03-11 15:35:00,195.52,196.16,195.04,195.73,25210.0,158.7758,159.2955,158.386,158.9463,25210.0
2020-03-11 15:40:00,195.91,196.39,195.02,195.19,34335.0,159.0925,159.4823,158.3698,158.5078,34335.0
2020-03-11 15:45:00,195.32,196.06,194.8,195.57,22613.0,158.6134,159.2143,158.1911,158.8164,22613.0
2020-03-11 15:50:00,195.47,195.56,193.54,194.79,70460.0,158.7352,158.8083,157.1679,158.183,70460.0
2020-03-11 15:55:00,194.86,195.43,193.73,194.67,111918.0,158.2398,158.7027,157.3222,158.0855,111918.0
2020-03-12 09:30:00,178.41,182.43,174.86,178.45,124056.0,144.8813,148.1458,141.9984,144.9138,124056.0
2020-03-12 09:35:00,178.71,180.74,178.33,180.74,15673.0,145.1249,146.7734,144.8163,146.7734,15673.0
2020-03-12 09:40:00,180.74,180.74,180.74,180.74,0.0,146.7734,146.7734,146.7734,146.7734,0.0
2020-03-12 09:45:00,180.74,180.74,180.74,180.74,0.0,146.7734,146.7734,146.7734,146.7734,0.0
2020-03-12 09:50:00,176.72,179.87,172.25,177.66,59130.0,143.5089,146.0669,139.8789,144.2722,59130.0
2020-03-12 09:55:00,177.3,177.97,173.79,177.5,82778.0,143.9799,144.524,141.1295,144.1423,82778.0
2020-03-12 10:00:00,177.62,177.75,175.35,176.77,50634.0,144.2397,144.3453,142.3963,143.5495,50634.0
2020-03-12 10:05:00,176.79,178.86,176.53,177.78,49316.0,143.5657,145.2467,143.3546,144.3697,49316.0
2020-03-12 10:10:00,177.75,179.87,177.66,179.87,37301.0,144.3453,146.0669,144.2722,146.0669,37301.0
2020-03-12 10:15:00,179.93,180.99,178.69,178.97,59627.0,146.1156,146.9764,145.1087,145.336,59627.0
2020-03-12 10:20:00,179.21,179.64,177.96,178.93,48609.0,145.5309,145.8801,144.5158,145.3036,48609.0
2020-03-12 10:25:00,178.9,179.84,178.77,179.44,55293.0,145.2792,146.0425,145.1736,145.7177,55293.0
2020-03-12 10:30:00,179.37,179.98,178.38,179.86,72032.0,145.6609,146.1562,144.8569,146.0588,72032.0
2020-03-12 10:35:00,179.87,180.91,179.31,180.71,42034.0,146.0669,146.9115,145.6121,146.749,42034.0
2020-03-12 10:40:00,180.89,181.52,180.35,181.25,38267.0,146.8952,147.4068,146.4567,147.1876,38267.0
2020-03-12 10:45:00,181.37,182.1,180.76,181.66,41747.0,147.285,147.8778,146.7896,147.5205,41747.0
2020-03-12 10:50:00,181.66,183.19,181.66,183.07,45970.0,147.5205,148.763,147.5205,148.6655,45970.0
2020-03-12 10:55:00,183.08,183.44,182.14,183.24,35027.0,148.6736,148.966,147.9103,148.8036,35027.0
2020-03-12 11:00:00,183.26,183.26,181.47,182.33,31520.0,148.8198,148.8198,147.3662,148.0646,31520.0
2020-03-12 11:05:00,182.11,182.3,181.61,182.17,30027.0,147.8859,148.0402,147.4799,147.9347,30027.0
2020-03-12 11:10:00,182.06,182.19,181.19,181.19,22614.0,147.8453,147.9509,147.1388,147.1388,22614.0
2020-03-12 11:15:00,181.4,181.97,180.62,180.94,27755.0,147.3094,147.7722,146.676,146.9358,27755.0
2020-03-12 11:20:00,180.95,181.6,180.45,181.26,20368.0,146.9439,147.4718,146.5379,147.1957,20368.0
2020-03-12 11:25:00,181.29,182.63,181.28,182.5,26437.0,147.22,148.3082,147.2119,148.2026,26437.0
2020-03-12 11:30:00,182.49,183.46,182.13,182.4,29080.0,148.1945,148.9822,147.9022,148.1214,29080.0
2020-03-12 11:35:00,182.39,182.94,181.9,182.55,34373.0,148.1133,148.56,147.7154,148.2432,34373.0
2020-03-12 11:40:00,182.62,182.71,181.75,181.75,14573.0,148.3001,148.3732,147.5936,147.5936,14573.0
2020-03-12 11:45:00,181.58,181.62,180.45,180.45,16165.0,147.4555,147.488,146.5379,146.5379,16165.0
2020-03-12 11:50:00,180.65,180.65,179.84,180.27,22954.0,146.7003,146.7003,146.0425,146.3917,22954.0
2020-03-12 11:55:00,180.6,180.86,178.93,179.27,38281.0,146.6597,146.8709,145.3036,145.5797,38281.0
2020-03-12 12:00:00,179.28,179.8,178.98,178.98,24622.0,145.5878,146.0101,145.3442,145.3442,24622.0
2020-03-12 12:05:00,178.99,179.09,178.03,178.23,19321.0,145.3523,145.4335,144.5727,144.7351,19321.0
2020-03-12 12:10:00,178.17,178.3,177.19,177.7,34636.0,144.6864,144.792,143.8906,144.3047,34636.0
2020-03-12 12:15:00,177.52,178.25,177.39,177.69,25222.0,144.1585,144.7513,144.053,144.2966,25222.0
2020-03-12 12:20:00,177.73,179.1,177.13,178.92,24053.0,144.3291,145.4416,143.8418,145.2954,24053.0
2020-03-12 12:25:00,178.95,179.24,178.16,178.16,21102.0,145.3198,145.5553,144.6783,144.6783,21102.0
2020-03-12 12:30:00,178.09,178.18,176.82,176.83,18927.0,144.6214,144.6945,143.5901,143.5982,18927.0
2020-03-12 12:35:00,176.84,177.64,176.58,177.42,20095.0,143.6063,144.256,143.3952,144.0773,20095.0
2020-03-12 12:40:00,177.34,177.45,176.67,176.78,23716.0,144.0124,144.1017,143.4683,143.5576,23716.0
2020-03-12 12:45:00,176.92,178.52,176.92,177.58,14722.0,143.6713,144.9706,143.6713,144.2073,14722.0
2020-03-12 12:50:00,177.7,181.59,177.57,181.04,24398.0,144.3047,147.4637,144.1991,147.017,24398.0
2020-03-12 12:55:00,180.5,183.96,180.22,183.37,23801.0,146.5785,149.3883,146.3511,148.9091,23801.0
2020-03-12 13:00:00,183.17,186.18,182.48,185.96,35721.0,148.7467,151.1911,148.1864,151.0124,35721.0
2020-03-12 13:05:00,186.15,187.85,185.57,186.48,51341.0,151.1667,152.5472,150.6957,151.4347,51341.0
2020-03-12 13:10:00,186.44,186.98,182.67,183.43,35637.0,151.4022,151.8407,148.3407,148.9579,35637.0
2020-03-12 13:15:00,183.56,184.62,182.93,183.62,25529.0,149.0634,149.9242,148.5518,149.1122,25529.0
2020-03-12 13:20:00,183.44,184.25,182.74,182.75,23752.0,148.966,149.6238,148.3975,148.4057,23752.0
2020-03-12 13:25:00,182.63,182.97,181.89,182.31,36930.0,148.3082,148.5843,147.7073,148.0484,36930.0
2020-03-12 13:30:00,182.31,183.1,181.55,181.78,26360.0,148.0484,148.6899,147.4312,147.618,26360.0
2020-03-12 13:35:00,181.66,181.73,179.72,180.04,32298.0,147.5205,147.5774,145.9451,146.205,32298.0
2020-03-12 13:40:00,180.08,181.14,179.64,181.14,23144.0,146.2374,147.0982,145.8801,147.0982,23144.0
2020-03-12 13:45:00,181.1,182.85,180.5,182.75,33492.0,147.0657,148.4869,146.5785,148.4057,33492.0
2020-03-12 13:50:00,182.48,183.15,181.2,181.58,24670.0,148.1864,148.7305,147.147,147.4555,24670.0
2020-03-12 13:55:00,181.81,181.83,180.85,181.77,16276.0,147.6423,147.6586,146.8627,147.6098,16276.0
2020-03-12 14:00:00,181.99,182.55,180.75,181.48,21436.0,147.7885,148.2432,146.7815,147.3743,21436.0
2020-03-12 14:05:00,181.49,181.72,180.52,181.22,22876.0,147.3825,147.5692,146.5947,147.1632,22876.0
2020-03-12 14:10:00,181.22,181.55,180.05,180.61,21903.0,147.1632,147.4312,146.2131,146.6678,21903.0
2020-03-12 14:15:00,180.49,180.87,179.25,179.31,31947.0,146.5704,146.879,145.5634,145.6121,31947.0
2020-03-12 14:20:00,179.41,179.95,178.49,178.54,23630.0,145.6934,146.1319,144.9462,144.9869,23630.0
2020-03-12 14:25:00,178.67,179.74,178.29,179.07,16173.0,145.0924,145.9613,144.7838,145.4172,16173.0
2020-03-12 14:30:00,179.01,179.51,178.6,178.63,18247.0,145.3685,145.7746,145.0356,145.0599,18247.0
2020-03-12 14:35:00,178.75,179.4,178.0,178.59,42221.0,145.1574,145.6852,144.5483,145.0275,42221.0
2020-03-12 14:40:00,178.71,178.84,177.81,178.34,41596.0,145.1249,145.2305,144.394,144.8244,41596.0
2020-03-12 14:45:00,178.34,179.67,177.84,179.56,70959.0,144.8244,145.9045,144.4184,145.8152,70959.0
2020-03-12 14:50:00,179.56,180.47,178.11,178.16,25545.0,145.8152,146.5541,144.6377,144.6783,25545.0
2020-03-12 14:55:00,178.04,178.58,176.31,176.73,26997.0,144.5808,145.0193,143.1759,143.517,26997.0
2020-03-12 15:00:00,176.52,177.31,176.26,176.29,28607.0,143.3465,143.988,143.1353,143.1597,28607.0
2020-03-12 15:05:00,176.23,177.25,175.49,177.06,35473.0,143.111,143.9393,142.51,143.785,35473.0
2020-03-12 15:10:00,176.93,178.49,176.92,177.36,23050.0,143.6794,144.9462,143.6713,144.0286,23050.0
2020-03-12 15:15:00,177.23,177.23,175.51,175.51,31358.0,143.923,143.923,142.5263,142.5263,31358.0
2020-03-12 15:20:00,175.53,175.74,174.77,175.44,36828.0,142.5425,142.7131,141.9253,142.4694,36828.0
2020-03-12 15:25:00,175.42,175.71,174.85,175.18,41928.0,142.4532,142.6887,141.9903,142.2583,41928.0
2020-03-12 15:30:00,175.16,175.65,174.43,174.74,40890.0,142.2421,142.64,141.6492,141.901,40890.0
2020-03-12 15:35:00,174.68,175.38,174.06,174.73,45516.0,141.8523,142.4207,141.3488,141.8929,45516.0
2020-03-12 15:40:00,174.71,176.51,174.51,174.95,60777.0,141.8766,143.3383,141.7142,142.0715,60777.0
2020-03-12 15:45:00,174.95,175.86,174.58,175.47,53737.0,142.0715,142.8105,141.7711,142.4938,53737.0
2020-03-12 15:50:00,175.29,177.27,174.93,175.09,125065.0,142.3476,143.9555,142.0553,142.1852,125065.0
2020-03-12 15:55:00,175.06,175.22,171.25,172.24,259579.0,142.1608,142.2908,139.0669,139.8708,259579.0
2020-03-13 09:30:00,180.27,184.16,178.4,180.86,88760.0,146.3917,149.5507,144.8732,146.8709,88760.0
2020-03-13 09:35:00,180.87,180.94,179.05,179.17,43294.0,146.879,146.9358,145.401,145.4985,43294.0
2020-03-13 09:40:00,179.09,179.09,175.54,176.35,35309.0,145.4335,145.4335,142.5506,143.2084,35309.0
2020-03-13 09:45:00,176.42,177.35,174.25,174.25,42320.0,143.2653,144.0205,141.5031,141.5031,42320.0
2020-03-13 09:50:00,174.33,174.36,172.66,172.69,37706.0,141.568,141.5924,140.2119,140.2362,37706.0
2020-03-13 09:55:00,172.7,173.12,171.01,172.96,79820.0,140.2444,140.5854,138.872,140.4555,79820.0
2020-03-13 10:00:00,172.63,174.41,171.53,174.18,36567.0,140.1875,141.633,139.2942,141.4462,36567.0
2020-03-13 10:05:00,174.22,174.22,172.58,172.78,31011.0,141.4787,141.4787,140.1469,140.3093,31011.0
2020-03-13 10:10:00,172.55,173.33,172.51,172.97,21968.0,140.1226,140.756,140.0901,140.4636,21968.0
2020-03-13 10:15:00,173.09,176.48,173.08,176.11,37747.0,140.5611,143.314,140.553,143.0135,37747.0
2020-03-13 10:20:00,176.1,176.46,175.4,176.0,20348.0,143.0054,143.2977,142.437,142.9242,20348.0
2020-03-13 10:25:00,176.0,176.45,174.9,175.17,32852.0,142.9242,143.2896,142.0309,142.2502,32852.0
2020-03-13 10:30:00,175.2,175.67,173.41,173.42,37723.0,142.2745,142.6562,140.8209,140.8291,37723.0
2020-03-13 10:35:00,173.42,173.95,172.76,173.22,30437.0,140.8291,141.2595,140.2931,140.6666,30437.0
2020-03-13 10:40:00,173.17,173.17,171.75,172.1,31803.0,140.626,140.626,139.4729,139.7571,31803.0
2020-03-13 10:45:00,172.1,172.19,171.01,171.11,38775.0,139.7571,139.8302,138.872,138.9532,38775.0
2020-03-13 10:50:00,171.19,171.5,170.99,171.05,37990.0,139.0181,139.2699,138.8557,138.9045,37990.0
2020-03-13 10:55:00,171.04,171.12,169.39,170.32,41750.0,138.8963,138.9613,137.5564,138.3116,41750.0
2020-03-13 11:00:00,170.34,171.63,170.33,171.4,14553.0,138.3279,139.3755,138.3198,139.1887,14553.0
2020-03-13 11:05:00,171.43,171.94,170.99,171.94,35688.0,139.213,139.6272,138.8557,139.6272,35688.0
2020-03-13 11:10:00,171.8,172.41,171.18,172.31,15033.0,139.5135,140.0089,139.01,139.9277,15033.0
2020-03-13 11:15:00,172.19,172.19,170.69,170.69,11480.0,139.8302,139.8302,138.6121,138.6121,11480.0
2020-03-13 11:20:00,170.88,171.35,170.24,170.46,9752.0,138.7664,139.1481,138.2467,138.4253,9752.0
2020-03-13 11:25:00,170.38,170.49,168.59,168.59,28524.0,138.3604,138.4497,136.9068,136.9068,28524.0
2020-03-13 11:30:00,168.71,169.21,166.57,167.3,37772.0,137.0042,137.4102,135.2664,135.8592,37772.0
2020-03-13 11:35:00,167.22,168.61,167.01,167.7,29856.0,135.7942,136.923,135.6237,136.184,29856.0
2020-03-13 11:40:00,167.57,167.68,166.54,166.58,26264.0,136.0784,136.1678,135.242,135.2745,26264.0
2020-03-13 11:45:00,166.69,167.4,166.69,167.03,29949.0,135.3638,135.9404,135.3638,135.6399,29949.0
2020-03-13 11:50:00,166.96,167.51,166.01,167.15,31709.0,135.5831,136.0297,134.8116,135.7374,31709.0
2020-03-13 11:55:00,167.31,168.12,167.03,167.5,33870.0,135.8673,136.5251,135.6399,136.0216,33870.0
2020-03-13 12:00:00,167.59,168.07,165.14,165.68,38367.0,136.0947,136.4845,134.1051,134.5436,38367.0
2020-03-13 12:05:00,165.77,165.88,164.86,165.78,21811.0,134.6167,134.7061,133.8777,134.6248,21811.0
2020-03-13 12:10:00,165.6,167.02,165.2,165.81,24277.0,134.4787,135.6318,134.1538,134.6492,24277.0
2020-03-13 12:15:00,165.7,166.4,165.25,165.48,23065.0,134.5599,135.1283,134.1944,134.3812,23065.0
2020-03-13 12:20:00,165.32,165.99,165.32,165.53,16536.0,134.2513,134.7954,134.2513,134.4218,16536.0
2020-03-13 12:25:00,165.43,165.53,164.84,165.21,23924.0,134.3406,134.4218,133.8615,134.162,23924.0
2020-03-13 12:30:00,164.99,167.52,164.76,167.12,27653.0,133.9833,136.0378,133.7965,135.713,27653.0
2020-03-13 12:35:00,166.93,167.49,166.6,167.32,34904.0,135.5587,136.0135,135.2907,135.8754,34904.0
2020-03-13 12:40:00,167.34,167.82,166.7,167.24,31414.0,135.8917,136.2815,135.3719,135.8105,31414.0
2020-03-13 12:45:00,167.18,167.64,166.83,167.47,28215.0,135.7617,136.1353,135.4775,135.9972,28215.0
2020-03-13 12:50:00,167.62,168.0,167.33,167.56,52166.0,136.1191,136.4276,135.8836,136.0703,52166.0
2020-03-13 12:55:00,167.53,167.77,167.18,167.37,37458.0,136.046,136.2409,135.7617,135.916,37458.0
2020-03-13 13:00:00,167.34,167.43,165.38,165.81,41325.0,135.8917,135.9648,134.3,134.6492,41325.0
2020-03-13 13:05:00,165.78,166.4,165.43,166.02,61590.0,134.6248,135.1283,134.3406,134.8197,61590.0
2020-03-13 13:10:00,166.1,166.67,165.73,166.65,36085.0,134.8847,135.3476,134.5842,135.3313,36085.0
2020-03-13 13:15:00,166.74,167.1,166.3,166.59,20731.0,135.4044,135.6968,135.0471,135.2826,20731.0
2020-03-13 13:20:00,166.68,167.82,166.57,167.69,25839.0,135.3557,136.2815,135.2664,136.1759,25839.0
2020-03-13 13:25:00,167.57,168.55,167.46,168.51,41372.0,136.0784,136.8743,135.9891,136.8418,41372.0
2020-03-13 13:30:00,168.53,169.12,168.47,168.47,28902.0,136.858,137.3372,136.8093,136.8093,28902.0
2020-03-13 13:35:00,168.63,168.63,166.99,167.37,28920.0,136.9392,136.9392,135.6074,135.916,28920.0
2020-03-13 13:40:00,167.4,167.84,167.07,167.44,24597.0,135.9404,136.2977,135.6724,135.9729,24597.0
2020-03-13 13:45:00,167.62,168.19,167.49,168.16,21488.0,136.1191,136.5819,136.0135,136.5576,21488.0
2020-03-13 13:50:00,168.12,168.58,167.82,168.35,22529.0,136.5251,136.8986,136.2815,136.7119,22529.0
2020-03-13 13:55:00,168.35,169.58,168.06,169.53,65952.0,136.7119,137.7107,136.4764,137.6701,65952.0
2020-03-13 14:00:00,169.59,169.87,168.8,169.67,35902.0,137.7188,137.9462,137.0773,137.7838,35902.0
2020-03-13 14:05:00,169.79,170.11,168.8,170.0,31254.0,137.8812,138.1411,137.0773,138.0518,31254.0
2020-03-13 14:10:00,170.0,170.27,168.46,169.52,41647.0,138.0518,138.271,136.8012,137.662,41647.0
2020-03-13 14:15:00,169.67,169.97,169.1,169.1,19232.0,137.7838,138.0274,137.3209,137.3209,19232.0
2020-03-13 14:20:00,169.32,169.9,169.01,169.9,19586.0,137.4996,137.9706,137.2478,137.9706,19586.0
2020-03-13 14:25:00,169.9,170.52,169.79,170.47,20875.0,137.9706,138.4741,137.8812,138.4335,20875.0
2020-03-13 14:30:00,170.31,170.64,169.77,170.19,38805.0,138.3035,138.5715,137.865,138.2061,38805.0
2020-03-13 14:35:00,170.18,170.2,168.43,168.8,35966.0,138.198,138.2142,136.7768,137.0773,35966.0
2020-03-13 14:40:00,168.68,170.21,167.89,170.08,22457.0,136.9798,138.2223,136.3383,138.1167,22457.0
2020-03-13 14:45:00,170.07,170.37,169.15,169.86,19704.0,138.1086,138.3522,137.3615,137.9381,19704.0
2020-03-13 14:50:00,169.94,170.78,169.48,170.56,26369.0,138.0031,138.6852,137.6295,138.5065,26369.0
2020-03-13 14:55:00,170.59,171.27,170.59,171.03,24857.0,138.5309,139.0831,138.5309,138.8882,24857.0
2020-03-13 15:00:00,171.03,172.55,170.86,171.45,28870.0,138.8882,140.1226,138.7502,139.2293,28870.0
2020-03-13 15:05:00,171.69,172.43,171.36,171.36,23056.0,139.4242,140.0251,139.1562,139.1562,23056.0
2020-03-13 15:10:00,171.39,171.78,170.47,171.78,25024.0,139.1806,139.4973,138.4335,139.4973,25024.0
2020-03-13 15:15:00,171.65,173.05,171.37,172.44,52397.0,139.3917,140.5286,139.1643,140.0332,52397.0
2020-03-13 15:20:00,172.27,173.59,171.7,172.57,39428.0,139.8952,140.9671,139.4323,140.1388,39428.0
2020-03-13 15:25:00,172.45,174.34,172.45,174.34,40458.0,140.0413,141.5762,140.0413,141.5762,40458.0
2020-03-13 15:30:00,174.06,174.36,170.65,172.04,63357.0,141.3488,141.5924,138.5796,139.7084,63357.0
2020-03-13 15:35:00,171.62,174.64,170.85,174.05,40415.0,139.3673,141.8198,138.742,141.3407,40415.0
2020-03-13 15:40:00,173.97,176.0,173.06,175.49,37335.0,141.2757,142.9242,140.5367,142.51,37335.0
2020-03-13 15:45:00,175.84,177.13,175.54,176.15,59337.0,142.7943,143.8418,142.5506,143.046,59337.0
2020-03-13 15:50:00,176.25,180.1,176.2,179.94,112293.0,143.1272,146.2537,143.0866,146.1237,112293.0
2020-03-13 15:55:00,179.84,182.01,177.99,182.0,276757.0,146.0425,147.8047,144.5402,147.7966,276757.0
2020-03-16 09:30:00,162.7,163.0,162.0,162.82,52298.0,132.1237,132.3673,131.5552,132.2211,52298.0
2020-03-16 09:35:00,162.82,162.82,162.82,162.82,0.0,132.2211,132.2211,132.2211,132.2211,0.0
2020-03-16 09:40:00,162.82,162.82,162.82,162.82,0.0,132.2211,132.2211,132.2211,132.2211,0.0
2020-03-16 09:45:00,160.0,162.0,160.0,160.06,75963.0,129.9311,131.5552,129.9311,129.9798,75963.0
2020-03-16 09:50:00,160.09,161.87,160.06,161.61,57391.0,130.0042,131.4497,129.9798,131.2385,57391.0
2020-03-16 09:55:00,161.61,164.29,161.61,163.49,57604.0,131.2385,133.4149,131.2385,132.7652,57604.0
2020-03-16 10:00:00,163.49,164.49,163.45,163.45,52092.0,132.7652,133.5773,132.7327,132.7327,52092.0
2020-03-16 10:05:00,163.43,164.87,163.33,164.07,42096.0,132.7165,133.8859,132.6353,133.2362,42096.0
2020-03-16 10:10:00,164.22,164.29,162.29,162.44,51116.0,133.358,133.4149,131.7907,131.9125,51116.0
2020-03-16 10:15:00,162.29,162.36,160.93,160.93,23395.0,131.7907,131.8476,130.6863,130.6863,23395.0
2020-03-16 10:20:00,160.83,160.83,160.06,160.06,44075.0,130.6051,130.6051,129.9798,129.9798,44075.0
2020-03-16 10:25:00,160.01,160.23,158.42,158.59,39106.0,129.9392,130.1179,128.648,128.7861,39106.0
2020-03-16 10:30:00,158.67,160.86,158.58,160.73,37820.0,128.851,130.6295,128.7779,130.5239,37820.0
2020-03-16 10:35:00,160.73,162.79,160.27,162.78,44392.0,130.5239,132.1968,130.1503,132.1886,44392.0
2020-03-16 10:40:00,162.65,163.03,161.84,162.16,30577.0,132.0831,132.3917,131.4253,131.6852,30577.0
2020-03-16 10:45:00,162.2,163.52,162.15,162.58,31966.0,131.7176,132.7896,131.677,132.0262,31966.0
2020-03-16 10:50:00,162.69,162.9,161.19,162.77,23619.0,132.1156,132.2861,130.8974,132.1805,23619.0
2020-03-16 10:55:00,162.78,164.06,161.57,162.1,35541.0,132.1886,133.2281,131.206,131.6364,35541.0
2020-03-16 11:00:00,162.1,163.64,161.49,161.87,46041.0,131.6364,132.887,131.1411,131.4497,46041.0
2020-03-16 11:05:00,161.86,163.65,161.75,162.71,46486.0,131.4415,132.8951,131.3522,132.1318,46486.0
2020-03-16 11:10:00,162.79,164.36,162.79,163.82,29185.0,132.1968,133.4717,132.1968,133.0332,29185.0
2020-03-16 11:15:00,163.82,165.7,163.42,165.46,47134.0,133.0332,134.5599,132.7084,134.365,47134.0
2020-03-16 11:20:00,165.36,168.32,165.11,168.25,41201.0,134.2838,136.6875,134.0808,136.6307,41201.0
2020-03-16 11:25:00,168.16,168.46,166.83,166.83,72196.0,136.5576,136.8012,135.4775,135.4775,72196.0
2020-03-16 11:30:00,167.05,167.67,164.54,164.77,24484.0,135.6562,136.1597,133.6179,133.8047,24484.0
2020-03-16 11:35:00,164.97,166.11,164.52,165.8,20477.0,133.9671,134.8928,133.6016,134.6411,20477.0
2020-03-16 11:40:00,165.8,165.94,164.17,164.64,30190.0,134.6411,134.7548,133.3174,133.6991,30190.0
2020-03-16 11:45:00,164.79,164.94,163.78,164.36,15063.0,133.8209,133.9427,133.0007,133.4717,15063.0
2020-03-16 11:50:00,164.28,164.7,163.0,163.7,57561.0,133.4067,133.7478,132.3673,132.9357,57561.0
2020-03-16 11:55:00,163.78,164.05,162.93,163.95,47226.0,133.0007,133.22,132.3104,133.1388,47226.0
2020-03-16 12:00:00,163.85,163.89,162.37,162.45,17003.0,133.0576,133.09,131.8557,131.9207,17003.0
2020-03-16 12:05:00,162.45,163.46,161.57,163.18,48021.0,131.9207,132.7408,131.206,132.5135,48021.0
2020-03-16 12:10:00,163.1,163.11,161.98,162.04,23322.0,132.4485,132.4566,131.539,131.5877,23322.0
2020-03-16 12:15:00,162.04,162.36,161.99,162.22,28800.0,131.5877,131.8476,131.5471,131.7339,28800.0
2020-03-16 12:20:00,162.02,162.83,161.52,162.83,88719.0,131.5715,132.2292,131.1654,132.2292,88719.0
2020-03-16 12:25:00,162.82,164.13,162.46,163.08,22749.0,132.2211,133.2849,131.9288,132.4323,22749.0
2020-03-16 12:30:00,163.06,163.28,162.25,162.68,22687.0,132.416,132.5947,131.7582,132.1074,22687.0
2020-03-16 12:35:00,162.83,163.12,161.72,162.46,34559.0,132.2292,132.4647,131.3278,131.9288,34559.0
2020-03-16 12:40:00,162.51,163.44,162.5,162.76,22851.0,131.9694,132.7246,131.9613,132.1724,22851.0
2020-03-16 12:45:00,162.88,162.88,161.94,162.09,39307.0,132.2698,132.2698,131.5065,131.6283,39307.0
2020-03-16 12:50:00,162.3,162.52,161.5,162.0,51253.0,131.7988,131.9775,131.1492,131.5552,51253.0
2020-03-16 12:55:00,162.0,162.75,162.0,162.39,28384.0,131.5552,132.1643,131.5552,131.8719,28384.0
2020-03-16 13:00:00,162.51,162.55,162.2,162.33,25327.0,131.9694,132.0019,131.7176,131.8232,25327.0
2020-03-16 13:05:00,162.24,162.53,162.06,162.53,50611.0,131.7501,131.9856,131.6039,131.9856,50611.0
2020-03-16 13:10:00,162.52,162.97,162.4,162.5,23413.0,131.9775,132.3429,131.8801,131.9613,23413.0
2020-03-16 13:15:00,162.49,162.49,161.5,161.5,55388.0,131.9531,131.9531,131.1492,131.1492,55388.0
2020-03-16 13:20:00,161.65,161.65,160.23,160.94,26031.0,131.271,131.271,130.1179,130.6944,26031.0
2020-03-16 13:25:00,160.92,160.97,159.88,159.94,27025.0,130.6782,130.7188,129.8336,129.8824,27025.0
2020-03-16 13:30:00,159.94,159.94,159.11,159.29,100005.0,129.8824,129.8824,129.2083,129.3545,100005.0
2020-03-16 13:35:00,159.26,159.42,158.66,158.84,66748.0,129.3302,129.4601,128.8429,128.9891,66748.0
2020-03-16 13:40:00,158.84,158.93,158.01,158.62,54957.0,128.9891,129.0622,128.3151,128.8104,54957.0
2020-03-16 13:45:00,158.52,159.34,158.39,159.15,33080.0,128.7292,129.3951,128.6237,129.2408,33080.0
2020-03-16 13:50:00,159.11,159.23,157.77,158.03,47775.0,129.2083,129.3058,128.1202,128.3313,47775.0
2020-03-16 13:55:00,158.03,158.87,157.94,157.94,20525.0,128.3313,129.0134,128.2582,128.2582,20525.0
2020-03-16 14:00:00,157.83,157.91,156.12,156.31,29828.0,128.1689,128.2339,126.7803,126.9345,29828.0
2020-03-16 14:05:00,156.35,157.18,155.36,155.46,48414.0,126.967,127.6411,126.1631,126.2443,48414.0
2020-03-16 14:10:00,155.39,156.19,155.26,155.95,31452.0,126.1874,126.8371,126.0819,126.6422,31452.0
2020-03-16 14:15:00,155.99,156.3,155.09,155.31,34033.0,126.6747,126.9264,125.9438,126.1225,34033.0
2020-03-16 14:20:00,155.31,155.94,154.59,154.63,34813.0,126.1225,126.6341,125.5378,125.5703,34813.0
2020-03-16 14:25:00,154.73,155.84,154.13,155.84,31941.0,125.6515,126.5529,125.1642,126.5529,31941.0
2020-03-16 14:30:00,155.67,156.9,155.0,156.64,42759.0,126.4148,127.4137,125.8707,127.2025,42759.0
2020-03-16 14:35:00,156.81,158.44,155.8,155.81,68589.0,127.3406,128.6643,126.5204,126.5285,68589.0
2020-03-16 14:40:00,155.89,156.04,154.1,154.2,44800.0,126.5935,126.7153,125.1399,125.2211,44800.0
2020-03-16 14:45:00,154.26,155.28,152.91,153.03,34438.0,125.2698,126.0981,124.1735,124.271,34438.0
2020-03-16 14:50:00,153.18,153.82,152.46,153.06,33863.0,124.3928,124.9125,123.8081,124.2953,33863.0
2020-03-16 14:55:00,152.92,154.08,152.3,153.19,37244.0,124.1816,125.1236,123.6782,124.4009,37244.0
2020-03-16 15:00:00,153.34,154.09,152.01,152.54,51218.0,124.5227,125.1318,123.4427,123.873,51218.0
2020-03-16 15:05:00,152.58,154.32,152.39,154.16,53047.0,123.9055,125.3185,123.7512,125.1886,53047.0
2020-03-16 15:10:00,154.1,155.07,154.04,154.7,70765.0,125.1399,125.9276,125.0912,125.6271,70765.0
2020-03-16 15:15:00,154.74,155.26,154.0,154.09,126245.0,125.6596,126.0819,125.0587,125.1318,126245.0
2020-03-16 15:20:00,154.17,154.75,153.21,154.01,78470.0,125.1967,125.6677,124.4171,125.0668,78470.0
2020-03-16 15:25:00,154.06,154.43,153.55,153.84,82788.0,125.1074,125.4079,124.6932,124.9287,82788.0
2020-03-16 15:30:00,153.7,154.01,151.53,151.94,116733.0,124.815,125.0668,123.0529,123.3858,116733.0
2020-03-16 15:35:00,151.91,152.27,149.5,150.0,94892.0,123.3614,123.6538,121.4044,121.8104,94892.0
2020-03-16 15:40:00,150.0,151.14,149.79,150.77,147487.0,121.8104,122.7362,121.6399,122.4357,147487.0
2020-03-16 15:45:00,150.91,151.83,149.75,150.36,233266.0,122.5494,123.2965,121.6074,122.1027,233266.0
2020-03-16 15:50:00,150.47,150.84,149.75,149.96,247221.0,122.1921,122.4925,121.6074,121.7779,247221.0
2020-03-16 15:55:00,150.0,150.01,148.37,148.54,409647.0,121.8104,121.8185,120.4867,120.6248,409647.0
2020-03-17 09:30:00,153.96,154.92,151.07,151.62,92083.0,125.0262,125.8058,122.6793,123.1259,92083.0
2020-03-17 09:35:00,151.82,152.29,150.01,150.26,28928.0,123.2884,123.67,121.8185,122.0215,28928.0
2020-03-17 09:40:00,150.35,151.41,150.0,150.97,50845.0,122.0946,122.9554,121.8104,122.5981,50845.0
2020-03-17 09:45:00,150.76,153.61,150.52,151.72,36043.0,122.4276,124.742,122.2327,123.2072,36043.0
2020-03-17 09:50:00,151.6,151.68,149.9,150.0,40925.0,123.1097,123.1747,121.7292,121.8104,40925.0
2020-03-17 09:55:00,150.0,150.65,149.99,150.08,44557.0,121.8104,122.3382,121.8023,121.8754,44557.0
2020-03-17 10:00:00,150.07,151.48,149.93,151.18,71994.0,121.8672,123.0123,121.7535,122.7686,71994.0
2020-03-17 10:05:00,151.39,153.9,151.39,153.64,45250.0,122.9392,124.9775,122.9392,124.7663,45250.0
2020-03-17 10:10:00,153.76,154.69,153.04,153.47,36143.0,124.8638,125.619,124.2791,124.6283,36143.0
2020-03-17 10:15:00,153.56,154.34,153.0,153.21,23777.0,124.7014,125.3348,124.2466,124.4171,23777.0
2020-03-17 10:20:00,153.06,154.08,152.65,153.43,26228.0,124.2953,125.1236,123.9624,124.5958,26228.0
2020-03-17 10:25:00,153.34,154.96,153.27,154.74,19428.0,124.5227,125.8383,124.4659,125.6596,19428.0
2020-03-17 10:30:00,154.64,154.71,152.41,152.41,32633.0,125.5784,125.6352,123.7675,123.7675,32633.0
2020-03-17 10:35:00,152.23,153.48,151.49,151.97,33148.0,123.6213,124.6364,123.0204,123.4102,33148.0
2020-03-17 10:40:00,151.84,153.19,151.73,152.84,28830.0,123.3046,124.4009,123.2153,124.1167,28830.0
2020-03-17 10:45:00,152.98,153.66,152.3,152.62,25745.0,124.2304,124.7826,123.6782,123.938,25745.0
2020-03-17 10:50:00,152.45,152.53,151.38,152.24,27615.0,123.8,123.8649,122.931,123.6294,27615.0
2020-03-17 10:55:00,152.07,153.34,151.82,152.93,16884.0,123.4914,124.5227,123.2884,124.1898,16884.0
2020-03-17 11:00:00,152.78,153.92,152.58,153.37,21036.0,124.0679,124.9937,123.9055,124.5471,21036.0
2020-03-17 11:05:00,153.54,154.43,153.44,154.07,15694.0,124.6851,125.4079,124.6039,125.1155,15694.0
2020-03-17 11:10:00,153.84,155.3,153.84,155.12,17362.0,124.9287,126.1144,124.9287,125.9682,17362.0
2020-03-17 11:15:00,155.13,155.99,154.3,155.94,18646.0,125.9763,126.6747,125.3023,126.6341,18646.0
2020-03-17 11:20:00,155.73,156.51,155.4,155.91,15469.0,126.4635,127.097,126.1956,126.6097,15469.0
2020-03-17 11:25:00,155.99,156.98,155.81,156.69,11730.0,126.6747,127.4786,126.5285,127.2431,11730.0
2020-03-17 11:30:00,156.6,157.91,156.59,157.15,32209.0,127.17,128.2339,127.1619,127.6167,32209.0
2020-03-17 11:35:00,157.07,157.16,156.34,156.5,27767.0,127.5517,127.6248,126.9589,127.0888,27767.0
2020-03-17 11:40:00,156.65,157.81,156.36,157.08,25809.0,127.2107,128.1527,126.9752,127.5598,25809.0
2020-03-17 11:45:00,157.18,157.98,157.08,157.52,21029.0,127.6411,128.2907,127.5598,127.9172,21029.0
2020-03-17 11:50:00,157.52,158.76,157.49,158.25,25145.0,127.9172,128.9241,127.8928,128.51,25145.0
2020-03-17 11:55:00,158.25,158.26,156.94,158.09,36964.0,128.51,128.5181,127.4462,128.38,36964.0
2020-03-17 12:00:00,158.21,158.86,157.93,158.26,17008.0,128.4775,129.0053,128.2501,128.5181,17008.0
2020-03-17 12:05:00,158.41,161.85,158.41,161.84,24546.0,128.6399,131.4334,128.6399,131.4253,24546.0
2020-03-17 12:10:00,161.85,164.12,161.61,164.12,32900.0,131.4334,133.2768,131.2385,133.2768,32900.0
2020-03-17 12:15:00,164.14,164.45,161.75,161.89,24104.0,133.2931,133.5448,131.3522,131.4659,24104.0
2020-03-17 12:20:00,161.93,162.52,160.43,161.13,19865.0,131.4984,131.9775,130.2803,130.8487,19865.0
2020-03-17 12:25:00,161.14,161.56,160.49,161.19,19484.0,130.8568,131.1979,130.329,130.8974,19484.0
2020-03-17 12:30:00,161.24,161.7,160.29,161.31,22818.0,130.9381,131.3116,130.1666,130.9949,22818.0
2020-03-17 12:35:00,161.53,161.53,160.15,160.61,18234.0,131.1736,131.1736,130.0529,130.4264,18234.0
2020-03-17 12:40:00,160.63,160.98,160.41,160.97,25601.0,130.4427,130.7269,130.264,130.7188,25601.0
2020-03-17 12:45:00,160.98,161.26,160.32,160.98,18385.0,130.7269,130.9543,130.1909,130.7269,18385.0
2020-03-17 12:50:00,161.0,161.16,160.39,160.93,23664.0,130.7432,130.8731,130.2478,130.6863,23664.0
2020-03-17 12:55:00,160.94,161.02,159.91,160.8,25699.0,130.6944,130.7594,129.858,130.5807,25699.0
2020-03-17 13:00:00,160.8,161.52,160.8,161.24,19194.0,130.5807,131.1654,130.5807,130.9381,19194.0
2020-03-17 13:05:00,161.41,161.62,160.68,160.68,21613.0,131.0761,131.2466,130.4833,130.4833,21613.0
2020-03-17 13:10:00,160.72,160.73,158.95,159.22,21431.0,130.5158,130.5239,129.0784,129.2977,21431.0
2020-03-17 13:15:00,159.24,160.88,159.23,160.49,18869.0,129.3139,130.6457,129.3058,130.329,18869.0
2020-03-17 13:20:00,160.62,161.58,160.53,161.37,19051.0,130.4346,131.2142,130.3615,131.0436,19051.0
2020-03-17 13:25:00,161.28,161.98,161.28,161.8,15047.0,130.9705,131.539,130.9705,131.3928,15047.0
2020-03-17 13:30:00,161.79,163.29,161.6,163.29,16131.0,131.3847,132.6028,131.2304,132.6028,16131.0
2020-03-17 13:35:00,163.38,164.41,163.38,163.9,18606.0,132.6759,133.5123,132.6759,133.0982,18606.0
2020-03-17 13:40:00,163.8,164.54,163.8,164.01,24527.0,133.0169,133.6179,133.0169,133.1875,24527.0
2020-03-17 13:45:00,164.01,164.74,163.97,164.16,18037.0,133.1875,133.7803,133.155,133.3093,18037.0
2020-03-17 13:50:00,164.12,164.22,163.58,163.75,18536.0,133.2768,133.358,132.8383,132.9763,18536.0
2020-03-17 13:55:00,163.75,164.48,163.59,164.21,17380.0,132.9763,133.5692,132.8464,133.3499,17380.0
2020-03-17 14:00:00,164.11,164.61,163.34,164.58,20498.0,133.2687,133.6747,132.6434,133.6504,20498.0
2020-03-17 14:05:00,164.47,166.29,164.24,166.27,24500.0,133.561,135.039,133.3743,135.0228,24500.0
2020-03-17 14:10:00,166.28,166.93,166.13,166.86,25756.0,135.0309,135.5587,134.9091,135.5019,25756.0
2020-03-17 14:15:00,166.86,167.77,166.79,167.71,21800.0,135.5019,136.2409,135.445,136.1921,21800.0
2020-03-17 14:20:00,167.71,167.98,166.29,166.4,20608.0,136.1921,136.4114,135.039,135.1283,20608.0
2020-03-17 14:25:00,166.35,166.96,166.09,166.59,18865.0,135.0877,135.5831,134.8766,135.2826,18865.0
2020-03-17 14:30:00,166.67,167.18,166.62,167.03,17648.0,135.3476,135.7617,135.307,135.6399,17648.0
2020-03-17 14:35:00,167.05,168.43,166.88,168.05,29087.0,135.6562,136.7768,135.5181,136.4682,29087.0
2020-03-17 14:40:00,168.04,168.06,166.52,166.52,22388.0,136.4601,136.4764,135.2258,135.2258,22388.0
2020-03-17 14:45:00,166.51,166.51,164.98,165.13,21582.0,135.2177,135.2177,133.9752,134.097,21582.0
2020-03-17 14:50:00,165.31,165.53,163.49,163.84,41061.0,134.2432,134.4218,132.7652,133.0494,41061.0
2020-03-17 14:55:00,163.96,164.54,162.91,164.24,20793.0,133.1469,133.6179,132.2942,133.3743,20793.0
2020-03-17 15:00:00,164.1,164.2,161.5,161.81,25209.0,133.2606,133.3418,131.1492,131.4009,25209.0
2020-03-17 15:05:00,162.03,162.91,161.57,161.66,42341.0,131.5796,132.2942,131.206,131.2791,42341.0
2020-03-17 15:10:00,161.86,162.63,161.63,161.98,15398.0,131.4415,132.0668,131.2548,131.539,15398.0
2020-03-17 15:15:00,161.91,162.56,161.47,162.16,23259.0,131.4821,132.01,131.1248,131.6852,23259.0
2020-03-17 15:20:00,162.16,162.81,161.79,162.22,35829.0,131.6852,132.213,131.3847,131.7339,35829.0
2020-03-17 15:25:00,162.22,162.53,161.6,161.68,29931.0,131.7339,131.9856,131.2304,131.2954,29931.0
2020-03-17 15:30:00,161.68,161.93,160.88,161.08,39710.0,131.2954,131.4984,130.6457,130.8081,39710.0
2020-03-17 15:35:00,160.98,162.28,160.98,162.06,38567.0,130.7269,131.7826,130.7269,131.6039,38567.0
2020-03-17 15:40:00,162.14,164.1,162.1,163.61,42178.0,131.6689,133.2606,131.6364,132.8627,42178.0
2020-03-17 15:45:00,163.63,163.63,161.93,162.73,44329.0,132.8789,132.8789,131.4984,132.148,44329.0
2020-03-17 15:50:00,162.82,166.44,162.16,166.44,78886.0,132.2211,135.1608,131.6852,135.1608,78886.0
2020-03-17 15:55:00,166.45,167.12,163.8,166.02,242713.0,135.1689,135.713,133.0169,134.8197,242713.0
2020-03-18 09:30:00,156.0,157.88,154.11,155.22,57516.0,126.6828,128.2095,125.148,126.0494,57516.0
2020-03-18 09:35:00,155.08,156.21,153.68,153.68,24967.0,125.9357,126.8533,124.7988,124.7988,24967.0
2020-03-18 09:40:00,154.1,154.37,153.01,153.66,34993.0,125.1399,125.3591,124.2547,124.7826,34993.0
2020-03-18 09:45:00,153.57,153.61,151.46,151.8,30228.0,124.7095,124.742,122.996,123.2721,30228.0
2020-03-18 09:50:00,151.8,153.55,151.8,153.34,20618.0,123.2721,124.6932,123.2721,124.5227,20618.0
2020-03-18 09:55:00,153.36,155.97,152.22,155.25,30239.0,124.5389,126.6584,123.6132,126.0738,30239.0
2020-03-18 10:00:00,155.22,157.94,154.95,157.68,28331.0,126.0494,128.2582,125.8301,128.0471,28331.0
2020-03-18 10:05:00,157.79,157.8,154.73,154.95,28890.0,128.1364,128.1445,125.6515,125.8301,28890.0
2020-03-18 10:10:00,154.92,155.44,154.23,155.22,34974.0,125.8058,126.228,125.2454,126.0494,34974.0
2020-03-18 10:15:00,155.14,156.08,155.06,155.23,25868.0,125.9844,126.7478,125.9195,126.0575,25868.0
2020-03-18 10:20:00,155.12,155.77,154.63,155.13,19438.0,125.9682,126.496,125.5703,125.9763,19438.0
2020-03-18 10:25:00,155.27,157.11,155.27,156.93,17346.0,126.09,127.5842,126.09,127.438,17346.0
2020-03-18 10:30:00,156.75,158.75,156.74,158.38,40592.0,127.2919,128.916,127.2837,128.6155,40592.0
2020-03-18 10:35:00,158.46,158.95,157.65,158.01,29188.0,128.6805,129.0784,128.0227,128.3151,29188.0
2020-03-18 10:40:00,157.94,159.1,157.94,158.55,22518.0,128.2582,129.2002,128.2582,128.7536,22518.0
2020-03-18 10:45:00,158.56,158.7,156.26,156.57,24737.0,128.7617,128.8754,126.8939,127.1457,24737.0
2020-03-18 10:50:00,156.59,156.94,155.04,155.07,30967.0,127.1619,127.4462,125.9032,125.9276,30967.0
2020-03-18 10:55:00,155.12,155.51,154.01,154.3,42920.0,125.9682,126.2849,125.0668,125.3023,42920.0
2020-03-18 11:00:00,154.2,154.52,153.56,153.82,39289.0,125.2211,125.4809,124.7014,124.9125,39289.0
2020-03-18 11:05:00,153.8,155.22,153.52,154.24,27923.0,124.8963,126.0494,124.6689,125.2536,27923.0
2020-03-18 11:10:00,154.23,154.96,153.68,154.0,23679.0,125.2454,125.8383,124.7988,125.0587,23679.0
2020-03-18 11:15:00,154.01,154.37,153.23,153.87,17616.0,125.0668,125.3591,124.4334,124.9531,17616.0
2020-03-18 11:20:00,154.05,155.71,154.05,155.47,25629.0,125.0993,126.4473,125.0993,126.2524,25629.0
2020-03-18 11:25:00,155.38,155.38,153.13,153.76,28213.0,126.1793,126.1793,124.3522,124.8638,28213.0
2020-03-18 11:30:00,153.91,154.79,153.08,154.18,17331.0,124.9856,125.7002,124.3116,125.2048,17331.0
2020-03-18 11:35:00,153.8,155.48,153.79,154.31,43893.0,124.8963,126.2605,124.8881,125.3104,43893.0
2020-03-18 11:40:00,154.24,154.24,152.89,153.07,23886.0,125.2536,125.2536,124.1573,124.3034,23886.0
2020-03-18 11:45:00,153.05,153.76,152.61,152.85,27187.0,124.2872,124.8638,123.9299,124.1248,27187.0
2020-03-18 11:50:00,153.0,153.56,152.12,152.83,30349.0,124.2466,124.7014,123.532,124.1085,30349.0
2020-03-18 11:55:00,152.75,153.35,152.44,152.97,19477.0,124.0436,124.5308,123.7918,124.2222,19477.0
2020-03-18 12:00:00,152.94,152.97,152.17,152.27,17900.0,124.1979,124.2222,123.5726,123.6538,17900.0
2020-03-18 12:05:00,152.27,152.5,150.22,150.37,29897.0,123.6538,123.8406,121.989,122.1109,29897.0
2020-03-18 12:10:00,150.28,150.99,149.34,149.61,30963.0,122.0378,122.6143,121.2744,121.4937,30963.0
2020-03-18 12:15:00,149.62,150.66,149.32,150.57,34868.0,121.5018,122.3464,121.2582,122.2733,34868.0
2020-03-18 12:20:00,150.52,151.42,149.96,150.11,105530.0,122.2327,122.9635,121.7779,121.8997,105530.0
2020-03-18 12:25:00,150.02,150.56,149.92,150.4,37484.0,121.8266,122.2652,121.7454,122.1352,37484.0
2020-03-18 12:30:00,150.41,150.49,149.99,150.21,35368.0,122.1433,122.2083,121.8023,121.9809,35368.0
2020-03-18 12:35:00,150.17,150.67,150.0,150.67,60962.0,121.9484,122.3545,121.8104,122.3545,60962.0
2020-03-18 12:40:00,150.56,150.56,150.0,150.22,28097.0,122.2652,122.2652,121.8104,121.989,28097.0
2020-03-18 12:45:00,150.38,150.5,149.52,150.19,31302.0,122.119,122.2164,121.4206,121.9647,31302.0
2020-03-18 12:50:00,150.0,150.89,149.79,150.33,8707.0,121.8104,122.5331,121.6399,122.0784,8707.0
2020-03-18 12:55:00,150.33,150.48,149.97,149.97,2700.0,122.0784,122.2002,121.786,121.786,2700.0
2020-03-18 13:00:00,149.97,149.97,149.97,149.97,0.0,121.786,121.786,121.786,121.786,0.0
2020-03-18 13:05:00,149.97,149.97,149.97,149.97,0.0,121.786,121.786,121.786,121.786,0.0
2020-03-18 13:10:00,148.98,150.17,148.87,149.69,22558.0,120.9821,121.9484,120.8928,121.5587,22558.0
2020-03-18 13:15:00,149.69,150.52,149.31,150.52,32817.0,121.5587,122.2327,121.2501,122.2327,32817.0
2020-03-18 13:20:00,150.4,150.4,149.02,149.88,37349.0,122.1352,122.1352,121.0146,121.7129,37349.0
2020-03-18 13:25:00,150.26,150.26,148.81,149.69,33318.0,122.0215,122.0215,120.844,121.5587,33318.0
2020-03-18 13:30:00,149.48,149.58,148.38,148.45,52433.0,121.3881,121.4693,120.4948,120.5517,52433.0
2020-03-18 13:35:00,148.53,150.9,148.53,150.25,28377.0,120.6167,122.5413,120.6167,122.0134,28377.0
2020-03-18 13:40:00,150.24,150.24,148.7,149.32,32669.0,122.0053,122.0053,120.7547,121.2582,32669.0
2020-03-18 13:45:00,149.39,149.44,147.75,148.67,30252.0,121.315,121.3556,119.9832,120.7303,30252.0
2020-03-18 13:50:00,148.71,148.83,147.74,148.32,36036.0,120.7628,120.8603,119.9751,120.4461,36036.0
2020-03-18 13:55:00,148.85,148.85,147.88,148.45,20081.0,120.8765,120.8765,120.0888,120.5517,20081.0
2020-03-18 14:00:00,148.51,149.19,147.75,147.88,24058.0,120.6004,121.1526,119.9832,120.0888,24058.0
2020-03-18 14:05:00,147.81,147.96,145.89,146.03,30541.0,120.032,120.1538,118.4728,118.5865,30541.0
2020-03-18 14:10:00,146.14,146.14,143.3,143.3,50145.0,118.6758,118.6758,116.3695,116.3695,50145.0
2020-03-18 14:15:00,143.24,144.01,140.74,141.09,44833.0,116.3208,116.9461,114.2906,114.5749,44833.0
2020-03-18 14:20:00,140.97,140.97,138.58,140.29,46701.0,114.4774,114.4774,112.5366,113.9252,46701.0
2020-03-18 14:25:00,140.12,140.43,139.16,139.85,40988.0,113.7871,114.0389,113.0076,113.5679,40988.0
2020-03-18 14:30:00,139.82,142.38,139.44,142.0,39060.0,113.5435,115.6224,113.2349,115.3138,39060.0
2020-03-18 14:35:00,142.08,144.63,142.08,144.63,37574.0,115.3788,117.4496,115.3788,117.4496,37574.0
2020-03-18 14:40:00,144.66,144.9,143.47,143.69,39774.0,117.4739,117.6688,116.5076,116.6862,39774.0
2020-03-18 14:45:00,143.79,143.98,141.37,142.02,38489.0,116.7674,116.9217,114.8022,115.3301,38489.0
2020-03-18 14:50:00,142.16,142.86,141.19,141.71,31461.0,115.4438,116.0122,114.6561,115.0783,31461.0
2020-03-18 14:55:00,141.63,145.9,141.63,145.78,32554.0,115.0134,118.4809,115.0134,118.3835,32554.0
2020-03-18 15:00:00,145.78,145.95,143.4,143.8,28634.0,118.3835,118.5215,116.4507,116.7756,28634.0
2020-03-18 15:05:00,143.8,144.9,143.25,144.04,32902.0,116.7756,117.6688,116.3289,116.9705,32902.0
2020-03-18 15:10:00,144.12,145.38,144.05,144.56,31884.0,117.0354,118.0586,116.9786,117.3927,31884.0
2020-03-18 15:15:00,144.56,144.58,141.89,142.55,47791.0,117.3927,117.409,115.2245,115.7605,47791.0
2020-03-18 15:20:00,142.6,143.99,141.72,142.12,46073.0,115.8011,116.9299,115.0865,115.4113,46073.0
2020-03-18 15:25:00,142.2,142.84,139.9,140.03,47162.0,115.4763,115.996,113.6085,113.7141,47162.0
2020-03-18 15:30:00,140.03,140.81,139.65,140.27,63510.0,113.7141,114.3475,113.4055,113.909,63510.0
2020-03-18 15:35:00,140.25,140.72,139.82,140.18,88578.0,113.8927,114.2744,113.5435,113.8359,88578.0
2020-03-18 15:40:00,140.25,142.16,140.11,141.93,71328.0,113.8927,115.4438,113.779,115.257,71328.0
2020-03-18 15:45:00,141.84,141.84,139.36,140.95,154981.0,115.1839,115.1839,113.17,114.4612,154981.0
2020-03-18 15:50:00,140.75,140.76,137.49,140.06,215997.0,114.2988,114.3069,111.6514,113.7384,215997.0
2020-03-18 15:55:00,140.14,143.0,138.49,142.97,262578.0,113.8034,116.1259,112.4635,116.1015,262578.0
2020-03-19 09:30:00,145.46,146.68,138.75,139.52,121197.0,118.1236,119.1143,112.6746,113.2999,121197.0
2020-03-19 09:35:00,139.51,140.0,137.1,137.66,49079.0,113.2918,113.6897,111.3347,111.7895,49079.0
2020-03-19 09:40:00,137.47,137.98,133.46,134.28,45840.0,111.6352,112.0493,108.3788,109.0447,45840.0
2020-03-19 09:45:00,134.24,134.24,131.8,132.08,54979.0,109.0122,109.0122,107.0307,107.2581,54979.0
2020-03-19 09:50:00,132.18,134.81,131.99,134.71,44925.0,107.3393,109.4751,107.185,109.3939,44925.0
2020-03-19 09:55:00,134.61,136.49,134.5,136.31,39601.0,109.3126,110.8393,109.2233,110.6932,39601.0
2020-03-19 10:00:00,136.53,138.68,136.53,137.95,101835.0,110.8718,112.6178,110.8718,112.025,101835.0
2020-03-19 10:05:00,137.72,139.13,137.34,139.13,83574.0,111.8382,112.9832,111.5296,112.9832,83574.0
2020-03-19 10:10:00,139.37,140.0,138.35,139.15,41655.0,113.1781,113.6897,112.3498,112.9994,41655.0
2020-03-19 10:15:00,139.07,139.35,137.89,137.97,22986.0,112.9345,113.1619,111.9762,112.0412,22986.0
2020-03-19 10:20:00,137.96,139.19,137.02,137.55,16601.0,112.0331,113.0319,111.2697,111.7001,16601.0
2020-03-19 10:25:00,137.54,138.77,136.69,137.65,26345.0,111.692,112.6909,111.0018,111.7813,26345.0
2020-03-19 10:30:00,137.78,138.53,137.5,138.16,64429.0,111.8869,112.496,111.6595,112.1955,64429.0
2020-03-19 10:35:00,138.17,138.67,137.17,138.09,35810.0,112.2036,112.6096,111.3915,112.1386,35810.0
2020-03-19 10:40:00,138.32,138.43,136.89,137.71,26298.0,112.3254,112.4148,111.1642,111.8301,26298.0
2020-03-19 10:45:00,137.55,138.22,136.41,136.52,41232.0,111.7001,112.2442,110.7744,110.8637,41232.0
2020-03-19 10:50:00,136.6,137.59,136.53,136.87,23576.0,110.9287,111.7326,110.8718,111.1479,23576.0
2020-03-19 10:55:00,137.04,138.59,137.04,137.5,51596.0,111.286,112.5447,111.286,111.6595,51596.0
2020-03-19 11:00:00,137.35,138.16,137.12,137.63,23545.0,111.5377,112.1955,111.3509,111.7651,23545.0
2020-03-19 11:05:00,137.65,138.41,137.13,137.84,24991.0,111.7813,112.3985,111.3591,111.9356,24991.0
2020-03-19 11:10:00,137.59,138.58,137.38,138.38,28370.0,111.7326,112.5366,111.5621,112.3741,28370.0
2020-03-19 11:15:00,138.42,138.51,137.61,138.0,33806.0,112.4066,112.4797,111.7489,112.0656,33806.0
2020-03-19 11:20:00,138.02,140.86,138.01,140.23,23143.0,112.0818,114.3881,112.0737,113.8765,23143.0
2020-03-19 11:25:00,139.9,142.84,139.9,142.59,15094.0,113.6085,115.996,113.6085,115.793,15094.0
2020-03-19 11:30:00,142.91,146.65,142.4,146.54,83924.0,116.0528,119.09,115.6387,119.0006,83924.0
2020-03-19 11:35:00,146.31,146.53,144.45,144.72,81354.0,118.8139,118.9925,117.3034,117.5227,81354.0
2020-03-19 11:40:00,144.56,146.39,144.13,146.17,52728.0,117.3927,118.8788,117.0435,118.7002,52728.0
2020-03-19 11:45:00,146.0,146.9,145.72,146.54,23840.0,118.5621,119.293,118.3347,119.0006,23840.0
2020-03-19 11:50:00,146.69,147.87,146.48,147.11,20295.0,119.1224,120.0807,118.9519,119.4635,20295.0
2020-03-19 11:55:00,147.36,147.86,146.45,147.32,15946.0,119.6665,120.0726,118.9275,119.634,15946.0
2020-03-19 12:00:00,147.15,148.6,146.97,148.15,23020.0,119.496,120.6735,119.3498,120.3081,23020.0
2020-03-19 12:05:00,148.15,149.25,147.6,147.88,38030.0,120.3081,121.2013,119.8614,120.0888,38030.0
2020-03-19 12:10:00,147.92,148.35,147.11,148.0,38267.0,120.1213,120.4705,119.4635,120.1863,38267.0
2020-03-19 12:15:00,148.15,148.45,147.54,147.9,35583.0,120.3081,120.5517,119.8127,120.105,35583.0
2020-03-19 12:20:00,147.67,149.47,147.45,147.68,31183.0,119.9183,121.38,119.7396,119.9264,31183.0
2020-03-19 12:25:00,147.89,149.16,147.47,148.88,16004.0,120.0969,121.1283,119.7559,120.9009,16004.0
2020-03-19 12:30:00,148.81,149.87,148.6,149.51,27078.0,120.844,121.7048,120.6735,121.4125,27078.0
2020-03-19 12:35:00,149.28,150.0,149.04,149.54,24877.0,121.2257,121.8104,121.0308,121.4368,24877.0
2020-03-19 12:40:00,149.47,150.88,149.03,150.17,24837.0,121.38,122.525,121.0227,121.9484,24837.0
2020-03-19 12:45:00,150.2,150.63,149.38,150.63,20542.0,121.9728,122.322,121.3069,122.322,20542.0
2020-03-19 12:50:00,150.45,150.74,150.28,150.56,15954.0,122.1758,122.4113,122.0378,122.2652,15954.0
2020-03-19 12:55:00,150.58,151.7,150.56,151.08,22590.0,122.2814,123.1909,122.2652,122.6874,22590.0
2020-03-19 13:00:00,151.4,151.99,150.15,150.93,13437.0,122.9473,123.4264,121.9322,122.5656,13437.0
2020-03-19 13:05:00,150.68,151.19,150.23,150.81,23184.0,122.3626,122.7768,121.9972,122.4682,23184.0
2020-03-19 13:10:00,150.81,151.77,150.7,151.12,15277.0,122.4682,123.2478,122.3788,122.7199,15277.0
2020-03-19 13:15:00,150.98,151.75,150.1,151.05,40658.0,122.6062,123.2315,121.8916,122.6631,40658.0
2020-03-19 13:20:00,151.06,151.14,150.23,150.49,36493.0,122.6712,122.7362,121.9972,122.2083,36493.0
2020-03-19 13:25:00,150.62,151.0,150.09,150.56,23494.0,122.3139,122.6225,121.8835,122.2652,23494.0
2020-03-19 13:30:00,150.8,150.8,150.01,150.28,14965.0,122.46,122.46,121.8185,122.0378,14965.0
2020-03-19 13:35:00,150.3,151.28,150.22,151.12,40245.0,122.054,122.8498,121.989,122.7199,40245.0
2020-03-19 13:40:00,151.15,151.2,150.44,151.0,32148.0,122.7443,122.7849,122.1677,122.6225,32148.0
2020-03-19 13:45:00,151.0,151.99,150.84,151.64,28048.0,122.6225,123.4264,122.4925,123.1422,28048.0
2020-03-19 13:50:00,151.53,153.0,150.77,152.0,23717.0,123.0529,124.2466,122.4357,123.4345,23717.0
2020-03-19 13:55:00,152.2,152.48,151.38,151.83,13549.0,123.5969,123.8243,122.931,123.2965,13549.0
2020-03-19 14:00:00,151.83,151.92,149.97,149.97,14224.0,123.2965,123.3696,121.786,121.786,14224.0
2020-03-19 14:05:00,149.97,150.39,149.02,149.39,24662.0,121.786,122.1271,121.0146,121.315,24662.0
2020-03-19 14:10:00,149.34,149.97,148.83,149.89,24399.0,121.2744,121.786,120.8603,121.7211,24399.0
2020-03-19 14:15:00,149.76,152.49,149.75,152.39,24990.0,121.6155,123.8324,121.6074,123.7512,24990.0
2020-03-19 14:20:00,152.8,155.17,152.29,155.17,34646.0,124.0842,126.0088,123.67,126.0088,34646.0
2020-03-19 14:25:00,155.0,155.18,154.46,154.89,26380.0,125.8707,126.0169,125.4322,125.7814,26380.0
2020-03-19 14:30:00,154.93,156.35,154.83,156.12,23016.0,125.8139,126.967,125.7327,126.7803,23016.0
2020-03-19 14:35:00,156.06,156.98,155.96,156.65,27694.0,126.7315,127.4786,126.6503,127.2107,27694.0
2020-03-19 14:40:00,156.96,158.28,156.7,158.16,28051.0,127.4624,128.5343,127.2513,128.4369,28051.0
2020-03-19 14:45:00,158.18,158.18,156.33,156.72,17011.0,128.4531,128.4531,126.9508,127.2675,17011.0
2020-03-19 14:50:00,156.6,156.84,154.51,154.51,20731.0,127.17,127.3649,125.4728,125.4728,20731.0
2020-03-19 14:55:00,154.62,155.52,153.41,155.04,20976.0,125.5622,126.293,124.5795,125.9032,20976.0
2020-03-19 15:00:00,155.09,155.17,152.98,154.22,27208.0,125.9438,126.0088,124.2304,125.2373,27208.0
2020-03-19 15:05:00,154.19,154.49,153.25,153.42,28687.0,125.213,125.4566,124.4496,124.5877,28687.0
2020-03-19 15:10:00,153.44,155.79,152.98,154.91,29149.0,124.6039,126.5123,124.2304,125.7977,29149.0
2020-03-19 15:15:00,155.12,156.16,155.12,155.62,18830.0,125.9682,126.8127,125.9682,126.3742,18830.0
2020-03-19 15:20:00,155.8,157.09,155.71,157.09,32002.0,126.5204,127.568,126.4473,127.568,32002.0
2020-03-19 15:25:00,157.09,158.19,156.92,157.54,32903.0,127.568,128.4612,127.4299,127.9334,32903.0
2020-03-19 15:30:00,157.66,158.04,156.42,156.81,35616.0,128.0308,128.3394,127.0239,127.3406,35616.0
2020-03-19 15:35:00,156.79,156.89,155.71,156.1,39463.0,127.3243,127.4056,126.4473,126.764,39463.0
2020-03-19 15:40:00,156.02,158.33,155.16,158.06,55292.0,126.699,128.5749,126.0007,128.3557,55292.0
2020-03-19 15:45:00,157.93,158.14,157.0,157.15,67535.0,128.2501,128.4206,127.4949,127.6167,67535.0
2020-03-19 15:50:00,157.01,157.24,153.67,155.01,100295.0,127.503,127.6898,124.7907,125.8789,100295.0
2020-03-19 15:55:00,155.03,155.71,154.22,155.23,160164.0,125.8951,126.4473,125.2373,126.0575,160164.0
2020-03-20 09:30:00,155.4,155.78,150.05,154.9,289097.0,126.1956,126.5042,121.851,125.7895,289097.0
2020-03-20 09:35:00,154.45,155.75,154.04,154.78,23244.0,125.4241,126.4798,125.0912,125.6921,23244.0
2020-03-20 09:40:00,154.46,155.53,151.52,151.52,19880.0,125.4322,126.3011,123.0447,123.0447,19880.0
2020-03-20 09:45:00,151.25,152.03,149.88,151.77,29960.0,122.8255,123.4589,121.7129,123.2478,29960.0
2020-03-20 09:50:00,151.66,153.96,151.23,153.75,21165.0,123.1584,125.0262,122.8092,124.8557,21165.0
2020-03-20 09:55:00,153.58,153.64,152.6,152.98,51942.0,124.7176,124.7663,123.9218,124.2304,51942.0
2020-03-20 10:00:00,153.01,154.97,153.01,154.74,15964.0,124.2547,125.8464,124.2547,125.6596,15964.0
2020-03-20 10:05:00,154.91,154.92,152.39,152.61,24409.0,125.7977,125.8058,123.7512,123.9299,24409.0
2020-03-20 10:10:00,152.44,153.1,152.06,152.55,23857.0,123.7918,124.3278,123.4833,123.8812,23857.0
2020-03-20 10:15:00,152.77,154.61,152.74,153.24,27283.0,124.0598,125.554,124.0355,124.4415,27283.0
2020-03-20 10:20:00,153.14,154.34,152.08,154.33,16362.0,124.3603,125.3348,123.4995,125.3267,16362.0
2020-03-20 10:25:00,154.07,155.25,153.76,154.85,20946.0,125.1155,126.0738,124.8638,125.7489,20946.0
2020-03-20 10:30:00,154.63,155.1,153.69,154.7,14395.0,125.5703,125.9519,124.8069,125.6271,14395.0
2020-03-20 10:35:00,154.69,155.01,154.01,155.0,14559.0,125.619,125.8789,125.0668,125.8707,14559.0
2020-03-20 10:40:00,154.87,155.42,153.89,154.28,17036.0,125.7652,126.2118,124.9693,125.286,17036.0
2020-03-20 10:45:00,154.51,155.44,153.36,154.96,37230.0,125.4728,126.228,124.5389,125.8383,37230.0
2020-03-20 10:50:00,155.07,155.99,154.56,155.56,44713.0,125.9276,126.6747,125.5134,126.3255,44713.0
2020-03-20 10:55:00,155.38,155.94,154.44,154.52,17869.0,126.1793,126.6341,125.416,125.4809,17869.0
2020-03-20 11:00:00,154.23,155.43,154.12,155.43,27311.0,125.2454,126.2199,125.1561,126.2199,27311.0
2020-03-20 11:05:00,155.24,155.88,154.68,155.49,30108.0,126.0656,126.5854,125.6109,126.2687,30108.0
2020-03-20 11:10:00,155.52,156.51,154.78,154.95,43436.0,126.293,127.097,125.6921,125.8301,43436.0
2020-03-20 11:15:00,154.86,155.77,154.67,155.14,18193.0,125.757,126.496,125.6028,125.9844,18193.0
2020-03-20 11:20:00,154.86,154.94,151.88,151.89,30717.0,125.757,125.822,123.3371,123.3452,30717.0
2020-03-20 11:25:00,151.89,153.69,151.76,152.81,24242.0,123.3452,124.8069,123.2396,124.0923,24242.0
2020-03-20 11:30:00,152.86,154.85,152.43,153.61,30227.0,124.1329,125.7489,123.7837,124.742,30227.0
2020-03-20 11:35:00,153.45,154.49,152.58,152.98,18743.0,124.612,125.4566,123.9055,124.2304,18743.0
2020-03-20 11:40:00,152.83,154.47,152.82,153.78,14982.0,124.1085,125.4403,124.1004,124.88,14982.0
2020-03-20 11:45:00,153.76,154.12,153.24,153.86,23342.0,124.8638,125.1561,124.4415,124.945,23342.0
2020-03-20 11:50:00,153.96,154.4,152.95,153.49,26144.0,125.0262,125.3835,124.206,124.6445,26144.0
2020-03-20 11:55:00,153.5,153.99,152.57,152.96,19165.0,124.6526,125.0505,123.8974,124.2141,19165.0
2020-03-20 12:00:00,152.67,153.48,152.65,153.17,16549.0,123.9786,124.6364,123.9624,124.3847,16549.0
2020-03-20 12:05:00,152.52,152.98,152.18,152.42,24110.0,123.8568,124.2304,123.5807,123.7756,24110.0
2020-03-20 12:10:00,152.6,153.32,152.36,153.32,21402.0,123.9218,124.5065,123.7269,124.5065,21402.0
2020-03-20 12:15:00,153.19,153.36,152.91,153.35,25382.0,124.4009,124.5389,124.1735,124.5308,25382.0
2020-03-20 12:20:00,153.22,153.73,152.41,152.44,22518.0,124.4253,124.8394,123.7675,123.7918,22518.0
2020-03-20 12:25:00,152.45,153.09,152.31,153.09,26169.0,123.8,124.3197,123.6863,124.3197,26169.0
2020-03-20 12:30:00,152.93,153.51,152.06,152.82,13957.0,124.1898,124.6608,123.4833,124.1004,13957.0
2020-03-20 12:35:00,152.69,152.96,151.78,151.78,17279.0,123.9949,124.2141,123.2559,123.2559,17279.0
2020-03-20 12:40:00,151.78,152.65,151.51,152.29,13003.0,123.2559,123.9624,123.0366,123.67,13003.0
2020-03-20 12:45:00,152.3,153.6,152.21,153.18,12854.0,123.6782,124.7338,123.6051,124.3928,12854.0
2020-03-20 12:50:00,153.04,153.48,152.64,153.25,9668.0,124.2791,124.6364,123.9543,124.4496,9668.0
2020-03-20 12:55:00,153.27,154.22,152.69,152.83,9706.0,124.4659,125.2373,123.9949,124.1085,9706.0
2020-03-20 13:00:00,152.65,154.14,152.42,153.25,17380.0,123.9624,125.1724,123.7756,124.4496,17380.0
2020-03-20 13:05:00,153.01,154.2,153.01,153.98,9429.0,124.2547,125.2211,124.2547,125.0424,9429.0
2020-03-20 13:10:00,153.97,154.53,152.95,153.11,11369.0,125.0343,125.4891,124.206,124.3359,11369.0
2020-03-20 13:15:00,153.13,154.63,153.11,154.63,9953.0,124.3522,125.5703,124.3359,125.5703,9953.0
2020-03-20 13:20:00,154.45,154.46,151.97,151.97,12610.0,125.4241,125.4322,123.4102,123.4102,12610.0
2020-03-20 13:25:00,152.09,152.24,151.5,151.76,8550.0,123.5076,123.6294,123.0285,123.2396,8550.0
2020-03-20 13:30:00,151.78,152.56,151.51,152.04,9072.0,123.2559,123.8893,123.0366,123.467,9072.0
2020-03-20 13:35:00,152.07,152.52,151.04,152.52,8283.0,123.4914,123.8568,122.6549,123.8568,8283.0
2020-03-20 13:40:00,152.07,152.39,151.37,151.43,15305.0,123.4914,123.7512,122.9229,122.9717,15305.0
2020-03-20 13:45:00,151.65,152.34,151.0,151.0,9174.0,123.1503,123.7106,122.6225,122.6225,9174.0
2020-03-20 13:50:00,150.94,151.55,150.82,151.07,9501.0,122.5737,123.0691,122.4763,122.6793,9501.0
2020-03-20 13:55:00,151.07,151.61,150.86,151.53,7325.0,122.6793,123.1178,122.5088,123.0529,7325.0
2020-03-20 14:00:00,151.54,151.79,150.28,150.95,12804.0,123.061,123.264,122.0378,122.5819,12804.0
2020-03-20 14:05:00,151.19,151.89,151.04,151.31,15035.0,122.7768,123.3452,122.6549,122.8742,15035.0
2020-03-20 14:10:00,151.17,151.2,150.0,150.0,15886.0,122.7605,122.7849,121.8104,121.8104,15886.0
2020-03-20 14:15:00,150.0,150.15,149.05,149.99,24089.0,121.8104,121.9322,121.0389,121.8023,24089.0
2020-03-20 14:20:00,149.82,150.2,148.08,148.63,18386.0,121.6642,121.9728,120.2512,120.6979,18386.0
2020-03-20 14:25:00,148.85,148.85,147.78,148.59,14935.0,120.8765,120.8765,120.0076,120.6654,14935.0
2020-03-20 14:30:00,148.47,149.1,148.14,148.14,15690.0,120.5679,121.0795,120.2999,120.2999,15690.0
2020-03-20 14:35:00,148.25,148.39,147.02,147.66,11052.0,120.3893,120.503,119.3904,119.9102,11052.0
2020-03-20 14:40:00,147.58,148.04,147.07,147.59,15463.0,119.8452,120.2187,119.431,119.8533,15463.0
2020-03-20 14:45:00,147.59,148.05,147.36,147.61,21490.0,119.8533,120.2269,119.6665,119.8695,21490.0
2020-03-20 14:50:00,147.67,148.56,145.88,145.89,55384.0,119.9183,120.641,118.4647,118.4728,55384.0
2020-03-20 14:55:00,145.64,146.32,140.19,143.55,108797.0,118.2698,118.822,113.844,116.5725,108797.0
2020-03-20 15:00:00,144.35,144.95,142.41,142.68,30667.0,117.2222,117.7094,115.6468,115.866,30667.0
2020-03-20 15:05:00,142.74,143.58,142.13,143.38,35718.0,115.9148,116.5969,115.4194,116.4345,35718.0
2020-03-20 15:10:00,143.28,144.04,142.84,143.56,35618.0,116.3533,116.9705,115.996,116.5807,35618.0
2020-03-20 15:15:00,143.31,143.67,141.73,141.83,32924.0,116.3776,116.67,115.0946,115.1758,32924.0
2020-03-20 15:20:00,141.66,143.37,141.66,142.78,40943.0,115.0377,116.4264,115.0377,115.9473,40943.0
2020-03-20 15:25:00,142.6,144.62,142.22,144.21,54679.0,115.8011,117.4415,115.4925,117.1085,54679.0
2020-03-20 15:30:00,144.36,148.0,144.22,148.0,47765.0,117.2303,120.1863,117.1166,120.1863,47765.0
2020-03-20 15:35:00,147.78,147.91,145.33,145.55,70781.0,120.0076,120.1132,118.018,118.1967,70781.0
2020-03-20 15:40:00,145.83,150.74,145.78,149.62,100435.0,118.4241,122.4113,118.3835,121.5018,100435.0
2020-03-20 15:45:00,149.55,150.38,147.76,147.76,121257.0,121.445,122.119,119.9914,119.9914,121257.0
2020-03-20 15:50:00,148.45,157.21,147.86,156.83,310156.0,120.5517,127.6654,120.0726,127.3568,310156.0
2020-03-20 15:55:00,157.38,163.87,156.88,158.75,631673.0,127.8035,133.0738,127.3974,128.916,631673.0
2020-03-23 09:30:00,157.82,157.82,152.96,153.28,105966.0,128.1608,128.1608,124.2141,124.474,105966.0
2020-03-23 09:35:00,153.05,153.16,146.66,149.38,37201.0,124.2872,124.3765,119.0981,121.3069,37201.0
2020-03-23 09:40:00,149.81,151.88,149.23,149.98,35038.0,121.6561,123.3371,121.1851,121.7942,35038.0
2020-03-23 09:45:00,149.61,149.69,145.14,146.85,41550.0,121.4937,121.5587,117.8637,119.2524,41550.0
2020-03-23 09:50:00,146.84,148.48,146.45,146.82,37289.0,119.2443,120.576,118.9275,119.228,37289.0
2020-03-23 09:55:00,147.04,149.02,147.04,148.51,32932.0,119.4067,121.0146,119.4067,120.6004,32932.0
2020-03-23 10:00:00,148.85,148.85,145.74,146.54,36389.0,120.8765,120.8765,118.351,119.0006,36389.0
2020-03-23 10:05:00,146.5,148.59,146.5,148.21,26352.0,118.9682,120.6654,118.9682,120.3568,26352.0
2020-03-23 10:10:00,148.57,148.7,147.04,147.62,16576.0,120.6491,120.7547,119.4067,119.8777,16576.0
2020-03-23 10:15:00,147.76,148.29,147.36,147.38,49369.0,119.9914,120.4218,119.6665,119.6828,49369.0
2020-03-23 10:20:00,147.38,149.12,147.37,149.06,42297.0,119.6828,121.0958,119.6747,121.047,42297.0
2020-03-23 10:25:00,149.2,150.4,148.16,149.05,34533.0,121.1607,122.1352,120.3162,121.0389,34533.0
2020-03-23 10:30:00,149.24,149.28,146.22,146.22,31007.0,121.1932,121.2257,118.7408,118.7408,31007.0
2020-03-23 10:35:00,146.4,147.11,145.49,145.89,17280.0,118.8869,119.4635,118.148,118.4728,17280.0
2020-03-23 10:40:00,145.82,147.16,145.34,146.51,21115.0,118.4159,119.5041,118.0261,118.9763,21115.0
2020-03-23 10:45:00,146.26,146.79,144.73,144.73,24377.0,118.7733,119.2037,117.5308,117.5308,24377.0
2020-03-23 10:50:00,144.79,145.28,143.78,143.78,13799.0,117.5795,117.9774,116.7593,116.7593,13799.0
2020-03-23 10:55:00,143.96,144.27,142.84,143.08,35223.0,116.9055,117.1572,115.996,116.1909,35223.0
2020-03-23 11:00:00,143.08,143.67,142.43,143.31,18186.0,116.1909,116.67,115.663,116.3776,18186.0
2020-03-23 11:05:00,143.19,144.15,142.36,144.15,27117.0,116.2802,117.0598,115.6062,117.0598,27117.0
2020-03-23 11:10:00,143.92,144.37,141.58,141.87,26240.0,116.873,117.2384,114.9728,115.2083,26240.0
2020-03-23 11:15:00,141.76,142.59,140.64,141.77,43220.0,115.1189,115.793,114.2094,115.1271,43220.0
2020-03-23 11:20:00,142.08,143.01,141.01,141.37,26731.0,115.3788,116.134,114.5099,114.8022,26731.0
2020-03-23 11:25:00,141.51,142.0,140.36,140.79,17511.0,114.9159,115.3138,113.982,114.3312,17511.0
2020-03-23 11:30:00,140.72,141.78,140.53,140.76,24073.0,114.2744,115.1352,114.1201,114.3069,24073.0
2020-03-23 11:35:00,140.93,140.93,139.07,139.15,28180.0,114.4449,114.4449,112.9345,112.9994,28180.0
2020-03-23 11:40:00,139.09,139.46,137.56,138.15,46898.0,112.9507,113.2512,111.7083,112.1874,46898.0
2020-03-23 11:45:00,138.3,139.35,137.97,138.98,47076.0,112.3092,113.1619,112.0412,112.8614,47076.0
2020-03-23 11:50:00,139.03,141.18,138.9,139.76,19841.0,112.902,114.6479,112.7964,113.4948,19841.0
2020-03-23 11:55:00,139.75,141.74,139.71,141.49,33544.0,113.4867,115.1027,113.4542,114.8997,33544.0
2020-03-23 12:00:00,141.22,142.3,141.12,141.64,36940.0,114.6804,115.5575,114.5992,115.0215,36940.0
2020-03-23 12:05:00,141.71,142.49,140.41,140.64,65439.0,115.0783,115.7118,114.0226,114.2094,65439.0
2020-03-23 12:10:00,140.49,140.53,139.04,139.22,25039.0,114.0876,114.1201,112.9101,113.0563,25039.0
2020-03-23 12:15:00,139.38,139.38,138.18,138.68,70560.0,113.1862,113.1862,112.2117,112.6178,70560.0
2020-03-23 12:20:00,138.72,140.15,138.53,139.7,39871.0,112.6503,113.8115,112.496,113.4461,39871.0
2020-03-23 12:25:00,139.88,140.02,138.87,138.99,22534.0,113.5923,113.7059,112.7721,112.8695,22534.0
2020-03-23 12:30:00,139.11,139.11,138.17,138.6,22425.0,112.967,112.967,112.2036,112.5528,22425.0
2020-03-23 12:35:00,138.68,140.41,138.08,140.4,53246.0,112.6178,114.0226,112.1305,114.0145,53246.0
2020-03-23 12:40:00,140.47,142.3,140.47,142.0,15714.0,114.0714,115.5575,114.0714,115.3138,15714.0
2020-03-23 12:45:00,142.15,143.36,141.82,143.2,17423.0,115.4356,116.4183,115.1677,116.2883,17423.0
2020-03-23 12:50:00,143.2,143.91,142.74,143.54,19631.0,116.2883,116.8649,115.9148,116.5644,19631.0
2020-03-23 12:55:00,143.29,145.72,143.29,144.92,20653.0,116.3614,118.3347,116.3614,117.6851,20653.0
2020-03-23 13:00:00,144.96,144.96,142.86,142.86,15133.0,117.7176,117.7176,116.0122,116.0122,15133.0
2020-03-23 13:05:00,143.01,143.53,142.28,143.41,14038.0,116.134,116.5563,115.5412,116.4589,14038.0
2020-03-23 13:10:00,143.56,147.0,143.56,146.48,19092.0,116.5807,119.3742,116.5807,118.9519,19092.0
2020-03-23 13:15:00,146.82,146.82,145.28,146.0,13947.0,119.228,119.228,117.9774,118.5621,13947.0
2020-03-23 13:20:00,145.92,146.99,145.45,146.24,16270.0,118.4971,119.3661,118.1155,118.757,16270.0
2020-03-23 13:25:00,146.31,147.03,145.8,146.46,18374.0,118.8139,119.3985,118.3997,118.9357,18374.0
2020-03-23 13:30:00,146.0,146.28,144.75,146.18,33970.0,118.5621,118.7895,117.547,118.7083,33970.0
2020-03-23 13:35:00,146.11,146.11,144.54,144.99,30486.0,118.6514,118.6514,117.3765,117.7419,30486.0
2020-03-23 13:40:00,144.99,145.95,144.33,145.3,32548.0,117.7419,118.5215,117.206,117.9937,32548.0
2020-03-23 13:45:00,145.3,147.87,145.0,147.48,30432.0,117.9937,120.0807,117.75,119.764,30432.0
2020-03-23 13:50:00,147.74,147.74,145.55,145.83,21725.0,119.9751,119.9751,118.1967,118.4241,21725.0
2020-03-23 13:55:00,145.7,145.7,142.87,143.31,34722.0,118.3185,118.3185,116.0203,116.3776,34722.0
2020-03-23 14:00:00,143.5,143.66,142.03,142.79,13373.0,116.5319,116.6619,115.3382,115.9554,13373.0
2020-03-23 14:05:00,142.81,143.44,141.6,141.62,18231.0,115.9716,116.4832,114.989,115.0053,18231.0
2020-03-23 14:10:00,141.78,142.94,141.41,142.41,18937.0,115.1352,116.0772,114.8347,115.6468,18937.0
2020-03-23 14:15:00,142.26,142.62,141.56,141.67,18066.0,115.525,115.8173,114.9565,115.0459,18066.0
2020-03-23 14:20:00,141.8,142.18,141.45,141.62,20870.0,115.1514,115.46,114.8672,115.0053,20870.0
2020-03-23 14:25:00,141.81,143.55,141.34,142.76,13786.0,115.1595,116.5725,114.7779,115.931,13786.0
2020-03-23 14:30:00,142.53,142.82,141.3,141.52,17385.0,115.7442,115.9797,114.7454,114.924,17385.0
2020-03-23 14:35:00,141.63,142.29,140.58,141.52,14468.0,115.0134,115.5493,114.1607,114.924,14468.0
2020-03-23 14:40:00,141.62,142.8,141.49,142.31,15354.0,115.0053,115.9635,114.8997,115.5656,15354.0
2020-03-23 14:45:00,142.22,143.75,141.85,143.72,13119.0,115.4925,116.735,115.192,116.7106,13119.0
2020-03-23 14:50:00,143.71,143.71,141.42,141.43,24014.0,116.7025,116.7025,114.8428,114.851,24014.0
2020-03-23 14:55:00,141.75,141.77,140.5,140.5,24965.0,115.1108,115.1271,114.0957,114.0957,24965.0
2020-03-23 15:00:00,140.58,140.96,138.9,140.68,46911.0,114.1607,114.4693,112.7964,114.2419,46911.0
2020-03-23 15:05:00,140.91,141.24,139.21,139.21,40120.0,114.4287,114.6967,113.0482,113.0482,40120.0
2020-03-23 15:10:00,139.16,139.31,138.07,138.56,37406.0,113.0076,113.1294,112.1224,112.5203,37406.0
2020-03-23 15:15:00,138.88,139.36,137.62,138.05,30754.0,112.7802,113.17,111.757,112.1062,30754.0
2020-03-23 15:20:00,137.88,138.2,137.36,137.63,33403.0,111.9681,112.228,111.5458,111.7651,33403.0
2020-03-23 15:25:00,137.5,138.33,137.3,137.55,46124.0,111.6595,112.3335,111.4971,111.7001,46124.0
2020-03-23 15:30:00,137.58,138.04,137.01,137.1,70975.0,111.7245,112.098,111.2616,111.3347,70975.0
2020-03-23 15:35:00,137.15,138.33,136.72,137.96,50380.0,111.3753,112.3335,111.0261,112.0331,50380.0
2020-03-23 15:40:00,138.06,140.0,137.51,139.81,38064.0,112.1143,113.6897,111.6676,113.5354,38064.0
2020-03-23 15:45:00,139.81,140.49,138.79,139.28,54143.0,113.5354,114.0876,112.7071,113.105,54143.0
2020-03-23 15:50:00,139.1,140.6,138.52,139.64,95778.0,112.9588,114.1769,112.4878,113.3974,95778.0
2020-03-23 15:55:00,139.65,140.71,139.19,139.7,212566.0,113.4055,114.2663,113.0319,113.4461,212566.0
2020-03-24 09:30:00,147.22,149.42,146.1,149.12,54048.0,119.5528,121.3394,118.6433,121.0958,54048.0
2020-03-24 09:35:00,149.18,149.95,147.1,148.74,41898.0,121.1445,121.7698,119.4554,120.7872,41898.0
2020-03-24 09:40:00,147.96,148.95,146.86,146.86,28417.0,120.1538,120.9577,119.2605,119.2605,28417.0
2020-03-24 09:45:00,146.74,149.33,146.74,149.16,26530.0,119.163,121.2663,119.163,121.1283,26530.0
2020-03-24 09:50:00,149.16,149.21,147.78,147.81,18439.0,121.1283,121.1689,120.0076,120.032,18439.0
2020-03-24 09:55:00,147.8,148.76,147.54,148.49,29163.0,120.0238,120.8034,119.8127,120.5842,29163.0
2020-03-24 10:00:00,148.46,148.89,146.43,146.9,25133.0,120.5598,120.909,118.9113,119.293,25133.0
2020-03-24 10:05:00,146.97,147.34,145.6,145.71,43332.0,119.3498,119.6503,118.2373,118.3266,43332.0
2020-03-24 10:10:00,145.8,146.15,145.0,146.15,31818.0,118.3997,118.6839,117.75,118.6839,31818.0
2020-03-24 10:15:00,146.25,147.31,146.15,146.66,30918.0,118.7651,119.6259,118.6839,119.0981,30918.0
2020-03-24 10:20:00,146.65,147.78,146.65,147.78,15304.0,119.09,120.0076,119.09,120.0076,15304.0
2020-03-24 10:25:00,147.85,148.7,147.53,147.92,28298.0,120.0644,120.7547,119.8046,120.1213,28298.0
2020-03-24 10:30:00,147.93,148.01,147.36,147.37,22189.0,120.1294,120.1944,119.6665,119.6747,22189.0
2020-03-24 10:35:00,147.29,147.32,146.36,147.01,15217.0,119.6097,119.634,118.8545,119.3823,15217.0
2020-03-24 10:40:00,147.0,147.42,146.4,146.47,16846.0,119.3742,119.7153,118.8869,118.9438,16846.0
2020-03-24 10:45:00,146.52,146.78,146.01,146.4,23770.0,118.9844,119.1955,118.5702,118.8869,23770.0
2020-03-24 10:50:00,146.42,146.42,145.75,146.38,22984.0,118.9032,118.9032,118.3591,118.8707,22984.0
2020-03-24 10:55:00,146.37,146.59,145.34,145.34,23721.0,118.8626,119.0412,118.0261,118.0261,23721.0
2020-03-24 11:00:00,145.4,145.87,144.68,144.72,44407.0,118.0749,118.4565,117.4902,117.5227,44407.0
2020-03-24 11:05:00,144.82,145.43,144.71,144.81,21780.0,117.6039,118.0992,117.5145,117.5958,21780.0
2020-03-24 11:10:00,144.84,146.45,144.67,146.3,17947.0,117.6201,118.9275,117.4821,118.8057,17947.0
2020-03-24 11:15:00,146.26,147.34,146.18,146.66,11354.0,118.7733,119.6503,118.7083,119.0981,11354.0
2020-03-24 11:20:00,146.5,146.54,145.72,145.84,8800.0,118.9682,119.0006,118.3347,118.4322,8800.0
2020-03-24 11:25:00,145.92,146.58,145.92,146.5,10793.0,118.4971,119.0331,118.4971,118.9682,10793.0
2020-03-24 11:30:00,146.65,146.78,145.97,146.68,29012.0,119.09,119.1955,118.5378,119.1143,29012.0
2020-03-24 11:35:00,146.6,147.89,146.6,147.76,15799.0,119.0494,120.0969,119.0494,119.9914,15799.0
2020-03-24 11:40:00,147.91,149.15,147.79,148.81,25719.0,120.1132,121.1201,120.0157,120.844,25719.0
2020-03-24 11:45:00,148.89,149.66,148.71,149.59,16254.0,120.909,121.5343,120.7628,121.4774,16254.0
2020-03-24 11:50:00,149.66,151.88,149.66,149.98,56207.0,121.5343,123.3371,121.5343,121.7942,56207.0
2020-03-24 11:55:00,150.0,150.86,149.97,150.08,34464.0,121.8104,122.5088,121.786,121.8754,34464.0
2020-03-24 12:00:00,150.18,150.49,149.48,149.97,25400.0,121.9566,122.2083,121.3881,121.786,25400.0
2020-03-24 12:05:00,150.08,150.36,149.33,149.73,17107.0,121.8754,122.1027,121.2663,121.5911,17107.0
2020-03-24 12:10:00,149.74,150.12,149.46,149.75,23815.0,121.5993,121.9078,121.3719,121.6074,23815.0
2020-03-24 12:15:00,149.75,150.22,149.42,150.22,17891.0,121.6074,121.989,121.3394,121.989,17891.0
2020-03-24 12:20:00,150.13,150.55,149.91,150.23,17434.0,121.916,122.257,121.7373,121.9972,17434.0
2020-03-24 12:25:00,150.04,150.78,149.63,150.62,20377.0,121.8429,122.4438,121.5099,122.3139,20377.0
2020-03-24 12:30:00,150.68,151.15,150.28,150.83,13982.0,122.3626,122.7443,122.0378,122.4844,13982.0
2020-03-24 12:35:00,150.9,151.75,150.59,151.6,21659.0,122.5413,123.2315,122.2895,123.1097,21659.0
2020-03-24 12:40:00,151.6,151.6,150.67,150.87,14391.0,123.1097,123.1097,122.3545,122.5169,14391.0
2020-03-24 12:45:00,150.62,151.1,150.29,150.92,15476.0,122.3139,122.7037,122.0459,122.5575,15476.0
2020-03-24 12:50:00,150.78,150.78,149.29,149.72,9104.0,122.4438,122.4438,121.2338,121.583,9104.0
2020-03-24 12:55:00,149.9,150.18,148.4,148.83,36043.0,121.7292,121.9566,120.5111,120.8603,36043.0
2020-03-24 13:00:00,148.97,149.39,147.95,147.95,8993.0,120.974,121.315,120.1457,120.1457,8993.0
2020-03-24 13:05:00,147.92,147.92,147.06,147.22,7701.0,120.1213,120.1213,119.4229,119.5528,7701.0
2020-03-24 13:10:00,147.09,147.88,147.03,147.56,27738.0,119.4473,120.0888,119.3985,119.8289,27738.0
2020-03-24 13:15:00,147.48,147.78,146.92,147.37,14666.0,119.764,120.0076,119.3092,119.6747,14666.0
2020-03-24 13:20:00,147.33,147.8,146.79,147.51,13247.0,119.6422,120.0238,119.2037,119.7883,13247.0
2020-03-24 13:25:00,147.49,148.38,147.09,148.36,14313.0,119.7721,120.4948,119.4473,120.4786,14313.0
2020-03-24 13:30:00,148.18,149.16,148.06,148.85,16950.0,120.3324,121.1283,120.235,120.8765,16950.0
2020-03-24 13:35:00,148.76,149.99,148.72,149.82,35399.0,120.8034,121.8023,120.7709,121.6642,35399.0
2020-03-24 13:40:00,149.59,149.75,148.62,149.12,14275.0,121.4774,121.6074,120.6897,121.0958,14275.0
2020-03-24 13:45:00,149.31,149.69,148.96,149.07,10114.0,121.2501,121.5587,120.9658,121.0552,10114.0
2020-03-24 13:50:00,148.86,148.97,147.96,148.8,8716.0,120.8846,120.974,120.1538,120.8359,8716.0
2020-03-24 13:55:00,148.73,148.77,147.7,147.78,7712.0,120.7791,120.8115,119.9426,120.0076,7712.0
2020-03-24 14:00:00,147.82,147.86,146.99,147.08,19309.0,120.0401,120.0726,119.3661,119.4392,19309.0
2020-03-24 14:05:00,147.18,147.37,146.33,146.38,14028.0,119.5204,119.6747,118.8301,118.8707,14028.0
2020-03-24 14:10:00,146.33,146.9,145.83,146.23,13909.0,118.8301,119.293,118.4241,118.7489,13909.0
2020-03-24 14:15:00,146.27,147.5,146.1,147.45,12470.0,118.7814,119.7802,118.6433,119.7396,12470.0
2020-03-24 14:20:00,147.43,147.74,146.83,147.7,7696.0,119.7234,119.9751,119.2361,119.9426,7696.0
2020-03-24 14:25:00,147.78,148.31,147.55,148.24,13381.0,120.0076,120.438,119.8208,120.3812,13381.0
2020-03-24 14:30:00,148.17,148.29,147.5,148.11,24299.0,120.3243,120.4218,119.7802,120.2756,24299.0
2020-03-24 14:35:00,148.03,149.28,148.03,148.36,12435.0,120.2106,121.2257,120.2106,120.4786,12435.0
2020-03-24 14:40:00,148.4,148.46,148.01,148.24,11575.0,120.5111,120.5598,120.1944,120.3812,11575.0
2020-03-24 14:45:00,148.3,148.41,147.79,148.24,18541.0,120.4299,120.5192,120.0157,120.3812,18541.0
2020-03-24 14:50:00,148.24,148.85,147.94,148.85,19592.0,120.3812,120.8765,120.1375,120.8765,19592.0
2020-03-24 14:55:00,148.68,148.68,148.04,148.25,26288.0,120.7385,120.7385,120.2187,120.3893,26288.0
2020-03-24 15:00:00,148.11,148.44,147.96,148.29,36964.0,120.2756,120.5436,120.1538,120.4218,36964.0
2020-03-24 15:05:00,148.3,148.77,147.98,148.77,23188.0,120.4299,120.8115,120.17,120.8115,23188.0
2020-03-24 15:10:00,148.7,149.29,148.6,149.01,36929.0,120.7547,121.2338,120.6735,121.0064,36929.0
2020-03-24 15:15:00,149.0,149.54,148.5,148.6,25595.0,120.9983,121.4368,120.5923,120.6735,25595.0
2020-03-24 15:20:00,148.64,149.19,148.23,149.06,22738.0,120.706,121.1526,120.373,121.047,22738.0
2020-03-24 15:25:00,149.2,150.35,148.81,150.28,36586.0,121.1607,122.0946,120.844,122.0378,36586.0
2020-03-24 15:30:00,150.31,151.85,150.18,151.67,39199.0,122.0621,123.3127,121.9566,123.1665,39199.0
2020-03-24 15:35:00,151.72,152.31,151.26,152.26,41287.0,123.2072,123.6863,122.8336,123.6457,41287.0
2020-03-24 15:40:00,152.29,153.16,152.18,152.73,50876.0,123.67,124.3765,123.5807,124.0273,50876.0
2020-03-24 15:45:00,152.78,153.02,150.78,151.8,52611.0,124.0679,124.2628,122.4438,123.2721,52611.0
2020-03-24 15:50:00,151.64,153.26,151.57,153.18,100617.0,123.1422,124.4577,123.0853,124.3928,100617.0
2020-03-24 15:55:00,153.18,153.25,151.65,152.42,250377.0,124.3928,124.4496,123.1503,123.7756,250377.0
2020-03-25 09:30:00,152.23,152.23,149.28,150.18,82210.0,123.6213,123.6213,121.2257,121.9566,82210.0
2020-03-25 09:35:00,149.93,154.83,149.52,153.89,56458.0,121.7535,125.7327,121.4206,124.9693,56458.0
2020-03-25 09:40:00,154.29,155.18,153.12,153.57,41842.0,125.2942,126.0169,124.344,124.7095,41842.0
2020-03-25 09:45:00,153.95,153.95,152.58,152.58,30226.0,125.0181,125.0181,123.9055,123.9055,30226.0
2020-03-25 09:50:00,152.55,153.2,151.25,151.6,22010.0,123.8812,124.409,122.8255,123.1097,22010.0
2020-03-25 09:55:00,151.44,152.17,150.56,150.93,18209.0,122.9798,123.5726,122.2652,122.5656,18209.0
2020-03-25 10:00:00,150.7,151.17,148.33,148.71,32672.0,122.3788,122.7605,120.4542,120.7628,32672.0
2020-03-25 10:05:00,148.8,149.75,147.98,148.29,35969.0,120.8359,121.6074,120.17,120.4218,35969.0
2020-03-25 10:10:00,148.45,148.45,146.35,146.69,28402.0,120.5517,120.5517,118.8463,119.1224,28402.0
2020-03-25 10:15:00,146.63,147.84,146.37,147.65,19000.0,119.0737,120.0563,118.8626,119.902,19000.0
2020-03-25 10:20:00,147.44,149.17,147.44,148.25,51759.0,119.7315,121.1364,119.7315,120.3893,51759.0
2020-03-25 10:25:00,148.38,148.7,147.3,148.02,23631.0,120.4948,120.7547,119.6178,120.2025,23631.0
2020-03-25 10:30:00,148.3,148.79,147.92,148.17,30521.0,120.4299,120.8278,120.1213,120.3243,30521.0
2020-03-25 10:35:00,148.3,149.36,147.76,148.7,30295.0,120.4299,121.2907,119.9914,120.7547,30295.0
2020-03-25 10:40:00,148.78,148.83,147.41,147.91,43072.0,120.8197,120.8603,119.7071,120.1132,43072.0
2020-03-25 10:45:00,147.95,148.5,147.58,148.5,22142.0,120.1457,120.5923,119.8452,120.5923,22142.0
2020-03-25 10:50:00,148.35,148.82,147.9,148.31,36546.0,120.4705,120.8522,120.105,120.438,36546.0
2020-03-25 10:55:00,148.34,150.29,148.34,149.84,23175.0,120.4624,122.0459,120.4624,121.6805,23175.0
2020-03-25 11:00:00,149.76,150.26,148.87,149.59,40047.0,121.6155,122.0215,120.8928,121.4774,40047.0
2020-03-25 11:05:00,149.6,149.83,148.95,149.7,49315.0,121.4856,121.6723,120.9577,121.5668,49315.0
2020-03-25 11:10:00,149.7,150.99,148.88,150.89,55748.0,121.5668,122.6143,120.9009,122.5331,55748.0
2020-03-25 11:15:00,150.84,150.84,149.78,149.82,29597.0,122.4925,122.4925,121.6317,121.6642,29597.0
2020-03-25 11:20:00,149.92,150.41,149.6,150.25,36612.0,121.7454,122.1433,121.4856,122.0134,36612.0
2020-03-25 11:25:00,150.28,150.63,149.43,149.43,67709.0,122.0378,122.322,121.3475,121.3475,67709.0
2020-03-25 11:30:00,149.44,149.87,148.95,149.12,27612.0,121.3556,121.7048,120.9577,121.0958,27612.0
2020-03-25 11:35:00,149.13,149.2,148.52,148.82,48835.0,121.1039,121.1607,120.6085,120.8522,48835.0
2020-03-25 11:40:00,148.82,149.42,148.68,148.98,28720.0,120.8522,121.3394,120.7385,120.9821,28720.0
2020-03-25 11:45:00,148.97,149.91,148.79,149.04,32797.0,120.974,121.7373,120.8278,121.0308,32797.0
2020-03-25 11:50:00,149.04,149.31,148.77,149.25,15794.0,121.0308,121.2501,120.8115,121.2013,15794.0
2020-03-25 11:55:00,149.18,150.38,148.99,150.38,19850.0,121.1445,122.119,120.9902,122.119,19850.0
2020-03-25 12:00:00,150.48,153.66,150.25,153.36,22753.0,122.2002,124.7826,122.0134,124.5389,22753.0
2020-03-25 12:05:00,153.06,153.48,151.82,151.97,22457.0,124.2953,124.6364,123.2884,123.4102,22457.0
2020-03-25 12:10:00,152.17,152.17,151.3,151.72,27032.0,123.5726,123.5726,122.8661,123.2072,27032.0
2020-03-25 12:15:00,151.69,152.2,151.07,151.07,15805.0,123.1828,123.5969,122.6793,122.6793,15805.0
2020-03-25 12:20:00,151.09,151.9,150.99,151.45,37478.0,122.6955,123.3533,122.6143,122.9879,37478.0
2020-03-25 12:25:00,151.75,153.41,151.66,153.23,10662.0,123.2315,124.5795,123.1584,124.4334,10662.0
2020-03-25 12:30:00,153.44,154.87,153.15,154.85,20003.0,124.6039,125.7652,124.3684,125.7489,20003.0
2020-03-25 12:35:00,154.79,155.59,154.1,155.56,27005.0,125.7002,126.3499,125.1399,126.3255,27005.0
2020-03-25 12:40:00,155.53,156.61,155.31,156.61,21800.0,126.3011,127.1782,126.1225,127.1782,21800.0
2020-03-25 12:45:00,156.62,157.08,155.78,156.09,18229.0,127.1863,127.5598,126.5042,126.7559,18229.0
2020-03-25 12:50:00,156.12,156.24,154.73,155.0,11936.0,126.7803,126.8777,125.6515,125.8707,11936.0
2020-03-25 12:55:00,154.85,154.89,153.73,154.3,12667.0,125.7489,125.7814,124.8394,125.3023,12667.0
2020-03-25 13:00:00,154.4,155.0,154.14,154.75,14391.0,125.3835,125.8707,125.1724,125.6677,14391.0
2020-03-25 13:05:00,154.58,155.3,154.02,154.34,46449.0,125.5297,126.1144,125.0749,125.3348,46449.0
2020-03-25 13:10:00,154.42,154.46,153.51,153.52,22564.0,125.3997,125.4322,124.6608,124.6689,22564.0
2020-03-25 13:15:00,153.5,154.44,153.5,154.34,18170.0,124.6526,125.416,124.6526,125.3348,18170.0
2020-03-25 13:20:00,154.25,154.34,153.6,154.1,17422.0,125.2617,125.3348,124.7338,125.1399,17422.0
2020-03-25 13:25:00,154.1,154.1,153.13,153.58,28408.0,125.1399,125.1399,124.3522,124.7176,28408.0
2020-03-25 13:30:00,153.68,154.45,153.49,154.45,24232.0,124.7988,125.4241,124.6445,125.4241,24232.0
2020-03-25 13:35:00,154.32,154.6,153.64,154.47,15988.0,125.3185,125.5459,124.7663,125.4403,15988.0
2020-03-25 13:40:00,154.59,155.19,154.45,155.07,26607.0,125.5378,126.025,125.4241,125.9276,26607.0
2020-03-25 13:45:00,155.02,155.19,154.47,154.78,39244.0,125.887,126.025,125.4403,125.6921,39244.0
2020-03-25 13:50:00,154.91,155.63,154.46,154.62,33210.0,125.7977,126.3823,125.4322,125.5622,33210.0
2020-03-25 13:55:00,154.69,155.36,154.65,155.36,20030.0,125.619,126.1631,125.5865,126.1631,20030.0
2020-03-25 14:00:00,155.4,155.63,154.22,154.82,31663.0,126.1956,126.3823,125.2373,125.7246,31663.0
2020-03-25 14:05:00,154.82,155.37,154.17,154.28,29021.0,125.7246,126.1712,125.1967,125.286,29021.0
2020-03-25 14:10:00,154.75,155.87,154.52,155.13,49105.0,125.6677,126.5772,125.4809,125.9763,49105.0
2020-03-25 14:15:00,155.43,155.75,155.1,155.62,20421.0,126.2199,126.4798,125.9519,126.3742,20421.0
2020-03-25 14:20:00,155.42,155.99,154.73,154.73,6203.0,126.2118,126.6747,125.6515,125.6515,6203.0
2020-03-25 14:25:00,154.67,155.14,153.97,155.14,17307.0,125.6028,125.9844,125.0343,125.9844,17307.0
2020-03-25 14:30:00,155.12,155.27,153.84,154.02,29806.0,125.9682,126.09,124.9287,125.0749,29806.0
2020-03-25 14:35:00,154.24,155.29,154.07,155.19,13206.0,125.2536,126.1062,125.1155,126.025,13206.0
2020-03-25 14:40:00,155.25,155.46,154.59,155.27,12745.0,126.0738,126.2443,125.5378,126.09,12745.0
2020-03-25 14:45:00,155.3,155.42,155.01,155.05,28089.0,126.1144,126.2118,125.8789,125.9113,28089.0
2020-03-25 14:50:00,155.17,155.33,154.31,154.69,15840.0,126.0088,126.1387,125.3104,125.619,15840.0
2020-03-25 14:55:00,154.7,155.52,154.68,154.91,14404.0,125.6271,126.293,125.6109,125.7977,14404.0
2020-03-25 15:00:00,154.91,155.49,154.87,155.49,20173.0,125.7977,126.2687,125.7652,126.2687,20173.0
2020-03-25 15:05:00,155.42,155.46,154.92,155.15,70536.0,126.2118,126.2443,125.8058,125.9925,70536.0
2020-03-25 15:10:00,155.15,155.79,154.96,155.63,31191.0,125.9925,126.5123,125.8383,126.3823,31191.0
2020-03-25 15:15:00,155.76,157.3,155.18,157.29,34387.0,126.4879,127.7385,126.0169,127.7304,34387.0
2020-03-25 15:20:00,157.33,158.07,157.15,157.81,26216.0,127.7629,128.3638,127.6167,128.1527,26216.0
2020-03-25 15:25:00,157.72,158.71,156.98,157.75,27537.0,128.0796,128.8835,127.4786,128.1039,27537.0
2020-03-25 15:30:00,157.58,159.53,157.58,159.18,37120.0,127.9659,129.5494,127.9659,129.2652,37120.0
2020-03-25 15:35:00,159.07,160.59,159.01,159.84,43431.0,129.1759,130.4102,129.1271,129.8012,43431.0
2020-03-25 15:40:00,159.92,160.17,158.94,159.59,58751.0,129.8661,130.0691,129.0703,129.5981,58751.0
2020-03-25 15:45:00,159.6,159.69,157.87,158.55,61446.0,129.6063,129.6793,128.2014,128.7536,61446.0
2020-03-25 15:50:00,158.47,158.5,154.17,156.28,105983.0,128.6886,128.713,125.1967,126.9102,105983.0
2020-03-25 15:55:00,156.43,157.33,154.57,156.14,209454.0,127.032,127.7629,125.5215,126.7965,209454.0
2020-03-26 09:30:00,157.93,158.7,157.01,158.34,63122.0,128.2501,128.8754,127.503,128.5831,63122.0
2020-03-26 09:35:00,158.44,161.96,158.12,161.03,31518.0,128.6643,131.5227,128.4044,130.7675,31518.0
2020-03-26 09:40:00,161.37,163.22,160.9,161.09,62621.0,131.0436,132.5459,130.6619,130.8162,62621.0
2020-03-26 09:45:00,161.1,161.1,159.46,160.37,22008.0,130.8244,130.8244,129.4926,130.2316,22008.0
2020-03-26 09:50:00,160.51,161.0,159.37,160.95,24930.0,130.3452,130.7432,129.4195,130.7026,24930.0
2020-03-26 09:55:00,161.0,164.76,160.96,164.4,39061.0,130.7432,133.7965,130.7107,133.5042,39061.0
2020-03-26 10:00:00,164.91,165.61,164.04,164.76,36375.0,133.9183,134.4868,133.2118,133.7965,36375.0
2020-03-26 10:05:00,164.89,167.09,164.78,167.09,30713.0,133.9021,135.6887,133.8128,135.6887,30713.0
2020-03-26 10:10:00,167.03,167.18,164.58,166.45,40003.0,135.6399,135.7617,133.6504,135.1689,40003.0
2020-03-26 10:15:00,166.14,168.82,165.59,168.81,30055.0,134.9172,137.0935,134.4706,137.0854,30055.0
2020-03-26 10:20:00,168.72,170.0,167.81,168.81,62102.0,137.0123,138.0518,136.2733,137.0854,62102.0
2020-03-26 10:25:00,168.79,169.93,168.08,169.33,31314.0,137.0692,137.9949,136.4926,137.5077,31314.0
2020-03-26 10:30:00,169.54,171.44,169.29,170.66,86715.0,137.6782,139.2212,137.4752,138.5877,86715.0
2020-03-26 10:35:00,170.64,170.64,167.63,168.92,23258.0,138.5715,138.5715,136.1272,137.1747,23258.0
2020-03-26 10:40:00,169.14,169.8,167.88,169.01,30847.0,137.3534,137.8894,136.3302,137.2478,30847.0
2020-03-26 10:45:00,169.09,169.31,168.06,168.14,25735.0,137.3128,137.4915,136.4764,136.5413,25735.0
2020-03-26 10:50:00,168.09,169.97,167.81,169.74,22952.0,136.5007,138.0274,136.2733,137.8406,22952.0
2020-03-26 10:55:00,169.59,172.0,169.23,171.83,24913.0,137.7188,139.6759,137.4265,139.5379,24913.0
2020-03-26 11:00:00,171.57,172.55,170.12,172.11,24423.0,139.3267,140.1226,138.1492,139.7652,24423.0
2020-03-26 11:05:00,172.11,172.59,170.85,171.49,30766.0,139.7652,140.155,138.742,139.2618,30766.0
2020-03-26 11:10:00,171.57,172.28,170.86,171.49,19672.0,139.3267,139.9033,138.7502,139.2618,19672.0
2020-03-26 11:15:00,171.24,171.63,170.31,171.62,40062.0,139.0587,139.3755,138.3035,139.3673,40062.0
2020-03-26 11:20:00,171.53,171.6,170.51,170.92,20168.0,139.2942,139.3511,138.4659,138.7989,20168.0
2020-03-26 11:25:00,171.05,171.83,170.85,171.58,11433.0,138.9045,139.5379,138.742,139.3348,11433.0
2020-03-26 11:30:00,171.33,171.8,170.94,171.5,18405.0,139.1318,139.5135,138.8151,139.2699,18405.0
2020-03-26 11:35:00,171.34,172.74,170.66,172.74,18417.0,139.14,140.2768,138.5877,140.2768,18417.0
2020-03-26 11:40:00,172.68,174.2,172.2,172.21,24649.0,140.2281,141.4625,139.8383,139.8465,24649.0
2020-03-26 11:45:00,172.31,172.64,170.98,172.39,14631.0,139.9277,140.1956,138.8476,139.9926,14631.0
2020-03-26 11:50:00,172.55,173.16,171.85,173.0,22710.0,140.1226,140.6179,139.5541,140.488,22710.0
2020-03-26 11:55:00,173.16,173.16,171.14,172.24,26393.0,140.6179,140.6179,138.9775,139.8708,26393.0
2020-03-26 12:00:00,172.13,172.35,170.59,171.37,11863.0,139.7815,139.9601,138.5309,139.1643,11863.0
2020-03-26 12:05:00,171.4,171.4,170.54,170.89,11727.0,139.1887,139.1887,138.4903,138.7745,11727.0
2020-03-26 12:10:00,170.73,171.46,170.61,171.04,23894.0,138.6446,139.2374,138.5471,138.8963,23894.0
2020-03-26 12:15:00,171.03,171.88,170.78,171.88,26020.0,138.8882,139.5785,138.6852,139.5785,26020.0
2020-03-26 12:20:00,172.03,172.9,171.1,172.73,28560.0,139.7003,140.4068,138.9451,140.2687,28560.0
2020-03-26 12:25:00,172.88,173.75,172.77,173.5,19092.0,140.3905,141.097,140.3012,140.894,19092.0
2020-03-26 12:30:00,173.56,173.88,172.51,172.72,17430.0,140.9427,141.2026,140.0901,140.2606,17430.0
2020-03-26 12:35:00,172.72,173.01,171.62,172.1,19965.0,140.2606,140.4961,139.3673,139.7571,19965.0
2020-03-26 12:40:00,172.11,172.18,170.83,170.84,29241.0,139.7652,139.8221,138.7258,138.7339,29241.0
2020-03-26 12:45:00,170.78,171.12,169.95,169.95,10915.0,138.6852,138.9613,138.0112,138.0112,10915.0
2020-03-26 12:50:00,170.0,170.86,170.0,170.85,16127.0,138.0518,138.7502,138.0518,138.742,16127.0
2020-03-26 12:55:00,170.63,172.03,170.57,171.3,13783.0,138.5634,139.7003,138.5147,139.1075,13783.0
2020-03-26 13:00:00,171.3,171.81,171.2,171.23,11430.0,139.1075,139.5216,139.0263,139.0506,11430.0
2020-03-26 13:05:00,171.24,171.92,169.99,170.0,22472.0,139.0587,139.611,138.0437,138.0518,22472.0
2020-03-26 13:10:00,170.01,170.54,169.54,169.62,14083.0,138.0599,138.4903,137.6782,137.7432,14083.0
2020-03-26 13:15:00,169.67,170.44,169.47,170.07,19973.0,137.7838,138.4091,137.6214,138.1086,19973.0
2020-03-26 13:20:00,170.05,170.17,169.27,170.02,20545.0,138.0924,138.1898,137.459,138.068,20545.0
2020-03-26 13:25:00,170.02,170.3,168.5,169.86,27471.0,138.068,138.2954,136.8337,137.9381,27471.0
2020-03-26 13:30:00,169.67,169.68,168.76,169.5,29604.0,137.7838,137.7919,137.0448,137.6457,29604.0
2020-03-26 13:35:00,169.49,171.01,169.21,171.01,33930.0,137.6376,138.872,137.4102,138.872,33930.0
2020-03-26 13:40:00,170.89,171.62,170.67,171.58,7841.0,138.7745,139.3673,138.5959,139.3348,7841.0
2020-03-26 13:45:00,171.78,171.93,171.28,171.65,14909.0,139.4973,139.6191,139.0912,139.3917,14909.0
2020-03-26 13:50:00,171.64,172.19,171.17,172.13,25133.0,139.3836,139.8302,139.0019,139.7815,25133.0
2020-03-26 13:55:00,172.28,172.28,170.94,171.11,10762.0,139.9033,139.9033,138.8151,138.9532,10762.0
2020-03-26 14:00:00,171.17,171.38,170.74,171.3,15421.0,139.0019,139.1724,138.6527,139.1075,15421.0
2020-03-26 14:05:00,171.21,171.28,170.02,170.09,13418.0,139.0344,139.0912,138.068,138.1249,13418.0
2020-03-26 14:10:00,170.11,170.58,169.59,170.48,17807.0,138.1411,138.5228,137.7188,138.4416,17807.0
2020-03-26 14:15:00,170.38,171.08,170.38,170.76,13739.0,138.3604,138.9288,138.3604,138.669,13739.0
2020-03-26 14:20:00,170.89,171.92,170.69,171.07,17235.0,138.7745,139.611,138.6121,138.9207,17235.0
2020-03-26 14:25:00,171.36,171.93,171.26,171.81,10219.0,139.1562,139.6191,139.075,139.5216,10219.0
2020-03-26 14:30:00,171.85,172.89,171.6,172.61,20946.0,139.5541,140.3987,139.3511,140.1713,20946.0
2020-03-26 14:35:00,172.54,172.68,172.09,172.21,12152.0,140.1144,140.2281,139.749,139.8465,12152.0
2020-03-26 14:40:00,172.35,172.69,172.03,172.06,13030.0,139.9601,140.2362,139.7003,139.7246,13030.0
2020-03-26 14:45:00,172.1,173.33,172.09,172.83,12035.0,139.7571,140.756,139.749,140.3499,12035.0
2020-03-26 14:50:00,172.92,173.95,172.92,173.42,14381.0,140.423,141.2595,140.423,140.8291,14381.0
2020-03-26 14:55:00,173.29,174.28,173.0,173.62,20846.0,140.7235,141.5274,140.488,140.9915,20846.0
2020-03-26 15:00:00,173.52,173.9,173.34,173.81,20678.0,140.9103,141.2188,140.7641,141.1458,20678.0
2020-03-26 15:05:00,173.87,173.87,172.91,173.02,20364.0,141.1945,141.1945,140.4149,140.5042,20364.0
2020-03-26 15:10:00,172.89,173.53,172.65,172.93,15328.0,140.3987,140.9184,140.2038,140.4311,15328.0
2020-03-26 15:15:00,172.96,174.0,172.58,173.51,32989.0,140.4555,141.3001,140.1469,140.9021,32989.0
2020-03-26 15:20:00,173.58,173.58,172.9,173.33,18888.0,140.959,140.959,140.4068,140.756,18888.0
2020-03-26 15:25:00,173.17,173.99,172.99,173.91,17379.0,140.626,141.2919,140.4799,141.227,17379.0
2020-03-26 15:30:00,173.91,174.81,173.64,173.71,29672.0,141.227,141.9578,141.0077,141.0646,29672.0
2020-03-26 15:35:00,173.78,173.88,171.39,172.02,36908.0,141.1214,141.2026,139.1806,139.6922,36908.0
2020-03-26 15:40:00,172.0,172.62,171.72,172.43,29137.0,139.6759,140.1794,139.4485,140.0251,29137.0
2020-03-26 15:45:00,172.39,172.45,171.21,171.41,43799.0,139.9926,140.0413,139.0344,139.1968,43799.0
2020-03-26 15:50:00,171.46,176.98,171.46,176.64,116957.0,139.2374,143.72,139.2374,143.4439,116957.0
2020-03-26 15:55:00,176.63,176.98,173.67,175.01,186822.0,143.4358,143.72,141.0321,142.1202,186822.0
2020-03-27 09:30:00,166.48,169.41,166.17,168.14,45848.0,135.1933,137.5727,134.9416,136.5413,45848.0
2020-03-27 09:35:00,167.57,168.34,166.11,166.47,32907.0,136.0784,136.7037,134.8928,135.1852,32907.0
2020-03-27 09:40:00,166.23,166.78,165.38,166.15,39574.0,134.9903,135.4369,134.3,134.9253,39574.0
2020-03-27 09:45:00,166.32,166.83,165.7,166.45,23175.0,135.0634,135.4775,134.5599,135.1689,23175.0
2020-03-27 09:50:00,166.55,167.69,166.45,167.47,35609.0,135.2501,136.1759,135.1689,135.9972,35609.0
2020-03-27 09:55:00,167.47,168.81,167.47,168.6,13102.0,135.9972,137.0854,135.9972,136.9149,13102.0
2020-03-27 10:00:00,168.59,168.79,168.0,168.38,21404.0,136.9068,137.0692,136.4276,136.7362,21404.0
2020-03-27 10:05:00,168.52,169.0,168.0,168.55,42507.0,136.8499,137.2397,136.4276,136.8743,42507.0
2020-03-27 10:10:00,168.56,169.32,168.43,168.43,17118.0,136.8824,137.4996,136.7768,136.7768,17118.0
2020-03-27 10:15:00,168.65,168.65,167.3,167.96,16688.0,136.9555,136.9555,135.8592,136.3952,16688.0
2020-03-27 10:20:00,167.87,168.51,167.45,167.97,13469.0,136.3221,136.8418,135.981,136.4033,13469.0
2020-03-27 10:25:00,167.94,168.69,166.92,167.04,15215.0,136.3789,136.988,135.5506,135.6481,15215.0
2020-03-27 10:30:00,167.06,167.22,165.84,165.97,19557.0,135.6643,135.7942,134.6736,134.7791,19557.0
2020-03-27 10:35:00,166.0,166.03,164.54,164.62,25452.0,134.8035,134.8279,133.6179,133.6828,25452.0
2020-03-27 10:40:00,164.65,165.6,164.16,164.34,33303.0,133.7072,134.4787,133.3093,133.4555,33303.0
2020-03-27 10:45:00,164.33,166.3,164.26,165.97,23905.0,133.4473,135.0471,133.3905,134.7791,23905.0
2020-03-27 10:50:00,165.84,167.4,165.27,167.28,21736.0,134.6736,135.9404,134.2107,135.8429,21736.0
2020-03-27 10:55:00,167.38,167.62,166.82,167.28,11924.0,135.9242,136.1191,135.4694,135.8429,11924.0
2020-03-27 11:00:00,167.35,168.85,167.33,168.8,11193.0,135.8998,137.1179,135.8836,137.0773,11193.0
2020-03-27 11:05:00,168.75,169.92,168.35,169.78,14612.0,137.0367,137.9868,136.7119,137.8731,14612.0
2020-03-27 11:10:00,169.61,170.22,169.43,170.03,18849.0,137.7351,138.2304,137.5889,138.0761,18849.0
2020-03-27 11:15:00,170.15,171.27,170.11,170.43,15965.0,138.1736,139.0831,138.1411,138.401,15965.0
2020-03-27 11:20:00,170.77,171.04,170.41,171.04,14630.0,138.6771,138.8963,138.3847,138.8963,14630.0
2020-03-27 11:25:00,170.9,171.07,169.69,170.0,17740.0,138.7826,138.9207,137.8,138.0518,17740.0
2020-03-27 11:30:00,169.98,170.76,169.61,170.76,12021.0,138.0355,138.669,137.7351,138.669,12021.0
2020-03-27 11:35:00,170.61,171.19,170.23,170.5,15099.0,138.5471,139.0181,138.2386,138.4578,15099.0
2020-03-27 11:40:00,170.64,170.68,169.8,170.06,17638.0,138.5715,138.604,137.8894,138.1005,17638.0
2020-03-27 11:45:00,170.15,170.35,169.13,169.43,12259.0,138.1736,138.336,137.3453,137.5889,12259.0
2020-03-27 11:50:00,169.59,170.59,169.59,170.45,18889.0,137.7188,138.5309,137.7188,138.4172,18889.0
2020-03-27 11:55:00,170.76,170.79,169.67,169.74,20960.0,138.669,138.6933,137.7838,137.8406,20960.0
2020-03-27 12:00:00,169.9,170.98,169.9,170.69,7274.0,137.9706,138.8476,137.9706,138.6121,7274.0
2020-03-27 12:05:00,170.99,170.99,170.26,170.99,9433.0,138.8557,138.8557,138.2629,138.8557,9433.0
2020-03-27 12:10:00,170.91,171.79,170.9,171.29,12065.0,138.7908,139.5054,138.7826,139.0993,12065.0
2020-03-27 12:15:00,171.37,171.65,171.09,171.65,4250.0,139.1643,139.3917,138.9369,139.3917,4250.0
2020-03-27 12:20:00,171.58,172.0,171.41,171.5,6453.0,139.3348,139.6759,139.1968,139.2699,6453.0
2020-03-27 12:25:00,171.64,172.42,171.45,172.02,6432.0,139.3836,140.017,139.2293,139.6922,6432.0
2020-03-27 12:30:00,171.88,172.59,171.56,171.63,3500.0,139.5785,140.155,139.3186,139.3755,3500.0
2020-03-27 12:35:00,171.55,173.48,171.55,173.09,16412.0,139.3105,140.8778,139.3105,140.5611,16412.0
2020-03-27 12:40:00,173.01,173.14,172.4,172.83,7850.0,140.4961,140.6017,140.0007,140.3499,7850.0
2020-03-27 12:45:00,172.68,173.03,172.08,172.2,12307.0,140.2281,140.5123,139.7409,139.8383,12307.0
2020-03-27 12:50:00,172.19,172.82,172.14,172.5,26951.0,139.8302,140.3418,139.7896,140.082,26951.0
2020-03-27 12:55:00,172.81,173.2,172.62,173.2,8189.0,140.3337,140.6504,140.1794,140.6504,8189.0
2020-03-27 13:00:00,173.06,173.72,173.06,173.54,11281.0,140.5367,141.0727,140.5367,140.9265,11281.0
2020-03-27 13:05:00,173.55,173.84,173.04,173.16,19408.0,140.9346,141.1701,140.5205,140.6179,19408.0
2020-03-27 13:10:00,173.15,173.54,173.01,173.33,15306.0,140.6098,140.9265,140.4961,140.756,15306.0
2020-03-27 13:15:00,173.31,173.99,173.08,173.84,25246.0,140.7397,141.2919,140.553,141.1701,25246.0
2020-03-27 13:20:00,173.78,173.98,173.39,173.5,13924.0,141.1214,141.2838,140.8047,140.894,13924.0
2020-03-27 13:25:00,173.54,173.95,172.17,172.18,25609.0,140.9265,141.2595,139.814,139.8221,25609.0
2020-03-27 13:30:00,172.31,173.19,172.19,173.04,15405.0,139.9277,140.6423,139.8302,140.5205,15405.0
2020-03-27 13:35:00,173.11,173.57,172.12,173.57,18324.0,140.5773,140.9509,139.7734,140.9509,18324.0
2020-03-27 13:40:00,173.55,173.97,173.19,173.66,14784.0,140.9346,141.2757,140.6423,141.024,14784.0
2020-03-27 13:45:00,173.56,174.35,173.37,174.25,9605.0,140.9427,141.5843,140.7885,141.5031,9605.0
2020-03-27 13:50:00,174.2,174.2,173.51,173.78,8956.0,141.4625,141.4625,140.9021,141.1214,8956.0
2020-03-27 13:55:00,173.85,174.03,173.15,173.25,10937.0,141.1782,141.3244,140.6098,140.691,10937.0
2020-03-27 14:00:00,173.38,173.63,172.83,173.07,30637.0,140.7966,140.9996,140.3499,140.5448,30637.0
2020-03-27 14:05:00,173.05,173.29,172.78,172.92,9495.0,140.5286,140.7235,140.3093,140.423,9495.0
2020-03-27 14:10:00,172.87,173.52,172.84,173.3,12350.0,140.3824,140.9103,140.3581,140.7316,12350.0
2020-03-27 14:15:00,173.74,174.27,173.63,174.08,4645.0,141.0889,141.5193,140.9996,141.365,4645.0
2020-03-27 14:20:00,174.03,174.31,173.72,173.72,7742.0,141.3244,141.5518,141.0727,141.0727,7742.0
2020-03-27 14:25:00,173.87,173.95,173.13,173.57,7413.0,141.1945,141.2595,140.5936,140.9509,7413.0
2020-03-27 14:30:00,173.6,174.14,173.6,174.06,7761.0,140.9752,141.4137,140.9752,141.3488,7761.0
2020-03-27 14:35:00,173.91,174.19,173.55,173.61,7526.0,141.227,141.4543,140.9346,140.9833,7526.0
2020-03-27 14:40:00,173.43,173.68,173.08,173.22,4834.0,140.8372,141.0402,140.553,140.6666,4834.0
2020-03-27 14:45:00,173.11,173.63,173.0,173.33,10665.0,140.5773,140.9996,140.488,140.756,10665.0
2020-03-27 14:50:00,173.22,174.26,172.96,174.16,19261.0,140.6666,141.5112,140.4555,141.43,19261.0
2020-03-27 14:55:00,174.16,175.46,174.15,175.4,17006.0,141.43,142.4857,141.4219,142.437,17006.0
2020-03-27 15:00:00,175.27,176.36,175.0,176.1,14517.0,142.3314,143.2165,142.1121,143.0054,14517.0
2020-03-27 15:05:00,176.14,176.95,175.75,176.92,15902.0,143.0379,143.6957,142.7212,143.6713,15902.0
2020-03-27 15:10:00,176.75,177.34,176.28,176.53,17255.0,143.5332,144.0124,143.1516,143.3546,17255.0
2020-03-27 15:15:00,176.67,178.0,176.59,177.79,12093.0,143.4683,144.5483,143.4033,144.3778,12093.0
2020-03-27 15:20:00,177.75,177.75,176.88,177.53,16058.0,144.3453,144.3453,143.6388,144.1667,16058.0
2020-03-27 15:25:00,177.52,178.33,177.51,177.83,15876.0,144.1585,144.8163,144.1504,144.4103,15876.0
2020-03-27 15:30:00,177.87,177.87,175.06,175.27,38797.0,144.4428,144.4428,142.1608,142.3314,38797.0
2020-03-27 15:35:00,175.42,175.42,173.87,174.72,34636.0,142.4532,142.4532,141.1945,141.8847,34636.0
2020-03-27 15:40:00,174.4,174.4,172.13,173.42,33236.0,141.6249,141.6249,139.7815,140.8291,33236.0
2020-03-27 15:45:00,173.47,174.0,172.62,172.7,25262.0,140.8697,141.3001,140.1794,140.2444,25262.0
2020-03-27 15:50:00,172.51,172.67,170.36,170.99,98205.0,140.0901,140.22,138.3441,138.8557,98205.0
2020-03-27 15:55:00,171.17,172.54,171.07,171.28,100592.0,139.0019,140.1144,138.9207,139.0912,100592.0
2020-03-30 09:30:00,174.25,176.9,173.57,174.0,75854.0,141.5031,143.6551,140.9509,141.3001,75854.0
2020-03-30 09:35:00,174.11,174.78,172.7,172.76,35198.0,141.3894,141.9335,140.2444,140.2931,35198.0
2020-03-30 09:40:00,172.94,173.24,172.03,173.23,37486.0,140.4393,140.6829,139.7003,140.6748,37486.0
2020-03-30 09:45:00,172.82,173.57,172.27,172.75,19279.0,140.3418,140.9509,139.8952,140.285,19279.0
2020-03-30 09:50:00,172.8,173.5,172.48,173.37,26990.0,140.3256,140.894,140.0657,140.7885,26990.0
2020-03-30 09:55:00,173.18,173.5,172.81,173.17,20887.0,140.6342,140.894,140.3337,140.626,20887.0
2020-03-30 10:00:00,173.33,173.9,172.75,173.9,10200.0,140.756,141.2188,140.285,141.2188,10200.0
2020-03-30 10:05:00,173.98,174.33,173.5,173.98,11156.0,141.2838,141.568,140.894,141.2838,11156.0
2020-03-30 10:10:00,173.93,174.0,173.55,173.78,21654.0,141.2432,141.3001,140.9346,141.1214,21654.0
2020-03-30 10:15:00,173.69,174.4,173.32,174.4,16788.0,141.0483,141.6249,140.7478,141.6249,16788.0
2020-03-30 10:20:00,174.35,174.53,173.53,173.86,59712.0,141.5843,141.7305,140.9184,141.1864,59712.0
2020-03-30 10:25:00,173.82,174.16,173.5,173.91,36427.0,141.1539,141.43,140.894,141.227,36427.0
2020-03-30 10:30:00,173.99,174.38,173.52,174.38,68873.0,141.2919,141.6086,140.9103,141.6086,68873.0
2020-03-30 10:35:00,174.46,175.01,174.4,174.74,30144.0,141.6736,142.1202,141.6249,141.901,30144.0
2020-03-30 10:40:00,174.56,175.0,174.44,174.62,12951.0,141.7548,142.1121,141.6574,141.8035,12951.0
2020-03-30 10:45:00,174.61,175.1,174.61,174.81,21975.0,141.7954,142.1933,141.7954,141.9578,21975.0
2020-03-30 10:50:00,174.87,174.87,173.76,174.32,11592.0,142.0066,142.0066,141.1052,141.5599,11592.0
2020-03-30 10:55:00,174.3,174.3,173.09,173.56,16450.0,141.5437,141.5437,140.5611,140.9427,16450.0
2020-03-30 11:00:00,173.69,173.89,173.19,173.8,20803.0,141.0483,141.2107,140.6423,141.1376,20803.0
2020-03-30 11:05:00,173.94,174.0,173.57,173.78,19955.0,141.2513,141.3001,140.9509,141.1214,19955.0
2020-03-30 11:10:00,173.81,174.2,173.6,174.01,40760.0,141.1458,141.4625,140.9752,141.3082,40760.0
2020-03-30 11:15:00,174.0,174.46,173.89,174.41,27374.0,141.3001,141.6736,141.2107,141.633,27374.0
2020-03-30 11:20:00,174.42,174.43,173.86,173.86,17231.0,141.6411,141.6492,141.1864,141.1864,17231.0
2020-03-30 11:25:00,173.95,174.0,173.2,173.42,14627.0,141.2595,141.3001,140.6504,140.8291,14627.0
2020-03-30 11:30:00,173.42,173.99,173.35,173.47,7825.0,140.8291,141.2919,140.7722,140.8697,7825.0
2020-03-30 11:35:00,173.56,173.56,172.35,172.64,17588.0,140.9427,140.9427,139.9601,140.1956,17588.0
2020-03-30 11:40:00,172.73,172.98,172.47,172.97,10037.0,140.2687,140.4717,140.0576,140.4636,10037.0
2020-03-30 11:45:00,172.97,173.49,172.6,173.19,7539.0,140.4636,140.8859,140.1632,140.6423,7539.0
2020-03-30 11:50:00,173.07,173.28,172.51,173.25,9135.0,140.5448,140.7154,140.0901,140.691,9135.0
2020-03-30 11:55:00,173.11,173.37,172.97,173.29,8320.0,140.5773,140.7885,140.4636,140.7235,8320.0
2020-03-30 12:00:00,173.38,173.62,173.05,173.53,6098.0,140.7966,140.9915,140.5286,140.9184,6098.0
2020-03-30 12:05:00,173.42,173.45,172.92,172.92,6350.0,140.8291,140.8534,140.423,140.423,6350.0
2020-03-30 12:10:00,173.09,173.45,172.9,173.45,14041.0,140.5611,140.8534,140.4068,140.8534,14041.0
2020-03-30 12:15:00,173.41,174.11,173.33,173.92,7350.0,140.8209,141.3894,140.756,141.2351,7350.0
2020-03-30 12:20:00,173.76,173.84,173.2,173.73,7332.0,141.1052,141.1701,140.6504,141.0808,7332.0
2020-03-30 12:25:00,173.74,173.82,173.38,173.78,8399.0,141.0889,141.1539,140.7966,141.1214,8399.0
2020-03-30 12:30:00,173.5,173.6,173.23,173.28,13696.0,140.894,140.9752,140.6748,140.7154,13696.0
2020-03-30 12:35:00,173.32,173.42,172.97,173.32,13291.0,140.7478,140.8291,140.4636,140.7478,13291.0
2020-03-30 12:40:00,173.3,173.3,172.69,172.69,10283.0,140.7316,140.7316,140.2362,140.2362,10283.0
2020-03-30 12:45:00,172.86,172.99,172.47,172.86,8024.0,140.3743,140.4799,140.0576,140.3743,8024.0
2020-03-30 12:50:00,172.87,173.39,172.87,173.19,4624.0,140.3824,140.8047,140.3824,140.6423,4624.0
2020-03-30 12:55:00,173.14,173.3,172.92,173.24,5847.0,140.6017,140.7316,140.423,140.6829,5847.0
2020-03-30 13:00:00,173.15,173.4,172.89,173.2,9240.0,140.6098,140.8128,140.3987,140.6504,9240.0
2020-03-30 13:05:00,173.2,173.32,172.93,172.95,6011.0,140.6504,140.7478,140.4311,140.4474,6011.0
2020-03-30 13:10:00,172.91,173.22,172.84,173.22,7463.0,140.4149,140.6666,140.3581,140.6666,7463.0
2020-03-30 13:15:00,173.29,173.37,173.06,173.13,10126.0,140.7235,140.7885,140.5367,140.5936,10126.0
2020-03-30 13:20:00,173.05,173.3,172.92,173.16,5607.0,140.5286,140.7316,140.423,140.6179,5607.0
2020-03-30 13:25:00,173.14,173.25,172.99,173.06,5606.0,140.6017,140.691,140.4799,140.5367,5606.0
2020-03-30 13:30:00,173.12,173.37,172.9,173.3,8447.0,140.5854,140.7885,140.4068,140.7316,8447.0
2020-03-30 13:35:00,173.12,173.18,172.7,173.05,7372.0,140.5854,140.6342,140.2444,140.5286,7372.0
2020-03-30 13:40:00,173.22,173.24,172.25,172.57,5265.0,140.6666,140.6829,139.8789,140.1388,5265.0
2020-03-30 13:45:00,172.54,173.04,172.46,173.0,15387.0,140.1144,140.5205,140.0495,140.488,15387.0
2020-03-30 13:50:00,172.89,173.24,172.84,173.06,7036.0,140.3987,140.6829,140.3581,140.5367,7036.0
2020-03-30 13:55:00,173.0,173.2,172.27,172.5,17405.0,140.488,140.6504,139.8952,140.082,17405.0
2020-03-30 14:00:00,172.2,172.27,171.33,171.46,23169.0,139.8383,139.8952,139.1318,139.2374,23169.0
2020-03-30 14:05:00,171.38,171.57,171.0,171.35,9779.0,139.1724,139.3267,138.8638,139.1481,9779.0
2020-03-30 14:10:00,171.23,171.41,171.09,171.35,12629.0,139.0506,139.1968,138.9369,139.1481,12629.0
2020-03-30 14:15:00,171.22,171.38,171.02,171.28,11832.0,139.0425,139.1724,138.8801,139.0912,11832.0
2020-03-30 14:20:00,171.2,172.09,170.88,171.75,8225.0,139.0263,139.749,138.7664,139.4729,8225.0
2020-03-30 14:25:00,171.75,172.35,171.68,172.28,6129.0,139.4729,139.9601,139.4161,139.9033,6129.0
2020-03-30 14:30:00,172.15,172.74,172.08,172.57,5865.0,139.7977,140.2768,139.7409,140.1388,5865.0
2020-03-30 14:35:00,172.47,173.0,172.47,172.92,10009.0,140.0576,140.488,140.0576,140.423,10009.0
2020-03-30 14:40:00,172.99,173.15,172.82,173.15,11761.0,140.4799,140.6098,140.3418,140.6098,11761.0
2020-03-30 14:45:00,173.15,173.15,172.42,172.68,11300.0,140.6098,140.6098,140.017,140.2281,11300.0
2020-03-30 14:50:00,172.68,173.78,172.68,173.47,13947.0,140.2281,141.1214,140.2281,140.8697,13947.0
2020-03-30 14:55:00,173.5,173.5,172.88,173.2,18606.0,140.894,140.894,140.3905,140.6504,18606.0
2020-03-30 15:00:00,173.15,173.39,173.05,173.12,11848.0,140.6098,140.8047,140.5286,140.5854,11848.0
2020-03-30 15:05:00,173.13,173.36,172.44,172.8,20228.0,140.5936,140.7803,140.0332,140.3256,20228.0
2020-03-30 15:10:00,172.87,173.42,172.86,173.34,22644.0,140.3824,140.8291,140.3743,140.7641,22644.0
2020-03-30 15:15:00,173.25,173.25,172.58,173.21,18694.0,140.691,140.691,140.1469,140.6585,18694.0
2020-03-30 15:20:00,173.31,173.35,172.85,172.85,10764.0,140.7397,140.7722,140.3662,140.3662,10764.0
2020-03-30 15:25:00,172.84,173.2,171.84,172.95,23639.0,140.3581,140.6504,139.546,140.4474,23639.0
2020-03-30 15:30:00,172.84,173.45,172.84,173.28,21960.0,140.3581,140.8534,140.3581,140.7154,21960.0
2020-03-30 15:35:00,173.13,174.0,172.83,173.72,17296.0,140.5936,141.3001,140.3499,141.0727,17296.0
2020-03-30 15:40:00,173.85,173.91,172.47,172.84,28160.0,141.1782,141.227,140.0576,140.3581,28160.0
2020-03-30 15:45:00,172.94,173.58,172.68,173.08,33810.0,140.4393,140.959,140.2281,140.553,33810.0
2020-03-30 15:50:00,173.17,174.34,172.73,174.1,55505.0,140.626,141.5762,140.2687,141.3813,55505.0
2020-03-30 15:55:00,174.22,174.61,173.68,173.78,61554.0,141.4787,141.7954,141.0402,141.1214,61554.0
2020-03-31 09:30:00,172.14,173.98,168.52,169.15,66081.0,139.7896,141.2838,136.8499,137.3615,66081.0
2020-03-31 09:35:00,169.38,169.84,168.29,168.72,7617.0,137.5483,137.9218,136.6631,137.0123,7617.0
2020-03-31 09:40:00,168.86,169.92,168.57,168.9,13448.0,137.126,137.9868,136.8905,137.1585,13448.0
2020-03-31 09:45:00,168.8,168.9,166.86,168.05,18941.0,137.0773,137.1585,135.5019,136.4682,18941.0
2020-03-31 09:50:00,168.03,168.39,167.26,167.76,18375.0,136.452,136.7443,135.8267,136.2327,18375.0
2020-03-31 09:55:00,167.75,170.07,167.41,169.93,14690.0,136.2246,138.1086,135.9485,137.9949,14690.0
2020-03-31 10:00:00,170.2,170.8,169.46,170.14,12726.0,138.2142,138.7014,137.6133,138.1655,12726.0
2020-03-31 10:05:00,170.36,170.57,168.73,169.32,13930.0,138.3441,138.5147,137.0205,137.4996,13930.0
2020-03-31 10:10:00,169.45,171.07,169.42,171.07,32877.0,137.6051,138.9207,137.5808,138.9207,32877.0
2020-03-31 10:15:00,170.78,171.14,169.92,170.9,14832.0,138.6852,138.9775,137.9868,138.7826,14832.0
2020-03-31 10:20:00,170.72,170.75,169.51,170.15,32074.0,138.6365,138.6608,137.6539,138.1736,32074.0
2020-03-31 10:25:00,170.04,170.88,169.82,169.95,23358.0,138.0843,138.7664,137.9056,138.0112,23358.0
2020-03-31 10:30:00,169.82,171.12,169.82,170.5,13840.0,137.9056,138.9613,137.9056,138.4578,13840.0
2020-03-31 10:35:00,170.5,171.65,170.13,171.18,17436.0,138.4578,139.3917,138.1573,139.01,17436.0
2020-03-31 10:40:00,171.21,171.4,170.72,171.38,10385.0,139.0344,139.1887,138.6365,139.1724,10385.0
2020-03-31 10:45:00,171.19,171.9,171.05,171.18,8660.0,139.0181,139.5947,138.9045,139.01,8660.0
2020-03-31 10:50:00,171.19,171.71,170.72,170.85,12003.0,139.0181,139.4404,138.6365,138.742,12003.0
2020-03-31 10:55:00,170.98,171.05,169.94,169.98,7191.0,138.8476,138.9045,138.0031,138.0355,7191.0
2020-03-31 11:00:00,170.06,170.55,169.7,170.19,19060.0,138.1005,138.4984,137.8082,138.2061,19060.0
2020-03-31 11:05:00,169.99,170.91,169.81,170.91,6051.0,138.0437,138.7908,137.8975,138.7908,6051.0
2020-03-31 11:10:00,170.97,171.86,170.81,171.67,21416.0,138.8395,139.5622,138.7096,139.4079,21416.0
2020-03-31 11:15:00,171.56,172.45,171.27,171.37,19951.0,139.3186,140.0413,139.0831,139.1643,19951.0
2020-03-31 11:20:00,171.28,171.82,170.92,171.55,14263.0,139.0912,139.5297,138.7989,139.3105,14263.0
2020-03-31 11:25:00,171.53,173.1,171.52,172.89,10139.0,139.2942,140.5692,139.2861,140.3987,10139.0
2020-03-31 11:30:00,172.8,173.5,172.7,172.89,6051.0,140.3256,140.894,140.2444,140.3987,6051.0
2020-03-31 11:35:00,173.03,173.42,172.84,173.06,7869.0,140.5123,140.8291,140.3581,140.5367,7869.0
2020-03-31 11:40:00,173.13,173.57,173.06,173.38,4970.0,140.5936,140.9509,140.5367,140.7966,4970.0
2020-03-31 11:45:00,173.37,173.7,172.4,172.88,20196.0,140.7885,141.0564,140.0007,140.3905,20196.0
2020-03-31 11:50:00,172.87,173.38,172.86,173.26,5471.0,140.3824,140.7966,140.3743,140.6991,5471.0
2020-03-31 11:55:00,173.15,173.68,172.77,173.55,9658.0,140.6098,141.0402,140.3012,140.9346,9658.0
2020-03-31 12:00:00,173.59,173.74,172.99,173.4,16131.0,140.9671,141.0889,140.4799,140.8128,16131.0
2020-03-31 12:05:00,173.41,174.09,173.33,174.09,9378.0,140.8209,141.3731,140.756,141.3731,9378.0
2020-03-31 12:10:00,174.14,174.7,174.09,174.33,8078.0,141.4137,141.8685,141.3731,141.568,8078.0
2020-03-31 12:15:00,174.33,174.5,173.57,173.58,15270.0,141.568,141.7061,140.9509,140.959,15270.0
2020-03-31 12:20:00,173.73,173.8,173.23,173.4,12682.0,141.0808,141.1376,140.6748,140.8128,12682.0
2020-03-31 12:25:00,173.3,173.66,172.84,173.46,19879.0,140.7316,141.024,140.3581,140.8615,19879.0
2020-03-31 12:30:00,173.4,173.46,172.79,172.97,9653.0,140.8128,140.8615,140.3175,140.4636,9653.0
2020-03-31 12:35:00,172.93,173.1,172.04,172.47,16295.0,140.4311,140.5692,139.7084,140.0576,16295.0
2020-03-31 12:40:00,172.61,173.4,172.61,172.99,12008.0,140.1713,140.8128,140.1713,140.4799,12008.0
2020-03-31 12:45:00,172.99,174.17,172.82,174.13,11184.0,140.4799,141.4381,140.3418,141.4056,11184.0
2020-03-31 12:50:00,174.16,174.62,173.84,174.3,12505.0,141.43,141.8035,141.1701,141.5437,12505.0
2020-03-31 12:55:00,174.21,174.41,173.57,174.01,12004.0,141.4706,141.633,140.9509,141.3082,12004.0
2020-03-31 13:00:00,174.08,174.81,173.65,173.65,10097.0,141.365,141.9578,141.0158,141.0158,10097.0
2020-03-31 13:05:00,173.53,173.77,173.3,173.72,10323.0,140.9184,141.1133,140.7316,141.0727,10323.0
2020-03-31 13:10:00,173.68,173.78,172.87,172.97,23150.0,141.0402,141.1214,140.3824,140.4636,23150.0
2020-03-31 13:15:00,173.01,173.13,172.3,172.66,18733.0,140.4961,140.5936,139.9195,140.2119,18733.0
2020-03-31 13:20:00,172.46,172.82,171.83,172.82,17256.0,140.0495,140.3418,139.5379,140.3418,17256.0
2020-03-31 13:25:00,172.63,172.98,172.24,172.27,7976.0,140.1875,140.4717,139.8708,139.8952,7976.0
2020-03-31 13:30:00,172.27,172.97,171.94,172.36,9957.0,139.8952,140.4636,139.6272,139.9683,9957.0
2020-03-31 13:35:00,172.14,173.41,172.02,173.38,23894.0,139.7896,140.8209,139.6922,140.7966,23894.0
2020-03-31 13:40:00,173.02,173.07,172.64,172.67,7166.0,140.5042,140.5448,140.1956,140.22,7166.0
2020-03-31 13:45:00,172.7,173.03,172.57,172.75,5298.0,140.2444,140.5123,140.1388,140.285,5298.0
2020-03-31 13:50:00,172.68,172.81,172.11,172.49,18353.0,140.2281,140.3337,139.7652,140.0738,18353.0
2020-03-31 13:55:00,172.75,173.21,172.52,172.96,7416.0,140.285,140.6585,140.0982,140.4555,7416.0
2020-03-31 14:00:00,172.75,172.78,172.3,172.6,8868.0,140.285,140.3093,139.9195,140.1632,8868.0
2020-03-31 14:05:00,172.67,173.09,172.39,172.88,8212.0,140.22,140.5611,139.9926,140.3905,8212.0
2020-03-31 14:10:00,172.9,173.02,172.34,172.41,10704.0,140.4068,140.5042,139.952,140.0089,10704.0
2020-03-31 14:15:00,172.35,172.63,171.96,172.55,17938.0,139.9601,140.1875,139.6434,140.1226,17938.0
2020-03-31 14:20:00,172.53,172.64,171.78,172.0,16018.0,140.1063,140.1956,139.4973,139.6759,16018.0
2020-03-31 14:25:00,172.29,172.98,172.03,172.85,18764.0,139.9114,140.4717,139.7003,140.3662,18764.0
2020-03-31 14:30:00,172.84,172.84,172.37,172.67,5649.0,140.3581,140.3581,139.9764,140.22,5649.0
2020-03-31 14:35:00,172.78,173.37,172.69,173.22,9148.0,140.3093,140.7885,140.2362,140.6666,9148.0
2020-03-31 14:40:00,173.1,173.46,172.78,173.17,10040.0,140.5692,140.8615,140.3093,140.626,10040.0
2020-03-31 14:45:00,173.19,173.19,172.62,172.94,9367.0,140.6423,140.6423,140.1794,140.4393,9367.0
2020-03-31 14:50:00,172.92,173.78,172.72,173.52,28064.0,140.423,141.1214,140.2606,140.9103,28064.0
2020-03-31 14:55:00,173.61,173.65,172.97,173.25,12244.0,140.9833,141.0158,140.4636,140.691,12244.0
2020-03-31 15:00:00,173.25,173.5,172.57,172.84,9306.0,140.691,140.894,140.1388,140.3581,9306.0
2020-03-31 15:05:00,172.87,172.87,172.0,172.41,10186.0,140.3824,140.3824,139.6759,140.0089,10186.0
2020-03-31 15:10:00,172.45,172.45,171.47,171.66,21060.0,140.0413,140.0413,139.2455,139.3998,21060.0
2020-03-31 15:15:00,171.81,172.12,171.16,171.41,21999.0,139.5216,139.7734,138.9938,139.1968,21999.0
2020-03-31 15:20:00,171.34,171.5,170.57,171.46,24639.0,139.14,139.2699,138.5147,139.2374,24639.0
2020-03-31 15:25:00,171.51,171.89,171.12,171.21,16459.0,139.278,139.5866,138.9613,139.0344,16459.0
2020-03-31 15:30:00,171.28,172.29,171.15,172.29,17864.0,139.0912,139.9114,138.9857,139.9114,17864.0
2020-03-31 15:35:00,172.38,173.41,172.06,173.11,27150.0,139.9845,140.8209,139.7246,140.5773,27150.0
2020-03-31 15:40:00,173.04,173.35,172.43,173.1,33203.0,140.5205,140.7722,140.0251,140.5692,33203.0
2020-03-31 15:45:00,173.13,173.34,172.83,172.84,33239.0,140.5936,140.7641,140.3499,140.3581,33239.0
2020-03-31 15:50:00,172.83,173.42,172.0,172.85,71434.0,140.3499,140.8291,139.6759,140.3662,71434.0
2020-03-31 15:55:00,173.03,173.29,172.27,172.92,171764.0,140.5123,140.7235,139.8952,140.423,171764.0
2020-04-01 09:30:00,164.16,165.63,162.55,163.99,72605.0,133.3093,134.503,132.0019,133.1712,72605.0
2020-04-01 09:35:00,163.99,165.01,163.13,164.32,30186.0,133.1712,133.9996,132.4729,133.4392,30186.0
2020-04-01 09:40:00,164.55,165.66,164.3,165.2,34753.0,133.626,134.5274,133.423,134.1538,34753.0
2020-04-01 09:45:00,165.18,165.96,164.72,165.29,33759.0,134.1376,134.771,133.7641,134.2269,33759.0
2020-04-01 09:50:00,165.12,165.34,164.0,164.0,25085.0,134.0889,134.2675,133.1794,133.1794,25085.0
2020-04-01 09:55:00,163.99,164.31,163.11,163.9,27143.0,133.1712,133.4311,132.4566,133.0982,27143.0
2020-04-01 10:00:00,163.88,164.34,163.07,163.27,23333.0,133.0819,133.4555,132.4241,132.5866,23333.0
2020-04-01 10:05:00,163.22,165.2,162.72,164.54,26174.0,132.5459,134.1538,132.1399,133.6179,26174.0
2020-04-01 10:10:00,164.55,164.63,163.72,164.28,21634.0,133.626,133.691,132.952,133.4067,21634.0
2020-04-01 10:15:00,164.31,165.0,163.73,163.89,28581.0,133.4311,133.9914,132.9601,133.09,28581.0
2020-04-01 10:20:00,163.82,164.42,163.6,163.92,38627.0,133.0332,133.5204,132.8545,133.1144,38627.0
2020-04-01 10:25:00,163.86,164.21,163.48,163.62,20906.0,133.0657,133.3499,132.7571,132.8708,20906.0
2020-04-01 10:30:00,163.75,164.56,163.55,164.15,19692.0,132.9763,133.6341,132.8139,133.3012,19692.0
2020-04-01 10:35:00,164.09,164.26,163.7,163.82,27758.0,133.2524,133.3905,132.9357,133.0332,27758.0
2020-04-01 10:40:00,163.82,164.31,163.44,163.68,18101.0,133.0332,133.4311,132.7246,132.9195,18101.0
2020-04-01 10:45:00,163.78,164.34,163.78,164.13,7323.0,133.0007,133.4555,133.0007,133.2849,7323.0
2020-04-01 10:50:00,164.14,164.56,163.79,163.79,13194.0,133.2931,133.6341,133.0088,133.0088,13194.0
2020-04-01 10:55:00,163.85,164.37,163.55,163.72,11277.0,133.0576,133.4798,132.8139,132.952,11277.0
2020-04-01 11:00:00,163.8,164.3,163.62,164.16,13665.0,133.0169,133.423,132.8708,133.3093,13665.0
2020-04-01 11:05:00,164.25,164.53,164.02,164.39,13990.0,133.3824,133.6098,133.1956,133.4961,13990.0
2020-04-01 11:10:00,164.43,164.62,164.3,164.52,22268.0,133.5286,133.6828,133.423,133.6016,22268.0
2020-04-01 11:15:00,164.56,165.25,164.55,164.89,18630.0,133.6341,134.1944,133.626,133.9021,18630.0
2020-04-01 11:20:00,164.94,165.1,164.41,164.41,18711.0,133.9427,134.0726,133.5123,133.5123,18711.0
2020-04-01 11:25:00,164.46,164.59,164.02,164.51,17694.0,133.5529,133.6585,133.1956,133.5935,17694.0
2020-04-01 11:30:00,164.38,165.34,164.02,165.24,24916.0,133.4879,134.2675,133.1956,134.1863,24916.0
2020-04-01 11:35:00,165.31,165.96,164.54,164.58,26520.0,134.2432,134.771,133.6179,133.6504,26520.0
2020-04-01 11:40:00,164.54,165.36,164.03,165.36,16241.0,133.6179,134.2838,133.2037,134.2838,16241.0
2020-04-01 11:45:00,165.26,165.37,164.63,165.36,8188.0,134.2026,134.2919,133.691,134.2838,8188.0
2020-04-01 11:50:00,165.35,165.86,165.2,165.69,8510.0,134.2757,134.6898,134.1538,134.5518,8510.0
2020-04-01 11:55:00,165.54,166.54,165.5,165.91,27085.0,134.4299,135.242,134.3975,134.7304,27085.0
2020-04-01 12:00:00,166.07,166.27,165.49,165.49,7116.0,134.8603,135.0228,134.3893,134.3893,7116.0
2020-04-01 12:05:00,165.67,166.33,165.59,165.89,8304.0,134.5355,135.0715,134.4706,134.7142,8304.0
2020-04-01 12:10:00,165.92,166.61,165.45,166.59,8480.0,134.7385,135.2989,134.3569,135.2826,8480.0
2020-04-01 12:15:00,166.99,166.99,166.09,166.18,9759.0,135.6074,135.6074,134.8766,134.9497,9759.0
2020-04-01 12:20:00,166.42,166.99,166.07,166.45,7522.0,135.1446,135.6074,134.8603,135.1689,7522.0
2020-04-01 12:25:00,166.53,167.11,166.02,166.56,7712.0,135.2339,135.7049,134.8197,135.2583,7712.0
2020-04-01 12:30:00,166.47,167.36,166.31,167.17,8018.0,135.1852,135.9079,135.0552,135.7536,8018.0
2020-04-01 12:35:00,167.03,167.13,166.49,166.62,11587.0,135.6399,135.7211,135.2014,135.307,11587.0
2020-04-01 12:40:00,166.73,166.95,166.07,166.19,23347.0,135.3963,135.575,134.8603,134.9578,23347.0
2020-04-01 12:45:00,166.1,166.1,164.55,164.55,24003.0,134.8847,134.8847,133.626,133.626,24003.0
2020-04-01 12:50:00,164.68,165.53,164.41,165.53,11726.0,133.7316,134.4218,133.5123,134.4218,11726.0
2020-04-01 12:55:00,165.52,165.8,165.09,165.16,9102.0,134.4137,134.6411,134.0645,134.1214,9102.0
2020-04-01 13:00:00,165.23,166.06,165.0,165.84,16252.0,134.1782,134.8522,133.9914,134.6736,16252.0
2020-04-01 13:05:00,165.66,165.69,165.08,165.08,7613.0,134.5274,134.5518,134.0564,134.0564,7613.0
2020-04-01 13:10:00,164.95,165.09,164.79,164.9,11179.0,133.9508,134.0645,133.8209,133.9102,11179.0
2020-04-01 13:15:00,164.81,165.14,164.57,165.07,8629.0,133.8371,134.1051,133.6422,134.0483,8629.0
2020-04-01 13:20:00,165.21,166.03,165.21,166.0,8090.0,134.162,134.8279,134.162,134.8035,8090.0
2020-04-01 13:25:00,166.0,166.01,165.54,165.97,10290.0,134.8035,134.8116,134.4299,134.7791,10290.0
2020-04-01 13:30:00,165.66,165.77,165.18,165.42,8707.0,134.5274,134.6167,134.1376,134.3325,8707.0
2020-04-01 13:35:00,165.49,166.02,165.41,165.65,10652.0,134.3893,134.8197,134.3244,134.5193,10652.0
2020-04-01 13:40:00,165.88,166.52,165.8,166.52,8471.0,134.7061,135.2258,134.6411,135.2258,8471.0
2020-04-01 13:45:00,166.55,166.92,166.01,166.56,13685.0,135.2501,135.5506,134.8116,135.2583,13685.0
2020-04-01 13:50:00,166.48,166.67,166.21,166.27,6783.0,135.1933,135.3476,134.974,135.0228,6783.0
2020-04-01 13:55:00,166.35,166.6,166.29,166.5,11835.0,135.0877,135.2907,135.039,135.2095,11835.0
2020-04-01 14:00:00,166.45,167.03,166.21,166.91,11434.0,135.1689,135.6399,134.974,135.5425,11434.0
2020-04-01 14:05:00,166.91,167.27,166.73,166.73,17720.0,135.5425,135.8348,135.3963,135.3963,17720.0
2020-04-01 14:10:00,166.68,167.52,166.65,166.86,13583.0,135.3557,136.0378,135.3313,135.5019,13583.0
2020-04-01 14:15:00,166.91,167.27,166.78,167.11,15321.0,135.5425,135.8348,135.4369,135.7049,15321.0
2020-04-01 14:20:00,167.25,167.62,167.0,167.19,10845.0,135.8186,136.1191,135.6156,135.7699,10845.0
2020-04-01 14:25:00,167.09,167.31,166.16,166.42,11428.0,135.6887,135.8673,134.9334,135.1446,11428.0
2020-04-01 14:30:00,166.26,166.38,165.33,165.48,9917.0,135.0146,135.1121,134.2594,134.3812,9917.0
2020-04-01 14:35:00,165.63,166.34,165.32,166.08,8734.0,134.503,135.0796,134.2513,134.8685,8734.0
2020-04-01 14:40:00,165.92,166.17,165.61,165.91,17603.0,134.7385,134.9416,134.4868,134.7304,17603.0
2020-04-01 14:45:00,165.84,166.62,165.72,166.39,9365.0,134.6736,135.307,134.5761,135.1202,9365.0
2020-04-01 14:50:00,166.56,166.75,166.22,166.22,10138.0,135.2583,135.4126,134.9822,134.9822,10138.0
2020-04-01 14:55:00,166.28,166.45,165.57,165.75,8374.0,135.0309,135.1689,134.4543,134.6005,8374.0
2020-04-01 15:00:00,165.79,166.49,165.72,166.19,9216.0,134.633,135.2014,134.5761,134.9578,9216.0
2020-04-01 15:05:00,166.16,166.48,165.82,166.14,9127.0,134.9334,135.1933,134.6573,134.9172,9127.0
2020-04-01 15:10:00,166.0,166.75,165.97,166.58,7224.0,134.8035,135.4126,134.7791,135.2745,7224.0
2020-04-01 15:15:00,166.48,166.79,166.4,166.51,9255.0,135.1933,135.445,135.1283,135.2177,9255.0
2020-04-01 15:20:00,166.4,166.4,165.44,165.58,11547.0,135.1283,135.1283,134.3487,134.4624,11547.0
2020-04-01 15:25:00,165.53,165.64,165.31,165.56,10490.0,134.4218,134.5112,134.2432,134.4462,10490.0
2020-04-01 15:30:00,165.57,165.81,165.4,165.63,11379.0,134.4543,134.6492,134.3163,134.503,11379.0
2020-04-01 15:35:00,165.66,165.91,165.28,165.33,25927.0,134.5274,134.7304,134.2188,134.2594,25927.0
2020-04-01 15:40:00,165.34,167.4,165.17,165.47,60549.0,134.2675,135.9404,134.1295,134.3731,60549.0
2020-04-01 15:45:00,165.61,166.97,165.53,166.58,26782.0,134.4868,135.5912,134.4218,135.2745,26782.0
2020-04-01 15:50:00,166.27,166.87,165.27,166.87,45662.0,135.0228,135.51,134.2107,135.51,45662.0
2020-04-01 15:55:00,166.62,167.27,165.82,166.2,87949.0,135.307,135.8348,134.6573,134.9659,87949.0
2020-04-02 09:30:00,166.53,169.07,165.46,168.04,34680.0,135.2339,137.2966,134.365,136.4601,34680.0
2020-04-02 09:35:00,168.04,168.56,166.44,167.02,20442.0,136.4601,136.8824,135.1608,135.6318,20442.0
2020-04-02 09:40:00,167.13,167.67,165.15,165.37,25032.0,135.7211,136.1597,134.1132,134.2919,25032.0
2020-04-02 09:45:00,165.31,165.77,164.97,165.01,17538.0,134.2432,134.6167,133.9671,133.9996,17538.0
2020-04-02 09:50:00,165.35,165.76,164.65,165.05,24358.0,134.2757,134.6086,133.7072,134.032,24358.0
2020-04-02 09:55:00,165.11,165.5,164.31,164.47,13088.0,134.0808,134.3975,133.4311,133.561,13088.0
2020-04-02 10:00:00,164.62,164.94,163.81,164.17,10340.0,133.6828,133.9427,133.0251,133.3174,10340.0
2020-04-02 10:05:00,163.84,164.69,162.81,164.22,16267.0,133.0494,133.7397,132.213,133.358,16267.0
2020-04-02 10:10:00,164.5,165.0,163.78,164.57,13773.0,133.5854,133.9914,133.0007,133.6422,13773.0
2020-04-02 10:15:00,164.92,165.1,164.31,164.71,28045.0,133.9265,134.0726,133.4311,133.7559,28045.0
2020-04-02 10:20:00,164.85,165.24,164.47,164.83,17340.0,133.8696,134.1863,133.561,133.8534,17340.0
2020-04-02 10:25:00,164.8,165.06,164.41,165.06,7636.0,133.829,134.0402,133.5123,134.0402,7636.0
2020-04-02 10:30:00,165.28,166.07,165.0,165.86,18252.0,134.2188,134.8603,133.9914,134.6898,18252.0
2020-04-02 10:35:00,165.65,167.68,165.65,167.14,13321.0,134.5193,136.1678,134.5193,135.7293,13321.0
2020-04-02 10:40:00,167.28,167.36,165.91,166.15,14095.0,135.8429,135.9079,134.7304,134.9253,14095.0
2020-04-02 10:45:00,166.38,166.84,165.66,166.01,17240.0,135.1121,135.4856,134.5274,134.8116,17240.0
2020-04-02 10:50:00,165.99,166.7,165.9,165.91,11400.0,134.7954,135.3719,134.7223,134.7304,11400.0
2020-04-02 10:55:00,166.03,167.32,165.8,167.1,27499.0,134.8279,135.8754,134.6411,135.6968,27499.0
2020-04-02 11:00:00,167.03,167.74,166.77,167.49,10883.0,135.6399,136.2165,135.4288,136.0135,10883.0
2020-04-02 11:05:00,167.41,167.49,166.5,166.79,16367.0,135.9485,136.0135,135.2095,135.445,16367.0
2020-04-02 11:10:00,166.79,166.79,166.1,166.47,13165.0,135.445,135.445,134.8847,135.1852,13165.0
2020-04-02 11:15:00,166.42,167.0,166.37,166.83,13238.0,135.1446,135.6156,135.104,135.4775,13238.0
2020-04-02 11:20:00,166.7,167.23,166.6,167.23,15908.0,135.3719,135.8023,135.2907,135.8023,15908.0
2020-04-02 11:25:00,167.04,167.07,165.97,166.11,18331.0,135.6481,135.6724,134.7791,134.8928,18331.0
2020-04-02 11:30:00,166.11,166.51,165.71,166.15,14631.0,134.8928,135.2177,134.568,134.9253,14631.0
2020-04-02 11:35:00,166.27,166.7,166.0,166.47,7800.0,135.0228,135.3719,134.8035,135.1852,7800.0
2020-04-02 11:40:00,166.57,167.87,166.57,167.84,27956.0,135.2664,136.3221,135.2664,136.2977,27956.0
2020-04-02 11:45:00,167.7,168.4,167.7,168.18,3735.0,136.184,136.7525,136.184,136.5738,3735.0
2020-04-02 11:50:00,168.18,168.29,167.72,167.84,7000.0,136.5738,136.6631,136.2003,136.2977,7000.0
2020-04-02 11:55:00,167.74,168.42,167.51,167.8,12015.0,136.2165,136.7687,136.0297,136.2652,12015.0
2020-04-02 12:00:00,167.84,168.42,167.78,168.12,6200.0,136.2977,136.7687,136.249,136.5251,6200.0
2020-04-02 12:05:00,168.24,168.61,168.1,168.45,10201.0,136.6225,136.923,136.5088,136.7931,10201.0
2020-04-02 12:10:00,168.48,169.0,168.31,168.63,11112.0,136.8174,137.2397,136.6794,136.9392,11112.0
2020-04-02 12:15:00,168.72,169.01,168.4,168.97,12204.0,137.0123,137.2478,136.7525,137.2153,12204.0
2020-04-02 12:20:00,168.95,168.98,168.6,168.6,6937.0,137.1991,137.2235,136.9149,136.9149,6937.0
2020-04-02 12:25:00,168.52,168.96,168.39,168.67,9268.0,136.8499,137.2072,136.7443,136.9717,9268.0
2020-04-02 12:30:00,168.65,169.24,168.49,168.59,11506.0,136.9555,137.4346,136.8256,136.9068,11506.0
2020-04-02 12:35:00,168.57,168.89,168.34,168.66,8025.0,136.8905,137.1504,136.7037,136.9636,8025.0
2020-04-02 12:40:00,168.66,168.66,167.97,168.03,9849.0,136.9636,136.9636,136.4033,136.452,9849.0
2020-04-02 12:45:00,167.93,168.65,167.91,168.64,6755.0,136.3708,136.9555,136.3546,136.9474,6755.0
2020-04-02 12:50:00,168.65,168.82,168.06,168.06,7855.0,136.9555,137.0935,136.4764,136.4764,7855.0
2020-04-02 12:55:00,168.01,168.05,167.58,167.92,8439.0,136.4358,136.4682,136.0866,136.3627,8439.0
2020-04-02 13:00:00,167.8,168.28,167.65,167.84,12105.0,136.2652,136.655,136.1434,136.2977,12105.0
2020-04-02 13:05:00,167.78,167.97,167.5,167.61,8845.0,136.249,136.4033,136.0216,136.1109,8845.0
2020-04-02 13:10:00,167.54,167.94,167.0,167.78,10059.0,136.0541,136.3789,135.6156,136.249,10059.0
2020-04-02 13:15:00,167.66,167.69,167.1,167.17,8194.0,136.1515,136.1759,135.6968,135.7536,8194.0
2020-04-02 13:20:00,167.13,167.86,167.02,167.62,5104.0,135.7211,136.314,135.6318,136.1191,5104.0
2020-04-02 13:25:00,167.61,167.61,166.64,166.82,6611.0,136.1109,136.1109,135.3232,135.4694,6611.0
2020-04-02 13:30:00,166.74,167.1,166.43,166.83,6838.0,135.4044,135.6968,135.1527,135.4775,6838.0
2020-04-02 13:35:00,166.81,167.1,166.56,166.8,4793.0,135.4613,135.6968,135.2583,135.4532,4793.0
2020-04-02 13:40:00,167.06,167.59,167.06,167.43,3529.0,135.6643,136.0947,135.6643,135.9648,3529.0
2020-04-02 13:45:00,167.6,167.88,167.25,167.46,5308.0,136.1028,136.3302,135.8186,135.9891,5308.0
2020-04-02 13:50:00,167.41,168.46,167.41,168.29,8716.0,135.9485,136.8012,135.9485,136.6631,8716.0
2020-04-02 13:55:00,168.28,168.45,167.98,168.3,7911.0,136.655,136.7931,136.4114,136.6713,7911.0
2020-04-02 14:00:00,168.3,168.3,167.37,167.62,17939.0,136.6713,136.6713,135.916,136.1191,17939.0
2020-04-02 14:05:00,167.42,167.42,166.44,166.44,18851.0,135.9566,135.9566,135.1608,135.1608,18851.0
2020-04-02 14:10:00,166.43,167.27,166.1,167.2,17200.0,135.1527,135.8348,134.8847,135.778,17200.0
2020-04-02 14:15:00,167.28,167.38,166.0,166.0,8217.0,135.8429,135.9242,134.8035,134.8035,8217.0
2020-04-02 14:20:00,166.01,166.35,165.87,165.99,14468.0,134.8116,135.0877,134.6979,134.7954,14468.0
2020-04-02 14:25:00,166.13,166.84,165.91,166.76,14102.0,134.9091,135.4856,134.7304,135.4207,14102.0
2020-04-02 14:30:00,166.68,167.12,166.46,166.79,10719.0,135.3557,135.713,135.1771,135.445,10719.0
2020-04-02 14:35:00,166.79,167.48,166.78,167.12,8528.0,135.445,136.0054,135.4369,135.713,8528.0
2020-04-02 14:40:00,167.17,167.17,166.6,166.67,9334.0,135.7536,135.7536,135.2907,135.3476,9334.0
2020-04-02 14:45:00,166.67,167.1,166.43,166.65,9921.0,135.3476,135.6968,135.1527,135.3313,9921.0
2020-04-02 14:50:00,166.68,168.1,166.61,167.94,25386.0,135.3557,136.5088,135.2989,136.3789,25386.0
2020-04-02 14:55:00,167.95,168.36,167.88,168.24,7344.0,136.387,136.72,136.3302,136.6225,7344.0
2020-04-02 15:00:00,168.4,168.81,167.84,168.02,7803.0,136.7525,137.0854,136.2977,136.4439,7803.0
2020-04-02 15:05:00,167.97,168.06,167.33,167.91,10834.0,136.4033,136.4764,135.8836,136.3546,10834.0
2020-04-02 15:10:00,168.11,168.12,167.02,167.23,14445.0,136.517,136.5251,135.6318,135.8023,14445.0
2020-04-02 15:15:00,167.3,168.1,167.29,167.69,19454.0,135.8592,136.5088,135.8511,136.1759,19454.0
2020-04-02 15:20:00,167.61,167.68,166.88,167.03,37407.0,136.1109,136.1678,135.5181,135.6399,37407.0
2020-04-02 15:25:00,167.1,167.27,166.29,166.63,26639.0,135.6968,135.8348,135.039,135.3151,26639.0
2020-04-02 15:30:00,166.53,167.25,165.88,165.95,31572.0,135.2339,135.8186,134.7061,134.7629,31572.0
2020-04-02 15:35:00,165.94,166.84,165.93,166.71,18331.0,134.7548,135.4856,134.7467,135.3801,18331.0
2020-04-02 15:40:00,166.76,168.51,166.65,168.43,13887.0,135.4207,136.8418,135.3313,136.7768,13887.0
2020-04-02 15:45:00,168.58,168.82,166.48,166.86,33628.0,136.8986,137.0935,135.1933,135.5019,33628.0
2020-04-02 15:50:00,167.34,169.48,166.47,167.93,181425.0,135.8917,137.6295,135.1852,136.3708,181425.0
2020-04-02 15:55:00,167.71,168.58,167.05,168.58,179291.0,136.1921,136.8986,135.6562,136.8986,179291.0
2020-04-03 09:30:00,167.09,168.06,166.1,166.52,42446.0,135.6887,136.4764,134.8847,135.2258,42446.0
2020-04-03 09:35:00,166.78,168.11,166.75,167.43,26014.0,135.4369,136.517,135.4126,135.9648,26014.0
2020-04-03 09:40:00,167.73,168.5,167.34,167.94,20232.0,136.2084,136.8337,135.8917,136.3789,20232.0
2020-04-03 09:45:00,168.03,168.62,167.99,168.18,6581.0,136.452,136.9311,136.4195,136.5738,6581.0
2020-04-03 09:50:00,168.23,168.98,167.74,168.71,13496.0,136.6144,137.2235,136.2165,137.0042,13496.0
2020-04-03 09:55:00,168.53,169.98,168.52,169.86,11914.0,136.858,138.0355,136.8499,137.9381,11914.0
2020-04-03 10:00:00,170.0,171.11,169.97,170.17,15821.0,138.0518,138.9532,138.0274,138.1898,15821.0
2020-04-03 10:05:00,170.04,171.09,170.01,170.99,5713.0,138.0843,138.9369,138.0599,138.8557,5713.0
2020-04-03 10:10:00,171.07,171.07,170.2,171.01,35631.0,138.9207,138.9207,138.2142,138.872,35631.0
2020-04-03 10:15:00,170.78,171.42,170.39,170.66,33340.0,138.6852,139.2049,138.3685,138.5877,33340.0
2020-04-03 10:20:00,170.48,171.14,170.02,171.01,11110.0,138.4416,138.9775,138.068,138.872,11110.0
2020-04-03 10:25:00,170.96,171.22,170.52,170.89,13124.0,138.8314,139.0425,138.4741,138.7745,13124.0
2020-04-03 10:30:00,171.29,172.59,171.08,172.08,17819.0,139.0993,140.155,138.9288,139.7409,17819.0
2020-04-03 10:35:00,172.26,172.92,171.3,171.67,11494.0,139.8871,140.423,139.1075,139.4079,11494.0
2020-04-03 10:40:00,172.0,172.64,171.17,172.64,8844.0,139.6759,140.1956,139.0019,140.1956,8844.0
2020-04-03 10:45:00,172.12,173.35,172.12,173.1,20674.0,139.7734,140.7722,139.7734,140.5692,20674.0
2020-04-03 10:50:00,173.0,173.9,172.34,172.87,14952.0,140.488,141.2188,139.952,140.3824,14952.0
2020-04-03 10:55:00,172.89,174.03,172.69,173.84,11339.0,140.3987,141.3244,140.2362,141.1701,11339.0
2020-04-03 11:00:00,174.0,174.25,173.17,173.17,7460.0,141.3001,141.5031,140.626,140.626,7460.0
2020-04-03 11:05:00,173.16,173.54,172.96,173.3,5209.0,140.6179,140.9265,140.4555,140.7316,5209.0
2020-04-03 11:10:00,173.56,173.56,173.03,173.14,4953.0,140.9427,140.9427,140.5123,140.6017,4953.0
2020-04-03 11:15:00,172.92,173.12,172.61,172.98,5282.0,140.423,140.5854,140.1713,140.4717,5282.0
2020-04-03 11:20:00,172.8,172.93,171.36,171.4,9315.0,140.3256,140.4311,139.1562,139.1887,9315.0
2020-04-03 11:25:00,171.57,172.15,171.47,172.11,16627.0,139.3267,139.7977,139.2455,139.7652,16627.0
2020-04-03 11:30:00,171.96,172.39,171.74,172.39,3794.0,139.6434,139.9926,139.4648,139.9926,3794.0
2020-04-03 11:35:00,172.39,172.86,172.09,172.82,22400.0,139.9926,140.3743,139.749,140.3418,22400.0
2020-04-03 11:40:00,172.67,172.93,172.09,172.2,9811.0,140.22,140.4311,139.749,139.8383,9811.0
2020-04-03 11:45:00,172.23,172.4,171.69,171.9,11362.0,139.8627,140.0007,139.4242,139.5947,11362.0
2020-04-03 11:50:00,172.21,172.38,171.87,172.09,7094.0,139.8465,139.9845,139.5703,139.749,7094.0
2020-04-03 11:55:00,172.12,172.83,172.11,172.39,7618.0,139.7734,140.3499,139.7652,139.9926,7618.0
2020-04-03 12:00:00,172.37,172.7,172.23,172.59,8388.0,139.9764,140.2444,139.8627,140.155,8388.0
2020-04-03 12:05:00,172.43,172.44,171.65,171.87,8498.0,140.0251,140.0332,139.3917,139.5703,8498.0
2020-04-03 12:10:00,171.87,171.98,171.51,171.61,7413.0,139.5703,139.6597,139.278,139.3592,7413.0
2020-04-03 12:15:00,171.53,171.66,171.16,171.35,10083.0,139.2942,139.3998,138.9938,139.1481,10083.0
2020-04-03 12:20:00,171.35,171.77,171.18,171.52,11615.0,139.1481,139.4891,139.01,139.2861,11615.0
2020-04-03 12:25:00,171.56,171.84,171.25,171.66,10972.0,139.3186,139.546,139.0669,139.3998,10972.0
2020-04-03 12:30:00,171.82,172.25,171.75,171.87,6201.0,139.5297,139.8789,139.4729,139.5703,6201.0
2020-04-03 12:35:00,171.85,172.69,171.85,172.52,3788.0,139.5541,140.2362,139.5541,140.0982,3788.0
2020-04-03 12:40:00,172.52,172.83,172.41,172.68,6100.0,140.0982,140.3499,140.0089,140.2281,6100.0
2020-04-03 12:45:00,172.66,172.88,172.48,172.69,14141.0,140.2119,140.3905,140.0657,140.2362,14141.0
2020-04-03 12:50:00,172.61,173.41,172.6,173.3,10685.0,140.1713,140.8209,140.1632,140.7316,10685.0
2020-04-03 12:55:00,173.27,173.72,173.11,173.6,10419.0,140.7072,141.0727,140.5773,140.9752,10419.0
2020-04-03 13:00:00,173.68,174.27,173.36,174.27,15900.0,141.0402,141.5193,140.7803,141.5193,15900.0
2020-04-03 13:05:00,174.27,174.71,174.16,174.71,6395.0,141.5193,141.8766,141.43,141.8766,6395.0
2020-04-03 13:10:00,174.75,174.78,174.26,174.3,7969.0,141.9091,141.9335,141.5112,141.5437,7969.0
2020-04-03 13:15:00,174.3,174.68,174.2,174.55,12665.0,141.5437,141.8523,141.4625,141.7467,12665.0
2020-04-03 13:20:00,174.74,174.74,174.03,174.17,16545.0,141.901,141.901,141.3244,141.4381,16545.0
2020-04-03 13:25:00,174.17,174.17,173.56,173.62,4597.0,141.4381,141.4381,140.9427,140.9915,4597.0
2020-04-03 13:30:00,173.63,173.75,173.21,173.41,15608.0,140.9996,141.097,140.6585,140.8209,15608.0
2020-04-03 13:35:00,173.44,173.95,173.44,173.73,24194.0,140.8453,141.2595,140.8453,141.0808,24194.0
2020-04-03 13:40:00,173.59,173.86,173.5,173.86,3919.0,140.9671,141.1864,140.894,141.1864,3919.0
2020-04-03 13:45:00,173.93,174.56,173.79,173.79,14353.0,141.2432,141.7548,141.1295,141.1295,14353.0
2020-04-03 13:50:00,173.97,174.24,173.67,173.67,8042.0,141.2757,141.495,141.0321,141.0321,8042.0
2020-04-03 13:55:00,173.75,173.75,173.32,173.49,7434.0,141.097,141.097,140.7478,140.8859,7434.0
2020-04-03 14:00:00,173.49,173.7,173.03,173.07,9700.0,140.8859,141.0564,140.5123,140.5448,9700.0
2020-04-03 14:05:00,173.07,173.07,172.77,172.8,11177.0,140.5448,140.5448,140.3012,140.3256,11177.0
2020-04-03 14:10:00,172.72,173.11,172.72,172.97,24629.0,140.2606,140.5773,140.2606,140.4636,24629.0
2020-04-03 14:15:00,172.91,172.98,172.42,172.61,36090.0,140.4149,140.4717,140.017,140.1713,36090.0
2020-04-03 14:20:00,172.6,172.9,172.37,172.9,16421.0,140.1632,140.4068,139.9764,140.4068,16421.0
2020-04-03 14:25:00,172.93,173.36,172.71,173.26,11386.0,140.4311,140.7803,140.2525,140.6991,11386.0
2020-04-03 14:30:00,173.25,173.31,172.64,172.87,14602.0,140.691,140.7397,140.1956,140.3824,14602.0
2020-04-03 14:35:00,172.91,173.69,172.91,173.33,10928.0,140.4149,141.0483,140.4149,140.756,10928.0
2020-04-03 14:40:00,173.35,173.47,172.86,172.87,11978.0,140.7722,140.8697,140.3743,140.3824,11978.0
2020-04-03 14:45:00,172.89,173.26,172.83,173.24,9746.0,140.3987,140.6991,140.3499,140.6829,9746.0
2020-04-03 14:50:00,173.23,174.01,173.2,173.55,7474.0,140.6748,141.3082,140.6504,140.9346,7474.0
2020-04-03 14:55:00,173.55,173.72,173.36,173.72,13232.0,140.9346,141.0727,140.7803,141.0727,13232.0
2020-04-03 15:00:00,173.82,174.03,173.6,173.87,10469.0,141.1539,141.3244,140.9752,141.1945,10469.0
2020-04-03 15:05:00,173.79,173.86,173.51,173.57,12279.0,141.1295,141.1864,140.9021,140.9509,12279.0
2020-04-03 15:10:00,173.48,173.51,173.2,173.34,13249.0,140.8778,140.9021,140.6504,140.7641,13249.0
2020-04-03 15:15:00,173.27,174.09,172.95,173.55,15865.0,140.7072,141.3731,140.4474,140.9346,15865.0
2020-04-03 15:20:00,173.63,173.63,172.85,173.0,11060.0,140.9996,140.9996,140.3662,140.488,11060.0
2020-04-03 15:25:00,172.96,173.55,172.85,173.39,8484.0,140.4555,140.9346,140.3662,140.8047,8484.0
2020-04-03 15:30:00,173.56,174.03,173.01,173.04,12824.0,140.9427,141.3244,140.4961,140.5205,12824.0
2020-04-03 15:35:00,173.13,173.8,172.9,173.73,29063.0,140.5936,141.1376,140.4068,141.0808,29063.0
2020-04-03 15:40:00,173.64,173.8,173.1,173.34,14126.0,141.0077,141.1376,140.5692,140.7641,14126.0
2020-04-03 15:45:00,173.27,174.3,172.96,174.0,21907.0,140.7072,141.5437,140.4555,141.3001,21907.0
2020-04-03 15:50:00,174.25,174.88,174.09,174.39,40375.0,141.5031,142.0147,141.3731,141.6168,40375.0
2020-04-03 15:55:00,174.45,174.45,173.48,173.9,69234.0,141.6655,141.6655,140.8778,141.2188,69234.0
2020-04-06 09:30:00,179.5,183.83,179.49,180.86,84547.0,145.7664,149.2827,145.7583,146.8709,84547.0
2020-04-06 09:35:00,180.83,181.62,178.69,179.91,26118.0,146.8465,147.488,145.1087,146.0994,26118.0
2020-04-06 09:40:00,179.24,180.59,178.89,179.16,35696.0,145.5553,146.6516,145.2711,145.4903,35696.0
2020-04-06 09:45:00,179.4,179.71,178.43,178.44,36208.0,145.6852,145.937,144.8975,144.9056,36208.0
2020-04-06 09:50:00,178.42,180.35,178.42,178.98,28691.0,144.8894,146.4567,144.8894,145.3442,28691.0
2020-04-06 09:55:00,179.2,180.46,178.38,179.96,14712.0,145.5228,146.546,144.8569,146.14,14712.0
2020-04-06 10:00:00,179.99,181.2,179.61,179.95,36388.0,146.1644,147.147,145.8558,146.1319,36388.0
2020-04-06 10:05:00,179.84,180.2,178.75,179.84,18534.0,146.0425,146.3349,145.1574,146.0425,18534.0
2020-04-06 10:10:00,179.81,180.26,179.11,179.11,19352.0,146.0182,146.3836,145.4497,145.4497,19352.0
2020-04-06 10:15:00,179.0,179.99,178.89,179.99,23886.0,145.3604,146.1644,145.2711,146.1644,23886.0
2020-04-06 10:20:00,180.1,180.58,179.74,180.12,12242.0,146.2537,146.6435,145.9613,146.2699,12242.0
2020-04-06 10:25:00,180.05,180.05,178.88,179.68,12163.0,146.2131,146.2131,145.263,145.9126,12163.0
2020-04-06 10:30:00,179.53,179.82,179.1,179.82,13671.0,145.7908,146.0263,145.4416,146.0263,13671.0
2020-04-06 10:35:00,179.52,179.85,179.37,179.78,9237.0,145.7827,146.0507,145.6609,145.9938,9237.0
2020-04-06 10:40:00,179.74,180.09,179.59,179.83,6650.0,145.9613,146.2456,145.8395,146.0344,6650.0
2020-04-06 10:45:00,180.14,180.39,179.35,179.4,19093.0,146.2862,146.4892,145.6446,145.6852,19093.0
2020-04-06 10:50:00,179.31,179.32,178.52,178.52,11452.0,145.6121,145.6203,144.9706,144.9706,11452.0
2020-04-06 10:55:00,178.67,178.99,178.5,178.84,6500.0,145.0924,145.3523,144.9544,145.2305,6500.0
2020-04-06 11:00:00,178.92,179.2,178.51,179.12,10271.0,145.2954,145.5228,144.9625,145.4579,10271.0
2020-04-06 11:05:00,179.09,179.34,178.77,178.95,18377.0,145.4335,145.6365,145.1736,145.3198,18377.0
2020-04-06 11:10:00,178.86,179.23,178.47,178.91,9078.0,145.2467,145.5472,144.93,145.2873,9078.0
2020-04-06 11:15:00,178.94,179.14,178.66,178.79,9114.0,145.3117,145.4741,145.0843,145.1899,9114.0
2020-04-06 11:20:00,178.84,179.17,178.63,178.9,5918.0,145.2305,145.4985,145.0599,145.2792,5918.0
2020-04-06 11:25:00,178.87,179.36,178.87,179.31,16059.0,145.2548,145.6527,145.2548,145.6121,16059.0
2020-04-06 11:30:00,179.32,179.63,179.18,179.47,4900.0,145.6203,145.872,145.5066,145.7421,4900.0
2020-04-06 11:35:00,179.47,179.7,179.24,179.7,5639.0,145.7421,145.9289,145.5553,145.9289,5639.0
2020-04-06 11:40:00,179.77,180.9,179.66,180.7,11577.0,145.9857,146.9033,145.8964,146.7409,11577.0
2020-04-06 11:45:00,180.76,182.28,180.49,182.09,16340.0,146.7896,148.024,146.5704,147.8697,16340.0
2020-04-06 11:50:00,182.09,182.09,181.11,181.41,7240.0,147.8697,147.8697,147.0739,147.3175,7240.0
2020-04-06 11:55:00,181.24,181.24,180.81,181.03,5925.0,147.1794,147.1794,146.8302,147.0089,5925.0
2020-04-06 12:00:00,181.05,181.67,181.05,181.63,4800.0,147.0251,147.5286,147.0251,147.4961,4800.0
2020-04-06 12:05:00,181.75,181.77,181.01,181.03,6597.0,147.5936,147.6098,146.9927,147.0089,6597.0
2020-04-06 12:10:00,180.94,181.51,180.68,181.42,13639.0,146.9358,147.3987,146.7247,147.3256,13639.0
2020-04-06 12:15:00,181.57,181.76,181.23,181.52,12644.0,147.4474,147.6017,147.1713,147.4068,12644.0
2020-04-06 12:20:00,181.59,182.07,181.5,181.87,7853.0,147.4637,147.8535,147.3906,147.691,7853.0
2020-04-06 12:25:00,181.93,182.07,181.74,181.94,13499.0,147.7398,147.8535,147.5855,147.7479,13499.0
2020-04-06 12:30:00,182.02,182.24,181.58,181.76,7658.0,147.8129,147.9915,147.4555,147.6017,7658.0
2020-04-06 12:35:00,181.75,181.88,180.95,180.98,14529.0,147.5936,147.6992,146.9439,146.9683,14529.0
2020-04-06 12:40:00,181.12,181.37,181.03,181.12,19909.0,147.082,147.285,147.0089,147.082,19909.0
2020-04-06 12:45:00,181.12,181.12,180.6,180.61,7416.0,147.082,147.082,146.6597,146.6678,7416.0
2020-04-06 12:50:00,180.55,180.94,180.39,180.82,7278.0,146.6191,146.9358,146.4892,146.8384,7278.0
2020-04-06 12:55:00,180.93,181.07,180.73,180.99,5961.0,146.9277,147.0414,146.7653,146.9764,5961.0
2020-04-06 13:00:00,180.99,181.31,180.95,180.98,6343.0,146.9764,147.2363,146.9439,146.9683,6343.0
2020-04-06 13:05:00,180.88,181.23,180.86,181.14,3820.0,146.8871,147.1713,146.8709,147.0982,3820.0
2020-04-06 13:10:00,181.29,181.48,181.16,181.27,6790.0,147.22,147.3743,147.1145,147.2038,6790.0
2020-04-06 13:15:00,181.25,181.4,180.99,181.09,5478.0,147.1876,147.3094,146.9764,147.0576,5478.0
2020-04-06 13:20:00,181.11,181.33,181.0,181.16,5449.0,147.0739,147.2525,146.9845,147.1145,5449.0
2020-04-06 13:25:00,181.12,181.46,181.09,181.15,7957.0,147.082,147.3581,147.0576,147.1064,7957.0
2020-04-06 13:30:00,181.13,181.18,180.65,180.69,10472.0,147.0901,147.1307,146.7003,146.7328,10472.0
2020-04-06 13:35:00,180.85,181.11,180.65,180.65,8879.0,146.8627,147.0739,146.7003,146.7003,8879.0
2020-04-06 13:40:00,180.59,181.05,180.53,181.05,4427.0,146.6516,147.0251,146.6029,147.0251,4427.0
2020-04-06 13:45:00,180.9,181.05,180.52,180.89,6789.0,146.9033,147.0251,146.5947,146.8952,6789.0
2020-04-06 13:50:00,180.9,181.1,180.83,181.04,7187.0,146.9033,147.0657,146.8465,147.017,7187.0
2020-04-06 13:55:00,181.04,181.09,180.84,181.09,5340.0,147.017,147.0576,146.8546,147.0576,5340.0
2020-04-06 14:00:00,181.02,181.15,180.99,181.05,7824.0,147.0008,147.1064,146.9764,147.0251,7824.0
2020-04-06 14:05:00,181.06,181.26,181.0,181.12,4170.0,147.0333,147.1957,146.9845,147.082,4170.0
2020-04-06 14:10:00,181.0,181.2,180.65,180.72,10437.0,146.9845,147.147,146.7003,146.7572,10437.0
2020-04-06 14:15:00,180.7,180.8,180.27,180.28,12702.0,146.7409,146.8221,146.3917,146.3999,12702.0
2020-04-06 14:20:00,180.28,180.28,179.75,179.9,15496.0,146.3999,146.3999,145.9695,146.0913,15496.0
2020-04-06 14:25:00,180.05,180.11,179.78,179.99,8366.0,146.2131,146.2618,145.9938,146.1644,8366.0
2020-04-06 14:30:00,179.99,180.16,179.74,179.93,11200.0,146.1644,146.3024,145.9613,146.1156,11200.0
2020-04-06 14:35:00,179.95,180.08,179.83,179.83,5027.0,146.1319,146.2374,146.0344,146.0344,5027.0
2020-04-06 14:40:00,179.96,180.02,179.63,180.01,5610.0,146.14,146.1887,145.872,146.1806,5610.0
2020-04-06 14:45:00,179.96,180.16,179.81,180.09,6859.0,146.14,146.3024,146.0182,146.2456,6859.0
2020-04-06 14:50:00,180.09,180.2,179.91,179.98,8440.0,146.2456,146.3349,146.0994,146.1562,8440.0
2020-04-06 14:55:00,179.93,180.34,179.9,180.08,9651.0,146.1156,146.4486,146.0913,146.2374,9651.0
2020-04-06 15:00:00,180.02,180.44,179.83,180.33,15005.0,146.1887,146.5298,146.0344,146.4405,15005.0
2020-04-06 15:05:00,180.4,180.53,180.3,180.43,20273.0,146.4973,146.6029,146.4161,146.5217,20273.0
2020-04-06 15:10:00,180.51,180.95,180.2,180.76,31114.0,146.5866,146.9439,146.3349,146.7896,31114.0
2020-04-06 15:15:00,180.69,180.9,180.26,180.4,20054.0,146.7328,146.9033,146.3836,146.4973,20054.0
2020-04-06 15:20:00,180.24,180.8,180.24,180.79,18882.0,146.3674,146.8221,146.3674,146.814,18882.0
2020-04-06 15:25:00,180.91,181.07,180.64,180.9,24876.0,146.9115,147.0414,146.6922,146.9033,24876.0
2020-04-06 15:30:00,180.91,181.37,180.1,181.22,29237.0,146.9115,147.285,146.2537,147.1632,29237.0
2020-04-06 15:35:00,181.26,181.66,181.11,181.63,25664.0,147.1957,147.5205,147.0739,147.4961,25664.0
2020-04-06 15:40:00,181.56,181.8,181.16,181.42,25583.0,147.4393,147.6342,147.1145,147.3256,25583.0
2020-04-06 15:45:00,181.46,181.6,180.6,181.43,32075.0,147.3581,147.4718,146.6597,147.3337,32075.0
2020-04-06 15:50:00,181.4,184.0,181.4,183.88,100329.0,147.3094,149.4207,147.3094,149.3233,100329.0
2020-04-06 15:55:00,183.94,183.98,182.12,182.45,185266.0,149.372,149.4045,147.8941,148.162,185266.0
2020-04-07 09:30:00,187.33,189.48,187.08,187.8,60710.0,152.1249,153.8709,151.9219,152.5066,60710.0
2020-04-07 09:35:00,187.65,188.42,183.75,183.76,34150.0,152.3848,153.0101,149.2177,149.2259,34150.0
2020-04-07 09:40:00,183.75,184.78,183.22,183.83,13068.0,149.2177,150.0542,148.7873,149.2827,13068.0
2020-04-07 09:45:00,183.97,184.02,182.57,183.39,23449.0,149.3964,149.437,148.2595,148.9254,23449.0
2020-04-07 09:50:00,183.2,185.16,183.05,184.57,25131.0,148.7711,150.3627,148.6493,149.8836,25131.0
2020-04-07 09:55:00,184.66,184.76,183.75,184.17,9203.0,149.9567,150.0379,149.2177,149.5588,9203.0
2020-04-07 10:00:00,184.19,184.25,182.99,183.34,8297.0,149.575,149.6238,148.6006,148.8848,8297.0
2020-04-07 10:05:00,183.74,183.8,182.54,182.75,10138.0,149.2096,149.2583,148.2351,148.4057,10138.0
2020-04-07 10:10:00,182.68,183.49,182.67,182.68,13563.0,148.3488,149.0066,148.3407,148.3488,13563.0
2020-04-07 10:15:00,182.81,182.86,181.83,182.69,28580.0,148.4544,148.495,147.6586,148.3569,28580.0
2020-04-07 10:20:00,182.67,182.67,181.31,182.0,14902.0,148.3407,148.3407,147.2363,147.7966,14902.0
2020-04-07 10:25:00,181.99,183.18,181.44,182.57,25166.0,147.7885,148.7549,147.3419,148.2595,25166.0
2020-04-07 10:30:00,182.69,183.29,182.5,182.77,12904.0,148.3569,148.8442,148.2026,148.4219,12904.0
2020-04-07 10:35:00,182.73,183.53,181.78,183.35,34973.0,148.3894,149.0391,147.618,148.8929,34973.0
2020-04-07 10:40:00,183.35,183.89,182.76,183.51,26483.0,148.8929,149.3314,148.4138,149.0228,26483.0
2020-04-07 10:45:00,183.5,183.69,182.77,182.82,11738.0,149.0147,149.169,148.4219,148.4625,11738.0
2020-04-07 10:50:00,183.12,183.55,182.63,182.98,17922.0,148.7061,149.0553,148.3082,148.5924,17922.0
2020-04-07 10:55:00,183.25,184.02,183.11,183.34,20856.0,148.8117,149.437,148.698,148.8848,20856.0
2020-04-07 11:00:00,183.48,183.5,182.68,183.32,11717.0,148.9985,149.0147,148.3488,148.8685,11717.0
2020-04-07 11:05:00,183.4,184.14,183.1,183.93,9000.0,148.9335,149.5344,148.6899,149.3639,9000.0
2020-04-07 11:10:00,183.98,184.29,183.5,183.89,11209.0,149.4045,149.6562,149.0147,149.3314,11209.0
2020-04-07 11:15:00,184.07,184.37,183.73,183.89,18631.0,149.4776,149.7212,149.2015,149.3314,18631.0
2020-04-07 11:20:00,183.95,184.08,183.41,183.85,20930.0,149.3801,149.4857,148.9416,149.2989,20930.0
2020-04-07 11:25:00,183.92,184.31,183.42,184.06,27950.0,149.3558,149.6725,148.9497,149.4695,27950.0
2020-04-07 11:30:00,183.98,184.77,183.98,184.44,27280.0,149.4045,150.046,149.4045,149.7781,27280.0
2020-04-07 11:35:00,184.37,184.83,184.12,184.49,21832.0,149.7212,150.0948,149.5182,149.8187,21832.0
2020-04-07 11:40:00,184.68,185.43,184.54,184.98,35591.0,149.973,150.582,149.8593,150.2166,35591.0
2020-04-07 11:45:00,185.03,185.18,184.7,184.78,6046.0,150.2572,150.379,149.9892,150.0542,6046.0
2020-04-07 11:50:00,184.69,184.71,184.35,184.69,7909.0,149.9811,149.9973,149.705,149.9811,7909.0
2020-04-07 11:55:00,184.66,186.57,184.46,186.49,40000.0,149.9567,151.5078,149.7943,151.4428,40000.0
2020-04-07 12:00:00,186.5,186.57,185.99,186.52,19518.0,151.4509,151.5078,151.0368,151.4672,19518.0
2020-04-07 12:05:00,186.56,187.59,186.27,187.31,23071.0,151.4996,152.3361,151.2641,152.1087,23071.0
2020-04-07 12:10:00,187.18,187.32,186.46,186.68,8755.0,152.0031,152.1168,151.4184,151.5971,8755.0
2020-04-07 12:15:00,186.69,187.05,186.43,186.51,6731.0,151.6052,151.8976,151.3941,151.459,6731.0
2020-04-07 12:20:00,186.58,186.84,185.77,185.86,5620.0,151.5159,151.727,150.8581,150.9312,5620.0
2020-04-07 12:25:00,185.8,185.99,185.48,185.97,6483.0,150.8825,151.0368,150.6226,151.0205,6483.0
2020-04-07 12:30:00,185.81,185.81,185.0,185.26,9047.0,150.8906,150.8906,150.2328,150.444,9047.0
2020-04-07 12:35:00,185.28,185.36,184.77,184.77,19760.0,150.4602,150.5252,150.046,150.046,19760.0
2020-04-07 12:40:00,184.83,185.03,184.5,185.01,8929.0,150.0948,150.2572,149.8268,150.2409,8929.0
2020-04-07 12:45:00,185.11,185.22,184.68,184.96,6725.0,150.3221,150.4115,149.973,150.2003,6725.0
2020-04-07 12:50:00,184.82,185.25,184.76,185.25,6433.0,150.0866,150.4358,150.0379,150.4358,6433.0
2020-04-07 12:55:00,185.25,185.58,185.01,185.3,6999.0,150.4358,150.7038,150.2409,150.4764,6999.0
2020-04-07 13:00:00,185.25,185.63,185.18,185.39,7080.0,150.4358,150.7444,150.379,150.5495,7080.0
2020-04-07 13:05:00,185.4,185.58,184.57,184.88,7336.0,150.5576,150.7038,149.8836,150.1354,7336.0
2020-04-07 13:10:00,184.91,185.07,184.03,184.96,8280.0,150.1597,150.2897,149.4451,150.2003,8280.0
2020-04-07 13:15:00,184.7,184.7,184.1,184.21,7700.0,149.9892,149.9892,149.502,149.5913,7700.0
2020-04-07 13:20:00,184.21,184.36,184.0,184.14,6428.0,149.5913,149.7131,149.4207,149.5344,6428.0
2020-04-07 13:25:00,184.11,184.3,183.87,184.14,7744.0,149.5101,149.6644,149.3152,149.5344,7744.0
2020-04-07 13:30:00,184.2,184.23,183.75,184.08,6109.0,149.5832,149.6075,149.2177,149.4857,6109.0
2020-04-07 13:35:00,184.15,184.26,183.7,184.14,8496.0,149.5426,149.6319,149.1771,149.5344,8496.0
2020-04-07 13:40:00,184.0,184.7,183.98,184.25,12208.0,149.4207,149.9892,149.4045,149.6238,12208.0
2020-04-07 13:45:00,184.2,184.66,184.19,184.46,6205.0,149.5832,149.9567,149.575,149.7943,6205.0
2020-04-07 13:50:00,184.35,184.36,183.95,184.18,8038.0,149.705,149.7131,149.3801,149.5669,8038.0
2020-04-07 13:55:00,184.14,184.2,183.43,183.52,10384.0,149.5344,149.5832,148.9579,149.031,10384.0
2020-04-07 14:00:00,183.56,183.79,183.15,183.16,7102.0,149.0634,149.2502,148.7305,148.7386,7102.0
2020-04-07 14:05:00,183.09,183.23,182.62,182.95,10090.0,148.6818,148.7955,148.3001,148.5681,10090.0
2020-04-07 14:10:00,182.99,183.41,182.68,182.68,12584.0,148.6006,148.9416,148.3488,148.3488,12584.0
2020-04-07 14:15:00,182.75,182.97,181.85,181.92,17662.0,148.4057,148.5843,147.6748,147.7316,17662.0
2020-04-07 14:20:00,181.87,182.69,181.78,181.85,21864.0,147.691,148.3569,147.618,147.6748,21864.0
2020-04-07 14:25:00,181.78,182.83,181.73,182.09,14610.0,147.618,148.4706,147.5774,147.8697,14610.0
2020-04-07 14:30:00,182.11,183.04,182.11,182.11,8355.0,147.8859,148.6412,147.8859,147.8859,8355.0
2020-04-07 14:35:00,182.15,182.38,181.73,181.75,7127.0,147.9184,148.1052,147.5774,147.5936,7127.0
2020-04-07 14:40:00,181.58,181.87,181.35,181.44,10128.0,147.4555,147.691,147.2688,147.3419,10128.0
2020-04-07 14:45:00,181.62,181.65,180.93,181.09,13995.0,147.488,147.5124,146.9277,147.0576,13995.0
2020-04-07 14:50:00,181.01,181.32,180.71,180.81,10018.0,146.9927,147.2444,146.749,146.8302,10018.0
2020-04-07 14:55:00,180.76,181.22,180.7,180.85,9678.0,146.7896,147.1632,146.7409,146.8627,9678.0
2020-04-07 15:00:00,180.95,181.95,180.75,181.61,12395.0,146.9439,147.756,146.7815,147.4799,12395.0
2020-04-07 15:05:00,181.61,182.11,181.37,181.81,18491.0,147.4799,147.8859,147.285,147.6423,18491.0
2020-04-07 15:10:00,181.66,182.31,181.54,182.06,16982.0,147.5205,148.0484,147.4231,147.8453,16982.0
2020-04-07 15:15:00,182.07,182.07,180.73,180.8,9759.0,147.8535,147.8535,146.7653,146.8221,9759.0
2020-04-07 15:20:00,180.76,180.79,179.6,179.67,23533.0,146.7896,146.814,145.8476,145.9045,23533.0
2020-04-07 15:25:00,179.82,181.32,179.82,180.23,37632.0,146.0263,147.2444,146.0263,146.3592,37632.0
2020-04-07 15:30:00,180.32,182.13,179.41,180.56,39482.0,146.4323,147.9022,145.6934,146.6272,39482.0
2020-04-07 15:35:00,180.65,181.1,180.26,180.78,30227.0,146.7003,147.0657,146.3836,146.8059,30227.0
2020-04-07 15:40:00,180.71,181.16,180.04,180.04,29011.0,146.749,147.1145,146.205,146.205,29011.0
2020-04-07 15:45:00,180.33,180.91,180.08,180.78,65646.0,146.4405,146.9115,146.2374,146.8059,65646.0
2020-04-07 15:50:00,180.56,180.73,176.6,177.93,117496.0,146.6272,146.7653,143.4114,144.4915,117496.0
2020-04-07 15:55:00,178.06,178.35,176.22,176.58,181719.0,144.5971,144.8326,143.1028,143.3952,181719.0
2020-04-08 09:30:00,179.87,180.73,178.77,178.95,24254.0,146.0669,146.7653,145.1736,145.3198,24254.0
2020-04-08 09:35:00,178.9,179.39,177.35,178.63,9052.0,145.2792,145.6771,144.0205,145.0599,9052.0
2020-04-08 09:40:00,178.53,178.85,177.69,177.7,1930.0,144.9787,145.2386,144.2966,144.3047,1930.0
2020-04-08 09:45:00,178.0,178.24,176.91,177.17,11135.0,144.5483,144.7432,143.6632,143.8743,11135.0
2020-04-08 09:50:00,177.46,178.3,177.43,177.43,20846.0,144.1098,144.792,144.0855,144.0855,20846.0
2020-04-08 09:55:00,177.23,178.04,176.39,176.76,10288.0,143.923,144.5808,143.2409,143.5414,10288.0
2020-04-08 10:00:00,176.95,177.71,176.41,176.64,7938.0,143.6957,144.3128,143.2571,143.4439,7938.0
2020-04-08 10:05:00,176.86,177.18,176.18,176.73,9627.0,143.6226,143.8824,143.0704,143.517,9627.0
2020-04-08 10:10:00,176.9,177.57,176.6,177.57,6867.0,143.6551,144.1991,143.4114,144.1991,6867.0
2020-04-08 10:15:00,177.72,177.93,177.49,177.84,2400.0,144.321,144.4915,144.1342,144.4184,2400.0
2020-04-08 10:20:00,177.87,178.25,177.62,178.25,2688.0,144.4428,144.7513,144.2397,144.7513,2688.0
2020-04-08 10:25:00,178.15,178.15,176.74,177.37,11425.0,144.6701,144.6701,143.5251,144.0367,11425.0
2020-04-08 10:30:00,177.49,177.63,176.88,177.29,6729.0,144.1342,144.2479,143.6388,143.9718,6729.0
2020-04-08 10:35:00,177.41,177.6,177.02,177.4,2456.0,144.0692,144.2235,143.7525,144.0611,2456.0
2020-04-08 10:40:00,177.62,177.66,176.75,177.15,7351.0,144.2397,144.2722,143.5332,143.8581,7351.0
2020-04-08 10:45:00,177.25,178.22,177.18,178.1,4820.0,143.9393,144.727,143.8824,144.6295,4820.0
2020-04-08 10:50:00,178.2,178.61,178.14,178.24,3000.0,144.7107,145.0437,144.662,144.7432,3000.0
2020-04-08 10:55:00,178.41,178.53,177.46,178.34,10295.0,144.8813,144.9787,144.1098,144.8244,10295.0
2020-04-08 11:00:00,178.31,178.62,177.68,177.81,14640.0,144.8001,145.0518,144.2885,144.394,14640.0
2020-04-08 11:05:00,177.67,177.82,176.87,177.35,9685.0,144.2803,144.4022,143.6307,144.0205,9685.0
2020-04-08 11:10:00,177.39,178.1,177.26,177.8,15090.0,144.053,144.6295,143.9474,144.3859,15090.0
2020-04-08 11:15:00,177.91,178.04,177.57,177.71,10615.0,144.4752,144.5808,144.1991,144.3128,10615.0
2020-04-08 11:20:00,177.81,179.39,177.8,179.39,18595.0,144.394,145.6771,144.3859,145.6771,18595.0
2020-04-08 11:25:00,179.24,179.77,179.12,179.32,10314.0,145.5553,145.9857,145.4579,145.6203,10314.0
2020-04-08 11:30:00,179.42,180.09,179.31,179.89,6225.0,145.7015,146.2456,145.6121,146.0831,6225.0
2020-04-08 11:35:00,179.73,180.2,179.55,180.03,5199.0,145.9532,146.3349,145.807,146.1968,5199.0
2020-04-08 11:40:00,180.11,180.15,179.85,179.86,4495.0,146.2618,146.2943,146.0507,146.0588,4495.0
2020-04-08 11:45:00,179.8,180.09,179.64,179.75,8078.0,146.0101,146.2456,145.8801,145.9695,8078.0
2020-04-08 11:50:00,179.7,180.0,179.61,179.82,5376.0,145.9289,146.1725,145.8558,146.0263,5376.0
2020-04-08 11:55:00,179.91,180.34,179.65,180.22,5301.0,146.0994,146.4486,145.8882,146.3511,5301.0
2020-04-08 12:00:00,180.22,180.53,180.07,180.26,11731.0,146.3511,146.6029,146.2293,146.3836,11731.0
2020-04-08 12:05:00,180.17,180.62,180.14,180.3,7358.0,146.3105,146.676,146.2862,146.4161,7358.0
2020-04-08 12:10:00,180.22,180.33,179.77,180.02,17518.0,146.3511,146.4405,145.9857,146.1887,17518.0
2020-04-08 12:15:00,180.17,180.5,180.12,180.19,6900.0,146.3105,146.5785,146.2699,146.3268,6900.0
2020-04-08 12:20:00,180.17,180.27,179.83,179.83,9089.0,146.3105,146.3917,146.0344,146.0344,9089.0
2020-04-08 12:25:00,179.8,179.8,179.19,179.19,5935.0,146.0101,146.0101,145.5147,145.5147,5935.0
2020-04-08 12:30:00,179.3,179.32,178.98,179.09,11378.0,145.604,145.6203,145.3442,145.4335,11378.0
2020-04-08 12:35:00,179.08,179.25,178.58,178.96,16527.0,145.4254,145.5634,145.0193,145.3279,16527.0
2020-04-08 12:40:00,178.89,179.32,177.91,178.06,10173.0,145.2711,145.6203,144.4752,144.5971,10173.0
2020-04-08 12:45:00,178.0,178.26,177.78,177.91,15715.0,144.5483,144.7595,144.3697,144.4752,15715.0
2020-04-08 12:50:00,177.81,178.3,177.72,178.14,9748.0,144.394,144.792,144.321,144.662,9748.0
2020-04-08 12:55:00,178.07,178.64,177.96,178.28,21625.0,144.6052,145.0681,144.5158,144.7757,21625.0
2020-04-08 13:00:00,178.29,178.53,178.02,178.21,8003.0,144.7838,144.9787,144.5646,144.7189,8003.0
2020-04-08 13:05:00,178.21,178.59,178.1,178.16,29056.0,144.7189,145.0275,144.6295,144.6783,29056.0
2020-04-08 13:10:00,178.12,178.35,178.01,178.07,6033.0,144.6458,144.8326,144.5565,144.6052,6033.0
2020-04-08 13:15:00,178.25,178.37,178.01,178.26,7149.0,144.7513,144.8488,144.5565,144.7595,7149.0
2020-04-08 13:20:00,178.1,178.32,178.01,178.02,7931.0,144.6295,144.8082,144.5565,144.5646,7931.0
2020-04-08 13:25:00,178.02,178.26,177.88,177.89,9054.0,144.5646,144.7595,144.4509,144.459,9054.0
2020-04-08 13:30:00,177.98,178.07,177.36,177.48,14527.0,144.5321,144.6052,144.0286,144.1261,14527.0
2020-04-08 13:35:00,177.34,177.5,177.17,177.3,11319.0,144.0124,144.1423,143.8743,143.9799,11319.0
2020-04-08 13:40:00,177.37,177.55,176.98,176.99,4563.0,144.0367,144.1829,143.72,143.7281,4563.0
2020-04-08 13:45:00,176.95,177.33,176.86,176.94,9691.0,143.6957,144.0042,143.6226,143.6875,9691.0
2020-04-08 13:50:00,176.97,177.21,176.96,177.06,7860.0,143.7119,143.9068,143.7038,143.785,7860.0
2020-04-08 13:55:00,177.02,177.2,176.72,177.08,15657.0,143.7525,143.8987,143.5089,143.8012,15657.0
2020-04-08 14:00:00,177.21,177.83,177.17,177.54,7562.0,143.9068,144.4103,143.8743,144.1748,7562.0
2020-04-08 14:05:00,177.71,177.74,177.43,177.56,11801.0,144.3128,144.3372,144.0855,144.191,11801.0
2020-04-08 14:10:00,177.66,177.83,177.56,177.59,11220.0,144.2722,144.4103,144.191,144.2154,11220.0
2020-04-08 14:15:00,177.7,177.77,177.21,177.3,12442.0,144.3047,144.3616,143.9068,143.9799,12442.0
2020-04-08 14:20:00,177.41,177.82,177.35,177.74,11077.0,144.0692,144.4022,144.0205,144.3372,11077.0
2020-04-08 14:25:00,177.87,177.98,177.75,177.87,13681.0,144.4428,144.5321,144.3453,144.4428,13681.0
2020-04-08 14:30:00,177.98,178.92,177.87,178.81,21593.0,144.5321,145.2954,144.4428,145.2061,21593.0
2020-04-08 14:35:00,178.74,178.96,178.59,178.91,16934.0,145.1493,145.3279,145.0275,145.2873,16934.0
2020-04-08 14:40:00,178.95,179.1,178.87,178.88,14902.0,145.3198,145.4416,145.2548,145.263,14902.0
2020-04-08 14:45:00,178.93,179.28,178.9,179.26,11787.0,145.3036,145.5878,145.2792,145.5715,11787.0
2020-04-08 14:50:00,179.39,180.18,179.34,180.12,6999.0,145.6771,146.3186,145.6365,146.2699,6999.0
2020-04-08 14:55:00,180.16,180.3,180.1,180.21,6143.0,146.3024,146.4161,146.2537,146.343,6143.0
2020-04-08 15:00:00,180.12,180.54,179.98,180.39,7322.0,146.2699,146.611,146.1562,146.4892,7322.0
2020-04-08 15:05:00,180.41,180.68,179.99,180.47,13508.0,146.5054,146.7247,146.1644,146.5541,13508.0
2020-04-08 15:10:00,180.5,180.51,180.05,180.13,6286.0,146.5785,146.5866,146.2131,146.278,6286.0
2020-04-08 15:15:00,180.05,180.58,180.04,180.31,11316.0,146.2131,146.6435,146.205,146.4242,11316.0
2020-04-08 15:20:00,180.23,180.43,179.71,179.91,13061.0,146.3592,146.5217,145.937,146.0994,13061.0
2020-04-08 15:25:00,180.03,180.34,180.03,180.13,12397.0,146.1968,146.4486,146.1968,146.278,12397.0
2020-04-08 15:30:00,180.06,180.42,179.4,179.49,14613.0,146.2212,146.5135,145.6852,145.7583,14613.0
2020-04-08 15:35:00,179.52,179.67,179.25,179.67,13500.0,145.7827,145.9045,145.5634,145.9045,13500.0
2020-04-08 15:40:00,179.55,180.21,179.21,180.15,17122.0,145.807,146.343,145.5309,146.2943,17122.0
2020-04-08 15:45:00,180.15,180.34,179.84,180.05,16694.0,146.2943,146.4486,146.0425,146.2131,16694.0
2020-04-08 15:50:00,180.21,181.86,180.05,181.53,86543.0,146.343,147.6829,146.2131,147.4149,86543.0
2020-04-08 15:55:00,181.49,181.49,180.66,181.04,119514.0,147.3825,147.3825,146.7084,147.017,119514.0
2020-04-09 09:30:00,181.87,186.06,181.87,183.87,30212.0,147.691,151.0936,147.691,149.3152,30212.0
2020-04-09 09:35:00,183.57,185.46,183.35,185.18,16456.0,149.0716,150.6064,148.8929,150.379,16456.0
2020-04-09 09:40:00,184.85,185.52,184.11,184.63,14525.0,150.111,150.6551,149.5101,149.9324,14525.0
2020-04-09 09:45:00,185.09,185.42,183.84,184.52,13280.0,150.3059,150.5739,149.2908,149.843,13280.0
2020-04-09 09:50:00,184.89,185.72,184.39,185.54,19127.0,150.1435,150.8175,149.7375,150.6713,19127.0
2020-04-09 09:55:00,185.73,186.73,185.52,186.63,13608.0,150.8256,151.6377,150.6551,151.5565,13608.0
2020-04-09 10:00:00,186.27,186.69,185.99,186.3,19809.0,151.2641,151.6052,151.0368,151.2885,19809.0
2020-04-09 10:05:00,186.09,186.29,185.54,185.73,18585.0,151.118,151.2804,150.6713,150.8256,18585.0
2020-04-09 10:10:00,185.73,186.29,185.72,186.2,14231.0,150.8256,151.2804,150.8175,151.2073,14231.0
2020-04-09 10:15:00,186.21,186.31,185.37,185.41,15152.0,151.2154,151.2966,150.5333,150.5658,15152.0
2020-04-09 10:20:00,185.53,185.78,184.99,185.22,22015.0,150.6632,150.8662,150.2247,150.4115,22015.0
2020-04-09 10:25:00,185.28,186.27,185.28,185.9,19277.0,150.4602,151.2641,150.4602,150.9637,19277.0
2020-04-09 10:30:00,186.06,186.4,185.44,186.4,23979.0,151.0936,151.3697,150.5901,151.3697,23979.0
2020-04-09 10:35:00,186.39,187.15,186.39,187.09,21599.0,151.3616,151.9788,151.3616,151.93,21599.0
2020-04-09 10:40:00,187.07,187.28,186.68,186.96,32420.0,151.9138,152.0843,151.5971,151.8245,32420.0
2020-04-09 10:45:00,187.08,187.54,186.96,187.27,16502.0,151.9219,152.2955,151.8245,152.0762,16502.0
2020-04-09 10:50:00,187.16,187.46,186.87,187.41,16193.0,151.9869,152.2305,151.7514,152.1899,16193.0
2020-04-09 10:55:00,187.5,187.66,187.22,187.29,13368.0,152.263,152.3929,152.0356,152.0925,13368.0
2020-04-09 11:00:00,187.3,187.38,186.06,186.24,17688.0,152.1006,152.1655,151.0936,151.2398,17688.0
2020-04-09 11:05:00,186.2,187.01,185.67,186.76,12349.0,151.2073,151.8651,150.7769,151.6621,12349.0
2020-04-09 11:10:00,186.78,186.99,186.2,186.85,19327.0,151.6783,151.8488,151.2073,151.7351,19327.0
2020-04-09 11:15:00,186.8,187.03,186.29,186.48,19047.0,151.6945,151.8813,151.2804,151.4347,19047.0
2020-04-09 11:20:00,186.61,187.23,186.51,187.2,9285.0,151.5402,152.0437,151.459,152.0194,9285.0
2020-04-09 11:25:00,187.11,187.53,186.87,187.52,18737.0,151.9463,152.2874,151.7514,152.2792,18737.0
2020-04-09 11:30:00,187.47,187.74,186.85,187.16,20329.0,152.2386,152.4579,151.7351,151.9869,20329.0
2020-04-09 11:35:00,187.16,187.62,187.15,187.61,31234.0,151.9869,152.3604,151.9788,152.3523,31234.0
2020-04-09 11:40:00,187.63,188.7,187.63,188.49,12414.0,152.3686,153.2375,152.3686,153.0669,12414.0
2020-04-09 11:45:00,188.56,188.68,188.25,188.64,8858.0,153.1238,153.2212,152.872,153.1887,8858.0
2020-04-09 11:50:00,188.55,188.71,188.02,188.56,9808.0,153.1157,153.2456,152.6853,153.1238,9808.0
2020-04-09 11:55:00,188.48,188.53,188.08,188.18,7601.0,153.0588,153.0994,152.734,152.8152,7601.0
2020-04-09 12:00:00,188.29,188.58,188.24,188.56,9013.0,152.9045,153.14,152.8639,153.1238,9013.0
2020-04-09 12:05:00,188.48,188.63,187.98,188.22,20207.0,153.0588,153.1806,152.6528,152.8477,20207.0
2020-04-09 12:10:00,188.17,188.33,187.92,188.26,15889.0,152.8071,152.937,152.6041,152.8802,15889.0
2020-04-09 12:15:00,188.32,188.53,188.13,188.53,9632.0,152.9289,153.0994,152.7746,153.0994,9632.0
2020-04-09 12:20:00,188.52,188.7,188.41,188.41,10942.0,153.0913,153.2375,153.002,153.002,10942.0
2020-04-09 12:25:00,188.38,188.38,187.81,187.81,12181.0,152.9776,152.9776,152.5147,152.5147,12181.0
2020-04-09 12:30:00,187.9,188.52,187.88,188.19,7598.0,152.5878,153.0913,152.5716,152.8233,7598.0
2020-04-09 12:35:00,188.14,188.77,187.87,188.67,18484.0,152.7827,153.2943,152.5635,153.2131,18484.0
2020-04-09 12:40:00,188.56,189.22,188.54,188.67,12859.0,153.1238,153.6597,153.1075,153.2131,12859.0
2020-04-09 12:45:00,188.62,188.87,188.3,188.8,6231.0,153.1725,153.3755,152.9126,153.3187,6231.0
2020-04-09 12:50:00,188.87,188.89,188.37,188.37,13031.0,153.3755,153.3918,152.9695,152.9695,13031.0
2020-04-09 12:55:00,188.36,189.0,188.25,188.62,16950.0,152.9614,153.4811,152.872,153.1725,16950.0
2020-04-09 13:00:00,188.69,188.74,188.26,188.26,10360.0,153.2294,153.27,152.8802,152.8802,10360.0
2020-04-09 13:05:00,188.38,188.83,188.38,188.75,8449.0,152.9776,153.343,152.9776,153.2781,8449.0
2020-04-09 13:10:00,188.75,188.87,188.51,188.86,9525.0,153.2781,153.3755,153.0832,153.3674,9525.0
2020-04-09 13:15:00,188.85,189.3,188.74,189.23,19820.0,153.3593,153.7247,153.27,153.6679,19820.0
2020-04-09 13:20:00,189.24,189.82,189.17,189.47,28315.0,153.676,154.147,153.6191,153.8628,28315.0
2020-04-09 13:25:00,189.53,189.53,189.0,189.24,13439.0,153.9115,153.9115,153.4811,153.676,13439.0
2020-04-09 13:30:00,189.33,189.7,189.22,189.63,9837.0,153.7491,154.0495,153.6597,153.9927,9837.0
2020-04-09 13:35:00,189.68,189.75,189.15,189.16,28695.0,154.0333,154.0901,153.6029,153.611,28695.0
2020-04-09 13:40:00,189.2,189.42,188.76,188.79,11193.0,153.6435,153.8222,153.2862,153.3106,11193.0
2020-04-09 13:45:00,188.75,189.05,188.64,188.64,14752.0,153.2781,153.5217,153.1887,153.1887,14752.0
2020-04-09 13:50:00,188.65,189.02,188.58,188.87,11715.0,153.1969,153.4973,153.14,153.3755,11715.0
2020-04-09 13:55:00,188.82,188.94,188.58,188.75,17863.0,153.3349,153.4324,153.14,153.2781,17863.0
2020-04-09 14:00:00,188.75,188.91,188.22,188.24,14103.0,153.2781,153.408,152.8477,152.8639,14103.0
2020-04-09 14:05:00,188.14,188.42,187.94,188.34,8969.0,152.7827,153.0101,152.6203,152.9451,8969.0
2020-04-09 14:10:00,188.32,188.93,188.32,188.8,10245.0,152.9289,153.4242,152.9289,153.3187,10245.0
2020-04-09 14:15:00,188.88,188.88,188.25,188.25,18288.0,153.3836,153.3836,152.872,152.872,18288.0
2020-04-09 14:20:00,188.27,188.97,188.22,188.95,16700.0,152.8883,153.4567,152.8477,153.4405,16700.0
2020-04-09 14:25:00,188.81,188.98,188.73,188.82,13800.0,153.3268,153.4649,153.2618,153.3349,13800.0
2020-04-09 14:30:00,188.84,189.36,188.59,188.59,18343.0,153.3512,153.7734,153.1481,153.1481,18343.0
2020-04-09 14:35:00,188.54,189.09,188.53,188.93,13900.0,153.1075,153.5542,153.0994,153.4242,13900.0
2020-04-09 14:40:00,189.02,189.1,188.65,188.87,23197.0,153.4973,153.5623,153.1969,153.3755,23197.0
2020-04-09 14:45:00,188.81,189.03,188.37,188.37,21938.0,153.3268,153.5055,152.9695,152.9695,21938.0
2020-04-09 14:50:00,188.43,188.49,187.05,187.28,22440.0,153.0182,153.0669,151.8976,152.0843,22440.0
2020-04-09 14:55:00,187.18,187.57,187.01,187.42,19728.0,152.0031,152.3198,151.8651,152.198,19728.0
2020-04-09 15:00:00,187.52,188.36,187.36,188.27,36587.0,152.2792,152.9614,152.1493,152.8883,36587.0
2020-04-09 15:05:00,188.25,188.66,187.86,188.56,30897.0,152.872,153.205,152.5553,153.1238,30897.0
2020-04-09 15:10:00,188.66,189.23,188.58,189.13,23183.0,153.205,153.6679,153.14,153.5867,23183.0
2020-04-09 15:15:00,189.13,189.27,188.8,189.15,27927.0,153.5867,153.7004,153.3187,153.6029,27927.0
2020-04-09 15:20:00,189.11,189.29,188.94,189.03,23241.0,153.5704,153.7166,153.4324,153.5055,23241.0
2020-04-09 15:25:00,189.09,189.67,189.06,189.67,22945.0,153.5542,154.0252,153.5298,154.0252,22945.0
2020-04-09 15:30:00,189.64,190.07,189.63,189.94,40422.0,154.0008,154.35,153.9927,154.2444,40422.0
2020-04-09 15:35:00,189.95,190.39,189.47,190.38,31496.0,154.2526,154.6099,153.8628,154.6018,31496.0
2020-04-09 15:40:00,190.44,190.84,190.25,190.76,25456.0,154.6505,154.9753,154.4962,154.9103,25456.0
2020-04-09 15:45:00,190.75,191.04,189.94,190.13,33922.0,154.9022,155.1377,154.2444,154.3987,33922.0
2020-04-09 15:50:00,190.21,190.67,189.49,190.2,122780.0,154.4637,154.8373,153.879,154.4556,122780.0
2020-04-09 15:55:00,190.39,190.53,189.96,190.19,116922.0,154.6099,154.7236,154.2607,154.4475,116922.0
2020-04-13 09:30:00,187.8,188.58,186.85,187.0,30399.0,152.5066,153.14,151.7351,151.857,30399.0
2020-04-13 09:35:00,186.8,187.35,186.04,187.03,7033.0,151.6945,152.1412,151.0774,151.8813,7033.0
2020-04-13 09:40:00,187.01,187.25,186.33,186.5,5200.0,151.8651,152.06,151.3129,151.4509,5200.0
2020-04-13 09:45:00,186.7,186.86,185.41,185.54,8229.0,151.6133,151.7433,150.5658,150.6713,8229.0
2020-04-13 09:50:00,185.77,186.07,184.8,184.8,7896.0,150.8581,151.1017,150.0704,150.0704,7896.0
2020-04-13 09:55:00,184.98,185.24,184.03,184.07,3940.0,150.2166,150.4277,149.4451,149.4776,3940.0
2020-04-13 10:00:00,184.0,184.77,183.55,184.41,6908.0,149.4207,150.046,149.0553,149.7537,6908.0
2020-04-13 10:05:00,184.67,185.37,184.1,184.8,9006.0,149.9648,150.5333,149.502,150.0704,9006.0
2020-04-13 10:10:00,184.83,185.25,184.51,184.87,4858.0,150.0948,150.4358,149.8349,150.1272,4858.0
2020-04-13 10:15:00,184.95,185.02,184.36,184.5,5041.0,150.1922,150.2491,149.7131,149.8268,5041.0
2020-04-13 10:20:00,184.63,184.89,183.98,184.16,7267.0,149.9324,150.1435,149.4045,149.5507,7267.0
2020-04-13 10:25:00,184.14,184.67,183.63,183.63,20873.0,149.5344,149.9648,149.1203,149.1203,20873.0
2020-04-13 10:30:00,183.65,183.95,183.54,183.71,18358.0,149.1365,149.3801,149.0472,149.1852,18358.0
2020-04-13 10:35:00,183.59,183.74,183.13,183.18,4550.0,149.0878,149.2096,148.7142,148.7549,4550.0
2020-04-13 10:40:00,183.02,183.08,182.77,182.82,3355.0,148.6249,148.6736,148.4219,148.4625,3355.0
2020-04-13 10:45:00,182.83,183.79,182.83,183.5,13185.0,148.4706,149.2502,148.4706,149.0147,13185.0
2020-04-13 10:50:00,183.31,183.32,182.6,182.65,6590.0,148.8604,148.8685,148.2839,148.3245,6590.0
2020-04-13 10:55:00,182.55,182.83,182.5,182.55,6440.0,148.2432,148.4706,148.2026,148.2432,6440.0
2020-04-13 11:00:00,182.59,182.79,182.27,182.45,15864.0,148.2757,148.4381,148.0159,148.162,15864.0
2020-04-13 11:05:00,182.3,182.35,181.67,181.87,9990.0,148.0402,148.0808,147.5286,147.691,9990.0
2020-04-13 11:10:00,181.89,182.16,181.62,181.95,22227.0,147.7073,147.9265,147.488,147.756,22227.0
2020-04-13 11:15:00,182.01,182.08,181.67,181.83,8844.0,147.8047,147.8616,147.5286,147.6586,8844.0
2020-04-13 11:20:00,181.94,181.99,181.74,181.84,11707.0,147.7479,147.7885,147.5855,147.6667,11707.0
2020-04-13 11:25:00,181.84,181.96,181.63,181.9,12576.0,147.6667,147.7641,147.4961,147.7154,12576.0
2020-04-13 11:30:00,181.61,181.84,181.22,181.45,7878.0,147.4799,147.6667,147.1632,147.35,7878.0
2020-04-13 11:35:00,181.41,181.71,181.3,181.71,10970.0,147.3175,147.5611,147.2282,147.5611,10970.0
2020-04-13 11:40:00,181.71,181.86,181.5,181.83,7836.0,147.5611,147.6829,147.3906,147.6586,7836.0
2020-04-13 11:45:00,181.87,182.48,181.77,182.41,11050.0,147.691,148.1864,147.6098,148.1296,11050.0
2020-04-13 11:50:00,182.4,182.74,182.2,182.53,3140.0,148.1214,148.3975,147.959,148.227,3140.0
2020-04-13 11:55:00,182.57,182.61,182.09,182.44,12422.0,148.2595,148.292,147.8697,148.1539,12422.0
2020-04-13 12:00:00,182.28,182.69,182.19,182.54,8748.0,148.024,148.3569,147.9509,148.2351,8748.0
2020-04-13 12:05:00,182.64,182.93,182.56,182.62,11354.0,148.3163,148.5518,148.2514,148.3001,11354.0
2020-04-13 12:10:00,182.77,182.91,182.28,182.87,13049.0,148.4219,148.5356,148.024,148.5031,13049.0
2020-04-13 12:15:00,182.8,182.87,182.25,182.62,12609.0,148.4463,148.5031,147.9996,148.3001,12609.0
2020-04-13 12:20:00,182.7,182.76,182.07,182.23,10913.0,148.3651,148.4138,147.8535,147.9834,10913.0
2020-04-13 12:25:00,182.34,182.45,182.01,182.11,13003.0,148.0727,148.162,147.8047,147.8859,13003.0
2020-04-13 12:30:00,182.31,182.31,181.71,181.84,5239.0,148.0484,148.0484,147.5611,147.6667,5239.0
2020-04-13 12:35:00,181.93,182.01,181.65,181.97,3884.0,147.7398,147.8047,147.5124,147.7722,3884.0
2020-04-13 12:40:00,181.97,182.24,181.86,181.95,10516.0,147.7722,147.9915,147.6829,147.756,10516.0
2020-04-13 12:45:00,181.96,182.1,181.71,181.81,6847.0,147.7641,147.8778,147.5611,147.6423,6847.0
2020-04-13 12:50:00,181.62,181.86,181.57,181.65,14006.0,147.488,147.6829,147.4474,147.5124,14006.0
2020-04-13 12:55:00,181.85,182.09,181.75,182.0,3607.0,147.6748,147.8697,147.5936,147.7966,3607.0
2020-04-13 13:00:00,181.88,182.13,181.79,182.08,7612.0,147.6992,147.9022,147.6261,147.8616,7612.0
2020-04-13 13:05:00,182.18,182.26,181.96,182.18,11672.0,147.9428,148.0077,147.7641,147.9428,11672.0
2020-04-13 13:10:00,182.19,182.19,181.78,181.85,7624.0,147.9509,147.9509,147.618,147.6748,7624.0
2020-04-13 13:15:00,181.85,182.71,181.79,182.54,13462.0,147.6748,148.3732,147.6261,148.2351,13462.0
2020-04-13 13:20:00,182.56,182.56,181.87,182.1,5289.0,148.2514,148.2514,147.691,147.8778,5289.0
2020-04-13 13:25:00,182.08,182.1,181.82,181.94,4446.0,147.8616,147.8778,147.6504,147.7479,4446.0
2020-04-13 13:30:00,181.84,182.03,181.68,182.0,7098.0,147.6667,147.821,147.5367,147.7966,7098.0
2020-04-13 13:35:00,181.96,182.38,181.82,182.31,6818.0,147.7641,148.1052,147.6504,148.0484,6818.0
2020-04-13 13:40:00,182.13,182.75,182.13,182.68,2838.0,147.9022,148.4057,147.9022,148.3488,2838.0
2020-04-13 13:45:00,182.6,182.81,182.28,182.81,5489.0,148.2839,148.4544,148.024,148.4544,5489.0
2020-04-13 13:50:00,182.5,182.92,182.5,182.82,5270.0,148.2026,148.5437,148.2026,148.4625,5270.0
2020-04-13 13:55:00,182.92,182.97,182.51,182.51,3000.0,148.5437,148.5843,148.2108,148.2108,3000.0
2020-04-13 14:00:00,182.58,182.92,182.51,182.92,2800.0,148.2676,148.5437,148.2108,148.5437,2800.0
2020-04-13 14:05:00,182.78,183.05,182.54,182.61,4247.0,148.43,148.6493,148.2351,148.292,4247.0
2020-04-13 14:10:00,182.51,182.51,181.79,181.91,5537.0,148.2108,148.2108,147.6261,147.7235,5537.0
2020-04-13 14:15:00,181.9,182.51,181.89,182.43,10264.0,147.7154,148.2108,147.7073,148.1458,10264.0
2020-04-13 14:20:00,182.41,182.43,181.96,182.08,3739.0,148.1296,148.1458,147.7641,147.8616,3739.0
2020-04-13 14:25:00,182.18,182.24,181.85,182.15,3973.0,147.9428,147.9915,147.6748,147.9184,3973.0
2020-04-13 14:30:00,182.18,182.44,182.18,182.41,4722.0,147.9428,148.1539,147.9428,148.1296,4722.0
2020-04-13 14:35:00,182.21,182.33,182.02,182.22,2088.0,147.9671,148.0646,147.8129,147.9753,2088.0
2020-04-13 14:40:00,182.19,182.43,182.04,182.26,6357.0,147.9509,148.1458,147.8291,148.0077,6357.0
2020-04-13 14:45:00,182.24,182.85,182.24,182.68,3840.0,147.9915,148.4869,147.9915,148.3488,3840.0
2020-04-13 14:50:00,182.59,182.69,182.48,182.62,2520.0,148.2757,148.3569,148.1864,148.3001,2520.0
2020-04-13 14:55:00,182.79,183.1,182.79,183.04,4404.0,148.4381,148.6899,148.4381,148.6412,4404.0
2020-04-13 15:00:00,182.99,183.11,182.52,182.71,4015.0,148.6006,148.698,148.2189,148.3732,4015.0
2020-04-13 15:05:00,182.7,182.97,182.41,182.41,3552.0,148.3651,148.5843,148.1296,148.1296,3552.0
2020-04-13 15:10:00,182.59,182.84,182.37,182.47,7950.0,148.2757,148.4787,148.0971,148.1783,7950.0
2020-04-13 15:15:00,182.38,182.64,182.28,182.64,11230.0,148.1052,148.3163,148.024,148.3163,11230.0
2020-04-13 15:20:00,182.71,182.84,182.31,182.45,8076.0,148.3732,148.4787,148.0484,148.162,8076.0
2020-04-13 15:25:00,182.44,182.64,182.26,182.64,6456.0,148.1539,148.3163,148.0077,148.3163,6456.0
2020-04-13 15:30:00,182.7,183.14,182.51,182.98,7032.0,148.3651,148.7224,148.2108,148.5924,7032.0
2020-04-13 15:35:00,182.94,183.1,182.65,182.86,11134.0,148.56,148.6899,148.3245,148.495,11134.0
2020-04-13 15:40:00,182.95,183.29,182.64,183.26,11871.0,148.5681,148.8442,148.3163,148.8198,11871.0
2020-04-13 15:45:00,183.23,183.44,182.84,183.37,13767.0,148.7955,148.966,148.4787,148.9091,13767.0
2020-04-13 15:50:00,183.47,183.74,182.41,183.23,21935.0,148.9904,149.2096,148.1296,148.7955,21935.0
2020-04-13 15:55:00,183.13,183.22,182.65,182.67,66746.0,148.7142,148.7873,148.3245,148.3407,66746.0
2020-04-14 09:30:00,183.72,187.27,183.72,186.55,39603.0,149.1934,152.0762,149.1934,151.4915,39603.0
2020-04-14 09:35:00,186.36,187.02,185.7,186.12,52107.0,151.3372,151.8732,150.8013,151.1423,52107.0
2020-04-14 09:40:00,186.38,186.97,185.48,185.97,27773.0,151.3535,151.8326,150.6226,151.0205,27773.0
2020-04-14 09:45:00,185.95,186.54,185.57,186.4,14389.0,151.0043,151.4834,150.6957,151.3697,14389.0
2020-04-14 09:50:00,186.28,186.49,184.97,185.39,21259.0,151.2723,151.4428,150.2085,150.5495,21259.0
2020-04-14 09:55:00,185.22,186.55,185.1,186.33,11246.0,150.4115,151.4915,150.314,151.3129,11246.0
2020-04-14 10:00:00,186.25,186.81,186.03,186.7,13565.0,151.2479,151.7027,151.0692,151.6133,13565.0
2020-04-14 10:05:00,186.59,186.99,186.43,186.85,15194.0,151.524,151.8488,151.3941,151.7351,15194.0
2020-04-14 10:10:00,186.89,187.0,186.53,186.87,13360.0,151.7676,151.857,151.4753,151.7514,13360.0
2020-04-14 10:15:00,186.86,187.65,186.7,187.56,30149.0,151.7433,152.3848,151.6133,152.3117,30149.0
2020-04-14 10:20:00,187.58,187.7,186.97,187.32,16366.0,152.328,152.4254,151.8326,152.1168,16366.0
2020-04-14 10:25:00,187.36,187.36,186.46,186.72,16063.0,152.1493,152.1493,151.4184,151.6296,16063.0
2020-04-14 10:30:00,186.74,186.85,186.32,186.6,13984.0,151.6458,151.7351,151.3047,151.5321,13984.0
2020-04-14 10:35:00,186.57,187.1,186.56,186.73,28036.0,151.5078,151.9382,151.4996,151.6377,28036.0
2020-04-14 10:40:00,186.77,187.1,186.61,186.86,18422.0,151.6702,151.9382,151.5402,151.7433,18422.0
2020-04-14 10:45:00,186.88,187.22,186.7,187.22,14174.0,151.7595,152.0356,151.6133,152.0356,14174.0
2020-04-14 10:50:00,187.28,187.46,186.44,186.55,18494.0,152.0843,152.2305,151.4022,151.4915,18494.0
2020-04-14 10:55:00,186.5,186.5,185.8,185.9,11205.0,151.4509,151.4509,150.8825,150.9637,11205.0
2020-04-14 11:00:00,185.9,186.63,185.76,185.94,16680.0,150.9637,151.5565,150.85,150.9962,16680.0
2020-04-14 11:05:00,185.84,186.18,185.67,185.89,17150.0,150.915,151.1911,150.7769,150.9556,17150.0
2020-04-14 11:10:00,185.86,186.2,185.62,185.79,17899.0,150.9312,151.2073,150.7363,150.8744,17899.0
2020-04-14 11:15:00,185.83,185.89,184.67,184.67,19279.0,150.9068,150.9556,149.9648,149.9648,19279.0
2020-04-14 11:20:00,184.67,185.65,184.52,185.6,8980.0,149.9648,150.7607,149.843,150.7201,8980.0
2020-04-14 11:25:00,185.56,185.73,185.05,185.27,10270.0,150.6876,150.8256,150.2734,150.4521,10270.0
2020-04-14 11:30:00,185.33,186.11,185.33,186.11,28580.0,150.5008,151.1342,150.5008,151.1342,28580.0
2020-04-14 11:35:00,186.09,186.39,185.93,186.2,7936.0,151.118,151.3616,150.988,151.2073,7936.0
2020-04-14 11:40:00,186.29,186.52,186.15,186.26,9663.0,151.2804,151.4672,151.1667,151.256,9663.0
2020-04-14 11:45:00,186.34,186.74,186.12,186.67,10678.0,151.321,151.6458,151.1423,151.589,10678.0
2020-04-14 11:50:00,186.68,186.74,186.26,186.43,9994.0,151.5971,151.6458,151.256,151.3941,9994.0
2020-04-14 11:55:00,186.45,186.5,186.11,186.11,6500.0,151.4103,151.4509,151.1342,151.1342,6500.0
2020-04-14 12:00:00,186.1,186.67,186.1,186.52,16086.0,151.1261,151.589,151.1261,151.4672,16086.0
2020-04-14 12:05:00,186.58,186.82,186.45,186.82,10750.0,151.5159,151.7108,151.4103,151.7108,10750.0
2020-04-14 12:10:00,186.88,186.88,186.4,186.41,8241.0,151.7595,151.7595,151.3697,151.3778,8241.0
2020-04-14 12:15:00,186.46,187.25,186.4,187.21,13028.0,151.4184,152.06,151.3697,152.0275,13028.0
2020-04-14 12:20:00,187.3,187.48,187.2,187.44,7779.0,152.1006,152.2467,152.0194,152.2143,7779.0
2020-04-14 12:25:00,187.46,187.48,187.18,187.19,8936.0,152.2305,152.2467,152.0031,152.0112,8936.0
2020-04-14 12:30:00,187.26,187.38,187.02,187.38,6329.0,152.0681,152.1655,151.8732,152.1655,6329.0
2020-04-14 12:35:00,187.34,187.57,187.02,187.1,5985.0,152.1331,152.3198,151.8732,151.9382,5985.0
2020-04-14 12:40:00,187.15,187.26,187.0,187.13,6019.0,151.9788,152.0681,151.857,151.9625,6019.0
2020-04-14 12:45:00,187.19,187.57,187.19,187.42,7780.0,152.0112,152.3198,152.0112,152.198,7780.0
2020-04-14 12:50:00,187.42,187.63,187.32,187.42,8027.0,152.198,152.3686,152.1168,152.198,8027.0
2020-04-14 12:55:00,187.5,187.57,187.16,187.17,9217.0,152.263,152.3198,151.9869,151.995,9217.0
2020-04-14 13:00:00,187.17,187.21,186.66,186.78,8016.0,151.995,152.0275,151.5809,151.6783,8016.0
2020-04-14 13:05:00,186.78,187.74,186.7,187.48,17799.0,151.6783,152.4579,151.6133,152.2467,17799.0
2020-04-14 13:10:00,187.45,187.58,187.29,187.33,7398.0,152.2224,152.328,152.0925,152.1249,7398.0
2020-04-14 13:15:00,187.37,187.45,187.12,187.14,4326.0,152.1574,152.2224,151.9544,151.9706,4326.0
2020-04-14 13:20:00,187.11,187.57,187.11,187.45,6958.0,151.9463,152.3198,151.9463,152.2224,6958.0
2020-04-14 13:25:00,187.52,187.57,187.24,187.24,11315.0,152.2792,152.3198,152.0519,152.0519,11315.0
2020-04-14 13:30:00,187.31,187.55,187.29,187.55,6488.0,152.1087,152.3036,152.0925,152.3036,6488.0
2020-04-14 13:35:00,187.48,187.57,187.29,187.36,7677.0,152.2467,152.3198,152.0925,152.1493,7677.0
2020-04-14 13:40:00,187.27,187.51,187.27,187.39,6738.0,152.0762,152.2711,152.0762,152.1737,6738.0
2020-04-14 13:45:00,187.5,187.73,187.37,187.7,11687.0,152.263,152.4498,152.1574,152.4254,11687.0
2020-04-14 13:50:00,187.65,187.65,187.2,187.21,6411.0,152.3848,152.3848,152.0194,152.0275,6411.0
2020-04-14 13:55:00,187.21,187.46,187.06,187.46,7489.0,152.0275,152.2305,151.9057,152.2305,7489.0
2020-04-14 14:00:00,187.44,187.8,187.38,187.77,7182.0,152.2143,152.5066,152.1655,152.4822,7182.0
2020-04-14 14:05:00,187.85,187.98,187.64,187.93,5331.0,152.5472,152.6528,152.3767,152.6122,5331.0
2020-04-14 14:10:00,187.94,188.3,187.93,188.25,14502.0,152.6203,152.9126,152.6122,152.872,14502.0
2020-04-14 14:15:00,188.45,188.58,188.34,188.44,13214.0,153.0345,153.14,152.9451,153.0263,13214.0
2020-04-14 14:20:00,188.44,188.54,188.35,188.51,10792.0,153.0263,153.1075,152.9532,153.0832,10792.0
2020-04-14 14:25:00,188.5,188.51,188.26,188.41,10367.0,153.0751,153.0832,152.8802,153.002,10367.0
2020-04-14 14:30:00,188.46,188.56,188.25,188.37,17720.0,153.0426,153.1238,152.872,152.9695,17720.0
2020-04-14 14:35:00,188.41,188.54,188.34,188.39,11744.0,153.002,153.1075,152.9451,152.9857,11744.0
2020-04-14 14:40:00,188.49,188.55,188.31,188.33,9214.0,153.0669,153.1157,152.9208,152.937,9214.0
2020-04-14 14:45:00,188.34,188.36,188.21,188.34,7070.0,152.9451,152.9614,152.8396,152.9451,7070.0
2020-04-14 14:50:00,188.29,188.52,188.09,188.09,12730.0,152.9045,153.0913,152.7421,152.7421,12730.0
2020-04-14 14:55:00,188.1,188.54,188.1,188.41,12862.0,152.7502,153.1075,152.7502,153.002,12862.0
2020-04-14 15:00:00,188.36,188.36,187.96,188.22,8200.0,152.9614,152.9614,152.6365,152.8477,8200.0
2020-04-14 15:05:00,188.17,188.28,188.08,188.27,10505.0,152.8071,152.8964,152.734,152.8883,10505.0
2020-04-14 15:10:00,188.27,188.49,188.1,188.49,10671.0,152.8883,153.0669,152.7502,153.0669,10671.0
2020-04-14 15:15:00,188.4,188.41,187.98,188.0,16817.0,152.9939,153.002,152.6528,152.669,16817.0
2020-04-14 15:20:00,188.05,188.16,187.79,188.05,11012.0,152.7096,152.799,152.4985,152.7096,11012.0
2020-04-14 15:25:00,188.1,188.55,188.1,188.46,20318.0,152.7502,153.1157,152.7502,153.0426,20318.0
2020-04-14 15:30:00,188.41,188.57,188.35,188.35,24695.0,153.002,153.1319,152.9532,152.9532,24695.0
2020-04-14 15:35:00,188.31,188.67,188.23,188.55,21482.0,152.9208,153.2131,152.8558,153.1157,21482.0
2020-04-14 15:40:00,188.59,188.77,188.34,188.41,22571.0,153.1481,153.2943,152.9451,153.002,22571.0
2020-04-14 15:45:00,188.41,188.86,188.37,188.8,28504.0,153.002,153.3674,152.9695,153.3187,28504.0
2020-04-14 15:50:00,188.8,189.15,188.49,188.71,41004.0,153.3187,153.6029,153.0669,153.2456,41004.0
2020-04-14 15:55:00,188.57,188.61,187.79,188.07,99104.0,153.1319,153.1644,152.4985,152.7259,99104.0
2020-04-15 09:30:00,182.09,185.66,182.09,184.82,38789.0,147.8697,150.7688,147.8697,150.0866,38789.0
2020-04-15 09:35:00,184.73,186.06,184.66,185.86,7250.0,150.0136,151.0936,149.9567,150.9312,7250.0
2020-04-15 09:40:00,185.77,186.76,184.11,184.11,10216.0,150.8581,151.6621,149.5101,149.5101,10216.0
2020-04-15 09:45:00,184.55,184.85,184.07,184.14,20056.0,149.8674,150.111,149.4776,149.5344,20056.0
2020-04-15 09:50:00,184.05,185.06,184.0,185.02,33883.0,149.4614,150.2815,149.4207,150.2491,33883.0
2020-04-15 09:55:00,184.83,186.01,184.79,185.78,9225.0,150.0948,151.053,150.0623,150.8662,9225.0
2020-04-15 10:00:00,185.88,186.19,184.84,184.84,7800.0,150.9474,151.1992,150.1029,150.1029,7800.0
2020-04-15 10:05:00,184.78,185.46,184.7,185.36,4230.0,150.0542,150.6064,149.9892,150.5252,4230.0
2020-04-15 10:10:00,185.46,185.46,184.35,184.35,3401.0,150.6064,150.6064,149.705,149.705,3401.0
2020-04-15 10:15:00,184.49,184.63,183.83,184.21,5300.0,149.8187,149.9324,149.2827,149.5913,5300.0
2020-04-15 10:20:00,184.34,184.34,183.91,184.25,3163.0,149.6969,149.6969,149.3477,149.6238,3163.0
2020-04-15 10:25:00,184.14,184.14,183.48,183.7,5312.0,149.5344,149.5344,148.9985,149.1771,5312.0
2020-04-15 10:30:00,183.51,184.47,183.44,184.47,4977.0,149.0228,149.8024,148.966,149.8024,4977.0
2020-04-15 10:35:00,184.3,184.73,183.9,184.24,5159.0,149.6644,150.0136,149.3395,149.6156,5159.0
2020-04-15 10:40:00,184.32,184.96,184.11,184.59,4982.0,149.6806,150.2003,149.5101,149.8999,4982.0
2020-04-15 10:45:00,184.72,184.96,184.49,184.71,3990.0,150.0054,150.2003,149.8187,149.9973,3990.0
2020-04-15 10:50:00,184.64,185.06,184.56,184.99,3820.0,149.9405,150.2815,149.8755,150.2247,3820.0
2020-04-15 10:55:00,185.0,185.72,185.0,185.53,3900.0,150.2328,150.8175,150.2328,150.6632,3900.0
2020-04-15 11:00:00,185.53,185.79,185.09,185.71,7277.0,150.6632,150.8744,150.3059,150.8094,7277.0
2020-04-15 11:05:00,185.55,185.74,185.43,185.61,12042.0,150.6795,150.8337,150.582,150.7282,12042.0
2020-04-15 11:10:00,185.5,186.0,185.41,185.87,6263.0,150.6389,151.0449,150.5658,150.9393,6263.0
2020-04-15 11:15:00,185.83,185.87,185.16,185.18,8766.0,150.9068,150.9393,150.3627,150.379,8766.0
2020-04-15 11:20:00,185.18,185.73,184.93,185.31,9078.0,150.379,150.8256,150.176,150.4846,9078.0
2020-04-15 11:25:00,185.27,185.66,185.27,185.65,4606.0,150.4521,150.7688,150.4521,150.7607,4606.0
2020-04-15 11:30:00,185.67,186.29,185.67,186.18,6364.0,150.7769,151.2804,150.7769,151.1911,6364.0
2020-04-15 11:35:00,186.17,186.41,185.96,186.16,11177.0,151.1829,151.3778,151.0124,151.1748,11177.0
2020-04-15 11:40:00,185.99,186.04,185.32,185.4,6583.0,151.0368,151.0774,150.4927,150.5576,6583.0
2020-04-15 11:45:00,185.37,185.41,184.83,184.91,13079.0,150.5333,150.5658,150.0948,150.1597,13079.0
2020-04-15 11:50:00,185.02,185.22,185.01,185.08,5731.0,150.2491,150.4115,150.2409,150.2978,5731.0
2020-04-15 11:55:00,185.07,185.22,184.88,184.98,3012.0,150.2897,150.4115,150.1354,150.2166,3012.0
2020-04-15 12:00:00,184.86,184.99,184.53,184.86,2000.0,150.1191,150.2247,149.8511,150.1191,2000.0
2020-04-15 12:05:00,184.69,184.75,184.4,184.51,7381.0,149.9811,150.0298,149.7456,149.8349,7381.0
2020-04-15 12:10:00,184.54,184.81,184.32,184.81,10262.0,149.8593,150.0785,149.6806,150.0785,10262.0
2020-04-15 12:15:00,184.78,184.88,184.32,184.35,16994.0,150.0542,150.1354,149.6806,149.705,16994.0
2020-04-15 12:20:00,184.35,184.45,184.16,184.28,2859.0,149.705,149.7862,149.5507,149.6481,2859.0
2020-04-15 12:25:00,184.39,184.6,184.27,184.56,3227.0,149.7375,149.908,149.64,149.8755,3227.0
2020-04-15 12:30:00,184.61,184.62,184.18,184.36,4543.0,149.9161,149.9242,149.5669,149.7131,4543.0
2020-04-15 12:35:00,184.46,184.86,184.43,184.86,5462.0,149.7943,150.1191,149.7699,150.1191,5462.0
2020-04-15 12:40:00,184.91,185.55,184.87,185.55,2582.0,150.1597,150.6795,150.1272,150.6795,2582.0
2020-04-15 12:45:00,185.35,185.57,185.11,185.38,4181.0,150.517,150.6957,150.3221,150.5414,4181.0
2020-04-15 12:50:00,185.45,185.67,185.36,185.67,2847.0,150.5982,150.7769,150.5252,150.7769,2847.0
2020-04-15 12:55:00,185.64,185.64,185.34,185.45,1560.0,150.7525,150.7525,150.5089,150.5982,1560.0
2020-04-15 13:00:00,185.35,185.63,185.3,185.56,6786.0,150.517,150.7444,150.4764,150.6876,6786.0
2020-04-15 13:05:00,185.58,185.76,185.42,185.58,7030.0,150.7038,150.85,150.5739,150.7038,7030.0
2020-04-15 13:10:00,185.71,185.82,185.55,185.77,3011.0,150.8094,150.8987,150.6795,150.8581,3011.0
2020-04-15 13:15:00,185.81,186.55,185.77,186.55,5672.0,150.8906,151.4915,150.8581,151.4915,5672.0
2020-04-15 13:20:00,186.56,186.57,185.96,186.05,7491.0,151.4996,151.5078,151.0124,151.0855,7491.0
2020-04-15 13:25:00,186.11,186.11,185.49,185.68,3724.0,151.1342,151.1342,150.6307,150.785,3724.0
2020-04-15 13:30:00,185.44,185.53,185.31,185.46,5604.0,150.5901,150.6632,150.4846,150.6064,5604.0
2020-04-15 13:35:00,185.4,185.53,185.35,185.4,6780.0,150.5576,150.6632,150.517,150.5576,6780.0
2020-04-15 13:40:00,185.48,185.97,185.43,185.86,8455.0,150.6226,151.0205,150.582,150.9312,8455.0
2020-04-15 13:45:00,185.89,185.89,185.61,185.64,6011.0,150.9556,150.9556,150.7282,150.7525,6011.0
2020-04-15 13:50:00,185.72,185.72,185.35,185.58,8617.0,150.8175,150.8175,150.517,150.7038,8617.0
2020-04-15 13:55:00,185.51,185.58,185.31,185.5,7583.0,150.647,150.7038,150.4846,150.6389,7583.0
2020-04-15 14:00:00,185.5,185.85,185.43,185.75,10026.0,150.6389,150.9231,150.582,150.8419,10026.0
2020-04-15 14:05:00,185.74,186.04,185.67,185.67,7385.0,150.8337,151.0774,150.7769,150.7769,7385.0
2020-04-15 14:10:00,185.73,186.3,185.73,186.27,5672.0,150.8256,151.2885,150.8256,151.2641,5672.0
2020-04-15 14:15:00,186.32,186.53,186.15,186.45,10474.0,151.3047,151.4753,151.1667,151.4103,10474.0
2020-04-15 14:20:00,186.37,186.9,186.3,186.84,9689.0,151.3454,151.7757,151.2885,151.727,9689.0
2020-04-15 14:25:00,186.79,186.98,186.43,186.97,8829.0,151.6864,151.8407,151.3941,151.8326,8829.0
2020-04-15 14:30:00,186.89,186.99,186.62,186.79,4649.0,151.7676,151.8488,151.5484,151.6864,4649.0
2020-04-15 14:35:00,186.68,186.9,186.6,186.7,11815.0,151.5971,151.7757,151.5321,151.6133,11815.0
2020-04-15 14:40:00,186.64,186.72,186.48,186.66,4836.0,151.5646,151.6296,151.4347,151.5809,4836.0
2020-04-15 14:45:00,186.65,186.78,186.44,186.44,5244.0,151.5727,151.6783,151.4022,151.4022,5244.0
2020-04-15 14:50:00,186.57,186.57,186.2,186.38,7891.0,151.5078,151.5078,151.2073,151.3535,7891.0
2020-04-15 14:55:00,186.4,186.72,186.34,186.69,6435.0,151.3697,151.6296,151.321,151.6052,6435.0
2020-04-15 15:00:00,186.68,186.89,186.62,186.75,8631.0,151.5971,151.7676,151.5484,151.6539,8631.0
2020-04-15 15:05:00,186.73,186.74,186.28,186.31,10656.0,151.6377,151.6458,151.2723,151.2966,10656.0
2020-04-15 15:10:00,186.28,186.36,185.98,186.21,14307.0,151.2723,151.3372,151.0286,151.2154,14307.0
2020-04-15 15:15:00,186.25,186.35,186.02,186.26,14366.0,151.2479,151.3291,151.0611,151.256,14366.0
2020-04-15 15:20:00,186.3,186.5,185.9,186.05,11457.0,151.2885,151.4509,150.9637,151.0855,11457.0
2020-04-15 15:25:00,186.11,186.56,185.97,186.56,19682.0,151.1342,151.4996,151.0205,151.4996,19682.0
2020-04-15 15:30:00,186.53,186.73,186.19,186.49,12268.0,151.4753,151.6377,151.1992,151.4428,12268.0
2020-04-15 15:35:00,186.5,186.75,186.3,186.47,49605.0,151.4509,151.6539,151.2885,151.4266,49605.0
2020-04-15 15:40:00,186.43,186.43,185.41,185.94,17913.0,151.3941,151.3941,150.5658,150.9962,17913.0
2020-04-15 15:45:00,186.02,186.31,185.85,185.95,18930.0,151.0611,151.2966,150.9231,151.0043,18930.0
2020-04-15 15:50:00,185.73,185.73,184.1,184.16,75094.0,150.8256,150.8256,149.502,149.5507,75094.0
2020-04-15 15:55:00,184.2,185.23,184.2,184.94,82838.0,149.5832,150.4196,149.5832,150.1841,82838.0
2020-04-16 09:30:00,186.5,187.31,185.7,186.72,55849.0,151.4509,152.1087,150.8013,151.6296,55849.0
2020-04-16 09:35:00,186.93,186.93,185.84,186.21,13785.0,151.8001,151.8001,150.915,151.2154,13785.0
2020-04-16 09:40:00,186.09,186.71,186.02,186.48,7770.0,151.118,151.6215,151.0611,151.4347,7770.0
2020-04-16 09:45:00,186.31,186.65,185.9,186.08,13951.0,151.2966,151.5727,150.9637,151.1099,13951.0
2020-04-16 09:50:00,186.17,186.26,185.9,186.25,9000.0,151.1829,151.256,150.9637,151.2479,9000.0
2020-04-16 09:55:00,186.27,186.6,185.5,185.72,65385.0,151.2641,151.5321,150.6389,150.8175,65385.0
2020-04-16 10:00:00,185.86,185.95,185.26,185.35,15536.0,150.9312,151.0043,150.444,150.517,15536.0
2020-04-16 10:05:00,185.34,185.71,184.43,184.52,7014.0,150.5089,150.8094,149.7699,149.843,7014.0
2020-04-16 10:10:00,184.38,185.38,184.21,185.14,5175.0,149.7293,150.5414,149.5913,150.3465,5175.0
2020-04-16 10:15:00,185.22,185.84,184.97,185.53,10561.0,150.4115,150.915,150.2085,150.6632,10561.0
2020-04-16 10:20:00,185.46,186.25,185.4,186.13,4185.0,150.6064,151.2479,150.5576,151.1505,4185.0
2020-04-16 10:25:00,186.21,186.26,185.97,186.05,4100.0,151.2154,151.256,151.0205,151.0855,4100.0
2020-04-16 10:30:00,185.98,186.1,185.51,185.68,2700.0,151.0286,151.1261,150.647,150.785,2700.0
2020-04-16 10:35:00,185.77,185.89,185.5,185.76,4200.0,150.8581,150.9556,150.6389,150.85,4200.0
2020-04-16 10:40:00,185.61,186.0,185.61,185.83,6745.0,150.7282,151.0449,150.7282,150.9068,6745.0
2020-04-16 10:45:00,185.79,185.93,185.52,185.8,3478.0,150.8744,150.988,150.6551,150.8825,3478.0
2020-04-16 10:50:00,185.61,185.84,185.21,185.81,10871.0,150.7282,150.915,150.4034,150.8906,10871.0
2020-04-16 10:55:00,185.81,186.33,185.67,186.3,5205.0,150.8906,151.3129,150.7769,151.2885,5205.0
2020-04-16 11:00:00,186.43,186.63,186.2,186.58,2241.0,151.3941,151.5565,151.2073,151.5159,2241.0
2020-04-16 11:05:00,186.83,186.95,186.67,186.78,3433.0,151.7189,151.8164,151.589,151.6783,3433.0
2020-04-16 11:10:00,186.77,186.85,186.27,186.4,5936.0,151.6702,151.7351,151.2641,151.3697,5936.0
2020-04-16 11:15:00,186.32,186.58,186.25,186.55,6239.0,151.3047,151.5159,151.2479,151.4915,6239.0
2020-04-16 11:20:00,186.61,186.96,186.61,186.82,7799.0,151.5402,151.8245,151.5402,151.7108,7799.0
2020-04-16 11:25:00,186.91,187.1,186.67,186.77,8262.0,151.7839,151.9382,151.589,151.6702,8262.0
2020-04-16 11:30:00,186.7,186.8,186.56,186.65,11175.0,151.6133,151.6945,151.4996,151.5727,11175.0
2020-04-16 11:35:00,186.59,186.9,186.54,186.84,4200.0,151.524,151.7757,151.4834,151.727,4200.0
2020-04-16 11:40:00,186.83,186.94,186.71,186.73,2902.0,151.7189,151.8082,151.6215,151.6377,2902.0
2020-04-16 11:45:00,186.72,186.95,186.6,186.86,6664.0,151.6296,151.8164,151.5321,151.7433,6664.0
2020-04-16 11:50:00,186.83,187.1,186.71,186.92,6917.0,151.7189,151.9382,151.6215,151.792,6917.0
2020-04-16 11:55:00,186.96,186.99,186.58,186.72,3300.0,151.8245,151.8488,151.5159,151.6296,3300.0
2020-04-16 12:00:00,186.66,186.85,186.21,186.36,4052.0,151.5809,151.7351,151.2154,151.3372,4052.0
2020-04-16 12:05:00,186.28,186.37,185.79,185.82,6254.0,151.2723,151.3454,150.8744,150.8987,6254.0
2020-04-16 12:10:00,185.73,185.85,185.62,185.72,3007.0,150.8256,150.9231,150.7363,150.8175,3007.0
2020-04-16 12:15:00,185.68,185.73,184.97,185.22,7400.0,150.785,150.8256,150.2085,150.4115,7400.0
2020-04-16 12:20:00,185.2,185.29,184.97,185.12,14149.0,150.3952,150.4683,150.2085,150.3303,14149.0
2020-04-16 12:25:00,185.08,185.33,184.83,185.26,6621.0,150.2978,150.5008,150.0948,150.444,6621.0
2020-04-16 12:30:00,185.17,185.17,184.63,184.63,3849.0,150.3709,150.3709,149.9324,149.9324,3849.0
2020-04-16 12:35:00,184.69,184.72,184.45,184.64,3115.0,149.9811,150.0054,149.7862,149.9405,3115.0
2020-04-16 12:40:00,184.82,184.92,184.27,184.92,6008.0,150.0866,150.1679,149.64,150.1679,6008.0
2020-04-16 12:45:00,184.94,185.36,184.83,185.36,3200.0,150.1841,150.5252,150.0948,150.5252,3200.0
2020-04-16 12:50:00,185.47,185.55,185.31,185.48,2400.0,150.6145,150.6795,150.4846,150.6226,2400.0
2020-04-16 12:55:00,185.53,186.14,185.35,185.97,2912.0,150.6632,151.1586,150.517,151.0205,2912.0
2020-04-16 13:00:00,185.98,186.03,185.68,185.79,2678.0,151.0286,151.0692,150.785,150.8744,2678.0
2020-04-16 13:05:00,185.82,185.85,185.6,185.71,3201.0,150.8987,150.9231,150.7201,150.8094,3201.0
2020-04-16 13:10:00,185.79,185.9,185.57,185.81,2700.0,150.8744,150.9637,150.6957,150.8906,2700.0
2020-04-16 13:15:00,185.68,185.68,185.42,185.66,2753.0,150.785,150.785,150.5739,150.7688,2753.0
2020-04-16 13:20:00,185.6,185.82,185.55,185.73,2494.0,150.7201,150.8987,150.6795,150.8256,2494.0
2020-04-16 13:25:00,185.73,186.16,185.69,186.02,3030.0,150.8256,151.1748,150.7931,151.0611,3030.0
2020-04-16 13:30:00,186.22,186.42,186.12,186.35,1400.0,151.2235,151.386,151.1423,151.3291,1400.0
2020-04-16 13:35:00,186.25,186.51,186.02,186.02,3942.0,151.2479,151.459,151.0611,151.0611,3942.0
2020-04-16 13:40:00,186.27,186.43,186.22,186.35,3076.0,151.2641,151.3941,151.2235,151.3291,3076.0
2020-04-16 13:45:00,186.29,186.3,186.19,186.23,1345.0,151.2804,151.2885,151.1992,151.2317,1345.0
2020-04-16 13:50:00,186.11,186.32,185.81,185.82,2502.0,151.1342,151.3047,150.8906,150.8987,2502.0
2020-04-16 13:55:00,185.81,185.89,185.6,185.88,1780.0,150.8906,150.9556,150.7201,150.9474,1780.0
2020-04-16 14:00:00,185.65,185.65,185.19,185.46,6031.0,150.7607,150.7607,150.3871,150.6064,6031.0
2020-04-16 14:05:00,185.54,186.46,185.49,186.38,5754.0,150.6713,151.4184,150.6307,151.3535,5754.0
2020-04-16 14:10:00,186.4,186.65,186.29,186.56,5600.0,151.3697,151.5727,151.2804,151.4996,5600.0
2020-04-16 14:15:00,186.6,186.78,186.58,186.66,2907.0,151.5321,151.6783,151.5159,151.5809,2907.0
2020-04-16 14:20:00,186.66,186.69,186.29,186.29,7161.0,151.5809,151.6052,151.2804,151.2804,7161.0
2020-04-16 14:25:00,186.29,186.48,186.12,186.37,8676.0,151.2804,151.4347,151.1423,151.3454,8676.0
2020-04-16 14:30:00,186.39,186.78,186.39,186.62,9320.0,151.3616,151.6783,151.3616,151.5484,9320.0
2020-04-16 14:35:00,186.62,186.71,186.45,186.65,6335.0,151.5484,151.6215,151.4103,151.5727,6335.0
2020-04-16 14:40:00,186.58,186.6,186.23,186.4,3211.0,151.5159,151.5321,151.2317,151.3697,3211.0
2020-04-16 14:45:00,186.47,186.58,186.09,186.09,3711.0,151.4266,151.5159,151.118,151.118,3711.0
2020-04-16 14:50:00,186.14,186.21,185.77,186.12,5132.0,151.1586,151.2154,150.8581,151.1423,5132.0
2020-04-16 14:55:00,186.23,186.37,186.2,186.34,2120.0,151.2317,151.3454,151.2073,151.321,2120.0
2020-04-16 15:00:00,186.38,186.38,185.95,186.08,7915.0,151.3535,151.3535,151.0043,151.1099,7915.0
2020-04-16 15:05:00,186.15,186.29,185.81,185.88,4790.0,151.1667,151.2804,150.8906,150.9474,4790.0
2020-04-16 15:10:00,185.81,186.16,185.75,185.98,3802.0,150.8906,151.1748,150.8419,151.0286,3802.0
2020-04-16 15:15:00,186.16,186.21,185.69,185.77,4705.0,151.1748,151.2154,150.7931,150.8581,4705.0
2020-04-16 15:20:00,185.78,186.19,185.66,186.17,4912.0,150.8662,151.1992,150.7688,151.1829,4912.0
2020-04-16 15:25:00,186.16,186.68,185.91,186.68,9600.0,151.1748,151.5971,150.9718,151.5971,9600.0
2020-04-16 15:30:00,186.65,187.0,186.47,186.76,9224.0,151.5727,151.857,151.4266,151.6621,9224.0
2020-04-16 15:35:00,186.81,186.82,186.33,186.48,10324.0,151.7027,151.7108,151.3129,151.4347,10324.0
2020-04-16 15:40:00,186.45,186.56,186.14,186.48,17076.0,151.4103,151.4996,151.1586,151.4347,17076.0
2020-04-16 15:45:00,186.57,186.86,186.33,186.72,17717.0,151.5078,151.7433,151.3129,151.6296,17717.0
2020-04-16 15:50:00,186.83,188.24,186.83,187.58,46670.0,151.7189,152.8639,151.7189,152.328,46670.0
2020-04-16 15:55:00,187.63,187.63,187.12,187.44,51487.0,152.3686,152.3686,151.9544,152.2143,51487.0
2020-04-17 09:30:00,190.59,191.32,188.49,188.8,129589.0,154.7723,155.3651,153.0669,153.3187,129589.0
2020-04-17 09:35:00,188.78,189.78,188.01,189.78,17462.0,153.3024,154.1145,152.6771,154.1145,17462.0
2020-04-17 09:40:00,189.33,189.73,188.75,189.53,6757.0,153.7491,154.0739,153.2781,153.9115,6757.0
2020-04-17 09:45:00,189.54,189.75,188.98,189.69,19790.0,153.9196,154.0901,153.4649,154.0414,19790.0
2020-04-17 09:50:00,189.45,190.21,189.43,189.46,23192.0,153.8465,154.4637,153.8303,153.8546,23192.0
2020-04-17 09:55:00,189.58,190.18,189.52,189.58,30890.0,153.9521,154.4393,153.9034,153.9521,30890.0
2020-04-17 10:00:00,189.75,190.31,189.66,189.97,9704.0,154.0901,154.5449,154.0171,154.2688,9704.0
2020-04-17 10:05:00,190.09,190.62,189.83,190.5,10721.0,154.3663,154.7966,154.1551,154.6992,10721.0
2020-04-17 10:10:00,190.31,190.7,189.43,189.73,10689.0,154.5449,154.8616,153.8303,154.0739,10689.0
2020-04-17 10:15:00,189.8,189.8,188.71,188.92,12210.0,154.1308,154.1308,153.2456,153.4161,12210.0
2020-04-17 10:20:00,188.91,189.35,188.91,188.96,5032.0,153.408,153.7653,153.408,153.4486,5032.0
2020-04-17 10:25:00,188.88,189.61,188.86,189.39,20628.0,153.3836,153.9765,153.3674,153.7978,20628.0
2020-04-17 10:30:00,189.29,189.36,188.61,188.61,6331.0,153.7166,153.7734,153.1644,153.1644,6331.0
2020-04-17 10:35:00,188.58,188.8,188.41,188.56,12387.0,153.14,153.3187,153.002,153.1238,12387.0
2020-04-17 10:40:00,188.63,188.85,188.34,188.43,7915.0,153.1806,153.3593,152.9451,153.0182,7915.0
2020-04-17 10:45:00,188.29,188.4,188.0,188.4,4406.0,152.9045,152.9939,152.669,152.9939,4406.0
2020-04-17 10:50:00,188.46,188.59,188.16,188.59,6452.0,153.0426,153.1481,152.799,153.1481,6452.0
2020-04-17 10:55:00,188.53,188.91,188.53,188.7,5348.0,153.0994,153.408,153.0994,153.2375,5348.0
2020-04-17 11:00:00,188.72,189.17,188.7,188.88,11135.0,153.2537,153.6191,153.2375,153.3836,11135.0
2020-04-17 11:05:00,188.89,189.17,188.7,189.0,6011.0,153.3918,153.6191,153.2375,153.4811,6011.0
2020-04-17 11:10:00,188.99,189.09,188.79,188.93,4625.0,153.473,153.5542,153.3106,153.4242,4625.0
2020-04-17 11:15:00,188.72,188.95,188.47,188.66,4987.0,153.2537,153.4405,153.0507,153.205,4987.0
2020-04-17 11:20:00,188.66,188.66,188.04,188.27,6187.0,153.205,153.205,152.7015,152.8883,6187.0
2020-04-17 11:25:00,188.25,188.56,188.11,188.26,4569.0,152.872,153.1238,152.7584,152.8802,4569.0
2020-04-17 11:30:00,188.31,188.49,188.0,188.3,4973.0,152.9208,153.0669,152.669,152.9126,4973.0
2020-04-17 11:35:00,188.52,188.93,188.38,188.93,6393.0,153.0913,153.4242,152.9776,153.4242,6393.0
2020-04-17 11:40:00,188.81,189.38,188.74,189.32,3650.0,153.3268,153.7897,153.27,153.741,3650.0
2020-04-17 11:45:00,189.38,189.74,189.38,189.74,3753.0,153.7897,154.082,153.7897,154.082,3753.0
2020-04-17 11:50:00,189.66,189.99,189.32,189.85,3247.0,154.0171,154.285,153.741,154.1714,3247.0
2020-04-17 11:55:00,189.99,190.15,189.65,190.15,9376.0,154.285,154.415,154.0089,154.415,9376.0
2020-04-17 12:00:00,190.09,190.65,190.0,190.63,8009.0,154.3663,154.821,154.2932,154.8048,8009.0
2020-04-17 12:05:00,190.68,190.69,190.0,190.02,7422.0,154.8454,154.8535,154.2932,154.3094,7422.0
2020-04-17 12:10:00,190.0,190.28,190.0,190.09,2755.0,154.2932,154.5205,154.2932,154.3663,2755.0
2020-04-17 12:15:00,190.11,190.37,189.96,190.16,14816.0,154.3825,154.5936,154.2607,154.4231,14816.0
2020-04-17 12:20:00,190.15,190.15,189.64,189.92,13167.0,154.415,154.415,154.0008,154.2282,13167.0
2020-04-17 12:25:00,189.97,190.25,189.88,190.12,13907.0,154.2688,154.4962,154.1957,154.3906,13907.0
2020-04-17 12:30:00,190.1,190.29,189.95,190.04,5926.0,154.3744,154.5287,154.2526,154.3256,5926.0
2020-04-17 12:35:00,190.15,190.54,190.06,190.4,3974.0,154.415,154.7317,154.3419,154.618,3974.0
2020-04-17 12:40:00,190.34,190.56,190.23,190.23,9877.0,154.5693,154.7479,154.4799,154.4799,9877.0
2020-04-17 12:45:00,190.23,190.3,190.07,190.3,8769.0,154.4799,154.5368,154.35,154.5368,8769.0
2020-04-17 12:50:00,190.4,190.7,190.07,190.65,4445.0,154.618,154.8616,154.35,154.821,4445.0
2020-04-17 12:55:00,190.59,190.78,190.5,190.55,7042.0,154.7723,154.9266,154.6992,154.7398,7042.0
2020-04-17 13:00:00,190.53,190.71,190.35,190.54,3748.0,154.7236,154.8697,154.5774,154.7317,3748.0
2020-04-17 13:05:00,190.61,190.73,190.27,190.66,3822.0,154.7885,154.886,154.5124,154.8291,3822.0
2020-04-17 13:10:00,190.58,190.61,190.26,190.35,2739.0,154.7642,154.7885,154.5043,154.5774,2739.0
2020-04-17 13:15:00,190.42,190.43,189.96,190.14,2677.0,154.6342,154.6424,154.2607,154.4069,2677.0
2020-04-17 13:20:00,190.28,190.28,189.66,189.9,2630.0,154.5205,154.5205,154.0171,154.212,2630.0
2020-04-17 13:25:00,189.97,189.98,189.73,189.78,3048.0,154.2688,154.2769,154.0739,154.1145,3048.0
2020-04-17 13:30:00,189.89,190.02,189.66,189.66,2962.0,154.2038,154.3094,154.0171,154.0171,2962.0
2020-04-17 13:35:00,189.74,190.29,189.63,190.27,6125.0,154.082,154.5287,153.9927,154.5124,6125.0
2020-04-17 13:40:00,190.2,190.24,189.8,189.99,3717.0,154.4556,154.4881,154.1308,154.285,3717.0
2020-04-17 13:45:00,189.97,190.06,189.65,189.79,5062.0,154.2688,154.3419,154.0089,154.1226,5062.0
2020-04-17 13:50:00,189.84,190.14,189.77,190.14,3800.0,154.1632,154.4069,154.1064,154.4069,3800.0
2020-04-17 13:55:00,190.2,190.26,190.0,190.22,9405.0,154.4556,154.5043,154.2932,154.4718,9405.0
2020-04-17 14:00:00,190.11,190.25,189.82,189.82,9087.0,154.3825,154.4962,154.147,154.147,9087.0
2020-04-17 14:05:00,189.85,190.17,189.82,189.98,3725.0,154.1714,154.4312,154.147,154.2769,3725.0
2020-04-17 14:10:00,190.07,190.07,189.76,189.81,2500.0,154.35,154.35,154.0983,154.1389,2500.0
2020-04-17 14:15:00,189.81,189.99,189.8,189.89,4657.0,154.1389,154.285,154.1308,154.2038,4657.0
2020-04-17 14:20:00,189.88,190.15,189.85,190.09,3980.0,154.1957,154.415,154.1714,154.3663,3980.0
2020-04-17 14:25:00,190.05,190.05,189.51,189.57,5723.0,154.3338,154.3338,153.8953,153.944,5723.0
2020-04-17 14:30:00,189.55,189.55,189.35,189.35,4048.0,153.9277,153.9277,153.7653,153.7653,4048.0
2020-04-17 14:35:00,189.37,189.37,189.17,189.23,7800.0,153.7816,153.7816,153.6191,153.6679,7800.0
2020-04-17 14:40:00,189.24,189.32,189.0,189.2,10251.0,153.676,153.741,153.4811,153.6435,10251.0
2020-04-17 14:45:00,189.19,189.36,189.07,189.3,7975.0,153.6354,153.7734,153.5379,153.7247,7975.0
2020-04-17 14:50:00,189.38,189.87,189.38,189.68,6919.0,153.7897,154.1876,153.7897,154.0333,6919.0
2020-04-17 14:55:00,189.73,190.12,189.72,189.91,6176.0,154.0739,154.3906,154.0658,154.2201,6176.0
2020-04-17 15:00:00,189.89,190.1,189.82,189.91,7221.0,154.2038,154.3744,154.147,154.2201,7221.0
2020-04-17 15:05:00,189.99,190.16,189.86,190.04,4885.0,154.285,154.4231,154.1795,154.3256,4885.0
2020-04-17 15:10:00,189.97,190.37,189.82,190.37,8323.0,154.2688,154.5936,154.147,154.5936,8323.0
2020-04-17 15:15:00,190.36,190.62,190.27,190.62,11453.0,154.5855,154.7966,154.5124,154.7966,11453.0
2020-04-17 15:20:00,190.59,190.71,190.37,190.54,10398.0,154.7723,154.8697,154.5936,154.7317,10398.0
2020-04-17 15:25:00,190.55,190.66,190.46,190.56,8917.0,154.7398,154.8291,154.6667,154.7479,8917.0
2020-04-17 15:30:00,190.56,190.58,190.29,190.29,11387.0,154.7479,154.7642,154.5287,154.5287,11387.0
2020-04-17 15:35:00,190.34,190.55,190.17,190.31,13141.0,154.5693,154.7398,154.4312,154.5449,13141.0
2020-04-17 15:40:00,190.27,190.52,190.06,190.27,17866.0,154.5124,154.7154,154.3419,154.5124,17866.0
2020-04-17 15:45:00,190.3,190.66,190.22,190.39,26215.0,154.5368,154.8291,154.4718,154.6099,26215.0
2020-04-17 15:50:00,190.66,192.26,190.66,192.02,55123.0,154.8291,156.1284,154.8291,155.9335,55123.0
2020-04-17 15:55:00,192.14,192.17,191.28,191.67,66208.0,156.031,156.0554,155.3326,155.6493,66208.0
2020-04-20 09:30:00,192.14,192.27,188.59,189.03,49510.0,156.031,156.1366,153.1481,153.5055,49510.0
2020-04-20 09:35:00,189.0,189.86,188.03,189.44,29582.0,153.4811,154.1795,152.6934,153.8384,29582.0
2020-04-20 09:40:00,189.53,190.13,189.43,189.66,14582.0,153.9115,154.3987,153.8303,154.0171,14582.0
2020-04-20 09:45:00,189.67,190.7,189.6,190.14,23828.0,154.0252,154.8616,153.9683,154.4069,23828.0
2020-04-20 09:50:00,190.23,190.61,189.24,189.78,7791.0,154.4799,154.7885,153.676,154.1145,7791.0
2020-04-20 09:55:00,189.72,189.96,189.15,189.15,3800.0,154.0658,154.2607,153.6029,153.6029,3800.0
2020-04-20 10:00:00,189.27,189.57,188.97,189.45,5857.0,153.7004,153.944,153.4567,153.8465,5857.0
2020-04-20 10:05:00,189.34,189.4,188.59,189.09,16218.0,153.7572,153.8059,153.1481,153.5542,16218.0
2020-04-20 10:10:00,189.11,189.94,188.98,189.94,10996.0,153.5704,154.2444,153.4649,154.2444,10996.0
2020-04-20 10:15:00,190.13,190.13,188.89,189.55,7622.0,154.3987,154.3987,153.3918,153.9277,7622.0
2020-04-20 10:20:00,189.66,189.77,189.46,189.77,1609.0,154.0171,154.1064,153.8546,154.1064,1609.0
2020-04-20 10:25:00,189.63,189.94,189.54,189.78,8201.0,153.9927,154.2444,153.9196,154.1145,8201.0
2020-04-20 10:30:00,189.9,189.9,189.38,189.38,5650.0,154.212,154.212,153.7897,153.7897,5650.0
2020-04-20 10:35:00,189.45,189.47,189.01,189.28,5761.0,153.8465,153.8628,153.4892,153.7085,5761.0
2020-04-20 10:40:00,189.21,189.55,188.96,189.55,3400.0,153.6516,153.9277,153.4486,153.9277,3400.0
2020-04-20 10:45:00,189.66,189.9,189.09,189.16,8035.0,154.0171,154.212,153.5542,153.611,8035.0
2020-04-20 10:50:00,189.16,189.55,188.67,189.42,17471.0,153.611,153.9277,153.2131,153.8222,17471.0
2020-04-20 10:55:00,189.54,189.94,189.51,189.58,8506.0,153.9196,154.2444,153.8953,153.9521,8506.0
2020-04-20 11:00:00,189.61,189.9,189.52,189.81,3688.0,153.9765,154.212,153.9034,154.1389,3688.0
2020-04-20 11:05:00,189.74,189.79,189.48,189.74,14500.0,154.082,154.1226,153.8709,154.082,14500.0
2020-04-20 11:10:00,189.55,189.67,189.39,189.39,2951.0,153.9277,154.0252,153.7978,153.7978,2951.0
2020-04-20 11:15:00,189.47,189.47,189.16,189.21,7854.0,153.8628,153.8628,153.611,153.6516,7854.0
2020-04-20 11:20:00,189.21,189.66,189.13,189.63,2387.0,153.6516,154.0171,153.5867,153.9927,2387.0
2020-04-20 11:25:00,189.71,189.89,189.64,189.87,13026.0,154.0577,154.2038,154.0008,154.1876,13026.0
2020-04-20 11:30:00,189.77,189.81,189.21,189.45,4530.0,154.1064,154.1389,153.6516,153.8465,4530.0
2020-04-20 11:35:00,189.39,190.0,189.39,189.78,13470.0,153.7978,154.2932,153.7978,154.1145,13470.0
2020-04-20 11:40:00,189.78,189.92,189.75,189.88,3101.0,154.1145,154.2282,154.0901,154.1957,3101.0
2020-04-20 11:45:00,189.83,189.92,189.66,189.85,5910.0,154.1551,154.2282,154.0171,154.1714,5910.0
2020-04-20 11:50:00,189.84,190.19,189.77,190.18,5380.0,154.1632,154.4475,154.1064,154.4393,5380.0
2020-04-20 11:55:00,190.21,190.25,189.77,189.86,5396.0,154.4637,154.4962,154.1064,154.1795,5396.0
2020-04-20 12:00:00,189.87,189.98,189.84,189.87,3100.0,154.1876,154.2769,154.1632,154.1876,3100.0
2020-04-20 12:05:00,189.92,190.15,189.92,190.12,4871.0,154.2282,154.415,154.2282,154.3906,4871.0
2020-04-20 12:10:00,190.08,190.32,189.88,189.99,20316.0,154.3581,154.553,154.1957,154.285,20316.0
2020-04-20 12:15:00,189.99,189.99,189.72,189.73,4621.0,154.285,154.285,154.0658,154.0739,4621.0
2020-04-20 12:20:00,189.69,189.76,189.51,189.59,2352.0,154.0414,154.0983,153.8953,153.9602,2352.0
2020-04-20 12:25:00,189.63,190.04,189.56,189.79,8044.0,153.9927,154.3256,153.9359,154.1226,8044.0
2020-04-20 12:30:00,189.78,190.04,189.78,189.78,2808.0,154.1145,154.3256,154.1145,154.1145,2808.0
2020-04-20 12:35:00,189.88,189.94,189.78,189.84,1645.0,154.1957,154.2444,154.1145,154.1632,1645.0
2020-04-20 12:40:00,189.82,189.98,189.76,189.88,3983.0,154.147,154.2769,154.0983,154.1957,3983.0
2020-04-20 12:45:00,189.85,189.85,189.58,189.73,3300.0,154.1714,154.1714,153.9521,154.0739,3300.0
2020-04-20 12:50:00,189.79,189.88,189.59,189.63,1762.0,154.1226,154.1957,153.9602,153.9927,1762.0
2020-04-20 12:55:00,189.65,189.93,189.59,189.87,13669.0,154.0089,154.2363,153.9602,154.1876,13669.0
2020-04-20 13:00:00,189.79,189.8,189.52,189.52,6394.0,154.1226,154.1308,153.9034,153.9034,6394.0
2020-04-20 13:05:00,189.63,189.7,189.21,189.41,7744.0,153.9927,154.0495,153.6516,153.814,7744.0
2020-04-20 13:10:00,189.4,189.4,189.0,189.24,5889.0,153.8059,153.8059,153.4811,153.676,5889.0
2020-04-20 13:15:00,189.29,189.84,189.29,189.8,3701.0,153.7166,154.1632,153.7166,154.1308,3701.0
2020-04-20 13:20:00,189.63,189.89,189.52,189.52,3707.0,153.9927,154.2038,153.9034,153.9034,3707.0
2020-04-20 13:25:00,189.62,189.88,189.52,189.67,4356.0,153.9846,154.1957,153.9034,154.0252,4356.0
2020-04-20 13:30:00,189.68,189.74,189.51,189.71,3600.0,154.0333,154.082,153.8953,154.0577,3600.0
2020-04-20 13:35:00,189.75,189.86,189.5,189.5,6226.0,154.0901,154.1795,153.8871,153.8871,6226.0
2020-04-20 13:40:00,189.54,189.65,189.24,189.46,5299.0,153.9196,154.0089,153.676,153.8546,5299.0
2020-04-20 13:45:00,189.51,189.68,189.25,189.36,5721.0,153.8953,154.0333,153.6841,153.7734,5721.0
2020-04-20 13:50:00,189.37,190.13,189.37,189.98,22824.0,153.7816,154.3987,153.7816,154.2769,22824.0
2020-04-20 13:55:00,190.01,190.08,189.54,189.68,3902.0,154.3013,154.3581,153.9196,154.0333,3902.0
2020-04-20 14:00:00,189.7,189.7,189.47,189.47,9623.0,154.0495,154.0495,153.8628,153.8628,9623.0
2020-04-20 14:05:00,189.43,189.83,189.03,189.04,10437.0,153.8303,154.1551,153.5055,153.5136,10437.0
2020-04-20 14:10:00,188.98,189.09,187.85,187.98,31338.0,153.4649,153.5542,152.5472,152.6528,31338.0
2020-04-20 14:15:00,187.97,188.23,186.98,187.12,28224.0,152.6447,152.8558,151.8407,151.9544,28224.0
2020-04-20 14:20:00,187.02,187.55,186.27,187.44,23431.0,151.8732,152.3036,151.2641,152.2143,23431.0
2020-04-20 14:25:00,187.52,187.85,187.04,187.22,21656.0,152.2792,152.5472,151.8894,152.0356,21656.0
2020-04-20 14:30:00,187.32,187.56,186.63,186.78,19390.0,152.1168,152.3117,151.5565,151.6783,19390.0
2020-04-20 14:35:00,186.78,186.92,184.13,184.32,75057.0,151.6783,151.792,149.5263,149.6806,75057.0
2020-04-20 14:40:00,184.62,184.65,181.12,183.09,161408.0,149.9242,149.9486,147.082,148.6818,161408.0
2020-04-20 14:45:00,183.51,184.91,182.68,182.98,64326.0,149.0228,150.1597,148.3488,148.5924,64326.0
2020-04-20 14:50:00,183.0,184.49,181.18,182.53,67253.0,148.6087,149.8187,147.1307,148.227,67253.0
2020-04-20 14:55:00,182.58,182.75,181.4,181.69,41088.0,148.2676,148.4057,147.3094,147.5449,41088.0
2020-04-20 15:00:00,181.69,182.61,180.81,181.11,74388.0,147.5449,148.292,146.8302,147.0739,74388.0
2020-04-20 15:05:00,181.16,181.5,180.5,180.67,56539.0,147.1145,147.3906,146.5785,146.7166,56539.0
2020-04-20 15:10:00,180.7,181.79,180.44,180.84,62710.0,146.7409,147.6261,146.5298,146.8546,62710.0
2020-04-20 15:15:00,180.79,182.16,180.17,182.0,59238.0,146.814,147.9265,146.3105,147.7966,59238.0
2020-04-20 15:20:00,182.05,183.17,182.05,183.17,43880.0,147.8372,148.7467,147.8372,148.7467,43880.0
2020-04-20 15:25:00,183.17,183.79,183.08,183.79,34399.0,148.7467,149.2502,148.6736,149.2502,34399.0
2020-04-20 15:30:00,183.79,184.09,183.42,184.05,32986.0,149.2502,149.4938,148.9497,149.4614,32986.0
2020-04-20 15:35:00,184.06,184.48,183.42,183.43,39820.0,149.4695,149.8105,148.9497,148.9579,39820.0
2020-04-20 15:40:00,183.45,183.64,182.9,183.26,33419.0,148.9741,149.1284,148.5275,148.8198,33419.0
2020-04-20 15:45:00,183.28,184.04,183.23,183.92,42551.0,148.8361,149.4532,148.7955,149.3558,42551.0
2020-04-20 15:50:00,184.0,185.42,183.77,185.38,98649.0,149.4207,150.5739,149.234,150.5414,98649.0
2020-04-20 15:55:00,185.38,185.38,184.42,184.62,182019.0,150.5414,150.5414,149.7618,149.9242,182019.0
2020-04-21 09:30:00,179.4,179.5,170.93,173.81,204032.0,145.6852,145.7664,138.807,141.1458,204032.0
2020-04-21 09:35:00,173.84,175.62,172.75,175.62,66335.0,141.1701,142.6156,140.285,142.6156,66335.0
2020-04-21 09:40:00,175.14,178.26,175.14,177.94,44851.0,142.2258,144.7595,142.2258,144.4996,44851.0
2020-04-21 09:45:00,178.0,180.77,177.51,180.3,47383.0,144.5483,146.7978,144.1504,146.4161,47383.0
2020-04-21 09:50:00,180.06,181.05,178.79,180.97,50867.0,146.2212,147.0251,145.1899,146.9602,50867.0
2020-04-21 09:55:00,181.12,182.59,180.66,181.04,30358.0,147.082,148.2757,146.7084,147.017,30358.0
2020-04-21 10:00:00,181.03,181.89,180.53,181.62,26496.0,147.0089,147.7073,146.6029,147.488,26496.0
2020-04-21 10:05:00,181.67,181.67,180.08,180.21,48614.0,147.5286,147.5286,146.2374,146.343,48614.0
2020-04-21 10:10:00,180.25,180.55,179.82,180.4,106459.0,146.3755,146.6191,146.0263,146.4973,106459.0
2020-04-21 10:15:00,180.45,181.82,180.39,180.45,19763.0,146.5379,147.6504,146.4892,146.5379,19763.0
2020-04-21 10:20:00,180.45,180.5,179.71,180.1,27725.0,146.5379,146.5785,145.937,146.2537,27725.0
2020-04-21 10:25:00,180.31,180.84,179.94,180.53,17304.0,146.4242,146.8546,146.1237,146.6029,17304.0
2020-04-21 10:30:00,180.81,181.12,179.7,180.14,10069.0,146.8302,147.082,145.9289,146.2862,10069.0
2020-04-21 10:35:00,179.98,180.18,179.48,179.77,22793.0,146.1562,146.3186,145.7502,145.9857,22793.0
2020-04-21 10:40:00,179.73,179.97,179.02,179.18,20931.0,145.9532,146.1481,145.3766,145.5066,20931.0
2020-04-21 10:45:00,179.11,179.27,178.36,178.39,17015.0,145.4497,145.5797,144.8407,144.865,17015.0
2020-04-21 10:50:00,178.57,179.24,178.36,178.99,16933.0,145.0112,145.5553,144.8407,145.3523,16933.0
2020-04-21 10:55:00,179.01,179.12,178.24,178.54,11903.0,145.3685,145.4579,144.7432,144.9869,11903.0
2020-04-21 11:00:00,178.54,179.11,178.28,178.87,14983.0,144.9869,145.4497,144.7757,145.2548,14983.0
2020-04-21 11:05:00,179.01,179.84,178.93,179.84,8198.0,145.3685,146.0425,145.3036,146.0425,8198.0
2020-04-21 11:10:00,179.87,179.87,179.03,179.11,8447.0,146.0669,146.0669,145.3848,145.4497,8447.0
2020-04-21 11:15:00,179.0,179.21,178.44,178.91,13080.0,145.3604,145.5309,144.9056,145.2873,13080.0
2020-04-21 11:20:00,178.92,178.92,178.26,178.33,16302.0,145.2954,145.2954,144.7595,144.8163,16302.0
2020-04-21 11:25:00,178.26,178.41,177.25,177.25,11471.0,144.7595,144.8813,143.9393,143.9393,11471.0
2020-04-21 11:30:00,177.26,178.34,177.26,177.63,13247.0,143.9474,144.8244,143.9474,144.2479,13247.0
2020-04-21 11:35:00,177.8,177.87,177.49,177.74,6721.0,144.3859,144.4428,144.1342,144.3372,6721.0
2020-04-21 11:40:00,177.67,177.78,177.36,177.7,21169.0,144.2803,144.3697,144.0286,144.3047,21169.0
2020-04-21 11:45:00,177.48,177.68,177.1,177.56,15604.0,144.1261,144.2885,143.8175,144.191,15604.0
2020-04-21 11:50:00,177.63,178.34,177.52,178.21,9669.0,144.2479,144.8244,144.1585,144.7189,9669.0
2020-04-21 11:55:00,178.2,178.5,178.03,178.44,8885.0,144.7107,144.9544,144.5727,144.9056,8885.0
2020-04-21 12:00:00,178.4,178.48,177.76,178.05,4400.0,144.8732,144.9381,144.3534,144.5889,4400.0
2020-04-21 12:05:00,178.15,178.76,178.14,178.42,14388.0,144.6701,145.1655,144.662,144.8894,14388.0
2020-04-21 12:10:00,178.53,178.9,178.01,178.73,10841.0,144.9787,145.2792,144.5565,145.1411,10841.0
2020-04-21 12:15:00,178.54,178.57,177.87,178.13,7074.0,144.9869,145.0112,144.4428,144.6539,7074.0
2020-04-21 12:20:00,178.33,178.42,178.06,178.2,3391.0,144.8163,144.8894,144.5971,144.7107,3391.0
2020-04-21 12:25:00,178.14,178.35,177.92,178.1,7793.0,144.662,144.8326,144.4834,144.6295,7793.0
2020-04-21 12:30:00,178.0,178.34,177.61,177.61,6011.0,144.5483,144.8244,144.2316,144.2316,6011.0
2020-04-21 12:35:00,177.77,177.77,177.34,177.54,8761.0,144.3616,144.3616,144.0124,144.1748,8761.0
2020-04-21 12:40:00,177.54,177.73,177.36,177.46,4810.0,144.1748,144.3291,144.0286,144.1098,4810.0
2020-04-21 12:45:00,177.38,177.97,177.24,177.88,8315.0,144.0448,144.524,143.9312,144.4509,8315.0
2020-04-21 12:50:00,177.9,178.36,177.88,178.28,4929.0,144.4671,144.8407,144.4509,144.7757,4929.0
2020-04-21 12:55:00,178.37,178.47,178.19,178.29,6469.0,144.8488,144.93,144.7026,144.7838,6469.0
2020-04-21 13:00:00,178.19,178.53,178.17,178.29,12539.0,144.7026,144.9787,144.6864,144.7838,12539.0
2020-04-21 13:05:00,178.24,178.3,177.91,178.14,4117.0,144.7432,144.792,144.4752,144.662,4117.0
2020-04-21 13:10:00,178.1,178.18,177.84,177.95,8279.0,144.6295,144.6945,144.4184,144.5077,8279.0
2020-04-21 13:15:00,178.06,178.29,178.0,178.29,6227.0,144.5971,144.7838,144.5483,144.7838,6227.0
2020-04-21 13:20:00,178.33,178.79,178.28,178.74,21721.0,144.8163,145.1899,144.7757,145.1493,21721.0
2020-04-21 13:25:00,178.74,178.92,178.53,178.58,9891.0,145.1493,145.2954,144.9787,145.0193,9891.0
2020-04-21 13:30:00,178.59,178.61,178.36,178.36,7634.0,145.0275,145.0437,144.8407,144.8407,7634.0
2020-04-21 13:35:00,178.32,179.41,177.95,179.41,12254.0,144.8082,145.6934,144.5077,145.6934,12254.0
2020-04-21 13:40:00,179.38,179.38,178.91,179.29,8105.0,145.669,145.669,145.2873,145.5959,8105.0
2020-04-21 13:45:00,179.28,179.28,178.41,178.58,9807.0,145.5878,145.5878,144.8813,145.0193,9807.0
2020-04-21 13:50:00,178.6,178.71,178.16,178.58,20107.0,145.0356,145.1249,144.6783,145.0193,20107.0
2020-04-21 13:55:00,178.6,178.69,178.17,178.35,10572.0,145.0356,145.1087,144.6864,144.8326,10572.0
2020-04-21 14:00:00,178.28,178.28,177.55,177.72,19005.0,144.7757,144.7757,144.1829,144.321,19005.0
2020-04-21 14:05:00,177.66,177.97,177.47,177.87,14236.0,144.2722,144.524,144.1179,144.4428,14236.0
2020-04-21 14:10:00,177.75,177.99,177.62,177.67,12309.0,144.3453,144.5402,144.2397,144.2803,12309.0
2020-04-21 14:15:00,177.57,177.79,177.27,177.48,10155.0,144.1991,144.3778,143.9555,144.1261,10155.0
2020-04-21 14:20:00,177.52,179.1,177.38,178.95,9035.0,144.1585,145.4416,144.0448,145.3198,9035.0
2020-04-21 14:25:00,178.87,178.87,177.99,178.13,13719.0,145.2548,145.2548,144.5402,144.6539,13719.0
2020-04-21 14:30:00,178.05,178.3,177.87,178.09,4615.0,144.5889,144.792,144.4428,144.6214,4615.0
2020-04-21 14:35:00,178.05,178.29,177.75,178.04,4965.0,144.5889,144.7838,144.3453,144.5808,4965.0
2020-04-21 14:40:00,177.82,177.82,177.45,177.67,5822.0,144.4022,144.4022,144.1017,144.2803,5822.0
2020-04-21 14:45:00,177.51,177.81,177.12,177.19,7501.0,144.1504,144.394,143.8337,143.8906,7501.0
2020-04-21 14:50:00,177.09,177.5,176.82,177.38,7921.0,143.8093,144.1423,143.5901,144.0448,7921.0
2020-04-21 14:55:00,177.2,177.31,176.83,177.24,11221.0,143.8987,143.988,143.5982,143.9312,11221.0
2020-04-21 15:00:00,177.2,177.5,177.12,177.34,13406.0,143.8987,144.1423,143.8337,144.0124,13406.0
2020-04-21 15:05:00,177.38,177.43,176.65,176.77,13926.0,144.0448,144.0855,143.452,143.5495,13926.0
2020-04-21 15:10:00,176.91,177.36,176.84,177.33,16505.0,143.6632,144.0286,143.6063,144.0042,16505.0
2020-04-21 15:15:00,177.31,178.29,177.31,178.15,16412.0,143.988,144.7838,143.988,144.6701,16412.0
2020-04-21 15:20:00,178.06,178.23,177.75,177.85,15470.0,144.5971,144.7351,144.3453,144.4265,15470.0
2020-04-21 15:25:00,177.81,178.27,177.61,178.08,15102.0,144.394,144.7676,144.2316,144.6133,15102.0
2020-04-21 15:30:00,178.05,178.4,177.81,178.34,15830.0,144.5889,144.8732,144.394,144.8244,15830.0
2020-04-21 15:35:00,178.35,179.21,178.35,179.04,19099.0,144.8326,145.5309,144.8326,145.3929,19099.0
2020-04-21 15:40:00,179.06,179.32,178.73,178.85,35946.0,145.4091,145.6203,145.1411,145.2386,35946.0
2020-04-21 15:45:00,178.82,178.86,177.97,178.05,32893.0,145.2142,145.2467,144.524,144.5889,32893.0
2020-04-21 15:50:00,177.91,178.01,176.73,177.8,56391.0,144.4752,144.5565,143.517,144.3859,56391.0
2020-04-21 15:55:00,177.81,179.01,177.8,178.02,129228.0,144.394,145.3685,144.3859,144.5646,129228.0
2020-04-22 09:30:00,181.41,182.0,178.59,179.63,63092.0,147.3175,147.7966,145.0275,145.872,63092.0
2020-04-22 09:35:00,179.5,179.73,177.81,178.64,46486.0,145.7664,145.9532,144.394,145.0681,46486.0
2020-04-22 09:40:00,178.44,179.29,177.33,177.66,23785.0,144.9056,145.5959,144.0042,144.2722,23785.0
2020-04-22 09:45:00,177.66,178.24,177.54,177.86,10071.0,144.2722,144.7432,144.1748,144.4346,10071.0
2020-04-22 09:50:00,178.0,178.9,177.86,178.25,17157.0,144.5483,145.2792,144.4346,144.7513,17157.0
2020-04-22 09:55:00,178.37,179.06,178.27,178.73,19106.0,144.8488,145.4091,144.7676,145.1411,19106.0
2020-04-22 10:00:00,178.86,179.01,178.42,179.0,15599.0,145.2467,145.3685,144.8894,145.3604,15599.0
2020-04-22 10:05:00,178.91,179.22,178.83,179.01,31740.0,145.2873,145.5391,145.2224,145.3685,31740.0
2020-04-22 10:10:00,179.09,179.3,178.74,178.95,20311.0,145.4335,145.604,145.1493,145.3198,20311.0
2020-04-22 10:15:00,179.0,179.09,178.35,178.4,14435.0,145.3604,145.4335,144.8326,144.8732,14435.0
2020-04-22 10:20:00,178.46,178.97,178.4,178.82,6674.0,144.9219,145.336,144.8732,145.2142,6674.0
2020-04-22 10:25:00,178.83,179.63,178.82,179.5,22571.0,145.2224,145.872,145.2142,145.7664,22571.0
2020-04-22 10:30:00,179.35,179.44,178.99,178.99,19822.0,145.6446,145.7177,145.3523,145.3523,19822.0
2020-04-22 10:35:00,179.09,179.32,178.88,179.06,24267.0,145.4335,145.6203,145.263,145.4091,24267.0
2020-04-22 10:40:00,179.06,179.4,179.05,179.4,23065.0,145.4091,145.6852,145.401,145.6852,23065.0
2020-04-22 10:45:00,179.5,179.66,179.42,179.51,18003.0,145.7664,145.8964,145.7015,145.7746,18003.0
2020-04-22 10:50:00,179.44,179.58,179.1,179.38,8200.0,145.7177,145.8314,145.4416,145.669,8200.0
2020-04-22 10:55:00,179.46,179.66,179.35,179.55,12427.0,145.734,145.8964,145.6446,145.807,12427.0
2020-04-22 11:00:00,179.53,179.65,179.24,179.65,12101.0,145.7908,145.8882,145.5553,145.8882,12101.0
2020-04-22 11:05:00,179.62,179.77,179.31,179.54,18720.0,145.8639,145.9857,145.6121,145.7989,18720.0
2020-04-22 11:10:00,179.55,180.1,179.55,179.98,6300.0,145.807,146.2537,145.807,146.1562,6300.0
2020-04-22 11:15:00,179.99,180.08,179.62,179.68,19428.0,146.1644,146.2374,145.8639,145.9126,19428.0
2020-04-22 11:20:00,179.7,180.07,179.61,179.96,9937.0,145.9289,146.2293,145.8558,146.14,9937.0
2020-04-22 11:25:00,180.07,180.11,179.85,179.98,13783.0,146.2293,146.2618,146.0507,146.1562,13783.0
2020-04-22 11:30:00,179.98,180.19,179.77,180.04,24753.0,146.1562,146.3268,145.9857,146.205,24753.0
2020-04-22 11:35:00,180.04,180.27,179.8,179.87,11071.0,146.205,146.3917,146.0101,146.0669,11071.0
2020-04-22 11:40:00,179.8,180.37,179.73,180.33,5545.0,146.0101,146.4729,145.9532,146.4405,5545.0
2020-04-22 11:45:00,180.41,180.41,180.08,180.08,12229.0,146.5054,146.5054,146.2374,146.2374,12229.0
2020-04-22 11:50:00,180.15,180.53,180.15,180.47,3598.0,146.2943,146.6029,146.2943,146.5541,3598.0
2020-04-22 11:55:00,180.59,180.91,180.57,180.81,15767.0,146.6516,146.9115,146.6354,146.8302,15767.0
2020-04-22 12:00:00,180.77,181.29,180.76,180.92,7583.0,146.7978,147.22,146.7896,146.9196,7583.0
2020-04-22 12:05:00,180.87,180.91,180.6,180.68,6210.0,146.879,146.9115,146.6597,146.7247,6210.0
2020-04-22 12:10:00,180.61,180.84,180.59,180.65,5719.0,146.6678,146.8546,146.6516,146.7003,5719.0
2020-04-22 12:15:00,180.74,181.05,180.74,180.89,5458.0,146.7734,147.0251,146.7734,146.8952,5458.0
2020-04-22 12:20:00,180.96,181.43,180.92,181.42,7007.0,146.9521,147.3337,146.9196,147.3256,7007.0
2020-04-22 12:25:00,181.4,181.66,181.3,181.51,5700.0,147.3094,147.5205,147.2282,147.3987,5700.0
2020-04-22 12:30:00,181.61,181.61,181.25,181.31,5185.0,147.4799,147.4799,147.1876,147.2363,5185.0
2020-04-22 12:35:00,181.25,181.25,181.0,181.13,5159.0,147.1876,147.1876,146.9845,147.0901,5159.0
2020-04-22 12:40:00,181.11,181.25,181.0,181.12,15329.0,147.0739,147.1876,146.9845,147.082,15329.0
2020-04-22 12:45:00,181.15,181.27,181.02,181.14,5794.0,147.1064,147.2038,147.0008,147.0982,5794.0
2020-04-22 12:50:00,181.26,181.34,180.76,180.76,6964.0,147.1957,147.2606,146.7896,146.7896,6964.0
2020-04-22 12:55:00,180.76,180.82,180.43,180.49,4413.0,146.7896,146.8384,146.5217,146.5704,4413.0
2020-04-22 13:00:00,180.52,180.68,180.47,180.56,4920.0,146.5947,146.7247,146.5541,146.6272,4920.0
2020-04-22 13:05:00,180.59,181.02,180.36,180.94,4292.0,146.6516,147.0008,146.4648,146.9358,4292.0
2020-04-22 13:10:00,181.1,181.1,180.75,181.02,2300.0,147.0657,147.0657,146.7815,147.0008,2300.0
2020-04-22 13:15:00,181.0,181.54,181.0,181.5,3611.0,146.9845,147.4231,146.9845,147.3906,3611.0
2020-04-22 13:20:00,181.53,181.96,181.47,181.96,5127.0,147.4149,147.7641,147.3662,147.7641,5127.0
2020-04-22 13:25:00,181.93,182.28,181.86,182.28,6405.0,147.7398,148.024,147.6829,148.024,6405.0
2020-04-22 13:30:00,182.21,182.42,182.02,182.03,11817.0,147.9671,148.1377,147.8129,147.821,11817.0
2020-04-22 13:35:00,182.03,182.16,181.83,181.97,4145.0,147.821,147.9265,147.6586,147.7722,4145.0
2020-04-22 13:40:00,182.07,182.17,181.79,182.06,5985.0,147.8535,147.9347,147.6261,147.8453,5985.0
2020-04-22 13:45:00,182.12,182.28,181.68,181.69,5048.0,147.8941,148.024,147.5367,147.5449,5048.0
2020-04-22 13:50:00,181.68,181.95,181.48,181.95,3315.0,147.5367,147.756,147.3743,147.756,3315.0
2020-04-22 13:55:00,181.79,181.86,181.48,181.54,3974.0,147.6261,147.6829,147.3743,147.4231,3974.0
2020-04-22 14:00:00,181.65,181.65,181.14,181.14,8362.0,147.5124,147.5124,147.0982,147.0982,8362.0
2020-04-22 14:05:00,181.23,181.33,181.08,181.08,9000.0,147.1713,147.2525,147.0495,147.0495,9000.0
2020-04-22 14:10:00,181.03,181.16,180.94,181.13,6800.0,147.0089,147.1145,146.9358,147.0901,6800.0
2020-04-22 14:15:00,181.11,181.11,180.82,180.9,7800.0,147.0739,147.0739,146.8384,146.9033,7800.0
2020-04-22 14:20:00,180.82,181.26,180.82,181.18,5263.0,146.8384,147.1957,146.8384,147.1307,5263.0
2020-04-22 14:25:00,181.13,181.17,180.8,181.12,7594.0,147.0901,147.1226,146.8221,147.082,7594.0
2020-04-22 14:30:00,181.17,181.52,181.17,181.42,8738.0,147.1226,147.4068,147.1226,147.3256,8738.0
2020-04-22 14:35:00,181.47,181.48,181.21,181.31,8363.0,147.3662,147.3743,147.1551,147.2363,8363.0
2020-04-22 14:40:00,181.26,181.84,181.26,181.5,10828.0,147.1957,147.6667,147.1957,147.3906,10828.0
2020-04-22 14:45:00,181.53,181.71,181.45,181.46,8956.0,147.4149,147.5611,147.35,147.3581,8956.0
2020-04-22 14:50:00,181.52,181.87,181.52,181.56,7649.0,147.4068,147.691,147.4068,147.4393,7649.0
2020-04-22 14:55:00,181.55,182.06,181.48,181.9,12115.0,147.4312,147.8453,147.3743,147.7154,12115.0
2020-04-22 15:00:00,181.92,182.31,181.65,182.24,15862.0,147.7316,148.0484,147.5124,147.9915,15862.0
2020-04-22 15:05:00,182.2,182.21,181.73,181.99,14576.0,147.959,147.9671,147.5774,147.7885,14576.0
2020-04-22 15:10:00,181.98,182.07,181.81,181.84,4978.0,147.7804,147.8535,147.6423,147.6667,4978.0
2020-04-22 15:15:00,181.8,182.0,181.74,182.0,9107.0,147.6342,147.7966,147.5855,147.7966,9107.0
2020-04-22 15:20:00,181.96,182.13,181.69,181.69,20220.0,147.7641,147.9022,147.5449,147.5449,20220.0
2020-04-22 15:25:00,181.76,181.95,181.68,181.68,11452.0,147.6017,147.756,147.5367,147.5367,11452.0
2020-04-22 15:30:00,181.73,181.86,181.46,181.46,10114.0,147.5774,147.6829,147.3581,147.3581,10114.0
2020-04-22 15:35:00,181.49,181.52,181.16,181.19,14378.0,147.3825,147.4068,147.1145,147.1388,14378.0
2020-04-22 15:40:00,181.21,181.31,181.06,181.12,18770.0,147.1551,147.2363,147.0333,147.082,18770.0
2020-04-22 15:45:00,181.1,181.15,180.29,180.58,38483.0,147.0657,147.1064,146.408,146.6435,38483.0
2020-04-22 15:50:00,180.69,182.39,180.28,180.43,61254.0,146.7328,148.1133,146.3999,146.5217,61254.0
2020-04-22 15:55:00,180.44,180.56,178.89,179.37,152019.0,146.5298,146.6272,145.2711,145.6609,152019.0
2020-04-23 09:30:00,178.39,181.11,178.39,180.35,27969.0,144.865,147.0739,144.865,146.4567,27969.0
2020-04-23 09:35:00,180.11,181.15,179.99,180.01,26515.0,146.2618,147.1064,146.1644,146.1806,26515.0
2020-04-23 09:40:00,180.07,180.49,179.92,180.33,8593.0,146.2293,146.5704,146.1075,146.4405,8593.0
2020-04-23 09:45:00,180.24,180.59,179.89,180.18,11417.0,146.3674,146.6516,146.0831,146.3186,11417.0
2020-04-23 09:50:00,180.05,180.17,179.43,179.76,7848.0,146.2131,146.3105,145.7096,145.9776,7848.0
2020-04-23 09:55:00,179.57,180.18,179.57,180.04,12765.0,145.8233,146.3186,145.8233,146.205,12765.0
2020-04-23 10:00:00,179.83,180.3,179.51,179.7,12742.0,146.0344,146.4161,145.7746,145.9289,12742.0
2020-04-23 10:05:00,179.69,180.18,179.67,180.05,9197.0,145.9207,146.3186,145.9045,146.2131,9197.0
2020-04-23 10:10:00,179.86,180.89,179.86,180.73,10569.0,146.0588,146.8952,146.0588,146.7653,10569.0
2020-04-23 10:15:00,180.61,181.29,180.4,181.05,10493.0,146.6678,147.22,146.4973,147.0251,10493.0
2020-04-23 10:20:00,181.05,181.08,180.54,180.58,14286.0,147.0251,147.0495,146.611,146.6435,14286.0
2020-04-23 10:25:00,180.58,180.73,179.86,179.86,14637.0,146.6435,146.7653,146.0588,146.0588,14637.0
2020-04-23 10:30:00,179.99,180.85,179.94,180.84,10691.0,146.1644,146.8627,146.1237,146.8546,10691.0
2020-04-23 10:35:00,180.99,181.46,180.66,181.38,5139.0,146.9764,147.3581,146.7084,147.2931,5139.0
2020-04-23 10:40:00,181.49,181.87,181.2,181.86,11278.0,147.3825,147.691,147.147,147.6829,11278.0
2020-04-23 10:45:00,181.87,181.98,181.33,181.45,13855.0,147.691,147.7804,147.2525,147.35,13855.0
2020-04-23 10:50:00,181.56,181.56,181.14,181.23,10697.0,147.4393,147.4393,147.0982,147.1713,10697.0
2020-04-23 10:55:00,181.36,181.36,181.19,181.21,7872.0,147.2769,147.2769,147.1388,147.1551,7872.0
2020-04-23 11:00:00,181.17,181.35,181.01,181.12,4200.0,147.1226,147.2688,146.9927,147.082,4200.0
2020-04-23 11:05:00,181.08,181.29,180.82,181.28,3700.0,147.0495,147.22,146.8384,147.2119,3700.0
2020-04-23 11:10:00,181.38,181.4,180.98,181.04,7215.0,147.2931,147.3094,146.9683,147.017,7215.0
2020-04-23 11:15:00,181.12,181.27,180.97,181.15,7164.0,147.082,147.2038,146.9602,147.1064,7164.0
2020-04-23 11:20:00,181.12,181.15,180.63,180.89,7568.0,147.082,147.1064,146.6841,146.8952,7568.0
2020-04-23 11:25:00,180.87,181.3,180.86,181.09,3513.0,146.879,147.2282,146.8709,147.0576,3513.0
2020-04-23 11:30:00,181.11,181.11,180.61,180.72,8014.0,147.0739,147.0739,146.6678,146.7572,8014.0
2020-04-23 11:35:00,180.77,180.77,180.17,180.35,6559.0,146.7978,146.7978,146.3105,146.4567,6559.0
2020-04-23 11:40:00,180.38,180.69,180.16,180.43,8809.0,146.4811,146.7328,146.3024,146.5217,8809.0
2020-04-23 11:45:00,180.56,180.67,180.45,180.54,3538.0,146.6272,146.7166,146.5379,146.611,3538.0
2020-04-23 11:50:00,180.55,180.69,180.45,180.48,6022.0,146.6191,146.7328,146.5379,146.5623,6022.0
2020-04-23 11:55:00,180.58,180.75,180.47,180.56,8825.0,146.6435,146.7815,146.5541,146.6272,8825.0
2020-04-23 12:00:00,180.51,181.02,180.38,180.82,7485.0,146.5866,147.0008,146.4811,146.8384,7485.0
2020-04-23 12:05:00,180.81,181.17,180.8,181.09,3848.0,146.8302,147.1226,146.8221,147.0576,3848.0
2020-04-23 12:10:00,181.09,181.21,180.87,180.99,5716.0,147.0576,147.1551,146.879,146.9764,5716.0
2020-04-23 12:15:00,180.96,181.13,180.89,181.12,5950.0,146.9521,147.0901,146.8952,147.082,5950.0
2020-04-23 12:20:00,181.12,181.24,181.04,181.05,5185.0,147.082,147.1794,147.017,147.0251,5185.0
2020-04-23 12:25:00,181.05,181.19,180.99,181.11,6882.0,147.0251,147.1388,146.9764,147.0739,6882.0
2020-04-23 12:30:00,181.14,181.14,180.64,180.89,6317.0,147.0982,147.0982,146.6922,146.8952,6317.0
2020-04-23 12:35:00,180.83,180.83,180.48,180.55,5082.0,146.8465,146.8465,146.5623,146.6191,5082.0
2020-04-23 12:40:00,180.58,180.59,179.36,179.59,13784.0,146.6435,146.6516,145.6527,145.8395,13784.0
2020-04-23 12:45:00,179.71,180.08,178.68,179.59,23796.0,145.937,146.2374,145.1005,145.8395,23796.0
2020-04-23 12:50:00,179.4,179.47,178.76,179.17,20376.0,145.6852,145.7421,145.1655,145.4985,20376.0
2020-04-23 12:55:00,179.06,179.62,178.98,179.46,20275.0,145.4091,145.8639,145.3442,145.734,20275.0
2020-04-23 13:00:00,179.5,179.69,178.88,179.23,12387.0,145.7664,145.9207,145.263,145.5472,12387.0
2020-04-23 13:05:00,179.3,179.3,178.91,178.94,11726.0,145.604,145.604,145.2873,145.3117,11726.0
2020-04-23 13:10:00,179.16,179.53,179.12,179.27,10429.0,145.4903,145.7908,145.4579,145.5797,10429.0
2020-04-23 13:15:00,179.19,179.27,178.93,178.99,9530.0,145.5147,145.5797,145.3036,145.3523,9530.0
2020-04-23 13:20:00,178.94,179.01,178.01,178.18,13324.0,145.3117,145.3685,144.5565,144.6945,13324.0
2020-04-23 13:25:00,178.15,178.47,178.06,178.39,5803.0,144.6701,144.93,144.5971,144.865,5803.0
2020-04-23 13:30:00,178.64,178.79,178.54,178.76,3700.0,145.0681,145.1899,144.9869,145.1655,3700.0
2020-04-23 13:35:00,178.61,179.32,178.61,178.78,4500.0,145.0437,145.6203,145.0437,145.1817,4500.0
2020-04-23 13:40:00,178.89,178.97,178.32,178.41,5386.0,145.2711,145.336,144.8082,144.8813,5386.0
2020-04-23 13:45:00,178.42,178.79,178.37,178.48,3812.0,144.8894,145.1899,144.8488,144.9381,3812.0
2020-04-23 13:50:00,178.48,178.73,178.48,178.59,3777.0,144.9381,145.1411,144.9381,145.0275,3777.0
2020-04-23 13:55:00,178.58,178.87,178.21,178.87,9234.0,145.0193,145.2548,144.7189,145.2548,9234.0
2020-04-23 14:00:00,178.81,178.9,178.5,178.71,7759.0,145.2061,145.2792,144.9544,145.1249,7759.0
2020-04-23 14:05:00,178.57,178.99,178.34,178.34,15351.0,145.0112,145.3523,144.8244,144.8244,15351.0
2020-04-23 14:10:00,178.25,178.48,178.02,178.39,7873.0,144.7513,144.9381,144.5646,144.865,7873.0
2020-04-23 14:15:00,178.43,178.82,178.41,178.49,4836.0,144.8975,145.2142,144.8813,144.9462,4836.0
2020-04-23 14:20:00,178.59,179.0,178.59,178.84,5511.0,145.0275,145.3604,145.0275,145.2305,5511.0
2020-04-23 14:25:00,178.95,179.04,178.52,178.75,10703.0,145.3198,145.3929,144.9706,145.1574,10703.0
2020-04-23 14:30:00,178.92,179.14,178.76,178.76,7120.0,145.2954,145.4741,145.1655,145.1655,7120.0
2020-04-23 14:35:00,178.81,178.86,178.31,178.31,6903.0,145.2061,145.2467,144.8001,144.8001,6903.0
2020-04-23 14:40:00,178.4,178.57,178.28,178.37,6820.0,144.8732,145.0112,144.7757,144.8488,6820.0
2020-04-23 14:45:00,178.34,178.51,178.18,178.25,9079.0,144.8244,144.9625,144.6945,144.7513,9079.0
2020-04-23 14:50:00,178.26,178.88,178.26,178.7,7099.0,144.7595,145.263,144.7595,145.1168,7099.0
2020-04-23 14:55:00,178.84,179.11,178.8,178.89,10243.0,145.2305,145.4497,145.198,145.2711,10243.0
2020-04-23 15:00:00,178.97,178.97,178.71,178.73,9032.0,145.336,145.336,145.1249,145.1411,9032.0
2020-04-23 15:05:00,178.77,178.82,178.39,178.4,11764.0,145.1736,145.2142,144.865,144.8732,11764.0
2020-04-23 15:10:00,178.4,178.4,177.84,177.95,13027.0,144.8732,144.8732,144.4184,144.5077,13027.0
2020-04-23 15:15:00,178.02,178.11,177.69,177.87,11438.0,144.5646,144.6377,144.2966,144.4428,11438.0
2020-04-23 15:20:00,177.87,178.18,177.77,178.09,14103.0,144.4428,144.6945,144.3616,144.6214,14103.0
2020-04-23 15:25:00,178.09,178.19,177.91,178.05,10235.0,144.6214,144.7026,144.4752,144.5889,10235.0
2020-04-23 15:30:00,178.06,178.72,177.66,178.58,13545.0,144.5971,145.133,144.2722,145.0193,13545.0
2020-04-23 15:35:00,178.62,178.65,178.31,178.46,10590.0,145.0518,145.0762,144.8001,144.9219,10590.0
2020-04-23 15:40:00,178.46,178.84,178.41,178.47,14223.0,144.9219,145.2305,144.8813,144.93,14223.0
2020-04-23 15:45:00,178.52,179.26,178.47,179.21,14546.0,144.9706,145.5715,144.93,145.5309,14546.0
2020-04-23 15:50:00,179.16,179.26,178.52,178.94,31051.0,145.4903,145.5715,144.9706,145.3117,31051.0
2020-04-23 15:55:00,178.89,178.89,178.45,178.48,50802.0,145.2711,145.2711,144.9138,144.9381,50802.0
2020-04-24 09:30:00,181.29,181.97,180.21,180.21,28005.0,147.22,147.7722,146.343,146.343,28005.0
2020-04-24 09:35:00,180.09,180.83,179.86,180.68,11557.0,146.2456,146.8465,146.0588,146.7247,11557.0
2020-04-24 09:40:00,180.83,181.0,180.0,180.12,53384.0,146.8465,146.9845,146.1725,146.2699,53384.0
2020-04-24 09:45:00,180.12,180.45,179.57,179.58,19157.0,146.2699,146.5379,145.8233,145.8314,19157.0
2020-04-24 09:50:00,179.57,180.11,179.57,179.99,3883.0,145.8233,146.2618,145.8233,146.1644,3883.0
2020-04-24 09:55:00,179.9,179.94,179.67,179.73,6850.0,146.0913,146.1237,145.9045,145.9532,6850.0
2020-04-24 10:00:00,179.78,180.24,179.74,179.74,7315.0,145.9938,146.3674,145.9613,145.9613,7315.0
2020-04-24 10:05:00,179.87,180.34,179.75,180.09,4209.0,146.0669,146.4486,145.9695,146.2456,4209.0
2020-04-24 10:10:00,180.2,180.78,180.11,180.61,4508.0,146.3349,146.8059,146.2618,146.6678,4508.0
2020-04-24 10:15:00,180.45,181.42,180.34,181.41,8975.0,146.5379,147.3256,146.4486,147.3175,8975.0
2020-04-24 10:20:00,181.27,181.56,181.2,181.35,10991.0,147.2038,147.4393,147.147,147.2688,10991.0
2020-04-24 10:25:00,181.38,181.38,181.02,181.29,6746.0,147.2931,147.2931,147.0008,147.22,6746.0
2020-04-24 10:30:00,181.24,181.61,181.12,181.28,12185.0,147.1794,147.4799,147.082,147.2119,12185.0
2020-04-24 10:35:00,181.36,181.74,181.29,181.63,9550.0,147.2769,147.5855,147.22,147.4961,9550.0
2020-04-24 10:40:00,181.69,181.72,181.14,181.22,5228.0,147.5449,147.5692,147.0982,147.1632,5228.0
2020-04-24 10:45:00,181.3,181.45,181.17,181.28,5700.0,147.2282,147.35,147.1226,147.2119,5700.0
2020-04-24 10:50:00,181.37,181.71,181.21,181.21,4195.0,147.285,147.5611,147.1551,147.1551,4195.0
2020-04-24 10:55:00,181.09,181.09,180.68,180.87,3360.0,147.0576,147.0576,146.7247,146.879,3360.0
2020-04-24 11:00:00,180.8,180.92,180.02,180.09,5376.0,146.8221,146.9196,146.1887,146.2456,5376.0
2020-04-24 11:05:00,180.08,180.24,179.94,179.95,3579.0,146.2374,146.3674,146.1237,146.1319,3579.0
2020-04-24 11:10:00,180.04,180.05,179.59,179.72,5943.0,146.205,146.2131,145.8395,145.9451,5943.0
2020-04-24 11:15:00,179.78,179.96,179.24,179.4,10468.0,145.9938,146.14,145.5553,145.6852,10468.0
2020-04-24 11:20:00,179.4,180.0,179.34,179.96,4146.0,145.6852,146.1725,145.6365,146.14,4146.0
2020-04-24 11:25:00,180.04,180.18,179.76,179.78,4300.0,146.205,146.3186,145.9776,145.9938,4300.0
2020-04-24 11:30:00,179.94,179.94,179.56,179.88,3700.0,146.1237,146.1237,145.8152,146.075,3700.0
2020-04-24 11:35:00,179.95,180.42,179.93,180.42,7699.0,146.1319,146.5135,146.1156,146.5135,7699.0
2020-04-24 11:40:00,180.42,180.44,180.21,180.44,4981.0,146.5135,146.5298,146.343,146.5298,4981.0
2020-04-24 11:45:00,180.34,180.55,180.34,180.47,1389.0,146.4486,146.6191,146.4486,146.5541,1389.0
2020-04-24 11:50:00,180.49,180.73,180.44,180.63,9306.0,146.5704,146.7653,146.5298,146.6841,9306.0
2020-04-24 11:55:00,180.69,180.76,180.45,180.5,7241.0,146.7328,146.7896,146.5379,146.5785,7241.0
2020-04-24 12:00:00,180.54,180.89,180.53,180.82,10503.0,146.611,146.8952,146.6029,146.8384,10503.0
2020-04-24 12:05:00,180.75,181.09,180.73,180.83,15360.0,146.7815,147.0576,146.7653,146.8465,15360.0
2020-04-24 12:10:00,180.81,180.89,180.73,180.81,2427.0,146.8302,146.8952,146.7653,146.8302,2427.0
2020-04-24 12:15:00,180.81,181.2,180.7,181.09,5900.0,146.8302,147.147,146.7409,147.0576,5900.0
2020-04-24 12:20:00,181.06,181.25,180.77,181.24,8297.0,147.0333,147.1876,146.7978,147.1794,8297.0
2020-04-24 12:25:00,181.18,181.33,181.06,181.33,4400.0,147.1307,147.2525,147.0333,147.2525,4400.0
2020-04-24 12:30:00,181.36,181.57,181.34,181.36,5494.0,147.2769,147.4474,147.2606,147.2769,5494.0
2020-04-24 12:35:00,181.34,181.39,181.05,181.06,3939.0,147.2606,147.3012,147.0251,147.0333,3939.0
2020-04-24 12:40:00,181.06,181.68,181.05,181.56,5318.0,147.0333,147.5367,147.0251,147.4393,5318.0
2020-04-24 12:45:00,181.6,181.6,181.27,181.27,3010.0,147.4718,147.4718,147.2038,147.2038,3010.0
2020-04-24 12:50:00,181.33,181.33,181.12,181.13,2900.0,147.2525,147.2525,147.082,147.0901,2900.0
2020-04-24 12:55:00,181.13,181.43,181.13,181.39,3416.0,147.0901,147.3337,147.0901,147.3012,3416.0
2020-04-24 13:00:00,181.4,181.5,181.04,181.04,6996.0,147.3094,147.3906,147.017,147.017,6996.0
2020-04-24 13:05:00,181.04,181.16,181.04,181.06,2800.0,147.017,147.1145,147.017,147.0333,2800.0
2020-04-24 13:10:00,181.11,181.15,181.01,181.11,2743.0,147.0739,147.1064,146.9927,147.0739,2743.0
2020-04-24 13:15:00,181.17,181.26,181.04,181.17,5278.0,147.1226,147.1957,147.017,147.1226,5278.0
2020-04-24 13:20:00,181.15,181.18,181.0,181.08,4601.0,147.1064,147.1307,146.9845,147.0495,4601.0
2020-04-24 13:25:00,181.1,181.54,181.1,181.43,5655.0,147.0657,147.4231,147.0657,147.3337,5655.0
2020-04-24 13:30:00,181.48,181.71,181.48,181.7,5645.0,147.3743,147.5611,147.3743,147.553,5645.0
2020-04-24 13:35:00,181.64,181.92,181.61,181.92,4000.0,147.5043,147.7316,147.4799,147.7316,4000.0
2020-04-24 13:40:00,181.93,182.05,181.85,182.01,5298.0,147.7398,147.8372,147.6748,147.8047,5298.0
2020-04-24 13:45:00,182.09,182.35,181.79,181.79,8780.0,147.8697,148.0808,147.6261,147.6261,8780.0
2020-04-24 13:50:00,181.71,182.03,181.7,181.99,5210.0,147.5611,147.821,147.553,147.7885,5210.0
2020-04-24 13:55:00,181.96,182.26,181.95,182.26,6000.0,147.7641,148.0077,147.756,148.0077,6000.0
2020-04-24 14:00:00,182.2,182.26,182.09,182.19,6652.0,147.959,148.0077,147.8697,147.9509,6652.0
2020-04-24 14:05:00,182.18,182.44,182.14,182.28,4724.0,147.9428,148.1539,147.9103,148.024,4724.0
2020-04-24 14:10:00,182.41,182.43,182.2,182.22,3717.0,148.1296,148.1458,147.959,147.9753,3717.0
2020-04-24 14:15:00,182.22,182.4,182.19,182.37,7000.0,147.9753,148.1214,147.9509,148.0971,7000.0
2020-04-24 14:20:00,182.4,182.51,182.0,182.09,6444.0,148.1214,148.2108,147.7966,147.8697,6444.0
2020-04-24 14:25:00,182.08,182.13,181.81,181.89,5053.0,147.8616,147.9022,147.6423,147.7073,5053.0
2020-04-24 14:30:00,181.97,181.98,181.81,181.86,5443.0,147.7722,147.7804,147.6423,147.6829,5443.0
2020-04-24 14:35:00,181.86,182.02,181.82,182.02,4218.0,147.6829,147.8129,147.6504,147.8129,4218.0
2020-04-24 14:40:00,182.04,182.18,181.68,181.68,6010.0,147.8291,147.9428,147.5367,147.5367,6010.0
2020-04-24 14:45:00,181.76,181.88,181.68,181.74,6880.0,147.6017,147.6992,147.5367,147.5855,6880.0
2020-04-24 14:50:00,181.79,182.04,181.67,181.67,11716.0,147.6261,147.8291,147.5286,147.5286,11716.0
2020-04-24 14:55:00,181.7,182.18,181.66,182.18,7278.0,147.553,147.9428,147.5205,147.9428,7278.0
2020-04-24 15:00:00,182.13,182.38,181.98,182.15,16252.0,147.9022,148.1052,147.7804,147.9184,16252.0
2020-04-24 15:05:00,182.2,182.9,182.2,182.82,10556.0,147.959,148.5275,147.959,148.4625,10556.0
2020-04-24 15:10:00,182.88,183.01,182.56,182.69,12078.0,148.5112,148.6168,148.2514,148.3569,12078.0
2020-04-24 15:15:00,182.69,183.02,182.47,182.84,5156.0,148.3569,148.6249,148.1783,148.4787,5156.0
2020-04-24 15:20:00,182.88,182.98,182.76,182.93,6365.0,148.5112,148.5924,148.4138,148.5518,6365.0
2020-04-24 15:25:00,182.95,183.24,182.87,183.08,9278.0,148.5681,148.8036,148.5031,148.6736,9278.0
2020-04-24 15:30:00,183.03,183.12,182.96,183.08,9276.0,148.633,148.7061,148.5762,148.6736,9276.0
2020-04-24 15:35:00,183.11,183.42,183.1,183.34,16304.0,148.698,148.9497,148.6899,148.8848,16304.0
2020-04-24 15:40:00,183.36,183.62,183.35,183.46,19496.0,148.901,149.1122,148.8929,148.9822,19496.0
2020-04-24 15:45:00,183.48,183.57,183.24,183.5,20709.0,148.9985,149.0716,148.8036,149.0147,20709.0
2020-04-24 15:50:00,183.52,183.57,182.26,182.82,52487.0,149.031,149.0716,148.0077,148.4625,52487.0
2020-04-24 15:55:00,182.87,182.87,182.52,182.7,52888.0,148.5031,148.5031,148.2189,148.3651,52888.0
2020-04-27 09:30:00,184.59,186.99,183.45,185.8,35630.0,149.8999,151.8488,148.9741,150.8825,35630.0
2020-04-27 09:35:00,185.35,185.7,184.76,185.25,16272.0,150.517,150.8013,150.0379,150.4358,16272.0
2020-04-27 09:40:00,185.32,185.47,184.03,184.48,45692.0,150.4927,150.6145,149.4451,149.8105,45692.0
2020-04-27 09:45:00,184.82,185.33,184.82,184.83,7492.0,150.0866,150.5008,150.0866,150.0948,7492.0
2020-04-27 09:50:00,184.99,185.69,184.99,185.5,12169.0,150.2247,150.7931,150.2247,150.6389,12169.0
2020-04-27 09:55:00,185.48,185.74,185.15,185.53,8009.0,150.6226,150.8337,150.3546,150.6632,8009.0
2020-04-27 10:00:00,185.54,185.65,185.07,185.19,11382.0,150.6713,150.7607,150.2897,150.3871,11382.0
2020-04-27 10:05:00,185.05,185.3,184.89,185.29,5810.0,150.2734,150.4764,150.1435,150.4683,5810.0
2020-04-27 10:10:00,185.28,185.46,185.08,185.42,8502.0,150.4602,150.6064,150.2978,150.5739,8502.0
2020-04-27 10:15:00,185.43,186.24,185.43,186.24,31162.0,150.582,151.2398,150.582,151.2398,31162.0
2020-04-27 10:20:00,186.24,186.24,185.79,185.99,5300.0,151.2398,151.2398,150.8744,151.0368,5300.0
2020-04-27 10:25:00,185.99,186.21,185.71,185.79,5250.0,151.0368,151.2154,150.8094,150.8744,5250.0
2020-04-27 10:30:00,185.67,186.15,185.65,186.15,3750.0,150.7769,151.1667,150.7607,151.1667,3750.0
2020-04-27 10:35:00,186.06,186.81,185.99,186.8,8597.0,151.0936,151.7027,151.0368,151.6945,8597.0
2020-04-27 10:40:00,186.77,187.69,186.76,187.52,12592.0,151.6702,152.4173,151.6621,152.2792,12592.0
2020-04-27 10:45:00,187.53,187.77,187.42,187.77,8203.0,152.2874,152.4822,152.198,152.4822,8203.0
2020-04-27 10:50:00,187.72,188.08,187.59,188.02,9217.0,152.4416,152.734,152.3361,152.6853,9217.0
2020-04-27 10:55:00,188.15,188.15,187.61,187.67,16039.0,152.7908,152.7908,152.3523,152.401,16039.0
2020-04-27 11:00:00,187.72,188.32,187.71,187.99,16531.0,152.4416,152.9289,152.4335,152.6609,16531.0
2020-04-27 11:05:00,187.99,188.1,187.47,187.66,12384.0,152.6609,152.7502,152.2386,152.3929,12384.0
2020-04-27 11:10:00,187.66,187.97,187.55,187.77,10468.0,152.3929,152.6447,152.3036,152.4822,10468.0
2020-04-27 11:15:00,187.87,188.0,187.62,188.0,14253.0,152.5635,152.669,152.3604,152.669,14253.0
2020-04-27 11:20:00,188.0,188.32,187.89,188.09,40855.0,152.669,152.9289,152.5797,152.7421,40855.0
2020-04-27 11:25:00,187.97,188.1,187.59,187.86,12029.0,152.6447,152.7502,152.3361,152.5553,12029.0
2020-04-27 11:30:00,187.8,188.2,187.79,188.06,8112.0,152.5066,152.8314,152.4985,152.7177,8112.0
2020-04-27 11:35:00,188.12,188.37,188.01,188.24,7412.0,152.7665,152.9695,152.6771,152.8639,7412.0
2020-04-27 11:40:00,188.28,188.66,187.89,188.14,28056.0,152.8964,153.205,152.5797,152.7827,28056.0
2020-04-27 11:45:00,188.17,188.23,187.96,188.06,15079.0,152.8071,152.8558,152.6365,152.7177,15079.0
2020-04-27 11:50:00,188.06,188.2,187.79,187.8,8801.0,152.7177,152.8314,152.4985,152.5066,8801.0
2020-04-27 11:55:00,187.82,188.02,187.78,187.97,5357.0,152.5229,152.6853,152.4904,152.6447,5357.0
2020-04-27 12:00:00,188.01,188.32,187.88,187.95,7552.0,152.6771,152.9289,152.5716,152.6284,7552.0
2020-04-27 12:05:00,188.01,188.14,187.78,188.07,4265.0,152.6771,152.7827,152.4904,152.7259,4265.0
2020-04-27 12:10:00,188.0,188.2,187.85,187.95,9245.0,152.669,152.8314,152.5472,152.6284,9245.0
2020-04-27 12:15:00,188.04,188.3,188.0,188.09,7998.0,152.7015,152.9126,152.669,152.7421,7998.0
2020-04-27 12:20:00,188.11,188.2,188.0,188.04,15606.0,152.7584,152.8314,152.669,152.7015,15606.0
2020-04-27 12:25:00,188.09,188.22,187.79,188.22,11496.0,152.7421,152.8477,152.4985,152.8477,11496.0
2020-04-27 12:30:00,188.18,188.43,188.18,188.39,6998.0,152.8152,153.0182,152.8152,152.9857,6998.0
2020-04-27 12:35:00,188.39,188.82,188.29,188.5,5808.0,152.9857,153.3349,152.9045,153.0751,5808.0
2020-04-27 12:40:00,188.51,188.67,188.26,188.39,5970.0,153.0832,153.2131,152.8802,152.9857,5970.0
2020-04-27 12:45:00,188.47,188.48,188.26,188.36,5500.0,153.0507,153.0588,152.8802,152.9614,5500.0
2020-04-27 12:50:00,188.39,188.46,188.21,188.21,4660.0,152.9857,153.0426,152.8396,152.8396,4660.0
2020-04-27 12:55:00,188.34,188.55,188.09,188.35,6773.0,152.9451,153.1157,152.7421,152.9532,6773.0
2020-04-27 13:00:00,188.23,188.4,187.87,188.04,4000.0,152.8558,152.9939,152.5635,152.7015,4000.0
2020-04-27 13:05:00,188.14,188.44,188.03,188.4,6400.0,152.7827,153.0263,152.6934,152.9939,6400.0
2020-04-27 13:10:00,188.41,188.41,187.93,187.96,23909.0,153.002,153.002,152.6122,152.6365,23909.0
2020-04-27 13:15:00,187.99,188.06,187.56,187.61,7703.0,152.6609,152.7177,152.3117,152.3523,7703.0
2020-04-27 13:20:00,187.65,187.82,187.38,187.82,7152.0,152.3848,152.5229,152.1655,152.5229,7152.0
2020-04-27 13:25:00,187.73,188.05,187.72,187.94,8153.0,152.4498,152.7096,152.4416,152.6203,8153.0
2020-04-27 13:30:00,187.97,188.03,187.68,187.68,6286.0,152.6447,152.6934,152.4092,152.4092,6286.0
2020-04-27 13:35:00,187.7,187.73,187.43,187.56,3900.0,152.4254,152.4498,152.2061,152.3117,3900.0
2020-04-27 13:40:00,187.59,187.7,187.52,187.53,4259.0,152.3361,152.4254,152.2792,152.2874,4259.0
2020-04-27 13:45:00,187.39,187.47,187.03,187.03,3361.0,152.1737,152.2386,151.8813,151.8813,3361.0
2020-04-27 13:50:00,187.19,187.39,187.12,187.32,5648.0,152.0112,152.1737,151.9544,152.1168,5648.0
2020-04-27 13:55:00,187.47,187.47,187.03,187.21,4172.0,152.2386,152.2386,151.8813,152.0275,4172.0
2020-04-27 14:00:00,187.29,187.59,187.28,187.46,4349.0,152.0925,152.3361,152.0843,152.2305,4349.0
2020-04-27 14:05:00,187.57,187.77,187.57,187.59,4746.0,152.3198,152.4822,152.3198,152.3361,4746.0
2020-04-27 14:10:00,187.7,187.79,187.47,187.61,4953.0,152.4254,152.4985,152.2386,152.3523,4953.0
2020-04-27 14:15:00,187.66,187.7,187.48,187.48,3194.0,152.3929,152.4254,152.2467,152.2467,3194.0
2020-04-27 14:20:00,187.64,187.66,187.49,187.57,4309.0,152.3767,152.3929,152.2549,152.3198,4309.0
2020-04-27 14:25:00,187.66,187.88,187.49,187.77,5187.0,152.3929,152.5716,152.2549,152.4822,5187.0
2020-04-27 14:30:00,187.87,187.9,187.56,187.56,8632.0,152.5635,152.5878,152.3117,152.3117,8632.0
2020-04-27 14:35:00,187.62,187.84,187.52,187.52,5419.0,152.3604,152.5391,152.2792,152.2792,5419.0
2020-04-27 14:40:00,187.52,187.73,187.52,187.62,4973.0,152.2792,152.4498,152.2792,152.3604,4973.0
2020-04-27 14:45:00,187.65,187.74,187.54,187.59,5163.0,152.3848,152.4579,152.2955,152.3361,5163.0
2020-04-27 14:50:00,187.62,187.74,187.59,187.67,5221.0,152.3604,152.4579,152.3361,152.401,5221.0
2020-04-27 14:55:00,187.69,187.75,187.36,187.39,10189.0,152.4173,152.466,152.1493,152.1737,10189.0
2020-04-27 15:00:00,187.44,187.56,187.28,187.34,5224.0,152.2143,152.3117,152.0843,152.1331,5224.0
2020-04-27 15:05:00,187.36,187.39,187.25,187.25,9063.0,152.1493,152.1737,152.06,152.06,9063.0
2020-04-27 15:10:00,187.28,187.35,187.17,187.29,7957.0,152.0843,152.1412,151.995,152.0925,7957.0
2020-04-27 15:15:00,187.34,187.49,187.18,187.42,5307.0,152.1331,152.2549,152.0031,152.198,5307.0
2020-04-27 15:20:00,187.47,187.58,187.33,187.41,12572.0,152.2386,152.328,152.1249,152.1899,12572.0
2020-04-27 15:25:00,187.37,187.37,186.65,186.7,30024.0,152.1574,152.1574,151.5727,151.6133,30024.0
2020-04-27 15:30:00,186.73,186.88,186.37,186.85,21035.0,151.6377,151.7595,151.3454,151.7351,21035.0
2020-04-27 15:35:00,186.83,187.14,186.82,187.1,13607.0,151.7189,151.9706,151.7108,151.9382,13607.0
2020-04-27 15:40:00,187.13,187.51,187.0,187.45,15617.0,151.9625,152.2711,151.857,152.2224,15617.0
2020-04-27 15:45:00,187.47,187.67,187.27,187.58,15841.0,152.2386,152.401,152.0762,152.328,15841.0
2020-04-27 15:50:00,187.72,188.2,187.49,187.86,44218.0,152.4416,152.8314,152.2549,152.5553,44218.0
2020-04-27 15:55:00,187.91,187.94,187.65,187.81,57667.0,152.5959,152.6203,152.3848,152.5147,57667.0
2020-04-28 09:30:00,188.5,192.0,188.5,188.66,64065.0,153.0751,155.9173,153.0751,153.205,64065.0
2020-04-28 09:35:00,189.59,189.72,187.21,187.38,24131.0,153.9602,154.0658,152.0275,152.1655,24131.0
2020-04-28 09:40:00,187.39,188.06,186.52,186.79,13142.0,152.1737,152.7177,151.4672,151.6864,13142.0
2020-04-28 09:45:00,187.25,187.28,185.62,186.49,23812.0,152.06,152.0843,150.7363,151.4428,23812.0
2020-04-28 09:50:00,186.45,187.37,185.44,185.85,31522.0,151.4103,152.1574,150.5901,150.9231,31522.0
2020-04-28 09:55:00,186.0,186.03,184.56,184.74,30279.0,151.0449,151.0692,149.8755,150.0217,30279.0
2020-04-28 10:00:00,184.95,186.02,184.12,185.9,16197.0,150.1922,151.0611,149.5182,150.9637,16197.0
2020-04-28 10:05:00,185.94,186.38,185.8,186.11,18272.0,150.9962,151.3535,150.8825,151.1342,18272.0
2020-04-28 10:10:00,185.97,186.08,185.72,185.94,9443.0,151.0205,151.1099,150.8175,150.9962,9443.0
2020-04-28 10:15:00,186.0,186.31,185.81,186.03,57162.0,151.0449,151.2966,150.8906,151.0692,57162.0
2020-04-28 10:20:00,185.92,186.09,185.71,185.9,15900.0,150.9799,151.118,150.8094,150.9637,15900.0
2020-04-28 10:25:00,185.81,185.88,184.94,185.0,8420.0,150.8906,150.9474,150.1841,150.2328,8420.0
2020-04-28 10:30:00,185.0,185.44,184.93,184.98,12258.0,150.2328,150.5901,150.176,150.2166,12258.0
2020-04-28 10:35:00,185.05,185.2,184.93,184.99,6484.0,150.2734,150.3952,150.176,150.2247,6484.0
2020-04-28 10:40:00,184.96,184.96,184.06,184.06,9715.0,150.2003,150.2003,149.4695,149.4695,9715.0
2020-04-28 10:45:00,184.06,185.18,184.0,185.05,17555.0,149.4695,150.379,149.4207,150.2734,17555.0
2020-04-28 10:50:00,185.16,185.16,184.19,184.52,12094.0,150.3627,150.3627,149.575,149.843,12094.0
2020-04-28 10:55:00,184.44,184.44,183.67,183.95,10643.0,149.7781,149.7781,149.1528,149.3801,10643.0
2020-04-28 11:00:00,184.02,184.4,183.7,184.08,9308.0,149.437,149.7456,149.1771,149.4857,9308.0
2020-04-28 11:05:00,184.1,184.19,183.86,183.92,6290.0,149.502,149.575,149.3071,149.3558,6290.0
2020-04-28 11:10:00,184.0,184.26,183.8,184.16,5941.0,149.4207,149.6319,149.2583,149.5507,5941.0
2020-04-28 11:15:00,184.15,184.42,183.87,184.42,12889.0,149.5426,149.7618,149.3152,149.7618,12889.0
2020-04-28 11:20:00,184.44,184.76,184.39,184.5,6153.0,149.7781,150.0379,149.7375,149.8268,6153.0
2020-04-28 11:25:00,184.49,184.68,184.34,184.44,6528.0,149.8187,149.973,149.6969,149.7781,6528.0
2020-04-28 11:30:00,184.36,184.37,184.17,184.26,3954.0,149.7131,149.7212,149.5588,149.6319,3954.0
2020-04-28 11:35:00,184.37,184.9,184.3,184.71,7453.0,149.7212,150.1516,149.6644,149.9973,7453.0
2020-04-28 11:40:00,184.65,184.65,184.34,184.34,4927.0,149.9486,149.9486,149.6969,149.6969,4927.0
2020-04-28 11:45:00,184.5,184.68,183.98,184.02,15432.0,149.8268,149.973,149.4045,149.437,15432.0
2020-04-28 11:50:00,184.08,184.08,183.6,183.66,5840.0,149.4857,149.4857,149.0959,149.1446,5840.0
2020-04-28 11:55:00,183.8,183.83,183.52,183.83,5400.0,149.2583,149.2827,149.031,149.2827,5400.0
2020-04-28 12:00:00,183.83,184.17,183.82,184.17,7051.0,149.2827,149.5588,149.2746,149.5588,7051.0
2020-04-28 12:05:00,184.13,184.25,184.0,184.06,8812.0,149.5263,149.6238,149.4207,149.4695,8812.0
2020-04-28 12:10:00,184.12,184.52,184.06,184.22,10399.0,149.5182,149.843,149.4695,149.5994,10399.0
2020-04-28 12:15:00,184.16,184.23,183.18,183.61,13689.0,149.5507,149.6075,148.7549,149.104,13689.0
2020-04-28 12:20:00,183.5,184.13,183.5,183.9,7581.0,149.0147,149.5263,149.0147,149.3395,7581.0
2020-04-28 12:25:00,183.99,184.15,183.92,184.03,5092.0,149.4126,149.5426,149.3558,149.4451,5092.0
2020-04-28 12:30:00,183.97,184.25,183.74,184.15,7642.0,149.3964,149.6238,149.2096,149.5426,7642.0
2020-04-28 12:35:00,184.13,184.24,183.9,184.09,8861.0,149.5263,149.6156,149.3395,149.4938,8861.0
2020-04-28 12:40:00,184.13,184.29,183.98,184.25,6163.0,149.5263,149.6562,149.4045,149.6238,6163.0
2020-04-28 12:45:00,184.13,184.17,183.7,184.11,11607.0,149.5263,149.5588,149.1771,149.5101,11607.0
2020-04-28 12:50:00,184.09,184.47,184.04,184.4,6019.0,149.4938,149.8024,149.4532,149.7456,6019.0
2020-04-28 12:55:00,184.42,185.2,184.42,185.2,5442.0,149.7618,150.3952,149.7618,150.3952,5442.0
2020-04-28 13:00:00,185.17,185.38,185.0,185.0,11144.0,150.3709,150.5414,150.2328,150.2328,11144.0
2020-04-28 13:05:00,185.0,185.21,184.85,185.11,11371.0,150.2328,150.4034,150.111,150.3221,11371.0
2020-04-28 13:10:00,185.09,185.16,184.89,184.91,7540.0,150.3059,150.3627,150.1435,150.1597,7540.0
2020-04-28 13:15:00,184.85,185.0,184.68,184.83,7361.0,150.111,150.2328,149.973,150.0948,7361.0
2020-04-28 13:20:00,184.91,185.05,184.7,184.78,5406.0,150.1597,150.2734,149.9892,150.0542,5406.0
2020-04-28 13:25:00,184.85,185.53,184.75,185.39,6195.0,150.111,150.6632,150.0298,150.5495,6195.0
2020-04-28 13:30:00,185.42,185.83,185.42,185.5,8568.0,150.5739,150.9068,150.5739,150.6389,8568.0
2020-04-28 13:35:00,185.52,186.12,185.37,186.03,14141.0,150.6551,151.1423,150.5333,151.0692,14141.0
2020-04-28 13:40:00,185.99,186.32,185.81,186.13,12221.0,151.0368,151.3047,150.8906,151.1505,12221.0
2020-04-28 13:45:00,186.15,186.17,185.65,185.65,10457.0,151.1667,151.1829,150.7607,150.7607,10457.0
2020-04-28 13:50:00,185.66,186.46,185.59,185.72,21043.0,150.7688,151.4184,150.7119,150.8175,21043.0
2020-04-28 13:55:00,185.66,185.72,185.03,185.04,6627.0,150.7688,150.8175,150.2572,150.2653,6627.0
2020-04-28 14:00:00,185.0,185.37,184.9,185.3,10186.0,150.2328,150.5333,150.1516,150.4764,10186.0
2020-04-28 14:05:00,185.23,185.23,184.86,185.06,7522.0,150.4196,150.4196,150.1191,150.2815,7522.0
2020-04-28 14:10:00,185.18,185.34,185.13,185.34,5442.0,150.379,150.5089,150.3384,150.5089,5442.0
2020-04-28 14:15:00,185.34,185.37,185.2,185.21,4526.0,150.5089,150.5333,150.3952,150.4034,4526.0
2020-04-28 14:20:00,185.25,185.3,185.08,185.14,6159.0,150.4358,150.4764,150.2978,150.3465,6159.0
2020-04-28 14:25:00,185.15,185.27,185.12,185.22,6620.0,150.3546,150.4521,150.3303,150.4115,6620.0
2020-04-28 14:30:00,185.27,185.51,185.26,185.29,8323.0,150.4521,150.647,150.444,150.4683,8323.0
2020-04-28 14:35:00,185.33,185.47,185.25,185.41,7770.0,150.5008,150.6145,150.4358,150.5658,7770.0
2020-04-28 14:40:00,185.43,185.61,185.39,185.39,4923.0,150.582,150.7282,150.5495,150.5495,4923.0
2020-04-28 14:45:00,185.38,185.42,185.19,185.24,7000.0,150.5414,150.5739,150.3871,150.4277,7000.0
2020-04-28 14:50:00,185.23,185.42,185.0,185.13,7400.0,150.4196,150.5739,150.2328,150.3384,7400.0
2020-04-28 14:55:00,185.07,185.15,184.9,185.01,7357.0,150.2897,150.3546,150.1516,150.2409,7357.0
2020-04-28 15:00:00,185.03,185.35,184.91,185.23,8629.0,150.2572,150.517,150.1597,150.4196,8629.0
2020-04-28 15:05:00,185.27,185.65,185.2,185.6,7848.0,150.4521,150.7607,150.3952,150.7201,7848.0
2020-04-28 15:10:00,185.5,185.73,185.5,185.56,8040.0,150.6389,150.8256,150.6389,150.6876,8040.0
2020-04-28 15:15:00,185.58,185.66,185.46,185.64,6754.0,150.7038,150.7688,150.6064,150.7525,6754.0
2020-04-28 15:20:00,185.64,185.84,185.3,185.73,17674.0,150.7525,150.915,150.4764,150.8256,17674.0
2020-04-28 15:25:00,185.74,185.78,185.55,185.62,10387.0,150.8337,150.8662,150.6795,150.7363,10387.0
2020-04-28 15:30:00,185.55,185.85,185.55,185.71,8454.0,150.6795,150.9231,150.6795,150.8094,8454.0
2020-04-28 15:35:00,185.7,186.06,185.58,186.05,10343.0,150.8013,151.0936,150.7038,151.0855,10343.0
2020-04-28 15:40:00,186.04,186.06,185.42,185.42,14664.0,151.0774,151.0936,150.5739,150.5739,14664.0
2020-04-28 15:45:00,185.43,185.46,184.76,184.76,21657.0,150.582,150.6064,150.0379,150.0379,21657.0
2020-04-28 15:50:00,184.92,185.03,183.9,184.03,53553.0,150.1679,150.2572,149.3395,149.4451,53553.0
2020-04-28 15:55:00,184.05,184.89,184.04,184.31,61502.0,149.4614,150.1435,149.4532,149.6725,61502.0
2020-04-29 09:30:00,186.67,189.58,185.11,186.49,29958.0,151.589,153.9521,150.3221,151.4428,29958.0
2020-04-29 09:35:00,186.49,186.98,184.69,185.99,12555.0,151.4428,151.8407,149.9811,151.0368,12555.0
2020-04-29 09:40:00,185.29,186.71,185.29,186.26,16905.0,150.4683,151.6215,150.4683,151.256,16905.0
2020-04-29 09:45:00,186.22,188.97,185.91,188.88,12183.0,151.2235,153.4567,150.9718,153.3836,12183.0
2020-04-29 09:50:00,188.92,190.76,188.57,188.57,31835.0,153.4161,154.9103,153.1319,153.1319,31835.0
2020-04-29 09:55:00,188.76,189.93,188.6,188.87,4590.0,153.2862,154.2363,153.1563,153.3755,4590.0
2020-04-29 10:00:00,188.88,189.78,188.7,189.38,16819.0,153.3836,154.1145,153.2375,153.7897,16819.0
2020-04-29 10:05:00,189.31,189.35,188.3,188.3,6254.0,153.7328,153.7653,152.9126,152.9126,6254.0
2020-04-29 10:10:00,187.94,188.2,187.64,187.93,17566.0,152.6203,152.8314,152.3767,152.6122,17566.0
2020-04-29 10:15:00,187.92,188.79,187.39,188.11,14070.0,152.6041,153.3106,152.1737,152.7584,14070.0
2020-04-29 10:20:00,188.46,188.46,186.55,187.21,9900.0,153.0426,153.0426,151.4915,152.0275,9900.0
2020-04-29 10:25:00,187.33,187.33,185.43,185.72,15891.0,152.1249,152.1249,150.582,150.8175,15891.0
2020-04-29 10:30:00,185.83,186.75,185.73,186.22,12632.0,150.9068,151.6539,150.8256,151.2235,12632.0
2020-04-29 10:35:00,186.11,186.34,185.62,185.73,9426.0,151.1342,151.321,150.7363,150.8256,9426.0
2020-04-29 10:40:00,185.61,186.01,184.76,185.0,35949.0,150.7282,151.053,150.0379,150.2328,35949.0
2020-04-29 10:45:00,185.09,185.45,184.85,185.21,17678.0,150.3059,150.5982,150.111,150.4034,17678.0
2020-04-29 10:50:00,185.31,185.64,184.9,185.21,42471.0,150.4846,150.7525,150.1516,150.4034,42471.0
2020-04-29 10:55:00,185.13,185.73,184.86,184.95,40080.0,150.3384,150.8256,150.1191,150.1922,40080.0
2020-04-29 11:00:00,185.0,185.18,184.46,184.6,24964.0,150.2328,150.379,149.7943,149.908,24964.0
2020-04-29 11:05:00,184.62,185.06,184.52,184.53,8934.0,149.9242,150.2815,149.843,149.8511,8934.0
2020-04-29 11:10:00,184.54,185.38,184.54,185.07,20589.0,149.8593,150.5414,149.8593,150.2897,20589.0
2020-04-29 11:15:00,185.0,185.35,184.81,184.81,25298.0,150.2328,150.517,150.0785,150.0785,25298.0
2020-04-29 11:20:00,184.78,185.0,184.7,184.83,11042.0,150.0542,150.2328,149.9892,150.0948,11042.0
2020-04-29 11:25:00,184.84,184.84,184.44,184.53,12492.0,150.1029,150.1029,149.7781,149.8511,12492.0
2020-04-29 11:30:00,184.5,184.8,184.43,184.8,11693.0,149.8268,150.0704,149.7699,150.0704,11693.0
2020-04-29 11:35:00,184.67,185.04,184.67,184.85,9840.0,149.9648,150.2653,149.9648,150.111,9840.0
2020-04-29 11:40:00,184.89,184.95,184.45,184.62,17426.0,150.1435,150.1922,149.7862,149.9242,17426.0
2020-04-29 11:45:00,184.62,184.97,184.48,184.95,13250.0,149.9242,150.2085,149.8105,150.1922,13250.0
2020-04-29 11:50:00,185.03,185.03,184.33,184.57,11997.0,150.2572,150.2572,149.6887,149.8836,11997.0
2020-04-29 11:55:00,184.48,185.14,184.47,184.85,27680.0,149.8105,150.3465,149.8024,150.111,27680.0
2020-04-29 12:00:00,184.87,184.94,184.61,184.69,6245.0,150.1272,150.1841,149.9161,149.9811,6245.0
2020-04-29 12:05:00,184.75,184.86,184.58,184.78,6490.0,150.0298,150.1191,149.8917,150.0542,6490.0
2020-04-29 12:10:00,184.73,184.85,184.46,184.81,10804.0,150.0136,150.111,149.7943,150.0785,10804.0
2020-04-29 12:15:00,184.82,185.13,184.61,184.69,14070.0,150.0866,150.3384,149.9161,149.9811,14070.0
2020-04-29 12:20:00,184.64,184.79,184.6,184.64,5020.0,149.9405,150.0623,149.908,149.9405,5020.0
2020-04-29 12:25:00,184.66,184.68,184.31,184.46,9774.0,149.9567,149.973,149.6725,149.7943,9774.0
2020-04-29 12:30:00,184.48,184.59,184.14,184.14,14752.0,149.8105,149.8999,149.5344,149.5344,14752.0
2020-04-29 12:35:00,184.11,184.54,184.06,184.5,14754.0,149.5101,149.8593,149.4695,149.8268,14754.0
2020-04-29 12:40:00,184.4,184.54,184.23,184.33,44574.0,149.7456,149.8593,149.6075,149.6887,44574.0
2020-04-29 12:45:00,184.36,184.54,184.21,184.21,27188.0,149.7131,149.8593,149.5913,149.5913,27188.0
2020-04-29 12:50:00,184.25,184.34,184.08,184.09,5509.0,149.6238,149.6969,149.4857,149.4938,5509.0
2020-04-29 12:55:00,184.11,184.15,183.45,183.52,13784.0,149.5101,149.5426,148.9741,149.031,13784.0
2020-04-29 13:00:00,183.54,184.08,183.47,184.06,12828.0,149.0472,149.4857,148.9904,149.4695,12828.0
2020-04-29 13:05:00,184.05,184.53,183.94,184.49,16156.0,149.4614,149.8511,149.372,149.8187,16156.0
2020-04-29 13:10:00,184.49,185.12,184.29,185.02,20371.0,149.8187,150.3303,149.6562,150.2491,20371.0
2020-04-29 13:15:00,185.03,185.4,184.87,185.3,17101.0,150.2572,150.5576,150.1272,150.4764,17101.0
2020-04-29 13:20:00,185.3,185.62,184.82,185.01,12730.0,150.4764,150.7363,150.0866,150.2409,12730.0
2020-04-29 13:25:00,185.01,185.24,184.95,184.97,10277.0,150.2409,150.4277,150.1922,150.2085,10277.0
2020-04-29 13:30:00,184.98,184.98,184.46,184.46,5933.0,150.2166,150.2166,149.7943,149.7943,5933.0
2020-04-29 13:35:00,184.49,184.92,184.06,184.44,20418.0,149.8187,150.1679,149.4695,149.7781,20418.0
2020-04-29 13:40:00,184.56,184.81,184.52,184.72,5102.0,149.8755,150.0785,149.843,150.0054,5102.0
2020-04-29 13:45:00,184.72,184.93,184.46,184.58,9804.0,150.0054,150.176,149.7943,149.8917,9804.0
2020-04-29 13:50:00,184.62,184.79,184.44,184.66,3700.0,149.9242,150.0623,149.7781,149.9567,3700.0
2020-04-29 13:55:00,184.57,184.76,184.34,184.35,12338.0,149.8836,150.0379,149.6969,149.705,12338.0
2020-04-29 14:00:00,184.51,185.05,183.77,184.01,11685.0,149.8349,150.2734,149.234,149.4289,11685.0
2020-04-29 14:05:00,184.06,184.56,183.82,184.39,15993.0,149.4695,149.8755,149.2746,149.7375,15993.0
2020-04-29 14:10:00,184.42,184.62,183.91,183.94,12816.0,149.7618,149.9242,149.3477,149.372,12816.0
2020-04-29 14:15:00,183.94,184.11,183.64,183.71,13059.0,149.372,149.5101,149.1284,149.1852,13059.0
2020-04-29 14:20:00,183.77,184.03,183.74,183.85,11632.0,149.234,149.4451,149.2096,149.2989,11632.0
2020-04-29 14:25:00,183.85,183.99,183.75,183.77,10500.0,149.2989,149.4126,149.2177,149.234,10500.0
2020-04-29 14:30:00,183.78,183.93,183.28,183.85,11800.0,149.2421,149.3639,148.8361,149.2989,11800.0
2020-04-29 14:35:00,183.89,183.95,183.37,183.39,24989.0,149.3314,149.3801,148.9091,148.9254,24989.0
2020-04-29 14:40:00,183.32,183.52,183.24,183.52,12392.0,148.8685,149.031,148.8036,149.031,12392.0
2020-04-29 14:45:00,183.55,183.58,183.02,183.09,16680.0,149.0553,149.0797,148.6249,148.6818,16680.0
2020-04-29 14:50:00,183.05,183.47,182.95,183.2,12862.0,148.6493,148.9904,148.5681,148.7711,12862.0
2020-04-29 14:55:00,183.21,183.67,183.12,183.64,16394.0,148.7792,149.1528,148.7061,149.1284,16394.0
2020-04-29 15:00:00,183.61,183.75,183.2,183.58,22005.0,149.104,149.2177,148.7711,149.0797,22005.0
2020-04-29 15:05:00,183.66,184.0,183.51,183.66,13870.0,149.1446,149.4207,149.0228,149.1446,13870.0
2020-04-29 15:10:00,183.7,183.79,183.6,183.66,11827.0,149.1771,149.2502,149.0959,149.1446,11827.0
2020-04-29 15:15:00,183.66,183.66,183.16,183.16,16035.0,149.1446,149.1446,148.7386,148.7386,16035.0
2020-04-29 15:20:00,183.27,183.67,183.27,183.57,17106.0,148.8279,149.1528,148.8279,149.0716,17106.0
2020-04-29 15:25:00,183.59,183.71,183.22,183.29,21907.0,149.0878,149.1852,148.7873,148.8442,21907.0
2020-04-29 15:30:00,183.31,183.87,183.26,183.82,21539.0,148.8604,149.3152,148.8198,149.2746,21539.0
2020-04-29 15:35:00,183.87,183.93,183.61,183.71,16917.0,149.3152,149.3639,149.104,149.1852,16917.0
2020-04-29 15:40:00,183.72,183.93,183.61,183.64,27295.0,149.1934,149.3639,149.104,149.1284,27295.0
2020-04-29 15:45:00,183.58,183.62,182.93,183.09,35168.0,149.0797,149.1122,148.5518,148.6818,35168.0
2020-04-29 15:50:00,183.04,183.14,181.78,181.92,119909.0,148.6412,148.7224,147.618,147.7316,119909.0
2020-04-29 15:55:00,181.91,182.14,181.12,181.45,187484.0,147.7235,147.9103,147.082,147.35,187484.0
2020-04-30 09:30:00,179.61,180.73,178.1,179.54,53451.0,145.8558,146.7653,144.6295,145.7989,53451.0
2020-04-30 09:35:00,179.19,179.93,178.5,178.87,31943.0,145.5147,146.1156,144.9544,145.2548,31943.0
2020-04-30 09:40:00,178.94,179.43,178.1,178.14,42512.0,145.3117,145.7096,144.6295,144.662,42512.0
2020-04-30 09:45:00,178.19,178.9,177.78,178.01,20035.0,144.7026,145.2792,144.3697,144.5565,20035.0
2020-04-30 09:50:00,178.07,179.57,177.91,178.86,15408.0,144.6052,145.8233,144.4752,145.2467,15408.0
2020-04-30 09:55:00,178.63,179.69,178.62,179.21,10644.0,145.0599,145.9207,145.0518,145.5309,10644.0
2020-04-30 10:00:00,179.13,180.58,179.13,179.63,19500.0,145.466,146.6435,145.466,145.872,19500.0
2020-04-30 10:05:00,179.54,179.73,179.05,179.25,9978.0,145.7989,145.9532,145.401,145.5634,9978.0
2020-04-30 10:10:00,179.27,179.74,178.75,178.75,12053.0,145.5797,145.9613,145.1574,145.1574,12053.0
2020-04-30 10:15:00,178.83,179.25,177.92,178.84,13149.0,145.2224,145.5634,144.4834,145.2305,13149.0
2020-04-30 10:20:00,178.78,179.28,178.63,178.72,9555.0,145.1817,145.5878,145.0599,145.133,9555.0
2020-04-30 10:25:00,178.71,179.35,178.67,179.2,14491.0,145.1249,145.6446,145.0924,145.5228,14491.0
2020-04-30 10:30:00,179.27,179.39,179.15,179.15,13823.0,145.5797,145.6771,145.4822,145.4822,13823.0
2020-04-30 10:35:00,179.26,179.37,178.87,179.1,16379.0,145.5715,145.6609,145.2548,145.4416,16379.0
2020-04-30 10:40:00,179.23,179.37,178.03,178.15,9602.0,145.5472,145.6609,144.5727,144.6701,9602.0
2020-04-30 10:45:00,178.03,178.1,177.6,177.7,13108.0,144.5727,144.6295,144.2235,144.3047,13108.0
2020-04-30 10:50:00,177.82,178.2,177.71,178.2,10320.0,144.4022,144.7107,144.3128,144.7107,10320.0
2020-04-30 10:55:00,178.15,178.42,177.59,177.77,12690.0,144.6701,144.8894,144.2154,144.3616,12690.0
2020-04-30 11:00:00,177.76,178.75,177.76,178.63,6701.0,144.3534,145.1574,144.3534,145.0599,6701.0
2020-04-30 11:05:00,178.67,178.67,178.04,178.28,6013.0,145.0924,145.0924,144.5808,144.7757,6013.0
2020-04-30 11:10:00,178.24,178.36,177.83,178.1,5638.0,144.7432,144.8407,144.4103,144.6295,5638.0
2020-04-30 11:15:00,178.13,178.2,177.75,177.81,6944.0,144.6539,144.7107,144.3453,144.394,6944.0
2020-04-30 11:20:00,177.81,178.05,177.67,177.85,7386.0,144.394,144.5889,144.2803,144.4265,7386.0
2020-04-30 11:25:00,177.86,178.08,177.58,177.59,8127.0,144.4346,144.6133,144.2073,144.2154,8127.0
2020-04-30 11:30:00,177.59,177.89,177.54,177.66,7124.0,144.2154,144.459,144.1748,144.2722,7124.0
2020-04-30 11:35:00,177.7,177.91,177.66,177.88,5823.0,144.3047,144.4752,144.2722,144.4509,5823.0
2020-04-30 11:40:00,177.85,178.04,177.85,177.87,4450.0,144.4265,144.5808,144.4265,144.4428,4450.0
2020-04-30 11:45:00,177.88,177.88,177.05,177.08,11213.0,144.4509,144.4509,143.7769,143.8012,11213.0
2020-04-30 11:50:00,177.11,177.37,177.07,177.22,9001.0,143.8256,144.0367,143.7931,143.9149,9001.0
2020-04-30 11:55:00,177.08,177.3,176.93,177.02,5210.0,143.8012,143.9799,143.6794,143.7525,5210.0
2020-04-30 12:00:00,176.92,176.97,176.7,176.97,12105.0,143.6713,143.7119,143.4926,143.7119,12105.0
2020-04-30 12:05:00,176.89,177.56,176.86,177.52,14538.0,143.6469,144.191,143.6226,144.1585,14538.0
2020-04-30 12:10:00,177.48,177.58,177.32,177.34,5600.0,144.1261,144.2073,143.9961,144.0124,5600.0
2020-04-30 12:15:00,177.32,177.63,177.26,177.53,9783.0,143.9961,144.2479,143.9474,144.1667,9783.0
2020-04-30 12:20:00,177.52,177.62,177.03,177.05,7605.0,144.1585,144.2397,143.7606,143.7769,7605.0
2020-04-30 12:25:00,177.01,177.33,176.98,177.11,12275.0,143.7444,144.0042,143.72,143.8256,12275.0
2020-04-30 12:30:00,177.12,177.12,176.61,176.72,16686.0,143.8337,143.8337,143.4196,143.5089,16686.0
2020-04-30 12:35:00,176.68,177.05,176.62,176.94,7251.0,143.4764,143.7769,143.4277,143.6875,7251.0
2020-04-30 12:40:00,176.94,176.94,176.54,176.56,12775.0,143.6875,143.6875,143.3627,143.379,12775.0
2020-04-30 12:45:00,176.47,176.75,176.34,176.61,6668.0,143.3059,143.5332,143.2003,143.4196,6668.0
2020-04-30 12:50:00,176.61,177.08,176.55,176.82,7346.0,143.4196,143.8012,143.3708,143.5901,7346.0
2020-04-30 12:55:00,176.78,177.06,176.65,176.79,9493.0,143.5576,143.785,143.452,143.5657,9493.0
2020-04-30 13:00:00,176.58,176.58,176.24,176.25,7628.0,143.3952,143.3952,143.1191,143.1272,7628.0
2020-04-30 13:05:00,176.29,176.37,176.07,176.12,9298.0,143.1597,143.2247,142.981,143.0216,9298.0
2020-04-30 13:10:00,176.11,176.64,175.92,176.63,9799.0,143.0135,143.4439,142.8592,143.4358,9799.0
2020-04-30 13:15:00,176.73,176.77,176.27,176.44,4981.0,143.517,143.5495,143.1435,143.2815,4981.0
2020-04-30 13:20:00,176.4,176.51,176.04,176.04,9820.0,143.249,143.3383,142.9567,142.9567,9820.0
2020-04-30 13:25:00,176.14,176.14,175.41,175.43,19416.0,143.0379,143.0379,142.4451,142.4613,19416.0
2020-04-30 13:30:00,175.45,175.92,175.33,175.92,13573.0,142.4776,142.8592,142.3801,142.8592,13573.0
2020-04-30 13:35:00,175.94,176.44,175.56,175.67,11434.0,142.8755,143.2815,142.5669,142.6562,11434.0
2020-04-30 13:40:00,175.71,175.74,175.23,175.25,11830.0,142.6887,142.7131,142.2989,142.3151,11830.0
2020-04-30 13:45:00,175.25,175.34,174.94,175.24,15110.0,142.3151,142.3882,142.0634,142.307,15110.0
2020-04-30 13:50:00,175.22,175.23,174.73,175.19,13840.0,142.2908,142.2989,141.8929,142.2664,13840.0
2020-04-30 13:55:00,175.3,175.4,175.02,175.32,17008.0,142.3557,142.437,142.1284,142.372,17008.0
2020-04-30 14:00:00,175.41,175.7,175.09,175.55,8909.0,142.4451,142.6806,142.1852,142.5588,8909.0
2020-04-30 14:05:00,175.49,175.59,175.08,175.26,17222.0,142.51,142.5912,142.1771,142.3233,17222.0
2020-04-30 14:10:00,175.24,175.3,175.03,175.24,18249.0,142.307,142.3557,142.1365,142.307,18249.0
2020-04-30 14:15:00,175.23,175.23,174.72,174.72,21451.0,142.2989,142.2989,141.8847,141.8847,21451.0
2020-04-30 14:20:00,174.68,175.17,174.68,175.15,15161.0,141.8523,142.2502,141.8523,142.2339,15161.0
2020-04-30 14:25:00,175.18,175.23,174.7,174.87,15175.0,142.2583,142.2989,141.8685,142.0066,15175.0
2020-04-30 14:30:00,174.87,175.16,174.72,174.99,14004.0,142.0066,142.2421,141.8847,142.104,14004.0
2020-04-30 14:35:00,175.03,175.15,174.63,174.71,13006.0,142.1365,142.2339,141.8117,141.8766,13006.0
2020-04-30 14:40:00,174.68,175.2,174.46,175.2,11400.0,141.8523,142.2745,141.6736,142.2745,11400.0
2020-04-30 14:45:00,175.28,175.76,175.27,175.73,15006.0,142.3395,142.7293,142.3314,142.7049,15006.0
2020-04-30 14:50:00,175.72,176.52,175.7,176.49,28613.0,142.6968,143.3465,142.6806,143.3221,28613.0
2020-04-30 14:55:00,176.35,177.41,176.35,177.16,22730.0,143.2084,144.0692,143.2084,143.8662,22730.0
2020-04-30 15:00:00,177.2,177.35,176.83,177.16,14325.0,143.8987,144.0205,143.5982,143.8662,14325.0
2020-04-30 15:05:00,177.19,177.81,177.19,177.46,14216.0,143.8906,144.394,143.8906,144.1098,14216.0
2020-04-30 15:10:00,177.46,177.57,177.0,177.47,11950.0,144.1098,144.1991,143.7363,144.1179,11950.0
2020-04-30 15:15:00,177.46,177.84,177.39,177.59,12481.0,144.1098,144.4184,144.053,144.2154,12481.0
2020-04-30 15:20:00,177.58,177.83,177.3,177.56,11571.0,144.2073,144.4103,143.9799,144.191,11571.0
2020-04-30 15:25:00,177.56,178.15,177.56,178.03,16614.0,144.191,144.6701,144.191,144.5727,16614.0
2020-04-30 15:30:00,178.06,178.56,178.05,178.14,14792.0,144.5971,145.0031,144.5889,144.662,14792.0
2020-04-30 15:35:00,178.18,178.23,177.91,178.05,18223.0,144.6945,144.7351,144.4752,144.5889,18223.0
2020-04-30 15:40:00,178.06,178.11,177.58,177.91,16912.0,144.5971,144.6377,144.2073,144.4752,16912.0
2020-04-30 15:45:00,177.91,178.54,177.85,177.85,39977.0,144.4752,144.9869,144.4265,144.4265,39977.0
2020-04-30 15:50:00,177.95,178.89,177.95,178.84,56819.0,144.5077,145.2711,144.5077,145.2305,56819.0
2020-04-30 15:55:00,178.88,178.93,177.88,178.19,161804.0,145.263,145.3036,144.4509,144.7026,161804.0
2020-05-01 09:30:00,174.76,176.95,174.75,175.63,56104.0,141.9172,143.6957,141.9091,142.6237,56104.0
2020-05-01 09:35:00,175.6,175.6,174.04,174.37,11871.0,142.5994,142.5994,141.3325,141.6005,11871.0
2020-05-01 09:40:00,174.61,176.14,174.39,176.07,29073.0,141.7954,143.0379,141.6168,142.981,29073.0
2020-05-01 09:45:00,176.34,176.44,175.75,175.84,13985.0,143.2003,143.2815,142.7212,142.7943,13985.0
2020-05-01 09:50:00,175.75,175.97,175.27,175.76,13249.0,142.7212,142.8998,142.3314,142.7293,13249.0
2020-05-01 09:55:00,175.98,176.51,175.89,175.89,9600.0,142.908,143.3383,142.8349,142.8349,9600.0
2020-05-01 10:00:00,176.0,176.38,175.64,176.06,10379.0,142.9242,143.2328,142.6318,142.9729,10379.0
2020-05-01 10:05:00,175.92,176.54,175.66,176.28,9645.0,142.8592,143.3627,142.6481,143.1516,9645.0
2020-05-01 10:10:00,176.28,176.28,175.25,175.3,16559.0,143.1516,143.1516,142.3151,142.3557,16559.0
2020-05-01 10:15:00,175.4,175.45,174.92,175.03,17574.0,142.437,142.4776,142.0472,142.1365,17574.0
2020-05-01 10:20:00,174.98,175.08,174.54,174.66,15664.0,142.0959,142.1771,141.7386,141.836,15664.0
2020-05-01 10:25:00,174.64,175.28,174.62,175.24,7471.0,141.8198,142.3395,141.8035,142.307,7471.0
2020-05-01 10:30:00,175.51,175.54,174.75,174.86,8231.0,142.5263,142.5506,141.9091,141.9984,8231.0
2020-05-01 10:35:00,174.9,175.25,174.83,174.96,13276.0,142.0309,142.3151,141.9741,142.0796,13276.0
2020-05-01 10:40:00,174.78,175.07,174.56,174.61,15501.0,141.9335,142.169,141.7548,141.7954,15501.0
2020-05-01 10:45:00,174.62,174.75,174.2,174.49,27214.0,141.8035,141.9091,141.4625,141.698,27214.0
2020-05-01 10:50:00,174.48,174.87,174.24,174.36,21873.0,141.6898,142.0066,141.495,141.5924,21873.0
2020-05-01 10:55:00,174.42,174.53,173.88,174.0,33005.0,141.6411,141.7305,141.2026,141.3001,33005.0
2020-05-01 11:00:00,173.98,174.1,173.85,173.98,18502.0,141.2838,141.3813,141.1782,141.2838,18502.0
2020-05-01 11:05:00,173.99,173.99,173.58,173.77,24004.0,141.2919,141.2919,140.959,141.1133,24004.0
2020-05-01 11:10:00,173.75,173.85,173.65,173.74,13540.0,141.097,141.1782,141.0158,141.0889,13540.0
2020-05-01 11:15:00,173.74,173.74,172.8,172.8,20280.0,141.0889,141.0889,140.3256,140.3256,20280.0
2020-05-01 11:20:00,172.85,173.25,172.75,172.99,27500.0,140.3662,140.691,140.285,140.4799,27500.0
2020-05-01 11:25:00,172.91,173.01,172.6,172.84,7914.0,140.4149,140.4961,140.1632,140.3581,7914.0
2020-05-01 11:30:00,172.91,173.02,172.58,172.93,9069.0,140.4149,140.5042,140.1469,140.4311,9069.0
2020-05-01 11:35:00,172.96,172.99,172.77,172.93,10131.0,140.4555,140.4799,140.3012,140.4311,10131.0
2020-05-01 11:40:00,173.01,173.15,172.85,172.88,10505.0,140.4961,140.6098,140.3662,140.3905,10505.0
2020-05-01 11:45:00,172.84,172.91,172.1,172.43,12217.0,140.3581,140.4149,139.7571,140.0251,12217.0
2020-05-01 11:50:00,172.3,172.49,171.96,172.04,8576.0,139.9195,140.0738,139.6434,139.7084,8576.0
2020-05-01 11:55:00,171.98,172.27,171.96,172.21,10891.0,139.6597,139.8952,139.6434,139.8465,10891.0
2020-05-01 12:00:00,172.15,172.21,171.84,171.84,13788.0,139.7977,139.8465,139.546,139.546,13788.0
2020-05-01 12:05:00,171.77,172.03,171.71,171.73,6950.0,139.4891,139.7003,139.4404,139.4567,6950.0
2020-05-01 12:10:00,171.75,172.27,171.74,172.18,9649.0,139.4729,139.8952,139.4648,139.8221,9649.0
2020-05-01 12:15:00,172.2,172.38,172.05,172.36,26384.0,139.8383,139.9845,139.7165,139.9683,26384.0
2020-05-01 12:20:00,172.3,172.6,172.29,172.45,21314.0,139.9195,140.1632,139.9114,140.0413,21314.0
2020-05-01 12:25:00,172.46,172.81,172.4,172.59,13606.0,140.0495,140.3337,140.0007,140.155,13606.0
2020-05-01 12:30:00,172.57,173.04,172.47,172.9,18709.0,140.1388,140.5205,140.0576,140.4068,18709.0
2020-05-01 12:35:00,172.96,173.1,172.8,173.06,7045.0,140.4555,140.5692,140.3256,140.5367,7045.0
2020-05-01 12:40:00,173.0,173.03,172.34,172.39,14987.0,140.488,140.5123,139.952,139.9926,14987.0
2020-05-01 12:45:00,172.4,172.97,172.39,172.79,12124.0,140.0007,140.4636,139.9926,140.3175,12124.0
2020-05-01 12:50:00,172.9,173.13,172.83,173.01,5858.0,140.4068,140.5936,140.3499,140.4961,5858.0
2020-05-01 12:55:00,172.99,173.14,172.94,173.11,8288.0,140.4799,140.6017,140.4393,140.5773,8288.0
2020-05-01 13:00:00,173.11,173.46,173.11,173.29,8596.0,140.5773,140.8615,140.5773,140.7235,8596.0
2020-05-01 13:05:00,173.33,173.33,173.0,173.03,12049.0,140.756,140.756,140.488,140.5123,12049.0
2020-05-01 13:10:00,173.0,173.11,172.62,172.72,8668.0,140.488,140.5773,140.1794,140.2606,8668.0
2020-05-01 13:15:00,172.58,172.77,172.5,172.51,8693.0,140.1469,140.3012,140.082,140.0901,8693.0
2020-05-01 13:20:00,172.53,172.54,172.3,172.3,13561.0,140.1063,140.1144,139.9195,139.9195,13561.0
2020-05-01 13:25:00,172.26,172.8,172.26,172.67,11903.0,139.8871,140.3256,139.8871,140.22,11903.0
2020-05-01 13:30:00,172.6,172.75,172.36,172.7,3186.0,140.1632,140.285,139.9683,140.2444,3186.0
2020-05-01 13:35:00,172.63,172.63,172.31,172.45,6480.0,140.1875,140.1875,139.9277,140.0413,6480.0
2020-05-01 13:40:00,172.45,172.62,172.4,172.52,4308.0,140.0413,140.1794,140.0007,140.0982,4308.0
2020-05-01 13:45:00,172.55,172.55,172.06,172.3,11682.0,140.1226,140.1226,139.7246,139.9195,11682.0
2020-05-01 13:50:00,172.22,172.5,172.18,172.49,7738.0,139.8546,140.082,139.8221,140.0738,7738.0
2020-05-01 13:55:00,172.51,173.18,172.45,172.91,15132.0,140.0901,140.6342,140.0413,140.4149,15132.0
2020-05-01 14:00:00,172.9,173.01,172.63,172.97,5271.0,140.4068,140.4961,140.1875,140.4636,5271.0
2020-05-01 14:05:00,172.84,172.93,172.73,172.74,4391.0,140.3581,140.4311,140.2687,140.2768,4391.0
2020-05-01 14:10:00,172.77,172.89,172.5,172.69,9238.0,140.3012,140.3987,140.082,140.2362,9238.0
2020-05-01 14:15:00,172.62,172.73,172.51,172.62,8428.0,140.1794,140.2687,140.0901,140.1794,8428.0
2020-05-01 14:20:00,172.69,172.91,172.21,172.57,20353.0,140.2362,140.4149,139.8465,140.1388,20353.0
2020-05-01 14:25:00,172.61,172.91,172.52,172.81,9701.0,140.1713,140.4149,140.0982,140.3337,9701.0
2020-05-01 14:30:00,172.76,172.76,172.54,172.68,11114.0,140.2931,140.2931,140.1144,140.2281,11114.0
2020-05-01 14:35:00,172.72,172.89,172.61,172.83,6154.0,140.2606,140.3987,140.1713,140.3499,6154.0
2020-05-01 14:40:00,172.83,172.93,172.73,172.78,6590.0,140.3499,140.4311,140.2687,140.3093,6590.0
2020-05-01 14:45:00,172.74,172.74,172.53,172.53,8532.0,140.2768,140.2768,140.1063,140.1063,8532.0
2020-05-01 14:50:00,172.52,172.76,172.37,172.72,6518.0,140.0982,140.2931,139.9764,140.2606,6518.0
2020-05-01 14:55:00,172.73,172.73,172.53,172.66,7890.0,140.2687,140.2687,140.1063,140.2119,7890.0
2020-05-01 15:00:00,172.73,172.83,172.47,172.47,8242.0,140.2687,140.3499,140.0576,140.0576,8242.0
2020-05-01 15:05:00,172.39,172.57,172.39,172.53,6914.0,139.9926,140.1388,139.9926,140.1063,6914.0
2020-05-01 15:10:00,172.61,172.97,172.43,172.91,8480.0,140.1713,140.4636,140.0251,140.4149,8480.0
2020-05-01 15:15:00,172.91,173.2,172.84,173.11,25821.0,140.4149,140.6504,140.3581,140.5773,25821.0
2020-05-01 15:20:00,173.17,173.34,173.15,173.23,6221.0,140.626,140.7641,140.6098,140.6748,6221.0
2020-05-01 15:25:00,173.22,173.45,173.09,173.38,22965.0,140.6666,140.8534,140.5611,140.7966,22965.0
2020-05-01 15:30:00,173.41,173.5,173.12,173.12,14090.0,140.8209,140.894,140.5854,140.5854,14090.0
2020-05-01 15:35:00,173.17,173.39,173.06,173.39,14027.0,140.626,140.8047,140.5367,140.8047,14027.0
2020-05-01 15:40:00,173.44,173.82,173.33,173.79,26447.0,140.8453,141.1539,140.756,141.1295,26447.0
2020-05-01 15:45:00,173.8,173.89,173.31,173.6,34040.0,141.1376,141.2107,140.7397,140.9752,34040.0
2020-05-01 15:50:00,173.52,173.52,172.4,173.02,43438.0,140.9103,140.9103,140.0007,140.5042,43438.0
2020-05-01 15:55:00,173.12,174.19,173.05,173.89,109374.0,140.5854,141.4543,140.5286,141.2107,109374.0
2020-05-04 09:30:00,174.55,175.0,172.07,172.36,30820.0,141.7467,142.1121,139.7328,139.9683,30820.0
2020-05-04 09:35:00,172.54,172.54,170.66,170.85,17423.0,140.1144,140.1144,138.5877,138.742,17423.0
2020-05-04 09:40:00,170.95,171.55,170.73,171.4,10188.0,138.8232,139.3105,138.6446,139.1887,10188.0
2020-05-04 09:45:00,171.36,171.45,171.12,171.39,86434.0,139.1562,139.2293,138.9613,139.1806,86434.0
2020-05-04 09:50:00,171.44,172.78,171.24,172.45,106886.0,139.2212,140.3093,139.0587,140.0413,106886.0
2020-05-04 09:55:00,172.92,173.14,172.13,172.81,14800.0,140.423,140.6017,139.7815,140.3337,14800.0
2020-05-04 10:00:00,172.8,173.05,172.0,172.32,14862.0,140.3256,140.5286,139.6759,139.9358,14862.0
2020-05-04 10:05:00,172.23,172.32,171.52,171.74,9727.0,139.8627,139.9358,139.2861,139.4648,9727.0
2020-05-04 10:10:00,171.73,172.09,171.15,171.15,12769.0,139.4567,139.749,138.9857,138.9857,12769.0
2020-05-04 10:15:00,171.07,171.89,171.07,171.89,20756.0,138.9207,139.5866,138.9207,139.5866,20756.0
2020-05-04 10:20:00,171.97,172.42,171.96,172.17,9517.0,139.6516,140.017,139.6434,139.814,9517.0
2020-05-04 10:25:00,172.1,172.45,171.99,172.35,8126.0,139.7571,140.0413,139.6678,139.9601,8126.0
2020-05-04 10:30:00,172.3,172.3,171.79,172.01,5528.0,139.9195,139.9195,139.5054,139.684,5528.0
2020-05-04 10:35:00,171.87,172.33,171.87,172.29,7967.0,139.5703,139.9439,139.5703,139.9114,7967.0
2020-05-04 10:40:00,172.21,172.5,172.09,172.28,21066.0,139.8465,140.082,139.749,139.9033,21066.0
2020-05-04 10:45:00,172.3,172.5,171.96,172.15,8993.0,139.9195,140.082,139.6434,139.7977,8993.0
2020-05-04 10:50:00,172.18,172.45,172.17,172.31,13416.0,139.8221,140.0413,139.814,139.9277,13416.0
2020-05-04 10:55:00,172.33,172.36,171.97,172.05,7648.0,139.9439,139.9683,139.6516,139.7165,7648.0
2020-05-04 11:00:00,171.97,172.27,171.92,172.25,13037.0,139.6516,139.8952,139.611,139.8789,13037.0
2020-05-04 11:05:00,172.13,172.45,172.12,172.37,12626.0,139.7815,140.0413,139.7734,139.9764,12626.0
2020-05-04 11:10:00,172.34,172.81,172.24,172.77,11507.0,139.952,140.3337,139.8708,140.3012,11507.0
2020-05-04 11:15:00,172.81,173.45,172.77,173.35,26058.0,140.3337,140.8534,140.3012,140.7722,26058.0
2020-05-04 11:20:00,173.36,173.36,172.92,173.27,13169.0,140.7803,140.7803,140.423,140.7072,13169.0
2020-05-04 11:25:00,173.22,173.27,172.61,172.7,18644.0,140.6666,140.7072,140.1713,140.2444,18644.0
2020-05-04 11:30:00,172.77,172.98,172.6,172.7,10032.0,140.3012,140.4717,140.1632,140.2444,10032.0
2020-05-04 11:35:00,172.82,172.99,172.35,172.58,7278.0,140.3418,140.4799,139.9601,140.1469,7278.0
2020-05-04 11:40:00,172.52,172.87,172.49,172.87,10266.0,140.0982,140.3824,140.0738,140.3824,10266.0
2020-05-04 11:45:00,172.85,173.09,172.8,173.01,18199.0,140.3662,140.5611,140.3256,140.4961,18199.0
2020-05-04 11:50:00,172.94,173.03,172.78,172.96,23887.0,140.4393,140.5123,140.3093,140.4555,23887.0
2020-05-04 11:55:00,173.0,173.09,172.72,172.72,22596.0,140.488,140.5611,140.2606,140.2606,22596.0
2020-05-04 12:00:00,172.8,173.02,172.67,172.88,10635.0,140.3256,140.5042,140.22,140.3905,10635.0
2020-05-04 12:05:00,172.9,173.04,172.75,172.88,41299.0,140.4068,140.5205,140.285,140.3905,41299.0
2020-05-04 12:10:00,172.86,173.04,172.36,172.39,32676.0,140.3743,140.5205,139.9683,139.9926,32676.0
2020-05-04 12:15:00,172.39,172.41,172.1,172.18,7315.0,139.9926,140.0089,139.7571,139.8221,7315.0
2020-05-04 12:20:00,172.2,172.32,172.08,172.08,4395.0,139.8383,139.9358,139.7409,139.7409,4395.0
2020-05-04 12:25:00,172.18,172.33,172.14,172.32,10023.0,139.8221,139.9439,139.7896,139.9358,10023.0
2020-05-04 12:30:00,172.33,172.99,172.33,172.85,16922.0,139.9439,140.4799,139.9439,140.3662,16922.0
2020-05-04 12:35:00,172.91,172.91,172.63,172.75,9991.0,140.4149,140.4149,140.1875,140.285,9991.0
2020-05-04 12:40:00,172.75,172.89,172.72,172.81,11641.0,140.285,140.3987,140.2606,140.3337,11641.0
2020-05-04 12:45:00,172.81,172.84,172.29,172.29,5711.0,140.3337,140.3581,139.9114,139.9114,5711.0
2020-05-04 12:50:00,172.32,172.55,172.25,172.44,6455.0,139.9358,140.1226,139.8789,140.0332,6455.0
2020-05-04 12:55:00,172.41,172.55,172.28,172.32,4970.0,140.0089,140.1226,139.9033,139.9358,4970.0
2020-05-04 13:00:00,172.32,172.32,172.05,172.05,6844.0,139.9358,139.9358,139.7165,139.7165,6844.0
2020-05-04 13:05:00,172.09,172.2,171.94,172.15,8965.0,139.749,139.8383,139.6272,139.7977,8965.0
2020-05-04 13:10:00,171.98,172.32,171.93,172.22,14960.0,139.6597,139.9358,139.6191,139.8546,14960.0
2020-05-04 13:15:00,172.21,172.31,171.81,172.11,10459.0,139.8465,139.9277,139.5216,139.7652,10459.0
2020-05-04 13:20:00,172.08,172.27,172.03,172.11,10199.0,139.7409,139.8952,139.7003,139.7652,10199.0
2020-05-04 13:25:00,172.07,172.29,172.04,172.12,12541.0,139.7328,139.9114,139.7084,139.7734,12541.0
2020-05-04 13:30:00,172.19,172.8,172.15,172.76,15794.0,139.8302,140.3256,139.7977,140.2931,15794.0
2020-05-04 13:35:00,172.76,172.84,172.37,172.45,15001.0,140.2931,140.3581,139.9764,140.0413,15001.0
2020-05-04 13:40:00,172.42,172.69,172.25,172.36,11192.0,140.017,140.2362,139.8789,139.9683,11192.0
2020-05-04 13:45:00,172.34,172.54,172.34,172.53,4995.0,139.952,140.1144,139.952,140.1063,4995.0
2020-05-04 13:50:00,172.51,172.55,172.4,172.52,10248.0,140.0901,140.1226,140.0007,140.0982,10248.0
2020-05-04 13:55:00,172.63,173.05,172.63,172.89,14578.0,140.1875,140.5286,140.1875,140.3987,14578.0
2020-05-04 14:00:00,172.9,173.02,172.78,172.93,16879.0,140.4068,140.5042,140.3093,140.4311,16879.0
2020-05-04 14:05:00,172.97,173.25,172.8,172.83,44823.0,140.4636,140.691,140.3256,140.3499,44823.0
2020-05-04 14:10:00,172.91,173.04,172.8,172.9,13498.0,140.4149,140.5205,140.3256,140.4068,13498.0
2020-05-04 14:15:00,172.88,173.0,172.82,173.0,7355.0,140.3905,140.488,140.3418,140.488,7355.0
2020-05-04 14:20:00,172.93,173.12,172.85,173.0,17816.0,140.4311,140.5854,140.3662,140.488,17816.0
2020-05-04 14:25:00,172.98,173.07,172.88,173.02,15347.0,140.4717,140.5448,140.3905,140.5042,15347.0
2020-05-04 14:30:00,173.02,173.04,172.66,172.66,17069.0,140.5042,140.5205,140.2119,140.2119,17069.0
2020-05-04 14:35:00,172.71,172.79,172.4,172.4,11482.0,140.2525,140.3175,140.0007,140.0007,11482.0
2020-05-04 14:40:00,172.42,172.69,172.38,172.65,12109.0,140.017,140.2362,139.9845,140.2038,12109.0
2020-05-04 14:45:00,172.61,172.98,172.61,172.98,7722.0,140.1713,140.4717,140.1713,140.4717,7722.0
2020-05-04 14:50:00,172.99,173.18,172.92,173.03,31915.0,140.4799,140.6342,140.423,140.5123,31915.0
2020-05-04 14:55:00,173.03,173.15,172.82,172.9,20356.0,140.5123,140.6098,140.3418,140.4068,20356.0
2020-05-04 15:00:00,172.83,173.22,172.79,173.14,21432.0,140.3499,140.6666,140.3175,140.6017,21432.0
2020-05-04 15:05:00,173.08,173.65,172.97,173.55,12374.0,140.553,141.0158,140.4636,140.9346,12374.0
2020-05-04 15:10:00,173.49,173.6,173.3,173.37,30631.0,140.8859,140.9752,140.7316,140.7885,30631.0
2020-05-04 15:15:00,173.4,173.56,173.28,173.36,29314.0,140.8128,140.9427,140.7154,140.7803,29314.0
2020-05-04 15:20:00,173.37,173.71,173.28,173.4,27625.0,140.7885,141.0646,140.7154,140.8128,27625.0
2020-05-04 15:25:00,173.35,173.71,173.26,173.33,28230.0,140.7722,141.0646,140.6991,140.756,28230.0
2020-05-04 15:30:00,173.33,173.39,173.17,173.31,33070.0,140.756,140.8047,140.626,140.7397,33070.0
2020-05-04 15:35:00,173.31,173.43,173.04,173.09,36041.0,140.7397,140.8372,140.5205,140.5611,36041.0
2020-05-04 15:40:00,173.09,173.22,173.0,173.13,35695.0,140.5611,140.6666,140.488,140.5936,35695.0
2020-05-04 15:45:00,173.09,173.35,172.96,173.07,23867.0,140.5611,140.7722,140.4555,140.5448,23867.0
2020-05-04 15:50:00,173.07,173.07,171.85,172.29,79119.0,140.5448,140.5448,139.5541,139.9114,79119.0
2020-05-04 15:55:00,172.39,172.63,172.29,172.5,121157.0,139.9926,140.1875,139.9114,140.082,121157.0
2020-05-05 09:30:00,175.09,175.09,173.39,174.19,24198.0,142.1852,142.1852,140.8047,141.4543,24198.0
2020-05-05 09:35:00,174.46,174.8,173.83,174.05,11221.0,141.6736,141.9497,141.162,141.3407,11221.0
2020-05-05 09:40:00,173.9,174.84,173.9,174.24,12205.0,141.2188,141.9822,141.2188,141.495,12205.0
2020-05-05 09:45:00,174.45,175.39,174.41,175.28,12214.0,141.6655,142.4288,141.633,142.3395,12214.0
2020-05-05 09:50:00,175.39,175.74,175.18,175.5,14703.0,142.4288,142.7131,142.2583,142.5182,14703.0
2020-05-05 09:55:00,175.55,176.64,175.55,176.47,22527.0,142.5588,143.4439,142.5588,143.3059,22527.0
2020-05-05 10:00:00,176.62,176.62,176.19,176.37,17518.0,143.4277,143.4277,143.0785,143.2247,17518.0
2020-05-05 10:05:00,176.36,176.54,176.14,176.44,15864.0,143.2165,143.3627,143.0379,143.2815,15864.0
2020-05-05 10:10:00,176.43,176.43,175.72,175.91,7120.0,143.2734,143.2734,142.6968,142.8511,7120.0
2020-05-05 10:15:00,175.96,177.0,175.96,176.91,14188.0,142.8917,143.7363,142.8917,143.6632,14188.0
2020-05-05 10:20:00,176.89,178.35,176.88,178.31,22784.0,143.6469,144.8326,143.6388,144.8001,22784.0
2020-05-05 10:25:00,178.31,178.64,178.05,178.42,20039.0,144.8001,145.0681,144.5889,144.8894,20039.0
2020-05-05 10:30:00,178.47,179.04,178.3,179.04,12180.0,144.93,145.3929,144.792,145.3929,12180.0
2020-05-05 10:35:00,178.97,180.15,178.96,180.08,19894.0,145.336,146.2943,145.3279,146.2374,19894.0
2020-05-05 10:40:00,180.08,180.56,179.94,180.0,27604.0,146.2374,146.6272,146.1237,146.1725,27604.0
2020-05-05 10:45:00,180.06,180.46,179.75,180.0,32920.0,146.2212,146.546,145.9695,146.1725,32920.0
2020-05-05 10:50:00,180.09,180.27,179.65,179.91,13198.0,146.2456,146.3917,145.8882,146.0994,13198.0
2020-05-05 10:55:00,179.91,180.19,179.48,179.67,24449.0,146.0994,146.3268,145.7502,145.9045,24449.0
2020-05-05 11:00:00,179.65,179.72,178.96,178.98,9935.0,145.8882,145.9451,145.3279,145.3442,9935.0
2020-05-05 11:05:00,178.98,179.45,178.76,179.34,7896.0,145.3442,145.7258,145.1655,145.6365,7896.0
2020-05-05 11:10:00,179.4,179.51,178.92,178.95,15186.0,145.6852,145.7746,145.2954,145.3198,15186.0
2020-05-05 11:15:00,179.0,179.08,178.82,179.03,7884.0,145.3604,145.4254,145.2142,145.3848,7884.0
2020-05-05 11:20:00,179.06,179.45,179.05,179.1,10930.0,145.4091,145.7258,145.401,145.4416,10930.0
2020-05-05 11:25:00,179.15,179.22,178.91,179.18,8030.0,145.4822,145.5391,145.2873,145.5066,8030.0
2020-05-05 11:30:00,179.2,179.25,178.91,179.05,13490.0,145.5228,145.5634,145.2873,145.401,13490.0
2020-05-05 11:35:00,179.02,179.37,178.94,178.94,9600.0,145.3766,145.6609,145.3117,145.3117,9600.0
2020-05-05 11:40:00,178.98,179.46,178.89,179.23,23066.0,145.3442,145.734,145.2711,145.5472,23066.0
2020-05-05 11:45:00,179.23,179.4,179.06,179.24,9869.0,145.5472,145.6852,145.4091,145.5553,9869.0
2020-05-05 11:50:00,179.21,179.88,179.14,179.88,9420.0,145.5309,146.075,145.4741,146.075,9420.0
2020-05-05 11:55:00,179.89,180.4,179.89,180.22,9740.0,146.0831,146.4973,146.0831,146.3511,9740.0
2020-05-05 12:00:00,180.21,180.3,179.81,179.93,22255.0,146.343,146.4161,146.0182,146.1156,22255.0
2020-05-05 12:05:00,179.87,180.04,179.81,179.9,11854.0,146.0669,146.205,146.0182,146.0913,11854.0
2020-05-05 12:10:00,179.91,180.7,179.91,180.53,15958.0,146.0994,146.7409,146.0994,146.6029,15958.0
2020-05-05 12:15:00,180.54,180.66,179.89,179.91,16945.0,146.611,146.7084,146.0831,146.0994,16945.0
2020-05-05 12:20:00,179.96,180.1,179.91,179.98,10639.0,146.14,146.2537,146.0994,146.1562,10639.0
2020-05-05 12:25:00,180.0,180.18,179.91,179.91,6368.0,146.1725,146.3186,146.0994,146.0994,6368.0
2020-05-05 12:30:00,179.89,179.99,179.73,179.84,7739.0,146.0831,146.1644,145.9532,146.0425,7739.0
2020-05-05 12:35:00,179.77,179.77,179.44,179.44,6747.0,145.9857,145.9857,145.7177,145.7177,6747.0
2020-05-05 12:40:00,179.46,179.47,179.28,179.33,9430.0,145.734,145.7421,145.5878,145.6284,9430.0
2020-05-05 12:45:00,179.39,179.58,179.35,179.39,7951.0,145.6771,145.8314,145.6446,145.6771,7951.0
2020-05-05 12:50:00,179.32,179.37,179.08,179.3,10021.0,145.6203,145.6609,145.4254,145.604,10021.0
2020-05-05 12:55:00,179.36,179.42,179.02,179.11,9589.0,145.6527,145.7015,145.3766,145.4497,9589.0
2020-05-05 13:00:00,179.06,179.21,179.01,179.06,7931.0,145.4091,145.5309,145.3685,145.4091,7931.0
2020-05-05 13:05:00,179.04,179.13,178.84,178.93,21713.0,145.3929,145.466,145.2305,145.3036,21713.0
2020-05-05 13:10:00,178.93,179.05,178.75,178.89,8155.0,145.3036,145.401,145.1574,145.2711,8155.0
2020-05-05 13:15:00,178.95,179.04,178.87,179.03,5556.0,145.3198,145.3929,145.2548,145.3848,5556.0
2020-05-05 13:20:00,178.98,178.98,178.64,178.79,6162.0,145.3442,145.3442,145.0681,145.1899,6162.0
2020-05-05 13:25:00,178.79,178.95,178.65,178.68,9331.0,145.1899,145.3198,145.0762,145.1005,9331.0
2020-05-05 13:30:00,178.71,179.0,178.71,178.96,8320.0,145.1249,145.3604,145.1249,145.3279,8320.0
2020-05-05 13:35:00,178.95,179.42,178.92,179.05,15940.0,145.3198,145.7015,145.2954,145.401,15940.0
2020-05-05 13:40:00,179.09,179.56,179.02,179.36,6400.0,145.4335,145.8152,145.3766,145.6527,6400.0
2020-05-05 13:45:00,179.36,179.41,179.09,179.4,13403.0,145.6527,145.6934,145.4335,145.6852,13403.0
2020-05-05 13:50:00,179.33,179.41,179.17,179.22,11027.0,145.6284,145.6934,145.4985,145.5391,11027.0
2020-05-05 13:55:00,179.28,179.41,179.19,179.28,6892.0,145.5878,145.6934,145.5147,145.5878,6892.0
2020-05-05 14:00:00,179.18,179.4,179.12,179.32,6364.0,145.5066,145.6852,145.4579,145.6203,6364.0
2020-05-05 14:05:00,179.26,179.32,179.0,179.06,11099.0,145.5715,145.6203,145.3604,145.4091,11099.0
2020-05-05 14:10:00,179.06,179.15,179.01,179.1,16393.0,145.4091,145.4822,145.3685,145.4416,16393.0
2020-05-05 14:15:00,179.09,179.45,179.07,179.41,10987.0,145.4335,145.7258,145.4172,145.6934,10987.0
2020-05-05 14:20:00,179.43,179.63,179.34,179.59,7414.0,145.7096,145.872,145.6365,145.8395,7414.0
2020-05-05 14:25:00,179.62,179.68,179.41,179.44,9675.0,145.8639,145.9126,145.6934,145.7177,9675.0
2020-05-05 14:30:00,179.43,179.77,179.32,179.35,4425.0,145.7096,145.9857,145.6203,145.6446,4425.0
2020-05-05 14:35:00,179.36,179.6,179.35,179.41,9067.0,145.6527,145.8476,145.6446,145.6934,9067.0
2020-05-05 14:40:00,179.38,179.7,179.38,179.59,6756.0,145.669,145.9289,145.669,145.8395,6756.0
2020-05-05 14:45:00,179.58,179.83,179.55,179.55,7964.0,145.8314,146.0344,145.807,145.807,7964.0
2020-05-05 14:50:00,179.58,179.94,179.57,179.85,8054.0,145.8314,146.1237,145.8233,146.0507,8054.0
2020-05-05 14:55:00,179.86,180.12,179.83,180.08,12569.0,146.0588,146.2699,146.0344,146.2374,12569.0
2020-05-05 15:00:00,179.96,180.07,179.81,180.04,13558.0,146.14,146.2293,146.0182,146.205,13558.0
2020-05-05 15:05:00,180.03,180.04,179.79,180.0,8703.0,146.1968,146.205,146.0019,146.1725,8703.0
2020-05-05 15:10:00,180.03,180.09,179.75,179.81,13448.0,146.1968,146.2456,145.9695,146.0182,13448.0
2020-05-05 15:15:00,179.76,179.76,178.76,178.84,14763.0,145.9776,145.9776,145.1655,145.2305,14763.0
2020-05-05 15:20:00,178.86,178.98,178.5,178.84,11896.0,145.2467,145.3442,144.9544,145.2305,11896.0
2020-05-05 15:25:00,178.9,179.01,178.4,178.6,14946.0,145.2792,145.3685,144.8732,145.0356,14946.0
2020-05-05 15:30:00,178.44,178.64,178.1,178.28,14544.0,144.9056,145.0681,144.6295,144.7757,14544.0
2020-05-05 15:35:00,178.26,178.46,177.88,178.11,19322.0,144.7595,144.9219,144.4509,144.6377,19322.0
2020-05-05 15:40:00,178.13,178.62,178.0,178.57,20482.0,144.6539,145.0518,144.5483,145.0112,20482.0
2020-05-05 15:45:00,178.58,178.65,178.24,178.58,24283.0,145.0193,145.0762,144.7432,145.0193,24283.0
2020-05-05 15:50:00,178.65,178.98,178.4,178.91,34349.0,145.0762,145.3442,144.8732,145.2873,34349.0
2020-05-05 15:55:00,178.95,178.95,178.39,178.63,93725.0,145.3198,145.3198,144.865,145.0599,93725.0
2020-05-06 09:30:00,179.53,180.4,179.01,179.37,21253.0,145.7908,146.4973,145.3685,145.6609,21253.0
2020-05-06 09:35:00,179.58,180.11,179.04,179.04,15682.0,145.8314,146.2618,145.3929,145.3929,15682.0
2020-05-06 09:40:00,179.4,179.72,178.91,178.96,15059.0,145.6852,145.9451,145.2873,145.3279,15059.0
2020-05-06 09:45:00,178.96,179.04,178.01,178.01,11063.0,145.3279,145.3929,144.5565,144.5565,11063.0
2020-05-06 09:50:00,178.04,178.49,177.71,178.05,11015.0,144.5808,144.9462,144.3128,144.5889,11015.0
2020-05-06 09:55:00,178.06,178.17,177.61,177.75,16196.0,144.5971,144.6864,144.2316,144.3453,16196.0
2020-05-06 10:00:00,177.75,178.01,177.14,177.14,9551.0,144.3453,144.5565,143.85,143.85,9551.0
2020-05-06 10:05:00,177.28,177.52,176.66,176.93,5457.0,143.9636,144.1585,143.4602,143.6794,5457.0
2020-05-06 10:10:00,176.91,177.08,176.71,177.08,6525.0,143.6632,143.8012,143.5008,143.8012,6525.0
2020-05-06 10:15:00,177.03,177.32,176.86,176.94,8200.0,143.7606,143.9961,143.6226,143.6875,8200.0
2020-05-06 10:20:00,176.93,176.98,176.36,176.37,8480.0,143.6794,143.72,143.2165,143.2247,8480.0
2020-05-06 10:25:00,176.53,176.93,176.27,176.27,7802.0,143.3546,143.6794,143.1435,143.1435,7802.0
2020-05-06 10:30:00,176.42,176.72,176.22,176.52,6151.0,143.2653,143.5089,143.1028,143.3465,6151.0
2020-05-06 10:35:00,176.58,176.95,176.43,176.95,10212.0,143.3952,143.6957,143.2734,143.6957,10212.0
2020-05-06 10:40:00,176.85,177.8,176.72,177.7,5996.0,143.6145,144.3859,143.5089,144.3047,5996.0
2020-05-06 10:45:00,177.77,178.01,177.31,177.51,13468.0,144.3616,144.5565,143.988,144.1504,13468.0
2020-05-06 10:50:00,177.72,177.76,177.21,177.22,8348.0,144.321,144.3534,143.9068,143.9149,8348.0
2020-05-06 10:55:00,177.15,177.45,177.05,177.45,2610.0,143.8581,144.1017,143.7769,144.1017,2610.0
2020-05-06 11:00:00,177.51,177.99,177.46,177.72,4577.0,144.1504,144.5402,144.1098,144.321,4577.0
2020-05-06 11:05:00,177.65,177.81,177.08,177.08,7218.0,144.2641,144.394,143.8012,143.8012,7218.0
2020-05-06 11:10:00,177.01,177.08,176.11,176.49,10516.0,143.7444,143.8012,143.0135,143.3221,10516.0
2020-05-06 11:15:00,176.47,176.61,176.2,176.38,8148.0,143.3059,143.4196,143.0866,143.2328,8148.0
2020-05-06 11:20:00,176.54,176.54,175.92,175.95,11547.0,143.3627,143.3627,142.8592,142.8836,11547.0
2020-05-06 11:25:00,175.97,176.53,175.61,176.38,10844.0,142.8998,143.3546,142.6075,143.2328,10844.0
2020-05-06 11:30:00,176.28,176.59,176.11,176.3,8286.0,143.1516,143.4033,143.0135,143.1678,8286.0
2020-05-06 11:35:00,176.22,176.77,176.19,176.57,6881.0,143.1028,143.5495,143.0785,143.3871,6881.0
2020-05-06 11:40:00,176.64,176.81,176.31,176.43,14518.0,143.4439,143.582,143.1759,143.2734,14518.0
2020-05-06 11:45:00,176.35,176.77,176.33,176.56,6731.0,143.2084,143.5495,143.1922,143.379,6731.0
2020-05-06 11:50:00,176.52,176.52,176.16,176.37,42915.0,143.3465,143.3465,143.0541,143.2247,42915.0
2020-05-06 11:55:00,176.37,176.66,176.36,176.49,8930.0,143.2247,143.4602,143.2165,143.3221,8930.0
2020-05-06 12:00:00,176.41,176.73,176.35,176.7,9530.0,143.2571,143.517,143.2084,143.4926,9530.0
2020-05-06 12:05:00,176.65,176.65,176.14,176.16,7631.0,143.452,143.452,143.0379,143.0541,7631.0
2020-05-06 12:10:00,176.19,176.21,175.82,176.01,7006.0,143.0785,143.0947,142.778,142.9323,7006.0
2020-05-06 12:15:00,176.01,176.46,175.99,176.37,7870.0,142.9323,143.2977,142.9161,143.2247,7870.0
2020-05-06 12:20:00,176.3,176.38,176.05,176.31,4469.0,143.1678,143.2328,142.9648,143.1759,4469.0
2020-05-06 12:25:00,176.26,176.45,176.25,176.33,5451.0,143.1353,143.2896,143.1272,143.1922,5451.0
2020-05-06 12:30:00,176.32,176.76,176.31,176.76,8101.0,143.1841,143.5414,143.1759,143.5414,8101.0
2020-05-06 12:35:00,176.72,176.97,176.72,176.82,9140.0,143.5089,143.7119,143.5089,143.5901,9140.0
2020-05-06 12:40:00,176.76,176.87,176.57,176.66,8514.0,143.5414,143.6307,143.3871,143.4602,8514.0
2020-05-06 12:45:00,176.74,177.01,176.71,176.83,23921.0,143.5251,143.7444,143.5008,143.5982,23921.0
2020-05-06 12:50:00,176.87,177.0,176.73,176.73,3592.0,143.6307,143.7363,143.517,143.517,3592.0
2020-05-06 12:55:00,176.68,176.86,176.68,176.7,5719.0,143.4764,143.6226,143.4764,143.4926,5719.0
2020-05-06 13:00:00,176.73,176.76,176.19,176.45,75443.0,143.517,143.5414,143.0785,143.2896,75443.0
2020-05-06 13:05:00,176.33,176.53,176.32,176.44,2435.0,143.1922,143.3546,143.1841,143.2815,2435.0
2020-05-06 13:10:00,176.34,176.65,176.33,176.62,5738.0,143.2003,143.452,143.1922,143.4277,5738.0
2020-05-06 13:15:00,176.62,176.76,176.48,176.58,4387.0,143.4277,143.5414,143.314,143.3952,4387.0
2020-05-06 13:20:00,176.54,176.61,175.98,176.33,7846.0,143.3627,143.4196,142.908,143.1922,7846.0
2020-05-06 13:25:00,176.25,176.45,176.25,176.37,7299.0,143.1272,143.2896,143.1272,143.2247,7299.0
2020-05-06 13:30:00,176.35,176.74,176.34,176.74,12252.0,143.2084,143.5251,143.2003,143.5251,12252.0
2020-05-06 13:35:00,176.61,176.92,176.61,176.92,3514.0,143.4196,143.6713,143.4196,143.6713,3514.0
2020-05-06 13:40:00,176.87,176.87,176.55,176.84,3915.0,143.6307,143.6307,143.3708,143.6063,3915.0
2020-05-06 13:45:00,176.87,176.99,176.25,176.44,9667.0,143.6307,143.7281,143.1272,143.2815,9667.0
2020-05-06 13:50:00,176.42,176.47,175.98,176.01,10312.0,143.2653,143.3059,142.908,142.9323,10312.0
2020-05-06 13:55:00,176.0,176.33,175.95,176.18,7027.0,142.9242,143.1922,142.8836,143.0704,7027.0
2020-05-06 14:00:00,176.15,176.15,175.64,175.8,12260.0,143.046,143.046,142.6318,142.7618,12260.0
2020-05-06 14:05:00,175.88,176.16,175.88,176.06,5802.0,142.8267,143.0541,142.8267,142.9729,5802.0
2020-05-06 14:10:00,176.08,176.09,175.56,175.78,8144.0,142.9892,142.9973,142.5669,142.7455,8144.0
2020-05-06 14:15:00,175.85,176.06,175.85,175.9,5627.0,142.8024,142.9729,142.8024,142.843,5627.0
2020-05-06 14:20:00,175.87,176.33,175.83,176.27,7928.0,142.8186,143.1922,142.7861,143.1435,7928.0
2020-05-06 14:25:00,176.21,176.33,175.9,175.91,12068.0,143.0947,143.1922,142.843,142.8511,12068.0
2020-05-06 14:30:00,175.77,176.19,175.53,176.1,9064.0,142.7374,143.0785,142.5425,143.0054,9064.0
2020-05-06 14:35:00,176.09,176.19,175.89,175.95,5197.0,142.9973,143.0785,142.8349,142.8836,5197.0
2020-05-06 14:40:00,175.96,176.16,175.85,176.16,7757.0,142.8917,143.0541,142.8024,143.0541,7757.0
2020-05-06 14:45:00,176.1,176.53,176.1,176.49,8777.0,143.0054,143.3546,143.0054,143.3221,8777.0
2020-05-06 14:50:00,176.4,176.6,176.31,176.6,7555.0,143.249,143.4114,143.1759,143.4114,7555.0
2020-05-06 14:55:00,176.64,176.78,176.25,176.31,13054.0,143.4439,143.5576,143.1272,143.1759,13054.0
2020-05-06 15:00:00,176.31,176.34,175.95,175.98,7844.0,143.1759,143.2003,142.8836,142.908,7844.0
2020-05-06 15:05:00,176.08,176.12,175.88,176.03,7809.0,142.9892,143.0216,142.8267,142.9486,7809.0
2020-05-06 15:10:00,176.03,176.06,175.86,175.99,7223.0,142.9486,142.9729,142.8105,142.9161,7223.0
2020-05-06 15:15:00,175.99,176.18,175.98,176.08,7744.0,142.9161,143.0704,142.908,142.9892,7744.0
2020-05-06 15:20:00,176.08,176.19,175.96,175.99,10082.0,142.9892,143.0785,142.8917,142.9161,10082.0
2020-05-06 15:25:00,175.95,176.06,175.71,175.8,11180.0,142.8836,142.9729,142.6887,142.7618,11180.0
2020-05-06 15:30:00,175.73,175.73,174.93,174.93,23692.0,142.7049,142.7049,142.0553,142.0553,23692.0
2020-05-06 15:35:00,174.92,175.13,174.77,174.88,18471.0,142.0472,142.2177,141.9253,142.0147,18471.0
2020-05-06 15:40:00,174.84,174.84,174.11,174.49,20328.0,141.9822,141.9822,141.3894,141.698,20328.0
2020-05-06 15:45:00,174.53,174.56,174.0,174.05,24367.0,141.7305,141.7548,141.3001,141.3407,24367.0
2020-05-06 15:50:00,173.95,174.46,173.41,174.38,41309.0,141.2595,141.6736,140.8209,141.6086,41309.0
2020-05-06 15:55:00,174.35,174.37,173.7,173.74,53848.0,141.5843,141.6005,141.0564,141.0889,53848.0
2020-05-07 09:30:00,176.59,177.73,174.81,176.75,41279.0,143.4033,144.3291,141.9578,143.5332,41279.0
2020-05-07 09:35:00,176.64,178.37,176.02,178.37,38843.0,143.4439,144.8488,142.9404,144.8488,38843.0
2020-05-07 09:40:00,178.17,180.06,178.04,178.05,32988.0,144.6864,146.2212,144.5808,144.5889,32988.0
2020-05-07 09:45:00,178.13,178.77,178.12,178.45,15607.0,144.6539,145.1736,144.6458,144.9138,15607.0
2020-05-07 09:50:00,178.55,179.88,178.53,179.8,18510.0,144.995,146.075,144.9787,146.0101,18510.0
2020-05-07 09:55:00,179.91,180.23,179.73,179.91,14499.0,146.0994,146.3592,145.9532,146.0994,14499.0
2020-05-07 10:00:00,180.04,180.1,179.4,179.65,20784.0,146.205,146.2537,145.6852,145.8882,20784.0
2020-05-07 10:05:00,179.68,179.69,178.85,179.08,8925.0,145.9126,145.9207,145.2386,145.4254,8925.0
2020-05-07 10:10:00,179.02,179.2,178.7,179.2,10494.0,145.3766,145.5228,145.1168,145.5228,10494.0
2020-05-07 10:15:00,179.2,179.75,179.08,179.65,9216.0,145.5228,145.9695,145.4254,145.8882,9216.0
2020-05-07 10:20:00,179.67,179.95,179.51,179.95,7957.0,145.9045,146.1319,145.7746,146.1319,7957.0
2020-05-07 10:25:00,179.98,180.49,179.76,180.49,16965.0,146.1562,146.5704,145.9776,146.5704,16965.0
2020-05-07 10:30:00,180.44,180.48,180.12,180.27,12093.0,146.5298,146.5623,146.2699,146.3917,12093.0
2020-05-07 10:35:00,180.27,180.27,179.75,180.11,12248.0,146.3917,146.3917,145.9695,146.2618,12248.0
2020-05-07 10:40:00,180.05,180.69,180.05,180.54,19018.0,146.2131,146.7328,146.2131,146.611,19018.0
2020-05-07 10:45:00,180.56,180.78,180.43,180.58,11807.0,146.6272,146.8059,146.5217,146.6435,11807.0
2020-05-07 10:50:00,180.56,181.24,180.55,180.91,10504.0,146.6272,147.1794,146.6191,146.9115,10504.0
2020-05-07 10:55:00,180.86,181.0,180.72,180.93,18247.0,146.8709,146.9845,146.7572,146.9277,18247.0
2020-05-07 11:00:00,181.0,181.19,180.84,180.97,8381.0,146.9845,147.1388,146.8546,146.9602,8381.0
2020-05-07 11:05:00,180.96,181.16,180.84,181.08,13716.0,146.9521,147.1145,146.8546,147.0495,13716.0
2020-05-07 11:10:00,181.08,182.08,181.07,182.02,22723.0,147.0495,147.8616,147.0414,147.8129,22723.0
2020-05-07 11:15:00,181.95,181.95,181.54,181.9,11668.0,147.756,147.756,147.4231,147.7154,11668.0
2020-05-07 11:20:00,181.81,182.29,181.81,181.98,11670.0,147.6423,148.0321,147.6423,147.7804,11670.0
2020-05-07 11:25:00,181.87,182.03,181.02,181.2,13769.0,147.691,147.821,147.0008,147.147,13769.0
2020-05-07 11:30:00,181.16,181.16,180.73,180.88,12098.0,147.1145,147.1145,146.7653,146.8871,12098.0
2020-05-07 11:35:00,180.81,180.9,180.25,180.56,28145.0,146.8302,146.9033,146.3755,146.6272,28145.0
2020-05-07 11:40:00,180.55,181.49,180.55,181.47,7233.0,146.6191,147.3825,146.6191,147.3662,7233.0
2020-05-07 11:45:00,181.53,181.84,181.47,181.61,6141.0,147.4149,147.6667,147.3662,147.4799,6141.0
2020-05-07 11:50:00,181.66,182.15,181.59,182.05,11534.0,147.5205,147.9184,147.4637,147.8372,11534.0
2020-05-07 11:55:00,181.99,182.36,181.79,182.21,8454.0,147.7885,148.089,147.6261,147.9671,8454.0
2020-05-07 12:00:00,182.35,182.46,181.87,181.87,14248.0,148.0808,148.1702,147.691,147.691,14248.0
2020-05-07 12:05:00,181.87,182.12,181.54,182.05,10265.0,147.691,147.8941,147.4231,147.8372,10265.0
2020-05-07 12:10:00,182.04,182.23,181.72,181.91,9117.0,147.8291,147.9834,147.5692,147.7235,9117.0
2020-05-07 12:15:00,181.9,182.3,181.9,182.24,9866.0,147.7154,148.0402,147.7154,147.9915,9866.0
2020-05-07 12:20:00,182.27,182.48,182.0,182.09,6137.0,148.0159,148.1864,147.7966,147.8697,6137.0
2020-05-07 12:25:00,182.12,182.12,181.9,182.02,11330.0,147.8941,147.8941,147.7154,147.8129,11330.0
2020-05-07 12:30:00,181.91,182.19,181.63,181.66,5054.0,147.7235,147.9509,147.4961,147.5205,5054.0
2020-05-07 12:35:00,181.65,181.84,181.26,181.27,23779.0,147.5124,147.6667,147.1957,147.2038,23779.0
2020-05-07 12:40:00,181.26,181.31,181.02,181.12,5100.0,147.1957,147.2363,147.0008,147.082,5100.0
2020-05-07 12:45:00,181.05,181.42,181.03,181.03,13579.0,147.0251,147.3256,147.0089,147.0089,13579.0
2020-05-07 12:50:00,181.19,181.33,180.52,180.52,8048.0,147.1388,147.2525,146.5947,146.5947,8048.0
2020-05-07 12:55:00,180.51,180.85,180.43,180.85,9496.0,146.5866,146.8627,146.5217,146.8627,9496.0
2020-05-07 13:00:00,180.78,180.89,180.58,180.89,6935.0,146.8059,146.8952,146.6435,146.8952,6935.0
2020-05-07 13:05:00,180.84,181.07,180.65,180.96,9325.0,146.8546,147.0414,146.7003,146.9521,9325.0
2020-05-07 13:10:00,180.97,181.07,180.8,180.95,4378.0,146.9602,147.0414,146.8221,146.9439,4378.0
2020-05-07 13:15:00,180.97,180.97,180.54,180.55,5481.0,146.9602,146.9602,146.611,146.6191,5481.0
2020-05-07 13:20:00,180.65,180.66,180.37,180.42,8798.0,146.7003,146.7084,146.4729,146.5135,8798.0
2020-05-07 13:25:00,180.51,180.51,180.29,180.37,9349.0,146.5866,146.5866,146.408,146.4729,9349.0
2020-05-07 13:30:00,180.38,180.63,180.38,180.63,2711.0,146.4811,146.6841,146.4811,146.6841,2711.0
2020-05-07 13:35:00,180.58,180.63,180.24,180.35,5940.0,146.6435,146.6841,146.3674,146.4567,5940.0
2020-05-07 13:40:00,180.34,180.36,180.21,180.34,7900.0,146.4486,146.4648,146.343,146.4486,7900.0
2020-05-07 13:45:00,180.39,180.46,180.26,180.46,3205.0,146.4892,146.546,146.3836,146.546,3205.0
2020-05-07 13:50:00,180.41,180.48,179.91,180.05,7800.0,146.5054,146.5623,146.0994,146.2131,7800.0
2020-05-07 13:55:00,180.0,180.08,179.93,180.04,5687.0,146.1725,146.2374,146.1156,146.205,5687.0
2020-05-07 14:00:00,180.0,180.0,179.83,179.89,9472.0,146.1725,146.1725,146.0344,146.0831,9472.0
2020-05-07 14:05:00,179.84,179.94,179.49,179.58,9327.0,146.0425,146.1237,145.7583,145.8314,9327.0
2020-05-07 14:10:00,179.59,179.97,179.59,179.77,7880.0,145.8395,146.1481,145.8395,145.9857,7880.0
2020-05-07 14:15:00,179.82,179.99,179.7,179.86,5474.0,146.0263,146.1644,145.9289,146.0588,5474.0
2020-05-07 14:20:00,179.87,179.87,179.57,179.71,7638.0,146.0669,146.0669,145.8233,145.937,7638.0
2020-05-07 14:25:00,179.66,179.79,179.57,179.75,5810.0,145.8964,146.0019,145.8233,145.9695,5810.0
2020-05-07 14:30:00,179.73,179.88,179.63,179.64,7645.0,145.9532,146.075,145.872,145.8801,7645.0
2020-05-07 14:35:00,179.59,179.7,179.36,179.39,13131.0,145.8395,145.9289,145.6527,145.6771,13131.0
2020-05-07 14:40:00,179.26,179.29,178.98,179.06,12569.0,145.5715,145.5959,145.3442,145.4091,12569.0
2020-05-07 14:45:00,179.0,179.18,178.95,179.15,60560.0,145.3604,145.5066,145.3198,145.4822,60560.0
2020-05-07 14:50:00,179.12,179.47,179.0,179.4,7345.0,145.4579,145.7421,145.3604,145.6852,7345.0
2020-05-07 14:55:00,179.41,179.46,179.06,179.32,6938.0,145.6934,145.734,145.4091,145.6203,6938.0
2020-05-07 15:00:00,179.26,179.29,178.73,178.96,9722.0,145.5715,145.5959,145.1411,145.3279,9722.0
2020-05-07 15:05:00,179.21,179.45,179.21,179.34,8708.0,145.5309,145.7258,145.5309,145.6365,8708.0
2020-05-07 15:10:00,179.34,179.34,178.8,178.8,11073.0,145.6365,145.6365,145.198,145.198,11073.0
2020-05-07 15:15:00,178.8,178.8,178.07,178.45,15937.0,145.198,145.198,144.6052,144.9138,15937.0
2020-05-07 15:20:00,178.42,178.51,178.33,178.47,11325.0,144.8894,144.9625,144.8163,144.93,11325.0
2020-05-07 15:25:00,178.5,178.81,178.46,178.68,8445.0,144.9544,145.2061,144.9219,145.1005,8445.0
2020-05-07 15:30:00,178.7,178.75,177.97,178.16,20728.0,145.1168,145.1574,144.524,144.6783,20728.0
2020-05-07 15:35:00,178.17,178.4,177.9,178.08,20338.0,144.6864,144.8732,144.4671,144.6133,20338.0
2020-05-07 15:40:00,178.07,178.71,177.99,178.6,27238.0,144.6052,145.1249,144.5402,145.0356,27238.0
2020-05-07 15:45:00,178.6,178.95,178.48,178.65,20509.0,145.0356,145.3198,144.9381,145.0762,20509.0
2020-05-07 15:50:00,178.71,179.25,178.43,178.8,47507.0,145.1249,145.5634,144.8975,145.198,47507.0
2020-05-07 15:55:00,178.75,178.75,178.18,178.48,60147.0,145.1574,145.1574,144.6945,144.9381,60147.0
2020-05-08 09:30:00,180.48,180.95,179.86,180.45,35560.0,146.5623,146.9439,146.0588,146.5379,35560.0
2020-05-08 09:35:00,180.48,180.5,179.74,180.23,31552.0,146.5623,146.5785,145.9613,146.3592,31552.0
2020-05-08 09:40:00,180.17,180.37,179.82,180.05,9658.0,146.3105,146.4729,146.0263,146.2131,9658.0
2020-05-08 09:45:00,180.29,180.95,180.29,180.63,7900.0,146.408,146.9439,146.408,146.6841,7900.0
2020-05-08 09:50:00,180.79,181.16,180.66,181.15,23374.0,146.814,147.1145,146.7084,147.1064,23374.0
2020-05-08 09:55:00,181.13,181.33,180.83,180.99,11493.0,147.0901,147.2525,146.8465,146.9764,11493.0
2020-05-08 10:00:00,180.87,181.46,180.87,181.15,14083.0,146.879,147.3581,146.879,147.1064,14083.0
2020-05-08 10:05:00,181.14,181.35,180.94,181.01,13908.0,147.0982,147.2688,146.9358,146.9927,13908.0
2020-05-08 10:10:00,181.06,181.1,180.56,180.78,8152.0,147.0333,147.0657,146.6272,146.8059,8152.0
2020-05-08 10:15:00,180.74,181.0,180.56,180.88,10768.0,146.7734,146.9845,146.6272,146.8871,10768.0
2020-05-08 10:20:00,180.78,180.96,180.52,180.57,14608.0,146.8059,146.9521,146.5947,146.6354,14608.0
2020-05-08 10:25:00,180.68,180.97,180.61,180.65,12949.0,146.7247,146.9602,146.6678,146.7003,12949.0
2020-05-08 10:30:00,180.56,181.01,180.53,181.01,14447.0,146.6272,146.9927,146.6029,146.9927,14447.0
2020-05-08 10:35:00,181.01,181.35,180.83,181.25,7107.0,146.9927,147.2688,146.8465,147.1876,7107.0
2020-05-08 10:40:00,181.31,181.32,180.97,180.98,14246.0,147.2363,147.2444,146.9602,146.9683,14246.0
2020-05-08 10:45:00,180.98,181.0,180.49,180.81,24613.0,146.9683,146.9845,146.5704,146.8302,24613.0
2020-05-08 10:50:00,180.79,180.88,180.34,180.4,23075.0,146.814,146.8871,146.4486,146.4973,23075.0
2020-05-08 10:55:00,180.43,180.62,180.33,180.34,4070.0,146.5217,146.676,146.4405,146.4486,4070.0
2020-05-08 11:00:00,180.39,180.39,179.89,180.03,7350.0,146.4892,146.4892,146.0831,146.1968,7350.0
2020-05-08 11:05:00,179.98,180.43,179.94,180.35,6554.0,146.1562,146.5217,146.1237,146.4567,6554.0
2020-05-08 11:10:00,180.27,180.45,180.11,180.29,7058.0,146.3917,146.5379,146.2618,146.408,7058.0
2020-05-08 11:15:00,180.35,180.55,180.27,180.45,11897.0,146.4567,146.6191,146.3917,146.5379,11897.0
2020-05-08 11:20:00,180.46,180.78,180.35,180.68,17300.0,146.546,146.8059,146.4567,146.7247,17300.0
2020-05-08 11:25:00,180.73,180.94,180.5,180.54,9028.0,146.7653,146.9358,146.5785,146.611,9028.0
2020-05-08 11:30:00,180.62,180.83,180.53,180.53,3533.0,146.676,146.8465,146.6029,146.6029,3533.0
2020-05-08 11:35:00,180.6,180.7,180.56,180.67,4451.0,146.6597,146.7409,146.6272,146.7166,4451.0
2020-05-08 11:40:00,180.64,180.86,180.64,180.7,10868.0,146.6922,146.8709,146.6922,146.7409,10868.0
2020-05-08 11:45:00,180.66,180.75,180.57,180.7,3000.0,146.7084,146.7815,146.6354,146.7409,3000.0
2020-05-08 11:50:00,180.68,180.68,180.41,180.46,5854.0,146.7247,146.7247,146.5054,146.546,5854.0
2020-05-08 11:55:00,180.4,180.67,180.4,180.46,5698.0,146.4973,146.7166,146.4973,146.546,5698.0
2020-05-08 12:00:00,180.46,180.74,180.46,180.67,3791.0,146.546,146.7734,146.546,146.7166,3791.0
2020-05-08 12:05:00,180.71,180.84,180.54,180.73,4636.0,146.749,146.8546,146.611,146.7653,4636.0
2020-05-08 12:10:00,180.67,180.84,180.51,180.84,3454.0,146.7166,146.8546,146.5866,146.8546,3454.0
2020-05-08 12:15:00,180.72,180.81,180.31,180.31,6250.0,146.7572,146.8302,146.4242,146.4242,6250.0
2020-05-08 12:20:00,180.36,180.58,180.36,180.48,4270.0,146.4648,146.6435,146.4648,146.5623,4270.0
2020-05-08 12:25:00,180.42,180.53,180.41,180.5,2400.0,146.5135,146.6029,146.5054,146.5785,2400.0
2020-05-08 12:30:00,180.51,180.56,180.4,180.42,4767.0,146.5866,146.6272,146.4973,146.5135,4767.0
2020-05-08 12:35:00,180.45,180.45,180.26,180.3,5047.0,146.5379,146.5379,146.3836,146.4161,5047.0
2020-05-08 12:40:00,180.46,180.49,180.38,180.44,3032.0,146.546,146.5704,146.4811,146.5298,3032.0
2020-05-08 12:45:00,180.44,180.52,180.34,180.48,2237.0,146.5298,146.5947,146.4486,146.5623,2237.0
2020-05-08 12:50:00,180.38,180.47,180.35,180.38,2894.0,146.4811,146.5541,146.4567,146.4811,2894.0
2020-05-08 12:55:00,180.45,180.51,180.32,180.47,5033.0,146.5379,146.5866,146.4323,146.5541,5033.0
2020-05-08 13:00:00,180.43,180.51,180.38,180.48,5432.0,146.5217,146.5866,146.4811,146.5623,5432.0
2020-05-08 13:05:00,180.44,180.49,180.07,180.07,4701.0,146.5298,146.5704,146.2293,146.2293,4701.0
2020-05-08 13:10:00,180.01,180.23,179.96,180.23,3057.0,146.1806,146.3592,146.14,146.3592,3057.0
2020-05-08 13:15:00,180.17,180.17,179.93,180.08,3611.0,146.3105,146.3105,146.1156,146.2374,3611.0
2020-05-08 13:20:00,180.13,180.15,180.0,180.04,2732.0,146.278,146.2943,146.1725,146.205,2732.0
2020-05-08 13:25:00,180.08,180.4,180.03,180.38,5388.0,146.2374,146.4973,146.1968,146.4811,5388.0
2020-05-08 13:30:00,180.4,180.75,180.39,180.75,9685.0,146.4973,146.7815,146.4892,146.7815,9685.0
2020-05-08 13:35:00,180.69,180.79,180.53,180.6,4903.0,146.7328,146.814,146.6029,146.6597,4903.0
2020-05-08 13:40:00,180.58,180.58,180.19,180.38,5388.0,146.6435,146.6435,146.3268,146.4811,5388.0
2020-05-08 13:45:00,180.36,180.49,180.16,180.29,4222.0,146.4648,146.5704,146.3024,146.408,4222.0
2020-05-08 13:50:00,180.33,180.44,180.09,180.09,4811.0,146.4405,146.5298,146.2456,146.2456,4811.0
2020-05-08 13:55:00,180.09,180.32,180.07,180.21,8721.0,146.2456,146.4323,146.2293,146.343,8721.0
2020-05-08 14:00:00,180.16,180.2,179.96,180.12,6467.0,146.3024,146.3349,146.14,146.2699,6467.0
2020-05-08 14:05:00,180.2,180.36,180.1,180.23,5289.0,146.3349,146.4648,146.2537,146.3592,5289.0
2020-05-08 14:10:00,180.23,180.27,180.14,180.23,6253.0,146.3592,146.3917,146.2862,146.3592,6253.0
2020-05-08 14:15:00,180.33,180.52,180.27,180.42,6301.0,146.4405,146.5947,146.3917,146.5135,6301.0
2020-05-08 14:20:00,180.43,180.49,180.4,180.45,6602.0,146.5217,146.5704,146.4973,146.5379,6602.0
2020-05-08 14:25:00,180.48,180.49,180.11,180.23,7730.0,146.5623,146.5704,146.2618,146.3592,7730.0
2020-05-08 14:30:00,180.2,180.2,179.91,180.01,6486.0,146.3349,146.3349,146.0994,146.1806,6486.0
2020-05-08 14:35:00,179.97,180.24,179.97,180.03,18743.0,146.1481,146.3674,146.1481,146.1968,18743.0
2020-05-08 14:40:00,180.0,180.34,179.92,180.34,6285.0,146.1725,146.4486,146.1075,146.4486,6285.0
2020-05-08 14:45:00,180.35,180.45,180.19,180.45,6995.0,146.4567,146.5379,146.3268,146.5379,6995.0
2020-05-08 14:50:00,180.44,180.44,180.21,180.25,6171.0,146.5298,146.5298,146.343,146.3755,6171.0
2020-05-08 14:55:00,180.19,180.25,180.02,180.02,13772.0,146.3268,146.3755,146.1887,146.1887,13772.0
2020-05-08 15:00:00,180.02,180.53,180.01,180.53,9082.0,146.1887,146.6029,146.1806,146.6029,9082.0
2020-05-08 15:05:00,180.45,180.77,180.41,180.68,13225.0,146.5379,146.7978,146.5054,146.7247,13225.0
2020-05-08 15:10:00,180.74,180.82,180.58,180.82,8644.0,146.7734,146.8384,146.6435,146.8384,8644.0
2020-05-08 15:15:00,180.83,180.83,180.55,180.61,16441.0,146.8465,146.8465,146.6191,146.6678,16441.0
2020-05-08 15:20:00,180.64,180.88,180.58,180.74,7119.0,146.6922,146.8871,146.6435,146.7734,7119.0
2020-05-08 15:25:00,180.74,180.78,180.62,180.75,9445.0,146.7734,146.8059,146.676,146.7815,9445.0
2020-05-08 15:30:00,180.75,180.8,180.13,180.34,24678.0,146.7815,146.8221,146.278,146.4486,24678.0
2020-05-08 15:35:00,180.26,180.58,180.26,180.54,7602.0,146.3836,146.6435,146.3836,146.611,7602.0
2020-05-08 15:40:00,180.58,180.7,180.46,180.46,22945.0,146.6435,146.7409,146.546,146.546,22945.0
2020-05-08 15:45:00,180.42,180.93,180.02,180.88,23530.0,146.5135,146.9277,146.1887,146.8871,23530.0
2020-05-08 15:50:00,180.89,181.8,180.89,181.63,44512.0,146.8952,147.6342,146.8952,147.4961,44512.0
2020-05-08 15:55:00,181.68,181.81,181.33,181.54,64588.0,147.5367,147.6423,147.2525,147.4231,64588.0
2020-05-11 09:30:00,178.97,181.0,178.38,180.7,37724.0,145.336,146.9845,144.8569,146.7409,37724.0
2020-05-11 09:35:00,180.75,182.82,180.5,182.27,24961.0,146.7815,148.4625,146.5785,148.0159,24961.0
2020-05-11 09:40:00,182.45,183.02,182.33,182.79,7899.0,148.162,148.6249,148.0646,148.4381,7899.0
2020-05-11 09:45:00,182.94,183.73,182.94,183.58,14020.0,148.56,149.2015,148.56,149.0797,14020.0
2020-05-11 09:50:00,183.68,183.76,183.22,183.41,31369.0,149.1609,149.2259,148.7873,148.9416,31369.0
2020-05-11 09:55:00,183.45,183.88,183.34,183.62,33543.0,148.9741,149.3233,148.8848,149.1122,33543.0
2020-05-11 10:00:00,183.63,183.96,182.27,183.33,25439.0,149.1203,149.3883,148.0159,148.8767,25439.0
2020-05-11 10:05:00,183.31,183.94,183.13,183.58,13082.0,148.8604,149.372,148.7142,149.0797,13082.0
2020-05-11 10:10:00,183.53,183.82,183.39,183.55,13718.0,149.0391,149.2746,148.9254,149.0553,13718.0
2020-05-11 10:15:00,183.42,183.51,182.86,183.01,14891.0,148.9497,149.0228,148.495,148.6168,14891.0
2020-05-11 10:20:00,183.22,183.77,183.2,183.35,19967.0,148.7873,149.234,148.7711,148.8929,19967.0
2020-05-11 10:25:00,183.34,183.77,183.15,183.5,11569.0,148.8848,149.234,148.7305,149.0147,11569.0
2020-05-11 10:30:00,183.35,183.68,183.29,183.64,8843.0,148.8929,149.1609,148.8442,149.1284,8843.0
2020-05-11 10:35:00,183.6,183.82,183.4,183.7,9569.0,149.0959,149.2746,148.9335,149.1771,9569.0
2020-05-11 10:40:00,183.7,184.16,183.68,184.0,45745.0,149.1771,149.5507,149.1609,149.4207,45745.0
2020-05-11 10:45:00,183.95,184.48,183.88,184.45,32958.0,149.3801,149.8105,149.3233,149.7862,32958.0
2020-05-11 10:50:00,184.41,184.41,183.91,184.08,19543.0,149.7537,149.7537,149.3477,149.4857,19543.0
2020-05-11 10:55:00,184.06,184.34,183.91,184.12,18135.0,149.4695,149.6969,149.3477,149.5182,18135.0
2020-05-11 11:00:00,184.09,184.3,183.98,184.18,8300.0,149.4938,149.6644,149.4045,149.5669,8300.0
2020-05-11 11:05:00,184.23,184.31,183.92,184.09,11246.0,149.6075,149.6725,149.3558,149.4938,11246.0
2020-05-11 11:10:00,184.17,184.81,184.17,184.74,18607.0,149.5588,150.0785,149.5588,150.0217,18607.0
2020-05-11 11:15:00,184.81,184.81,184.57,184.57,7284.0,150.0785,150.0785,149.8836,149.8836,7284.0
2020-05-11 11:20:00,184.41,184.5,184.01,184.23,10426.0,149.7537,149.8268,149.4289,149.6075,10426.0
2020-05-11 11:25:00,184.19,184.6,184.17,184.32,12995.0,149.575,149.908,149.5588,149.6806,12995.0
2020-05-11 11:30:00,184.32,184.86,184.32,184.73,8583.0,149.6806,150.1191,149.6806,150.0136,8583.0
2020-05-11 11:35:00,184.6,184.72,184.29,184.29,4529.0,149.908,150.0054,149.6562,149.6562,4529.0
2020-05-11 11:40:00,184.18,184.39,184.17,184.24,4949.0,149.5669,149.7375,149.5588,149.6156,4949.0
2020-05-11 11:45:00,184.22,184.56,184.19,184.51,4180.0,149.5994,149.8755,149.575,149.8349,4180.0
2020-05-11 11:50:00,184.57,184.57,184.29,184.52,7526.0,149.8836,149.8836,149.6562,149.843,7526.0
2020-05-11 11:55:00,184.61,184.65,184.46,184.55,9294.0,149.9161,149.9486,149.7943,149.8674,9294.0
2020-05-11 12:00:00,184.58,184.58,184.21,184.5,9249.0,149.8917,149.8917,149.5913,149.8268,9249.0
2020-05-11 12:05:00,184.46,184.46,184.18,184.22,8556.0,149.7943,149.7943,149.5669,149.5994,8556.0
2020-05-11 12:10:00,184.27,184.4,184.18,184.28,2901.0,149.64,149.7456,149.5669,149.6481,2901.0
2020-05-11 12:15:00,184.35,184.6,184.25,184.58,8057.0,149.705,149.908,149.6238,149.8917,8057.0
2020-05-11 12:20:00,184.54,184.74,184.4,184.55,9700.0,149.8593,150.0217,149.7456,149.8674,9700.0
2020-05-11 12:25:00,184.47,184.69,184.45,184.66,6129.0,149.8024,149.9811,149.7862,149.9567,6129.0
2020-05-11 12:30:00,184.52,184.62,184.38,184.5,4800.0,149.843,149.9242,149.7293,149.8268,4800.0
2020-05-11 12:35:00,184.5,184.54,184.31,184.31,7775.0,149.8268,149.8593,149.6725,149.6725,7775.0
2020-05-11 12:40:00,184.36,184.53,184.27,184.53,5500.0,149.7131,149.8511,149.64,149.8511,5500.0
2020-05-11 12:45:00,184.53,184.53,184.16,184.2,4000.0,149.8511,149.8511,149.5507,149.5832,4000.0
2020-05-11 12:50:00,184.23,184.42,184.18,184.38,2532.0,149.6075,149.7618,149.5669,149.7293,2532.0
2020-05-11 12:55:00,184.48,184.59,184.4,184.49,4879.0,149.8105,149.8999,149.7456,149.8187,4879.0
2020-05-11 13:00:00,184.43,184.62,184.39,184.5,4125.0,149.7699,149.9242,149.7375,149.8268,4125.0
2020-05-11 13:05:00,184.43,184.95,184.43,184.94,5429.0,149.7699,150.1922,149.7699,150.1841,5429.0
2020-05-11 13:10:00,184.9,184.9,184.73,184.79,4406.0,150.1516,150.1516,150.0136,150.0623,4406.0
2020-05-11 13:15:00,184.82,184.9,184.73,184.9,5500.0,150.0866,150.1516,150.0136,150.1516,5500.0
2020-05-11 13:20:00,184.9,184.93,184.82,184.88,3230.0,150.1516,150.176,150.0866,150.1354,3230.0
2020-05-11 13:25:00,184.87,184.98,184.72,184.72,6014.0,150.1272,150.2166,150.0054,150.0054,6014.0
2020-05-11 13:30:00,184.78,184.93,184.76,184.88,2733.0,150.0542,150.176,150.0379,150.1354,2733.0
2020-05-11 13:35:00,184.92,185.11,184.85,185.1,10569.0,150.1679,150.3221,150.111,150.314,10569.0
2020-05-11 13:40:00,185.06,185.06,184.68,184.69,5200.0,150.2815,150.2815,149.973,149.9811,5200.0
2020-05-11 13:45:00,184.72,184.78,184.59,184.66,3651.0,150.0054,150.0542,149.8999,149.9567,3651.0
2020-05-11 13:50:00,184.68,184.68,184.4,184.66,4307.0,149.973,149.973,149.7456,149.9567,4307.0
2020-05-11 13:55:00,184.64,184.75,184.52,184.52,7316.0,149.9405,150.0298,149.843,149.843,7316.0
2020-05-11 14:00:00,184.55,184.61,184.0,184.16,10308.0,149.8674,149.9161,149.4207,149.5507,10308.0
2020-05-11 14:05:00,183.96,184.14,183.9,183.99,6189.0,149.3883,149.5344,149.3395,149.4126,6189.0
2020-05-11 14:10:00,184.04,184.04,183.66,183.82,9014.0,149.4532,149.4532,149.1446,149.2746,9014.0
2020-05-11 14:15:00,183.78,183.89,183.62,183.89,6136.0,149.2421,149.3314,149.1122,149.3314,6136.0
2020-05-11 14:20:00,183.85,183.93,183.81,183.93,3027.0,149.2989,149.3639,149.2665,149.3639,3027.0
2020-05-11 14:25:00,183.88,183.88,183.28,183.7,11239.0,149.3233,149.3233,148.8361,149.1771,11239.0
2020-05-11 14:30:00,183.82,184.21,183.8,184.17,5461.0,149.2746,149.5913,149.2583,149.5588,5461.0
2020-05-11 14:35:00,184.13,184.19,184.02,184.06,6319.0,149.5263,149.575,149.437,149.4695,6319.0
2020-05-11 14:40:00,184.11,184.28,184.01,184.24,6384.0,149.5101,149.6481,149.4289,149.6156,6384.0
2020-05-11 14:45:00,184.22,184.3,184.1,184.3,3227.0,149.5994,149.6644,149.502,149.6644,3227.0
2020-05-11 14:50:00,184.27,184.52,184.23,184.5,5321.0,149.64,149.843,149.6075,149.8268,5321.0
2020-05-11 14:55:00,184.52,184.61,184.45,184.55,8241.0,149.843,149.9161,149.7862,149.8674,8241.0
2020-05-11 15:00:00,184.58,184.9,184.56,184.89,8856.0,149.8917,150.1516,149.8755,150.1435,8856.0
2020-05-11 15:05:00,184.84,184.9,184.68,184.8,7995.0,150.1029,150.1516,149.973,150.0704,7995.0
2020-05-11 15:10:00,184.83,184.86,184.54,184.79,10611.0,150.0948,150.1191,149.8593,150.0623,10611.0
2020-05-11 15:15:00,184.79,184.79,184.35,184.53,6185.0,150.0623,150.0623,149.705,149.8511,6185.0
2020-05-11 15:20:00,184.57,184.64,184.38,184.44,6198.0,149.8836,149.9405,149.7293,149.7781,6198.0
2020-05-11 15:25:00,184.29,184.45,184.26,184.45,5075.0,149.6562,149.7862,149.6319,149.7862,5075.0
2020-05-11 15:30:00,184.37,184.53,184.09,184.25,9997.0,149.7212,149.8511,149.4938,149.6238,9997.0
2020-05-11 15:35:00,184.19,184.38,184.16,184.34,9600.0,149.575,149.7293,149.5507,149.6969,9600.0
2020-05-11 15:40:00,184.33,184.43,184.15,184.39,11742.0,149.6887,149.7699,149.5426,149.7375,11742.0
2020-05-11 15:45:00,184.4,184.51,184.31,184.45,15012.0,149.7456,149.8349,149.6725,149.7862,15012.0
2020-05-11 15:50:00,184.41,184.44,184.02,184.43,24719.0,149.7537,149.7781,149.437,149.7699,24719.0
2020-05-11 15:55:00,184.43,184.84,184.03,184.32,123128.0,149.7699,150.1029,149.4451,149.6806,123128.0
2020-05-12 09:30:00,185.63,186.4,184.6,186.16,27054.0,150.7444,151.3697,149.908,151.1748,27054.0
2020-05-12 09:35:00,186.2,186.22,183.64,183.64,20569.0,151.2073,151.2235,149.1284,149.1284,20569.0
2020-05-12 09:40:00,183.86,183.95,181.81,182.0,25452.0,149.3071,149.3801,147.6423,147.7966,25452.0
2020-05-12 09:45:00,181.96,182.42,181.08,182.27,14593.0,147.7641,148.1377,147.0495,148.0159,14593.0
2020-05-12 09:50:00,182.15,182.22,181.69,182.06,7455.0,147.9184,147.9753,147.5449,147.8453,7455.0
2020-05-12 09:55:00,181.95,181.96,181.29,181.38,16705.0,147.756,147.7641,147.22,147.2931,16705.0
2020-05-12 10:00:00,181.35,182.01,181.35,181.71,14215.0,147.2688,147.8047,147.2688,147.5611,14215.0
2020-05-12 10:05:00,181.72,182.12,181.34,182.05,7250.0,147.5692,147.8941,147.2606,147.8372,7250.0
2020-05-12 10:10:00,182.04,182.31,181.9,182.17,3601.0,147.8291,148.0484,147.7154,147.9347,3601.0
2020-05-12 10:15:00,182.19,182.31,181.67,181.92,4362.0,147.9509,148.0484,147.5286,147.7316,4362.0
2020-05-12 10:20:00,181.88,181.93,181.18,181.57,22193.0,147.6992,147.7398,147.1307,147.4474,22193.0
2020-05-12 10:25:00,181.59,181.72,181.23,181.31,4021.0,147.4637,147.5692,147.1713,147.2363,4021.0
2020-05-12 10:30:00,181.37,181.51,181.27,181.28,6458.0,147.285,147.3987,147.2038,147.2119,6458.0
2020-05-12 10:35:00,181.36,181.54,181.19,181.19,4841.0,147.2769,147.4231,147.1388,147.1388,4841.0
2020-05-12 10:40:00,181.22,181.26,180.89,180.9,6953.0,147.1632,147.1957,146.8952,146.9033,6953.0
2020-05-12 10:45:00,180.85,181.28,180.81,180.97,3586.0,146.8627,147.2119,146.8302,146.9602,3586.0
2020-05-12 10:50:00,180.85,181.4,180.82,181.27,5265.0,146.8627,147.3094,146.8384,147.2038,5265.0
2020-05-12 10:55:00,181.26,181.53,181.23,181.42,2900.0,147.1957,147.4149,147.1713,147.3256,2900.0
2020-05-12 11:00:00,181.48,181.77,181.4,181.72,13726.0,147.3743,147.6098,147.3094,147.5692,13726.0
2020-05-12 11:05:00,181.74,182.0,181.68,181.73,15807.0,147.5855,147.7966,147.5367,147.5774,15807.0
2020-05-12 11:10:00,181.76,181.92,181.52,181.57,11306.0,147.6017,147.7316,147.4068,147.4474,11306.0
2020-05-12 11:15:00,181.59,181.65,181.2,181.2,8468.0,147.4637,147.5124,147.147,147.147,8468.0
2020-05-12 11:20:00,181.11,181.5,180.89,180.92,15449.0,147.0739,147.3906,146.8952,146.9196,15449.0
2020-05-12 11:25:00,180.95,181.09,180.75,181.01,6547.0,146.9439,147.0576,146.7815,146.9927,6547.0
2020-05-12 11:30:00,180.95,181.11,180.68,180.72,4269.0,146.9439,147.0739,146.7247,146.7572,4269.0
2020-05-12 11:35:00,180.69,180.9,180.24,180.24,17979.0,146.7328,146.9033,146.3674,146.3674,17979.0
2020-05-12 11:40:00,180.15,180.2,180.07,180.11,11293.0,146.2943,146.3349,146.2293,146.2618,11293.0
2020-05-12 11:45:00,180.11,180.5,180.0,180.21,16794.0,146.2618,146.5785,146.1725,146.343,16794.0
2020-05-12 11:50:00,180.27,180.53,180.27,180.34,3953.0,146.3917,146.6029,146.3917,146.4486,3953.0
2020-05-12 11:55:00,180.31,180.66,180.31,180.61,4624.0,146.4242,146.7084,146.4242,146.6678,4624.0
2020-05-12 12:00:00,180.59,181.02,180.49,180.94,6029.0,146.6516,147.0008,146.5704,146.9358,6029.0
2020-05-12 12:05:00,180.95,181.02,180.83,181.0,7478.0,146.9439,147.0008,146.8465,146.9845,7478.0
2020-05-12 12:10:00,180.93,181.13,180.9,181.13,9597.0,146.9277,147.0901,146.9033,147.0901,9597.0
2020-05-12 12:15:00,181.16,181.24,181.04,181.16,8339.0,147.1145,147.1794,147.017,147.1145,8339.0
2020-05-12 12:20:00,181.2,181.25,180.96,181.25,11657.0,147.147,147.1876,146.9521,147.1876,11657.0
2020-05-12 12:25:00,181.17,181.5,181.14,181.45,6959.0,147.1226,147.3906,147.0982,147.35,6959.0
2020-05-12 12:30:00,181.35,181.54,181.22,181.25,6154.0,147.2688,147.4231,147.1632,147.1876,6154.0
2020-05-12 12:35:00,181.2,181.5,181.17,181.21,10280.0,147.147,147.3906,147.1226,147.1551,10280.0
2020-05-12 12:40:00,181.19,181.21,180.76,180.85,11858.0,147.1388,147.1551,146.7896,146.8627,11858.0
2020-05-12 12:45:00,180.9,181.09,180.89,181.09,4646.0,146.9033,147.0576,146.8952,147.0576,4646.0
2020-05-12 12:50:00,180.97,181.05,180.8,181.04,4534.0,146.9602,147.0251,146.8221,147.017,4534.0
2020-05-12 12:55:00,180.98,181.28,180.98,181.2,3052.0,146.9683,147.2119,146.9683,147.147,3052.0
2020-05-12 13:00:00,181.21,181.25,180.93,181.14,7782.0,147.1551,147.1876,146.9277,147.0982,7782.0
2020-05-12 13:05:00,181.18,181.35,181.12,181.25,4645.0,147.1307,147.2688,147.082,147.1876,4645.0
2020-05-12 13:10:00,181.2,181.2,180.89,180.98,7240.0,147.147,147.147,146.8952,146.9683,7240.0
2020-05-12 13:15:00,180.91,181.0,180.77,180.95,6764.0,146.9115,146.9845,146.7978,146.9439,6764.0
2020-05-12 13:20:00,180.86,181.05,180.62,180.62,7638.0,146.8709,147.0251,146.676,146.676,7638.0
2020-05-12 13:25:00,180.64,180.89,180.64,180.73,6125.0,146.6922,146.8952,146.6922,146.7653,6125.0
2020-05-12 13:30:00,180.83,180.96,180.73,180.86,11270.0,146.8465,146.9521,146.7653,146.8709,11270.0
2020-05-12 13:35:00,180.85,180.99,180.7,180.92,14331.0,146.8627,146.9764,146.7409,146.9196,14331.0
2020-05-12 13:40:00,180.86,180.87,180.64,180.74,3060.0,146.8709,146.879,146.6922,146.7734,3060.0
2020-05-12 13:45:00,180.77,180.97,180.73,180.95,1909.0,146.7978,146.9602,146.7653,146.9439,1909.0
2020-05-12 13:50:00,180.82,180.86,180.66,180.83,4762.0,146.8384,146.8709,146.7084,146.8465,4762.0
2020-05-12 13:55:00,180.73,181.04,180.62,181.04,5279.0,146.7653,147.017,146.676,147.017,5279.0
2020-05-12 14:00:00,181.06,181.18,180.9,181.02,5998.0,147.0333,147.1307,146.9033,147.0008,5998.0
2020-05-12 14:05:00,181.21,181.22,180.8,180.86,8015.0,147.1551,147.1632,146.8221,146.8709,8015.0
2020-05-12 14:10:00,180.86,180.87,180.69,180.8,3687.0,146.8709,146.879,146.7328,146.8221,3687.0
2020-05-12 14:15:00,180.85,180.97,180.7,180.86,2245.0,146.8627,146.9602,146.7409,146.8709,2245.0
2020-05-12 14:20:00,180.87,180.94,180.72,180.84,6283.0,146.879,146.9358,146.7572,146.8546,6283.0
2020-05-12 14:25:00,180.8,180.88,180.72,180.8,4705.0,146.8221,146.8871,146.7572,146.8221,4705.0
2020-05-12 14:30:00,180.82,180.82,180.52,180.69,5931.0,146.8384,146.8384,146.5947,146.7328,5931.0
2020-05-12 14:35:00,180.66,180.89,180.48,180.85,13962.0,146.7084,146.8952,146.5623,146.8627,13962.0
2020-05-12 14:40:00,180.84,181.0,180.61,181.0,9705.0,146.8546,146.9845,146.6678,146.9845,9705.0
2020-05-12 14:45:00,180.99,181.09,180.82,181.03,4466.0,146.9764,147.0576,146.8384,147.0089,4466.0
2020-05-12 14:50:00,181.08,181.54,181.08,181.54,6412.0,147.0495,147.4231,147.0495,147.4231,6412.0
2020-05-12 14:55:00,181.45,181.6,181.35,181.47,13926.0,147.35,147.4718,147.2688,147.3662,13926.0
2020-05-12 15:00:00,181.41,181.55,180.95,181.26,16138.0,147.3175,147.4312,146.9439,147.1957,16138.0
2020-05-12 15:05:00,181.22,181.33,181.04,181.18,14130.0,147.1632,147.2525,147.017,147.1307,14130.0
2020-05-12 15:10:00,181.2,181.33,180.83,180.88,13634.0,147.147,147.2525,146.8465,146.8871,13634.0
2020-05-12 15:15:00,180.89,181.1,180.74,180.97,11670.0,146.8952,147.0657,146.7734,146.9602,11670.0
2020-05-12 15:20:00,180.97,181.5,180.96,181.02,15574.0,146.9602,147.3906,146.9521,147.0008,15574.0
2020-05-12 15:25:00,180.98,181.62,180.96,181.4,30447.0,146.9683,147.488,146.9521,147.3094,30447.0
2020-05-12 15:30:00,181.41,181.44,180.78,180.93,10025.0,147.3175,147.3419,146.8059,146.9277,10025.0
2020-05-12 15:35:00,180.84,180.87,180.35,180.58,10647.0,146.8546,146.879,146.4567,146.6435,10647.0
2020-05-12 15:40:00,180.48,180.48,179.79,179.85,21909.0,146.5623,146.5623,146.0019,146.0507,21909.0
2020-05-12 15:45:00,179.8,180.01,179.33,179.34,25213.0,146.0101,146.1806,145.6284,145.6365,25213.0
2020-05-12 15:50:00,179.24,179.67,179.14,179.65,41813.0,145.5553,145.9045,145.4741,145.8882,41813.0
2020-05-12 15:55:00,179.64,179.99,179.14,179.2,69031.0,145.8801,146.1644,145.4741,145.5228,69031.0
2020-05-13 09:30:00,176.24,177.79,175.25,176.14,67996.0,143.1191,144.3778,142.3151,143.0379,67996.0
2020-05-13 09:35:00,176.17,176.2,174.45,176.07,34788.0,143.0622,143.0866,141.6655,142.981,34788.0
2020-05-13 09:40:00,175.99,176.21,175.51,175.65,28521.0,142.9161,143.0947,142.5263,142.64,28521.0
2020-05-13 09:45:00,175.54,176.74,175.5,176.17,43640.0,142.5506,143.5251,142.5182,143.0622,43640.0
2020-05-13 09:50:00,176.16,176.28,175.48,175.75,25882.0,143.0541,143.1516,142.5019,142.7212,25882.0
2020-05-13 09:55:00,175.89,176.63,175.89,176.56,8579.0,142.8349,143.4358,142.8349,143.379,8579.0
2020-05-13 10:00:00,176.55,177.1,176.31,176.77,13816.0,143.3708,143.8175,143.1759,143.5495,13816.0
2020-05-13 10:05:00,176.79,177.08,176.55,176.82,9527.0,143.5657,143.8012,143.3708,143.5901,9527.0
2020-05-13 10:10:00,176.96,177.06,176.59,176.95,27292.0,143.7038,143.785,143.4033,143.6957,27292.0
2020-05-13 10:15:00,176.95,177.85,176.92,177.65,13201.0,143.6957,144.4265,143.6713,144.2641,13201.0
2020-05-13 10:20:00,177.7,177.83,177.22,177.3,4889.0,144.3047,144.4103,143.9149,143.9799,4889.0
2020-05-13 10:25:00,177.34,178.54,177.32,178.54,6825.0,144.0124,144.9869,143.9961,144.9869,6825.0
2020-05-13 10:30:00,178.46,179.06,178.34,178.49,15379.0,144.9219,145.4091,144.8244,144.9462,15379.0
2020-05-13 10:35:00,178.6,178.86,178.19,178.3,9773.0,145.0356,145.2467,144.7026,144.792,9773.0
2020-05-13 10:40:00,178.34,178.6,178.25,178.28,8831.0,144.8244,145.0356,144.7513,144.7757,8831.0
2020-05-13 10:45:00,178.28,178.49,178.18,178.26,6436.0,144.7757,144.9462,144.6945,144.7595,6436.0
2020-05-13 10:50:00,178.25,178.55,178.2,178.31,6577.0,144.7513,144.995,144.7107,144.8001,6577.0
2020-05-13 10:55:00,178.31,178.65,177.94,177.97,10487.0,144.8001,145.0762,144.4996,144.524,10487.0
2020-05-13 11:00:00,178.05,178.09,177.03,177.16,19862.0,144.5889,144.6214,143.7606,143.8662,19862.0
2020-05-13 11:05:00,177.17,178.14,176.96,178.03,14778.0,143.8743,144.662,143.7038,144.5727,14778.0
2020-05-13 11:10:00,178.08,178.85,178.05,178.81,11378.0,144.6133,145.2386,144.5889,145.2061,11378.0
2020-05-13 11:15:00,178.86,178.99,178.41,178.49,10109.0,145.2467,145.3523,144.8813,144.9462,10109.0
2020-05-13 11:20:00,178.4,178.64,177.94,177.99,11633.0,144.8732,145.0681,144.4996,144.5402,11633.0
2020-05-13 11:25:00,177.99,178.2,177.82,178.08,11800.0,144.5402,144.7107,144.4022,144.6133,11800.0
2020-05-13 11:30:00,178.08,178.09,177.57,177.58,9477.0,144.6133,144.6214,144.1991,144.2073,9477.0
2020-05-13 11:35:00,177.53,177.53,177.03,177.04,8414.0,144.1667,144.1667,143.7606,143.7687,8414.0
2020-05-13 11:40:00,177.08,177.21,176.89,176.97,5197.0,143.8012,143.9068,143.6469,143.7119,5197.0
2020-05-13 11:45:00,177.0,177.12,176.76,177.01,6862.0,143.7363,143.8337,143.5414,143.7444,6862.0
2020-05-13 11:50:00,177.15,177.32,176.8,176.8,14937.0,143.8581,143.9961,143.5738,143.5738,14937.0
2020-05-13 11:55:00,176.79,177.07,176.62,177.04,7700.0,143.5657,143.7931,143.4277,143.7687,7700.0
2020-05-13 12:00:00,177.1,177.21,176.76,176.76,10532.0,143.8175,143.9068,143.5414,143.5414,10532.0
2020-05-13 12:05:00,176.67,177.13,176.64,176.72,8535.0,143.4683,143.8418,143.4439,143.5089,8535.0
2020-05-13 12:10:00,176.79,177.24,176.67,176.95,9017.0,143.5657,143.9312,143.4683,143.6957,9017.0
2020-05-13 12:15:00,176.92,177.09,176.74,176.79,7682.0,143.6713,143.8093,143.5251,143.5657,7682.0
2020-05-13 12:20:00,176.79,177.54,176.79,177.54,7861.0,143.5657,144.1748,143.5657,144.1748,7861.0
2020-05-13 12:25:00,177.48,177.72,177.27,177.67,7125.0,144.1261,144.321,143.9555,144.2803,7125.0
2020-05-13 12:30:00,177.61,177.93,177.43,177.78,10529.0,144.2316,144.4915,144.0855,144.3697,10529.0
2020-05-13 12:35:00,177.81,178.04,177.64,177.9,5895.0,144.394,144.5808,144.256,144.4671,5895.0
2020-05-13 12:40:00,177.89,177.89,177.27,177.42,10772.0,144.459,144.459,143.9555,144.0773,10772.0
2020-05-13 12:45:00,177.46,178.15,177.46,178.09,17078.0,144.1098,144.6701,144.1098,144.6214,17078.0
2020-05-13 12:50:00,178.04,178.52,178.04,178.37,12997.0,144.5808,144.9706,144.5808,144.8488,12997.0
2020-05-13 12:55:00,178.44,178.68,178.3,178.63,4551.0,144.9056,145.1005,144.792,145.0599,4551.0
2020-05-13 13:00:00,178.65,178.65,178.24,178.28,7615.0,145.0762,145.0762,144.7432,144.7757,7615.0
2020-05-13 13:05:00,178.29,178.33,177.81,177.99,6373.0,144.7838,144.8163,144.394,144.5402,6373.0
2020-05-13 13:10:00,178.12,178.57,178.12,178.34,7502.0,144.6458,145.0112,144.6458,144.8244,7502.0
2020-05-13 13:15:00,178.3,178.7,178.01,178.42,9897.0,144.792,145.1168,144.5565,144.8894,9897.0
2020-05-13 13:20:00,178.37,178.39,178.04,178.06,7230.0,144.8488,144.865,144.5808,144.5971,7230.0
2020-05-13 13:25:00,178.01,178.01,177.57,177.58,7511.0,144.5565,144.5565,144.1991,144.2073,7511.0
2020-05-13 13:30:00,177.52,177.84,177.35,177.35,10936.0,144.1585,144.4184,144.0205,144.0205,10936.0
2020-05-13 13:35:00,177.44,177.87,177.42,177.87,6743.0,144.0936,144.4428,144.0773,144.4428,6743.0
2020-05-13 13:40:00,177.99,178.23,177.65,178.23,5319.0,144.5402,144.7351,144.2641,144.7351,5319.0
2020-05-13 13:45:00,178.11,178.2,178.04,178.17,3503.0,144.6377,144.7107,144.5808,144.6864,3503.0
2020-05-13 13:50:00,178.28,178.37,178.18,178.28,5973.0,144.7757,144.8488,144.6945,144.7757,5973.0
2020-05-13 13:55:00,178.23,178.33,178.13,178.33,3749.0,144.7351,144.8163,144.6539,144.8163,3749.0
2020-05-13 14:00:00,178.25,178.34,177.89,177.98,7873.0,144.7513,144.8244,144.459,144.5321,7873.0
2020-05-13 14:05:00,178.03,178.36,177.96,178.33,3130.0,144.5727,144.8407,144.5158,144.8163,3130.0
2020-05-13 14:10:00,178.28,178.66,178.27,178.63,5037.0,144.7757,145.0843,144.7676,145.0599,5037.0
2020-05-13 14:15:00,178.49,178.92,178.42,178.69,6355.0,144.9462,145.2954,144.8894,145.1087,6355.0
2020-05-13 14:20:00,178.55,178.78,178.51,178.59,5669.0,144.995,145.1817,144.9625,145.0275,5669.0
2020-05-13 14:25:00,178.65,178.72,178.4,178.45,7072.0,145.0762,145.133,144.8732,144.9138,7072.0
2020-05-13 14:30:00,178.45,178.49,177.85,177.89,10954.0,144.9138,144.9462,144.4265,144.459,10954.0
2020-05-13 14:35:00,177.89,178.03,177.8,177.8,8232.0,144.459,144.5727,144.3859,144.3859,8232.0
2020-05-13 14:40:00,177.72,177.96,177.54,177.81,9755.0,144.321,144.5158,144.1748,144.394,9755.0
2020-05-13 14:45:00,177.93,178.16,177.84,178.02,5362.0,144.4915,144.6783,144.4184,144.5646,5362.0
2020-05-13 14:50:00,177.95,178.16,177.86,178.03,7860.0,144.5077,144.6783,144.4346,144.5727,7860.0
2020-05-13 14:55:00,178.05,178.09,177.7,177.71,16359.0,144.5889,144.6214,144.3047,144.3128,16359.0
2020-05-13 15:00:00,177.69,178.78,177.67,178.63,9516.0,144.2966,145.1817,144.2803,145.0599,9516.0
2020-05-13 15:05:00,178.42,178.42,178.02,178.14,5536.0,144.8894,144.8894,144.5646,144.662,5536.0
2020-05-13 15:10:00,178.2,178.4,177.91,177.99,6182.0,144.7107,144.8732,144.4752,144.5402,6182.0
2020-05-13 15:15:00,178.0,178.0,177.5,177.9,13732.0,144.5483,144.5483,144.1423,144.4671,13732.0
2020-05-13 15:20:00,177.82,177.85,176.8,176.82,11602.0,144.4022,144.4265,143.5738,143.5901,11602.0
2020-05-13 15:25:00,176.86,177.26,176.73,177.26,10371.0,143.6226,143.9474,143.517,143.9474,10371.0
2020-05-13 15:30:00,177.25,177.76,176.92,177.7,11839.0,143.9393,144.3534,143.6713,144.3047,11839.0
2020-05-13 15:35:00,177.61,177.88,177.24,177.33,14820.0,144.2316,144.4509,143.9312,144.0042,14820.0
2020-05-13 15:40:00,177.47,177.56,177.09,177.21,34564.0,144.1179,144.191,143.8093,143.9068,34564.0
2020-05-13 15:45:00,177.21,177.73,177.01,177.49,24989.0,143.9068,144.3291,143.7444,144.1342,24989.0
2020-05-13 15:50:00,177.68,178.35,177.63,177.85,20685.0,144.2885,144.8326,144.2479,144.4265,20685.0
2020-05-13 15:55:00,177.78,178.22,177.6,177.89,50100.0,144.3697,144.727,144.2235,144.459,50100.0
2020-05-14 09:30:00,176.55,177.78,176.18,177.12,26848.0,143.3708,144.3697,143.0704,143.8337,26848.0
2020-05-14 09:35:00,177.34,177.94,177.09,177.5,20068.0,144.0124,144.4996,143.8093,144.1423,20068.0
2020-05-14 09:40:00,177.43,177.92,177.09,177.7,12802.0,144.0855,144.4834,143.8093,144.3047,12802.0
2020-05-14 09:45:00,177.74,178.3,177.28,177.55,23920.0,144.3372,144.792,143.9636,144.1829,23920.0
2020-05-14 09:50:00,177.56,177.91,176.93,177.12,15731.0,144.191,144.4752,143.6794,143.8337,15731.0
2020-05-14 09:55:00,177.25,177.33,176.67,177.17,12479.0,143.9393,144.0042,143.4683,143.8743,12479.0
2020-05-14 10:00:00,177.16,177.3,176.21,176.47,10482.0,143.8662,143.9799,143.0947,143.3059,10482.0
2020-05-14 10:05:00,176.54,176.62,176.22,176.34,6627.0,143.3627,143.4277,143.1028,143.2003,6627.0
2020-05-14 10:10:00,176.33,176.74,176.21,176.21,8324.0,143.1922,143.5251,143.0947,143.0947,8324.0
2020-05-14 10:15:00,176.36,176.48,175.89,176.14,7202.0,143.2165,143.314,142.8349,143.0379,7202.0
2020-05-14 10:20:00,176.25,176.47,175.86,175.99,6900.0,143.1272,143.3059,142.8105,142.9161,6900.0
2020-05-14 10:25:00,176.01,176.45,175.71,175.81,11588.0,142.9323,143.2896,142.6887,142.7699,11588.0
2020-05-14 10:30:00,175.81,176.26,175.63,175.94,12282.0,142.7699,143.1353,142.6237,142.8755,12282.0
2020-05-14 10:35:00,175.95,176.28,175.94,176.21,16531.0,142.8836,143.1516,142.8755,143.0947,16531.0
2020-05-14 10:40:00,176.19,176.28,175.67,175.9,5635.0,143.0785,143.1516,142.6562,142.843,5635.0
2020-05-14 10:45:00,175.94,176.65,175.68,176.55,10539.0,142.8755,143.452,142.6643,143.3708,10539.0
2020-05-14 10:50:00,176.51,176.87,176.44,176.44,10628.0,143.3383,143.6307,143.2815,143.2815,10628.0
2020-05-14 10:55:00,176.45,176.55,175.87,176.17,20787.0,143.2896,143.3708,142.8186,143.0622,20787.0
2020-05-14 11:00:00,176.2,177.34,176.06,177.18,29137.0,143.0866,144.0124,142.9729,143.8824,29137.0
2020-05-14 11:05:00,177.14,177.25,176.72,176.79,18597.0,143.85,143.9393,143.5089,143.5657,18597.0
2020-05-14 11:10:00,176.79,176.88,176.36,176.43,12604.0,143.5657,143.6388,143.2165,143.2734,12604.0
2020-05-14 11:15:00,176.43,176.97,176.36,176.78,28531.0,143.2734,143.7119,143.2165,143.5576,28531.0
2020-05-14 11:20:00,176.86,177.16,176.19,176.63,19854.0,143.6226,143.8662,143.0785,143.4358,19854.0
2020-05-14 11:25:00,176.69,176.78,176.28,176.46,8427.0,143.4845,143.5576,143.1516,143.2977,8427.0
2020-05-14 11:30:00,176.48,177.01,176.41,176.96,10767.0,143.314,143.7444,143.2571,143.7038,10767.0
2020-05-14 11:35:00,176.89,177.34,176.51,176.64,10549.0,143.6469,144.0124,143.3383,143.4439,10549.0
2020-05-14 11:40:00,176.59,177.3,176.41,177.03,8933.0,143.4033,143.9799,143.2571,143.7606,8933.0
2020-05-14 11:45:00,176.98,177.76,176.95,177.54,9521.0,143.72,144.3534,143.6957,144.1748,9521.0
2020-05-14 11:50:00,177.47,178.38,177.47,178.11,14739.0,144.1179,144.8569,144.1179,144.6377,14739.0
2020-05-14 11:55:00,178.11,178.16,177.5,177.66,13568.0,144.6377,144.6783,144.1423,144.2722,13568.0
2020-05-14 12:00:00,177.68,177.99,177.29,177.76,11707.0,144.2885,144.5402,143.9718,144.3534,11707.0
2020-05-14 12:05:00,177.69,177.75,177.41,177.75,5922.0,144.2966,144.3453,144.0692,144.3453,5922.0
2020-05-14 12:10:00,177.81,178.24,177.75,177.75,7600.0,144.394,144.7432,144.3453,144.3453,7600.0
2020-05-14 12:15:00,177.84,178.34,177.73,178.26,13451.0,144.4184,144.8244,144.3291,144.7595,13451.0
2020-05-14 12:20:00,178.25,178.89,178.25,178.81,6602.0,144.7513,145.2711,144.7513,145.2061,6602.0
2020-05-14 12:25:00,178.8,178.81,178.38,178.39,10988.0,145.198,145.2061,144.8569,144.865,10988.0
2020-05-14 12:30:00,178.42,178.66,178.2,178.21,10225.0,144.8894,145.0843,144.7107,144.7189,10225.0
2020-05-14 12:35:00,178.24,178.6,178.03,178.07,12163.0,144.7432,145.0356,144.5727,144.6052,12163.0
2020-05-14 12:40:00,177.89,178.2,177.89,178.09,5717.0,144.459,144.7107,144.459,144.6214,5717.0
2020-05-14 12:45:00,178.07,178.34,178.05,178.15,10127.0,144.6052,144.8244,144.5889,144.6701,10127.0
2020-05-14 12:50:00,178.08,178.76,178.02,178.76,10571.0,144.6133,145.1655,144.5646,145.1655,10571.0
2020-05-14 12:55:00,178.74,179.06,178.52,178.71,10881.0,145.1493,145.4091,144.9706,145.1249,10881.0
2020-05-14 13:00:00,178.79,178.92,178.58,178.69,8222.0,145.1899,145.2954,145.0193,145.1087,8222.0
2020-05-14 13:05:00,178.53,178.85,178.39,178.79,9500.0,144.9787,145.2386,144.865,145.1899,9500.0
2020-05-14 13:10:00,178.79,179.14,178.69,179.13,9268.0,145.1899,145.4741,145.1087,145.466,9268.0
2020-05-14 13:15:00,179.13,179.2,178.85,179.05,7588.0,145.466,145.5228,145.2386,145.401,7588.0
2020-05-14 13:20:00,179.05,179.47,178.97,179.47,9989.0,145.401,145.7421,145.336,145.7421,9989.0
2020-05-14 13:25:00,179.47,179.82,179.42,179.75,10443.0,145.7421,146.0263,145.7015,145.9695,10443.0
2020-05-14 13:30:00,179.78,179.9,179.21,179.21,7594.0,145.9938,146.0913,145.5309,145.5309,7594.0
2020-05-14 13:35:00,179.34,179.63,179.27,179.38,8627.0,145.6365,145.872,145.5797,145.669,8627.0
2020-05-14 13:40:00,179.37,179.51,179.16,179.16,12126.0,145.6609,145.7746,145.4903,145.4903,12126.0
2020-05-14 13:45:00,179.2,179.38,179.19,179.24,5902.0,145.5228,145.669,145.5147,145.5553,5902.0
2020-05-14 13:50:00,179.3,179.6,179.25,179.47,5301.0,145.604,145.8476,145.5634,145.7421,5301.0
2020-05-14 13:55:00,179.41,179.41,178.88,179.01,4410.0,145.6934,145.6934,145.263,145.3685,4410.0
2020-05-14 14:00:00,178.94,179.0,178.52,178.61,8200.0,145.3117,145.3604,144.9706,145.0437,8200.0
2020-05-14 14:05:00,178.52,178.76,178.34,178.68,3702.0,144.9706,145.1655,144.8244,145.1005,3702.0
2020-05-14 14:10:00,178.67,178.92,178.64,178.9,4315.0,145.0924,145.2954,145.0681,145.2792,4315.0
2020-05-14 14:15:00,179.11,179.28,178.91,179.13,5505.0,145.4497,145.5878,145.2873,145.466,5505.0
2020-05-14 14:20:00,179.23,179.29,178.69,178.76,10095.0,145.5472,145.5959,145.1087,145.1655,10095.0
2020-05-14 14:25:00,178.73,178.88,178.6,178.65,8389.0,145.1411,145.263,145.0356,145.0762,8389.0
2020-05-14 14:30:00,178.71,179.0,178.47,178.49,8400.0,145.1249,145.3604,144.93,144.9462,8400.0
2020-05-14 14:35:00,178.45,178.64,178.44,178.51,4374.0,144.9138,145.0681,144.9056,144.9625,4374.0
2020-05-14 14:40:00,178.45,178.71,177.97,178.27,10168.0,144.9138,145.1249,144.524,144.7676,10168.0
2020-05-14 14:45:00,178.25,178.29,177.96,178.08,5961.0,144.7513,144.7838,144.5158,144.6133,5961.0
2020-05-14 14:50:00,178.01,178.48,177.96,178.48,5220.0,144.5565,144.9381,144.5158,144.9381,5220.0
2020-05-14 14:55:00,178.48,178.56,178.26,178.5,6881.0,144.9381,145.0031,144.7595,144.9544,6881.0
2020-05-14 15:00:00,178.43,179.02,178.38,178.96,5960.0,144.8975,145.3766,144.8569,145.3279,5960.0
2020-05-14 15:05:00,178.92,179.23,178.8,179.03,10646.0,145.2954,145.5472,145.198,145.3848,10646.0
2020-05-14 15:10:00,179.09,179.29,178.85,179.17,7930.0,145.4335,145.5959,145.2386,145.4985,7930.0
2020-05-14 15:15:00,179.11,179.26,179.0,179.22,4676.0,145.4497,145.5715,145.3604,145.5391,4676.0
2020-05-14 15:20:00,179.15,179.74,179.09,179.65,11917.0,145.4822,145.9613,145.4335,145.8882,11917.0
2020-05-14 15:25:00,179.7,179.79,179.54,179.55,7110.0,145.9289,146.0019,145.7989,145.807,7110.0
2020-05-14 15:30:00,179.62,179.79,178.93,178.98,14349.0,145.8639,146.0019,145.3036,145.3442,14349.0
2020-05-14 15:35:00,179.0,179.05,178.62,178.74,12624.0,145.3604,145.401,145.0518,145.1493,12624.0
2020-05-14 15:40:00,178.64,179.4,178.55,179.4,11964.0,145.0681,145.6852,144.995,145.6852,11964.0
2020-05-14 15:45:00,179.47,179.93,179.42,179.93,17607.0,145.7421,146.1156,145.7015,146.1156,17607.0
2020-05-14 15:50:00,179.87,180.9,179.81,180.66,60282.0,146.0669,146.9033,146.0182,146.7084,60282.0
2020-05-14 15:55:00,180.71,180.73,180.15,180.57,66063.0,146.749,146.7653,146.2943,146.6354,66063.0
2020-05-15 09:30:00,179.64,179.64,177.62,178.27,66898.0,145.8801,145.8801,144.2397,144.7676,66898.0
2020-05-15 09:35:00,178.09,179.79,177.72,179.58,10946.0,144.6214,146.0019,144.321,145.8314,10946.0
2020-05-15 09:40:00,179.79,180.11,178.84,179.58,9722.0,146.0019,146.2618,145.2305,145.8314,9722.0
2020-05-15 09:45:00,179.74,179.8,179.21,179.21,9001.0,145.9613,146.0101,145.5309,145.5309,9001.0
2020-05-15 09:50:00,179.19,179.43,179.01,179.01,8590.0,145.5147,145.7096,145.3685,145.3685,8590.0
2020-05-15 09:55:00,179.13,179.96,179.03,179.36,11434.0,145.466,146.14,145.3848,145.6527,11434.0
2020-05-15 10:00:00,179.68,180.09,179.17,179.28,10119.0,145.9126,146.2456,145.4985,145.5878,10119.0
2020-05-15 10:05:00,179.35,179.4,179.0,179.25,5911.0,145.6446,145.6852,145.3604,145.5634,5911.0
2020-05-15 10:10:00,179.29,180.16,179.23,180.11,10232.0,145.5959,146.3024,145.5472,146.2618,10232.0
2020-05-15 10:15:00,180.11,180.8,180.11,180.59,5245.0,146.2618,146.8221,146.2618,146.6516,5245.0
2020-05-15 10:20:00,180.55,180.71,179.8,179.93,8300.0,146.6191,146.749,146.0101,146.1156,8300.0
2020-05-15 10:25:00,179.93,179.94,179.33,179.52,8495.0,146.1156,146.1237,145.6284,145.7827,8495.0
2020-05-15 10:30:00,179.53,179.69,178.96,179.07,7346.0,145.7908,145.9207,145.3279,145.4172,7346.0
2020-05-15 10:35:00,178.98,179.7,178.77,179.62,4733.0,145.3442,145.9289,145.1736,145.8639,4733.0
2020-05-15 10:40:00,179.57,179.85,179.49,179.67,3614.0,145.8233,146.0507,145.7583,145.9045,3614.0
2020-05-15 10:45:00,179.54,179.81,179.43,179.68,4405.0,145.7989,146.0182,145.7096,145.9126,4405.0
2020-05-15 10:50:00,179.65,179.85,179.17,179.24,5043.0,145.8882,146.0507,145.4985,145.5553,5043.0
2020-05-15 10:55:00,179.08,179.28,178.93,179.04,7700.0,145.4254,145.5878,145.3036,145.3929,7700.0
2020-05-15 11:00:00,179.05,179.05,178.49,178.74,5613.0,145.401,145.401,144.9462,145.1493,5613.0
2020-05-15 11:05:00,178.8,179.15,178.75,179.15,12021.0,145.198,145.4822,145.1574,145.4822,12021.0
2020-05-15 11:10:00,179.16,179.64,179.15,179.4,9823.0,145.4903,145.8801,145.4822,145.6852,9823.0
2020-05-15 11:15:00,179.4,179.6,179.23,179.31,4960.0,145.6852,145.8476,145.5472,145.6121,4960.0
2020-05-15 11:20:00,179.27,179.73,179.25,179.71,5237.0,145.5797,145.9532,145.5634,145.937,5237.0
2020-05-15 11:25:00,179.66,179.87,179.5,179.79,10236.0,145.8964,146.0669,145.7664,146.0019,10236.0
2020-05-15 11:30:00,179.75,180.36,179.71,180.25,9362.0,145.9695,146.4648,145.937,146.3755,9362.0
2020-05-15 11:35:00,180.2,180.57,180.16,180.29,10647.0,146.3349,146.6354,146.3024,146.408,10647.0
2020-05-15 11:40:00,180.4,180.48,180.12,180.39,11003.0,146.4973,146.5623,146.2699,146.4892,11003.0
2020-05-15 11:45:00,180.36,181.02,180.19,180.86,7291.0,146.4648,147.0008,146.3268,146.8709,7291.0
2020-05-15 11:50:00,180.89,181.19,180.68,181.15,6394.0,146.8952,147.1388,146.7247,147.1064,6394.0
2020-05-15 11:55:00,181.25,181.49,181.09,181.35,10747.0,147.1876,147.3825,147.0576,147.2688,10747.0
2020-05-15 12:00:00,181.35,181.78,181.27,181.75,9109.0,147.2688,147.618,147.2038,147.5936,9109.0
2020-05-15 12:05:00,181.75,181.78,181.47,181.52,10100.0,147.5936,147.618,147.3662,147.4068,10100.0
2020-05-15 12:10:00,181.46,181.58,181.29,181.45,10117.0,147.3581,147.4555,147.22,147.35,10117.0
2020-05-15 12:15:00,181.39,181.95,181.26,181.83,20557.0,147.3012,147.756,147.1957,147.6586,20557.0
2020-05-15 12:20:00,181.85,181.91,181.48,181.61,5522.0,147.6748,147.7235,147.3743,147.4799,5522.0
2020-05-15 12:25:00,181.56,181.61,181.18,181.31,6339.0,147.4393,147.4799,147.1307,147.2363,6339.0
2020-05-15 12:30:00,181.29,181.37,181.01,181.36,4969.0,147.22,147.285,146.9927,147.2769,4969.0
2020-05-15 12:35:00,181.35,181.35,180.93,181.11,3849.0,147.2688,147.2688,146.9277,147.0739,3849.0
2020-05-15 12:40:00,181.16,181.59,180.95,181.01,24532.0,147.1145,147.4637,146.9439,146.9927,24532.0
2020-05-15 12:45:00,180.93,181.01,180.62,180.92,9122.0,146.9277,146.9927,146.676,146.9196,9122.0
2020-05-15 12:50:00,180.99,181.03,180.69,180.76,6590.0,146.9764,147.0089,146.7328,146.7896,6590.0
2020-05-15 12:55:00,180.76,180.85,180.45,180.59,4859.0,146.7896,146.8627,146.5379,146.6516,4859.0
2020-05-15 13:00:00,180.59,181.11,180.59,180.97,4936.0,146.6516,147.0739,146.6516,146.9602,4936.0
2020-05-15 13:05:00,180.89,181.09,180.78,180.83,6287.0,146.8952,147.0576,146.8059,146.8465,6287.0
2020-05-15 13:10:00,180.87,181.33,180.87,181.33,4627.0,146.879,147.2525,146.879,147.2525,4627.0
2020-05-15 13:15:00,181.27,181.35,181.07,181.08,5213.0,147.2038,147.2688,147.0414,147.0495,5213.0
2020-05-15 13:20:00,181.1,181.12,180.87,181.07,7184.0,147.0657,147.082,146.879,147.0414,7184.0
2020-05-15 13:25:00,181.21,181.68,181.17,181.47,8278.0,147.1551,147.5367,147.1226,147.3662,8278.0
2020-05-15 13:30:00,181.5,181.5,181.24,181.34,7813.0,147.3906,147.3906,147.1794,147.2606,7813.0
2020-05-15 13:35:00,181.4,181.61,181.13,181.46,8474.0,147.3094,147.4799,147.0901,147.3581,8474.0
2020-05-15 13:40:00,181.45,181.47,181.11,181.14,3895.0,147.35,147.3662,147.0739,147.0982,3895.0
2020-05-15 13:45:00,181.13,181.18,181.02,181.02,5469.0,147.0901,147.1307,147.0008,147.0008,5469.0
2020-05-15 13:50:00,181.07,181.46,181.07,181.46,5499.0,147.0414,147.3581,147.0414,147.3581,5499.0
2020-05-15 13:55:00,181.64,181.65,181.32,181.53,55727.0,147.5043,147.5124,147.2444,147.4149,55727.0
2020-05-15 14:00:00,181.5,181.69,181.34,181.68,11331.0,147.3906,147.5449,147.2606,147.5367,11331.0
2020-05-15 14:05:00,181.67,181.67,181.23,181.41,9342.0,147.5286,147.5286,147.1713,147.3175,9342.0
2020-05-15 14:10:00,181.36,181.47,181.29,181.38,7187.0,147.2769,147.3662,147.22,147.2931,7187.0
2020-05-15 14:15:00,181.36,181.65,181.36,181.4,4835.0,147.2769,147.5124,147.2769,147.3094,4835.0
2020-05-15 14:20:00,181.42,181.6,181.29,181.38,6989.0,147.3256,147.4718,147.22,147.2931,6989.0
2020-05-15 14:25:00,181.33,181.54,181.28,181.52,11341.0,147.2525,147.4231,147.2119,147.4068,11341.0
2020-05-15 14:30:00,181.45,181.62,181.2,181.21,8938.0,147.35,147.488,147.147,147.1551,8938.0
2020-05-15 14:35:00,181.26,181.26,180.81,181.01,2870.0,147.1957,147.1957,146.8302,146.9927,2870.0
2020-05-15 14:40:00,181.06,181.12,180.85,180.95,5000.0,147.0333,147.082,146.8627,146.9439,5000.0
2020-05-15 14:45:00,180.9,181.05,180.71,180.9,5348.0,146.9033,147.0251,146.749,146.9033,5348.0
2020-05-15 14:50:00,180.96,181.2,180.84,180.94,7042.0,146.9521,147.147,146.8546,146.9358,7042.0
2020-05-15 14:55:00,180.92,180.92,180.51,180.51,70731.0,146.9196,146.9196,146.5866,146.5866,70731.0
2020-05-15 15:00:00,180.51,180.89,180.25,180.89,14385.0,146.5866,146.8952,146.3755,146.8952,14385.0
2020-05-15 15:05:00,180.98,181.15,180.77,180.78,8472.0,146.9683,147.1064,146.7978,146.8059,8472.0
2020-05-15 15:10:00,180.7,180.75,180.29,180.7,9426.0,146.7409,146.7815,146.408,146.7409,9426.0
2020-05-15 15:15:00,180.61,180.82,180.52,180.78,5422.0,146.6678,146.8384,146.5947,146.8059,5422.0
2020-05-15 15:20:00,180.75,181.16,180.65,180.8,8614.0,146.7815,147.1145,146.7003,146.8221,8614.0
2020-05-15 15:25:00,180.74,180.95,180.59,180.64,7152.0,146.7734,146.9439,146.6516,146.6922,7152.0
2020-05-15 15:30:00,180.75,180.86,180.59,180.65,8312.0,146.7815,146.8709,146.6516,146.7003,8312.0
2020-05-15 15:35:00,180.65,180.72,180.1,180.24,7616.0,146.7003,146.7572,146.2537,146.3674,7616.0
2020-05-15 15:40:00,180.25,180.29,179.96,180.2,10880.0,146.3755,146.408,146.14,146.3349,10880.0
2020-05-15 15:45:00,180.24,180.95,180.24,180.95,14827.0,146.3674,146.9439,146.3674,146.9439,14827.0
2020-05-15 15:50:00,180.9,181.09,180.1,180.85,27341.0,146.9033,147.0576,146.2537,146.8627,27341.0
2020-05-15 15:55:00,180.87,181.14,180.77,181.08,57371.0,146.879,147.0982,146.7978,147.0495,57371.0
2020-05-18 09:30:00,185.34,185.34,183.68,184.3,30685.0,150.5089,150.5089,149.1609,149.6644,30685.0
2020-05-18 09:35:00,184.49,185.34,183.92,184.67,14991.0,149.8187,150.5089,149.3558,149.9648,14991.0
2020-05-18 09:40:00,184.49,184.57,184.26,184.38,5794.0,149.8187,149.8836,149.6319,149.7293,5794.0
2020-05-18 09:45:00,184.49,184.85,184.49,184.79,27525.0,149.8187,150.111,149.8187,150.0623,27525.0
2020-05-18 09:50:00,184.85,184.99,184.57,184.8,9066.0,150.111,150.2247,149.8836,150.0704,9066.0
2020-05-18 09:55:00,184.72,185.16,184.72,185.08,2706.0,150.0054,150.3627,150.0054,150.2978,2706.0
2020-05-18 10:00:00,185.13,185.56,185.05,185.54,8482.0,150.3384,150.6876,150.2734,150.6713,8482.0
2020-05-18 10:05:00,185.44,185.46,185.17,185.31,9200.0,150.5901,150.6064,150.3709,150.4846,9200.0
2020-05-18 10:10:00,185.39,185.45,184.85,184.85,6429.0,150.5495,150.5982,150.111,150.111,6429.0
2020-05-18 10:15:00,184.79,184.92,184.6,184.67,5986.0,150.0623,150.1679,149.908,149.9648,5986.0
2020-05-18 10:20:00,184.78,184.96,184.54,184.74,19814.0,150.0542,150.2003,149.8593,150.0217,19814.0
2020-05-18 10:25:00,184.77,184.78,184.58,184.58,6558.0,150.046,150.0542,149.8917,149.8917,6558.0
2020-05-18 10:30:00,184.61,184.72,184.55,184.69,6750.0,149.9161,150.0054,149.8674,149.9811,6750.0
2020-05-18 10:35:00,184.64,184.64,184.05,184.24,6078.0,149.9405,149.9405,149.4614,149.6156,6078.0
2020-05-18 10:40:00,184.15,184.29,183.95,184.23,4574.0,149.5426,149.6562,149.3801,149.6075,4574.0
2020-05-18 10:45:00,184.18,184.19,183.95,183.95,4494.0,149.5669,149.575,149.3801,149.3801,4494.0
2020-05-18 10:50:00,183.99,184.41,183.97,184.41,6219.0,149.4126,149.7537,149.3964,149.7537,6219.0
2020-05-18 10:55:00,184.4,184.49,184.14,184.15,3864.0,149.7456,149.8187,149.5344,149.5426,3864.0
2020-05-18 11:00:00,184.15,184.39,184.08,184.17,4511.0,149.5426,149.7375,149.4857,149.5588,4511.0
2020-05-18 11:05:00,184.22,184.35,183.97,184.31,6045.0,149.5994,149.705,149.3964,149.6725,6045.0
2020-05-18 11:10:00,184.26,184.34,184.06,184.25,5342.0,149.6319,149.6969,149.4695,149.6238,5342.0
2020-05-18 11:15:00,184.32,184.46,184.18,184.39,4798.0,149.6806,149.7943,149.5669,149.7375,4798.0
2020-05-18 11:20:00,184.51,185.01,184.49,184.85,10884.0,149.8349,150.2409,149.8187,150.111,10884.0
2020-05-18 11:25:00,184.9,184.94,184.59,184.67,5600.0,150.1516,150.1841,149.8999,149.9648,5600.0
2020-05-18 11:30:00,184.67,184.67,184.15,184.35,4731.0,149.9648,149.9648,149.5426,149.705,4731.0
2020-05-18 11:35:00,184.41,184.76,184.41,184.67,8275.0,149.7537,150.0379,149.7537,149.9648,8275.0
2020-05-18 11:40:00,184.63,184.85,184.4,184.55,5345.0,149.9324,150.111,149.7456,149.8674,5345.0
2020-05-18 11:45:00,184.47,184.73,184.45,184.69,4900.0,149.8024,150.0136,149.7862,149.9811,4900.0
2020-05-18 11:50:00,184.79,184.99,184.69,184.95,6713.0,150.0623,150.2247,149.9811,150.1922,6713.0
2020-05-18 11:55:00,184.98,185.21,184.9,185.19,5995.0,150.2166,150.4034,150.1516,150.3871,5995.0
2020-05-18 12:00:00,185.17,185.18,184.94,184.96,3338.0,150.3709,150.379,150.1841,150.2003,3338.0
2020-05-18 12:05:00,184.95,185.39,184.86,185.29,4515.0,150.1922,150.5495,150.1191,150.4683,4515.0
2020-05-18 12:10:00,185.32,185.45,185.24,185.45,2465.0,150.4927,150.5982,150.4277,150.5982,2465.0
2020-05-18 12:15:00,185.4,185.64,185.24,185.5,6853.0,150.5576,150.7525,150.4277,150.6389,6853.0
2020-05-18 12:20:00,185.54,185.77,185.42,185.42,11122.0,150.6713,150.8581,150.5739,150.5739,11122.0
2020-05-18 12:25:00,185.45,185.51,185.37,185.49,5565.0,150.5982,150.647,150.5333,150.6307,5565.0
2020-05-18 12:30:00,185.43,185.58,185.26,185.26,6481.0,150.582,150.7038,150.444,150.444,6481.0
2020-05-18 12:35:00,185.26,185.33,185.2,185.27,4886.0,150.444,150.5008,150.3952,150.4521,4886.0
2020-05-18 12:40:00,185.29,185.29,185.08,185.15,3415.0,150.4683,150.4683,150.2978,150.3546,3415.0
2020-05-18 12:45:00,185.14,185.14,184.9,185.08,2337.0,150.3465,150.3465,150.1516,150.2978,2337.0
2020-05-18 12:50:00,185.15,185.29,185.12,185.18,3473.0,150.3546,150.4683,150.3303,150.379,3473.0
2020-05-18 12:55:00,185.27,185.42,185.02,185.39,5547.0,150.4521,150.5739,150.2491,150.5495,5547.0
2020-05-18 13:00:00,185.34,185.5,185.27,185.43,4014.0,150.5089,150.6389,150.4521,150.582,4014.0
2020-05-18 13:05:00,185.42,185.57,185.3,185.53,4000.0,150.5739,150.6957,150.4764,150.6632,4000.0
2020-05-18 13:10:00,185.48,185.61,185.41,185.53,19103.0,150.6226,150.7282,150.5658,150.6632,19103.0
2020-05-18 13:15:00,185.55,185.7,185.44,185.7,6200.0,150.6795,150.8013,150.5901,150.8013,6200.0
2020-05-18 13:20:00,185.67,185.87,185.65,185.73,4221.0,150.7769,150.9393,150.7607,150.8256,4221.0
2020-05-18 13:25:00,185.7,185.78,185.56,185.61,5143.0,150.8013,150.8662,150.6876,150.7282,5143.0
2020-05-18 13:30:00,185.68,185.71,185.48,185.65,5162.0,150.785,150.8094,150.6226,150.7607,5162.0
2020-05-18 13:35:00,185.7,185.79,185.55,185.74,4470.0,150.8013,150.8744,150.6795,150.8337,4470.0
2020-05-18 13:40:00,185.74,185.84,185.63,185.84,6025.0,150.8337,150.915,150.7444,150.915,6025.0
2020-05-18 13:45:00,185.78,185.96,185.68,185.92,3855.0,150.8662,151.0124,150.785,150.9799,3855.0
2020-05-18 13:50:00,185.88,185.89,185.59,185.68,4988.0,150.9474,150.9556,150.7119,150.785,4988.0
2020-05-18 13:55:00,185.66,185.72,185.58,185.65,5128.0,150.7688,150.8175,150.7038,150.7607,5128.0
2020-05-18 14:00:00,185.62,186.05,185.62,186.03,6650.0,150.7363,151.0855,150.7363,151.0692,6650.0
2020-05-18 14:05:00,186.06,186.24,186.05,186.1,5249.0,151.0936,151.2398,151.0855,151.1261,5249.0
2020-05-18 14:10:00,186.16,186.22,185.86,186.16,7142.0,151.1748,151.2235,150.9312,151.1748,7142.0
2020-05-18 14:15:00,186.16,186.49,186.14,186.49,5825.0,151.1748,151.4428,151.1586,151.4428,5825.0
2020-05-18 14:20:00,186.53,186.59,186.33,186.4,8864.0,151.4753,151.524,151.3129,151.3697,8864.0
2020-05-18 14:25:00,186.36,186.57,186.29,186.44,6872.0,151.3372,151.5078,151.2804,151.4022,6872.0
2020-05-18 14:30:00,186.41,186.83,186.35,186.77,14786.0,151.3778,151.7189,151.3291,151.6702,14786.0
2020-05-18 14:35:00,186.75,187.0,186.75,187.0,8210.0,151.6539,151.857,151.6539,151.857,8210.0
2020-05-18 14:40:00,187.0,187.13,186.93,187.07,12426.0,151.857,151.9625,151.8001,151.9138,12426.0
2020-05-18 14:45:00,187.03,187.07,186.59,186.67,7301.0,151.8813,151.9138,151.524,151.589,7301.0
2020-05-18 14:50:00,186.6,186.66,186.31,186.56,4790.0,151.5321,151.5809,151.2966,151.4996,4790.0
2020-05-18 14:55:00,186.48,186.65,186.48,186.51,4659.0,151.4347,151.5727,151.4347,151.459,4659.0
2020-05-18 15:00:00,186.56,186.74,186.49,186.5,7530.0,151.4996,151.6458,151.4428,151.4509,7530.0
2020-05-18 15:05:00,186.47,186.65,186.46,186.59,9379.0,151.4266,151.5727,151.4184,151.524,9379.0
2020-05-18 15:10:00,186.55,186.64,186.42,186.63,11680.0,151.4915,151.5646,151.386,151.5565,11680.0
2020-05-18 15:15:00,186.65,186.71,186.34,186.34,11811.0,151.5727,151.6215,151.321,151.321,11811.0
2020-05-18 15:20:00,186.36,186.63,186.32,186.54,33159.0,151.3372,151.5565,151.3047,151.4834,33159.0
2020-05-18 15:25:00,186.57,186.84,186.47,186.8,15075.0,151.5078,151.727,151.4266,151.6945,15075.0
2020-05-18 15:30:00,186.8,187.03,186.78,187.01,22716.0,151.6945,151.8813,151.6783,151.8651,22716.0
2020-05-18 15:35:00,187.05,187.07,186.88,186.94,26634.0,151.8976,151.9138,151.7595,151.8082,26634.0
2020-05-18 15:40:00,186.98,187.23,186.93,187.05,30597.0,151.8407,152.0437,151.8001,151.8976,30597.0
2020-05-18 15:45:00,187.06,187.2,186.88,186.91,31583.0,151.9057,152.0194,151.7595,151.7839,31583.0
2020-05-18 15:50:00,186.9,187.21,185.84,186.06,38818.0,151.7757,152.0275,150.915,151.0936,38818.0
2020-05-18 15:55:00,186.06,186.23,185.61,185.69,50908.0,151.0936,151.2317,150.7282,150.7931,50908.0
2020-05-19 09:30:00,184.86,185.99,184.03,184.96,16507.0,150.1191,151.0368,149.4451,150.2003,16507.0
2020-05-19 09:35:00,184.91,185.39,184.83,185.23,10331.0,150.1597,150.5495,150.0948,150.4196,10331.0
2020-05-19 09:40:00,185.13,185.59,184.91,184.97,4600.0,150.3384,150.7119,150.1597,150.2085,4600.0
2020-05-19 09:45:00,184.91,184.95,184.17,184.45,9836.0,150.1597,150.1922,149.5588,149.7862,9836.0
2020-05-19 09:50:00,184.45,184.87,184.16,184.18,15204.0,149.7862,150.1272,149.5507,149.5669,15204.0
2020-05-19 09:55:00,184.26,184.94,184.21,184.53,7557.0,149.6319,150.1841,149.5913,149.8511,7557.0
2020-05-19 10:00:00,184.47,184.82,184.38,184.77,4047.0,149.8024,150.0866,149.7293,150.046,4047.0
2020-05-19 10:05:00,184.56,185.01,184.28,185.0,3175.0,149.8755,150.2409,149.6481,150.2328,3175.0
2020-05-19 10:10:00,185.15,185.32,184.87,184.89,6314.0,150.3546,150.4927,150.1272,150.1435,6314.0
2020-05-19 10:15:00,184.9,184.94,184.15,184.15,3777.0,150.1516,150.1841,149.5426,149.5426,3777.0
2020-05-19 10:20:00,184.24,184.27,183.67,183.68,9331.0,149.6156,149.64,149.1528,149.1609,9331.0
2020-05-19 10:25:00,183.67,183.95,183.65,183.88,3951.0,149.1528,149.3801,149.1365,149.3233,3951.0
2020-05-19 10:30:00,184.03,184.05,183.78,183.78,4150.0,149.4451,149.4614,149.2421,149.2421,4150.0
2020-05-19 10:35:00,183.81,183.88,183.16,183.49,8012.0,149.2665,149.3233,148.7386,149.0066,8012.0
2020-05-19 10:40:00,183.48,183.48,182.85,182.94,8558.0,148.9985,148.9985,148.4869,148.56,8558.0
2020-05-19 10:45:00,182.83,182.96,182.62,182.73,5152.0,148.4706,148.5762,148.3001,148.3894,5152.0
2020-05-19 10:50:00,182.78,183.3,182.77,183.23,6184.0,148.43,148.8523,148.4219,148.7955,6184.0
2020-05-19 10:55:00,183.31,183.38,183.04,183.08,11365.0,148.8604,148.9173,148.6412,148.6736,11365.0
2020-05-19 11:00:00,183.05,183.22,182.82,183.22,8601.0,148.6493,148.7873,148.4625,148.7873,8601.0
2020-05-19 11:05:00,183.22,183.37,183.15,183.28,4805.0,148.7873,148.9091,148.7305,148.8361,4805.0
2020-05-19 11:10:00,183.25,183.37,182.8,182.96,6032.0,148.8117,148.9091,148.4463,148.5762,6032.0
2020-05-19 11:15:00,182.96,183.21,182.91,183.03,4334.0,148.5762,148.7792,148.5356,148.633,4334.0
2020-05-19 11:20:00,183.09,183.28,182.78,183.16,6790.0,148.6818,148.8361,148.43,148.7386,6790.0
2020-05-19 11:25:00,183.06,183.21,182.99,183.07,4612.0,148.6574,148.7792,148.6006,148.6655,4612.0
2020-05-19 11:30:00,183.14,183.26,182.86,182.92,2857.0,148.7224,148.8198,148.495,148.5437,2857.0
2020-05-19 11:35:00,182.93,183.18,182.76,183.13,9528.0,148.5518,148.7549,148.4138,148.7142,9528.0
2020-05-19 11:40:00,183.32,183.61,183.24,183.27,5590.0,148.8685,149.104,148.8036,148.8279,5590.0
2020-05-19 11:45:00,183.35,183.38,183.06,183.12,5486.0,148.8929,148.9173,148.6574,148.7061,5486.0
2020-05-19 11:50:00,183.12,183.27,182.71,182.89,11488.0,148.7061,148.8279,148.3732,148.5194,11488.0
2020-05-19 11:55:00,182.9,182.9,182.33,182.34,2900.0,148.5275,148.5275,148.0646,148.0727,2900.0
2020-05-19 12:00:00,182.33,182.47,182.1,182.17,2728.0,148.0646,148.1783,147.8778,147.9347,2728.0
2020-05-19 12:05:00,182.15,182.2,181.89,182.09,4003.0,147.9184,147.959,147.7073,147.8697,4003.0
2020-05-19 12:10:00,182.1,182.35,182.1,182.22,2700.0,147.8778,148.0808,147.8778,147.9753,2700.0
2020-05-19 12:15:00,182.19,182.2,181.77,181.78,5018.0,147.9509,147.959,147.6098,147.618,5018.0
2020-05-19 12:20:00,181.78,181.91,181.76,181.91,4776.0,147.618,147.7235,147.6017,147.7235,4776.0
2020-05-19 12:25:00,181.86,182.27,181.85,182.27,5865.0,147.6829,148.0159,147.6748,148.0159,5865.0
2020-05-19 12:30:00,182.13,182.13,181.75,181.75,4597.0,147.9022,147.9022,147.5936,147.5936,4597.0
2020-05-19 12:35:00,181.68,181.92,181.66,181.71,5005.0,147.5367,147.7316,147.5205,147.5611,5005.0
2020-05-19 12:40:00,181.65,181.79,181.63,181.69,1900.0,147.5124,147.6261,147.4961,147.5449,1900.0
2020-05-19 12:45:00,181.76,181.84,181.65,181.68,8151.0,147.6017,147.6667,147.5124,147.5367,8151.0
2020-05-19 12:50:00,181.66,181.67,181.5,181.6,2984.0,147.5205,147.5286,147.3906,147.4718,2984.0
2020-05-19 12:55:00,181.65,181.74,181.33,181.34,4253.0,147.5124,147.5855,147.2525,147.2606,4253.0
2020-05-19 13:00:00,181.33,181.33,181.05,181.12,7087.0,147.2525,147.2525,147.0251,147.082,7087.0
2020-05-19 13:05:00,181.14,181.47,181.14,181.41,5000.0,147.0982,147.3662,147.0982,147.3175,5000.0
2020-05-19 13:10:00,181.34,181.4,181.23,181.36,4288.0,147.2606,147.3094,147.1713,147.2769,4288.0
2020-05-19 13:15:00,181.38,181.49,181.25,181.47,2565.0,147.2931,147.3825,147.1876,147.3662,2565.0
2020-05-19 13:20:00,181.53,181.57,181.44,181.55,5149.0,147.4149,147.4474,147.3419,147.4312,5149.0
2020-05-19 13:25:00,181.53,181.68,181.51,181.62,2700.0,147.4149,147.5367,147.3987,147.488,2700.0
2020-05-19 13:30:00,181.66,181.67,181.46,181.67,3955.0,147.5205,147.5286,147.3581,147.5286,3955.0
2020-05-19 13:35:00,181.72,181.9,181.52,181.52,4801.0,147.5692,147.7154,147.4068,147.4068,4801.0
2020-05-19 13:40:00,181.65,181.83,181.65,181.77,3320.0,147.5124,147.6586,147.5124,147.6098,3320.0
2020-05-19 13:45:00,181.78,181.83,181.65,181.7,5895.0,147.618,147.6586,147.5124,147.553,5895.0
2020-05-19 13:50:00,181.76,181.76,181.43,181.43,11364.0,147.6017,147.6017,147.3337,147.3337,11364.0
2020-05-19 13:55:00,181.51,181.75,181.46,181.68,3912.0,147.3987,147.5936,147.3581,147.5367,3912.0
2020-05-19 14:00:00,181.7,181.94,181.68,181.77,5911.0,147.553,147.7479,147.5367,147.6098,5911.0
2020-05-19 14:05:00,181.78,181.94,181.74,181.85,6667.0,147.618,147.7479,147.5855,147.6748,6667.0
2020-05-19 14:10:00,181.76,181.81,181.65,181.7,3416.0,147.6017,147.6423,147.5124,147.553,3416.0
2020-05-19 14:15:00,181.7,181.84,181.7,181.78,4474.0,147.553,147.6667,147.553,147.618,4474.0
2020-05-19 14:20:00,181.74,181.83,181.58,181.65,4842.0,147.5855,147.6586,147.4555,147.5124,4842.0
2020-05-19 14:25:00,181.56,181.72,181.49,181.7,3135.0,147.4393,147.5692,147.3825,147.553,3135.0
2020-05-19 14:30:00,181.71,181.84,181.58,181.73,2100.0,147.5611,147.6667,147.4555,147.5774,2100.0
2020-05-19 14:35:00,181.73,181.73,181.55,181.67,3686.0,147.5774,147.5774,147.4312,147.5286,3686.0
2020-05-19 14:40:00,181.66,181.8,181.61,181.8,2370.0,147.5205,147.6342,147.4799,147.6342,2370.0
2020-05-19 14:45:00,181.77,181.79,181.65,181.71,5929.0,147.6098,147.6261,147.5124,147.5611,5929.0
2020-05-19 14:50:00,181.71,181.75,181.63,181.67,5779.0,147.5611,147.5936,147.4961,147.5286,5779.0
2020-05-19 14:55:00,181.64,181.64,180.58,180.89,16060.0,147.5043,147.5043,146.6435,146.8952,16060.0
2020-05-19 15:00:00,180.69,180.96,180.48,180.73,5776.0,146.7328,146.9521,146.5623,146.7653,5776.0
2020-05-19 15:05:00,180.82,181.03,180.7,181.03,12616.0,146.8384,147.0089,146.7409,147.0089,12616.0
2020-05-19 15:10:00,180.94,181.96,180.8,181.28,17566.0,146.9358,147.7641,146.8221,147.2119,17566.0
2020-05-19 15:15:00,181.19,181.32,181.13,181.19,7238.0,147.1388,147.2444,147.0901,147.1388,7238.0
2020-05-19 15:20:00,181.16,181.19,180.78,180.93,5963.0,147.1145,147.1388,146.8059,146.9277,5963.0
2020-05-19 15:25:00,180.97,181.18,180.71,180.94,8126.0,146.9602,147.1307,146.749,146.9358,8126.0
2020-05-19 15:30:00,180.96,181.21,180.74,180.88,11938.0,146.9521,147.1551,146.7734,146.8871,11938.0
2020-05-19 15:35:00,180.94,180.95,180.1,180.36,11569.0,146.9358,146.9439,146.2537,146.4648,11569.0
2020-05-19 15:40:00,180.34,180.74,180.22,180.25,19749.0,146.4486,146.7734,146.3511,146.3755,19749.0
2020-05-19 15:45:00,180.25,180.38,179.45,179.5,25263.0,146.3755,146.4811,145.7258,145.7664,25263.0
2020-05-19 15:50:00,179.44,180.07,179.33,180.01,44023.0,145.7177,146.2293,145.6284,146.1806,44023.0
2020-05-19 15:55:00,180.05,180.48,179.62,179.65,49510.0,146.2131,146.5623,145.8639,145.8882,49510.0
2020-05-20 09:30:00,181.05,181.59,180.26,180.78,28528.0,147.0251,147.4637,146.3836,146.8059,28528.0
2020-05-20 09:35:00,180.67,182.02,180.65,181.9,8400.0,146.7166,147.8129,146.7003,147.7154,8400.0
2020-05-20 09:40:00,181.99,181.99,181.41,181.51,5276.0,147.7885,147.7885,147.3175,147.3987,5276.0
2020-05-20 09:45:00,181.42,181.61,181.28,181.3,5749.0,147.3256,147.4799,147.2119,147.2282,5749.0
2020-05-20 09:50:00,181.4,181.49,180.82,180.84,4606.0,147.3094,147.3825,146.8384,146.8546,4606.0
2020-05-20 09:55:00,180.65,180.95,180.41,180.78,8335.0,146.7003,146.9439,146.5054,146.8059,8335.0
2020-05-20 10:00:00,180.9,181.5,180.87,181.4,27478.0,146.9033,147.3906,146.879,147.3094,27478.0
2020-05-20 10:05:00,181.34,181.37,181.02,181.02,3666.0,147.2606,147.285,147.0008,147.0008,3666.0
2020-05-20 10:10:00,181.12,182.09,181.05,181.84,18640.0,147.082,147.8697,147.0251,147.6667,18640.0
2020-05-20 10:15:00,181.83,181.9,181.56,181.71,6909.0,147.6586,147.7154,147.4393,147.5611,6909.0
2020-05-20 10:20:00,181.92,181.99,181.62,181.79,7635.0,147.7316,147.7885,147.488,147.6261,7635.0
2020-05-20 10:25:00,181.73,182.07,181.58,182.06,10888.0,147.5774,147.8535,147.4555,147.8453,10888.0
2020-05-20 10:30:00,182.09,182.09,181.42,181.73,7486.0,147.8697,147.8697,147.3256,147.5774,7486.0
2020-05-20 10:35:00,181.89,182.01,181.45,181.83,5217.0,147.7073,147.8047,147.35,147.6586,5217.0
2020-05-20 10:40:00,181.93,181.94,181.58,181.8,5360.0,147.7398,147.7479,147.4555,147.6342,5360.0
2020-05-20 10:45:00,181.66,181.79,181.53,181.64,6991.0,147.5205,147.6261,147.4149,147.5043,6991.0
2020-05-20 10:50:00,181.5,181.53,181.12,181.18,7400.0,147.3906,147.4149,147.082,147.1307,7400.0
2020-05-20 10:55:00,181.3,181.53,181.1,181.19,7479.0,147.2282,147.4149,147.0657,147.1388,7479.0
2020-05-20 11:00:00,181.26,181.66,181.16,181.44,5768.0,147.1957,147.5205,147.1145,147.3419,5768.0
2020-05-20 11:05:00,181.57,181.85,181.25,181.33,8740.0,147.4474,147.6748,147.1876,147.2525,8740.0
2020-05-20 11:10:00,181.42,181.74,181.29,181.74,10036.0,147.3256,147.5855,147.22,147.5855,10036.0
2020-05-20 11:15:00,181.74,181.86,181.55,181.72,6691.0,147.5855,147.6829,147.4312,147.5692,6691.0
2020-05-20 11:20:00,181.75,181.91,181.51,181.56,6653.0,147.5936,147.7235,147.3987,147.4393,6653.0
2020-05-20 11:25:00,181.49,181.77,181.48,181.65,4888.0,147.3825,147.6098,147.3743,147.5124,4888.0
2020-05-20 11:30:00,181.6,182.18,181.55,181.94,9106.0,147.4718,147.9428,147.4312,147.7479,9106.0
2020-05-20 11:35:00,181.96,182.12,181.71,181.81,6148.0,147.7641,147.8941,147.5611,147.6423,6148.0
2020-05-20 11:40:00,181.93,182.18,181.69,182.12,4300.0,147.7398,147.9428,147.5449,147.8941,4300.0
2020-05-20 11:45:00,182.08,182.22,182.03,182.2,2974.0,147.8616,147.9753,147.821,147.959,2974.0
2020-05-20 11:50:00,182.1,182.38,182.1,182.18,4422.0,147.8778,148.1052,147.8778,147.9428,4422.0
2020-05-20 11:55:00,182.1,182.32,181.92,182.18,6510.0,147.8778,148.0565,147.7316,147.9428,6510.0
2020-05-20 12:00:00,182.47,182.54,182.13,182.2,8680.0,148.1783,148.2351,147.9022,147.959,8680.0
2020-05-20 12:05:00,182.2,182.35,181.98,181.98,5460.0,147.959,148.0808,147.7804,147.7804,5460.0
2020-05-20 12:10:00,181.94,182.08,181.83,182.08,6726.0,147.7479,147.8616,147.6586,147.8616,6726.0
2020-05-20 12:15:00,182.04,182.07,181.71,181.71,3705.0,147.8291,147.8535,147.5611,147.5611,3705.0
2020-05-20 12:20:00,181.77,181.85,181.62,181.62,4238.0,147.6098,147.6748,147.488,147.488,4238.0
2020-05-20 12:25:00,181.46,181.67,181.46,181.49,2700.0,147.3581,147.5286,147.3581,147.3825,2700.0
2020-05-20 12:30:00,181.38,181.45,181.35,181.44,1500.0,147.2931,147.35,147.2688,147.3419,1500.0
2020-05-20 12:35:00,181.47,181.59,181.26,181.45,5931.0,147.3662,147.4637,147.1957,147.35,5931.0
2020-05-20 12:40:00,181.51,181.52,181.09,181.09,2100.0,147.3987,147.4068,147.0576,147.0576,2100.0
2020-05-20 12:45:00,181.01,181.35,181.01,181.28,2745.0,146.9927,147.2688,146.9927,147.2119,2745.0
2020-05-20 12:50:00,181.38,181.43,181.16,181.16,3823.0,147.2931,147.3337,147.1145,147.1145,3823.0
2020-05-20 12:55:00,181.24,181.5,181.16,181.47,4931.0,147.1794,147.3906,147.1145,147.3662,4931.0
2020-05-20 13:00:00,181.51,181.72,181.5,181.55,2835.0,147.3987,147.5692,147.3906,147.4312,2835.0
2020-05-20 13:05:00,181.49,181.62,181.1,181.1,4429.0,147.3825,147.488,147.0657,147.0657,4429.0
2020-05-20 13:10:00,181.1,181.43,181.1,181.16,2924.0,147.0657,147.3337,147.0657,147.1145,2924.0
2020-05-20 13:15:00,181.13,181.28,181.13,181.28,4440.0,147.0901,147.2119,147.0901,147.2119,4440.0
2020-05-20 13:20:00,181.35,181.35,180.86,180.97,8533.0,147.2688,147.2688,146.8709,146.9602,8533.0
2020-05-20 13:25:00,180.98,181.01,180.77,180.86,5143.0,146.9683,146.9927,146.7978,146.8709,5143.0
2020-05-20 13:30:00,180.89,180.97,180.81,180.89,3829.0,146.8952,146.9602,146.8302,146.8952,3829.0
2020-05-20 13:35:00,180.9,181.12,180.55,181.12,12484.0,146.9033,147.082,146.6191,147.082,12484.0
2020-05-20 13:40:00,180.98,181.11,180.56,180.74,8265.0,146.9683,147.0739,146.6272,146.7734,8265.0
2020-05-20 13:45:00,180.78,180.94,180.54,180.54,11276.0,146.8059,146.9358,146.611,146.611,11276.0
2020-05-20 13:50:00,180.61,180.75,180.48,180.52,11676.0,146.6678,146.7815,146.5623,146.5947,11676.0
2020-05-20 13:55:00,180.49,180.53,180.24,180.39,12536.0,146.5704,146.6029,146.3674,146.4892,12536.0
2020-05-20 14:00:00,180.4,180.88,180.35,180.88,7357.0,146.4973,146.8871,146.4567,146.8871,7357.0
2020-05-20 14:05:00,180.94,181.43,180.94,181.13,6128.0,146.9358,147.3337,146.9358,147.0901,6128.0
2020-05-20 14:10:00,181.15,181.5,181.14,181.23,8582.0,147.1064,147.3906,147.0982,147.1713,8582.0
2020-05-20 14:15:00,181.16,181.37,181.04,181.28,6736.0,147.1145,147.285,147.017,147.2119,6736.0
2020-05-20 14:20:00,181.27,181.52,181.27,181.41,6172.0,147.2038,147.4068,147.2038,147.3175,6172.0
2020-05-20 14:25:00,181.4,181.4,181.03,181.21,2808.0,147.3094,147.3094,147.0089,147.1551,2808.0
2020-05-20 14:30:00,181.13,181.24,181.02,181.22,5720.0,147.0901,147.1794,147.0008,147.1632,5720.0
2020-05-20 14:35:00,181.22,181.29,180.88,180.9,5733.0,147.1632,147.22,146.8871,146.9033,5733.0
2020-05-20 14:40:00,180.96,181.01,180.76,180.9,10487.0,146.9521,146.9927,146.7896,146.9033,10487.0
2020-05-20 14:45:00,180.9,180.92,180.74,180.92,8507.0,146.9033,146.9196,146.7734,146.9196,8507.0
2020-05-20 14:50:00,180.98,181.43,180.92,181.34,8099.0,146.9683,147.3337,146.9196,147.2606,8099.0
2020-05-20 14:55:00,181.35,181.4,181.08,181.08,2917.0,147.2688,147.3094,147.0495,147.0495,2917.0
2020-05-20 15:00:00,181.16,181.32,181.08,181.19,3327.0,147.1145,147.2444,147.0495,147.1388,3327.0
2020-05-20 15:05:00,181.19,181.3,181.02,181.15,8346.0,147.1388,147.2282,147.0008,147.1064,8346.0
2020-05-20 15:10:00,181.13,181.13,180.72,180.88,6922.0,147.0901,147.0901,146.7572,146.8871,6922.0
2020-05-20 15:15:00,180.81,180.93,180.7,180.77,8307.0,146.8302,146.9277,146.7409,146.7978,8307.0
2020-05-20 15:20:00,180.8,180.93,180.75,180.8,6379.0,146.8221,146.9277,146.7815,146.8221,6379.0
2020-05-20 15:25:00,180.78,181.03,180.74,181.03,6073.0,146.8059,147.0089,146.7734,147.0089,6073.0
2020-05-20 15:30:00,180.96,181.01,180.83,180.92,8997.0,146.9521,146.9927,146.8465,146.9196,8997.0
2020-05-20 15:35:00,180.96,181.35,180.94,181.22,4555.0,146.9521,147.2688,146.9358,147.1632,4555.0
2020-05-20 15:40:00,181.13,181.3,181.07,181.07,7238.0,147.0901,147.2282,147.0414,147.0414,7238.0
2020-05-20 15:45:00,181.12,181.23,180.8,180.88,9069.0,147.082,147.1713,146.8221,146.8871,9069.0
2020-05-20 15:50:00,180.85,181.07,180.43,180.6,26566.0,146.8627,147.0414,146.5217,146.6597,26566.0
2020-05-20 15:55:00,180.59,180.98,180.52,180.9,38984.0,146.6516,146.9683,146.5947,146.9033,38984.0
2020-05-21 09:30:00,179.42,181.38,179.03,179.44,17165.0,145.7015,147.2931,145.3848,145.7177,17165.0
2020-05-21 09:35:00,179.4,180.53,179.13,180.49,19806.0,145.6852,146.6029,145.466,146.5704,19806.0
2020-05-21 09:40:00,180.58,180.67,180.1,180.34,4612.0,146.6435,146.7166,146.2537,146.4486,4612.0
2020-05-21 09:45:00,180.16,180.79,179.94,180.46,6225.0,146.3024,146.814,146.1237,146.546,6225.0
2020-05-21 09:50:00,180.32,180.64,180.04,180.2,6431.0,146.4323,146.6922,146.205,146.3349,6431.0
2020-05-21 09:55:00,180.29,180.35,180.0,180.13,19116.0,146.408,146.4567,146.1725,146.278,19116.0
2020-05-21 10:00:00,180.27,180.56,180.02,180.13,19086.0,146.3917,146.6272,146.1887,146.278,19086.0
2020-05-21 10:05:00,180.26,180.87,180.17,180.87,6926.0,146.3836,146.879,146.3105,146.879,6926.0
2020-05-21 10:10:00,180.81,180.92,180.28,180.44,9616.0,146.8302,146.9196,146.3999,146.5298,9616.0
2020-05-21 10:15:00,180.48,180.99,180.35,180.99,26621.0,146.5623,146.9764,146.4567,146.9764,26621.0
2020-05-21 10:20:00,180.9,181.05,180.74,181.01,32549.0,146.9033,147.0251,146.7734,146.9927,32549.0
2020-05-21 10:25:00,181.03,181.05,180.15,180.25,10453.0,147.0089,147.0251,146.2943,146.3755,10453.0
2020-05-21 10:30:00,180.29,180.29,179.69,179.92,9839.0,146.408,146.408,145.9207,146.1075,9839.0
2020-05-21 10:35:00,179.91,179.91,179.54,179.55,6395.0,146.0994,146.0994,145.7989,145.807,6395.0
2020-05-21 10:40:00,179.53,180.03,179.53,179.98,8203.0,145.7908,146.1968,145.7908,146.1562,8203.0
2020-05-21 10:45:00,179.86,179.95,179.63,179.72,6734.0,146.0588,146.1319,145.872,145.9451,6734.0
2020-05-21 10:50:00,179.67,179.79,179.47,179.47,3036.0,145.9045,146.0019,145.7421,145.7421,3036.0
2020-05-21 10:55:00,179.4,179.65,179.33,179.53,6236.0,145.6852,145.8882,145.6284,145.7908,6236.0
2020-05-21 11:00:00,179.45,179.45,178.87,179.27,11525.0,145.7258,145.7258,145.2548,145.5797,11525.0
2020-05-21 11:05:00,179.19,179.32,179.15,179.17,4678.0,145.5147,145.6203,145.4822,145.4985,4678.0
2020-05-21 11:10:00,179.17,179.35,179.13,179.31,5600.0,145.4985,145.6446,145.466,145.6121,5600.0
2020-05-21 11:15:00,179.3,179.32,178.78,178.78,4303.0,145.604,145.6203,145.1817,145.1817,4303.0
2020-05-21 11:20:00,178.81,178.95,178.68,178.68,2410.0,145.2061,145.3198,145.1005,145.1005,2410.0
2020-05-21 11:25:00,178.77,178.79,178.35,178.52,9426.0,145.1736,145.1899,144.8326,144.9706,9426.0
2020-05-21 11:30:00,178.56,179.0,178.56,178.85,4068.0,145.0031,145.3604,145.0031,145.2386,4068.0
2020-05-21 11:35:00,178.87,178.99,178.78,178.89,5657.0,145.2548,145.3523,145.1817,145.2711,5657.0
2020-05-21 11:40:00,178.83,179.01,178.75,178.98,3586.0,145.2224,145.3685,145.1574,145.3442,3586.0
2020-05-21 11:45:00,178.98,179.14,178.95,178.96,5348.0,145.3442,145.4741,145.3198,145.3279,5348.0
2020-05-21 11:50:00,178.91,179.24,178.75,178.92,5032.0,145.2873,145.5553,145.1574,145.2954,5032.0
2020-05-21 11:55:00,178.89,178.95,178.62,178.66,8258.0,145.2711,145.3198,145.0518,145.0843,8258.0
2020-05-21 12:00:00,178.69,179.04,178.69,178.95,10327.0,145.1087,145.3929,145.1087,145.3198,10327.0
2020-05-21 12:05:00,178.93,178.97,178.79,178.92,7114.0,145.3036,145.336,145.1899,145.2954,7114.0
2020-05-21 12:10:00,178.91,178.91,178.64,178.9,5799.0,145.2873,145.2873,145.0681,145.2792,5799.0
2020-05-21 12:15:00,178.94,179.03,178.82,178.9,8008.0,145.3117,145.3848,145.2142,145.2792,8008.0
2020-05-21 12:20:00,178.88,178.88,178.61,178.65,8472.0,145.263,145.263,145.0437,145.0762,8472.0
2020-05-21 12:25:00,178.69,178.71,178.32,178.32,7569.0,145.1087,145.1249,144.8082,144.8082,7569.0
2020-05-21 12:30:00,178.33,178.33,178.0,178.07,6590.0,144.8163,144.8163,144.5483,144.6052,6590.0
2020-05-21 12:35:00,178.02,178.23,177.68,177.8,7877.0,144.5646,144.7351,144.2885,144.3859,7877.0
2020-05-21 12:40:00,177.81,178.12,177.8,177.9,4025.0,144.394,144.6458,144.3859,144.4671,4025.0
2020-05-21 12:45:00,177.85,177.91,177.71,177.71,5981.0,144.4265,144.4752,144.3128,144.3128,5981.0
2020-05-21 12:50:00,177.73,177.99,177.69,177.99,8857.0,144.3291,144.5402,144.2966,144.5402,8857.0
2020-05-21 12:55:00,177.95,177.98,177.83,177.83,2739.0,144.5077,144.5321,144.4103,144.4103,2739.0
2020-05-21 13:00:00,177.78,178.3,177.63,178.3,5258.0,144.3697,144.792,144.2479,144.792,5258.0
2020-05-21 13:05:00,178.17,178.22,178.05,178.12,4942.0,144.6864,144.727,144.5889,144.6458,4942.0
2020-05-21 13:10:00,178.21,178.49,178.21,178.28,9325.0,144.7189,144.9462,144.7189,144.7757,9325.0
2020-05-21 13:15:00,178.25,178.56,178.24,178.5,7412.0,144.7513,145.0031,144.7432,144.9544,7412.0
2020-05-21 13:20:00,178.39,178.39,178.05,178.14,4967.0,144.865,144.865,144.5889,144.662,4967.0
2020-05-21 13:25:00,178.15,178.25,178.04,178.13,4705.0,144.6701,144.7513,144.5808,144.6539,4705.0
2020-05-21 13:30:00,178.11,178.11,177.94,177.94,2630.0,144.6377,144.6377,144.4996,144.4996,2630.0
2020-05-21 13:35:00,177.98,178.23,177.95,177.95,5026.0,144.5321,144.7351,144.5077,144.5077,5026.0
2020-05-21 13:40:00,177.91,177.97,177.68,177.68,4426.0,144.4752,144.524,144.2885,144.2885,4426.0
2020-05-21 13:45:00,177.67,178.15,177.67,178.01,5220.0,144.2803,144.6701,144.2803,144.5565,5220.0
2020-05-21 13:50:00,177.97,178.03,177.85,177.91,5804.0,144.524,144.5727,144.4265,144.4752,5804.0
2020-05-21 13:55:00,177.82,178.06,177.8,177.93,4036.0,144.4022,144.5971,144.3859,144.4915,4036.0
2020-05-21 14:00:00,178.0,178.08,177.87,177.91,3974.0,144.5483,144.6133,144.4428,144.4752,3974.0
2020-05-21 14:05:00,177.9,178.04,177.78,177.98,6356.0,144.4671,144.5808,144.3697,144.5321,6356.0
2020-05-21 14:10:00,178.04,178.31,178.0,178.31,9933.0,144.5808,144.8001,144.5483,144.8001,9933.0
2020-05-21 14:15:00,178.25,178.3,178.16,178.2,4216.0,144.7513,144.792,144.6783,144.7107,4216.0
2020-05-21 14:20:00,178.2,178.39,178.18,178.39,4975.0,144.7107,144.865,144.6945,144.865,4975.0
2020-05-21 14:25:00,178.42,178.54,178.38,178.5,4552.0,144.8894,144.9869,144.8569,144.9544,4552.0
2020-05-21 14:30:00,178.55,178.78,178.55,178.59,7858.0,144.995,145.1817,144.995,145.0275,7858.0
2020-05-21 14:35:00,178.54,178.58,178.26,178.37,7977.0,144.9869,145.0193,144.7595,144.8488,7977.0
2020-05-21 14:40:00,178.46,178.63,178.2,178.24,6082.0,144.9219,145.0599,144.7107,144.7432,6082.0
2020-05-21 14:45:00,178.2,178.32,177.99,178.0,6932.0,144.7107,144.8082,144.5402,144.5483,6932.0
2020-05-21 14:50:00,178.08,178.35,177.99,178.33,6301.0,144.6133,144.8326,144.5402,144.8163,6301.0
2020-05-21 14:55:00,178.34,178.37,178.0,178.1,5677.0,144.8244,144.8488,144.5483,144.6295,5677.0
2020-05-21 15:00:00,178.1,178.51,178.1,178.21,11473.0,144.6295,144.9625,144.6295,144.7189,11473.0
2020-05-21 15:05:00,178.21,178.3,178.11,178.15,11270.0,144.7189,144.792,144.6377,144.6701,11270.0
2020-05-21 15:10:00,178.18,178.35,178.06,178.22,10414.0,144.6945,144.8326,144.5971,144.727,10414.0
2020-05-21 15:15:00,178.22,178.3,178.09,178.3,12685.0,144.727,144.792,144.6214,144.792,12685.0
2020-05-21 15:20:00,178.29,178.47,178.28,178.35,10147.0,144.7838,144.93,144.7757,144.8326,10147.0
2020-05-21 15:25:00,178.38,178.48,178.05,178.09,13636.0,144.8569,144.9381,144.5889,144.6214,13636.0
2020-05-21 15:30:00,178.08,178.23,177.85,177.91,18620.0,144.6133,144.7351,144.4265,144.4752,18620.0
2020-05-21 15:35:00,177.87,177.95,177.67,177.87,15361.0,144.4428,144.5077,144.2803,144.4428,15361.0
2020-05-21 15:40:00,177.88,178.11,177.73,178.11,18802.0,144.4509,144.6377,144.3291,144.6377,18802.0
2020-05-21 15:45:00,178.08,178.23,177.96,178.06,14356.0,144.6133,144.7351,144.5158,144.5971,14356.0
2020-05-21 15:50:00,178.15,178.37,177.89,178.22,32739.0,144.6701,144.8488,144.459,144.727,32739.0
2020-05-21 15:55:00,178.27,178.63,178.15,178.15,88094.0,144.7676,145.0599,144.6701,144.6701,88094.0
2020-05-22 09:30:00,177.92,178.17,177.27,177.75,15441.0,144.4834,144.6864,143.9555,144.3453,15441.0
2020-05-22 09:35:00,177.67,177.67,176.63,176.73,10174.0,144.2803,144.2803,143.4358,143.517,10174.0
2020-05-22 09:40:00,176.76,177.32,176.74,177.14,18933.0,143.5414,143.9961,143.5251,143.85,18933.0
2020-05-22 09:45:00,177.05,177.21,176.73,177.13,11255.0,143.7769,143.9068,143.517,143.8418,11255.0
2020-05-22 09:50:00,176.97,176.97,176.41,176.58,9033.0,143.7119,143.7119,143.2571,143.3952,9033.0
2020-05-22 09:55:00,176.66,176.81,176.49,176.53,11025.0,143.4602,143.582,143.3221,143.3546,11025.0
2020-05-22 10:00:00,176.4,176.74,176.02,176.64,19189.0,143.249,143.5251,142.9404,143.4439,19189.0
2020-05-22 10:05:00,176.53,176.76,176.35,176.51,5370.0,143.3546,143.5414,143.2084,143.3383,5370.0
2020-05-22 10:10:00,176.47,176.97,176.47,176.81,22561.0,143.3059,143.7119,143.3059,143.582,22561.0
2020-05-22 10:15:00,176.76,177.03,176.59,176.84,10432.0,143.5414,143.7606,143.4033,143.6063,10432.0
2020-05-22 10:20:00,176.93,177.22,176.93,176.95,5098.0,143.6794,143.9149,143.6794,143.6957,5098.0
2020-05-22 10:25:00,176.87,177.02,176.69,177.02,11253.0,143.6307,143.7525,143.4845,143.7525,11253.0
2020-05-22 10:30:00,176.91,177.18,176.8,176.8,5156.0,143.6632,143.8824,143.5738,143.5738,5156.0
2020-05-22 10:35:00,176.78,176.9,176.63,176.82,3644.0,143.5576,143.6551,143.4358,143.5901,3644.0
2020-05-22 10:40:00,176.75,176.91,176.63,176.91,4265.0,143.5332,143.6632,143.4358,143.6632,4265.0
2020-05-22 10:45:00,177.02,177.18,176.85,176.85,12722.0,143.7525,143.8824,143.6145,143.6145,12722.0
2020-05-22 10:50:00,176.83,177.0,176.64,176.95,4065.0,143.5982,143.7363,143.4439,143.6957,4065.0
2020-05-22 10:55:00,176.9,176.97,176.77,176.77,2700.0,143.6551,143.7119,143.5495,143.5495,2700.0
2020-05-22 11:00:00,176.76,176.91,176.75,176.91,4522.0,143.5414,143.6632,143.5332,143.6632,4522.0
2020-05-22 11:05:00,176.89,176.99,176.6,176.6,7448.0,143.6469,143.7281,143.4114,143.4114,7448.0
2020-05-22 11:10:00,176.56,176.58,176.38,176.49,5731.0,143.379,143.3952,143.2328,143.3221,5731.0
2020-05-22 11:15:00,176.49,176.79,176.42,176.78,4937.0,143.3221,143.5657,143.2653,143.5576,4937.0
2020-05-22 11:20:00,176.72,176.84,176.6,176.6,12995.0,143.5089,143.6063,143.4114,143.4114,12995.0
2020-05-22 11:25:00,176.68,177.02,176.65,177.02,6200.0,143.4764,143.7525,143.452,143.7525,6200.0
2020-05-22 11:30:00,177.03,177.16,176.99,177.08,5323.0,143.7606,143.8662,143.7281,143.8012,5323.0
2020-05-22 11:35:00,177.06,177.13,176.9,177.12,4362.0,143.785,143.8418,143.6551,143.8337,4362.0
2020-05-22 11:40:00,177.08,177.25,176.99,177.1,4485.0,143.8012,143.9393,143.7281,143.8175,4485.0
2020-05-22 11:45:00,177.13,177.3,177.08,177.25,5109.0,143.8418,143.9799,143.8012,143.9393,5109.0
2020-05-22 11:50:00,177.24,177.24,177.01,177.06,10516.0,143.9312,143.9312,143.7444,143.785,10516.0
2020-05-22 11:55:00,177.06,177.09,176.88,177.08,6152.0,143.785,143.8093,143.6388,143.8012,6152.0
2020-05-22 12:00:00,177.06,177.34,177.04,177.28,7117.0,143.785,144.0124,143.7687,143.9636,7117.0
2020-05-22 12:05:00,177.34,177.43,177.28,177.31,4151.0,144.0124,144.0855,143.9636,143.988,4151.0
2020-05-22 12:10:00,177.37,177.38,177.17,177.22,10390.0,144.0367,144.0448,143.8743,143.9149,10390.0
2020-05-22 12:15:00,177.2,177.62,177.17,177.58,3726.0,143.8987,144.2397,143.8743,144.2073,3726.0
2020-05-22 12:20:00,177.55,177.71,177.55,177.62,5276.0,144.1829,144.3128,144.1829,144.2397,5276.0
2020-05-22 12:25:00,177.58,177.58,177.37,177.4,4801.0,144.2073,144.2073,144.0367,144.0611,4801.0
2020-05-22 12:30:00,177.4,177.55,177.27,177.55,4394.0,144.0611,144.1829,143.9555,144.1829,4394.0
2020-05-22 12:35:00,177.56,177.85,177.53,177.71,7464.0,144.191,144.4265,144.1667,144.3128,7464.0
2020-05-22 12:40:00,177.74,177.83,177.64,177.69,3235.0,144.3372,144.4103,144.256,144.2966,3235.0
2020-05-22 12:45:00,177.69,177.85,177.31,177.61,24594.0,144.2966,144.4265,143.988,144.2316,24594.0
2020-05-22 12:50:00,177.57,177.71,177.34,177.61,7455.0,144.1991,144.3128,144.0124,144.2316,7455.0
2020-05-22 12:55:00,177.67,177.96,177.67,177.82,12340.0,144.2803,144.5158,144.2803,144.4022,12340.0
2020-05-22 13:00:00,177.88,178.1,177.77,178.0,13534.0,144.4509,144.6295,144.3616,144.5483,13534.0
2020-05-22 13:05:00,178.05,178.12,177.7,177.7,5004.0,144.5889,144.6458,144.3047,144.3047,5004.0
2020-05-22 13:10:00,177.72,177.84,177.67,177.67,2000.0,144.321,144.4184,144.2803,144.2803,2000.0
2020-05-22 13:15:00,177.7,178.04,177.69,177.87,5765.0,144.3047,144.5808,144.2966,144.4428,5765.0
2020-05-22 13:20:00,177.89,178.03,177.84,177.9,5393.0,144.459,144.5727,144.4184,144.4671,5393.0
2020-05-22 13:25:00,177.9,178.04,177.77,177.77,4170.0,144.4671,144.5808,144.3616,144.3616,4170.0
2020-05-22 13:30:00,177.78,177.83,177.67,177.77,3988.0,144.3697,144.4103,144.2803,144.3616,3988.0
2020-05-22 13:35:00,177.7,177.97,177.67,177.97,2262.0,144.3047,144.524,144.2803,144.524,2262.0
2020-05-22 13:40:00,177.9,177.9,177.72,177.82,3361.0,144.4671,144.4671,144.321,144.4022,3361.0
2020-05-22 13:45:00,177.75,177.91,177.7,177.76,3579.0,144.3453,144.4752,144.3047,144.3534,3579.0
2020-05-22 13:50:00,177.83,177.92,177.82,177.92,3849.0,144.4103,144.4834,144.4022,144.4834,3849.0
2020-05-22 13:55:00,177.86,178.07,177.81,177.99,4240.0,144.4346,144.6052,144.394,144.5402,4240.0
2020-05-22 14:00:00,177.95,178.14,177.88,178.05,7783.0,144.5077,144.662,144.4509,144.5889,7783.0
2020-05-22 14:05:00,178.06,178.29,177.99,178.19,6668.0,144.5971,144.7838,144.5402,144.7026,6668.0
2020-05-22 14:10:00,178.19,178.3,178.13,178.28,3704.0,144.7026,144.792,144.6539,144.7757,3704.0
2020-05-22 14:15:00,178.28,178.44,178.23,178.29,3445.0,144.7757,144.9056,144.7351,144.7838,3445.0
2020-05-22 14:20:00,178.25,178.37,178.24,178.25,5200.0,144.7513,144.8488,144.7432,144.7513,5200.0
2020-05-22 14:25:00,178.28,178.32,178.0,178.16,28669.0,144.7757,144.8082,144.5483,144.6783,28669.0
2020-05-22 14:30:00,178.14,178.43,178.02,178.4,16047.0,144.662,144.8975,144.5646,144.8732,16047.0
2020-05-22 14:35:00,178.34,178.46,178.24,178.3,21511.0,144.8244,144.9219,144.7432,144.792,21511.0
2020-05-22 14:40:00,178.33,178.77,178.26,178.4,16819.0,144.8163,145.1736,144.7595,144.8732,16819.0
2020-05-22 14:45:00,178.36,178.43,178.28,178.36,4317.0,144.8407,144.8975,144.7757,144.8407,4317.0
2020-05-22 14:50:00,178.28,178.38,178.23,178.27,3518.0,144.7757,144.8569,144.7351,144.7676,3518.0
2020-05-22 14:55:00,178.35,178.63,178.35,178.63,8990.0,144.8326,145.0599,144.8326,145.0599,8990.0
2020-05-22 15:00:00,178.46,178.73,178.46,178.73,5449.0,144.9219,145.1411,144.9219,145.1411,5449.0
2020-05-22 15:05:00,178.7,178.98,178.69,178.87,7784.0,145.1168,145.3442,145.1087,145.2548,7784.0
2020-05-22 15:10:00,178.87,178.93,178.72,178.77,6544.0,145.2548,145.3036,145.133,145.1736,6544.0
2020-05-22 15:15:00,178.81,178.84,178.68,178.76,7825.0,145.2061,145.2305,145.1005,145.1655,7825.0
2020-05-22 15:20:00,178.76,178.79,178.33,178.33,7532.0,145.1655,145.1899,144.8163,144.8163,7532.0
2020-05-22 15:25:00,178.42,178.43,178.0,178.11,10729.0,144.8894,144.8975,144.5483,144.6377,10729.0
2020-05-22 15:30:00,178.11,178.59,178.11,178.44,5201.0,144.6377,145.0275,144.6377,144.9056,5201.0
2020-05-22 15:35:00,178.42,178.5,178.38,178.41,5375.0,144.8894,144.9544,144.8569,144.8813,5375.0
2020-05-22 15:40:00,178.4,178.52,178.1,178.17,13666.0,144.8732,144.9706,144.6295,144.6864,13666.0
2020-05-22 15:45:00,178.16,178.6,177.98,178.6,14601.0,144.6783,145.0356,144.5321,145.0356,14601.0
2020-05-22 15:50:00,178.72,178.81,178.36,178.56,11945.0,145.133,145.2061,144.8407,145.0031,11945.0
2020-05-22 15:55:00,178.58,178.9,178.26,178.81,37952.0,145.0193,145.2792,144.7595,145.2061,37952.0
2020-05-26 09:30:00,182.14,182.14,180.72,181.76,55635.0,147.9103,147.9103,146.7572,147.6017,55635.0
2020-05-26 09:35:00,181.93,182.55,181.85,182.05,17377.0,147.7398,148.2432,147.6748,147.8372,17377.0
2020-05-26 09:40:00,182.17,183.54,181.91,183.54,38009.0,147.9347,149.0472,147.7235,149.0472,38009.0
2020-05-26 09:45:00,183.79,183.83,183.25,183.53,19040.0,149.2502,149.2827,148.8117,149.0391,19040.0
2020-05-26 09:50:00,183.63,183.78,183.15,183.58,43827.0,149.1203,149.2421,148.7305,149.0797,43827.0
2020-05-26 09:55:00,183.58,183.8,182.6,182.96,23133.0,149.0797,149.2583,148.2839,148.5762,23133.0
2020-05-26 10:00:00,182.9,183.25,182.64,183.11,11383.0,148.5275,148.8117,148.3163,148.698,11383.0
2020-05-26 10:05:00,183.16,183.31,182.51,182.68,9152.0,148.7386,148.8604,148.2108,148.3488,9152.0
2020-05-26 10:10:00,182.77,182.83,182.26,182.29,22259.0,148.4219,148.4706,148.0077,148.0321,22259.0
2020-05-26 10:15:00,182.44,182.84,182.19,182.81,4532.0,148.1539,148.4787,147.9509,148.4544,4532.0
2020-05-26 10:20:00,182.81,183.34,182.8,183.28,41778.0,148.4544,148.8848,148.4463,148.8361,41778.0
2020-05-26 10:25:00,183.37,183.54,183.08,183.19,52546.0,148.9091,149.0472,148.6736,148.763,52546.0
2020-05-26 10:30:00,183.12,183.17,182.82,183.06,11455.0,148.7061,148.7467,148.4625,148.6574,11455.0
2020-05-26 10:35:00,183.02,183.12,182.43,182.67,20394.0,148.6249,148.7061,148.1458,148.3407,20394.0
2020-05-26 10:40:00,182.71,182.99,182.66,182.91,4297.0,148.3732,148.6006,148.3326,148.5356,4297.0
2020-05-26 10:45:00,182.99,183.21,182.92,183.16,7102.0,148.6006,148.7792,148.5437,148.7386,7102.0
2020-05-26 10:50:00,183.26,183.44,183.21,183.33,6122.0,148.8198,148.966,148.7792,148.8767,6122.0
2020-05-26 10:55:00,183.32,183.61,183.29,183.61,3000.0,148.8685,149.104,148.8442,149.104,3000.0
2020-05-26 11:00:00,183.74,184.02,183.63,183.91,8829.0,149.2096,149.437,149.1203,149.3477,8829.0
2020-05-26 11:05:00,183.88,184.16,183.82,183.89,10608.0,149.3233,149.5507,149.2746,149.3314,10608.0
2020-05-26 11:10:00,183.83,183.95,183.58,183.95,5560.0,149.2827,149.3801,149.0797,149.3801,5560.0
2020-05-26 11:15:00,183.96,184.23,183.75,184.15,6797.0,149.3883,149.6075,149.2177,149.5426,6797.0
2020-05-26 11:20:00,184.22,184.31,184.0,184.0,7456.0,149.5994,149.6725,149.4207,149.4207,7456.0
2020-05-26 11:25:00,184.01,184.3,183.67,184.3,5753.0,149.4289,149.6644,149.1528,149.6644,5753.0
2020-05-26 11:30:00,184.22,184.5,184.07,184.37,7232.0,149.5994,149.8268,149.4776,149.7212,7232.0
2020-05-26 11:35:00,184.38,184.47,184.31,184.42,4928.0,149.7293,149.8024,149.6725,149.7618,4928.0
2020-05-26 11:40:00,184.43,184.59,183.83,183.97,7693.0,149.7699,149.8999,149.2827,149.3964,7693.0
2020-05-26 11:45:00,184.05,184.12,183.71,183.98,8923.0,149.4614,149.5182,149.1852,149.4045,8923.0
2020-05-26 11:50:00,184.02,184.11,183.91,183.99,59892.0,149.437,149.5101,149.3477,149.4126,59892.0
2020-05-26 11:55:00,183.99,183.99,183.57,183.6,15938.0,149.4126,149.4126,149.0716,149.0959,15938.0
2020-05-26 12:00:00,183.7,183.94,183.37,183.37,6546.0,149.1771,149.372,148.9091,148.9091,6546.0
2020-05-26 12:05:00,183.47,183.55,183.37,183.37,5688.0,148.9904,149.0553,148.9091,148.9091,5688.0
2020-05-26 12:10:00,183.43,183.76,183.43,183.76,6395.0,148.9579,149.2259,148.9579,149.2259,6395.0
2020-05-26 12:15:00,183.74,183.84,183.64,183.67,6540.0,149.2096,149.2908,149.1284,149.1528,6540.0
2020-05-26 12:20:00,183.69,183.72,183.5,183.72,2042.0,149.169,149.1934,149.0147,149.1934,2042.0
2020-05-26 12:25:00,183.73,183.73,183.44,183.49,6757.0,149.2015,149.2015,148.966,149.0066,6757.0
2020-05-26 12:30:00,183.5,183.56,183.38,183.46,4723.0,149.0147,149.0634,148.9173,148.9822,4723.0
2020-05-26 12:35:00,183.46,183.58,183.27,183.27,8010.0,148.9822,149.0797,148.8279,148.8279,8010.0
2020-05-26 12:40:00,183.34,183.52,183.3,183.5,11307.0,148.8848,149.031,148.8523,149.0147,11307.0
2020-05-26 12:45:00,183.52,183.71,183.51,183.69,6123.0,149.031,149.1852,149.0228,149.169,6123.0
2020-05-26 12:50:00,183.7,183.92,183.69,183.85,11854.0,149.1771,149.3558,149.169,149.2989,11854.0
2020-05-26 12:55:00,183.84,183.92,183.67,183.86,12531.0,149.2908,149.3558,149.1528,149.3071,12531.0
2020-05-26 13:00:00,183.91,184.24,183.85,184.2,4435.0,149.3477,149.6156,149.2989,149.5832,4435.0
2020-05-26 13:05:00,184.24,184.47,184.05,184.39,8434.0,149.6156,149.8024,149.4614,149.7375,8434.0
2020-05-26 13:10:00,184.42,184.88,184.42,184.77,6387.0,149.7618,150.1354,149.7618,150.046,6387.0
2020-05-26 13:15:00,184.81,184.92,184.69,184.78,4718.0,150.0785,150.1679,149.9811,150.0542,4718.0
2020-05-26 13:20:00,184.79,184.8,184.35,184.36,6674.0,150.0623,150.0704,149.705,149.7131,6674.0
2020-05-26 13:25:00,184.41,184.57,184.34,184.34,4486.0,149.7537,149.8836,149.6969,149.6969,4486.0
2020-05-26 13:30:00,184.38,184.45,184.09,184.09,5102.0,149.7293,149.7862,149.4938,149.4938,5102.0
2020-05-26 13:35:00,184.14,184.16,183.82,183.93,4100.0,149.5344,149.5507,149.2746,149.3639,4100.0
2020-05-26 13:40:00,183.96,184.02,183.85,184.02,3653.0,149.3883,149.437,149.2989,149.437,3653.0
2020-05-26 13:45:00,184.02,184.09,183.94,184.01,7700.0,149.437,149.4938,149.372,149.4289,7700.0
2020-05-26 13:50:00,183.97,184.18,183.96,184.01,5382.0,149.3964,149.5669,149.3883,149.4289,5382.0
2020-05-26 13:55:00,184.01,184.15,183.99,184.14,4030.0,149.4289,149.5426,149.4126,149.5344,4030.0
2020-05-26 14:00:00,184.15,184.16,183.85,183.85,11043.0,149.5426,149.5507,149.2989,149.2989,11043.0
2020-05-26 14:05:00,183.92,184.12,183.78,184.07,5523.0,149.3558,149.5182,149.2421,149.4776,5523.0
2020-05-26 14:10:00,184.06,184.09,183.94,184.01,6300.0,149.4695,149.4938,149.372,149.4289,6300.0
2020-05-26 14:15:00,183.96,184.04,183.8,184.0,5532.0,149.3883,149.4532,149.2583,149.4207,5532.0
2020-05-26 14:20:00,184.05,184.1,183.9,183.91,3771.0,149.4614,149.502,149.3395,149.3477,3771.0
2020-05-26 14:25:00,183.93,184.02,183.89,184.01,5701.0,149.3639,149.437,149.3314,149.4289,5701.0
2020-05-26 14:30:00,184.0,184.02,183.8,183.87,3300.0,149.4207,149.437,149.2583,149.3152,3300.0
2020-05-26 14:35:00,183.86,184.05,183.86,184.0,4084.0,149.3071,149.4614,149.3071,149.4207,4084.0
2020-05-26 14:40:00,183.98,183.98,183.77,183.83,6180.0,149.4045,149.4045,149.234,149.2827,6180.0
2020-05-26 14:45:00,183.79,184.01,183.73,183.99,10568.0,149.2502,149.4289,149.2015,149.4126,10568.0
2020-05-26 14:50:00,183.97,184.02,183.68,183.89,8566.0,149.3964,149.437,149.1609,149.3314,8566.0
2020-05-26 14:55:00,183.92,184.16,183.86,184.12,29839.0,149.3558,149.5507,149.3071,149.5182,29839.0
2020-05-26 15:00:00,184.04,184.04,183.69,183.78,7773.0,149.4532,149.4532,149.169,149.2421,7773.0
2020-05-26 15:05:00,183.77,183.8,183.59,183.69,6576.0,149.234,149.2583,149.0878,149.169,6576.0
2020-05-26 15:10:00,183.68,184.0,183.68,183.93,11790.0,149.1609,149.4207,149.1609,149.3639,11790.0
2020-05-26 15:15:00,184.0,184.0,183.7,183.91,12376.0,149.4207,149.4207,149.1771,149.3477,12376.0
2020-05-26 15:20:00,183.9,184.08,183.81,183.97,7699.0,149.3395,149.4857,149.2665,149.3964,7699.0
2020-05-26 15:25:00,183.96,183.96,183.58,183.59,8469.0,149.3883,149.3883,149.0797,149.0878,8469.0
2020-05-26 15:30:00,183.59,183.89,183.11,183.41,15311.0,149.0878,149.3314,148.698,148.9416,15311.0
2020-05-26 15:35:00,183.44,183.59,183.23,183.34,19167.0,148.966,149.0878,148.7955,148.8848,19167.0
2020-05-26 15:40:00,183.31,183.35,182.74,182.8,62987.0,148.8604,148.8929,148.3975,148.4463,62987.0
2020-05-26 15:45:00,182.79,182.93,182.41,182.65,13802.0,148.4381,148.5518,148.1296,148.3245,13802.0
2020-05-26 15:50:00,182.71,183.41,182.37,182.5,21442.0,148.3732,148.9416,148.0971,148.2026,21442.0
2020-05-26 15:55:00,182.49,182.53,182.19,182.45,59801.0,148.1945,148.227,147.9509,148.162,59801.0
2020-05-27 09:30:00,184.71,185.88,184.13,184.59,54015.0,149.9973,150.9474,149.5263,149.8999,54015.0
2020-05-27 09:35:00,184.48,184.53,183.51,184.21,25381.0,149.8105,149.8511,149.0228,149.5913,25381.0
2020-05-27 09:40:00,184.11,184.48,183.79,184.4,17223.0,149.5101,149.8105,149.2502,149.7456,17223.0
2020-05-27 09:45:00,184.44,184.47,182.87,183.0,40228.0,149.7781,149.8024,148.5031,148.6087,40228.0
2020-05-27 09:50:00,183.0,183.02,181.31,181.69,29529.0,148.6087,148.6249,147.2363,147.5449,29529.0
2020-05-27 09:55:00,181.73,182.26,181.43,181.85,20333.0,147.5774,148.0077,147.3337,147.6748,20333.0
2020-05-27 10:00:00,181.67,182.56,181.67,182.45,13574.0,147.5286,148.2514,147.5286,148.162,13574.0
2020-05-27 10:05:00,182.51,182.83,182.2,182.37,8789.0,148.2108,148.4706,147.959,148.0971,8789.0
2020-05-27 10:10:00,182.33,182.64,181.97,182.64,11591.0,148.0646,148.3163,147.7722,148.3163,11591.0
2020-05-27 10:15:00,182.91,182.92,182.53,182.78,9348.0,148.5356,148.5437,148.227,148.43,9348.0
2020-05-27 10:20:00,182.78,182.79,182.11,182.2,7237.0,148.43,148.4381,147.8859,147.959,7237.0
2020-05-27 10:25:00,182.29,182.49,182.04,182.14,6528.0,148.0321,148.1945,147.8291,147.9103,6528.0
2020-05-27 10:30:00,182.06,182.18,181.8,181.87,15511.0,147.8453,147.9428,147.6342,147.691,15511.0
2020-05-27 10:35:00,181.88,182.0,181.35,181.87,40072.0,147.6992,147.7966,147.2688,147.691,40072.0
2020-05-27 10:40:00,181.68,181.88,181.2,181.68,20526.0,147.5367,147.6992,147.147,147.5367,20526.0
2020-05-27 10:45:00,181.76,181.81,180.64,180.68,12059.0,147.6017,147.6423,146.6922,146.7247,12059.0
2020-05-27 10:50:00,180.69,181.23,180.57,180.84,17499.0,146.7328,147.1713,146.6354,146.8546,17499.0
2020-05-27 10:55:00,180.81,180.88,180.56,180.58,16091.0,146.8302,146.8871,146.6272,146.6435,16091.0
2020-05-27 11:00:00,180.5,180.8,180.27,180.74,23994.0,146.5785,146.8221,146.3917,146.7734,23994.0
2020-05-27 11:05:00,180.73,180.88,180.5,180.5,12030.0,146.7653,146.8871,146.5785,146.5785,12030.0
2020-05-27 11:10:00,180.5,180.67,179.97,179.97,17068.0,146.5785,146.7166,146.1481,146.1481,17068.0
2020-05-27 11:15:00,179.91,180.16,179.72,180.06,15355.0,146.0994,146.3024,145.9451,146.2212,15355.0
2020-05-27 11:20:00,180.06,180.08,179.35,179.59,41088.0,146.2212,146.2374,145.6446,145.8395,41088.0
2020-05-27 11:25:00,179.59,179.92,179.47,179.65,11435.0,145.8395,146.1075,145.7421,145.8882,11435.0
2020-05-27 11:30:00,179.7,179.84,178.78,178.8,48872.0,145.9289,146.0425,145.1817,145.198,48872.0
2020-05-27 11:35:00,178.78,178.79,177.41,177.89,37529.0,145.1817,145.1899,144.0692,144.459,37529.0
2020-05-27 11:40:00,177.89,178.21,177.58,177.77,41036.0,144.459,144.7189,144.2073,144.3616,41036.0
2020-05-27 11:45:00,177.85,178.9,177.85,178.8,9921.0,144.4265,145.2792,144.4265,145.198,9921.0
2020-05-27 11:50:00,178.79,179.02,178.5,178.89,4029.0,145.1899,145.3766,144.9544,145.2711,4029.0
2020-05-27 11:55:00,178.9,179.15,178.8,179.02,9517.0,145.2792,145.4822,145.198,145.3766,9517.0
2020-05-27 12:00:00,179.01,179.19,178.59,178.71,12165.0,145.3685,145.5147,145.0275,145.1249,12165.0
2020-05-27 12:05:00,178.65,178.65,178.16,178.28,6605.0,145.0762,145.0762,144.6783,144.7757,6605.0
2020-05-27 12:10:00,178.34,178.39,177.94,178.26,14885.0,144.8244,144.865,144.4996,144.7595,14885.0
2020-05-27 12:15:00,178.21,178.25,177.68,177.86,67999.0,144.7189,144.7513,144.2885,144.4346,67999.0
2020-05-27 12:20:00,177.8,178.15,177.37,177.45,47642.0,144.3859,144.6701,144.0367,144.1017,47642.0
2020-05-27 12:25:00,177.46,177.65,177.08,177.14,42956.0,144.1098,144.2641,143.8012,143.85,42956.0
2020-05-27 12:30:00,177.09,177.27,176.94,177.08,38218.0,143.8093,143.9555,143.6875,143.8012,38218.0
2020-05-27 12:35:00,177.08,177.11,176.53,176.66,22816.0,143.8012,143.8256,143.3546,143.4602,22816.0
2020-05-27 12:40:00,176.71,176.76,176.31,176.48,28533.0,143.5008,143.5414,143.1759,143.314,28533.0
2020-05-27 12:45:00,176.41,176.49,176.09,176.16,18707.0,143.2571,143.3221,142.9973,143.0541,18707.0
2020-05-27 12:50:00,176.17,176.22,175.67,175.78,25627.0,143.0622,143.1028,142.6562,142.7455,25627.0
2020-05-27 12:55:00,175.7,175.86,175.5,175.65,30388.0,142.6806,142.8105,142.5182,142.64,30388.0
2020-05-27 13:00:00,175.64,175.79,175.24,175.69,29283.0,142.6318,142.7537,142.307,142.6725,29283.0
2020-05-27 13:05:00,175.68,175.76,175.27,175.28,17664.0,142.6643,142.7293,142.3314,142.3395,17664.0
2020-05-27 13:10:00,175.35,175.53,175.18,175.21,14463.0,142.3963,142.5425,142.2583,142.2827,14463.0
2020-05-27 13:15:00,175.25,175.53,175.07,175.15,23613.0,142.3151,142.5425,142.169,142.2339,23613.0
2020-05-27 13:20:00,175.17,175.25,174.74,174.83,24382.0,142.2502,142.3151,141.901,141.9741,24382.0
2020-05-27 13:25:00,174.76,174.86,174.25,174.4,13573.0,141.9172,141.9984,141.5031,141.6249,13573.0
2020-05-27 13:30:00,174.34,174.47,174.1,174.11,21016.0,141.5762,141.6817,141.3813,141.3894,21016.0
2020-05-27 13:35:00,174.07,175.03,173.85,174.8,40963.0,141.3569,142.1365,141.1782,141.9497,40963.0
2020-05-27 13:40:00,174.72,174.99,174.25,174.33,41420.0,141.8847,142.104,141.5031,141.568,41420.0
2020-05-27 13:45:00,174.37,174.55,174.02,174.09,26484.0,141.6005,141.7467,141.3163,141.3731,26484.0
2020-05-27 13:50:00,174.12,174.15,173.65,173.68,22681.0,141.3975,141.4219,141.0158,141.0402,22681.0
2020-05-27 13:55:00,173.67,173.74,173.1,173.27,55037.0,141.0321,141.0889,140.5692,140.7072,55037.0
2020-05-27 14:00:00,173.23,173.71,173.04,173.1,90515.0,140.6748,141.0646,140.5205,140.5692,90515.0
2020-05-27 14:05:00,173.22,173.87,173.01,173.09,79249.0,140.6666,141.1945,140.4961,140.5611,79249.0
2020-05-27 14:10:00,173.09,173.86,173.09,173.55,104999.0,140.5611,141.1864,140.5611,140.9346,104999.0
2020-05-27 14:15:00,173.59,173.59,173.15,173.41,66893.0,140.9671,140.9671,140.6098,140.8209,66893.0
2020-05-27 14:20:00,173.41,173.59,172.87,173.25,45664.0,140.8209,140.9671,140.3824,140.691,45664.0
2020-05-27 14:25:00,173.3,173.3,172.93,173.02,35375.0,140.7316,140.7316,140.4311,140.5042,35375.0
2020-05-27 14:30:00,172.97,173.23,172.18,173.22,141251.0,140.4636,140.6748,139.8221,140.6666,141251.0
2020-05-27 14:35:00,173.21,174.03,173.2,173.9,29094.0,140.6585,141.3244,140.6504,141.2188,29094.0
2020-05-27 14:40:00,173.95,174.1,173.59,173.82,30089.0,141.2595,141.3813,140.9671,141.1539,30089.0
2020-05-27 14:45:00,173.78,173.97,173.34,173.66,35140.0,141.1214,141.2757,140.7641,141.024,35140.0
2020-05-27 14:50:00,173.62,173.87,173.44,173.44,44467.0,140.9915,141.1945,140.8453,140.8453,44467.0
2020-05-27 14:55:00,173.43,173.43,172.92,173.22,29508.0,140.8372,140.8372,140.423,140.6666,29508.0
2020-05-27 15:00:00,173.15,173.44,172.8,172.8,23810.0,140.6098,140.8453,140.3256,140.3256,23810.0
2020-05-27 15:05:00,172.85,173.04,172.68,172.78,82208.0,140.3662,140.5205,140.2281,140.3093,82208.0
2020-05-27 15:10:00,172.77,173.29,172.06,173.18,135107.0,140.3012,140.7235,139.7246,140.6342,135107.0
2020-05-27 15:15:00,173.18,173.85,173.02,173.8,51701.0,140.6342,141.1782,140.5042,141.1376,51701.0
2020-05-27 15:20:00,173.78,174.16,173.63,174.11,40416.0,141.1214,141.43,140.9996,141.3894,40416.0
2020-05-27 15:25:00,174.04,175.01,174.0,175.0,53175.0,141.3325,142.1202,141.3001,142.1121,53175.0
2020-05-27 15:30:00,175.07,175.68,174.95,175.41,49689.0,142.169,142.6643,142.0715,142.4451,49689.0
2020-05-27 15:35:00,175.44,175.75,175.23,175.75,44316.0,142.4694,142.7212,142.2989,142.7212,44316.0
2020-05-27 15:40:00,175.73,176.29,175.73,176.21,42941.0,142.7049,143.1597,142.7049,143.0947,42941.0
2020-05-27 15:45:00,176.16,176.7,175.93,176.69,50431.0,143.0541,143.4926,142.8673,143.4845,50431.0
2020-05-27 15:50:00,176.69,177.0,176.04,176.45,101929.0,143.4845,143.7363,142.9567,143.2896,101929.0
2020-05-27 15:55:00,176.4,176.62,176.13,176.54,118731.0,143.249,143.4277,143.0298,143.3627,118731.0
2020-05-28 09:30:00,178.14,178.44,176.07,177.06,49872.0,144.662,144.9056,142.981,143.785,49872.0
2020-05-28 09:35:00,177.08,177.66,176.6,177.13,40626.0,143.8012,144.2722,143.4114,143.8418,40626.0
2020-05-28 09:40:00,177.25,178.5,176.9,178.3,30417.0,143.9393,144.9544,143.6551,144.792,30417.0
2020-05-28 09:45:00,178.41,178.81,178.2,178.62,22938.0,144.8813,145.2061,144.7107,145.0518,22938.0
2020-05-28 09:50:00,178.76,179.16,178.64,179.07,37111.0,145.1655,145.4903,145.0681,145.4172,37111.0
2020-05-28 09:55:00,179.12,179.65,178.67,179.5,29924.0,145.4579,145.8882,145.0924,145.7664,29924.0
2020-05-28 10:00:00,179.66,180.11,179.51,179.78,42107.0,145.8964,146.2618,145.7746,145.9938,42107.0
2020-05-28 10:05:00,179.82,180.02,179.03,179.5,32999.0,146.0263,146.1887,145.3848,145.7664,32999.0
2020-05-28 10:10:00,179.5,180.31,179.5,179.74,37399.0,145.7664,146.4242,145.7664,145.9613,37399.0
2020-05-28 10:15:00,179.71,180.27,179.6,179.7,39827.0,145.937,146.3917,145.8476,145.9289,39827.0
2020-05-28 10:20:00,179.69,179.95,179.49,179.55,23370.0,145.9207,146.1319,145.7583,145.807,23370.0
2020-05-28 10:25:00,179.55,180.71,179.42,180.71,23979.0,145.807,146.749,145.7015,146.749,23979.0
2020-05-28 10:30:00,180.78,181.41,180.65,181.41,22657.0,146.8059,147.3175,146.7003,147.3175,22657.0
2020-05-28 10:35:00,181.4,181.53,180.85,180.94,24850.0,147.3094,147.4149,146.8627,146.9358,24850.0
2020-05-28 10:40:00,180.99,181.08,180.74,180.81,17769.0,146.9764,147.0495,146.7734,146.8302,17769.0
2020-05-28 10:45:00,180.81,180.89,180.25,180.25,17415.0,146.8302,146.8952,146.3755,146.3755,17415.0
2020-05-28 10:50:00,180.23,180.69,180.23,180.48,12173.0,146.3592,146.7328,146.3592,146.5623,12173.0
2020-05-28 10:55:00,180.47,180.52,180.18,180.43,15281.0,146.5541,146.5947,146.3186,146.5217,15281.0
2020-05-28 11:00:00,180.46,180.59,180.25,180.25,14430.0,146.546,146.6516,146.3755,146.3755,14430.0
2020-05-28 11:05:00,180.23,180.57,179.91,179.92,14836.0,146.3592,146.6354,146.0994,146.1075,14836.0
2020-05-28 11:10:00,179.92,180.06,179.54,180.03,11458.0,146.1075,146.2212,145.7989,146.1968,11458.0
2020-05-28 11:15:00,180.05,180.57,180.05,180.27,27099.0,146.2131,146.6354,146.2131,146.3917,27099.0
2020-05-28 11:20:00,180.22,180.38,180.03,180.25,10099.0,146.3511,146.4811,146.1968,146.3755,10099.0
2020-05-28 11:25:00,180.36,180.63,180.16,180.63,14800.0,146.4648,146.6841,146.3024,146.6841,14800.0
2020-05-28 11:30:00,180.7,181.0,180.64,180.86,24553.0,146.7409,146.9845,146.6922,146.8709,24553.0
2020-05-28 11:35:00,180.81,181.2,180.78,181.15,15316.0,146.8302,147.147,146.8059,147.1064,15316.0
2020-05-28 11:40:00,181.09,181.87,181.05,181.54,68111.0,147.0576,147.691,147.0251,147.4231,68111.0
2020-05-28 11:45:00,181.56,181.75,181.33,181.62,14248.0,147.4393,147.5936,147.2525,147.488,14248.0
2020-05-28 11:50:00,181.68,181.81,181.58,181.66,17345.0,147.5367,147.6423,147.4555,147.5205,17345.0
2020-05-28 11:55:00,181.68,182.09,181.61,181.98,24467.0,147.5367,147.8697,147.4799,147.7804,24467.0
2020-05-28 12:00:00,181.95,182.28,181.87,182.12,16474.0,147.756,148.024,147.691,147.8941,16474.0
2020-05-28 12:05:00,182.1,182.21,181.96,182.12,9774.0,147.8778,147.9671,147.7641,147.8941,9774.0
2020-05-28 12:10:00,182.12,182.15,181.92,182.07,11500.0,147.8941,147.9184,147.7316,147.8535,11500.0
2020-05-28 12:15:00,182.05,182.06,181.77,181.89,7268.0,147.8372,147.8453,147.6098,147.7073,7268.0
2020-05-28 12:20:00,181.88,181.97,181.64,181.85,18864.0,147.6992,147.7722,147.5043,147.6748,18864.0
2020-05-28 12:25:00,181.81,181.82,181.25,181.4,8934.0,147.6423,147.6504,147.1876,147.3094,8934.0
2020-05-28 12:30:00,181.4,181.4,180.96,181.31,17010.0,147.3094,147.3094,146.9521,147.2363,17010.0
2020-05-28 12:35:00,181.33,181.55,181.06,181.55,7731.0,147.2525,147.4312,147.0333,147.4312,7731.0
2020-05-28 12:40:00,181.51,181.61,181.32,181.47,10109.0,147.3987,147.4799,147.2444,147.3662,10109.0
2020-05-28 12:45:00,181.48,181.82,181.47,181.75,10014.0,147.3743,147.6504,147.3662,147.5936,10014.0
2020-05-28 12:50:00,181.74,181.88,181.66,181.84,14985.0,147.5855,147.6992,147.5205,147.6667,14985.0
2020-05-28 12:55:00,181.82,181.86,181.26,181.27,14422.0,147.6504,147.6829,147.1957,147.2038,14422.0
2020-05-28 13:00:00,181.27,181.77,181.26,181.72,13217.0,147.2038,147.6098,147.1957,147.5692,13217.0
2020-05-28 13:05:00,181.73,181.73,181.38,181.45,6624.0,147.5774,147.5774,147.2931,147.35,6624.0
2020-05-28 13:10:00,181.35,181.59,181.16,181.5,8342.0,147.2688,147.4637,147.1145,147.3906,8342.0
2020-05-28 13:15:00,181.43,181.71,181.37,181.58,10756.0,147.3337,147.5611,147.285,147.4555,10756.0
2020-05-28 13:20:00,181.54,181.57,181.4,181.48,6335.0,147.4231,147.4474,147.3094,147.3743,6335.0
2020-05-28 13:25:00,181.44,181.61,181.36,181.55,10250.0,147.3419,147.4799,147.2769,147.4312,10250.0
2020-05-28 13:30:00,181.57,181.73,181.56,181.73,8762.0,147.4474,147.5774,147.4393,147.5774,8762.0
2020-05-28 13:35:00,181.65,181.74,181.53,181.57,10129.0,147.5124,147.5855,147.4149,147.4474,10129.0
2020-05-28 13:40:00,181.56,181.56,181.21,181.33,5161.0,147.4393,147.4393,147.1551,147.2525,5161.0
2020-05-28 13:45:00,181.29,181.4,181.18,181.4,4386.0,147.22,147.3094,147.1307,147.3094,4386.0
2020-05-28 13:50:00,181.33,181.6,181.11,181.53,15101.0,147.2525,147.4718,147.0739,147.4149,15101.0
2020-05-28 13:55:00,181.54,181.57,181.19,181.23,10041.0,147.4231,147.4474,147.1388,147.1713,10041.0
2020-05-28 14:00:00,181.25,181.55,181.23,181.42,9421.0,147.1876,147.4312,147.1713,147.3256,9421.0
2020-05-28 14:05:00,181.42,181.55,181.33,181.52,11827.0,147.3256,147.4312,147.2525,147.4068,11827.0
2020-05-28 14:10:00,181.49,181.53,181.27,181.48,12170.0,147.3825,147.4149,147.2038,147.3743,12170.0
2020-05-28 14:15:00,181.47,181.52,181.33,181.44,15630.0,147.3662,147.4068,147.2525,147.3419,15630.0
2020-05-28 14:20:00,181.46,181.53,181.29,181.34,13018.0,147.3581,147.4149,147.22,147.2606,13018.0
2020-05-28 14:25:00,181.33,181.38,181.11,181.19,14507.0,147.2525,147.2931,147.0739,147.1388,14507.0
2020-05-28 14:30:00,181.15,181.53,181.11,181.52,9476.0,147.1064,147.4149,147.0739,147.4068,9476.0
2020-05-28 14:35:00,181.46,181.54,181.21,181.26,13375.0,147.3581,147.4231,147.1551,147.1957,13375.0
2020-05-28 14:40:00,181.3,181.3,181.1,181.11,11816.0,147.2282,147.2282,147.0657,147.0739,11816.0
2020-05-28 14:45:00,181.14,181.14,180.8,181.05,20196.0,147.0982,147.0982,146.8221,147.0251,20196.0
2020-05-28 14:50:00,181.06,181.21,181.0,181.17,11790.0,147.0333,147.1551,146.9845,147.1226,11790.0
2020-05-28 14:55:00,181.22,181.54,181.22,181.45,16523.0,147.1632,147.4231,147.1632,147.35,16523.0
2020-05-28 15:00:00,181.47,181.5,181.25,181.33,17294.0,147.3662,147.3906,147.1876,147.2525,17294.0
2020-05-28 15:05:00,181.34,181.38,181.16,181.21,12515.0,147.2606,147.2931,147.1145,147.1551,12515.0
2020-05-28 15:10:00,181.16,181.43,181.12,181.27,14643.0,147.1145,147.3337,147.082,147.2038,14643.0
2020-05-28 15:15:00,181.26,181.29,180.59,180.59,21712.0,147.1957,147.22,146.6516,146.6516,21712.0
2020-05-28 15:20:00,180.6,180.79,180.43,180.79,21796.0,146.6597,146.814,146.5217,146.814,21796.0
2020-05-28 15:25:00,180.77,181.08,180.66,180.68,20276.0,146.7978,147.0495,146.7084,146.7247,20276.0
2020-05-28 15:30:00,180.7,181.02,180.47,180.63,73031.0,146.7409,147.0008,146.5541,146.6841,73031.0
2020-05-28 15:35:00,180.63,180.81,180.54,180.72,31300.0,146.6841,146.8302,146.611,146.7572,31300.0
2020-05-28 15:40:00,180.64,180.92,180.53,180.63,23072.0,146.6922,146.9196,146.6029,146.6841,23072.0
2020-05-28 15:45:00,180.66,180.84,180.22,180.24,38883.0,146.7084,146.8546,146.3511,146.3674,38883.0
2020-05-28 15:50:00,180.14,180.15,179.42,179.79,85741.0,146.2862,146.2943,145.7015,146.0019,85741.0
2020-05-28 15:55:00,179.79,180.76,179.77,180.58,116291.0,146.0019,146.7896,145.9857,146.6435,116291.0
2020-05-29 09:30:00,177.79,180.89,177.79,180.68,29266.0,144.3778,146.8952,144.3778,146.7247,29266.0
2020-05-29 09:35:00,180.81,181.55,180.29,180.95,13827.0,146.8302,147.4312,146.408,146.9439,13827.0
2020-05-29 09:40:00,181.04,181.85,181.04,181.62,27221.0,147.017,147.6748,147.017,147.488,27221.0
2020-05-29 09:45:00,181.56,181.87,181.26,181.51,33861.0,147.4393,147.691,147.1957,147.3987,33861.0
2020-05-29 09:50:00,181.49,181.55,180.34,180.65,22276.0,147.3825,147.4312,146.4486,146.7003,22276.0
2020-05-29 09:55:00,180.72,180.72,180.16,180.19,11897.0,146.7572,146.7572,146.3024,146.3268,11897.0
2020-05-29 10:00:00,180.12,180.58,179.78,180.22,13869.0,146.2699,146.6435,145.9938,146.3511,13869.0
2020-05-29 10:05:00,180.11,180.48,180.01,180.02,13355.0,146.2618,146.5623,146.1806,146.1887,13355.0
2020-05-29 10:10:00,180.14,180.33,179.77,180.19,7933.0,146.2862,146.4405,145.9857,146.3268,7933.0
2020-05-29 10:15:00,180.12,180.31,179.93,180.1,12799.0,146.2699,146.4242,146.1156,146.2537,12799.0
2020-05-29 10:20:00,180.1,180.1,179.42,179.82,15154.0,146.2537,146.2537,145.7015,146.0263,15154.0
2020-05-29 10:25:00,179.78,179.86,179.42,179.64,14695.0,145.9938,146.0588,145.7015,145.8801,14695.0
2020-05-29 10:30:00,179.74,180.21,179.71,179.95,8587.0,145.9613,146.343,145.937,146.1319,8587.0
2020-05-29 10:35:00,180.0,180.0,179.51,179.61,5082.0,146.1725,146.1725,145.7746,145.8558,5082.0
2020-05-29 10:40:00,179.55,179.55,178.94,179.13,6677.0,145.807,145.807,145.3117,145.466,6677.0
2020-05-29 10:45:00,179.22,179.36,178.98,179.05,4524.0,145.5391,145.6527,145.3442,145.401,4524.0
2020-05-29 10:50:00,179.12,179.34,178.89,179.17,6450.0,145.4579,145.6365,145.2711,145.4985,6450.0
2020-05-29 10:55:00,179.12,179.24,179.06,179.24,6093.0,145.4579,145.5553,145.4091,145.5553,6093.0
2020-05-29 11:00:00,179.31,179.4,179.17,179.34,10168.0,145.6121,145.6852,145.4985,145.6365,10168.0
2020-05-29 11:05:00,179.31,179.63,179.28,179.51,7013.0,145.6121,145.872,145.5878,145.7746,7013.0
2020-05-29 11:10:00,179.56,179.73,179.43,179.64,17061.0,145.8152,145.9532,145.7096,145.8801,17061.0
2020-05-29 11:15:00,179.62,179.8,179.46,179.69,8367.0,145.8639,146.0101,145.734,145.9207,8367.0
2020-05-29 11:20:00,179.77,179.84,179.58,179.59,7649.0,145.9857,146.0425,145.8314,145.8395,7649.0
2020-05-29 11:25:00,179.58,179.78,179.55,179.56,4653.0,145.8314,145.9938,145.807,145.8152,4653.0
2020-05-29 11:30:00,179.51,179.61,179.3,179.36,5411.0,145.7746,145.8558,145.604,145.6527,5411.0
2020-05-29 11:35:00,179.27,179.56,179.26,179.33,5535.0,145.5797,145.8152,145.5715,145.6284,5535.0
2020-05-29 11:40:00,179.36,179.36,178.86,179.06,8235.0,145.6527,145.6527,145.2467,145.4091,8235.0
2020-05-29 11:45:00,179.02,179.36,179.02,179.3,3807.0,145.3766,145.6527,145.3766,145.604,3807.0
2020-05-29 11:50:00,179.29,179.67,179.23,179.54,13302.0,145.5959,145.9045,145.5472,145.7989,13302.0
2020-05-29 11:55:00,179.45,179.45,179.23,179.23,4302.0,145.7258,145.7258,145.5472,145.5472,4302.0
2020-05-29 12:00:00,179.29,179.45,179.25,179.32,4196.0,145.5959,145.7258,145.5634,145.6203,4196.0
2020-05-29 12:05:00,179.31,179.46,179.31,179.36,2985.0,145.6121,145.734,145.6121,145.6527,2985.0
2020-05-29 12:10:00,179.4,179.6,179.34,179.42,5657.0,145.6852,145.8476,145.6365,145.7015,5657.0
2020-05-29 12:15:00,179.41,179.41,179.09,179.16,5148.0,145.6934,145.6934,145.4335,145.4903,5148.0
2020-05-29 12:20:00,179.15,179.18,178.82,178.9,7548.0,145.4822,145.5066,145.2142,145.2792,7548.0
2020-05-29 12:25:00,178.86,179.01,178.86,178.93,6526.0,145.2467,145.3685,145.2467,145.3036,6526.0
2020-05-29 12:30:00,178.9,179.08,178.83,178.99,9423.0,145.2792,145.4254,145.2224,145.3523,9423.0
2020-05-29 12:35:00,178.97,179.39,178.94,179.39,16070.0,145.336,145.6771,145.3117,145.6771,16070.0
2020-05-29 12:40:00,179.4,179.9,179.4,179.8,8513.0,145.6852,146.0913,145.6852,146.0101,8513.0
2020-05-29 12:45:00,179.86,180.02,179.73,179.84,5653.0,146.0588,146.1887,145.9532,146.0425,5653.0
2020-05-29 12:50:00,179.81,179.81,178.99,179.01,8323.0,146.0182,146.0182,145.3523,145.3685,8323.0
2020-05-29 12:55:00,179.18,180.29,179.18,180.08,11870.0,145.5066,146.408,145.5066,146.2374,11870.0
2020-05-29 13:00:00,180.17,180.19,179.43,179.43,7250.0,146.3105,146.3268,145.7096,145.7096,7250.0
2020-05-29 13:05:00,179.43,179.74,179.29,179.66,6446.0,145.7096,145.9613,145.5959,145.8964,6446.0
2020-05-29 13:10:00,179.63,179.95,179.63,179.83,4013.0,145.872,146.1319,145.872,146.0344,4013.0
2020-05-29 13:15:00,179.86,179.93,179.58,179.6,3400.0,146.0588,146.1156,145.8314,145.8476,3400.0
2020-05-29 13:20:00,179.64,179.97,179.62,179.92,3635.0,145.8801,146.1481,145.8639,146.1075,3635.0
2020-05-29 13:25:00,179.89,180.15,179.85,180.15,4273.0,146.0831,146.2943,146.0507,146.2943,4273.0
2020-05-29 13:30:00,180.13,180.2,180.02,180.09,4208.0,146.278,146.3349,146.1887,146.2456,4208.0
2020-05-29 13:35:00,180.1,180.2,179.97,180.0,4535.0,146.2537,146.3349,146.1481,146.1725,4535.0
2020-05-29 13:40:00,180.0,180.1,179.67,179.72,6258.0,146.1725,146.2537,145.9045,145.9451,6258.0
2020-05-29 13:45:00,179.76,179.82,179.65,179.81,4039.0,145.9776,146.0263,145.8882,146.0182,4039.0
2020-05-29 13:50:00,179.84,179.93,179.69,179.81,4919.0,146.0425,146.1156,145.9207,146.0182,4919.0
2020-05-29 13:55:00,179.9,179.96,179.8,179.87,3272.0,146.0913,146.14,146.0101,146.0669,3272.0
2020-05-29 14:00:00,179.82,180.11,179.76,179.87,4648.0,146.0263,146.2618,145.9776,146.0669,4648.0
2020-05-29 14:05:00,179.85,180.64,179.79,180.63,14551.0,146.0507,146.6922,146.0019,146.6841,14551.0
2020-05-29 14:10:00,180.58,180.79,180.44,180.45,6449.0,146.6435,146.814,146.5298,146.5379,6449.0
2020-05-29 14:15:00,180.47,180.65,180.31,180.65,5533.0,146.5541,146.7003,146.4242,146.7003,5533.0
2020-05-29 14:20:00,180.59,180.74,180.47,180.6,5028.0,146.6516,146.7734,146.5541,146.6597,5028.0
2020-05-29 14:25:00,180.62,180.87,180.56,180.76,3971.0,146.676,146.879,146.6272,146.7896,3971.0
2020-05-29 14:30:00,180.75,181.07,180.75,180.97,7456.0,146.7815,147.0414,146.7815,146.9602,7456.0
2020-05-29 14:35:00,181.0,181.06,180.89,180.89,5956.0,146.9845,147.0333,146.8952,146.8952,5956.0
2020-05-29 14:40:00,180.83,181.08,180.83,180.88,4084.0,146.8465,147.0495,146.8465,146.8871,4084.0
2020-05-29 14:45:00,180.84,180.95,180.73,180.77,7936.0,146.8546,146.9439,146.7653,146.7978,7936.0
2020-05-29 14:50:00,180.71,180.75,180.03,180.52,13459.0,146.749,146.7815,146.1968,146.5947,13459.0
2020-05-29 14:55:00,180.63,182.1,180.42,182.08,20801.0,146.6841,147.8778,146.5135,147.8616,20801.0
2020-05-29 15:00:00,182.23,182.74,182.1,182.74,10285.0,147.9834,148.3975,147.8778,148.3975,10285.0
2020-05-29 15:05:00,182.65,182.7,181.96,181.96,14061.0,148.3245,148.3651,147.7641,147.7641,14061.0
2020-05-29 15:10:00,182.01,182.17,181.56,181.56,6039.0,147.8047,147.9347,147.4393,147.4393,6039.0
2020-05-29 15:15:00,181.6,181.83,181.42,181.71,8093.0,147.4718,147.6586,147.3256,147.5611,8093.0
2020-05-29 15:20:00,181.81,182.22,181.74,182.22,11127.0,147.6423,147.9753,147.5855,147.9753,11127.0
2020-05-29 15:25:00,182.12,182.21,181.73,181.83,18357.0,147.8941,147.9671,147.5774,147.6586,18357.0
2020-05-29 15:30:00,181.81,182.42,181.81,182.08,7899.0,147.6423,148.1377,147.6423,147.8616,7899.0
2020-05-29 15:35:00,182.12,182.22,181.88,182.22,6304.0,147.8941,147.9753,147.6992,147.9753,6304.0
2020-05-29 15:40:00,182.22,182.36,181.91,182.14,15692.0,147.9753,148.089,147.7235,147.9103,15692.0
2020-05-29 15:45:00,182.14,182.24,181.43,181.43,16576.0,147.9103,147.9915,147.3337,147.3337,16576.0
2020-05-29 15:50:00,181.73,182.77,181.73,182.77,72102.0,147.5774,148.4219,147.5774,148.4219,72102.0
2020-05-29 15:55:00,182.62,182.76,182.24,182.68,113441.0,148.3001,148.4138,147.9915,148.3488,113441.0
2020-06-01 09:30:00,181.93,184.39,181.93,183.81,29745.0,147.7398,149.7375,147.7398,149.2665,29745.0
2020-06-01 09:35:00,183.83,184.0,182.44,182.58,12920.0,149.2827,149.4207,148.1539,148.2676,12920.0
2020-06-01 09:40:00,182.48,183.0,182.26,183.0,13033.0,148.1864,148.6087,148.0077,148.6087,13033.0
2020-06-01 09:45:00,183.19,183.4,182.83,183.21,11288.0,148.763,148.9335,148.4706,148.7792,11288.0
2020-06-01 09:50:00,183.25,183.74,182.84,182.85,8297.0,148.8117,149.2096,148.4787,148.4869,8297.0
2020-06-01 09:55:00,182.61,182.66,182.07,182.26,16437.0,148.292,148.3326,147.8535,148.0077,16437.0
2020-06-01 10:00:00,182.29,182.97,182.2,182.83,27684.0,148.0321,148.5843,147.959,148.4706,27684.0
2020-06-01 10:05:00,182.97,183.45,182.89,182.9,8128.0,148.5843,148.9741,148.5194,148.5275,8128.0
2020-06-01 10:10:00,182.82,183.27,182.81,183.09,7276.0,148.4625,148.8279,148.4544,148.6818,7276.0
2020-06-01 10:15:00,182.98,182.98,182.65,182.88,5900.0,148.5924,148.5924,148.3245,148.5112,5900.0
2020-06-01 10:20:00,182.95,183.07,182.68,182.89,7500.0,148.5681,148.6655,148.3488,148.5194,7500.0
2020-06-01 10:25:00,182.9,183.04,182.22,182.38,12497.0,148.5275,148.6412,147.9753,148.1052,12497.0
2020-06-01 10:30:00,182.45,182.49,182.11,182.15,7532.0,148.162,148.1945,147.8859,147.9184,7532.0
2020-06-01 10:35:00,182.15,182.22,181.92,182.22,4925.0,147.9184,147.9753,147.7316,147.9753,4925.0
2020-06-01 10:40:00,182.27,182.44,181.85,182.17,4414.0,148.0159,148.1539,147.6748,147.9347,4414.0
2020-06-01 10:45:00,182.11,182.22,181.96,182.06,3500.0,147.8859,147.9753,147.7641,147.8453,3500.0
2020-06-01 10:50:00,182.12,182.66,182.11,182.49,5329.0,147.8941,148.3326,147.8859,148.1945,5329.0
2020-06-01 10:55:00,182.54,182.75,182.53,182.71,3208.0,148.2351,148.4057,148.227,148.3732,3208.0
2020-06-01 11:00:00,182.67,182.8,182.51,182.53,3900.0,148.3407,148.4463,148.2108,148.227,3900.0
2020-06-01 11:05:00,182.46,182.76,182.37,182.6,4924.0,148.1702,148.4138,148.0971,148.2839,4924.0
2020-06-01 11:10:00,182.67,182.8,182.23,182.44,9138.0,148.3407,148.4463,147.9834,148.1539,9138.0
2020-06-01 11:15:00,182.44,182.54,182.19,182.41,7024.0,148.1539,148.2351,147.9509,148.1296,7024.0
2020-06-01 11:20:00,182.54,182.64,182.3,182.36,4778.0,148.2351,148.3163,148.0402,148.089,4778.0
2020-06-01 11:25:00,182.38,182.53,182.26,182.53,3974.0,148.1052,148.227,148.0077,148.227,3974.0
2020-06-01 11:30:00,182.5,182.87,182.45,182.84,5343.0,148.2026,148.5031,148.162,148.4787,5343.0
2020-06-01 11:35:00,182.86,183.09,182.68,182.98,4713.0,148.495,148.6818,148.3488,148.5924,4713.0
2020-06-01 11:40:00,182.99,183.18,182.93,183.13,6961.0,148.6006,148.7549,148.5518,148.7142,6961.0
2020-06-01 11:45:00,183.13,183.14,183.01,183.04,3235.0,148.7142,148.7224,148.6168,148.6412,3235.0
2020-06-01 11:50:00,183.07,183.44,183.06,183.32,4553.0,148.6655,148.966,148.6574,148.8685,4553.0
2020-06-01 11:55:00,183.34,183.46,183.26,183.42,6011.0,148.8848,148.9822,148.8198,148.9497,6011.0
2020-06-01 12:00:00,183.36,183.5,182.83,183.36,13274.0,148.901,149.0147,148.4706,148.901,13274.0
2020-06-01 12:05:00,183.31,183.75,183.3,183.75,4963.0,148.8604,149.2177,148.8523,149.2177,4963.0
2020-06-01 12:10:00,183.78,183.89,183.74,183.8,4278.0,149.2421,149.3314,149.2096,149.2583,4278.0
2020-06-01 12:15:00,183.78,184.24,183.76,184.19,4250.0,149.2421,149.6156,149.2259,149.575,4250.0
2020-06-01 12:20:00,184.16,184.38,184.13,184.22,6535.0,149.5507,149.7293,149.5263,149.5994,6535.0
2020-06-01 12:25:00,184.17,184.48,184.06,184.14,5806.0,149.5588,149.8105,149.4695,149.5344,5806.0
2020-06-01 12:30:00,184.18,184.28,184.02,184.22,3954.0,149.5669,149.6481,149.437,149.5994,3954.0
2020-06-01 12:35:00,184.31,184.49,184.25,184.34,6207.0,149.6725,149.8187,149.6238,149.6969,6207.0
2020-06-01 12:40:00,184.32,184.34,184.18,184.2,5944.0,149.6806,149.6969,149.5669,149.5832,5944.0
2020-06-01 12:45:00,184.25,184.54,184.07,184.15,24718.0,149.6238,149.8593,149.4776,149.5426,24718.0
2020-06-01 12:50:00,184.1,184.51,184.1,184.49,7300.0,149.502,149.8349,149.502,149.8187,7300.0
2020-06-01 12:55:00,184.53,184.85,184.46,184.79,7882.0,149.8511,150.111,149.7943,150.0623,7882.0
2020-06-01 13:00:00,184.83,185.13,184.79,185.03,9530.0,150.0948,150.3384,150.0623,150.2572,9530.0
2020-06-01 13:05:00,185.06,185.22,184.99,185.01,5590.0,150.2815,150.4115,150.2247,150.2409,5590.0
2020-06-01 13:10:00,185.05,185.34,184.88,185.25,6846.0,150.2734,150.5089,150.1354,150.4358,6846.0
2020-06-01 13:15:00,185.23,185.34,185.13,185.17,8885.0,150.4196,150.5089,150.3384,150.3709,8885.0
2020-06-01 13:20:00,185.13,185.3,184.88,184.94,6102.0,150.3384,150.4764,150.1354,150.1841,6102.0
2020-06-01 13:25:00,185.0,185.29,184.95,185.11,6528.0,150.2328,150.4683,150.1922,150.3221,6528.0
2020-06-01 13:30:00,185.18,185.19,185.03,185.03,3453.0,150.379,150.3871,150.2572,150.2572,3453.0
2020-06-01 13:35:00,185.07,185.2,184.9,185.13,3750.0,150.2897,150.3952,150.1516,150.3384,3750.0
2020-06-01 13:40:00,185.13,185.13,184.88,184.92,5608.0,150.3384,150.3384,150.1354,150.1679,5608.0
2020-06-01 13:45:00,184.99,185.21,184.95,185.06,3896.0,150.2247,150.4034,150.1922,150.2815,3896.0
2020-06-01 13:50:00,185.18,185.47,185.13,185.34,8772.0,150.379,150.6145,150.3384,150.5089,8772.0
2020-06-01 13:55:00,185.27,185.27,185.07,185.12,4617.0,150.4521,150.4521,150.2897,150.3303,4617.0
2020-06-01 14:00:00,185.2,185.28,185.06,185.22,3302.0,150.3952,150.4602,150.2815,150.4115,3302.0
2020-06-01 14:05:00,185.22,185.22,184.8,184.94,5451.0,150.4115,150.4115,150.0704,150.1841,5451.0
2020-06-01 14:10:00,184.91,184.91,184.61,184.63,1997.0,150.1597,150.1597,149.9161,149.9324,1997.0
2020-06-01 14:15:00,184.68,184.71,184.43,184.67,4725.0,149.973,149.9973,149.7699,149.9648,4725.0
2020-06-01 14:20:00,184.66,184.66,184.24,184.26,3230.0,149.9567,149.9567,149.6156,149.6319,3230.0
2020-06-01 14:25:00,184.33,184.58,184.31,184.38,6890.0,149.6887,149.8917,149.6725,149.7293,6890.0
2020-06-01 14:30:00,184.36,184.55,184.32,184.53,3025.0,149.7131,149.8674,149.6806,149.8511,3025.0
2020-06-01 14:35:00,184.55,184.71,184.37,184.71,5430.0,149.8674,149.9973,149.7212,149.9973,5430.0
2020-06-01 14:40:00,184.71,184.96,184.66,184.84,3619.0,149.9973,150.2003,149.9567,150.1029,3619.0
2020-06-01 14:45:00,184.84,184.95,184.72,184.95,6469.0,150.1029,150.1922,150.0054,150.1922,6469.0
2020-06-01 14:50:00,184.89,185.16,184.89,184.96,4436.0,150.1435,150.3627,150.1435,150.2003,4436.0
2020-06-01 14:55:00,184.92,184.95,184.82,184.84,4036.0,150.1679,150.1922,150.0866,150.1029,4036.0
2020-06-01 15:00:00,184.87,184.96,184.8,184.94,5845.0,150.1272,150.2003,150.0704,150.1841,5845.0
2020-06-01 15:05:00,184.95,184.95,184.55,184.68,4381.0,150.1922,150.1922,149.8674,149.973,4381.0
2020-06-01 15:10:00,184.66,184.68,184.31,184.31,6455.0,149.9567,149.973,149.6725,149.6725,6455.0
2020-06-01 15:15:00,184.35,184.37,184.15,184.29,6008.0,149.705,149.7212,149.5426,149.6562,6008.0
2020-06-01 15:20:00,184.33,184.33,184.14,184.23,7682.0,149.6887,149.6887,149.5344,149.6075,7682.0
2020-06-01 15:25:00,184.27,184.45,183.82,183.89,5365.0,149.64,149.7862,149.2746,149.3314,5365.0
2020-06-01 15:30:00,183.92,183.92,183.48,183.56,6250.0,149.3558,149.3558,148.9985,149.0634,6250.0
2020-06-01 15:35:00,183.57,183.57,183.15,183.15,4733.0,149.0716,149.0716,148.7305,148.7305,4733.0
2020-06-01 15:40:00,183.23,183.34,183.11,183.2,9086.0,148.7955,148.8848,148.698,148.7711,9086.0
2020-06-01 15:45:00,183.2,183.42,183.03,183.04,15635.0,148.7711,148.9497,148.633,148.6412,15635.0
2020-06-01 15:50:00,182.8,183.15,182.13,182.15,48820.0,148.4463,148.7305,147.9022,147.9184,48820.0
2020-06-01 15:55:00,182.21,182.72,182.21,182.25,78328.0,147.9671,148.3813,147.9671,147.9996,78328.0
2020-06-02 09:30:00,181.95,182.26,179.62,180.16,60005.0,147.756,148.0077,145.8639,146.3024,60005.0
2020-06-02 09:35:00,180.11,180.11,178.31,178.56,31344.0,146.2618,146.2618,144.8001,145.0031,31344.0
2020-06-02 09:40:00,178.67,178.99,178.01,178.42,26527.0,145.0924,145.3523,144.5565,144.8894,26527.0
2020-06-02 09:45:00,178.42,178.85,178.08,178.5,23929.0,144.8894,145.2386,144.6133,144.9544,23929.0
2020-06-02 09:50:00,178.42,178.86,178.32,178.49,25953.0,144.8894,145.2467,144.8082,144.9462,25953.0
2020-06-02 09:55:00,178.5,178.68,177.27,177.35,29303.0,144.9544,145.1005,143.9555,144.0205,29303.0
2020-06-02 10:00:00,177.37,177.5,176.8,177.1,37688.0,144.0367,144.1423,143.5738,143.8175,37688.0
2020-06-02 10:05:00,177.1,177.1,176.35,176.63,26139.0,143.8175,143.8175,143.2084,143.4358,26139.0
2020-06-02 10:10:00,176.76,178.24,176.76,178.24,42134.0,143.5414,144.7432,143.5414,144.7432,42134.0
2020-06-02 10:15:00,178.13,178.31,177.83,177.85,12538.0,144.6539,144.8001,144.4103,144.4265,12538.0
2020-06-02 10:20:00,177.92,178.92,177.92,178.84,13534.0,144.4834,145.2954,144.4834,145.2305,13534.0
2020-06-02 10:25:00,178.76,179.76,178.61,179.68,18598.0,145.1655,145.9776,145.0437,145.9126,18598.0
2020-06-02 10:30:00,179.71,179.96,179.13,179.15,18667.0,145.937,146.14,145.466,145.4822,18667.0
2020-06-02 10:35:00,179.23,179.6,179.15,179.42,15947.0,145.5472,145.8476,145.4822,145.7015,15947.0
2020-06-02 10:40:00,179.52,179.98,179.25,179.42,42310.0,145.7827,146.1562,145.5634,145.7015,42310.0
2020-06-02 10:45:00,179.42,179.45,179.15,179.27,9736.0,145.7015,145.7258,145.4822,145.5797,9736.0
2020-06-02 10:50:00,179.27,179.72,179.12,179.62,13038.0,145.5797,145.9451,145.4579,145.8639,13038.0
2020-06-02 10:55:00,179.71,180.0,179.65,179.74,10202.0,145.937,146.1725,145.8882,145.9613,10202.0
2020-06-02 11:00:00,179.76,179.89,179.43,179.81,8204.0,145.9776,146.0831,145.7096,146.0182,8204.0
2020-06-02 11:05:00,179.79,179.98,179.56,179.63,16078.0,146.0019,146.1562,145.8152,145.872,16078.0
2020-06-02 11:10:00,179.67,179.73,179.36,179.45,6837.0,145.9045,145.9532,145.6527,145.7258,6837.0
2020-06-02 11:15:00,179.48,180.0,179.48,179.99,10171.0,145.7502,146.1725,145.7502,146.1644,10171.0
2020-06-02 11:20:00,179.94,180.0,179.72,179.78,6573.0,146.1237,146.1725,145.9451,145.9938,6573.0
2020-06-02 11:25:00,179.73,179.75,179.08,179.08,9441.0,145.9532,145.9695,145.4254,145.4254,9441.0
2020-06-02 11:30:00,179.15,179.72,179.08,179.68,35453.0,145.4822,145.9451,145.4254,145.9126,35453.0
2020-06-02 11:35:00,179.67,179.67,179.13,179.13,7140.0,145.9045,145.9045,145.466,145.466,7140.0
2020-06-02 11:40:00,179.08,179.22,178.97,179.02,5596.0,145.4254,145.5391,145.336,145.3766,5596.0
2020-06-02 11:45:00,179.02,179.18,178.66,178.66,9151.0,145.3766,145.5066,145.0843,145.0843,9151.0
2020-06-02 11:50:00,178.6,178.92,178.6,178.77,9176.0,145.0356,145.2954,145.0356,145.1736,9176.0
2020-06-02 11:55:00,178.8,178.92,178.74,178.92,7479.0,145.198,145.2954,145.1493,145.2954,7479.0
2020-06-02 12:00:00,178.93,179.22,178.85,179.22,20491.0,145.3036,145.5391,145.2386,145.5391,20491.0
2020-06-02 12:05:00,179.3,179.3,179.13,179.22,5839.0,145.604,145.604,145.466,145.5391,5839.0
2020-06-02 12:10:00,179.27,179.45,179.2,179.32,4873.0,145.5797,145.7258,145.5228,145.6203,4873.0
2020-06-02 12:15:00,179.31,179.37,179.19,179.36,6269.0,145.6121,145.6609,145.5147,145.6527,6269.0
2020-06-02 12:20:00,179.42,179.47,179.15,179.22,6021.0,145.7015,145.7421,145.4822,145.5391,6021.0
2020-06-02 12:25:00,179.24,179.38,179.11,179.38,6811.0,145.5553,145.669,145.4497,145.669,6811.0
2020-06-02 12:30:00,179.37,179.41,179.31,179.34,6567.0,145.6609,145.6934,145.6121,145.6365,6567.0
2020-06-02 12:35:00,179.34,179.39,179.03,179.03,18466.0,145.6365,145.6771,145.3848,145.3848,18466.0
2020-06-02 12:40:00,179.08,179.28,179.08,179.28,3818.0,145.4254,145.5878,145.4254,145.5878,3818.0
2020-06-02 12:45:00,179.33,179.38,179.14,179.18,8768.0,145.6284,145.669,145.4741,145.5066,8768.0
2020-06-02 12:50:00,179.13,179.17,178.86,178.91,9363.0,145.466,145.4985,145.2467,145.2873,9363.0
2020-06-02 12:55:00,178.87,178.88,178.37,178.42,11789.0,145.2548,145.263,144.8488,144.8894,11789.0
2020-06-02 13:00:00,178.41,178.82,178.36,178.5,29361.0,144.8813,145.2142,144.8407,144.9544,29361.0
2020-06-02 13:05:00,178.59,178.59,178.46,178.55,15087.0,145.0275,145.0275,144.9219,144.995,15087.0
2020-06-02 13:10:00,178.54,178.59,178.49,178.59,11408.0,144.9869,145.0275,144.9462,145.0275,11408.0
2020-06-02 13:15:00,178.6,178.65,178.51,178.52,11477.0,145.0356,145.0762,144.9625,144.9706,11477.0
2020-06-02 13:20:00,178.54,178.92,178.53,178.62,58033.0,144.9869,145.2954,144.9787,145.0518,58033.0
2020-06-02 13:25:00,178.68,178.75,178.5,178.58,13202.0,145.1005,145.1574,144.9544,145.0193,13202.0
2020-06-02 13:30:00,178.57,179.03,178.43,178.94,11988.0,145.0112,145.3848,144.8975,145.3117,11988.0
2020-06-02 13:35:00,178.97,178.97,178.47,178.67,39695.0,145.336,145.336,144.93,145.0924,39695.0
2020-06-02 13:40:00,178.65,178.71,178.56,178.65,6473.0,145.0762,145.1249,145.0031,145.0762,6473.0
2020-06-02 13:45:00,178.69,178.7,177.9,178.07,13935.0,145.1087,145.1168,144.4671,144.6052,13935.0
2020-06-02 13:50:00,178.02,178.29,178.0,178.26,8242.0,144.5646,144.7838,144.5483,144.7595,8242.0
2020-06-02 13:55:00,178.27,178.28,177.96,178.0,9812.0,144.7676,144.7757,144.5158,144.5483,9812.0
2020-06-02 14:00:00,177.96,178.13,177.91,178.12,6345.0,144.5158,144.6539,144.4752,144.6458,6345.0
2020-06-02 14:05:00,178.15,178.25,178.1,178.13,9311.0,144.6701,144.7513,144.6295,144.6539,9311.0
2020-06-02 14:10:00,178.16,178.18,177.95,178.17,10548.0,144.6783,144.6945,144.5077,144.6864,10548.0
2020-06-02 14:15:00,178.22,178.69,178.22,178.69,37146.0,144.727,145.1087,144.727,145.1087,37146.0
2020-06-02 14:20:00,178.75,178.75,178.55,178.56,11274.0,145.1574,145.1574,144.995,145.0031,11274.0
2020-06-02 14:25:00,178.6,178.6,178.34,178.34,8822.0,145.0356,145.0356,144.8244,144.8244,8822.0
2020-06-02 14:30:00,178.43,178.43,178.09,178.11,15673.0,144.8975,144.8975,144.6214,144.6377,15673.0
2020-06-02 14:35:00,178.1,178.31,178.1,178.11,11984.0,144.6295,144.8001,144.6295,144.6377,11984.0
2020-06-02 14:40:00,178.1,178.14,178.01,178.06,7835.0,144.6295,144.662,144.5565,144.5971,7835.0
2020-06-02 14:45:00,178.08,178.28,178.07,178.13,8194.0,144.6133,144.7757,144.6052,144.6539,8194.0
2020-06-02 14:50:00,178.14,178.2,178.1,178.18,9383.0,144.662,144.7107,144.6295,144.6945,9383.0
2020-06-02 14:55:00,178.19,178.43,178.16,178.32,10725.0,144.7026,144.8975,144.6783,144.8082,10725.0
2020-06-02 15:00:00,178.36,178.5,178.33,178.46,6218.0,144.8407,144.9544,144.8163,144.9219,6218.0
2020-06-02 15:05:00,178.43,178.62,178.32,178.32,7660.0,144.8975,145.0518,144.8082,144.8082,7660.0
2020-06-02 15:10:00,178.33,178.56,178.23,178.25,12805.0,144.8163,145.0031,144.7351,144.7513,12805.0
2020-06-02 15:15:00,178.25,178.5,178.25,178.47,9020.0,144.7513,144.9544,144.7513,144.93,9020.0
2020-06-02 15:20:00,178.48,178.75,178.45,178.53,8944.0,144.9381,145.1574,144.9138,144.9787,8944.0
2020-06-02 15:25:00,178.52,178.6,178.42,178.52,10475.0,144.9706,145.0356,144.8894,144.9706,10475.0
2020-06-02 15:30:00,178.49,178.56,178.19,178.36,11413.0,144.9462,145.0031,144.7026,144.8407,11413.0
2020-06-02 15:35:00,178.46,178.48,178.26,178.41,9850.0,144.9219,144.9381,144.7595,144.8813,9850.0
2020-06-02 15:40:00,178.44,178.55,178.35,178.47,16617.0,144.9056,144.995,144.8326,144.93,16617.0
2020-06-02 15:45:00,178.46,178.69,178.35,178.69,17786.0,144.9219,145.1087,144.8326,145.1087,17786.0
2020-06-02 15:50:00,178.82,179.28,178.21,178.28,93499.0,145.2142,145.5878,144.7189,144.7757,93499.0
2020-06-02 15:55:00,178.33,178.86,178.31,178.73,76800.0,144.8163,145.2467,144.8001,145.1411,76800.0
2020-06-03 09:30:00,180.38,181.31,179.18,180.69,48511.0,146.4811,147.2363,145.5066,146.7328,48511.0
2020-06-03 09:35:00,180.46,181.66,180.37,181.11,25897.0,146.546,147.5205,146.4729,147.0739,25897.0
2020-06-03 09:40:00,181.14,181.25,180.54,180.78,22500.0,147.0982,147.1876,146.611,146.8059,22500.0
2020-06-03 09:45:00,180.71,180.73,180.2,180.51,24789.0,146.749,146.7653,146.3349,146.5866,24789.0
2020-06-03 09:50:00,180.54,181.05,180.4,180.4,18586.0,146.611,147.0251,146.4973,146.4973,18586.0
2020-06-03 09:55:00,180.41,180.81,180.23,180.34,20452.0,146.5054,146.8302,146.3592,146.4486,20452.0
2020-06-03 10:00:00,180.34,180.38,179.72,179.72,15921.0,146.4486,146.4811,145.9451,145.9451,15921.0
2020-06-03 10:05:00,179.67,179.67,179.26,179.3,13398.0,145.9045,145.9045,145.5715,145.604,13398.0
2020-06-03 10:10:00,179.39,179.79,179.31,179.57,10684.0,145.6771,146.0019,145.6121,145.8233,10684.0
2020-06-03 10:15:00,179.5,179.79,179.43,179.43,15400.0,145.7664,146.0019,145.7096,145.7096,15400.0
2020-06-03 10:20:00,179.5,179.57,179.26,179.26,10622.0,145.7664,145.8233,145.5715,145.5715,10622.0
2020-06-03 10:25:00,179.2,179.45,179.02,179.2,20934.0,145.5228,145.7258,145.3766,145.5228,20934.0
2020-06-03 10:30:00,179.09,179.49,179.09,179.49,30116.0,145.4335,145.7583,145.4335,145.7583,30116.0
2020-06-03 10:35:00,179.49,180.32,179.48,180.3,9000.0,145.7583,146.4323,145.7502,146.4161,9000.0
2020-06-03 10:40:00,180.34,181.25,180.31,181.25,19271.0,146.4486,147.1876,146.4242,147.1876,19271.0
2020-06-03 10:45:00,181.17,181.3,181.11,181.21,24195.0,147.1226,147.2282,147.0739,147.1551,24195.0
2020-06-03 10:50:00,181.17,181.28,180.82,181.09,13199.0,147.1226,147.2119,146.8384,147.0576,13199.0
2020-06-03 10:55:00,181.09,181.28,180.94,180.99,7670.0,147.0576,147.2119,146.9358,146.9764,7670.0
2020-06-03 11:00:00,180.92,181.8,180.87,181.75,8959.0,146.9196,147.6342,146.879,147.5936,8959.0
2020-06-03 11:05:00,181.75,182.35,181.69,182.19,12016.0,147.5936,148.0808,147.5449,147.9509,12016.0
2020-06-03 11:10:00,182.17,183.14,182.14,183.06,18416.0,147.9347,148.7224,147.9103,148.6574,18416.0
2020-06-03 11:15:00,183.05,183.26,182.67,183.26,12779.0,148.6493,148.8198,148.3407,148.8198,12779.0
2020-06-03 11:20:00,183.21,183.56,183.05,183.54,21560.0,148.7792,149.0634,148.6493,149.0472,21560.0
2020-06-03 11:25:00,183.55,183.63,183.37,183.55,15364.0,149.0553,149.1203,148.9091,149.0553,15364.0
2020-06-03 11:30:00,183.59,183.83,183.37,183.8,20935.0,149.0878,149.2827,148.9091,149.2583,20935.0
2020-06-03 11:35:00,183.84,183.97,183.66,183.86,10854.0,149.2908,149.3964,149.1446,149.3071,10854.0
2020-06-03 11:40:00,183.86,184.24,183.86,184.19,17640.0,149.3071,149.6156,149.3071,149.575,17640.0
2020-06-03 11:45:00,184.14,184.83,184.13,184.61,72359.0,149.5344,150.0948,149.5263,149.9161,72359.0
2020-06-03 11:50:00,184.61,184.67,183.99,184.1,23923.0,149.9161,149.9648,149.4126,149.502,23923.0
2020-06-03 11:55:00,184.1,184.68,184.02,184.6,15787.0,149.502,149.973,149.437,149.908,15787.0
2020-06-03 12:00:00,184.6,184.89,184.39,184.77,15775.0,149.908,150.1435,149.7375,150.046,15775.0
2020-06-03 12:05:00,184.75,184.8,184.56,184.79,11764.0,150.0298,150.0704,149.8755,150.0623,11764.0
2020-06-03 12:10:00,184.8,185.11,184.64,184.66,29980.0,150.0704,150.3221,149.9405,149.9567,29980.0
2020-06-03 12:15:00,184.7,184.73,184.26,184.36,14641.0,149.9892,150.0136,149.6319,149.7131,14641.0
2020-06-03 12:20:00,184.39,184.73,184.36,184.7,11642.0,149.7375,150.0136,149.7131,149.9892,11642.0
2020-06-03 12:25:00,184.64,184.71,184.41,184.63,15092.0,149.9405,149.9973,149.7537,149.9324,15092.0
2020-06-03 12:30:00,184.61,184.72,184.48,184.6,15071.0,149.9161,150.0054,149.8105,149.908,15071.0
2020-06-03 12:35:00,184.61,184.69,184.37,184.43,11858.0,149.9161,149.9811,149.7212,149.7699,11858.0
2020-06-03 12:40:00,184.43,184.5,184.04,184.22,12624.0,149.7699,149.8268,149.4532,149.5994,12624.0
2020-06-03 12:45:00,184.21,184.4,184.02,184.02,11003.0,149.5913,149.7456,149.437,149.437,11003.0
2020-06-03 12:50:00,184.0,184.18,183.88,184.18,10986.0,149.4207,149.5669,149.3233,149.5669,10986.0
2020-06-03 12:55:00,184.14,184.18,183.88,183.97,11956.0,149.5344,149.5669,149.3233,149.3964,11956.0
2020-06-03 13:00:00,183.97,184.02,183.78,183.92,7290.0,149.3964,149.437,149.2421,149.3558,7290.0
2020-06-03 13:05:00,183.96,184.16,183.61,183.62,8583.0,149.3883,149.5507,149.104,149.1122,8583.0
2020-06-03 13:10:00,183.58,183.81,183.54,183.81,7939.0,149.0797,149.2665,149.0472,149.2665,7939.0
2020-06-03 13:15:00,183.85,184.19,183.81,184.09,11810.0,149.2989,149.575,149.2665,149.4938,11810.0
2020-06-03 13:20:00,184.09,184.26,184.03,184.26,11970.0,149.4938,149.6319,149.4451,149.6319,11970.0
2020-06-03 13:25:00,184.24,184.38,184.2,184.28,13993.0,149.6156,149.7293,149.5832,149.6481,13993.0
2020-06-03 13:30:00,184.25,184.65,184.18,184.48,12885.0,149.6238,149.9486,149.5669,149.8105,12885.0
2020-06-03 13:35:00,184.45,184.59,184.34,184.55,9307.0,149.7862,149.8999,149.6969,149.8674,9307.0
2020-06-03 13:40:00,184.58,184.65,184.34,184.55,11551.0,149.8917,149.9486,149.6969,149.8674,11551.0
2020-06-03 13:45:00,184.52,184.58,184.42,184.42,9253.0,149.843,149.8917,149.7618,149.7618,9253.0
2020-06-03 13:50:00,184.43,184.72,184.43,184.66,22148.0,149.7699,150.0054,149.7699,149.9567,22148.0
2020-06-03 13:55:00,184.51,184.92,184.47,184.7,14671.0,149.8349,150.1679,149.8024,149.9892,14671.0
2020-06-03 14:00:00,184.75,185.63,184.71,185.59,12558.0,150.0298,150.7444,149.9973,150.7119,12558.0
2020-06-03 14:05:00,185.6,185.61,184.78,184.88,27154.0,150.7201,150.7282,150.0542,150.1354,27154.0
2020-06-03 14:10:00,184.89,185.04,184.79,184.96,21075.0,150.1435,150.2653,150.0623,150.2003,21075.0
2020-06-03 14:15:00,184.99,185.09,184.83,184.87,12906.0,150.2247,150.3059,150.0948,150.1272,12906.0
2020-06-03 14:20:00,184.89,185.38,184.86,185.38,6729.0,150.1435,150.5414,150.1191,150.5414,6729.0
2020-06-03 14:25:00,185.37,185.47,185.29,185.47,10576.0,150.5333,150.6145,150.4683,150.6145,10576.0
2020-06-03 14:30:00,185.45,185.61,185.24,185.58,12154.0,150.5982,150.7282,150.4277,150.7038,12154.0
2020-06-03 14:35:00,185.48,185.52,185.28,185.44,9098.0,150.6226,150.6551,150.4602,150.5901,9098.0
2020-06-03 14:40:00,185.39,185.47,185.27,185.33,12031.0,150.5495,150.6145,150.4521,150.5008,12031.0
2020-06-03 14:45:00,185.33,185.71,185.3,185.71,10612.0,150.5008,150.8094,150.4764,150.8094,10612.0
2020-06-03 14:50:00,185.67,185.79,185.48,185.61,10241.0,150.7769,150.8744,150.6226,150.7282,10241.0
2020-06-03 14:55:00,185.57,185.61,185.4,185.48,8717.0,150.6957,150.7282,150.5576,150.6226,8717.0
2020-06-03 15:00:00,185.46,185.46,185.29,185.31,8254.0,150.6064,150.6064,150.4683,150.4846,8254.0
2020-06-03 15:05:00,185.25,185.55,185.25,185.51,10397.0,150.4358,150.6795,150.4358,150.647,10397.0
2020-06-03 15:10:00,185.54,185.54,184.95,185.3,35746.0,150.6713,150.6713,150.1922,150.4764,35746.0
2020-06-03 15:15:00,185.29,185.39,185.1,185.1,9369.0,150.4683,150.5495,150.314,150.314,9369.0
2020-06-03 15:20:00,185.12,185.41,184.93,185.38,11320.0,150.3303,150.5658,150.176,150.5414,11320.0
2020-06-03 15:25:00,185.41,185.43,185.24,185.33,14133.0,150.5658,150.582,150.4277,150.5008,14133.0
2020-06-03 15:30:00,185.27,185.35,185.05,185.06,18876.0,150.4521,150.517,150.2734,150.2815,18876.0
2020-06-03 15:35:00,185.01,185.28,184.98,185.25,44718.0,150.2409,150.4602,150.2166,150.4358,44718.0
2020-06-03 15:40:00,185.22,185.7,185.19,185.68,26493.0,150.4115,150.8013,150.3871,150.785,26493.0
2020-06-03 15:45:00,185.64,185.95,185.52,185.94,31151.0,150.7525,151.0043,150.6551,150.9962,31151.0
2020-06-03 15:50:00,186.09,186.88,185.8,186.32,63283.0,151.118,151.7595,150.8825,151.3047,63283.0
2020-06-03 15:55:00,186.34,186.35,185.9,186.25,122702.0,151.321,151.3291,150.9637,151.2479,122702.0
2020-06-04 09:30:00,185.77,186.18,184.17,184.94,26956.0,150.8581,151.1911,149.5588,150.1841,26956.0
2020-06-04 09:35:00,184.92,185.31,184.09,184.61,16774.0,150.1679,150.4846,149.4938,149.9161,16774.0
2020-06-04 09:40:00,184.38,184.52,183.0,183.27,13918.0,149.7293,149.843,148.6087,148.8279,13918.0
2020-06-04 09:45:00,183.39,183.55,182.92,183.39,18999.0,148.9254,149.0553,148.5437,148.9254,18999.0
2020-06-04 09:50:00,183.29,184.29,183.2,184.22,17082.0,148.8442,149.6562,148.7711,149.5994,17082.0
2020-06-04 09:55:00,184.27,184.53,184.04,184.52,12285.0,149.64,149.8511,149.4532,149.843,12285.0
2020-06-04 10:00:00,184.52,184.73,184.43,184.44,17281.0,149.843,150.0136,149.7699,149.7781,17281.0
2020-06-04 10:05:00,184.45,184.67,184.1,184.52,19381.0,149.7862,149.9648,149.502,149.843,19381.0
2020-06-04 10:10:00,184.57,185.01,184.05,184.05,11415.0,149.8836,150.2409,149.4614,149.4614,11415.0
2020-06-04 10:15:00,184.11,184.54,183.71,183.86,10312.0,149.5101,149.8593,149.1852,149.3071,10312.0
2020-06-04 10:20:00,183.85,183.85,183.26,183.62,14467.0,149.2989,149.2989,148.8198,149.1122,14467.0
2020-06-04 10:25:00,183.59,184.21,183.55,184.21,10817.0,149.0878,149.5913,149.0553,149.5913,10817.0
2020-06-04 10:30:00,184.2,184.66,183.88,184.66,9139.0,149.5832,149.9567,149.3233,149.9567,9139.0
2020-06-04 10:35:00,184.58,185.1,184.56,184.91,13033.0,149.8917,150.314,149.8755,150.1597,13033.0
2020-06-04 10:40:00,184.93,184.97,184.59,184.79,20405.0,150.176,150.2085,149.8999,150.0623,20405.0
2020-06-04 10:45:00,184.82,185.28,184.64,185.05,15917.0,150.0866,150.4602,149.9405,150.2734,15917.0
2020-06-04 10:50:00,185.03,185.22,184.81,184.95,8264.0,150.2572,150.4115,150.0785,150.1922,8264.0
2020-06-04 10:55:00,184.97,185.01,184.64,185.0,13111.0,150.2085,150.2409,149.9405,150.2328,13111.0
2020-06-04 11:00:00,185.02,185.07,184.45,184.52,9994.0,150.2491,150.2897,149.7862,149.843,9994.0
2020-06-04 11:05:00,184.47,184.64,184.15,184.33,10388.0,149.8024,149.9405,149.5426,149.6887,10388.0
2020-06-04 11:10:00,184.36,184.36,183.92,184.04,11224.0,149.7131,149.7131,149.3558,149.4532,11224.0
2020-06-04 11:15:00,184.03,184.16,183.7,184.03,6223.0,149.4451,149.5507,149.1771,149.4451,6223.0
2020-06-04 11:20:00,184.03,184.08,183.86,183.88,7659.0,149.4451,149.4857,149.3071,149.3233,7659.0
2020-06-04 11:25:00,183.83,183.86,183.66,183.66,6072.0,149.2827,149.3071,149.1446,149.1446,6072.0
2020-06-04 11:30:00,183.72,183.72,183.42,183.58,5592.0,149.1934,149.1934,148.9497,149.0797,5592.0
2020-06-04 11:35:00,183.59,183.59,183.31,183.38,8462.0,149.0878,149.0878,148.8604,148.9173,8462.0
2020-06-04 11:40:00,183.34,183.46,183.34,183.4,5441.0,148.8848,148.9822,148.8848,148.9335,5441.0
2020-06-04 11:45:00,183.46,183.63,183.27,183.43,6154.0,148.9822,149.1203,148.8279,148.9579,6154.0
2020-06-04 11:50:00,183.45,183.46,183.24,183.27,8794.0,148.9741,148.9822,148.8036,148.8279,8794.0
2020-06-04 11:55:00,183.26,183.59,183.25,183.58,5902.0,148.8198,149.0878,148.8117,149.0797,5902.0
2020-06-04 12:00:00,183.52,183.9,183.39,183.64,11189.0,149.031,149.3395,148.9254,149.1284,11189.0
2020-06-04 12:05:00,183.78,184.13,183.78,184.13,8785.0,149.2421,149.5263,149.2421,149.5263,8785.0
2020-06-04 12:10:00,184.15,184.34,184.13,184.22,12892.0,149.5426,149.6969,149.5263,149.5994,12892.0
2020-06-04 12:15:00,184.15,184.25,184.02,184.15,8756.0,149.5426,149.6238,149.437,149.5426,8756.0
2020-06-04 12:20:00,184.08,184.12,183.7,183.81,6982.0,149.4857,149.5182,149.1771,149.2665,6982.0
2020-06-04 12:25:00,183.86,183.93,183.41,183.43,8812.0,149.3071,149.3639,148.9416,148.9579,8812.0
2020-06-04 12:30:00,183.38,183.5,183.18,183.31,12642.0,148.9173,149.0147,148.7549,148.8604,12642.0
2020-06-04 12:35:00,183.3,183.33,183.11,183.19,7250.0,148.8523,148.8767,148.698,148.763,7250.0
2020-06-04 12:40:00,183.16,183.27,182.93,182.93,8720.0,148.7386,148.8279,148.5518,148.5518,8720.0
2020-06-04 12:45:00,182.87,182.87,182.36,182.63,8325.0,148.5031,148.5031,148.089,148.3082,8325.0
2020-06-04 12:50:00,182.67,182.73,182.13,182.13,7184.0,148.3407,148.3894,147.9022,147.9022,7184.0
2020-06-04 12:55:00,182.18,182.28,181.91,181.92,13928.0,147.9428,148.024,147.7235,147.7316,13928.0
2020-06-04 13:00:00,181.91,182.25,181.78,181.93,10959.0,147.7235,147.9996,147.618,147.7398,10959.0
2020-06-04 13:05:00,181.86,182.09,181.84,181.86,10088.0,147.6829,147.8697,147.6667,147.6829,10088.0
2020-06-04 13:10:00,181.83,182.04,181.77,182.04,7880.0,147.6586,147.8291,147.6098,147.8291,7880.0
2020-06-04 13:15:00,182.06,182.26,182.06,182.23,5398.0,147.8453,148.0077,147.8453,147.9834,5398.0
2020-06-04 13:20:00,182.21,182.21,181.89,182.15,7779.0,147.9671,147.9671,147.7073,147.9184,7779.0
2020-06-04 13:25:00,182.18,182.21,182.02,182.15,6447.0,147.9428,147.9671,147.8129,147.9184,6447.0
2020-06-04 13:30:00,182.14,182.3,182.08,182.17,7225.0,147.9103,148.0402,147.8616,147.9347,7225.0
2020-06-04 13:35:00,182.19,182.43,182.02,182.42,6895.0,147.9509,148.1458,147.8129,148.1377,6895.0
2020-06-04 13:40:00,182.43,182.56,182.34,182.34,6831.0,148.1458,148.2514,148.0727,148.0727,6831.0
2020-06-04 13:45:00,182.3,182.47,182.22,182.25,10271.0,148.0402,148.1783,147.9753,147.9996,10271.0
2020-06-04 13:50:00,182.25,182.44,181.97,182.44,8067.0,147.9996,148.1539,147.7722,148.1539,8067.0
2020-06-04 13:55:00,182.44,182.45,182.11,182.11,6541.0,148.1539,148.162,147.8859,147.8859,6541.0
2020-06-04 14:00:00,182.12,182.42,182.1,182.2,10885.0,147.8941,148.1377,147.8778,147.959,10885.0
2020-06-04 14:05:00,182.2,182.2,181.94,181.97,5590.0,147.959,147.959,147.7479,147.7722,5590.0
2020-06-04 14:10:00,181.96,182.46,181.85,182.45,6246.0,147.7641,148.1702,147.6748,148.162,6246.0
2020-06-04 14:15:00,182.44,182.75,182.34,182.75,5844.0,148.1539,148.4057,148.0727,148.4057,5844.0
2020-06-04 14:20:00,182.73,182.77,182.56,182.7,7678.0,148.3894,148.4219,148.2514,148.3651,7678.0
2020-06-04 14:25:00,182.66,182.69,182.4,182.51,8432.0,148.3326,148.3569,148.1214,148.2108,8432.0
2020-06-04 14:30:00,182.5,182.53,182.26,182.36,7180.0,148.2026,148.227,148.0077,148.089,7180.0
2020-06-04 14:35:00,182.38,182.58,182.35,182.51,9120.0,148.1052,148.2676,148.0808,148.2108,9120.0
2020-06-04 14:40:00,182.44,182.79,182.36,182.75,8926.0,148.1539,148.4381,148.089,148.4057,8926.0
2020-06-04 14:45:00,182.72,183.36,182.69,183.36,10231.0,148.3813,148.901,148.3569,148.901,10231.0
2020-06-04 14:50:00,183.39,183.65,183.25,183.65,12395.0,148.9254,149.1365,148.8117,149.1365,12395.0
2020-06-04 14:55:00,183.7,183.7,183.08,183.17,14779.0,149.1771,149.1771,148.6736,148.7467,14779.0
2020-06-04 15:00:00,183.22,183.39,183.1,183.38,9481.0,148.7873,148.9254,148.6899,148.9173,9481.0
2020-06-04 15:05:00,183.32,183.32,182.82,183.0,10750.0,148.8685,148.8685,148.4625,148.6087,10750.0
2020-06-04 15:10:00,183.04,183.61,183.04,183.31,17710.0,148.6412,149.104,148.6412,148.8604,17710.0
2020-06-04 15:15:00,183.34,183.5,182.93,183.19,41659.0,148.8848,149.0147,148.5518,148.763,41659.0
2020-06-04 15:20:00,183.16,183.44,183.07,183.07,14924.0,148.7386,148.966,148.6655,148.6655,14924.0
2020-06-04 15:25:00,183.1,183.78,183.07,183.74,27017.0,148.6899,149.2421,148.6655,149.2096,27017.0
2020-06-04 15:30:00,183.74,184.47,183.71,184.11,24457.0,149.2096,149.8024,149.1852,149.5101,24457.0
2020-06-04 15:35:00,184.14,184.25,183.87,184.0,20229.0,149.5344,149.6238,149.3152,149.4207,20229.0
2020-06-04 15:40:00,183.97,184.33,183.92,184.03,13226.0,149.3964,149.6887,149.3558,149.4451,13226.0
2020-06-04 15:45:00,184.01,184.1,183.9,184.02,15686.0,149.4289,149.502,149.3395,149.437,15686.0
2020-06-04 15:50:00,183.97,184.28,183.71,184.2,33520.0,149.3964,149.6481,149.1852,149.5832,33520.0
2020-06-04 15:55:00,184.27,184.65,184.15,184.58,42258.0,149.64,149.9486,149.5426,149.8917,42258.0
2020-06-05 09:30:00,188.14,190.46,187.62,189.55,91767.0,152.7827,154.6667,152.3604,153.9277,91767.0
2020-06-05 09:35:00,189.69,189.94,188.44,188.47,51421.0,154.0414,154.2444,153.0263,153.0507,51421.0
2020-06-05 09:40:00,188.47,189.36,188.44,188.86,73986.0,153.0507,153.7734,153.0263,153.3674,73986.0
2020-06-05 09:45:00,188.94,189.52,188.7,189.5,51531.0,153.4324,153.9034,153.2375,153.8871,51531.0
2020-06-05 09:50:00,189.55,189.94,189.1,189.94,25839.0,153.9277,154.2444,153.5623,154.2444,25839.0
2020-06-05 09:55:00,189.95,190.48,189.51,189.95,38220.0,154.2526,154.683,153.8953,154.2526,38220.0
2020-06-05 10:00:00,190.12,190.52,189.83,190.5,22960.0,154.3906,154.7154,154.1551,154.6992,22960.0
2020-06-05 10:05:00,190.53,191.0,190.25,190.78,27107.0,154.7236,155.1052,154.4962,154.9266,27107.0
2020-06-05 10:10:00,190.74,190.79,189.83,190.71,99904.0,154.8941,154.9347,154.1551,154.8697,99904.0
2020-06-05 10:15:00,190.75,190.87,189.88,190.7,28983.0,154.9022,154.9997,154.1957,154.8616,28983.0
2020-06-05 10:20:00,190.7,191.35,190.63,191.29,23853.0,154.8616,155.3895,154.8048,155.3407,23853.0
2020-06-05 10:25:00,191.33,191.69,191.16,191.6,30007.0,155.3732,155.6656,155.2352,155.5925,30007.0
2020-06-05 10:30:00,191.66,192.43,191.66,192.4,33370.0,155.6412,156.2665,155.6412,156.2421,33370.0
2020-06-05 10:35:00,192.47,192.57,192.1,192.45,38740.0,156.299,156.3802,155.9985,156.2827,38740.0
2020-06-05 10:40:00,192.46,192.77,191.98,192.03,25729.0,156.2909,156.5426,155.9011,155.9417,25729.0
2020-06-05 10:45:00,191.98,192.19,191.39,191.53,15195.0,155.9011,156.0716,155.4219,155.5356,15195.0
2020-06-05 10:50:00,191.47,192.1,191.37,191.81,19925.0,155.4869,155.9985,155.4057,155.763,19925.0
2020-06-05 10:55:00,191.76,191.95,191.22,191.32,26217.0,155.7224,155.8767,155.2839,155.3651,26217.0
2020-06-05 11:00:00,191.33,191.76,191.28,191.59,43089.0,155.3732,155.7224,155.3326,155.5844,43089.0
2020-06-05 11:05:00,191.68,191.97,191.58,191.75,15105.0,155.6574,155.8929,155.5762,155.7143,15105.0
2020-06-05 11:10:00,191.7,191.78,191.55,191.59,13982.0,155.6737,155.7386,155.5519,155.5844,13982.0
2020-06-05 11:15:00,191.52,192.55,191.39,192.55,26503.0,155.5275,156.3639,155.4219,156.3639,26503.0
2020-06-05 11:20:00,192.49,192.57,192.28,192.54,17569.0,156.3152,156.3802,156.1447,156.3558,17569.0
2020-06-05 11:25:00,192.61,192.66,192.27,192.31,19462.0,156.4127,156.4533,156.1366,156.169,19462.0
2020-06-05 11:30:00,192.28,192.82,192.07,192.27,29125.0,156.1447,156.5832,155.9741,156.1366,29125.0
2020-06-05 11:35:00,192.27,192.44,191.95,192.03,16524.0,156.1366,156.2746,155.8767,155.9417,16524.0
2020-06-05 11:40:00,192.02,192.32,191.83,191.87,15365.0,155.9335,156.1772,155.7793,155.8117,15365.0
2020-06-05 11:45:00,191.81,191.86,191.5,191.78,12947.0,155.763,155.8036,155.5113,155.7386,12947.0
2020-06-05 11:50:00,191.79,192.21,191.73,192.2,8842.0,155.7468,156.0878,155.698,156.0797,8842.0
2020-06-05 11:55:00,192.17,192.21,191.43,191.52,12104.0,156.0554,156.0878,155.4544,155.5275,12104.0
2020-06-05 12:00:00,191.48,191.61,191.25,191.37,8872.0,155.495,155.6006,155.3083,155.4057,8872.0
2020-06-05 12:05:00,191.38,191.56,191.15,191.2,8819.0,155.4138,155.56,155.227,155.2676,8819.0
2020-06-05 12:10:00,191.19,191.19,190.89,191.12,16688.0,155.2595,155.2595,155.0159,155.2027,16688.0
2020-06-05 12:15:00,191.08,191.29,190.94,191.06,21367.0,155.1702,155.3407,155.0565,155.154,21367.0
2020-06-05 12:20:00,191.07,191.42,191.07,191.18,12011.0,155.1621,155.4463,155.1621,155.2514,12011.0
2020-06-05 12:25:00,191.27,191.27,191.04,191.19,10012.0,155.3245,155.3245,155.1377,155.2595,10012.0
2020-06-05 12:30:00,191.16,191.68,191.05,191.48,11866.0,155.2352,155.6574,155.1458,155.495,11866.0
2020-06-05 12:35:00,191.35,191.55,191.18,191.24,19687.0,155.3895,155.5519,155.2514,155.3001,19687.0
2020-06-05 12:40:00,191.22,191.54,191.05,191.19,10642.0,155.2839,155.5438,155.1458,155.2595,10642.0
2020-06-05 12:45:00,191.26,191.3,191.03,191.17,10282.0,155.3164,155.3489,155.1296,155.2433,10282.0
2020-06-05 12:50:00,191.17,191.17,190.77,190.78,8262.0,155.2433,155.2433,154.9185,154.9266,8262.0
2020-06-05 12:55:00,190.7,190.86,190.63,190.85,9226.0,154.8616,154.9915,154.8048,154.9834,9226.0
2020-06-05 13:00:00,190.87,191.26,190.79,191.26,9178.0,154.9997,155.3164,154.9347,155.3164,9178.0
2020-06-05 13:05:00,191.19,191.27,190.94,191.11,12722.0,155.2595,155.3245,155.0565,155.1946,12722.0
2020-06-05 13:10:00,191.11,191.77,190.86,191.54,12732.0,155.1946,155.7305,154.9915,155.5438,12732.0
2020-06-05 13:15:00,191.52,191.65,191.16,191.28,12723.0,155.5275,155.6331,155.2352,155.3326,12723.0
2020-06-05 13:20:00,191.26,191.5,191.13,191.38,10733.0,155.3164,155.5113,155.2108,155.4138,10733.0
2020-06-05 13:25:00,191.32,191.93,191.28,191.92,11577.0,155.3651,155.8605,155.3326,155.8523,11577.0
2020-06-05 13:30:00,191.84,192.19,191.84,192.09,16964.0,155.7874,156.0716,155.7874,155.9904,16964.0
2020-06-05 13:35:00,192.15,192.56,192.11,192.3,23050.0,156.0391,156.3721,156.0066,156.1609,23050.0
2020-06-05 13:40:00,192.31,192.72,192.27,192.56,17195.0,156.169,156.502,156.1366,156.3721,17195.0
2020-06-05 13:45:00,192.51,193.07,192.51,192.82,17454.0,156.3315,156.7862,156.3315,156.5832,17454.0
2020-06-05 13:50:00,192.78,192.9,192.67,192.82,18587.0,156.5507,156.6482,156.4614,156.5832,18587.0
2020-06-05 13:55:00,192.84,193.1,192.75,193.04,12773.0,156.5994,156.8106,156.5264,156.7619,12773.0
2020-06-05 14:00:00,192.99,193.86,192.98,193.7,23412.0,156.7213,157.4278,156.7131,157.2978,23412.0
2020-06-05 14:05:00,193.75,193.93,193.29,193.67,46677.0,157.3384,157.4846,156.9649,157.2735,46677.0
2020-06-05 14:10:00,193.61,193.78,193.05,193.05,16011.0,157.2247,157.3628,156.77,156.77,16011.0
2020-06-05 14:15:00,193.03,193.03,192.7,192.94,13749.0,156.7537,156.7537,156.4858,156.6806,13749.0
2020-06-05 14:20:00,192.96,193.22,192.86,193.15,11299.0,156.6969,156.908,156.6157,156.8512,11299.0
2020-06-05 14:25:00,193.12,193.29,192.95,193.08,12717.0,156.8268,156.9649,156.6888,156.7943,12717.0
2020-06-05 14:30:00,193.15,193.24,192.71,192.73,7888.0,156.8512,156.9243,156.4939,156.5101,7888.0
2020-06-05 14:35:00,192.66,192.78,192.35,192.51,33582.0,156.4533,156.5507,156.2015,156.3315,33582.0
2020-06-05 14:40:00,192.5,192.86,192.19,192.84,16286.0,156.3233,156.6157,156.0716,156.5994,16286.0
2020-06-05 14:45:00,192.82,192.89,192.41,192.41,9519.0,156.5832,156.64,156.2503,156.2503,9519.0
2020-06-05 14:50:00,192.52,192.66,192.16,192.24,11831.0,156.3396,156.4533,156.0472,156.1122,11831.0
2020-06-05 14:55:00,192.21,192.44,192.08,192.25,9207.0,156.0878,156.2746,155.9823,156.1203,9207.0
2020-06-05 15:00:00,192.27,192.44,192.13,192.21,11325.0,156.1366,156.2746,156.0229,156.0878,11325.0
2020-06-05 15:05:00,192.3,192.43,192.15,192.23,16807.0,156.1609,156.2665,156.0391,156.1041,16807.0
2020-06-05 15:10:00,192.26,192.35,192.06,192.35,10668.0,156.1284,156.2015,155.966,156.2015,10668.0
2020-06-05 15:15:00,192.3,192.43,191.85,192.08,15690.0,156.1609,156.2665,155.7955,155.9823,15690.0
2020-06-05 15:20:00,192.12,192.29,191.81,191.98,19729.0,156.0148,156.1528,155.763,155.9011,19729.0
2020-06-05 15:25:00,191.93,192.37,191.84,192.34,13493.0,155.8605,156.2178,155.7874,156.1934,13493.0
2020-06-05 15:30:00,192.35,192.43,192.08,192.08,17227.0,156.2015,156.2665,155.9823,155.9823,17227.0
2020-06-05 15:35:00,192.13,192.32,192.04,192.2,17913.0,156.0229,156.1772,155.9498,156.0797,17913.0
2020-06-05 15:40:00,192.14,192.15,191.96,191.97,28635.0,156.031,156.0391,155.8848,155.8929,28635.0
2020-06-05 15:45:00,191.93,191.95,191.47,191.75,30923.0,155.8605,155.8767,155.4869,155.7143,30923.0
2020-06-05 15:50:00,191.78,192.41,191.49,192.0,72717.0,155.7386,156.2503,155.5031,155.9173,72717.0
2020-06-05 15:55:00,191.99,192.35,191.51,192.14,138019.0,155.9092,156.2015,155.5194,156.031,138019.0
2020-06-08 09:30:00,192.49,192.87,190.48,191.19,38905.0,156.3152,156.6238,154.683,155.2595,38905.0
2020-06-08 09:35:00,191.22,191.23,190.26,190.3,11039.0,155.2839,155.292,154.5043,154.5368,11039.0
2020-06-08 09:40:00,190.16,190.16,188.73,190.0,15919.0,154.4231,154.4231,153.2618,154.2932,15919.0
2020-06-08 09:45:00,190.08,190.19,189.19,189.81,9627.0,154.3581,154.4475,153.6354,154.1389,9627.0
2020-06-08 09:50:00,189.86,190.05,189.5,189.69,6792.0,154.1795,154.3338,153.8871,154.0414,6792.0
2020-06-08 09:55:00,189.73,189.73,188.67,188.67,10716.0,154.0739,154.0739,153.2131,153.2131,10716.0
2020-06-08 10:00:00,188.48,188.86,188.31,188.76,16519.0,153.0588,153.3674,152.9208,153.2862,16519.0
2020-06-08 10:05:00,188.76,189.06,188.67,188.67,18835.0,153.2862,153.5298,153.2131,153.2131,18835.0
2020-06-08 10:10:00,188.62,188.92,188.45,188.72,12216.0,153.1725,153.4161,153.0345,153.2537,12216.0
2020-06-08 10:15:00,188.73,188.73,188.07,188.36,16841.0,153.2618,153.2618,152.7259,152.9614,16841.0
2020-06-08 10:20:00,188.37,188.66,188.12,188.42,11909.0,152.9695,153.205,152.7665,153.0101,11909.0
2020-06-08 10:25:00,188.5,188.84,188.26,188.51,19269.0,153.0751,153.3512,152.8802,153.0832,19269.0
2020-06-08 10:30:00,188.44,188.54,188.04,188.06,8097.0,153.0263,153.1075,152.7015,152.7177,8097.0
2020-06-08 10:35:00,188.23,188.53,188.16,188.45,6615.0,152.8558,153.0994,152.799,153.0345,6615.0
2020-06-08 10:40:00,188.47,188.97,188.46,188.83,19947.0,153.0507,153.4567,153.0426,153.343,19947.0
2020-06-08 10:45:00,188.78,189.17,188.68,188.68,18269.0,153.3024,153.6191,153.2212,153.2212,18269.0
2020-06-08 10:50:00,188.68,189.38,188.63,189.35,31441.0,153.2212,153.7897,153.1806,153.7653,31441.0
2020-06-08 10:55:00,189.31,189.76,189.25,189.42,22874.0,153.7328,154.0983,153.6841,153.8222,22874.0
2020-06-08 11:00:00,189.45,189.45,189.25,189.36,8964.0,153.8465,153.8465,153.6841,153.7734,8964.0
2020-06-08 11:05:00,189.35,189.65,189.12,189.5,21963.0,153.7653,154.0089,153.5785,153.8871,21963.0
2020-06-08 11:10:00,189.49,189.71,189.28,189.65,6389.0,153.879,154.0577,153.7085,154.0089,6389.0
2020-06-08 11:15:00,189.69,190.03,189.63,189.98,14036.0,154.0414,154.3175,153.9927,154.2769,14036.0
2020-06-08 11:20:00,189.98,190.3,189.86,190.22,12891.0,154.2769,154.5368,154.1795,154.4718,12891.0
2020-06-08 11:25:00,190.19,190.23,189.91,190.02,7419.0,154.4475,154.4799,154.2201,154.3094,7419.0
2020-06-08 11:30:00,190.02,190.14,189.8,190.0,6609.0,154.3094,154.4069,154.1308,154.2932,6609.0
2020-06-08 11:35:00,189.97,190.09,189.76,189.83,13077.0,154.2688,154.3663,154.0983,154.1551,13077.0
2020-06-08 11:40:00,189.78,189.91,189.6,189.72,7887.0,154.1145,154.2201,153.9683,154.0658,7887.0
2020-06-08 11:45:00,189.67,190.69,189.66,190.63,20357.0,154.0252,154.8535,154.0171,154.8048,20357.0
2020-06-08 11:50:00,190.54,190.57,190.02,190.1,11880.0,154.7317,154.756,154.3094,154.3744,11880.0
2020-06-08 11:55:00,190.09,190.17,189.77,189.82,7400.0,154.3663,154.4312,154.1064,154.147,7400.0
2020-06-08 12:00:00,189.7,189.7,189.29,189.43,7622.0,154.0495,154.0495,153.7166,153.8303,7622.0
2020-06-08 12:05:00,189.32,189.36,189.14,189.26,7500.0,153.741,153.7734,153.5948,153.6922,7500.0
2020-06-08 12:10:00,189.29,189.63,189.14,189.32,9938.0,153.7166,153.9927,153.5948,153.741,9938.0
2020-06-08 12:15:00,189.28,189.57,189.14,189.44,5297.0,153.7085,153.944,153.5948,153.8384,5297.0
2020-06-08 12:20:00,189.45,190.11,189.45,190.1,9230.0,153.8465,154.3825,153.8465,154.3744,9230.0
2020-06-08 12:25:00,190.06,190.25,189.97,190.06,13488.0,154.3419,154.4962,154.2688,154.3419,13488.0
2020-06-08 12:30:00,190.17,190.39,190.07,190.26,7324.0,154.4312,154.6099,154.35,154.5043,7324.0
2020-06-08 12:35:00,190.31,190.5,190.14,190.5,10116.0,154.5449,154.6992,154.4069,154.6992,10116.0
2020-06-08 12:40:00,190.44,190.57,190.38,190.39,16885.0,154.6505,154.756,154.6018,154.6099,16885.0
2020-06-08 12:45:00,190.49,191.0,190.36,190.97,13348.0,154.6911,155.1052,154.5855,155.0809,13348.0
2020-06-08 12:50:00,190.96,191.39,190.78,190.95,43284.0,155.0728,155.4219,154.9266,155.0646,43284.0
2020-06-08 12:55:00,190.94,190.94,190.44,190.47,3727.0,155.0565,155.0565,154.6505,154.6748,3727.0
2020-06-08 13:00:00,190.52,190.53,190.15,190.25,7475.0,154.7154,154.7236,154.415,154.4962,7475.0
2020-06-08 13:05:00,190.21,190.49,190.2,190.35,4939.0,154.4637,154.6911,154.4556,154.5774,4939.0
2020-06-08 13:10:00,190.35,190.51,190.33,190.33,3953.0,154.5774,154.7073,154.5611,154.5611,3953.0
2020-06-08 13:15:00,190.27,190.31,190.02,190.05,10063.0,154.5124,154.5449,154.3094,154.3338,10063.0
2020-06-08 13:20:00,190.05,190.06,189.71,189.74,8039.0,154.3338,154.3419,154.0577,154.082,8039.0
2020-06-08 13:25:00,189.68,189.68,189.16,189.16,4531.0,154.0333,154.0333,153.611,153.611,4531.0
2020-06-08 13:30:00,189.22,189.43,189.01,189.41,10469.0,153.6597,153.8303,153.4892,153.814,10469.0
2020-06-08 13:35:00,189.42,189.43,189.01,189.09,10737.0,153.8222,153.8303,153.4892,153.5542,10737.0
2020-06-08 13:40:00,189.05,189.37,188.92,189.32,15882.0,153.5217,153.7816,153.4161,153.741,15882.0
2020-06-08 13:45:00,189.32,189.32,188.89,188.89,3983.0,153.741,153.741,153.3918,153.3918,3983.0
2020-06-08 13:50:00,188.84,189.12,188.79,189.02,6734.0,153.3512,153.5785,153.3106,153.4973,6734.0
2020-06-08 13:55:00,189.0,189.13,188.85,189.13,8062.0,153.4811,153.5867,153.3593,153.5867,8062.0
2020-06-08 14:00:00,189.12,189.4,189.03,189.17,19500.0,153.5785,153.8059,153.5055,153.6191,19500.0
2020-06-08 14:05:00,189.18,189.6,189.05,189.53,18818.0,153.6273,153.9683,153.5217,153.9115,18818.0
2020-06-08 14:10:00,189.51,189.74,189.5,189.74,7398.0,153.8953,154.082,153.8871,154.082,7398.0
2020-06-08 14:15:00,189.78,189.81,189.5,189.65,6042.0,154.1145,154.1389,153.8871,154.0089,6042.0
2020-06-08 14:20:00,189.66,189.73,189.54,189.55,14519.0,154.0171,154.0739,153.9196,153.9277,14519.0
2020-06-08 14:25:00,189.56,189.83,189.47,189.66,31023.0,153.9359,154.1551,153.8628,154.0171,31023.0
2020-06-08 14:30:00,189.62,189.74,189.58,189.73,8375.0,153.9846,154.082,153.9521,154.0739,8375.0
2020-06-08 14:35:00,189.75,189.98,189.59,189.66,7078.0,154.0901,154.2769,153.9602,154.0171,7078.0
2020-06-08 14:40:00,189.7,189.74,189.55,189.74,4217.0,154.0495,154.082,153.9277,154.082,4217.0
2020-06-08 14:45:00,189.75,189.85,189.7,189.85,6746.0,154.0901,154.1714,154.0495,154.1714,6746.0
2020-06-08 14:50:00,189.87,189.91,189.78,189.78,5483.0,154.1876,154.2201,154.1145,154.1145,5483.0
2020-06-08 14:55:00,189.78,189.99,189.71,189.8,5186.0,154.1145,154.285,154.0577,154.1308,5186.0
2020-06-08 15:00:00,189.86,190.06,189.77,189.92,5300.0,154.1795,154.3419,154.1064,154.2282,5300.0
2020-06-08 15:05:00,189.92,189.92,189.66,189.66,6612.0,154.2282,154.2282,154.0171,154.0171,6612.0
2020-06-08 15:10:00,189.66,189.8,189.66,189.8,5700.0,154.0171,154.1308,154.0171,154.1308,5700.0
2020-06-08 15:15:00,189.77,189.83,189.66,189.78,6483.0,154.1064,154.1551,154.0171,154.1145,6483.0
2020-06-08 15:20:00,189.82,190.06,189.79,190.02,10538.0,154.147,154.3419,154.1226,154.3094,10538.0
2020-06-08 15:25:00,190.0,190.73,189.98,190.68,29097.0,154.2932,154.886,154.2769,154.8454,29097.0
2020-06-08 15:30:00,190.74,190.81,190.5,190.56,12408.0,154.8941,154.9509,154.6992,154.7479,12408.0
2020-06-08 15:35:00,190.55,190.82,190.5,190.69,14584.0,154.7398,154.9591,154.6992,154.8535,14584.0
2020-06-08 15:40:00,190.72,190.92,190.72,190.73,10567.0,154.8779,155.0403,154.8779,154.886,10567.0
2020-06-08 15:45:00,190.78,191.42,190.66,191.42,44314.0,154.9266,155.4463,154.8291,155.4463,44314.0
2020-06-08 15:50:00,191.62,191.96,191.24,191.32,33935.0,155.6087,155.8848,155.3001,155.3651,33935.0
2020-06-08 15:55:00,191.28,191.78,191.13,191.76,51491.0,155.3326,155.7386,155.2108,155.7224,51491.0
2020-06-09 09:30:00,188.49,189.82,188.44,189.57,24682.0,153.7478,154.8326,153.707,154.6287,24682.0
2020-06-09 09:35:00,189.63,190.5,189.49,189.49,156275.0,154.6776,155.3873,154.5635,154.5635,156275.0
2020-06-09 09:40:00,189.51,190.0,189.33,190.0,37482.0,154.5798,154.9794,154.4329,154.9794,37482.0
2020-06-09 09:45:00,190.22,190.36,188.62,188.87,16863.0,155.1589,155.2731,153.8538,154.0577,16863.0
2020-06-09 09:50:00,188.78,189.25,188.53,188.7,16799.0,153.9843,154.3677,153.7804,153.9191,16799.0
2020-06-09 09:55:00,188.74,189.18,188.56,188.69,13417.0,153.9517,154.3106,153.8049,153.9109,13417.0
2020-06-09 10:00:00,188.73,189.2,188.56,189.09,21918.0,153.9435,154.3269,153.8049,154.2372,21918.0
2020-06-09 10:05:00,189.04,189.27,188.8,189.15,7729.0,154.1964,154.384,154.0006,154.2861,7729.0
2020-06-09 10:10:00,189.19,189.22,188.85,189.06,8353.0,154.3187,154.3432,154.0414,154.2127,8353.0
2020-06-09 10:15:00,189.08,189.16,188.71,189.0,10492.0,154.229,154.2943,153.9272,154.1638,10492.0
2020-06-09 10:20:00,189.0,189.51,188.99,189.13,7028.0,154.1638,154.5798,154.1556,154.2698,7028.0
2020-06-09 10:25:00,189.12,189.18,188.74,189.0,9770.0,154.2617,154.3106,153.9517,154.1638,9770.0
2020-06-09 10:30:00,189.05,189.4,188.94,188.99,7920.0,154.2046,154.49,154.1148,154.1556,7920.0
2020-06-09 10:35:00,188.99,189.06,188.59,188.59,10976.0,154.1556,154.2127,153.8293,153.8293,10976.0
2020-06-09 10:40:00,188.62,189.04,188.58,188.65,19789.0,153.8538,154.1964,153.8212,153.8783,19789.0
2020-06-09 10:45:00,188.62,189.2,188.56,189.18,11298.0,153.8538,154.3269,153.8049,154.3106,11298.0
2020-06-09 10:50:00,189.17,189.18,188.69,189.18,19760.0,154.3024,154.3106,153.9109,154.3106,19760.0
2020-06-09 10:55:00,189.06,189.23,188.72,189.14,13948.0,154.2127,154.3514,153.9354,154.278,13948.0
2020-06-09 11:00:00,189.14,189.24,188.91,188.99,12565.0,154.278,154.3595,154.0904,154.1556,12565.0
2020-06-09 11:05:00,188.95,189.14,188.82,188.98,12150.0,154.123,154.278,154.0169,154.1475,12150.0
2020-06-09 11:10:00,188.98,189.26,188.95,189.0,12734.0,154.1475,154.3758,154.123,154.1638,12734.0
2020-06-09 11:15:00,189.04,189.04,188.69,188.75,28305.0,154.1964,154.1964,153.9109,153.9598,28305.0
2020-06-09 11:20:00,188.76,188.76,188.11,188.59,14512.0,153.968,153.968,153.4378,153.8293,14512.0
2020-06-09 11:25:00,188.65,188.84,188.61,188.84,8047.0,153.8783,154.0333,153.8457,154.0333,8047.0
2020-06-09 11:30:00,188.88,188.98,188.64,188.81,16315.0,154.0659,154.1475,153.8701,154.0088,16315.0
2020-06-09 11:35:00,188.84,188.92,188.71,188.9,6534.0,154.0333,154.0985,153.9272,154.0822,6534.0
2020-06-09 11:40:00,188.93,189.08,188.91,189.01,11970.0,154.1067,154.229,154.0904,154.1719,11970.0
2020-06-09 11:45:00,189.04,189.04,188.81,188.84,12140.0,154.1964,154.1964,154.0088,154.0333,12140.0
2020-06-09 11:50:00,188.85,188.94,188.81,188.92,19216.0,154.0414,154.1148,154.0088,154.0985,19216.0
2020-06-09 11:55:00,188.93,189.04,188.92,189.04,12828.0,154.1067,154.1964,154.0985,154.1964,12828.0
2020-06-09 12:00:00,189.0,189.07,188.87,188.89,11014.0,154.1638,154.2209,154.0577,154.074,11014.0
2020-06-09 12:05:00,188.88,189.17,188.88,189.17,6123.0,154.0659,154.3024,154.0659,154.3024,6123.0
2020-06-09 12:10:00,189.24,189.4,189.11,189.39,4713.0,154.3595,154.49,154.2535,154.4819,4713.0
2020-06-09 12:15:00,189.39,189.39,189.19,189.27,5843.0,154.4819,154.4819,154.3187,154.384,5843.0
2020-06-09 12:20:00,189.22,189.41,189.17,189.41,6875.0,154.3432,154.4982,154.3024,154.4982,6875.0
2020-06-09 12:25:00,189.39,189.39,189.18,189.18,6388.0,154.4819,154.4819,154.3106,154.3106,6388.0
2020-06-09 12:30:00,189.21,189.5,189.17,189.5,6252.0,154.3351,154.5716,154.3024,154.5716,6252.0
2020-06-09 12:35:00,189.57,189.68,189.43,189.67,4842.0,154.6287,154.7184,154.5145,154.7103,4842.0
2020-06-09 12:40:00,189.68,189.96,189.66,189.77,10313.0,154.7184,154.9468,154.7021,154.7918,10313.0
2020-06-09 12:45:00,189.8,189.84,189.71,189.71,4500.0,154.8163,154.8489,154.7429,154.7429,4500.0
2020-06-09 12:50:00,189.72,189.75,189.53,189.56,5065.0,154.7511,154.7755,154.5961,154.6205,5065.0
2020-06-09 12:55:00,189.6,189.9,189.53,189.86,5863.0,154.6532,154.8979,154.5961,154.8653,5863.0
2020-06-09 13:00:00,189.85,189.99,189.81,189.92,4900.0,154.8571,154.9713,154.8245,154.9142,4900.0
2020-06-09 13:05:00,189.9,189.95,189.83,189.94,8398.0,154.8979,154.9387,154.8408,154.9305,8398.0
2020-06-09 13:10:00,189.92,190.16,189.91,190.16,5758.0,154.9142,155.11,154.906,155.11,5758.0
2020-06-09 13:15:00,190.23,190.4,190.17,190.22,9009.0,155.1671,155.3057,155.1181,155.1589,9009.0
2020-06-09 13:20:00,190.2,191.26,190.16,191.2,31840.0,155.1426,156.0072,155.11,155.9583,31840.0
2020-06-09 13:25:00,191.19,191.41,191.1,191.25,11030.0,155.9501,156.1296,155.8767,155.9991,11030.0
2020-06-09 13:30:00,191.23,191.54,191.12,191.33,7866.0,155.9827,156.2356,155.893,156.0643,7866.0
2020-06-09 13:35:00,191.28,191.35,191.17,191.3,7468.0,156.0235,156.0806,155.9338,156.0398,7468.0
2020-06-09 13:40:00,191.35,191.39,191.25,191.3,13813.0,156.0806,156.1132,155.9991,156.0398,13813.0
2020-06-09 13:45:00,191.42,191.51,191.3,191.48,5430.0,156.1377,156.2111,156.0398,156.1867,5430.0
2020-06-09 13:50:00,191.48,191.57,191.41,191.45,5314.0,156.1867,156.2601,156.1296,156.1622,5314.0
2020-06-09 13:55:00,191.45,191.57,191.32,191.4,8101.0,156.1622,156.2601,156.0561,156.1214,8101.0
2020-06-09 14:00:00,191.43,191.55,191.15,191.52,7445.0,156.1459,156.2438,155.9175,156.2193,7445.0
2020-06-09 14:05:00,191.52,191.56,191.32,191.47,16950.0,156.2193,156.2519,156.0561,156.1785,16950.0
2020-06-09 14:10:00,191.45,191.52,191.37,191.45,3965.0,156.1622,156.2193,156.0969,156.1622,3965.0
2020-06-09 14:15:00,191.47,191.59,191.38,191.41,14315.0,156.1785,156.2764,156.1051,156.1296,14315.0
2020-06-09 14:20:00,191.4,191.74,191.4,191.62,34943.0,156.1214,156.3987,156.1214,156.3009,34943.0
2020-06-09 14:25:00,191.69,191.69,191.51,191.54,5148.0,156.358,156.358,156.2111,156.2356,5148.0
2020-06-09 14:30:00,191.56,191.69,191.39,191.69,8508.0,156.2519,156.358,156.1132,156.358,8508.0
2020-06-09 14:35:00,191.65,191.68,191.27,191.42,16362.0,156.3253,156.3498,156.0154,156.1377,16362.0
2020-06-09 14:40:00,191.42,191.63,191.39,191.48,6896.0,156.1377,156.309,156.1132,156.1867,6896.0
2020-06-09 14:45:00,191.52,191.69,191.34,191.68,11413.0,156.2193,156.358,156.0725,156.3498,11413.0
2020-06-09 14:50:00,191.66,191.71,191.53,191.58,4765.0,156.3335,156.3743,156.2274,156.2682,4765.0
2020-06-09 14:55:00,191.62,191.65,191.44,191.52,5006.0,156.3009,156.3253,156.154,156.2193,5006.0
2020-06-09 15:00:00,191.56,191.62,191.2,191.25,5139.0,156.2519,156.3009,155.9583,155.9991,5139.0
2020-06-09 15:05:00,191.3,191.61,191.28,191.56,7779.0,156.0398,156.2927,156.0235,156.2519,7779.0
2020-06-09 15:10:00,191.6,192.03,190.26,191.92,48561.0,156.2845,156.6353,155.1915,156.5456,48561.0
2020-06-09 15:15:00,192.0,192.29,191.9,192.15,6783.0,156.6108,156.8474,156.5292,156.7332,6783.0
2020-06-09 15:20:00,192.18,192.22,191.81,191.81,10777.0,156.7576,156.7903,156.4558,156.4558,10777.0
2020-06-09 15:25:00,191.81,191.94,191.72,191.73,17501.0,156.4558,156.5619,156.3824,156.3906,17501.0
2020-06-09 15:30:00,191.73,191.89,191.54,191.61,34308.0,156.3906,156.5211,156.2356,156.2927,34308.0
2020-06-09 15:35:00,191.61,191.72,191.51,191.57,137093.0,156.2927,156.3824,156.2111,156.2601,137093.0
2020-06-09 15:40:00,191.55,191.59,190.91,190.95,77169.0,156.2438,156.2764,155.7217,155.7543,77169.0
2020-06-09 15:45:00,190.9,191.17,190.63,190.94,144503.0,155.7136,155.9338,155.4933,155.7462,144503.0
2020-06-09 15:50:00,190.92,190.92,190.04,190.73,140370.0,155.7299,155.7299,155.0121,155.5749,140370.0
2020-06-09 15:55:00,190.67,191.21,190.67,191.1,440235.0,155.526,155.9664,155.526,155.8767,440235.0
2020-06-10 09:30:00,190.13,190.99,189.33,189.49,35120.0,155.0855,155.787,154.4329,154.5635,35120.0
2020-06-10 09:35:00,189.28,189.74,189.06,189.73,35059.0,154.3922,154.7674,154.2127,154.7592,35059.0
2020-06-10 09:40:00,189.43,189.64,189.22,189.34,14437.0,154.5145,154.6858,154.3432,154.4411,14437.0
2020-06-10 09:45:00,189.42,189.73,189.25,189.52,40158.0,154.5064,154.7592,154.3677,154.5879,40158.0
2020-06-10 09:50:00,189.57,189.57,188.58,188.58,6091.0,154.6287,154.6287,153.8212,153.8212,6091.0
2020-06-10 09:55:00,188.7,188.97,188.57,188.62,10549.0,153.9191,154.1393,153.813,153.8538,10549.0
2020-06-10 10:00:00,188.6,188.77,188.35,188.41,10413.0,153.8375,153.9762,153.6336,153.6825,10413.0
2020-06-10 10:05:00,188.46,188.98,188.15,188.87,8623.0,153.7233,154.1475,153.4704,154.0577,8623.0
2020-06-10 10:10:00,188.98,189.01,188.25,188.99,30569.0,154.1475,154.1719,153.552,154.1556,30569.0
2020-06-10 10:15:00,188.98,189.07,188.49,188.56,13937.0,154.1475,154.2209,153.7478,153.8049,13937.0
2020-06-10 10:20:00,188.67,189.1,188.64,189.09,11322.0,153.8946,154.2453,153.8701,154.2372,11322.0
2020-06-10 10:25:00,189.12,189.42,188.63,189.12,13022.0,154.2617,154.5064,153.862,154.2617,13022.0
2020-06-10 10:30:00,189.15,189.88,188.95,189.88,14358.0,154.2861,154.8816,154.123,154.8816,14358.0
2020-06-10 10:35:00,189.92,190.01,189.76,189.92,23415.0,154.9142,154.9876,154.7837,154.9142,23415.0
2020-06-10 10:40:00,189.91,190.5,189.9,190.29,18950.0,154.906,155.3873,154.8979,155.216,18950.0
2020-06-10 10:45:00,190.3,190.42,189.91,190.13,22372.0,155.2242,155.322,154.906,155.0855,22372.0
2020-06-10 10:50:00,189.99,190.05,189.81,189.98,28933.0,154.9713,155.0202,154.8245,154.9631,28933.0
2020-06-10 10:55:00,189.94,190.0,188.95,189.07,9202.0,154.9305,154.9794,154.123,154.2209,9202.0
2020-06-10 11:00:00,189.1,189.1,188.62,189.08,14821.0,154.2453,154.2453,153.8538,154.229,14821.0
2020-06-10 11:05:00,189.08,189.17,188.91,189.09,10909.0,154.229,154.3024,154.0904,154.2372,10909.0
2020-06-10 11:10:00,189.15,189.51,189.13,189.27,7421.0,154.2861,154.5798,154.2698,154.384,7421.0
2020-06-10 11:15:00,189.33,189.4,189.04,189.21,5748.0,154.4329,154.49,154.1964,154.3351,5748.0
2020-06-10 11:20:00,189.25,189.35,188.9,189.0,6308.0,154.3677,154.4493,154.0822,154.1638,6308.0
2020-06-10 11:25:00,189.06,189.16,188.9,188.99,5371.0,154.2127,154.2943,154.0822,154.1556,5371.0
2020-06-10 11:30:00,188.97,189.04,188.0,188.09,22211.0,154.1393,154.1964,153.3481,153.4215,22211.0
2020-06-10 11:35:00,188.03,188.45,187.96,188.35,10610.0,153.3726,153.7151,153.3155,153.6336,10610.0
2020-06-10 11:40:00,188.38,188.59,188.26,188.44,6526.0,153.658,153.8293,153.5602,153.707,6526.0
2020-06-10 11:45:00,188.43,188.48,188.31,188.42,4908.0,153.6988,153.7396,153.6009,153.6907,4908.0
2020-06-10 11:50:00,188.4,188.73,188.31,188.73,5711.0,153.6744,153.9435,153.6009,153.9435,5711.0
2020-06-10 11:55:00,188.61,188.72,188.1,188.17,4819.0,153.8457,153.9354,153.4297,153.4868,4819.0
2020-06-10 12:00:00,188.11,188.17,188.0,188.04,3830.0,153.4378,153.4868,153.3481,153.3807,3830.0
2020-06-10 12:05:00,188.06,188.21,187.96,187.98,8611.0,153.397,153.5194,153.3155,153.3318,8611.0
2020-06-10 12:10:00,187.95,188.22,187.94,188.08,6737.0,153.3073,153.5275,153.2991,153.4133,6737.0
2020-06-10 12:15:00,188.09,188.13,187.96,188.07,4429.0,153.4215,153.4541,153.3155,153.4052,4429.0
2020-06-10 12:20:00,188.13,188.31,188.09,188.31,3420.0,153.4541,153.6009,153.4215,153.6009,3420.0
2020-06-10 12:25:00,188.27,188.29,188.0,188.03,15089.0,153.5683,153.5846,153.3481,153.3726,15089.0
2020-06-10 12:30:00,188.04,188.92,187.97,188.92,24519.0,153.3807,154.0985,153.3236,154.0985,24519.0
2020-06-10 12:35:00,188.92,189.07,188.76,188.92,49591.0,154.0985,154.2209,153.968,154.0985,49591.0
2020-06-10 12:40:00,188.97,189.16,188.92,188.98,23242.0,154.1393,154.2943,154.0985,154.1475,23242.0
2020-06-10 12:45:00,188.98,189.1,188.91,189.02,9812.0,154.1475,154.2453,154.0904,154.1801,9812.0
2020-06-10 12:50:00,189.05,189.1,188.94,189.09,3248.0,154.2046,154.2453,154.1148,154.2372,3248.0
2020-06-10 12:55:00,189.1,189.19,189.07,189.15,5042.0,154.2453,154.3187,154.2209,154.2861,5042.0
2020-06-10 13:00:00,189.18,189.47,189.13,189.32,12520.0,154.3106,154.5471,154.2698,154.4248,12520.0
2020-06-10 13:05:00,189.32,189.41,189.18,189.38,3714.0,154.4248,154.4982,154.3106,154.4737,3714.0
2020-06-10 13:10:00,189.34,189.37,189.23,189.28,2702.0,154.4411,154.4656,154.3514,154.3922,2702.0
2020-06-10 13:15:00,189.33,189.65,189.33,189.61,7995.0,154.4329,154.694,154.4329,154.6613,7995.0
2020-06-10 13:20:00,189.62,189.63,189.38,189.39,3679.0,154.6695,154.6776,154.4737,154.4819,3679.0
2020-06-10 13:25:00,189.33,189.45,189.16,189.16,4350.0,154.4329,154.5308,154.2943,154.2943,4350.0
2020-06-10 13:30:00,189.2,189.26,188.99,188.99,4559.0,154.3269,154.3758,154.1556,154.1556,4559.0
2020-06-10 13:35:00,188.91,189.14,188.91,189.0,7821.0,154.0904,154.278,154.0904,154.1638,7821.0
2020-06-10 13:40:00,188.98,189.25,188.95,189.08,4284.0,154.1475,154.3677,154.123,154.229,4284.0
2020-06-10 13:45:00,188.99,189.12,188.96,189.03,4204.0,154.1556,154.2617,154.1311,154.1882,4204.0
2020-06-10 13:50:00,188.96,189.05,188.9,188.94,9621.0,154.1311,154.2046,154.0822,154.1148,9621.0
2020-06-10 13:55:00,188.92,189.05,188.84,188.96,15716.0,154.0985,154.2046,154.0333,154.1311,15716.0
2020-06-10 14:00:00,189.05,190.18,188.72,189.97,11235.0,154.2046,155.1263,153.9354,154.955,11235.0
2020-06-10 14:05:00,189.87,190.09,189.76,189.89,21223.0,154.8734,155.0529,154.7837,154.8897,21223.0
2020-06-10 14:10:00,189.91,190.05,189.76,189.87,17166.0,154.906,155.0202,154.7837,154.8734,17166.0
2020-06-10 14:15:00,189.91,190.11,189.57,189.57,11820.0,154.906,155.0692,154.6287,154.6287,11820.0
2020-06-10 14:20:00,189.58,189.65,189.04,189.06,8636.0,154.6369,154.694,154.1964,154.2127,8636.0
2020-06-10 14:25:00,189.15,189.17,188.86,188.99,28115.0,154.2861,154.3024,154.0496,154.1556,28115.0
2020-06-10 14:30:00,188.91,189.21,188.61,188.61,18000.0,154.0904,154.3351,153.8457,153.8457,18000.0
2020-06-10 14:35:00,188.86,189.05,188.71,188.97,36538.0,154.0496,154.2046,153.9272,154.1393,36538.0
2020-06-10 14:40:00,188.97,189.28,188.18,189.28,91219.0,154.1393,154.3922,153.4949,154.3922,91219.0
2020-06-10 14:45:00,189.34,189.34,188.83,188.93,24053.0,154.4411,154.4411,154.0251,154.1067,24053.0
2020-06-10 14:50:00,188.92,189.06,188.6,188.7,153335.0,154.0985,154.2127,153.8375,153.9191,153335.0
2020-06-10 14:55:00,188.75,188.97,188.57,188.89,14894.0,153.9598,154.1393,153.813,154.074,14894.0
2020-06-10 15:00:00,188.82,188.82,188.08,188.43,36115.0,154.0169,154.0169,153.4133,153.6988,36115.0
2020-06-10 15:05:00,188.44,188.72,188.21,188.6,19213.0,153.707,153.9354,153.5194,153.8375,19213.0
2020-06-10 15:10:00,188.6,189.4,188.58,188.99,18119.0,153.8375,154.49,153.8212,154.1556,18119.0
2020-06-10 15:15:00,188.91,189.14,188.84,189.0,14677.0,154.0904,154.278,154.0333,154.1638,14677.0
2020-06-10 15:20:00,189.05,189.13,188.83,188.98,14468.0,154.2046,154.2698,154.0251,154.1475,14468.0
2020-06-10 15:25:00,188.97,189.92,188.89,189.83,34775.0,154.1393,154.9142,154.074,154.8408,34775.0
2020-06-10 15:30:00,189.8,189.86,189.24,189.24,10082.0,154.8163,154.8653,154.3595,154.3595,10082.0
2020-06-10 15:35:00,189.23,189.28,188.88,189.26,21068.0,154.3514,154.3922,154.0659,154.3758,21068.0
2020-06-10 15:40:00,189.22,189.22,188.72,188.92,35441.0,154.3432,154.3432,153.9354,154.0985,35441.0
2020-06-10 15:45:00,188.97,189.11,188.69,189.11,61932.0,154.1393,154.2535,153.9109,154.2535,61932.0
2020-06-10 15:50:00,189.11,189.32,188.67,188.75,94292.0,154.2535,154.4248,153.8946,153.9598,94292.0
2020-06-10 15:55:00,188.74,189.01,188.26,188.7,183749.0,153.9517,154.1719,153.5602,153.9191,183749.0
2020-06-11 09:30:00,185.61,185.75,184.44,185.05,72871.0,151.3986,151.5128,150.4443,150.9418,72871.0
2020-06-11 09:35:00,185.1,185.25,182.84,183.53,43485.0,150.9826,151.105,149.1392,149.702,43485.0
2020-06-11 09:40:00,183.39,183.62,183.0,183.56,82987.0,149.5878,149.7754,149.2697,149.7265,82987.0
2020-06-11 09:45:00,183.56,184.01,182.42,182.96,71151.0,149.7265,150.0935,148.7966,149.2371,71151.0
2020-06-11 09:50:00,183.07,183.44,182.77,183.28,20438.0,149.3268,149.6286,149.0821,149.4981,20438.0
2020-06-11 09:55:00,183.09,183.19,181.91,181.99,37724.0,149.3431,149.4247,148.3806,148.4458,37724.0
2020-06-11 10:00:00,182.0,182.31,181.26,181.57,32916.0,148.454,148.7069,147.8504,148.1033,32916.0
2020-06-11 10:05:00,181.62,181.8,181.24,181.72,32104.0,148.144,148.2909,147.8341,148.2256,32104.0
2020-06-11 10:10:00,181.64,181.82,180.93,181.43,32686.0,148.1604,148.3072,147.5812,147.9891,32686.0
2020-06-11 10:15:00,181.35,181.36,180.7,180.96,16049.0,147.9238,147.932,147.3936,147.6057,16049.0
2020-06-11 10:20:00,180.95,181.41,180.68,180.82,23000.0,147.5975,147.9727,147.3773,147.4915,23000.0
2020-06-11 10:25:00,180.8,181.08,180.41,180.74,50956.0,147.4752,147.7036,147.1571,147.4262,50956.0
2020-06-11 10:30:00,180.72,180.96,180.38,180.65,16043.0,147.4099,147.6057,147.1326,147.3528,16043.0
2020-06-11 10:35:00,180.66,181.0,180.47,180.92,9157.0,147.361,147.6383,147.206,147.5731,9157.0
2020-06-11 10:40:00,180.9,180.9,180.51,180.51,12587.0,147.5567,147.5567,147.2386,147.2386,12587.0
2020-06-11 10:45:00,180.55,180.55,179.94,179.99,32404.0,147.2713,147.2713,146.7737,146.8145,32404.0
2020-06-11 10:50:00,179.85,180.42,179.67,180.29,11410.0,146.7003,147.1652,146.5535,147.0592,11410.0
2020-06-11 10:55:00,180.21,180.23,179.95,180.17,4537.0,146.9939,147.0102,146.7819,146.9613,4537.0
2020-06-11 11:00:00,180.11,180.24,179.8,180.21,9056.0,146.9124,147.0184,146.6595,146.9939,9056.0
2020-06-11 11:05:00,180.21,180.24,179.34,179.34,16503.0,146.9939,147.0184,146.2843,146.2843,16503.0
2020-06-11 11:10:00,179.21,179.29,178.45,178.45,27046.0,146.1782,146.2435,145.5583,145.5583,27046.0
2020-06-11 11:15:00,178.54,179.08,178.37,178.56,74940.0,145.6317,146.0722,145.4931,145.6481,74940.0
2020-06-11 11:20:00,178.56,179.38,178.54,179.05,32143.0,145.6481,146.3169,145.6317,146.0477,32143.0
2020-06-11 11:25:00,179.08,179.11,178.64,178.83,13109.0,146.0722,146.0967,145.7133,145.8683,13109.0
2020-06-11 11:30:00,178.78,179.08,178.5,178.59,9427.0,145.8275,146.0722,145.5991,145.6725,9427.0
2020-06-11 11:35:00,178.63,178.74,178.43,178.64,10788.0,145.7052,145.7949,145.542,145.7133,10788.0
2020-06-11 11:40:00,178.6,178.72,178.48,178.66,6376.0,145.6807,145.7786,145.5828,145.7296,6376.0
2020-06-11 11:45:00,178.66,178.7,178.03,178.14,18517.0,145.7296,145.7623,145.2157,145.3055,18517.0
2020-06-11 11:50:00,178.0,178.45,177.84,178.25,22357.0,145.1913,145.5583,145.0608,145.3952,22357.0
2020-06-11 11:55:00,178.19,179.0,178.19,178.91,11037.0,145.3463,146.007,145.3463,145.9335,11037.0
2020-06-11 12:00:00,178.83,178.92,178.28,178.47,12211.0,145.8683,145.9417,145.4197,145.5746,12211.0
2020-06-11 12:05:00,178.52,178.53,178.14,178.24,11024.0,145.6154,145.6236,145.3055,145.387,11024.0
2020-06-11 12:10:00,178.28,178.31,177.91,178.14,9143.0,145.4197,145.4441,145.1179,145.3055,9143.0
2020-06-11 12:15:00,178.1,178.1,177.41,177.55,20029.0,145.2728,145.2728,144.71,144.8242,20029.0
2020-06-11 12:20:00,177.58,177.93,177.54,177.72,23068.0,144.8487,145.1342,144.8161,144.9629,23068.0
2020-06-11 12:25:00,177.74,177.89,177.31,177.7,15091.0,144.9792,145.1015,144.6285,144.9466,15091.0
2020-06-11 12:30:00,177.77,178.4,177.77,178.15,5292.0,145.0037,145.5175,145.0037,145.3136,5292.0
2020-06-11 12:35:00,178.15,178.4,177.88,177.93,8611.0,145.3136,145.5175,145.0934,145.1342,8611.0
2020-06-11 12:40:00,178.0,178.0,177.27,177.27,11468.0,145.1913,145.1913,144.5958,144.5958,11468.0
2020-06-11 12:45:00,177.29,177.37,176.68,176.99,21430.0,144.6121,144.6774,144.1146,144.3674,21430.0
2020-06-11 12:50:00,176.89,177.05,176.65,176.65,10546.0,144.2859,144.4164,144.0901,144.0901,10546.0
2020-06-11 12:55:00,176.67,177.08,176.51,176.97,14942.0,144.1064,144.4408,143.9759,144.3511,14942.0
2020-06-11 13:00:00,176.94,177.62,176.94,177.57,8859.0,144.3267,144.8813,144.3267,144.8405,8859.0
2020-06-11 13:05:00,177.6,177.71,177.36,177.48,9205.0,144.865,144.9547,144.6692,144.7671,9205.0
2020-06-11 13:10:00,177.52,177.9,177.27,177.84,12844.0,144.7997,145.1097,144.5958,145.0608,12844.0
2020-06-11 13:15:00,177.79,177.91,177.54,177.71,13575.0,145.02,145.1179,144.8161,144.9547,13575.0
2020-06-11 13:20:00,177.78,177.95,177.67,177.68,16845.0,145.0118,145.1505,144.9221,144.9303,16845.0
2020-06-11 13:25:00,177.68,177.7,177.18,177.27,9325.0,144.9303,144.9466,144.5224,144.5958,9325.0
2020-06-11 13:30:00,177.14,177.55,177.13,177.53,12514.0,144.4898,144.8242,144.4816,144.8079,12514.0
2020-06-11 13:35:00,177.55,177.82,177.34,177.42,22363.0,144.8242,145.0445,144.6529,144.7182,22363.0
2020-06-11 13:40:00,177.47,177.55,177.13,177.34,12622.0,144.759,144.8242,144.4816,144.6529,12622.0
2020-06-11 13:45:00,177.3,177.46,177.1,177.27,8664.0,144.6203,144.7508,144.4572,144.5958,8664.0
2020-06-11 13:50:00,177.25,177.79,177.25,177.79,10668.0,144.5795,145.02,144.5795,145.02,10668.0
2020-06-11 13:55:00,177.71,177.94,177.46,177.63,12951.0,144.9547,145.1423,144.7508,144.8895,12951.0
2020-06-11 14:00:00,177.64,177.68,176.99,177.09,12087.0,144.8976,144.9303,144.3674,144.449,12087.0
2020-06-11 14:05:00,177.15,177.48,177.1,177.22,14582.0,144.4979,144.7671,144.4572,144.555,14582.0
2020-06-11 14:10:00,177.28,177.33,176.73,176.89,11377.0,144.604,144.6448,144.1554,144.2859,11377.0
2020-06-11 14:15:00,176.89,177.1,176.8,176.82,8555.0,144.2859,144.4572,144.2125,144.2288,8555.0
2020-06-11 14:20:00,176.81,177.03,176.38,176.67,15657.0,144.2206,144.4001,143.8699,144.1064,15657.0
2020-06-11 14:25:00,176.63,177.12,176.42,176.86,12697.0,144.0738,144.4735,143.9025,144.2614,12697.0
2020-06-11 14:30:00,176.9,177.02,176.2,176.3,14527.0,144.294,144.3919,143.723,143.8046,14527.0
2020-06-11 14:35:00,176.25,176.25,175.57,175.92,18205.0,143.7638,143.7638,143.2092,143.4947,18205.0
2020-06-11 14:40:00,175.98,176.07,175.59,175.87,10265.0,143.5436,143.617,143.2255,143.4539,10265.0
2020-06-11 14:45:00,175.94,176.21,175.69,175.69,12779.0,143.511,143.7312,143.3071,143.3071,12779.0
2020-06-11 14:50:00,175.73,175.82,175.37,175.64,23419.0,143.3397,143.4131,143.046,143.2663,23419.0
2020-06-11 14:55:00,175.63,175.94,175.41,175.63,27801.0,143.2581,143.511,143.0787,143.2581,27801.0
2020-06-11 15:00:00,175.61,175.97,175.45,175.94,18124.0,143.2418,143.5354,143.1113,143.511,18124.0
2020-06-11 15:05:00,175.94,176.05,175.39,175.82,18362.0,143.511,143.6007,143.0623,143.4131,18362.0
2020-06-11 15:10:00,175.71,176.26,175.25,175.25,22906.0,143.3234,143.772,142.9482,142.9482,22906.0
2020-06-11 15:15:00,175.16,175.56,174.53,174.95,18415.0,142.8747,143.201,142.3609,142.7034,18415.0
2020-06-11 15:20:00,174.99,175.1,174.74,174.76,33097.0,142.7361,142.8258,142.5322,142.5485,33097.0
2020-06-11 15:25:00,174.77,174.91,174.33,174.52,17695.0,142.5566,142.6708,142.1977,142.3527,17695.0
2020-06-11 15:30:00,174.42,174.89,174.22,174.69,21263.0,142.2711,142.6545,142.108,142.4914,21263.0
2020-06-11 15:35:00,174.62,175.43,174.38,175.2,36244.0,142.4343,143.095,142.2385,142.9074,36244.0
2020-06-11 15:40:00,175.18,176.17,175.13,176.07,40145.0,142.8911,143.6986,142.8503,143.617,40145.0
2020-06-11 15:45:00,176.02,176.06,175.03,175.21,32676.0,143.5762,143.6089,142.7687,142.9155,32676.0
2020-06-11 15:50:00,175.12,175.16,174.02,174.04,93444.0,142.8421,142.8747,141.9449,141.9612,93444.0
2020-06-11 15:55:00,174.15,174.76,174.06,174.18,143254.0,142.0509,142.5485,141.9775,142.0754,143254.0
2020-06-12 09:30:00,176.91,177.93,175.45,176.53,47187.0,144.3022,145.1342,143.1113,143.9922,47187.0
2020-06-12 09:35:00,176.49,177.03,175.85,176.87,37227.0,143.9596,144.4001,143.4376,144.2696,37227.0
2020-06-12 09:40:00,176.85,177.07,176.19,176.55,24506.0,144.2532,144.4327,143.7149,144.0085,24506.0
2020-06-12 09:45:00,176.56,177.28,176.55,176.73,24603.0,144.0167,144.604,144.0085,144.1554,24603.0
2020-06-12 09:50:00,176.74,177.06,176.29,176.45,23928.0,144.1635,144.4245,143.7965,143.927,23928.0
2020-06-12 09:55:00,176.46,177.4,176.3,177.27,33299.0,143.9351,144.7019,143.8046,144.5958,33299.0
2020-06-12 10:00:00,177.28,177.28,176.41,176.71,25755.0,144.604,144.604,143.8943,144.139,25755.0
2020-06-12 10:05:00,176.67,177.41,176.65,177.29,32446.0,144.1064,144.71,144.0901,144.6121,32446.0
2020-06-12 10:10:00,177.25,177.27,176.2,176.31,22077.0,144.5795,144.5958,143.723,143.8128,22077.0
2020-06-12 10:15:00,176.23,176.35,176.01,176.13,14905.0,143.7475,143.8454,143.5681,143.6659,14905.0
2020-06-12 10:20:00,176.05,176.36,175.86,175.95,10554.0,143.6007,143.8536,143.4457,143.5191,10554.0
2020-06-12 10:25:00,175.87,176.03,175.16,175.2,33576.0,143.4539,143.5844,142.8747,142.9074,33576.0
2020-06-12 10:30:00,175.29,175.37,175.07,175.12,8023.0,142.9808,143.046,142.8013,142.8421,8023.0
2020-06-12 10:35:00,175.07,175.32,174.84,175.11,52162.0,142.8013,143.0052,142.6137,142.834,52162.0
2020-06-12 10:40:00,175.17,175.8,175.17,175.55,18529.0,142.8829,143.3968,142.8829,143.1929,18529.0
2020-06-12 10:45:00,175.5,175.74,175.3,175.55,16536.0,143.1521,143.3478,142.9889,143.1929,16536.0
2020-06-12 10:50:00,175.52,175.77,174.71,174.76,46026.0,143.1684,143.3723,142.5077,142.5485,46026.0
2020-06-12 10:55:00,174.79,174.79,174.21,174.48,11387.0,142.5729,142.5729,142.0998,142.3201,11387.0
2020-06-12 11:00:00,174.57,174.78,173.5,173.81,15855.0,142.3935,142.5648,141.5207,141.7736,15855.0
2020-06-12 11:05:00,173.79,174.41,173.62,174.33,16418.0,141.7573,142.263,141.6186,142.1977,16418.0
2020-06-12 11:10:00,174.39,174.47,173.82,173.95,79092.0,142.2467,142.3119,141.7817,141.8878,79092.0
2020-06-12 11:15:00,174.02,174.38,173.05,173.11,12894.0,141.9449,142.2385,141.1537,141.2026,12894.0
2020-06-12 11:20:00,173.07,173.77,173.07,173.44,81840.0,141.17,141.7409,141.17,141.4718,81840.0
2020-06-12 11:25:00,173.6,174.74,173.59,174.68,89567.0,141.6023,142.5322,141.5941,142.4832,89567.0
2020-06-12 11:30:00,174.66,174.75,173.97,174.41,19006.0,142.4669,142.5403,141.9041,142.263,19006.0
2020-06-12 11:35:00,174.45,175.0,174.27,174.29,35940.0,142.2956,142.7442,142.1488,142.1651,35940.0
2020-06-12 11:40:00,174.31,174.51,173.97,174.02,19913.0,142.1814,142.3445,141.9041,141.9449,19913.0
2020-06-12 11:45:00,174.11,174.9,174.08,174.54,18813.0,142.0183,142.6627,141.9938,142.369,18813.0
2020-06-12 11:50:00,174.52,174.94,174.47,174.85,22474.0,142.3527,142.6953,142.3119,142.6219,22474.0
2020-06-12 11:55:00,174.87,176.7,174.84,176.28,72206.0,142.6382,144.1309,142.6137,143.7883,72206.0
2020-06-12 12:00:00,176.34,177.12,176.25,176.92,14367.0,143.8372,144.4735,143.7638,144.3103,14367.0
2020-06-12 12:05:00,177.0,177.03,176.37,176.44,16829.0,144.3756,144.4001,143.8617,143.9188,16829.0
2020-06-12 12:10:00,176.31,176.59,175.99,176.13,30002.0,143.8128,144.0412,143.5518,143.6659,30002.0
2020-06-12 12:15:00,176.17,176.45,175.88,176.1,35728.0,143.6986,143.927,143.462,143.6415,35728.0
2020-06-12 12:20:00,176.1,176.1,175.4,175.42,9013.0,143.6415,143.6415,143.0705,143.0868,9013.0
2020-06-12 12:25:00,175.53,176.14,175.25,175.81,10195.0,143.1765,143.6741,142.9482,143.4049,10195.0
2020-06-12 12:30:00,175.82,175.83,175.25,175.29,27922.0,143.4131,143.4212,142.9482,142.9808,27922.0
2020-06-12 12:35:00,175.25,175.81,175.25,175.6,13644.0,142.9482,143.4049,142.9482,143.2336,13644.0
2020-06-12 12:40:00,175.51,175.88,175.25,175.27,6908.0,143.1602,143.462,142.9482,142.9645,6908.0
2020-06-12 12:45:00,175.29,175.36,174.57,174.72,35966.0,142.9808,143.0379,142.3935,142.5158,35966.0
2020-06-12 12:50:00,174.77,175.25,174.76,175.14,10310.0,142.5566,142.9482,142.5485,142.8584,10310.0
2020-06-12 12:55:00,175.05,175.34,174.9,175.07,11295.0,142.785,143.0216,142.6627,142.8013,11295.0
2020-06-12 13:00:00,175.16,175.37,174.68,174.73,59924.0,142.8747,143.046,142.4832,142.524,59924.0
2020-06-12 13:05:00,174.73,175.06,174.6,174.79,10201.0,142.524,142.7932,142.418,142.5729,10201.0
2020-06-12 13:10:00,174.7,174.73,174.5,174.55,7421.0,142.4995,142.524,142.3364,142.3772,7421.0
2020-06-12 13:15:00,174.54,174.66,174.2,174.54,11891.0,142.369,142.4669,142.0917,142.369,11891.0
2020-06-12 13:20:00,174.6,174.88,174.1,174.16,10856.0,142.418,142.6463,142.0101,142.0591,10856.0
2020-06-12 13:25:00,174.22,174.62,174.06,174.16,9945.0,142.108,142.4343,141.9775,142.0591,9945.0
2020-06-12 13:30:00,174.27,174.37,173.62,173.62,12724.0,142.1488,142.2304,141.6186,141.6186,12724.0
2020-06-12 13:35:00,173.55,173.76,173.12,173.41,15139.0,141.5615,141.7328,141.2107,141.4473,15139.0
2020-06-12 13:40:00,173.38,173.87,173.16,173.37,13808.0,141.4228,141.8225,141.2434,141.4147,13808.0
2020-06-12 13:45:00,173.37,173.4,172.49,172.63,15458.0,141.4147,141.4391,140.6969,140.8111,15458.0
2020-06-12 13:50:00,172.64,172.8,172.37,172.78,10796.0,140.8192,140.9497,140.599,140.9334,10796.0
2020-06-12 13:55:00,172.84,173.15,172.27,172.35,13149.0,140.9824,141.2352,140.5174,140.5827,13149.0
2020-06-12 14:00:00,172.3,173.17,172.15,172.71,12561.0,140.5419,141.2515,140.4195,140.8763,12561.0
2020-06-12 14:05:00,172.75,172.77,172.08,172.44,11401.0,140.9089,140.9253,140.3624,140.6561,11401.0
2020-06-12 14:10:00,172.42,173.21,172.41,173.09,12267.0,140.6398,141.2842,140.6316,141.1863,12267.0
2020-06-12 14:15:00,173.12,173.52,172.97,173.22,22512.0,141.2107,141.537,141.0884,141.2923,22512.0
2020-06-12 14:20:00,173.13,173.17,172.91,173.0,17234.0,141.2189,141.2515,141.0395,141.1129,17234.0
2020-06-12 14:25:00,173.03,174.1,173.03,173.97,25989.0,141.1373,142.0101,141.1373,141.9041,25989.0
2020-06-12 14:30:00,173.97,174.49,173.97,174.09,10359.0,141.9041,142.3282,141.9041,142.002,10359.0
2020-06-12 14:35:00,174.15,174.19,173.5,173.63,16280.0,142.0509,142.0835,141.5207,141.6267,16280.0
2020-06-12 14:40:00,173.61,173.87,173.13,173.77,43097.0,141.6104,141.8225,141.2189,141.7409,43097.0
2020-06-12 14:45:00,173.77,174.22,173.77,173.8,30818.0,141.7409,142.108,141.7409,141.7654,30818.0
2020-06-12 14:50:00,173.85,174.27,173.74,174.27,20315.0,141.8062,142.1488,141.7165,142.1488,20315.0
2020-06-12 14:55:00,174.22,174.25,173.61,174.11,12543.0,142.108,142.1325,141.6104,142.0183,12543.0
2020-06-12 15:00:00,174.08,174.52,174.08,174.14,11284.0,141.9938,142.3527,141.9938,142.0427,11284.0
2020-06-12 15:05:00,174.03,174.7,174.0,174.26,14076.0,141.953,142.4995,141.9285,142.1406,14076.0
2020-06-12 15:10:00,174.24,174.67,174.2,174.61,14534.0,142.1243,142.4751,142.0917,142.4261,14534.0
2020-06-12 15:15:00,174.62,174.64,173.82,174.17,15654.0,142.4343,142.4506,141.7817,142.0672,15654.0
2020-06-12 15:20:00,174.17,174.24,173.46,173.46,15340.0,142.0672,142.1243,141.4881,141.4881,15340.0
2020-06-12 15:25:00,173.5,173.74,173.09,173.35,24340.0,141.5207,141.7165,141.1863,141.3984,24340.0
2020-06-12 15:30:00,173.45,173.67,173.12,173.67,31522.0,141.4799,141.6594,141.2107,141.6594,31522.0
2020-06-12 15:35:00,173.73,174.1,173.38,173.56,28050.0,141.7083,142.0101,141.4228,141.5696,28050.0
2020-06-12 15:40:00,173.58,173.99,173.53,173.91,31000.0,141.586,141.9204,141.5452,141.8551,31000.0
2020-06-12 15:45:00,173.96,174.91,173.96,174.9,33975.0,141.8959,142.6708,141.8959,142.6627,33975.0
2020-06-12 15:50:00,175.47,175.7,174.33,174.67,76014.0,143.1276,143.3152,142.1977,142.4751,76014.0
2020-06-12 15:55:00,174.71,175.24,174.65,174.88,95608.0,142.5077,142.94,142.4587,142.6463,95608.0
2020-06-15 09:30:00,171.55,172.24,171.4,171.91,31365.0,139.9301,140.4929,139.8078,140.2238,31365.0
2020-06-15 09:35:00,171.96,173.33,171.74,172.92,18265.0,140.2646,141.382,140.0851,141.0476,18265.0
2020-06-15 09:40:00,172.89,173.46,172.88,172.9,12086.0,141.0231,141.4881,141.015,141.0313,12086.0
2020-06-15 09:45:00,172.85,172.96,172.39,172.6,10610.0,140.9905,141.0802,140.6153,140.7866,10610.0
2020-06-15 09:50:00,172.59,173.36,172.35,173.17,22686.0,140.7784,141.4065,140.5827,141.2515,22686.0
2020-06-15 09:55:00,173.17,173.49,173.0,173.36,18966.0,141.2515,141.5126,141.1129,141.4065,18966.0
2020-06-15 10:00:00,173.43,173.45,172.97,173.18,11413.0,141.4636,141.4799,141.0884,141.2597,11413.0
2020-06-15 10:05:00,173.18,173.27,172.76,172.81,17869.0,141.2597,141.3331,140.9171,140.9579,17869.0
2020-06-15 10:10:00,172.82,172.94,172.56,172.7,25974.0,140.966,141.0639,140.754,140.8682,25974.0
2020-06-15 10:15:00,172.7,172.7,171.77,171.94,15279.0,140.8682,140.8682,140.1096,140.2482,15279.0
2020-06-15 10:20:00,171.89,171.89,171.25,171.3,9705.0,140.2075,140.2075,139.6854,139.7262,9705.0
2020-06-15 10:25:00,171.19,171.57,171.18,171.56,17135.0,139.6365,139.9464,139.6283,139.9383,17135.0
2020-06-15 10:30:00,171.56,171.76,171.3,171.76,9110.0,139.9383,140.1014,139.7262,140.1014,9110.0
2020-06-15 10:35:00,171.85,172.34,171.77,172.13,33399.0,140.1748,140.5745,140.1096,140.4032,33399.0
2020-06-15 10:40:00,172.03,172.16,171.83,171.93,8265.0,140.3217,140.4277,140.1585,140.2401,8265.0
2020-06-15 10:45:00,172.0,172.74,172.0,172.34,3881.0,140.2972,140.9008,140.2972,140.5745,3881.0
2020-06-15 10:50:00,172.16,172.75,172.15,172.5,3400.0,140.4277,140.9089,140.4195,140.705,3400.0
2020-06-15 10:55:00,172.43,172.75,172.0,172.7,30985.0,140.6479,140.9089,140.2972,140.8682,30985.0
2020-06-15 11:00:00,172.74,173.57,172.64,173.43,10144.0,140.9008,141.5778,140.8192,141.4636,10144.0
2020-06-15 11:05:00,173.45,173.72,173.29,173.64,15048.0,141.4799,141.7002,141.3494,141.6349,15048.0
2020-06-15 11:10:00,173.54,173.7,173.23,173.63,15588.0,141.5533,141.6838,141.3005,141.6267,15588.0
2020-06-15 11:15:00,173.67,173.89,173.38,173.78,13652.0,141.6594,141.8388,141.4228,141.7491,13652.0
2020-06-15 11:20:00,173.7,174.24,173.48,174.24,11456.0,141.6838,142.1243,141.5044,142.1243,11456.0
2020-06-15 11:25:00,174.12,174.14,172.95,173.34,11702.0,142.0264,142.0427,141.0721,141.3902,11702.0
2020-06-15 11:30:00,173.39,173.5,173.08,173.2,12493.0,141.431,141.5207,141.1781,141.276,12493.0
2020-06-15 11:35:00,173.23,173.28,173.04,173.07,14134.0,141.3005,141.3413,141.1455,141.17,14134.0
2020-06-15 11:40:00,173.14,173.19,172.42,172.47,6740.0,141.2271,141.2678,140.6398,140.6806,6740.0
2020-06-15 11:45:00,172.5,172.54,172.04,172.31,10042.0,140.705,140.7377,140.3298,140.55,10042.0
2020-06-15 11:50:00,172.31,172.49,171.73,171.92,11574.0,140.55,140.6969,140.077,140.2319,11574.0
2020-06-15 11:55:00,172.02,172.39,172.02,172.33,6197.0,140.3135,140.6153,140.3135,140.5664,6197.0
2020-06-15 12:00:00,172.33,173.04,172.13,173.02,24386.0,140.5664,141.1455,140.4032,141.1292,24386.0
2020-06-15 12:05:00,172.93,172.95,172.72,172.9,6416.0,141.0558,141.0721,140.8845,141.0313,6416.0
2020-06-15 12:10:00,172.82,172.88,172.45,172.67,33412.0,140.966,141.015,140.6642,140.8437,33412.0
2020-06-15 12:15:00,172.62,172.91,172.56,172.89,5132.0,140.8029,141.0395,140.754,141.0231,5132.0
2020-06-15 12:20:00,172.74,172.78,172.54,172.69,9260.0,140.9008,140.9334,140.7377,140.86,9260.0
2020-06-15 12:25:00,172.72,172.74,172.37,172.58,23042.0,140.8845,140.9008,140.599,140.7703,23042.0
2020-06-15 12:30:00,172.55,172.82,172.41,172.81,10058.0,140.7458,140.966,140.6316,140.9579,10058.0
2020-06-15 12:35:00,172.9,172.93,172.67,172.9,2900.0,141.0313,141.0558,140.8437,141.0313,2900.0
2020-06-15 12:40:00,172.84,173.07,172.84,172.93,7278.0,140.9824,141.17,140.9824,141.0558,7278.0
2020-06-15 12:45:00,172.94,173.12,172.86,172.96,3300.0,141.0639,141.2107,140.9987,141.0802,3300.0
2020-06-15 12:50:00,172.93,173.0,172.82,172.92,6581.0,141.0558,141.1129,140.966,141.0476,6581.0
2020-06-15 12:55:00,172.98,173.47,172.98,173.39,16981.0,141.0966,141.4962,141.0966,141.431,16981.0
2020-06-15 13:00:00,173.32,173.34,173.08,173.21,6845.0,141.3739,141.3902,141.1781,141.2842,6845.0
2020-06-15 13:05:00,173.21,173.34,173.17,173.33,5238.0,141.2842,141.3902,141.2515,141.382,5238.0
2020-06-15 13:10:00,173.35,173.49,173.32,173.49,15155.0,141.3984,141.5126,141.3739,141.5126,15155.0
2020-06-15 13:15:00,173.52,173.58,173.01,173.07,24216.0,141.537,141.586,141.121,141.17,24216.0
2020-06-15 13:20:00,173.08,173.17,172.92,173.0,7067.0,141.1781,141.2515,141.0476,141.1129,7067.0
2020-06-15 13:25:00,172.98,173.06,172.89,172.99,6273.0,141.0966,141.1618,141.0231,141.1047,6273.0
2020-06-15 13:30:00,172.99,173.0,172.62,172.67,6326.0,141.1047,141.1129,140.8029,140.8437,6326.0
2020-06-15 13:35:00,172.69,173.03,172.59,172.9,13467.0,140.86,141.1373,140.7784,141.0313,13467.0
2020-06-15 13:40:00,172.97,173.1,172.71,173.1,22037.0,141.0884,141.1944,140.8763,141.1944,22037.0
2020-06-15 13:45:00,173.06,173.17,172.86,173.01,9675.0,141.1618,141.2515,140.9987,141.121,9675.0
2020-06-15 13:50:00,173.0,173.11,172.93,172.94,7496.0,141.1129,141.2026,141.0558,141.0639,7496.0
2020-06-15 13:55:00,172.88,172.93,172.8,172.84,5106.0,141.015,141.0558,140.9497,140.9824,5106.0
2020-06-15 14:00:00,172.94,174.37,172.94,174.37,18726.0,141.0639,142.2304,141.0639,142.2304,18726.0
2020-06-15 14:05:00,174.24,174.86,174.24,174.86,25968.0,142.1243,142.63,142.1243,142.63,25968.0
2020-06-15 14:10:00,174.75,174.79,174.54,174.7,18575.0,142.5403,142.5729,142.369,142.4995,18575.0
2020-06-15 14:15:00,174.85,175.5,174.77,175.27,10990.0,142.6219,143.1521,142.5566,142.9645,10990.0
2020-06-15 14:20:00,175.16,175.35,175.04,175.32,7382.0,142.8747,143.0297,142.7769,143.0052,7382.0
2020-06-15 14:25:00,175.39,175.62,175.29,175.62,5849.0,143.0623,143.25,142.9808,143.25,5849.0
2020-06-15 14:30:00,175.61,175.8,174.94,174.94,10174.0,143.2418,143.3968,142.6953,142.6953,10174.0
2020-06-15 14:35:00,174.95,175.51,174.95,175.45,9525.0,142.7034,143.1602,142.7034,143.1113,9525.0
2020-06-15 14:40:00,175.46,175.74,175.25,175.41,8467.0,143.1194,143.3478,142.9482,143.0787,8467.0
2020-06-15 14:45:00,175.45,175.73,175.38,175.61,13515.0,143.1113,143.3397,143.0542,143.2418,13515.0
2020-06-15 14:50:00,175.56,175.56,174.96,175.2,27781.0,143.201,143.201,142.7116,142.9074,27781.0
2020-06-15 14:55:00,175.15,175.28,175.0,175.0,5585.0,142.8666,142.9726,142.7442,142.7442,5585.0
2020-06-15 15:00:00,175.02,175.79,175.02,175.69,6433.0,142.7605,143.3886,142.7605,143.3071,6433.0
2020-06-15 15:05:00,175.45,175.65,175.33,175.53,8262.0,143.1113,143.2744,143.0134,143.1765,8262.0
2020-06-15 15:10:00,175.51,175.74,175.29,175.34,11289.0,143.1602,143.3478,142.9808,143.0216,11289.0
2020-06-15 15:15:00,175.39,175.45,174.83,174.93,13413.0,143.0623,143.1113,142.6056,142.6871,13413.0
2020-06-15 15:20:00,174.8,174.98,174.24,174.47,22025.0,142.5811,142.7279,142.1243,142.3119,22025.0
2020-06-15 15:25:00,174.59,174.79,173.74,173.96,23652.0,142.4098,142.5729,141.7165,141.8959,23652.0
2020-06-15 15:30:00,173.95,174.06,173.41,173.54,17761.0,141.8878,141.9775,141.4473,141.5533,17761.0
2020-06-15 15:35:00,173.55,173.93,173.24,173.64,17745.0,141.5615,141.8715,141.3086,141.6349,17745.0
2020-06-15 15:40:00,173.69,173.74,173.33,173.67,28391.0,141.6757,141.7165,141.382,141.6594,28391.0
2020-06-15 15:45:00,173.64,173.86,173.45,173.75,44158.0,141.6349,141.8144,141.4799,141.7246,44158.0
2020-06-15 15:50:00,173.66,174.26,173.58,174.26,60119.0,141.6512,142.1406,141.586,142.1406,60119.0
2020-06-15 15:55:00,174.44,174.77,174.15,174.75,83312.0,142.2874,142.5566,142.0509,142.5403,83312.0
2020-06-16 09:30:00,178.5,178.96,178.03,178.34,66091.0,145.5991,145.9743,145.2157,145.4686,66091.0
2020-06-16 09:35:00,178.33,178.68,177.65,178.03,27390.0,145.4604,145.7459,144.9058,145.2157,27390.0
2020-06-16 09:40:00,178.22,178.7,177.76,178.12,35305.0,145.3707,145.7623,144.9955,145.2892,35305.0
2020-06-16 09:45:00,178.28,178.93,178.22,178.23,29091.0,145.4197,145.9499,145.3707,145.3789,29091.0
2020-06-16 09:50:00,178.12,178.38,177.78,177.96,29050.0,145.2892,145.5012,145.0118,145.1586,29050.0
2020-06-16 09:55:00,178.08,178.14,177.53,177.95,15826.0,145.2565,145.3055,144.8079,145.1505,15826.0
2020-06-16 10:00:00,177.84,177.92,177.35,177.6,20808.0,145.0608,145.126,144.6611,144.865,20808.0
2020-06-16 10:05:00,177.58,177.74,177.07,177.27,26173.0,144.8487,144.9792,144.4327,144.5958,26173.0
2020-06-16 10:10:00,177.07,177.72,177.07,177.72,16508.0,144.4327,144.9629,144.4327,144.9629,16508.0
2020-06-16 10:15:00,177.72,178.47,177.71,178.31,18538.0,144.9629,145.5746,144.9547,145.4441,18538.0
2020-06-16 10:20:00,178.2,178.82,177.94,178.82,20695.0,145.3544,145.8601,145.1423,145.8601,20695.0
2020-06-16 10:25:00,178.72,178.93,178.52,178.78,18538.0,145.7786,145.9499,145.6154,145.8275,18538.0
2020-06-16 10:30:00,178.82,179.14,178.82,178.91,27943.0,145.8601,146.1212,145.8601,145.9335,27943.0
2020-06-16 10:35:00,178.9,178.97,177.87,178.33,21047.0,145.9254,145.9825,145.0852,145.4604,21047.0
2020-06-16 10:40:00,178.34,178.38,177.18,177.42,16160.0,145.4686,145.5012,144.5224,144.7182,16160.0
2020-06-16 10:45:00,177.36,177.37,176.98,177.25,17483.0,144.6692,144.6774,144.3593,144.5795,17483.0
2020-06-16 10:50:00,177.3,177.34,175.53,175.58,12492.0,144.6203,144.6529,143.1765,143.2173,12492.0
2020-06-16 10:55:00,175.58,175.72,174.56,174.74,27503.0,143.2173,143.3315,142.3853,142.5322,27503.0
2020-06-16 11:00:00,174.68,175.12,174.22,175.12,12774.0,142.4832,142.8421,142.108,142.8421,12774.0
2020-06-16 11:05:00,175.17,176.36,175.17,176.36,9517.0,142.8829,143.8536,142.8829,143.8536,9517.0
2020-06-16 11:10:00,176.33,176.45,175.83,176.44,7450.0,143.8291,143.927,143.4212,143.9188,7450.0
2020-06-16 11:15:00,176.49,177.2,176.49,176.86,7008.0,143.9596,144.5387,143.9596,144.2614,7008.0
2020-06-16 11:20:00,176.84,177.2,176.63,177.2,7623.0,144.2451,144.5387,144.0738,144.5387,7623.0
2020-06-16 11:25:00,177.17,177.31,176.97,177.18,9316.0,144.5143,144.6285,144.3511,144.5224,9316.0
2020-06-16 11:30:00,177.0,177.46,177.0,177.15,4508.0,144.3756,144.7508,144.3756,144.4979,4508.0
2020-06-16 11:35:00,177.12,177.12,176.57,176.98,6203.0,144.4735,144.4735,144.0248,144.3593,6203.0
2020-06-16 11:40:00,176.87,177.22,176.78,177.09,3689.0,144.2696,144.555,144.1961,144.449,3689.0
2020-06-16 11:45:00,177.03,177.4,177.02,177.28,7192.0,144.4001,144.7019,144.3919,144.604,7192.0
2020-06-16 11:50:00,177.53,177.67,177.28,177.36,7932.0,144.8079,144.9221,144.604,144.6692,7932.0
2020-06-16 11:55:00,177.49,177.49,177.11,177.18,5090.0,144.7753,144.7753,144.4653,144.5224,5090.0
2020-06-16 12:00:00,177.28,177.36,176.67,176.91,4593.0,144.604,144.6692,144.1064,144.3022,4593.0
2020-06-16 12:05:00,176.9,176.97,176.57,176.8,4000.0,144.294,144.3511,144.0248,144.2125,4000.0
2020-06-16 12:10:00,176.82,177.09,176.64,177.01,6468.0,144.2288,144.449,144.0819,144.3837,6468.0
2020-06-16 12:15:00,176.95,177.1,176.29,176.29,12198.0,144.3348,144.4572,143.7965,143.7965,12198.0
2020-06-16 12:20:00,176.51,176.59,176.28,176.48,5239.0,143.9759,144.0412,143.7883,143.9514,5239.0
2020-06-16 12:25:00,176.74,177.04,176.74,177.03,8450.0,144.1635,144.4082,144.1635,144.4001,8450.0
2020-06-16 12:30:00,177.0,177.65,177.0,177.65,14439.0,144.3756,144.9058,144.3756,144.9058,14439.0
2020-06-16 12:35:00,177.61,178.11,177.61,178.11,10016.0,144.8732,145.281,144.8732,145.281,10016.0
2020-06-16 12:40:00,178.04,178.12,177.91,178.06,4470.0,145.2239,145.2892,145.1179,145.2402,4470.0
2020-06-16 12:45:00,178.14,178.14,177.68,177.81,10330.0,145.3055,145.3055,144.9303,145.0363,10330.0
2020-06-16 12:50:00,177.81,177.83,177.59,177.68,7934.0,145.0363,145.0526,144.8568,144.9303,7934.0
2020-06-16 12:55:00,177.68,177.82,177.41,177.56,27235.0,144.9303,145.0445,144.71,144.8324,27235.0
2020-06-16 13:00:00,177.51,177.91,177.4,177.43,18550.0,144.7916,145.1179,144.7019,144.7263,18550.0
2020-06-16 13:05:00,177.44,177.66,177.37,177.6,10035.0,144.7345,144.9139,144.6774,144.865,10035.0
2020-06-16 13:10:00,177.62,177.7,177.28,177.44,33044.0,144.8813,144.9466,144.604,144.7345,33044.0
2020-06-16 13:15:00,177.39,177.43,176.97,177.3,24512.0,144.6937,144.7263,144.3511,144.6203,24512.0
2020-06-16 13:20:00,177.29,177.36,177.14,177.31,12774.0,144.6121,144.6692,144.4898,144.6285,12774.0
2020-06-16 13:25:00,177.31,177.43,177.01,177.17,15357.0,144.6285,144.7263,144.3837,144.5143,15357.0
2020-06-16 13:30:00,177.21,177.27,176.96,177.0,13609.0,144.5469,144.5958,144.343,144.3756,13609.0
2020-06-16 13:35:00,177.02,177.02,176.35,176.5,9973.0,144.3919,144.3919,143.8454,143.9678,9973.0
2020-06-16 13:40:00,176.47,176.67,176.39,176.53,12863.0,143.9433,144.1064,143.878,143.9922,12863.0
2020-06-16 13:45:00,176.51,176.73,176.18,176.62,13413.0,143.9759,144.1554,143.7067,144.0656,13413.0
2020-06-16 13:50:00,176.59,176.82,176.3,176.39,6561.0,144.0412,144.2288,143.8046,143.878,6561.0
2020-06-16 13:55:00,176.33,176.46,176.21,176.42,6624.0,143.8291,143.9351,143.7312,143.9025,6624.0
2020-06-16 14:00:00,176.48,177.05,176.48,177.05,13979.0,143.9514,144.4164,143.9514,144.4164,13979.0
2020-06-16 14:05:00,177.0,177.06,176.7,176.71,8340.0,144.3756,144.4245,144.1309,144.139,8340.0
2020-06-16 14:10:00,176.75,177.01,176.66,176.88,33981.0,144.1717,144.3837,144.0983,144.2777,33981.0
2020-06-16 14:15:00,176.85,177.06,176.72,177.04,20736.0,144.2532,144.4245,144.1472,144.4082,20736.0
2020-06-16 14:20:00,177.14,177.35,175.89,176.69,13280.0,144.4898,144.6611,143.4702,144.1227,13280.0
2020-06-16 14:25:00,176.63,177.08,176.63,177.04,7324.0,144.0738,144.4408,144.0738,144.4082,7324.0
2020-06-16 14:30:00,177.13,177.48,177.12,177.15,6521.0,144.4816,144.7671,144.4735,144.4979,6521.0
2020-06-16 14:35:00,177.16,177.5,177.15,177.43,5310.0,144.5061,144.7834,144.4979,144.7263,5310.0
2020-06-16 14:40:00,177.47,177.52,177.14,177.38,6400.0,144.759,144.7997,144.4898,144.6856,6400.0
2020-06-16 14:45:00,177.44,177.47,176.95,177.04,6201.0,144.7345,144.759,144.3348,144.4082,6201.0
2020-06-16 14:50:00,177.07,177.14,176.83,177.06,7104.0,144.4327,144.4898,144.2369,144.4245,7104.0
2020-06-16 14:55:00,177.1,177.13,176.84,176.84,7060.0,144.4572,144.4816,144.2451,144.2451,7060.0
2020-06-16 15:00:00,176.84,176.94,176.46,176.46,11091.0,144.2451,144.3267,143.9351,143.9351,11091.0
2020-06-16 15:05:00,176.45,176.62,176.07,176.19,9420.0,143.927,144.0656,143.617,143.7149,9420.0
2020-06-16 15:10:00,176.14,176.29,176.06,176.17,7225.0,143.6741,143.7965,143.6089,143.6986,7225.0
2020-06-16 15:15:00,176.17,176.17,175.16,175.3,21593.0,143.6986,143.6986,142.8747,142.9889,21593.0
2020-06-16 15:20:00,175.35,175.82,175.34,175.49,14039.0,143.0297,143.4131,143.0216,143.1439,14039.0
2020-06-16 15:25:00,175.47,175.76,175.47,175.65,26579.0,143.1276,143.3641,143.1276,143.2744,26579.0
2020-06-16 15:30:00,175.6,176.29,175.55,176.17,17859.0,143.2336,143.7965,143.1929,143.6986,17859.0
2020-06-16 15:35:00,176.16,176.27,175.9,175.91,32086.0,143.6904,143.7801,143.4783,143.4865,32086.0
2020-06-16 15:40:00,175.9,176.04,175.4,175.65,27321.0,143.4783,143.5925,143.0705,143.2744,27321.0
2020-06-16 15:45:00,175.6,175.76,175.3,175.63,60263.0,143.2336,143.3641,142.9889,143.2581,60263.0
2020-06-16 15:50:00,175.89,176.26,175.27,175.45,81112.0,143.4702,143.772,142.9645,143.1113,81112.0
2020-06-16 15:55:00,175.41,176.25,175.21,176.12,101703.0,143.0787,143.7638,142.9155,143.6578,101703.0
2020-06-17 09:30:00,177.25,177.3,175.68,176.09,14334.0,144.5795,144.6203,143.2989,143.6333,14334.0
2020-06-17 09:35:00,176.26,176.47,175.61,175.64,12851.0,143.772,143.9433,143.2418,143.2663,12851.0
2020-06-17 09:40:00,175.66,176.16,175.22,176.0,38874.0,143.2826,143.6904,142.9237,143.5599,38874.0
2020-06-17 09:45:00,176.21,177.53,176.21,177.5,10483.0,143.7312,144.8079,143.7312,144.7834,10483.0
2020-06-17 09:50:00,177.52,177.95,177.28,177.42,15602.0,144.7997,145.1505,144.604,144.7182,15602.0
2020-06-17 09:55:00,177.37,178.09,176.98,177.93,18294.0,144.6774,145.2647,144.3593,145.1342,18294.0
2020-06-17 10:00:00,178.09,178.28,177.52,177.55,16553.0,145.2647,145.4197,144.7997,144.8242,16553.0
2020-06-17 10:05:00,177.44,178.12,177.44,177.85,3603.0,144.7345,145.2892,144.7345,145.0689,3603.0
2020-06-17 10:10:00,177.89,178.52,177.87,178.14,13308.0,145.1015,145.6154,145.0852,145.3055,13308.0
2020-06-17 10:15:00,178.22,178.67,177.79,177.81,13280.0,145.3707,145.7378,145.02,145.0363,13280.0
2020-06-17 10:20:00,177.87,178.23,177.84,177.87,8993.0,145.0852,145.3789,145.0608,145.0852,8993.0
2020-06-17 10:25:00,177.84,178.39,177.76,178.12,12013.0,145.0608,145.5094,144.9955,145.2892,12013.0
2020-06-17 10:30:00,178.12,178.52,177.79,178.41,7969.0,145.2892,145.6154,145.02,145.5257,7969.0
2020-06-17 10:35:00,178.41,178.58,178.04,178.36,8940.0,145.5257,145.6644,145.2239,145.4849,8940.0
2020-06-17 10:40:00,178.32,178.38,177.84,177.91,5226.0,145.4523,145.5012,145.0608,145.1179,5226.0
2020-06-17 10:45:00,178.06,178.31,178.0,178.3,8064.0,145.2402,145.4441,145.1913,145.436,8064.0
2020-06-17 10:50:00,178.37,178.62,178.24,178.58,7709.0,145.4931,145.697,145.387,145.6644,7709.0
2020-06-17 10:55:00,178.54,178.57,178.17,178.3,6065.0,145.6317,145.6562,145.3299,145.436,6065.0
2020-06-17 11:00:00,178.35,178.42,178.15,178.42,7252.0,145.4768,145.5339,145.3136,145.5339,7252.0
2020-06-17 11:05:00,178.39,178.69,178.37,178.62,9819.0,145.5094,145.7541,145.4931,145.697,9819.0
2020-06-17 11:10:00,178.57,178.99,178.41,178.5,7951.0,145.6562,145.9988,145.5257,145.5991,7951.0
2020-06-17 11:15:00,178.55,178.58,178.25,178.43,10593.0,145.6399,145.6644,145.3952,145.542,10593.0
2020-06-17 11:20:00,178.44,178.57,178.33,178.5,18157.0,145.5502,145.6562,145.4604,145.5991,18157.0
2020-06-17 11:25:00,178.52,178.87,178.51,178.74,7851.0,145.6154,145.9009,145.6073,145.7949,7851.0
2020-06-17 11:30:00,178.73,178.94,178.61,178.72,7138.0,145.7867,145.958,145.6888,145.7786,7138.0
2020-06-17 11:35:00,178.67,178.75,178.41,178.55,9359.0,145.7378,145.803,145.5257,145.6399,9359.0
2020-06-17 11:40:00,178.58,178.87,178.55,178.79,3603.0,145.6644,145.9009,145.6399,145.8357,3603.0
2020-06-17 11:45:00,178.87,179.06,178.71,178.71,6159.0,145.9009,146.0559,145.7704,145.7704,6159.0
2020-06-17 11:50:00,178.81,178.95,178.74,178.91,4333.0,145.852,145.9662,145.7949,145.9335,4333.0
2020-06-17 11:55:00,178.99,179.29,178.98,179.25,7191.0,145.9988,146.2435,145.9906,146.2109,7191.0
2020-06-17 12:00:00,179.22,179.3,179.12,179.16,3570.0,146.1864,146.2517,146.1048,146.1375,3570.0
2020-06-17 12:05:00,179.12,179.39,179.1,179.34,9871.0,146.1048,146.3251,146.0885,146.2843,9871.0
2020-06-17 12:10:00,179.3,179.3,178.97,179.06,5445.0,146.2517,146.2517,145.9825,146.0559,5445.0
2020-06-17 12:15:00,179.08,179.18,178.94,178.95,4564.0,146.0722,146.1538,145.958,145.9662,4564.0
2020-06-17 12:20:00,178.91,179.06,178.75,178.94,8637.0,145.9335,146.0559,145.803,145.958,8637.0
2020-06-17 12:25:00,178.9,179.06,178.84,178.84,3860.0,145.9254,146.0559,145.8764,145.8764,3860.0
2020-06-17 12:30:00,178.75,179.26,178.62,178.62,8719.0,145.803,146.219,145.697,145.697,8719.0
2020-06-17 12:35:00,178.7,179.06,178.7,178.95,4031.0,145.7623,146.0559,145.7623,145.9662,4031.0
2020-06-17 12:40:00,178.94,178.94,178.71,178.75,7808.0,145.958,145.958,145.7704,145.803,7808.0
2020-06-17 12:45:00,178.8,179.22,178.8,179.22,6133.0,145.8438,146.1864,145.8438,146.1864,6133.0
2020-06-17 12:50:00,179.25,179.25,179.03,179.14,5259.0,146.2109,146.2109,146.0314,146.1212,5259.0
2020-06-17 12:55:00,179.17,179.26,178.9,179.26,5313.0,146.1456,146.219,145.9254,146.219,5313.0
2020-06-17 13:00:00,179.15,179.31,179.14,179.14,4142.0,146.1293,146.2598,146.1212,146.1212,4142.0
2020-06-17 13:05:00,179.05,179.22,179.05,179.16,3665.0,146.0477,146.1864,146.0477,146.1375,3665.0
2020-06-17 13:10:00,179.13,179.17,179.04,179.11,2951.0,146.113,146.1456,146.0396,146.0967,2951.0
2020-06-17 13:15:00,179.1,179.17,178.96,179.05,6726.0,146.0885,146.1456,145.9743,146.0477,6726.0
2020-06-17 13:20:00,179.01,179.01,178.82,178.98,7547.0,146.0151,146.0151,145.8601,145.9906,7547.0
2020-06-17 13:25:00,178.98,179.14,178.97,179.0,3077.0,145.9906,146.1212,145.9825,146.007,3077.0
2020-06-17 13:30:00,179.1,179.16,178.96,179.01,4913.0,146.0885,146.1375,145.9743,146.0151,4913.0
2020-06-17 13:35:00,179.06,179.16,178.94,179.07,4657.0,146.0559,146.1375,145.958,146.0641,4657.0
2020-06-17 13:40:00,179.15,179.18,178.93,178.93,7980.0,146.1293,146.1538,145.9499,145.9499,7980.0
2020-06-17 13:45:00,178.87,178.91,178.64,178.82,8097.0,145.9009,145.9335,145.7133,145.8601,8097.0
2020-06-17 13:50:00,178.81,179.06,178.81,178.99,9584.0,145.852,146.0559,145.852,145.9988,9584.0
2020-06-17 13:55:00,179.06,179.12,178.91,178.92,5127.0,146.0559,146.1048,145.9335,145.9417,5127.0
2020-06-17 14:00:00,179.04,179.05,178.8,178.99,10020.0,146.0396,146.0477,145.8438,145.9988,10020.0
2020-06-17 14:05:00,179.0,179.14,178.95,178.95,6122.0,146.007,146.1212,145.9662,145.9662,6122.0
2020-06-17 14:10:00,179.0,179.04,178.82,178.92,5545.0,146.007,146.0396,145.8601,145.9417,5545.0
2020-06-17 14:15:00,178.9,179.03,178.89,178.97,7043.0,145.9254,146.0314,145.9172,145.9825,7043.0
2020-06-17 14:20:00,179.1,179.1,178.94,178.97,3744.0,146.0885,146.0885,145.958,145.9825,3744.0
2020-06-17 14:25:00,178.93,179.07,178.84,179.0,11247.0,145.9499,146.0641,145.8764,146.007,11247.0
2020-06-17 14:30:00,179.02,179.05,178.87,178.98,9397.0,146.0233,146.0477,145.9009,145.9906,9397.0
2020-06-17 14:35:00,179.0,179.05,178.54,178.54,8955.0,146.007,146.0477,145.6317,145.6317,8955.0
2020-06-17 14:40:00,178.61,178.9,178.61,178.62,5538.0,145.6888,145.9254,145.6888,145.697,5538.0
2020-06-17 14:45:00,178.72,178.73,178.54,178.7,4113.0,145.7786,145.7867,145.6317,145.7623,4113.0
2020-06-17 14:50:00,178.71,179.04,178.71,178.9,8463.0,145.7704,146.0396,145.7704,145.9254,8463.0
2020-06-17 14:55:00,178.91,178.99,178.44,178.57,6756.0,145.9335,145.9988,145.5502,145.6562,6756.0
2020-06-17 15:00:00,178.53,178.61,178.34,178.41,17581.0,145.6236,145.6888,145.4686,145.5257,17581.0
2020-06-17 15:05:00,178.47,178.58,178.36,178.39,9300.0,145.5746,145.6644,145.4849,145.5094,9300.0
2020-06-17 15:10:00,178.46,178.47,178.04,178.05,8808.0,145.5665,145.5746,145.2239,145.2321,8808.0
2020-06-17 15:15:00,178.13,178.38,177.96,178.16,14903.0,145.2973,145.5012,145.1586,145.3218,14903.0
2020-06-17 15:20:00,178.17,178.22,177.85,177.89,14946.0,145.3299,145.3707,145.0689,145.1015,14946.0
2020-06-17 15:25:00,177.94,178.2,177.81,178.18,19463.0,145.1423,145.3544,145.0363,145.3381,19463.0
2020-06-17 15:30:00,178.12,178.22,177.92,178.16,27982.0,145.2892,145.3707,145.126,145.3218,27982.0
2020-06-17 15:35:00,178.1,178.37,178.0,178.22,20496.0,145.2728,145.4931,145.1913,145.3707,20496.0
2020-06-17 15:40:00,178.21,178.21,177.88,178.05,24895.0,145.3626,145.3626,145.0934,145.2321,24895.0
2020-06-17 15:45:00,178.08,178.34,178.02,178.08,30418.0,145.2565,145.4686,145.2076,145.2565,30418.0
2020-06-17 15:50:00,178.01,178.32,177.68,178.28,51904.0,145.1994,145.4523,144.9303,145.4197,51904.0
2020-06-17 15:55:00,178.3,178.53,178.13,178.38,112259.0,145.436,145.6236,145.2973,145.5012,112259.0
2020-06-18 09:30:00,177.62,178.04,177.44,177.85,22241.0,144.8813,145.2239,144.7345,145.0689,22241.0
2020-06-18 09:35:00,177.67,178.06,177.6,178.06,8185.0,144.9221,145.2402,144.865,145.2402,8185.0
2020-06-18 09:40:00,178.03,178.77,177.99,178.64,4600.0,145.2157,145.8193,145.1831,145.7133,4600.0
2020-06-18 09:45:00,178.73,179.12,178.67,178.76,9504.0,145.7867,146.1048,145.7378,145.8112,9504.0
2020-06-18 09:50:00,178.8,178.8,177.73,177.73,5995.0,145.8438,145.8438,144.971,144.971,5995.0
2020-06-18 09:55:00,177.73,178.08,177.54,177.84,8695.0,144.971,145.2565,144.8161,145.0608,8695.0
2020-06-18 10:00:00,177.81,177.96,177.64,177.71,5013.0,145.0363,145.1586,144.8976,144.9547,5013.0
2020-06-18 10:05:00,177.77,178.02,177.57,177.64,21700.0,145.0037,145.2076,144.8405,144.8976,21700.0
2020-06-18 10:10:00,177.64,177.83,177.55,177.66,12207.0,144.8976,145.0526,144.8242,144.9139,12207.0
2020-06-18 10:15:00,177.66,177.86,177.58,177.72,29234.0,144.9139,145.0771,144.8487,144.9629,29234.0
2020-06-18 10:20:00,177.77,178.03,177.72,177.81,6148.0,145.0037,145.2157,144.9629,145.0363,6148.0
2020-06-18 10:25:00,177.85,177.9,177.62,177.71,6603.0,145.0689,145.1097,144.8813,144.9547,6603.0
2020-06-18 10:30:00,177.74,177.8,177.08,177.61,10419.0,144.9792,145.0281,144.4408,144.8732,10419.0
2020-06-18 10:35:00,177.68,178.2,177.67,177.84,4974.0,144.9303,145.3544,144.9221,145.0608,4974.0
2020-06-18 10:40:00,177.87,178.07,177.72,177.99,5159.0,145.0852,145.2484,144.9629,145.1831,5159.0
2020-06-18 10:45:00,178.0,178.21,177.93,178.03,55915.0,145.1913,145.3626,145.1342,145.2157,55915.0
2020-06-18 10:50:00,178.14,178.27,178.03,178.09,5514.0,145.3055,145.4115,145.2157,145.2647,5514.0
2020-06-18 10:55:00,178.09,178.94,178.08,178.92,5823.0,145.2647,145.958,145.2565,145.9417,5823.0
2020-06-18 11:00:00,178.96,179.05,178.61,178.73,6525.0,145.9743,146.0477,145.6888,145.7867,6525.0
2020-06-18 11:05:00,178.71,178.96,178.7,178.83,5962.0,145.7704,145.9743,145.7623,145.8683,5962.0
2020-06-18 11:10:00,178.89,178.89,178.42,178.68,3861.0,145.9172,145.9172,145.5339,145.7459,3861.0
2020-06-18 11:15:00,178.75,178.84,178.6,178.72,6532.0,145.803,145.8764,145.6807,145.7786,6532.0
2020-06-18 11:20:00,178.61,178.72,178.45,178.57,5535.0,145.6888,145.7786,145.5583,145.6562,5535.0
2020-06-18 11:25:00,178.49,178.66,178.4,178.5,4121.0,145.591,145.7296,145.5175,145.5991,4121.0
2020-06-18 11:30:00,178.53,178.7,178.47,178.55,5127.0,145.6236,145.7623,145.5746,145.6399,5127.0
2020-06-18 11:35:00,178.55,178.6,178.37,178.43,3863.0,145.6399,145.6807,145.4931,145.542,3863.0
2020-06-18 11:40:00,178.38,178.55,178.23,178.26,7169.0,145.5012,145.6399,145.3789,145.4034,7169.0
2020-06-18 11:45:00,178.25,178.31,177.93,178.01,24359.0,145.3952,145.4441,145.1342,145.1994,24359.0
2020-06-18 11:50:00,178.0,178.05,177.61,177.66,6710.0,145.1913,145.2321,144.8732,144.9139,6710.0
2020-06-18 11:55:00,177.65,177.7,177.47,177.59,7627.0,144.9058,144.9466,144.759,144.8568,7627.0
2020-06-18 12:00:00,177.69,177.77,177.24,177.28,4523.0,144.9384,145.0037,144.5714,144.604,4523.0
2020-06-18 12:05:00,177.34,177.44,177.26,177.42,1669.0,144.6529,144.7345,144.5877,144.7182,1669.0
2020-06-18 12:10:00,177.41,177.52,177.33,177.38,6954.0,144.71,144.7997,144.6448,144.6856,6954.0
2020-06-18 12:15:00,177.38,177.47,177.31,177.42,3950.0,144.6856,144.759,144.6285,144.7182,3950.0
2020-06-18 12:20:00,177.45,177.68,177.45,177.5,4213.0,144.7426,144.9303,144.7426,144.7834,4213.0
2020-06-18 12:25:00,177.52,177.72,177.38,177.42,8139.0,144.7997,144.9629,144.6856,144.7182,8139.0
2020-06-18 12:30:00,177.36,177.48,177.21,177.24,26421.0,144.6692,144.7671,144.5469,144.5714,26421.0
2020-06-18 12:35:00,177.21,177.21,176.57,176.76,10838.0,144.5469,144.5469,144.0248,144.1798,10838.0
2020-06-18 12:40:00,176.65,177.1,176.65,177.01,13964.0,144.0901,144.4572,144.0901,144.3837,13964.0
2020-06-18 12:45:00,176.94,177.08,176.85,177.02,5714.0,144.3267,144.4408,144.2532,144.3919,5714.0
2020-06-18 12:50:00,176.93,177.07,176.8,176.95,18654.0,144.3185,144.4327,144.2125,144.3348,18654.0
2020-06-18 12:55:00,177.0,177.03,176.86,177.01,5798.0,144.3756,144.4001,144.2614,144.3837,5798.0
2020-06-18 13:00:00,177.02,177.13,176.8,176.93,10580.0,144.3919,144.4816,144.2125,144.3185,10580.0
2020-06-18 13:05:00,176.88,176.98,176.84,176.98,3602.0,144.2777,144.3593,144.2451,144.3593,3602.0
2020-06-18 13:10:00,176.98,177.09,176.85,176.85,5027.0,144.3593,144.449,144.2532,144.2532,5027.0
2020-06-18 13:15:00,176.9,177.06,176.8,177.0,8976.0,144.294,144.4245,144.2125,144.3756,8976.0
2020-06-18 13:20:00,177.05,177.05,176.85,176.85,5099.0,144.4164,144.4164,144.2532,144.2532,5099.0
2020-06-18 13:25:00,176.87,177.1,176.75,177.02,9394.0,144.2696,144.4572,144.1717,144.3919,9394.0
2020-06-18 13:30:00,177.04,177.22,177.0,177.1,2584.0,144.4082,144.555,144.3756,144.4572,2584.0
2020-06-18 13:35:00,177.09,177.19,177.07,177.14,3747.0,144.449,144.5306,144.4327,144.4898,3747.0
2020-06-18 13:40:00,177.21,177.31,177.02,177.03,9567.0,144.5469,144.6285,144.3919,144.4001,9567.0
2020-06-18 13:45:00,177.06,177.18,176.84,176.84,3405.0,144.4245,144.5224,144.2451,144.2451,3405.0
2020-06-18 13:50:00,176.89,177.05,176.84,177.0,4169.0,144.2859,144.4164,144.2451,144.3756,4169.0
2020-06-18 13:55:00,176.99,177.0,176.68,176.74,2624.0,144.3674,144.3756,144.1146,144.1635,2624.0
2020-06-18 14:00:00,176.74,176.85,176.45,176.49,8231.0,144.1635,144.2532,143.927,143.9596,8231.0
2020-06-18 14:05:00,176.55,176.67,176.25,176.46,6782.0,144.0085,144.1064,143.7638,143.9351,6782.0
2020-06-18 14:10:00,176.47,176.59,176.36,176.47,4363.0,143.9433,144.0412,143.8536,143.9433,4363.0
2020-06-18 14:15:00,176.33,176.52,176.24,176.39,11697.0,143.8291,143.9841,143.7557,143.878,11697.0
2020-06-18 14:20:00,176.46,176.68,176.45,176.63,4171.0,143.9351,144.1146,143.927,144.0738,4171.0
2020-06-18 14:25:00,176.7,176.78,176.69,176.75,4232.0,144.1309,144.1961,144.1227,144.1717,4232.0
2020-06-18 14:30:00,176.73,176.91,176.49,176.82,10951.0,144.1554,144.3022,143.9596,144.2288,10951.0
2020-06-18 14:35:00,176.79,176.95,176.73,176.75,2918.0,144.2043,144.3348,144.1554,144.1717,2918.0
2020-06-18 14:40:00,176.75,176.81,176.46,176.53,7857.0,144.1717,144.2206,143.9351,143.9922,7857.0
2020-06-18 14:45:00,176.51,176.51,176.38,176.38,2700.0,143.9759,143.9759,143.8699,143.8699,2700.0
2020-06-18 14:50:00,176.4,176.63,176.4,176.46,3468.0,143.8862,144.0738,143.8862,143.9351,3468.0
2020-06-18 14:55:00,176.46,176.56,176.29,176.29,5523.0,143.9351,144.0167,143.7965,143.7965,5523.0
2020-06-18 15:00:00,176.31,176.31,175.95,176.11,6310.0,143.8128,143.8128,143.5191,143.6496,6310.0
2020-06-18 15:05:00,176.1,176.18,175.9,176.14,6847.0,143.6415,143.7067,143.4783,143.6741,6847.0
2020-06-18 15:10:00,176.06,176.06,175.87,175.91,6240.0,143.6089,143.6089,143.4539,143.4865,6240.0
2020-06-18 15:15:00,175.99,176.0,175.83,175.95,5118.0,143.5518,143.5599,143.4212,143.5191,5118.0
2020-06-18 15:20:00,175.93,176.09,175.84,175.89,13384.0,143.5028,143.6333,143.4294,143.4702,13384.0
2020-06-18 15:25:00,175.89,175.92,175.72,175.83,10854.0,143.4702,143.4947,143.3315,143.4212,10854.0
2020-06-18 15:30:00,175.8,176.24,175.75,176.18,12243.0,143.3968,143.7557,143.356,143.7067,12243.0
2020-06-18 15:35:00,176.23,176.45,176.2,176.4,10268.0,143.7475,143.927,143.723,143.8862,10268.0
2020-06-18 15:40:00,176.44,176.45,175.97,176.01,14879.0,143.9188,143.927,143.5354,143.5681,14879.0
2020-06-18 15:45:00,176.03,176.1,175.86,176.07,20129.0,143.5844,143.6415,143.4457,143.617,20129.0
2020-06-18 15:50:00,176.02,176.19,175.84,175.92,46474.0,143.5762,143.7149,143.4294,143.4947,46474.0
2020-06-18 15:55:00,175.93,176.38,175.93,176.22,35698.0,143.5028,143.8699,143.5028,143.7394,35698.0
2020-06-19 09:30:00,178.69,179.7,177.89,178.95,225195.0,145.7541,146.5779,145.1015,145.9662,225195.0
2020-06-19 09:35:00,178.91,179.75,178.9,179.61,25232.0,145.9335,146.6187,145.9254,146.5045,25232.0
2020-06-19 09:40:00,179.71,179.86,179.15,179.32,20346.0,146.5861,146.7084,146.1293,146.268,20346.0
2020-06-19 09:45:00,179.47,179.62,179.06,179.62,13531.0,146.3903,146.5127,146.0559,146.5127,13531.0
2020-06-19 09:50:00,179.61,179.68,179.2,179.2,23227.0,146.5045,146.5616,146.1701,146.1701,23227.0
2020-06-19 09:55:00,179.31,179.54,178.89,178.98,10450.0,146.2598,146.4474,145.9172,145.9906,10450.0
2020-06-19 10:00:00,179.14,179.2,178.77,178.99,8555.0,146.1212,146.1701,145.8193,145.9988,8555.0
2020-06-19 10:05:00,178.99,179.06,178.56,178.56,7028.0,145.9988,146.0559,145.6481,145.6481,7028.0
2020-06-19 10:10:00,178.3,178.41,178.09,178.11,9556.0,145.436,145.5257,145.2647,145.281,9556.0
2020-06-19 10:15:00,178.18,178.53,178.09,178.17,7478.0,145.3381,145.6236,145.2647,145.3299,7478.0
2020-06-19 10:20:00,178.1,178.11,177.75,177.88,10494.0,145.2728,145.281,144.9874,145.0934,10494.0
2020-06-19 10:25:00,177.84,178.25,177.82,177.99,9694.0,145.0608,145.3952,145.0445,145.1831,9694.0
2020-06-19 10:30:00,178.03,178.09,177.75,177.78,12928.0,145.2157,145.2647,144.9874,145.0118,12928.0
2020-06-19 10:35:00,177.85,178.0,177.61,177.65,9126.0,145.0689,145.1913,144.8732,144.9058,9126.0
2020-06-19 10:40:00,177.59,177.66,177.31,177.49,7402.0,144.8568,144.9139,144.6285,144.7753,7402.0
2020-06-19 10:45:00,177.5,177.57,177.15,177.56,6375.0,144.7834,144.8405,144.4979,144.8324,6375.0
2020-06-19 10:50:00,177.59,177.6,177.28,177.35,5956.0,144.8568,144.865,144.604,144.6611,5956.0
2020-06-19 10:55:00,177.43,177.44,176.81,176.88,6180.0,144.7263,144.7345,144.2206,144.2777,6180.0
2020-06-19 11:00:00,176.93,177.22,176.8,177.18,7874.0,144.3185,144.555,144.2125,144.5224,7874.0
2020-06-19 11:05:00,177.23,177.36,177.12,177.35,6797.0,144.5632,144.6692,144.4735,144.6611,6797.0
2020-06-19 11:10:00,177.28,177.5,177.0,177.5,11796.0,144.604,144.7834,144.3756,144.7834,11796.0
2020-06-19 11:15:00,177.52,178.08,177.3,177.3,44020.0,144.7997,145.2565,144.6203,144.6203,44020.0
2020-06-19 11:20:00,177.25,177.57,177.07,177.57,6611.0,144.5795,144.8405,144.4327,144.8405,6611.0
2020-06-19 11:25:00,177.66,177.92,177.58,177.61,5521.0,144.9139,145.126,144.8487,144.8732,5521.0
2020-06-19 11:30:00,177.49,177.49,177.11,177.35,4880.0,144.7753,144.7753,144.4653,144.6611,4880.0
2020-06-19 11:35:00,177.35,177.44,177.04,177.09,9172.0,144.6611,144.7345,144.4082,144.449,9172.0
2020-06-19 11:40:00,177.07,177.15,176.78,176.79,5567.0,144.4327,144.4979,144.1961,144.2043,5567.0
2020-06-19 11:45:00,176.86,176.92,176.71,176.71,7054.0,144.2614,144.3103,144.139,144.139,7054.0
2020-06-19 11:50:00,176.66,176.68,176.41,176.66,5557.0,144.0983,144.1146,143.8943,144.0983,5557.0
2020-06-19 11:55:00,176.6,176.7,176.57,176.63,3138.0,144.0493,144.1309,144.0248,144.0738,3138.0
2020-06-19 12:00:00,176.65,176.77,176.44,176.75,9039.0,144.0901,144.188,143.9188,144.1717,9039.0
2020-06-19 12:05:00,176.69,176.69,176.44,176.52,4814.0,144.1227,144.1227,143.9188,143.9841,4814.0
2020-06-19 12:10:00,176.58,176.78,176.18,176.18,12059.0,144.033,144.1961,143.7067,143.7067,12059.0
2020-06-19 12:15:00,176.0,176.19,175.2,175.2,9829.0,143.5599,143.7149,142.9074,142.9074,9829.0
2020-06-19 12:20:00,175.02,175.47,174.87,174.96,10202.0,142.7605,143.1276,142.6382,142.7116,10202.0
2020-06-19 12:25:00,175.14,175.52,175.13,175.36,8397.0,142.8584,143.1684,142.8503,143.0379,8397.0
2020-06-19 12:30:00,175.34,175.63,175.26,175.26,10502.0,143.0216,143.2581,142.9563,142.9563,10502.0
2020-06-19 12:35:00,175.29,175.42,175.06,175.4,9900.0,142.9808,143.0868,142.7932,143.0705,9900.0
2020-06-19 12:40:00,175.34,175.45,175.11,175.14,10032.0,143.0216,143.1113,142.834,142.8584,10032.0
2020-06-19 12:45:00,175.06,175.53,175.01,175.53,5665.0,142.7932,143.1765,142.7524,143.1765,5665.0
2020-06-19 12:50:00,175.59,175.71,175.34,175.56,5739.0,143.2255,143.3234,143.0216,143.201,5739.0
2020-06-19 12:55:00,175.61,176.03,175.59,176.03,9738.0,143.2418,143.5844,143.2255,143.5844,9738.0
2020-06-19 13:00:00,175.99,176.03,175.54,175.54,9056.0,143.5518,143.5844,143.1847,143.1847,9056.0
2020-06-19 13:05:00,175.58,175.98,175.52,175.93,8611.0,143.2173,143.5436,143.1684,143.5028,8611.0
2020-06-19 13:10:00,176.03,176.07,175.8,175.95,9067.0,143.5844,143.617,143.3968,143.5191,9067.0
2020-06-19 13:15:00,175.99,175.99,175.45,175.45,9683.0,143.5518,143.5518,143.1113,143.1113,9683.0
2020-06-19 13:20:00,175.51,175.58,175.11,175.12,5146.0,143.1602,143.2173,142.834,142.8421,5146.0
2020-06-19 13:25:00,175.23,175.42,175.14,175.29,6626.0,142.9318,143.0868,142.8584,142.9808,6626.0
2020-06-19 13:30:00,175.21,175.21,175.01,175.03,6859.0,142.9155,142.9155,142.7524,142.7687,6859.0
2020-06-19 13:35:00,175.03,175.41,175.01,175.41,5787.0,142.7687,143.0787,142.7524,143.0787,5787.0
2020-06-19 13:40:00,175.33,175.5,175.33,175.47,5586.0,143.0134,143.1521,143.0134,143.1276,5586.0
2020-06-19 13:45:00,175.49,175.54,174.92,175.09,10598.0,143.1439,143.1847,142.679,142.8176,10598.0
2020-06-19 13:50:00,175.14,175.18,174.88,174.89,3643.0,142.8584,142.8911,142.6463,142.6545,3643.0
2020-06-19 13:55:00,174.93,174.99,174.68,174.68,5604.0,142.6871,142.7361,142.4832,142.4832,5604.0
2020-06-19 14:00:00,174.74,175.13,174.74,175.01,5508.0,142.5322,142.8503,142.5322,142.7524,5508.0
2020-06-19 14:05:00,175.01,175.06,174.56,175.02,8806.0,142.7524,142.7932,142.3853,142.7605,8806.0
2020-06-19 14:10:00,174.93,174.98,174.68,174.88,9601.0,142.6871,142.7279,142.4832,142.6463,9601.0
2020-06-19 14:15:00,174.86,175.06,174.59,174.66,7614.0,142.63,142.7932,142.4098,142.4669,7614.0
2020-06-19 14:20:00,174.67,175.06,174.66,174.95,8864.0,142.4751,142.7932,142.4669,142.7034,8864.0
2020-06-19 14:25:00,175.08,175.1,174.31,174.31,13404.0,142.8095,142.8258,142.1814,142.1814,13404.0
2020-06-19 14:30:00,174.38,174.85,174.3,174.57,11976.0,142.2385,142.6219,142.1733,142.3935,11976.0
2020-06-19 14:35:00,174.57,174.76,174.47,174.64,12739.0,142.3935,142.5485,142.3119,142.4506,12739.0
2020-06-19 14:40:00,174.67,174.85,174.4,174.71,11069.0,142.4751,142.6219,142.2548,142.5077,11069.0
2020-06-19 14:45:00,174.62,174.84,174.59,174.66,9508.0,142.4343,142.6137,142.4098,142.4669,9508.0
2020-06-19 14:50:00,174.79,174.96,174.57,174.86,6715.0,142.5729,142.7116,142.3935,142.63,6715.0
2020-06-19 14:55:00,174.84,175.29,174.79,175.18,9853.0,142.6137,142.9808,142.5729,142.8911,9853.0
2020-06-19 15:00:00,175.21,175.27,174.87,175.11,7789.0,142.9155,142.9645,142.6382,142.834,7789.0
2020-06-19 15:05:00,174.98,175.22,174.94,175.12,5269.0,142.7279,142.9237,142.6953,142.8421,5269.0
2020-06-19 15:10:00,175.12,175.59,174.95,175.5,9776.0,142.8421,143.2255,142.7034,143.1521,9776.0
2020-06-19 15:15:00,175.5,175.9,175.49,175.79,10287.0,143.1521,143.4783,143.1439,143.3886,10287.0
2020-06-19 15:20:00,175.86,176.15,175.8,176.06,7310.0,143.4457,143.6823,143.3968,143.6089,7310.0
2020-06-19 15:25:00,176.01,176.05,175.66,175.75,6713.0,143.5681,143.6007,143.2826,143.356,6713.0
2020-06-19 15:30:00,175.73,175.83,175.58,175.83,10001.0,143.3397,143.4212,143.2173,143.4212,10001.0
2020-06-19 15:35:00,175.78,175.81,175.38,175.38,11684.0,143.3805,143.4049,143.0542,143.0542,11684.0
2020-06-19 15:40:00,175.39,175.68,175.35,175.62,17514.0,143.0623,143.2989,143.0297,143.25,17514.0
2020-06-19 15:45:00,175.61,175.75,174.99,175.03,23460.0,143.2418,143.356,142.7361,142.7687,23460.0
2020-06-19 15:50:00,175.1,176.29,175.07,176.2,125169.0,142.8258,143.7965,142.8013,143.723,125169.0
2020-06-19 15:55:00,176.1,176.18,175.41,175.52,156634.0,143.6415,143.7067,143.0787,143.1684,156634.0
2020-06-22 09:30:00,174.5,175.1,173.8,174.17,37313.0,142.3364,142.8258,141.7654,142.0672,37313.0
2020-06-22 09:35:00,174.17,174.38,173.52,173.81,9854.0,142.0672,142.2385,141.537,141.7736,9854.0
2020-06-22 09:40:00,173.64,173.9,173.45,173.64,11805.0,141.6349,141.847,141.4799,141.6349,11805.0
2020-06-22 09:45:00,173.54,173.71,173.22,173.45,19899.0,141.5533,141.692,141.2923,141.4799,19899.0
2020-06-22 09:50:00,173.43,173.98,173.38,173.7,14079.0,141.4636,141.9122,141.4228,141.6838,14079.0
2020-06-22 09:55:00,173.76,173.95,173.51,173.74,18331.0,141.7328,141.8878,141.5289,141.7165,18331.0
2020-06-22 10:00:00,173.9,174.03,173.43,173.66,6904.0,141.847,141.953,141.4636,141.6512,6904.0
2020-06-22 10:05:00,173.54,173.98,173.32,173.73,34538.0,141.5533,141.9122,141.3739,141.7083,34538.0
2020-06-22 10:10:00,173.77,174.14,173.66,173.66,14650.0,141.7409,142.0427,141.6512,141.6512,14650.0
2020-06-22 10:15:00,173.73,173.83,173.63,173.75,6383.0,141.7083,141.7899,141.6267,141.7246,6383.0
2020-06-22 10:20:00,173.76,173.86,173.55,173.82,3447.0,141.7328,141.8144,141.5615,141.7817,3447.0
2020-06-22 10:25:00,173.82,173.89,173.5,173.56,7570.0,141.7817,141.8388,141.5207,141.5696,7570.0
2020-06-22 10:30:00,173.56,173.74,173.29,173.3,5528.0,141.5696,141.7165,141.3494,141.3576,5528.0
2020-06-22 10:35:00,173.28,173.28,172.93,173.02,8456.0,141.3413,141.3413,141.0558,141.1292,8456.0
2020-06-22 10:40:00,172.97,173.26,172.96,173.15,12683.0,141.0884,141.3249,141.0802,141.2352,12683.0
2020-06-22 10:45:00,173.14,173.24,172.82,172.86,6838.0,141.2271,141.3086,140.966,140.9987,6838.0
2020-06-22 10:50:00,172.82,173.2,172.8,173.14,6597.0,140.966,141.276,140.9497,141.2271,6597.0
2020-06-22 10:55:00,173.11,173.14,172.81,172.81,8603.0,141.2026,141.2271,140.9579,140.9579,8603.0
2020-06-22 11:00:00,172.78,172.83,172.61,172.81,8564.0,140.9334,140.9742,140.7948,140.9579,8564.0
2020-06-22 11:05:00,172.85,173.16,172.81,172.97,8060.0,140.9905,141.2434,140.9579,141.0884,8060.0
2020-06-22 11:10:00,173.0,173.5,173.0,173.47,8378.0,141.1129,141.5207,141.1129,141.4962,8378.0
2020-06-22 11:15:00,173.51,173.55,173.39,173.5,7717.0,141.5289,141.5615,141.431,141.5207,7717.0
2020-06-22 11:20:00,173.49,173.72,173.41,173.66,10306.0,141.5126,141.7002,141.4473,141.6512,10306.0
2020-06-22 11:25:00,173.63,173.77,173.54,173.69,34081.0,141.6267,141.7409,141.5533,141.6757,34081.0
2020-06-22 11:30:00,173.63,173.82,173.42,173.8,9358.0,141.6267,141.7817,141.4555,141.7654,9358.0
2020-06-22 11:35:00,173.71,173.9,173.65,173.75,14155.0,141.692,141.847,141.6431,141.7246,14155.0
2020-06-22 11:40:00,173.77,173.9,173.7,173.7,13417.0,141.7409,141.847,141.6838,141.6838,13417.0
2020-06-22 11:45:00,173.69,173.83,173.61,173.72,3696.0,141.6757,141.7899,141.6104,141.7002,3696.0
2020-06-22 11:50:00,173.8,173.93,173.65,173.66,27229.0,141.7654,141.8715,141.6431,141.6512,27229.0
2020-06-22 11:55:00,173.8,174.22,173.79,174.12,18501.0,141.7654,142.108,141.7573,142.0264,18501.0
2020-06-22 12:00:00,174.12,174.7,174.11,174.7,7385.0,142.0264,142.4995,142.0183,142.4995,7385.0
2020-06-22 12:05:00,174.67,174.94,174.65,174.91,8601.0,142.4751,142.6953,142.4587,142.6708,8601.0
2020-06-22 12:10:00,174.93,175.22,174.85,175.17,7520.0,142.6871,142.9237,142.6219,142.8829,7520.0
2020-06-22 12:15:00,175.11,175.58,175.11,175.56,10801.0,142.834,143.2173,142.834,143.201,10801.0
2020-06-22 12:20:00,175.52,175.53,175.1,175.14,6821.0,143.1684,143.1765,142.8258,142.8584,6821.0
2020-06-22 12:25:00,175.18,175.37,175.18,175.29,11161.0,142.8911,143.046,142.8911,142.9808,11161.0
2020-06-22 12:30:00,175.25,175.26,174.99,175.03,7611.0,142.9482,142.9563,142.7361,142.7687,7611.0
2020-06-22 12:35:00,174.98,175.09,174.98,175.04,4499.0,142.7279,142.8176,142.7279,142.7769,4499.0
2020-06-22 12:40:00,174.98,175.15,174.9,175.11,7313.0,142.7279,142.8666,142.6627,142.834,7313.0
2020-06-22 12:45:00,175.1,175.5,175.1,175.44,9883.0,142.8258,143.1521,142.8258,143.1031,9883.0
2020-06-22 12:50:00,175.45,175.48,175.27,175.4,8519.0,143.1113,143.1358,142.9645,143.0705,8519.0
2020-06-22 12:55:00,175.42,175.5,175.29,175.29,7027.0,143.0868,143.1521,142.9808,142.9808,7027.0
2020-06-22 13:00:00,175.28,175.3,174.98,174.99,8819.0,142.9726,142.9889,142.7279,142.7361,8819.0
2020-06-22 13:05:00,175.0,175.07,174.7,175.07,76651.0,142.7442,142.8013,142.4995,142.8013,76651.0
2020-06-22 13:10:00,175.18,175.45,175.1,175.38,7714.0,142.8911,143.1113,142.8258,143.0542,7714.0
2020-06-22 13:15:00,175.3,175.38,175.23,175.23,4185.0,142.9889,143.0542,142.9318,142.9318,4185.0
2020-06-22 13:20:00,175.25,175.25,175.09,175.2,4145.0,142.9482,142.9482,142.8176,142.9074,4145.0
2020-06-22 13:25:00,175.27,175.28,175.1,175.1,6355.0,142.9645,142.9726,142.8258,142.8258,6355.0
2020-06-22 13:30:00,175.22,175.3,175.12,175.13,5102.0,142.9237,142.9889,142.8421,142.8503,5102.0
2020-06-22 13:35:00,175.12,175.26,175.1,175.18,5493.0,142.8421,142.9563,142.8258,142.8911,5493.0
2020-06-22 13:40:00,175.17,175.27,175.08,175.14,4259.0,142.8829,142.9645,142.8095,142.8584,4259.0
2020-06-22 13:45:00,175.15,175.37,175.14,175.29,6852.0,142.8666,143.046,142.8584,142.9808,6852.0
2020-06-22 13:50:00,175.28,175.31,175.04,175.09,10990.0,142.9726,142.9971,142.7769,142.8176,10990.0
2020-06-22 13:55:00,175.11,175.17,175.06,175.13,3228.0,142.834,142.8829,142.7932,142.8503,3228.0
2020-06-22 14:00:00,175.07,175.09,174.69,174.69,13257.0,142.8013,142.8176,142.4914,142.4914,13257.0
2020-06-22 14:05:00,174.75,174.78,174.67,174.72,4606.0,142.5403,142.5648,142.4751,142.5158,4606.0
2020-06-22 14:10:00,174.7,174.88,174.61,174.68,4650.0,142.4995,142.6463,142.4261,142.4832,4650.0
2020-06-22 14:15:00,174.62,174.92,174.59,174.75,5277.0,142.4343,142.679,142.4098,142.5403,5277.0
2020-06-22 14:20:00,174.74,174.83,174.57,174.81,6925.0,142.5322,142.6056,142.3935,142.5893,6925.0
2020-06-22 14:25:00,174.84,174.99,174.82,174.85,6317.0,142.6137,142.7361,142.5974,142.6219,6317.0
2020-06-22 14:30:00,174.94,175.03,174.92,174.93,4068.0,142.6953,142.7687,142.679,142.6871,4068.0
2020-06-22 14:35:00,174.98,175.24,174.81,174.93,12634.0,142.7279,142.94,142.5893,142.6871,12634.0
2020-06-22 14:40:00,174.98,174.98,174.71,174.95,13570.0,142.7279,142.7279,142.5077,142.7034,13570.0
2020-06-22 14:45:00,174.99,175.18,174.99,175.18,7175.0,142.7361,142.8911,142.7361,142.8911,7175.0
2020-06-22 14:50:00,175.22,175.26,175.13,175.18,8536.0,142.9237,142.9563,142.8503,142.8911,8536.0
2020-06-22 14:55:00,175.15,175.58,175.15,175.54,13899.0,142.8666,143.2173,142.8666,143.1847,13899.0
2020-06-22 15:00:00,175.49,175.5,175.25,175.33,8962.0,143.1439,143.1521,142.9482,143.0134,8962.0
2020-06-22 15:05:00,175.29,175.29,175.11,175.19,9177.0,142.9808,142.9808,142.834,142.8992,9177.0
2020-06-22 15:10:00,175.28,175.39,174.83,174.83,15217.0,142.9726,143.0623,142.6056,142.6056,15217.0
2020-06-22 15:15:00,174.8,174.93,174.68,174.87,7899.0,142.5811,142.6871,142.4832,142.6382,7899.0
2020-06-22 15:20:00,174.86,174.86,174.38,174.38,12250.0,142.63,142.63,142.2385,142.2385,12250.0
2020-06-22 15:25:00,174.37,174.57,174.28,174.31,76710.0,142.2304,142.3935,142.1569,142.1814,76710.0
2020-06-22 15:30:00,174.33,174.84,174.33,174.71,37764.0,142.1977,142.6137,142.1977,142.5077,37764.0
2020-06-22 15:35:00,174.67,174.77,174.59,174.71,8931.0,142.4751,142.5566,142.4098,142.5077,8931.0
2020-06-22 15:40:00,174.67,174.7,174.46,174.7,13198.0,142.4751,142.4995,142.3038,142.4995,13198.0
2020-06-22 15:45:00,174.72,174.81,174.23,174.23,20369.0,142.5158,142.5893,142.1162,142.1162,20369.0
2020-06-22 15:50:00,174.27,175.18,174.27,175.13,37469.0,142.1488,142.8911,142.1488,142.8503,37469.0
2020-06-22 15:55:00,175.12,175.27,174.85,175.07,61212.0,142.8421,142.9645,142.6219,142.8013,61212.0
2020-06-23 09:30:00,176.99,176.99,175.59,176.18,32037.0,144.3674,144.3674,143.2255,143.7067,32037.0
2020-06-23 09:35:00,176.09,176.29,175.93,176.05,37497.0,143.6333,143.7965,143.5028,143.6007,37497.0
2020-06-23 09:40:00,176.05,176.05,175.29,175.88,11512.0,143.6007,143.6007,142.9808,143.462,11512.0
2020-06-23 09:45:00,175.78,175.95,175.43,175.44,17997.0,143.3805,143.5191,143.095,143.1031,17997.0
2020-06-23 09:50:00,175.5,175.6,174.44,174.44,8248.0,143.1521,143.2336,142.2874,142.2874,8248.0
2020-06-23 09:55:00,174.31,174.83,174.31,174.75,10723.0,142.1814,142.6056,142.1814,142.5403,10723.0
2020-06-23 10:00:00,174.72,175.09,174.58,174.77,16096.0,142.5158,142.8176,142.4016,142.5566,16096.0
2020-06-23 10:05:00,174.77,174.93,174.71,174.89,8091.0,142.5566,142.6871,142.5077,142.6545,8091.0
2020-06-23 10:10:00,174.82,175.17,174.77,175.12,10513.0,142.5974,142.8829,142.5566,142.8421,10513.0
2020-06-23 10:15:00,175.17,175.52,175.17,175.48,17721.0,142.8829,143.1684,142.8829,143.1358,17721.0
2020-06-23 10:20:00,175.5,175.64,175.31,175.34,12077.0,143.1521,143.2663,142.9971,143.0216,12077.0
2020-06-23 10:25:00,175.36,175.56,175.35,175.52,9202.0,143.0379,143.201,143.0297,143.1684,9202.0
2020-06-23 10:30:00,175.53,175.59,175.32,175.4,17227.0,143.1765,143.2255,143.0052,143.0705,17227.0
2020-06-23 10:35:00,175.34,175.35,175.04,175.17,27339.0,143.0216,143.0297,142.7769,142.8829,27339.0
2020-06-23 10:40:00,175.12,175.39,174.91,175.0,18305.0,142.8421,143.0623,142.6708,142.7442,18305.0
2020-06-23 10:45:00,174.82,174.82,174.13,174.13,10155.0,142.5974,142.5974,142.0346,142.0346,10155.0
2020-06-23 10:50:00,174.18,174.29,174.13,174.21,7303.0,142.0754,142.1651,142.0346,142.0998,7303.0
2020-06-23 10:55:00,174.24,174.33,174.15,174.24,4500.0,142.1243,142.1977,142.0509,142.1243,4500.0
2020-06-23 11:00:00,174.17,174.34,173.93,174.27,8398.0,142.0672,142.2059,141.8715,142.1488,8398.0
2020-06-23 11:05:00,174.28,174.43,174.08,174.2,9341.0,142.1569,142.2793,141.9938,142.0917,9341.0
2020-06-23 11:10:00,174.26,174.27,173.94,174.08,19753.0,142.1406,142.1488,141.8796,141.9938,19753.0
2020-06-23 11:15:00,174.12,174.32,174.09,174.26,6337.0,142.0264,142.1896,142.002,142.1406,6337.0
2020-06-23 11:20:00,174.23,174.58,174.18,174.46,7548.0,142.1162,142.4016,142.0754,142.3038,7548.0
2020-06-23 11:25:00,174.45,174.56,174.35,174.38,6500.0,142.2956,142.3853,142.214,142.2385,6500.0
2020-06-23 11:30:00,174.42,174.46,174.28,174.44,7037.0,142.2711,142.3038,142.1569,142.2874,7037.0
2020-06-23 11:35:00,174.4,174.42,174.28,174.28,3642.0,142.2548,142.2711,142.1569,142.1569,3642.0
2020-06-23 11:40:00,174.28,174.33,174.0,174.17,7527.0,142.1569,142.1977,141.9285,142.0672,7527.0
2020-06-23 11:45:00,174.06,174.12,173.96,173.96,5520.0,141.9775,142.0264,141.8959,141.8959,5520.0
2020-06-23 11:50:00,173.99,174.03,173.76,173.78,5498.0,141.9204,141.953,141.7328,141.7491,5498.0
2020-06-23 11:55:00,173.76,174.02,173.74,174.02,4994.0,141.7328,141.9449,141.7165,141.9449,4994.0
2020-06-23 12:00:00,174.01,174.19,173.8,173.89,12620.0,141.9367,142.0835,141.7654,141.8388,12620.0
2020-06-23 12:05:00,173.91,173.92,173.59,173.61,11619.0,141.8551,141.8633,141.5941,141.6104,11619.0
2020-06-23 12:10:00,173.57,173.58,173.24,173.24,10001.0,141.5778,141.586,141.3086,141.3086,10001.0
2020-06-23 12:15:00,173.25,173.48,173.2,173.25,10226.0,141.3168,141.5044,141.276,141.3168,10226.0
2020-06-23 12:20:00,173.23,173.43,173.09,173.39,10871.0,141.3005,141.4636,141.1863,141.431,10871.0
2020-06-23 12:25:00,173.34,173.35,173.07,173.11,14835.0,141.3902,141.3984,141.17,141.2026,14835.0
2020-06-23 12:30:00,173.14,173.3,173.07,173.16,7228.0,141.2271,141.3576,141.17,141.2434,7228.0
2020-06-23 12:35:00,173.17,173.37,173.14,173.31,8079.0,141.2515,141.4147,141.2271,141.3657,8079.0
2020-06-23 12:40:00,173.3,173.38,173.22,173.28,5418.0,141.3576,141.4228,141.2923,141.3413,5418.0
2020-06-23 12:45:00,173.32,173.72,173.32,173.72,6657.0,141.3739,141.7002,141.3739,141.7002,6657.0
2020-06-23 12:50:00,173.7,173.71,173.45,173.46,7295.0,141.6838,141.692,141.4799,141.4881,7295.0
2020-06-23 12:55:00,173.5,173.85,173.5,173.82,3938.0,141.5207,141.8062,141.5207,141.7817,3938.0
2020-06-23 13:00:00,173.83,174.05,173.79,174.03,6617.0,141.7899,141.9693,141.7573,141.953,6617.0
2020-06-23 13:05:00,174.06,174.17,174.05,174.11,10121.0,141.9775,142.0672,141.9693,142.0183,10121.0
2020-06-23 13:10:00,174.1,174.1,173.92,174.0,7330.0,142.0101,142.0101,141.8633,141.9285,7330.0
2020-06-23 13:15:00,174.05,174.06,173.94,173.98,6834.0,141.9693,141.9775,141.8796,141.9122,6834.0
2020-06-23 13:20:00,174.01,174.15,173.96,174.08,13285.0,141.9367,142.0509,141.8959,141.9938,13285.0
2020-06-23 13:25:00,174.09,174.21,174.05,174.18,8182.0,142.002,142.0998,141.9693,142.0754,8182.0
2020-06-23 13:30:00,174.2,174.48,174.17,174.4,7671.0,142.0917,142.3201,142.0672,142.2548,7671.0
2020-06-23 13:35:00,174.42,174.72,174.4,174.65,3911.0,142.2711,142.5158,142.2548,142.4587,3911.0
2020-06-23 13:40:00,174.64,174.75,174.57,174.7,4255.0,142.4506,142.5403,142.3935,142.4995,4255.0
2020-06-23 13:45:00,174.71,174.76,174.64,174.72,2488.0,142.5077,142.5485,142.4506,142.5158,2488.0
2020-06-23 13:50:00,174.7,174.71,174.38,174.6,12473.0,142.4995,142.5077,142.2385,142.418,12473.0
2020-06-23 13:55:00,174.59,174.66,174.51,174.6,4073.0,142.4098,142.4669,142.3445,142.418,4073.0
2020-06-23 14:00:00,174.51,174.51,174.31,174.33,4762.0,142.3445,142.3445,142.1814,142.1977,4762.0
2020-06-23 14:05:00,174.29,174.46,174.23,174.46,4086.0,142.1651,142.3038,142.1162,142.3038,4086.0
2020-06-23 14:10:00,174.53,174.55,174.29,174.29,4734.0,142.3609,142.3772,142.1651,142.1651,4734.0
2020-06-23 14:15:00,174.36,174.46,174.31,174.41,5279.0,142.2222,142.3038,142.1814,142.263,5279.0
2020-06-23 14:20:00,174.41,174.49,174.41,174.47,2234.0,142.263,142.3282,142.263,142.3119,2234.0
2020-06-23 14:25:00,174.41,174.45,174.3,174.31,4510.0,142.263,142.2956,142.1733,142.1814,4510.0
2020-06-23 14:30:00,174.33,174.39,174.24,174.27,5630.0,142.1977,142.2467,142.1243,142.1488,5630.0
2020-06-23 14:35:00,174.29,174.3,173.91,173.94,6295.0,142.1651,142.1733,141.8551,141.8796,6295.0
2020-06-23 14:40:00,173.96,173.96,173.8,173.84,6734.0,141.8959,141.8959,141.7654,141.798,6734.0
2020-06-23 14:45:00,173.85,173.85,173.48,173.62,13446.0,141.8062,141.8062,141.5044,141.6186,13446.0
2020-06-23 14:50:00,173.62,173.87,173.46,173.8,10457.0,141.6186,141.8225,141.4881,141.7654,10457.0
2020-06-23 14:55:00,173.85,173.98,173.63,173.71,9474.0,141.8062,141.9122,141.6267,141.692,9474.0
2020-06-23 15:00:00,173.67,173.76,173.38,173.42,10958.0,141.6594,141.7328,141.4228,141.4555,10958.0
2020-06-23 15:05:00,173.45,173.53,173.37,173.42,8096.0,141.4799,141.5452,141.4147,141.4555,8096.0
2020-06-23 15:10:00,173.43,173.47,173.26,173.38,14636.0,141.4636,141.4962,141.3249,141.4228,14636.0
2020-06-23 15:15:00,173.35,173.84,173.35,173.81,11134.0,141.3984,141.798,141.3984,141.7736,11134.0
2020-06-23 15:20:00,173.8,173.8,173.45,173.5,13819.0,141.7654,141.7654,141.4799,141.5207,13819.0
2020-06-23 15:25:00,173.52,173.54,173.34,173.53,16791.0,141.537,141.5533,141.3902,141.5452,16791.0
2020-06-23 15:30:00,173.51,173.67,173.41,173.58,11578.0,141.5289,141.6594,141.4473,141.586,11578.0
2020-06-23 15:35:00,173.63,173.77,173.62,173.69,14215.0,141.6267,141.7409,141.6186,141.6757,14215.0
2020-06-23 15:40:00,173.68,173.73,173.29,173.41,17797.0,141.6675,141.7083,141.3494,141.4473,17797.0
2020-06-23 15:45:00,173.41,173.41,172.91,172.97,32567.0,141.4473,141.4473,141.0395,141.0884,32567.0
2020-06-23 15:50:00,172.97,173.36,172.8,173.34,79594.0,141.0884,141.4065,140.9497,141.3902,79594.0
2020-06-23 15:55:00,173.34,173.58,173.18,173.58,118467.0,141.3902,141.586,141.2597,141.586,118467.0
2020-06-24 09:30:00,171.24,171.95,170.45,170.66,44711.0,139.6773,140.2564,139.0329,139.2042,44711.0
2020-06-24 09:35:00,170.92,171.43,170.49,170.92,26089.0,139.4163,139.8322,139.0655,139.4163,26089.0
2020-06-24 09:40:00,170.9,171.64,170.82,171.51,18512.0,139.3999,140.0035,139.3347,139.8975,18512.0
2020-06-24 09:45:00,171.5,171.72,170.74,170.94,63967.0,139.8893,140.0688,139.2694,139.4326,63967.0
2020-06-24 09:50:00,171.04,171.18,170.84,171.1,16460.0,139.5141,139.6283,139.351,139.5631,16460.0
2020-06-24 09:55:00,171.19,171.25,170.88,171.11,15200.0,139.6365,139.6854,139.3836,139.5712,15200.0
2020-06-24 10:00:00,171.09,171.2,170.4,170.47,23895.0,139.5549,139.6446,138.9921,139.0492,23895.0
2020-06-24 10:05:00,170.46,170.99,170.28,170.56,14151.0,139.041,139.4733,138.8942,139.1226,14151.0
2020-06-24 10:10:00,170.51,170.73,170.39,170.49,10410.0,139.0818,139.2613,138.9839,139.0655,10410.0
2020-06-24 10:15:00,170.5,170.5,169.8,170.13,17811.0,139.0737,139.0737,138.5027,138.7719,17811.0
2020-06-24 10:20:00,170.04,170.35,169.83,170.3,15587.0,138.6985,138.9513,138.5272,138.9105,15587.0
2020-06-24 10:25:00,170.23,170.45,169.92,170.04,8066.0,138.8534,139.0329,138.6006,138.6985,8066.0
2020-06-24 10:30:00,170.11,170.22,169.33,169.39,15384.0,138.7555,138.8453,138.1193,138.1683,15384.0
2020-06-24 10:35:00,169.39,169.61,168.9,169.03,22062.0,138.1683,138.3477,137.7686,137.8746,22062.0
2020-06-24 10:40:00,169.07,169.58,169.0,169.54,10293.0,137.9072,138.3232,137.8501,138.2906,10293.0
2020-06-24 10:45:00,169.56,169.97,169.43,169.88,12657.0,138.3069,138.6414,138.2009,138.5679,12657.0
2020-06-24 10:50:00,169.98,170.09,169.62,169.77,13516.0,138.6495,138.7392,138.3559,138.4782,13516.0
2020-06-24 10:55:00,169.79,170.03,169.65,169.81,11248.0,138.4945,138.6903,138.3803,138.5108,11248.0
2020-06-24 11:00:00,169.79,170.01,169.68,170.01,14816.0,138.4945,138.674,138.4048,138.674,14816.0
2020-06-24 11:05:00,170.04,170.11,169.18,169.18,18800.0,138.6985,138.7555,137.997,137.997,18800.0
2020-06-24 11:10:00,169.23,169.24,168.86,168.86,13463.0,138.0377,138.0459,137.7359,137.7359,13463.0
2020-06-24 11:15:00,168.82,169.01,168.7,168.98,10162.0,137.7033,137.8583,137.6054,137.8338,10162.0
2020-06-24 11:20:00,168.99,169.14,168.83,168.93,15828.0,137.842,137.9643,137.7115,137.793,15828.0
2020-06-24 11:25:00,168.97,169.08,168.86,169.06,10953.0,137.8257,137.9154,137.7359,137.8991,10953.0
2020-06-24 11:30:00,169.2,169.2,168.63,168.68,13862.0,138.0133,138.0133,137.5483,137.5891,13862.0
2020-06-24 11:35:00,168.69,168.71,168.23,168.23,11612.0,137.5973,137.6136,137.2221,137.2221,11612.0
2020-06-24 11:40:00,168.27,168.27,167.91,167.99,13080.0,137.2547,137.2547,136.961,137.0263,13080.0
2020-06-24 11:45:00,168.03,168.27,167.6,167.83,15329.0,137.0589,137.2547,136.7082,136.8958,15329.0
2020-06-24 11:50:00,167.89,167.99,167.6,167.78,6431.0,136.9447,137.0263,136.7082,136.855,6431.0
2020-06-24 11:55:00,167.85,168.41,167.79,168.41,9487.0,136.9121,137.3689,136.8632,137.3689,9487.0
2020-06-24 12:00:00,168.45,168.92,168.38,168.76,19290.0,137.4015,137.7849,137.3444,137.6544,19290.0
2020-06-24 12:05:00,168.7,168.79,168.23,168.28,8738.0,137.6054,137.6788,137.2221,137.2629,8738.0
2020-06-24 12:10:00,168.3,168.34,168.05,168.07,7815.0,137.2792,137.3118,137.0752,137.0916,7815.0
2020-06-24 12:15:00,168.01,168.35,167.99,168.35,7113.0,137.0426,137.3199,137.0263,137.3199,7113.0
2020-06-24 12:20:00,168.31,168.53,168.28,168.31,12146.0,137.2873,137.4668,137.2629,137.2873,12146.0
2020-06-24 12:25:00,168.3,168.33,167.99,168.05,7631.0,137.2792,137.3036,137.0263,137.0752,7631.0
2020-06-24 12:30:00,168.03,168.05,167.71,167.71,6520.0,137.0589,137.0752,136.7979,136.7979,6520.0
2020-06-24 12:35:00,167.77,167.77,167.44,167.49,14435.0,136.8469,136.8469,136.5777,136.6185,14435.0
2020-06-24 12:40:00,167.48,168.33,167.48,168.15,10958.0,136.6103,137.3036,136.6103,137.1568,10958.0
2020-06-24 12:45:00,168.15,168.29,167.99,167.99,6582.0,137.1568,137.271,137.0263,137.0263,6582.0
2020-06-24 12:50:00,168.0,168.01,167.47,167.58,8902.0,137.0345,137.0426,136.6021,136.6919,8902.0
2020-06-24 12:55:00,167.63,168.11,167.63,167.91,8132.0,136.7327,137.1242,136.7327,136.961,8132.0
2020-06-24 13:00:00,168.01,168.21,167.88,168.12,10652.0,137.0426,137.2058,136.9366,137.1323,10652.0
2020-06-24 13:05:00,168.16,168.16,167.73,167.75,8784.0,137.165,137.165,136.8142,136.8305,8784.0
2020-06-24 13:10:00,167.77,167.79,167.56,167.73,7301.0,136.8469,136.8632,136.6756,136.8142,7301.0
2020-06-24 13:15:00,167.71,167.88,167.58,167.66,11324.0,136.7979,136.9366,136.6919,136.7571,11324.0
2020-06-24 13:20:00,167.65,167.71,167.29,167.33,9230.0,136.749,136.7979,136.4553,136.488,9230.0
2020-06-24 13:25:00,167.36,167.38,167.05,167.11,9542.0,136.5124,136.5287,136.2596,136.3085,9542.0
2020-06-24 13:30:00,167.08,167.17,166.69,166.81,11855.0,136.284,136.3574,135.9659,136.0638,11855.0
2020-06-24 13:35:00,166.78,166.79,166.61,166.7,5767.0,136.0393,136.0475,135.9007,135.9741,5767.0
2020-06-24 13:40:00,166.68,166.77,166.47,166.63,16302.0,135.9578,136.0312,135.7865,135.917,16302.0
2020-06-24 13:45:00,166.64,166.68,166.35,166.62,10659.0,135.9251,135.9578,135.6886,135.9088,10659.0
2020-06-24 13:50:00,166.59,166.59,166.26,166.49,6322.0,135.8844,135.8844,135.6152,135.8028,6322.0
2020-06-24 13:55:00,166.45,166.61,166.25,166.45,30538.0,135.7702,135.9007,135.607,135.7702,30538.0
2020-06-24 14:00:00,166.48,166.64,165.93,166.19,21269.0,135.7946,135.9251,135.346,135.5581,21269.0
2020-06-24 14:05:00,166.3,167.09,166.23,167.02,21333.0,135.6478,136.2922,135.5907,136.2351,21333.0
2020-06-24 14:10:00,167.09,167.27,166.74,167.09,102929.0,136.2922,136.439,136.0067,136.2922,102929.0
2020-06-24 14:15:00,167.05,167.53,167.05,167.37,14548.0,136.2596,136.6511,136.2596,136.5206,14548.0
2020-06-24 14:20:00,167.44,167.52,167.35,167.45,7993.0,136.5777,136.6429,136.5043,136.5858,7993.0
2020-06-24 14:25:00,167.5,167.62,167.34,167.58,6969.0,136.6266,136.7245,136.4961,136.6919,6969.0
2020-06-24 14:30:00,167.53,167.79,167.36,167.72,10609.0,136.6511,136.8632,136.5124,136.8061,10609.0
2020-06-24 14:35:00,167.68,167.71,167.37,167.53,8101.0,136.7734,136.7979,136.5206,136.6511,8101.0
2020-06-24 14:40:00,167.53,167.7,167.25,167.32,10604.0,136.6511,136.7898,136.4227,136.4798,10604.0
2020-06-24 14:45:00,167.34,167.67,167.32,167.65,22624.0,136.4961,136.7653,136.4798,136.749,22624.0
2020-06-24 14:50:00,167.67,167.76,167.35,167.36,16763.0,136.7653,136.8387,136.5043,136.5124,16763.0
2020-06-24 14:55:00,167.46,167.97,167.46,167.95,14933.0,136.594,137.01,136.594,136.9937,14933.0
2020-06-24 15:00:00,168.0,168.48,168.0,168.46,16220.0,137.0345,137.426,137.0345,137.4097,16220.0
2020-06-24 15:05:00,168.45,168.45,167.96,167.96,8862.0,137.4015,137.4015,137.0018,137.0018,8862.0
2020-06-24 15:10:00,168.05,168.39,167.67,168.39,9182.0,137.0752,137.3526,136.7653,137.3526,9182.0
2020-06-24 15:15:00,168.4,168.69,168.25,168.55,25378.0,137.3607,137.5973,137.2384,137.4831,25378.0
2020-06-24 15:20:00,168.62,168.66,168.26,168.37,9204.0,137.5402,137.5728,137.2465,137.3363,9204.0
2020-06-24 15:25:00,168.41,168.56,168.17,168.17,8677.0,137.3689,137.4912,137.1731,137.1731,8677.0
2020-06-24 15:30:00,168.16,168.28,168.06,168.14,23868.0,137.165,137.2629,137.0834,137.1487,23868.0
2020-06-24 15:35:00,168.16,168.25,167.77,168.03,19292.0,137.165,137.2384,136.8469,137.0589,19292.0
2020-06-24 15:40:00,168.0,168.35,167.9,168.29,20094.0,137.0345,137.3199,136.9529,137.271,20094.0
2020-06-24 15:45:00,168.32,168.64,168.18,168.18,30018.0,137.2955,137.5565,137.1813,137.1813,30018.0
2020-06-24 15:50:00,168.12,168.12,167.42,167.43,42360.0,137.1323,137.1323,136.5614,136.5695,42360.0
2020-06-24 15:55:00,167.43,167.77,167.37,167.37,74954.0,136.5695,136.8469,136.5206,136.5206,74954.0
2020-06-25 09:30:00,166.68,167.37,165.89,166.25,47531.0,135.9578,136.5206,135.3134,135.607,47531.0
2020-06-25 09:35:00,166.15,166.43,164.79,165.38,36518.0,135.5255,135.7538,134.4161,134.8974,36518.0
2020-06-25 09:40:00,165.47,165.47,164.57,165.22,10016.0,134.9708,134.9708,134.2367,134.7669,10016.0
2020-06-25 09:45:00,165.3,165.3,164.55,164.69,33175.0,134.8321,134.8321,134.2204,134.3346,33175.0
2020-06-25 09:50:00,164.67,166.23,164.6,166.08,29707.0,134.3182,135.5907,134.2611,135.4684,29707.0
2020-06-25 09:55:00,166.13,166.41,166.04,166.41,42207.0,135.5091,135.7375,135.4357,135.7375,42207.0
2020-06-25 10:00:00,166.45,167.4,166.31,167.4,42622.0,135.7702,136.5451,135.656,136.5451,42622.0
2020-06-25 10:05:00,167.36,167.48,167.11,167.33,21367.0,136.5124,136.6103,136.3085,136.488,21367.0
2020-06-25 10:10:00,167.37,168.14,167.32,168.06,16689.0,136.5206,137.1487,136.4798,137.0834,16689.0
2020-06-25 10:15:00,168.1,168.21,167.55,167.71,20384.0,137.116,137.2058,136.6674,136.7979,20384.0
2020-06-25 10:20:00,167.71,167.89,167.32,167.33,13938.0,136.7979,136.9447,136.4798,136.488,13938.0
2020-06-25 10:25:00,167.46,167.72,167.3,167.6,10686.0,136.594,136.8061,136.4635,136.7082,10686.0
2020-06-25 10:30:00,167.62,167.63,167.09,167.22,4430.0,136.7245,136.7327,136.2922,136.3982,4430.0
2020-06-25 10:35:00,167.09,167.15,166.76,166.96,10744.0,136.2922,136.3411,136.023,136.1862,10744.0
2020-06-25 10:40:00,166.94,167.0,166.62,166.76,8085.0,136.1698,136.2188,135.9088,136.023,8085.0
2020-06-25 10:45:00,166.76,167.22,166.6,166.66,15021.0,136.023,136.3982,135.8925,135.9414,15021.0
2020-06-25 10:50:00,166.63,166.63,166.22,166.26,11684.0,135.917,135.917,135.5825,135.6152,11684.0
2020-06-25 10:55:00,166.18,166.45,165.97,166.2,11276.0,135.5499,135.7702,135.3786,135.5662,11276.0
2020-06-25 11:00:00,166.18,166.18,165.82,166.0,8056.0,135.5499,135.5499,135.2563,135.4031,8056.0
2020-06-25 11:05:00,165.92,166.27,165.77,166.27,9315.0,135.3378,135.6233,135.2155,135.6233,9315.0
2020-06-25 11:10:00,166.28,166.82,166.27,166.82,10944.0,135.6315,136.072,135.6233,136.072,10944.0
2020-06-25 11:15:00,166.81,167.15,166.76,167.12,19178.0,136.0638,136.3411,136.023,136.3167,19178.0
2020-06-25 11:20:00,167.12,167.2,166.99,167.04,72638.0,136.3167,136.3819,136.2106,136.2514,72638.0
2020-06-25 11:25:00,167.06,167.19,166.93,166.99,59541.0,136.2677,136.3738,136.1617,136.2106,59541.0
2020-06-25 11:30:00,166.98,167.22,166.78,166.81,32952.0,136.2025,136.3982,136.0393,136.0638,32952.0
2020-06-25 11:35:00,166.77,167.02,166.75,166.92,9353.0,136.0312,136.2351,136.0149,136.1535,9353.0
2020-06-25 11:40:00,166.92,167.07,166.71,166.97,32709.0,136.1535,136.2759,135.9822,136.1943,32709.0
2020-06-25 11:45:00,166.95,167.05,166.73,166.87,127308.0,136.178,136.2596,135.9985,136.1127,127308.0
2020-06-25 11:50:00,166.87,166.92,166.8,166.81,25165.0,136.1127,136.1535,136.0556,136.0638,25165.0
2020-06-25 11:55:00,166.79,166.94,166.73,166.85,32143.0,136.0475,136.1698,135.9985,136.0964,32143.0
2020-06-25 12:00:00,166.85,167.32,166.81,167.06,123282.0,136.0964,136.4798,136.0638,136.2677,123282.0
2020-06-25 12:05:00,167.05,167.15,166.95,166.95,52649.0,136.2596,136.3411,136.178,136.178,52649.0
2020-06-25 12:10:00,166.97,167.97,166.96,167.94,42441.0,136.1943,137.01,136.1862,136.9855,42441.0
2020-06-25 12:15:00,167.91,168.14,167.69,168.14,23157.0,136.961,137.1487,136.7816,137.1487,23157.0
2020-06-25 12:20:00,168.12,168.32,168.11,168.21,7690.0,137.1323,137.2955,137.1242,137.2058,7690.0
2020-06-25 12:25:00,168.24,168.29,167.84,167.89,20122.0,137.2302,137.271,136.904,136.9447,20122.0
2020-06-25 12:30:00,167.98,168.08,167.76,167.96,21905.0,137.0181,137.0997,136.8387,137.0018,21905.0
2020-06-25 12:35:00,167.98,168.32,167.96,168.32,7381.0,137.0181,137.2955,137.0018,137.2955,7381.0
2020-06-25 12:40:00,168.22,168.58,168.15,168.58,8394.0,137.2139,137.5076,137.1568,137.5076,8394.0
2020-06-25 12:45:00,168.6,168.6,168.34,168.49,34266.0,137.5239,137.5239,137.3118,137.4341,34266.0
2020-06-25 12:50:00,168.44,168.5,168.39,168.41,8681.0,137.3934,137.4423,137.3526,137.3689,8681.0
2020-06-25 12:55:00,168.44,168.47,168.08,168.22,17019.0,137.3934,137.4178,137.0997,137.2139,17019.0
2020-06-25 13:00:00,168.21,168.4,168.2,168.3,10893.0,137.2058,137.3607,137.1976,137.2792,10893.0
2020-06-25 13:05:00,168.26,168.26,168.08,168.08,15594.0,137.2465,137.2465,137.0997,137.0997,15594.0
2020-06-25 13:10:00,168.13,168.13,167.92,168.05,8984.0,137.1405,137.1405,136.9692,137.0752,8984.0
2020-06-25 13:15:00,168.05,168.23,168.02,168.08,5552.0,137.0752,137.2221,137.0508,137.0997,5552.0
2020-06-25 13:20:00,168.06,168.23,167.99,168.08,53268.0,137.0834,137.2221,137.0263,137.0997,53268.0
2020-06-25 13:25:00,168.1,168.18,168.0,168.0,5424.0,137.116,137.1813,137.0345,137.0345,5424.0
2020-06-25 13:30:00,167.99,168.11,167.91,168.0,12096.0,137.0263,137.1242,136.961,137.0345,12096.0
2020-06-25 13:35:00,168.03,168.4,167.93,168.25,10426.0,137.0589,137.3607,136.9774,137.2384,10426.0
2020-06-25 13:40:00,168.25,168.26,168.05,168.05,7757.0,137.2384,137.2465,137.0752,137.0752,7757.0
2020-06-25 13:45:00,168.04,168.28,167.99,168.21,9941.0,137.0671,137.2629,137.0263,137.2058,9941.0
2020-06-25 13:50:00,168.08,168.16,168.01,168.01,9652.0,137.0997,137.165,137.0426,137.0426,9652.0
2020-06-25 13:55:00,168.02,168.06,167.97,167.97,11109.0,137.0508,137.0834,137.01,137.01,11109.0
2020-06-25 14:00:00,167.96,168.08,167.9,168.01,9353.0,137.0018,137.0997,136.9529,137.0426,9353.0
2020-06-25 14:05:00,168.06,168.18,168.01,168.05,14439.0,137.0834,137.1813,137.0426,137.0752,14439.0
2020-06-25 14:10:00,168.06,168.29,168.03,168.03,16038.0,137.0834,137.271,137.0589,137.0589,16038.0
2020-06-25 14:15:00,168.03,168.22,168.01,168.01,9899.0,137.0589,137.2139,137.0426,137.0426,9899.0
2020-06-25 14:20:00,168.0,168.28,167.97,168.1,16210.0,137.0345,137.2629,137.01,137.116,16210.0
2020-06-25 14:25:00,168.11,168.33,168.09,168.33,9808.0,137.1242,137.3036,137.1079,137.3036,9808.0
2020-06-25 14:30:00,168.34,168.34,168.0,168.02,12390.0,137.3118,137.3118,137.0345,137.0508,12390.0
2020-06-25 14:35:00,168.02,168.17,167.94,168.17,7063.0,137.0508,137.1731,136.9855,137.1731,7063.0
2020-06-25 14:40:00,168.14,168.31,168.12,168.28,13795.0,137.1487,137.2873,137.1323,137.2629,13795.0
2020-06-25 14:45:00,168.24,168.49,168.24,168.49,11666.0,137.2302,137.4341,137.2302,137.4341,11666.0
2020-06-25 14:50:00,168.48,168.58,168.22,168.22,28212.0,137.426,137.5076,137.2139,137.2139,28212.0
2020-06-25 14:55:00,168.23,168.31,168.12,168.12,41807.0,137.2221,137.2873,137.1323,137.1323,41807.0
2020-06-25 15:00:00,167.99,168.38,167.99,168.35,27543.0,137.0263,137.3444,137.0263,137.3199,27543.0
2020-06-25 15:05:00,168.38,168.69,168.34,168.38,97273.0,137.3444,137.5973,137.3118,137.3444,97273.0
2020-06-25 15:10:00,168.39,168.44,168.21,168.21,20592.0,137.3526,137.3934,137.2058,137.2058,20592.0
2020-06-25 15:15:00,168.21,168.5,168.21,168.33,22401.0,137.2058,137.4423,137.2058,137.3036,22401.0
2020-06-25 15:20:00,168.3,168.56,168.29,168.4,37334.0,137.2792,137.4912,137.271,137.3607,37334.0
2020-06-25 15:25:00,168.39,168.47,168.33,168.4,65334.0,137.3526,137.4178,137.3036,137.3607,65334.0
2020-06-25 15:30:00,168.4,168.78,168.21,168.6,54501.0,137.3607,137.6707,137.2058,137.5239,54501.0
2020-06-25 15:35:00,168.56,168.66,168.38,168.56,24678.0,137.4912,137.5728,137.3444,137.4912,24678.0
2020-06-25 15:40:00,168.59,168.88,168.57,168.75,31454.0,137.5157,137.7523,137.4994,137.6462,31454.0
2020-06-25 15:45:00,168.75,168.86,168.53,168.6,46724.0,137.6462,137.7359,137.4668,137.5239,46724.0
2020-06-25 15:50:00,168.66,168.8,168.52,168.62,100953.0,137.5728,137.687,137.4586,137.5402,100953.0
2020-06-25 15:55:00,168.6,168.7,168.49,168.69,126191.0,137.5239,137.6054,137.4341,137.5973,126191.0
2020-06-26 09:30:00,167.93,168.05,167.16,168.01,27352.0,136.9774,137.0752,136.3493,137.0426,27352.0
2020-06-26 09:35:00,168.06,168.22,167.09,167.45,11910.0,137.0834,137.2139,136.2922,136.5858,11910.0
2020-06-26 09:40:00,167.36,167.69,166.93,167.05,18956.0,136.5124,136.7816,136.1617,136.2596,18956.0
2020-06-26 09:45:00,167.06,167.33,166.9,166.91,10763.0,136.2677,136.488,136.1372,136.1454,10763.0
2020-06-26 09:50:00,166.86,167.0,166.59,166.87,11855.0,136.1046,136.2188,135.8844,136.1127,11855.0
2020-06-26 09:55:00,166.8,166.8,166.48,166.55,14374.0,136.0556,136.0556,135.7946,135.8517,14374.0
2020-06-26 10:00:00,166.55,166.59,166.15,166.51,36369.0,135.8517,135.8844,135.5255,135.8191,36369.0
2020-06-26 10:05:00,166.59,166.76,166.37,166.7,12645.0,135.8844,136.023,135.7049,135.9741,12645.0
2020-06-26 10:10:00,166.74,166.74,166.5,166.59,12244.0,136.0067,136.0067,135.8109,135.8844,12244.0
2020-06-26 10:15:00,166.55,166.7,166.31,166.47,23217.0,135.8517,135.9741,135.656,135.7865,23217.0
2020-06-26 10:20:00,166.43,166.47,165.9,166.05,27813.0,135.7538,135.7865,135.3215,135.4439,27813.0
2020-06-26 10:25:00,166.06,166.52,166.04,166.5,21450.0,135.452,135.8273,135.4357,135.8109,21450.0
2020-06-26 10:30:00,166.46,166.64,165.6,165.62,10309.0,135.7783,135.9251,135.0768,135.0931,10309.0
2020-06-26 10:35:00,165.65,165.76,165.35,165.42,10750.0,135.1176,135.2073,134.8729,134.93,10750.0
2020-06-26 10:40:00,165.39,165.75,165.31,165.75,8674.0,134.9055,135.1992,134.8403,135.1992,8674.0
2020-06-26 10:45:00,165.74,166.01,165.71,165.78,12354.0,135.191,135.4113,135.1666,135.2236,12354.0
2020-06-26 10:50:00,165.61,166.13,165.45,165.82,9527.0,135.085,135.5091,134.9545,135.2563,9527.0
2020-06-26 10:55:00,165.71,166.09,165.71,165.75,8961.0,135.1666,135.4765,135.1666,135.1992,8961.0
2020-06-26 11:00:00,165.88,166.33,165.76,166.3,15378.0,135.3052,135.6723,135.2073,135.6478,15378.0
2020-06-26 11:05:00,166.31,166.59,166.18,166.33,5669.0,135.656,135.8844,135.5499,135.6723,5669.0
2020-06-26 11:10:00,166.37,166.4,166.14,166.3,9760.0,135.7049,135.7294,135.5173,135.6478,9760.0
2020-06-26 11:15:00,166.31,166.39,165.8,165.89,20338.0,135.656,135.7212,135.24,135.3134,20338.0
2020-06-26 11:20:00,165.9,166.0,165.54,165.68,10801.0,135.3215,135.4031,135.0279,135.1421,10801.0
2020-06-26 11:25:00,165.64,165.72,165.25,165.44,9911.0,135.1095,135.1747,134.7913,134.9463,9911.0
2020-06-26 11:30:00,165.36,165.54,165.29,165.36,11264.0,134.8811,135.0279,134.824,134.8811,11264.0
2020-06-26 11:35:00,165.44,165.84,165.32,165.79,10006.0,134.9463,135.2726,134.8484,135.2318,10006.0
2020-06-26 11:40:00,165.75,165.75,165.36,165.39,11399.0,135.1992,135.1992,134.8811,134.9055,11399.0
2020-06-26 11:45:00,165.4,165.71,165.37,165.71,16384.0,134.9137,135.1666,134.8892,135.1666,16384.0
2020-06-26 11:50:00,165.67,165.76,165.41,165.43,8135.0,135.1339,135.2073,134.9218,134.9382,8135.0
2020-06-26 11:55:00,165.4,165.53,164.96,165.52,11643.0,134.9137,135.0197,134.5548,135.0116,11643.0
2020-06-26 12:00:00,165.51,165.56,165.09,165.32,26244.0,135.0034,135.0442,134.6608,134.8484,26244.0
2020-06-26 12:05:00,165.34,165.53,164.93,164.93,10904.0,134.8647,135.0197,134.5303,134.5303,10904.0
2020-06-26 12:10:00,164.98,165.01,164.64,164.69,10340.0,134.5711,134.5956,134.2938,134.3346,10340.0
2020-06-26 12:15:00,164.72,164.72,164.18,164.19,14449.0,134.359,134.359,133.9186,133.9267,14449.0
2020-06-26 12:20:00,164.11,164.38,163.89,164.2,18517.0,133.8615,134.0817,133.682,133.9349,18517.0
2020-06-26 12:25:00,164.15,164.57,164.11,164.53,19194.0,133.8941,134.2367,133.8615,134.204,19194.0
2020-06-26 12:30:00,164.53,164.57,164.27,164.43,17105.0,134.204,134.2367,133.992,134.1225,17105.0
2020-06-26 12:35:00,164.47,164.47,163.96,164.2,11194.0,134.1551,134.1551,133.7391,133.9349,11194.0
2020-06-26 12:40:00,164.22,164.22,163.93,164.0,53598.0,133.9512,133.9512,133.7146,133.7717,53598.0
2020-06-26 12:45:00,163.96,164.11,163.72,164.1,12227.0,133.7391,133.8615,133.5433,133.8533,12227.0
2020-06-26 12:50:00,164.09,164.25,163.92,164.16,12906.0,133.8451,133.9757,133.7065,133.9022,12906.0
2020-06-26 12:55:00,164.15,164.26,163.95,164.19,18207.0,133.8941,133.9838,133.731,133.9267,18207.0
2020-06-26 13:00:00,164.17,164.46,164.01,164.34,15347.0,133.9104,134.1469,133.7799,134.0491,15347.0
2020-06-26 13:05:00,164.33,164.51,164.31,164.39,12296.0,134.0409,134.1877,134.0246,134.0899,12296.0
2020-06-26 13:10:00,164.35,164.62,164.35,164.38,9779.0,134.0572,134.2775,134.0572,134.0817,9779.0
2020-06-26 13:15:00,164.36,164.45,164.25,164.36,9553.0,134.0654,134.1388,133.9757,134.0654,9553.0
2020-06-26 13:20:00,164.39,164.63,164.33,164.51,6565.0,134.0899,134.2856,134.0409,134.1877,6565.0
2020-06-26 13:25:00,164.46,164.65,164.39,164.48,9421.0,134.1469,134.3019,134.0899,134.1633,9421.0
2020-06-26 13:30:00,164.43,164.57,164.3,164.57,14042.0,134.1225,134.2367,134.0164,134.2367,14042.0
2020-06-26 13:35:00,164.63,164.79,164.44,164.78,6908.0,134.2856,134.4161,134.1306,134.408,6908.0
2020-06-26 13:40:00,164.75,165.16,164.72,165.05,14599.0,134.3835,134.7179,134.359,134.6282,14599.0
2020-06-26 13:45:00,165.07,165.09,164.94,165.05,28410.0,134.6445,134.6608,134.5385,134.6282,28410.0
2020-06-26 13:50:00,165.06,165.06,164.75,164.9,22992.0,134.6364,134.6364,134.3835,134.5058,22992.0
2020-06-26 13:55:00,164.9,164.97,164.66,164.9,22149.0,134.5058,134.5629,134.3101,134.5058,22149.0
2020-06-26 14:00:00,164.91,164.91,164.47,164.69,10342.0,134.514,134.514,134.1551,134.3346,10342.0
2020-06-26 14:05:00,164.63,164.67,164.32,164.39,7920.0,134.2856,134.3182,134.0328,134.0899,7920.0
2020-06-26 14:10:00,164.41,164.6,164.28,164.29,8418.0,134.1062,134.2611,134.0001,134.0083,8418.0
2020-06-26 14:15:00,164.31,164.65,164.31,164.44,10805.0,134.0246,134.3019,134.0246,134.1306,10805.0
2020-06-26 14:20:00,164.37,164.73,164.32,164.71,5783.0,134.0735,134.3672,134.0328,134.3509,5783.0
2020-06-26 14:25:00,164.66,164.67,164.29,164.48,16187.0,134.3101,134.3182,134.0083,134.1633,16187.0
2020-06-26 14:30:00,164.51,164.73,164.33,164.59,11093.0,134.1877,134.3672,134.0409,134.253,11093.0
2020-06-26 14:35:00,164.55,164.55,164.17,164.29,9386.0,134.2204,134.2204,133.9104,134.0083,9386.0
2020-06-26 14:40:00,164.33,164.5,164.11,164.11,7917.0,134.0409,134.1796,133.8615,133.8615,7917.0
2020-06-26 14:45:00,164.08,164.14,163.69,163.78,16131.0,133.837,133.8859,133.5189,133.5923,16131.0
2020-06-26 14:50:00,163.74,163.86,163.68,163.83,14990.0,133.5597,133.6575,133.5107,133.6331,14990.0
2020-06-26 14:55:00,163.82,163.82,163.5,163.55,8876.0,133.6249,133.6249,133.3639,133.4047,8876.0
2020-06-26 15:00:00,163.57,163.82,163.56,163.63,14105.0,133.421,133.6249,133.4128,133.4699,14105.0
2020-06-26 15:05:00,163.65,163.67,163.29,163.4,12581.0,133.4862,133.5026,133.1926,133.2823,12581.0
2020-06-26 15:10:00,163.38,163.44,163.11,163.39,17094.0,133.266,133.315,133.0458,133.2742,17094.0
2020-06-26 15:15:00,163.42,163.44,163.04,163.07,13065.0,133.2986,133.315,132.9887,133.0132,13065.0
2020-06-26 15:20:00,163.09,163.24,162.93,163.07,13930.0,133.0295,133.1518,132.899,133.0132,13930.0
2020-06-26 15:25:00,163.02,163.27,162.84,162.94,21648.0,132.9724,133.1763,132.8255,132.9071,21648.0
2020-06-26 15:30:00,162.93,163.09,162.66,162.76,24238.0,132.899,133.0295,132.6787,132.7603,24238.0
2020-06-26 15:35:00,162.77,163.0,162.69,162.84,22003.0,132.7684,132.9561,132.7032,132.8255,22003.0
2020-06-26 15:40:00,162.79,163.5,162.74,163.46,66495.0,132.7848,133.3639,132.744,133.3313,66495.0
2020-06-26 15:45:00,163.47,163.68,163.13,163.19,34196.0,133.3394,133.5107,133.0621,133.111,34196.0
2020-06-26 15:50:00,163.05,163.05,161.24,161.91,163374.0,132.9968,132.9968,131.5205,132.067,163374.0
2020-06-26 15:55:00,161.98,163.38,161.98,162.39,167090.0,132.1241,133.266,132.1241,132.4585,167090.0
2020-06-29 09:30:00,163.96,164.11,161.91,162.08,39529.0,133.7391,133.8615,132.067,132.2056,39529.0
2020-06-29 09:35:00,162.07,162.09,161.11,161.62,20562.0,132.1975,132.2138,131.4144,131.8304,20562.0
2020-06-29 09:40:00,161.62,162.1,161.43,161.8,13812.0,131.8304,132.2219,131.6754,131.9772,13812.0
2020-06-29 09:45:00,161.85,162.06,161.7,161.96,35772.0,132.018,132.1893,131.8957,132.1077,35772.0
2020-06-29 09:50:00,161.97,162.07,161.36,162.0,72962.0,132.1159,132.1975,131.6183,132.1404,72962.0
2020-06-29 09:55:00,162.15,162.54,162.14,162.45,17407.0,132.2627,132.5808,132.2546,132.5074,17407.0
2020-06-29 10:00:00,162.42,162.83,162.42,162.65,16562.0,132.483,132.8174,132.483,132.6706,16562.0
2020-06-29 10:05:00,162.62,162.83,162.56,162.77,23106.0,132.6461,132.8174,132.5972,132.7684,23106.0
2020-06-29 10:10:00,162.76,163.0,162.55,162.73,20010.0,132.7603,132.9561,132.589,132.7358,20010.0
2020-06-29 10:15:00,162.74,162.78,162.54,162.68,12147.0,132.744,132.7766,132.5808,132.695,12147.0
2020-06-29 10:20:00,162.72,162.85,162.62,162.66,18269.0,132.7277,132.8337,132.6461,132.6787,18269.0
2020-06-29 10:25:00,162.65,162.74,162.46,162.5,16356.0,132.6706,132.744,132.5156,132.5482,16356.0
2020-06-29 10:30:00,162.53,162.76,162.53,162.6,16705.0,132.5727,132.7603,132.5727,132.6298,16705.0
2020-06-29 10:35:00,162.64,163.15,162.64,163.13,40437.0,132.6624,133.0784,132.6624,133.0621,40437.0
2020-06-29 10:40:00,163.15,163.5,162.93,163.33,13432.0,133.0784,133.3639,132.899,133.2252,13432.0
2020-06-29 10:45:00,163.35,163.61,163.16,163.26,16340.0,133.2415,133.4536,133.0866,133.1681,16340.0
2020-06-29 10:50:00,163.28,163.37,163.14,163.15,13638.0,133.1844,133.2579,133.0702,133.0784,13638.0
2020-06-29 10:55:00,163.16,163.22,162.99,162.99,15592.0,133.0866,133.1355,132.9479,132.9479,15592.0
2020-06-29 11:00:00,162.97,163.06,162.85,162.98,22603.0,132.9316,133.005,132.8337,132.9397,22603.0
2020-06-29 11:05:00,163.01,163.01,162.8,162.94,16198.0,132.9642,132.9642,132.7929,132.9071,16198.0
2020-06-29 11:10:00,162.94,162.99,162.76,162.77,25261.0,132.9071,132.9479,132.7603,132.7684,25261.0
2020-06-29 11:15:00,162.82,162.94,162.59,162.84,25735.0,132.8092,132.9071,132.6216,132.8255,25735.0
2020-06-29 11:20:00,162.87,163.06,162.81,162.96,16738.0,132.85,133.005,132.8011,132.9234,16738.0
2020-06-29 11:25:00,163.0,163.16,162.81,163.1,23372.0,132.9561,133.0866,132.8011,133.0376,23372.0
2020-06-29 11:30:00,163.09,163.1,162.79,162.85,23508.0,133.0295,133.0376,132.7848,132.8337,23508.0
2020-06-29 11:35:00,162.87,162.94,162.77,162.89,11537.0,132.85,132.9071,132.7684,132.8663,11537.0
2020-06-29 11:40:00,162.95,163.06,162.88,162.95,12136.0,132.9153,133.005,132.8582,132.9153,12136.0
2020-06-29 11:45:00,162.96,163.08,162.71,162.83,18824.0,132.9234,133.0213,132.7195,132.8174,18824.0
2020-06-29 11:50:00,162.81,162.88,162.65,162.8,8013.0,132.8011,132.8582,132.6706,132.7929,8013.0
2020-06-29 11:55:00,162.8,162.9,162.71,162.75,6978.0,132.7929,132.8745,132.7195,132.7521,6978.0
2020-06-29 12:00:00,162.78,162.93,162.59,162.63,20945.0,132.7766,132.899,132.6216,132.6543,20945.0
2020-06-29 12:05:00,162.61,162.71,162.53,162.71,5656.0,132.6379,132.7195,132.5727,132.7195,5656.0
2020-06-29 12:10:00,162.66,162.77,162.55,162.6,7779.0,132.6787,132.7684,132.589,132.6298,7779.0
2020-06-29 12:15:00,162.55,162.78,162.42,162.78,6383.0,132.589,132.7766,132.483,132.7766,6383.0
2020-06-29 12:20:00,162.79,162.85,162.65,162.66,19534.0,132.7848,132.8337,132.6706,132.6787,19534.0
2020-06-29 12:25:00,162.65,162.78,162.58,162.75,11921.0,132.6706,132.7766,132.6135,132.7521,11921.0
2020-06-29 12:30:00,162.8,162.85,162.7,162.7,3910.0,132.7929,132.8337,132.7113,132.7113,3910.0
2020-06-29 12:35:00,162.75,162.82,162.63,162.66,8052.0,132.7521,132.8092,132.6543,132.6787,8052.0
2020-06-29 12:40:00,162.69,162.7,162.42,162.58,5069.0,132.7032,132.7113,132.483,132.6135,5069.0
2020-06-29 12:45:00,162.56,162.74,162.56,162.74,3025.0,132.5972,132.744,132.5972,132.744,3025.0
2020-06-29 12:50:00,162.7,162.78,162.64,162.72,13871.0,132.7113,132.7766,132.6624,132.7277,13871.0
2020-06-29 12:55:00,162.69,162.81,162.67,162.69,6190.0,132.7032,132.8011,132.6869,132.7032,6190.0
2020-06-29 13:00:00,162.71,162.77,162.61,162.68,10419.0,132.7195,132.7684,132.6379,132.695,10419.0
2020-06-29 13:05:00,162.67,162.67,162.43,162.5,10113.0,132.6869,132.6869,132.4911,132.5482,10113.0
2020-06-29 13:10:00,162.53,162.62,162.47,162.6,8581.0,132.5727,132.6461,132.5237,132.6298,8581.0
2020-06-29 13:15:00,162.63,162.73,162.53,162.57,11032.0,132.6543,132.7358,132.5727,132.6053,11032.0
2020-06-29 13:20:00,162.61,162.83,162.49,162.56,9004.0,132.6379,132.8174,132.5401,132.5972,9004.0
2020-06-29 13:25:00,162.55,162.62,162.39,162.44,14503.0,132.589,132.6461,132.4585,132.4993,14503.0
2020-06-29 13:30:00,162.45,162.55,162.25,162.42,4800.0,132.5074,132.589,132.3443,132.483,4800.0
2020-06-29 13:35:00,162.39,162.71,162.39,162.66,6160.0,132.4585,132.7195,132.4585,132.6787,6160.0
2020-06-29 13:40:00,162.71,162.77,162.48,162.49,11720.0,132.7195,132.7684,132.5319,132.5401,11720.0
2020-06-29 13:45:00,162.51,162.54,162.18,162.2,12813.0,132.5564,132.5808,132.2872,132.3035,12813.0
2020-06-29 13:50:00,162.18,162.53,162.04,162.32,65143.0,132.2872,132.5727,132.173,132.4014,65143.0
2020-06-29 13:55:00,162.29,162.33,161.95,162.05,21362.0,132.3769,132.4095,132.0996,132.1812,21362.0
2020-06-29 14:00:00,162.08,162.17,161.8,162.09,29889.0,132.2056,132.279,131.9772,132.2138,29889.0
2020-06-29 14:05:00,162.11,162.11,161.89,162.01,14576.0,132.2301,132.2301,132.0506,132.1485,14576.0
2020-06-29 14:10:00,162.02,162.08,161.95,161.96,15746.0,132.1567,132.2056,132.0996,132.1077,15746.0
2020-06-29 14:15:00,161.99,162.22,161.97,162.19,16395.0,132.1322,132.3198,132.1159,132.2954,16395.0
2020-06-29 14:20:00,162.18,162.35,162.02,162.18,28580.0,132.2872,132.4259,132.1567,132.2872,28580.0
2020-06-29 14:25:00,162.18,162.18,161.93,161.93,11357.0,132.2872,132.2872,132.0833,132.0833,11357.0
2020-06-29 14:30:00,161.99,162.12,161.91,161.95,10805.0,132.1322,132.2383,132.067,132.0996,10805.0
2020-06-29 14:35:00,161.95,162.09,161.95,162.0,9581.0,132.0996,132.2138,132.0996,132.1404,9581.0
2020-06-29 14:40:00,162.01,162.15,161.98,162.09,13945.0,132.1485,132.2627,132.1241,132.2138,13945.0
2020-06-29 14:45:00,162.1,162.15,161.88,161.96,17196.0,132.2219,132.2627,132.0425,132.1077,17196.0
2020-06-29 14:50:00,161.91,162.19,161.91,162.18,14167.0,132.067,132.2954,132.067,132.2872,14167.0
2020-06-29 14:55:00,162.17,162.17,161.94,161.98,19508.0,132.279,132.279,132.0914,132.1241,19508.0
2020-06-29 15:00:00,161.99,162.03,161.76,161.85,11522.0,132.1322,132.1648,131.9446,132.018,11522.0
2020-06-29 15:05:00,161.85,161.94,161.72,161.72,14827.0,132.018,132.0914,131.912,131.912,14827.0
2020-06-29 15:10:00,161.74,161.84,161.67,161.69,20812.0,131.9283,132.0099,131.8712,131.8875,20812.0
2020-06-29 15:15:00,161.7,161.86,161.68,161.78,24374.0,131.8957,132.0262,131.8794,131.9609,24374.0
2020-06-29 15:20:00,161.8,162.15,161.8,162.02,44297.0,131.9772,132.2627,131.9772,132.1567,44297.0
2020-06-29 15:25:00,162.03,162.07,161.92,161.93,20763.0,132.1648,132.1975,132.0751,132.0833,20763.0
2020-06-29 15:30:00,161.93,162.18,161.93,162.0,55029.0,132.0833,132.2872,132.0833,132.1404,55029.0
2020-06-29 15:35:00,162.0,162.38,161.94,162.07,46518.0,132.1404,132.4503,132.0914,132.1975,46518.0
2020-06-29 15:40:00,162.06,162.07,161.74,161.95,23477.0,132.1893,132.1975,131.9283,132.0996,23477.0
2020-06-29 15:45:00,161.99,162.05,161.72,161.73,19064.0,132.1322,132.1812,131.912,131.9201,19064.0
2020-06-29 15:50:00,161.74,162.04,161.57,162.03,44677.0,131.9283,132.173,131.7896,132.1648,44677.0
2020-06-29 15:55:00,162.02,162.05,161.93,162.0,189508.0,132.1567,132.1812,132.0833,132.1404,189508.0
2020-06-30 09:30:00,163.45,163.45,161.98,162.62,63854.0,133.3231,133.3231,132.1241,132.6461,63854.0
2020-06-30 09:35:00,162.52,163.49,162.51,163.34,24875.0,132.5645,133.3557,132.5564,133.2334,24875.0
2020-06-30 09:40:00,163.26,163.41,162.51,162.98,20705.0,133.1681,133.2905,132.5564,132.9397,20705.0
2020-06-30 09:45:00,163.11,163.31,162.69,162.82,60775.0,133.0458,133.2089,132.7032,132.8092,60775.0
2020-06-30 09:50:00,162.9,163.18,162.74,163.0,29412.0,132.8745,133.1029,132.744,132.9561,29412.0
2020-06-30 09:55:00,163.03,163.11,162.73,162.73,38488.0,132.9805,133.0458,132.7358,132.7358,38488.0
2020-06-30 10:00:00,162.75,162.97,162.75,162.75,46876.0,132.7521,132.9316,132.7521,132.7521,46876.0
2020-06-30 10:05:00,162.73,163.12,162.7,162.79,13351.0,132.7358,133.0539,132.7113,132.7848,13351.0
2020-06-30 10:10:00,162.83,163.06,162.68,163.0,18346.0,132.8174,133.005,132.695,132.9561,18346.0
2020-06-30 10:15:00,163.05,163.05,162.54,162.59,19645.0,132.9968,132.9968,132.5808,132.6216,19645.0
2020-06-30 10:20:00,162.59,162.8,162.59,162.65,18252.0,132.6216,132.7929,132.6216,132.6706,18252.0
2020-06-30 10:25:00,162.67,162.87,162.6,162.68,36586.0,132.6869,132.85,132.6298,132.695,36586.0
2020-06-30 10:30:00,162.68,162.82,162.65,162.71,8186.0,132.695,132.8092,132.6706,132.7195,8186.0
2020-06-30 10:35:00,162.69,162.76,162.31,162.34,9975.0,132.7032,132.7603,132.3932,132.4177,9975.0
2020-06-30 10:40:00,162.33,162.51,162.32,162.34,10882.0,132.4095,132.5564,132.4014,132.4177,10882.0
2020-06-30 10:45:00,162.37,162.57,162.32,162.51,8806.0,132.4422,132.6053,132.4014,132.5564,8806.0
2020-06-30 10:50:00,162.56,163.07,162.44,162.87,38446.0,132.5972,133.0132,132.4993,132.85,38446.0
2020-06-30 10:55:00,162.85,163.04,162.73,163.02,18858.0,132.8337,132.9887,132.7358,132.9724,18858.0
2020-06-30 11:00:00,163.02,163.11,162.8,162.94,16416.0,132.9724,133.0458,132.7929,132.9071,16416.0
2020-06-30 11:05:00,162.98,163.0,162.73,162.73,11271.0,132.9397,132.9561,132.7358,132.7358,11271.0
2020-06-30 11:10:00,162.75,162.91,162.59,162.84,9914.0,132.7521,132.8826,132.6216,132.8255,9914.0
2020-06-30 11:15:00,162.79,163.02,162.78,162.86,59603.0,132.7848,132.9724,132.7766,132.8419,59603.0
2020-06-30 11:20:00,162.91,162.98,162.79,162.84,11868.0,132.8826,132.9397,132.7848,132.8255,11868.0
2020-06-30 11:25:00,162.85,163.04,162.78,163.01,8162.0,132.8337,132.9887,132.7766,132.9642,8162.0
2020-06-30 11:30:00,163.03,163.04,162.82,162.83,44252.0,132.9805,132.9887,132.8092,132.8174,44252.0
2020-06-30 11:35:00,162.86,163.01,162.79,162.89,14112.0,132.8419,132.9642,132.7848,132.8663,14112.0
2020-06-30 11:40:00,162.84,162.98,162.74,162.9,16904.0,132.8255,132.9397,132.744,132.8745,16904.0
2020-06-30 11:45:00,162.93,163.14,162.82,162.91,16072.0,132.899,133.0702,132.8092,132.8826,16072.0
2020-06-30 11:50:00,162.9,162.95,162.83,162.9,7994.0,132.8745,132.9153,132.8174,132.8745,7994.0
2020-06-30 11:55:00,162.93,162.94,162.76,162.79,9269.0,132.899,132.9071,132.7603,132.7848,9269.0
2020-06-30 12:00:00,162.77,162.85,162.66,162.75,13681.0,132.7684,132.8337,132.6787,132.7521,13681.0
2020-06-30 12:05:00,162.77,162.77,162.61,162.62,5815.0,132.7684,132.7684,132.6379,132.6461,5815.0
2020-06-30 12:10:00,162.58,162.72,162.52,162.55,8200.0,132.6135,132.7277,132.5645,132.589,8200.0
2020-06-30 12:15:00,162.55,162.7,162.53,162.53,8806.0,132.589,132.7113,132.5727,132.5727,8806.0
2020-06-30 12:20:00,162.54,162.61,162.5,162.52,9528.0,132.5808,132.6379,132.5482,132.5645,9528.0
2020-06-30 12:25:00,162.58,162.59,162.44,162.44,10109.0,132.6135,132.6216,132.4993,132.4993,10109.0
2020-06-30 12:30:00,162.43,162.51,162.25,162.27,10373.0,132.4911,132.5564,132.3443,132.3606,10373.0
2020-06-30 12:35:00,162.28,162.47,162.26,162.43,5127.0,132.3688,132.5237,132.3525,132.4911,5127.0
2020-06-30 12:40:00,162.4,162.42,161.98,161.98,11204.0,132.4666,132.483,132.1241,132.1241,11204.0
2020-06-30 12:45:00,161.92,162.01,161.89,162.0,6862.0,132.0751,132.1485,132.0506,132.1404,6862.0
2020-06-30 12:50:00,162.0,162.12,161.98,162.05,4520.0,132.1404,132.2383,132.1241,132.1812,4520.0
2020-06-30 12:55:00,162.1,162.17,161.93,161.93,7121.0,132.2219,132.279,132.0833,132.0833,7121.0
2020-06-30 13:00:00,161.97,162.05,161.9,161.97,9124.0,132.1159,132.1812,132.0588,132.1159,9124.0
2020-06-30 13:05:00,161.96,161.97,161.84,161.89,7100.0,132.1077,132.1159,132.0099,132.0506,7100.0
2020-06-30 13:10:00,161.9,162.06,161.88,161.88,6044.0,132.0588,132.1893,132.0425,132.0425,6044.0
2020-06-30 13:15:00,161.86,161.96,161.68,161.89,5862.0,132.0262,132.1077,131.8794,132.0506,5862.0
2020-06-30 13:20:00,161.89,161.95,161.83,161.88,4320.0,132.0506,132.0996,132.0017,132.0425,4320.0
2020-06-30 13:25:00,161.87,161.93,161.81,161.93,3921.0,132.0343,132.0833,131.9854,132.0833,3921.0
2020-06-30 13:30:00,161.92,161.97,161.73,161.77,4786.0,132.0751,132.1159,131.9201,131.9528,4786.0
2020-06-30 13:35:00,161.78,161.79,161.55,161.59,8190.0,131.9609,131.9691,131.7733,131.8059,8190.0
2020-06-30 13:40:00,161.63,161.64,161.52,161.55,9842.0,131.8386,131.8467,131.7488,131.7733,9842.0
2020-06-30 13:45:00,161.58,161.76,161.55,161.76,11822.0,131.7978,131.9446,131.7733,131.9446,11822.0
2020-06-30 13:50:00,161.76,161.88,161.64,161.78,8226.0,131.9446,132.0425,131.8467,131.9609,8226.0
2020-06-30 13:55:00,161.78,161.9,161.65,161.74,8202.0,131.9609,132.0588,131.8549,131.9283,8202.0
2020-06-30 14:00:00,161.72,161.72,161.51,161.66,5186.0,131.912,131.912,131.7407,131.863,5186.0
2020-06-30 14:05:00,161.66,161.75,161.56,161.66,7456.0,131.863,131.9365,131.7815,131.863,7456.0
2020-06-30 14:10:00,161.62,161.62,161.42,161.49,11503.0,131.8304,131.8304,131.6673,131.7244,11503.0
2020-06-30 14:15:00,161.51,161.6,161.45,161.51,10847.0,131.7407,131.8141,131.6917,131.7407,10847.0
2020-06-30 14:20:00,161.52,161.61,161.43,161.52,35402.0,131.7488,131.8223,131.6754,131.7488,35402.0
2020-06-30 14:25:00,161.52,161.7,161.48,161.51,20998.0,131.7488,131.8957,131.7162,131.7407,20998.0
2020-06-30 14:30:00,161.52,161.57,161.38,161.45,14020.0,131.7488,131.7896,131.6347,131.6917,14020.0
2020-06-30 14:35:00,161.49,161.63,161.45,161.47,25233.0,131.7244,131.8386,131.6917,131.7081,25233.0
2020-06-30 14:40:00,161.51,161.63,161.47,161.56,18647.0,131.7407,131.8386,131.7081,131.7815,18647.0
2020-06-30 14:45:00,161.56,161.64,161.41,161.6,10795.0,131.7815,131.8467,131.6591,131.8141,10795.0
2020-06-30 14:50:00,161.63,161.79,161.56,161.61,12979.0,131.8386,131.9691,131.7815,131.8223,12979.0
2020-06-30 14:55:00,161.62,161.72,161.59,161.71,7434.0,131.8304,131.912,131.8059,131.9038,7434.0
2020-06-30 15:00:00,161.68,161.81,161.48,161.5,10280.0,131.8794,131.9854,131.7162,131.7325,10280.0
2020-06-30 15:05:00,161.52,161.6,161.35,161.44,9564.0,131.7488,131.8141,131.6102,131.6836,9564.0
2020-06-30 15:10:00,161.42,161.52,161.36,161.47,13841.0,131.6673,131.7488,131.6183,131.7081,13841.0
2020-06-30 15:15:00,161.44,161.52,161.36,161.47,16114.0,131.6836,131.7488,131.6183,131.7081,16114.0
2020-06-30 15:20:00,161.5,161.65,161.43,161.57,12558.0,131.7325,131.8549,131.6754,131.7896,12558.0
2020-06-30 15:25:00,161.53,161.67,161.46,161.57,12599.0,131.757,131.8712,131.6999,131.7896,12599.0
2020-06-30 15:30:00,161.56,161.83,161.45,161.75,28565.0,131.7815,132.0017,131.6917,131.9365,28565.0
2020-06-30 15:35:00,161.77,161.85,161.63,161.81,30164.0,131.9528,132.018,131.8386,131.9854,30164.0
2020-06-30 15:40:00,161.83,162.22,161.8,162.11,59736.0,132.0017,132.3198,131.9772,132.2301,59736.0
2020-06-30 15:45:00,162.12,162.3,161.89,162.13,53963.0,132.2383,132.3851,132.0506,132.2464,53963.0
2020-06-30 15:50:00,162.13,163.21,162.13,163.08,139940.0,132.2464,133.1273,132.2464,133.0213,139940.0
2020-06-30 15:55:00,163.06,163.06,162.27,162.44,170984.0,133.005,133.005,132.3606,132.4993,170984.0
2020-07-01 09:30:00,161.75,164.94,161.56,164.94,61536.0,131.9365,134.5385,131.7815,134.5385,61536.0
2020-07-01 09:35:00,164.92,165.29,164.22,164.56,76686.0,134.5222,134.824,133.9512,134.2285,76686.0
2020-07-01 09:40:00,164.59,165.16,164.56,165.01,36466.0,134.253,134.7179,134.2285,134.5956,36466.0
2020-07-01 09:45:00,165.12,166.46,165.01,166.45,32710.0,134.6853,135.7783,134.5956,135.7702,32710.0
2020-07-01 09:50:00,166.51,166.78,166.12,166.23,42780.0,135.8191,136.0393,135.501,135.5907,42780.0
2020-07-01 09:55:00,166.22,166.32,165.42,166.1,30818.0,135.5825,135.6641,134.93,135.4847,30818.0
2020-07-01 10:00:00,166.18,166.81,166.18,166.47,18749.0,135.5499,136.0638,135.5499,135.7865,18749.0
2020-07-01 10:05:00,166.47,166.49,166.02,166.19,14978.0,135.7865,135.8028,135.4194,135.5581,14978.0
2020-07-01 10:10:00,166.22,166.61,166.22,166.5,29456.0,135.5825,135.9007,135.5825,135.8109,29456.0
2020-07-01 10:15:00,166.47,167.15,166.46,166.91,34164.0,135.7865,136.3411,135.7783,136.1454,34164.0
2020-07-01 10:20:00,166.92,167.09,166.47,166.74,46615.0,136.1535,136.2922,135.7865,136.0067,46615.0
2020-07-01 10:25:00,166.72,167.01,166.53,167.0,33945.0,135.9904,136.2269,135.8354,136.2188,33945.0
2020-07-01 10:30:00,167.02,168.08,167.01,167.96,30984.0,136.2351,137.0997,136.2269,137.0018,30984.0
2020-07-01 10:35:00,168.08,168.3,167.53,168.02,53136.0,137.0997,137.2792,136.6511,137.0508,53136.0
2020-07-01 10:40:00,168.09,168.64,168.08,168.43,62780.0,137.1079,137.5565,137.0997,137.3852,62780.0
2020-07-01 10:45:00,168.41,168.41,167.76,167.79,46744.0,137.3689,137.3689,136.8387,136.8632,46744.0
2020-07-01 10:50:00,167.76,168.02,167.66,167.82,23743.0,136.8387,137.0508,136.7571,136.8876,23743.0
2020-07-01 10:55:00,167.85,168.36,167.75,168.23,24769.0,136.9121,137.3281,136.8305,137.2221,24769.0
2020-07-01 11:00:00,168.27,168.28,167.57,167.57,18746.0,137.2547,137.2629,136.6837,136.6837,18746.0
2020-07-01 11:05:00,167.59,167.93,167.59,167.87,17465.0,136.7,136.9774,136.7,136.9284,17465.0
2020-07-01 11:10:00,167.83,168.02,167.32,167.86,21103.0,136.8958,137.0508,136.4798,136.9203,21103.0
2020-07-01 11:15:00,167.82,168.15,167.51,167.58,21052.0,136.8876,137.1568,136.6348,136.6919,21052.0
2020-07-01 11:20:00,167.55,167.58,166.97,167.05,18573.0,136.6674,136.6919,136.1943,136.2596,18573.0
2020-07-01 11:25:00,167.02,167.39,166.76,166.76,18795.0,136.2351,136.5369,136.023,136.023,18795.0
2020-07-01 11:30:00,166.83,167.26,166.81,166.98,12151.0,136.0801,136.4309,136.0638,136.2025,12151.0
2020-07-01 11:35:00,167.05,167.65,167.0,167.65,9730.0,136.2596,136.749,136.2188,136.749,9730.0
2020-07-01 11:40:00,167.65,167.98,167.59,167.75,16369.0,136.749,137.0181,136.7,136.8305,16369.0
2020-07-01 11:45:00,167.76,167.82,167.48,167.71,21389.0,136.8387,136.8876,136.6103,136.7979,21389.0
2020-07-01 11:50:00,167.66,167.9,167.41,167.44,19127.0,136.7571,136.9529,136.5532,136.5777,19127.0
2020-07-01 11:55:00,167.41,167.7,167.37,167.49,18383.0,136.5532,136.7898,136.5206,136.6185,18383.0
2020-07-01 12:00:00,167.49,167.68,167.3,167.63,26430.0,136.6185,136.7734,136.4635,136.7327,26430.0
2020-07-01 12:05:00,167.63,168.1,167.63,167.93,19000.0,136.7327,137.116,136.7327,136.9774,19000.0
2020-07-01 12:10:00,167.96,168.32,167.96,168.11,17211.0,137.0018,137.2955,137.0018,137.1242,17211.0
2020-07-01 12:15:00,168.14,168.37,168.09,168.16,20841.0,137.1487,137.3363,137.1079,137.165,20841.0
2020-07-01 12:20:00,168.12,168.53,168.12,168.52,13746.0,137.1323,137.4668,137.1323,137.4586,13746.0
2020-07-01 12:25:00,168.49,168.65,168.28,168.56,15411.0,137.4341,137.5647,137.2629,137.4912,15411.0
2020-07-01 12:30:00,168.56,168.59,168.31,168.43,10012.0,137.4912,137.5157,137.2873,137.3852,10012.0
2020-07-01 12:35:00,168.41,168.59,168.29,168.59,18109.0,137.3689,137.5157,137.271,137.5157,18109.0
2020-07-01 12:40:00,168.59,168.88,168.56,168.81,15831.0,137.5157,137.7523,137.4912,137.6952,15831.0
2020-07-01 12:45:00,168.82,168.87,168.34,168.59,33895.0,137.7033,137.7441,137.3118,137.5157,33895.0
2020-07-01 12:50:00,168.61,168.94,168.54,168.84,21218.0,137.532,137.8012,137.4749,137.7196,21218.0
2020-07-01 12:55:00,168.84,169.04,168.77,169.0,24291.0,137.7196,137.8828,137.6625,137.8501,24291.0
2020-07-01 13:00:00,169.01,169.09,168.78,168.96,11266.0,137.8583,137.9236,137.6707,137.8175,11266.0
2020-07-01 13:05:00,168.95,168.98,168.88,168.93,6025.0,137.8094,137.8338,137.7523,137.793,6025.0
2020-07-01 13:10:00,168.86,169.09,168.68,169.06,13996.0,137.7359,137.9236,137.5891,137.8991,13996.0
2020-07-01 13:15:00,169.08,169.37,169.07,169.28,14926.0,137.9154,138.1519,137.9072,138.0785,14926.0
2020-07-01 13:20:00,169.31,169.41,169.14,169.37,20370.0,138.103,138.1846,137.9643,138.1519,20370.0
2020-07-01 13:25:00,169.38,169.42,169.36,169.4,13797.0,138.1601,138.1927,138.1438,138.1764,13797.0
2020-07-01 13:30:00,169.38,169.42,168.97,169.02,21296.0,138.1601,138.1927,137.8257,137.8665,21296.0
2020-07-01 13:35:00,169.04,169.28,169.0,169.27,25965.0,137.8828,138.0785,137.8501,138.0704,25965.0
2020-07-01 13:40:00,169.28,169.36,168.89,168.91,16254.0,138.0785,138.1438,137.7604,137.7767,16254.0
2020-07-01 13:45:00,168.97,169.09,168.81,168.92,12076.0,137.8257,137.9236,137.6952,137.7849,12076.0
2020-07-01 13:50:00,169.0,169.3,168.97,169.11,17981.0,137.8501,138.0948,137.8257,137.9399,17981.0
2020-07-01 13:55:00,169.11,169.15,168.87,168.93,19349.0,137.9399,137.9725,137.7441,137.793,19349.0
2020-07-01 14:00:00,168.95,169.09,168.91,168.97,29977.0,137.8094,137.9236,137.7767,137.8257,29977.0
2020-07-01 14:05:00,169.0,169.04,168.72,168.91,21886.0,137.8501,137.8828,137.6218,137.7767,21886.0
2020-07-01 14:10:00,168.91,169.02,168.83,168.99,13060.0,137.7767,137.8665,137.7115,137.842,13060.0
2020-07-01 14:15:00,168.98,169.24,168.97,169.23,16330.0,137.8338,138.0459,137.8257,138.0377,16330.0
2020-07-01 14:20:00,169.28,169.28,168.98,169.04,22822.0,138.0785,138.0785,137.8338,137.8828,22822.0
2020-07-01 14:25:00,169.05,169.24,169.04,169.22,19330.0,137.8909,138.0459,137.8828,138.0296,19330.0
2020-07-01 14:30:00,169.24,169.38,169.09,169.22,25342.0,138.0459,138.1601,137.9236,138.0296,25342.0
2020-07-01 14:35:00,169.27,169.28,168.93,169.03,10745.0,138.0704,138.0785,137.793,137.8746,10745.0
2020-07-01 14:40:00,169.06,169.19,168.9,168.9,22893.0,137.8991,138.0051,137.7686,137.7686,22893.0
2020-07-01 14:45:00,168.94,169.07,168.83,168.99,14710.0,137.8012,137.9072,137.7115,137.842,14710.0
2020-07-01 14:50:00,169.0,169.32,169.0,169.25,19161.0,137.8501,138.1112,137.8501,138.0541,19161.0
2020-07-01 14:55:00,169.26,169.42,169.24,169.24,21897.0,138.0622,138.1927,138.0459,138.0459,21897.0
2020-07-01 15:00:00,169.21,170.05,169.21,170.05,47314.0,138.0214,138.7066,138.0214,138.7066,47314.0
2020-07-01 15:05:00,170.02,170.12,169.65,169.65,19116.0,138.6821,138.7637,138.3803,138.3803,19116.0
2020-07-01 15:10:00,169.65,169.76,169.53,169.72,16376.0,138.3803,138.4701,138.2825,138.4374,16376.0
2020-07-01 15:15:00,169.74,169.74,169.57,169.66,11483.0,138.4537,138.4537,138.3151,138.3885,11483.0
2020-07-01 15:20:00,169.7,169.8,169.58,169.7,24482.0,138.4211,138.5027,138.3232,138.4211,24482.0
2020-07-01 15:25:00,169.73,169.83,169.63,169.69,22804.0,138.4456,138.5272,138.364,138.413,22804.0
2020-07-01 15:30:00,169.71,169.78,169.41,169.41,24465.0,138.4293,138.4864,138.1846,138.1846,24465.0
2020-07-01 15:35:00,169.41,169.46,169.29,169.46,17880.0,138.1846,138.2254,138.0867,138.2254,17880.0
2020-07-01 15:40:00,169.49,169.51,169.29,169.29,28797.0,138.2498,138.2661,138.0867,138.0867,28797.0
2020-07-01 15:45:00,169.33,169.59,169.27,169.53,29428.0,138.1193,138.3314,138.0704,138.2825,29428.0
2020-07-01 15:50:00,169.53,169.65,169.18,169.18,44240.0,138.2825,138.3803,137.997,137.997,44240.0
2020-07-01 15:55:00,169.16,169.22,168.8,168.9,69049.0,137.9807,138.0296,137.687,137.7686,69049.0
2020-07-02 09:30:00,170.71,171.34,170.27,170.4,44551.0,139.245,139.7588,138.8861,138.9921,44551.0
2020-07-02 09:35:00,170.38,170.64,169.0,169.01,19712.0,138.9758,139.1879,137.8501,137.8583,19712.0
2020-07-02 09:40:00,169.18,169.25,167.73,167.79,28858.0,137.997,138.0541,136.8142,136.8632,28858.0
2020-07-02 09:45:00,167.79,168.61,167.66,168.19,12753.0,136.8632,137.532,136.7571,137.1894,12753.0
2020-07-02 09:50:00,168.27,168.32,168.06,168.15,9010.0,137.2547,137.2955,137.0834,137.1568,9010.0
2020-07-02 09:55:00,168.23,168.52,168.13,168.33,13425.0,137.2221,137.4586,137.1405,137.3036,13425.0
2020-07-02 10:00:00,168.36,168.53,168.16,168.22,22935.0,137.3281,137.4668,137.165,137.2139,22935.0
2020-07-02 10:05:00,168.18,168.18,167.85,167.86,4902.0,137.1813,137.1813,136.9121,136.9203,4902.0
2020-07-02 10:10:00,167.92,167.92,167.22,167.22,8096.0,136.9692,136.9692,136.3982,136.3982,8096.0
2020-07-02 10:15:00,167.16,167.37,167.13,167.2,24798.0,136.3493,136.5206,136.3248,136.3819,24798.0
2020-07-02 10:20:00,167.2,167.44,166.94,166.99,17144.0,136.3819,136.5777,136.1698,136.2106,17144.0
2020-07-02 10:25:00,166.95,166.95,166.56,166.6,9293.0,136.178,136.178,135.8599,135.8925,9293.0
2020-07-02 10:30:00,166.55,166.64,166.42,166.44,11925.0,135.8517,135.9251,135.7457,135.762,11925.0
2020-07-02 10:35:00,166.44,166.55,166.14,166.21,8563.0,135.762,135.8517,135.5173,135.5744,8563.0
2020-07-02 10:40:00,166.2,166.24,165.81,165.88,7724.0,135.5662,135.5989,135.2481,135.3052,7724.0
2020-07-02 10:45:00,165.89,166.16,165.81,165.91,14902.0,135.3134,135.5336,135.2481,135.3297,14902.0
2020-07-02 10:50:00,165.9,166.12,165.71,165.75,132380.0,135.3215,135.501,135.1666,135.1992,132380.0
2020-07-02 10:55:00,165.72,166.41,165.71,166.25,15193.0,135.1747,135.7375,135.1666,135.607,15193.0
2020-07-02 11:00:00,166.18,166.31,165.74,165.88,7570.0,135.5499,135.656,135.191,135.3052,7570.0
2020-07-02 11:05:00,165.85,166.28,165.85,166.03,4448.0,135.2807,135.6315,135.2807,135.4276,4448.0
2020-07-02 11:10:00,165.97,166.08,165.57,165.94,5975.0,135.3786,135.4684,135.0524,135.3542,5975.0
2020-07-02 11:15:00,166.0,166.69,165.97,166.56,6694.0,135.4031,135.9659,135.3786,135.8599,6694.0
2020-07-02 11:20:00,166.47,166.52,166.16,166.41,19841.0,135.7865,135.8273,135.5336,135.7375,19841.0
2020-07-02 11:25:00,166.35,166.44,166.17,166.4,13623.0,135.6886,135.762,135.5418,135.7294,13623.0
2020-07-02 11:30:00,166.39,166.72,166.39,166.44,9906.0,135.7212,135.9904,135.7212,135.762,9906.0
2020-07-02 11:35:00,166.47,166.81,166.44,166.81,6196.0,135.7865,136.0638,135.762,136.0638,6196.0
2020-07-02 11:40:00,166.85,167.01,166.66,167.01,4339.0,136.0964,136.2269,135.9414,136.2269,4339.0
2020-07-02 11:45:00,166.94,167.05,166.9,167.04,5437.0,136.1698,136.2596,136.1372,136.2514,5437.0
2020-07-02 11:50:00,166.99,167.0,166.7,166.82,5156.0,136.2106,136.2188,135.9741,136.072,5156.0
2020-07-02 11:55:00,166.81,167.08,166.74,166.81,4582.0,136.0638,136.284,136.0067,136.0638,4582.0
2020-07-02 12:00:00,166.69,166.69,166.35,166.35,9824.0,135.9659,135.9659,135.6886,135.6886,9824.0
2020-07-02 12:05:00,166.35,166.37,166.31,166.35,1376.0,135.6886,135.7049,135.656,135.6886,1376.0
2020-07-02 12:10:00,166.3,166.41,166.22,166.31,4497.0,135.6478,135.7375,135.5825,135.656,4497.0
2020-07-02 12:15:00,166.24,166.31,166.1,166.3,2698.0,135.5989,135.656,135.4847,135.6478,2698.0
2020-07-02 12:20:00,166.29,166.58,166.27,166.57,3998.0,135.6396,135.8762,135.6233,135.868,3998.0
2020-07-02 12:25:00,166.49,166.63,166.33,166.54,5900.0,135.8028,135.917,135.6723,135.8436,5900.0
2020-07-02 12:30:00,166.57,166.68,166.52,166.65,4572.0,135.868,135.9578,135.8273,135.9333,4572.0
2020-07-02 12:35:00,166.66,166.68,166.44,166.68,9237.0,135.9414,135.9578,135.762,135.9578,9237.0
2020-07-02 12:40:00,166.66,166.77,166.56,166.62,5988.0,135.9414,136.0312,135.8599,135.9088,5988.0
2020-07-02 12:45:00,166.56,166.72,166.54,166.6,3105.0,135.8599,135.9904,135.8436,135.8925,3105.0
2020-07-02 12:50:00,166.57,166.66,166.53,166.6,2500.0,135.868,135.9414,135.8354,135.8925,2500.0
2020-07-02 12:55:00,166.65,166.66,166.34,166.48,5811.0,135.9333,135.9414,135.6804,135.7946,5811.0
2020-07-02 13:00:00,166.49,166.5,166.05,166.05,5196.0,135.8028,135.8109,135.4439,135.4439,5196.0
2020-07-02 13:05:00,166.06,166.25,165.97,166.15,12856.0,135.452,135.607,135.3786,135.5255,12856.0
2020-07-02 13:10:00,166.22,166.35,166.02,166.28,4402.0,135.5825,135.6886,135.4194,135.6315,4402.0
2020-07-02 13:15:00,166.27,166.36,166.17,166.17,2650.0,135.6233,135.6967,135.5418,135.5418,2650.0
2020-07-02 13:20:00,166.16,166.34,166.13,166.28,4869.0,135.5336,135.6804,135.5091,135.6315,4869.0
2020-07-02 13:25:00,166.28,166.28,166.08,166.11,3200.0,135.6315,135.6315,135.4684,135.4928,3200.0
2020-07-02 13:30:00,166.05,166.06,165.93,165.95,3962.0,135.4439,135.452,135.346,135.3623,3962.0
2020-07-02 13:35:00,165.97,166.25,165.97,166.25,3752.0,135.3786,135.607,135.3786,135.607,3752.0
2020-07-02 13:40:00,166.28,166.82,166.26,166.81,3653.0,135.6315,136.072,135.6152,136.0638,3653.0
2020-07-02 13:45:00,166.81,166.91,166.66,166.83,4929.0,136.0638,136.1454,135.9414,136.0801,4929.0
2020-07-02 13:50:00,166.79,167.0,166.75,166.75,5622.0,136.0475,136.2188,136.0149,136.0149,5622.0
2020-07-02 13:55:00,166.81,166.99,166.66,166.67,2944.0,136.0638,136.2106,135.9414,135.9496,2944.0
2020-07-02 14:00:00,166.66,166.85,166.65,166.68,3950.0,135.9414,136.0964,135.9333,135.9578,3950.0
2020-07-02 14:05:00,166.68,166.82,166.55,166.79,5320.0,135.9578,136.072,135.8517,136.0475,5320.0
2020-07-02 14:10:00,166.85,166.85,166.57,166.57,3101.0,136.0964,136.0964,135.868,135.868,3101.0
2020-07-02 14:15:00,166.56,166.75,166.55,166.75,5010.0,135.8599,136.0149,135.8517,136.0149,5010.0
2020-07-02 14:20:00,166.72,166.84,166.61,166.78,7036.0,135.9904,136.0883,135.9007,136.0393,7036.0
2020-07-02 14:25:00,166.76,166.77,166.64,166.65,2967.0,136.023,136.0312,135.9251,135.9333,2967.0
2020-07-02 14:30:00,166.69,166.86,166.68,166.85,7638.0,135.9659,136.1046,135.9578,136.0964,7638.0
2020-07-02 14:35:00,166.88,166.97,166.81,166.97,5312.0,136.1209,136.1943,136.0638,136.1943,5312.0
2020-07-02 14:40:00,166.95,166.95,166.68,166.68,13992.0,136.178,136.178,135.9578,135.9578,13992.0
2020-07-02 14:45:00,166.67,166.85,166.65,166.81,4205.0,135.9496,136.0964,135.9333,136.0638,4205.0
2020-07-02 14:50:00,166.85,167.0,166.68,166.72,6735.0,136.0964,136.2188,135.9578,135.9904,6735.0
2020-07-02 14:55:00,166.74,166.74,166.64,166.69,3385.0,136.0067,136.0067,135.9251,135.9659,3385.0
2020-07-02 15:00:00,166.66,166.68,166.11,166.13,10037.0,135.9414,135.9578,135.4928,135.5091,10037.0
2020-07-02 15:05:00,166.17,166.2,166.02,166.06,7887.0,135.5418,135.5662,135.4194,135.452,7887.0
2020-07-02 15:10:00,166.05,166.12,165.88,165.91,6988.0,135.4439,135.501,135.3052,135.3297,6988.0
2020-07-02 15:15:00,165.96,166.0,165.89,165.99,3920.0,135.3705,135.4031,135.3134,135.3949,3920.0
2020-07-02 15:20:00,165.95,166.02,165.69,165.7,14572.0,135.3623,135.4194,135.1502,135.1584,14572.0
2020-07-02 15:25:00,165.67,165.67,165.2,165.25,42615.0,135.1339,135.1339,134.7506,134.7913,42615.0
2020-07-02 15:30:00,165.26,165.28,164.93,165.14,33685.0,134.7995,134.8158,134.5303,134.7016,33685.0
2020-07-02 15:35:00,165.11,165.26,164.99,165.17,21646.0,134.6771,134.7995,134.5793,134.7261,21646.0
2020-07-02 15:40:00,165.17,165.21,164.88,165.11,44926.0,134.7261,134.7587,134.4895,134.6771,44926.0
2020-07-02 15:45:00,165.12,165.29,164.9,165.12,32038.0,134.6853,134.824,134.5058,134.6853,32038.0
2020-07-02 15:50:00,165.09,165.16,164.9,164.95,29972.0,134.6608,134.7179,134.5058,134.5466,29972.0
2020-07-02 15:55:00,164.95,165.29,164.95,165.28,44964.0,134.5466,134.824,134.5466,134.8158,44964.0
2020-07-06 09:30:00,166.33,167.23,166.33,166.87,48256.0,135.6723,136.4064,135.6723,136.1127,48256.0
2020-07-06 09:35:00,166.91,167.24,166.83,167.05,27039.0,136.1454,136.4145,136.0801,136.2596,27039.0
2020-07-06 09:40:00,167.0,167.8,166.85,167.47,10024.0,136.2188,136.8713,136.0964,136.6021,10024.0
2020-07-06 09:45:00,167.38,167.55,167.07,167.2,21566.0,136.5287,136.6674,136.2759,136.3819,21566.0
2020-07-06 09:50:00,167.15,167.17,166.62,166.69,15763.0,136.3411,136.3574,135.9088,135.9659,15763.0
2020-07-06 09:55:00,166.69,166.83,166.54,166.59,11666.0,135.9659,136.0801,135.8436,135.8844,11666.0
2020-07-06 10:00:00,166.66,167.26,166.6,166.6,16182.0,135.9414,136.4309,135.8925,135.8925,16182.0
2020-07-06 10:05:00,166.62,166.62,166.28,166.29,14995.0,135.9088,135.9088,135.6315,135.6396,14995.0
2020-07-06 10:10:00,166.32,166.67,166.22,166.44,24819.0,135.6641,135.9496,135.5825,135.762,24819.0
2020-07-06 10:15:00,166.4,166.52,166.3,166.49,9673.0,135.7294,135.8273,135.6478,135.8028,9673.0
2020-07-06 10:20:00,166.49,166.62,166.3,166.3,12083.0,135.8028,135.9088,135.6478,135.6478,12083.0
2020-07-06 10:25:00,166.4,166.4,165.92,165.92,20550.0,135.7294,135.7294,135.3378,135.3378,20550.0
2020-07-06 10:30:00,165.91,166.29,165.86,166.16,5771.0,135.3297,135.6396,135.2889,135.5336,5771.0
2020-07-06 10:35:00,166.08,166.1,165.94,166.1,6203.0,135.4684,135.4847,135.3542,135.4847,6203.0
2020-07-06 10:40:00,166.28,166.59,166.27,166.41,6262.0,135.6315,135.8844,135.6233,135.7375,6262.0
2020-07-06 10:45:00,166.25,166.34,166.06,166.25,6004.0,135.607,135.6804,135.452,135.607,6004.0
2020-07-06 10:50:00,166.25,166.83,166.22,166.73,8454.0,135.607,136.0801,135.5825,135.9985,8454.0
2020-07-06 10:55:00,166.73,166.83,166.38,166.39,8334.0,135.9985,136.0801,135.7131,135.7212,8334.0
2020-07-06 11:00:00,166.41,166.92,166.38,166.82,16358.0,135.7375,136.1535,135.7131,136.072,16358.0
2020-07-06 11:05:00,166.8,166.83,166.17,166.25,14688.0,136.0556,136.0801,135.5418,135.607,14688.0
2020-07-06 11:10:00,166.25,166.27,165.91,165.91,13423.0,135.607,135.6233,135.3297,135.3297,13423.0
2020-07-06 11:15:00,165.94,165.98,165.79,165.81,14294.0,135.3542,135.3868,135.2318,135.2481,14294.0
2020-07-06 11:20:00,165.84,165.99,165.68,165.99,11000.0,135.2726,135.3949,135.1421,135.3949,11000.0
2020-07-06 11:25:00,165.9,166.3,165.86,166.3,17318.0,135.3215,135.6478,135.2889,135.6478,17318.0
2020-07-06 11:30:00,166.31,166.32,165.88,166.0,16190.0,135.656,135.6641,135.3052,135.4031,16190.0
2020-07-06 11:35:00,166.0,166.06,165.12,165.22,16749.0,135.4031,135.452,134.6853,134.7669,16749.0
2020-07-06 11:40:00,165.22,165.23,164.74,164.75,23171.0,134.7669,134.775,134.3753,134.3835,23171.0
2020-07-06 11:45:00,164.72,164.86,164.39,164.67,48960.0,134.359,134.4732,134.0899,134.3182,48960.0
2020-07-06 11:50:00,164.66,165.17,164.46,164.98,34152.0,134.3101,134.7261,134.1469,134.5711,34152.0
2020-07-06 11:55:00,164.97,165.01,164.61,164.96,15618.0,134.5629,134.5956,134.2693,134.5548,15618.0
2020-07-06 12:00:00,164.94,165.17,164.91,165.1,9260.0,134.5385,134.7261,134.514,134.669,9260.0
2020-07-06 12:05:00,165.06,165.12,164.88,164.96,9291.0,134.6364,134.6853,134.4895,134.5548,9291.0
2020-07-06 12:10:00,164.92,165.12,164.86,165.02,11041.0,134.5222,134.6853,134.4732,134.6037,11041.0
2020-07-06 12:15:00,165.02,165.35,164.91,164.92,8054.0,134.6037,134.8729,134.514,134.5222,8054.0
2020-07-06 12:20:00,164.92,165.07,164.85,165.03,11502.0,134.5222,134.6445,134.4651,134.6119,11502.0
2020-07-06 12:25:00,164.99,165.17,164.85,165.16,9919.0,134.5793,134.7261,134.4651,134.7179,9919.0
2020-07-06 12:30:00,165.17,165.62,165.17,165.59,6839.0,134.7261,135.0931,134.7261,135.0687,6839.0
2020-07-06 12:35:00,165.59,165.89,165.59,165.84,12148.0,135.0687,135.3134,135.0687,135.2726,12148.0
2020-07-06 12:40:00,165.84,166.04,165.69,165.94,25861.0,135.2726,135.4357,135.1502,135.3542,25861.0
2020-07-06 12:45:00,165.93,165.97,165.74,165.77,8661.0,135.346,135.3786,135.191,135.2155,8661.0
2020-07-06 12:50:00,165.77,165.84,165.54,165.8,51442.0,135.2155,135.2726,135.0279,135.24,51442.0
2020-07-06 12:55:00,165.81,166.54,165.76,166.54,23849.0,135.2481,135.8436,135.2073,135.8436,23849.0
2020-07-06 13:00:00,166.55,166.9,166.5,166.74,13988.0,135.8517,136.1372,135.8109,136.0067,13988.0
2020-07-06 13:05:00,166.73,166.92,166.66,166.84,3740.0,135.9985,136.1535,135.9414,136.0883,3740.0
2020-07-06 13:10:00,166.84,167.06,166.84,167.03,14433.0,136.0883,136.2677,136.0883,136.2432,14433.0
2020-07-06 13:15:00,166.99,167.02,166.54,166.72,8658.0,136.2106,136.2351,135.8436,135.9904,8658.0
2020-07-06 13:20:00,166.73,166.84,166.57,166.65,7898.0,135.9985,136.0883,135.868,135.9333,7898.0
2020-07-06 13:25:00,166.64,166.79,166.53,166.74,8685.0,135.9251,136.0475,135.8354,136.0067,8685.0
2020-07-06 13:30:00,166.77,166.93,166.75,166.88,3843.0,136.0312,136.1617,136.0149,136.1209,3843.0
2020-07-06 13:35:00,166.85,166.88,166.74,166.76,6299.0,136.0964,136.1209,136.0067,136.023,6299.0
2020-07-06 13:40:00,166.72,166.97,166.66,166.93,5076.0,135.9904,136.1943,135.9414,136.1617,5076.0
2020-07-06 13:45:00,166.91,166.99,166.83,166.85,6106.0,136.1454,136.2106,136.0801,136.0964,6106.0
2020-07-06 13:50:00,166.77,166.77,166.56,166.65,5300.0,136.0312,136.0312,135.8599,135.9333,5300.0
2020-07-06 13:55:00,166.71,166.75,166.43,166.65,7044.0,135.9822,136.0149,135.7538,135.9333,7044.0
2020-07-06 14:00:00,166.64,166.64,166.33,166.45,15726.0,135.9251,135.9251,135.6723,135.7702,15726.0
2020-07-06 14:05:00,166.37,166.43,165.68,165.74,51279.0,135.7049,135.7538,135.1421,135.191,51279.0
2020-07-06 14:10:00,165.75,165.98,165.61,165.93,18226.0,135.1992,135.3868,135.085,135.346,18226.0
2020-07-06 14:15:00,165.93,165.93,165.49,165.62,19799.0,135.346,135.346,134.9871,135.0931,19799.0
2020-07-06 14:20:00,165.63,165.88,165.57,165.78,13460.0,135.1013,135.3052,135.0524,135.2236,13460.0
2020-07-06 14:25:00,165.8,165.8,165.65,165.75,8718.0,135.24,135.24,135.1176,135.1992,8718.0
2020-07-06 14:30:00,165.74,165.97,165.57,165.97,6921.0,135.191,135.3786,135.0524,135.3786,6921.0
2020-07-06 14:35:00,166.01,166.55,166.01,166.17,22710.0,135.4113,135.8517,135.4113,135.5418,22710.0
2020-07-06 14:40:00,166.18,166.28,165.86,165.87,10833.0,135.5499,135.6315,135.2889,135.2971,10833.0
2020-07-06 14:45:00,165.9,165.96,165.78,165.78,7718.0,135.3215,135.3705,135.2236,135.2236,7718.0
2020-07-06 14:50:00,165.78,165.8,165.6,165.62,7227.0,135.2236,135.24,135.0768,135.0931,7227.0
2020-07-06 14:55:00,165.56,165.67,165.55,165.6,10469.0,135.0442,135.1339,135.036,135.0768,10469.0
2020-07-06 15:00:00,165.55,165.71,165.5,165.55,10633.0,135.036,135.1666,134.9953,135.036,10633.0
2020-07-06 15:05:00,165.6,165.76,165.46,165.67,15264.0,135.0768,135.2073,134.9626,135.1339,15264.0
2020-07-06 15:10:00,165.64,165.79,165.56,165.72,12533.0,135.1095,135.2318,135.0442,135.1747,12533.0
2020-07-06 15:15:00,165.7,165.7,165.43,165.56,23708.0,135.1584,135.1584,134.9382,135.0442,23708.0
2020-07-06 15:20:00,165.53,165.67,165.48,165.52,14874.0,135.0197,135.1339,134.9789,135.0116,14874.0
2020-07-06 15:25:00,165.5,165.77,165.48,165.77,13210.0,134.9953,135.2155,134.9789,135.2155,13210.0
2020-07-06 15:30:00,165.76,165.92,165.7,165.88,16472.0,135.2073,135.3378,135.1584,135.3052,16472.0
2020-07-06 15:35:00,165.87,165.99,165.77,165.86,16123.0,135.2971,135.3949,135.2155,135.2889,16123.0
2020-07-06 15:40:00,165.89,166.01,165.85,165.98,18343.0,135.3134,135.4113,135.2807,135.3868,18343.0
2020-07-06 15:45:00,166.02,166.03,165.82,166.03,22164.0,135.4194,135.4276,135.2563,135.4276,22164.0
2020-07-06 15:50:00,166.04,166.15,165.79,165.84,59351.0,135.4357,135.5255,135.2318,135.2726,59351.0
2020-07-06 15:55:00,165.84,165.87,165.31,165.8,144495.0,135.2726,135.2971,134.8403,135.24,144495.0
2020-07-07 09:30:00,164.09,165.46,163.89,165.31,62859.0,133.8451,134.9626,133.682,134.8403,62859.0
2020-07-07 09:35:00,165.46,165.87,164.15,164.52,65592.0,134.9626,135.2971,133.8941,134.1959,65592.0
2020-07-07 09:40:00,164.78,165.15,164.76,165.09,9958.0,134.408,134.7098,134.3917,134.6608,9958.0
2020-07-07 09:45:00,165.09,165.2,164.4,165.15,6275.0,134.6608,134.7506,134.098,134.7098,6275.0
2020-07-07 09:50:00,165.25,165.64,165.21,165.64,7551.0,134.7913,135.1095,134.7587,135.1095,7551.0
2020-07-07 09:55:00,165.64,165.81,165.44,165.75,6055.0,135.1095,135.2481,134.9463,135.1992,6055.0
2020-07-07 10:00:00,165.7,166.75,165.69,166.59,21705.0,135.1584,136.0149,135.1502,135.8844,21705.0
2020-07-07 10:05:00,166.58,166.68,166.3,166.37,6488.0,135.8762,135.9578,135.6478,135.7049,6488.0
2020-07-07 10:10:00,166.31,166.53,165.9,165.92,9361.0,135.656,135.8354,135.3215,135.3378,9361.0
2020-07-07 10:15:00,165.98,166.07,165.63,165.7,22272.0,135.3868,135.4602,135.1013,135.1584,22272.0
2020-07-07 10:20:00,165.65,165.65,165.28,165.38,15670.0,135.1176,135.1176,134.8158,134.8974,15670.0
2020-07-07 10:25:00,165.46,165.75,165.45,165.6,8563.0,134.9626,135.1992,134.9545,135.0768,8563.0
2020-07-07 10:30:00,165.59,165.59,164.89,164.97,14065.0,135.0687,135.0687,134.4977,134.5629,14065.0
2020-07-07 10:35:00,165.08,165.44,164.87,164.87,11755.0,134.6527,134.9463,134.4814,134.4814,11755.0
2020-07-07 10:40:00,164.7,164.8,164.32,164.35,26376.0,134.3427,134.4243,134.0328,134.0572,26376.0
2020-07-07 10:45:00,164.33,164.33,164.06,164.16,25058.0,134.0409,134.0409,133.8207,133.9022,25058.0
2020-07-07 10:50:00,164.11,164.52,164.11,164.47,15449.0,133.8615,134.1959,133.8615,134.1551,15449.0
2020-07-07 10:55:00,164.46,164.55,164.17,164.25,39149.0,134.1469,134.2204,133.9104,133.9757,39149.0
2020-07-07 11:00:00,164.25,165.05,164.05,165.02,41004.0,133.9757,134.6282,133.8125,134.6037,41004.0
2020-07-07 11:05:00,165.02,165.4,164.74,165.38,18237.0,134.6037,134.9137,134.3753,134.8974,18237.0
2020-07-07 11:10:00,165.41,165.64,165.41,165.56,8239.0,134.9218,135.1095,134.9218,135.0442,8239.0
2020-07-07 11:15:00,165.5,165.56,165.28,165.45,6927.0,134.9953,135.0442,134.8158,134.9545,6927.0
2020-07-07 11:20:00,165.46,165.89,165.43,165.84,8787.0,134.9626,135.3134,134.9382,135.2726,8787.0
2020-07-07 11:25:00,165.86,166.0,165.71,165.84,5526.0,135.2889,135.4031,135.1666,135.2726,5526.0
2020-07-07 11:30:00,165.93,165.93,165.6,165.66,5360.0,135.346,135.346,135.0768,135.1258,5360.0
2020-07-07 11:35:00,165.63,165.79,165.63,165.71,3311.0,135.1013,135.2318,135.1013,135.1666,3311.0
2020-07-07 11:40:00,165.67,165.88,165.62,165.88,5400.0,135.1339,135.3052,135.0931,135.3052,5400.0
2020-07-07 11:45:00,165.97,165.99,165.78,165.97,4306.0,135.3786,135.3949,135.2236,135.3786,4306.0
2020-07-07 11:50:00,165.92,166.25,165.9,166.13,5426.0,135.3378,135.607,135.3215,135.5091,5426.0
2020-07-07 11:55:00,166.1,166.15,165.88,165.88,5900.0,135.4847,135.5255,135.3052,135.3052,5900.0
2020-07-07 12:00:00,165.92,165.94,165.7,165.86,4199.0,135.3378,135.3542,135.1584,135.2889,4199.0
2020-07-07 12:05:00,165.78,165.86,165.44,165.48,5685.0,135.2236,135.2889,134.9463,134.9789,5685.0
2020-07-07 12:10:00,165.44,165.44,165.17,165.24,5472.0,134.9463,134.9463,134.7261,134.7832,5472.0
2020-07-07 12:15:00,165.28,165.31,165.16,165.3,6344.0,134.8158,134.8403,134.7179,134.8321,6344.0
2020-07-07 12:20:00,165.31,165.56,165.25,165.38,5942.0,134.8403,135.0442,134.7913,134.8974,5942.0
2020-07-07 12:25:00,165.39,165.54,165.37,165.44,4862.0,134.9055,135.0279,134.8892,134.9463,4862.0
2020-07-07 12:30:00,165.38,165.44,165.25,165.3,2928.0,134.8974,134.9463,134.7913,134.8321,2928.0
2020-07-07 12:35:00,165.33,165.33,165.08,165.08,4065.0,134.8566,134.8566,134.6527,134.6527,4065.0
2020-07-07 12:40:00,165.08,165.08,164.81,164.99,4559.0,134.6527,134.6527,134.4324,134.5793,4559.0
2020-07-07 12:45:00,164.99,165.22,164.98,165.14,2900.0,134.5793,134.7669,134.5711,134.7016,2900.0
2020-07-07 12:50:00,165.12,165.12,164.93,165.05,8462.0,134.6853,134.6853,134.5303,134.6282,8462.0
2020-07-07 12:55:00,165.03,165.15,165.02,165.13,2229.0,134.6119,134.7098,134.6037,134.6935,2229.0
2020-07-07 13:00:00,165.13,165.22,165.02,165.03,4775.0,134.6935,134.7669,134.6037,134.6119,4775.0
2020-07-07 13:05:00,165.01,165.03,164.71,164.89,7326.0,134.5956,134.6119,134.3509,134.4977,7326.0
2020-07-07 13:10:00,164.89,165.1,164.85,164.93,3924.0,134.4977,134.669,134.4651,134.5303,3924.0
2020-07-07 13:15:00,164.94,164.94,164.76,164.76,5351.0,134.5385,134.5385,134.3917,134.3917,5351.0
2020-07-07 13:20:00,164.83,164.83,164.66,164.67,5851.0,134.4488,134.4488,134.3101,134.3182,5851.0
2020-07-07 13:25:00,164.65,164.82,164.49,164.68,5214.0,134.3019,134.4406,134.1714,134.3264,5214.0
2020-07-07 13:30:00,164.66,164.66,164.46,164.6,4235.0,134.3101,134.3101,134.1469,134.2611,4235.0
2020-07-07 13:35:00,164.64,164.69,164.6,164.64,3145.0,134.2938,134.3346,134.2611,134.2938,3145.0
2020-07-07 13:40:00,164.6,164.65,164.55,164.55,2117.0,134.2611,134.3019,134.2204,134.2204,2117.0
2020-07-07 13:45:00,164.55,164.59,164.53,164.58,1391.0,134.2204,134.253,134.204,134.2448,1391.0
2020-07-07 13:50:00,164.59,164.62,164.5,164.57,5757.0,134.253,134.2775,134.1796,134.2367,5757.0
2020-07-07 13:55:00,164.62,164.67,164.54,164.64,10316.0,134.2775,134.3182,134.2122,134.2938,10316.0
2020-07-07 14:00:00,164.65,164.94,164.61,164.94,7398.0,134.3019,134.5385,134.2693,134.5385,7398.0
2020-07-07 14:05:00,164.91,165.36,164.86,165.25,6252.0,134.514,134.8811,134.4732,134.7913,6252.0
2020-07-07 14:10:00,165.22,165.34,165.19,165.31,5960.0,134.7669,134.8647,134.7424,134.8403,5960.0
2020-07-07 14:15:00,165.35,165.46,165.32,165.4,10752.0,134.8729,134.9626,134.8484,134.9137,10752.0
2020-07-07 14:20:00,165.42,165.54,165.41,165.41,7825.0,134.93,135.0279,134.9218,134.9218,7825.0
2020-07-07 14:25:00,165.42,165.42,165.25,165.3,4119.0,134.93,134.93,134.7913,134.8321,4119.0
2020-07-07 14:30:00,165.28,165.28,165.03,165.16,7324.0,134.8158,134.8158,134.6119,134.7179,7324.0
2020-07-07 14:35:00,165.27,165.27,165.08,165.12,2528.0,134.8077,134.8077,134.6527,134.6853,2528.0
2020-07-07 14:40:00,165.12,165.4,165.12,165.37,8994.0,134.6853,134.9137,134.6853,134.8892,8994.0
2020-07-07 14:45:00,165.4,165.45,165.2,165.2,5687.0,134.9137,134.9545,134.7506,134.7506,5687.0
2020-07-07 14:50:00,165.17,165.4,165.17,165.3,6793.0,134.7261,134.9137,134.7261,134.8321,6793.0
2020-07-07 14:55:00,165.31,165.63,165.28,165.53,10412.0,134.8403,135.1013,134.8158,135.0197,10412.0
2020-07-07 15:00:00,165.52,165.55,165.17,165.21,10076.0,135.0116,135.036,134.7261,134.7587,10076.0
2020-07-07 15:05:00,165.25,165.37,165.21,165.21,13627.0,134.7913,134.8892,134.7587,134.7587,13627.0
2020-07-07 15:10:00,165.25,165.47,165.24,165.46,44122.0,134.7913,134.9708,134.7832,134.9626,44122.0
2020-07-07 15:15:00,165.43,165.66,165.41,165.66,8282.0,134.9382,135.1258,134.9218,135.1258,8282.0
2020-07-07 15:20:00,165.64,165.78,165.58,165.64,6778.0,135.1095,135.2236,135.0605,135.1095,6778.0
2020-07-07 15:25:00,165.64,165.7,165.47,165.56,5490.0,135.1095,135.1584,134.9708,135.0442,5490.0
2020-07-07 15:30:00,165.6,165.6,165.3,165.38,6361.0,135.0768,135.0768,134.8321,134.8974,6361.0
2020-07-07 15:35:00,165.37,165.39,165.2,165.3,12610.0,134.8892,134.9055,134.7506,134.8321,12610.0
2020-07-07 15:40:00,165.34,165.38,165.24,165.34,11295.0,134.8647,134.8974,134.7832,134.8647,11295.0
2020-07-07 15:45:00,165.34,165.45,165.24,165.28,12536.0,134.8647,134.9545,134.7832,134.8158,12536.0
2020-07-07 15:50:00,165.33,165.48,165.21,165.45,49054.0,134.8566,134.9789,134.7587,134.9545,49054.0
2020-07-07 15:55:00,165.45,165.75,164.98,165.61,132537.0,134.9545,135.1992,134.5711,135.085,132537.0
2020-07-08 09:30:00,164.79,167.79,164.79,166.73,59949.0,134.4161,136.8632,134.4161,135.9985,59949.0
2020-07-08 09:35:00,166.94,167.75,166.57,167.75,13754.0,136.1698,136.8305,135.868,136.8305,13754.0
2020-07-08 09:40:00,167.61,167.93,166.96,167.08,18686.0,136.7163,136.9774,136.1862,136.284,18686.0
2020-07-08 09:45:00,167.21,168.49,166.93,168.49,22515.0,136.3901,137.4341,136.1617,137.4341,22515.0
2020-07-08 09:50:00,168.38,169.03,168.27,168.38,22523.0,137.3444,137.8746,137.2547,137.3444,22523.0
2020-07-08 09:55:00,168.25,169.17,168.15,169.06,16899.0,137.2384,137.9888,137.1568,137.8991,16899.0
2020-07-08 10:00:00,169.01,169.02,168.31,168.31,28530.0,137.8583,137.8665,137.2873,137.2873,28530.0
2020-07-08 10:05:00,168.26,168.69,168.19,168.38,31268.0,137.2465,137.5973,137.1894,137.3444,31268.0
2020-07-08 10:10:00,168.33,168.42,167.78,167.81,13139.0,137.3036,137.377,136.855,136.8795,13139.0
2020-07-08 10:15:00,167.8,168.29,167.76,167.81,10133.0,136.8713,137.271,136.8387,136.8795,10133.0
2020-07-08 10:20:00,167.84,167.84,167.54,167.55,15960.0,136.904,136.904,136.6592,136.6674,15960.0
2020-07-08 10:25:00,167.58,167.78,167.58,167.61,10355.0,136.6919,136.855,136.6919,136.7163,10355.0
2020-07-08 10:30:00,167.75,167.91,167.52,167.52,8633.0,136.8305,136.961,136.6429,136.6429,8633.0
2020-07-08 10:35:00,167.56,167.68,167.2,167.28,12961.0,136.6756,136.7734,136.3819,136.4472,12961.0
2020-07-08 10:40:00,167.4,167.53,167.16,167.27,10178.0,136.5451,136.6511,136.3493,136.439,10178.0
2020-07-08 10:45:00,167.35,167.45,167.07,167.36,8860.0,136.5043,136.5858,136.2759,136.5124,8860.0
2020-07-08 10:50:00,167.39,167.39,167.01,167.01,7263.0,136.5369,136.5369,136.2269,136.2269,7263.0
2020-07-08 10:55:00,166.97,167.43,166.88,167.43,8040.0,136.1943,136.5695,136.1209,136.5695,8040.0
2020-07-08 11:00:00,167.38,167.44,167.21,167.25,5900.0,136.5287,136.5777,136.3901,136.4227,5900.0
2020-07-08 11:05:00,167.22,167.37,167.08,167.08,4975.0,136.3982,136.5206,136.284,136.284,4975.0
2020-07-08 11:10:00,167.12,167.53,167.12,167.47,7344.0,136.3167,136.6511,136.3167,136.6021,7344.0
2020-07-08 11:15:00,167.42,167.44,166.95,167.09,12091.0,136.5614,136.5777,136.178,136.2922,12091.0
2020-07-08 11:20:00,167.09,167.14,166.69,166.91,5938.0,136.2922,136.333,135.9659,136.1454,5938.0
2020-07-08 11:25:00,166.87,167.06,166.79,167.02,5000.0,136.1127,136.2677,136.0475,136.2351,5000.0
2020-07-08 11:30:00,167.12,167.22,166.91,167.11,8411.0,136.3167,136.3982,136.1454,136.3085,8411.0
2020-07-08 11:35:00,167.13,167.5,167.12,167.31,7037.0,136.3248,136.6266,136.3167,136.4716,7037.0
2020-07-08 11:40:00,167.38,167.83,167.38,167.81,4621.0,136.5287,136.8958,136.5287,136.8795,4621.0
2020-07-08 11:45:00,167.86,167.97,167.64,167.72,4415.0,136.9203,137.01,136.7408,136.8061,4415.0
2020-07-08 11:50:00,167.72,167.94,167.72,167.86,5808.0,136.8061,136.9855,136.8061,136.9203,5808.0
2020-07-08 11:55:00,167.86,167.92,167.64,167.69,5980.0,136.9203,136.9692,136.7408,136.7816,5980.0
2020-07-08 12:00:00,167.7,167.7,167.27,167.44,3982.0,136.7898,136.7898,136.439,136.5777,3982.0
2020-07-08 12:05:00,167.49,167.7,167.45,167.61,8664.0,136.6185,136.7898,136.5858,136.7163,8664.0
2020-07-08 12:10:00,167.63,167.72,167.48,167.49,5950.0,136.7327,136.8061,136.6103,136.6185,5950.0
2020-07-08 12:15:00,167.46,167.48,167.17,167.47,6464.0,136.594,136.6103,136.3574,136.6021,6464.0
2020-07-08 12:20:00,167.48,167.48,167.37,167.37,4096.0,136.6103,136.6103,136.5206,136.5206,4096.0
2020-07-08 12:25:00,167.41,167.41,167.13,167.26,3816.0,136.5532,136.5532,136.3248,136.4309,3816.0
2020-07-08 12:30:00,167.18,167.31,166.97,167.31,10300.0,136.3656,136.4716,136.1943,136.4716,10300.0
2020-07-08 12:35:00,167.27,167.53,167.25,167.53,6750.0,136.439,136.6511,136.4227,136.6511,6750.0
2020-07-08 12:40:00,167.5,167.51,167.26,167.36,3270.0,136.6266,136.6348,136.4309,136.5124,3270.0
2020-07-08 12:45:00,167.42,167.58,167.38,167.47,6462.0,136.5614,136.6919,136.5287,136.6021,6462.0
2020-07-08 12:50:00,167.51,167.52,167.31,167.34,2944.0,136.6348,136.6429,136.4716,136.4961,2944.0
2020-07-08 12:55:00,167.36,167.69,167.24,167.6,12566.0,136.5124,136.7816,136.4145,136.7082,12566.0
2020-07-08 13:00:00,167.62,167.71,167.53,167.53,6625.0,136.7245,136.7979,136.6511,136.6511,6625.0
2020-07-08 13:05:00,167.5,167.78,167.5,167.78,4630.0,136.6266,136.855,136.6266,136.855,4630.0
2020-07-08 13:10:00,167.74,167.75,167.53,167.57,4851.0,136.8224,136.8305,136.6511,136.6837,4851.0
2020-07-08 13:15:00,167.52,167.52,167.18,167.23,8555.0,136.6429,136.6429,136.3656,136.4064,8555.0
2020-07-08 13:20:00,167.25,167.27,167.05,167.05,8029.0,136.4227,136.439,136.2596,136.2596,8029.0
2020-07-08 13:25:00,167.05,167.11,166.87,166.94,5299.0,136.2596,136.3085,136.1127,136.1698,5299.0
2020-07-08 13:30:00,166.96,167.09,166.93,167.08,5245.0,136.1862,136.2922,136.1617,136.284,5245.0
2020-07-08 13:35:00,166.99,167.38,166.99,167.38,4524.0,136.2106,136.5287,136.2106,136.5287,4524.0
2020-07-08 13:40:00,167.37,167.42,167.27,167.33,6114.0,136.5206,136.5614,136.439,136.488,6114.0
2020-07-08 13:45:00,167.31,167.65,167.31,167.56,5948.0,136.4716,136.749,136.4716,136.6756,5948.0
2020-07-08 13:50:00,167.54,167.81,167.5,167.77,5707.0,136.6592,136.8795,136.6266,136.8469,5707.0
2020-07-08 13:55:00,167.74,167.77,167.52,167.58,6374.0,136.8224,136.8469,136.6429,136.6919,6374.0
2020-07-08 14:00:00,167.73,167.85,167.6,167.76,8995.0,136.8142,136.9121,136.7082,136.8387,8995.0
2020-07-08 14:05:00,167.72,167.76,167.58,167.68,6026.0,136.8061,136.8387,136.6919,136.7734,6026.0
2020-07-08 14:10:00,167.72,167.78,167.41,167.51,15790.0,136.8061,136.855,136.5532,136.6348,15790.0
2020-07-08 14:15:00,167.51,167.6,167.43,167.55,7225.0,136.6348,136.7082,136.5695,136.6674,7225.0
2020-07-08 14:20:00,167.55,167.63,167.48,167.52,19844.0,136.6674,136.7327,136.6103,136.6429,19844.0
2020-07-08 14:25:00,167.55,167.55,167.24,167.26,4900.0,136.6674,136.6674,136.4145,136.4309,4900.0
2020-07-08 14:30:00,167.29,167.34,167.01,167.09,8283.0,136.4553,136.4961,136.2269,136.2922,8283.0
2020-07-08 14:35:00,167.05,167.12,167.04,167.12,2911.0,136.2596,136.3167,136.2514,136.3167,2911.0
2020-07-08 14:40:00,167.12,167.12,166.84,166.93,6954.0,136.3167,136.3167,136.0883,136.1617,6954.0
2020-07-08 14:45:00,166.95,167.06,166.94,167.0,4168.0,136.178,136.2677,136.1698,136.2188,4168.0
2020-07-08 14:50:00,167.03,167.27,166.96,167.06,4877.0,136.2432,136.439,136.1862,136.2677,4877.0
2020-07-08 14:55:00,167.09,167.34,167.06,167.3,5200.0,136.2922,136.4961,136.2677,136.4635,5200.0
2020-07-08 15:00:00,167.3,167.37,167.2,167.29,4122.0,136.4635,136.5206,136.3819,136.4553,4122.0
2020-07-08 15:05:00,167.32,167.51,167.32,167.49,5100.0,136.4798,136.6348,136.4798,136.6185,5100.0
2020-07-08 15:10:00,167.56,167.81,167.52,167.79,9377.0,136.6756,136.8795,136.6429,136.8632,9377.0
2020-07-08 15:15:00,167.78,167.78,167.48,167.61,9077.0,136.855,136.855,136.6103,136.7163,9077.0
2020-07-08 15:20:00,167.59,167.75,167.51,167.74,6969.0,136.7,136.8305,136.6348,136.8224,6969.0
2020-07-08 15:25:00,167.77,167.89,167.71,167.8,11584.0,136.8469,136.9447,136.7979,136.8713,11584.0
2020-07-08 15:30:00,167.8,167.97,167.75,167.85,17177.0,136.8713,137.01,136.8305,136.9121,17177.0
2020-07-08 15:35:00,167.84,168.03,167.57,167.58,12708.0,136.904,137.0589,136.6837,136.6919,12708.0
2020-07-08 15:40:00,167.6,167.78,167.6,167.66,11604.0,136.7082,136.855,136.7082,136.7571,11604.0
2020-07-08 15:45:00,167.62,167.75,167.48,167.63,13678.0,136.7245,136.8305,136.6103,136.7327,13678.0
2020-07-08 15:50:00,167.6,167.87,167.58,167.82,33836.0,136.7082,136.9284,136.6919,136.8876,33836.0
2020-07-08 15:55:00,167.83,168.21,167.83,168.08,45461.0,136.8958,137.2058,136.8958,137.0997,45461.0
2020-07-09 09:30:00,167.11,167.96,167.04,167.45,27795.0,136.3085,137.0018,136.2514,136.5858,27795.0
2020-07-09 09:35:00,167.51,167.64,167.33,167.48,11043.0,136.6348,136.7408,136.488,136.6103,11043.0
2020-07-09 09:40:00,167.38,167.57,167.17,167.39,8495.0,136.5287,136.6837,136.3574,136.5369,8495.0
2020-07-09 09:45:00,167.34,167.37,166.47,166.68,16009.0,136.4961,136.5206,135.7865,135.9578,16009.0
2020-07-09 09:50:00,166.89,167.59,166.88,167.36,6254.0,136.1291,136.7,136.1209,136.5124,6254.0
2020-07-09 09:55:00,167.44,167.6,167.07,167.42,5709.0,136.5777,136.7082,136.2759,136.5614,5709.0
2020-07-09 10:00:00,167.51,167.8,166.18,166.36,12919.0,136.6348,136.8713,135.5499,135.6967,12919.0
2020-07-09 10:05:00,166.43,166.46,166.17,166.32,7203.0,135.7538,135.7783,135.5418,135.6641,7203.0
2020-07-09 10:10:00,166.41,166.55,166.13,166.45,5431.0,135.7375,135.8517,135.5091,135.7702,5431.0
2020-07-09 10:15:00,166.41,166.41,165.92,165.97,5975.0,135.7375,135.7375,135.3378,135.3786,5975.0
2020-07-09 10:20:00,165.93,166.28,165.89,166.22,3100.0,135.346,135.6315,135.3134,135.5825,3100.0
2020-07-09 10:25:00,166.12,166.2,165.61,165.61,4958.0,135.501,135.5662,135.085,135.085,4958.0
2020-07-09 10:30:00,165.63,165.98,165.63,165.69,6018.0,135.1013,135.3868,135.1013,135.1502,6018.0
2020-07-09 10:35:00,165.75,165.79,164.71,164.81,13140.0,135.1992,135.2318,134.3509,134.4324,13140.0
2020-07-09 10:40:00,164.8,164.89,164.36,164.46,6606.0,134.4243,134.4977,134.0654,134.1469,6606.0
2020-07-09 10:45:00,164.44,164.63,164.3,164.5,6534.0,134.1306,134.2856,134.0164,134.1796,6534.0
2020-07-09 10:50:00,164.42,164.88,164.42,164.5,9707.0,134.1143,134.4895,134.1143,134.1796,9707.0
2020-07-09 10:55:00,164.5,164.63,164.29,164.52,20641.0,134.1796,134.2856,134.0083,134.1959,20641.0
2020-07-09 11:00:00,164.51,164.66,164.4,164.49,24704.0,134.1877,134.3101,134.098,134.1714,24704.0
2020-07-09 11:05:00,164.5,164.81,164.44,164.72,10953.0,134.1796,134.4324,134.1306,134.359,10953.0
2020-07-09 11:10:00,164.76,164.93,164.62,164.92,11461.0,134.3917,134.5303,134.2775,134.5222,11461.0
2020-07-09 11:15:00,164.84,165.04,164.23,164.28,33002.0,134.4569,134.62,133.9593,134.0001,33002.0
2020-07-09 11:20:00,164.32,164.92,164.31,164.66,15450.0,134.0328,134.5222,134.0246,134.3101,15450.0
2020-07-09 11:25:00,164.63,164.68,164.28,164.44,9211.0,134.2856,134.3264,134.0001,134.1306,9211.0
2020-07-09 11:30:00,164.51,164.74,164.36,164.71,4488.0,134.1877,134.3753,134.0654,134.3509,4488.0
2020-07-09 11:35:00,164.65,165.14,164.64,164.89,8675.0,134.3019,134.7016,134.2938,134.4977,8675.0
2020-07-09 11:40:00,164.97,164.98,164.25,164.38,6290.0,134.5629,134.5711,133.9757,134.0817,6290.0
2020-07-09 11:45:00,164.51,164.75,164.5,164.68,5558.0,134.1877,134.3835,134.1796,134.3264,5558.0
2020-07-09 11:50:00,164.64,164.78,164.42,164.74,7526.0,134.2938,134.408,134.1143,134.3753,7526.0
2020-07-09 11:55:00,164.79,165.18,164.79,164.95,6750.0,134.4161,134.7342,134.4161,134.5466,6750.0
2020-07-09 12:00:00,164.95,165.29,164.87,165.28,5429.0,134.5466,134.824,134.4814,134.8158,5429.0
2020-07-09 12:05:00,165.27,165.41,165.19,165.37,4819.0,134.8077,134.9218,134.7424,134.8892,4819.0
2020-07-09 12:10:00,165.42,165.56,165.35,165.35,5700.0,134.93,135.0442,134.8729,134.8729,5700.0
2020-07-09 12:15:00,165.41,165.62,165.35,165.59,6926.0,134.9218,135.0931,134.8729,135.0687,6926.0
2020-07-09 12:20:00,165.59,165.74,165.47,165.6,4603.0,135.0687,135.191,134.9708,135.0768,4603.0
2020-07-09 12:25:00,165.53,165.61,165.42,165.52,3421.0,135.0197,135.085,134.93,135.0116,3421.0
2020-07-09 12:30:00,165.47,165.48,165.19,165.19,4622.0,134.9708,134.9789,134.7424,134.7424,4622.0
2020-07-09 12:35:00,165.24,165.47,165.18,165.43,5608.0,134.7832,134.9708,134.7342,134.9382,5608.0
2020-07-09 12:40:00,165.47,165.59,165.36,165.36,3583.0,134.9708,135.0687,134.8811,134.8811,3583.0
2020-07-09 12:45:00,165.34,165.64,165.34,165.35,5267.0,134.8647,135.1095,134.8647,134.8729,5267.0
2020-07-09 12:50:00,165.41,165.41,164.91,164.91,5218.0,134.9218,134.9218,134.514,134.514,5218.0
2020-07-09 12:55:00,164.94,165.01,164.77,164.94,3315.0,134.5385,134.5956,134.3998,134.5385,3315.0
2020-07-09 13:00:00,164.88,165.25,164.86,165.23,4931.0,134.4895,134.7913,134.4732,134.775,4931.0
2020-07-09 13:05:00,165.23,165.24,165.12,165.19,7635.0,134.775,134.7832,134.6853,134.7424,7635.0
2020-07-09 13:10:00,165.22,165.46,165.22,165.4,10236.0,134.7669,134.9626,134.7669,134.9137,10236.0
2020-07-09 13:15:00,165.47,165.47,165.35,165.38,3738.0,134.9708,134.9708,134.8729,134.8974,3738.0
2020-07-09 13:20:00,165.36,165.36,165.16,165.21,5802.0,134.8811,134.8811,134.7179,134.7587,5802.0
2020-07-09 13:25:00,165.17,165.34,165.14,165.31,2223.0,134.7261,134.8647,134.7016,134.8403,2223.0
2020-07-09 13:30:00,165.32,165.4,165.27,165.34,3509.0,134.8484,134.9137,134.8077,134.8647,3509.0
2020-07-09 13:35:00,165.35,165.42,165.32,165.38,3703.0,134.8729,134.93,134.8484,134.8974,3703.0
2020-07-09 13:40:00,165.39,165.5,165.25,165.33,17686.0,134.9055,134.9953,134.7913,134.8566,17686.0
2020-07-09 13:45:00,165.35,165.37,165.22,165.34,4191.0,134.8729,134.8892,134.7669,134.8647,4191.0
2020-07-09 13:50:00,165.33,165.35,165.07,165.09,5586.0,134.8566,134.8729,134.6445,134.6608,5586.0
2020-07-09 13:55:00,165.04,165.19,165.0,165.16,4185.0,134.62,134.7424,134.5874,134.7179,4185.0
2020-07-09 14:00:00,165.18,165.22,164.88,164.88,3368.0,134.7342,134.7669,134.4895,134.4895,3368.0
2020-07-09 14:05:00,164.9,165.17,164.88,164.93,6862.0,134.5058,134.7261,134.4895,134.5303,6862.0
2020-07-09 14:10:00,164.9,164.95,164.71,164.77,3785.0,134.5058,134.5466,134.3509,134.3998,3785.0
2020-07-09 14:15:00,164.86,165.17,164.86,165.14,5502.0,134.4732,134.7261,134.4732,134.7016,5502.0
2020-07-09 14:20:00,165.18,165.19,165.04,165.06,3554.0,134.7342,134.7424,134.62,134.6364,3554.0
2020-07-09 14:25:00,165.09,165.32,165.09,165.32,2676.0,134.6608,134.8484,134.6608,134.8484,2676.0
2020-07-09 14:30:00,165.33,165.44,165.25,165.32,3011.0,134.8566,134.9463,134.7913,134.8484,3011.0
2020-07-09 14:35:00,165.27,165.46,165.24,165.43,4104.0,134.8077,134.9626,134.7832,134.9382,4104.0
2020-07-09 14:40:00,165.43,165.43,165.31,165.33,7793.0,134.9382,134.9382,134.8403,134.8566,7793.0
2020-07-09 14:45:00,165.31,165.31,165.08,165.21,3551.0,134.8403,134.8403,134.6527,134.7587,3551.0
2020-07-09 14:50:00,165.23,165.25,165.11,165.11,2202.0,134.775,134.7913,134.6771,134.6771,2202.0
2020-07-09 14:55:00,165.15,165.32,165.09,165.19,4965.0,134.7098,134.8484,134.6608,134.7424,4965.0
2020-07-09 15:00:00,165.23,165.36,165.12,165.16,4605.0,134.775,134.8811,134.6853,134.7179,4605.0
2020-07-09 15:05:00,165.15,165.15,164.87,164.87,9986.0,134.7098,134.7098,134.4814,134.4814,9986.0
2020-07-09 15:10:00,164.83,165.05,164.76,165.03,7793.0,134.4488,134.6282,134.3917,134.6119,7793.0
2020-07-09 15:15:00,165.1,165.26,164.89,164.96,8402.0,134.669,134.7995,134.4977,134.5548,8402.0
2020-07-09 15:20:00,164.88,164.94,164.66,164.92,5098.0,134.4895,134.5385,134.3101,134.5222,5098.0
2020-07-09 15:25:00,164.94,165.02,164.76,164.77,9117.0,134.5385,134.6037,134.3917,134.3998,9117.0
2020-07-09 15:30:00,164.83,164.83,164.49,164.66,10382.0,134.4488,134.4488,134.1714,134.3101,10382.0
2020-07-09 15:35:00,164.69,164.77,164.54,164.72,10445.0,134.3346,134.3998,134.2122,134.359,10445.0
2020-07-09 15:40:00,164.74,165.07,164.59,164.99,12739.0,134.3753,134.6445,134.253,134.5793,12739.0
2020-07-09 15:45:00,164.99,165.72,164.96,165.54,15270.0,134.5793,135.1747,134.5548,135.0279,15270.0
2020-07-09 15:50:00,165.39,165.5,165.12,165.41,38511.0,134.9055,134.9953,134.6853,134.9218,38511.0
2020-07-09 15:55:00,165.42,165.58,165.15,165.55,46025.0,134.93,135.0605,134.7098,135.036,46025.0
2020-07-10 09:30:00,166.41,166.48,165.09,165.94,31624.0,135.7375,135.7946,134.6608,135.3542,31624.0
2020-07-10 09:35:00,165.69,166.1,165.08,166.02,16279.0,135.1502,135.4847,134.6527,135.4194,16279.0
2020-07-10 09:40:00,166.18,166.68,166.18,166.4,15732.0,135.5499,135.9578,135.5499,135.7294,15732.0
2020-07-10 09:45:00,166.19,166.89,165.81,165.83,14319.0,135.5581,136.1291,135.2481,135.2644,14319.0
2020-07-10 09:50:00,165.85,165.85,164.98,164.98,5985.0,135.2807,135.2807,134.5711,134.5711,5985.0
2020-07-10 09:55:00,165.08,165.15,164.77,164.78,3225.0,134.6527,134.7098,134.3998,134.408,3225.0
2020-07-10 10:00:00,164.68,164.68,164.3,164.47,11874.0,134.3264,134.3264,134.0164,134.1551,11874.0
2020-07-10 10:05:00,164.44,164.63,164.21,164.62,18506.0,134.1306,134.2856,133.943,134.2775,18506.0
2020-07-10 10:10:00,164.56,165.01,164.55,164.99,16702.0,134.2285,134.5956,134.2204,134.5793,16702.0
2020-07-10 10:15:00,164.99,165.19,164.72,164.72,16759.0,134.5793,134.7424,134.359,134.359,16759.0
2020-07-10 10:20:00,164.7,164.88,164.52,164.62,13595.0,134.3427,134.4895,134.1959,134.2775,13595.0
2020-07-10 10:25:00,164.61,165.38,164.61,165.16,10230.0,134.2693,134.8974,134.2693,134.7179,10230.0
2020-07-10 10:30:00,165.16,165.39,165.06,165.27,8651.0,134.7179,134.9055,134.6364,134.8077,8651.0
2020-07-10 10:35:00,165.31,165.42,165.17,165.34,5350.0,134.8403,134.93,134.7261,134.8647,5350.0
2020-07-10 10:40:00,165.39,165.9,165.33,165.83,14040.0,134.9055,135.3215,134.8566,135.2644,14040.0
2020-07-10 10:45:00,165.78,165.78,165.34,165.52,10461.0,135.2236,135.2236,134.8647,135.0116,10461.0
2020-07-10 10:50:00,165.53,165.57,165.03,165.08,10590.0,135.0197,135.0524,134.6119,134.6527,10590.0
2020-07-10 10:55:00,165.09,165.28,165.02,165.2,9965.0,134.6608,134.8158,134.6037,134.7506,9965.0
2020-07-10 11:00:00,165.19,165.19,164.87,165.07,10678.0,134.7424,134.7424,134.4814,134.6445,10678.0
2020-07-10 11:05:00,164.99,165.17,164.95,165.14,20574.0,134.5793,134.7261,134.5466,134.7016,20574.0
2020-07-10 11:10:00,165.16,165.31,164.55,164.56,37281.0,134.7179,134.8403,134.2204,134.2285,37281.0
2020-07-10 11:15:00,164.61,164.74,164.52,164.59,10284.0,134.2693,134.3753,134.1959,134.253,10284.0
2020-07-10 11:20:00,164.63,164.76,164.48,164.59,9711.0,134.2856,134.3917,134.1633,134.253,9711.0
2020-07-10 11:25:00,164.53,164.66,164.45,164.56,10219.0,134.204,134.3101,134.1388,134.2285,10219.0
2020-07-10 11:30:00,164.54,164.64,164.35,164.35,9906.0,134.2122,134.2938,134.0572,134.0572,9906.0
2020-07-10 11:35:00,164.39,164.82,164.32,164.77,16236.0,134.0899,134.4406,134.0328,134.3998,16236.0
2020-07-10 11:40:00,164.79,164.83,164.58,164.81,10350.0,134.4161,134.4488,134.2448,134.4324,10350.0
2020-07-10 11:45:00,164.81,164.81,164.68,164.72,9620.0,134.4324,134.4324,134.3264,134.359,9620.0
2020-07-10 11:50:00,164.76,164.82,164.46,164.61,8793.0,134.3917,134.4406,134.1469,134.2693,8793.0
2020-07-10 11:55:00,164.61,164.86,164.6,164.62,11799.0,134.2693,134.4732,134.2611,134.2775,11799.0
2020-07-10 12:00:00,164.65,164.65,164.38,164.56,15274.0,134.3019,134.3019,134.0817,134.2285,15274.0
2020-07-10 12:05:00,164.54,164.7,164.49,164.66,20286.0,134.2122,134.3427,134.1714,134.3101,20286.0
2020-07-10 12:10:00,164.62,164.97,164.61,164.97,7392.0,134.2775,134.5629,134.2693,134.5629,7392.0
2020-07-10 12:15:00,164.97,164.97,164.57,164.63,36112.0,134.5629,134.5629,134.2367,134.2856,36112.0
2020-07-10 12:20:00,164.59,164.59,164.21,164.29,15458.0,134.253,134.253,133.943,134.0083,15458.0
2020-07-10 12:25:00,164.35,164.45,164.14,164.14,6080.0,134.0572,134.1388,133.8859,133.8859,6080.0
2020-07-10 12:30:00,164.16,164.47,164.16,164.41,5832.0,133.9022,134.1551,133.9022,134.1062,5832.0
2020-07-10 12:35:00,164.35,164.38,164.28,164.31,5130.0,134.0572,134.0817,134.0001,134.0246,5130.0
2020-07-10 12:40:00,164.33,164.42,164.13,164.42,6826.0,134.0409,134.1143,133.8778,134.1143,6826.0
2020-07-10 12:45:00,164.4,164.55,164.38,164.42,32127.0,134.098,134.2204,134.0817,134.1143,32127.0
2020-07-10 12:50:00,164.41,164.56,164.3,164.43,9226.0,134.1062,134.2285,134.0164,134.1225,9226.0
2020-07-10 12:55:00,164.43,164.69,164.43,164.66,4833.0,134.1225,134.3346,134.1225,134.3101,4833.0
2020-07-10 13:00:00,164.64,164.66,164.51,164.58,5807.0,134.2938,134.3101,134.1877,134.2448,5807.0
2020-07-10 13:05:00,164.58,164.79,164.56,164.7,12196.0,134.2448,134.4161,134.2285,134.3427,12196.0
2020-07-10 13:10:00,164.7,164.7,164.4,164.41,9009.0,134.3427,134.3427,134.098,134.1062,9009.0
2020-07-10 13:15:00,164.46,164.46,164.26,164.34,10166.0,134.1469,134.1469,133.9838,134.0491,10166.0
2020-07-10 13:20:00,164.33,164.44,164.25,164.3,10163.0,134.0409,134.1306,133.9757,134.0164,10163.0
2020-07-10 13:25:00,164.29,164.46,164.22,164.46,9693.0,134.0083,134.1469,133.9512,134.1469,9693.0
2020-07-10 13:30:00,164.49,164.54,164.36,164.45,10534.0,134.1714,134.2122,134.0654,134.1388,10534.0
2020-07-10 13:35:00,164.47,164.62,164.42,164.59,6070.0,134.1551,134.2775,134.1143,134.253,6070.0
2020-07-10 13:40:00,164.59,164.74,164.49,164.52,19320.0,134.253,134.3753,134.1714,134.1959,19320.0
2020-07-10 13:45:00,164.52,164.73,164.51,164.66,27425.0,134.1959,134.3672,134.1877,134.3101,27425.0
2020-07-10 13:50:00,164.7,164.83,164.63,164.78,20839.0,134.3427,134.4488,134.2856,134.408,20839.0
2020-07-10 13:55:00,164.82,164.82,164.65,164.7,10172.0,134.4406,134.4406,134.3019,134.3427,10172.0
2020-07-10 14:00:00,164.7,164.87,164.65,164.77,13737.0,134.3427,134.4814,134.3019,134.3998,13737.0
2020-07-10 14:05:00,164.78,164.85,164.7,164.78,13554.0,134.408,134.4651,134.3427,134.408,13554.0
2020-07-10 14:10:00,164.73,164.84,164.64,164.66,18380.0,134.3672,134.4569,134.2938,134.3101,18380.0
2020-07-10 14:15:00,164.66,164.72,164.52,164.53,10832.0,134.3101,134.359,134.1959,134.204,10832.0
2020-07-10 14:20:00,164.58,164.76,164.57,164.76,34934.0,134.2448,134.3917,134.2367,134.3917,34934.0
2020-07-10 14:25:00,164.73,164.82,164.67,164.71,13896.0,134.3672,134.4406,134.3182,134.3509,13896.0
2020-07-10 14:30:00,164.74,165.01,164.67,165.01,21171.0,134.3753,134.5956,134.3182,134.5956,21171.0
2020-07-10 14:35:00,165.05,165.18,164.97,165.18,6016.0,134.6282,134.7342,134.5629,134.7342,6016.0
2020-07-10 14:40:00,165.18,165.21,164.8,164.83,31359.0,134.7342,134.7587,134.4243,134.4488,31359.0
2020-07-10 14:45:00,164.79,164.93,164.78,164.9,12040.0,134.4161,134.5303,134.408,134.5058,12040.0
2020-07-10 14:50:00,164.89,164.97,164.78,164.91,17014.0,134.4977,134.5629,134.408,134.514,17014.0
2020-07-10 14:55:00,164.9,164.9,164.52,164.6,32704.0,134.5058,134.5058,134.1959,134.2611,32704.0
2020-07-10 15:00:00,164.62,164.8,164.49,164.75,13141.0,134.2775,134.4243,134.1714,134.3835,13141.0
2020-07-10 15:05:00,164.64,164.69,164.52,164.69,16490.0,134.2938,134.3346,134.1959,134.3346,16490.0
2020-07-10 15:10:00,164.76,164.96,164.66,164.88,17134.0,134.3917,134.5548,134.3101,134.4895,17134.0
2020-07-10 15:15:00,164.85,164.95,164.84,164.88,21350.0,134.4651,134.5466,134.4569,134.4895,21350.0
2020-07-10 15:20:00,164.87,164.95,164.83,164.88,26174.0,134.4814,134.5466,134.4488,134.4895,26174.0
2020-07-10 15:25:00,164.94,164.94,164.44,164.49,36025.0,134.5385,134.5385,134.1306,134.1714,36025.0
2020-07-10 15:30:00,164.53,164.57,164.42,164.47,22941.0,134.204,134.2367,134.1143,134.1551,22941.0
2020-07-10 15:35:00,164.46,164.62,164.22,164.27,38904.0,134.1469,134.2775,133.9512,133.992,38904.0
2020-07-10 15:40:00,164.28,164.36,164.03,164.09,17441.0,134.0001,134.0654,133.7962,133.8451,17441.0
2020-07-10 15:45:00,164.12,164.41,164.12,164.39,22499.0,133.8696,134.1062,133.8696,134.0899,22499.0
2020-07-10 15:50:00,164.51,164.54,164.18,164.38,86310.0,134.1877,134.2122,133.9186,134.0817,86310.0
2020-07-10 15:55:00,164.38,164.71,164.37,164.64,60086.0,134.0817,134.3509,134.0735,134.2938,60086.0
2020-07-13 09:30:00,165.77,166.55,164.89,166.55,35165.0,135.2155,135.8517,134.4977,135.8517,35165.0
2020-07-13 09:35:00,166.5,166.7,165.8,166.18,29118.0,135.8109,135.9741,135.24,135.5499,29118.0
2020-07-13 09:40:00,166.26,166.71,166.18,166.71,10708.0,135.6152,135.9822,135.5499,135.9822,10708.0
2020-07-13 09:45:00,166.75,167.0,166.55,166.83,14971.0,136.0149,136.2188,135.8517,136.0801,14971.0
2020-07-13 09:50:00,166.78,166.84,166.52,166.52,7757.0,136.0393,136.0883,135.8273,135.8273,7757.0
2020-07-13 09:55:00,166.56,166.82,166.29,166.34,10572.0,135.8599,136.072,135.6396,135.6804,10572.0
2020-07-13 10:00:00,166.38,166.65,166.18,166.21,20231.0,135.7131,135.9333,135.5499,135.5744,20231.0
2020-07-13 10:05:00,166.16,167.02,166.15,167.0,16770.0,135.5336,136.2351,135.5255,136.2188,16770.0
2020-07-13 10:10:00,167.03,167.32,166.92,167.12,13579.0,136.2432,136.4798,136.1535,136.3167,13579.0
2020-07-13 10:15:00,167.19,167.31,167.12,167.31,8051.0,136.3738,136.4716,136.3167,136.4716,8051.0
2020-07-13 10:20:00,167.41,167.46,167.26,167.39,13375.0,136.5532,136.594,136.4309,136.5369,13375.0
2020-07-13 10:25:00,167.42,167.7,167.37,167.49,13589.0,136.5614,136.7898,136.5206,136.6185,13589.0
2020-07-13 10:30:00,167.53,167.73,167.32,167.32,21567.0,136.6511,136.8142,136.4798,136.4798,21567.0
2020-07-13 10:35:00,167.41,167.43,166.76,167.02,10785.0,136.5532,136.5695,136.023,136.2351,10785.0
2020-07-13 10:40:00,166.99,167.15,166.91,166.93,6804.0,136.2106,136.3411,136.1454,136.1617,6804.0
2020-07-13 10:45:00,166.92,166.98,166.66,166.87,7164.0,136.1535,136.2025,135.9414,136.1127,7164.0
2020-07-13 10:50:00,166.82,166.85,166.54,166.63,10055.0,136.072,136.0964,135.8436,135.917,10055.0
2020-07-13 10:55:00,166.67,166.93,166.63,166.89,8264.0,135.9496,136.1617,135.917,136.1291,8264.0
2020-07-13 11:00:00,166.9,167.2,166.87,167.07,8875.0,136.1372,136.3819,136.1127,136.2759,8875.0
2020-07-13 11:05:00,167.1,167.1,166.92,166.92,7013.0,136.3003,136.3003,136.1535,136.1535,7013.0
2020-07-13 11:10:00,166.93,166.94,166.73,166.9,4929.0,136.1617,136.1698,135.9985,136.1372,4929.0
2020-07-13 11:15:00,166.9,167.15,166.89,167.15,11317.0,136.1372,136.3411,136.1291,136.3411,11317.0
2020-07-13 11:20:00,167.16,167.83,167.07,167.79,8498.0,136.3493,136.8958,136.2759,136.8632,8498.0
2020-07-13 11:25:00,167.9,168.17,167.9,168.06,17085.0,136.9529,137.1731,136.9529,137.0834,17085.0
2020-07-13 11:30:00,168.12,168.5,168.11,168.33,11381.0,137.1323,137.4423,137.1242,137.3036,11381.0
2020-07-13 11:35:00,168.37,168.64,168.31,168.58,10263.0,137.3363,137.5565,137.2873,137.5076,10263.0
2020-07-13 11:40:00,168.55,168.74,168.41,168.62,9614.0,137.4831,137.6381,137.3689,137.5402,9614.0
2020-07-13 11:45:00,168.67,168.76,168.43,168.5,9065.0,137.581,137.6544,137.3852,137.4423,9065.0
2020-07-13 11:50:00,168.51,168.66,168.31,168.38,8536.0,137.4505,137.5728,137.2873,137.3444,8536.0
2020-07-13 11:55:00,168.42,168.51,168.29,168.45,3160.0,137.377,137.4505,137.271,137.4015,3160.0
2020-07-13 12:00:00,168.48,168.57,168.34,168.46,4007.0,137.426,137.4994,137.3118,137.4097,4007.0
2020-07-13 12:05:00,168.5,168.72,168.43,168.66,15698.0,137.4423,137.6218,137.3852,137.5728,15698.0
2020-07-13 12:10:00,168.6,168.69,168.45,168.45,7775.0,137.5239,137.5973,137.4015,137.4015,7775.0
2020-07-13 12:15:00,168.45,168.54,168.32,168.44,14232.0,137.4015,137.4749,137.2955,137.3934,14232.0
2020-07-13 12:20:00,168.46,168.81,168.32,168.67,18009.0,137.4097,137.6952,137.2955,137.581,18009.0
2020-07-13 12:25:00,168.65,168.82,168.63,168.73,3984.0,137.5647,137.7033,137.5483,137.6299,3984.0
2020-07-13 12:30:00,168.7,168.73,168.48,168.48,4231.0,137.6054,137.6299,137.426,137.426,4231.0
2020-07-13 12:35:00,168.41,168.43,168.17,168.29,6069.0,137.3689,137.3852,137.1731,137.271,6069.0
2020-07-13 12:40:00,168.37,168.37,168.09,168.09,3125.0,137.3363,137.3363,137.1079,137.1079,3125.0
2020-07-13 12:45:00,168.09,168.24,168.08,168.18,4934.0,137.1079,137.2302,137.0997,137.1813,4934.0
2020-07-13 12:50:00,168.17,168.31,168.14,168.3,4278.0,137.1731,137.2873,137.1487,137.2792,4278.0
2020-07-13 12:55:00,168.29,168.43,168.21,168.43,6126.0,137.271,137.3852,137.2058,137.3852,6126.0
2020-07-13 13:00:00,168.43,168.52,168.32,168.38,6732.0,137.3852,137.4586,137.2955,137.3444,6732.0
2020-07-13 13:05:00,168.43,168.55,168.27,168.33,7170.0,137.3852,137.4831,137.2547,137.3036,7170.0
2020-07-13 13:10:00,168.41,168.5,168.37,168.38,4769.0,137.3689,137.4423,137.3363,137.3444,4769.0
2020-07-13 13:15:00,168.4,168.8,168.39,168.68,5360.0,137.3607,137.687,137.3526,137.5891,5360.0
2020-07-13 13:20:00,168.63,168.78,168.63,168.71,5462.0,137.5483,137.6707,137.5483,137.6136,5462.0
2020-07-13 13:25:00,168.69,168.69,168.42,168.47,8133.0,137.5973,137.5973,137.377,137.4178,8133.0
2020-07-13 13:30:00,168.47,168.82,168.47,168.78,11144.0,137.4178,137.7033,137.4178,137.6707,11144.0
2020-07-13 13:35:00,168.74,169.04,168.74,168.9,11290.0,137.6381,137.8828,137.6381,137.7686,11290.0
2020-07-13 13:40:00,168.8,168.85,168.65,168.65,5707.0,137.687,137.7278,137.5647,137.5647,5707.0
2020-07-13 13:45:00,168.71,168.77,168.44,168.46,7517.0,137.6136,137.6625,137.3934,137.4097,7517.0
2020-07-13 13:50:00,168.45,168.58,168.37,168.51,9505.0,137.4015,137.5076,137.3363,137.4505,9505.0
2020-07-13 13:55:00,168.47,168.72,168.43,168.7,5355.0,137.4178,137.6218,137.3852,137.6054,5355.0
2020-07-13 14:00:00,168.69,168.77,168.36,168.4,13855.0,137.5973,137.6625,137.3281,137.3607,13855.0
2020-07-13 14:05:00,168.31,168.44,168.2,168.2,6617.0,137.2873,137.3934,137.1976,137.1976,6617.0
2020-07-13 14:10:00,168.18,168.34,168.07,168.16,9940.0,137.1813,137.3118,137.0916,137.165,9940.0
2020-07-13 14:15:00,168.15,168.23,168.04,168.14,7650.0,137.1568,137.2221,137.0671,137.1487,7650.0
2020-07-13 14:20:00,168.09,168.19,167.8,167.87,9579.0,137.1079,137.1894,136.8713,136.9284,9579.0
2020-07-13 14:25:00,167.89,168.1,167.66,168.1,6626.0,136.9447,137.116,136.7571,137.116,6626.0
2020-07-13 14:30:00,168.11,168.15,167.9,167.99,7055.0,137.1242,137.1568,136.9529,137.0263,7055.0
2020-07-13 14:35:00,167.96,168.15,167.89,168.15,5582.0,137.0018,137.1568,136.9447,137.1568,5582.0
2020-07-13 14:40:00,168.14,168.25,168.01,168.02,5741.0,137.1487,137.2384,137.0426,137.0508,5741.0
2020-07-13 14:45:00,168.03,168.16,167.99,168.09,8000.0,137.0589,137.165,137.0263,137.1079,8000.0
2020-07-13 14:50:00,168.05,168.11,167.97,168.09,4412.0,137.0752,137.1242,137.01,137.1079,4412.0
2020-07-13 14:55:00,168.1,168.19,167.9,167.96,6036.0,137.116,137.1894,136.9529,137.0018,6036.0
2020-07-13 15:00:00,167.97,168.02,167.67,167.76,7807.0,137.01,137.0508,136.7653,136.8387,7807.0
2020-07-13 15:05:00,167.72,167.8,167.17,167.24,7984.0,136.8061,136.8713,136.3574,136.4145,7984.0
2020-07-13 15:10:00,167.26,167.35,167.1,167.1,7878.0,136.4309,136.5043,136.3003,136.3003,7878.0
2020-07-13 15:15:00,167.05,167.25,167.0,167.1,6747.0,136.2596,136.4227,136.2188,136.3003,6747.0
2020-07-13 15:20:00,167.05,167.1,166.95,167.04,14458.0,136.2596,136.3003,136.178,136.2514,14458.0
2020-07-13 15:25:00,167.01,167.06,166.64,166.64,12153.0,136.2269,136.2677,135.9251,135.9251,12153.0
2020-07-13 15:30:00,166.62,166.65,165.91,166.0,15375.0,135.9088,135.9333,135.3297,135.4031,15375.0
2020-07-13 15:35:00,166.02,166.18,165.7,165.75,17195.0,135.4194,135.5499,135.1584,135.1992,17195.0
2020-07-13 15:40:00,165.78,166.24,165.71,165.84,24854.0,135.2236,135.5989,135.1666,135.2726,24854.0
2020-07-13 15:45:00,165.9,165.9,165.18,165.23,20636.0,135.3215,135.3215,134.7342,134.775,20636.0
2020-07-13 15:50:00,165.19,165.51,165.12,165.25,33859.0,134.7424,135.0034,134.6853,134.7913,33859.0
2020-07-13 15:55:00,165.24,165.62,164.86,165.1,131113.0,134.7832,135.0931,134.4732,134.669,131113.0
2020-07-14 09:30:00,166.34,166.62,164.6,164.84,28827.0,135.6804,135.9088,134.2611,134.4569,28827.0
2020-07-14 09:35:00,165.0,165.33,164.57,165.32,13905.0,134.5874,134.8566,134.2367,134.8484,13905.0
2020-07-14 09:40:00,165.32,165.58,165.12,165.49,6563.0,134.8484,135.0605,134.6853,134.9871,6563.0
2020-07-14 09:45:00,165.6,166.0,165.5,165.56,11025.0,135.0768,135.4031,134.9953,135.0442,11025.0
2020-07-14 09:50:00,165.51,165.51,164.9,165.11,11876.0,135.0034,135.0034,134.5058,134.6771,11876.0
2020-07-14 09:55:00,165.06,166.18,164.95,165.85,10084.0,134.6364,135.5499,134.5466,135.2807,10084.0
2020-07-14 10:00:00,165.78,165.95,165.21,165.22,10977.0,135.2236,135.3623,134.7587,134.7669,10977.0
2020-07-14 10:05:00,165.07,165.07,164.72,164.79,2429.0,134.6445,134.6445,134.359,134.4161,2429.0
2020-07-14 10:10:00,164.92,165.5,164.84,165.49,8286.0,134.5222,134.9953,134.4569,134.9871,8286.0
2020-07-14 10:15:00,165.5,165.96,165.45,165.8,8146.0,134.9953,135.3705,134.9545,135.24,8146.0
2020-07-14 10:20:00,165.7,166.0,165.56,165.62,5870.0,135.1584,135.4031,135.0442,135.0931,5870.0
2020-07-14 10:25:00,165.49,165.79,165.22,165.57,4036.0,134.9871,135.2318,134.7669,135.0524,4036.0
2020-07-14 10:30:00,165.55,166.5,165.54,166.5,4278.0,135.036,135.8109,135.0279,135.8109,4278.0
2020-07-14 10:35:00,166.42,166.44,166.11,166.11,5882.0,135.7457,135.762,135.4928,135.4928,5882.0
2020-07-14 10:40:00,166.08,166.47,166.08,166.18,4766.0,135.4684,135.7865,135.4684,135.5499,4766.0
2020-07-14 10:45:00,166.2,166.23,165.63,165.75,8905.0,135.5662,135.5907,135.1013,135.1992,8905.0
2020-07-14 10:50:00,165.75,166.05,165.72,166.0,3511.0,135.1992,135.4439,135.1747,135.4031,3511.0
2020-07-14 10:55:00,166.0,166.0,165.56,165.71,8298.0,135.4031,135.4031,135.0442,135.1666,8298.0
2020-07-14 11:00:00,165.68,166.08,165.48,165.82,10425.0,135.1421,135.4684,134.9789,135.2563,10425.0
2020-07-14 11:05:00,165.6,166.17,165.52,166.04,6507.0,135.0768,135.5418,135.0116,135.4357,6507.0
2020-07-14 11:10:00,165.96,166.05,165.77,165.94,4137.0,135.3705,135.4439,135.2155,135.3542,4137.0
2020-07-14 11:15:00,165.93,166.18,165.75,166.17,8379.0,135.346,135.5499,135.1992,135.5418,8379.0
2020-07-14 11:20:00,166.11,166.29,166.02,166.2,7952.0,135.4928,135.6396,135.4194,135.5662,7952.0
2020-07-14 11:25:00,166.2,166.37,166.15,166.17,9733.0,135.5662,135.7049,135.5255,135.5418,9733.0
2020-07-14 11:30:00,166.12,166.38,165.82,166.11,13874.0,135.501,135.7131,135.2563,135.4928,13874.0
2020-07-14 11:35:00,166.07,166.07,165.86,165.93,4759.0,135.4602,135.4602,135.2889,135.346,4759.0
2020-07-14 11:40:00,165.92,166.2,165.91,165.97,4725.0,135.3378,135.5662,135.3297,135.3786,4725.0
2020-07-14 11:45:00,166.01,166.11,165.75,165.8,5200.0,135.4113,135.4928,135.1992,135.24,5200.0
2020-07-14 11:50:00,165.77,165.84,165.51,165.56,6076.0,135.2155,135.2726,135.0034,135.0442,6076.0
2020-07-14 11:55:00,165.61,165.75,165.6,165.74,10760.0,135.085,135.1992,135.0768,135.191,10760.0
2020-07-14 12:00:00,165.7,165.82,165.55,165.71,4968.0,135.1584,135.2563,135.036,135.1666,4968.0
2020-07-14 12:05:00,165.7,165.7,165.09,165.14,3503.0,135.1584,135.1584,134.6608,134.7016,3503.0
2020-07-14 12:10:00,165.17,165.26,165.12,165.13,2853.0,134.7261,134.7995,134.6853,134.6935,2853.0
2020-07-14 12:15:00,165.11,165.4,165.06,165.39,4863.0,134.6771,134.9137,134.6364,134.9055,4863.0
2020-07-14 12:20:00,165.46,165.59,165.39,165.43,2858.0,134.9626,135.0687,134.9055,134.9382,2858.0
2020-07-14 12:25:00,165.39,165.4,165.07,165.09,3583.0,134.9055,134.9137,134.6445,134.6608,3583.0
2020-07-14 12:30:00,165.14,165.15,164.99,165.0,4606.0,134.7016,134.7098,134.5793,134.5874,4606.0
2020-07-14 12:35:00,165.06,165.46,164.97,165.21,12834.0,134.6364,134.9626,134.5629,134.7587,12834.0
2020-07-14 12:40:00,165.22,165.49,165.1,165.1,19038.0,134.7669,134.9871,134.669,134.669,19038.0
2020-07-14 12:45:00,165.15,165.32,165.15,165.3,3385.0,134.7098,134.8484,134.7098,134.8321,3385.0
2020-07-14 12:50:00,165.24,165.25,164.95,164.95,4742.0,134.7832,134.7913,134.5466,134.5466,4742.0
2020-07-14 12:55:00,164.92,164.92,164.78,164.78,1537.0,134.5222,134.5222,134.408,134.408,1537.0
2020-07-14 13:00:00,164.8,164.8,164.57,164.64,2702.0,134.4243,134.4243,134.2367,134.2938,2702.0
2020-07-14 13:05:00,164.6,164.7,164.4,164.44,5204.0,134.2611,134.3427,134.098,134.1306,5204.0
2020-07-14 13:10:00,164.46,164.61,164.42,164.61,2778.0,134.1469,134.2693,134.1143,134.2693,2778.0
2020-07-14 13:15:00,164.53,164.64,164.49,164.57,3324.0,134.204,134.2938,134.1714,134.2367,3324.0
2020-07-14 13:20:00,164.55,164.74,164.55,164.62,4200.0,134.2204,134.3753,134.2204,134.2775,4200.0
2020-07-14 13:25:00,164.58,164.72,164.56,164.71,10085.0,134.2448,134.359,134.2285,134.3509,10085.0
2020-07-14 13:30:00,164.67,164.85,164.66,164.81,2598.0,134.3182,134.4651,134.3101,134.4324,2598.0
2020-07-14 13:35:00,164.81,165.06,164.71,165.01,4600.0,134.4324,134.6364,134.3509,134.5956,4600.0
2020-07-14 13:40:00,164.99,165.02,164.9,164.94,8294.0,134.5793,134.6037,134.5058,134.5385,8294.0
2020-07-14 13:45:00,164.89,165.04,164.87,165.01,4470.0,134.4977,134.62,134.4814,134.5956,4470.0
2020-07-14 13:50:00,164.96,164.97,164.81,164.88,4500.0,134.5548,134.5629,134.4324,134.4895,4500.0
2020-07-14 13:55:00,164.9,164.91,164.08,164.37,18505.0,134.5058,134.514,133.837,134.0735,18505.0
2020-07-14 14:00:00,164.4,164.9,164.14,164.84,19545.0,134.098,134.5058,133.8859,134.4569,19545.0
2020-07-14 14:05:00,164.85,165.04,164.8,164.82,10214.0,134.4651,134.62,134.4243,134.4406,10214.0
2020-07-14 14:10:00,164.89,165.15,164.81,165.15,12021.0,134.4977,134.7098,134.4324,134.7098,12021.0
2020-07-14 14:15:00,165.13,165.3,165.03,165.23,12554.0,134.6935,134.8321,134.6119,134.775,12554.0
2020-07-14 14:20:00,165.19,165.27,165.0,165.01,29366.0,134.7424,134.8077,134.5874,134.5956,29366.0
2020-07-14 14:25:00,165.05,165.07,164.74,164.74,16573.0,134.6282,134.6445,134.3753,134.3753,16573.0
2020-07-14 14:30:00,164.78,164.87,164.67,164.69,11215.0,134.408,134.4814,134.3182,134.3346,11215.0
2020-07-14 14:35:00,164.75,164.88,164.48,164.48,8710.0,134.3835,134.4895,134.1633,134.1633,8710.0
2020-07-14 14:40:00,164.49,164.54,164.33,164.51,6304.0,134.1714,134.2122,134.0409,134.1877,6304.0
2020-07-14 14:45:00,164.53,164.83,164.38,164.39,11693.0,134.204,134.4488,134.0817,134.0899,11693.0
2020-07-14 14:50:00,164.4,164.58,164.4,164.52,10925.0,134.098,134.2448,134.098,134.1959,10925.0
2020-07-14 14:55:00,164.54,164.66,164.46,164.59,12380.0,134.2122,134.3101,134.1469,134.253,12380.0
2020-07-14 15:00:00,164.61,164.61,164.06,164.12,12001.0,134.2693,134.2693,133.8207,133.8696,12001.0
2020-07-14 15:05:00,164.16,164.35,164.06,164.14,12938.0,133.9022,134.0572,133.8207,133.8859,12938.0
2020-07-14 15:10:00,164.2,164.47,164.17,164.46,62510.0,133.9349,134.1551,133.9104,134.1469,62510.0
2020-07-14 15:15:00,164.41,164.46,164.29,164.33,22183.0,134.1062,134.1469,134.0083,134.0409,22183.0
2020-07-14 15:20:00,164.33,164.51,164.33,164.47,15497.0,134.0409,134.1877,134.0409,134.1551,15497.0
2020-07-14 15:25:00,164.44,164.5,164.36,164.39,16169.0,134.1306,134.1796,134.0654,134.0899,16169.0
2020-07-14 15:30:00,164.4,164.61,164.36,164.47,37675.0,134.098,134.2693,134.0654,134.1551,37675.0
2020-07-14 15:35:00,164.44,164.49,164.3,164.48,16497.0,134.1306,134.1714,134.0164,134.1633,16497.0
2020-07-14 15:40:00,164.47,164.83,164.46,164.81,17790.0,134.1551,134.4488,134.1469,134.4324,17790.0
2020-07-14 15:45:00,164.81,165.1,164.78,165.07,34578.0,134.4324,134.669,134.408,134.6445,34578.0
2020-07-14 15:50:00,165.14,165.69,165.14,165.57,55361.0,134.7016,135.1502,134.7016,135.0524,55361.0
2020-07-14 15:55:00,165.62,165.7,165.34,165.52,112504.0,135.0931,135.1584,134.8647,135.0116,112504.0
2020-07-15 09:30:00,168.31,168.37,166.47,166.59,39226.0,137.2873,137.3363,135.7865,135.8844,39226.0
2020-07-15 09:35:00,166.48,167.09,166.29,166.42,7703.0,135.7946,136.2922,135.6396,135.7457,7703.0
2020-07-15 09:40:00,166.44,166.86,166.43,166.86,4901.0,135.762,136.1046,135.7538,136.1046,4901.0
2020-07-15 09:45:00,166.82,167.95,166.67,167.95,20221.0,136.072,136.9937,135.9496,136.9937,20221.0
2020-07-15 09:50:00,168.03,168.44,167.8,167.98,18782.0,137.0589,137.3934,136.8713,137.0181,18782.0
2020-07-15 09:55:00,167.88,168.02,167.58,168.02,10093.0,136.9366,137.0508,136.6919,137.0508,10093.0
2020-07-15 10:00:00,168.03,168.05,167.34,167.42,10263.0,137.0589,137.0752,136.4961,136.5614,10263.0
2020-07-15 10:05:00,167.39,167.56,167.17,167.33,23627.0,136.5369,136.6756,136.3574,136.488,23627.0
2020-07-15 10:10:00,167.34,167.74,167.34,167.73,4656.0,136.4961,136.8224,136.4961,136.8142,4656.0
2020-07-15 10:15:00,167.67,168.2,167.66,168.05,15175.0,136.7653,137.1976,136.7571,137.0752,15175.0
2020-07-15 10:20:00,168.06,168.21,167.9,168.01,8665.0,137.0834,137.2058,136.9529,137.0426,8665.0
2020-07-15 10:25:00,168.0,168.24,167.94,168.21,7792.0,137.0345,137.2302,136.9855,137.2058,7792.0
2020-07-15 10:30:00,168.16,168.3,168.14,168.24,11197.0,137.165,137.2792,137.1487,137.2302,11197.0
2020-07-15 10:35:00,168.27,168.77,168.26,168.71,10944.0,137.2547,137.6625,137.2465,137.6136,10944.0
2020-07-15 10:40:00,168.74,168.94,168.71,168.77,10742.0,137.6381,137.8012,137.6136,137.6625,10742.0
2020-07-15 10:45:00,168.86,168.92,168.45,168.56,6716.0,137.7359,137.7849,137.4015,137.4912,6716.0
2020-07-15 10:50:00,168.55,168.66,168.37,168.38,8021.0,137.4831,137.5728,137.3363,137.3444,8021.0
2020-07-15 10:55:00,168.43,168.62,168.31,168.36,11277.0,137.3852,137.5402,137.2873,137.3281,11277.0
2020-07-15 11:00:00,168.42,168.47,168.18,168.33,6728.0,137.377,137.4178,137.1813,137.3036,6728.0
2020-07-15 11:05:00,168.34,168.59,168.27,168.59,8975.0,137.3118,137.5157,137.2547,137.5157,8975.0
2020-07-15 11:10:00,168.6,168.64,168.42,168.56,12045.0,137.5239,137.5565,137.377,137.4912,12045.0
2020-07-15 11:15:00,168.48,168.62,168.42,168.61,12708.0,137.426,137.5402,137.377,137.532,12708.0
2020-07-15 11:20:00,168.65,168.66,168.48,168.5,8740.0,137.5647,137.5728,137.426,137.4423,8740.0
2020-07-15 11:25:00,168.59,169.06,168.56,169.01,8431.0,137.5157,137.8991,137.4912,137.8583,8431.0
2020-07-15 11:30:00,169.07,169.12,168.77,168.83,9816.0,137.9072,137.948,137.6625,137.7115,9816.0
2020-07-15 11:35:00,168.84,168.92,168.55,168.55,5828.0,137.7196,137.7849,137.4831,137.4831,5828.0
2020-07-15 11:40:00,168.5,168.61,168.34,168.47,6537.0,137.4423,137.532,137.3118,137.4178,6537.0
2020-07-15 11:45:00,168.41,168.58,168.35,168.49,9220.0,137.3689,137.5076,137.3199,137.4341,9220.0
2020-07-15 11:50:00,168.52,168.87,168.51,168.62,23832.0,137.4586,137.7441,137.4505,137.5402,23832.0
2020-07-15 11:55:00,168.62,168.77,168.25,168.72,73804.0,137.5402,137.6625,137.2384,137.6218,73804.0
2020-07-15 12:00:00,168.71,168.83,168.37,168.5,6276.0,137.6136,137.7115,137.3363,137.4423,6276.0
2020-07-15 12:05:00,168.49,168.8,168.47,168.66,8324.0,137.4341,137.687,137.4178,137.5728,8324.0
2020-07-15 12:10:00,168.64,168.83,168.36,168.83,7214.0,137.5565,137.7115,137.3281,137.7115,7214.0
2020-07-15 12:15:00,168.81,168.99,168.68,168.78,10438.0,137.6952,137.842,137.5891,137.6707,10438.0
2020-07-15 12:20:00,168.76,168.95,168.76,168.81,6689.0,137.6544,137.8094,137.6544,137.6952,6689.0
2020-07-15 12:25:00,168.88,168.95,168.72,168.91,5640.0,137.7523,137.8094,137.6218,137.7767,5640.0
2020-07-15 12:30:00,168.95,168.95,168.56,168.67,6082.0,137.8094,137.8094,137.4912,137.581,6082.0
2020-07-15 12:35:00,168.64,168.76,168.36,168.37,7900.0,137.5565,137.6544,137.3281,137.3363,7900.0
2020-07-15 12:40:00,168.37,168.46,168.26,168.38,7968.0,137.3363,137.4097,137.2465,137.3444,7968.0
2020-07-15 12:45:00,168.36,168.76,168.29,168.76,29024.0,137.3281,137.6544,137.271,137.6544,29024.0
2020-07-15 12:50:00,168.8,168.9,168.77,168.79,5733.0,137.687,137.7686,137.6625,137.6788,5733.0
2020-07-15 12:55:00,168.76,168.83,168.66,168.83,5849.0,137.6544,137.7115,137.5728,137.7115,5849.0
2020-07-15 13:00:00,168.83,168.94,168.73,168.8,10544.0,137.7115,137.8012,137.6299,137.687,10544.0
2020-07-15 13:05:00,168.8,168.99,168.78,168.91,22452.0,137.687,137.842,137.6707,137.7767,22452.0
2020-07-15 13:10:00,168.91,169.08,168.73,168.76,11625.0,137.7767,137.9154,137.6299,137.6544,11625.0
2020-07-15 13:15:00,168.75,168.78,168.58,168.59,5230.0,137.6462,137.6707,137.5076,137.5157,5230.0
2020-07-15 13:20:00,168.65,168.68,168.56,168.59,3686.0,137.5647,137.5891,137.4912,137.5157,3686.0
2020-07-15 13:25:00,168.62,168.62,168.5,168.6,4461.0,137.5402,137.5402,137.4423,137.5239,4461.0
2020-07-15 13:30:00,168.59,168.81,168.59,168.7,4094.0,137.5157,137.6952,137.5157,137.6054,4094.0
2020-07-15 13:35:00,168.67,168.91,168.66,168.84,4992.0,137.581,137.7767,137.5728,137.7196,4992.0
2020-07-15 13:40:00,168.77,168.91,168.76,168.84,8305.0,137.6625,137.7767,137.6544,137.7196,8305.0
2020-07-15 13:45:00,168.86,168.92,168.73,168.82,6187.0,137.7359,137.7849,137.6299,137.7033,6187.0
2020-07-15 13:50:00,168.81,168.95,168.79,168.87,6895.0,137.6952,137.8094,137.6788,137.7441,6895.0
2020-07-15 13:55:00,168.9,168.93,168.72,168.75,5856.0,137.7686,137.793,137.6218,137.6462,5856.0
2020-07-15 14:00:00,168.68,169.05,168.62,168.93,18674.0,137.5891,137.8909,137.5402,137.793,18674.0
2020-07-15 14:05:00,168.92,169.0,168.84,168.84,4181.0,137.7849,137.8501,137.7196,137.7196,4181.0
2020-07-15 14:10:00,168.9,169.1,168.85,168.92,5440.0,137.7686,137.9317,137.7278,137.7849,5440.0
2020-07-15 14:15:00,168.96,168.96,168.79,168.85,5372.0,137.8175,137.8175,137.6788,137.7278,5372.0
2020-07-15 14:20:00,168.89,168.94,168.66,168.72,5140.0,137.7604,137.8012,137.5728,137.6218,5140.0
2020-07-15 14:25:00,168.73,168.82,168.52,168.59,9673.0,137.6299,137.7033,137.4586,137.5157,9673.0
2020-07-15 14:30:00,168.59,168.72,168.59,168.65,6202.0,137.5157,137.6218,137.5157,137.5647,6202.0
2020-07-15 14:35:00,168.62,168.62,168.54,168.57,3200.0,137.5402,137.5402,137.4749,137.4994,3200.0
2020-07-15 14:40:00,168.57,168.68,168.5,168.5,5832.0,137.4994,137.5891,137.4423,137.4423,5832.0
2020-07-15 14:45:00,168.51,168.58,168.39,168.39,5700.0,137.4505,137.5076,137.3526,137.3526,5700.0
2020-07-15 14:50:00,168.4,168.4,168.11,168.14,7289.0,137.3607,137.3607,137.1242,137.1487,7289.0
2020-07-15 14:55:00,168.1,168.34,168.07,168.07,6323.0,137.116,137.3118,137.0916,137.0916,6323.0
2020-07-15 15:00:00,168.0,168.23,168.0,168.11,5425.0,137.0345,137.2221,137.0345,137.1242,5425.0
2020-07-15 15:05:00,168.05,168.14,167.94,168.0,6541.0,137.0752,137.1487,136.9855,137.0345,6541.0
2020-07-15 15:10:00,167.94,167.99,167.81,167.96,7908.0,136.9855,137.0263,136.8795,137.0018,7908.0
2020-07-15 15:15:00,167.87,168.15,167.74,168.15,7876.0,136.9284,137.1568,136.8224,137.1568,7876.0
2020-07-15 15:20:00,168.13,168.2,168.1,168.2,5057.0,137.1405,137.1976,137.116,137.1976,5057.0
2020-07-15 15:25:00,168.22,168.54,168.14,168.52,9564.0,137.2139,137.4749,137.1487,137.4586,9564.0
2020-07-15 15:30:00,168.48,168.66,168.39,168.66,11883.0,137.426,137.5728,137.3526,137.5728,11883.0
2020-07-15 15:35:00,168.6,168.62,168.48,168.54,11346.0,137.5239,137.5402,137.426,137.4749,11346.0
2020-07-15 15:40:00,168.54,168.55,168.27,168.52,13444.0,137.4749,137.4831,137.2547,137.4586,13444.0
2020-07-15 15:45:00,168.49,168.88,168.46,168.87,25984.0,137.4341,137.7523,137.4097,137.7441,25984.0
2020-07-15 15:50:00,168.92,169.16,168.45,168.66,67017.0,137.7849,137.9807,137.4015,137.5728,67017.0
2020-07-15 15:55:00,168.66,168.98,168.46,168.85,89182.0,137.5728,137.8338,137.4097,137.7278,89182.0
2020-07-16 09:30:00,167.77,168.47,167.48,167.66,19456.0,136.8469,137.4178,136.6103,136.7571,19456.0
2020-07-16 09:35:00,167.67,167.86,167.43,167.85,13076.0,136.7653,136.9203,136.5695,136.9121,13076.0
2020-07-16 09:40:00,167.86,168.22,167.77,168.22,4458.0,136.9203,137.2139,136.8469,137.2139,4458.0
2020-07-16 09:45:00,168.27,168.52,168.19,168.34,6192.0,137.2547,137.4586,137.1894,137.3118,6192.0
2020-07-16 09:50:00,168.4,168.6,168.26,168.36,6276.0,137.3607,137.5239,137.2465,137.3281,6276.0
2020-07-16 09:55:00,168.37,168.64,168.24,168.24,12758.0,137.3363,137.5565,137.2302,137.2302,12758.0
2020-07-16 10:00:00,168.16,168.43,167.96,168.06,26591.0,137.165,137.3852,137.0018,137.0834,26591.0
2020-07-16 10:05:00,168.02,168.04,167.69,167.84,7430.0,137.0508,137.0671,136.7816,136.904,7430.0
2020-07-16 10:10:00,167.88,168.02,167.62,167.97,5788.0,136.9366,137.0508,136.7245,137.01,5788.0
2020-07-16 10:15:00,168.0,168.08,167.74,167.88,7313.0,137.0345,137.0997,136.8224,136.9366,7313.0
2020-07-16 10:20:00,167.8,168.22,167.8,167.95,12305.0,136.8713,137.2139,136.8713,136.9937,12305.0
2020-07-16 10:25:00,168.01,168.49,167.67,168.4,17990.0,137.0426,137.4341,136.7653,137.3607,17990.0
2020-07-16 10:30:00,168.37,168.63,168.03,168.2,29987.0,137.3363,137.5483,137.0589,137.1976,29987.0
2020-07-16 10:35:00,168.28,168.28,167.92,168.07,10283.0,137.2629,137.2629,136.9692,137.0916,10283.0
2020-07-16 10:40:00,168.11,168.21,168.01,168.17,7395.0,137.1242,137.2058,137.0426,137.1731,7395.0
2020-07-16 10:45:00,168.1,168.21,167.94,167.95,2300.0,137.116,137.2058,136.9855,136.9937,2300.0
2020-07-16 10:50:00,167.95,167.99,167.7,167.84,9988.0,136.9937,137.0263,136.7898,136.904,9988.0
2020-07-16 10:55:00,167.76,167.82,167.44,167.55,14154.0,136.8387,136.8876,136.5777,136.6674,14154.0
2020-07-16 11:00:00,167.59,167.73,167.44,167.72,2700.0,136.7,136.8142,136.5777,136.8061,2700.0
2020-07-16 11:05:00,167.76,167.96,167.74,167.78,5108.0,136.8387,137.0018,136.8224,136.855,5108.0
2020-07-16 11:10:00,167.8,167.93,167.54,167.63,4781.0,136.8713,136.9774,136.6592,136.7327,4781.0
2020-07-16 11:15:00,167.65,167.8,167.62,167.8,5320.0,136.749,136.8713,136.7245,136.8713,5320.0
2020-07-16 11:20:00,167.84,168.17,167.84,168.03,8436.0,136.904,137.1731,136.904,137.0589,8436.0
2020-07-16 11:25:00,167.96,168.08,167.4,167.4,13717.0,137.0018,137.0997,136.5451,136.5451,13717.0
2020-07-16 11:30:00,167.4,167.4,166.93,167.06,7699.0,136.5451,136.5451,136.1617,136.2677,7699.0
2020-07-16 11:35:00,167.02,167.03,166.42,166.51,3805.0,136.2351,136.2432,135.7457,135.8191,3805.0
2020-07-16 11:40:00,166.51,166.83,166.45,166.55,13799.0,135.8191,136.0801,135.7702,135.8517,13799.0
2020-07-16 11:45:00,166.55,166.55,165.94,166.02,11657.0,135.8517,135.8517,135.3542,135.4194,11657.0
2020-07-16 11:50:00,166.03,166.28,165.92,166.12,11123.0,135.4276,135.6315,135.3378,135.501,11123.0
2020-07-16 11:55:00,166.06,166.07,165.83,165.87,7275.0,135.452,135.4602,135.2644,135.2971,7275.0
2020-07-16 12:00:00,165.79,165.91,165.63,165.9,5769.0,135.2318,135.3297,135.1013,135.3215,5769.0
2020-07-16 12:05:00,165.83,165.88,165.59,165.81,6811.0,135.2644,135.3052,135.0687,135.2481,6811.0
2020-07-16 12:10:00,165.79,165.96,165.62,165.92,9009.0,135.2318,135.3705,135.0931,135.3378,9009.0
2020-07-16 12:15:00,165.88,166.0,165.79,165.87,6100.0,135.3052,135.4031,135.2318,135.2971,6100.0
2020-07-16 12:20:00,165.81,166.02,165.78,166.02,5241.0,135.2481,135.4194,135.2236,135.4194,5241.0
2020-07-16 12:25:00,166.12,166.17,165.93,165.94,6765.0,135.501,135.5418,135.346,135.3542,6765.0
2020-07-16 12:30:00,165.91,166.09,165.84,165.84,4988.0,135.3297,135.4765,135.2726,135.2726,4988.0
2020-07-16 12:35:00,165.87,166.02,165.86,165.89,3114.0,135.2971,135.4194,135.2889,135.3134,3114.0
2020-07-16 12:40:00,165.97,165.99,165.69,165.83,4578.0,135.3786,135.3949,135.1502,135.2644,4578.0
2020-07-16 12:45:00,165.81,165.89,165.75,165.89,3028.0,135.2481,135.3134,135.1992,135.3134,3028.0
2020-07-16 12:50:00,165.91,166.05,165.89,165.96,13064.0,135.3297,135.4439,135.3134,135.3705,13064.0
2020-07-16 12:55:00,166.0,166.04,165.7,165.72,5545.0,135.4031,135.4357,135.1584,135.1747,5545.0
2020-07-16 13:00:00,165.74,166.04,165.73,165.95,4699.0,135.191,135.4357,135.1829,135.3623,4699.0
2020-07-16 13:05:00,165.95,166.01,165.66,165.74,10521.0,135.3623,135.4113,135.1258,135.191,10521.0
2020-07-16 13:10:00,165.78,165.93,165.73,165.78,6532.0,135.2236,135.346,135.1829,135.2236,6532.0
2020-07-16 13:15:00,165.8,165.84,165.59,165.64,7813.0,135.24,135.2726,135.0687,135.1095,7813.0
2020-07-16 13:20:00,165.58,165.82,165.58,165.8,5008.0,135.0605,135.2563,135.0605,135.24,5008.0
2020-07-16 13:25:00,165.79,165.91,165.69,165.91,5467.0,135.2318,135.3297,135.1502,135.3297,5467.0
2020-07-16 13:30:00,165.92,166.0,165.81,165.81,7006.0,135.3378,135.4031,135.2481,135.2481,7006.0
2020-07-16 13:35:00,165.82,165.85,165.65,165.72,5371.0,135.2563,135.2807,135.1176,135.1747,5371.0
2020-07-16 13:40:00,165.76,166.05,165.76,165.86,5909.0,135.2073,135.4439,135.2073,135.2889,5909.0
2020-07-16 13:45:00,165.83,165.94,165.78,165.94,5394.0,135.2644,135.3542,135.2236,135.3542,5394.0
2020-07-16 13:50:00,165.95,166.24,165.94,166.17,7703.0,135.3623,135.5989,135.3542,135.5418,7703.0
2020-07-16 13:55:00,166.2,166.22,166.03,166.14,5271.0,135.5662,135.5825,135.4276,135.5173,5271.0
2020-07-16 14:00:00,166.12,166.26,166.12,166.18,4558.0,135.501,135.6152,135.501,135.5499,4558.0
2020-07-16 14:05:00,166.21,166.51,166.2,166.39,10829.0,135.5744,135.8191,135.5662,135.7212,10829.0
2020-07-16 14:10:00,166.4,166.42,166.24,166.35,4777.0,135.7294,135.7457,135.5989,135.6886,4777.0
2020-07-16 14:15:00,166.48,166.58,166.43,166.48,3823.0,135.7946,135.8762,135.7538,135.7946,3823.0
2020-07-16 14:20:00,166.54,166.65,166.51,166.6,4777.0,135.8436,135.9333,135.8191,135.8925,4777.0
2020-07-16 14:25:00,166.6,166.73,166.59,166.73,6754.0,135.8925,135.9985,135.8844,135.9985,6754.0
2020-07-16 14:30:00,166.75,166.82,166.7,166.75,3416.0,136.0149,136.072,135.9741,136.0149,3416.0
2020-07-16 14:35:00,166.74,166.76,166.49,166.5,4102.0,136.0067,136.023,135.8028,135.8109,4102.0
2020-07-16 14:40:00,166.55,166.67,166.43,166.5,4194.0,135.8517,135.9496,135.7538,135.8109,4194.0
2020-07-16 14:45:00,166.47,166.52,166.21,166.27,15217.0,135.7865,135.8273,135.5744,135.6233,15217.0
2020-07-16 14:50:00,166.25,166.34,166.18,166.24,6287.0,135.607,135.6804,135.5499,135.5989,6287.0
2020-07-16 14:55:00,166.26,166.4,166.16,166.21,5373.0,135.6152,135.7294,135.5336,135.5744,5373.0
2020-07-16 15:00:00,166.22,166.46,166.19,166.4,6023.0,135.5825,135.7783,135.5581,135.7294,6023.0
2020-07-16 15:05:00,166.39,166.5,166.31,166.41,15638.0,135.7212,135.8109,135.656,135.7375,15638.0
2020-07-16 15:10:00,166.36,166.54,166.29,166.4,5344.0,135.6967,135.8436,135.6396,135.7294,5344.0
2020-07-16 15:15:00,166.39,166.71,166.37,166.66,6138.0,135.7212,135.9822,135.7049,135.9414,6138.0
2020-07-16 15:20:00,166.69,166.8,166.68,166.75,6277.0,135.9659,136.0556,135.9578,136.0149,6277.0
2020-07-16 15:25:00,166.73,167.05,166.63,167.05,8406.0,135.9985,136.2596,135.917,136.2596,8406.0
2020-07-16 15:30:00,167.03,167.06,166.9,167.03,6119.0,136.2432,136.2677,136.1372,136.2432,6119.0
2020-07-16 15:35:00,167.03,167.1,166.92,167.05,8311.0,136.2432,136.3003,136.1535,136.2596,8311.0
2020-07-16 15:40:00,167.02,167.1,166.9,166.92,10350.0,136.2351,136.3003,136.1372,136.1535,10350.0
2020-07-16 15:45:00,166.94,167.11,166.89,167.02,16617.0,136.1698,136.3085,136.1291,136.2351,16617.0
2020-07-16 15:50:00,167.02,167.27,166.81,167.19,37437.0,136.2351,136.439,136.0638,136.3738,37437.0
2020-07-16 15:55:00,167.2,167.6,167.08,167.15,52530.0,136.3819,136.7082,136.284,136.3411,52530.0
2020-07-17 09:30:00,167.54,168.07,167.0,168.04,85940.0,136.6592,137.0916,136.2188,137.0671,85940.0
2020-07-17 09:35:00,167.95,168.17,167.15,167.59,13786.0,136.9937,137.1731,136.3411,136.7,13786.0
2020-07-17 09:40:00,167.53,167.55,167.28,167.45,6895.0,136.6511,136.6674,136.4472,136.5858,6895.0
2020-07-17 09:45:00,167.37,167.44,167.08,167.08,9855.0,136.5206,136.5777,136.284,136.284,9855.0
2020-07-17 09:50:00,167.21,167.38,167.07,167.07,7644.0,136.3901,136.5287,136.2759,136.2759,7644.0
2020-07-17 09:55:00,167.12,167.23,166.99,167.22,7231.0,136.3167,136.4064,136.2106,136.3982,7231.0
2020-07-17 10:00:00,167.19,167.47,166.73,166.74,14584.0,136.3738,136.6021,135.9985,136.0067,14584.0
2020-07-17 10:05:00,166.78,167.11,166.73,166.92,12970.0,136.0393,136.3085,135.9985,136.1535,12970.0
2020-07-17 10:10:00,166.86,166.86,166.64,166.82,7695.0,136.1046,136.1046,135.9251,136.072,7695.0
2020-07-17 10:15:00,166.82,166.99,166.54,166.75,14507.0,136.072,136.2106,135.8436,136.0149,14507.0
2020-07-17 10:20:00,166.69,166.77,166.38,166.43,2433.0,135.9659,136.0312,135.7131,135.7538,2433.0
2020-07-17 10:25:00,166.42,166.42,166.17,166.31,5624.0,135.7457,135.7457,135.5418,135.656,5624.0
2020-07-17 10:30:00,166.42,166.48,166.31,166.31,7155.0,135.7457,135.7946,135.656,135.656,7155.0
2020-07-17 10:35:00,166.31,166.6,166.22,166.52,6353.0,135.656,135.8925,135.5825,135.8273,6353.0
2020-07-17 10:40:00,166.5,166.89,166.47,166.81,42534.0,135.8109,136.1291,135.7865,136.0638,42534.0
2020-07-17 10:45:00,166.83,167.02,166.79,166.91,16544.0,136.0801,136.2351,136.0475,136.1454,16544.0
2020-07-17 10:50:00,166.9,167.02,166.51,166.55,10541.0,136.1372,136.2351,135.8191,135.8517,10541.0
2020-07-17 10:55:00,166.58,166.64,166.28,166.5,28521.0,135.8762,135.9251,135.6315,135.8109,28521.0
2020-07-17 11:00:00,166.49,166.9,166.44,166.78,6933.0,135.8028,136.1372,135.762,136.0393,6933.0
2020-07-17 11:05:00,166.82,167.45,166.82,167.44,6493.0,136.072,136.5858,136.072,136.5777,6493.0
2020-07-17 11:10:00,167.5,167.5,167.28,167.3,14825.0,136.6266,136.6266,136.4472,136.4635,14825.0
2020-07-17 11:15:00,167.33,167.4,167.05,167.15,7934.0,136.488,136.5451,136.2596,136.3411,7934.0
2020-07-17 11:20:00,167.12,167.2,167.01,167.2,5354.0,136.3167,136.3819,136.2269,136.3819,5354.0
2020-07-17 11:25:00,167.16,167.31,167.08,167.23,8808.0,136.3493,136.4716,136.284,136.4064,8808.0
2020-07-17 11:30:00,167.21,167.26,167.0,167.0,5878.0,136.3901,136.4309,136.2188,136.2188,5878.0
2020-07-17 11:35:00,167.03,167.22,166.96,167.0,8423.0,136.2432,136.3982,136.1862,136.2188,8423.0
2020-07-17 11:40:00,167.01,167.14,166.86,166.97,8772.0,136.2269,136.333,136.1046,136.1943,8772.0
2020-07-17 11:45:00,166.95,167.03,166.48,166.57,28132.0,136.178,136.2432,135.7946,135.868,28132.0
2020-07-17 11:50:00,166.53,167.04,166.48,167.01,12029.0,135.8354,136.2514,135.7946,136.2269,12029.0
2020-07-17 11:55:00,167.04,167.33,167.02,167.23,4961.0,136.2514,136.488,136.2351,136.4064,4961.0
2020-07-17 12:00:00,167.25,167.25,166.96,167.1,19555.0,136.4227,136.4227,136.1862,136.3003,19555.0
2020-07-17 12:05:00,167.09,167.39,167.0,167.37,20115.0,136.2922,136.5369,136.2188,136.5206,20115.0
2020-07-17 12:10:00,167.36,167.36,167.08,167.13,20054.0,136.5124,136.5124,136.284,136.3248,20054.0
2020-07-17 12:15:00,167.09,167.3,167.0,167.2,5771.0,136.2922,136.4635,136.2188,136.3819,5771.0
2020-07-17 12:20:00,167.25,167.34,167.1,167.21,7490.0,136.4227,136.4961,136.3003,136.3901,7490.0
2020-07-17 12:25:00,167.24,167.34,166.93,166.93,9206.0,136.4145,136.4961,136.1617,136.1617,9206.0
2020-07-17 12:30:00,166.97,167.01,166.84,166.9,13432.0,136.1943,136.2269,136.0883,136.1372,13432.0
2020-07-17 12:35:00,166.89,166.92,166.61,166.64,11356.0,136.1291,136.1535,135.9007,135.9251,11356.0
2020-07-17 12:40:00,166.6,166.6,166.31,166.53,16638.0,135.8925,135.8925,135.656,135.8354,16638.0
2020-07-17 12:45:00,166.54,166.72,166.54,166.65,7190.0,135.8436,135.9904,135.8436,135.9333,7190.0
2020-07-17 12:50:00,166.71,166.75,166.63,166.63,5147.0,135.9822,136.0149,135.917,135.917,5147.0
2020-07-17 12:55:00,166.63,166.65,166.53,166.65,9170.0,135.917,135.9333,135.8354,135.9333,9170.0
2020-07-17 13:00:00,166.65,166.77,166.57,166.74,6185.0,135.9333,136.0312,135.868,136.0067,6185.0
2020-07-17 13:05:00,166.75,166.77,166.61,166.77,7426.0,136.0149,136.0312,135.9007,136.0312,7426.0
2020-07-17 13:10:00,166.78,166.88,166.72,166.75,12793.0,136.0393,136.1209,135.9904,136.0149,12793.0
2020-07-17 13:15:00,166.74,166.83,166.59,166.59,19136.0,136.0067,136.0801,135.8844,135.8844,19136.0
2020-07-17 13:20:00,166.62,166.94,166.59,166.94,8741.0,135.9088,136.1698,135.8844,136.1698,8741.0
2020-07-17 13:25:00,166.92,167.06,166.88,167.0,7486.0,136.1535,136.2677,136.1209,136.2188,7486.0
2020-07-17 13:30:00,166.99,166.99,166.56,166.59,9135.0,136.2106,136.2106,135.8599,135.8844,9135.0
2020-07-17 13:35:00,166.63,166.66,166.44,166.52,11432.0,135.917,135.9414,135.762,135.8273,11432.0
2020-07-17 13:40:00,166.5,166.61,166.43,166.61,10916.0,135.8109,135.9007,135.7538,135.9007,10916.0
2020-07-17 13:45:00,166.72,166.88,166.65,166.88,4211.0,135.9904,136.1209,135.9333,136.1209,4211.0
2020-07-17 13:50:00,166.88,166.99,166.8,166.8,5882.0,136.1209,136.2106,136.0556,136.0556,5882.0
2020-07-17 13:55:00,166.81,166.83,166.62,166.62,5799.0,136.0638,136.0801,135.9088,135.9088,5799.0
2020-07-17 14:00:00,166.65,166.87,166.65,166.74,8893.0,135.9333,136.1127,135.9333,136.0067,8893.0
2020-07-17 14:05:00,166.69,166.9,166.68,166.85,5351.0,135.9659,136.1372,135.9578,136.0964,5351.0
2020-07-17 14:10:00,166.83,167.03,166.82,167.03,8154.0,136.0801,136.2432,136.072,136.2432,8154.0
2020-07-17 14:15:00,167.05,167.17,167.05,167.13,5960.0,136.2596,136.3574,136.2596,136.3248,5960.0
2020-07-17 14:20:00,167.13,167.24,167.04,167.06,27135.0,136.3248,136.4145,136.2514,136.2677,27135.0
2020-07-17 14:25:00,167.09,167.09,166.99,167.08,6962.0,136.2922,136.2922,136.2106,136.284,6962.0
2020-07-17 14:30:00,167.08,167.23,167.05,167.11,10596.0,136.284,136.4064,136.2596,136.3085,10596.0
2020-07-17 14:35:00,167.13,167.13,166.91,166.97,5020.0,136.3248,136.3248,136.1454,136.1943,5020.0
2020-07-17 14:40:00,166.98,167.1,166.98,167.09,6220.0,136.2025,136.3003,136.2025,136.2922,6220.0
2020-07-17 14:45:00,167.1,167.15,166.92,166.99,7361.0,136.3003,136.3411,136.1535,136.2106,7361.0
2020-07-17 14:50:00,167.04,167.07,166.97,167.04,6376.0,136.2514,136.2759,136.1943,136.2514,6376.0
2020-07-17 14:55:00,167.02,167.05,166.95,167.0,5400.0,136.2351,136.2596,136.178,136.2188,5400.0
2020-07-17 15:00:00,167.03,167.06,166.82,166.82,9709.0,136.2432,136.2677,136.072,136.072,9709.0
2020-07-17 15:05:00,166.8,166.89,166.59,166.77,12488.0,136.0556,136.1291,135.8844,136.0312,12488.0
2020-07-17 15:10:00,166.77,166.84,166.65,166.67,8990.0,136.0312,136.0883,135.9333,135.9496,8990.0
2020-07-17 15:15:00,166.61,166.61,166.47,166.56,6476.0,135.9007,135.9007,135.7865,135.8599,6476.0
2020-07-17 15:20:00,166.59,166.74,166.58,166.66,5629.0,135.8844,136.0067,135.8762,135.9414,5629.0
2020-07-17 15:25:00,166.72,166.82,166.69,166.81,5701.0,135.9904,136.072,135.9659,136.0638,5701.0
2020-07-17 15:30:00,166.78,166.99,166.74,166.93,10687.0,136.0393,136.2106,136.0067,136.1617,10687.0
2020-07-17 15:35:00,166.92,166.94,166.71,166.81,12082.0,136.1535,136.1698,135.9822,136.0638,12082.0
2020-07-17 15:40:00,166.78,166.83,166.61,166.76,16087.0,136.0393,136.0801,135.9007,136.023,16087.0
2020-07-17 15:45:00,166.75,166.95,166.59,166.85,16705.0,136.0149,136.178,135.8844,136.0964,16705.0
2020-07-17 15:50:00,166.87,166.87,166.48,166.5,27991.0,136.1127,136.1127,135.7946,135.8109,27991.0
2020-07-17 15:55:00,166.6,166.7,166.46,166.63,53379.0,135.8925,135.9741,135.7783,135.917,53379.0
2020-07-20 09:30:00,165.06,166.61,165.06,166.06,26572.0,134.6364,135.9007,134.6364,135.452,26572.0
2020-07-20 09:35:00,165.96,166.15,165.7,166.05,12361.0,135.3705,135.5255,135.1584,135.4439,12361.0
2020-07-20 09:40:00,165.94,166.47,165.89,166.47,4208.0,135.3542,135.7865,135.3134,135.7865,4208.0
2020-07-20 09:45:00,166.51,167.13,166.46,166.78,10845.0,135.8191,136.3248,135.7783,136.0393,10845.0
2020-07-20 09:50:00,166.68,166.87,166.19,166.26,6687.0,135.9578,136.1127,135.5581,135.6152,6687.0
2020-07-20 09:55:00,166.16,166.37,165.77,166.21,7828.0,135.5336,135.7049,135.2155,135.5744,7828.0
2020-07-20 10:00:00,166.25,166.3,165.83,165.91,7289.0,135.607,135.6478,135.2644,135.3297,7289.0
2020-07-20 10:05:00,166.06,166.24,165.74,165.79,5906.0,135.452,135.5989,135.191,135.2318,5906.0
2020-07-20 10:10:00,165.77,165.77,165.38,165.49,7341.0,135.2155,135.2155,134.8974,134.9871,7341.0
2020-07-20 10:15:00,165.39,165.45,165.28,165.36,7350.0,134.9055,134.9545,134.8158,134.8811,7350.0
2020-07-20 10:20:00,165.36,165.45,165.09,165.29,6488.0,134.8811,134.9545,134.6608,134.824,6488.0
2020-07-20 10:25:00,165.31,165.51,165.29,165.36,7082.0,134.8403,135.0034,134.824,134.8811,7082.0
2020-07-20 10:30:00,165.39,165.91,165.34,165.71,7806.0,134.9055,135.3297,134.8647,135.1666,7806.0
2020-07-20 10:35:00,165.83,166.07,165.74,166.03,10337.0,135.2644,135.4602,135.191,135.4276,10337.0
2020-07-20 10:40:00,166.01,166.41,166.0,166.15,12757.0,135.4113,135.7375,135.4031,135.5255,12757.0
2020-07-20 10:45:00,166.14,166.21,166.03,166.15,9031.0,135.5173,135.5744,135.4276,135.5255,9031.0
2020-07-20 10:50:00,166.1,166.43,166.1,166.16,13199.0,135.4847,135.7538,135.4847,135.5336,13199.0
2020-07-20 10:55:00,166.19,166.69,166.19,166.64,12276.0,135.5581,135.9659,135.5581,135.9251,12276.0
2020-07-20 11:00:00,166.65,166.83,166.48,166.77,11827.0,135.9333,136.0801,135.7946,136.0312,11827.0
2020-07-20 11:05:00,166.8,166.94,166.8,166.87,7450.0,136.0556,136.1698,136.0556,136.1127,7450.0
2020-07-20 11:10:00,166.83,167.0,166.77,166.84,8998.0,136.0801,136.2188,136.0312,136.0883,8998.0
2020-07-20 11:15:00,166.83,166.93,166.76,166.83,5933.0,136.0801,136.1617,136.023,136.0801,5933.0
2020-07-20 11:20:00,166.83,166.94,166.64,166.67,5571.0,136.0801,136.1698,135.9251,135.9496,5571.0
2020-07-20 11:25:00,166.68,166.78,166.63,166.69,3443.0,135.9578,136.0393,135.917,135.9659,3443.0
2020-07-20 11:30:00,166.71,166.96,166.66,166.91,10012.0,135.9822,136.1862,135.9414,136.1454,10012.0
2020-07-20 11:35:00,166.9,166.91,166.61,166.76,6037.0,136.1372,136.1454,135.9007,136.023,6037.0
2020-07-20 11:40:00,166.85,166.86,166.66,166.7,3976.0,136.0964,136.1046,135.9414,135.9741,3976.0
2020-07-20 11:45:00,166.67,166.76,166.53,166.76,4607.0,135.9496,136.023,135.8354,136.023,4607.0
2020-07-20 11:50:00,166.77,166.83,166.68,166.68,3600.0,136.0312,136.0801,135.9578,135.9578,3600.0
2020-07-20 11:55:00,166.7,166.7,166.58,166.59,3357.0,135.9741,135.9741,135.8762,135.8844,3357.0
2020-07-20 12:00:00,166.57,166.57,166.38,166.41,6002.0,135.868,135.868,135.7131,135.7375,6002.0
2020-07-20 12:05:00,166.43,166.43,166.34,166.38,4708.0,135.7538,135.7538,135.6804,135.7131,4708.0
2020-07-20 12:10:00,166.41,166.48,166.4,166.47,2810.0,135.7375,135.7946,135.7294,135.7865,2810.0
2020-07-20 12:15:00,166.47,166.62,166.47,166.62,1456.0,135.7865,135.9088,135.7865,135.9088,1456.0
2020-07-20 12:20:00,166.59,166.73,166.52,166.7,4201.0,135.8844,135.9985,135.8273,135.9741,4201.0
2020-07-20 12:25:00,166.66,166.66,166.43,166.52,3496.0,135.9414,135.9414,135.7538,135.8273,3496.0
2020-07-20 12:30:00,166.59,166.86,166.54,166.81,3813.0,135.8844,136.1046,135.8436,136.0638,3813.0
2020-07-20 12:35:00,166.81,166.84,166.69,166.69,2973.0,136.0638,136.0883,135.9659,135.9659,2973.0
2020-07-20 12:40:00,166.71,166.74,166.46,166.54,2544.0,135.9822,136.0067,135.7783,135.8436,2544.0
2020-07-20 12:45:00,166.5,166.53,166.47,166.49,2408.0,135.8109,135.8354,135.7865,135.8028,2408.0
2020-07-20 12:50:00,166.48,166.56,166.47,166.5,3536.0,135.7946,135.8599,135.7865,135.8109,3536.0
2020-07-20 12:55:00,166.47,166.75,166.46,166.75,5285.0,135.7865,136.0149,135.7783,136.0149,5285.0
2020-07-20 13:00:00,166.79,166.86,166.78,166.83,6262.0,136.0475,136.1046,136.0393,136.0801,6262.0
2020-07-20 13:05:00,166.83,166.92,166.8,166.92,5195.0,136.0801,136.1535,136.0556,136.1535,5195.0
2020-07-20 13:10:00,166.96,167.06,166.96,167.02,5067.0,136.1862,136.2677,136.1862,136.2351,5067.0
2020-07-20 13:15:00,167.02,167.48,167.02,167.43,7642.0,136.2351,136.6103,136.2351,136.5695,7642.0
2020-07-20 13:20:00,167.47,167.5,167.28,167.28,9254.0,136.6021,136.6266,136.4472,136.4472,9254.0
2020-07-20 13:25:00,167.2,167.28,167.18,167.25,5041.0,136.3819,136.4472,136.3656,136.4227,5041.0
2020-07-20 13:30:00,167.26,167.3,167.07,167.16,4156.0,136.4309,136.4635,136.2759,136.3493,4156.0
2020-07-20 13:35:00,167.18,167.2,167.05,167.11,3501.0,136.3656,136.3819,136.2596,136.3085,3501.0
2020-07-20 13:40:00,167.16,167.49,167.16,167.41,2448.0,136.3493,136.6185,136.3493,136.5532,2448.0
2020-07-20 13:45:00,167.45,167.49,167.42,167.44,3005.0,136.5858,136.6185,136.5614,136.5777,3005.0
2020-07-20 13:50:00,167.48,167.85,167.47,167.81,6928.0,136.6103,136.9121,136.6021,136.8795,6928.0
2020-07-20 13:55:00,167.8,167.94,167.7,167.91,4512.0,136.8713,136.9855,136.7898,136.961,4512.0
2020-07-20 14:00:00,167.89,167.94,167.78,167.94,8912.0,136.9447,136.9855,136.855,136.9855,8912.0
2020-07-20 14:05:00,167.88,168.04,167.85,168.04,18911.0,136.9366,137.0671,136.9121,137.0671,18911.0
2020-07-20 14:10:00,168.07,168.12,167.94,168.12,6439.0,137.0916,137.1323,136.9855,137.1323,6439.0
2020-07-20 14:15:00,168.16,168.16,167.94,168.01,10654.0,137.165,137.165,136.9855,137.0426,10654.0
2020-07-20 14:20:00,168.01,168.17,167.95,167.98,5166.0,137.0426,137.1731,136.9937,137.0181,5166.0
2020-07-20 14:25:00,168.0,168.14,167.95,167.99,7145.0,137.0345,137.1487,136.9937,137.0263,7145.0
2020-07-20 14:30:00,168.02,168.16,167.98,168.15,7392.0,137.0508,137.165,137.0181,137.1568,7392.0
2020-07-20 14:35:00,168.13,168.16,168.0,168.05,9151.0,137.1405,137.165,137.0345,137.0752,9151.0
2020-07-20 14:40:00,168.07,168.36,168.05,168.05,14069.0,137.0916,137.3281,137.0752,137.0752,14069.0
2020-07-20 14:45:00,168.0,168.23,167.96,168.2,4355.0,137.0345,137.2221,137.0018,137.1976,4355.0
2020-07-20 14:50:00,168.16,168.16,168.01,168.12,4743.0,137.165,137.165,137.0426,137.1323,4743.0
2020-07-20 14:55:00,168.11,168.12,167.99,168.02,3441.0,137.1242,137.1323,137.0263,137.0508,3441.0
2020-07-20 15:00:00,168.04,168.18,168.02,168.11,6435.0,137.0671,137.1813,137.0508,137.1242,6435.0
2020-07-20 15:05:00,168.1,168.14,168.03,168.06,9856.0,137.116,137.1487,137.0589,137.0834,9856.0
2020-07-20 15:10:00,168.07,168.11,167.97,168.0,9512.0,137.0916,137.1242,137.01,137.0345,9512.0
2020-07-20 15:15:00,167.98,168.11,167.96,168.08,10804.0,137.0181,137.1242,137.0018,137.0997,10804.0
2020-07-20 15:20:00,168.05,168.15,168.04,168.13,5332.0,137.0752,137.1568,137.0671,137.1405,5332.0
2020-07-20 15:25:00,168.17,168.26,168.16,168.24,7824.0,137.1731,137.2465,137.165,137.2302,7824.0
2020-07-20 15:30:00,168.24,168.45,168.13,168.38,11706.0,137.2302,137.4015,137.1405,137.3444,11706.0
2020-07-20 15:35:00,168.35,168.38,168.16,168.21,6101.0,137.3199,137.3444,137.165,137.2058,6101.0
2020-07-20 15:40:00,168.21,168.25,168.1,168.23,6175.0,137.2058,137.2384,137.116,137.2221,6175.0
2020-07-20 15:45:00,168.22,168.28,168.16,168.26,8573.0,137.2139,137.2629,137.165,137.2465,8573.0
2020-07-20 15:50:00,168.27,168.31,167.97,168.07,17059.0,137.2547,137.2873,137.01,137.0916,17059.0
2020-07-20 15:55:00,168.05,168.17,167.77,167.78,33577.0,137.0752,137.1731,136.8469,136.855,33577.0
2020-07-21 09:30:00,169.08,169.32,168.16,168.72,29605.0,137.9154,138.1112,137.165,137.6218,29605.0
2020-07-21 09:35:00,168.83,169.42,168.83,169.42,18535.0,137.7115,138.1927,137.7115,138.1927,18535.0
2020-07-21 09:40:00,169.37,169.81,169.37,169.69,14502.0,138.1519,138.5108,138.1519,138.413,14502.0
2020-07-21 09:45:00,169.64,170.41,169.64,169.88,20048.0,138.3722,139.0003,138.3722,138.5679,20048.0
2020-07-21 09:50:00,169.94,170.15,169.55,169.87,13366.0,138.6169,138.7882,138.2988,138.5598,13366.0
2020-07-21 09:55:00,169.81,169.82,169.13,169.17,10266.0,138.5108,138.519,137.9562,137.9888,10266.0
2020-07-21 10:00:00,169.21,169.22,168.49,168.98,32223.0,138.0214,138.0296,137.4341,137.8338,32223.0
2020-07-21 10:05:00,169.0,169.32,168.93,169.23,26402.0,137.8501,138.1112,137.793,138.0377,26402.0
2020-07-21 10:10:00,169.18,169.23,168.76,168.78,9135.0,137.997,138.0377,137.6544,137.6707,9135.0
2020-07-21 10:15:00,168.82,169.04,168.79,169.02,8669.0,137.7033,137.8828,137.6788,137.8665,8669.0
2020-07-21 10:20:00,169.01,169.02,168.86,168.96,8026.0,137.8583,137.8665,137.7359,137.8175,8026.0
2020-07-21 10:25:00,168.97,168.97,168.51,168.59,14378.0,137.8257,137.8257,137.4505,137.5157,14378.0
2020-07-21 10:30:00,168.56,168.58,168.24,168.32,15548.0,137.4912,137.5076,137.2302,137.2955,15548.0
2020-07-21 10:35:00,168.33,169.0,168.24,168.88,12504.0,137.3036,137.8501,137.2302,137.7523,12504.0
2020-07-21 10:40:00,168.88,169.2,168.85,169.01,9326.0,137.7523,138.0133,137.7278,137.8583,9326.0
2020-07-21 10:45:00,169.02,169.39,169.02,169.37,6954.0,137.8665,138.1683,137.8665,138.1519,6954.0
2020-07-21 10:50:00,169.47,169.62,169.39,169.55,6056.0,138.2335,138.3559,138.1683,138.2988,6056.0
2020-07-21 10:55:00,169.55,169.78,169.44,169.65,6121.0,138.2988,138.4864,138.209,138.3803,6121.0
2020-07-21 11:00:00,169.69,169.88,169.69,169.84,18015.0,138.413,138.5679,138.413,138.5353,18015.0
2020-07-21 11:05:00,169.83,169.89,169.67,169.77,6904.0,138.5272,138.5761,138.3966,138.4782,6904.0
2020-07-21 11:10:00,169.78,169.9,169.4,169.83,12775.0,138.4864,138.5843,138.1764,138.5272,12775.0
2020-07-21 11:15:00,169.8,170.12,169.8,170.12,10105.0,138.5027,138.7637,138.5027,138.7637,10105.0
2020-07-21 11:20:00,170.12,170.27,169.99,170.21,14404.0,138.7637,138.8861,138.6577,138.8371,14404.0
2020-07-21 11:25:00,170.21,170.28,169.97,170.28,8265.0,138.8371,138.8942,138.6414,138.8942,8265.0
2020-07-21 11:30:00,170.2,170.38,170.1,170.28,9483.0,138.829,138.9758,138.7474,138.8942,9483.0
2020-07-21 11:35:00,170.28,170.42,170.1,170.3,15091.0,138.8942,139.0084,138.7474,138.9105,15091.0
2020-07-21 11:40:00,170.29,170.48,170.06,170.45,10924.0,138.9024,139.0574,138.7148,139.0329,10924.0
2020-07-21 11:45:00,170.44,170.54,170.24,170.54,24089.0,139.0247,139.1063,138.8616,139.1063,24089.0
2020-07-21 11:50:00,170.49,170.52,170.27,170.27,7382.0,139.0655,139.09,138.8861,138.8861,7382.0
2020-07-21 11:55:00,170.26,170.37,170.12,170.22,10834.0,138.8779,138.9676,138.7637,138.8453,10834.0
2020-07-21 12:00:00,170.18,170.34,170.07,170.12,6549.0,138.8126,138.9432,138.7229,138.7637,6549.0
2020-07-21 12:05:00,170.09,170.09,169.75,169.75,6101.0,138.7392,138.7392,138.4619,138.4619,6101.0
2020-07-21 12:10:00,169.73,169.81,169.66,169.72,6046.0,138.4456,138.5108,138.3885,138.4374,6046.0
2020-07-21 12:15:00,169.67,169.76,169.59,169.7,3707.0,138.3966,138.4701,138.3314,138.4211,3707.0
2020-07-21 12:20:00,169.73,169.73,169.41,169.41,5128.0,138.4456,138.4456,138.1846,138.1846,5128.0
2020-07-21 12:25:00,169.33,169.55,169.33,169.55,6935.0,138.1193,138.2988,138.1193,138.2988,6935.0
2020-07-21 12:30:00,169.6,169.66,169.48,169.48,6317.0,138.3396,138.3885,138.2417,138.2417,6317.0
2020-07-21 12:35:00,169.39,169.51,169.21,169.21,9027.0,138.1683,138.2661,138.0214,138.0214,9027.0
2020-07-21 12:40:00,169.34,169.34,169.06,169.31,9157.0,138.1275,138.1275,137.8991,138.103,9157.0
2020-07-21 12:45:00,169.27,169.28,169.07,169.23,4192.0,138.0704,138.0785,137.9072,138.0377,4192.0
2020-07-21 12:50:00,169.23,169.41,169.17,169.39,6219.0,138.0377,138.1846,137.9888,138.1683,6219.0
2020-07-21 12:55:00,169.44,169.75,169.44,169.56,9470.0,138.209,138.4619,138.209,138.3069,9470.0
2020-07-21 13:00:00,169.61,169.68,169.5,169.56,5012.0,138.3477,138.4048,138.258,138.3069,5012.0
2020-07-21 13:05:00,169.55,169.65,169.52,169.55,5954.0,138.2988,138.3803,138.2743,138.2988,5954.0
2020-07-21 13:10:00,169.58,169.65,169.44,169.56,10307.0,138.3232,138.3803,138.209,138.3069,10307.0
2020-07-21 13:15:00,169.46,169.59,169.41,169.56,9555.0,138.2254,138.3314,138.1846,138.3069,9555.0
2020-07-21 13:20:00,169.56,169.59,169.44,169.59,4276.0,138.3069,138.3314,138.209,138.3314,4276.0
2020-07-21 13:25:00,169.56,169.68,169.53,169.65,2606.0,138.3069,138.4048,138.2825,138.3803,2606.0
2020-07-21 13:30:00,169.63,169.67,169.55,169.58,4302.0,138.364,138.3966,138.2988,138.3232,4302.0
2020-07-21 13:35:00,169.61,169.66,169.5,169.57,7825.0,138.3477,138.3885,138.258,138.3151,7825.0
2020-07-21 13:40:00,169.6,169.6,169.52,169.53,3591.0,138.3396,138.3396,138.2743,138.2825,3591.0
2020-07-21 13:45:00,169.56,169.56,169.3,169.3,12056.0,138.3069,138.3069,138.0948,138.0948,12056.0
2020-07-21 13:50:00,169.31,169.35,169.21,169.21,7975.0,138.103,138.1356,138.0214,138.0214,7975.0
2020-07-21 13:55:00,169.2,169.28,169.11,169.12,2677.0,138.0133,138.0785,137.9399,137.948,2677.0
2020-07-21 14:00:00,169.11,169.26,169.11,169.18,3997.0,137.9399,138.0622,137.9399,137.997,3997.0
2020-07-21 14:05:00,169.16,169.2,169.1,169.1,3020.0,137.9807,138.0133,137.9317,137.9317,3020.0
2020-07-21 14:10:00,169.08,169.16,168.97,168.97,3414.0,137.9154,137.9807,137.8257,137.8257,3414.0
2020-07-21 14:15:00,168.98,168.98,168.82,168.84,3848.0,137.8338,137.8338,137.7033,137.7196,3848.0
2020-07-21 14:20:00,168.85,168.96,168.82,168.96,2809.0,137.7278,137.8175,137.7033,137.8175,2809.0
2020-07-21 14:25:00,168.94,169.06,168.93,169.06,4051.0,137.8012,137.8991,137.793,137.8991,4051.0
2020-07-21 14:30:00,169.05,169.05,168.96,169.01,5212.0,137.8909,137.8909,137.8175,137.8583,5212.0
2020-07-21 14:35:00,169.01,169.05,168.93,169.0,8692.0,137.8583,137.8909,137.793,137.8501,8692.0
2020-07-21 14:40:00,169.08,169.26,169.08,169.2,4775.0,137.9154,138.0622,137.9154,138.0133,4775.0
2020-07-21 14:45:00,169.21,169.21,169.06,169.06,5360.0,138.0214,138.0214,137.8991,137.8991,5360.0
2020-07-21 14:50:00,169.06,169.06,168.74,168.87,8252.0,137.8991,137.8991,137.6381,137.7441,8252.0
2020-07-21 14:55:00,168.86,168.86,168.69,168.69,4776.0,137.7359,137.7359,137.5973,137.5973,4776.0
2020-07-21 15:00:00,168.72,168.72,168.61,168.68,9500.0,137.6218,137.6218,137.532,137.5891,9500.0
2020-07-21 15:05:00,168.65,168.65,168.47,168.61,9578.0,137.5647,137.5647,137.4178,137.532,9578.0
2020-07-21 15:10:00,168.6,168.6,168.32,168.37,8657.0,137.5239,137.5239,137.2955,137.3363,8657.0
2020-07-21 15:15:00,168.36,168.48,168.34,168.43,7158.0,137.3281,137.426,137.3118,137.3852,7158.0
2020-07-21 15:20:00,168.43,168.53,168.34,168.37,5824.0,137.3852,137.4668,137.3118,137.3363,5824.0
2020-07-21 15:25:00,168.38,168.62,168.37,168.47,7223.0,137.3444,137.5402,137.3363,137.4178,7223.0
2020-07-21 15:30:00,168.5,168.62,168.22,168.22,7325.0,137.4423,137.5402,137.2139,137.2139,7325.0
2020-07-21 15:35:00,168.29,168.44,168.26,168.33,7302.0,137.271,137.3934,137.2465,137.3036,7302.0
2020-07-21 15:40:00,168.29,168.47,168.2,168.36,10125.0,137.271,137.4178,137.1976,137.3281,10125.0
2020-07-21 15:45:00,168.31,168.41,168.2,168.25,9191.0,137.2873,137.3689,137.1976,137.2384,9191.0
2020-07-21 15:50:00,168.22,168.22,167.85,168.06,20452.0,137.2139,137.2139,136.9121,137.0834,20452.0
2020-07-21 15:55:00,168.06,168.42,168.06,168.22,47438.0,137.0834,137.377,137.0834,137.2139,47438.0
2020-07-22 09:30:00,167.47,167.96,167.03,167.69,18895.0,136.6021,137.0018,136.2432,136.7816,18895.0
2020-07-22 09:35:00,167.72,168.16,167.48,167.48,10777.0,136.8061,137.165,136.6103,136.6103,10777.0
2020-07-22 09:40:00,167.48,167.87,167.38,167.7,8063.0,136.6103,136.9284,136.5287,136.7898,8063.0
2020-07-22 09:45:00,167.79,168.02,167.6,168.02,8123.0,136.8632,137.0508,136.7082,137.0508,8123.0
2020-07-22 09:50:00,168.0,168.0,167.81,167.81,3760.0,137.0345,137.0345,136.8795,136.8795,3760.0
2020-07-22 09:55:00,167.69,168.31,167.66,168.3,5962.0,136.7816,137.2873,136.7571,137.2792,5962.0
2020-07-22 10:00:00,168.24,168.29,167.9,168.09,9716.0,137.2302,137.271,136.9529,137.1079,9716.0
2020-07-22 10:05:00,168.2,168.27,168.03,168.25,8843.0,137.1976,137.2547,137.0589,137.2384,8843.0
2020-07-22 10:10:00,168.31,168.36,168.09,168.15,6975.0,137.2873,137.3281,137.1079,137.1568,6975.0
2020-07-22 10:15:00,168.2,168.25,168.06,168.2,5963.0,137.1976,137.2384,137.0834,137.1976,5963.0
2020-07-22 10:20:00,168.19,168.24,168.03,168.15,6406.0,137.1894,137.2302,137.0589,137.1568,6406.0
2020-07-22 10:25:00,168.17,168.31,168.17,168.28,4204.0,137.1731,137.2873,137.1731,137.2629,4204.0
2020-07-22 10:30:00,168.28,168.58,168.28,168.45,7264.0,137.2629,137.5076,137.2629,137.4015,7264.0
2020-07-22 10:35:00,168.4,168.55,168.2,168.2,6820.0,137.3607,137.4831,137.1976,137.1976,6820.0
2020-07-22 10:40:00,168.22,168.27,168.1,168.1,3600.0,137.2139,137.2547,137.116,137.116,3600.0
2020-07-22 10:45:00,168.11,168.56,168.11,168.46,9026.0,137.1242,137.4912,137.1242,137.4097,9026.0
2020-07-22 10:50:00,168.34,168.53,168.28,168.5,17870.0,137.3118,137.4668,137.2629,137.4423,17870.0
2020-07-22 10:55:00,168.5,168.62,168.39,168.62,14455.0,137.4423,137.5402,137.3526,137.5402,14455.0
2020-07-22 11:00:00,168.58,168.71,168.48,168.67,11239.0,137.5076,137.6136,137.426,137.581,11239.0
2020-07-22 11:05:00,168.75,168.75,168.56,168.59,9390.0,137.6462,137.6462,137.4912,137.5157,9390.0
2020-07-22 11:10:00,168.56,168.6,168.35,168.37,8249.0,137.4912,137.5239,137.3199,137.3363,8249.0
2020-07-22 11:15:00,168.36,168.53,168.35,168.47,9223.0,137.3281,137.4668,137.3199,137.4178,9223.0
2020-07-22 11:20:00,168.47,168.58,168.44,168.55,7493.0,137.4178,137.5076,137.3934,137.4831,7493.0
2020-07-22 11:25:00,168.56,168.65,168.47,168.55,5870.0,137.4912,137.5647,137.4178,137.4831,5870.0
2020-07-22 11:30:00,168.55,168.64,168.53,168.61,10518.0,137.4831,137.5565,137.4668,137.532,10518.0
2020-07-22 11:35:00,168.6,168.7,168.57,168.63,11037.0,137.5239,137.6054,137.4994,137.5483,11037.0
2020-07-22 11:40:00,168.69,168.69,168.59,168.6,7892.0,137.5973,137.5973,137.5157,137.5239,7892.0
2020-07-22 11:45:00,168.61,168.8,168.58,168.61,16130.0,137.532,137.687,137.5076,137.532,16130.0
2020-07-22 11:50:00,168.57,168.76,168.51,168.71,9771.0,137.4994,137.6544,137.4505,137.6136,9771.0
2020-07-22 11:55:00,168.7,168.7,168.45,168.49,17666.0,137.6054,137.6054,137.4015,137.4341,17666.0
2020-07-22 12:00:00,168.44,168.66,168.42,168.61,9558.0,137.3934,137.5728,137.377,137.532,9558.0
2020-07-22 12:05:00,168.6,168.66,168.55,168.6,8237.0,137.5239,137.5728,137.4831,137.5239,8237.0
2020-07-22 12:10:00,168.61,168.85,168.57,168.84,10837.0,137.532,137.7278,137.4994,137.7196,10837.0
2020-07-22 12:15:00,168.94,169.38,168.94,169.38,5849.0,137.8012,138.1601,137.8012,138.1601,5849.0
2020-07-22 12:20:00,169.32,169.34,169.01,169.04,10416.0,138.1112,138.1275,137.8583,137.8828,10416.0
2020-07-22 12:25:00,169.03,169.22,168.88,168.88,6888.0,137.8746,138.0296,137.7523,137.7523,6888.0
2020-07-22 12:30:00,168.88,168.98,168.77,168.78,6128.0,137.7523,137.8338,137.6625,137.6707,6128.0
2020-07-22 12:35:00,168.79,168.8,168.51,168.61,11197.0,137.6788,137.687,137.4505,137.532,11197.0
2020-07-22 12:40:00,168.64,168.78,168.6,168.73,5827.0,137.5565,137.6707,137.5239,137.6299,5827.0
2020-07-22 12:45:00,168.76,168.96,168.61,168.94,19165.0,137.6544,137.8175,137.532,137.8012,19165.0
2020-07-22 12:50:00,168.96,169.16,168.96,169.09,4700.0,137.8175,137.9807,137.8175,137.9236,4700.0
2020-07-22 12:55:00,169.16,169.29,169.13,169.15,4160.0,137.9807,138.0867,137.9562,137.9725,4160.0
2020-07-22 13:00:00,169.16,169.24,169.15,169.22,3858.0,137.9807,138.0459,137.9725,138.0296,3858.0
2020-07-22 13:05:00,169.22,169.29,169.1,169.22,11224.0,138.0296,138.0867,137.9317,138.0296,11224.0
2020-07-22 13:10:00,169.2,169.25,169.04,169.25,3200.0,138.0133,138.0541,137.8828,138.0541,3200.0
2020-07-22 13:15:00,169.19,169.32,169.14,169.28,4500.0,138.0051,138.1112,137.9643,138.0785,4500.0
2020-07-22 13:20:00,169.3,169.33,169.2,169.2,4016.0,138.0948,138.1193,138.0133,138.0133,4016.0
2020-07-22 13:25:00,169.15,169.2,169.08,169.2,1400.0,137.9725,138.0133,137.9154,138.0133,1400.0
2020-07-22 13:30:00,169.22,169.23,169.0,169.01,2500.0,138.0296,138.0377,137.8501,137.8583,2500.0
2020-07-22 13:35:00,169.07,169.07,168.93,168.93,2103.0,137.9072,137.9072,137.793,137.793,2103.0
2020-07-22 13:40:00,168.95,169.04,168.94,169.03,3000.0,137.8094,137.8828,137.8012,137.8746,3000.0
2020-07-22 13:45:00,169.0,169.03,168.75,168.8,9841.0,137.8501,137.8746,137.6462,137.687,9841.0
2020-07-22 13:50:00,168.78,168.84,168.71,168.77,2424.0,137.6707,137.7196,137.6136,137.6625,2424.0
2020-07-22 13:55:00,168.7,168.76,168.6,168.67,6024.0,137.6054,137.6544,137.5239,137.581,6024.0
2020-07-22 14:00:00,168.71,168.94,168.71,168.94,2611.0,137.6136,137.8012,137.6136,137.8012,2611.0
2020-07-22 14:05:00,168.93,168.97,168.83,168.83,1880.0,137.793,137.8257,137.7115,137.7115,1880.0
2020-07-22 14:10:00,168.82,168.89,168.78,168.89,4387.0,137.7033,137.7604,137.6707,137.7604,4387.0
2020-07-22 14:15:00,168.84,169.16,168.79,169.16,19830.0,137.7196,137.9807,137.6788,137.9807,19830.0
2020-07-22 14:20:00,169.17,169.42,169.15,169.42,7136.0,137.9888,138.1927,137.9725,138.1927,7136.0
2020-07-22 14:25:00,169.39,169.53,169.33,169.45,6823.0,138.1683,138.2825,138.1193,138.2172,6823.0
2020-07-22 14:30:00,169.46,169.46,169.18,169.3,6962.0,138.2254,138.2254,137.997,138.0948,6962.0
2020-07-22 14:35:00,169.31,169.46,169.3,169.45,9974.0,138.103,138.2254,138.0948,138.2172,9974.0
2020-07-22 14:40:00,169.39,169.49,169.39,169.48,2151.0,138.1683,138.2498,138.1683,138.2417,2151.0
2020-07-22 14:45:00,169.48,169.63,169.48,169.58,4450.0,138.2417,138.364,138.2417,138.3232,4450.0
2020-07-22 14:50:00,169.58,169.77,169.51,169.75,2425.0,138.3232,138.4782,138.2661,138.4619,2425.0
2020-07-22 14:55:00,169.73,169.9,169.69,169.9,6400.0,138.4456,138.5843,138.413,138.5843,6400.0
2020-07-22 15:00:00,169.92,169.93,169.56,169.56,8699.0,138.6006,138.6087,138.3069,138.3069,8699.0
2020-07-22 15:05:00,169.6,169.77,169.6,169.75,7530.0,138.3396,138.4782,138.3396,138.4619,7530.0
2020-07-22 15:10:00,169.73,170.09,169.73,169.98,9054.0,138.4456,138.7392,138.4456,138.6495,9054.0
2020-07-22 15:15:00,170.05,170.11,170.01,170.03,3831.0,138.7066,138.7555,138.674,138.6903,3831.0
2020-07-22 15:20:00,170.0,170.26,169.99,170.2,7500.0,138.6658,138.8779,138.6577,138.829,7500.0
2020-07-22 15:25:00,170.23,170.23,170.06,170.14,9715.0,138.8534,138.8534,138.7148,138.78,9715.0
2020-07-22 15:30:00,170.14,170.16,169.9,170.0,9823.0,138.78,138.7963,138.5843,138.6658,9823.0
2020-07-22 15:35:00,169.99,170.13,169.94,170.09,6458.0,138.6577,138.7719,138.6169,138.7392,6458.0
2020-07-22 15:40:00,170.09,170.22,169.97,170.21,7324.0,138.7392,138.8453,138.6414,138.8371,7324.0
2020-07-22 15:45:00,170.21,170.36,170.18,170.29,10434.0,138.8371,138.9595,138.8126,138.9024,10434.0
2020-07-22 15:50:00,170.28,170.44,169.9,170.15,33052.0,138.8942,139.0247,138.5843,138.7882,33052.0
2020-07-22 15:55:00,170.15,170.44,170.07,170.37,40088.0,138.7882,139.0247,138.7229,138.9676,40088.0
2020-07-23 09:30:00,170.93,171.43,170.56,171.24,32161.0,139.4244,139.8322,139.1226,139.6773,32161.0
2020-07-23 09:35:00,171.07,171.68,170.91,171.47,11267.0,139.5386,140.0362,139.4081,139.8649,11267.0
2020-07-23 09:40:00,171.45,171.57,171.06,171.35,17750.0,139.8486,139.9464,139.5304,139.767,17750.0
2020-07-23 09:45:00,171.43,171.52,171.19,171.31,39746.0,139.8322,139.9057,139.6365,139.7344,39746.0
2020-07-23 09:50:00,171.27,171.56,171.2,171.26,11103.0,139.7017,139.9383,139.6446,139.6936,11103.0
2020-07-23 09:55:00,171.15,171.15,170.77,170.77,10281.0,139.6039,139.6039,139.2939,139.2939,10281.0
2020-07-23 10:00:00,170.76,170.96,170.69,170.72,6247.0,139.2857,139.4489,139.2286,139.2531,6247.0
2020-07-23 10:05:00,170.79,171.07,170.67,170.69,7783.0,139.3102,139.5386,139.2123,139.2286,7783.0
2020-07-23 10:10:00,170.75,170.96,170.65,170.68,8114.0,139.2776,139.4489,139.196,139.2205,8114.0
2020-07-23 10:15:00,170.69,170.84,170.52,170.57,10909.0,139.2286,139.351,139.09,139.1308,10909.0
2020-07-23 10:20:00,170.59,170.59,170.31,170.36,8079.0,139.1471,139.1471,138.9187,138.9595,8079.0
2020-07-23 10:25:00,170.4,170.5,170.31,170.47,14700.0,138.9921,139.0737,138.9187,139.0492,14700.0
2020-07-23 10:30:00,170.48,171.1,170.48,170.9,10487.0,139.0574,139.5631,139.0574,139.3999,10487.0
2020-07-23 10:35:00,170.94,171.05,170.87,171.05,6714.0,139.4326,139.5223,139.3755,139.5223,6714.0
2020-07-23 10:40:00,171.15,171.32,171.0,171.11,12227.0,139.6039,139.7425,139.4815,139.5712,12227.0
2020-07-23 10:45:00,171.08,171.31,171.03,171.21,8483.0,139.5468,139.7344,139.506,139.6528,8483.0
2020-07-23 10:50:00,171.26,171.5,171.21,171.21,7056.0,139.6936,139.8893,139.6528,139.6528,7056.0
2020-07-23 10:55:00,171.27,171.37,170.99,171.05,6219.0,139.7017,139.7833,139.4733,139.5223,6219.0
2020-07-23 11:00:00,171.05,171.14,170.86,170.88,9066.0,139.5223,139.5957,139.3673,139.3836,9066.0
2020-07-23 11:05:00,170.92,171.02,170.78,171.0,8103.0,139.4163,139.4978,139.3021,139.4815,8103.0
2020-07-23 11:10:00,171.0,171.05,170.9,171.01,36690.0,139.4815,139.5223,139.3999,139.4897,36690.0
2020-07-23 11:15:00,171.01,171.01,170.69,170.75,8610.0,139.4897,139.4897,139.2286,139.2776,8610.0
2020-07-23 11:20:00,170.84,170.91,170.71,170.86,6122.0,139.351,139.4081,139.245,139.3673,6122.0
2020-07-23 11:25:00,170.88,171.07,170.87,171.07,11580.0,139.3836,139.5386,139.3755,139.5386,11580.0
2020-07-23 11:30:00,171.08,171.5,171.03,171.42,17133.0,139.5468,139.8893,139.506,139.8241,17133.0
2020-07-23 11:35:00,171.42,171.42,171.13,171.31,8607.0,139.8241,139.8241,139.5875,139.7344,8607.0
2020-07-23 11:40:00,171.28,171.39,171.14,171.28,7562.0,139.7099,139.7996,139.5957,139.7099,7562.0
2020-07-23 11:45:00,171.3,171.37,171.2,171.37,5151.0,139.7262,139.7833,139.6446,139.7833,5151.0
2020-07-23 11:50:00,171.32,171.32,170.98,170.98,7825.0,139.7425,139.7425,139.4652,139.4652,7825.0
2020-07-23 11:55:00,171.0,171.02,170.77,170.95,4500.0,139.4815,139.4978,139.2939,139.4407,4500.0
2020-07-23 12:00:00,170.92,170.95,170.82,170.87,4000.0,139.4163,139.4407,139.3347,139.3755,4000.0
2020-07-23 12:05:00,170.81,170.82,170.45,170.54,6898.0,139.3265,139.3347,139.0329,139.1063,6898.0
2020-07-23 12:10:00,170.6,170.75,170.58,170.75,3456.0,139.1552,139.2776,139.1389,139.2776,3456.0
2020-07-23 12:15:00,170.76,170.76,170.6,170.71,3930.0,139.2857,139.2857,139.1552,139.245,3930.0
2020-07-23 12:20:00,170.72,170.96,170.72,170.89,4724.0,139.2531,139.4489,139.2531,139.3918,4724.0
2020-07-23 12:25:00,170.97,171.05,170.82,170.98,6111.0,139.457,139.5223,139.3347,139.4652,6111.0
2020-07-23 12:30:00,171.0,171.06,170.73,170.78,5267.0,139.4815,139.5304,139.2613,139.3021,5267.0
2020-07-23 12:35:00,170.84,171.02,170.8,170.97,6816.0,139.351,139.4978,139.3184,139.457,6816.0
2020-07-23 12:40:00,170.99,171.02,170.78,170.83,6058.0,139.4733,139.4978,139.3021,139.3428,6058.0
2020-07-23 12:45:00,170.84,171.05,170.81,170.9,9288.0,139.351,139.5223,139.3265,139.3999,9288.0
2020-07-23 12:50:00,170.91,171.02,170.81,170.81,5339.0,139.4081,139.4978,139.3265,139.3265,5339.0
2020-07-23 12:55:00,170.9,170.98,170.71,170.75,5810.0,139.3999,139.4652,139.245,139.2776,5810.0
2020-07-23 13:00:00,170.75,170.91,170.75,170.85,4645.0,139.2776,139.4081,139.2776,139.3592,4645.0
2020-07-23 13:05:00,170.88,170.9,170.55,170.56,6755.0,139.3836,139.3999,139.1144,139.1226,6755.0
2020-07-23 13:10:00,170.65,170.77,170.47,170.7,33726.0,139.196,139.2939,139.0492,139.2368,33726.0
2020-07-23 13:15:00,170.7,170.71,170.38,170.41,3389.0,139.2368,139.245,138.9758,139.0003,3389.0
2020-07-23 13:20:00,170.31,170.31,170.17,170.17,3165.0,138.9187,138.9187,138.8045,138.8045,3165.0
2020-07-23 13:25:00,170.19,170.27,170.13,170.25,3400.0,138.8208,138.8861,138.7719,138.8697,3400.0
2020-07-23 13:30:00,170.27,170.27,170.07,170.22,4050.0,138.8861,138.8861,138.7229,138.8453,4050.0
2020-07-23 13:35:00,170.26,170.27,170.06,170.06,6698.0,138.8779,138.8861,138.7148,138.7148,6698.0
2020-07-23 13:40:00,170.07,170.08,169.71,169.81,8357.0,138.7229,138.7311,138.4293,138.5108,8357.0
2020-07-23 13:45:00,169.84,170.07,169.62,170.07,11622.0,138.5353,138.7229,138.3559,138.7229,11622.0
2020-07-23 13:50:00,170.04,170.14,169.9,169.96,12404.0,138.6985,138.78,138.5843,138.6332,12404.0
2020-07-23 13:55:00,169.97,170.05,169.68,169.68,4566.0,138.6414,138.7066,138.4048,138.4048,4566.0
2020-07-23 14:00:00,169.68,169.69,169.26,169.32,6096.0,138.4048,138.413,138.0622,138.1112,6096.0
2020-07-23 14:05:00,169.41,169.51,169.22,169.25,7175.0,138.1846,138.2661,138.0296,138.0541,7175.0
2020-07-23 14:10:00,169.14,169.17,168.82,168.88,8448.0,137.9643,137.9888,137.7033,137.7523,8448.0
2020-07-23 14:15:00,168.84,168.84,168.47,168.72,7694.0,137.7196,137.7196,137.4178,137.6218,7694.0
2020-07-23 14:20:00,168.78,169.24,168.68,169.23,8743.0,137.6707,138.0459,137.5891,138.0377,8743.0
2020-07-23 14:25:00,169.24,169.34,168.97,169.0,7575.0,138.0459,138.1275,137.8257,137.8501,7575.0
2020-07-23 14:30:00,168.97,169.23,168.87,169.23,4900.0,137.8257,138.0377,137.7441,138.0377,4900.0
2020-07-23 14:35:00,169.24,169.24,168.85,168.96,8911.0,138.0459,138.0459,137.7278,137.8175,8911.0
2020-07-23 14:40:00,169.0,169.2,168.99,169.07,5726.0,137.8501,138.0133,137.842,137.9072,5726.0
2020-07-23 14:45:00,169.06,169.28,168.8,169.24,29490.0,137.8991,138.0785,137.687,138.0459,29490.0
2020-07-23 14:50:00,169.24,169.37,169.08,169.09,6429.0,138.0459,138.1519,137.9154,137.9236,6429.0
2020-07-23 14:55:00,169.04,169.15,168.93,169.09,41385.0,137.8828,137.9725,137.793,137.9236,41385.0
2020-07-23 15:00:00,169.22,169.3,169.05,169.21,5585.0,138.0296,138.0948,137.8909,138.0214,5585.0
2020-07-23 15:05:00,169.3,169.32,168.98,169.2,8770.0,138.0948,138.1112,137.8338,138.0133,8770.0
2020-07-23 15:10:00,169.14,169.36,169.08,169.27,7109.0,137.9643,138.1438,137.9154,138.0704,7109.0
2020-07-23 15:15:00,169.25,169.38,169.14,169.15,8077.0,138.0541,138.1601,137.9643,137.9725,8077.0
2020-07-23 15:20:00,169.21,169.36,168.97,168.97,10853.0,138.0214,138.1438,137.8257,137.8257,10853.0
2020-07-23 15:25:00,168.97,169.24,168.89,169.21,9901.0,137.8257,138.0459,137.7604,138.0214,9901.0
2020-07-23 15:30:00,169.17,169.3,168.75,169.22,16166.0,137.9888,138.0948,137.6462,138.0296,16166.0
2020-07-23 15:35:00,169.22,169.39,169.06,169.17,10558.0,138.0296,138.1683,137.8991,137.9888,10558.0
2020-07-23 15:40:00,169.16,169.27,168.99,169.0,11356.0,137.9807,138.0704,137.842,137.8501,11356.0
2020-07-23 15:45:00,169.01,169.14,168.93,168.99,16173.0,137.8583,137.9643,137.793,137.842,16173.0
2020-07-23 15:50:00,168.87,169.11,168.53,169.11,44633.0,137.7441,137.9399,137.4668,137.9399,44633.0
2020-07-23 15:55:00,169.06,169.21,168.83,168.94,120023.0,137.8991,138.0214,137.7115,137.8012,120023.0
2020-07-24 09:30:00,169.0,169.85,168.62,168.99,35337.0,137.8501,138.5435,137.5402,137.842,35337.0
2020-07-24 09:35:00,168.94,168.94,168.26,168.58,8210.0,137.8012,137.8012,137.2465,137.5076,8210.0
2020-07-24 09:40:00,168.69,169.2,168.62,168.79,9167.0,137.5973,138.0133,137.5402,137.6788,9167.0
2020-07-24 09:45:00,168.81,169.19,168.62,168.81,14838.0,137.6952,138.0051,137.5402,137.6952,14838.0
2020-07-24 09:50:00,168.75,169.28,168.74,169.02,17148.0,137.6462,138.0785,137.6381,137.8665,17148.0
2020-07-24 09:55:00,169.04,169.13,168.73,168.96,28728.0,137.8828,137.9562,137.6299,137.8175,28728.0
2020-07-24 10:00:00,168.91,169.25,168.83,168.88,19634.0,137.7767,138.0541,137.7115,137.7523,19634.0
2020-07-24 10:05:00,168.82,169.07,168.66,168.83,10985.0,137.7033,137.9072,137.5728,137.7115,10985.0
2020-07-24 10:10:00,168.81,169.25,168.81,169.2,14929.0,137.6952,138.0541,137.6952,138.0133,14929.0
2020-07-24 10:15:00,169.17,169.22,168.79,168.83,15041.0,137.9888,138.0296,137.6788,137.7115,15041.0
2020-07-24 10:20:00,168.78,168.96,168.73,168.86,8786.0,137.6707,137.8175,137.6299,137.7359,8786.0
2020-07-24 10:25:00,168.84,169.02,168.74,168.74,14659.0,137.7196,137.8665,137.6381,137.6381,14659.0
2020-07-24 10:30:00,168.71,168.73,168.43,168.6,15195.0,137.6136,137.6299,137.3852,137.5239,15195.0
2020-07-24 10:35:00,168.64,168.72,168.34,168.38,8755.0,137.5565,137.6218,137.3118,137.3444,8755.0
2020-07-24 10:40:00,168.44,168.73,168.44,168.62,7175.0,137.3934,137.6299,137.3934,137.5402,7175.0
2020-07-24 10:45:00,168.71,168.92,168.65,168.84,6137.0,137.6136,137.7849,137.5647,137.7196,6137.0
2020-07-24 10:50:00,168.79,168.85,168.69,168.74,8059.0,137.6788,137.7278,137.5973,137.6381,8059.0
2020-07-24 10:55:00,168.7,168.93,168.54,168.75,8579.0,137.6054,137.793,137.4749,137.6462,8579.0
2020-07-24 11:00:00,168.77,169.0,168.77,168.83,7266.0,137.6625,137.8501,137.6625,137.7115,7266.0
2020-07-24 11:05:00,168.83,168.9,168.73,168.77,9243.0,137.7115,137.7686,137.6299,137.6625,9243.0
2020-07-24 11:10:00,168.77,168.78,168.64,168.71,7035.0,137.6625,137.6707,137.5565,137.6136,7035.0
2020-07-24 11:15:00,168.71,168.78,168.6,168.6,6896.0,137.6136,137.6707,137.5239,137.5239,6896.0
2020-07-24 11:20:00,168.65,168.65,168.31,168.31,8441.0,137.5647,137.5647,137.2873,137.2873,8441.0
2020-07-24 11:25:00,168.25,168.31,168.16,168.24,7557.0,137.2384,137.2873,137.165,137.2302,7557.0
2020-07-24 11:30:00,168.25,168.33,167.94,168.05,8255.0,137.2384,137.3036,136.9855,137.0752,8255.0
2020-07-24 11:35:00,168.04,168.23,167.95,168.09,8332.0,137.0671,137.2221,136.9937,137.1079,8332.0
2020-07-24 11:40:00,168.09,168.29,168.08,168.29,5065.0,137.1079,137.271,137.0997,137.271,5065.0
2020-07-24 11:45:00,168.29,168.3,168.1,168.21,3028.0,137.271,137.2792,137.116,137.2058,3028.0
2020-07-24 11:50:00,168.25,168.39,168.23,168.29,5654.0,137.2384,137.3526,137.2221,137.271,5654.0
2020-07-24 11:55:00,168.28,168.28,168.02,168.05,6742.0,137.2629,137.2629,137.0508,137.0752,6742.0
2020-07-24 12:00:00,168.06,168.13,167.97,168.09,7736.0,137.0834,137.1405,137.01,137.1079,7736.0
2020-07-24 12:05:00,168.09,168.13,167.91,168.11,6424.0,137.1079,137.1405,136.961,137.1242,6424.0
2020-07-24 12:10:00,168.15,168.3,168.13,168.3,2500.0,137.1568,137.2792,137.1405,137.2792,2500.0
2020-07-24 12:15:00,168.32,168.38,168.21,168.24,4991.0,137.2955,137.3444,137.2058,137.2302,4991.0
2020-07-24 12:20:00,168.27,168.3,168.15,168.21,1792.0,137.2547,137.2792,137.1568,137.2058,1792.0
2020-07-24 12:25:00,168.21,168.36,168.17,168.2,4725.0,137.2058,137.3281,137.1731,137.1976,4725.0
2020-07-24 12:30:00,168.27,168.42,168.26,168.32,5527.0,137.2547,137.377,137.2465,137.2955,5527.0
2020-07-24 12:35:00,168.33,168.35,168.14,168.16,3300.0,137.3036,137.3199,137.1487,137.165,3300.0
2020-07-24 12:40:00,168.14,168.17,168.07,168.12,2890.0,137.1487,137.1731,137.0916,137.1323,2890.0
2020-07-24 12:45:00,168.14,168.14,167.99,168.01,3461.0,137.1487,137.1487,137.0263,137.0426,3461.0
2020-07-24 12:50:00,168.02,168.02,167.82,167.93,3553.0,137.0508,137.0508,136.8876,136.9774,3553.0
2020-07-24 12:55:00,167.97,168.05,167.9,168.03,7948.0,137.01,137.0752,136.9529,137.0589,7948.0
2020-07-24 13:00:00,167.99,168.2,167.99,168.1,3994.0,137.0263,137.1976,137.0263,137.116,3994.0
2020-07-24 13:05:00,167.99,168.09,167.94,168.06,3460.0,137.0263,137.1079,136.9855,137.0834,3460.0
2020-07-24 13:10:00,168.11,168.11,167.97,167.97,3705.0,137.1242,137.1242,137.01,137.01,3705.0
2020-07-24 13:15:00,168.03,168.12,167.99,168.1,3098.0,137.0589,137.1323,137.0263,137.116,3098.0
2020-07-24 13:20:00,168.14,168.3,168.14,168.3,2513.0,137.1487,137.2792,137.1487,137.2792,2513.0
2020-07-24 13:25:00,168.34,168.37,168.24,168.24,2401.0,137.3118,137.3363,137.2302,137.2302,2401.0
2020-07-24 13:30:00,168.24,168.28,168.07,168.14,2950.0,137.2302,137.2629,137.0916,137.1487,2950.0
2020-07-24 13:35:00,168.12,168.13,167.92,167.99,8832.0,137.1323,137.1405,136.9692,137.0263,8832.0
2020-07-24 13:40:00,168.01,168.01,167.87,167.88,3910.0,137.0426,137.0426,136.9284,136.9366,3910.0
2020-07-24 13:45:00,167.91,167.99,167.89,167.95,6519.0,136.961,137.0263,136.9447,136.9937,6519.0
2020-07-24 13:50:00,167.93,168.26,167.93,168.24,4501.0,136.9774,137.2465,136.9774,137.2302,4501.0
2020-07-24 13:55:00,168.22,168.23,168.05,168.21,3638.0,137.2139,137.2221,137.0752,137.2058,3638.0
2020-07-24 14:00:00,168.23,168.41,168.15,168.39,7616.0,137.2221,137.3689,137.1568,137.3526,7616.0
2020-07-24 14:05:00,168.39,168.42,168.26,168.41,5320.0,137.3526,137.377,137.2465,137.3689,5320.0
2020-07-24 14:10:00,168.39,168.4,168.26,168.33,3834.0,137.3526,137.3607,137.2465,137.3036,3834.0
2020-07-24 14:15:00,168.3,168.34,168.22,168.23,4151.0,137.2792,137.3118,137.2139,137.2221,4151.0
2020-07-24 14:20:00,168.25,168.44,168.19,168.42,6032.0,137.2384,137.3934,137.1894,137.377,6032.0
2020-07-24 14:25:00,168.4,168.51,168.34,168.48,4105.0,137.3607,137.4505,137.3118,137.426,4105.0
2020-07-24 14:30:00,168.46,168.52,168.39,168.52,4468.0,137.4097,137.4586,137.3526,137.4586,4468.0
2020-07-24 14:35:00,168.54,168.55,168.32,168.5,5598.0,137.4749,137.4831,137.2955,137.4423,5598.0
2020-07-24 14:40:00,168.47,168.58,168.42,168.42,5202.0,137.4178,137.5076,137.377,137.377,5202.0
2020-07-24 14:45:00,168.41,168.62,168.38,168.44,6685.0,137.3689,137.5402,137.3444,137.3934,6685.0
2020-07-24 14:50:00,168.44,168.56,168.37,168.4,6340.0,137.3934,137.4912,137.3363,137.3607,6340.0
2020-07-24 14:55:00,168.43,168.49,168.26,168.49,9591.0,137.3852,137.4341,137.2465,137.4341,9591.0
2020-07-24 15:00:00,168.47,168.67,168.38,168.65,4934.0,137.4178,137.581,137.3444,137.5647,4934.0
2020-07-24 15:05:00,168.62,168.74,168.59,168.66,6425.0,137.5402,137.6381,137.5157,137.5728,6425.0
2020-07-24 15:10:00,168.64,168.79,168.6,168.65,67952.0,137.5565,137.6788,137.5239,137.5647,67952.0
2020-07-24 15:15:00,168.68,168.69,168.38,168.44,13389.0,137.5891,137.5973,137.3444,137.3934,13389.0
2020-07-24 15:20:00,168.46,168.56,168.46,168.53,8655.0,137.4097,137.4912,137.4097,137.4668,8655.0
2020-07-24 15:25:00,168.49,168.51,168.2,168.28,11005.0,137.4341,137.4505,137.1976,137.2629,11005.0
2020-07-24 15:30:00,168.32,168.39,168.12,168.22,11380.0,137.2955,137.3526,137.1323,137.2139,11380.0
2020-07-24 15:35:00,168.28,168.65,168.28,168.43,8127.0,137.2629,137.5647,137.2629,137.3852,8127.0
2020-07-24 15:40:00,168.47,168.56,168.35,168.35,8294.0,137.4178,137.4912,137.3199,137.3199,8294.0
2020-07-24 15:45:00,168.32,168.46,168.29,168.36,16652.0,137.2955,137.4097,137.271,137.3281,16652.0
2020-07-24 15:50:00,168.33,168.56,168.27,168.52,38179.0,137.3036,137.4912,137.2547,137.4586,38179.0
2020-07-24 15:55:00,168.52,168.76,168.45,168.72,66831.0,137.4586,137.6544,137.4015,137.6218,66831.0
2020-07-27 09:30:00,167.79,168.78,167.59,167.98,56419.0,136.8632,137.6707,136.7,137.0181,56419.0
2020-07-27 09:35:00,167.92,168.4,167.87,168.11,18413.0,136.9692,137.3607,136.9284,137.1242,18413.0
2020-07-27 09:40:00,168.12,168.23,167.83,168.23,15729.0,137.1323,137.2221,136.8958,137.2221,15729.0
2020-07-27 09:45:00,168.23,168.33,167.88,168.04,65103.0,137.2221,137.3036,136.9366,137.0671,65103.0
2020-07-27 09:50:00,168.04,168.49,167.87,168.49,9629.0,137.0671,137.4341,136.9284,137.4341,9629.0
2020-07-27 09:55:00,168.44,168.59,168.35,168.5,7475.0,137.3934,137.5157,137.3199,137.4423,7475.0
2020-07-27 10:00:00,168.43,168.48,168.13,168.31,115560.0,137.3852,137.426,137.1405,137.2873,115560.0
2020-07-27 10:05:00,168.3,168.66,168.22,168.66,9144.0,137.2792,137.5728,137.2139,137.5728,9144.0
2020-07-27 10:10:00,168.68,168.84,168.61,168.61,8052.0,137.5891,137.7196,137.532,137.532,8052.0
2020-07-27 10:15:00,168.7,169.02,168.65,168.84,7315.0,137.6054,137.8665,137.5647,137.7196,7315.0
2020-07-27 10:20:00,168.84,168.97,168.75,168.93,8011.0,137.7196,137.8257,137.6462,137.793,8011.0
2020-07-27 10:25:00,168.96,169.13,168.94,169.05,5019.0,137.8175,137.9562,137.8012,137.8909,5019.0
2020-07-27 10:30:00,168.96,169.11,168.87,169.01,8908.0,137.8175,137.9399,137.7441,137.8583,8908.0
2020-07-27 10:35:00,169.0,169.25,168.84,169.19,8374.0,137.8501,138.0541,137.7196,138.0051,8374.0
2020-07-27 10:40:00,169.2,169.2,168.98,169.09,6522.0,138.0133,138.0133,137.8338,137.9236,6522.0
2020-07-27 10:45:00,169.12,169.2,168.96,169.2,3064.0,137.948,138.0133,137.8175,138.0133,3064.0
2020-07-27 10:50:00,169.24,169.25,168.8,168.9,7728.0,138.0459,138.0541,137.687,137.7686,7728.0
2020-07-27 10:55:00,168.86,168.98,168.54,168.57,2925.0,137.7359,137.8338,137.4749,137.4994,2925.0
2020-07-27 11:00:00,168.57,168.92,168.57,168.74,6700.0,137.4994,137.7849,137.4994,137.6381,6700.0
2020-07-27 11:05:00,168.81,168.86,168.56,168.67,7141.0,137.6952,137.7359,137.4912,137.581,7141.0
2020-07-27 11:10:00,168.72,168.99,168.67,168.99,5762.0,137.6218,137.842,137.581,137.842,5762.0
2020-07-27 11:15:00,168.93,168.95,168.65,168.74,4039.0,137.793,137.8094,137.5647,137.6381,4039.0
2020-07-27 11:20:00,168.72,168.8,168.63,168.65,5414.0,137.6218,137.687,137.5483,137.5647,5414.0
2020-07-27 11:25:00,168.7,168.92,168.67,168.81,7934.0,137.6054,137.7849,137.581,137.6952,7934.0
2020-07-27 11:30:00,168.74,168.83,168.53,168.64,4804.0,137.6381,137.7115,137.4668,137.5565,4804.0
2020-07-27 11:35:00,168.58,168.6,168.4,168.47,9706.0,137.5076,137.5239,137.3607,137.4178,9706.0
2020-07-27 11:40:00,168.49,168.65,168.46,168.65,11984.0,137.4341,137.5647,137.4097,137.5647,11984.0
2020-07-27 11:45:00,168.67,168.7,168.48,168.58,6115.0,137.581,137.6054,137.426,137.5076,6115.0
2020-07-27 11:50:00,168.58,168.65,168.46,168.46,47629.0,137.5076,137.5647,137.4097,137.4097,47629.0
2020-07-27 11:55:00,168.48,168.64,168.44,168.55,8361.0,137.426,137.5565,137.3934,137.4831,8361.0
2020-07-27 12:00:00,168.55,168.67,168.47,168.47,7139.0,137.4831,137.581,137.4178,137.4178,7139.0
2020-07-27 12:05:00,168.47,168.51,168.26,168.3,6079.0,137.4178,137.4505,137.2465,137.2792,6079.0
2020-07-27 12:10:00,168.28,168.44,168.23,168.32,9313.0,137.2629,137.3934,137.2221,137.2955,9313.0
2020-07-27 12:15:00,168.29,168.37,168.21,168.25,8940.0,137.271,137.3363,137.2058,137.2384,8940.0
2020-07-27 12:20:00,168.28,168.41,168.24,168.34,4156.0,137.2629,137.3689,137.2302,137.3118,4156.0
2020-07-27 12:25:00,168.32,168.44,168.27,168.44,5026.0,137.2955,137.3934,137.2547,137.3934,5026.0
2020-07-27 12:30:00,168.44,168.48,168.34,168.34,3950.0,137.3934,137.426,137.3118,137.3118,3950.0
2020-07-27 12:35:00,168.35,168.43,168.27,168.28,4651.0,137.3199,137.3852,137.2547,137.2629,4651.0
2020-07-27 12:40:00,168.3,168.38,168.25,168.33,3200.0,137.2792,137.3444,137.2384,137.3036,3200.0
2020-07-27 12:45:00,168.35,168.41,168.24,168.33,5469.0,137.3199,137.3689,137.2302,137.3036,5469.0
2020-07-27 12:50:00,168.34,168.37,168.31,168.36,2466.0,137.3118,137.3363,137.2873,137.3281,2466.0
2020-07-27 12:55:00,168.36,168.47,168.35,168.36,3214.0,137.3281,137.4178,137.3199,137.3281,3214.0
2020-07-27 13:00:00,168.36,168.39,168.2,168.29,4240.0,137.3281,137.3526,137.1976,137.271,4240.0
2020-07-27 13:05:00,168.29,168.35,168.26,168.33,4400.0,137.271,137.3199,137.2465,137.3036,4400.0
2020-07-27 13:10:00,168.31,168.4,168.28,168.3,4266.0,137.2873,137.3607,137.2629,137.2792,4266.0
2020-07-27 13:15:00,168.3,168.42,168.28,168.37,5577.0,137.2792,137.377,137.2629,137.3363,5577.0
2020-07-27 13:20:00,168.33,168.36,168.24,168.35,5218.0,137.3036,137.3281,137.2302,137.3199,5218.0
2020-07-27 13:25:00,168.32,168.34,168.21,168.25,3650.0,137.2955,137.3118,137.2058,137.2384,3650.0
2020-07-27 13:30:00,168.25,168.25,168.2,168.24,3650.0,137.2384,137.2384,137.1976,137.2302,3650.0
2020-07-27 13:35:00,168.27,168.28,168.23,168.25,4639.0,137.2547,137.2629,137.2221,137.2384,4639.0
2020-07-27 13:40:00,168.24,168.36,168.23,168.27,7355.0,137.2302,137.3281,137.2221,137.2547,7355.0
2020-07-27 13:45:00,168.24,168.31,168.19,168.3,7027.0,137.2302,137.2873,137.1894,137.2792,7027.0
2020-07-27 13:50:00,168.28,168.31,168.19,168.31,5400.0,137.2629,137.2873,137.1894,137.2873,5400.0
2020-07-27 13:55:00,168.28,168.31,168.21,168.3,4714.0,137.2629,137.2873,137.2058,137.2792,4714.0
2020-07-27 14:00:00,168.3,168.33,168.25,168.27,8186.0,137.2792,137.3036,137.2384,137.2547,8186.0
2020-07-27 14:05:00,168.28,168.31,168.11,168.15,9694.0,137.2629,137.2873,137.1242,137.1568,9694.0
2020-07-27 14:10:00,168.18,168.18,168.0,168.04,8880.0,137.1813,137.1813,137.0345,137.0671,8880.0
2020-07-27 14:15:00,168.04,168.09,167.92,167.97,25730.0,137.0671,137.1079,136.9692,137.01,25730.0
2020-07-27 14:20:00,168.0,168.14,167.98,168.09,4516.0,137.0345,137.1487,137.0181,137.1079,4516.0
2020-07-27 14:25:00,168.09,168.09,167.98,168.0,6318.0,137.1079,137.1079,137.0181,137.0345,6318.0
2020-07-27 14:30:00,168.0,168.12,167.96,168.06,6854.0,137.0345,137.1323,137.0018,137.0834,6854.0
2020-07-27 14:35:00,168.1,168.23,168.07,168.23,8435.0,137.116,137.2221,137.0916,137.2221,8435.0
2020-07-27 14:40:00,168.24,168.27,168.2,168.22,7849.0,137.2302,137.2547,137.1976,137.2139,7849.0
2020-07-27 14:45:00,168.22,168.23,167.98,167.98,7759.0,137.2139,137.2221,137.0181,137.0181,7759.0
2020-07-27 14:50:00,168.02,168.02,167.93,167.97,9418.0,137.0508,137.0508,136.9774,137.01,9418.0
2020-07-27 14:55:00,168.0,168.01,167.88,167.95,36850.0,137.0345,137.0426,136.9366,136.9937,36850.0
2020-07-27 15:00:00,167.95,168.01,167.27,167.3,38560.0,136.9937,137.0426,136.439,136.4635,38560.0
2020-07-27 15:05:00,167.2,167.35,166.91,166.91,19093.0,136.3819,136.5043,136.1454,136.1454,19093.0
2020-07-27 15:10:00,166.75,166.87,166.66,166.73,10174.0,136.0149,136.1127,135.9414,135.9985,10174.0
2020-07-27 15:15:00,166.76,166.91,166.7,166.76,17364.0,136.023,136.1454,135.9741,136.023,17364.0
2020-07-27 15:20:00,166.77,166.99,166.77,166.95,11772.0,136.0312,136.2106,136.0312,136.178,11772.0
2020-07-27 15:25:00,166.96,167.2,166.88,167.1,9074.0,136.1862,136.3819,136.1209,136.3003,9074.0
2020-07-27 15:30:00,167.13,167.37,167.12,167.27,8939.0,136.3248,136.5206,136.3167,136.439,8939.0
2020-07-27 15:35:00,167.28,167.45,167.18,167.19,12981.0,136.4472,136.5858,136.3656,136.3738,12981.0
2020-07-27 15:40:00,167.15,167.35,167.11,167.21,11689.0,136.3411,136.5043,136.3085,136.3901,11689.0
2020-07-27 15:45:00,167.16,167.21,167.02,167.21,13263.0,136.3493,136.3901,136.2351,136.3901,13263.0
2020-07-27 15:50:00,167.2,167.35,167.07,167.23,28736.0,136.3819,136.5043,136.2759,136.4064,28736.0
2020-07-27 15:55:00,167.22,167.53,167.12,167.53,96313.0,136.3982,136.6511,136.3167,136.6511,96313.0
2020-07-28 09:30:00,167.99,168.36,166.9,166.92,29621.0,137.0263,137.3281,136.1372,136.1535,29621.0
2020-07-28 09:35:00,167.03,167.23,166.36,166.69,25939.0,136.2432,136.4064,135.6967,135.9659,25939.0
2020-07-28 09:40:00,166.62,166.77,166.31,166.47,45485.0,135.9088,136.0312,135.656,135.7865,45485.0
2020-07-28 09:45:00,166.47,166.84,165.91,165.92,174300.0,135.7865,136.0883,135.3297,135.3378,174300.0
2020-07-28 09:50:00,165.85,165.85,165.13,165.25,26685.0,135.2807,135.2807,134.6935,134.7913,26685.0
2020-07-28 09:55:00,165.14,165.28,164.93,165.26,13776.0,134.7016,134.8158,134.5303,134.7995,13776.0
2020-07-28 10:00:00,165.31,165.66,165.14,165.54,19061.0,134.8403,135.1258,134.7016,135.0279,19061.0
2020-07-28 10:05:00,165.48,165.61,164.78,164.93,19202.0,134.9789,135.085,134.408,134.5303,19202.0
2020-07-28 10:10:00,164.94,165.65,164.87,165.52,17390.0,134.5385,135.1176,134.4814,135.0116,17390.0
2020-07-28 10:15:00,165.57,165.71,165.36,165.61,15890.0,135.0524,135.1666,134.8811,135.085,15890.0
2020-07-28 10:20:00,165.56,165.56,165.18,165.4,12348.0,135.0442,135.0442,134.7342,134.9137,12348.0
2020-07-28 10:25:00,165.45,165.85,165.33,165.85,13408.0,134.9545,135.2807,134.8566,135.2807,13408.0
2020-07-28 10:30:00,165.84,166.12,165.76,165.81,12390.0,135.2726,135.501,135.2073,135.2481,12390.0
2020-07-28 10:35:00,165.74,166.09,165.74,166.07,8374.0,135.191,135.4765,135.191,135.4602,8374.0
2020-07-28 10:40:00,166.06,166.21,165.93,166.02,9471.0,135.452,135.5744,135.346,135.4194,9471.0
2020-07-28 10:45:00,166.0,166.24,165.86,165.86,11588.0,135.4031,135.5989,135.2889,135.2889,11588.0
2020-07-28 10:50:00,165.81,166.02,165.81,165.99,99864.0,135.2481,135.4194,135.2481,135.3949,99864.0
2020-07-28 10:55:00,165.99,166.15,165.86,165.96,25201.0,135.3949,135.5255,135.2889,135.3705,25201.0
2020-07-28 11:00:00,165.92,166.11,165.92,166.0,11094.0,135.3378,135.4928,135.3378,135.4031,11094.0
2020-07-28 11:05:00,166.0,166.0,165.56,165.69,13752.0,135.4031,135.4031,135.0442,135.1502,13752.0
2020-07-28 11:10:00,165.72,165.81,165.47,165.67,13735.0,135.1747,135.2481,134.9708,135.1339,13735.0
2020-07-28 11:15:00,165.73,165.75,165.54,165.55,5495.0,135.1829,135.1992,135.0279,135.036,5495.0
2020-07-28 11:20:00,165.55,165.59,165.46,165.51,5825.0,135.036,135.0687,134.9626,135.0034,5825.0
2020-07-28 11:25:00,165.5,165.79,165.48,165.76,6500.0,134.9953,135.2318,134.9789,135.2073,6500.0
2020-07-28 11:30:00,165.81,165.85,165.59,165.73,21703.0,135.2481,135.2807,135.0687,135.1829,21703.0
2020-07-28 11:35:00,165.74,166.14,165.74,166.05,11240.0,135.191,135.5173,135.191,135.4439,11240.0
2020-07-28 11:40:00,166.04,166.15,165.97,166.06,34054.0,135.4357,135.5255,135.3786,135.452,34054.0
2020-07-28 11:45:00,166.05,166.05,165.87,165.87,16220.0,135.4439,135.4439,135.2971,135.2971,16220.0
2020-07-28 11:50:00,165.88,165.88,165.6,165.78,5587.0,135.3052,135.3052,135.0768,135.2236,5587.0
2020-07-28 11:55:00,165.8,165.88,165.71,165.84,5958.0,135.24,135.3052,135.1666,135.2726,5958.0
2020-07-28 12:00:00,165.82,165.82,165.64,165.75,6954.0,135.2563,135.2563,135.1095,135.1992,6954.0
2020-07-28 12:05:00,165.75,165.89,165.68,165.86,5981.0,135.1992,135.3134,135.1421,135.2889,5981.0
2020-07-28 12:10:00,165.87,165.96,165.72,165.92,7475.0,135.2971,135.3705,135.1747,135.3378,7475.0
2020-07-28 12:15:00,165.89,166.01,165.83,165.96,6151.0,135.3134,135.4113,135.2644,135.3705,6151.0
2020-07-28 12:20:00,165.98,165.99,165.77,165.84,6697.0,135.3868,135.3949,135.2155,135.2726,6697.0
2020-07-28 12:25:00,165.83,165.86,165.5,165.52,5019.0,135.2644,135.2889,134.9953,135.0116,5019.0
2020-07-28 12:30:00,165.52,165.54,165.25,165.32,8102.0,135.0116,135.0279,134.7913,134.8484,8102.0
2020-07-28 12:35:00,165.29,165.34,165.15,165.3,24121.0,134.824,134.8647,134.7098,134.8321,24121.0
2020-07-28 12:40:00,165.24,165.57,165.18,165.44,32204.0,134.7832,135.0524,134.7342,134.9463,32204.0
2020-07-28 12:45:00,165.32,165.67,165.32,165.67,12232.0,134.8484,135.1339,134.8484,135.1339,12232.0
2020-07-28 12:50:00,165.64,166.0,165.59,165.89,12676.0,135.1095,135.4031,135.0687,135.3134,12676.0
2020-07-28 12:55:00,165.92,165.98,165.8,165.91,6827.0,135.3378,135.3868,135.24,135.3297,6827.0
2020-07-28 13:00:00,165.88,166.14,165.85,166.04,5607.0,135.3052,135.5173,135.2807,135.4357,5607.0
2020-07-28 13:05:00,166.04,166.2,165.91,166.2,8293.0,135.4357,135.5662,135.3297,135.5662,8293.0
2020-07-28 13:10:00,166.18,166.31,166.0,166.07,5504.0,135.5499,135.656,135.4031,135.4602,5504.0
2020-07-28 13:15:00,166.15,166.41,166.15,166.33,5179.0,135.5255,135.7375,135.5255,135.6723,5179.0
2020-07-28 13:20:00,166.27,166.52,166.27,166.5,6340.0,135.6233,135.8273,135.6233,135.8109,6340.0
2020-07-28 13:25:00,166.45,166.52,166.39,166.5,2980.0,135.7702,135.8273,135.7212,135.8109,2980.0
2020-07-28 13:30:00,166.5,166.6,166.42,166.57,4350.0,135.8109,135.8925,135.7457,135.868,4350.0
2020-07-28 13:35:00,166.59,166.69,166.44,166.49,7978.0,135.8844,135.9659,135.762,135.8028,7978.0
2020-07-28 13:40:00,166.5,166.61,166.5,166.57,3679.0,135.8109,135.9007,135.8109,135.868,3679.0
2020-07-28 13:45:00,166.55,166.57,166.4,166.41,5259.0,135.8517,135.868,135.7294,135.7375,5259.0
2020-07-28 13:50:00,166.32,166.46,166.26,166.46,5631.0,135.6641,135.7783,135.6152,135.7783,5631.0
2020-07-28 13:55:00,166.46,166.47,166.28,166.31,51907.0,135.7783,135.7865,135.6315,135.656,51907.0
2020-07-28 14:00:00,166.3,166.6,166.3,166.59,6795.0,135.6478,135.8925,135.6478,135.8844,6795.0
2020-07-28 14:05:00,166.54,166.54,166.33,166.38,11375.0,135.8436,135.8436,135.6723,135.7131,11375.0
2020-07-28 14:10:00,166.33,166.53,166.29,166.4,12811.0,135.6723,135.8354,135.6396,135.7294,12811.0
2020-07-28 14:15:00,166.4,166.4,166.35,166.4,5589.0,135.7294,135.7294,135.6886,135.7294,5589.0
2020-07-28 14:20:00,166.37,166.41,166.37,166.4,7850.0,135.7049,135.7375,135.7049,135.7294,7850.0
2020-07-28 14:25:00,166.36,166.41,166.27,166.37,6590.0,135.6967,135.7375,135.6233,135.7049,6590.0
2020-07-28 14:30:00,166.38,166.41,166.29,166.4,8523.0,135.7131,135.7375,135.6396,135.7294,8523.0
2020-07-28 14:35:00,166.39,166.49,166.26,166.45,4999.0,135.7212,135.8028,135.6152,135.7702,4999.0
2020-07-28 14:40:00,166.46,166.61,166.29,166.61,6086.0,135.7783,135.9007,135.6396,135.9007,6086.0
2020-07-28 14:45:00,166.62,166.68,166.48,166.49,4515.0,135.9088,135.9578,135.7946,135.8028,4515.0
2020-07-28 14:50:00,166.43,166.52,166.33,166.5,9625.0,135.7538,135.8273,135.6723,135.8109,9625.0
2020-07-28 14:55:00,166.48,166.5,166.3,166.31,15805.0,135.7946,135.8109,135.6478,135.656,15805.0
2020-07-28 15:00:00,166.29,166.44,166.29,166.42,9254.0,135.6396,135.762,135.6396,135.7457,9254.0
2020-07-28 15:05:00,166.46,166.46,166.35,166.37,13683.0,135.7783,135.7783,135.6886,135.7049,13683.0
2020-07-28 15:10:00,166.37,166.42,166.33,166.41,10786.0,135.7049,135.7457,135.6723,135.7375,10786.0
2020-07-28 15:15:00,166.36,166.42,166.31,166.41,18573.0,135.6967,135.7457,135.656,135.7375,18573.0
2020-07-28 15:20:00,166.41,166.43,166.08,166.13,12371.0,135.7375,135.7538,135.4684,135.5091,12371.0
2020-07-28 15:25:00,166.14,166.2,165.92,166.01,12739.0,135.5173,135.5662,135.3378,135.4113,12739.0
2020-07-28 15:30:00,166.02,166.36,166.0,166.1,11354.0,135.4194,135.6967,135.4031,135.4847,11354.0
2020-07-28 15:35:00,166.11,166.15,165.98,166.04,10422.0,135.4928,135.5255,135.3868,135.4357,10422.0
2020-07-28 15:40:00,166.07,166.14,165.76,165.83,20008.0,135.4602,135.5173,135.2073,135.2644,20008.0
2020-07-28 15:45:00,165.82,166.0,165.78,165.88,24962.0,135.2563,135.4031,135.2236,135.3052,24962.0
2020-07-28 15:50:00,165.85,166.04,165.71,166.0,48448.0,135.2807,135.4357,135.1666,135.4031,48448.0
2020-07-28 15:55:00,165.97,166.19,165.88,166.17,68295.0,135.3786,135.5581,135.3052,135.5418,68295.0
2020-07-29 09:30:00,165.43,166.9,165.17,166.16,50374.0,134.9382,136.1372,134.7261,135.5336,50374.0
2020-07-29 09:35:00,166.19,166.36,163.81,164.1,83097.0,135.5581,135.6967,133.6168,133.8533,83097.0
2020-07-29 09:40:00,164.13,165.2,164.08,164.68,44475.0,133.8778,134.7506,133.837,134.3264,44475.0
2020-07-29 09:45:00,164.74,165.29,164.56,164.99,61964.0,134.3753,134.824,134.2285,134.5793,61964.0
2020-07-29 09:50:00,164.95,165.69,164.86,165.52,11455.0,134.5466,135.1502,134.4732,135.0116,11455.0
2020-07-29 09:55:00,165.66,165.87,165.29,165.55,76900.0,135.1258,135.2971,134.824,135.036,76900.0
2020-07-29 10:00:00,165.5,165.94,165.2,165.8,18429.0,134.9953,135.3542,134.7506,135.24,18429.0
2020-07-29 10:05:00,165.81,165.83,165.4,165.74,14517.0,135.2481,135.2644,134.9137,135.191,14517.0
2020-07-29 10:10:00,165.74,165.79,165.5,165.74,16751.0,135.191,135.2318,134.9953,135.191,16751.0
2020-07-29 10:15:00,165.71,165.83,165.65,165.73,11100.0,135.1666,135.2644,135.1176,135.1829,11100.0
2020-07-29 10:20:00,165.73,165.75,165.26,165.46,11647.0,135.1829,135.1992,134.7995,134.9626,11647.0
2020-07-29 10:25:00,165.51,165.64,165.32,165.49,16826.0,135.0034,135.1095,134.8484,134.9871,16826.0
2020-07-29 10:30:00,165.5,165.5,165.13,165.27,9773.0,134.9953,134.9953,134.6935,134.8077,9773.0
2020-07-29 10:35:00,165.24,165.26,164.9,165.05,14149.0,134.7832,134.7995,134.5058,134.6282,14149.0
2020-07-29 10:40:00,165.04,165.08,164.79,165.08,19356.0,134.62,134.6527,134.4161,134.6527,19356.0
2020-07-29 10:45:00,165.09,165.63,165.0,165.6,50248.0,134.6608,135.1013,134.5874,135.0768,50248.0
2020-07-29 10:50:00,165.62,166.09,165.46,165.96,17168.0,135.0931,135.4765,134.9626,135.3705,17168.0
2020-07-29 10:55:00,166.0,166.55,165.94,166.46,10471.0,135.4031,135.8517,135.3542,135.7783,10471.0
2020-07-29 11:00:00,166.51,166.83,166.39,166.81,14802.0,135.8191,136.0801,135.7212,136.0638,14802.0
2020-07-29 11:05:00,166.81,167.73,166.81,167.55,19244.0,136.0638,136.8142,136.0638,136.6674,19244.0
2020-07-29 11:10:00,167.62,167.78,166.8,166.82,71565.0,136.7245,136.855,136.0556,136.072,71565.0
2020-07-29 11:15:00,166.82,167.0,166.3,166.42,13842.0,136.072,136.2188,135.6478,135.7457,13842.0
2020-07-29 11:20:00,166.42,166.52,165.86,165.86,18641.0,135.7457,135.8273,135.2889,135.2889,18641.0
2020-07-29 11:25:00,166.01,166.26,165.8,165.87,14743.0,135.4113,135.6152,135.24,135.2971,14743.0
2020-07-29 11:30:00,165.88,165.94,165.61,165.91,8115.0,135.3052,135.3542,135.085,135.3297,8115.0
2020-07-29 11:35:00,165.9,166.42,165.9,166.09,13400.0,135.3215,135.7457,135.3215,135.4765,13400.0
2020-07-29 11:40:00,166.18,166.34,166.12,166.27,8130.0,135.5499,135.6804,135.501,135.6233,8130.0
2020-07-29 11:45:00,166.26,166.31,166.06,166.07,6951.0,135.6152,135.656,135.452,135.4602,6951.0
2020-07-29 11:50:00,166.09,166.17,165.91,166.08,6663.0,135.4765,135.5418,135.3297,135.4684,6663.0
2020-07-29 11:55:00,166.1,166.18,166.02,166.1,9120.0,135.4847,135.5499,135.4194,135.4847,9120.0
2020-07-29 12:00:00,166.12,166.13,166.0,166.0,7320.0,135.501,135.5091,135.4031,135.4031,7320.0
2020-07-29 12:05:00,166.05,166.22,166.0,166.16,7994.0,135.4439,135.5825,135.4031,135.5336,7994.0
2020-07-29 12:10:00,166.2,166.34,166.12,166.26,9549.0,135.5662,135.6804,135.501,135.6152,9549.0
2020-07-29 12:15:00,166.32,166.42,166.19,166.32,10298.0,135.6641,135.7457,135.5581,135.6641,10298.0
2020-07-29 12:20:00,166.37,166.55,166.37,166.53,9764.0,135.7049,135.8517,135.7049,135.8354,9764.0
2020-07-29 12:25:00,166.5,166.56,166.25,166.39,6848.0,135.8109,135.8599,135.607,135.7212,6848.0
2020-07-29 12:30:00,166.33,166.39,166.0,166.19,7467.0,135.6723,135.7212,135.4031,135.5581,7467.0
2020-07-29 12:35:00,166.2,166.25,165.92,165.95,15576.0,135.5662,135.607,135.3378,135.3623,15576.0
2020-07-29 12:40:00,165.95,165.99,165.63,165.67,18327.0,135.3623,135.3949,135.1013,135.1339,18327.0
2020-07-29 12:45:00,165.68,165.68,165.42,165.45,9700.0,135.1421,135.1421,134.93,134.9545,9700.0
2020-07-29 12:50:00,165.47,165.56,165.34,165.46,8629.0,134.9708,135.0442,134.8647,134.9626,8629.0
2020-07-29 12:55:00,165.46,165.71,165.45,165.58,7592.0,134.9626,135.1666,134.9545,135.0605,7592.0
2020-07-29 13:00:00,165.6,165.61,165.53,165.53,5711.0,135.0768,135.085,135.0197,135.0197,5711.0
2020-07-29 13:05:00,165.55,165.6,165.46,165.49,6603.0,135.036,135.0768,134.9626,134.9871,6603.0
2020-07-29 13:10:00,165.5,165.53,165.17,165.21,8943.0,134.9953,135.0197,134.7261,134.7587,8943.0
2020-07-29 13:15:00,165.25,165.25,165.02,165.1,11502.0,134.7913,134.7913,134.6037,134.669,11502.0
2020-07-29 13:20:00,165.13,165.34,165.02,165.33,5690.0,134.6935,134.8647,134.6037,134.8566,5690.0
2020-07-29 13:25:00,165.33,165.38,165.13,165.37,6479.0,134.8566,134.8974,134.6935,134.8892,6479.0
2020-07-29 13:30:00,165.38,165.42,165.28,165.29,4131.0,134.8974,134.93,134.8158,134.824,4131.0
2020-07-29 13:35:00,165.29,165.39,165.25,165.32,6075.0,134.824,134.9055,134.7913,134.8484,6075.0
2020-07-29 13:40:00,165.34,165.4,165.27,165.27,3133.0,134.8647,134.9137,134.8077,134.8077,3133.0
2020-07-29 13:45:00,165.26,165.39,165.17,165.37,6360.0,134.7995,134.9055,134.7261,134.8892,6360.0
2020-07-29 13:50:00,165.38,165.61,165.38,165.6,4078.0,134.8974,135.085,134.8974,135.0768,4078.0
2020-07-29 13:55:00,165.61,165.69,165.55,165.61,5290.0,135.085,135.1502,135.036,135.085,5290.0
2020-07-29 14:00:00,165.59,165.76,165.3,165.46,9423.0,135.0687,135.2073,134.8321,134.9626,9423.0
2020-07-29 14:05:00,165.4,165.4,165.15,165.19,6333.0,134.9137,134.9137,134.7098,134.7424,6333.0
2020-07-29 14:10:00,165.21,165.33,165.11,165.24,12737.0,134.7587,134.8566,134.6771,134.7832,12737.0
2020-07-29 14:15:00,165.28,165.37,165.27,165.28,5690.0,134.8158,134.8892,134.8077,134.8158,5690.0
2020-07-29 14:20:00,165.26,165.39,165.23,165.25,7718.0,134.7995,134.9055,134.775,134.7913,7718.0
2020-07-29 14:25:00,165.27,165.36,165.24,165.27,12404.0,134.8077,134.8811,134.7832,134.8077,12404.0
2020-07-29 14:30:00,165.3,165.42,165.24,165.31,9977.0,134.8321,134.93,134.7832,134.8403,9977.0
2020-07-29 14:35:00,165.31,165.37,165.22,165.25,14318.0,134.8403,134.8892,134.7669,134.7913,14318.0
2020-07-29 14:40:00,165.28,165.41,165.2,165.29,12103.0,134.8158,134.9218,134.7506,134.824,12103.0
2020-07-29 14:45:00,165.29,165.37,165.2,165.3,11271.0,134.824,134.8892,134.7506,134.8321,11271.0
2020-07-29 14:50:00,165.28,165.58,165.21,165.58,46420.0,134.8158,135.0605,134.7587,135.0605,46420.0
2020-07-29 14:55:00,165.53,165.55,165.19,165.3,10232.0,135.0197,135.036,134.7424,134.8321,10232.0
2020-07-29 15:00:00,165.3,165.38,165.04,165.1,24138.0,134.8321,134.8974,134.62,134.669,24138.0
2020-07-29 15:05:00,165.03,165.17,164.81,164.89,22206.0,134.6119,134.7261,134.4324,134.4977,22206.0
2020-07-29 15:10:00,164.91,165.04,164.83,164.97,33184.0,134.514,134.62,134.4488,134.5629,33184.0
2020-07-29 15:15:00,165.02,165.15,164.85,165.01,13377.0,134.6037,134.7098,134.4651,134.5956,13377.0
2020-07-29 15:20:00,165.02,165.11,164.74,164.78,13500.0,134.6037,134.6771,134.3753,134.408,13500.0
2020-07-29 15:25:00,164.77,164.93,164.58,164.88,24063.0,134.3998,134.5303,134.2448,134.4895,24063.0
2020-07-29 15:30:00,164.88,165.28,164.71,165.09,28896.0,134.4895,134.8158,134.3509,134.6608,28896.0
2020-07-29 15:35:00,165.1,165.25,165.0,165.09,28850.0,134.669,134.7913,134.5874,134.6608,28850.0
2020-07-29 15:40:00,165.09,165.1,164.72,164.77,42767.0,134.6608,134.669,134.359,134.3998,42767.0
2020-07-29 15:45:00,164.77,164.84,164.68,164.77,25621.0,134.3998,134.4569,134.3264,134.3998,25621.0
2020-07-29 15:50:00,164.75,164.85,164.46,164.46,60457.0,134.3835,134.4651,134.1469,134.1469,60457.0
2020-07-29 15:55:00,164.46,165.02,164.43,164.85,110877.0,134.1469,134.6037,134.1225,134.4651,110877.0
2020-07-30 09:30:00,162.9,163.63,161.71,163.54,47888.0,132.8745,133.4699,131.9038,133.3965,47888.0
2020-07-30 09:35:00,163.76,164.13,163.37,163.61,26226.0,133.576,133.8778,133.2579,133.4536,26226.0
2020-07-30 09:40:00,163.62,163.7,162.76,163.62,31134.0,133.4618,133.527,132.7603,133.4618,31134.0
2020-07-30 09:45:00,163.57,163.93,163.45,163.72,14425.0,133.421,133.7146,133.3231,133.5433,14425.0
2020-07-30 09:50:00,163.72,163.72,162.46,162.68,19788.0,133.5433,133.5433,132.5156,132.695,19788.0
2020-07-30 09:55:00,162.55,162.78,162.26,162.74,21631.0,132.589,132.7766,132.3525,132.744,21631.0
2020-07-30 10:00:00,162.7,163.32,162.48,163.25,119339.0,132.7113,133.2171,132.5319,133.16,119339.0
2020-07-30 10:05:00,163.17,164.3,163.14,164.28,27432.0,133.0947,134.0164,133.0702,134.0001,27432.0
2020-07-30 10:10:00,164.29,164.33,163.01,163.22,28625.0,134.0083,134.0409,132.9642,133.1355,28625.0
2020-07-30 10:15:00,163.23,163.64,163.02,163.05,58555.0,133.1437,133.4781,132.9724,132.9968,58555.0
2020-07-30 10:20:00,163.14,163.5,162.76,163.5,8218.0,133.0702,133.3639,132.7603,133.3639,8218.0
2020-07-30 10:25:00,163.49,163.62,163.17,163.62,13116.0,133.3557,133.4618,133.0947,133.4618,13116.0
2020-07-30 10:30:00,163.58,163.71,163.42,163.48,18494.0,133.4291,133.5352,133.2986,133.3476,18494.0
2020-07-30 10:35:00,163.45,163.45,163.19,163.35,20243.0,133.3231,133.3231,133.111,133.2415,20243.0
2020-07-30 10:40:00,163.34,163.37,162.99,163.06,11539.0,133.2334,133.2579,132.9479,133.005,11539.0
2020-07-30 10:45:00,163.06,163.12,162.84,162.84,9353.0,133.005,133.0539,132.8255,132.8255,9353.0
2020-07-30 10:50:00,162.82,162.9,162.73,162.86,11007.0,132.8092,132.8745,132.7358,132.8419,11007.0
2020-07-30 10:55:00,162.86,163.25,162.86,163.25,24651.0,132.8419,133.16,132.8419,133.16,24651.0
2020-07-30 11:00:00,163.2,163.5,162.98,163.21,39738.0,133.1192,133.3639,132.9397,133.1273,39738.0
2020-07-30 11:05:00,163.21,163.67,163.19,163.4,17867.0,133.1273,133.5026,133.111,133.2823,17867.0
2020-07-30 11:10:00,163.37,163.79,163.36,163.6,169856.0,133.2579,133.6004,133.2497,133.4455,169856.0
2020-07-30 11:15:00,163.6,163.67,163.28,163.42,14795.0,133.4455,133.5026,133.1844,133.2986,14795.0
2020-07-30 11:20:00,163.42,163.48,162.95,163.08,13990.0,133.2986,133.3476,132.9153,133.0213,13990.0
2020-07-30 11:25:00,163.06,163.07,162.74,162.87,10300.0,133.005,133.0132,132.744,132.85,10300.0
2020-07-30 11:30:00,162.87,163.06,162.78,163.0,17423.0,132.85,133.005,132.7766,132.9561,17423.0
2020-07-30 11:35:00,163.0,163.25,162.9,162.94,21361.0,132.9561,133.16,132.8745,132.9071,21361.0
2020-07-30 11:40:00,162.94,162.94,162.6,162.7,7563.0,132.9071,132.9071,132.6298,132.7113,7563.0
2020-07-30 11:45:00,162.7,162.75,162.31,162.5,13831.0,132.7113,132.7521,132.3932,132.5482,13831.0
2020-07-30 11:50:00,162.47,162.49,162.14,162.24,6232.0,132.5237,132.5401,132.2546,132.3361,6232.0
2020-07-30 11:55:00,162.3,162.44,162.21,162.42,8800.0,132.3851,132.4993,132.3117,132.483,8800.0
2020-07-30 12:00:00,162.48,162.52,162.33,162.52,10574.0,132.5319,132.5645,132.4095,132.5645,10574.0
2020-07-30 12:05:00,162.48,162.52,162.22,162.31,9714.0,132.5319,132.5645,132.3198,132.3932,9714.0
2020-07-30 12:10:00,162.29,162.32,162.02,162.16,11170.0,132.3769,132.4014,132.1567,132.2709,11170.0
2020-07-30 12:15:00,162.17,162.45,162.04,162.08,12307.0,132.279,132.5074,132.173,132.2056,12307.0
2020-07-30 12:20:00,162.07,162.12,161.9,162.04,36696.0,132.1975,132.2383,132.0588,132.173,36696.0
2020-07-30 12:25:00,161.97,162.08,161.69,162.07,41008.0,132.1159,132.2056,131.8875,132.1975,41008.0
2020-07-30 12:30:00,162.09,162.18,162.03,162.11,6302.0,132.2138,132.2872,132.1648,132.2301,6302.0
2020-07-30 12:35:00,162.07,162.46,161.98,162.38,30325.0,132.1975,132.5156,132.1241,132.4503,30325.0
2020-07-30 12:40:00,162.34,162.41,162.21,162.22,10785.0,132.4177,132.4748,132.3117,132.3198,10785.0
2020-07-30 12:45:00,162.22,162.73,162.16,162.7,6735.0,132.3198,132.7358,132.2709,132.7113,6735.0
2020-07-30 12:50:00,162.71,162.74,162.43,162.53,2959.0,132.7195,132.744,132.4911,132.5727,2959.0
2020-07-30 12:55:00,162.49,162.7,162.46,162.62,7512.0,132.5401,132.7113,132.5156,132.6461,7512.0
2020-07-30 13:00:00,162.65,162.86,162.62,162.86,3488.0,132.6706,132.8419,132.6461,132.8419,3488.0
2020-07-30 13:05:00,162.83,162.85,162.48,162.59,215203.0,132.8174,132.8337,132.5319,132.6216,215203.0
2020-07-30 13:10:00,162.58,162.9,162.58,162.9,6388.0,132.6135,132.8745,132.6135,132.8745,6388.0
2020-07-30 13:15:00,162.86,163.07,162.72,163.07,3516.0,132.8419,133.0132,132.7277,133.0132,3516.0
2020-07-30 13:20:00,163.09,163.34,163.04,163.34,10147.0,133.0295,133.2334,132.9887,133.2334,10147.0
2020-07-30 13:25:00,163.3,163.54,163.3,163.47,50378.0,133.2008,133.3965,133.2008,133.3394,50378.0
2020-07-30 13:30:00,163.45,163.45,162.89,162.99,47721.0,133.3231,133.3231,132.8663,132.9479,47721.0
2020-07-30 13:35:00,163.05,163.11,162.92,163.04,11786.0,132.9968,133.0458,132.8908,132.9887,11786.0
2020-07-30 13:40:00,163.08,163.09,162.75,162.89,6299.0,133.0213,133.0295,132.7521,132.8663,6299.0
2020-07-30 13:45:00,162.93,162.94,162.59,162.67,6798.0,132.899,132.9071,132.6216,132.6869,6798.0
2020-07-30 13:50:00,162.71,162.78,162.52,162.66,6092.0,132.7195,132.7766,132.5645,132.6787,6092.0
2020-07-30 13:55:00,162.65,162.65,162.19,162.22,36536.0,132.6706,132.6706,132.2954,132.3198,36536.0
2020-07-30 14:00:00,162.21,162.44,162.15,162.43,14424.0,132.3117,132.4993,132.2627,132.4911,14424.0
2020-07-30 14:05:00,162.49,162.64,162.34,162.45,9194.0,132.5401,132.6624,132.4177,132.5074,9194.0
2020-07-30 14:10:00,162.46,162.53,162.3,162.41,9732.0,132.5156,132.5727,132.3851,132.4748,9732.0
2020-07-30 14:15:00,162.4,162.61,162.36,162.47,7066.0,132.4666,132.6379,132.434,132.5237,7066.0
2020-07-30 14:20:00,162.47,162.79,162.4,162.74,9595.0,132.5237,132.7848,132.4666,132.744,9595.0
2020-07-30 14:25:00,162.74,162.74,162.4,162.5,5274.0,132.744,132.744,132.4666,132.5482,5274.0
2020-07-30 14:30:00,162.54,162.59,162.34,162.44,6143.0,132.5808,132.6216,132.4177,132.4993,6143.0
2020-07-30 14:35:00,162.4,162.52,162.31,162.5,8434.0,132.4666,132.5645,132.3932,132.5482,8434.0
2020-07-30 14:40:00,162.52,162.63,162.47,162.47,6878.0,132.5645,132.6543,132.5237,132.5237,6878.0
2020-07-30 14:45:00,162.5,162.6,162.38,162.46,8423.0,132.5482,132.6298,132.4503,132.5156,8423.0
2020-07-30 14:50:00,162.44,162.45,162.32,162.35,4557.0,132.4993,132.5074,132.4014,132.4259,4557.0
2020-07-30 14:55:00,162.35,162.57,162.35,162.44,8399.0,132.4259,132.6053,132.4259,132.4993,8399.0
2020-07-30 15:00:00,162.45,162.64,162.43,162.53,10158.0,132.5074,132.6624,132.4911,132.5727,10158.0
2020-07-30 15:05:00,162.41,162.53,162.35,162.45,8007.0,132.4748,132.5727,132.4259,132.5074,8007.0
2020-07-30 15:10:00,162.47,162.5,162.33,162.4,6390.0,132.5237,132.5482,132.4095,132.4666,6390.0
2020-07-30 15:15:00,162.39,162.59,162.27,162.54,13897.0,132.4585,132.6216,132.3606,132.5808,13897.0
2020-07-30 15:20:00,162.51,162.81,162.3,162.71,164228.0,132.5564,132.8011,132.3851,132.7195,164228.0
2020-07-30 15:25:00,162.68,162.85,162.64,162.84,10719.0,132.695,132.8337,132.6624,132.8255,10719.0
2020-07-30 15:30:00,162.8,162.8,162.64,162.73,15521.0,132.7929,132.7929,132.6624,132.7358,15521.0
2020-07-30 15:35:00,162.74,162.85,162.69,162.76,11454.0,132.744,132.8337,132.7032,132.7603,11454.0
2020-07-30 15:40:00,162.77,162.92,162.7,162.9,15827.0,132.7684,132.8908,132.7113,132.8745,15827.0
2020-07-30 15:45:00,162.9,162.92,162.76,162.84,15503.0,132.8745,132.8908,132.7603,132.8255,15503.0
2020-07-30 15:50:00,162.87,163.21,162.78,163.21,156859.0,132.85,133.1273,132.7766,133.1273,156859.0
2020-07-30 15:55:00,163.13,163.2,162.92,163.2,61365.0,133.0621,133.1192,132.8908,133.1192,61365.0
2020-07-31 09:30:00,164.0,164.54,163.23,164.01,34204.0,133.7717,134.2122,133.1437,133.7799,34204.0
2020-07-31 09:35:00,163.99,165.11,163.98,165.05,15749.0,133.7636,134.6771,133.7554,134.6282,15749.0
2020-07-31 09:40:00,165.06,165.5,164.75,165.27,20857.0,134.6364,134.9953,134.3835,134.8077,20857.0
2020-07-31 09:45:00,165.27,165.6,165.0,165.2,27788.0,134.8077,135.0768,134.5874,134.7506,27788.0
2020-07-31 09:50:00,165.09,165.09,164.62,164.94,12994.0,134.6608,134.6608,134.2775,134.5385,12994.0
2020-07-31 09:55:00,164.95,165.21,164.61,165.21,12309.0,134.5466,134.7587,134.2693,134.7587,12309.0
2020-07-31 10:00:00,165.26,165.74,165.07,165.33,21654.0,134.7995,135.191,134.6445,134.8566,21654.0
2020-07-31 10:05:00,165.3,165.71,165.3,165.56,14721.0,134.8321,135.1666,134.8321,135.0442,14721.0
2020-07-31 10:10:00,165.57,166.0,165.56,165.68,21867.0,135.0524,135.4031,135.0442,135.1421,21867.0
2020-07-31 10:15:00,165.69,165.71,165.43,165.44,21738.0,135.1502,135.1666,134.9382,134.9463,21738.0
2020-07-31 10:20:00,165.4,166.28,165.29,165.85,19698.0,134.9137,135.6315,134.824,135.2807,19698.0
2020-07-31 10:25:00,165.86,165.98,165.76,165.95,9962.0,135.2889,135.3868,135.2073,135.3623,9962.0
2020-07-31 10:30:00,165.87,165.94,165.32,165.32,11738.0,135.2971,135.3542,134.8484,134.8484,11738.0
2020-07-31 10:35:00,165.38,165.76,165.27,165.59,7238.0,134.8974,135.2073,134.8077,135.0687,7238.0
2020-07-31 10:40:00,165.52,165.69,165.52,165.62,6831.0,135.0116,135.1502,135.0116,135.0931,6831.0
2020-07-31 10:45:00,165.58,165.6,165.17,165.38,6543.0,135.0605,135.0768,134.7261,134.8974,6543.0
2020-07-31 10:50:00,165.34,165.34,165.07,165.27,7620.0,134.8647,134.8647,134.6445,134.8077,7620.0
2020-07-31 10:55:00,165.27,165.27,165.01,165.24,5242.0,134.8077,134.8077,134.5956,134.7832,5242.0
2020-07-31 11:00:00,165.15,165.4,165.01,165.02,5567.0,134.7098,134.9137,134.5956,134.6037,5567.0
2020-07-31 11:05:00,165.06,165.14,164.93,164.95,6300.0,134.6364,134.7016,134.5303,134.5466,6300.0
2020-07-31 11:10:00,164.96,165.37,164.9,165.34,5070.0,134.5548,134.8892,134.5058,134.8647,5070.0
2020-07-31 11:15:00,165.3,165.91,165.3,165.89,8743.0,134.8321,135.3297,134.8321,135.3134,8743.0
2020-07-31 11:20:00,165.89,166.0,165.79,166.0,13173.0,135.3134,135.4031,135.2318,135.4031,13173.0
2020-07-31 11:25:00,166.0,166.31,166.0,166.11,8103.0,135.4031,135.656,135.4031,135.4928,8103.0
2020-07-31 11:30:00,166.07,166.23,165.98,166.05,11729.0,135.4602,135.5907,135.3868,135.4439,11729.0
2020-07-31 11:35:00,166.03,166.03,165.6,165.83,6900.0,135.4276,135.4276,135.0768,135.2644,6900.0
2020-07-31 11:40:00,165.88,166.04,165.66,165.68,9425.0,135.3052,135.4357,135.1258,135.1421,9425.0
2020-07-31 11:45:00,165.7,165.81,165.5,165.55,9243.0,135.1584,135.2481,134.9953,135.036,9243.0
2020-07-31 11:50:00,165.57,165.61,165.2,165.2,7201.0,135.0524,135.085,134.7506,134.7506,7201.0
2020-07-31 11:55:00,165.17,165.23,164.94,165.02,23449.0,134.7261,134.775,134.5385,134.6037,23449.0
2020-07-31 12:00:00,165.03,165.1,164.78,164.81,10476.0,134.6119,134.669,134.408,134.4324,10476.0
2020-07-31 12:05:00,164.77,164.91,164.67,164.76,12613.0,134.3998,134.514,134.3182,134.3917,12613.0
2020-07-31 12:10:00,164.81,165.1,164.81,165.08,7475.0,134.4324,134.669,134.4324,134.6527,7475.0
2020-07-31 12:15:00,165.06,165.09,164.83,165.06,8701.0,134.6364,134.6608,134.4488,134.6364,8701.0
2020-07-31 12:20:00,165.08,165.08,164.97,165.0,6417.0,134.6527,134.6527,134.5629,134.5874,6417.0
2020-07-31 12:25:00,165.0,165.1,164.97,165.05,3200.0,134.5874,134.669,134.5629,134.6282,3200.0
2020-07-31 12:30:00,165.05,165.05,164.76,164.79,12757.0,134.6282,134.6282,134.3917,134.4161,12757.0
2020-07-31 12:35:00,164.79,164.79,164.45,164.46,7145.0,134.4161,134.4161,134.1388,134.1469,7145.0
2020-07-31 12:40:00,164.46,164.65,164.45,164.56,5559.0,134.1469,134.3019,134.1388,134.2285,5559.0
2020-07-31 12:45:00,164.6,164.72,164.45,164.53,27646.0,134.2611,134.359,134.1388,134.204,27646.0
2020-07-31 12:50:00,164.53,164.59,164.17,164.27,8845.0,134.204,134.253,133.9104,133.992,8845.0
2020-07-31 12:55:00,164.27,164.3,164.08,164.15,5079.0,133.992,134.0164,133.837,133.8941,5079.0
2020-07-31 13:00:00,164.13,164.21,163.91,163.92,8050.0,133.8778,133.943,133.6983,133.7065,8050.0
2020-07-31 13:05:00,163.95,163.97,163.73,163.75,8517.0,133.731,133.7473,133.5515,133.5678,8517.0
2020-07-31 13:10:00,163.73,163.84,163.72,163.79,5376.0,133.5515,133.6412,133.5433,133.6004,5376.0
2020-07-31 13:15:00,163.82,163.89,163.76,163.87,5563.0,133.6249,133.682,133.576,133.6657,5563.0
2020-07-31 13:20:00,163.87,163.93,163.64,163.88,6480.0,133.6657,133.7146,133.4781,133.6739,6480.0
2020-07-31 13:25:00,163.91,164.18,163.9,164.08,12981.0,133.6983,133.9186,133.6902,133.837,12981.0
2020-07-31 13:30:00,164.06,164.19,163.86,163.95,6291.0,133.8207,133.9267,133.6575,133.731,6291.0
2020-07-31 13:35:00,163.94,164.06,163.89,164.01,4371.0,133.7228,133.8207,133.682,133.7799,4371.0
2020-07-31 13:40:00,164.05,164.12,163.96,164.1,4456.0,133.8125,133.8696,133.7391,133.8533,4456.0
2020-07-31 13:45:00,164.06,164.44,164.05,164.41,5000.0,133.8207,134.1306,133.8125,134.1062,5000.0
2020-07-31 13:50:00,164.4,164.46,164.22,164.25,9069.0,134.098,134.1469,133.9512,133.9757,9069.0
2020-07-31 13:55:00,164.25,164.57,164.21,164.39,13530.0,133.9757,134.2367,133.943,134.0899,13530.0
2020-07-31 14:00:00,164.39,164.63,164.38,164.53,10113.0,134.0899,134.2856,134.0817,134.204,10113.0
2020-07-31 14:05:00,164.53,164.53,164.41,164.45,7159.0,134.204,134.204,134.1062,134.1388,7159.0
2020-07-31 14:10:00,164.43,164.55,164.4,164.44,6157.0,134.1225,134.2204,134.098,134.1306,6157.0
2020-07-31 14:15:00,164.44,164.57,164.38,164.47,8770.0,134.1306,134.2367,134.0817,134.1551,8770.0
2020-07-31 14:20:00,164.47,164.53,164.38,164.38,4080.0,134.1551,134.204,134.0817,134.0817,4080.0
2020-07-31 14:25:00,164.39,164.55,164.38,164.47,19925.0,134.0899,134.2204,134.0817,134.1551,19925.0
2020-07-31 14:30:00,164.49,164.64,164.49,164.55,8441.0,134.1714,134.2938,134.1714,134.2204,8441.0
2020-07-31 14:35:00,164.53,164.75,164.5,164.64,4992.0,134.204,134.3835,134.1796,134.2938,4992.0
2020-07-31 14:40:00,164.59,164.97,164.59,164.92,7025.0,134.253,134.5629,134.253,134.5222,7025.0
2020-07-31 14:45:00,164.88,165.05,164.82,164.97,13641.0,134.4895,134.6282,134.4406,134.5629,13641.0
2020-07-31 14:50:00,165.04,165.06,164.88,164.9,9774.0,134.62,134.6364,134.4895,134.5058,9774.0
2020-07-31 14:55:00,164.9,164.91,164.77,164.81,8097.0,134.5058,134.514,134.3998,134.4324,8097.0
2020-07-31 15:00:00,164.81,165.01,164.64,165.01,18759.0,134.4324,134.5956,134.2938,134.5956,18759.0
2020-07-31 15:05:00,164.98,165.06,164.88,164.96,9825.0,134.5711,134.6364,134.4895,134.5548,9825.0
2020-07-31 15:10:00,165.02,165.03,164.88,164.9,5400.0,134.6037,134.6119,134.4895,134.5058,5400.0
2020-07-31 15:15:00,164.9,164.97,164.71,164.83,11598.0,134.5058,134.5629,134.3509,134.4488,11598.0
2020-07-31 15:20:00,164.89,165.08,164.84,165.0,9244.0,134.4977,134.6527,134.4569,134.5874,9244.0
2020-07-31 15:25:00,165.0,165.12,164.87,164.94,6088.0,134.5874,134.6853,134.4814,134.5385,6088.0
2020-07-31 15:30:00,164.91,165.12,164.88,164.97,11776.0,134.514,134.6853,134.4895,134.5629,11776.0
2020-07-31 15:35:00,165.0,165.11,164.88,164.98,11089.0,134.5874,134.6771,134.4895,134.5711,11089.0
2020-07-31 15:40:00,164.97,165.08,164.84,164.91,13535.0,134.5629,134.6527,134.4569,134.514,13535.0
2020-07-31 15:45:00,164.92,165.31,164.92,165.17,23199.0,134.5222,134.8403,134.5222,134.7261,23199.0
2020-07-31 15:50:00,165.14,165.93,165.06,165.93,78965.0,134.7016,135.346,134.6364,135.346,78965.0
2020-07-31 15:55:00,165.92,166.23,165.68,166.18,149558.0,135.3378,135.5907,135.1421,135.5499,149558.0
2020-08-03 09:30:00,166.08,166.59,165.83,165.9,40176.0,135.4684,135.8844,135.2644,135.3215,40176.0
2020-08-03 09:35:00,166.08,166.08,165.33,165.34,14228.0,135.4684,135.4684,134.8566,134.8647,14228.0
2020-08-03 09:40:00,165.31,166.13,165.31,166.08,11171.0,134.8403,135.5091,134.8403,135.4684,11171.0
2020-08-03 09:45:00,166.15,166.42,165.56,165.56,79849.0,135.5255,135.7457,135.0442,135.0442,79849.0
2020-08-03 09:50:00,165.55,165.72,165.4,165.7,15866.0,135.036,135.1747,134.9137,135.1584,15866.0
2020-08-03 09:55:00,165.7,165.9,165.55,165.9,11941.0,135.1584,135.3215,135.036,135.3215,11941.0
2020-08-03 10:00:00,165.79,166.4,165.66,166.09,16212.0,135.2318,135.7294,135.1258,135.4765,16212.0
2020-08-03 10:05:00,166.09,166.43,166.0,166.1,33648.0,135.4765,135.7538,135.4031,135.4847,33648.0
2020-08-03 10:10:00,166.17,166.29,166.06,166.06,22966.0,135.5418,135.6396,135.452,135.452,22966.0
2020-08-03 10:15:00,166.02,166.16,165.92,165.92,32385.0,135.4194,135.5336,135.3378,135.3378,32385.0
2020-08-03 10:20:00,165.95,165.95,165.39,165.59,13432.0,135.3623,135.3623,134.9055,135.0687,13432.0
2020-08-03 10:25:00,165.59,165.64,165.1,165.4,212097.0,135.0687,135.1095,134.669,134.9137,212097.0
2020-08-03 10:30:00,165.42,165.64,165.22,165.3,12462.0,134.93,135.1095,134.7669,134.8321,12462.0
2020-08-03 10:35:00,165.26,165.3,165.0,165.0,10620.0,134.7995,134.8321,134.5874,134.5874,10620.0
2020-08-03 10:40:00,164.97,165.18,164.84,165.09,18046.0,134.5629,134.7342,134.4569,134.6608,18046.0
2020-08-03 10:45:00,165.05,165.05,164.87,164.91,13831.0,134.6282,134.6282,134.4814,134.514,13831.0
2020-08-03 10:50:00,164.91,164.94,164.82,164.85,10637.0,134.514,134.5385,134.4406,134.4651,10637.0
2020-08-03 10:55:00,164.87,165.07,164.81,165.07,11991.0,134.4814,134.6445,134.4324,134.6445,11991.0
2020-08-03 11:00:00,165.13,165.22,165.0,165.04,3897.0,134.6935,134.7669,134.5874,134.62,3897.0
2020-08-03 11:05:00,165.07,165.13,164.9,164.98,8051.0,134.6445,134.6935,134.5058,134.5711,8051.0
2020-08-03 11:10:00,164.92,165.08,164.89,164.92,4525.0,134.5222,134.6527,134.4977,134.5222,4525.0
2020-08-03 11:15:00,164.93,165.22,164.92,165.02,9264.0,134.5303,134.7669,134.5222,134.6037,9264.0
2020-08-03 11:20:00,165.04,165.16,164.99,165.02,9752.0,134.62,134.7179,134.5793,134.6037,9752.0
2020-08-03 11:25:00,165.0,165.02,164.78,164.86,11185.0,134.5874,134.6037,134.408,134.4732,11185.0
2020-08-03 11:30:00,164.88,165.04,164.81,164.99,6576.0,134.4895,134.62,134.4324,134.5793,6576.0
2020-08-03 11:35:00,165.0,165.12,164.97,165.0,5120.0,134.5874,134.6853,134.5629,134.5874,5120.0
2020-08-03 11:40:00,165.0,165.33,165.0,165.33,4247.0,134.5874,134.8566,134.5874,134.8566,4247.0
2020-08-03 11:45:00,165.32,165.33,165.04,165.04,6673.0,134.8484,134.8566,134.62,134.62,6673.0
2020-08-03 11:50:00,165.06,165.06,164.8,164.82,9034.0,134.6364,134.6364,134.4243,134.4406,9034.0
2020-08-03 11:55:00,164.81,164.99,164.74,164.8,8898.0,134.4324,134.5793,134.3753,134.4243,8898.0
2020-08-03 12:00:00,164.76,164.87,164.59,164.61,14633.0,134.3917,134.4814,134.253,134.2693,14633.0
2020-08-03 12:05:00,164.54,164.57,164.48,164.52,5625.0,134.2122,134.2367,134.1633,134.1959,5625.0
2020-08-03 12:10:00,164.48,164.53,164.43,164.46,14284.0,134.1633,134.204,134.1225,134.1469,14284.0
2020-08-03 12:15:00,164.5,164.56,164.33,164.34,36948.0,134.1796,134.2285,134.0409,134.0491,36948.0
2020-08-03 12:20:00,164.36,164.36,164.06,164.14,14953.0,134.0654,134.0654,133.8207,133.8859,14953.0
2020-08-03 12:25:00,164.15,164.2,163.91,163.93,15097.0,133.8941,133.9349,133.6983,133.7146,15097.0
2020-08-03 12:30:00,163.92,163.96,163.59,163.68,9069.0,133.7065,133.7391,133.4373,133.5107,9069.0
2020-08-03 12:35:00,163.69,163.85,163.55,163.69,16487.0,133.5189,133.6494,133.4047,133.5189,16487.0
2020-08-03 12:40:00,163.69,163.86,163.57,163.72,11056.0,133.5189,133.6575,133.421,133.5433,11056.0
2020-08-03 12:45:00,163.71,163.8,163.52,163.79,13444.0,133.5352,133.6086,133.3802,133.6004,13444.0
2020-08-03 12:50:00,163.81,163.92,163.68,163.92,11305.0,133.6168,133.7065,133.5107,133.7065,11305.0
2020-08-03 12:55:00,163.89,163.91,163.66,163.69,6445.0,133.682,133.6983,133.4944,133.5189,6445.0
2020-08-03 13:00:00,163.7,163.85,163.64,163.64,8669.0,133.527,133.6494,133.4781,133.4781,8669.0
2020-08-03 13:05:00,163.66,163.66,163.5,163.5,8280.0,133.4944,133.4944,133.3639,133.3639,8280.0
2020-08-03 13:10:00,163.52,163.52,163.1,163.13,10820.0,133.3802,133.3802,133.0376,133.0621,10820.0
2020-08-03 13:15:00,163.11,163.27,162.97,163.1,215278.0,133.0458,133.1763,132.9316,133.0376,215278.0
2020-08-03 13:20:00,163.11,163.35,162.93,163.22,10378.0,133.0458,133.2415,132.899,133.1355,10378.0
2020-08-03 13:25:00,163.25,163.32,163.05,163.07,11080.0,133.16,133.2171,132.9968,133.0132,11080.0
2020-08-03 13:30:00,163.08,163.16,163.08,163.1,3265.0,133.0213,133.0866,133.0213,133.0376,3265.0
2020-08-03 13:35:00,163.12,163.12,162.65,162.71,12861.0,133.0539,133.0539,132.6706,132.7195,12861.0
2020-08-03 13:40:00,162.75,162.82,162.5,162.75,6435.0,132.7521,132.8092,132.5482,132.7521,6435.0
2020-08-03 13:45:00,162.79,163.0,162.76,162.76,8299.0,132.7848,132.9561,132.7603,132.7603,8299.0
2020-08-03 13:50:00,162.81,162.9,162.67,162.89,3822.0,132.8011,132.8745,132.6869,132.8663,3822.0
2020-08-03 13:55:00,162.93,163.25,162.89,163.14,12018.0,132.899,133.16,132.8663,133.0702,12018.0
2020-08-03 14:00:00,163.12,163.18,162.91,163.06,10398.0,133.0539,133.1029,132.8826,133.005,10398.0
2020-08-03 14:05:00,163.02,163.07,162.88,162.91,6951.0,132.9724,133.0132,132.8582,132.8826,6951.0
2020-08-03 14:10:00,162.89,163.02,162.89,162.99,3350.0,132.8663,132.9724,132.8663,132.9479,3350.0
2020-08-03 14:15:00,163.01,163.05,162.91,162.97,7010.0,132.9642,132.9968,132.8826,132.9316,7010.0
2020-08-03 14:20:00,162.99,163.11,162.96,163.11,5089.0,132.9479,133.0458,132.9234,133.0458,5089.0
2020-08-03 14:25:00,163.04,163.04,162.81,162.82,7153.0,132.9887,132.9887,132.8011,132.8092,7153.0
2020-08-03 14:30:00,162.84,162.88,162.61,162.65,9492.0,132.8255,132.8582,132.6379,132.6706,9492.0
2020-08-03 14:35:00,162.71,162.71,162.52,162.55,8612.0,132.7195,132.7195,132.5645,132.589,8612.0
2020-08-03 14:40:00,162.56,162.65,162.45,162.65,8658.0,132.5972,132.6706,132.5074,132.6706,8658.0
2020-08-03 14:45:00,162.62,162.63,162.5,162.55,6727.0,132.6461,132.6543,132.5482,132.589,6727.0
2020-08-03 14:50:00,162.52,162.64,162.34,162.43,7524.0,132.5645,132.6624,132.4177,132.4911,7524.0
2020-08-03 14:55:00,162.42,162.98,162.42,162.91,16808.0,132.483,132.9397,132.483,132.8826,16808.0
2020-08-03 15:00:00,162.88,163.02,162.61,162.92,21927.0,132.8582,132.9724,132.6379,132.8908,21927.0
2020-08-03 15:05:00,162.92,163.03,162.86,162.96,20609.0,132.8908,132.9805,132.8419,132.9234,20609.0
2020-08-03 15:10:00,163.02,163.03,162.9,162.95,7436.0,132.9724,132.9805,132.8745,132.9153,7436.0
2020-08-03 15:15:00,162.95,163.06,162.89,162.95,11329.0,132.9153,133.005,132.8663,132.9153,11329.0
2020-08-03 15:20:00,162.95,162.97,162.84,162.87,8033.0,132.9153,132.9316,132.8255,132.85,8033.0
2020-08-03 15:25:00,162.88,162.89,162.76,162.77,12877.0,132.8582,132.8663,132.7603,132.7684,12877.0
2020-08-03 15:30:00,162.81,162.97,162.71,162.85,20227.0,132.8011,132.9316,132.7195,132.8337,20227.0
2020-08-03 15:35:00,162.8,162.86,162.71,162.8,9183.0,132.7929,132.8419,132.7195,132.7929,9183.0
2020-08-03 15:40:00,162.78,162.86,162.63,162.72,12629.0,132.7766,132.8419,132.6543,132.7277,12629.0
2020-08-03 15:45:00,162.7,162.85,162.62,162.71,19282.0,132.7113,132.8337,132.6461,132.7195,19282.0
2020-08-03 15:50:00,162.67,163.08,162.59,162.97,38616.0,132.6869,133.0213,132.6216,132.9316,38616.0
2020-08-03 15:55:00,162.96,163.09,162.88,163.0,81226.0,132.9234,133.0295,132.8582,132.9561,81226.0
2020-08-04 09:30:00,162.52,163.01,162.24,162.35,32284.0,132.5645,132.9642,132.3361,132.4259,32284.0
2020-08-04 09:35:00,162.47,162.72,162.19,162.38,10456.0,132.5237,132.7277,132.2954,132.4503,10456.0
2020-08-04 09:40:00,162.37,162.51,162.13,162.29,12357.0,132.4422,132.5564,132.2464,132.3769,12357.0
2020-08-04 09:45:00,162.36,162.99,162.3,162.31,17459.0,132.434,132.9479,132.3851,132.3932,17459.0
2020-08-04 09:50:00,162.35,162.42,162.13,162.18,10396.0,132.4259,132.483,132.2464,132.2872,10396.0
2020-08-04 09:55:00,162.23,162.93,162.23,162.77,53396.0,132.328,132.899,132.328,132.7684,53396.0
2020-08-04 10:00:00,162.81,163.46,162.63,163.44,37783.0,132.8011,133.3313,132.6543,133.315,37783.0
2020-08-04 10:05:00,163.46,163.91,163.24,163.85,20100.0,133.3313,133.6983,133.1518,133.6494,20100.0
2020-08-04 10:10:00,163.83,164.0,163.61,163.63,13055.0,133.6331,133.7717,133.4536,133.4699,13055.0
2020-08-04 10:15:00,163.63,163.81,163.36,163.49,12272.0,133.4699,133.6168,133.2497,133.3557,12272.0
2020-08-04 10:20:00,163.5,163.59,163.33,163.4,8300.0,133.3639,133.4373,133.2252,133.2823,8300.0
2020-08-04 10:25:00,163.4,163.5,163.16,163.2,15827.0,133.2823,133.3639,133.0866,133.1192,15827.0
2020-08-04 10:30:00,163.12,163.22,162.97,163.14,10841.0,133.0539,133.1355,132.9316,133.0702,10841.0
2020-08-04 10:35:00,163.11,163.3,162.8,162.8,10451.0,133.0458,133.2008,132.7929,132.7929,10451.0
2020-08-04 10:40:00,162.86,163.03,162.8,162.97,27696.0,132.8419,132.9805,132.7929,132.9316,27696.0
2020-08-04 10:45:00,162.98,163.2,162.92,163.01,12288.0,132.9397,133.1192,132.8908,132.9642,12288.0
2020-08-04 10:50:00,163.07,163.2,162.98,163.2,12467.0,133.0132,133.1192,132.9397,133.1192,12467.0
2020-08-04 10:55:00,163.19,163.19,162.97,163.09,11699.0,133.111,133.111,132.9316,133.0295,11699.0
2020-08-04 11:00:00,163.09,163.33,163.04,163.08,9422.0,133.0295,133.2252,132.9887,133.0213,9422.0
2020-08-04 11:05:00,163.08,163.17,162.91,162.96,12401.0,133.0213,133.0947,132.8826,132.9234,12401.0
2020-08-04 11:10:00,162.94,163.09,162.92,162.99,30614.0,132.9071,133.0295,132.8908,132.9479,30614.0
2020-08-04 11:15:00,163.0,163.04,162.94,162.97,8088.0,132.9561,132.9887,132.9071,132.9316,8088.0
2020-08-04 11:20:00,162.96,163.24,162.81,163.24,10075.0,132.9234,133.1518,132.8011,133.1518,10075.0
2020-08-04 11:25:00,163.3,163.52,163.2,163.47,10048.0,133.2008,133.3802,133.1192,133.3394,10048.0
2020-08-04 11:30:00,163.46,163.56,163.35,163.36,8105.0,133.3313,133.4128,133.2415,133.2497,8105.0
2020-08-04 11:35:00,163.4,163.47,163.25,163.25,9135.0,133.2823,133.3394,133.16,133.16,9135.0
2020-08-04 11:40:00,163.22,163.37,163.22,163.34,3648.0,133.1355,133.2579,133.1355,133.2334,3648.0
2020-08-04 11:45:00,163.3,163.3,163.04,163.13,41349.0,133.2008,133.2008,132.9887,133.0621,41349.0
2020-08-04 11:50:00,163.16,163.21,162.95,163.07,7065.0,133.0866,133.1273,132.9153,133.0132,7065.0
2020-08-04 11:55:00,163.04,163.12,162.98,163.1,8200.0,132.9887,133.0539,132.9397,133.0376,8200.0
2020-08-04 12:00:00,163.08,163.13,163.04,163.13,4553.0,133.0213,133.0621,132.9887,133.0621,4553.0
2020-08-04 12:05:00,163.15,163.16,162.97,163.09,214283.0,133.0784,133.0866,132.9316,133.0295,214283.0
2020-08-04 12:10:00,163.13,163.56,163.13,163.42,10774.0,133.0621,133.4128,133.0621,133.2986,10774.0
2020-08-04 12:15:00,163.37,163.37,163.03,163.15,5153.0,133.2579,133.2579,132.9805,133.0784,5153.0
2020-08-04 12:20:00,163.14,163.3,163.11,163.28,5548.0,133.0702,133.2008,133.0458,133.1844,5548.0
2020-08-04 12:25:00,163.29,163.3,163.08,163.12,5251.0,133.1926,133.2008,133.0213,133.0539,5251.0
2020-08-04 12:30:00,163.11,163.11,162.92,163.0,8365.0,133.0458,133.0458,132.8908,132.9561,8365.0
2020-08-04 12:35:00,163.05,163.17,163.0,163.17,5195.0,132.9968,133.0947,132.9561,133.0947,5195.0
2020-08-04 12:40:00,163.17,163.25,163.05,163.06,5104.0,133.0947,133.16,132.9968,133.005,5104.0
2020-08-04 12:45:00,163.09,163.11,162.93,162.97,2248.0,133.0295,133.0458,132.899,132.9316,2248.0
2020-08-04 12:50:00,162.99,163.05,162.92,163.05,2360.0,132.9479,132.9968,132.8908,132.9968,2360.0
2020-08-04 12:55:00,163.0,163.22,162.98,163.14,4250.0,132.9561,133.1355,132.9397,133.0702,4250.0
2020-08-04 13:00:00,163.12,163.22,163.11,163.17,3742.0,133.0539,133.1355,133.0458,133.0947,3742.0
2020-08-04 13:05:00,163.13,163.2,163.01,163.03,7769.0,133.0621,133.1192,132.9642,132.9805,7769.0
2020-08-04 13:10:00,163.04,163.12,162.98,163.12,4308.0,132.9887,133.0539,132.9397,133.0539,4308.0
2020-08-04 13:15:00,163.1,163.22,163.08,163.2,3838.0,133.0376,133.1355,133.0213,133.1192,3838.0
2020-08-04 13:20:00,163.18,163.25,163.17,163.19,3189.0,133.1029,133.16,133.0947,133.111,3189.0
2020-08-04 13:25:00,163.16,163.25,163.16,163.21,3801.0,133.0866,133.16,133.0866,133.1273,3801.0
2020-08-04 13:30:00,163.18,163.23,163.15,163.18,5011.0,133.1029,133.1437,133.0784,133.1029,5011.0
2020-08-04 13:35:00,163.21,163.22,163.07,163.09,6801.0,133.1273,133.1355,133.0132,133.0295,6801.0
2020-08-04 13:40:00,163.11,163.11,162.92,163.04,6350.0,133.0458,133.0458,132.8908,132.9887,6350.0
2020-08-04 13:45:00,163.08,163.16,163.0,163.13,6325.0,133.0213,133.0866,132.9561,133.0621,6325.0
2020-08-04 13:50:00,163.18,163.21,163.09,163.09,6395.0,133.1029,133.1273,133.0295,133.0295,6395.0
2020-08-04 13:55:00,163.06,163.18,163.06,163.18,2817.0,133.005,133.1029,133.005,133.1029,2817.0
2020-08-04 14:00:00,163.18,163.18,162.99,163.0,10914.0,133.1029,133.1029,132.9479,132.9561,10914.0
2020-08-04 14:05:00,163.0,163.12,162.99,163.0,9930.0,132.9561,133.0539,132.9479,132.9561,9930.0
2020-08-04 14:10:00,163.01,163.03,162.99,163.02,5768.0,132.9642,132.9805,132.9479,132.9724,5768.0
2020-08-04 14:15:00,163.0,163.07,162.97,163.06,5314.0,132.9561,133.0132,132.9316,133.005,5314.0
2020-08-04 14:20:00,163.06,163.08,162.92,162.96,4917.0,133.005,133.0213,132.8908,132.9234,4917.0
2020-08-04 14:25:00,163.0,163.06,162.93,163.01,4741.0,132.9561,133.005,132.899,132.9642,4741.0
2020-08-04 14:30:00,162.99,162.99,162.76,162.89,5186.0,132.9479,132.9479,132.7603,132.8663,5186.0
2020-08-04 14:35:00,162.86,162.86,162.67,162.71,6798.0,132.8419,132.8419,132.6869,132.7195,6798.0
2020-08-04 14:40:00,162.72,162.87,162.71,162.86,5540.0,132.7277,132.85,132.7195,132.8419,5540.0
2020-08-04 14:45:00,162.9,163.13,162.88,163.12,15637.0,132.8745,133.0621,132.8582,133.0539,15637.0
2020-08-04 14:50:00,163.11,163.22,162.99,163.08,19193.0,133.0458,133.1355,132.9479,133.0213,19193.0
2020-08-04 14:55:00,163.05,163.18,163.0,163.14,20123.0,132.9968,133.1029,132.9561,133.0702,20123.0
2020-08-04 15:00:00,163.1,163.15,162.99,163.05,16120.0,133.0376,133.0784,132.9479,132.9968,16120.0
2020-08-04 15:05:00,163.03,163.1,163.0,163.0,9558.0,132.9805,133.0376,132.9561,132.9561,9558.0
2020-08-04 15:10:00,163.03,163.12,163.0,163.05,10333.0,132.9805,133.0539,132.9561,132.9968,10333.0
2020-08-04 15:15:00,163.07,163.07,162.96,163.05,5802.0,133.0132,133.0132,132.9234,132.9968,5802.0
2020-08-04 15:20:00,163.08,163.11,162.98,163.09,6690.0,133.0213,133.0458,132.9397,133.0295,6690.0
2020-08-04 15:25:00,163.1,163.16,163.01,163.01,8076.0,133.0376,133.0866,132.9642,132.9642,8076.0
2020-08-04 15:30:00,163.04,163.11,162.98,163.07,29368.0,132.9887,133.0458,132.9397,133.0132,29368.0
2020-08-04 15:35:00,163.05,163.11,163.01,163.09,10052.0,132.9968,133.0458,132.9642,133.0295,10052.0
2020-08-04 15:40:00,163.07,163.11,163.0,163.11,9616.0,133.0132,133.0458,132.9561,133.0458,9616.0
2020-08-04 15:45:00,163.04,163.3,163.03,163.19,36065.0,132.9887,133.2008,132.9805,133.111,36065.0
2020-08-04 15:50:00,163.18,163.35,163.01,163.2,77523.0,133.1029,133.2415,132.9642,133.1192,77523.0
2020-08-04 15:55:00,163.19,163.21,163.06,163.1,106776.0,133.111,133.1273,133.005,133.0376,106776.0
2020-08-05 09:30:00,164.15,164.38,163.42,163.98,27057.0,133.8941,134.0817,133.2986,133.7554,27057.0
2020-08-05 09:35:00,164.22,164.59,163.98,164.09,4725.0,133.9512,134.253,133.7554,133.8451,4725.0
2020-08-05 09:40:00,164.1,164.29,163.78,163.78,6619.0,133.8533,134.0083,133.5923,133.5923,6619.0
2020-08-05 09:45:00,163.74,163.82,163.36,163.59,11484.0,133.5597,133.6249,133.2497,133.4373,11484.0
2020-08-05 09:50:00,163.54,163.54,163.14,163.22,7148.0,133.3965,133.3965,133.0702,133.1355,7148.0
2020-08-05 09:55:00,163.23,163.54,163.13,163.34,11286.0,133.1437,133.3965,133.0621,133.2334,11286.0
2020-08-05 10:00:00,163.38,163.55,163.07,163.07,10641.0,133.266,133.4047,133.0132,133.0132,10641.0
2020-08-05 10:05:00,163.18,163.29,162.98,163.29,8301.0,133.1029,133.1926,132.9397,133.1926,8301.0
2020-08-05 10:10:00,163.27,163.33,162.97,163.21,6284.0,133.1763,133.2252,132.9316,133.1273,6284.0
2020-08-05 10:15:00,163.2,163.25,162.94,162.94,4707.0,133.1192,133.16,132.9071,132.9071,4707.0
2020-08-05 10:20:00,163.03,163.95,162.97,163.95,19297.0,132.9805,133.731,132.9316,133.731,19297.0
2020-08-05 10:25:00,164.06,164.09,163.87,163.87,4100.0,133.8207,133.8451,133.6657,133.6657,4100.0
2020-08-05 10:30:00,163.75,164.0,163.72,163.78,11046.0,133.5678,133.7717,133.5433,133.5923,11046.0
2020-08-05 10:35:00,163.78,163.93,163.77,163.8,4889.0,133.5923,133.7146,133.5841,133.6086,4889.0
2020-08-05 10:40:00,163.83,164.14,163.8,163.99,6221.0,133.6331,133.8859,133.6086,133.7636,6221.0
2020-08-05 10:45:00,163.94,163.99,163.73,163.92,6056.0,133.7228,133.7636,133.5515,133.7065,6056.0
2020-08-05 10:50:00,163.99,164.04,163.84,163.86,3250.0,133.7636,133.8044,133.6412,133.6575,3250.0
2020-08-05 10:55:00,163.89,163.94,163.83,163.94,6526.0,133.682,133.7228,133.6331,133.7228,6526.0
2020-08-05 11:00:00,163.98,164.21,163.85,163.96,8339.0,133.7554,133.943,133.6494,133.7391,8339.0
2020-08-05 11:05:00,163.94,163.94,163.82,163.87,5541.0,133.7228,133.7228,133.6249,133.6657,5541.0
2020-08-05 11:10:00,163.88,163.94,163.82,163.93,9875.0,133.6739,133.7228,133.6249,133.7146,9875.0
2020-08-05 11:15:00,163.94,163.96,163.82,163.87,9157.0,133.7228,133.7391,133.6249,133.6657,9157.0
2020-08-05 11:20:00,163.86,163.96,163.85,163.88,8825.0,133.6575,133.7391,133.6494,133.6739,8825.0
2020-08-05 11:25:00,163.84,163.91,163.73,163.81,6832.0,133.6412,133.6983,133.5515,133.6168,6832.0
2020-08-05 11:30:00,163.79,163.93,163.74,163.93,6591.0,133.6004,133.7146,133.5597,133.7146,6591.0
2020-08-05 11:35:00,163.91,163.91,163.5,163.56,7115.0,133.6983,133.6983,133.3639,133.4128,7115.0
2020-08-05 11:40:00,163.6,163.65,163.29,163.35,11280.0,133.4455,133.4862,133.1926,133.2415,11280.0
2020-08-05 11:45:00,163.34,163.44,163.31,163.31,5687.0,133.2334,133.315,133.2089,133.2089,5687.0
2020-08-05 11:50:00,163.34,163.36,163.2,163.36,4994.0,133.2334,133.2497,133.1192,133.2497,4994.0
2020-08-05 11:55:00,163.3,163.42,163.26,163.3,6255.0,133.2008,133.2986,133.1681,133.2008,6255.0
2020-08-05 12:00:00,163.28,163.34,163.21,163.23,5800.0,133.1844,133.2334,133.1273,133.1437,5800.0
2020-08-05 12:05:00,163.23,163.28,163.13,163.24,5202.0,133.1437,133.1844,133.0621,133.1518,5202.0
2020-08-05 12:10:00,163.24,163.24,163.13,163.21,3814.0,133.1518,133.1518,133.0621,133.1273,3814.0
2020-08-05 12:15:00,163.19,163.3,163.14,163.19,8003.0,133.111,133.2008,133.0702,133.111,8003.0
2020-08-05 12:20:00,163.17,163.21,163.08,163.12,4535.0,133.0947,133.1273,133.0213,133.0539,4535.0
2020-08-05 12:25:00,163.12,163.14,163.06,163.09,5200.0,133.0539,133.0702,133.005,133.0295,5200.0
2020-08-05 12:30:00,163.13,163.22,163.08,163.12,4640.0,133.0621,133.1355,133.0213,133.0539,4640.0
2020-08-05 12:35:00,163.11,163.15,163.02,163.13,2862.0,133.0458,133.0784,132.9724,133.0621,2862.0
2020-08-05 12:40:00,163.12,163.31,163.12,163.21,7414.0,133.0539,133.2089,133.0539,133.1273,7414.0
2020-08-05 12:45:00,163.18,163.25,163.15,163.23,3151.0,133.1029,133.16,133.0784,133.1437,3151.0
2020-08-05 12:50:00,163.24,163.51,163.12,163.32,8683.0,133.1518,133.3721,133.0539,133.2171,8683.0
2020-08-05 12:55:00,163.24,163.54,163.23,163.53,3008.0,133.1518,133.3965,133.1437,133.3884,3008.0
2020-08-05 13:00:00,163.53,163.64,163.52,163.53,2300.0,133.3884,133.4781,133.3802,133.3884,2300.0
2020-08-05 13:05:00,163.53,163.58,163.39,163.39,5374.0,133.3884,133.4291,133.2742,133.2742,5374.0
2020-08-05 13:10:00,163.38,163.45,163.17,163.2,8917.0,133.266,133.3231,133.0947,133.1192,8917.0
2020-08-05 13:15:00,163.19,163.23,163.11,163.22,5908.0,133.111,133.1437,133.0458,133.1355,5908.0
2020-08-05 13:20:00,163.24,163.41,163.24,163.28,6226.0,133.1518,133.2905,133.1518,133.1844,6226.0
2020-08-05 13:25:00,163.26,163.38,163.26,163.31,4000.0,133.1681,133.266,133.1681,133.2089,4000.0
2020-08-05 13:30:00,163.31,163.36,163.25,163.35,6300.0,133.2089,133.2497,133.16,133.2415,6300.0
2020-08-05 13:35:00,163.32,163.56,163.3,163.49,5900.0,133.2171,133.4128,133.2008,133.3557,5900.0
2020-08-05 13:40:00,163.47,163.54,163.47,163.54,3297.0,133.3394,133.3965,133.3394,133.3965,3297.0
2020-08-05 13:45:00,163.56,163.57,163.41,163.43,7527.0,133.4128,133.421,133.2905,133.3068,7527.0
2020-08-05 13:50:00,163.44,163.49,163.32,163.41,8990.0,133.315,133.3557,133.2171,133.2905,8990.0
2020-08-05 13:55:00,163.35,163.62,163.35,163.55,14606.0,133.2415,133.4618,133.2415,133.4047,14606.0
2020-08-05 14:00:00,163.58,163.64,163.57,163.58,5911.0,133.4291,133.4781,133.421,133.4291,5911.0
2020-08-05 14:05:00,163.56,163.6,163.5,163.6,5102.0,133.4128,133.4455,133.3639,133.4455,5102.0
2020-08-05 14:10:00,163.62,163.66,163.44,163.55,6237.0,133.4618,133.4944,133.315,133.4047,6237.0
2020-08-05 14:15:00,163.57,163.61,163.56,163.61,2980.0,133.421,133.4536,133.4128,133.4536,2980.0
2020-08-05 14:20:00,163.59,163.75,163.58,163.74,6410.0,133.4373,133.5678,133.4291,133.5597,6410.0
2020-08-05 14:25:00,163.71,163.85,163.68,163.74,14106.0,133.5352,133.6494,133.5107,133.5597,14106.0
2020-08-05 14:30:00,163.77,163.79,163.67,163.75,6500.0,133.5841,133.6004,133.5026,133.5678,6500.0
2020-08-05 14:35:00,163.73,163.78,163.7,163.77,7691.0,133.5515,133.5923,133.527,133.5841,7691.0
2020-08-05 14:40:00,163.75,163.8,163.72,163.72,6908.0,133.5678,133.6086,133.5433,133.5433,6908.0
2020-08-05 14:45:00,163.72,163.79,163.65,163.65,5529.0,133.5433,133.6004,133.4862,133.4862,5529.0
2020-08-05 14:50:00,163.67,163.69,163.58,163.61,4768.0,133.5026,133.5189,133.4291,133.4536,4768.0
2020-08-05 14:55:00,163.61,163.63,163.45,163.45,5625.0,133.4536,133.4699,133.3231,133.3231,5625.0
2020-08-05 15:00:00,163.48,163.53,163.41,163.47,6602.0,133.3476,133.3884,133.2905,133.3394,6602.0
2020-08-05 15:05:00,163.44,163.46,163.22,163.22,7396.0,133.315,133.3313,133.1355,133.1355,7396.0
2020-08-05 15:10:00,163.23,163.26,163.17,163.19,5826.0,133.1437,133.1681,133.0947,133.111,5826.0
2020-08-05 15:15:00,163.17,163.22,163.02,163.09,6302.0,133.0947,133.1355,132.9724,133.0295,6302.0
2020-08-05 15:20:00,163.12,163.18,163.09,163.18,5908.0,133.0539,133.1029,133.0295,133.1029,5908.0
2020-08-05 15:25:00,163.2,163.21,162.99,162.99,9750.0,133.1192,133.1273,132.9479,132.9479,9750.0
2020-08-05 15:30:00,163.0,163.24,162.99,163.24,6241.0,132.9561,133.1518,132.9479,133.1518,6241.0
2020-08-05 15:35:00,163.23,163.24,163.08,163.11,4979.0,133.1437,133.1518,133.0213,133.0458,4979.0
2020-08-05 15:40:00,163.03,163.06,162.91,163.03,13184.0,132.9805,133.005,132.8826,132.9805,13184.0
2020-08-05 15:45:00,163.0,163.1,162.84,162.84,31930.0,132.9561,133.0376,132.8255,132.8255,31930.0
2020-08-05 15:50:00,162.81,163.26,162.79,163.21,28786.0,132.8011,133.1681,132.7848,133.1273,28786.0
2020-08-05 15:55:00,163.23,163.23,162.98,163.17,39777.0,133.1437,133.1437,132.9397,133.0947,39777.0
2020-08-06 09:30:00,162.48,164.08,162.2,163.79,47083.0,132.5319,133.837,132.3035,133.6004,47083.0
2020-08-06 09:35:00,163.97,164.06,163.66,163.72,15346.0,133.7473,133.8207,133.4944,133.5433,15346.0
2020-08-06 09:40:00,163.77,164.14,163.64,163.81,16040.0,133.5841,133.8859,133.4781,133.6168,16040.0
2020-08-06 09:45:00,163.98,164.23,163.75,163.86,10733.0,133.7554,133.9593,133.5678,133.6575,10733.0
2020-08-06 09:50:00,163.92,163.98,163.65,163.75,14903.0,133.7065,133.7554,133.4862,133.5678,14903.0
2020-08-06 09:55:00,163.77,164.23,163.76,163.98,39998.0,133.5841,133.9593,133.576,133.7554,39998.0
2020-08-06 10:00:00,164.02,164.2,163.78,164.0,42895.0,133.788,133.9349,133.5923,133.7717,42895.0
2020-08-06 10:05:00,164.03,164.26,163.92,164.09,34799.0,133.7962,133.9838,133.7065,133.8451,34799.0
2020-08-06 10:10:00,164.1,164.4,163.97,164.0,34848.0,133.8533,134.098,133.7473,133.7717,34848.0
2020-08-06 10:15:00,164.01,164.12,163.8,164.0,15772.0,133.7799,133.8696,133.6086,133.7717,15772.0
2020-08-06 10:20:00,163.96,164.21,163.89,164.04,34054.0,133.7391,133.943,133.682,133.8044,34054.0
2020-08-06 10:25:00,164.05,164.2,163.97,163.98,61730.0,133.8125,133.9349,133.7473,133.7554,61730.0
2020-08-06 10:30:00,163.97,164.18,163.97,164.13,53428.0,133.7473,133.9186,133.7473,133.8778,53428.0
2020-08-06 10:35:00,164.13,164.13,163.73,163.73,49900.0,133.8778,133.8778,133.5515,133.5515,49900.0
2020-08-06 10:40:00,163.79,164.03,163.74,163.91,17843.0,133.6004,133.7962,133.5597,133.6983,17843.0
2020-08-06 10:45:00,163.87,163.96,163.75,163.87,19175.0,133.6657,133.7391,133.5678,133.6657,19175.0
2020-08-06 10:50:00,163.85,163.9,163.7,163.9,14411.0,133.6494,133.6902,133.527,133.6902,14411.0
2020-08-06 10:55:00,163.91,164.04,163.9,164.0,13598.0,133.6983,133.8044,133.6902,133.7717,13598.0
2020-08-06 11:00:00,164.0,164.07,163.87,163.94,36852.0,133.7717,133.8288,133.6657,133.7228,36852.0
2020-08-06 11:05:00,163.96,163.99,163.78,163.79,18908.0,133.7391,133.7636,133.5923,133.6004,18908.0
2020-08-06 11:10:00,163.77,163.84,163.44,163.44,7114.0,133.5841,133.6412,133.315,133.315,7114.0
2020-08-06 11:15:00,163.42,163.59,163.34,163.39,14542.0,133.2986,133.4373,133.2334,133.2742,14542.0
2020-08-06 11:20:00,163.39,163.5,163.23,163.44,14991.0,133.2742,133.3639,133.1437,133.315,14991.0
2020-08-06 11:25:00,163.44,163.65,163.31,163.61,8106.0,133.315,133.4862,133.2089,133.4536,8106.0
2020-08-06 11:30:00,163.57,163.64,163.42,163.52,17942.0,133.421,133.4781,133.2986,133.3802,17942.0
2020-08-06 11:35:00,163.5,163.54,163.38,163.41,13610.0,133.3639,133.3965,133.266,133.2905,13610.0
2020-08-06 11:40:00,163.4,163.4,163.26,163.27,9228.0,133.2823,133.2823,133.1681,133.1763,9228.0
2020-08-06 11:45:00,163.31,163.54,163.26,163.53,7451.0,133.2089,133.3965,133.1681,133.3884,7451.0
2020-08-06 11:50:00,163.58,163.76,163.48,163.52,5417.0,133.4291,133.576,133.3476,133.3802,5417.0
2020-08-06 11:55:00,163.48,163.48,163.34,163.38,8677.0,133.3476,133.3476,133.2334,133.266,8677.0
2020-08-06 12:00:00,163.41,163.72,163.4,163.58,4798.0,133.2905,133.5433,133.2823,133.4291,4798.0
2020-08-06 12:05:00,163.55,163.58,163.31,163.31,2818.0,133.4047,133.4291,133.2089,133.2089,2818.0
2020-08-06 12:10:00,163.35,163.52,163.34,163.46,13439.0,133.2415,133.3802,133.2334,133.3313,13439.0
2020-08-06 12:15:00,163.46,163.49,163.25,163.3,8864.0,133.3313,133.3557,133.16,133.2008,8864.0
2020-08-06 12:20:00,163.3,163.3,163.07,163.09,8615.0,133.2008,133.2008,133.0132,133.0295,8615.0
2020-08-06 12:25:00,163.06,163.17,163.05,163.06,7086.0,133.005,133.0947,132.9968,133.005,7086.0
2020-08-06 12:30:00,163.06,163.15,163.04,163.06,3546.0,133.005,133.0784,132.9887,133.005,3546.0
2020-08-06 12:35:00,163.06,163.07,162.9,162.9,16405.0,133.005,133.0132,132.8745,132.8745,16405.0
2020-08-06 12:40:00,162.91,162.92,162.82,162.85,11167.0,132.8826,132.8908,132.8092,132.8337,11167.0
2020-08-06 12:45:00,162.86,162.88,162.67,162.69,6562.0,132.8419,132.8582,132.6869,132.7032,6562.0
2020-08-06 12:50:00,162.74,162.74,162.64,162.64,4413.0,132.744,132.744,132.6624,132.6624,4413.0
2020-08-06 12:55:00,162.63,162.63,162.48,162.52,8394.0,132.6543,132.6543,132.5319,132.5645,8394.0
2020-08-06 13:00:00,162.49,162.53,162.27,162.47,18788.0,132.5401,132.5727,132.3606,132.5237,18788.0
2020-08-06 13:05:00,162.43,162.5,162.39,162.5,6100.0,132.4911,132.5482,132.4585,132.5482,6100.0
2020-08-06 13:10:00,162.49,162.65,162.48,162.59,17608.0,132.5401,132.6706,132.5319,132.6216,17608.0
2020-08-06 13:15:00,162.59,162.9,162.59,162.9,14111.0,132.6216,132.8745,132.6216,132.8745,14111.0
2020-08-06 13:20:00,162.93,163.31,162.91,163.31,9480.0,132.899,133.2089,132.8826,133.2089,9480.0
2020-08-06 13:25:00,163.29,163.56,163.27,163.56,9203.0,133.1926,133.4128,133.1763,133.4128,9203.0
2020-08-06 13:30:00,163.57,163.57,163.41,163.42,6200.0,133.421,133.421,133.2905,133.2986,6200.0
2020-08-06 13:35:00,163.35,163.37,163.29,163.29,5641.0,133.2415,133.2579,133.1926,133.1926,5641.0
2020-08-06 13:40:00,163.31,163.42,163.28,163.32,12746.0,133.2089,133.2986,133.1844,133.2171,12746.0
2020-08-06 13:45:00,163.33,163.46,163.31,163.43,8667.0,133.2252,133.3313,133.2089,133.3068,8667.0
2020-08-06 13:50:00,163.44,163.52,163.43,163.45,10093.0,133.315,133.3802,133.3068,133.3231,10093.0
2020-08-06 13:55:00,163.5,163.51,163.38,163.51,10653.0,133.3639,133.3721,133.266,133.3721,10653.0
2020-08-06 14:00:00,163.5,163.58,163.44,163.46,17733.0,133.3639,133.4291,133.315,133.3313,17733.0
2020-08-06 14:05:00,163.43,163.47,163.21,163.23,7309.0,133.3068,133.3394,133.1273,133.1437,7309.0
2020-08-06 14:10:00,163.19,163.3,163.13,163.19,5095.0,133.111,133.2008,133.0621,133.111,5095.0
2020-08-06 14:15:00,163.14,163.29,163.12,163.19,8309.0,133.0702,133.1926,133.0539,133.111,8309.0
2020-08-06 14:20:00,163.16,163.35,163.16,163.27,6737.0,133.0866,133.2415,133.0866,133.1763,6737.0
2020-08-06 14:25:00,163.27,163.37,163.19,163.33,7121.0,133.1763,133.2579,133.111,133.2252,7121.0
2020-08-06 14:30:00,163.31,163.48,163.31,163.43,5050.0,133.2089,133.3476,133.2089,133.3068,5050.0
2020-08-06 14:35:00,163.43,163.55,163.43,163.45,9278.0,133.3068,133.4047,133.3068,133.3231,9278.0
2020-08-06 14:40:00,163.48,163.52,163.41,163.47,9831.0,133.3476,133.3802,133.2905,133.3394,9831.0
2020-08-06 14:45:00,163.49,163.55,163.44,163.51,15463.0,133.3557,133.4047,133.315,133.3721,15463.0
2020-08-06 14:50:00,163.51,163.57,163.41,163.41,13325.0,133.3721,133.421,133.2905,133.2905,13325.0
2020-08-06 14:55:00,163.41,163.54,163.41,163.47,8768.0,133.2905,133.3965,133.2905,133.3394,8768.0
2020-08-06 15:00:00,163.49,163.52,163.42,163.45,11091.0,133.3557,133.3802,133.2986,133.3231,11091.0
2020-08-06 15:05:00,163.46,163.54,163.43,163.5,12095.0,133.3313,133.3965,133.3068,133.3639,12095.0
2020-08-06 15:10:00,163.51,163.55,163.46,163.51,26056.0,133.3721,133.4047,133.3313,133.3721,26056.0
2020-08-06 15:15:00,163.55,163.74,163.53,163.69,9218.0,133.4047,133.5597,133.3884,133.5189,9218.0
2020-08-06 15:20:00,163.72,163.81,163.62,163.62,13162.0,133.5433,133.6168,133.4618,133.4618,13162.0
2020-08-06 15:25:00,163.64,163.67,163.5,163.56,8342.0,133.4781,133.5026,133.3639,133.4128,8342.0
2020-08-06 15:30:00,163.6,163.69,163.55,163.64,23415.0,133.4455,133.5189,133.4047,133.4781,23415.0
2020-08-06 15:35:00,163.63,163.66,163.59,163.65,18438.0,133.4699,133.4944,133.4373,133.4862,18438.0
2020-08-06 15:40:00,163.65,163.72,163.63,163.69,19615.0,133.4862,133.5433,133.4699,133.5189,19615.0
2020-08-06 15:45:00,163.69,163.72,163.57,163.57,18675.0,133.5189,133.5433,133.421,133.421,18675.0
2020-08-06 15:50:00,163.57,163.69,163.57,163.62,40608.0,133.421,133.5189,133.421,133.4618,40608.0
2020-08-06 15:55:00,163.71,164.0,163.5,163.97,93686.0,133.5352,133.7717,133.3639,133.7473,93686.0
2020-08-07 09:30:00,163.6,163.73,162.15,162.69,43886.0,133.4455,133.5515,132.2627,132.7032,43886.0
2020-08-07 09:35:00,162.76,163.72,162.63,163.72,29108.0,132.7603,133.5433,132.6543,133.5433,29108.0
2020-08-07 09:40:00,163.79,164.38,163.79,164.35,7886.0,133.6004,134.0817,133.6004,134.0572,7886.0
2020-08-07 09:45:00,164.35,164.82,164.25,164.56,15874.0,134.0572,134.4406,133.9757,134.2285,15874.0
2020-08-07 09:50:00,164.63,164.64,164.23,164.39,30577.0,134.2856,134.2938,133.9593,134.0899,30577.0
2020-08-07 09:55:00,164.36,164.45,164.09,164.26,10785.0,134.0654,134.1388,133.8451,133.9838,10785.0
2020-08-07 10:00:00,164.27,164.36,164.03,164.1,22121.0,133.992,134.0654,133.7962,133.8533,22121.0
2020-08-07 10:05:00,164.08,164.08,163.66,163.69,6985.0,133.837,133.837,133.4944,133.5189,6985.0
2020-08-07 10:10:00,163.74,164.14,163.74,163.92,13217.0,133.5597,133.8859,133.5597,133.7065,13217.0
2020-08-07 10:15:00,163.85,163.85,163.45,163.47,6436.0,133.6494,133.6494,133.3231,133.3394,6436.0
2020-08-07 10:20:00,163.44,163.61,163.29,163.54,3878.0,133.315,133.4536,133.1926,133.3965,3878.0
2020-08-07 10:25:00,163.52,163.57,163.43,163.56,8524.0,133.3802,133.421,133.3068,133.4128,8524.0
2020-08-07 10:30:00,163.6,163.89,163.59,163.72,13320.0,133.4455,133.682,133.4373,133.5433,13320.0
2020-08-07 10:35:00,163.72,163.72,163.62,163.65,5495.0,133.5433,133.5433,133.4618,133.4862,5495.0
2020-08-07 10:40:00,163.62,163.69,163.57,163.6,5949.0,133.4618,133.5189,133.421,133.4455,5949.0
2020-08-07 10:45:00,163.61,163.63,163.42,163.54,13791.0,133.4536,133.4699,133.2986,133.3965,13791.0
2020-08-07 10:50:00,163.55,163.75,163.55,163.63,11416.0,133.4047,133.5678,133.4047,133.4699,11416.0
2020-08-07 10:55:00,163.66,163.75,163.5,163.54,4912.0,133.4944,133.5678,133.3639,133.3965,4912.0
2020-08-07 11:00:00,163.54,163.83,163.54,163.83,6346.0,133.3965,133.6331,133.3965,133.6331,6346.0
2020-08-07 11:05:00,163.83,163.87,163.67,163.79,49911.0,133.6331,133.6657,133.5026,133.6004,49911.0
2020-08-07 11:10:00,163.76,163.88,163.63,163.77,18061.0,133.576,133.6739,133.4699,133.5841,18061.0
2020-08-07 11:15:00,163.8,163.85,163.53,163.59,10853.0,133.6086,133.6494,133.3884,133.4373,10853.0
2020-08-07 11:20:00,163.62,163.8,163.61,163.75,8848.0,133.4618,133.6086,133.4536,133.5678,8848.0
2020-08-07 11:25:00,163.82,163.93,163.78,163.78,15824.0,133.6249,133.7146,133.5923,133.5923,15824.0
2020-08-07 11:30:00,163.77,163.96,163.75,163.83,57555.0,133.5841,133.7391,133.5678,133.6331,57555.0
2020-08-07 11:35:00,163.81,164.57,163.8,164.56,38392.0,133.6168,134.2367,133.6086,134.2285,38392.0
2020-08-07 11:40:00,164.59,165.03,164.59,165.0,7091.0,134.253,134.6119,134.253,134.5874,7091.0
2020-08-07 11:45:00,165.05,165.34,165.02,165.34,10443.0,134.6282,134.8647,134.6037,134.8647,10443.0
2020-08-07 11:50:00,165.38,165.67,165.34,165.42,26564.0,134.8974,135.1339,134.8647,134.93,26564.0
2020-08-07 11:55:00,165.45,165.97,165.27,165.95,15465.0,134.9545,135.3786,134.8077,135.3623,15465.0
2020-08-07 12:00:00,165.96,166.13,165.5,166.11,41011.0,135.3705,135.5091,134.9953,135.4928,41011.0
2020-08-07 12:05:00,166.11,166.23,165.91,166.0,16472.0,135.4928,135.5907,135.3297,135.4031,16472.0
2020-08-07 12:10:00,166.04,166.36,166.0,166.34,9121.0,135.4357,135.6967,135.4031,135.6804,9121.0
2020-08-07 12:15:00,166.29,166.55,166.24,166.45,8859.0,135.6396,135.8517,135.5989,135.7702,8859.0
2020-08-07 12:20:00,166.47,166.64,166.36,166.63,11774.0,135.7865,135.9251,135.6967,135.917,11774.0
2020-08-07 12:25:00,166.67,166.72,166.6,166.68,6841.0,135.9496,135.9904,135.8925,135.9578,6841.0
2020-08-07 12:30:00,166.72,166.72,166.48,166.48,6900.0,135.9904,135.9904,135.7946,135.7946,6900.0
2020-08-07 12:35:00,166.42,166.56,166.38,166.52,3738.0,135.7457,135.8599,135.7131,135.8273,3738.0
2020-08-07 12:40:00,166.48,166.65,166.48,166.64,3469.0,135.7946,135.9333,135.7946,135.9251,3469.0
2020-08-07 12:45:00,166.63,166.85,166.63,166.83,6294.0,135.917,136.0964,135.917,136.0801,6294.0
2020-08-07 12:50:00,166.87,166.9,166.73,166.75,7277.0,136.1127,136.1372,135.9985,136.0149,7277.0
2020-08-07 12:55:00,166.77,166.87,166.67,166.82,3600.0,136.0312,136.1127,135.9496,136.072,3600.0
2020-08-07 13:00:00,166.85,166.92,166.76,166.87,15818.0,136.0964,136.1535,136.023,136.1127,15818.0
2020-08-07 13:05:00,166.9,167.11,166.81,166.83,19288.0,136.1372,136.3085,136.0638,136.0801,19288.0
2020-08-07 13:10:00,166.89,167.14,166.79,167.1,7652.0,136.1291,136.333,136.0475,136.3003,7652.0
2020-08-07 13:15:00,167.05,167.26,166.9,167.26,36711.0,136.2596,136.4309,136.1372,136.4309,36711.0
2020-08-07 13:20:00,167.29,167.29,167.04,167.05,8214.0,136.4553,136.4553,136.2514,136.2596,8214.0
2020-08-07 13:25:00,167.05,167.34,167.05,167.34,9963.0,136.2596,136.4961,136.2596,136.4961,9963.0
2020-08-07 13:30:00,167.33,167.41,167.22,167.29,12230.0,136.488,136.5532,136.3982,136.4553,12230.0
2020-08-07 13:35:00,167.34,167.65,167.33,167.59,5488.0,136.4961,136.749,136.488,136.7,5488.0
2020-08-07 13:40:00,167.56,167.91,167.54,167.89,11605.0,136.6756,136.961,136.6592,136.9447,11605.0
2020-08-07 13:45:00,167.84,168.03,167.76,167.76,20737.0,136.904,137.0589,136.8387,136.8387,20737.0
2020-08-07 13:50:00,167.75,167.76,167.34,167.39,8103.0,136.8305,136.8387,136.4961,136.5369,8103.0
2020-08-07 13:55:00,167.4,167.66,167.25,167.31,12102.0,136.5451,136.7571,136.4227,136.4716,12102.0
2020-08-07 14:00:00,167.35,167.49,167.33,167.39,11715.0,136.5043,136.6185,136.488,136.5369,11715.0
2020-08-07 14:05:00,167.35,167.39,166.95,166.96,10033.0,136.5043,136.5369,136.178,136.1862,10033.0
2020-08-07 14:10:00,167.06,167.1,166.84,166.84,7282.0,136.2677,136.3003,136.0883,136.0883,7282.0
2020-08-07 14:15:00,166.82,166.93,166.75,166.76,7036.0,136.072,136.1617,136.0149,136.023,7036.0
2020-08-07 14:20:00,166.77,166.83,166.65,166.8,9086.0,136.0312,136.0801,135.9333,136.0556,9086.0
2020-08-07 14:25:00,166.87,166.93,166.78,166.83,9786.0,136.1127,136.1617,136.0393,136.0801,9786.0
2020-08-07 14:30:00,166.83,166.83,166.51,166.72,12012.0,136.0801,136.0801,135.8191,135.9904,12012.0
2020-08-07 14:35:00,166.69,166.71,166.31,166.31,9281.0,135.9659,135.9822,135.656,135.656,9281.0
2020-08-07 14:40:00,166.27,166.43,166.26,166.34,11212.0,135.6233,135.7538,135.6152,135.6804,11212.0
2020-08-07 14:45:00,166.32,166.41,166.22,166.24,9800.0,135.6641,135.7375,135.5825,135.5989,9800.0
2020-08-07 14:50:00,166.24,166.25,166.03,166.03,9775.0,135.5989,135.607,135.4276,135.4276,9775.0
2020-08-07 14:55:00,166.04,166.17,166.02,166.13,12914.0,135.4357,135.5418,135.4194,135.5091,12914.0
2020-08-07 15:00:00,166.14,166.28,166.01,166.24,19147.0,135.5173,135.6315,135.4113,135.5989,19147.0
2020-08-07 15:05:00,166.21,166.38,166.16,166.32,12382.0,135.5744,135.7131,135.5336,135.6641,12382.0
2020-08-07 15:10:00,166.28,166.31,165.78,165.86,16649.0,135.6315,135.656,135.2236,135.2889,16649.0
2020-08-07 15:15:00,165.91,166.2,165.91,166.06,9933.0,135.3297,135.5662,135.3297,135.452,9933.0
2020-08-07 15:20:00,166.08,166.27,166.01,166.02,12950.0,135.4684,135.6233,135.4113,135.4194,12950.0
2020-08-07 15:25:00,166.04,166.18,166.02,166.15,11529.0,135.4357,135.5499,135.4194,135.5255,11529.0
2020-08-07 15:30:00,166.17,166.24,166.01,166.14,15897.0,135.5418,135.5989,135.4113,135.5173,15897.0
2020-08-07 15:35:00,166.11,166.4,166.06,166.37,16834.0,135.4928,135.7294,135.452,135.7049,16834.0
2020-08-07 15:40:00,166.37,166.88,166.37,166.75,35024.0,135.7049,136.1209,135.7049,136.0149,35024.0
2020-08-07 15:45:00,166.75,167.17,166.74,167.17,26791.0,136.0149,136.3574,136.0067,136.3574,26791.0
2020-08-07 15:50:00,167.25,167.32,166.75,167.13,46669.0,136.4227,136.4798,136.0149,136.3248,46669.0
2020-08-07 15:55:00,167.15,167.27,167.02,167.08,64352.0,136.3411,136.439,136.2351,136.284,64352.0
2020-08-10 09:30:00,167.57,168.28,167.2,167.32,32306.0,136.6837,137.2629,136.3819,136.4798,32306.0
2020-08-10 09:35:00,167.22,167.91,167.17,167.54,26579.0,136.3982,136.961,136.3574,136.6592,26579.0
2020-08-10 09:40:00,167.53,167.53,166.36,166.36,50821.0,136.6511,136.6511,135.6967,135.6967,50821.0
2020-08-10 09:45:00,166.37,166.37,165.06,165.42,18503.0,135.7049,135.7049,134.6364,134.93,18503.0
2020-08-10 09:50:00,165.51,165.59,165.21,165.39,9395.0,135.0034,135.0687,134.7587,134.9055,9395.0
2020-08-10 09:55:00,165.39,165.99,165.27,165.71,5972.0,134.9055,135.3949,134.8077,135.1666,5972.0
2020-08-10 10:00:00,165.65,165.76,165.38,165.52,7772.0,135.1176,135.2073,134.8974,135.0116,7772.0
2020-08-10 10:05:00,165.56,165.6,164.94,164.94,14696.0,135.0442,135.0768,134.5385,134.5385,14696.0
2020-08-10 10:10:00,164.93,165.03,164.59,164.79,9773.0,134.5303,134.6119,134.253,134.4161,9773.0
2020-08-10 10:15:00,164.78,164.9,164.64,164.85,19461.0,134.408,134.5058,134.2938,134.4651,19461.0
2020-08-10 10:20:00,164.77,165.29,164.71,165.18,11757.0,134.3998,134.824,134.3509,134.7342,11757.0
2020-08-10 10:25:00,165.21,165.32,165.05,165.05,10832.0,134.7587,134.8484,134.6282,134.6282,10832.0
2020-08-10 10:30:00,165.09,165.66,165.09,165.66,7192.0,134.6608,135.1258,134.6608,135.1258,7192.0
2020-08-10 10:35:00,165.65,165.73,165.46,165.73,6865.0,135.1176,135.1829,134.9626,135.1829,6865.0
2020-08-10 10:40:00,165.75,165.76,165.33,165.47,7694.0,135.1992,135.2073,134.8566,134.9708,7694.0
2020-08-10 10:45:00,165.5,165.78,165.37,165.4,14727.0,134.9953,135.2236,134.8892,134.9137,14727.0
2020-08-10 10:50:00,165.39,165.45,165.22,165.41,4503.0,134.9055,134.9545,134.7669,134.9218,4503.0
2020-08-10 10:55:00,165.44,165.5,165.15,165.2,6709.0,134.9463,134.9953,134.7098,134.7506,6709.0
2020-08-10 11:00:00,165.14,165.44,165.01,165.01,5840.0,134.7016,134.9463,134.5956,134.5956,5840.0
2020-08-10 11:05:00,164.99,164.99,164.55,164.63,13253.0,134.5793,134.5793,134.2204,134.2856,13253.0
2020-08-10 11:10:00,164.64,164.66,164.07,164.17,13140.0,134.2938,134.3101,133.8288,133.9104,13140.0
2020-08-10 11:15:00,164.16,164.24,164.06,164.11,14047.0,133.9022,133.9675,133.8207,133.8615,14047.0
2020-08-10 11:20:00,164.12,164.44,164.08,164.33,10143.0,133.8696,134.1306,133.837,134.0409,10143.0
2020-08-10 11:25:00,164.33,164.43,164.3,164.42,8904.0,134.0409,134.1225,134.0164,134.1143,8904.0
2020-08-10 11:30:00,164.43,164.99,164.42,164.88,9161.0,134.1225,134.5793,134.1143,134.4895,9161.0
2020-08-10 11:35:00,164.89,164.91,164.74,164.74,6561.0,134.4977,134.514,134.3753,134.3753,6561.0
2020-08-10 11:40:00,164.78,165.07,164.73,164.95,7434.0,134.408,134.6445,134.3672,134.5466,7434.0
2020-08-10 11:45:00,164.92,165.15,164.73,164.74,16017.0,134.5222,134.7098,134.3672,134.3753,16017.0
2020-08-10 11:50:00,164.76,164.8,164.64,164.69,6638.0,134.3917,134.4243,134.2938,134.3346,6638.0
2020-08-10 11:55:00,164.65,164.68,164.48,164.65,8530.0,134.3019,134.3264,134.1633,134.3019,8530.0
2020-08-10 12:00:00,164.6,164.95,164.55,164.76,6088.0,134.2611,134.5466,134.2204,134.3917,6088.0
2020-08-10 12:05:00,164.8,164.96,164.76,164.8,10795.0,134.4243,134.5548,134.3917,134.4243,10795.0
2020-08-10 12:10:00,164.8,164.92,164.78,164.9,2611.0,134.4243,134.5222,134.408,134.5058,2611.0
2020-08-10 12:15:00,164.84,164.93,164.65,164.72,9551.0,134.4569,134.5303,134.3019,134.359,9551.0
2020-08-10 12:20:00,164.72,164.9,164.71,164.9,4283.0,134.359,134.5058,134.3509,134.5058,4283.0
2020-08-10 12:25:00,164.94,165.03,164.82,164.94,4423.0,134.5385,134.6119,134.4406,134.5385,4423.0
2020-08-10 12:30:00,164.95,164.95,164.55,164.64,7999.0,134.5466,134.5466,134.2204,134.2938,7999.0
2020-08-10 12:35:00,164.62,164.75,164.47,164.51,10323.0,134.2775,134.3835,134.1551,134.1877,10323.0
2020-08-10 12:40:00,164.52,164.8,164.52,164.58,7240.0,134.1959,134.4243,134.1959,134.2448,7240.0
2020-08-10 12:45:00,164.55,164.57,164.22,164.26,11110.0,134.2204,134.2367,133.9512,133.9838,11110.0
2020-08-10 12:50:00,164.25,164.32,163.94,163.95,22417.0,133.9757,134.0328,133.7228,133.731,22417.0
2020-08-10 12:55:00,163.95,164.09,163.82,164.03,7181.0,133.731,133.8451,133.6249,133.7962,7181.0
2020-08-10 13:00:00,164.06,164.12,163.99,164.09,5703.0,133.8207,133.8696,133.7636,133.8451,5703.0
2020-08-10 13:05:00,164.08,164.09,163.96,164.08,16764.0,133.837,133.8451,133.7391,133.837,16764.0
2020-08-10 13:10:00,164.08,164.23,164.0,164.19,13873.0,133.837,133.9593,133.7717,133.9267,13873.0
2020-08-10 13:15:00,164.22,164.35,164.17,164.32,5385.0,133.9512,134.0572,133.9104,134.0328,5385.0
2020-08-10 13:20:00,164.31,164.43,164.29,164.39,7662.0,134.0246,134.1225,134.0083,134.0899,7662.0
2020-08-10 13:25:00,164.36,164.37,164.07,164.34,10432.0,134.0654,134.0735,133.8288,134.0491,10432.0
2020-08-10 13:30:00,164.35,164.35,164.08,164.19,6511.0,134.0572,134.0572,133.837,133.9267,6511.0
2020-08-10 13:35:00,164.18,164.31,164.16,164.3,4426.0,133.9186,134.0246,133.9022,134.0164,4426.0
2020-08-10 13:40:00,164.28,164.45,164.27,164.43,4553.0,134.0001,134.1388,133.992,134.1225,4553.0
2020-08-10 13:45:00,164.47,165.01,164.45,164.92,30020.0,134.1551,134.5956,134.1388,134.5222,30020.0
2020-08-10 13:50:00,165.04,165.26,164.94,165.26,8342.0,134.62,134.7995,134.5385,134.7995,8342.0
2020-08-10 13:55:00,165.26,165.54,165.26,165.54,10061.0,134.7995,135.0279,134.7995,135.0279,10061.0
2020-08-10 14:00:00,165.6,166.02,165.6,165.99,22706.0,135.0768,135.4194,135.0768,135.3949,22706.0
2020-08-10 14:05:00,166.07,166.07,165.62,165.66,96403.0,135.4602,135.4602,135.0931,135.1258,96403.0
2020-08-10 14:10:00,165.71,165.77,165.46,165.49,25771.0,135.1666,135.2155,134.9626,134.9871,25771.0
2020-08-10 14:15:00,165.47,165.84,165.46,165.84,29212.0,134.9708,135.2726,134.9626,135.2726,29212.0
2020-08-10 14:20:00,165.85,165.98,165.77,165.78,14187.0,135.2807,135.3868,135.2155,135.2236,14187.0
2020-08-10 14:25:00,165.81,165.85,165.68,165.84,13068.0,135.2481,135.2807,135.1421,135.2726,13068.0
2020-08-10 14:30:00,165.84,165.92,165.61,165.69,7652.0,135.2726,135.3378,135.085,135.1502,7652.0
2020-08-10 14:35:00,165.72,165.76,165.49,165.5,9218.0,135.1747,135.2073,134.9871,134.9953,9218.0
2020-08-10 14:40:00,165.54,165.55,165.48,165.52,5313.0,135.0279,135.036,134.9789,135.0116,5313.0
2020-08-10 14:45:00,165.57,165.64,165.51,165.64,8928.0,135.0524,135.1095,135.0034,135.1095,8928.0
2020-08-10 14:50:00,165.64,165.68,165.49,165.66,14292.0,135.1095,135.1421,134.9871,135.1258,14292.0
2020-08-10 14:55:00,165.63,165.81,165.6,165.81,8410.0,135.1013,135.2481,135.0768,135.2481,8410.0
2020-08-10 15:00:00,165.81,165.82,165.57,165.62,8015.0,135.2481,135.2563,135.0524,135.0931,8015.0
2020-08-10 15:05:00,165.63,165.64,165.51,165.63,22466.0,135.1013,135.1095,135.0034,135.1013,22466.0
2020-08-10 15:10:00,165.65,165.7,165.59,165.68,11657.0,135.1176,135.1584,135.0687,135.1421,11657.0
2020-08-10 15:15:00,165.66,165.7,165.6,165.68,10040.0,135.1258,135.1584,135.0768,135.1421,10040.0
2020-08-10 15:20:00,165.68,165.73,165.64,165.69,5124.0,135.1421,135.1829,135.1095,135.1502,5124.0
2020-08-10 15:25:00,165.66,165.72,165.58,165.68,26762.0,135.1258,135.1747,135.0605,135.1421,26762.0
2020-08-10 15:30:00,165.67,165.7,165.56,165.63,10821.0,135.1339,135.1584,135.0442,135.1013,10821.0
2020-08-10 15:35:00,165.67,165.67,165.5,165.56,16247.0,135.1339,135.1339,134.9953,135.0442,16247.0
2020-08-10 15:40:00,165.56,165.57,165.21,165.21,20826.0,135.0442,135.0524,134.7587,134.7587,20826.0
2020-08-10 15:45:00,165.25,165.39,165.01,165.29,39143.0,134.7913,134.9055,134.5956,134.824,39143.0
2020-08-10 15:50:00,165.29,165.36,165.13,165.28,88693.0,134.824,134.8811,134.6935,134.8158,88693.0
2020-08-10 15:55:00,165.28,165.43,165.21,165.33,112924.0,134.8158,134.9382,134.7587,134.8566,112924.0
2020-08-11 09:30:00,166.73,166.9,165.88,166.12,45334.0,135.9985,136.1372,135.3052,135.501,45334.0
2020-08-11 09:35:00,166.15,167.03,165.78,166.8,36781.0,135.5255,136.2432,135.2236,136.0556,36781.0
2020-08-11 09:40:00,166.86,166.99,166.41,166.66,22030.0,136.1046,136.2106,135.7375,135.9414,22030.0
2020-08-11 09:45:00,166.65,167.08,166.65,166.96,14690.0,135.9333,136.284,135.9333,136.1862,14690.0
2020-08-11 09:50:00,166.99,167.59,166.88,167.37,14713.0,136.2106,136.7,136.1209,136.5206,14713.0
2020-08-11 09:55:00,167.4,167.79,167.35,167.79,19365.0,136.5451,136.8632,136.5043,136.8632,19365.0
2020-08-11 10:00:00,167.86,168.37,167.83,168.11,37989.0,136.9203,137.3363,136.8958,137.1242,37989.0
2020-08-11 10:05:00,168.17,168.17,167.75,167.89,10736.0,137.1731,137.1731,136.8305,136.9447,10736.0
2020-08-11 10:10:00,167.98,168.45,167.98,168.14,17697.0,137.0181,137.4015,137.0181,137.1487,17697.0
2020-08-11 10:15:00,168.13,168.29,167.95,167.96,24675.0,137.1405,137.271,136.9937,137.0018,24675.0
2020-08-11 10:20:00,167.99,168.27,167.96,168.12,19589.0,137.0263,137.2547,137.0018,137.1323,19589.0
2020-08-11 10:25:00,168.17,168.61,168.0,168.5,18880.0,137.1731,137.532,137.0345,137.4423,18880.0
2020-08-11 10:30:00,168.47,168.8,168.45,168.71,22145.0,137.4178,137.687,137.4015,137.6136,22145.0
2020-08-11 10:35:00,168.73,169.09,168.69,168.8,26434.0,137.6299,137.9236,137.5973,137.687,26434.0
2020-08-11 10:40:00,168.79,169.15,168.73,169.02,29947.0,137.6788,137.9725,137.6299,137.8665,29947.0
2020-08-11 10:45:00,168.97,169.26,168.97,168.98,10522.0,137.8257,138.0622,137.8257,137.8338,10522.0
2020-08-11 10:50:00,168.98,169.11,168.85,169.04,11005.0,137.8338,137.9399,137.7278,137.8828,11005.0
2020-08-11 10:55:00,169.06,169.11,168.88,168.93,15172.0,137.8991,137.9399,137.7523,137.793,15172.0
2020-08-11 11:00:00,168.9,169.24,168.57,168.75,17336.0,137.7686,138.0459,137.4994,137.6462,17336.0
2020-08-11 11:05:00,168.77,168.77,168.16,168.16,13858.0,137.6625,137.6625,137.165,137.165,13858.0
2020-08-11 11:10:00,168.1,168.28,167.95,168.05,5456.0,137.116,137.2629,136.9937,137.0752,5456.0
2020-08-11 11:15:00,168.06,168.27,167.95,168.09,8525.0,137.0834,137.2547,136.9937,137.1079,8525.0
2020-08-11 11:20:00,168.14,168.4,168.13,168.39,9657.0,137.1487,137.3607,137.1405,137.3526,9657.0
2020-08-11 11:25:00,168.43,168.61,168.43,168.59,6994.0,137.3852,137.532,137.3852,137.5157,6994.0
2020-08-11 11:30:00,168.66,168.89,168.64,168.82,11504.0,137.5728,137.7604,137.5565,137.7033,11504.0
2020-08-11 11:35:00,168.79,168.87,168.44,168.44,8242.0,137.6788,137.7441,137.3934,137.3934,8242.0
2020-08-11 11:40:00,168.48,168.9,168.48,168.5,19678.0,137.426,137.7686,137.426,137.4423,19678.0
2020-08-11 11:45:00,168.52,168.59,168.35,168.44,10855.0,137.4586,137.5157,137.3199,137.3934,10855.0
2020-08-11 11:50:00,168.41,168.56,168.39,168.53,6387.0,137.3689,137.4912,137.3526,137.4668,6387.0
2020-08-11 11:55:00,168.5,168.88,168.49,168.88,4302.0,137.4423,137.7523,137.4341,137.7523,4302.0
2020-08-11 12:00:00,168.97,168.97,168.46,168.46,8000.0,137.8257,137.8257,137.4097,137.4097,8000.0
2020-08-11 12:05:00,168.46,168.82,168.46,168.66,4250.0,137.4097,137.7033,137.4097,137.5728,4250.0
2020-08-11 12:10:00,168.64,168.68,168.45,168.5,3125.0,137.5565,137.5891,137.4015,137.4423,3125.0
2020-08-11 12:15:00,168.55,168.84,168.52,168.75,8943.0,137.4831,137.7196,137.4586,137.6462,8943.0
2020-08-11 12:20:00,168.76,168.76,168.57,168.57,2963.0,137.6544,137.6544,137.4994,137.4994,2963.0
2020-08-11 12:25:00,168.56,168.62,168.36,168.39,13946.0,137.4912,137.5402,137.3281,137.3526,13946.0
2020-08-11 12:30:00,168.35,168.54,168.2,168.54,5566.0,137.3199,137.4749,137.1976,137.4749,5566.0
2020-08-11 12:35:00,168.53,168.62,168.46,168.58,4821.0,137.4668,137.5402,137.4097,137.5076,4821.0
2020-08-11 12:40:00,168.61,168.7,168.42,168.68,4403.0,137.532,137.6054,137.377,137.5891,4403.0
2020-08-11 12:45:00,168.67,168.75,168.55,168.69,4478.0,137.581,137.6462,137.4831,137.5973,4478.0
2020-08-11 12:50:00,168.75,169.15,168.71,168.96,6851.0,137.6462,137.9725,137.6136,137.8175,6851.0
2020-08-11 12:55:00,168.94,168.94,168.57,168.7,14311.0,137.8012,137.8012,137.4994,137.6054,14311.0
2020-08-11 13:00:00,168.7,168.94,168.7,168.83,3209.0,137.6054,137.8012,137.6054,137.7115,3209.0
2020-08-11 13:05:00,168.82,169.08,168.82,168.97,2801.0,137.7033,137.9154,137.7033,137.8257,2801.0
2020-08-11 13:10:00,168.98,169.01,168.67,168.67,3670.0,137.8338,137.8583,137.581,137.581,3670.0
2020-08-11 13:15:00,168.72,168.84,168.68,168.78,6529.0,137.6218,137.7196,137.5891,137.6707,6529.0
2020-08-11 13:20:00,168.76,168.91,168.75,168.91,2222.0,137.6544,137.7767,137.6462,137.7767,2222.0
2020-08-11 13:25:00,168.87,169.12,168.81,169.0,10252.0,137.7441,137.948,137.6952,137.8501,10252.0
2020-08-11 13:30:00,168.96,168.97,168.86,168.92,2649.0,137.8175,137.8257,137.7359,137.7849,2649.0
2020-08-11 13:35:00,168.91,169.15,168.89,168.95,3777.0,137.7767,137.9725,137.7604,137.8094,3777.0
2020-08-11 13:40:00,169.0,169.07,168.96,168.98,5560.0,137.8501,137.9072,137.8175,137.8338,5560.0
2020-08-11 13:45:00,168.99,169.06,168.87,169.0,7127.0,137.842,137.8991,137.7441,137.8501,7127.0
2020-08-11 13:50:00,168.91,169.03,168.85,168.96,3926.0,137.7767,137.8746,137.7278,137.8175,3926.0
2020-08-11 13:55:00,168.95,169.08,168.93,168.94,6188.0,137.8094,137.9154,137.793,137.8012,6188.0
2020-08-11 14:00:00,168.96,169.13,168.96,169.08,4337.0,137.8175,137.9562,137.8175,137.9154,4337.0
2020-08-11 14:05:00,169.09,169.22,169.03,169.21,8427.0,137.9236,138.0296,137.8746,138.0214,8427.0
2020-08-11 14:10:00,169.18,169.18,169.01,169.02,5713.0,137.997,137.997,137.8583,137.8665,5713.0
2020-08-11 14:15:00,168.99,169.1,168.9,169.0,3928.0,137.842,137.9317,137.7686,137.8501,3928.0
2020-08-11 14:20:00,168.93,168.99,168.71,168.71,3242.0,137.793,137.842,137.6136,137.6136,3242.0
2020-08-11 14:25:00,168.69,168.73,168.43,168.47,11789.0,137.5973,137.6299,137.3852,137.4178,11789.0
2020-08-11 14:30:00,168.46,168.49,168.34,168.42,5299.0,137.4097,137.4341,137.3118,137.377,5299.0
2020-08-11 14:35:00,168.37,168.43,168.26,168.37,8883.0,137.3363,137.3852,137.2465,137.3363,8883.0
2020-08-11 14:40:00,168.39,168.49,168.26,168.32,10009.0,137.3526,137.4341,137.2465,137.2955,10009.0
2020-08-11 14:45:00,168.33,168.36,168.13,168.13,8944.0,137.3036,137.3281,137.1405,137.1405,8944.0
2020-08-11 14:50:00,168.16,168.26,168.04,168.22,14366.0,137.165,137.2465,137.0671,137.2139,14366.0
2020-08-11 14:55:00,168.25,168.32,168.14,168.31,11033.0,137.2384,137.2955,137.1487,137.2873,11033.0
2020-08-11 15:00:00,168.31,168.32,168.05,168.14,12214.0,137.2873,137.2955,137.0752,137.1487,12214.0
2020-08-11 15:05:00,168.14,168.39,168.1,168.36,14947.0,137.1487,137.3526,137.116,137.3281,14947.0
2020-08-11 15:10:00,168.35,168.64,167.95,167.96,42420.0,137.3199,137.5565,136.9937,137.0018,42420.0
2020-08-11 15:15:00,167.93,168.01,167.23,167.41,19811.0,136.9774,137.0426,136.4064,136.5532,19811.0
2020-08-11 15:20:00,167.46,167.99,167.38,167.81,22002.0,136.594,137.0263,136.5287,136.8795,22002.0
2020-08-11 15:25:00,167.82,168.25,167.82,168.21,15047.0,136.8876,137.2384,136.8876,137.2058,15047.0
2020-08-11 15:30:00,168.14,168.29,167.46,167.46,17604.0,137.1487,137.271,136.594,136.594,17604.0
2020-08-11 15:35:00,167.45,167.69,167.17,167.44,24315.0,136.5858,136.7816,136.3574,136.5777,24315.0
2020-08-11 15:40:00,167.54,167.6,167.25,167.5,30635.0,136.6592,136.7082,136.4227,136.6266,30635.0
2020-08-11 15:45:00,167.51,167.51,167.14,167.41,32114.0,136.6348,136.6348,136.333,136.5532,32114.0
2020-08-11 15:50:00,167.39,168.08,167.1,167.84,123126.0,136.5369,137.0997,136.3003,136.904,123126.0
2020-08-11 15:55:00,167.87,168.12,167.83,168.12,124210.0,136.9284,137.1323,136.8958,137.1323,124210.0
2020-08-12 09:30:00,169.8,170.36,169.53,169.72,39561.0,138.5027,138.9595,138.2825,138.4374,39561.0
2020-08-12 09:35:00,169.76,170.25,169.61,170.08,15811.0,138.4701,138.8697,138.3477,138.7311,15811.0
2020-08-12 09:40:00,170.06,170.4,170.02,170.23,10801.0,138.7148,138.9921,138.6821,138.8534,10801.0
2020-08-12 09:45:00,170.09,170.82,169.92,170.76,20103.0,138.7392,139.3347,138.6006,139.2857,20103.0
2020-08-12 09:50:00,170.79,171.6,170.76,171.5,27445.0,139.3102,139.9709,139.2857,139.8893,27445.0
2020-08-12 09:55:00,171.38,171.9,171.28,171.57,23723.0,139.7915,140.2156,139.7099,139.9464,23723.0
2020-08-12 10:00:00,171.55,171.84,171.35,171.8,23331.0,139.9301,140.1667,139.767,140.134,23331.0
2020-08-12 10:05:00,171.85,172.24,171.71,172.01,24986.0,140.1748,140.4929,140.0606,140.3053,24986.0
2020-08-12 10:10:00,172.03,172.05,171.71,171.74,15416.0,140.3217,140.338,140.0606,140.0851,15416.0
2020-08-12 10:15:00,171.76,171.88,171.66,171.74,8302.0,140.1014,140.1993,140.0199,140.0851,8302.0
2020-08-12 10:20:00,171.72,171.9,171.65,171.67,13627.0,140.0688,140.2156,140.0117,140.028,13627.0
2020-08-12 10:25:00,171.66,171.68,170.85,170.87,8979.0,140.0199,140.0362,139.3592,139.3755,8979.0
2020-08-12 10:30:00,170.92,171.06,170.56,170.87,21779.0,139.4163,139.5304,139.1226,139.3755,21779.0
2020-08-12 10:35:00,170.86,170.86,170.48,170.55,4899.0,139.3673,139.3673,139.0574,139.1144,4899.0
2020-08-12 10:40:00,170.62,170.83,170.56,170.62,2400.0,139.1715,139.3428,139.1226,139.1715,2400.0
2020-08-12 10:45:00,170.73,170.8,170.6,170.68,7919.0,139.2613,139.3184,139.1552,139.2205,7919.0
2020-08-12 10:50:00,170.64,170.8,170.63,170.66,5001.0,139.1879,139.3184,139.1797,139.2042,5001.0
2020-08-12 10:55:00,170.73,170.98,170.72,170.9,6226.0,139.2613,139.4652,139.2531,139.3999,6226.0
2020-08-12 11:00:00,170.83,170.95,170.76,170.9,12095.0,139.3428,139.4407,139.2857,139.3999,12095.0
2020-08-12 11:05:00,170.91,170.95,170.41,170.52,13027.0,139.4081,139.4407,139.0003,139.09,13027.0
2020-08-12 11:10:00,170.52,170.52,170.15,170.27,12091.0,139.09,139.09,138.7882,138.8861,12091.0
2020-08-12 11:15:00,170.33,170.53,170.28,170.48,12372.0,138.935,139.0981,138.8942,139.0574,12372.0
2020-08-12 11:20:00,170.47,170.62,170.3,170.38,15639.0,139.0492,139.1715,138.9105,138.9758,15639.0
2020-08-12 11:25:00,170.42,170.44,170.3,170.32,6254.0,139.0084,139.0247,138.9105,138.9268,6254.0
2020-08-12 11:30:00,170.35,170.58,170.3,170.49,4733.0,138.9513,139.1389,138.9105,139.0655,4733.0
2020-08-12 11:35:00,170.56,170.59,170.36,170.43,6470.0,139.1226,139.1471,138.9595,139.0166,6470.0
2020-08-12 11:40:00,170.4,170.41,170.29,170.3,6174.0,138.9921,139.0003,138.9024,138.9105,6174.0
2020-08-12 11:45:00,170.22,170.38,170.01,170.33,11013.0,138.8453,138.9758,138.674,138.935,11013.0
2020-08-12 11:50:00,170.3,170.37,170.13,170.15,7482.0,138.9105,138.9676,138.7719,138.7882,7482.0
2020-08-12 11:55:00,170.13,170.25,170.04,170.18,3930.0,138.7719,138.8697,138.6985,138.8126,3930.0
2020-08-12 12:00:00,170.22,170.33,170.06,170.27,8222.0,138.8453,138.935,138.7148,138.8861,8222.0
2020-08-12 12:05:00,170.3,170.34,170.13,170.22,12763.0,138.9105,138.9432,138.7719,138.8453,12763.0
2020-08-12 12:10:00,170.21,170.3,170.2,170.25,13026.0,138.8371,138.9105,138.829,138.8697,13026.0
2020-08-12 12:15:00,170.25,170.55,170.25,170.44,7803.0,138.8697,139.1144,138.8697,139.0247,7803.0
2020-08-12 12:20:00,170.4,170.4,170.25,170.28,6437.0,138.9921,138.9921,138.8697,138.8942,6437.0
2020-08-12 12:25:00,170.26,170.29,169.96,169.96,9553.0,138.8779,138.9024,138.6332,138.6332,9553.0
2020-08-12 12:30:00,169.93,169.98,169.69,169.98,4239.0,138.6087,138.6495,138.413,138.6495,4239.0
2020-08-12 12:35:00,170.01,170.14,169.81,170.13,6178.0,138.674,138.78,138.5108,138.7719,6178.0
2020-08-12 12:40:00,170.09,170.09,169.99,170.01,6259.0,138.7392,138.7392,138.6577,138.674,6259.0
2020-08-12 12:45:00,170.03,170.27,170.03,170.16,5170.0,138.6903,138.8861,138.6903,138.7963,5170.0
2020-08-12 12:50:00,170.13,170.13,169.99,170.02,4448.0,138.7719,138.7719,138.6577,138.6821,4448.0
2020-08-12 12:55:00,170.08,170.18,169.92,170.0,13899.0,138.7311,138.8126,138.6006,138.6658,13899.0
2020-08-12 13:00:00,170.02,170.11,169.99,169.99,11908.0,138.6821,138.7555,138.6577,138.6577,11908.0
2020-08-12 13:05:00,169.99,170.01,169.76,169.82,16428.0,138.6577,138.674,138.4701,138.519,16428.0
2020-08-12 13:10:00,169.78,169.79,169.46,169.47,8691.0,138.4864,138.4945,138.2254,138.2335,8691.0
2020-08-12 13:15:00,169.5,169.63,169.45,169.51,18817.0,138.258,138.364,138.2172,138.2661,18817.0
2020-08-12 13:20:00,169.5,169.76,169.5,169.69,7255.0,138.258,138.4701,138.258,138.413,7255.0
2020-08-12 13:25:00,169.71,169.81,169.62,169.71,36751.0,138.4293,138.5108,138.3559,138.4293,36751.0
2020-08-12 13:30:00,169.72,170.32,169.72,170.32,14033.0,138.4374,138.9268,138.4374,138.9268,14033.0
2020-08-12 13:35:00,170.37,170.54,170.35,170.43,7330.0,138.9676,139.1063,138.9513,139.0166,7330.0
2020-08-12 13:40:00,170.42,170.51,170.3,170.42,6521.0,139.0084,139.0818,138.9105,139.0084,6521.0
2020-08-12 13:45:00,170.39,170.5,170.35,170.48,7794.0,138.9839,139.0737,138.9513,139.0574,7794.0
2020-08-12 13:50:00,170.5,170.77,170.47,170.77,9710.0,139.0737,139.2939,139.0492,139.2939,9710.0
2020-08-12 13:55:00,170.83,170.83,170.67,170.82,11939.0,139.3428,139.3428,139.2123,139.3347,11939.0
2020-08-12 14:00:00,170.78,170.83,170.38,170.38,12184.0,139.3021,139.3428,138.9758,138.9758,12184.0
2020-08-12 14:05:00,170.37,170.43,170.06,170.12,8926.0,138.9676,139.0166,138.7148,138.7637,8926.0
2020-08-12 14:10:00,170.1,170.19,169.97,170.06,3927.0,138.7474,138.8208,138.6414,138.7148,3927.0
2020-08-12 14:15:00,170.04,170.13,169.97,170.06,6031.0,138.6985,138.7719,138.6414,138.7148,6031.0
2020-08-12 14:20:00,170.08,170.14,170.0,170.09,5110.0,138.7311,138.78,138.6658,138.7392,5110.0
2020-08-12 14:25:00,170.1,170.1,169.97,170.02,7270.0,138.7474,138.7474,138.6414,138.6821,7270.0
2020-08-12 14:30:00,170.07,170.12,169.97,170.04,3278.0,138.7229,138.7637,138.6414,138.6985,3278.0
2020-08-12 14:35:00,170.05,170.21,170.05,170.1,7647.0,138.7066,138.8371,138.7066,138.7474,7647.0
2020-08-12 14:40:00,170.13,170.27,170.11,170.27,4076.0,138.7719,138.8861,138.7555,138.8861,4076.0
2020-08-12 14:45:00,170.33,170.34,170.17,170.25,5019.0,138.935,138.9432,138.8045,138.8697,5019.0
2020-08-12 14:50:00,170.24,170.33,170.19,170.31,7417.0,138.8616,138.935,138.8208,138.9187,7417.0
2020-08-12 14:55:00,170.36,170.55,170.36,170.55,6204.0,138.9595,139.1144,138.9595,139.1144,6204.0
2020-08-12 15:00:00,170.57,170.63,170.26,170.41,8275.0,139.1308,139.1797,138.8779,139.0003,8275.0
2020-08-12 15:05:00,170.39,170.49,170.24,170.24,8798.0,138.9839,139.0655,138.8616,138.8616,8798.0
2020-08-12 15:10:00,170.27,170.38,170.22,170.36,39597.0,138.8861,138.9758,138.8453,138.9595,39597.0
2020-08-12 15:15:00,170.4,170.64,170.4,170.58,5323.0,138.9921,139.1879,138.9921,139.1389,5323.0
2020-08-12 15:20:00,170.55,170.6,170.24,170.33,8047.0,139.1144,139.1552,138.8616,138.935,8047.0
2020-08-12 15:25:00,170.31,170.5,170.3,170.46,8144.0,138.9187,139.0737,138.9105,139.041,8144.0
2020-08-12 15:30:00,170.45,170.45,170.14,170.34,11853.0,139.0329,139.0329,138.78,138.9432,11853.0
2020-08-12 15:35:00,170.34,170.34,169.9,170.16,19125.0,138.9432,138.9432,138.5843,138.7963,19125.0
2020-08-12 15:40:00,170.16,170.2,169.99,170.12,18188.0,138.7963,138.829,138.6577,138.7637,18188.0
2020-08-12 15:45:00,170.07,170.19,170.05,170.08,21012.0,138.7229,138.8208,138.7066,138.7311,21012.0
2020-08-12 15:50:00,170.12,170.19,169.76,169.77,78672.0,138.7637,138.8208,138.4701,138.4782,78672.0
2020-08-12 15:55:00,169.77,170.03,169.67,170.0,61711.0,138.4782,138.6903,138.3966,138.6658,61711.0
2020-08-13 09:30:00,169.08,169.08,168.39,168.94,21079.0,137.9154,137.9154,137.3526,137.8012,21079.0
2020-08-13 09:35:00,168.9,168.9,168.36,168.61,9532.0,137.7686,137.7686,137.3281,137.532,9532.0
2020-08-13 09:40:00,168.61,168.67,168.45,168.52,9183.0,137.532,137.581,137.4015,137.4586,9183.0
2020-08-13 09:45:00,168.57,168.73,168.38,168.57,9350.0,137.4994,137.6299,137.3444,137.4994,9350.0
2020-08-13 09:50:00,168.5,169.22,168.47,168.94,7944.0,137.4423,138.0296,137.4178,137.8012,7944.0
2020-08-13 09:55:00,168.96,169.4,168.91,169.32,14458.0,137.8175,138.1764,137.7767,138.1112,14458.0
2020-08-13 10:00:00,169.24,169.66,169.11,169.53,29972.0,138.0459,138.3885,137.9399,138.2825,29972.0
2020-08-13 10:05:00,169.56,170.09,169.44,169.9,24114.0,138.3069,138.7392,138.209,138.5843,24114.0
2020-08-13 10:10:00,169.84,169.86,169.51,169.67,8348.0,138.5353,138.5516,138.2661,138.3966,8348.0
2020-08-13 10:15:00,169.71,170.22,169.65,170.17,11232.0,138.4293,138.8453,138.3803,138.8045,11232.0
2020-08-13 10:20:00,170.15,170.49,170.04,170.32,15567.0,138.7882,139.0655,138.6985,138.9268,15567.0
2020-08-13 10:25:00,170.28,170.33,170.07,170.08,9408.0,138.8942,138.935,138.7229,138.7311,9408.0
2020-08-13 10:30:00,170.04,170.15,169.77,169.93,8620.0,138.6985,138.7882,138.4782,138.6087,8620.0
2020-08-13 10:35:00,169.88,169.94,169.65,169.68,7836.0,138.5679,138.6169,138.3803,138.4048,7836.0
2020-08-13 10:40:00,169.67,169.73,169.39,169.4,7541.0,138.3966,138.4456,138.1683,138.1764,7541.0
2020-08-13 10:45:00,169.38,169.46,169.28,169.37,7775.0,138.1601,138.2254,138.0785,138.1519,7775.0
2020-08-13 10:50:00,169.38,169.51,169.29,169.39,6475.0,138.1601,138.2661,138.0867,138.1683,6475.0
2020-08-13 10:55:00,169.42,169.75,169.42,169.74,7461.0,138.1927,138.4619,138.1927,138.4537,7461.0
2020-08-13 11:00:00,169.69,169.74,169.51,169.63,8525.0,138.413,138.4537,138.2661,138.364,8525.0
2020-08-13 11:05:00,169.63,169.72,169.53,169.64,5200.0,138.364,138.4374,138.2825,138.3722,5200.0
2020-08-13 11:10:00,169.61,169.61,169.31,169.38,4619.0,138.3477,138.3477,138.103,138.1601,4619.0
2020-08-13 11:15:00,169.44,169.45,169.23,169.39,5381.0,138.209,138.2172,138.0377,138.1683,5381.0
2020-08-13 11:20:00,169.33,169.37,169.25,169.3,2281.0,138.1193,138.1519,138.0541,138.0948,2281.0
2020-08-13 11:25:00,169.35,169.35,168.97,169.03,4600.0,138.1356,138.1356,137.8257,137.8746,4600.0
2020-08-13 11:30:00,169.0,169.0,168.78,168.83,4120.0,137.8501,137.8501,137.6707,137.7115,4120.0
2020-08-13 11:35:00,168.81,168.81,168.63,168.74,4726.0,137.6952,137.6952,137.5483,137.6381,4726.0
2020-08-13 11:40:00,168.69,168.71,168.58,168.66,4215.0,137.5973,137.6136,137.5076,137.5728,4215.0
2020-08-13 11:45:00,168.63,168.68,168.43,168.43,3065.0,137.5483,137.5891,137.3852,137.3852,3065.0
2020-08-13 11:50:00,168.46,168.54,168.26,168.33,6219.0,137.4097,137.4749,137.2465,137.3036,6219.0
2020-08-13 11:55:00,168.28,168.36,168.15,168.36,3874.0,137.2629,137.3281,137.1568,137.3281,3874.0
2020-08-13 12:00:00,168.39,168.59,168.28,168.36,4240.0,137.3526,137.5157,137.2629,137.3281,4240.0
2020-08-13 12:05:00,168.36,168.44,168.31,168.31,3126.0,137.3281,137.3934,137.2873,137.2873,3126.0
2020-08-13 12:10:00,168.31,168.39,168.09,168.16,6024.0,137.2873,137.3526,137.1079,137.165,6024.0
2020-08-13 12:15:00,168.14,168.2,168.02,168.08,5225.0,137.1487,137.1976,137.0508,137.0997,5225.0
2020-08-13 12:20:00,168.07,168.11,167.86,168.07,8027.0,137.0916,137.1242,136.9203,137.0916,8027.0
2020-08-13 12:25:00,168.08,168.1,167.79,167.88,2700.0,137.0997,137.116,136.8632,136.9366,2700.0
2020-08-13 12:30:00,167.94,167.94,167.85,167.9,3104.0,136.9855,136.9855,136.9121,136.9529,3104.0
2020-08-13 12:35:00,167.89,167.94,167.73,167.94,2424.0,136.9447,136.9855,136.8142,136.9855,2424.0
2020-08-13 12:40:00,167.99,167.99,167.84,167.94,3006.0,137.0263,137.0263,136.904,136.9855,3006.0
2020-08-13 12:45:00,167.95,168.11,167.95,168.04,4230.0,136.9937,137.1242,136.9937,137.0671,4230.0
2020-08-13 12:50:00,168.04,168.19,167.97,168.13,4123.0,137.0671,137.1894,137.01,137.1405,4123.0
2020-08-13 12:55:00,168.17,168.23,167.98,168.05,4500.0,137.1731,137.2221,137.0181,137.0752,4500.0
2020-08-13 13:00:00,168.04,168.18,167.91,167.98,5842.0,137.0671,137.1813,136.961,137.0181,5842.0
2020-08-13 13:05:00,168.01,168.02,167.97,168.0,4721.0,137.0426,137.0508,137.01,137.0345,4721.0
2020-08-13 13:10:00,168.04,168.05,167.86,167.91,3674.0,137.0671,137.0752,136.9203,136.961,3674.0
2020-08-13 13:15:00,167.96,168.23,167.96,168.18,6260.0,137.0018,137.2221,137.0018,137.1813,6260.0
2020-08-13 13:20:00,168.17,168.56,168.13,168.52,12163.0,137.1731,137.4912,137.1405,137.4586,12163.0
2020-08-13 13:25:00,168.56,168.87,168.56,168.75,5636.0,137.4912,137.7441,137.4912,137.6462,5636.0
2020-08-13 13:30:00,168.86,168.97,168.61,168.88,8805.0,137.7359,137.8257,137.532,137.7523,8805.0
2020-08-13 13:35:00,168.78,168.87,168.67,168.68,6738.0,137.6707,137.7441,137.581,137.5891,6738.0
2020-08-13 13:40:00,168.65,168.74,168.54,168.68,8400.0,137.5647,137.6381,137.4749,137.5891,8400.0
2020-08-13 13:45:00,168.7,168.87,168.7,168.77,5893.0,137.6054,137.7441,137.6054,137.6625,5893.0
2020-08-13 13:50:00,168.77,168.88,168.71,168.87,3587.0,137.6625,137.7523,137.6136,137.7441,3587.0
2020-08-13 13:55:00,168.89,168.89,168.64,168.65,3854.0,137.7604,137.7604,137.5565,137.5647,3854.0
2020-08-13 14:00:00,168.59,168.9,168.59,168.77,5290.0,137.5157,137.7686,137.5157,137.6625,5290.0
2020-08-13 14:05:00,168.82,168.85,168.69,168.77,4444.0,137.7033,137.7278,137.5973,137.6625,4444.0
2020-08-13 14:10:00,168.78,168.81,168.66,168.68,3758.0,137.6707,137.6952,137.5728,137.5891,3758.0
2020-08-13 14:15:00,168.76,168.81,168.51,168.53,4900.0,137.6544,137.6952,137.4505,137.4668,4900.0
2020-08-13 14:20:00,168.56,168.67,168.44,168.67,5119.0,137.4912,137.581,137.3934,137.581,5119.0
2020-08-13 14:25:00,168.66,169.06,168.66,169.06,7503.0,137.5728,137.8991,137.5728,137.8991,7503.0
2020-08-13 14:30:00,169.02,169.09,168.95,169.01,9231.0,137.8665,137.9236,137.8094,137.8583,9231.0
2020-08-13 14:35:00,169.0,169.13,168.91,169.01,16531.0,137.8501,137.9562,137.7767,137.8583,16531.0
2020-08-13 14:40:00,169.1,169.19,169.05,169.12,4866.0,137.9317,138.0051,137.8909,137.948,4866.0
2020-08-13 14:45:00,169.16,169.33,169.11,169.18,6238.0,137.9807,138.1193,137.9399,137.997,6238.0
2020-08-13 14:50:00,169.15,169.15,168.8,169.0,8116.0,137.9725,137.9725,137.687,137.8501,8116.0
2020-08-13 14:55:00,168.99,169.05,168.81,168.94,9204.0,137.842,137.8909,137.6952,137.8012,9204.0
2020-08-13 15:00:00,168.91,169.13,168.88,169.1,5533.0,137.7767,137.9562,137.7523,137.9317,5533.0
2020-08-13 15:05:00,169.1,169.26,169.01,169.15,5600.0,137.9317,138.0622,137.8583,137.9725,5600.0
2020-08-13 15:10:00,169.12,169.22,169.03,169.18,5907.0,137.948,138.0296,137.8746,137.997,5907.0
2020-08-13 15:15:00,169.14,169.29,169.14,169.28,9346.0,137.9643,138.0867,137.9643,138.0785,9346.0
2020-08-13 15:20:00,169.3,169.58,169.3,169.55,8992.0,138.0948,138.3232,138.0948,138.2988,8992.0
2020-08-13 15:25:00,169.55,169.58,169.41,169.45,6673.0,138.2988,138.3232,138.1846,138.2172,6673.0
2020-08-13 15:30:00,169.46,169.58,169.38,169.53,5806.0,138.2254,138.3232,138.1601,138.2825,5806.0
2020-08-13 15:35:00,169.55,169.63,169.4,169.42,12648.0,138.2988,138.364,138.1764,138.1927,12648.0
2020-08-13 15:40:00,169.42,169.45,169.26,169.31,8800.0,138.1927,138.2172,138.0622,138.103,8800.0
2020-08-13 15:45:00,169.33,169.38,169.05,169.08,14095.0,138.1193,138.1601,137.8909,137.9154,14095.0
2020-08-13 15:50:00,169.05,169.68,169.05,169.57,23969.0,137.8909,138.4048,137.8909,138.3151,23969.0
2020-08-13 15:55:00,169.53,169.58,169.26,169.54,54998.0,138.2825,138.3232,138.0622,138.2906,54998.0
2020-08-14 09:30:00,169.11,169.8,169.11,169.39,18116.0,137.9399,138.5027,137.9399,138.1683,18116.0
2020-08-14 09:35:00,169.49,169.57,169.14,169.14,3000.0,138.2498,138.3151,137.9643,137.9643,3000.0
2020-08-14 09:40:00,169.21,169.49,169.07,169.49,7110.0,138.0214,138.2498,137.9072,138.2498,7110.0
2020-08-14 09:45:00,169.53,169.67,169.36,169.59,7147.0,138.2825,138.3966,138.1438,138.3314,7147.0
2020-08-14 09:50:00,169.72,169.72,169.45,169.52,3952.0,138.4374,138.4374,138.2172,138.2743,3952.0
2020-08-14 09:55:00,169.52,169.73,169.42,169.64,7190.0,138.2743,138.4456,138.1927,138.3722,7190.0
2020-08-14 10:00:00,169.72,169.82,169.57,169.73,3608.0,138.4374,138.519,138.3151,138.4456,3608.0
2020-08-14 10:05:00,169.75,169.91,169.71,169.86,2866.0,138.4619,138.5924,138.4293,138.5516,2866.0
2020-08-14 10:10:00,169.97,170.02,169.88,169.92,3186.0,138.6414,138.6821,138.5679,138.6006,3186.0
2020-08-14 10:15:00,169.98,170.33,169.96,170.28,2150.0,138.6495,138.935,138.6332,138.8942,2150.0
2020-08-14 10:20:00,170.33,170.82,170.27,170.72,6829.0,138.935,139.3347,138.8861,139.2531,6829.0
2020-08-14 10:25:00,170.7,170.73,170.5,170.73,4791.0,139.2368,139.2613,139.0737,139.2613,4791.0
2020-08-14 10:30:00,170.75,171.21,170.75,171.06,6811.0,139.2776,139.6528,139.2776,139.5304,6811.0
2020-08-14 10:35:00,171.06,171.18,171.0,171.1,5333.0,139.5304,139.6283,139.4815,139.5631,5333.0
2020-08-14 10:40:00,171.09,171.29,171.09,171.21,7775.0,139.5549,139.7181,139.5549,139.6528,7775.0
2020-08-14 10:45:00,171.2,171.24,171.0,171.16,4638.0,139.6446,139.6773,139.4815,139.612,4638.0
2020-08-14 10:50:00,171.18,171.18,171.02,171.13,4687.0,139.6283,139.6283,139.4978,139.5875,4687.0
2020-08-14 10:55:00,171.11,171.24,171.1,171.14,3376.0,139.5712,139.6773,139.5631,139.5957,3376.0
2020-08-14 11:00:00,171.16,171.2,171.08,171.15,6578.0,139.612,139.6446,139.5468,139.6039,6578.0
2020-08-14 11:05:00,171.18,171.72,171.18,171.66,4556.0,139.6283,140.0688,139.6283,140.0199,4556.0
2020-08-14 11:10:00,171.71,171.84,171.53,171.59,6350.0,140.0606,140.1667,139.9138,139.9628,6350.0
2020-08-14 11:15:00,171.59,171.82,171.59,171.79,4486.0,139.9628,140.1504,139.9628,140.1259,4486.0
2020-08-14 11:20:00,171.79,171.93,171.75,171.81,5941.0,140.1259,140.2401,140.0933,140.1422,5941.0
2020-08-14 11:25:00,171.81,171.87,171.64,171.71,18643.0,140.1422,140.1911,140.0035,140.0606,18643.0
2020-08-14 11:30:00,171.69,171.84,171.63,171.79,4802.0,140.0443,140.1667,139.9954,140.1259,4802.0
2020-08-14 11:35:00,171.74,171.87,171.62,171.62,2450.0,140.0851,140.1911,139.9872,139.9872,2450.0
2020-08-14 11:40:00,171.6,171.67,171.53,171.67,4262.0,139.9709,140.028,139.9138,140.028,4262.0
2020-08-14 11:45:00,171.73,171.84,171.7,171.81,4381.0,140.077,140.1667,140.0525,140.1422,4381.0
2020-08-14 11:50:00,171.83,171.97,171.81,171.97,4126.0,140.1585,140.2727,140.1422,140.2727,4126.0
2020-08-14 11:55:00,171.95,172.09,171.85,172.03,5565.0,140.2564,140.3706,140.1748,140.3217,5565.0
2020-08-14 12:00:00,172.0,172.0,171.83,171.87,6390.0,140.2972,140.2972,140.1585,140.1911,6390.0
2020-08-14 12:05:00,171.87,171.87,171.68,171.75,3465.0,140.1911,140.1911,140.0362,140.0933,3465.0
2020-08-14 12:10:00,171.77,171.79,171.54,171.59,6258.0,140.1096,140.1259,139.922,139.9628,6258.0
2020-08-14 12:15:00,171.64,171.64,171.38,171.51,9651.0,140.0035,140.0035,139.7915,139.8975,9651.0
2020-08-14 12:20:00,171.49,171.5,171.21,171.3,7246.0,139.8812,139.8893,139.6528,139.7262,7246.0
2020-08-14 12:25:00,171.3,171.5,171.29,171.43,10022.0,139.7262,139.8893,139.7181,139.8322,10022.0
2020-08-14 12:30:00,171.44,171.61,171.43,171.6,4948.0,139.8404,139.9791,139.8322,139.9709,4948.0
2020-08-14 12:35:00,171.64,171.76,171.6,171.69,12659.0,140.0035,140.1014,139.9709,140.0443,12659.0
2020-08-14 12:40:00,171.71,171.85,171.56,171.56,22793.0,140.0606,140.1748,139.9383,139.9383,22793.0
2020-08-14 12:45:00,171.56,171.6,171.42,171.6,3603.0,139.9383,139.9709,139.8241,139.9709,3603.0
2020-08-14 12:50:00,171.58,171.58,171.39,171.46,17813.0,139.9546,139.9546,139.7996,139.8567,17813.0
2020-08-14 12:55:00,171.47,171.55,171.41,171.42,17601.0,139.8649,139.9301,139.8159,139.8241,17601.0
2020-08-14 13:00:00,171.4,171.49,171.4,171.47,2513.0,139.8078,139.8812,139.8078,139.8649,2513.0
2020-08-14 13:05:00,171.5,171.89,171.49,171.85,10800.0,139.8893,140.2075,139.8812,140.1748,10800.0
2020-08-14 13:10:00,171.9,171.97,171.83,171.87,6279.0,140.2156,140.2727,140.1585,140.1911,6279.0
2020-08-14 13:15:00,171.91,171.91,171.68,171.7,5400.0,140.2238,140.2238,140.0362,140.0525,5400.0
2020-08-14 13:20:00,171.69,171.79,171.67,171.73,2800.0,140.0443,140.1259,140.028,140.077,2800.0
2020-08-14 13:25:00,171.75,171.87,171.74,171.87,2277.0,140.0933,140.1911,140.0851,140.1911,2277.0
2020-08-14 13:30:00,171.91,172.03,171.83,171.84,23219.0,140.2238,140.3217,140.1585,140.1667,23219.0
2020-08-14 13:35:00,171.85,172.13,171.85,172.13,3850.0,140.1748,140.4032,140.1748,140.4032,3850.0
2020-08-14 13:40:00,172.14,172.24,172.08,172.09,6938.0,140.4114,140.4929,140.3624,140.3706,6938.0
2020-08-14 13:45:00,172.11,172.2,172.0,172.12,4957.0,140.3869,140.4603,140.2972,140.3951,4957.0
2020-08-14 13:50:00,172.1,172.12,171.97,171.99,3895.0,140.3788,140.3951,140.2727,140.289,3895.0
2020-08-14 13:55:00,172.0,172.03,171.94,171.97,23487.0,140.2972,140.3217,140.2482,140.2727,23487.0
2020-08-14 14:00:00,171.98,172.0,171.68,171.69,7686.0,140.2809,140.2972,140.0362,140.0443,7686.0
2020-08-14 14:05:00,171.73,171.82,171.69,171.8,5170.0,140.077,140.1504,140.0443,140.134,5170.0
2020-08-14 14:10:00,171.74,171.77,171.52,171.53,4152.0,140.0851,140.1096,139.9057,139.9138,4152.0
2020-08-14 14:15:00,171.53,171.54,171.41,171.47,8326.0,139.9138,139.922,139.8159,139.8649,8326.0
2020-08-14 14:20:00,171.51,171.57,171.49,171.52,2966.0,139.8975,139.9464,139.8812,139.9057,2966.0
2020-08-14 14:25:00,171.53,171.54,171.38,171.38,4273.0,139.9138,139.922,139.7915,139.7915,4273.0
2020-08-14 14:30:00,171.43,171.47,171.29,171.29,4202.0,139.8322,139.8649,139.7181,139.7181,4202.0
2020-08-14 14:35:00,171.25,171.3,171.2,171.24,2570.0,139.6854,139.7262,139.6446,139.6773,2570.0
2020-08-14 14:40:00,171.25,171.47,171.18,171.47,5278.0,139.6854,139.8649,139.6283,139.8649,5278.0
2020-08-14 14:45:00,171.47,171.47,171.3,171.3,6157.0,139.8649,139.8649,139.7262,139.7262,6157.0
2020-08-14 14:50:00,171.34,171.45,171.34,171.43,4400.0,139.7588,139.8486,139.7588,139.8322,4400.0
2020-08-14 14:55:00,171.47,171.47,171.18,171.25,6440.0,139.8649,139.8649,139.6283,139.6854,6440.0
2020-08-14 15:00:00,171.26,171.35,171.17,171.2,5482.0,139.6936,139.767,139.6202,139.6446,5482.0
2020-08-14 15:05:00,171.24,171.32,171.2,171.24,4469.0,139.6773,139.7425,139.6446,139.6773,4469.0
2020-08-14 15:10:00,171.23,171.34,171.07,171.09,9042.0,139.6691,139.7588,139.5386,139.5549,9042.0
2020-08-14 15:15:00,171.13,171.33,171.05,171.24,6324.0,139.5875,139.7507,139.5223,139.6773,6324.0
2020-08-14 15:20:00,171.22,171.3,171.05,171.06,7318.0,139.661,139.7262,139.5223,139.5304,7318.0
2020-08-14 15:25:00,171.07,171.15,170.98,171.03,7365.0,139.5386,139.6039,139.4652,139.506,7365.0
2020-08-14 15:30:00,171.0,171.04,170.8,170.81,9006.0,139.4815,139.5141,139.3184,139.3265,9006.0
2020-08-14 15:35:00,170.84,170.89,170.68,170.79,14457.0,139.351,139.3918,139.2205,139.3102,14457.0
2020-08-14 15:40:00,170.78,171.19,170.65,171.16,19291.0,139.3021,139.6365,139.196,139.612,19291.0
2020-08-14 15:45:00,171.16,171.16,170.75,170.75,13348.0,139.612,139.612,139.2776,139.2776,13348.0
2020-08-14 15:50:00,170.68,171.33,170.62,171.26,30770.0,139.2205,139.7507,139.1715,139.6936,30770.0
2020-08-14 15:55:00,171.23,171.41,171.11,171.41,63717.0,139.6691,139.8159,139.5712,139.8159,63717.0
2020-08-17 09:30:00,171.24,171.73,171.04,171.59,26700.0,139.6773,140.077,139.5141,139.9628,26700.0
2020-08-17 09:35:00,171.53,171.66,171.12,171.31,8502.0,139.9138,140.0199,139.5794,139.7344,8502.0
2020-08-17 09:40:00,171.39,172.0,171.35,172.0,9435.0,139.7996,140.2972,139.767,140.2972,9435.0
2020-08-17 09:45:00,172.05,173.27,172.02,173.19,105343.0,140.338,141.3331,140.3135,141.2678,105343.0
2020-08-17 09:50:00,173.21,173.31,172.1,172.18,19929.0,141.2842,141.3657,140.3788,140.444,19929.0
2020-08-17 09:55:00,172.16,172.59,172.14,172.59,14571.0,140.4277,140.7784,140.4114,140.7784,14571.0
2020-08-17 10:00:00,172.67,172.69,172.05,172.35,30814.0,140.8437,140.86,140.338,140.5827,30814.0
2020-08-17 10:05:00,172.39,172.48,172.16,172.17,15817.0,140.6153,140.6887,140.4277,140.4359,15817.0
2020-08-17 10:10:00,172.09,172.51,172.06,172.51,12911.0,140.3706,140.7132,140.3461,140.7132,12911.0
2020-08-17 10:15:00,172.5,172.79,172.48,172.5,6892.0,140.705,140.9416,140.6887,140.705,6892.0
2020-08-17 10:20:00,172.52,172.84,172.52,172.83,8153.0,140.7213,140.9824,140.7213,140.9742,8153.0
2020-08-17 10:25:00,172.88,173.32,172.82,173.22,15105.0,141.015,141.3739,140.966,141.2923,15105.0
2020-08-17 10:30:00,173.25,173.35,173.0,173.0,6677.0,141.3168,141.3984,141.1129,141.1129,6677.0
2020-08-17 10:35:00,173.0,173.3,172.99,173.22,8648.0,141.1129,141.3576,141.1047,141.2923,8648.0
2020-08-17 10:40:00,173.25,173.43,173.02,173.19,8955.0,141.3168,141.4636,141.1292,141.2678,8955.0
2020-08-17 10:45:00,173.19,173.7,173.19,173.55,12959.0,141.2678,141.6838,141.2678,141.5615,12959.0
2020-08-17 10:50:00,173.5,173.65,173.35,173.56,10406.0,141.5207,141.6431,141.3984,141.5696,10406.0
2020-08-17 10:55:00,173.53,173.53,173.16,173.22,44045.0,141.5452,141.5452,141.2434,141.2923,44045.0
2020-08-17 11:00:00,173.2,173.24,172.82,172.99,25026.0,141.276,141.3086,140.966,141.1047,25026.0
2020-08-17 11:05:00,172.99,173.04,172.65,172.74,21715.0,141.1047,141.1455,140.8274,140.9008,21715.0
2020-08-17 11:10:00,172.78,173.16,172.78,173.16,21366.0,140.9334,141.2434,140.9334,141.2434,21366.0
2020-08-17 11:15:00,173.14,173.22,172.93,173.13,10312.0,141.2271,141.2923,141.0558,141.2189,10312.0
2020-08-17 11:20:00,173.16,173.24,173.01,173.2,25897.0,141.2434,141.3086,141.121,141.276,25897.0
2020-08-17 11:25:00,173.2,173.3,173.12,173.3,8599.0,141.276,141.3576,141.2107,141.3576,8599.0
2020-08-17 11:30:00,173.3,173.3,173.1,173.1,12019.0,141.3576,141.3576,141.1944,141.1944,12019.0
2020-08-17 11:35:00,173.1,173.26,173.08,173.23,13738.0,141.1944,141.3249,141.1781,141.3005,13738.0
2020-08-17 11:40:00,173.19,173.4,173.19,173.27,7309.0,141.2678,141.4391,141.2678,141.3331,7309.0
2020-08-17 11:45:00,173.24,173.36,173.23,173.3,5627.0,141.3086,141.4065,141.3005,141.3576,5627.0
2020-08-17 11:50:00,173.31,173.39,173.22,173.33,6889.0,141.3657,141.431,141.2923,141.382,6889.0
2020-08-17 11:55:00,173.33,173.43,173.31,173.34,7759.0,141.382,141.4636,141.3657,141.3902,7759.0
2020-08-17 12:00:00,173.33,173.55,173.33,173.4,5885.0,141.382,141.5615,141.382,141.4391,5885.0
2020-08-17 12:05:00,173.38,173.49,173.33,173.39,6029.0,141.4228,141.5126,141.382,141.431,6029.0
2020-08-17 12:10:00,173.42,173.55,173.42,173.45,4314.0,141.4555,141.5615,141.4555,141.4799,4314.0
2020-08-17 12:15:00,173.47,173.55,173.42,173.52,9404.0,141.4962,141.5615,141.4555,141.537,9404.0
2020-08-17 12:20:00,173.5,173.59,173.35,173.59,8210.0,141.5207,141.5941,141.3984,141.5941,8210.0
2020-08-17 12:25:00,173.57,173.66,173.56,173.59,6171.0,141.5778,141.6512,141.5696,141.5941,6171.0
2020-08-17 12:30:00,173.61,173.68,173.49,173.59,5214.0,141.6104,141.6675,141.5126,141.5941,5214.0
2020-08-17 12:35:00,173.58,173.79,173.55,173.78,6667.0,141.586,141.7573,141.5615,141.7491,6667.0
2020-08-17 12:40:00,173.78,173.87,173.76,173.86,6583.0,141.7491,141.8225,141.7328,141.8144,6583.0
2020-08-17 12:45:00,173.86,174.02,173.82,173.91,16111.0,141.8144,141.9449,141.7817,141.8551,16111.0
2020-08-17 12:50:00,173.91,173.93,173.69,173.74,12356.0,141.8551,141.8715,141.6757,141.7165,12356.0
2020-08-17 12:55:00,173.78,173.78,173.67,173.71,4045.0,141.7491,141.7491,141.6594,141.692,4045.0
2020-08-17 13:00:00,173.71,173.82,173.68,173.74,11373.0,141.692,141.7817,141.6675,141.7165,11373.0
2020-08-17 13:05:00,173.74,173.77,173.66,173.69,12129.0,141.7165,141.7409,141.6512,141.6757,12129.0
2020-08-17 13:10:00,173.69,173.81,173.65,173.76,10230.0,141.6757,141.7736,141.6431,141.7328,10230.0
2020-08-17 13:15:00,173.72,174.0,173.72,174.0,10264.0,141.7002,141.9285,141.7002,141.9285,10264.0
2020-08-17 13:20:00,174.01,174.12,173.96,174.0,14838.0,141.9367,142.0264,141.8959,141.9285,14838.0
2020-08-17 13:25:00,174.0,174.12,174.0,174.11,6503.0,141.9285,142.0264,141.9285,142.0183,6503.0
2020-08-17 13:30:00,174.09,174.18,174.0,174.0,8856.0,142.002,142.0754,141.9285,141.9285,8856.0
2020-08-17 13:35:00,174.04,174.19,173.99,174.1,7764.0,141.9612,142.0835,141.9204,142.0101,7764.0
2020-08-17 13:40:00,174.12,174.17,173.99,174.08,8282.0,142.0264,142.0672,141.9204,141.9938,8282.0
2020-08-17 13:45:00,174.08,174.1,174.0,174.03,7189.0,141.9938,142.0101,141.9285,141.953,7189.0
2020-08-17 13:50:00,174.04,174.07,174.0,174.07,4040.0,141.9612,141.9856,141.9285,141.9856,4040.0
2020-08-17 13:55:00,174.11,174.17,174.0,174.0,10097.0,142.0183,142.0672,141.9285,141.9285,10097.0
2020-08-17 14:00:00,174.03,174.06,173.98,174.01,13472.0,141.953,141.9775,141.9122,141.9367,13472.0
2020-08-17 14:05:00,174.07,174.08,174.0,174.02,5954.0,141.9856,141.9938,141.9285,141.9449,5954.0
2020-08-17 14:10:00,174.02,174.09,173.95,174.08,9296.0,141.9449,142.002,141.8878,141.9938,9296.0
2020-08-17 14:15:00,174.1,174.42,174.1,174.42,7143.0,142.0101,142.2711,142.0101,142.2711,7143.0
2020-08-17 14:20:00,174.42,174.46,174.35,174.41,6381.0,142.2711,142.3038,142.214,142.263,6381.0
2020-08-17 14:25:00,174.39,174.53,174.39,174.53,9002.0,142.2467,142.3609,142.2467,142.3609,9002.0
2020-08-17 14:30:00,174.52,174.52,174.21,174.22,7889.0,142.3527,142.3527,142.0998,142.108,7889.0
2020-08-17 14:35:00,174.19,174.35,174.18,174.28,8704.0,142.0835,142.214,142.0754,142.1569,8704.0
2020-08-17 14:40:00,174.32,174.44,174.32,174.39,7661.0,142.1896,142.2874,142.1896,142.2467,7661.0
2020-08-17 14:45:00,174.4,174.49,174.27,174.39,8867.0,142.2548,142.3282,142.1488,142.2467,8867.0
2020-08-17 14:50:00,174.38,174.55,174.36,174.55,6764.0,142.2385,142.3772,142.2222,142.3772,6764.0
2020-08-17 14:55:00,174.56,174.56,174.37,174.41,10329.0,142.3853,142.3853,142.2304,142.263,10329.0
2020-08-17 15:00:00,174.41,174.5,174.28,174.3,7705.0,142.263,142.3364,142.1569,142.1733,7705.0
2020-08-17 15:05:00,174.34,174.42,174.1,174.2,12662.0,142.2059,142.2711,142.0101,142.0917,12662.0
2020-08-17 15:10:00,174.19,174.37,174.14,174.33,10824.0,142.0835,142.2304,142.0427,142.1977,10824.0
2020-08-17 15:15:00,174.33,174.47,174.24,174.41,12798.0,142.1977,142.3119,142.1243,142.263,12798.0
2020-08-17 15:20:00,174.4,174.43,174.25,174.31,7300.0,142.2548,142.2793,142.1325,142.1814,7300.0
2020-08-17 15:25:00,174.31,174.39,174.25,174.31,9628.0,142.1814,142.2467,142.1325,142.1814,9628.0
2020-08-17 15:30:00,174.29,174.45,174.22,174.24,19426.0,142.1651,142.2956,142.108,142.1243,19426.0
2020-08-17 15:35:00,174.24,174.33,174.13,174.2,15869.0,142.1243,142.1977,142.0346,142.0917,15869.0
2020-08-17 15:40:00,174.18,174.34,174.17,174.33,16350.0,142.0754,142.2059,142.0672,142.1977,16350.0
2020-08-17 15:45:00,174.31,174.48,174.21,174.39,36874.0,142.1814,142.3201,142.0998,142.2467,36874.0
2020-08-17 15:50:00,174.43,174.83,174.43,174.79,58577.0,142.2793,142.6056,142.2793,142.5729,58577.0
2020-08-17 15:55:00,174.76,174.82,174.5,174.59,106161.0,142.5485,142.5974,142.3364,142.4098,106161.0
2020-08-18 09:30:00,174.95,176.2,174.73,174.77,36187.0,142.7034,143.723,142.524,142.5566,36187.0
2020-08-18 09:35:00,174.84,175.0,174.08,174.16,14290.0,142.6137,142.7442,141.9938,142.0591,14290.0
2020-08-18 09:40:00,174.12,174.12,173.64,173.72,13234.0,142.0264,142.0264,141.6349,141.7002,13234.0
2020-08-18 09:45:00,173.65,174.25,173.4,174.22,15549.0,141.6431,142.1325,141.4391,142.108,15549.0
2020-08-18 09:50:00,174.32,174.54,174.09,174.11,86043.0,142.1896,142.369,142.002,142.0183,86043.0
2020-08-18 09:55:00,174.14,174.21,173.64,173.69,32670.0,142.0427,142.0998,141.6349,141.6757,32670.0
2020-08-18 10:00:00,173.74,173.82,173.01,173.36,19147.0,141.7165,141.7817,141.121,141.4065,19147.0
2020-08-18 10:05:00,173.39,173.51,172.9,172.95,15789.0,141.431,141.5289,141.0313,141.0721,15789.0
2020-08-18 10:10:00,172.94,173.0,172.51,172.75,15009.0,141.0639,141.1129,140.7132,140.9089,15009.0
2020-08-18 10:15:00,172.75,172.8,172.42,172.5,6590.0,140.9089,140.9497,140.6398,140.705,6590.0
2020-08-18 10:20:00,172.48,173.01,172.48,172.83,17673.0,140.6887,141.121,140.6887,140.9742,17673.0
2020-08-18 10:25:00,172.85,173.02,172.66,172.66,11531.0,140.9905,141.1292,140.8355,140.8355,11531.0
2020-08-18 10:30:00,172.66,173.1,172.63,173.02,9909.0,140.8355,141.1944,140.8111,141.1292,9909.0
2020-08-18 10:35:00,173.06,173.19,172.97,173.19,4850.0,141.1618,141.2678,141.0884,141.2678,4850.0
2020-08-18 10:40:00,173.18,173.18,172.93,173.16,11654.0,141.2597,141.2597,141.0558,141.2434,11654.0
2020-08-18 10:45:00,173.13,173.36,173.11,173.23,8250.0,141.2189,141.4065,141.2026,141.3005,8250.0
2020-08-18 10:50:00,173.25,173.34,173.18,173.23,4447.0,141.3168,141.3902,141.2597,141.3005,4447.0
2020-08-18 10:55:00,173.26,173.37,173.25,173.35,11886.0,141.3249,141.4147,141.3168,141.3984,11886.0
2020-08-18 11:00:00,173.33,173.71,173.33,173.65,7670.0,141.382,141.692,141.382,141.6431,7670.0
2020-08-18 11:05:00,173.67,173.89,173.67,173.8,5052.0,141.6594,141.8388,141.6594,141.7654,5052.0
2020-08-18 11:10:00,173.95,174.03,173.77,174.02,11924.0,141.8878,141.953,141.7409,141.9449,11924.0
2020-08-18 11:15:00,174.0,174.27,173.88,174.19,12963.0,141.9285,142.1488,141.8307,142.0835,12963.0
2020-08-18 11:20:00,174.11,174.11,173.66,173.77,6108.0,142.0183,142.0183,141.6512,141.7409,6108.0
2020-08-18 11:25:00,173.77,173.83,173.66,173.66,8472.0,141.7409,141.7899,141.6512,141.6512,8472.0
2020-08-18 11:30:00,173.69,173.82,173.65,173.75,40740.0,141.6757,141.7817,141.6431,141.7246,40740.0
2020-08-18 11:35:00,173.73,173.85,173.63,173.84,5116.0,141.7083,141.8062,141.6267,141.798,5116.0
2020-08-18 11:40:00,173.92,174.0,173.78,174.0,4104.0,141.8633,141.9285,141.7491,141.9285,4104.0
2020-08-18 11:45:00,173.99,174.19,173.98,174.09,9025.0,141.9204,142.0835,141.9122,142.002,9025.0
2020-08-18 11:50:00,174.11,174.17,174.03,174.05,4098.0,142.0183,142.0672,141.953,141.9693,4098.0
2020-08-18 11:55:00,174.02,174.11,173.93,174.11,3536.0,141.9449,142.0183,141.8715,142.0183,3536.0
2020-08-18 12:00:00,174.16,174.21,174.04,174.1,7727.0,142.0591,142.0998,141.9612,142.0101,7727.0
2020-08-18 12:05:00,174.09,174.13,174.0,174.05,5776.0,142.002,142.0346,141.9285,141.9693,5776.0
2020-08-18 12:10:00,174.05,174.12,173.98,174.12,13729.0,141.9693,142.0264,141.9122,142.0264,13729.0
2020-08-18 12:15:00,174.12,174.48,174.12,174.36,4500.0,142.0264,142.3201,142.0264,142.2222,4500.0
2020-08-18 12:20:00,174.35,174.44,174.23,174.3,7250.0,142.214,142.2874,142.1162,142.1733,7250.0
2020-08-18 12:25:00,174.26,174.28,174.16,174.28,1978.0,142.1406,142.1569,142.0591,142.1569,1978.0
2020-08-18 12:30:00,174.27,174.36,174.11,174.13,5355.0,142.1488,142.2222,142.0183,142.0346,5355.0
2020-08-18 12:35:00,174.12,174.27,174.1,174.27,3802.0,142.0264,142.1488,142.0101,142.1488,3802.0
2020-08-18 12:40:00,174.29,174.36,174.21,174.21,4423.0,142.1651,142.2222,142.0998,142.0998,4423.0
2020-08-18 12:45:00,174.22,174.36,174.2,174.31,6519.0,142.108,142.2222,142.0917,142.1814,6519.0
2020-08-18 12:50:00,174.31,174.42,174.26,174.39,3840.0,142.1814,142.2711,142.1406,142.2467,3840.0
2020-08-18 12:55:00,174.42,174.52,174.39,174.4,4289.0,142.2711,142.3527,142.2467,142.2548,4289.0
2020-08-18 13:00:00,174.4,174.42,174.32,174.36,4893.0,142.2548,142.2711,142.1896,142.2222,4893.0
2020-08-18 13:05:00,174.36,174.51,174.35,174.51,5451.0,142.2222,142.3445,142.214,142.3445,5451.0
2020-08-18 13:10:00,174.52,174.58,174.41,174.42,5494.0,142.3527,142.4016,142.263,142.2711,5494.0
2020-08-18 13:15:00,174.43,174.5,174.42,174.49,5852.0,142.2793,142.3364,142.2711,142.3282,5852.0
2020-08-18 13:20:00,174.5,174.62,174.37,174.39,6404.0,142.3364,142.4343,142.2304,142.2467,6404.0
2020-08-18 13:25:00,174.4,174.57,174.4,174.52,4724.0,142.2548,142.3935,142.2548,142.3527,4724.0
2020-08-18 13:30:00,174.51,174.57,174.47,174.49,3800.0,142.3445,142.3935,142.3119,142.3282,3800.0
2020-08-18 13:35:00,174.52,174.62,174.52,174.55,2519.0,142.3527,142.4343,142.3527,142.3772,2519.0
2020-08-18 13:40:00,174.54,174.54,174.46,174.47,3764.0,142.369,142.369,142.3038,142.3119,3764.0
2020-08-18 13:45:00,174.47,174.6,174.43,174.56,4888.0,142.3119,142.418,142.2793,142.3853,4888.0
2020-08-18 13:50:00,174.57,174.61,174.47,174.49,2526.0,142.3935,142.4261,142.3119,142.3282,2526.0
2020-08-18 13:55:00,174.47,174.56,174.43,174.43,8115.0,142.3119,142.3853,142.2793,142.2793,8115.0
2020-08-18 14:00:00,174.43,174.46,174.22,174.29,6071.0,142.2793,142.3038,142.108,142.1651,6071.0
2020-08-18 14:05:00,174.29,174.29,174.14,174.24,6611.0,142.1651,142.1651,142.0427,142.1243,6611.0
2020-08-18 14:10:00,174.23,174.3,174.21,174.22,4240.0,142.1162,142.1733,142.0998,142.108,4240.0
2020-08-18 14:15:00,174.23,174.24,174.09,174.14,6671.0,142.1162,142.1243,142.002,142.0427,6671.0
2020-08-18 14:20:00,174.16,174.23,174.04,174.06,6171.0,142.0591,142.1162,141.9612,141.9775,6171.0
2020-08-18 14:25:00,174.06,174.12,174.01,174.03,6813.0,141.9775,142.0264,141.9367,141.953,6813.0
2020-08-18 14:30:00,174.03,174.06,173.69,173.73,5751.0,141.953,141.9775,141.6757,141.7083,5751.0
2020-08-18 14:35:00,173.7,173.77,173.66,173.77,5532.0,141.6838,141.7409,141.6512,141.7409,5532.0
2020-08-18 14:40:00,173.79,173.86,173.77,173.81,5605.0,141.7573,141.8144,141.7409,141.7736,5605.0
2020-08-18 14:45:00,173.8,173.92,173.79,173.86,3400.0,141.7654,141.8633,141.7573,141.8144,3400.0
2020-08-18 14:50:00,173.87,173.93,173.83,173.86,5213.0,141.8225,141.8715,141.7899,141.8144,5213.0
2020-08-18 14:55:00,173.86,174.0,173.86,173.97,6409.0,141.8144,141.9285,141.8144,141.9041,6409.0
2020-08-18 15:00:00,173.97,174.02,173.96,174.01,3215.0,141.9041,141.9449,141.8959,141.9367,3215.0
2020-08-18 15:05:00,173.99,174.03,173.9,173.92,4424.0,141.9204,141.953,141.847,141.8633,4424.0
2020-08-18 15:10:00,173.93,174.0,173.83,173.96,7769.0,141.8715,141.9285,141.7899,141.8959,7769.0
2020-08-18 15:15:00,173.97,174.01,173.69,173.73,5758.0,141.9041,141.9367,141.6757,141.7083,5758.0
2020-08-18 15:20:00,173.72,173.94,173.7,173.83,8508.0,141.7002,141.8796,141.6838,141.7899,8508.0
2020-08-18 15:25:00,173.83,173.92,173.75,173.81,8275.0,141.7899,141.8633,141.7246,141.7736,8275.0
2020-08-18 15:30:00,173.81,173.97,173.79,173.97,9247.0,141.7736,141.9041,141.7573,141.9041,9247.0
2020-08-18 15:35:00,173.98,173.99,173.75,173.87,12611.0,141.9122,141.9204,141.7246,141.8225,12611.0
2020-08-18 15:40:00,173.88,174.01,173.88,173.96,14321.0,141.8307,141.9367,141.8307,141.8959,14321.0
2020-08-18 15:45:00,173.95,173.99,173.92,173.96,19431.0,141.8878,141.9204,141.8633,141.8959,19431.0
2020-08-18 15:50:00,173.95,173.98,173.75,173.75,33919.0,141.8878,141.9122,141.7246,141.7246,33919.0
2020-08-18 15:55:00,173.76,173.98,173.66,173.81,64314.0,141.7328,141.9122,141.6512,141.7736,64314.0
2020-08-19 09:30:00,174.77,174.83,174.01,174.01,35179.0,142.5566,142.6056,141.9367,141.9367,35179.0
2020-08-19 09:35:00,174.13,174.13,173.58,173.9,4560.0,142.0346,142.0346,141.586,141.847,4560.0
2020-08-19 09:40:00,173.84,174.25,173.83,174.25,4453.0,141.798,142.1325,141.7899,142.1325,4453.0
2020-08-19 09:45:00,174.3,174.58,174.07,174.15,17644.0,142.1733,142.4016,141.9856,142.0509,17644.0
2020-08-19 09:50:00,174.09,174.45,173.81,173.81,12553.0,142.002,142.2956,141.7736,141.7736,12553.0
2020-08-19 09:55:00,173.75,173.96,173.59,173.81,8900.0,141.7246,141.8959,141.5941,141.7736,8900.0
2020-08-19 10:00:00,173.71,174.13,173.48,174.13,9390.0,141.692,142.0346,141.5044,142.0346,9390.0
2020-08-19 10:05:00,174.24,174.24,173.3,173.39,5399.0,142.1243,142.1243,141.3576,141.431,5399.0
2020-08-19 10:10:00,173.41,173.41,173.06,173.11,3459.0,141.4473,141.4473,141.1618,141.2026,3459.0
2020-08-19 10:15:00,173.1,173.26,173.07,173.19,11267.0,141.1944,141.3249,141.17,141.2678,11267.0
2020-08-19 10:20:00,173.22,173.64,173.19,173.64,14231.0,141.2923,141.6349,141.2678,141.6349,14231.0
2020-08-19 10:25:00,173.65,173.65,173.19,173.38,6648.0,141.6431,141.6431,141.2678,141.4228,6648.0
2020-08-19 10:30:00,173.4,173.48,173.27,173.48,12739.0,141.4391,141.5044,141.3331,141.5044,12739.0
2020-08-19 10:35:00,173.48,173.48,173.07,173.07,4079.0,141.5044,141.5044,141.17,141.17,4079.0
2020-08-19 10:40:00,173.03,173.19,172.96,172.96,12341.0,141.1373,141.2678,141.0802,141.0802,12341.0
2020-08-19 10:45:00,172.96,173.06,172.87,172.95,11556.0,141.0802,141.1618,141.0068,141.0721,11556.0
2020-08-19 10:50:00,172.93,172.93,172.68,172.69,7443.0,141.0558,141.0558,140.8518,140.86,7443.0
2020-08-19 10:55:00,172.72,172.75,172.43,172.43,5428.0,140.8845,140.9089,140.6479,140.6479,5428.0
2020-08-19 11:00:00,172.4,172.48,172.04,172.07,14686.0,140.6235,140.6887,140.3298,140.3543,14686.0
2020-08-19 11:05:00,172.08,172.25,171.97,172.01,20380.0,140.3624,140.5011,140.2727,140.3053,20380.0
2020-08-19 11:10:00,172.05,172.13,171.65,171.67,8978.0,140.338,140.4032,140.0117,140.028,8978.0
2020-08-19 11:15:00,171.66,171.77,171.59,171.66,11255.0,140.0199,140.1096,139.9628,140.0199,11255.0
2020-08-19 11:20:00,171.66,171.97,171.64,171.95,12366.0,140.0199,140.2727,140.0035,140.2564,12366.0
2020-08-19 11:25:00,171.92,171.92,171.6,171.6,9290.0,140.2319,140.2319,139.9709,139.9709,9290.0
2020-08-19 11:30:00,171.6,171.63,171.37,171.63,13870.0,139.9709,139.9954,139.7833,139.9954,13870.0
2020-08-19 11:35:00,171.58,171.87,171.55,171.87,13946.0,139.9546,140.1911,139.9301,140.1911,13946.0
2020-08-19 11:40:00,171.9,172.09,171.8,171.8,14830.0,140.2156,140.3706,140.134,140.134,14830.0
2020-08-19 11:45:00,171.76,171.91,171.64,171.76,13740.0,140.1014,140.2238,140.0035,140.1014,13740.0
2020-08-19 11:50:00,171.76,171.97,171.68,171.95,7409.0,140.1014,140.2727,140.0362,140.2564,7409.0
2020-08-19 11:55:00,171.94,171.94,171.61,171.71,12281.0,140.2482,140.2482,139.9791,140.0606,12281.0
2020-08-19 12:00:00,171.78,171.82,171.5,171.57,6621.0,140.1177,140.1504,139.8893,139.9464,6621.0
2020-08-19 12:05:00,171.6,171.6,171.44,171.49,4580.0,139.9709,139.9709,139.8404,139.8812,4580.0
2020-08-19 12:10:00,171.51,171.54,171.24,171.39,6465.0,139.8975,139.922,139.6773,139.7996,6465.0
2020-08-19 12:15:00,171.39,171.57,171.35,171.49,4854.0,139.7996,139.9464,139.767,139.8812,4854.0
2020-08-19 12:20:00,171.49,171.64,171.38,171.59,5410.0,139.8812,140.0035,139.7915,139.9628,5410.0
2020-08-19 12:25:00,171.61,171.74,171.61,171.72,3837.0,139.9791,140.0851,139.9791,140.0688,3837.0
2020-08-19 12:30:00,171.73,171.87,171.73,171.79,5146.0,140.077,140.1911,140.077,140.1259,5146.0
2020-08-19 12:35:00,171.86,172.07,171.62,171.64,13696.0,140.183,140.3543,139.9872,140.0035,13696.0
2020-08-19 12:40:00,171.7,171.71,171.56,171.59,8808.0,140.0525,140.0606,139.9383,139.9628,8808.0
2020-08-19 12:45:00,171.56,171.58,171.46,171.5,7408.0,139.9383,139.9546,139.8567,139.8893,7408.0
2020-08-19 12:50:00,171.54,171.74,171.49,171.66,3975.0,139.922,140.0851,139.8812,140.0199,3975.0
2020-08-19 12:55:00,171.67,171.67,171.46,171.56,5577.0,140.028,140.028,139.8567,139.9383,5577.0
2020-08-19 13:00:00,171.58,171.71,171.53,171.7,15065.0,139.9546,140.0606,139.9138,140.0525,15065.0
2020-08-19 13:05:00,171.72,171.97,171.69,171.95,3477.0,140.0688,140.2727,140.0443,140.2564,3477.0
2020-08-19 13:10:00,171.92,171.98,171.75,171.77,16232.0,140.2319,140.2809,140.0933,140.1096,16232.0
2020-08-19 13:15:00,171.76,171.87,171.74,171.8,5944.0,140.1014,140.1911,140.0851,140.134,5944.0
2020-08-19 13:20:00,171.92,171.94,171.74,171.79,3284.0,140.2319,140.2482,140.0851,140.1259,3284.0
2020-08-19 13:25:00,171.79,171.89,171.72,171.84,6068.0,140.1259,140.2075,140.0688,140.1667,6068.0
2020-08-19 13:30:00,171.79,171.91,171.77,171.86,4448.0,140.1259,140.2238,140.1096,140.183,4448.0
2020-08-19 13:35:00,171.82,171.88,171.8,171.8,4070.0,140.1504,140.1993,140.134,140.134,4070.0
2020-08-19 13:40:00,171.8,171.98,171.77,171.93,2399.0,140.134,140.2809,140.1096,140.2401,2399.0
2020-08-19 13:45:00,171.92,172.07,171.88,172.07,5152.0,140.2319,140.3543,140.1993,140.3543,5152.0
2020-08-19 13:50:00,172.03,172.06,171.92,172.06,4418.0,140.3217,140.3461,140.2319,140.3461,4418.0
2020-08-19 13:55:00,172.05,172.21,172.02,172.16,9152.0,140.338,140.4685,140.3135,140.4277,9152.0
2020-08-19 14:00:00,172.19,172.42,172.13,172.42,5100.0,140.4522,140.6398,140.4032,140.6398,5100.0
2020-08-19 14:05:00,172.4,172.52,172.13,172.45,6701.0,140.6235,140.7213,140.4032,140.6642,6701.0
2020-08-19 14:10:00,172.42,172.42,172.12,172.17,6810.0,140.6398,140.6398,140.3951,140.4359,6810.0
2020-08-19 14:15:00,172.13,172.33,172.11,172.11,4921.0,140.4032,140.5664,140.3869,140.3869,4921.0
2020-08-19 14:20:00,172.15,172.62,172.11,172.48,9734.0,140.4195,140.8029,140.3869,140.6887,9734.0
2020-08-19 14:25:00,172.49,172.78,172.48,172.66,11120.0,140.6969,140.9334,140.6887,140.8355,11120.0
2020-08-19 14:30:00,172.67,172.72,172.49,172.71,5555.0,140.8437,140.8845,140.6969,140.8763,5555.0
2020-08-19 14:35:00,172.66,172.73,172.47,172.68,9928.0,140.8355,140.8926,140.6806,140.8518,9928.0
2020-08-19 14:40:00,172.69,172.76,172.58,172.58,7415.0,140.86,140.9171,140.7703,140.7703,7415.0
2020-08-19 14:45:00,172.58,172.89,172.57,172.8,9794.0,140.7703,141.0231,140.7621,140.9497,9794.0
2020-08-19 14:50:00,172.77,172.97,172.66,172.69,7340.0,140.9253,141.0884,140.8355,140.86,7340.0
2020-08-19 14:55:00,172.7,172.75,172.56,172.66,6642.0,140.8682,140.9089,140.754,140.8355,6642.0
2020-08-19 15:00:00,172.63,172.9,172.63,172.9,16976.0,140.8111,141.0313,140.8111,141.0313,16976.0
2020-08-19 15:05:00,172.96,173.17,172.95,173.15,11865.0,141.0802,141.2515,141.0721,141.2352,11865.0
2020-08-19 15:10:00,173.13,173.23,172.94,173.01,11128.0,141.2189,141.3005,141.0639,141.121,11128.0
2020-08-19 15:15:00,173.03,173.16,172.87,172.89,9950.0,141.1373,141.2434,141.0068,141.0231,9950.0
2020-08-19 15:20:00,172.93,172.95,172.64,172.64,9016.0,141.0558,141.0721,140.8192,140.8192,9016.0
2020-08-19 15:25:00,172.63,172.85,172.62,172.75,7838.0,140.8111,140.9905,140.8029,140.9089,7838.0
2020-08-19 15:30:00,172.8,172.88,172.51,172.51,11451.0,140.9497,141.015,140.7132,140.7132,11451.0
2020-08-19 15:35:00,172.51,172.63,172.18,172.29,11027.0,140.7132,140.8111,140.444,140.5337,11027.0
2020-08-19 15:40:00,172.27,172.3,172.02,172.23,10210.0,140.5174,140.5419,140.3135,140.4848,10210.0
2020-08-19 15:45:00,172.25,172.26,171.9,171.92,23235.0,140.5011,140.5093,140.2156,140.2319,23235.0
2020-08-19 15:50:00,171.91,172.41,171.77,172.39,28639.0,140.2238,140.6316,140.1096,140.6153,28639.0
2020-08-19 15:55:00,172.4,172.46,172.09,172.28,61310.0,140.6235,140.6724,140.3706,140.5256,61310.0
2020-08-20 09:30:00,171.0,171.5,170.55,171.5,17857.0,139.4815,139.8893,139.1144,139.8893,17857.0
2020-08-20 09:35:00,171.5,171.86,171.5,171.76,2230.0,139.8893,140.183,139.8893,140.1014,2230.0
2020-08-20 09:40:00,171.77,172.38,171.74,172.38,5827.0,140.1096,140.6071,140.0851,140.6071,5827.0
2020-08-20 09:45:00,172.41,172.65,172.31,172.53,5238.0,140.6316,140.8274,140.55,140.7295,5238.0
2020-08-20 09:50:00,172.53,172.9,172.39,172.82,20878.0,140.7295,141.0313,140.6153,140.966,20878.0
2020-08-20 09:55:00,172.78,173.44,172.77,173.19,10582.0,140.9334,141.4718,140.9253,141.2678,10582.0
2020-08-20 10:00:00,173.2,173.24,172.51,172.51,5979.0,141.276,141.3086,140.7132,140.7132,5979.0
2020-08-20 10:05:00,172.55,172.79,172.4,172.67,11344.0,140.7458,140.9416,140.6235,140.8437,11344.0
2020-08-20 10:10:00,172.71,172.83,172.46,172.47,3828.0,140.8763,140.9742,140.6724,140.6806,3828.0
2020-08-20 10:15:00,172.4,172.94,172.26,172.94,8970.0,140.6235,141.0639,140.5093,141.0639,8970.0
2020-08-20 10:20:00,172.81,173.02,172.7,172.81,6742.0,140.9579,141.1292,140.8682,140.9579,6742.0
2020-08-20 10:25:00,172.82,172.94,172.62,172.73,6321.0,140.966,141.0639,140.8029,140.8926,6321.0
2020-08-20 10:30:00,172.8,172.82,172.48,172.48,6970.0,140.9497,140.966,140.6887,140.6887,6970.0
2020-08-20 10:35:00,172.49,172.63,172.42,172.42,4705.0,140.6969,140.8111,140.6398,140.6398,4705.0
2020-08-20 10:40:00,172.37,172.37,172.07,172.07,3458.0,140.599,140.599,140.3543,140.3543,3458.0
2020-08-20 10:45:00,172.08,172.26,171.96,172.26,4959.0,140.3624,140.5093,140.2646,140.5093,4959.0
2020-08-20 10:50:00,172.27,172.5,172.18,172.48,6957.0,140.5174,140.705,140.444,140.6887,6957.0
2020-08-20 10:55:00,172.44,172.44,172.22,172.34,11410.0,140.6561,140.6561,140.4766,140.5745,11410.0
2020-08-20 11:00:00,172.52,172.81,172.52,172.74,7847.0,140.7213,140.9579,140.7213,140.9008,7847.0
2020-08-20 11:05:00,172.72,172.87,172.72,172.82,8931.0,140.8845,141.0068,140.8845,140.966,8931.0
2020-08-20 11:10:00,172.85,173.04,172.85,172.96,6300.0,140.9905,141.1455,140.9905,141.0802,6300.0
2020-08-20 11:15:00,172.92,173.36,172.92,173.36,7610.0,141.0476,141.4065,141.0476,141.4065,7610.0
2020-08-20 11:20:00,173.37,173.45,173.23,173.34,3881.0,141.4147,141.4799,141.3005,141.3902,3881.0
2020-08-20 11:25:00,173.43,173.53,173.16,173.18,6968.0,141.4636,141.5452,141.2434,141.2597,6968.0
2020-08-20 11:30:00,173.14,173.21,173.01,173.18,6800.0,141.2271,141.2842,141.121,141.2597,6800.0
2020-08-20 11:35:00,173.12,173.3,173.11,173.25,7842.0,141.2107,141.3576,141.2026,141.3168,7842.0
2020-08-20 11:40:00,173.26,173.32,173.2,173.24,2085.0,141.3249,141.3739,141.276,141.3086,2085.0
2020-08-20 11:45:00,173.25,173.38,173.19,173.25,4302.0,141.3168,141.4228,141.2678,141.3168,4302.0
2020-08-20 11:50:00,173.21,173.41,173.15,173.41,4000.0,141.2842,141.4473,141.2352,141.4473,4000.0
2020-08-20 11:55:00,173.4,173.72,173.4,173.71,6293.0,141.4391,141.7002,141.4391,141.692,6293.0
2020-08-20 12:00:00,173.69,173.81,173.59,173.81,5646.0,141.6757,141.7736,141.5941,141.7736,5646.0
2020-08-20 12:05:00,173.82,173.93,173.79,173.86,4788.0,141.7817,141.8715,141.7573,141.8144,4788.0
2020-08-20 12:10:00,173.8,173.88,173.7,173.7,5853.0,141.7654,141.8307,141.6838,141.6838,5853.0
2020-08-20 12:15:00,173.67,173.74,173.49,173.58,9409.0,141.6594,141.7165,141.5126,141.586,9409.0
2020-08-20 12:20:00,173.52,173.53,173.19,173.41,7477.0,141.537,141.5452,141.2678,141.4473,7477.0
2020-08-20 12:25:00,173.45,173.58,173.45,173.49,3721.0,141.4799,141.586,141.4799,141.5126,3721.0
2020-08-20 12:30:00,173.49,173.51,173.33,173.33,2443.0,141.5126,141.5289,141.382,141.382,2443.0
2020-08-20 12:35:00,173.29,173.38,173.21,173.28,5268.0,141.3494,141.4228,141.2842,141.3413,5268.0
2020-08-20 12:40:00,173.31,173.52,173.31,173.48,3779.0,141.3657,141.537,141.3657,141.5044,3779.0
2020-08-20 12:45:00,173.52,173.66,173.48,173.61,4543.0,141.537,141.6512,141.5044,141.6104,4543.0
2020-08-20 12:50:00,173.57,173.57,173.45,173.55,2798.0,141.5778,141.5778,141.4799,141.5615,2798.0
2020-08-20 12:55:00,173.53,173.58,173.38,173.58,5448.0,141.5452,141.586,141.4228,141.586,5448.0
2020-08-20 13:00:00,173.58,173.65,173.5,173.61,3766.0,141.586,141.6431,141.5207,141.6104,3766.0
2020-08-20 13:05:00,173.59,173.59,173.34,173.4,5226.0,141.5941,141.5941,141.3902,141.4391,5226.0
2020-08-20 13:10:00,173.39,173.42,173.3,173.39,13702.0,141.431,141.4555,141.3576,141.431,13702.0
2020-08-20 13:15:00,173.41,173.59,173.39,173.46,4253.0,141.4473,141.5941,141.431,141.4881,4253.0
2020-08-20 13:20:00,173.45,173.49,173.37,173.37,5550.0,141.4799,141.5126,141.4147,141.4147,5550.0
2020-08-20 13:25:00,173.4,173.68,173.4,173.59,3499.0,141.4391,141.6675,141.4391,141.5941,3499.0
2020-08-20 13:30:00,173.61,173.78,173.61,173.74,10403.0,141.6104,141.7491,141.6104,141.7165,10403.0
2020-08-20 13:35:00,173.77,173.77,173.59,173.73,2822.0,141.7409,141.7409,141.5941,141.7083,2822.0
2020-08-20 13:40:00,173.76,173.76,173.54,173.54,2243.0,141.7328,141.7328,141.5533,141.5533,2243.0
2020-08-20 13:45:00,173.57,173.63,173.49,173.62,4441.0,141.5778,141.6267,141.5126,141.6186,4441.0
2020-08-20 13:50:00,173.64,173.66,173.41,173.45,8893.0,141.6349,141.6512,141.4473,141.4799,8893.0
2020-08-20 13:55:00,173.42,173.42,173.12,173.22,5934.0,141.4555,141.4555,141.2107,141.2923,5934.0
2020-08-20 14:00:00,173.21,173.34,173.15,173.25,2386.0,141.2842,141.3902,141.2352,141.3168,2386.0
2020-08-20 14:05:00,173.25,173.27,173.16,173.19,6899.0,141.3168,141.3331,141.2434,141.2678,6899.0
2020-08-20 14:10:00,173.23,173.28,173.13,173.24,2575.0,141.3005,141.3413,141.2189,141.3086,2575.0
2020-08-20 14:15:00,173.24,173.25,173.13,173.22,6417.0,141.3086,141.3168,141.2189,141.2923,6417.0
2020-08-20 14:20:00,173.26,173.3,173.18,173.2,9593.0,141.3249,141.3576,141.2597,141.276,9593.0
2020-08-20 14:25:00,173.22,173.28,173.11,173.22,5219.0,141.2923,141.3413,141.2026,141.2923,5219.0
2020-08-20 14:30:00,173.24,173.32,173.21,173.21,3423.0,141.3086,141.3739,141.2842,141.2842,3423.0
2020-08-20 14:35:00,173.21,173.29,173.14,173.2,3843.0,141.2842,141.3494,141.2271,141.276,3843.0
2020-08-20 14:40:00,173.2,173.25,173.12,173.12,2954.0,141.276,141.3168,141.2107,141.2107,2954.0
2020-08-20 14:45:00,173.09,173.2,173.09,173.13,4324.0,141.1863,141.276,141.1863,141.2189,4324.0
2020-08-20 14:50:00,173.09,173.19,173.09,173.18,2438.0,141.1863,141.2678,141.1863,141.2597,2438.0
2020-08-20 14:55:00,173.19,173.2,173.07,173.1,6744.0,141.2678,141.276,141.17,141.1944,6744.0
2020-08-20 15:00:00,173.12,173.3,173.1,173.14,5499.0,141.2107,141.3576,141.1944,141.2271,5499.0
2020-08-20 15:05:00,173.18,173.21,173.12,173.17,4328.0,141.2597,141.2842,141.2107,141.2515,4328.0
2020-08-20 15:10:00,173.18,173.18,172.94,172.97,3250.0,141.2597,141.2597,141.0639,141.0884,3250.0
2020-08-20 15:15:00,172.96,172.98,172.84,172.84,2932.0,141.0802,141.0966,140.9824,140.9824,2932.0
2020-08-20 15:20:00,172.84,172.95,172.78,172.83,5340.0,140.9824,141.0721,140.9334,140.9742,5340.0
2020-08-20 15:25:00,172.82,172.98,172.76,172.94,10588.0,140.966,141.0966,140.9171,141.0639,10588.0
2020-08-20 15:30:00,172.93,172.93,172.74,172.75,7223.0,141.0558,141.0558,140.9008,140.9089,7223.0
2020-08-20 15:35:00,172.71,172.77,172.67,172.72,8229.0,140.8763,140.9253,140.8437,140.8845,8229.0
2020-08-20 15:40:00,172.72,173.03,172.72,172.92,7207.0,140.8845,141.1373,140.8845,141.0476,7207.0
2020-08-20 15:45:00,172.9,173.06,172.84,172.93,10549.0,141.0313,141.1618,140.9824,141.0558,10549.0
2020-08-20 15:50:00,172.9,172.9,172.67,172.75,19157.0,141.0313,141.0313,140.8437,140.9089,19157.0
2020-08-20 15:55:00,172.79,173.24,172.79,173.21,42901.0,140.9416,141.3086,140.9416,141.2842,42901.0
2020-08-21 09:30:00,173.85,173.86,172.76,173.08,87373.0,141.8062,141.8144,140.9171,141.1781,87373.0
2020-08-21 09:35:00,173.12,173.71,173.01,173.71,10818.0,141.2107,141.692,141.121,141.692,10818.0
2020-08-21 09:40:00,173.79,173.79,173.03,173.08,7298.0,141.7573,141.7573,141.1373,141.1781,7298.0
2020-08-21 09:45:00,173.16,173.45,173.16,173.21,8093.0,141.2434,141.4799,141.2434,141.2842,8093.0
2020-08-21 09:50:00,173.16,173.45,172.98,173.32,11576.0,141.2434,141.4799,141.0966,141.3739,11576.0
2020-08-21 09:55:00,173.29,173.55,173.25,173.54,6400.0,141.3494,141.5615,141.3168,141.5533,6400.0
2020-08-21 10:00:00,173.57,173.67,173.48,173.57,8354.0,141.5778,141.6594,141.5044,141.5778,8354.0
2020-08-21 10:05:00,173.62,173.86,173.62,173.78,4005.0,141.6186,141.8144,141.6186,141.7491,4005.0
2020-08-21 10:10:00,173.79,173.82,173.5,173.65,5556.0,141.7573,141.7817,141.5207,141.6431,5556.0
2020-08-21 10:15:00,173.62,173.62,173.16,173.16,8433.0,141.6186,141.6186,141.2434,141.2434,8433.0
2020-08-21 10:20:00,173.08,173.23,172.92,172.95,3828.0,141.1781,141.3005,141.0476,141.0721,3828.0
2020-08-21 10:25:00,172.95,173.18,172.93,173.12,7660.0,141.0721,141.2597,141.0558,141.2107,7660.0
2020-08-21 10:30:00,173.13,173.23,173.11,173.14,7955.0,141.2189,141.3005,141.2026,141.2271,7955.0
2020-08-21 10:35:00,173.19,173.22,173.14,173.17,2524.0,141.2678,141.2923,141.2271,141.2515,2524.0
2020-08-21 10:40:00,173.21,173.31,173.15,173.19,2935.0,141.2842,141.3657,141.2352,141.2678,2935.0
2020-08-21 10:45:00,173.15,173.23,172.96,173.1,5225.0,141.2352,141.3005,141.0802,141.1944,5225.0
2020-08-21 10:50:00,173.11,173.11,172.88,172.96,6548.0,141.2026,141.2026,141.015,141.0802,6548.0
2020-08-21 10:55:00,172.94,172.98,172.58,172.58,4980.0,141.0639,141.0966,140.7703,140.7703,4980.0
2020-08-21 11:00:00,172.57,172.67,172.51,172.65,5299.0,140.7621,140.8437,140.7132,140.8274,5299.0
2020-08-21 11:05:00,172.67,172.69,172.59,172.61,3414.0,140.8437,140.86,140.7784,140.7948,3414.0
2020-08-21 11:10:00,172.67,172.79,172.66,172.77,3540.0,140.8437,140.9416,140.8355,140.9253,3540.0
2020-08-21 11:15:00,172.77,172.78,172.61,172.61,1420.0,140.9253,140.9334,140.7948,140.7948,1420.0
2020-08-21 11:20:00,172.65,172.65,172.55,172.62,5801.0,140.8274,140.8274,140.7458,140.8029,5801.0
2020-08-21 11:25:00,172.61,172.61,172.44,172.44,4382.0,140.7948,140.7948,140.6561,140.6561,4382.0
2020-08-21 11:30:00,172.45,172.58,172.39,172.55,2665.0,140.6642,140.7703,140.6153,140.7458,2665.0
2020-08-21 11:35:00,172.55,172.6,172.47,172.53,3948.0,140.7458,140.7866,140.6806,140.7295,3948.0
2020-08-21 11:40:00,172.6,172.73,172.6,172.67,4606.0,140.7866,140.8926,140.7866,140.8437,4606.0
2020-08-21 11:45:00,172.69,172.87,172.67,172.77,4967.0,140.86,141.0068,140.8437,140.9253,4967.0
2020-08-21 11:50:00,172.75,172.82,172.72,172.82,4636.0,140.9089,140.966,140.8845,140.966,4636.0
2020-08-21 11:55:00,172.83,172.97,172.75,172.81,2633.0,140.9742,141.0884,140.9089,140.9579,2633.0
2020-08-21 12:00:00,172.82,172.97,172.77,172.95,4395.0,140.966,141.0884,140.9253,141.0721,4395.0
2020-08-21 12:05:00,172.92,173.11,172.89,173.06,8124.0,141.0476,141.2026,141.0231,141.1618,8124.0
2020-08-21 12:10:00,173.09,173.31,173.09,173.2,8609.0,141.1863,141.3657,141.1863,141.276,8609.0
2020-08-21 12:15:00,173.22,173.45,173.22,173.42,3200.0,141.2923,141.4799,141.2923,141.4555,3200.0
2020-08-21 12:20:00,173.39,173.48,173.38,173.44,3399.0,141.431,141.5044,141.4228,141.4718,3399.0
2020-08-21 12:25:00,173.45,173.46,173.34,173.35,2632.0,141.4799,141.4881,141.3902,141.3984,2632.0
2020-08-21 12:30:00,173.37,173.48,173.29,173.33,3302.0,141.4147,141.5044,141.3494,141.382,3302.0
2020-08-21 12:35:00,173.35,173.35,173.19,173.2,1800.0,141.3984,141.3984,141.2678,141.276,1800.0
2020-08-21 12:40:00,173.2,173.36,173.18,173.36,6917.0,141.276,141.4065,141.2597,141.4065,6917.0
2020-08-21 12:45:00,173.37,173.37,173.27,173.27,4708.0,141.4147,141.4147,141.3331,141.3331,4708.0
2020-08-21 12:50:00,173.26,173.28,173.15,173.18,2800.0,141.3249,141.3413,141.2352,141.2597,2800.0
2020-08-21 12:55:00,173.2,173.21,173.08,173.08,1600.0,141.276,141.2842,141.1781,141.1781,1600.0
2020-08-21 13:00:00,173.06,173.15,173.05,173.15,1703.0,141.1618,141.2352,141.1537,141.2352,1703.0
2020-08-21 13:05:00,173.16,173.24,173.11,173.14,3535.0,141.2434,141.3086,141.2026,141.2271,3535.0
2020-08-21 13:10:00,173.15,173.3,173.15,173.28,3760.0,141.2352,141.3576,141.2352,141.3413,3760.0
2020-08-21 13:15:00,173.27,173.37,173.26,173.29,2576.0,141.3331,141.4147,141.3249,141.3494,2576.0
2020-08-21 13:20:00,173.31,173.35,173.23,173.34,3578.0,141.3657,141.3984,141.3005,141.3902,3578.0
2020-08-21 13:25:00,173.37,173.44,173.35,173.38,4396.0,141.4147,141.4718,141.3984,141.4228,4396.0
2020-08-21 13:30:00,173.38,173.56,173.38,173.54,2520.0,141.4228,141.5696,141.4228,141.5533,2520.0
2020-08-21 13:35:00,173.54,173.73,173.53,173.73,4541.0,141.5533,141.7083,141.5452,141.7083,4541.0
2020-08-21 13:40:00,173.74,173.75,173.59,173.6,2841.0,141.7165,141.7246,141.5941,141.6023,2841.0
2020-08-21 13:45:00,173.65,173.73,173.65,173.73,3110.0,141.6431,141.7083,141.6431,141.7083,3110.0
2020-08-21 13:50:00,173.7,173.7,173.65,173.69,2303.0,141.6838,141.6838,141.6431,141.6757,2303.0
2020-08-21 13:55:00,173.69,173.75,173.63,173.67,3137.0,141.6757,141.7246,141.6267,141.6594,3137.0
2020-08-21 14:00:00,173.68,173.68,173.56,173.59,3202.0,141.6675,141.6675,141.5696,141.5941,3202.0
2020-08-21 14:05:00,173.58,173.6,173.48,173.48,7580.0,141.586,141.6023,141.5044,141.5044,7580.0
2020-08-21 14:10:00,173.49,173.58,173.42,173.53,3795.0,141.5126,141.586,141.4555,141.5452,3795.0
2020-08-21 14:15:00,173.53,173.64,173.52,173.61,5353.0,141.5452,141.6349,141.537,141.6104,5353.0
2020-08-21 14:20:00,173.61,173.72,173.53,173.54,4570.0,141.6104,141.7002,141.5452,141.5533,4570.0
2020-08-21 14:25:00,173.54,173.64,173.49,173.64,2300.0,141.5533,141.6349,141.5126,141.6349,2300.0
2020-08-21 14:30:00,173.64,173.75,173.6,173.75,17626.0,141.6349,141.7246,141.6023,141.7246,17626.0
2020-08-21 14:35:00,173.72,173.91,173.72,173.89,3200.0,141.7002,141.8551,141.7002,141.8388,3200.0
2020-08-21 14:40:00,173.86,173.95,173.77,173.82,6675.0,141.8144,141.8878,141.7409,141.7817,6675.0
2020-08-21 14:45:00,173.84,173.95,173.63,173.69,6349.0,141.798,141.8878,141.6267,141.6757,6349.0
2020-08-21 14:50:00,173.73,173.83,173.69,173.75,3567.0,141.7083,141.7899,141.6757,141.7246,3567.0
2020-08-21 14:55:00,173.72,173.72,173.6,173.65,7744.0,141.7002,141.7002,141.6023,141.6431,7744.0
2020-08-21 15:00:00,173.62,173.83,173.62,173.71,5361.0,141.6186,141.7899,141.6186,141.692,5361.0
2020-08-21 15:05:00,173.72,173.82,173.67,173.82,7742.0,141.7002,141.7817,141.6594,141.7817,7742.0
2020-08-21 15:10:00,173.81,173.89,173.76,173.89,5483.0,141.7736,141.8388,141.7328,141.8388,5483.0
2020-08-21 15:15:00,173.89,174.0,173.88,173.93,7318.0,141.8388,141.9285,141.8307,141.8715,7318.0
2020-08-21 15:20:00,173.94,173.97,173.86,173.9,9570.0,141.8796,141.9041,141.8144,141.847,9570.0
2020-08-21 15:25:00,173.95,174.33,173.94,174.24,17098.0,141.8878,142.1977,141.8796,142.1243,17098.0
2020-08-21 15:30:00,174.26,174.28,174.06,174.06,6952.0,142.1406,142.1569,141.9775,141.9775,6952.0
2020-08-21 15:35:00,174.03,174.06,173.81,173.84,10307.0,141.953,141.9775,141.7736,141.798,10307.0
2020-08-21 15:40:00,173.82,173.94,173.8,173.91,9701.0,141.7817,141.8796,141.7654,141.8551,9701.0
2020-08-21 15:45:00,173.85,174.16,173.8,174.11,17076.0,141.8062,142.0591,141.7654,142.0183,17076.0
2020-08-21 15:50:00,174.05,174.21,173.93,173.95,20174.0,141.9693,142.0998,141.8715,141.8878,20174.0
2020-08-21 15:55:00,173.88,174.07,173.81,173.87,44296.0,141.8307,141.9856,141.7736,141.8225,44296.0
2020-08-24 09:30:00,174.21,174.7,173.19,173.21,28689.0,142.0998,142.4995,141.2678,141.2842,28689.0
2020-08-24 09:35:00,173.29,173.53,173.01,173.53,7156.0,141.3494,141.5452,141.121,141.5452,7156.0
2020-08-24 09:40:00,173.6,173.93,173.54,173.9,3715.0,141.6023,141.8715,141.5533,141.847,3715.0
2020-08-24 09:45:00,173.93,174.01,173.42,173.65,4193.0,141.8715,141.9367,141.4555,141.6431,4193.0
2020-08-24 09:50:00,173.6,173.86,173.45,173.82,3693.0,141.6023,141.8144,141.4799,141.7817,3693.0
2020-08-24 09:55:00,173.85,173.92,173.59,173.84,3169.0,141.8062,141.8633,141.5941,141.798,3169.0
2020-08-24 10:00:00,173.92,174.04,173.78,173.9,5808.0,141.8633,141.9612,141.7491,141.847,5808.0
2020-08-24 10:05:00,174.06,174.06,173.67,173.99,13620.0,141.9775,141.9775,141.6594,141.9204,13620.0
2020-08-24 10:10:00,174.06,174.18,173.64,173.68,6089.0,141.9775,142.0754,141.6349,141.6675,6089.0
2020-08-24 10:15:00,173.8,173.94,173.44,173.51,8479.0,141.7654,141.8796,141.4718,141.5289,8479.0
2020-08-24 10:20:00,173.41,173.5,173.28,173.33,13310.0,141.4473,141.5207,141.3413,141.382,13310.0
2020-08-24 10:25:00,173.34,173.83,173.34,173.83,8739.0,141.3902,141.7899,141.3902,141.7899,8739.0
2020-08-24 10:30:00,173.75,174.1,173.75,174.05,5857.0,141.7246,142.0101,141.7246,141.9693,5857.0
2020-08-24 10:35:00,174.09,174.09,173.88,174.0,5823.0,142.002,142.002,141.8307,141.9285,5823.0
2020-08-24 10:40:00,173.97,174.23,173.96,174.2,4610.0,141.9041,142.1162,141.8959,142.0917,4610.0
2020-08-24 10:45:00,174.11,174.21,173.97,174.16,3188.0,142.0183,142.0998,141.9041,142.0591,3188.0
2020-08-24 10:50:00,174.16,174.34,174.12,174.31,5270.0,142.0591,142.2059,142.0264,142.1814,5270.0
2020-08-24 10:55:00,174.32,174.58,174.32,174.58,5960.0,142.1896,142.4016,142.1896,142.4016,5960.0
2020-08-24 11:00:00,174.56,174.77,174.56,174.77,6232.0,142.3853,142.5566,142.3853,142.5566,6232.0
2020-08-24 11:05:00,174.84,174.87,174.68,174.72,4006.0,142.6137,142.6382,142.4832,142.5158,4006.0
2020-08-24 11:10:00,174.69,174.76,174.57,174.74,7109.0,142.4914,142.5485,142.3935,142.5322,7109.0
2020-08-24 11:15:00,174.71,174.73,174.66,174.68,10676.0,142.5077,142.524,142.4669,142.4832,10676.0
2020-08-24 11:20:00,174.69,174.75,174.67,174.75,5554.0,142.4914,142.5403,142.4751,142.5403,5554.0
2020-08-24 11:25:00,174.74,174.95,174.73,174.95,5199.0,142.5322,142.7034,142.524,142.7034,5199.0
2020-08-24 11:30:00,174.97,175.14,174.97,174.98,3922.0,142.7198,142.8584,142.7198,142.7279,3922.0
2020-08-24 11:35:00,174.97,174.97,174.8,174.86,3886.0,142.7198,142.7198,142.5811,142.63,3886.0
2020-08-24 11:40:00,174.81,174.95,174.81,174.86,3873.0,142.5893,142.7034,142.5893,142.63,3873.0
2020-08-24 11:45:00,174.88,174.88,174.64,174.79,2405.0,142.6463,142.6463,142.4506,142.5729,2405.0
2020-08-24 11:50:00,174.74,174.86,174.71,174.77,2775.0,142.5322,142.63,142.5077,142.5566,2775.0
2020-08-24 11:55:00,174.81,174.81,174.68,174.68,3760.0,142.5893,142.5893,142.4832,142.4832,3760.0
2020-08-24 12:00:00,174.68,174.7,174.51,174.58,5946.0,142.4832,142.4995,142.3445,142.4016,5946.0
2020-08-24 12:05:00,174.58,174.58,174.38,174.4,7408.0,142.4016,142.4016,142.2385,142.2548,7408.0
2020-08-24 12:10:00,174.43,174.59,174.43,174.52,3037.0,142.2793,142.4098,142.2793,142.3527,3037.0
2020-08-24 12:15:00,174.52,174.57,174.4,174.4,4988.0,142.3527,142.3935,142.2548,142.2548,4988.0
2020-08-24 12:20:00,174.4,174.41,174.13,174.18,16279.0,142.2548,142.263,142.0346,142.0754,16279.0
2020-08-24 12:25:00,174.18,174.46,173.93,174.45,39130.0,142.0754,142.3038,141.8715,142.2956,39130.0
2020-08-24 12:30:00,174.49,174.91,174.49,174.9,4004.0,142.3282,142.6708,142.3282,142.6627,4004.0
2020-08-24 12:35:00,174.91,175.03,174.88,175.0,3948.0,142.6708,142.7687,142.6463,142.7442,3948.0
2020-08-24 12:40:00,175.0,175.2,174.99,175.19,3631.0,142.7442,142.9074,142.7361,142.8992,3631.0
2020-08-24 12:45:00,175.19,175.25,175.06,175.08,5316.0,142.8992,142.9482,142.7932,142.8095,5316.0
2020-08-24 12:50:00,175.12,175.24,175.01,175.21,6583.0,142.8421,142.94,142.7524,142.9155,6583.0
2020-08-24 12:55:00,175.23,175.38,175.18,175.38,3475.0,142.9318,143.0542,142.8911,143.0542,3475.0
2020-08-24 13:00:00,175.34,175.52,175.12,175.26,10709.0,143.0216,143.1684,142.8421,142.9563,10709.0
2020-08-24 13:05:00,175.24,175.31,175.15,175.15,3922.0,142.94,142.9971,142.8666,142.8666,3922.0
2020-08-24 13:10:00,175.17,175.17,175.04,175.04,2825.0,142.8829,142.8829,142.7769,142.7769,2825.0
2020-08-24 13:15:00,175.02,175.03,174.78,174.87,3885.0,142.7605,142.7687,142.5648,142.6382,3885.0
2020-08-24 13:20:00,174.93,175.0,174.81,174.87,4838.0,142.6871,142.7442,142.5893,142.6382,4838.0
2020-08-24 13:25:00,174.9,174.92,174.79,174.79,3136.0,142.6627,142.679,142.5729,142.5729,3136.0
2020-08-24 13:30:00,174.86,174.93,174.76,174.84,3830.0,142.63,142.6871,142.5485,142.6137,3830.0
2020-08-24 13:35:00,174.8,174.92,174.79,174.88,3327.0,142.5811,142.679,142.5729,142.6463,3327.0
2020-08-24 13:40:00,174.84,174.85,174.7,174.71,2957.0,142.6137,142.6219,142.4995,142.5077,2957.0
2020-08-24 13:45:00,174.8,174.8,174.65,174.66,3379.0,142.5811,142.5811,142.4587,142.4669,3379.0
2020-08-24 13:50:00,174.65,174.71,174.63,174.64,2037.0,142.4587,142.5077,142.4424,142.4506,2037.0
2020-08-24 13:55:00,174.67,174.68,174.49,174.52,3413.0,142.4751,142.4832,142.3282,142.3527,3413.0
2020-08-24 14:00:00,174.55,174.55,174.35,174.36,2749.0,142.3772,142.3772,142.214,142.2222,2749.0
2020-08-24 14:05:00,174.36,174.4,174.24,174.29,2801.0,142.2222,142.2548,142.1243,142.1651,2801.0
2020-08-24 14:10:00,174.25,174.39,174.25,174.29,1844.0,142.1325,142.2467,142.1325,142.1651,1844.0
2020-08-24 14:15:00,174.29,174.33,174.2,174.33,3114.0,142.1651,142.1977,142.0917,142.1977,3114.0
2020-08-24 14:20:00,174.29,174.51,174.29,174.48,2861.0,142.1651,142.3445,142.1651,142.3201,2861.0
2020-08-24 14:25:00,174.51,174.85,174.49,174.85,5121.0,142.3445,142.6219,142.3282,142.6219,5121.0
2020-08-24 14:30:00,174.85,175.1,174.83,175.1,4147.0,142.6219,142.8258,142.6056,142.8258,4147.0
2020-08-24 14:35:00,175.11,175.11,175.01,175.08,2625.0,142.834,142.834,142.7524,142.8095,2625.0
2020-08-24 14:40:00,175.06,175.14,174.98,175.12,7058.0,142.7932,142.8584,142.7279,142.8421,7058.0
2020-08-24 14:45:00,175.11,175.11,174.95,174.97,5130.0,142.834,142.834,142.7034,142.7198,5130.0
2020-08-24 14:50:00,175.01,175.1,174.97,174.97,4644.0,142.7524,142.8258,142.7198,142.7198,4644.0
2020-08-24 14:55:00,174.98,175.03,174.88,174.89,3519.0,142.7279,142.7687,142.6463,142.6545,3519.0
2020-08-24 15:00:00,174.91,174.93,174.74,174.74,4600.0,142.6708,142.6871,142.5322,142.5322,4600.0
2020-08-24 15:05:00,174.71,174.77,174.6,174.68,7537.0,142.5077,142.5566,142.418,142.4832,7537.0
2020-08-24 15:10:00,174.66,174.66,174.49,174.51,5042.0,142.4669,142.4669,142.3282,142.3445,5042.0
2020-08-24 15:15:00,174.49,174.49,174.25,174.25,4608.0,142.3282,142.3282,142.1325,142.1325,4608.0
2020-08-24 15:20:00,174.26,174.31,174.22,174.25,5493.0,142.1406,142.1814,142.108,142.1325,5493.0
2020-08-24 15:25:00,174.28,174.39,174.21,174.29,6101.0,142.1569,142.2467,142.0998,142.1651,6101.0
2020-08-24 15:30:00,174.32,174.33,174.13,174.33,14210.0,142.1896,142.1977,142.0346,142.1977,14210.0
2020-08-24 15:35:00,174.31,174.69,174.29,174.65,8071.0,142.1814,142.4914,142.1651,142.4587,8071.0
2020-08-24 15:40:00,174.64,174.76,174.55,174.76,8116.0,142.4506,142.5485,142.3772,142.5485,8116.0
2020-08-24 15:45:00,174.78,174.87,174.7,174.76,12621.0,142.5648,142.6382,142.4995,142.5485,12621.0
2020-08-24 15:50:00,174.8,175.07,174.8,174.89,20390.0,142.5811,142.8013,142.5811,142.6545,20390.0
2020-08-24 15:55:00,174.9,175.23,174.85,175.18,45874.0,142.6627,142.9318,142.6219,142.8911,45874.0
2020-08-25 09:30:00,175.01,176.37,175.01,175.46,42468.0,142.7524,143.8617,142.7524,143.1194,42468.0
2020-08-25 09:35:00,175.27,175.43,174.67,174.95,17482.0,142.9645,143.095,142.4751,142.7034,17482.0
2020-08-25 09:40:00,174.88,175.04,174.71,174.73,4384.0,142.6463,142.7769,142.5077,142.524,4384.0
2020-08-25 09:45:00,174.69,175.01,174.42,174.96,11020.0,142.4914,142.7524,142.2711,142.7116,11020.0
2020-08-25 09:50:00,174.85,175.01,174.72,174.79,8323.0,142.6219,142.7524,142.5158,142.5729,8323.0
2020-08-25 09:55:00,174.8,174.94,174.61,174.81,7768.0,142.5811,142.6953,142.4261,142.5893,7768.0
2020-08-25 10:00:00,174.78,174.84,174.54,174.71,10319.0,142.5648,142.6137,142.369,142.5077,10319.0
2020-08-25 10:05:00,174.67,174.67,174.31,174.44,17327.0,142.4751,142.4751,142.1814,142.2874,17327.0
2020-08-25 10:10:00,174.49,174.65,174.39,174.53,4264.0,142.3282,142.4587,142.2467,142.3609,4264.0
2020-08-25 10:15:00,174.51,174.6,174.38,174.47,5209.0,142.3445,142.418,142.2385,142.3119,5209.0
2020-08-25 10:20:00,174.49,174.58,174.39,174.45,14152.0,142.3282,142.4016,142.2467,142.2956,14152.0
2020-08-25 10:25:00,174.44,174.67,174.41,174.65,6482.0,142.2874,142.4751,142.263,142.4587,6482.0
2020-08-25 10:30:00,174.62,174.81,174.6,174.75,6300.0,142.4343,142.5893,142.418,142.5403,6300.0
2020-08-25 10:35:00,174.73,174.78,174.43,174.5,5755.0,142.524,142.5648,142.2793,142.3364,5755.0
2020-08-25 10:40:00,174.45,174.66,174.42,174.61,7724.0,142.2956,142.4669,142.2711,142.4261,7724.0
2020-08-25 10:45:00,174.59,174.64,174.42,174.46,4290.0,142.4098,142.4506,142.2711,142.3038,4290.0
2020-08-25 10:50:00,174.47,174.61,174.43,174.52,4595.0,142.3119,142.4261,142.2793,142.3527,4595.0
2020-08-25 10:55:00,174.53,174.66,174.45,174.64,6140.0,142.3609,142.4669,142.2956,142.4506,6140.0
2020-08-25 11:00:00,174.61,174.61,174.37,174.48,4330.0,142.4261,142.4261,142.2304,142.3201,4330.0
2020-08-25 11:05:00,174.5,174.51,174.4,174.46,4819.0,142.3364,142.3445,142.2548,142.3038,4819.0
2020-08-25 11:10:00,174.47,174.55,174.39,174.5,9542.0,142.3119,142.3772,142.2467,142.3364,9542.0
2020-08-25 11:15:00,174.46,174.54,174.42,174.54,14555.0,142.3038,142.369,142.2711,142.369,14555.0
2020-08-25 11:20:00,174.49,174.6,174.47,174.59,5052.0,142.3282,142.418,142.3119,142.4098,5052.0
2020-08-25 11:25:00,174.57,174.83,174.49,174.83,6547.0,142.3935,142.6056,142.3282,142.6056,6547.0
2020-08-25 11:30:00,174.89,174.91,174.57,174.57,6849.0,142.6545,142.6708,142.3935,142.3935,6849.0
2020-08-25 11:35:00,174.57,174.58,174.46,174.47,4544.0,142.3935,142.4016,142.3038,142.3119,4544.0
2020-08-25 11:40:00,174.47,174.57,174.26,174.3,6352.0,142.3119,142.3935,142.1406,142.1733,6352.0
2020-08-25 11:45:00,174.3,174.44,174.3,174.35,24267.0,142.1733,142.2874,142.1733,142.214,24267.0
2020-08-25 11:50:00,174.35,174.55,174.26,174.34,14971.0,142.214,142.3772,142.1406,142.2059,14971.0
2020-08-25 11:55:00,174.33,174.39,174.16,174.2,11042.0,142.1977,142.2467,142.0591,142.0917,11042.0
2020-08-25 12:00:00,174.23,174.27,174.0,174.09,13469.0,142.1162,142.1488,141.9285,142.002,13469.0
2020-08-25 12:05:00,174.09,174.14,174.0,174.11,12060.0,142.002,142.0427,141.9285,142.0183,12060.0
2020-08-25 12:10:00,174.09,174.35,174.04,174.25,20274.0,142.002,142.214,141.9612,142.1325,20274.0
2020-08-25 12:15:00,174.27,174.44,174.25,174.32,5386.0,142.1488,142.2874,142.1325,142.1896,5386.0
2020-08-25 12:20:00,174.37,174.43,174.32,174.43,6647.0,142.2304,142.2793,142.1896,142.2793,6647.0
2020-08-25 12:25:00,174.43,174.52,174.32,174.33,5543.0,142.2793,142.3527,142.1896,142.1977,5543.0
2020-08-25 12:30:00,174.38,174.38,174.29,174.3,2440.0,142.2385,142.2385,142.1651,142.1733,2440.0
2020-08-25 12:35:00,174.31,174.55,174.3,174.53,5078.0,142.1814,142.3772,142.1733,142.3609,5078.0
2020-08-25 12:40:00,174.51,174.53,174.39,174.47,17012.0,142.3445,142.3609,142.2467,142.3119,17012.0
2020-08-25 12:45:00,174.45,174.63,174.44,174.61,3653.0,142.2956,142.4424,142.2874,142.4261,3653.0
2020-08-25 12:50:00,174.63,174.76,174.61,174.73,3570.0,142.4424,142.5485,142.4261,142.524,3570.0
2020-08-25 12:55:00,174.79,174.85,174.75,174.78,4456.0,142.5729,142.6219,142.5403,142.5648,4456.0
2020-08-25 13:00:00,174.76,175.0,174.73,175.0,3391.0,142.5485,142.7442,142.524,142.7442,3391.0
2020-08-25 13:05:00,174.96,174.98,174.86,174.9,4822.0,142.7116,142.7279,142.63,142.6627,4822.0
2020-08-25 13:10:00,174.9,174.9,174.79,174.83,6204.0,142.6627,142.6627,142.5729,142.6056,6204.0
2020-08-25 13:15:00,174.82,174.99,174.8,174.94,5375.0,142.5974,142.7361,142.5811,142.6953,5375.0
2020-08-25 13:20:00,174.94,175.17,174.93,175.04,6337.0,142.6953,142.8829,142.6871,142.7769,6337.0
2020-08-25 13:25:00,175.03,175.09,174.98,175.05,5526.0,142.7687,142.8176,142.7279,142.785,5526.0
2020-08-25 13:30:00,175.03,175.06,174.97,175.03,2903.0,142.7687,142.7932,142.7198,142.7687,2903.0
2020-08-25 13:35:00,175.01,175.01,174.73,174.74,3716.0,142.7524,142.7524,142.524,142.5322,3716.0
2020-08-25 13:40:00,174.73,174.75,174.63,174.72,3842.0,142.524,142.5403,142.4424,142.5158,3842.0
2020-08-25 13:45:00,174.72,174.72,174.64,174.71,5262.0,142.5158,142.5158,142.4506,142.5077,5262.0
2020-08-25 13:50:00,174.75,174.79,174.67,174.72,5898.0,142.5403,142.5729,142.4751,142.5158,5898.0
2020-08-25 13:55:00,174.72,174.8,174.68,174.7,3090.0,142.5158,142.5811,142.4832,142.4995,3090.0
2020-08-25 14:00:00,174.7,174.74,174.63,174.72,7504.0,142.4995,142.5322,142.4424,142.5158,7504.0
2020-08-25 14:05:00,174.7,174.74,174.63,174.67,2069.0,142.4995,142.5322,142.4424,142.4751,2069.0
2020-08-25 14:10:00,174.68,174.76,174.67,174.68,3704.0,142.4832,142.5485,142.4751,142.4832,3704.0
2020-08-25 14:15:00,174.68,174.83,174.57,174.77,6825.0,142.4832,142.6056,142.3935,142.5566,6825.0
2020-08-25 14:20:00,174.81,174.89,174.72,174.76,5872.0,142.5893,142.6545,142.5158,142.5485,5872.0
2020-08-25 14:25:00,174.78,174.85,174.75,174.77,5061.0,142.5648,142.6219,142.5403,142.5566,5061.0
2020-08-25 14:30:00,174.79,174.79,174.36,174.37,4463.0,142.5729,142.5729,142.2222,142.2304,4463.0
2020-08-25 14:35:00,174.4,174.53,174.39,174.47,4270.0,142.2548,142.3609,142.2467,142.3119,4270.0
2020-08-25 14:40:00,174.47,174.67,174.45,174.54,5324.0,142.3119,142.4751,142.2956,142.369,5324.0
2020-08-25 14:45:00,174.56,174.57,174.46,174.54,2537.0,142.3853,142.3935,142.3038,142.369,2537.0
2020-08-25 14:50:00,174.54,174.64,174.5,174.5,4278.0,142.369,142.4506,142.3364,142.3364,4278.0
2020-08-25 14:55:00,174.49,174.56,174.47,174.53,3591.0,142.3282,142.3853,142.3119,142.3609,3591.0
2020-08-25 15:00:00,174.54,174.54,174.43,174.46,8342.0,142.369,142.369,142.2793,142.3038,8342.0
2020-08-25 15:05:00,174.49,174.55,174.46,174.52,4700.0,142.3282,142.3772,142.3038,142.3527,4700.0
2020-08-25 15:10:00,174.49,174.53,174.42,174.45,6377.0,142.3282,142.3609,142.2711,142.2956,6377.0
2020-08-25 15:15:00,174.41,174.46,174.41,174.41,3735.0,142.263,142.3038,142.263,142.263,3735.0
2020-08-25 15:20:00,174.41,174.59,174.38,174.58,6078.0,142.263,142.4098,142.2385,142.4016,6078.0
2020-08-25 15:25:00,174.56,174.64,174.56,174.63,8589.0,142.3853,142.4506,142.3853,142.4424,8589.0
2020-08-25 15:30:00,174.62,174.93,174.61,174.85,18389.0,142.4343,142.6871,142.4261,142.6219,18389.0
2020-08-25 15:35:00,174.86,175.0,174.78,174.88,15142.0,142.63,142.7442,142.5648,142.6463,15142.0
2020-08-25 15:40:00,174.86,174.89,174.72,174.82,18082.0,142.63,142.6545,142.5158,142.5974,18082.0
2020-08-25 15:45:00,174.83,174.99,174.78,174.95,12840.0,142.6056,142.7361,142.5648,142.7034,12840.0
2020-08-25 15:50:00,174.92,175.0,174.73,174.96,28323.0,142.679,142.7442,142.524,142.7116,28323.0
2020-08-25 15:55:00,174.94,175.04,174.8,174.96,52747.0,142.6953,142.7769,142.5811,142.7116,52747.0
2020-08-26 09:30:00,174.37,174.8,173.5,174.27,63860.0,142.2304,142.5811,141.5207,142.1488,63860.0
2020-08-26 09:35:00,174.33,174.43,174.11,174.43,12068.0,142.1977,142.2793,142.0183,142.2793,12068.0
2020-08-26 09:40:00,174.3,174.65,174.18,174.56,39099.0,142.1733,142.4587,142.0754,142.3853,39099.0
2020-08-26 09:45:00,174.52,175.31,174.34,175.22,25606.0,142.3527,142.9971,142.2059,142.9237,25606.0
2020-08-26 09:50:00,175.14,175.14,174.84,175.09,5280.0,142.8584,142.8584,142.6137,142.8176,5280.0
2020-08-26 09:55:00,174.97,175.21,174.94,175.08,3400.0,142.7198,142.9155,142.6953,142.8095,3400.0
2020-08-26 10:00:00,175.03,175.03,174.39,174.6,7842.0,142.7687,142.7687,142.2467,142.418,7842.0
2020-08-26 10:05:00,174.61,174.61,174.38,174.51,5109.0,142.4261,142.4261,142.2385,142.3445,5109.0
2020-08-26 10:10:00,174.51,174.73,174.42,174.54,5444.0,142.3445,142.524,142.2711,142.369,5444.0
2020-08-26 10:15:00,174.53,174.66,174.39,174.49,8480.0,142.3609,142.4669,142.2467,142.3282,8480.0
2020-08-26 10:20:00,174.52,174.67,174.36,174.58,4923.0,142.3527,142.4751,142.2222,142.4016,4923.0
2020-08-26 10:25:00,174.52,174.63,174.45,174.54,6326.0,142.3527,142.4424,142.2956,142.369,6326.0
2020-08-26 10:30:00,174.54,174.77,174.48,174.7,10981.0,142.369,142.5566,142.3201,142.4995,10981.0
2020-08-26 10:35:00,174.64,174.74,174.54,174.56,4254.0,142.4506,142.5322,142.369,142.3853,4254.0
2020-08-26 10:40:00,174.55,174.74,174.52,174.67,4621.0,142.3772,142.5322,142.3527,142.4751,4621.0
2020-08-26 10:45:00,174.71,175.03,174.7,175.0,2743.0,142.5077,142.7687,142.4995,142.7442,2743.0
2020-08-26 10:50:00,174.98,175.03,174.86,174.97,3512.0,142.7279,142.7687,142.63,142.7198,3512.0
2020-08-26 10:55:00,174.94,175.16,174.93,175.11,5829.0,142.6953,142.8747,142.6871,142.834,5829.0
2020-08-26 11:00:00,175.07,175.07,174.84,174.9,5912.0,142.8013,142.8013,142.6137,142.6627,5912.0
2020-08-26 11:05:00,175.0,175.0,174.84,174.87,2581.0,142.7442,142.7442,142.6137,142.6382,2581.0
2020-08-26 11:10:00,174.87,175.09,174.8,175.06,3825.0,142.6382,142.8176,142.5811,142.7932,3825.0
2020-08-26 11:15:00,175.04,175.17,174.95,174.97,5200.0,142.7769,142.8829,142.7034,142.7198,5200.0
2020-08-26 11:20:00,174.96,175.01,174.75,174.75,6275.0,142.7116,142.7524,142.5403,142.5403,6275.0
2020-08-26 11:25:00,174.78,174.81,174.63,174.66,8882.0,142.5648,142.5893,142.4424,142.4669,8882.0
2020-08-26 11:30:00,174.63,174.66,174.49,174.55,11948.0,142.4424,142.4669,142.3282,142.3772,11948.0
2020-08-26 11:35:00,174.5,174.57,174.37,174.47,4187.0,142.3364,142.3935,142.2304,142.3119,4187.0
2020-08-26 11:40:00,174.53,174.72,174.53,174.67,2750.0,142.3609,142.5158,142.3609,142.4751,2750.0
2020-08-26 11:45:00,174.67,174.86,174.65,174.82,2911.0,142.4751,142.63,142.4587,142.5974,2911.0
2020-08-26 11:50:00,174.82,174.95,174.82,174.84,3590.0,142.5974,142.7034,142.5974,142.6137,3590.0
2020-08-26 11:55:00,174.84,174.91,174.69,174.87,5334.0,142.6137,142.6708,142.4914,142.6382,5334.0
2020-08-26 12:00:00,174.88,175.0,174.84,174.93,3393.0,142.6463,142.7442,142.6137,142.6871,3393.0
2020-08-26 12:05:00,174.94,175.08,174.89,174.97,2400.0,142.6953,142.8095,142.6545,142.7198,2400.0
2020-08-26 12:10:00,174.97,174.99,174.82,174.84,1700.0,142.7198,142.7361,142.5974,142.6137,1700.0
2020-08-26 12:15:00,174.8,174.93,174.77,174.84,4188.0,142.5811,142.6871,142.5566,142.6137,4188.0
2020-08-26 12:20:00,174.83,174.92,174.81,174.89,2400.0,142.6056,142.679,142.5893,142.6545,2400.0
2020-08-26 12:25:00,174.86,174.97,174.8,174.86,3546.0,142.63,142.7198,142.5811,142.63,3546.0
2020-08-26 12:30:00,174.86,174.89,174.79,174.79,3400.0,142.63,142.6545,142.5729,142.5729,3400.0
2020-08-26 12:35:00,174.79,174.87,174.78,174.87,3700.0,142.5729,142.6382,142.5648,142.6382,3700.0
2020-08-26 12:40:00,174.89,175.01,174.87,175.01,4500.0,142.6545,142.7524,142.6382,142.7524,4500.0
2020-08-26 12:45:00,175.0,175.11,175.0,175.09,1700.0,142.7442,142.834,142.7442,142.8176,1700.0
2020-08-26 12:50:00,175.1,175.14,175.04,175.08,2375.0,142.8258,142.8584,142.7769,142.8095,2375.0
2020-08-26 12:55:00,175.06,175.1,174.96,175.07,3590.0,142.7932,142.8258,142.7116,142.8013,3590.0
2020-08-26 13:00:00,175.06,175.24,175.02,175.04,4963.0,142.7932,142.94,142.7605,142.7769,4963.0
2020-08-26 13:05:00,175.05,175.09,174.99,175.0,2636.0,142.785,142.8176,142.7361,142.7442,2636.0
2020-08-26 13:10:00,174.98,174.98,174.65,174.69,4264.0,142.7279,142.7279,142.4587,142.4914,4264.0
2020-08-26 13:15:00,174.67,174.67,174.55,174.6,5020.0,142.4751,142.4751,142.3772,142.418,5020.0
2020-08-26 13:20:00,174.63,174.63,174.48,174.53,3829.0,142.4424,142.4424,142.3201,142.3609,3829.0
2020-08-26 13:25:00,174.5,174.66,174.42,174.58,6462.0,142.3364,142.4669,142.2711,142.4016,6462.0
2020-08-26 13:30:00,174.59,174.87,174.52,174.87,42396.0,142.4098,142.6382,142.3527,142.6382,42396.0
2020-08-26 13:35:00,174.95,175.07,174.88,175.07,4028.0,142.7034,142.8013,142.6463,142.8013,4028.0
2020-08-26 13:40:00,175.04,175.04,174.86,174.92,3479.0,142.7769,142.7769,142.63,142.679,3479.0
2020-08-26 13:45:00,174.9,174.9,174.81,174.83,1440.0,142.6627,142.6627,142.5893,142.6056,1440.0
2020-08-26 13:50:00,174.83,174.92,174.82,174.83,2500.0,142.6056,142.679,142.5974,142.6056,2500.0
2020-08-26 13:55:00,174.82,174.88,174.81,174.85,3028.0,142.5974,142.6463,142.5893,142.6219,3028.0
2020-08-26 14:00:00,174.81,175.02,174.81,175.02,4700.0,142.5893,142.7605,142.5893,142.7605,4700.0
2020-08-26 14:05:00,175.04,175.14,175.03,175.1,4229.0,142.7769,142.8584,142.7687,142.8258,4229.0
2020-08-26 14:10:00,175.14,175.16,175.09,175.14,4902.0,142.8584,142.8747,142.8176,142.8584,4902.0
2020-08-26 14:15:00,175.13,175.26,175.07,175.26,6612.0,142.8503,142.9563,142.8013,142.9563,6612.0
2020-08-26 14:20:00,175.31,175.63,175.31,175.63,3404.0,142.9971,143.2581,142.9971,143.2581,3404.0
2020-08-26 14:25:00,175.55,175.7,175.54,175.59,4522.0,143.1929,143.3152,143.1847,143.2255,4522.0
2020-08-26 14:30:00,175.6,175.86,175.6,175.68,5791.0,143.2336,143.4457,143.2336,143.2989,5791.0
2020-08-26 14:35:00,175.73,175.88,175.65,175.69,5859.0,143.3397,143.462,143.2744,143.3071,5859.0
2020-08-26 14:40:00,175.69,175.88,175.69,175.77,7048.0,143.3071,143.462,143.3071,143.3723,7048.0
2020-08-26 14:45:00,175.71,175.94,175.71,175.79,3769.0,143.3234,143.511,143.3234,143.3886,3769.0
2020-08-26 14:50:00,175.77,175.96,175.75,175.83,5090.0,143.3723,143.5273,143.356,143.4212,5090.0
2020-08-26 14:55:00,175.76,175.77,175.53,175.54,8358.0,143.3641,143.3723,143.1765,143.1847,8358.0
2020-08-26 15:00:00,175.53,175.67,175.44,175.6,6222.0,143.1765,143.2907,143.1031,143.2336,6222.0
2020-08-26 15:05:00,175.62,175.77,175.62,175.64,5656.0,143.25,143.3723,143.25,143.2663,5656.0
2020-08-26 15:10:00,175.6,175.7,175.54,175.62,7380.0,143.2336,143.3152,143.1847,143.25,7380.0
2020-08-26 15:15:00,175.59,175.61,175.48,175.56,10954.0,143.2255,143.2418,143.1358,143.201,10954.0
2020-08-26 15:20:00,175.56,175.8,175.56,175.78,12183.0,143.201,143.3968,143.201,143.3805,12183.0
2020-08-26 15:25:00,175.75,175.85,175.7,175.85,9761.0,143.356,143.4376,143.3152,143.4376,9761.0
2020-08-26 15:30:00,175.86,175.86,175.55,175.59,6864.0,143.4457,143.4457,143.1929,143.2255,6864.0
2020-08-26 15:35:00,175.62,175.66,175.3,175.38,13932.0,143.25,143.2826,142.9889,143.0542,13932.0
2020-08-26 15:40:00,175.35,175.42,175.22,175.37,25437.0,143.0297,143.0868,142.9237,143.046,25437.0
2020-08-26 15:45:00,175.35,175.51,175.35,175.43,17779.0,143.0297,143.1602,143.0297,143.095,17779.0
2020-08-26 15:50:00,175.45,175.53,175.13,175.21,35390.0,143.1113,143.1765,142.8503,142.9155,35390.0
2020-08-26 15:55:00,175.22,175.26,175.04,175.22,54044.0,142.9237,142.9563,142.7769,142.9237,54044.0
2020-08-27 09:30:00,175.85,175.93,175.38,175.61,21715.0,143.4376,143.5028,143.0542,143.2418,21715.0
2020-08-27 09:35:00,175.51,175.74,175.3,175.41,5850.0,143.1602,143.3478,142.9889,143.0787,5850.0
2020-08-27 09:40:00,175.48,175.82,175.42,175.73,2390.0,143.1358,143.4131,143.0868,143.3397,2390.0
2020-08-27 09:45:00,175.75,176.18,175.66,176.05,11526.0,143.356,143.7067,143.2826,143.6007,11526.0
2020-08-27 09:50:00,176.03,176.49,175.96,176.49,7602.0,143.5844,143.9596,143.5273,143.9596,7602.0
2020-08-27 09:55:00,176.5,176.79,176.39,176.78,5207.0,143.9678,144.2043,143.878,144.1961,5207.0
2020-08-27 10:00:00,176.84,177.13,176.83,177.11,11496.0,144.2451,144.4816,144.2369,144.4653,11496.0
2020-08-27 10:05:00,177.13,177.13,176.7,176.91,20581.0,144.4816,144.4816,144.1309,144.3022,20581.0
2020-08-27 10:10:00,176.92,177.26,176.75,177.26,16955.0,144.3103,144.5877,144.1717,144.5877,16955.0
2020-08-27 10:15:00,177.27,177.45,177.21,177.39,6646.0,144.5958,144.7426,144.5469,144.6937,6646.0
2020-08-27 10:20:00,177.34,177.75,177.32,177.72,9276.0,144.6529,144.9874,144.6366,144.9629,9276.0
2020-08-27 10:25:00,177.75,178.11,177.69,178.09,13351.0,144.9874,145.281,144.9384,145.2647,13351.0
2020-08-27 10:30:00,178.1,178.22,178.0,178.1,16701.0,145.2728,145.3707,145.1913,145.2728,16701.0
2020-08-27 10:35:00,178.05,178.05,177.41,177.52,5700.0,145.2321,145.2321,144.71,144.7997,5700.0
2020-08-27 10:40:00,177.41,177.41,177.12,177.15,3125.0,144.71,144.71,144.4735,144.4979,3125.0
2020-08-27 10:45:00,177.1,177.28,177.05,177.28,4134.0,144.4572,144.604,144.4164,144.604,4134.0
2020-08-27 10:50:00,177.28,177.72,177.28,177.56,5400.0,144.604,144.9629,144.604,144.8324,5400.0
2020-08-27 10:55:00,177.56,177.89,177.54,177.89,19481.0,144.8324,145.1015,144.8161,145.1015,19481.0
2020-08-27 11:00:00,177.8,177.88,177.62,177.67,6872.0,145.0281,145.0934,144.8813,144.9221,6872.0
2020-08-27 11:05:00,177.59,177.63,177.38,177.38,6747.0,144.8568,144.8895,144.6856,144.6856,6747.0
2020-08-27 11:10:00,177.39,177.51,177.26,177.39,7461.0,144.6937,144.7916,144.5877,144.6937,7461.0
2020-08-27 11:15:00,177.4,177.56,177.24,177.55,12688.0,144.7019,144.8324,144.5714,144.8242,12688.0
2020-08-27 11:20:00,177.55,177.65,177.47,177.63,11078.0,144.8242,144.9058,144.759,144.8895,11078.0
2020-08-27 11:25:00,177.59,177.6,177.42,177.55,6684.0,144.8568,144.865,144.7182,144.8242,6684.0
2020-08-27 11:30:00,177.56,177.56,177.17,177.4,15863.0,144.8324,144.8324,144.5143,144.7019,15863.0
2020-08-27 11:35:00,177.5,177.67,177.21,177.33,8489.0,144.7834,144.9221,144.5469,144.6448,8489.0
2020-08-27 11:40:00,177.35,177.53,177.26,177.5,9266.0,144.6611,144.8079,144.5877,144.7834,9266.0
2020-08-27 11:45:00,177.53,177.54,177.43,177.44,4284.0,144.8079,144.8161,144.7263,144.7345,4284.0
2020-08-27 11:50:00,177.46,177.56,177.38,177.56,4249.0,144.7508,144.8324,144.6856,144.8324,4249.0
2020-08-27 11:55:00,177.55,177.69,177.54,177.55,5067.0,144.8242,144.9384,144.8161,144.8242,5067.0
2020-08-27 12:00:00,177.53,177.59,177.41,177.52,6328.0,144.8079,144.8568,144.71,144.7997,6328.0
2020-08-27 12:05:00,177.49,177.56,177.46,177.53,4084.0,144.7753,144.8324,144.7508,144.8079,4084.0
2020-08-27 12:10:00,177.5,177.55,177.34,177.36,4972.0,144.7834,144.8242,144.6529,144.6692,4972.0
2020-08-27 12:15:00,177.41,177.54,177.3,177.49,7566.0,144.71,144.8161,144.6203,144.7753,7566.0
2020-08-27 12:20:00,177.46,177.49,177.38,177.41,6994.0,144.7508,144.7753,144.6856,144.71,6994.0
2020-08-27 12:25:00,177.42,177.46,177.23,177.25,5843.0,144.7182,144.7508,144.5632,144.5795,5843.0
2020-08-27 12:30:00,177.29,177.5,177.27,177.33,6611.0,144.6121,144.7834,144.5958,144.6448,6611.0
2020-08-27 12:35:00,177.29,177.36,177.19,177.27,5458.0,144.6121,144.6692,144.5306,144.5958,5458.0
2020-08-27 12:40:00,177.3,177.46,177.27,177.43,6332.0,144.6203,144.7508,144.5958,144.7263,6332.0
2020-08-27 12:45:00,177.4,177.55,177.17,177.3,7007.0,144.7019,144.8242,144.5143,144.6203,7007.0
2020-08-27 12:50:00,177.3,177.46,177.25,177.46,7656.0,144.6203,144.7508,144.5795,144.7508,7656.0
2020-08-27 12:55:00,177.48,177.57,177.33,177.37,4940.0,144.7671,144.8405,144.6448,144.6774,4940.0
2020-08-27 13:00:00,177.36,177.36,177.12,177.22,10835.0,144.6692,144.6692,144.4735,144.555,10835.0
2020-08-27 13:05:00,177.24,177.53,177.2,177.45,5345.0,144.5714,144.8079,144.5387,144.7426,5345.0
2020-08-27 13:10:00,177.43,177.6,177.43,177.49,5804.0,144.7263,144.865,144.7263,144.7753,5804.0
2020-08-27 13:15:00,177.51,177.81,177.48,177.81,7548.0,144.7916,145.0363,144.7671,145.0363,7548.0
2020-08-27 13:20:00,177.8,177.82,177.57,177.58,22362.0,145.0281,145.0445,144.8405,144.8487,22362.0
2020-08-27 13:25:00,177.6,177.66,177.54,177.54,4659.0,144.865,144.9139,144.8161,144.8161,4659.0
2020-08-27 13:30:00,177.57,177.62,177.44,177.44,6645.0,144.8405,144.8813,144.7345,144.7345,6645.0
2020-08-27 13:35:00,177.44,177.54,177.44,177.49,5369.0,144.7345,144.8161,144.7345,144.7753,5369.0
2020-08-27 13:40:00,177.5,177.56,177.48,177.55,7179.0,144.7834,144.8324,144.7671,144.8242,7179.0
2020-08-27 13:45:00,177.54,177.62,177.43,177.43,6197.0,144.8161,144.8813,144.7263,144.7263,6197.0
2020-08-27 13:50:00,177.44,177.47,177.36,177.42,8157.0,144.7345,144.759,144.6692,144.7182,8157.0
2020-08-27 13:55:00,177.43,177.73,177.43,177.73,12346.0,144.7263,144.971,144.7263,144.971,12346.0
2020-08-27 14:00:00,177.7,178.17,177.7,178.17,25497.0,144.9466,145.3299,144.9466,145.3299,25497.0
2020-08-27 14:05:00,178.15,178.16,177.94,178.11,8022.0,145.3136,145.3218,145.1423,145.281,8022.0
2020-08-27 14:10:00,178.12,178.17,177.99,178.15,8132.0,145.2892,145.3299,145.1831,145.3136,8132.0
2020-08-27 14:15:00,178.15,178.25,178.03,178.14,8558.0,145.3136,145.3952,145.2157,145.3055,8558.0
2020-08-27 14:20:00,178.09,178.21,178.0,178.05,7560.0,145.2647,145.3626,145.1913,145.2321,7560.0
2020-08-27 14:25:00,178.05,178.11,178.0,178.09,9876.0,145.2321,145.281,145.1913,145.2647,9876.0
2020-08-27 14:30:00,178.09,178.11,178.01,178.01,6738.0,145.2647,145.281,145.1994,145.1994,6738.0
2020-08-27 14:35:00,178.03,178.1,177.86,177.86,6613.0,145.2157,145.2728,145.0771,145.0771,6613.0
2020-08-27 14:40:00,177.89,177.9,177.67,177.72,14317.0,145.1015,145.1097,144.9221,144.9629,14317.0
2020-08-27 14:45:00,177.73,177.93,177.73,177.9,8488.0,144.971,145.1342,144.971,145.1097,8488.0
2020-08-27 14:50:00,177.88,177.9,177.78,177.8,8859.0,145.0934,145.1097,145.0118,145.0281,8859.0
2020-08-27 14:55:00,177.84,177.95,177.83,177.95,5553.0,145.0608,145.1505,145.0526,145.1505,5553.0
2020-08-27 15:00:00,177.94,178.02,177.9,178.0,7478.0,145.1423,145.2076,145.1097,145.1913,7478.0
2020-08-27 15:05:00,177.96,178.05,177.85,177.99,7560.0,145.1586,145.2321,145.0689,145.1831,7560.0
2020-08-27 15:10:00,178.01,178.05,177.83,177.83,7554.0,145.1994,145.2321,145.0526,145.0526,7554.0
2020-08-27 15:15:00,177.79,177.97,177.77,177.97,8623.0,145.02,145.1668,145.0037,145.1668,8623.0
2020-08-27 15:20:00,178.0,178.03,177.83,177.84,8329.0,145.1913,145.2157,145.0526,145.0608,8329.0
2020-08-27 15:25:00,177.84,177.84,177.74,177.79,10473.0,145.0608,145.0608,144.9792,145.02,10473.0
2020-08-27 15:30:00,177.8,177.85,177.74,177.81,10230.0,145.0281,145.0689,144.9792,145.0363,10230.0
2020-08-27 15:35:00,177.79,177.81,177.51,177.51,10428.0,145.02,145.0363,144.7916,144.7916,10428.0
2020-08-27 15:40:00,177.52,177.58,177.32,177.33,11355.0,144.7997,144.8487,144.6366,144.6448,11355.0
2020-08-27 15:45:00,177.32,177.38,176.93,176.97,21499.0,144.6366,144.6856,144.3185,144.3511,21499.0
2020-08-27 15:50:00,176.92,176.94,176.39,176.5,50861.0,144.3103,144.3267,143.878,143.9678,50861.0
2020-08-27 15:55:00,176.5,176.66,176.38,176.45,101831.0,143.9678,144.0983,143.8699,143.927,101831.0
2020-08-28 09:30:00,177.46,177.81,176.03,176.03,25709.0,144.7508,145.0363,143.5844,143.5844,25709.0
2020-08-28 09:35:00,176.03,176.19,175.52,175.55,7548.0,143.5844,143.7149,143.1684,143.1929,7548.0
2020-08-28 09:40:00,175.58,175.74,175.31,175.68,12489.0,143.2173,143.3478,142.9971,143.2989,12489.0
2020-08-28 09:45:00,175.67,175.74,175.34,175.74,17491.0,143.2907,143.3478,143.0216,143.3478,17491.0
2020-08-28 09:50:00,175.73,176.17,175.71,176.17,8584.0,143.3397,143.6986,143.3234,143.6986,8584.0
2020-08-28 09:55:00,176.15,176.4,176.04,176.4,7877.0,143.6823,143.8862,143.5925,143.8862,7877.0
2020-08-28 10:00:00,176.28,176.39,175.87,176.09,8374.0,143.7883,143.878,143.4539,143.6333,8374.0
2020-08-28 10:05:00,175.99,176.14,175.92,176.0,5798.0,143.5518,143.6741,143.4947,143.5599,5798.0
2020-08-28 10:10:00,176.01,176.13,175.76,175.77,9014.0,143.5681,143.6659,143.3641,143.3723,9014.0
2020-08-28 10:15:00,175.79,175.93,175.7,175.86,14215.0,143.3886,143.5028,143.3152,143.4457,14215.0
2020-08-28 10:20:00,175.83,176.09,175.71,175.98,6608.0,143.4212,143.6333,143.3234,143.5436,6608.0
2020-08-28 10:25:00,176.01,176.01,175.67,175.68,14365.0,143.5681,143.5681,143.2907,143.2989,14365.0
2020-08-28 10:30:00,175.69,175.99,175.67,175.82,5659.0,143.3071,143.5518,143.2907,143.4131,5659.0
2020-08-28 10:35:00,175.76,175.85,175.66,175.74,6503.0,143.3641,143.4376,143.2826,143.3478,6503.0
2020-08-28 10:40:00,175.79,175.99,175.71,175.99,5212.0,143.3886,143.5518,143.3234,143.5518,5212.0
2020-08-28 10:45:00,175.97,176.03,175.85,175.92,3750.0,143.5354,143.5844,143.4376,143.4947,3750.0
2020-08-28 10:50:00,175.92,175.92,175.52,175.64,7257.0,143.4947,143.4947,143.1684,143.2663,7257.0
2020-08-28 10:55:00,175.67,175.74,175.49,175.49,7362.0,143.2907,143.3478,143.1439,143.1439,7362.0
2020-08-28 11:00:00,175.57,175.97,175.57,175.89,10604.0,143.2092,143.5354,143.2092,143.4702,10604.0
2020-08-28 11:05:00,175.92,176.0,175.79,175.86,17781.0,143.4947,143.5599,143.3886,143.4457,17781.0
2020-08-28 11:10:00,175.82,176.07,175.75,176.07,21221.0,143.4131,143.617,143.356,143.617,21221.0
2020-08-28 11:15:00,176.05,176.06,175.53,175.7,17250.0,143.6007,143.6089,143.1765,143.3152,17250.0
2020-08-28 11:20:00,175.75,175.78,175.67,175.7,20628.0,143.356,143.3805,143.2907,143.3152,20628.0
2020-08-28 11:25:00,175.69,175.84,175.55,175.69,36279.0,143.3071,143.4294,143.1929,143.3071,36279.0
2020-08-28 11:30:00,175.68,176.05,175.56,175.96,23525.0,143.2989,143.6007,143.201,143.5273,23525.0
2020-08-28 11:35:00,175.98,176.31,175.98,176.31,3313.0,143.5436,143.8128,143.5436,143.8128,3313.0
2020-08-28 11:40:00,176.31,176.36,176.23,176.36,2368.0,143.8128,143.8536,143.7475,143.8536,2368.0
2020-08-28 11:45:00,176.36,176.48,176.2,176.28,2663.0,143.8536,143.9514,143.723,143.7883,2663.0
2020-08-28 11:50:00,176.22,176.31,176.2,176.31,5747.0,143.7394,143.8128,143.723,143.8128,5747.0
2020-08-28 11:55:00,176.29,176.29,176.06,176.1,6026.0,143.7965,143.7965,143.6089,143.6415,6026.0
2020-08-28 12:00:00,176.14,176.16,175.9,176.16,5936.0,143.6741,143.6904,143.4783,143.6904,5936.0
2020-08-28 12:05:00,176.14,176.51,176.14,176.37,6626.0,143.6741,143.9759,143.6741,143.8617,6626.0
2020-08-28 12:10:00,176.36,176.64,176.31,176.51,7340.0,143.8536,144.0819,143.8128,143.9759,7340.0
2020-08-28 12:15:00,176.53,176.7,176.53,176.56,3731.0,143.9922,144.1309,143.9922,144.0167,3731.0
2020-08-28 12:20:00,176.56,176.73,176.46,176.72,7340.0,144.0167,144.1554,143.9351,144.1472,7340.0
2020-08-28 12:25:00,176.71,176.91,176.67,176.89,12255.0,144.139,144.3022,144.1064,144.2859,12255.0
2020-08-28 12:30:00,176.86,177.17,176.82,176.87,19139.0,144.2614,144.5143,144.2288,144.2696,19139.0
2020-08-28 12:35:00,176.87,176.97,176.49,176.56,8899.0,144.2696,144.3511,143.9596,144.0167,8899.0
2020-08-28 12:40:00,176.53,176.78,176.53,176.77,4624.0,143.9922,144.1961,143.9922,144.188,4624.0
2020-08-28 12:45:00,176.78,176.87,176.76,176.86,3546.0,144.1961,144.2696,144.1798,144.2614,3546.0
2020-08-28 12:50:00,176.89,177.06,176.88,176.94,3864.0,144.2859,144.4245,144.2777,144.3267,3864.0
2020-08-28 12:55:00,176.92,177.11,176.92,177.09,4951.0,144.3103,144.4653,144.3103,144.449,4951.0
2020-08-28 13:00:00,177.13,177.14,177.07,177.11,4063.0,144.4816,144.4898,144.4327,144.4653,4063.0
2020-08-28 13:05:00,177.16,177.24,177.08,177.1,4471.0,144.5061,144.5714,144.4408,144.4572,4471.0
2020-08-28 13:10:00,177.07,177.29,177.07,177.11,6961.0,144.4327,144.6121,144.4327,144.4653,6961.0
2020-08-28 13:15:00,177.05,177.32,177.01,177.25,6632.0,144.4164,144.6366,144.3837,144.5795,6632.0
2020-08-28 13:20:00,177.26,177.31,177.1,177.1,11184.0,144.5877,144.6285,144.4572,144.4572,11184.0
2020-08-28 13:25:00,177.07,177.1,176.81,176.87,4923.0,144.4327,144.4572,144.2206,144.2696,4923.0
2020-08-28 13:30:00,176.87,176.92,176.76,176.87,2992.0,144.2696,144.3103,144.1798,144.2696,2992.0
2020-08-28 13:35:00,176.9,176.95,176.61,176.75,8758.0,144.294,144.3348,144.0575,144.1717,8758.0
2020-08-28 13:40:00,176.77,176.8,176.45,176.56,7753.0,144.188,144.2125,143.927,144.0167,7753.0
2020-08-28 13:45:00,176.54,176.6,176.42,176.43,4052.0,144.0004,144.0493,143.9025,143.9107,4052.0
2020-08-28 13:50:00,176.43,176.49,176.24,176.48,5259.0,143.9107,143.9596,143.7557,143.9514,5259.0
2020-08-28 13:55:00,176.46,176.46,176.31,176.31,3092.0,143.9351,143.9351,143.8128,143.8128,3092.0
2020-08-28 14:00:00,176.34,176.48,176.32,176.46,4634.0,143.8372,143.9514,143.8209,143.9351,4634.0
2020-08-28 14:05:00,176.51,176.51,176.34,176.38,32241.0,143.9759,143.9759,143.8372,143.8699,32241.0
2020-08-28 14:10:00,176.4,176.52,176.4,176.52,2830.0,143.8862,143.9841,143.8862,143.9841,2830.0
2020-08-28 14:15:00,176.51,176.51,176.36,176.43,3300.0,143.9759,143.9759,143.8536,143.9107,3300.0
2020-08-28 14:20:00,176.46,176.46,176.25,176.25,3867.0,143.9351,143.9351,143.7638,143.7638,3867.0
2020-08-28 14:25:00,176.28,176.35,176.23,176.28,3648.0,143.7883,143.8454,143.7475,143.7883,3648.0
2020-08-28 14:30:00,176.29,176.29,175.96,176.03,7264.0,143.7965,143.7965,143.5273,143.5844,7264.0
2020-08-28 14:35:00,176.03,176.11,176.0,176.03,3856.0,143.5844,143.6496,143.5599,143.5844,3856.0
2020-08-28 14:40:00,176.0,176.03,175.88,175.88,3551.0,143.5599,143.5844,143.462,143.462,3551.0
2020-08-28 14:45:00,175.9,176.17,175.82,176.16,3940.0,143.4783,143.6986,143.4131,143.6904,3940.0
2020-08-28 14:50:00,176.19,176.19,176.03,176.1,4382.0,143.7149,143.7149,143.5844,143.6415,4382.0
2020-08-28 14:55:00,176.09,176.3,176.06,176.29,5138.0,143.6333,143.8046,143.6089,143.7965,5138.0
2020-08-28 15:00:00,176.28,176.33,176.2,176.3,4722.0,143.7883,143.8291,143.723,143.8046,4722.0
2020-08-28 15:05:00,176.3,176.38,176.28,176.3,5514.0,143.8046,143.8699,143.7883,143.8046,5514.0
2020-08-28 15:10:00,176.32,176.53,176.25,176.41,9093.0,143.8209,143.9922,143.7638,143.8943,9093.0
2020-08-28 15:15:00,176.4,176.5,176.32,176.46,6478.0,143.8862,143.9678,143.8209,143.9351,6478.0
2020-08-28 15:20:00,176.44,176.7,176.44,176.67,4155.0,143.9188,144.1309,143.9188,144.1064,4155.0
2020-08-28 15:25:00,176.7,176.71,176.59,176.61,5986.0,144.1309,144.139,144.0412,144.0575,5986.0
2020-08-28 15:30:00,176.62,176.75,176.56,176.56,8926.0,144.0656,144.1717,144.0167,144.0167,8926.0
2020-08-28 15:35:00,176.58,176.67,176.48,176.58,8765.0,144.033,144.1064,143.9514,144.033,8765.0
2020-08-28 15:40:00,176.56,176.74,176.5,176.71,12528.0,144.0167,144.1635,143.9678,144.139,12528.0
2020-08-28 15:45:00,176.71,176.76,176.62,176.73,14469.0,144.139,144.1798,144.0656,144.1554,14469.0
2020-08-28 15:50:00,176.68,176.86,176.64,176.79,41280.0,144.1146,144.2614,144.0819,144.2043,41280.0
2020-08-28 15:55:00,176.78,177.11,176.63,176.97,86824.0,144.1961,144.4653,144.0738,144.3511,86824.0
2020-08-31 09:30:00,177.47,177.48,176.82,177.27,22135.0,144.759,144.7671,144.2288,144.5958,22135.0
2020-08-31 09:35:00,177.26,177.37,176.96,177.1,3700.0,144.5877,144.6774,144.343,144.4572,3700.0
2020-08-31 09:40:00,176.97,177.03,176.74,176.96,4500.0,144.3511,144.4001,144.1635,144.343,4500.0
2020-08-31 09:45:00,177.09,177.27,176.82,176.82,4642.0,144.449,144.5958,144.2288,144.2288,4642.0
2020-08-31 09:50:00,176.75,176.75,176.42,176.67,22478.0,144.1717,144.1717,143.9025,144.1064,22478.0
2020-08-31 09:55:00,176.66,176.66,176.48,176.55,4061.0,144.0983,144.0983,143.9514,144.0085,4061.0
2020-08-31 10:00:00,176.5,176.54,176.28,176.47,3986.0,143.9678,144.0004,143.7883,143.9433,3986.0
2020-08-31 10:05:00,176.51,176.77,176.4,176.74,7699.0,143.9759,144.188,143.8862,144.1635,7699.0
2020-08-31 10:10:00,176.67,176.95,176.6,176.6,9069.0,144.1064,144.3348,144.0493,144.0493,9069.0
2020-08-31 10:15:00,176.65,176.81,176.45,176.72,5138.0,144.0901,144.2206,143.927,144.1472,5138.0
2020-08-31 10:20:00,176.71,176.8,176.64,176.78,7994.0,144.139,144.2125,144.0819,144.1961,7994.0
2020-08-31 10:25:00,176.78,176.86,176.73,176.85,5835.0,144.1961,144.2614,144.1554,144.2532,5835.0
2020-08-31 10:30:00,176.87,176.94,176.76,176.87,4608.0,144.2696,144.3267,144.1798,144.2696,4608.0
2020-08-31 10:35:00,176.84,176.88,176.62,176.68,4949.0,144.2451,144.2777,144.0656,144.1146,4949.0
2020-08-31 10:40:00,176.65,176.71,176.49,176.5,8625.0,144.0901,144.139,143.9596,143.9678,8625.0
2020-08-31 10:45:00,176.52,176.54,176.33,176.33,3900.0,143.9841,144.0004,143.8291,143.8291,3900.0
2020-08-31 10:50:00,176.34,176.35,176.1,176.15,6700.0,143.8372,143.8454,143.6415,143.6823,6700.0
2020-08-31 10:55:00,176.2,176.27,176.16,176.24,7901.0,143.723,143.7801,143.6904,143.7557,7901.0
2020-08-31 11:00:00,176.23,176.27,176.07,176.21,8408.0,143.7475,143.7801,143.617,143.7312,8408.0
2020-08-31 11:05:00,176.21,176.55,176.13,176.54,38141.0,143.7312,144.0085,143.6659,144.0004,38141.0
2020-08-31 11:10:00,176.52,176.84,176.51,176.8,4729.0,143.9841,144.2451,143.9759,144.2125,4729.0
2020-08-31 11:15:00,176.77,176.89,176.67,176.89,4886.0,144.188,144.2859,144.1064,144.2859,4886.0
2020-08-31 11:20:00,176.83,176.83,176.57,176.59,5844.0,144.2369,144.2369,144.0248,144.0412,5844.0
2020-08-31 11:25:00,176.61,176.69,176.28,176.28,10149.0,144.0575,144.1227,143.7883,143.7883,10149.0
2020-08-31 11:30:00,176.33,176.37,176.22,176.29,8541.0,143.8291,143.8617,143.7394,143.7965,8541.0
2020-08-31 11:35:00,176.31,176.41,176.3,176.38,3764.0,143.8128,143.8943,143.8046,143.8699,3764.0
2020-08-31 11:40:00,176.34,176.55,176.34,176.54,2899.0,143.8372,144.0085,143.8372,144.0004,2899.0
2020-08-31 11:45:00,176.52,176.59,176.46,176.54,6354.0,143.9841,144.0412,143.9351,144.0004,6354.0
2020-08-31 11:50:00,176.53,176.57,176.41,176.46,4983.0,143.9922,144.0248,143.8943,143.9351,4983.0
2020-08-31 11:55:00,176.45,176.57,176.45,176.57,3497.0,143.927,144.0248,143.927,144.0248,3497.0
2020-08-31 12:00:00,176.54,176.84,176.54,176.81,4098.0,144.0004,144.2451,144.0004,144.2206,4098.0
2020-08-31 12:05:00,176.83,176.83,176.67,176.82,5791.0,144.2369,144.2369,144.1064,144.2288,5791.0
2020-08-31 12:10:00,176.83,176.91,176.77,176.9,3276.0,144.2369,144.3022,144.188,144.294,3276.0
2020-08-31 12:15:00,176.88,177.01,176.87,176.97,4710.0,144.2777,144.3837,144.2696,144.3511,4710.0
2020-08-31 12:20:00,176.92,176.93,176.86,176.87,3272.0,144.3103,144.3185,144.2614,144.2696,3272.0
2020-08-31 12:25:00,176.87,176.94,176.81,176.93,4971.0,144.2696,144.3267,144.2206,144.3185,4971.0
2020-08-31 12:30:00,176.94,176.94,176.8,176.84,3792.0,144.3267,144.3267,144.2125,144.2451,3792.0
2020-08-31 12:35:00,176.83,176.86,176.78,176.79,6855.0,144.2369,144.2614,144.1961,144.2043,6855.0
2020-08-31 12:40:00,176.78,176.79,176.47,176.56,35778.0,144.1961,144.2043,143.9433,144.0167,35778.0
2020-08-31 12:45:00,176.56,176.66,176.56,176.62,5604.0,144.0167,144.0983,144.0167,144.0656,5604.0
2020-08-31 12:50:00,176.59,176.87,176.59,176.87,5509.0,144.0412,144.2696,144.0412,144.2696,5509.0
2020-08-31 12:55:00,176.91,177.0,176.9,177.0,3852.0,144.3022,144.3756,144.294,144.3756,3852.0
2020-08-31 13:00:00,177.02,177.08,176.98,177.06,3931.0,144.3919,144.4408,144.3593,144.4245,3931.0
2020-08-31 13:05:00,177.02,177.15,177.02,177.06,2729.0,144.3919,144.4979,144.3919,144.4245,2729.0
2020-08-31 13:10:00,177.07,177.17,177.05,177.15,3160.0,144.4327,144.5143,144.4164,144.4979,3160.0
2020-08-31 13:15:00,177.16,177.36,177.15,177.33,6276.0,144.5061,144.6692,144.4979,144.6448,6276.0
2020-08-31 13:20:00,177.31,177.31,177.18,177.24,2402.0,144.6285,144.6285,144.5224,144.5714,2402.0
2020-08-31 13:25:00,177.23,177.26,177.15,177.18,3262.0,144.5632,144.5877,144.4979,144.5224,3262.0
2020-08-31 13:30:00,177.19,177.24,177.18,177.22,2620.0,144.5306,144.5714,144.5224,144.555,2620.0
2020-08-31 13:35:00,177.22,177.25,177.09,177.09,5673.0,144.555,144.5795,144.449,144.449,5673.0
2020-08-31 13:40:00,177.11,177.11,176.91,176.92,6426.0,144.4653,144.4653,144.3022,144.3103,6426.0
2020-08-31 13:45:00,176.89,176.96,176.86,176.95,2952.0,144.2859,144.343,144.2614,144.3348,2952.0
2020-08-31 13:50:00,176.95,177.0,176.85,176.92,7249.0,144.3348,144.3756,144.2532,144.3103,7249.0
2020-08-31 13:55:00,176.91,176.94,176.76,176.82,6463.0,144.3022,144.3267,144.1798,144.2288,6463.0
2020-08-31 14:00:00,176.85,176.9,176.78,176.88,5401.0,144.2532,144.294,144.1961,144.2777,5401.0
2020-08-31 14:05:00,176.86,176.86,176.74,176.81,7062.0,144.2614,144.2614,144.1635,144.2206,7062.0
2020-08-31 14:10:00,176.85,176.87,176.82,176.84,3360.0,144.2532,144.2696,144.2288,144.2451,3360.0
2020-08-31 14:15:00,176.8,176.82,176.65,176.66,4726.0,144.2125,144.2288,144.0901,144.0983,4726.0
2020-08-31 14:20:00,176.66,176.72,176.64,176.7,3608.0,144.0983,144.1472,144.0819,144.1309,3608.0
2020-08-31 14:25:00,176.73,176.74,176.53,176.53,3539.0,144.1554,144.1635,143.9922,143.9922,3539.0
2020-08-31 14:30:00,176.58,176.66,176.51,176.51,3971.0,144.033,144.0983,143.9759,143.9759,3971.0
2020-08-31 14:35:00,176.5,176.57,176.46,176.46,4200.0,143.9678,144.0248,143.9351,143.9351,4200.0
2020-08-31 14:40:00,176.43,176.47,176.41,176.46,3665.0,143.9107,143.9433,143.8943,143.9351,3665.0
2020-08-31 14:45:00,176.44,176.49,176.21,176.25,8587.0,143.9188,143.9596,143.7312,143.7638,8587.0
2020-08-31 14:50:00,176.24,176.26,176.14,176.2,5315.0,143.7557,143.772,143.6741,143.723,5315.0
2020-08-31 14:55:00,176.16,176.2,176.07,176.08,2506.0,143.6904,143.723,143.617,143.6252,2506.0
2020-08-31 15:00:00,176.05,176.16,175.96,176.09,8349.0,143.6007,143.6904,143.5273,143.6333,8349.0
2020-08-31 15:05:00,176.08,176.19,176.05,176.19,5320.0,143.6252,143.7149,143.6007,143.7149,5320.0
2020-08-31 15:10:00,176.16,176.18,176.04,176.04,5004.0,143.6904,143.7067,143.5925,143.5925,5004.0
2020-08-31 15:15:00,176.05,176.05,175.84,175.84,5176.0,143.6007,143.6007,143.4294,143.4294,5176.0
2020-08-31 15:20:00,175.85,176.02,175.84,175.96,8712.0,143.4376,143.5762,143.4294,143.5273,8712.0
2020-08-31 15:25:00,175.94,176.03,175.88,176.02,4644.0,143.511,143.5844,143.462,143.5762,4644.0
2020-08-31 15:30:00,176.0,176.01,175.84,175.95,7409.0,143.5599,143.5681,143.4294,143.5191,7409.0
2020-08-31 15:35:00,175.95,176.15,175.93,176.06,8444.0,143.5191,143.6823,143.5028,143.6089,8444.0
2020-08-31 15:40:00,176.06,176.14,175.86,176.08,8089.0,143.6089,143.6741,143.4457,143.6252,8089.0
2020-08-31 15:45:00,176.11,176.35,176.05,176.28,16200.0,143.6496,143.8454,143.6007,143.7883,16200.0
2020-08-31 15:50:00,176.25,176.54,176.22,176.32,32557.0,143.7638,144.0004,143.7394,143.8209,32557.0
2020-08-31 15:55:00,176.35,176.35,175.72,175.72,73056.0,143.8454,143.8454,143.3315,143.3315,73056.0
2020-09-01 09:30:00,175.18,175.93,175.02,175.83,39374.0,142.8911,143.5028,142.7605,143.4212,39374.0
2020-09-01 09:35:00,176.0,176.0,174.67,175.22,13553.0,143.5599,143.5599,142.4751,142.9237,13553.0
2020-09-01 09:40:00,175.22,175.55,175.12,175.46,9470.0,142.9237,143.1929,142.8421,143.1194,9470.0
2020-09-01 09:45:00,175.46,175.5,175.01,175.38,8844.0,143.1194,143.1521,142.7524,143.0542,8844.0
2020-09-01 09:50:00,175.28,175.41,174.81,174.81,13713.0,142.9726,143.0787,142.5893,142.5893,13713.0
2020-09-01 09:55:00,174.65,174.7,174.25,174.25,19347.0,142.4587,142.4995,142.1325,142.1325,19347.0
2020-09-01 10:00:00,174.28,174.51,174.04,174.25,13978.0,142.1569,142.3445,141.9612,142.1325,13978.0
2020-09-01 10:05:00,174.28,174.34,174.07,174.29,23027.0,142.1569,142.2059,141.9856,142.1651,23027.0
2020-09-01 10:10:00,174.29,174.34,174.03,174.2,15400.0,142.1651,142.2059,141.953,142.0917,15400.0
2020-09-01 10:15:00,174.32,174.42,174.13,174.15,9255.0,142.1896,142.2711,142.0346,142.0509,9255.0
2020-09-01 10:20:00,174.15,174.36,174.13,174.25,33010.0,142.0509,142.2222,142.0346,142.1325,33010.0
2020-09-01 10:25:00,174.28,174.62,174.09,174.62,11077.0,142.1569,142.4343,142.002,142.4343,11077.0
2020-09-01 10:30:00,174.61,174.65,174.42,174.49,7704.0,142.4261,142.4587,142.2711,142.3282,7704.0
2020-09-01 10:35:00,174.53,174.56,174.36,174.52,5856.0,142.3609,142.3853,142.2222,142.3527,5856.0
2020-09-01 10:40:00,174.51,174.58,174.4,174.48,4800.0,142.3445,142.4016,142.2548,142.3201,4800.0
2020-09-01 10:45:00,174.54,174.59,174.4,174.47,5717.0,142.369,142.4098,142.2548,142.3119,5717.0
2020-09-01 10:50:00,174.43,174.54,174.35,174.42,5600.0,142.2793,142.369,142.214,142.2711,5600.0
2020-09-01 10:55:00,174.43,174.65,174.35,174.65,7722.0,142.2793,142.4587,142.214,142.4587,7722.0
2020-09-01 11:00:00,174.66,174.72,174.54,174.65,6187.0,142.4669,142.5158,142.369,142.4587,6187.0
2020-09-01 11:05:00,174.65,174.7,174.41,174.5,5388.0,142.4587,142.4995,142.263,142.3364,5388.0
2020-09-01 11:10:00,174.49,174.52,174.31,174.46,3365.0,142.3282,142.3527,142.1814,142.3038,3365.0
2020-09-01 11:15:00,174.49,174.81,174.49,174.68,6204.0,142.3282,142.5893,142.3282,142.4832,6204.0
2020-09-01 11:20:00,174.63,174.67,174.1,174.14,16604.0,142.4424,142.4751,142.0101,142.0427,16604.0
2020-09-01 11:25:00,174.16,174.29,174.1,174.29,10663.0,142.0591,142.1651,142.0101,142.1651,10663.0
2020-09-01 11:30:00,174.27,174.27,174.14,174.21,4018.0,142.1488,142.1488,142.0427,142.0998,4018.0
2020-09-01 11:35:00,174.29,174.35,174.09,174.22,8895.0,142.1651,142.214,142.002,142.108,8895.0
2020-09-01 11:40:00,174.28,174.29,174.17,174.18,4279.0,142.1569,142.1651,142.0672,142.0754,4279.0
2020-09-01 11:45:00,174.23,174.3,174.23,174.3,2014.0,142.1162,142.1733,142.1162,142.1733,2014.0
2020-09-01 11:50:00,174.28,174.41,174.21,174.21,2629.0,142.1569,142.263,142.0998,142.0998,2629.0
2020-09-01 11:55:00,174.18,174.27,173.92,173.97,12082.0,142.0754,142.1488,141.8633,141.9041,12082.0
2020-09-01 12:00:00,173.9,174.08,173.9,174.06,2621.0,141.847,141.9938,141.847,141.9775,2621.0
2020-09-01 12:05:00,174.11,174.21,174.09,174.13,10307.0,142.0183,142.0998,142.002,142.0346,10307.0
2020-09-01 12:10:00,174.14,174.21,174.11,174.16,8270.0,142.0427,142.0998,142.0183,142.0591,8270.0
2020-09-01 12:15:00,174.18,174.18,173.7,173.75,6242.0,142.0754,142.0754,141.6838,141.7246,6242.0
2020-09-01 12:20:00,173.68,173.7,173.13,173.24,26728.0,141.6675,141.6838,141.2189,141.3086,26728.0
2020-09-01 12:25:00,173.22,173.27,173.07,173.16,7208.0,141.2923,141.3331,141.17,141.2434,7208.0
2020-09-01 12:30:00,173.16,173.28,173.02,173.28,6669.0,141.2434,141.3413,141.1292,141.3413,6669.0
2020-09-01 12:35:00,173.31,173.33,173.12,173.15,6416.0,141.3657,141.382,141.2107,141.2352,6416.0
2020-09-01 12:40:00,173.15,173.2,173.05,173.06,4204.0,141.2352,141.276,141.1537,141.1618,4204.0
2020-09-01 12:45:00,173.08,173.08,172.61,172.61,7678.0,141.1781,141.1781,140.7948,140.7948,7678.0
2020-09-01 12:50:00,172.57,172.63,172.39,172.59,7842.0,140.7621,140.8111,140.6153,140.7784,7842.0
2020-09-01 12:55:00,172.62,172.67,172.52,172.59,5263.0,140.8029,140.8437,140.7213,140.7784,5263.0
2020-09-01 13:00:00,172.58,172.77,172.5,172.76,6941.0,140.7703,140.9253,140.705,140.9171,6941.0
2020-09-01 13:05:00,172.75,172.82,172.58,172.61,5011.0,140.9089,140.966,140.7703,140.7948,5011.0
2020-09-01 13:10:00,172.58,172.65,172.45,172.56,6704.0,140.7703,140.8274,140.6642,140.754,6704.0
2020-09-01 13:15:00,172.58,172.7,172.43,172.43,5516.0,140.7703,140.8682,140.6479,140.6479,5516.0
2020-09-01 13:20:00,172.44,172.44,172.23,172.23,9314.0,140.6561,140.6561,140.4848,140.4848,9314.0
2020-09-01 13:25:00,172.22,172.3,172.12,172.12,2566.0,140.4766,140.5419,140.3951,140.3951,2566.0
2020-09-01 13:30:00,172.18,172.2,172.05,172.06,4965.0,140.444,140.4603,140.338,140.3461,4965.0
2020-09-01 13:35:00,172.08,172.2,172.07,172.07,6098.0,140.3624,140.4603,140.3543,140.3543,6098.0
2020-09-01 13:40:00,172.06,172.38,172.06,172.34,5677.0,140.3461,140.6071,140.3461,140.5745,5677.0
2020-09-01 13:45:00,172.34,172.37,172.27,172.32,3195.0,140.5745,140.599,140.5174,140.5582,3195.0
2020-09-01 13:50:00,172.26,172.33,172.01,172.15,5000.0,140.5093,140.5664,140.3053,140.4195,5000.0
2020-09-01 13:55:00,172.12,172.24,172.12,172.22,7131.0,140.3951,140.4929,140.3951,140.4766,7131.0
2020-09-01 14:00:00,172.22,172.4,172.17,172.38,9631.0,140.4766,140.6235,140.4359,140.6071,9631.0
2020-09-01 14:05:00,172.4,172.51,172.34,172.51,9037.0,140.6235,140.7132,140.5745,140.7132,9037.0
2020-09-01 14:10:00,172.52,172.67,172.51,172.67,8760.0,140.7213,140.8437,140.7132,140.8437,8760.0
2020-09-01 14:15:00,172.72,172.76,172.65,172.73,9737.0,140.8845,140.9171,140.8274,140.8926,9737.0
2020-09-01 14:20:00,172.72,172.81,172.7,172.81,5679.0,140.8845,140.9579,140.8682,140.9579,5679.0
2020-09-01 14:25:00,172.78,172.79,172.66,172.77,5705.0,140.9334,140.9416,140.8355,140.9253,5705.0
2020-09-01 14:30:00,172.84,173.0,172.82,173.0,3319.0,140.9824,141.1129,140.966,141.1129,3319.0
2020-09-01 14:35:00,172.95,173.32,172.95,173.21,10592.0,141.0721,141.3739,141.0721,141.2842,10592.0
2020-09-01 14:40:00,173.15,173.28,173.15,173.24,6188.0,141.2352,141.3413,141.2352,141.3086,6188.0
2020-09-01 14:45:00,173.21,173.34,173.19,173.26,2540.0,141.2842,141.3902,141.2678,141.3249,2540.0
2020-09-01 14:50:00,173.32,173.39,173.23,173.25,5485.0,141.3739,141.431,141.3005,141.3168,5485.0
2020-09-01 14:55:00,173.25,173.36,173.2,173.25,3596.0,141.3168,141.4065,141.276,141.3168,3596.0
2020-09-01 15:00:00,173.22,173.38,173.22,173.35,4315.0,141.2923,141.4228,141.2923,141.3984,4315.0
2020-09-01 15:05:00,173.32,173.44,173.06,173.08,30773.0,141.3739,141.4718,141.1618,141.1781,30773.0
2020-09-01 15:10:00,173.1,173.16,172.88,172.92,6383.0,141.1944,141.2434,141.015,141.0476,6383.0
2020-09-01 15:15:00,172.96,173.2,172.96,173.15,4587.0,141.0802,141.276,141.0802,141.2352,4587.0
2020-09-01 15:20:00,173.12,173.24,173.07,173.24,4732.0,141.2107,141.3086,141.17,141.3086,4732.0
2020-09-01 15:25:00,173.19,173.28,173.11,173.2,5023.0,141.2678,141.3413,141.2026,141.276,5023.0
2020-09-01 15:30:00,173.17,173.27,173.13,173.16,5524.0,141.2515,141.3331,141.2189,141.2434,5524.0
2020-09-01 15:35:00,173.18,173.42,173.08,173.14,9828.0,141.2597,141.4555,141.1781,141.2271,9828.0
2020-09-01 15:40:00,173.17,173.49,173.15,173.45,6004.0,141.2515,141.5126,141.2352,141.4799,6004.0
2020-09-01 15:45:00,173.44,173.45,173.04,173.04,24399.0,141.4718,141.4799,141.1455,141.1455,24399.0
2020-09-01 15:50:00,172.97,173.62,172.97,173.51,20224.0,141.0884,141.6186,141.0884,141.5289,20224.0
2020-09-01 15:55:00,173.49,173.84,173.37,173.77,45712.0,141.5126,141.798,141.4147,141.7409,45712.0
2020-09-02 09:30:00,172.72,173.0,171.85,171.86,36860.0,140.8845,141.1129,140.1748,140.183,36860.0
2020-09-02 09:35:00,172.03,172.4,171.95,172.36,16635.0,140.3217,140.6235,140.2564,140.5908,16635.0
2020-09-02 09:40:00,172.31,172.7,172.31,172.61,21762.0,140.55,140.8682,140.55,140.7948,21762.0
2020-09-02 09:45:00,172.59,173.67,172.54,173.44,18686.0,140.7784,141.6594,140.7377,141.4718,18686.0
2020-09-02 09:50:00,173.3,173.8,173.0,173.61,18253.0,141.3576,141.7654,141.1129,141.6104,18253.0
2020-09-02 09:55:00,173.8,174.57,173.69,174.4,17929.0,141.7654,142.3935,141.6757,142.2548,17929.0
2020-09-02 10:00:00,174.48,174.48,173.78,173.83,6691.0,142.3201,142.3201,141.7491,141.7899,6691.0
2020-09-02 10:05:00,173.71,173.77,173.5,173.62,16238.0,141.692,141.7409,141.5207,141.6186,16238.0
2020-09-02 10:10:00,173.69,173.81,173.3,173.81,10732.0,141.6757,141.7736,141.3576,141.7736,10732.0
2020-09-02 10:15:00,173.74,173.97,173.68,173.76,14194.0,141.7165,141.9041,141.6675,141.7328,14194.0
2020-09-02 10:20:00,173.74,173.98,173.71,173.81,7229.0,141.7165,141.9122,141.692,141.7736,7229.0
2020-09-02 10:25:00,173.81,174.19,173.71,174.19,12578.0,141.7736,142.0835,141.692,142.0835,12578.0
2020-09-02 10:30:00,174.24,174.31,174.07,174.13,4727.0,142.1243,142.1814,141.9856,142.0346,4727.0
2020-09-02 10:35:00,174.2,174.64,174.2,174.64,7172.0,142.0917,142.4506,142.0917,142.4506,7172.0
2020-09-02 10:40:00,174.62,174.74,174.56,174.56,5027.0,142.4343,142.5322,142.3853,142.3853,5027.0
2020-09-02 10:45:00,174.56,174.76,174.42,174.43,6959.0,142.3853,142.5485,142.2711,142.2793,6959.0
2020-09-02 10:50:00,174.49,174.65,174.41,174.57,7610.0,142.3282,142.4587,142.263,142.3935,7610.0
2020-09-02 10:55:00,174.61,174.66,174.49,174.52,7270.0,142.4261,142.4669,142.3282,142.3527,7270.0
2020-09-02 11:00:00,174.54,174.63,174.43,174.63,9560.0,142.369,142.4424,142.2793,142.4424,9560.0
2020-09-02 11:05:00,174.6,174.84,174.59,174.77,5018.0,142.418,142.6137,142.4098,142.5566,5018.0
2020-09-02 11:10:00,174.8,174.94,174.76,174.94,6275.0,142.5811,142.6953,142.5485,142.6953,6275.0
2020-09-02 11:15:00,174.9,175.03,174.78,175.03,7556.0,142.6627,142.7687,142.5648,142.7687,7556.0
2020-09-02 11:20:00,175.07,175.2,175.01,175.08,6312.0,142.8013,142.9074,142.7524,142.8095,6312.0
2020-09-02 11:25:00,175.09,175.12,174.88,174.96,6105.0,142.8176,142.8421,142.6463,142.7116,6105.0
2020-09-02 11:30:00,174.96,175.1,174.92,174.93,3828.0,142.7116,142.8258,142.679,142.6871,3828.0
2020-09-02 11:35:00,174.99,175.65,174.99,175.44,11773.0,142.7361,143.2744,142.7361,143.1031,11773.0
2020-09-02 11:40:00,175.4,175.48,175.33,175.48,1854.0,143.0705,143.1358,143.0134,143.1358,1854.0
2020-09-02 11:45:00,175.45,175.55,175.32,175.5,6629.0,143.1113,143.1929,143.0052,143.1521,6629.0
2020-09-02 11:50:00,175.46,175.46,175.27,175.41,5634.0,143.1194,143.1194,142.9645,143.0787,5634.0
2020-09-02 11:55:00,175.38,175.59,175.36,175.47,3953.0,143.0542,143.2255,143.0379,143.1276,3953.0
2020-09-02 12:00:00,175.42,175.59,175.39,175.42,14473.0,143.0868,143.2255,143.0623,143.0868,14473.0
2020-09-02 12:05:00,175.34,175.35,175.02,175.03,3390.0,143.0216,143.0297,142.7605,142.7687,3390.0
2020-09-02 12:10:00,174.94,175.22,174.91,175.19,5892.0,142.6953,142.9237,142.6708,142.8992,5892.0
2020-09-02 12:15:00,175.27,175.29,175.07,175.29,6676.0,142.9645,142.9808,142.8013,142.9808,6676.0
2020-09-02 12:20:00,175.28,175.41,175.16,175.21,9624.0,142.9726,143.0787,142.8747,142.9155,9624.0
2020-09-02 12:25:00,175.16,175.19,174.93,174.93,7455.0,142.8747,142.8992,142.6871,142.6871,7455.0
2020-09-02 12:30:00,174.91,174.95,174.74,174.75,6343.0,142.6708,142.7034,142.5322,142.5403,6343.0
2020-09-02 12:35:00,174.79,175.02,174.69,174.69,4549.0,142.5729,142.7605,142.4914,142.4914,4549.0
2020-09-02 12:40:00,174.69,174.71,174.58,174.61,9896.0,142.4914,142.5077,142.4016,142.4261,9896.0
2020-09-02 12:45:00,174.62,174.63,174.3,174.45,11565.0,142.4343,142.4424,142.1733,142.2956,11565.0
2020-09-02 12:50:00,174.43,174.59,174.35,174.35,7842.0,142.2793,142.4098,142.214,142.214,7842.0
2020-09-02 12:55:00,174.4,174.5,174.32,174.34,4300.0,142.2548,142.3364,142.1896,142.2059,4300.0
2020-09-02 13:00:00,174.37,174.43,174.24,174.24,3301.0,142.2304,142.2793,142.1243,142.1243,3301.0
2020-09-02 13:05:00,174.28,174.34,174.05,174.06,5971.0,142.1569,142.2059,141.9693,141.9775,5971.0
2020-09-02 13:10:00,174.06,174.08,173.62,173.79,20375.0,141.9775,141.9938,141.6186,141.7573,20375.0
2020-09-02 13:15:00,173.8,173.81,173.2,173.2,59370.0,141.7654,141.7736,141.276,141.276,59370.0
2020-09-02 13:20:00,173.19,173.49,173.17,173.35,31815.0,141.2678,141.5126,141.2515,141.3984,31815.0
2020-09-02 13:25:00,173.4,173.4,172.54,173.06,39047.0,141.4391,141.4391,140.7377,141.1618,39047.0
2020-09-02 13:30:00,173.02,173.25,172.74,172.78,15265.0,141.1292,141.3168,140.9008,140.9334,15265.0
2020-09-02 13:35:00,172.8,172.88,172.5,172.5,13935.0,140.9497,141.015,140.705,140.705,13935.0
2020-09-02 13:40:00,172.51,172.75,172.25,172.31,27540.0,140.7132,140.9089,140.5011,140.55,27540.0
2020-09-02 13:45:00,172.32,172.75,172.3,172.66,15512.0,140.5582,140.9089,140.5419,140.8355,15512.0
2020-09-02 13:50:00,172.67,172.81,172.63,172.66,12131.0,140.8437,140.9579,140.8111,140.8355,12131.0
2020-09-02 13:55:00,172.66,172.81,172.66,172.77,13430.0,140.8355,140.9579,140.8355,140.9253,13430.0
2020-09-02 14:00:00,172.78,172.78,172.36,172.44,14935.0,140.9334,140.9334,140.5908,140.6561,14935.0
2020-09-02 14:05:00,172.49,172.59,172.34,172.35,71328.0,140.6969,140.7784,140.5745,140.5827,71328.0
2020-09-02 14:10:00,172.33,172.52,172.31,172.4,18368.0,140.5664,140.7213,140.55,140.6235,18368.0
2020-09-02 14:15:00,172.45,172.65,172.43,172.58,12451.0,140.6642,140.8274,140.6479,140.7703,12451.0
2020-09-02 14:20:00,172.6,172.67,172.18,172.2,25708.0,140.7866,140.8437,140.444,140.4603,25708.0
2020-09-02 14:25:00,172.19,172.3,171.98,172.12,33034.0,140.4522,140.5419,140.2809,140.3951,33034.0
2020-09-02 14:30:00,172.15,172.19,171.94,171.94,14250.0,140.4195,140.4522,140.2482,140.2482,14250.0
2020-09-02 14:35:00,171.88,171.88,171.51,171.64,22047.0,140.1993,140.1993,139.8975,140.0035,22047.0
2020-09-02 14:40:00,171.63,171.67,171.33,171.39,12955.0,139.9954,140.028,139.7507,139.7996,12955.0
2020-09-02 14:45:00,171.42,171.42,171.22,171.32,34289.0,139.8241,139.8241,139.661,139.7425,34289.0
2020-09-02 14:50:00,171.3,171.63,171.16,171.4,49834.0,139.7262,139.9954,139.612,139.8078,49834.0
2020-09-02 14:55:00,171.41,171.96,171.27,171.88,56879.0,139.8159,140.2646,139.7017,140.1993,56879.0
2020-09-02 15:00:00,171.88,171.96,171.55,171.57,28897.0,140.1993,140.2646,139.9301,139.9464,28897.0
2020-09-02 15:05:00,171.58,171.85,171.58,171.8,22349.0,139.9546,140.1748,139.9546,140.134,22349.0
2020-09-02 15:10:00,171.79,172.02,171.57,172.02,23063.0,140.1259,140.3135,139.9464,140.3135,23063.0
2020-09-02 15:15:00,172.05,172.14,171.93,172.06,23501.0,140.338,140.4114,140.2401,140.3461,23501.0
2020-09-02 15:20:00,172.03,172.22,171.81,172.18,35605.0,140.3217,140.4766,140.1422,140.444,35605.0
2020-09-02 15:25:00,172.21,172.36,172.14,172.34,22895.0,140.4685,140.5908,140.4114,140.5745,22895.0
2020-09-02 15:30:00,172.31,172.67,172.26,172.66,31363.0,140.55,140.8437,140.5093,140.8355,31363.0
2020-09-02 15:35:00,172.67,172.84,172.53,172.82,29888.0,140.8437,140.9824,140.7295,140.966,29888.0
2020-09-02 15:40:00,172.82,173.08,172.78,173.0,30027.0,140.966,141.1781,140.9334,141.1129,30027.0
2020-09-02 15:45:00,172.98,173.27,172.91,173.23,26237.0,141.0966,141.3331,141.0395,141.3005,26237.0
2020-09-02 15:50:00,173.15,173.37,172.95,172.98,51684.0,141.2352,141.4147,141.0721,141.0966,51684.0
2020-09-02 15:55:00,172.99,173.06,172.57,172.73,98850.0,141.1047,141.1618,140.7621,140.8926,98850.0
2020-09-03 09:30:00,173.64,174.65,172.95,174.65,34894.0,141.6349,142.4587,141.0721,142.4587,34894.0
2020-09-03 09:35:00,174.76,175.14,174.42,174.83,21885.0,142.5485,142.8584,142.2711,142.6056,21885.0
2020-09-03 09:40:00,174.69,174.81,174.41,174.74,14718.0,142.4914,142.5893,142.263,142.5322,14718.0
2020-09-03 09:45:00,174.82,175.69,174.55,175.69,19976.0,142.5974,143.3071,142.3772,143.3071,19976.0
2020-09-03 09:50:00,175.61,175.92,175.09,175.92,23639.0,143.2418,143.4947,142.8176,143.4947,23639.0
2020-09-03 09:55:00,175.95,176.24,175.71,175.94,21767.0,143.5191,143.7557,143.3234,143.511,21767.0
2020-09-03 10:00:00,176.02,176.21,175.46,175.84,16459.0,143.5762,143.7312,143.1194,143.4294,16459.0
2020-09-03 10:05:00,175.78,175.88,175.37,175.46,15991.0,143.3805,143.462,143.046,143.1194,15991.0
2020-09-03 10:10:00,175.49,175.59,175.43,175.55,7425.0,143.1439,143.2255,143.095,143.1929,7425.0
2020-09-03 10:15:00,175.5,175.55,175.22,175.43,12279.0,143.1521,143.1929,142.9237,143.095,12279.0
2020-09-03 10:20:00,175.52,175.54,174.72,174.82,26938.0,143.1684,143.1847,142.5158,142.5974,26938.0
2020-09-03 10:25:00,174.98,175.25,174.91,175.04,8403.0,142.7279,142.9482,142.6708,142.7769,8403.0
2020-09-03 10:30:00,175.02,175.38,174.86,175.24,11302.0,142.7605,143.0542,142.63,142.94,11302.0
2020-09-03 10:35:00,175.26,175.35,174.8,175.15,21519.0,142.9563,143.0297,142.5811,142.8666,21519.0
2020-09-03 10:40:00,175.25,175.68,175.11,175.63,8331.0,142.9482,143.2989,142.834,143.2581,8331.0
2020-09-03 10:45:00,175.54,176.12,175.54,175.72,11950.0,143.1847,143.6578,143.1847,143.3315,11950.0
2020-09-03 10:50:00,175.78,176.15,175.77,176.01,12311.0,143.3805,143.6823,143.3723,143.5681,12311.0
2020-09-03 10:55:00,176.08,176.08,175.72,175.95,15859.0,143.6252,143.6252,143.3315,143.5191,15859.0
2020-09-03 11:00:00,175.99,176.03,175.54,175.54,20886.0,143.5518,143.5844,143.1847,143.1847,20886.0
2020-09-03 11:05:00,175.51,175.58,174.32,174.49,9704.0,143.1602,143.2173,142.1896,142.3282,9704.0
2020-09-03 11:10:00,174.57,174.74,174.2,174.48,6959.0,142.3935,142.5322,142.0917,142.3201,6959.0
2020-09-03 11:15:00,174.29,174.29,172.62,172.62,12658.0,142.1651,142.1651,140.8029,140.8029,12658.0
2020-09-03 11:20:00,172.6,173.47,172.6,173.43,17592.0,140.7866,141.4962,140.7866,141.4636,17592.0
2020-09-03 11:25:00,173.46,173.84,173.31,173.84,21060.0,141.4881,141.798,141.3657,141.798,21060.0
2020-09-03 11:30:00,173.7,174.2,173.58,174.11,7168.0,141.6838,142.0917,141.586,142.0183,7168.0
2020-09-03 11:35:00,174.17,174.31,173.75,174.28,8077.0,142.0672,142.1814,141.7246,142.1569,8077.0
2020-09-03 11:40:00,174.48,174.5,174.28,174.31,5177.0,142.3201,142.3364,142.1569,142.1814,5177.0
2020-09-03 11:45:00,174.28,174.63,174.28,174.33,6739.0,142.1569,142.4424,142.1569,142.1977,6739.0
2020-09-03 11:50:00,174.4,174.57,174.33,174.44,3000.0,142.2548,142.3935,142.1977,142.2874,3000.0
2020-09-03 11:55:00,174.57,174.57,173.97,174.24,3912.0,142.3935,142.3935,141.9041,142.1243,3912.0
2020-09-03 12:00:00,174.22,174.58,174.11,174.53,22820.0,142.108,142.4016,142.0183,142.3609,22820.0
2020-09-03 12:05:00,174.55,174.68,174.33,174.5,18875.0,142.3772,142.4832,142.1977,142.3364,18875.0
2020-09-03 12:10:00,174.63,174.85,174.56,174.77,12135.0,142.4424,142.6219,142.3853,142.5566,12135.0
2020-09-03 12:15:00,174.76,174.89,174.54,174.77,19897.0,142.5485,142.6545,142.369,142.5566,19897.0
2020-09-03 12:20:00,174.74,174.9,174.54,174.55,8931.0,142.5322,142.6627,142.369,142.3772,8931.0
2020-09-03 12:25:00,174.59,174.68,174.24,174.24,7590.0,142.4098,142.4832,142.1243,142.1243,7590.0
2020-09-03 12:30:00,174.22,174.24,173.85,173.9,6469.0,142.108,142.1243,141.8062,141.847,6469.0
2020-09-03 12:35:00,173.8,174.0,173.62,173.65,9533.0,141.7654,141.9285,141.6186,141.6431,9533.0
2020-09-03 12:40:00,173.73,173.73,173.19,173.32,11543.0,141.7083,141.7083,141.2678,141.3739,11543.0
2020-09-03 12:45:00,173.28,173.59,173.19,173.23,14290.0,141.3413,141.5941,141.2678,141.3005,14290.0
2020-09-03 12:50:00,173.24,173.34,172.95,173.24,7784.0,141.3086,141.3902,141.0721,141.3086,7784.0
2020-09-03 12:55:00,173.22,173.39,172.99,172.99,6847.0,141.2923,141.431,141.1047,141.1047,6847.0
2020-09-03 13:00:00,173.03,173.06,172.2,172.44,7364.0,141.1373,141.1618,140.4603,140.6561,7364.0
2020-09-03 13:05:00,172.45,172.81,172.41,172.81,10491.0,140.6642,140.9579,140.6316,140.9579,10491.0
2020-09-03 13:10:00,172.79,173.19,172.75,173.0,3804.0,140.9416,141.2678,140.9089,141.1129,3804.0
2020-09-03 13:15:00,173.17,173.17,172.34,172.34,5802.0,141.2515,141.2515,140.5745,140.5745,5802.0
2020-09-03 13:20:00,172.46,172.73,172.21,172.61,7781.0,140.6724,140.8926,140.4685,140.7948,7781.0
2020-09-03 13:25:00,172.63,172.89,172.36,172.83,6027.0,140.8111,141.0231,140.5908,140.9742,6027.0
2020-09-03 13:30:00,172.8,172.8,171.9,172.12,7885.0,140.9497,140.9497,140.2156,140.3951,7885.0
2020-09-03 13:35:00,172.13,172.34,172.1,172.2,10616.0,140.4032,140.5745,140.3788,140.4603,10616.0
2020-09-03 13:40:00,172.21,172.37,172.05,172.05,4459.0,140.4685,140.599,140.338,140.338,4459.0
2020-09-03 13:45:00,172.15,172.35,172.1,172.1,4751.0,140.4195,140.5827,140.3788,140.3788,4751.0
2020-09-03 13:50:00,172.18,172.57,172.17,172.57,9273.0,140.444,140.7621,140.4359,140.7621,9273.0
2020-09-03 13:55:00,172.61,172.68,172.39,172.39,4254.0,140.7948,140.8518,140.6153,140.6153,4254.0
2020-09-03 14:00:00,172.4,172.49,172.08,172.21,8438.0,140.6235,140.6969,140.3624,140.4685,8438.0
2020-09-03 14:05:00,172.31,172.33,171.96,171.97,5756.0,140.55,140.5664,140.2646,140.2727,5756.0
2020-09-03 14:10:00,171.98,172.4,171.98,172.29,8346.0,140.2809,140.6235,140.2809,140.5337,8346.0
2020-09-03 14:15:00,172.26,172.3,171.85,172.08,11247.0,140.5093,140.5419,140.1748,140.3624,11247.0
2020-09-03 14:20:00,172.1,172.3,171.94,171.99,5591.0,140.3788,140.5419,140.2482,140.289,5591.0
2020-09-03 14:25:00,171.98,172.11,171.79,171.91,8900.0,140.2809,140.3869,140.1259,140.2238,8900.0
2020-09-03 14:30:00,171.93,172.34,171.86,172.23,10247.0,140.2401,140.5745,140.183,140.4848,10247.0
2020-09-03 14:35:00,172.2,172.49,172.18,172.25,5290.0,140.4603,140.6969,140.444,140.5011,5290.0
2020-09-03 14:40:00,172.26,172.31,171.83,171.95,8643.0,140.5093,140.55,140.1585,140.2564,8643.0
2020-09-03 14:45:00,171.98,172.04,171.76,171.84,7380.0,140.2809,140.3298,140.1014,140.1667,7380.0
2020-09-03 14:50:00,171.8,171.98,171.51,171.57,10452.0,140.134,140.2809,139.8975,139.9464,10452.0
2020-09-03 14:55:00,171.51,171.55,171.19,171.22,14584.0,139.8975,139.9301,139.6365,139.661,14584.0
2020-09-03 15:00:00,171.23,171.43,170.98,171.12,13137.0,139.6691,139.8322,139.4652,139.5794,13137.0
2020-09-03 15:05:00,171.16,171.86,171.02,171.66,48014.0,139.612,140.183,139.4978,140.0199,48014.0
2020-09-03 15:10:00,171.59,171.89,171.37,171.89,12480.0,139.9628,140.2075,139.7833,140.2075,12480.0
2020-09-03 15:15:00,171.86,171.91,171.61,171.73,11310.0,140.183,140.2238,139.9791,140.077,11310.0
2020-09-03 15:20:00,171.66,171.67,171.31,171.4,10800.0,140.0199,140.028,139.7344,139.8078,10800.0
2020-09-03 15:25:00,171.38,171.73,171.25,171.47,12821.0,139.7915,140.077,139.6854,139.8649,12821.0
2020-09-03 15:30:00,171.47,171.71,171.05,171.38,39095.0,139.8649,140.0606,139.5223,139.7915,39095.0
2020-09-03 15:35:00,171.44,172.04,171.43,171.72,20680.0,139.8404,140.3298,139.8322,140.0688,20680.0
2020-09-03 15:40:00,171.75,172.17,171.6,172.13,13423.0,140.0933,140.4359,139.9709,140.4032,13423.0
2020-09-03 15:45:00,172.16,172.22,171.41,171.42,18757.0,140.4277,140.4766,139.8159,139.8241,18757.0
2020-09-03 15:50:00,171.25,172.06,171.09,171.91,38022.0,139.6854,140.3461,139.5549,140.2238,38022.0
2020-09-03 15:55:00,171.95,172.11,171.73,171.96,64559.0,140.2564,140.3869,140.077,140.2646,64559.0
2020-09-04 09:30:00,172.97,173.35,171.94,172.12,31439.0,141.0884,141.3984,140.2482,140.3951,31439.0
2020-09-04 09:35:00,172.1,172.37,171.83,172.15,15520.0,140.3788,140.599,140.1585,140.4195,15520.0
2020-09-04 09:40:00,172.13,173.36,172.03,173.22,18030.0,140.4032,141.4065,140.3217,141.2923,18030.0
2020-09-04 09:45:00,173.12,173.3,172.59,172.95,10214.0,141.2107,141.3576,140.7784,141.0721,10214.0
2020-09-04 09:50:00,172.93,173.09,172.12,172.56,14596.0,141.0558,141.1863,140.3951,140.754,14596.0
2020-09-04 09:55:00,172.42,172.58,172.15,172.34,15343.0,140.6398,140.7703,140.4195,140.5745,15343.0
2020-09-04 10:00:00,172.34,172.49,171.85,172.04,19759.0,140.5745,140.6969,140.1748,140.3298,19759.0
2020-09-04 10:05:00,171.97,172.4,171.94,172.39,10533.0,140.2727,140.6235,140.2482,140.6153,10533.0
2020-09-04 10:10:00,172.32,172.35,171.72,171.78,9001.0,140.5582,140.5827,140.0688,140.1177,9001.0
2020-09-04 10:15:00,171.71,171.87,170.6,170.61,14220.0,140.0606,140.1911,139.1552,139.1634,14220.0
2020-09-04 10:20:00,170.68,170.71,170.13,170.4,23605.0,139.2205,139.245,138.7719,138.9921,23605.0
2020-09-04 10:25:00,170.47,170.85,169.19,169.25,45157.0,139.0492,139.3592,138.0051,138.0541,45157.0
2020-09-04 10:30:00,169.43,169.95,169.15,169.42,32347.0,138.2009,138.625,137.9725,138.1927,32347.0
2020-09-04 10:35:00,169.5,169.81,168.38,169.01,32169.0,138.258,138.5108,137.3444,137.8583,32169.0
2020-09-04 10:40:00,168.96,169.22,168.3,168.66,22062.0,137.8175,138.0296,137.2792,137.5728,22062.0
2020-09-04 10:45:00,168.69,169.71,168.69,169.71,55185.0,137.5973,138.4293,137.5973,138.4293,55185.0
2020-09-04 10:50:00,169.57,169.57,169.02,169.37,15351.0,138.3151,138.3151,137.8665,138.1519,15351.0
2020-09-04 10:55:00,169.6,169.89,169.32,169.71,18572.0,138.3396,138.5761,138.1112,138.4293,18572.0
2020-09-04 11:00:00,169.65,169.83,169.36,169.56,10435.0,138.3803,138.5272,138.1438,138.3069,10435.0
2020-09-04 11:05:00,169.6,169.6,168.61,168.72,12123.0,138.3396,138.3396,137.532,137.6218,12123.0
2020-09-04 11:10:00,168.84,168.95,168.17,168.19,24654.0,137.7196,137.8094,137.1731,137.1894,24654.0
2020-09-04 11:15:00,168.0,168.14,167.73,167.99,26827.0,137.0345,137.1487,136.8142,137.0263,26827.0
2020-09-04 11:20:00,168.0,168.0,167.09,167.1,12969.0,137.0345,137.0345,136.2922,136.3003,12969.0
2020-09-04 11:25:00,167.05,167.69,166.71,167.69,13723.0,136.2596,136.7816,135.9822,136.7816,13723.0
2020-09-04 11:30:00,167.82,168.02,167.74,167.89,9023.0,136.8876,137.0508,136.8224,136.9447,9023.0
2020-09-04 11:35:00,167.87,167.87,167.07,167.15,21398.0,136.9284,136.9284,136.2759,136.3411,21398.0
2020-09-04 11:40:00,167.02,167.22,166.7,166.77,6416.0,136.2351,136.3982,135.9741,136.0312,6416.0
2020-09-04 11:45:00,166.95,167.12,166.87,166.95,4688.0,136.178,136.3167,136.1127,136.178,4688.0
2020-09-04 11:50:00,167.02,167.45,166.9,167.43,9471.0,136.2351,136.5858,136.1372,136.5695,9471.0
2020-09-04 11:55:00,167.5,167.55,167.01,167.36,11317.0,136.6266,136.6674,136.2269,136.5124,11317.0
2020-09-04 12:00:00,167.39,167.52,167.2,167.2,8912.0,136.5369,136.6429,136.3819,136.3819,8912.0
2020-09-04 12:05:00,167.26,167.28,166.94,167.13,9995.0,136.4309,136.4472,136.1698,136.3248,9995.0
2020-09-04 12:10:00,167.14,167.44,167.14,167.27,26172.0,136.333,136.5777,136.333,136.439,26172.0
2020-09-04 12:15:00,167.29,167.37,166.97,167.37,11300.0,136.4553,136.5206,136.1943,136.5206,11300.0
2020-09-04 12:20:00,167.38,167.65,167.21,167.55,18022.0,136.5287,136.749,136.3901,136.6674,18022.0
2020-09-04 12:25:00,167.54,168.0,167.44,167.89,28916.0,136.6592,137.0345,136.5777,136.9447,28916.0
2020-09-04 12:30:00,167.89,168.12,167.85,167.87,9311.0,136.9447,137.1323,136.9121,136.9284,9311.0
2020-09-04 12:35:00,167.85,167.92,167.52,167.88,9207.0,136.9121,136.9692,136.6429,136.9366,9207.0
2020-09-04 12:40:00,167.92,168.23,167.84,168.1,15359.0,136.9692,137.2221,136.904,137.116,15359.0
2020-09-04 12:45:00,168.07,168.56,168.05,168.36,23396.0,137.0916,137.4912,137.0752,137.3281,23396.0
2020-09-04 12:50:00,168.41,168.68,168.29,168.5,16748.0,137.3689,137.5891,137.271,137.4423,16748.0
2020-09-04 12:55:00,168.45,168.58,168.44,168.58,5638.0,137.4015,137.5076,137.3934,137.5076,5638.0
2020-09-04 13:00:00,168.52,168.69,168.32,168.32,7103.0,137.4586,137.5973,137.2955,137.2955,7103.0
2020-09-04 13:05:00,168.34,168.51,168.26,168.5,8003.0,137.3118,137.4505,137.2465,137.4423,8003.0
2020-09-04 13:10:00,168.51,168.88,168.46,168.83,8218.0,137.4505,137.7523,137.4097,137.7115,8218.0
2020-09-04 13:15:00,168.81,169.41,168.68,169.05,40174.0,137.6952,138.1846,137.5891,137.8909,40174.0
2020-09-04 13:20:00,169.09,169.28,169.09,169.12,9578.0,137.9236,138.0785,137.9236,137.948,9578.0
2020-09-04 13:25:00,169.15,169.25,168.92,168.95,9530.0,137.9725,138.0541,137.7849,137.8094,9530.0
2020-09-04 13:30:00,168.92,169.63,168.82,169.45,18985.0,137.7849,138.364,137.7033,138.2172,18985.0
2020-09-04 13:35:00,169.5,169.56,169.21,169.44,26001.0,138.258,138.3069,138.0214,138.209,26001.0
2020-09-04 13:40:00,169.43,169.47,169.32,169.44,14431.0,138.2009,138.2335,138.1112,138.209,14431.0
2020-09-04 13:45:00,169.4,169.63,169.13,169.15,13976.0,138.1764,138.364,137.9562,137.9725,13976.0
2020-09-04 13:50:00,169.15,169.15,168.85,169.07,8525.0,137.9725,137.9725,137.7278,137.9072,8525.0
2020-09-04 13:55:00,169.1,169.28,169.04,169.18,6437.0,137.9317,138.0785,137.8828,137.997,6437.0
2020-09-04 14:00:00,169.22,169.38,169.18,169.2,4871.0,138.0296,138.1601,137.997,138.0133,4871.0
2020-09-04 14:05:00,169.24,169.37,169.18,169.23,8707.0,138.0459,138.1519,137.997,138.0377,8707.0
2020-09-04 14:10:00,169.22,169.35,169.18,169.22,7870.0,138.0296,138.1356,137.997,138.0296,7870.0
2020-09-04 14:15:00,169.23,169.48,169.22,169.42,9834.0,138.0377,138.2417,138.0296,138.1927,9834.0
2020-09-04 14:20:00,169.38,169.64,169.29,169.44,7793.0,138.1601,138.3722,138.0867,138.209,7793.0
2020-09-04 14:25:00,169.36,169.58,169.35,169.58,7626.0,138.1438,138.3232,138.1356,138.3232,7626.0
2020-09-04 14:30:00,169.59,169.59,169.34,169.43,4771.0,138.3314,138.3314,138.1275,138.2009,4771.0
2020-09-04 14:35:00,169.44,169.8,169.44,169.8,4766.0,138.209,138.5027,138.209,138.5027,4766.0
2020-09-04 14:40:00,169.83,170.31,169.83,170.15,6471.0,138.5272,138.9187,138.5272,138.7882,6471.0
2020-09-04 14:45:00,170.18,170.62,170.18,170.49,9831.0,138.8126,139.1715,138.8126,139.0655,9831.0
2020-09-04 14:50:00,170.52,170.52,170.28,170.3,7141.0,139.09,139.09,138.8942,138.9105,7141.0
2020-09-04 14:55:00,170.32,170.84,170.32,170.8,11066.0,138.9268,139.351,138.9268,139.3184,11066.0
2020-09-04 15:00:00,170.75,170.89,170.56,170.77,9713.0,139.2776,139.3918,139.1226,139.2939,9713.0
2020-09-04 15:05:00,170.78,170.82,170.49,170.6,5959.0,139.3021,139.3347,139.0655,139.1552,5959.0
2020-09-04 15:10:00,170.54,170.54,170.02,170.02,4127.0,139.1063,139.1063,138.6821,138.6821,4127.0
2020-09-04 15:15:00,170.02,170.75,170.02,170.63,9977.0,138.6821,139.2776,138.6821,139.1797,9977.0
2020-09-04 15:20:00,170.56,170.72,170.56,170.68,7894.0,139.1226,139.2531,139.1226,139.2205,7894.0
2020-09-04 15:25:00,170.69,170.93,170.5,170.58,13088.0,139.2286,139.4244,139.0737,139.1389,13088.0
2020-09-04 15:30:00,170.66,170.83,170.5,170.7,7898.0,139.2042,139.3428,139.0737,139.2368,7898.0
2020-09-04 15:35:00,170.7,170.79,169.92,170.09,10812.0,139.2368,139.3102,138.6006,138.7392,10812.0
2020-09-04 15:40:00,170.1,170.18,169.69,169.95,11951.0,138.7474,138.8126,138.413,138.625,11951.0
2020-09-04 15:45:00,169.92,170.29,169.42,169.42,17841.0,138.6006,138.9024,138.1927,138.1927,17841.0
2020-09-04 15:50:00,169.39,169.71,169.06,169.42,46850.0,138.1683,138.4293,137.8991,138.1927,46850.0
2020-09-04 15:55:00,169.42,169.85,169.38,169.79,64685.0,138.1927,138.5435,138.1601,138.4945,64685.0
2020-09-08 09:30:00,168.62,169.01,166.66,167.45,40472.0,137.5402,137.8583,135.9414,136.5858,40472.0
2020-09-08 09:35:00,167.64,167.91,166.38,167.91,31272.0,136.7408,136.961,135.7131,136.961,31272.0
2020-09-08 09:40:00,167.88,168.31,167.48,168.02,16634.0,136.9366,137.2873,136.6103,137.0508,16634.0
2020-09-08 09:45:00,167.93,168.52,167.73,168.15,23341.0,136.9774,137.4586,136.8142,137.1568,23341.0
2020-09-08 09:50:00,168.16,168.59,168.02,168.57,20088.0,137.165,137.5157,137.0508,137.4994,20088.0
2020-09-08 09:55:00,168.64,169.8,168.64,169.61,23070.0,137.5565,138.5027,137.5565,138.3477,23070.0
2020-09-08 10:00:00,169.65,169.69,168.59,168.72,19190.0,138.3803,138.413,137.5157,137.6218,19190.0
2020-09-08 10:05:00,168.66,169.11,168.54,169.07,12051.0,137.5728,137.9399,137.4749,137.9072,12051.0
2020-09-08 10:10:00,169.17,169.35,168.97,169.26,10326.0,137.9888,138.1356,137.8257,138.0622,10326.0
2020-09-08 10:15:00,169.22,169.23,168.21,168.22,13790.0,138.0296,138.0377,137.2058,137.2139,13790.0
2020-09-08 10:20:00,168.33,168.7,168.11,168.17,16521.0,137.3036,137.6054,137.1242,137.1731,16521.0
2020-09-08 10:25:00,168.25,168.37,167.74,167.95,11770.0,137.2384,137.3363,136.8224,136.9937,11770.0
2020-09-08 10:30:00,167.86,168.23,167.86,167.95,7500.0,136.9203,137.2221,136.9203,136.9937,7500.0
2020-09-08 10:35:00,167.97,168.51,167.97,168.5,9162.0,137.01,137.4505,137.01,137.4423,9162.0
2020-09-08 10:40:00,168.62,168.64,167.8,167.8,4788.0,137.5402,137.5565,136.8713,136.8713,4788.0
2020-09-08 10:45:00,167.74,167.74,167.18,167.18,10441.0,136.8224,136.8224,136.3656,136.3656,10441.0
2020-09-08 10:50:00,167.2,167.54,167.14,167.32,5838.0,136.3819,136.6592,136.333,136.4798,5838.0
2020-09-08 10:55:00,167.2,167.59,167.15,167.2,13636.0,136.3819,136.7,136.3411,136.3819,13636.0
2020-09-08 11:00:00,167.16,168.07,166.98,168.0,10109.0,136.3493,137.0916,136.2025,137.0345,10109.0
2020-09-08 11:05:00,168.06,168.1,167.46,167.6,4668.0,137.0834,137.116,136.594,136.7082,4668.0
2020-09-08 11:10:00,167.71,167.84,167.5,167.62,3224.0,136.7979,136.904,136.6266,136.7245,3224.0
2020-09-08 11:15:00,167.64,167.9,167.48,167.67,5466.0,136.7408,136.9529,136.6103,136.7653,5466.0
2020-09-08 11:20:00,167.79,167.91,167.49,167.83,5278.0,136.8632,136.961,136.6185,136.8958,5278.0
2020-09-08 11:25:00,167.89,167.92,167.66,167.72,7533.0,136.9447,136.9692,136.7571,136.8061,7533.0
2020-09-08 11:30:00,167.72,167.81,167.24,167.31,9118.0,136.8061,136.8795,136.4145,136.4716,9118.0
2020-09-08 11:35:00,167.24,167.36,167.02,167.02,11648.0,136.4145,136.5124,136.2351,136.2351,11648.0
2020-09-08 11:40:00,166.97,167.11,166.85,166.93,7161.0,136.1943,136.3085,136.0964,136.1617,7161.0
2020-09-08 11:45:00,166.83,166.93,166.56,166.82,7808.0,136.0801,136.1617,135.8599,136.072,7808.0
2020-09-08 11:50:00,166.9,166.97,166.44,166.44,7972.0,136.1372,136.1943,135.762,135.762,7972.0
2020-09-08 11:55:00,166.44,166.85,166.4,166.53,7234.0,135.762,136.0964,135.7294,135.8354,7234.0
2020-09-08 12:00:00,166.46,166.67,166.38,166.4,4446.0,135.7783,135.9496,135.7131,135.7294,4446.0
2020-09-08 12:05:00,166.45,167.01,166.43,166.71,11119.0,135.7702,136.2269,135.7538,135.9822,11119.0
2020-09-08 12:10:00,166.79,167.22,166.76,167.06,11868.0,136.0475,136.3982,136.023,136.2677,11868.0
2020-09-08 12:15:00,167.09,167.32,166.93,166.99,10111.0,136.2922,136.4798,136.1617,136.2106,10111.0
2020-09-08 12:20:00,166.94,167.01,166.77,166.95,4418.0,136.1698,136.2269,136.0312,136.178,4418.0
2020-09-08 12:25:00,166.9,167.17,166.82,166.84,6911.0,136.1372,136.3574,136.072,136.0883,6911.0
2020-09-08 12:30:00,166.87,167.14,166.8,167.1,5957.0,136.1127,136.333,136.0556,136.3003,5957.0
2020-09-08 12:35:00,167.02,167.06,166.78,166.83,11351.0,136.2351,136.2677,136.0393,136.0801,11351.0
2020-09-08 12:40:00,166.84,166.85,166.65,166.73,6821.0,136.0883,136.0964,135.9333,135.9985,6821.0
2020-09-08 12:45:00,166.78,167.08,166.76,167.04,5715.0,136.0393,136.284,136.023,136.2514,5715.0
2020-09-08 12:50:00,166.99,167.17,166.98,167.03,4460.0,136.2106,136.3574,136.2025,136.2432,4460.0
2020-09-08 12:55:00,167.05,167.12,166.95,167.01,4890.0,136.2596,136.3167,136.178,136.2269,4890.0
2020-09-08 13:00:00,167.08,167.08,166.89,167.08,3183.0,136.284,136.284,136.1291,136.284,3183.0
2020-09-08 13:05:00,167.08,167.29,167.02,167.04,5446.0,136.284,136.4553,136.2351,136.2514,5446.0
2020-09-08 13:10:00,167.0,167.26,166.98,167.25,5684.0,136.2188,136.4309,136.2025,136.4227,5684.0
2020-09-08 13:15:00,167.25,167.66,167.2,167.65,9884.0,136.4227,136.7571,136.3819,136.749,9884.0
2020-09-08 13:20:00,167.65,167.88,167.55,167.59,6524.0,136.749,136.9366,136.6674,136.7,6524.0
2020-09-08 13:25:00,167.53,167.65,167.5,167.65,2853.0,136.6511,136.749,136.6266,136.749,2853.0
2020-09-08 13:30:00,167.55,167.63,167.34,167.55,6182.0,136.6674,136.7327,136.4961,136.6674,6182.0
2020-09-08 13:35:00,167.53,167.62,167.5,167.59,3733.0,136.6511,136.7245,136.6266,136.7,3733.0
2020-09-08 13:40:00,167.53,167.82,167.53,167.78,3300.0,136.6511,136.8876,136.6511,136.855,3300.0
2020-09-08 13:45:00,167.74,168.0,167.7,167.91,6215.0,136.8224,137.0345,136.7898,136.961,6215.0
2020-09-08 13:50:00,167.9,167.95,167.61,167.76,8129.0,136.9529,136.9937,136.7163,136.8387,8129.0
2020-09-08 13:55:00,167.78,168.07,167.68,168.04,9329.0,136.855,137.0916,136.7734,137.0671,9329.0
2020-09-08 14:00:00,168.05,168.27,167.93,167.99,4089.0,137.0752,137.2547,136.9774,137.0263,4089.0
2020-09-08 14:05:00,167.98,168.02,167.79,167.93,5065.0,137.0181,137.0508,136.8632,136.9774,5065.0
2020-09-08 14:10:00,167.93,168.01,167.69,167.71,3358.0,136.9774,137.0426,136.7816,136.7979,3358.0
2020-09-08 14:15:00,167.69,167.71,167.41,167.61,4464.0,136.7816,136.7979,136.5532,136.7163,4464.0
2020-09-08 14:20:00,167.61,167.69,167.45,167.47,3757.0,136.7163,136.7816,136.5858,136.6021,3757.0
2020-09-08 14:25:00,167.47,167.5,167.37,167.42,3499.0,136.6021,136.6266,136.5206,136.5614,3499.0
2020-09-08 14:30:00,167.39,167.39,167.04,167.09,3624.0,136.5369,136.5369,136.2514,136.2922,3624.0
2020-09-08 14:35:00,167.09,167.11,166.65,166.65,7894.0,136.2922,136.3085,135.9333,135.9333,7894.0
2020-09-08 14:40:00,166.68,166.76,166.5,166.5,7652.0,135.9578,136.023,135.8109,135.8109,7652.0
2020-09-08 14:45:00,166.45,166.74,166.43,166.66,8203.0,135.7702,136.0067,135.7538,135.9414,8203.0
2020-09-08 14:50:00,166.61,166.68,166.44,166.5,7614.0,135.9007,135.9578,135.762,135.8109,7614.0
2020-09-08 14:55:00,166.48,167.04,166.4,166.94,12494.0,135.7946,136.2514,135.7294,136.1698,12494.0
2020-09-08 15:00:00,166.94,166.98,166.33,166.35,9082.0,136.1698,136.2025,135.6723,135.6886,9082.0
2020-09-08 15:05:00,166.39,166.53,166.33,166.45,7640.0,135.7212,135.8354,135.6723,135.7702,7640.0
2020-09-08 15:10:00,166.44,166.85,166.44,166.73,8905.0,135.762,136.0964,135.762,135.9985,8905.0
2020-09-08 15:15:00,166.62,167.04,166.58,166.87,12272.0,135.9088,136.2514,135.8762,136.1127,12272.0
2020-09-08 15:20:00,166.85,167.19,166.84,167.16,7074.0,136.0964,136.3738,136.0883,136.3493,7074.0
2020-09-08 15:25:00,167.23,167.4,167.07,167.39,10965.0,136.4064,136.5451,136.2759,136.5369,10965.0
2020-09-08 15:30:00,167.42,167.74,167.34,167.45,16719.0,136.5614,136.8224,136.4961,136.5858,16719.0
2020-09-08 15:35:00,167.41,167.96,167.41,167.91,20855.0,136.5532,137.0018,136.5532,136.961,20855.0
2020-09-08 15:40:00,167.96,168.27,167.9,168.18,17226.0,137.0018,137.2547,136.9529,137.1813,17226.0
2020-09-08 15:45:00,168.2,168.24,167.84,168.18,25337.0,137.1976,137.2302,136.904,137.1813,25337.0
2020-09-08 15:50:00,168.03,168.03,167.01,167.11,68890.0,137.0589,137.0589,136.2269,136.3085,68890.0
2020-09-08 15:55:00,167.09,167.38,167.01,167.01,92626.0,136.2922,136.5287,136.2269,136.2269,92626.0
2020-09-09 09:30:00,166.64,168.08,166.4,167.34,37765.0,136.6128,137.7933,136.4161,137.1867,37765.0
2020-09-09 09:35:00,167.48,167.55,166.97,167.13,18720.0,137.3014,137.3588,136.8833,137.0145,18720.0
2020-09-09 09:40:00,167.28,168.0,167.28,167.83,12041.0,137.1375,137.7277,137.1375,137.5884,12041.0
2020-09-09 09:45:00,167.83,167.97,167.52,167.74,14454.0,137.5884,137.7032,137.3342,137.5146,14454.0
2020-09-09 09:50:00,167.78,168.17,167.78,167.99,16120.0,137.5474,137.8671,137.5474,137.7196,16120.0
2020-09-09 09:55:00,167.94,167.99,167.62,167.88,12751.0,137.6786,137.7196,137.4162,137.6294,12751.0
2020-09-09 10:00:00,167.9,168.0,167.74,167.82,30388.0,137.6458,137.7277,137.5146,137.5802,30388.0
2020-09-09 10:05:00,167.85,168.01,167.29,167.36,17389.0,137.6048,137.7359,137.1457,137.2031,17389.0
2020-09-09 10:10:00,167.38,167.55,167.26,167.38,21040.0,137.2195,137.3588,137.1211,137.2195,21040.0
2020-09-09 10:15:00,167.39,167.76,167.38,167.62,25050.0,137.2277,137.531,137.2195,137.4162,25050.0
2020-09-09 10:20:00,167.48,167.58,167.14,167.21,16671.0,137.3014,137.3834,137.0227,137.0801,16671.0
2020-09-09 10:25:00,167.21,167.33,166.73,166.73,20756.0,137.0801,137.1785,136.6866,136.6866,20756.0
2020-09-09 10:30:00,166.73,166.82,166.41,166.73,13568.0,136.6866,136.7604,136.4243,136.6866,13568.0
2020-09-09 10:35:00,166.77,166.94,166.59,166.64,14388.0,136.7194,136.8588,136.5718,136.6128,14388.0
2020-09-09 10:40:00,166.7,166.78,166.57,166.65,6843.0,136.662,136.7276,136.5554,136.621,6843.0
2020-09-09 10:45:00,166.75,166.89,166.45,166.46,18273.0,136.703,136.8178,136.457,136.4652,18273.0
2020-09-09 10:50:00,166.5,166.75,166.44,166.66,6921.0,136.498,136.703,136.4488,136.6292,6921.0
2020-09-09 10:55:00,166.63,166.82,166.59,166.72,6614.0,136.6046,136.7604,136.5718,136.6784,6614.0
2020-09-09 11:00:00,166.82,167.5,166.8,167.45,5796.0,136.7604,137.3178,136.744,137.2769,5796.0
2020-09-09 11:05:00,167.41,168.06,167.31,167.63,34347.0,137.2441,137.7769,137.1621,137.4244,34347.0
2020-09-09 11:10:00,167.56,167.64,167.41,167.47,8483.0,137.367,137.4326,137.2441,137.2933,8483.0
2020-09-09 11:15:00,167.38,167.5,167.32,167.42,3374.0,137.2195,137.3178,137.1703,137.2523,3374.0
2020-09-09 11:20:00,167.5,167.78,167.48,167.59,7434.0,137.3178,137.5474,137.3014,137.3916,7434.0
2020-09-09 11:25:00,167.56,167.68,167.41,167.44,8569.0,137.367,137.4654,137.2441,137.2687,8569.0
2020-09-09 11:30:00,167.38,167.39,167.18,167.19,6084.0,137.2195,137.2277,137.0555,137.0637,6084.0
2020-09-09 11:35:00,167.21,167.42,167.18,167.42,12966.0,137.0801,137.2523,137.0555,137.2523,12966.0
2020-09-09 11:40:00,167.45,167.53,167.21,167.53,19030.0,137.2769,137.3424,137.0801,137.3424,19030.0
2020-09-09 11:45:00,167.56,167.84,167.46,167.81,3718.0,137.367,137.5966,137.2851,137.572,3718.0
2020-09-09 11:50:00,167.82,167.91,167.67,167.71,7749.0,137.5802,137.654,137.4572,137.49,7749.0
2020-09-09 11:55:00,167.73,168.03,167.72,168.0,5444.0,137.5064,137.7523,137.4982,137.7277,5444.0
2020-09-09 12:00:00,167.98,168.04,167.78,167.87,6224.0,137.7114,137.7605,137.5474,137.6212,6224.0
2020-09-09 12:05:00,167.9,167.92,167.61,167.65,4899.0,137.6458,137.6622,137.408,137.4408,4899.0
2020-09-09 12:10:00,167.69,167.8,167.68,167.74,2330.0,137.4736,137.5638,137.4654,137.5146,2330.0
2020-09-09 12:15:00,167.75,167.78,167.53,167.55,4353.0,137.5228,137.5474,137.3424,137.3588,4353.0
2020-09-09 12:20:00,167.53,167.57,167.43,167.53,4154.0,137.3424,137.3752,137.2605,137.3424,4154.0
2020-09-09 12:25:00,167.53,167.64,167.51,167.54,4750.0,137.3424,137.4326,137.326,137.3506,4750.0
2020-09-09 12:30:00,167.53,167.96,167.52,167.95,7291.0,137.3424,137.695,137.3342,137.6868,7291.0
2020-09-09 12:35:00,167.97,168.19,167.94,168.15,3400.0,137.7032,137.8835,137.6786,137.8507,3400.0
2020-09-09 12:40:00,168.15,168.23,168.08,168.22,3919.0,137.8507,137.9163,137.7933,137.9081,3919.0
2020-09-09 12:45:00,168.21,168.21,168.02,168.02,1503.0,137.8999,137.8999,137.7441,137.7441,1503.0
2020-09-09 12:50:00,167.92,167.96,167.74,167.76,3101.0,137.6622,137.695,137.5146,137.531,3101.0
2020-09-09 12:55:00,167.78,167.87,167.71,167.71,3499.0,137.5474,137.6212,137.49,137.49,3499.0
2020-09-09 13:00:00,167.7,168.0,167.69,167.99,5300.0,137.4818,137.7277,137.4736,137.7196,5300.0
2020-09-09 13:05:00,167.93,168.11,167.9,168.11,2971.0,137.6704,137.8179,137.6458,137.8179,2971.0
2020-09-09 13:10:00,168.09,168.41,168.09,168.37,6242.0,137.8015,138.0639,137.8015,138.0311,6242.0
2020-09-09 13:15:00,168.37,168.6,168.37,168.59,5322.0,138.0311,138.2196,138.0311,138.2114,5322.0
2020-09-09 13:20:00,168.58,168.86,168.57,168.86,3524.0,138.2032,138.4328,138.195,138.4328,3524.0
2020-09-09 13:25:00,168.83,168.95,168.7,168.76,4169.0,138.4082,138.5066,138.3016,138.3508,4169.0
2020-09-09 13:30:00,168.77,168.95,168.76,168.95,6933.0,138.359,138.5066,138.3508,138.5066,6933.0
2020-09-09 13:35:00,168.9,169.06,168.9,169.02,5172.0,138.4656,138.5967,138.4656,138.564,5172.0
2020-09-09 13:40:00,169.02,169.04,168.94,168.97,2500.0,138.564,138.5803,138.4984,138.523,2500.0
2020-09-09 13:45:00,168.92,168.92,168.66,168.68,5398.0,138.482,138.482,138.2688,138.2852,5398.0
2020-09-09 13:50:00,168.69,168.71,168.56,168.66,3834.0,138.2934,138.3098,138.1868,138.2688,3834.0
2020-09-09 13:55:00,168.63,168.66,168.46,168.46,3486.0,138.2442,138.2688,138.1049,138.1049,3486.0
2020-09-09 14:00:00,168.53,168.65,168.4,168.48,3766.0,138.1622,138.2606,138.0557,138.1213,3766.0
2020-09-09 14:05:00,168.45,168.65,168.45,168.65,3975.0,138.0967,138.2606,138.0967,138.2606,3975.0
2020-09-09 14:10:00,168.69,168.76,168.55,168.6,3137.0,138.2934,138.3508,138.1786,138.2196,3137.0
2020-09-09 14:15:00,168.66,168.74,168.56,168.57,3061.0,138.2688,138.3344,138.1868,138.195,3061.0
2020-09-09 14:20:00,168.59,168.65,168.48,168.56,4507.0,138.2114,138.2606,138.1213,138.1868,4507.0
2020-09-09 14:25:00,168.48,168.61,168.44,168.57,4572.0,138.1213,138.2278,138.0885,138.195,4572.0
2020-09-09 14:30:00,168.58,168.88,168.58,168.86,3668.0,138.2032,138.4492,138.2032,138.4328,3668.0
2020-09-09 14:35:00,168.88,169.15,168.88,169.09,2772.0,138.4492,138.6705,138.4492,138.6213,2772.0
2020-09-09 14:40:00,169.09,169.18,168.99,169.15,3792.0,138.6213,138.6951,138.5394,138.6705,3792.0
2020-09-09 14:45:00,169.15,169.18,168.98,169.0,4044.0,138.6705,138.6951,138.5312,138.5476,4044.0
2020-09-09 14:50:00,168.99,169.08,168.87,168.95,6901.0,138.5394,138.6131,138.441,138.5066,6901.0
2020-09-09 14:55:00,168.94,168.96,168.71,168.81,10564.0,138.4984,138.5148,138.3098,138.3918,10564.0
2020-09-09 15:00:00,168.77,169.1,168.76,169.03,4067.0,138.359,138.6295,138.3508,138.5722,4067.0
2020-09-09 15:05:00,169.03,169.29,169.03,169.19,5133.0,138.5722,138.7853,138.5722,138.7033,5133.0
2020-09-09 15:10:00,169.18,169.26,169.11,169.17,3866.0,138.6951,138.7607,138.6377,138.6869,3866.0
2020-09-09 15:15:00,169.17,169.4,169.09,169.4,6290.0,138.6869,138.8755,138.6213,138.8755,6290.0
2020-09-09 15:20:00,169.4,169.51,169.34,169.48,7178.0,138.8755,138.9657,138.8263,138.9411,7178.0
2020-09-09 15:25:00,169.39,169.44,169.27,169.44,4485.0,138.8673,138.9083,138.7689,138.9083,4485.0
2020-09-09 15:30:00,169.36,169.56,169.13,169.13,5974.0,138.8427,139.0066,138.6541,138.6541,5974.0
2020-09-09 15:35:00,169.13,169.13,168.84,168.84,8508.0,138.6541,138.6541,138.4164,138.4164,8508.0
2020-09-09 15:40:00,168.86,168.93,168.74,168.88,5657.0,138.4328,138.4902,138.3344,138.4492,5657.0
2020-09-09 15:45:00,168.84,168.84,168.27,168.38,32771.0,138.4164,138.4164,137.9491,138.0393,32771.0
2020-09-09 15:50:00,168.31,168.52,168.19,168.45,27197.0,137.9819,138.154,137.8835,138.0967,27197.0
2020-09-09 15:55:00,168.41,168.41,167.89,168.01,35693.0,138.0639,138.0639,137.6376,137.7359,35693.0
2020-09-10 09:30:00,166.67,167.38,165.79,167.3,62326.0,136.6374,137.2195,135.916,137.1539,62326.0
2020-09-10 09:35:00,167.36,167.83,166.61,167.83,12764.0,137.2031,137.5884,136.5882,137.5884,12764.0
2020-09-10 09:40:00,168.03,168.25,167.5,167.92,14083.0,137.7523,137.9327,137.3178,137.6622,14083.0
2020-09-10 09:45:00,167.92,168.52,167.91,168.0,13399.0,137.6622,138.154,137.654,137.7277,13399.0
2020-09-10 09:50:00,168.0,168.38,168.0,168.14,12410.0,137.7277,138.0393,137.7277,137.8425,12410.0
2020-09-10 09:55:00,168.15,168.41,167.65,167.88,11631.0,137.8507,138.0639,137.4408,137.6294,11631.0
2020-09-10 10:00:00,167.83,168.26,167.82,167.93,11000.0,137.5884,137.9409,137.5802,137.6704,11000.0
2020-09-10 10:05:00,167.89,168.01,167.54,167.58,17002.0,137.6376,137.7359,137.3506,137.3834,17002.0
2020-09-10 10:10:00,167.59,167.59,167.2,167.45,15269.0,137.3916,137.3916,137.0719,137.2769,15269.0
2020-09-10 10:15:00,167.51,167.64,167.37,167.64,21282.0,137.326,137.4326,137.2113,137.4326,21282.0
2020-09-10 10:20:00,167.63,167.77,167.4,167.5,78126.0,137.4244,137.5392,137.2359,137.3178,78126.0
2020-09-10 10:25:00,167.4,167.51,167.22,167.47,34606.0,137.2359,137.326,137.0883,137.2933,34606.0
2020-09-10 10:30:00,167.49,167.94,167.48,167.8,18689.0,137.3096,137.6786,137.3014,137.5638,18689.0
2020-09-10 10:35:00,167.74,168.16,167.63,167.85,11621.0,137.5146,137.8589,137.4244,137.6048,11621.0
2020-09-10 10:40:00,167.83,167.97,167.65,167.87,10540.0,137.5884,137.7032,137.4408,137.6212,10540.0
2020-09-10 10:45:00,167.87,167.87,167.23,167.45,14632.0,137.6212,137.6212,137.0965,137.2769,14632.0
2020-09-10 10:50:00,167.42,167.7,167.36,167.64,6138.0,137.2523,137.4818,137.2031,137.4326,6138.0
2020-09-10 10:55:00,167.48,167.54,166.65,166.74,42571.0,137.3014,137.3506,136.621,136.6948,42571.0
2020-09-10 11:00:00,166.74,166.84,166.43,166.82,31662.0,136.6948,136.7768,136.4407,136.7604,31662.0
2020-09-10 11:05:00,166.81,166.85,166.69,166.73,10141.0,136.7522,136.785,136.6538,136.6866,10141.0
2020-09-10 11:10:00,166.7,166.74,166.51,166.68,10615.0,136.662,136.6948,136.5062,136.6456,10615.0
2020-09-10 11:15:00,166.63,166.7,166.28,166.68,14983.0,136.6046,136.662,136.3177,136.6456,14983.0
2020-09-10 11:20:00,166.77,166.77,166.5,166.59,14773.0,136.7194,136.7194,136.498,136.5718,14773.0
2020-09-10 11:25:00,166.59,166.65,166.47,166.53,7940.0,136.5718,136.621,136.4734,136.5226,7940.0
2020-09-10 11:30:00,166.58,166.96,166.48,166.81,21088.0,136.5636,136.8751,136.4816,136.7522,21088.0
2020-09-10 11:35:00,166.84,166.98,166.64,166.76,55722.0,136.7768,136.8915,136.6128,136.7112,55722.0
2020-09-10 11:40:00,166.76,166.82,166.55,166.59,57258.0,136.7112,136.7604,136.539,136.5718,57258.0
2020-09-10 11:45:00,166.53,166.64,166.26,166.64,24747.0,136.5226,136.6128,136.3013,136.6128,24747.0
2020-09-10 11:50:00,166.69,166.84,166.61,166.71,10872.0,136.6538,136.7768,136.5882,136.6702,10872.0
2020-09-10 11:55:00,166.7,166.81,166.43,166.68,11688.0,136.662,136.7522,136.4407,136.6456,11688.0
2020-09-10 12:00:00,166.61,166.78,166.29,166.39,8707.0,136.5882,136.7276,136.3259,136.4079,8707.0
2020-09-10 12:05:00,166.45,166.69,166.4,166.51,8815.0,136.457,136.6538,136.4161,136.5062,8815.0
2020-09-10 12:10:00,166.53,166.74,166.52,166.52,13375.0,136.5226,136.6948,136.5144,136.5144,13375.0
2020-09-10 12:15:00,166.41,166.59,166.37,166.55,6053.0,136.4243,136.5718,136.3915,136.539,6053.0
2020-09-10 12:20:00,166.51,166.53,166.18,166.27,7466.0,136.5062,136.5226,136.2357,136.3095,7466.0
2020-09-10 12:25:00,166.27,166.36,166.17,166.34,7948.0,136.3095,136.3833,136.2275,136.3669,7948.0
2020-09-10 12:30:00,166.39,166.55,166.3,166.36,8654.0,136.4079,136.539,136.3341,136.3833,8654.0
2020-09-10 12:35:00,166.33,166.33,166.0,166.0,16159.0,136.3587,136.3587,136.0881,136.0881,16159.0
2020-09-10 12:40:00,166.03,166.04,165.75,165.75,9080.0,136.1127,136.1209,135.8832,135.8832,9080.0
2020-09-10 12:45:00,165.76,165.97,165.75,165.8,8751.0,135.8914,136.0635,135.8832,135.9242,8751.0
2020-09-10 12:50:00,165.79,166.04,165.79,165.9,7500.0,135.916,136.1209,135.916,136.0062,7500.0
2020-09-10 12:55:00,165.92,166.19,165.88,166.1,7204.0,136.0225,136.2439,135.9898,136.1701,7204.0
2020-09-10 13:00:00,166.06,166.2,166.02,166.15,10292.0,136.1373,136.2521,136.1045,136.2111,10292.0
2020-09-10 13:05:00,166.14,166.3,166.1,166.28,6374.0,136.2029,136.3341,136.1701,136.3177,6374.0
2020-09-10 13:10:00,166.33,166.33,166.09,166.23,6429.0,136.3587,136.3587,136.1619,136.2767,6429.0
2020-09-10 13:15:00,166.22,166.53,166.21,166.53,6873.0,136.2685,136.5226,136.2603,136.5226,6873.0
2020-09-10 13:20:00,166.57,166.61,166.38,166.55,6467.0,136.5554,136.5882,136.3997,136.539,6467.0
2020-09-10 13:25:00,166.5,166.53,166.26,166.34,4441.0,136.498,136.5226,136.3013,136.3669,4441.0
2020-09-10 13:30:00,166.35,166.43,166.32,166.4,4559.0,136.3751,136.4407,136.3505,136.4161,4559.0
2020-09-10 13:35:00,166.45,166.51,166.02,166.05,6352.0,136.457,136.5062,136.1045,136.1291,6352.0
2020-09-10 13:40:00,165.96,166.03,165.93,165.93,4955.0,136.0553,136.1127,136.0307,136.0307,4955.0
2020-09-10 13:45:00,165.93,166.05,165.52,165.62,8129.0,136.0307,136.1291,135.6946,135.7766,8129.0
2020-09-10 13:50:00,165.72,165.72,165.4,165.43,6774.0,135.8586,135.8586,135.5962,135.6208,6774.0
2020-09-10 13:55:00,165.45,165.59,165.35,165.52,6374.0,135.6372,135.752,135.5553,135.6946,6374.0
2020-09-10 14:00:00,165.46,165.88,165.28,165.82,11451.0,135.6454,135.9898,135.4979,135.9406,11451.0
2020-09-10 14:05:00,165.86,165.86,165.42,165.52,10621.0,135.9734,135.9734,135.6126,135.6946,10621.0
2020-09-10 14:10:00,165.55,165.68,165.3,165.35,7529.0,135.7192,135.8258,135.5143,135.5553,7529.0
2020-09-10 14:15:00,165.29,165.29,164.84,165.03,11665.0,135.5061,135.5061,135.1372,135.2929,11665.0
2020-09-10 14:20:00,165.0,165.16,164.68,164.78,13082.0,135.2683,135.3995,135.006,135.088,13082.0
2020-09-10 14:25:00,164.74,165.12,164.34,164.39,17365.0,135.0552,135.3667,134.7273,134.7682,17365.0
2020-09-10 14:30:00,164.39,164.81,164.35,164.58,22046.0,134.7682,135.1126,134.7354,134.924,22046.0
2020-09-10 14:35:00,164.49,164.82,164.43,164.81,17067.0,134.8502,135.1208,134.801,135.1126,17067.0
2020-09-10 14:40:00,164.78,164.82,164.32,164.33,22441.0,135.088,135.1208,134.7109,134.7191,22441.0
2020-09-10 14:45:00,164.41,164.94,164.38,164.87,13312.0,134.7846,135.2191,134.76,135.1617,13312.0
2020-09-10 14:50:00,164.85,164.96,164.65,164.69,15586.0,135.1454,135.2355,134.9814,135.0142,15586.0
2020-09-10 14:55:00,164.74,165.12,164.74,164.97,11279.0,135.0552,135.3667,135.0552,135.2437,11279.0
2020-09-10 15:00:00,164.99,164.99,164.43,164.46,10945.0,135.2601,135.2601,134.801,134.8256,10945.0
2020-09-10 15:05:00,164.53,164.83,164.35,164.45,11207.0,134.883,135.129,134.7354,134.8174,11207.0
2020-09-10 15:10:00,164.42,164.7,164.26,164.43,11874.0,134.7928,135.0224,134.6617,134.801,11874.0
2020-09-10 15:15:00,164.42,164.45,163.86,163.88,16360.0,134.7928,134.8174,134.3337,134.3501,16360.0
2020-09-10 15:20:00,163.91,164.18,163.73,164.0,49408.0,134.3747,134.5961,134.2272,134.4485,49408.0
2020-09-10 15:25:00,164.0,164.52,163.87,164.3,36885.0,134.4485,134.8748,134.3419,134.6945,36885.0
2020-09-10 15:30:00,164.27,164.27,163.86,164.04,21710.0,134.6699,134.6699,134.3337,134.4813,21710.0
2020-09-10 15:35:00,164.05,164.14,163.78,164.1,23111.0,134.4895,134.5633,134.2682,134.5305,23111.0
2020-09-10 15:40:00,164.11,164.61,164.06,164.43,21736.0,134.5387,134.9486,134.4977,134.801,21736.0
2020-09-10 15:45:00,164.41,164.45,163.73,163.97,29837.0,134.7846,134.8174,134.2272,134.4239,29837.0
2020-09-10 15:50:00,164.0,164.69,163.68,164.43,50436.0,134.4485,135.0142,134.1862,134.801,50436.0
2020-09-10 15:55:00,164.4,164.57,163.87,163.98,63715.0,134.7764,134.9158,134.3419,134.4321,63715.0
2020-09-11 09:30:00,163.83,164.45,163.45,163.67,31257.0,134.3091,134.8174,133.9976,134.178,31257.0
2020-09-11 09:35:00,163.75,163.88,162.75,162.88,32413.0,134.2436,134.3501,133.4238,133.5303,32413.0
2020-09-11 09:40:00,162.83,163.06,162.38,163.06,15722.0,133.4893,133.6779,133.1204,133.6779,15722.0
2020-09-11 09:45:00,163.0,163.11,162.51,162.86,12792.0,133.6287,133.7189,133.227,133.5139,12792.0
2020-09-11 09:50:00,162.79,163.43,162.7,163.24,6101.0,133.4565,133.9812,133.3828,133.8255,6101.0
2020-09-11 09:55:00,163.19,163.24,162.82,162.94,9969.0,133.7845,133.8255,133.4811,133.5795,9969.0
2020-09-11 10:00:00,162.87,163.27,162.82,163.22,8845.0,133.5221,133.8501,133.4811,133.8091,8845.0
2020-09-11 10:05:00,163.17,163.18,162.74,162.94,10595.0,133.7681,133.7763,133.4156,133.5795,10595.0
2020-09-11 10:10:00,162.93,163.14,162.82,163.12,9492.0,133.5713,133.7435,133.4811,133.7271,9492.0
2020-09-11 10:15:00,163.15,163.51,162.97,163.51,8000.0,133.7517,134.0468,133.6041,134.0468,8000.0
2020-09-11 10:20:00,163.47,163.57,163.19,163.25,5103.0,134.014,134.096,133.7845,133.8337,5103.0
2020-09-11 10:25:00,163.22,163.36,163.07,163.15,5993.0,133.8091,133.9238,133.6861,133.7517,5993.0
2020-09-11 10:30:00,163.17,163.18,163.01,163.13,6337.0,133.7681,133.7763,133.6369,133.7353,6337.0
2020-09-11 10:35:00,163.2,163.6,163.19,163.52,8988.0,133.7927,134.1206,133.7845,134.055,8988.0
2020-09-11 10:40:00,163.52,163.84,163.52,163.77,5550.0,134.055,134.3173,134.055,134.26,5550.0
2020-09-11 10:45:00,163.78,163.78,163.35,163.46,11476.0,134.2682,134.2682,133.9156,134.0058,11476.0
2020-09-11 10:50:00,163.38,163.61,163.29,163.54,9583.0,133.9402,134.1288,133.8665,134.0714,9583.0
2020-09-11 10:55:00,163.53,163.63,163.39,163.51,5710.0,134.0632,134.1452,133.9484,134.0468,5710.0
2020-09-11 11:00:00,163.52,163.73,163.39,163.66,8094.0,134.055,134.2272,133.9484,134.1698,8094.0
2020-09-11 11:05:00,163.61,163.77,163.53,163.77,4526.0,134.1288,134.26,134.0632,134.26,4526.0
2020-09-11 11:10:00,163.73,163.91,163.67,163.77,10931.0,134.2272,134.3747,134.178,134.26,10931.0
2020-09-11 11:15:00,163.74,163.97,163.71,163.84,7509.0,134.2354,134.4239,134.2108,134.3173,7509.0
2020-09-11 11:20:00,163.85,163.9,163.47,163.76,9608.0,134.3255,134.3665,134.014,134.2518,9608.0
2020-09-11 11:25:00,163.78,163.85,163.65,163.75,7198.0,134.2682,134.3255,134.1616,134.2436,7198.0
2020-09-11 11:30:00,163.75,163.84,163.63,163.69,10501.0,134.2436,134.3173,134.1452,134.1944,10501.0
2020-09-11 11:35:00,163.69,163.84,163.62,163.83,10033.0,134.1944,134.3173,134.137,134.3091,10033.0
2020-09-11 11:40:00,163.8,163.92,163.76,163.9,10167.0,134.2846,134.3829,134.2518,134.3665,10167.0
2020-09-11 11:45:00,163.92,164.05,163.83,163.92,3839.0,134.3829,134.4895,134.3091,134.3829,3839.0
2020-09-11 11:50:00,163.98,164.21,163.91,164.12,7195.0,134.4321,134.6207,134.3747,134.5469,7195.0
2020-09-11 11:55:00,164.19,164.23,163.97,164.13,7540.0,134.6043,134.6371,134.4239,134.5551,7540.0
2020-09-11 12:00:00,164.14,164.39,163.91,164.36,8129.0,134.5633,134.7682,134.3747,134.7436,8129.0
2020-09-11 12:05:00,164.36,164.52,164.23,164.37,7312.0,134.7436,134.8748,134.6371,134.7518,7312.0
2020-09-11 12:10:00,164.37,164.43,164.26,164.3,6315.0,134.7518,134.801,134.6617,134.6945,6315.0
2020-09-11 12:15:00,164.21,164.27,164.09,164.16,6399.0,134.6207,134.6699,134.5223,134.5797,6399.0
2020-09-11 12:20:00,164.23,164.24,164.11,164.18,4867.0,134.6371,134.6453,134.5387,134.5961,4867.0
2020-09-11 12:25:00,164.13,164.17,164.0,164.07,7058.0,134.5551,134.5879,134.4485,134.5059,7058.0
2020-09-11 12:30:00,164.04,164.1,163.91,163.98,4891.0,134.4813,134.5305,134.3747,134.4321,4891.0
2020-09-11 12:35:00,164.05,164.14,164.0,164.06,4344.0,134.4895,134.5633,134.4485,134.4977,4344.0
2020-09-11 12:40:00,164.0,164.0,163.8,163.94,3603.0,134.4485,134.4485,134.2846,134.3993,3603.0
2020-09-11 12:45:00,163.94,163.97,163.81,163.93,4866.0,134.3993,134.4239,134.2928,134.3911,4866.0
2020-09-11 12:50:00,163.96,164.03,163.83,163.87,4139.0,134.4157,134.4731,134.3091,134.3419,4139.0
2020-09-11 12:55:00,163.91,163.93,163.43,163.48,7211.0,134.3747,134.3911,133.9812,134.0222,7211.0
2020-09-11 13:00:00,163.49,163.54,163.27,163.27,7212.0,134.0304,134.0714,133.8501,133.8501,7212.0
2020-09-11 13:05:00,163.28,163.31,162.95,163.09,8793.0,133.8583,133.8828,133.5877,133.7025,8793.0
2020-09-11 13:10:00,163.04,163.23,162.99,163.23,7330.0,133.6615,133.8173,133.6205,133.8173,7330.0
2020-09-11 13:15:00,163.15,163.24,162.91,163.04,13495.0,133.7517,133.8255,133.5549,133.6615,13495.0
2020-09-11 13:20:00,163.05,163.09,162.85,162.89,8187.0,133.6697,133.7025,133.5057,133.5385,8187.0
2020-09-11 13:25:00,162.85,162.85,162.46,162.53,8159.0,133.5057,133.5057,133.186,133.2434,8159.0
2020-09-11 13:30:00,162.54,162.74,162.53,162.74,16644.0,133.2516,133.4156,133.2434,133.4156,16644.0
2020-09-11 13:35:00,162.77,162.8,162.57,162.65,8256.0,133.4402,133.4647,133.2762,133.3418,8256.0
2020-09-11 13:40:00,162.61,162.75,162.57,162.62,7414.0,133.309,133.4238,133.2762,133.3172,7414.0
2020-09-11 13:45:00,162.66,162.7,162.54,162.63,5050.0,133.35,133.3828,133.2516,133.3254,5050.0
2020-09-11 13:50:00,162.64,162.73,162.47,162.47,5656.0,133.3336,133.4074,133.1942,133.1942,5656.0
2020-09-11 13:55:00,162.44,162.44,162.16,162.21,7181.0,133.1696,133.1696,132.9401,132.9811,7181.0
2020-09-11 14:00:00,162.24,162.29,162.04,162.17,9279.0,133.0057,133.0466,132.8417,132.9483,9279.0
2020-09-11 14:05:00,162.17,162.4,162.15,162.33,6736.0,132.9483,133.1368,132.9319,133.0794,6736.0
2020-09-11 14:10:00,162.31,162.5,162.23,162.44,6747.0,133.063,133.2188,132.9975,133.1696,6747.0
2020-09-11 14:15:00,162.48,162.64,162.48,162.62,7234.0,133.2024,133.3336,133.2024,133.3172,7234.0
2020-09-11 14:20:00,162.68,162.74,162.48,162.74,7876.0,133.3664,133.4156,133.2024,133.4156,7876.0
2020-09-11 14:25:00,162.82,162.91,162.77,162.77,5065.0,133.4811,133.5549,133.4402,133.4402,5065.0
2020-09-11 14:30:00,162.78,163.14,162.76,163.03,10209.0,133.4484,133.7435,133.432,133.6533,10209.0
2020-09-11 14:35:00,163.12,163.34,163.05,163.32,9787.0,133.7271,133.9074,133.6697,133.891,9787.0
2020-09-11 14:40:00,163.31,163.53,163.24,163.46,5299.0,133.8828,134.0632,133.8255,134.0058,5299.0
2020-09-11 14:45:00,163.39,163.39,163.22,163.26,3701.0,133.9484,133.9484,133.8091,133.8419,3701.0
2020-09-11 14:50:00,163.29,163.6,163.24,163.54,6518.0,133.8665,134.1206,133.8255,134.0714,6518.0
2020-09-11 14:55:00,163.62,163.79,163.59,163.73,6961.0,134.137,134.2764,134.1124,134.2272,6961.0
2020-09-11 15:00:00,163.69,163.73,163.26,163.3,9213.0,134.1944,134.2272,133.8419,133.8747,9213.0
2020-09-11 15:05:00,163.32,163.37,163.07,163.07,3972.0,133.891,133.932,133.6861,133.6861,3972.0
2020-09-11 15:10:00,163.08,163.11,162.87,163.08,8851.0,133.6943,133.7189,133.5221,133.6943,8851.0
2020-09-11 15:15:00,163.08,163.47,163.08,163.42,7165.0,133.6943,134.014,133.6943,133.973,7165.0
2020-09-11 15:20:00,163.46,163.73,163.41,163.58,6552.0,134.0058,134.2272,133.9648,134.1042,6552.0
2020-09-11 15:25:00,163.62,163.8,163.59,163.7,5727.0,134.137,134.2846,134.1124,134.2026,5727.0
2020-09-11 15:30:00,163.73,164.0,163.72,163.88,12140.0,134.2272,134.4485,134.219,134.3501,12140.0
2020-09-11 15:35:00,163.9,163.92,163.71,163.8,9485.0,134.3665,134.3829,134.2108,134.2846,9485.0
2020-09-11 15:40:00,163.84,163.88,163.61,163.73,10810.0,134.3173,134.3501,134.1288,134.2272,10810.0
2020-09-11 15:45:00,163.77,163.89,163.6,163.79,11914.0,134.26,134.3583,134.1206,134.2764,11914.0
2020-09-11 15:50:00,163.77,163.89,163.36,163.36,20278.0,134.26,134.3583,133.9238,133.9238,20278.0
2020-09-11 15:55:00,163.31,163.33,162.98,163.21,59416.0,133.8828,133.8992,133.6123,133.8009,59416.0
2020-09-14 09:30:00,164.86,164.9,163.86,164.9,27720.0,135.1536,135.1863,134.3337,135.1863,27720.0
2020-09-14 09:35:00,164.79,165.11,164.76,165.11,9590.0,135.0962,135.3585,135.0716,135.3585,9590.0
2020-09-14 09:40:00,165.11,165.28,164.95,165.04,11318.0,135.3585,135.4979,135.2273,135.3011,11318.0
2020-09-14 09:45:00,165.11,165.51,165.11,165.31,6518.0,135.3585,135.6864,135.3585,135.5225,6518.0
2020-09-14 09:50:00,165.24,165.5,165.21,165.5,2693.0,135.4651,135.6782,135.4405,135.6782,2693.0
2020-09-14 09:55:00,165.55,165.87,165.34,165.87,4141.0,135.7192,135.9816,135.5471,135.9816,4141.0
2020-09-14 10:00:00,166.0,166.15,165.83,166.14,5166.0,136.0881,136.2111,135.9488,136.2029,5166.0
2020-09-14 10:05:00,166.2,166.36,166.08,166.14,6574.0,136.2521,136.3833,136.1537,136.2029,6574.0
2020-09-14 10:10:00,166.16,166.16,165.8,165.91,3800.0,136.2193,136.2193,135.9242,136.0143,3800.0
2020-09-14 10:15:00,165.89,166.67,165.89,166.36,9487.0,135.998,136.6374,135.998,136.3833,9487.0
2020-09-14 10:20:00,166.44,166.68,166.27,166.33,10705.0,136.4488,136.6456,136.3095,136.3587,10705.0
2020-09-14 10:25:00,166.27,166.32,165.73,165.91,14952.0,136.3095,136.3505,135.8668,136.0143,14952.0
2020-09-14 10:30:00,165.91,165.91,165.64,165.86,3311.0,136.0143,136.0143,135.793,135.9734,3311.0
2020-09-14 10:35:00,165.84,166.04,165.7,165.7,3847.0,135.957,136.1209,135.8422,135.8422,3847.0
2020-09-14 10:40:00,165.7,166.04,165.7,165.87,4100.0,135.8422,136.1209,135.8422,135.9816,4100.0
2020-09-14 10:45:00,165.92,166.16,165.87,166.13,7767.0,136.0225,136.2193,135.9816,136.1947,7767.0
2020-09-14 10:50:00,166.08,166.27,166.03,166.03,2819.0,136.1537,136.3095,136.1127,136.1127,2819.0
2020-09-14 10:55:00,166.03,166.03,165.73,165.78,4382.0,136.1127,136.1127,135.8668,135.9078,4382.0
2020-09-14 11:00:00,165.79,165.92,165.65,165.77,3798.0,135.916,136.0225,135.8012,135.8996,3798.0
2020-09-14 11:05:00,165.75,165.83,165.48,165.64,7878.0,135.8832,135.9488,135.6618,135.793,7878.0
2020-09-14 11:10:00,165.58,165.82,165.48,165.75,4256.0,135.7438,135.9406,135.6618,135.8832,4256.0
2020-09-14 11:15:00,165.83,165.99,165.79,165.84,2199.0,135.9488,136.0799,135.916,135.957,2199.0
2020-09-14 11:20:00,165.86,165.99,165.82,165.99,3278.0,135.9734,136.0799,135.9406,136.0799,3278.0
2020-09-14 11:25:00,165.99,165.99,165.87,165.89,4702.0,136.0799,136.0799,135.9816,135.998,4702.0
2020-09-14 11:30:00,165.93,166.09,165.86,165.97,5462.0,136.0307,136.1619,135.9734,136.0635,5462.0
2020-09-14 11:35:00,165.93,166.14,165.82,166.14,4060.0,136.0307,136.2029,135.9406,136.2029,4060.0
2020-09-14 11:40:00,166.13,166.17,165.97,166.06,2766.0,136.1947,136.2275,136.0635,136.1373,2766.0
2020-09-14 11:45:00,166.06,166.11,165.99,165.99,3963.0,136.1373,136.1783,136.0799,136.0799,3963.0
2020-09-14 11:50:00,166.01,166.02,165.77,165.9,4600.0,136.0963,136.1045,135.8996,136.0062,4600.0
2020-09-14 11:55:00,165.98,165.99,165.83,165.92,3425.0,136.0717,136.0799,135.9488,136.0225,3425.0
2020-09-14 12:00:00,165.93,166.1,165.9,166.08,23555.0,136.0307,136.1701,136.0062,136.1537,23555.0
2020-09-14 12:05:00,166.08,166.63,166.07,166.62,9624.0,136.1537,136.6046,136.1455,136.5964,9624.0
2020-09-14 12:10:00,166.59,166.64,166.48,166.49,3438.0,136.5718,136.6128,136.4816,136.4898,3438.0
2020-09-14 12:15:00,166.43,166.57,166.42,166.53,3330.0,136.4407,136.5554,136.4325,136.5226,3330.0
2020-09-14 12:20:00,166.57,166.73,166.51,166.71,4508.0,136.5554,136.6866,136.5062,136.6702,4508.0
2020-09-14 12:25:00,166.71,166.94,166.68,166.94,3112.0,136.6702,136.8588,136.6456,136.8588,3112.0
2020-09-14 12:30:00,166.86,166.9,166.77,166.84,2084.0,136.7932,136.826,136.7194,136.7768,2084.0
2020-09-14 12:35:00,166.84,166.98,166.83,166.91,1900.0,136.7768,136.8915,136.7686,136.8342,1900.0
2020-09-14 12:40:00,166.9,166.98,166.88,166.89,1800.0,136.826,136.8915,136.8096,136.8178,1800.0
2020-09-14 12:45:00,166.9,166.92,166.67,166.81,6275.0,136.826,136.8424,136.6374,136.7522,6275.0
2020-09-14 12:50:00,166.78,166.89,166.75,166.85,5601.0,136.7276,136.8178,136.703,136.785,5601.0
2020-09-14 12:55:00,166.87,167.0,166.83,166.98,3768.0,136.8014,136.9079,136.7686,136.8915,3768.0
2020-09-14 13:00:00,167.0,167.0,166.87,166.88,5798.0,136.9079,136.9079,136.8014,136.8096,5798.0
2020-09-14 13:05:00,166.82,166.82,166.54,166.54,2797.0,136.7604,136.7604,136.5308,136.5308,2797.0
2020-09-14 13:10:00,166.45,166.45,166.18,166.23,4337.0,136.457,136.457,136.2357,136.2767,4337.0
2020-09-14 13:15:00,166.25,166.28,166.14,166.14,5609.0,136.2931,136.3177,136.2029,136.2029,5609.0
2020-09-14 13:20:00,166.14,166.28,166.08,166.18,4233.0,136.2029,136.3177,136.1537,136.2357,4233.0
2020-09-14 13:25:00,166.14,166.31,166.12,166.26,5347.0,136.2029,136.3423,136.1865,136.3013,5347.0
2020-09-14 13:30:00,166.25,166.43,166.2,166.36,8225.0,136.2931,136.4407,136.2521,136.3833,8225.0
2020-09-14 13:35:00,166.27,166.27,166.06,166.06,3420.0,136.3095,136.3095,136.1373,136.1373,3420.0
2020-09-14 13:40:00,165.97,166.02,165.9,165.97,2502.0,136.0635,136.1045,136.0062,136.0635,2502.0
2020-09-14 13:45:00,165.95,166.06,165.84,165.9,5247.0,136.0471,136.1373,135.957,136.0062,5247.0
2020-09-14 13:50:00,165.91,166.09,165.91,166.09,2310.0,136.0143,136.1619,136.0143,136.1619,2310.0
2020-09-14 13:55:00,166.12,166.15,166.04,166.07,4016.0,136.1865,136.2111,136.1209,136.1455,4016.0
2020-09-14 14:00:00,166.04,166.2,166.0,166.17,7982.0,136.1209,136.2521,136.0881,136.2275,7982.0
2020-09-14 14:05:00,166.17,166.28,166.12,166.13,4769.0,136.2275,136.3177,136.1865,136.1947,4769.0
2020-09-14 14:10:00,166.15,166.33,166.15,166.33,4423.0,136.2111,136.3587,136.2111,136.3587,4423.0
2020-09-14 14:15:00,166.31,166.36,166.23,166.24,4515.0,136.3423,136.3833,136.2767,136.2849,4515.0
2020-09-14 14:20:00,166.04,166.15,166.04,166.15,2525.0,136.1209,136.2111,136.1209,136.2111,2525.0
2020-09-14 14:25:00,166.15,166.28,165.96,166.0,8222.0,136.2111,136.3177,136.0553,136.0881,8222.0
2020-09-14 14:30:00,166.0,166.14,165.97,166.08,4468.0,136.0881,136.2029,136.0635,136.1537,4468.0
2020-09-14 14:35:00,166.02,166.14,166.0,166.09,3054.0,136.1045,136.2029,136.0881,136.1619,3054.0
2020-09-14 14:40:00,166.13,166.3,166.04,166.12,10301.0,136.1947,136.3341,136.1209,136.1865,10301.0
2020-09-14 14:45:00,166.1,166.17,166.07,166.17,3070.0,136.1701,136.2275,136.1455,136.2275,3070.0
2020-09-14 14:50:00,166.18,166.28,165.95,165.95,3458.0,136.2357,136.3177,136.0471,136.0471,3458.0
2020-09-14 14:55:00,165.8,166.04,165.66,166.0,6403.0,135.9242,136.1209,135.8094,136.0881,6403.0
2020-09-14 15:00:00,165.97,166.06,165.74,165.81,27941.0,136.0635,136.1373,135.875,135.9324,27941.0
2020-09-14 15:05:00,165.87,165.94,165.73,165.85,3693.0,135.9816,136.0389,135.8668,135.9652,3693.0
2020-09-14 15:10:00,165.84,165.84,165.53,165.63,7874.0,135.957,135.957,135.7028,135.7848,7874.0
2020-09-14 15:15:00,165.61,165.83,165.48,165.77,9277.0,135.7684,135.9488,135.6618,135.8996,9277.0
2020-09-14 15:20:00,165.73,165.74,165.5,165.54,6019.0,135.8668,135.875,135.6782,135.711,6019.0
2020-09-14 15:25:00,165.57,165.82,165.53,165.77,9936.0,135.7356,135.9406,135.7028,135.8996,9936.0
2020-09-14 15:30:00,165.79,165.9,165.67,165.82,9226.0,135.916,136.0062,135.8176,135.9406,9226.0
2020-09-14 15:35:00,165.82,165.91,165.73,165.76,8736.0,135.9406,136.0143,135.8668,135.8914,8736.0
2020-09-14 15:40:00,165.81,166.1,165.81,166.06,7938.0,135.9324,136.1701,135.9324,136.1373,7938.0
2020-09-14 15:45:00,166.07,166.54,166.03,166.54,12435.0,136.1455,136.5308,136.1127,136.5308,12435.0
2020-09-14 15:50:00,166.51,166.51,166.16,166.16,24139.0,136.5062,136.5062,136.2193,136.2193,24139.0
2020-09-14 15:55:00,166.14,166.27,165.92,166.09,47078.0,136.2029,136.3095,136.0225,136.1619,47078.0
2020-09-15 09:30:00,167.03,167.79,166.76,167.45,22073.0,136.9325,137.5556,136.7112,137.2769,22073.0
2020-09-15 09:35:00,167.47,167.53,166.82,166.91,9174.0,137.2933,137.3424,136.7604,136.8342,9174.0
2020-09-15 09:40:00,166.96,167.24,166.93,167.06,5704.0,136.8751,137.1047,136.8506,136.9571,5704.0
2020-09-15 09:45:00,167.03,167.1,166.3,166.36,5239.0,136.9325,136.9899,136.3341,136.3833,5239.0
2020-09-15 09:50:00,166.37,166.61,166.3,166.51,4516.0,136.3915,136.5882,136.3341,136.5062,4516.0
2020-09-15 09:55:00,166.59,167.01,166.54,166.78,16957.0,136.5718,136.9161,136.5308,136.7276,16957.0
2020-09-15 10:00:00,166.91,167.41,166.72,167.07,13077.0,136.8342,137.2441,136.6784,136.9653,13077.0
2020-09-15 10:05:00,167.15,167.39,167.13,167.38,9778.0,137.0309,137.2277,137.0145,137.2195,9778.0
2020-09-15 10:10:00,167.4,167.4,167.0,167.34,19140.0,137.2359,137.2359,136.9079,137.1867,19140.0
2020-09-15 10:15:00,167.43,168.3,167.43,168.14,10676.0,137.2605,137.9737,137.2605,137.8425,10676.0
2020-09-15 10:20:00,168.22,168.29,167.78,167.84,10208.0,137.9081,137.9655,137.5474,137.5966,10208.0
2020-09-15 10:25:00,167.84,167.88,167.74,167.78,4875.0,137.5966,137.6294,137.5146,137.5474,4875.0
2020-09-15 10:30:00,167.84,168.03,167.62,167.98,8316.0,137.5966,137.7523,137.4162,137.7114,8316.0
2020-09-15 10:35:00,167.99,168.42,167.95,168.38,5285.0,137.7196,138.0721,137.6868,138.0393,5285.0
2020-09-15 10:40:00,168.35,168.68,168.28,168.28,6766.0,138.0147,138.2852,137.9573,137.9573,6766.0
2020-09-15 10:45:00,168.2,168.2,167.88,168.03,5389.0,137.8917,137.8917,137.6294,137.7523,5389.0
2020-09-15 10:50:00,168.05,168.21,167.98,168.12,3604.0,137.7687,137.8999,137.7114,137.8261,3604.0
2020-09-15 10:55:00,168.13,168.3,168.04,168.04,8192.0,137.8343,137.9737,137.7605,137.7605,8192.0
2020-09-15 11:00:00,168.08,168.38,168.01,168.01,10698.0,137.7933,138.0393,137.7359,137.7359,10698.0
2020-09-15 11:05:00,168.01,168.27,167.97,168.27,8525.0,137.7359,137.9491,137.7032,137.9491,8525.0
2020-09-15 11:10:00,168.28,168.43,168.09,168.09,5941.0,137.9573,138.0803,137.8015,137.8015,5941.0
2020-09-15 11:15:00,168.11,168.34,168.01,168.33,6697.0,137.8179,138.0065,137.7359,137.9983,6697.0
2020-09-15 11:20:00,168.29,168.55,168.27,168.42,6632.0,137.9655,138.1786,137.9491,138.0721,6632.0
2020-09-15 11:25:00,168.43,168.44,168.26,168.33,6042.0,138.0803,138.0885,137.9409,137.9983,6042.0
2020-09-15 11:30:00,168.3,168.34,167.75,167.81,27308.0,137.9737,138.0065,137.5228,137.572,27308.0
2020-09-15 11:35:00,167.85,168.15,167.82,168.09,6552.0,137.6048,137.8507,137.5802,137.8015,6552.0
2020-09-15 11:40:00,168.11,168.47,168.1,168.41,10863.0,137.8179,138.1131,137.8097,138.0639,10863.0
2020-09-15 11:45:00,168.39,168.49,168.35,168.49,4805.0,138.0475,138.1295,138.0147,138.1295,4805.0
2020-09-15 11:50:00,168.52,168.61,168.48,168.5,7084.0,138.154,138.2278,138.1213,138.1377,7084.0
2020-09-15 11:55:00,168.48,168.51,168.29,168.5,5167.0,138.1213,138.1459,137.9655,138.1377,5167.0
2020-09-15 12:00:00,168.5,168.57,168.36,168.36,6877.0,138.1377,138.195,138.0229,138.0229,6877.0
2020-09-15 12:05:00,168.32,168.44,168.21,168.41,8289.0,137.9901,138.0885,137.8999,138.0639,8289.0
2020-09-15 12:10:00,168.4,168.49,168.36,168.45,2950.0,138.0557,138.1295,138.0229,138.0967,2950.0
2020-09-15 12:15:00,168.46,168.54,168.33,168.41,4241.0,138.1049,138.1704,137.9983,138.0639,4241.0
2020-09-15 12:20:00,168.43,168.43,168.28,168.31,9350.0,138.0803,138.0803,137.9573,137.9819,9350.0
2020-09-15 12:25:00,168.27,168.35,168.18,168.28,17619.0,137.9491,138.0147,137.8753,137.9573,17619.0
2020-09-15 12:30:00,168.28,168.32,168.23,168.28,8067.0,137.9573,137.9901,137.9163,137.9573,8067.0
2020-09-15 12:35:00,168.25,168.31,168.24,168.29,4785.0,137.9327,137.9819,137.9245,137.9655,4785.0
2020-09-15 12:40:00,168.31,168.35,168.28,168.28,4976.0,137.9819,138.0147,137.9573,137.9573,4976.0
2020-09-15 12:45:00,168.28,168.29,168.15,168.15,8194.0,137.9573,137.9655,137.8507,137.8507,8194.0
2020-09-15 12:50:00,168.13,168.15,167.91,168.01,5310.0,137.8343,137.8507,137.654,137.7359,5310.0
2020-09-15 12:55:00,167.98,168.0,167.81,167.98,15533.0,137.7114,137.7277,137.572,137.7114,15533.0
2020-09-15 13:00:00,167.98,168.11,167.81,168.11,46222.0,137.7114,137.8179,137.572,137.8179,46222.0
2020-09-15 13:05:00,168.11,168.25,168.08,168.21,3697.0,137.8179,137.9327,137.7933,137.8999,3697.0
2020-09-15 13:10:00,168.2,168.34,168.19,168.3,4017.0,137.8917,138.0065,137.8835,137.9737,4017.0
2020-09-15 13:15:00,168.3,168.41,168.26,168.35,7789.0,137.9737,138.0639,137.9409,138.0147,7789.0
2020-09-15 13:20:00,168.33,168.33,168.16,168.17,3848.0,137.9983,137.9983,137.8589,137.8671,3848.0
2020-09-15 13:25:00,168.17,168.17,168.02,168.12,2942.0,137.8671,137.8671,137.7441,137.8261,2942.0
2020-09-15 13:30:00,168.11,168.11,167.97,168.05,6460.0,137.8179,137.8179,137.7032,137.7687,6460.0
2020-09-15 13:35:00,168.1,168.1,167.98,167.98,4540.0,137.8097,137.8097,137.7114,137.7114,4540.0
2020-09-15 13:40:00,167.98,168.04,167.89,167.95,10475.0,137.7114,137.7605,137.6376,137.6868,10475.0
2020-09-15 13:45:00,167.92,168.01,167.83,167.95,15410.0,137.6622,137.7359,137.5884,137.6868,15410.0
2020-09-15 13:50:00,167.96,168.0,167.94,167.97,7765.0,137.695,137.7277,137.6786,137.7032,7765.0
2020-09-15 13:55:00,167.97,168.07,167.95,167.98,13857.0,137.7032,137.7851,137.6868,137.7114,13857.0
2020-09-15 14:00:00,167.97,168.02,167.86,167.98,16610.0,137.7032,137.7441,137.613,137.7114,16610.0
2020-09-15 14:05:00,168.03,168.08,167.96,168.03,6926.0,137.7523,137.7933,137.695,137.7523,6926.0
2020-09-15 14:10:00,168.02,168.04,167.9,167.91,5254.0,137.7441,137.7605,137.6458,137.654,5254.0
2020-09-15 14:15:00,167.89,167.97,167.8,167.8,4731.0,137.6376,137.7032,137.5638,137.5638,4731.0
2020-09-15 14:20:00,167.8,167.82,167.69,167.7,5454.0,137.5638,137.5802,137.4736,137.4818,5454.0
2020-09-15 14:25:00,167.71,167.85,167.7,167.78,4545.0,137.49,137.6048,137.4818,137.5474,4545.0
2020-09-15 14:30:00,167.8,168.07,167.79,168.06,9445.0,137.5638,137.7851,137.5556,137.7769,9445.0
2020-09-15 14:35:00,168.08,168.2,168.06,168.08,3229.0,137.7933,137.8917,137.7769,137.7933,3229.0
2020-09-15 14:40:00,168.09,168.17,168.05,168.1,6061.0,137.8015,137.8671,137.7687,137.8097,6061.0
2020-09-15 14:45:00,168.08,168.08,167.93,167.93,3683.0,137.7933,137.7933,137.6704,137.6704,3683.0
2020-09-15 14:50:00,167.91,168.04,167.9,168.0,7433.0,137.654,137.7605,137.6458,137.7277,7433.0
2020-09-15 14:55:00,168.02,168.04,167.72,167.75,7048.0,137.7441,137.7605,137.4982,137.5228,7048.0
2020-09-15 15:00:00,167.74,167.83,167.71,167.78,8166.0,137.5146,137.5884,137.49,137.5474,8166.0
2020-09-15 15:05:00,167.76,167.83,167.7,167.72,12291.0,137.531,137.5884,137.4818,137.4982,12291.0
2020-09-15 15:10:00,167.72,167.78,167.69,167.77,9323.0,137.4982,137.5474,137.4736,137.5392,9323.0
2020-09-15 15:15:00,167.75,167.89,167.75,167.75,9744.0,137.5228,137.6376,137.5228,137.5228,9744.0
2020-09-15 15:20:00,167.78,167.86,167.72,167.76,9577.0,137.5474,137.613,137.4982,137.531,9577.0
2020-09-15 15:25:00,167.79,167.8,167.49,167.53,10639.0,137.5556,137.5638,137.3096,137.3424,10639.0
2020-09-15 15:30:00,167.53,167.54,167.4,167.41,25063.0,137.3424,137.3506,137.2359,137.2441,25063.0
2020-09-15 15:35:00,167.41,167.59,167.4,167.59,22002.0,137.2441,137.3916,137.2359,137.3916,22002.0
2020-09-15 15:40:00,167.59,167.87,167.5,167.85,17178.0,137.3916,137.6212,137.3178,137.6048,17178.0
2020-09-15 15:45:00,167.83,167.92,167.79,167.89,21339.0,137.5884,137.6622,137.5556,137.6376,21339.0
2020-09-15 15:50:00,167.88,168.14,167.84,168.05,34884.0,137.6294,137.8425,137.5966,137.7687,34884.0
2020-09-15 15:55:00,168.05,168.2,168.02,168.15,61902.0,137.7687,137.8917,137.7441,137.8507,61902.0
2020-09-16 09:30:00,169.13,169.77,168.35,169.77,29584.0,138.6541,139.1788,138.0147,139.1788,29584.0
2020-09-16 09:35:00,169.77,169.92,169.68,169.86,6462.0,139.1788,139.3018,139.105,139.2526,6462.0
2020-09-16 09:40:00,169.83,169.95,169.42,169.72,22861.0,139.228,139.3264,138.8919,139.1378,22861.0
2020-09-16 09:45:00,169.75,169.91,169.66,169.83,10593.0,139.1624,139.2936,139.0886,139.228,10593.0
2020-09-16 09:50:00,169.82,170.26,169.72,169.8,26981.0,139.2198,139.5805,139.1378,139.2034,26981.0
2020-09-16 09:55:00,169.81,169.91,169.63,169.8,6528.0,139.2116,139.2936,139.064,139.2034,6528.0
2020-09-16 10:00:00,169.76,170.25,169.76,170.13,15113.0,139.1706,139.5723,139.1706,139.4739,15113.0
2020-09-16 10:05:00,170.06,170.11,169.88,169.92,5772.0,139.4166,139.4575,139.269,139.3018,5772.0
2020-09-16 10:10:00,169.89,170.09,169.57,169.62,16185.0,139.2772,139.4411,139.0148,139.0558,16185.0
2020-09-16 10:15:00,169.6,170.05,169.59,169.82,12261.0,139.0394,139.4084,139.0312,139.2198,12261.0
2020-09-16 10:20:00,169.8,169.96,169.67,169.96,8973.0,139.2034,139.3346,139.0968,139.3346,8973.0
2020-09-16 10:25:00,169.97,169.99,169.78,169.8,4341.0,139.3428,139.3592,139.187,139.2034,4341.0
2020-09-16 10:30:00,169.78,169.96,169.63,169.66,9722.0,139.187,139.3346,139.064,139.0886,9722.0
2020-09-16 10:35:00,169.68,169.9,169.68,169.87,8000.0,139.105,139.2854,139.105,139.2608,8000.0
2020-09-16 10:40:00,169.8,170.05,169.58,169.62,26574.0,139.2034,139.4084,139.023,139.0558,26574.0
2020-09-16 10:45:00,169.54,169.54,169.3,169.33,5653.0,138.9903,138.9903,138.7935,138.8181,5653.0
2020-09-16 10:50:00,169.34,169.64,169.24,169.64,7415.0,138.8263,139.0722,138.7443,139.0722,7415.0
2020-09-16 10:55:00,169.62,170.09,169.61,170.03,17185.0,139.0558,139.4411,139.0476,139.392,17185.0
2020-09-16 11:00:00,170.0,170.14,169.77,169.99,35807.0,139.3674,139.4821,139.1788,139.3592,35807.0
2020-09-16 11:05:00,170.01,170.13,169.96,170.06,7663.0,139.3756,139.4739,139.3346,139.4166,7663.0
2020-09-16 11:10:00,169.99,170.06,169.87,170.03,4159.0,139.3592,139.4166,139.2608,139.392,4159.0
2020-09-16 11:15:00,170.06,170.1,169.92,169.97,8823.0,139.4166,139.4493,139.3018,139.3428,8823.0
2020-09-16 11:20:00,169.94,170.07,169.87,170.07,5844.0,139.3182,139.4248,139.2608,139.4248,5844.0
2020-09-16 11:25:00,169.99,170.1,169.99,170.08,4910.0,139.3592,139.4493,139.3592,139.4329,4910.0
2020-09-16 11:30:00,170.11,170.11,169.85,169.93,3404.0,139.4575,139.4575,139.2444,139.31,3404.0
2020-09-16 11:35:00,169.94,170.03,169.86,170.0,4400.0,139.3182,139.392,139.2526,139.3674,4400.0
2020-09-16 11:40:00,169.95,170.0,169.92,169.95,3079.0,139.3264,139.3674,139.3018,139.3264,3079.0
2020-09-16 11:45:00,169.93,170.25,169.93,170.25,6149.0,139.31,139.5723,139.31,139.5723,6149.0
2020-09-16 11:50:00,170.29,170.29,170.11,170.17,5107.0,139.6051,139.6051,139.4575,139.5067,5107.0
2020-09-16 11:55:00,170.14,170.23,170.08,170.14,4250.0,139.4821,139.5559,139.4329,139.4821,4250.0
2020-09-16 12:00:00,170.12,170.12,169.82,169.82,29157.0,139.4657,139.4657,139.2198,139.2198,29157.0
2020-09-16 12:05:00,169.8,169.8,169.61,169.77,13748.0,139.2034,139.2034,139.0476,139.1788,13748.0
2020-09-16 12:10:00,169.74,169.92,169.58,169.84,10342.0,139.1542,139.3018,139.023,139.2362,10342.0
2020-09-16 12:15:00,169.77,169.97,169.73,169.92,4600.0,139.1788,139.3428,139.146,139.3018,4600.0
2020-09-16 12:20:00,169.92,169.95,169.82,169.82,3160.0,139.3018,139.3264,139.2198,139.2198,3160.0
2020-09-16 12:25:00,169.81,169.93,169.81,169.88,5071.0,139.2116,139.31,139.2116,139.269,5071.0
2020-09-16 12:30:00,169.9,169.97,169.85,169.85,6079.0,139.2854,139.3428,139.2444,139.2444,6079.0
2020-09-16 12:35:00,169.84,169.91,169.82,169.88,4209.0,139.2362,139.2936,139.2198,139.269,4209.0
2020-09-16 12:40:00,169.86,169.86,169.78,169.82,4666.0,139.2526,139.2526,139.187,139.2198,4666.0
2020-09-16 12:45:00,169.79,169.88,169.66,169.67,4171.0,139.1952,139.269,139.0886,139.0968,4171.0
2020-09-16 12:50:00,169.62,169.63,169.52,169.53,4321.0,139.0558,139.064,138.9739,138.9821,4321.0
2020-09-16 12:55:00,169.53,169.64,169.49,169.56,8014.0,138.9821,139.0722,138.9493,139.0066,8014.0
2020-09-16 13:00:00,169.57,169.58,169.45,169.56,8236.0,139.0148,139.023,138.9165,139.0066,8236.0
2020-09-16 13:05:00,169.57,169.65,169.46,169.65,10424.0,139.0148,139.0804,138.9247,139.0804,10424.0
2020-09-16 13:10:00,169.66,169.96,169.58,169.88,8551.0,139.0886,139.3346,139.023,139.269,8551.0
2020-09-16 13:15:00,169.88,169.97,169.79,169.97,5419.0,139.269,139.3428,139.1952,139.3428,5419.0
2020-09-16 13:20:00,169.95,169.95,169.85,169.85,2325.0,139.3264,139.3264,139.2444,139.2444,2325.0
2020-09-16 13:25:00,169.79,169.86,169.71,169.72,3448.0,139.1952,139.2526,139.1296,139.1378,3448.0
2020-09-16 13:30:00,169.73,169.94,169.72,169.89,11419.0,139.146,139.3182,139.1378,139.2772,11419.0
2020-09-16 13:35:00,169.88,170.04,169.81,170.03,7519.0,139.269,139.4002,139.2116,139.392,7519.0
2020-09-16 13:40:00,170.04,170.08,169.97,169.99,11815.0,139.4002,139.4329,139.3428,139.3592,11815.0
2020-09-16 13:45:00,169.99,170.23,169.98,170.19,5642.0,139.3592,139.5559,139.351,139.5231,5642.0
2020-09-16 13:50:00,170.19,170.23,170.13,170.15,5505.0,139.5231,139.5559,139.4739,139.4903,5505.0
2020-09-16 13:55:00,170.15,170.49,170.15,170.37,9770.0,139.4903,139.7691,139.4903,139.6707,9770.0
2020-09-16 14:00:00,170.39,170.77,170.25,170.59,10420.0,139.6871,139.9986,139.5723,139.8511,10420.0
2020-09-16 14:05:00,170.53,170.54,170.18,170.27,11082.0,139.8019,139.8101,139.5149,139.5887,11082.0
2020-09-16 14:10:00,170.3,170.5,170.12,170.39,9415.0,139.6133,139.7773,139.4657,139.6871,9415.0
2020-09-16 14:15:00,170.44,170.61,170.34,170.44,8499.0,139.7281,139.8674,139.6461,139.7281,8499.0
2020-09-16 14:20:00,170.45,170.56,170.39,170.56,8279.0,139.7363,139.8265,139.6871,139.8265,8279.0
2020-09-16 14:25:00,170.56,170.6,170.3,170.39,14557.0,139.8265,139.8592,139.6133,139.6871,14557.0
2020-09-16 14:30:00,170.43,170.56,170.32,170.42,10390.0,139.7199,139.8265,139.6297,139.7117,10390.0
2020-09-16 14:35:00,170.36,170.61,170.23,170.57,10487.0,139.6625,139.8674,139.5559,139.8347,10487.0
2020-09-16 14:40:00,170.6,170.75,170.41,170.46,7459.0,139.8592,139.9822,139.7035,139.7445,7459.0
2020-09-16 14:45:00,170.46,170.52,170.35,170.49,6714.0,139.7445,139.7937,139.6543,139.7691,6714.0
2020-09-16 14:50:00,170.52,170.52,169.95,170.07,8447.0,139.7937,139.7937,139.3264,139.4248,8447.0
2020-09-16 14:55:00,169.99,170.08,169.79,169.97,9916.0,139.3592,139.4329,139.1952,139.3428,9916.0
2020-09-16 15:00:00,169.94,170.15,169.92,170.03,7200.0,139.3182,139.4903,139.3018,139.392,7200.0
2020-09-16 15:05:00,170.04,170.17,169.71,169.82,41834.0,139.4002,139.5067,139.1296,139.2198,41834.0
2020-09-16 15:10:00,169.82,170.26,169.43,170.11,48732.0,139.2198,139.5805,138.9001,139.4575,48732.0
2020-09-16 15:15:00,170.07,170.28,169.95,170.28,22741.0,139.4248,139.5969,139.3264,139.5969,22741.0
2020-09-16 15:20:00,170.25,170.25,169.93,169.95,19859.0,139.5723,139.5723,139.31,139.3264,19859.0
2020-09-16 15:25:00,170.01,170.3,169.99,169.99,13280.0,139.3756,139.6133,139.3592,139.3592,13280.0
2020-09-16 15:30:00,169.97,170.29,169.77,170.27,30460.0,139.3428,139.6051,139.1788,139.5887,30460.0
2020-09-16 15:35:00,170.28,170.6,170.16,170.24,18613.0,139.5969,139.8592,139.4985,139.5641,18613.0
2020-09-16 15:40:00,170.25,170.54,169.98,170.47,26382.0,139.5723,139.8101,139.351,139.7527,26382.0
2020-09-16 15:45:00,170.43,170.88,170.43,170.46,26952.0,139.7199,140.0888,139.7199,139.7445,26952.0
2020-09-16 15:50:00,170.47,170.82,170.44,170.7,96842.0,139.7527,140.0396,139.7281,139.9412,96842.0
2020-09-16 15:55:00,170.58,170.6,169.96,170.2,129741.0,139.8429,139.8592,139.3346,139.5313,129741.0
2020-09-17 09:30:00,168.81,169.68,168.0,169.47,37495.0,138.3918,139.105,137.7277,138.9329,37495.0
2020-09-17 09:35:00,169.36,169.36,168.75,168.86,5563.0,138.8427,138.8427,138.3426,138.4328,5563.0
2020-09-17 09:40:00,168.87,169.6,168.86,169.6,25634.0,138.441,139.0394,138.4328,139.0394,25634.0
2020-09-17 09:45:00,169.62,170.1,169.53,170.0,29820.0,139.0558,139.4493,138.9821,139.3674,29820.0
2020-09-17 09:50:00,169.97,170.65,169.88,170.25,17669.0,139.3428,139.9002,139.269,139.5723,17669.0
2020-09-17 09:55:00,170.18,170.35,169.68,170.29,23004.0,139.5149,139.6543,139.105,139.6051,23004.0
2020-09-17 10:00:00,170.27,170.55,170.09,170.26,12963.0,139.5887,139.8183,139.4411,139.5805,12963.0
2020-09-17 10:05:00,170.23,170.56,170.23,170.43,11274.0,139.5559,139.8265,139.5559,139.7199,11274.0
2020-09-17 10:10:00,170.38,170.82,170.17,170.17,10818.0,139.6789,140.0396,139.5067,139.5067,10818.0
2020-09-17 10:15:00,170.13,170.54,170.09,170.25,7325.0,139.4739,139.8101,139.4411,139.5723,7325.0
2020-09-17 10:20:00,170.31,170.4,169.79,169.9,3652.0,139.6215,139.6953,139.1952,139.2854,3652.0
2020-09-17 10:25:00,169.92,170.04,169.7,169.89,8139.0,139.3018,139.4002,139.1214,139.2772,8139.0
2020-09-17 10:30:00,169.82,170.16,169.69,170.16,11064.0,139.2198,139.4985,139.1132,139.4985,11064.0
2020-09-17 10:35:00,170.19,170.19,169.74,169.79,4655.0,139.5231,139.5231,139.1542,139.1952,4655.0
2020-09-17 10:40:00,169.77,169.97,169.72,169.84,10360.0,139.1788,139.3428,139.1378,139.2362,10360.0
2020-09-17 10:45:00,169.78,170.17,169.78,169.81,5400.0,139.187,139.5067,139.187,139.2116,5400.0
2020-09-17 10:50:00,169.8,170.08,169.73,169.94,6228.0,139.2034,139.4329,139.146,139.3182,6228.0
2020-09-17 10:55:00,169.93,170.02,169.83,169.96,16005.0,139.31,139.3838,139.228,139.3346,16005.0
2020-09-17 11:00:00,169.96,170.25,169.96,170.11,7146.0,139.3346,139.5723,139.3346,139.4575,7146.0
2020-09-17 11:05:00,170.18,170.22,169.86,170.12,7908.0,139.5149,139.5477,139.2526,139.4657,7908.0
2020-09-17 11:10:00,170.12,170.13,169.93,170.09,5399.0,139.4657,139.4739,139.31,139.4411,5399.0
2020-09-17 11:15:00,170.07,170.29,169.83,170.29,12280.0,139.4248,139.6051,139.228,139.6051,12280.0
2020-09-17 11:20:00,170.34,170.41,170.0,170.03,4907.0,139.6461,139.7035,139.3674,139.392,4907.0
2020-09-17 11:25:00,170.06,170.08,169.9,170.03,16611.0,139.4166,139.4329,139.2854,139.392,16611.0
2020-09-17 11:30:00,170.03,170.03,169.74,170.0,22540.0,139.392,139.392,139.1542,139.3674,22540.0
2020-09-17 11:35:00,170.07,170.26,170.0,170.1,8816.0,139.4248,139.5805,139.3674,139.4493,8816.0
2020-09-17 11:40:00,170.1,170.12,169.83,169.9,4720.0,139.4493,139.4657,139.228,139.2854,4720.0
2020-09-17 11:45:00,169.88,169.9,169.71,169.74,6830.0,139.269,139.2854,139.1296,139.1542,6830.0
2020-09-17 11:50:00,169.75,169.87,169.71,169.78,7473.0,139.1624,139.2608,139.1296,139.187,7473.0
2020-09-17 11:55:00,169.85,169.93,169.71,169.89,8955.0,139.2444,139.31,139.1296,139.2772,8955.0
2020-09-17 12:00:00,169.91,170.08,169.87,170.03,7125.0,139.2936,139.4329,139.2608,139.392,7125.0
2020-09-17 12:05:00,170.0,170.08,169.88,169.94,10193.0,139.3674,139.4329,139.269,139.3182,10193.0
2020-09-17 12:10:00,169.98,170.01,169.7,169.78,11585.0,139.351,139.3756,139.1214,139.187,11585.0
2020-09-17 12:15:00,169.78,169.79,169.46,169.55,15039.0,139.187,139.1952,138.9247,138.9985,15039.0
2020-09-17 12:20:00,169.55,169.75,169.54,169.61,14636.0,138.9985,139.1624,138.9903,139.0476,14636.0
2020-09-17 12:25:00,169.7,169.87,169.57,169.71,10933.0,139.1214,139.2608,139.0148,139.1296,10933.0
2020-09-17 12:30:00,169.71,169.84,169.59,169.74,8649.0,139.1296,139.2362,139.0312,139.1542,8649.0
2020-09-17 12:35:00,169.82,169.9,169.76,169.87,4742.0,139.2198,139.2854,139.1706,139.2608,4742.0
2020-09-17 12:40:00,169.83,170.06,169.78,170.03,13581.0,139.228,139.4166,139.187,139.392,13581.0
2020-09-17 12:45:00,170.05,170.6,169.95,170.53,17399.0,139.4084,139.8592,139.3264,139.8019,17399.0
2020-09-17 12:50:00,170.47,170.74,170.26,170.63,8665.0,139.7527,139.974,139.5805,139.8838,8665.0
2020-09-17 12:55:00,170.64,171.01,170.63,170.95,18323.0,139.892,140.1954,139.8838,140.1462,18323.0
2020-09-17 13:00:00,170.95,170.99,170.25,170.38,7849.0,140.1462,140.179,139.5723,139.6789,7849.0
2020-09-17 13:05:00,170.36,170.68,170.23,170.52,9253.0,139.6625,139.9248,139.5559,139.7937,9253.0
2020-09-17 13:10:00,170.47,170.68,170.47,170.64,9475.0,139.7527,139.9248,139.7527,139.892,9475.0
2020-09-17 13:15:00,170.65,170.68,170.46,170.53,8200.0,139.9002,139.9248,139.7445,139.8019,8200.0
2020-09-17 13:20:00,170.51,170.51,170.3,170.35,3878.0,139.7855,139.7855,139.6133,139.6543,3878.0
2020-09-17 13:25:00,170.3,170.3,169.98,169.99,4175.0,139.6133,139.6133,139.351,139.3592,4175.0
2020-09-17 13:30:00,169.93,170.04,169.85,169.93,5345.0,139.31,139.4002,139.2444,139.31,5345.0
2020-09-17 13:35:00,169.95,169.99,169.78,169.87,7657.0,139.3264,139.3592,139.187,139.2608,7657.0
2020-09-17 13:40:00,169.88,170.08,169.75,170.07,5414.0,139.269,139.4329,139.1624,139.4248,5414.0
2020-09-17 13:45:00,170.05,170.22,169.85,170.22,7187.0,139.4084,139.5477,139.2444,139.5477,7187.0
2020-09-17 13:50:00,170.19,170.42,170.12,170.36,8332.0,139.5231,139.7117,139.4657,139.6625,8332.0
2020-09-17 13:55:00,170.36,170.51,170.3,170.39,22089.0,139.6625,139.7855,139.6133,139.6871,22089.0
2020-09-17 14:00:00,170.45,170.58,170.33,170.58,5778.0,139.7363,139.8429,139.6379,139.8429,5778.0
2020-09-17 14:05:00,170.57,170.76,170.55,170.67,11428.0,139.8347,139.9904,139.8183,139.9166,11428.0
2020-09-17 14:10:00,170.66,170.9,170.64,170.65,7180.0,139.9084,140.1052,139.892,139.9002,7180.0
2020-09-17 14:15:00,170.64,170.65,170.38,170.42,5915.0,139.892,139.9002,139.6789,139.7117,5915.0
2020-09-17 14:20:00,170.34,170.47,170.31,170.4,8450.0,139.6461,139.7527,139.6215,139.6953,8450.0
2020-09-17 14:25:00,170.35,170.37,169.9,169.9,6336.0,139.6543,139.6707,139.2854,139.2854,6336.0
2020-09-17 14:30:00,169.88,170.06,169.85,169.99,10587.0,139.269,139.4166,139.2444,139.3592,10587.0
2020-09-17 14:35:00,169.97,170.02,169.86,169.87,7606.0,139.3428,139.3838,139.2526,139.2608,7606.0
2020-09-17 14:40:00,169.94,170.07,169.9,169.96,6353.0,139.3182,139.4248,139.2854,139.3346,6353.0
2020-09-17 14:45:00,169.99,170.06,169.84,170.0,6601.0,139.3592,139.4166,139.2362,139.3674,6601.0
2020-09-17 14:50:00,169.95,170.03,169.75,169.94,4312.0,139.3264,139.392,139.1624,139.3182,4312.0
2020-09-17 14:55:00,169.91,170.08,169.86,169.9,10075.0,139.2936,139.4329,139.2526,139.2854,10075.0
2020-09-17 15:00:00,169.87,169.92,169.59,169.6,7823.0,139.2608,139.3018,139.0312,139.0394,7823.0
2020-09-17 15:05:00,169.52,169.87,169.49,169.82,7457.0,138.9739,139.2608,138.9493,139.2198,7457.0
2020-09-17 15:10:00,169.86,170.23,169.86,170.02,10611.0,139.2526,139.5559,139.2526,139.3838,10611.0
2020-09-17 15:15:00,170.0,170.2,169.89,169.9,12990.0,139.3674,139.5313,139.2772,139.2854,12990.0
2020-09-17 15:20:00,169.95,170.08,169.75,169.87,10720.0,139.3264,139.4329,139.1624,139.2608,10720.0
2020-09-17 15:25:00,169.81,169.81,169.55,169.72,11098.0,139.2116,139.2116,138.9985,139.1378,11098.0
2020-09-17 15:30:00,169.7,170.31,169.69,170.27,12477.0,139.1214,139.6215,139.1132,139.5887,12477.0
2020-09-17 15:35:00,170.32,170.47,170.19,170.47,11144.0,139.6297,139.7527,139.5231,139.7527,11144.0
2020-09-17 15:40:00,170.47,170.61,170.4,170.52,21526.0,139.7527,139.8674,139.6953,139.7937,21526.0
2020-09-17 15:45:00,170.53,170.69,170.39,170.62,20916.0,139.8019,139.933,139.6871,139.8756,20916.0
2020-09-17 15:50:00,170.59,170.94,170.57,170.69,50391.0,139.8511,140.138,139.8347,139.933,50391.0
2020-09-17 15:55:00,170.68,170.83,170.5,170.63,65149.0,139.9248,140.0478,139.7773,139.8838,65149.0
2020-09-18 09:30:00,172.21,172.49,171.01,172.02,315618.0,141.1791,141.4087,140.1954,141.0234,315618.0
2020-09-18 09:35:00,172.02,172.02,169.93,170.25,30878.0,141.0234,141.0234,139.31,139.5723,30878.0
2020-09-18 09:40:00,170.3,170.56,169.72,170.21,10543.0,139.6133,139.8265,139.1378,139.5395,10543.0
2020-09-18 09:45:00,170.23,170.38,169.98,170.2,9995.0,139.5559,139.6789,139.351,139.5313,9995.0
2020-09-18 09:50:00,170.19,170.76,170.13,170.71,10853.0,139.5231,139.9904,139.4739,139.9494,10853.0
2020-09-18 09:55:00,170.72,171.13,170.68,170.96,6073.0,139.9576,140.2937,139.9248,140.1544,6073.0
2020-09-18 10:00:00,171.03,171.03,170.15,170.24,9232.0,140.2118,140.2118,139.4903,139.5641,9232.0
2020-09-18 10:05:00,170.15,170.82,170.15,170.77,5416.0,139.4903,140.0396,139.4903,139.9986,5416.0
2020-09-18 10:10:00,170.77,170.77,170.28,170.58,4352.0,139.9986,139.9986,139.5969,139.8429,4352.0
2020-09-18 10:15:00,170.57,170.63,170.29,170.47,5153.0,139.8347,139.8838,139.6051,139.7527,5153.0
2020-09-18 10:20:00,170.43,170.65,170.33,170.46,6424.0,139.7199,139.9002,139.6379,139.7445,6424.0
2020-09-18 10:25:00,170.42,170.71,170.36,170.7,6838.0,139.7117,139.9494,139.6625,139.9412,6838.0
2020-09-18 10:30:00,170.63,170.77,170.51,170.6,12380.0,139.8838,139.9986,139.7855,139.8592,12380.0
2020-09-18 10:35:00,170.58,170.85,170.45,170.78,10781.0,139.8429,140.0642,139.7363,140.0068,10781.0
2020-09-18 10:40:00,170.73,170.81,170.55,170.59,7641.0,139.9658,140.0314,139.8183,139.8511,7641.0
2020-09-18 10:45:00,170.57,170.71,170.39,170.56,8584.0,139.8347,139.9494,139.6871,139.8265,8584.0
2020-09-18 10:50:00,170.38,170.54,170.19,170.25,7299.0,139.6789,139.8101,139.5231,139.5723,7299.0
2020-09-18 10:55:00,170.22,170.49,170.12,170.37,11101.0,139.5477,139.7691,139.4657,139.6707,11101.0
2020-09-18 11:00:00,170.3,170.62,170.22,170.59,8399.0,139.6133,139.8756,139.5477,139.8511,8399.0
2020-09-18 11:05:00,170.5,170.66,170.38,170.43,8535.0,139.7773,139.9084,139.6789,139.7199,8535.0
2020-09-18 11:10:00,170.46,170.62,170.29,170.4,9578.0,139.7445,139.8756,139.6051,139.6953,9578.0
2020-09-18 11:15:00,170.43,170.51,169.97,170.09,10428.0,139.7199,139.7855,139.3428,139.4411,10428.0
2020-09-18 11:20:00,170.05,170.36,170.05,170.19,7715.0,139.4084,139.6625,139.4084,139.5231,7715.0
2020-09-18 11:25:00,170.22,170.46,170.21,170.25,5146.0,139.5477,139.7445,139.5395,139.5723,5146.0
2020-09-18 11:30:00,170.3,170.37,170.1,170.22,13135.0,139.6133,139.6707,139.4493,139.5477,13135.0
2020-09-18 11:35:00,170.23,170.44,170.2,170.42,6438.0,139.5559,139.7281,139.5313,139.7117,6438.0
2020-09-18 11:40:00,170.42,170.47,170.27,170.27,4318.0,139.7117,139.7527,139.5887,139.5887,4318.0
2020-09-18 11:45:00,170.3,170.67,170.3,170.63,7344.0,139.6133,139.9166,139.6133,139.8838,7344.0
2020-09-18 11:50:00,170.66,170.7,170.36,170.4,3731.0,139.9084,139.9412,139.6625,139.6953,3731.0
2020-09-18 11:55:00,170.41,170.54,170.32,170.48,6565.0,139.7035,139.8101,139.6297,139.7609,6565.0
2020-09-18 12:00:00,170.48,170.7,170.39,170.45,8494.0,139.7609,139.9412,139.6871,139.7363,8494.0
2020-09-18 12:05:00,170.35,170.5,170.29,170.5,7622.0,139.6543,139.7773,139.6051,139.7773,7622.0
2020-09-18 12:10:00,170.5,170.6,170.35,170.42,9711.0,139.7773,139.8592,139.6543,139.7117,9711.0
2020-09-18 12:15:00,170.34,170.47,170.08,170.23,10956.0,139.6461,139.7527,139.4329,139.5559,10956.0
2020-09-18 12:20:00,170.25,170.37,170.06,170.37,5238.0,139.5723,139.6707,139.4166,139.6707,5238.0
2020-09-18 12:25:00,170.35,170.48,170.29,170.29,7046.0,139.6543,139.7609,139.6051,139.6051,7046.0
2020-09-18 12:30:00,170.33,170.33,170.04,170.12,5656.0,139.6379,139.6379,139.4002,139.4657,5656.0
2020-09-18 12:35:00,170.13,170.29,170.1,170.27,5860.0,139.4739,139.6051,139.4493,139.5887,5860.0
2020-09-18 12:40:00,170.22,170.28,170.13,170.16,6297.0,139.5477,139.5969,139.4739,139.4985,6297.0
2020-09-18 12:45:00,170.18,170.28,169.96,170.21,27939.0,139.5149,139.5969,139.3346,139.5395,27939.0
2020-09-18 12:50:00,170.26,170.28,169.68,169.77,33587.0,139.5805,139.5969,139.105,139.1788,33587.0
2020-09-18 12:55:00,169.75,169.79,169.6,169.73,10318.0,139.1624,139.1952,139.0394,139.146,10318.0
2020-09-18 13:00:00,169.74,169.84,169.57,169.84,9365.0,139.1542,139.2362,139.0148,139.2362,9365.0
2020-09-18 13:05:00,169.78,169.95,169.69,169.78,10109.0,139.187,139.3264,139.1132,139.187,10109.0
2020-09-18 13:10:00,169.78,170.04,169.72,169.95,14551.0,139.187,139.4002,139.1378,139.3264,14551.0
2020-09-18 13:15:00,169.89,169.95,169.48,169.49,30219.0,139.2772,139.3264,138.9411,138.9493,30219.0
2020-09-18 13:20:00,169.49,169.69,169.38,169.52,18747.0,138.9493,139.1132,138.8591,138.9739,18747.0
2020-09-18 13:25:00,169.56,169.61,169.21,169.27,13842.0,139.0066,139.0476,138.7197,138.7689,13842.0
2020-09-18 13:30:00,169.26,169.37,168.82,169.28,8354.0,138.7607,138.8509,138.4,138.7771,8354.0
2020-09-18 13:35:00,169.31,169.32,169.07,169.23,7023.0,138.8017,138.8099,138.6049,138.7361,7023.0
2020-09-18 13:40:00,169.3,169.32,169.12,169.2,7538.0,138.7935,138.8099,138.6459,138.7115,7538.0
2020-09-18 13:45:00,169.18,169.23,168.97,168.97,7000.0,138.6951,138.7361,138.523,138.523,7000.0
2020-09-18 13:50:00,169.0,169.0,168.76,168.91,5200.0,138.5476,138.5476,138.3508,138.4738,5200.0
2020-09-18 13:55:00,168.89,168.92,168.74,168.79,15107.0,138.4574,138.482,138.3344,138.3754,15107.0
2020-09-18 14:00:00,168.78,168.89,168.66,168.89,13401.0,138.3672,138.4574,138.2688,138.4574,13401.0
2020-09-18 14:05:00,168.91,168.96,168.8,168.96,9661.0,138.4738,138.5148,138.3836,138.5148,9661.0
2020-09-18 14:10:00,168.99,169.1,168.93,169.03,6571.0,138.5394,138.6295,138.4902,138.5722,6571.0
2020-09-18 14:15:00,169.02,169.13,168.72,168.74,8530.0,138.564,138.6541,138.318,138.3344,8530.0
2020-09-18 14:20:00,168.76,169.04,168.73,168.96,10089.0,138.3508,138.5803,138.3262,138.5148,10089.0
2020-09-18 14:25:00,169.0,169.24,168.89,168.94,23374.0,138.5476,138.7443,138.4574,138.4984,23374.0
2020-09-18 14:30:00,168.93,169.03,168.86,169.03,10529.0,138.4902,138.5722,138.4328,138.5722,10529.0
2020-09-18 14:35:00,169.03,169.05,168.91,168.92,2702.0,138.5722,138.5885,138.4738,138.482,2702.0
2020-09-18 14:40:00,168.92,169.08,168.82,168.86,7580.0,138.482,138.6131,138.4,138.4328,7580.0
2020-09-18 14:45:00,168.91,169.18,168.91,169.02,22217.0,138.4738,138.6951,138.4738,138.564,22217.0
2020-09-18 14:50:00,169.09,169.3,169.0,169.14,11967.0,138.6213,138.7935,138.5476,138.6623,11967.0
2020-09-18 14:55:00,169.16,169.27,169.11,169.27,6803.0,138.6787,138.7689,138.6377,138.7689,6803.0
2020-09-18 15:00:00,169.28,169.3,169.01,169.3,11875.0,138.7771,138.7935,138.5558,138.7935,11875.0
2020-09-18 15:05:00,169.3,169.3,169.03,169.03,6785.0,138.7935,138.7935,138.5722,138.5722,6785.0
2020-09-18 15:10:00,169.03,169.2,168.96,169.09,5025.0,138.5722,138.7115,138.5148,138.6213,5025.0
2020-09-18 15:15:00,169.15,169.18,169.0,169.08,12519.0,138.6705,138.6951,138.5476,138.6131,12519.0
2020-09-18 15:20:00,169.07,169.47,169.0,169.43,13904.0,138.6049,138.9329,138.5476,138.9001,13904.0
2020-09-18 15:25:00,169.45,169.76,169.42,169.76,19769.0,138.9165,139.1706,138.8919,139.1706,19769.0
2020-09-18 15:30:00,169.83,169.87,169.52,169.72,16862.0,139.228,139.2608,138.9739,139.1378,16862.0
2020-09-18 15:35:00,169.72,169.88,169.59,169.83,14541.0,139.1378,139.269,139.0312,139.228,14541.0
2020-09-18 15:40:00,169.83,169.91,169.58,169.61,16288.0,139.228,139.2936,139.023,139.0476,16288.0
2020-09-18 15:45:00,169.63,169.71,169.48,169.59,35496.0,139.064,139.1296,138.9411,139.0312,35496.0
2020-09-18 15:50:00,169.53,169.53,168.42,168.88,61667.0,138.9821,138.9821,138.0721,138.4492,61667.0
2020-09-18 15:55:00,168.88,169.36,168.79,169.13,90416.0,138.4492,138.8427,138.3754,138.6541,90416.0
2020-09-21 09:30:00,166.76,166.97,166.26,166.79,30467.0,136.7112,136.8833,136.3013,136.7358,30467.0
2020-09-21 09:35:00,166.96,167.03,166.38,166.75,15868.0,136.8751,136.9325,136.3997,136.703,15868.0
2020-09-21 09:40:00,166.77,167.16,166.62,166.79,16112.0,136.7194,137.0391,136.5964,136.7358,16112.0
2020-09-21 09:45:00,166.66,167.56,166.55,167.34,44350.0,136.6292,137.367,136.539,137.1867,44350.0
2020-09-21 09:50:00,167.39,168.28,167.32,168.08,32569.0,137.2277,137.9573,137.1703,137.7933,32569.0
2020-09-21 09:55:00,168.09,168.54,167.78,168.54,16928.0,137.8015,138.1704,137.5474,138.1704,16928.0
2020-09-21 10:00:00,168.42,168.83,167.84,168.41,23878.0,138.0721,138.4082,137.5966,138.0639,23878.0
2020-09-21 10:05:00,168.41,168.41,167.88,167.88,9785.0,138.0639,138.0639,137.6294,137.6294,9785.0
2020-09-21 10:10:00,167.89,168.09,167.51,167.82,19244.0,137.6376,137.8015,137.326,137.5802,19244.0
2020-09-21 10:15:00,167.71,167.83,167.26,167.39,29391.0,137.49,137.5884,137.1211,137.2277,29391.0
2020-09-21 10:20:00,167.39,167.56,167.16,167.46,14996.0,137.2277,137.367,137.0391,137.2851,14996.0
2020-09-21 10:25:00,167.37,167.69,167.19,167.67,18586.0,137.2113,137.4736,137.0637,137.4572,18586.0
2020-09-21 10:30:00,167.64,167.69,167.25,167.3,10455.0,137.4326,137.4736,137.1129,137.1539,10455.0
2020-09-21 10:35:00,167.35,167.58,167.21,167.28,7496.0,137.1949,137.3834,137.0801,137.1375,7496.0
2020-09-21 10:40:00,167.3,167.74,167.16,167.49,9127.0,137.1539,137.5146,137.0391,137.3096,9127.0
2020-09-21 10:45:00,167.55,167.66,167.4,167.65,20002.0,137.3588,137.449,137.2359,137.4408,20002.0
2020-09-21 10:50:00,167.53,167.81,167.43,167.72,4550.0,137.3424,137.572,137.2605,137.4982,4550.0
2020-09-21 10:55:00,167.67,167.69,167.29,167.39,15040.0,137.4572,137.4736,137.1457,137.2277,15040.0
2020-09-21 11:00:00,167.32,167.6,167.3,167.59,6963.0,137.1703,137.3998,137.1539,137.3916,6963.0
2020-09-21 11:05:00,167.55,167.58,166.95,166.96,4765.0,137.3588,137.3834,136.867,136.8751,4765.0
2020-09-21 11:10:00,166.96,167.07,166.6,166.63,28475.0,136.8751,136.9653,136.58,136.6046,28475.0
2020-09-21 11:15:00,166.63,166.74,166.23,166.38,20289.0,136.6046,136.6948,136.2767,136.3997,20289.0
2020-09-21 11:20:00,166.34,166.34,165.94,165.96,9055.0,136.3669,136.3669,136.0389,136.0553,9055.0
2020-09-21 11:25:00,165.9,166.07,165.82,166.01,17920.0,136.0062,136.1455,135.9406,136.0963,17920.0
2020-09-21 11:30:00,165.96,166.05,165.67,165.82,17979.0,136.0553,136.1291,135.8176,135.9406,17979.0
2020-09-21 11:35:00,165.85,166.16,165.78,165.95,11853.0,135.9652,136.2193,135.9078,136.0471,11853.0
2020-09-21 11:40:00,165.96,166.39,165.95,166.01,9096.0,136.0553,136.4079,136.0471,136.0963,9096.0
2020-09-21 11:45:00,165.92,166.17,165.85,165.97,15703.0,136.0225,136.2275,135.9652,136.0635,15703.0
2020-09-21 11:50:00,165.93,166.09,165.93,165.98,5401.0,136.0307,136.1619,136.0307,136.0717,5401.0
2020-09-21 11:55:00,165.97,166.06,165.89,165.97,25390.0,136.0635,136.1373,135.998,136.0635,25390.0
2020-09-21 12:00:00,165.87,165.9,165.48,165.77,8088.0,135.9816,136.0062,135.6618,135.8996,8088.0
2020-09-21 12:05:00,165.74,165.8,165.42,165.43,12191.0,135.875,135.9242,135.6126,135.6208,12191.0
2020-09-21 12:10:00,165.43,165.43,165.19,165.26,10995.0,135.6208,135.6208,135.4241,135.4815,10995.0
2020-09-21 12:15:00,165.24,165.53,165.23,165.45,20935.0,135.4651,135.7028,135.4569,135.6372,20935.0
2020-09-21 12:20:00,165.5,165.5,165.27,165.44,3800.0,135.6782,135.6782,135.4897,135.629,3800.0
2020-09-21 12:25:00,165.46,165.56,165.37,165.38,5371.0,135.6454,135.7274,135.5717,135.5799,5371.0
2020-09-21 12:30:00,165.36,165.37,164.98,165.2,12137.0,135.5635,135.5717,135.2519,135.4323,12137.0
2020-09-21 12:35:00,165.21,165.4,165.09,165.3,7700.0,135.4405,135.5962,135.3421,135.5143,7700.0
2020-09-21 12:40:00,165.31,165.5,165.28,165.28,6679.0,135.5225,135.6782,135.4979,135.4979,6679.0
2020-09-21 12:45:00,165.3,165.43,165.18,165.38,12686.0,135.5143,135.6208,135.4159,135.5799,12686.0
2020-09-21 12:50:00,165.31,165.38,165.19,165.24,9731.0,135.5225,135.5799,135.4241,135.4651,9731.0
2020-09-21 12:55:00,165.23,165.37,165.13,165.36,6786.0,135.4569,135.5717,135.3749,135.5635,6786.0
2020-09-21 13:00:00,165.36,165.47,165.14,165.28,6429.0,135.5635,135.6536,135.3831,135.4979,6429.0
2020-09-21 13:05:00,165.24,165.24,164.97,164.97,12880.0,135.4651,135.4651,135.2437,135.2437,12880.0
2020-09-21 13:10:00,165.0,165.3,164.83,165.22,16428.0,135.2683,135.5143,135.129,135.4487,16428.0
2020-09-21 13:15:00,165.22,165.47,165.2,165.34,10463.0,135.4487,135.6536,135.4323,135.5471,10463.0
2020-09-21 13:20:00,165.39,165.79,165.39,165.79,8502.0,135.588,135.916,135.588,135.916,8502.0
2020-09-21 13:25:00,165.77,165.8,165.68,165.74,4354.0,135.8996,135.9242,135.8258,135.875,4354.0
2020-09-21 13:30:00,165.78,165.87,165.73,165.85,6802.0,135.9078,135.9816,135.8668,135.9652,6802.0
2020-09-21 13:35:00,165.79,165.85,165.69,165.84,3478.0,135.916,135.9652,135.834,135.957,3478.0
2020-09-21 13:40:00,165.85,165.99,165.83,165.99,19494.0,135.9652,136.0799,135.9488,136.0799,19494.0
2020-09-21 13:45:00,165.97,166.35,165.95,166.19,21332.0,136.0635,136.3751,136.0471,136.2439,21332.0
2020-09-21 13:50:00,166.2,166.3,166.05,166.05,6676.0,136.2521,136.3341,136.1291,136.1291,6676.0
2020-09-21 13:55:00,166.01,166.2,165.95,165.97,5795.0,136.0963,136.2521,136.0471,136.0635,5795.0
2020-09-21 14:00:00,165.91,165.94,165.64,165.75,7754.0,136.0143,136.0389,135.793,135.8832,7754.0
2020-09-21 14:05:00,165.72,165.83,165.6,165.81,6693.0,135.8586,135.9488,135.7602,135.9324,6693.0
2020-09-21 14:10:00,165.8,165.9,165.72,165.9,5122.0,135.9242,136.0062,135.8586,136.0062,5122.0
2020-09-21 14:15:00,165.93,166.04,165.8,165.91,8544.0,136.0307,136.1209,135.9242,136.0143,8544.0
2020-09-21 14:20:00,165.95,166.24,165.92,166.08,9475.0,136.0471,136.2849,136.0225,136.1537,9475.0
2020-09-21 14:25:00,166.1,166.2,165.78,165.78,2514.0,136.1701,136.2521,135.9078,135.9078,2514.0
2020-09-21 14:30:00,165.66,165.66,165.21,165.31,5070.0,135.8094,135.8094,135.4405,135.5225,5070.0
2020-09-21 14:35:00,165.3,165.35,165.24,165.3,3118.0,135.5143,135.5553,135.4651,135.5143,3118.0
2020-09-21 14:40:00,165.29,165.38,165.15,165.3,4563.0,135.5061,135.5799,135.3913,135.5143,4563.0
2020-09-21 14:45:00,165.3,165.5,165.26,165.4,17600.0,135.5143,135.6782,135.4815,135.5962,17600.0
2020-09-21 14:50:00,165.4,165.54,165.34,165.54,4959.0,135.5962,135.711,135.5471,135.711,4959.0
2020-09-21 14:55:00,165.54,165.71,165.54,165.61,3067.0,135.711,135.8504,135.711,135.7684,3067.0
2020-09-21 15:00:00,165.61,166.05,165.54,166.01,8752.0,135.7684,136.1291,135.711,136.0963,8752.0
2020-09-21 15:05:00,165.99,166.41,165.88,166.41,8778.0,136.0799,136.4243,135.9898,136.4243,8778.0
2020-09-21 15:10:00,166.41,166.9,166.39,166.9,9087.0,136.4243,136.826,136.4079,136.826,9087.0
2020-09-21 15:15:00,166.92,167.11,166.77,166.9,15926.0,136.8424,136.9981,136.7194,136.826,15926.0
2020-09-21 15:20:00,166.94,167.13,166.78,167.1,13711.0,136.8588,137.0145,136.7276,136.9899,13711.0
2020-09-21 15:25:00,167.11,167.11,166.79,166.83,11812.0,136.9981,136.9981,136.7358,136.7686,11812.0
2020-09-21 15:30:00,166.83,166.96,166.63,166.84,19749.0,136.7686,136.8751,136.6046,136.7768,19749.0
2020-09-21 15:35:00,166.83,166.96,166.67,166.74,13119.0,136.7686,136.8751,136.6374,136.6948,13119.0
2020-09-21 15:40:00,166.72,166.78,166.47,166.57,16026.0,136.6784,136.7276,136.4734,136.5554,16026.0
2020-09-21 15:45:00,166.6,166.74,166.39,166.65,19295.0,136.58,136.6948,136.4079,136.621,19295.0
2020-09-21 15:50:00,166.64,167.27,166.57,167.15,30941.0,136.6128,137.1293,136.5554,137.0309,30941.0
2020-09-21 15:55:00,167.12,167.8,167.11,167.8,80500.0,137.0063,137.5638,136.9981,137.5638,80500.0
2020-09-22 09:30:00,167.46,168.27,166.0,167.54,23264.0,137.2851,137.9491,136.0881,137.3506,23264.0
2020-09-22 09:35:00,167.61,168.52,167.34,168.52,4800.0,137.408,138.154,137.1867,138.154,4800.0
2020-09-22 09:40:00,168.57,168.89,167.73,167.79,11429.0,138.195,138.4574,137.5064,137.5556,11429.0
2020-09-22 09:45:00,167.86,168.4,167.22,167.22,11155.0,137.613,138.0557,137.0883,137.0883,11155.0
2020-09-22 09:50:00,167.32,167.45,166.95,166.97,6715.0,137.1703,137.2769,136.867,136.8833,6715.0
2020-09-22 09:55:00,167.02,167.09,166.37,166.42,7400.0,136.9243,136.9817,136.3915,136.4325,7400.0
2020-09-22 10:00:00,166.27,166.51,166.09,166.47,6681.0,136.3095,136.5062,136.1619,136.4734,6681.0
2020-09-22 10:05:00,166.52,166.52,166.08,166.25,5721.0,136.5144,136.5144,136.1537,136.2931,5721.0
2020-09-22 10:10:00,166.17,166.22,165.86,166.02,8063.0,136.2275,136.2685,135.9734,136.1045,8063.0
2020-09-22 10:15:00,166.05,166.48,165.87,166.47,6620.0,136.1291,136.4816,135.9816,136.4734,6620.0
2020-09-22 10:20:00,166.43,166.44,166.08,166.18,6087.0,136.4407,136.4488,136.1537,136.2357,6087.0
2020-09-22 10:25:00,166.12,166.32,165.98,166.16,6908.0,136.1865,136.3505,136.0717,136.2193,6908.0
2020-09-22 10:30:00,166.21,166.21,166.0,166.1,7580.0,136.2603,136.2603,136.0881,136.1701,7580.0
2020-09-22 10:35:00,166.12,166.24,166.02,166.09,7669.0,136.1865,136.2849,136.1045,136.1619,7669.0
2020-09-22 10:40:00,166.1,166.15,165.9,165.99,5253.0,136.1701,136.2111,136.0062,136.0799,5253.0
2020-09-22 10:45:00,165.94,166.1,165.89,166.1,7797.0,136.0389,136.1701,135.998,136.1701,7797.0
2020-09-22 10:50:00,166.1,166.28,166.07,166.14,5281.0,136.1701,136.3177,136.1455,136.2029,5281.0
2020-09-22 10:55:00,166.16,166.2,165.31,165.31,10354.0,136.2193,136.2521,135.5225,135.5225,10354.0
2020-09-22 11:00:00,165.32,165.37,165.01,165.09,8106.0,135.5307,135.5717,135.2765,135.3421,8106.0
2020-09-22 11:05:00,165.12,165.39,165.12,165.17,3279.0,135.3667,135.588,135.3667,135.4077,3279.0
2020-09-22 11:10:00,165.18,165.43,165.05,165.15,4055.0,135.4159,135.6208,135.3093,135.3913,4055.0
2020-09-22 11:15:00,165.1,165.31,164.96,165.31,3517.0,135.3503,135.5225,135.2355,135.5225,3517.0
2020-09-22 11:20:00,165.26,165.29,165.11,165.12,1934.0,135.4815,135.5061,135.3585,135.3667,1934.0
2020-09-22 11:25:00,165.07,165.09,164.87,164.88,5190.0,135.3257,135.3421,135.1617,135.1699,5190.0
2020-09-22 11:30:00,164.88,164.88,164.49,164.49,6327.0,135.1699,135.1699,134.8502,134.8502,6327.0
2020-09-22 11:35:00,164.44,164.58,164.41,164.55,5692.0,134.8092,134.924,134.7846,134.8994,5692.0
2020-09-22 11:40:00,164.58,165.17,164.54,165.09,11371.0,134.924,135.4077,134.8912,135.3421,11371.0
2020-09-22 11:45:00,165.1,165.21,164.94,165.07,16766.0,135.3503,135.4405,135.2191,135.3257,16766.0
2020-09-22 11:50:00,165.03,165.17,164.97,165.06,4849.0,135.2929,135.4077,135.2437,135.3175,4849.0
2020-09-22 11:55:00,165.02,165.41,164.99,165.33,3902.0,135.2847,135.6044,135.2601,135.5389,3902.0
2020-09-22 12:00:00,165.36,165.65,165.31,165.65,3430.0,135.5635,135.8012,135.5225,135.8012,3430.0
2020-09-22 12:05:00,165.71,165.71,165.57,165.68,4095.0,135.8504,135.8504,135.7356,135.8258,4095.0
2020-09-22 12:10:00,165.65,165.87,165.65,165.85,5651.0,135.8012,135.9816,135.8012,135.9652,5651.0
2020-09-22 12:15:00,165.85,165.92,165.71,165.74,5088.0,135.9652,136.0225,135.8504,135.875,5088.0
2020-09-22 12:20:00,165.79,165.92,165.69,165.84,6908.0,135.916,136.0225,135.834,135.957,6908.0
2020-09-22 12:25:00,165.87,165.87,165.65,165.72,3883.0,135.9816,135.9816,135.8012,135.8586,3883.0
2020-09-22 12:30:00,165.66,165.78,165.66,165.74,3134.0,135.8094,135.9078,135.8094,135.875,3134.0
2020-09-22 12:35:00,165.7,165.85,165.64,165.84,6845.0,135.8422,135.9652,135.793,135.957,6845.0
2020-09-22 12:40:00,165.76,165.84,165.72,165.84,2362.0,135.8914,135.957,135.8586,135.957,2362.0
2020-09-22 12:45:00,165.85,165.89,165.76,165.83,1522.0,135.9652,135.998,135.8914,135.9488,1522.0
2020-09-22 12:50:00,165.81,165.88,165.65,165.68,4207.0,135.9324,135.9898,135.8012,135.8258,4207.0
2020-09-22 12:55:00,165.68,165.74,165.56,165.59,8779.0,135.8258,135.875,135.7274,135.752,8779.0
2020-09-22 13:00:00,165.59,165.69,165.59,165.59,4989.0,135.752,135.834,135.752,135.752,4989.0
2020-09-22 13:05:00,165.58,165.66,165.53,165.65,6365.0,135.7438,135.8094,135.7028,135.8012,6365.0
2020-09-22 13:10:00,165.63,165.87,165.58,165.86,5395.0,135.7848,135.9816,135.7438,135.9734,5395.0
2020-09-22 13:15:00,165.81,165.92,165.8,165.87,6521.0,135.9324,136.0225,135.9242,135.9816,6521.0
2020-09-22 13:20:00,165.9,166.05,165.9,166.04,4908.0,136.0062,136.1291,136.0062,136.1209,4908.0
2020-09-22 13:25:00,166.02,166.14,166.02,166.13,5565.0,136.1045,136.2029,136.1045,136.1947,5565.0
2020-09-22 13:30:00,166.09,166.43,166.09,166.42,2639.0,136.1619,136.4407,136.1619,136.4325,2639.0
2020-09-22 13:35:00,166.54,166.59,166.4,166.42,8410.0,136.5308,136.5718,136.4161,136.4325,8410.0
2020-09-22 13:40:00,166.46,166.46,166.3,166.3,7087.0,136.4652,136.4652,136.3341,136.3341,7087.0
2020-09-22 13:45:00,166.29,166.37,166.15,166.15,7036.0,136.3259,136.3915,136.2111,136.2111,7036.0
2020-09-22 13:50:00,166.16,166.21,166.05,166.11,8740.0,136.2193,136.2603,136.1291,136.1783,8740.0
2020-09-22 13:55:00,166.06,166.33,165.99,166.25,6249.0,136.1373,136.3587,136.0799,136.2931,6249.0
2020-09-22 14:00:00,166.27,166.45,166.25,166.33,4411.0,136.3095,136.457,136.2931,136.3587,4411.0
2020-09-22 14:05:00,166.32,166.45,166.28,166.35,5572.0,136.3505,136.457,136.3177,136.3751,5572.0
2020-09-22 14:10:00,166.27,166.29,166.19,166.22,3660.0,136.3095,136.3259,136.2439,136.2685,3660.0
2020-09-22 14:15:00,166.14,166.32,166.13,166.32,3212.0,136.2029,136.3505,136.1947,136.3505,3212.0
2020-09-22 14:20:00,166.27,166.69,166.25,166.69,37888.0,136.3095,136.6538,136.2931,136.6538,37888.0
2020-09-22 14:25:00,166.71,166.81,166.37,166.41,14256.0,136.6702,136.7522,136.3915,136.4243,14256.0
2020-09-22 14:30:00,166.43,166.57,166.23,166.35,7897.0,136.4407,136.5554,136.2767,136.3751,7897.0
2020-09-22 14:35:00,166.39,166.39,166.18,166.18,11201.0,136.4079,136.4079,136.2357,136.2357,11201.0
2020-09-22 14:40:00,166.16,166.25,166.08,166.2,9695.0,136.2193,136.2931,136.1537,136.2521,9695.0
2020-09-22 14:45:00,166.14,166.18,166.05,166.05,3320.0,136.2029,136.2357,136.1291,136.1291,3320.0
2020-09-22 14:50:00,166.0,166.07,165.93,165.98,2562.0,136.0881,136.1455,136.0307,136.0717,2562.0
2020-09-22 14:55:00,165.95,165.97,165.86,165.9,4999.0,136.0471,136.0635,135.9734,136.0062,4999.0
2020-09-22 15:00:00,165.91,166.05,165.88,165.95,8957.0,136.0143,136.1291,135.9898,136.0471,8957.0
2020-09-22 15:05:00,166.02,166.04,165.91,165.91,4110.0,136.1045,136.1209,136.0143,136.0143,4110.0
2020-09-22 15:10:00,165.92,166.0,165.84,165.84,5877.0,136.0225,136.0881,135.957,135.957,5877.0
2020-09-22 15:15:00,165.79,166.04,165.76,166.03,6197.0,135.916,136.1209,135.8914,136.1127,6197.0
2020-09-22 15:20:00,165.99,166.04,165.87,165.94,5461.0,136.0799,136.1209,135.9816,136.0389,5461.0
2020-09-22 15:25:00,166.01,166.1,165.9,166.0,14267.0,136.0963,136.1701,136.0062,136.0881,14267.0
2020-09-22 15:30:00,165.95,166.03,165.84,165.9,7473.0,136.0471,136.1127,135.957,136.0062,7473.0
2020-09-22 15:35:00,165.95,166.05,165.91,166.0,9880.0,136.0471,136.1291,136.0143,136.0881,9880.0
2020-09-22 15:40:00,166.02,166.12,165.95,166.07,20436.0,136.1045,136.1865,136.0471,136.1455,20436.0
2020-09-22 15:45:00,166.02,166.52,166.02,166.52,13770.0,136.1045,136.5144,136.1045,136.5144,13770.0
2020-09-22 15:50:00,166.56,166.59,166.06,166.17,13393.0,136.5472,136.5718,136.1373,136.2275,13393.0
2020-09-22 15:55:00,166.19,166.64,166.19,166.6,50911.0,136.2439,136.6128,136.2439,136.58,50911.0
2020-09-23 09:30:00,163.36,165.64,163.01,165.23,95372.0,133.9238,135.793,133.6369,135.4569,95372.0
2020-09-23 09:35:00,165.21,166.17,164.8,165.69,25594.0,135.4405,136.2275,135.1044,135.834,25594.0
2020-09-23 09:40:00,165.73,166.26,165.18,165.56,25475.0,135.8668,136.3013,135.4159,135.7274,25475.0
2020-09-23 09:45:00,165.54,166.26,165.18,166.13,30158.0,135.711,136.3013,135.4159,136.1947,30158.0
2020-09-23 09:50:00,166.22,166.66,165.67,166.2,22672.0,136.2685,136.6292,135.8176,136.2521,22672.0
2020-09-23 09:55:00,166.17,166.47,166.16,166.45,9929.0,136.2275,136.4734,136.2193,136.457,9929.0
2020-09-23 10:00:00,166.48,167.09,166.26,166.95,20146.0,136.4816,136.9817,136.3013,136.867,20146.0
2020-09-23 10:05:00,166.96,166.96,166.49,166.86,13568.0,136.8751,136.8751,136.4898,136.7932,13568.0
2020-09-23 10:10:00,166.82,166.95,166.67,166.76,12797.0,136.7604,136.867,136.6374,136.7112,12797.0
2020-09-23 10:15:00,166.85,167.2,166.7,167.13,20994.0,136.785,137.0719,136.662,137.0145,20994.0
2020-09-23 10:20:00,167.14,167.23,166.82,166.83,17576.0,137.0227,137.0965,136.7604,136.7686,17576.0
2020-09-23 10:25:00,166.82,167.14,166.78,166.81,18635.0,136.7604,137.0227,136.7276,136.7522,18635.0
2020-09-23 10:30:00,166.91,166.93,166.55,166.66,7310.0,136.8342,136.8506,136.539,136.6292,7310.0
2020-09-23 10:35:00,166.65,166.68,166.04,166.11,7500.0,136.621,136.6456,136.1209,136.1783,7500.0
2020-09-23 10:40:00,166.16,166.29,166.08,166.25,5974.0,136.2193,136.3259,136.1537,136.2931,5974.0
2020-09-23 10:45:00,166.17,166.24,165.91,166.09,7902.0,136.2275,136.2849,136.0143,136.1619,7902.0
2020-09-23 10:50:00,166.09,166.09,165.86,165.88,3266.0,136.1619,136.1619,135.9734,135.9898,3266.0
2020-09-23 10:55:00,165.89,166.09,165.82,165.86,9706.0,135.998,136.1619,135.9406,135.9734,9706.0
2020-09-23 11:00:00,165.82,166.01,165.71,166.01,6240.0,135.9406,136.0963,135.8504,136.0963,6240.0
2020-09-23 11:05:00,166.0,166.17,165.75,165.81,4640.0,136.0881,136.2275,135.8832,135.9324,4640.0
2020-09-23 11:10:00,165.85,165.85,165.63,165.7,3342.0,135.9652,135.9652,135.7848,135.8422,3342.0
2020-09-23 11:15:00,165.66,165.71,165.46,165.61,4226.0,135.8094,135.8504,135.6454,135.7684,4226.0
2020-09-23 11:20:00,165.65,165.74,165.36,165.43,7788.0,135.8012,135.875,135.5635,135.6208,7788.0
2020-09-23 11:25:00,165.41,165.44,165.0,165.12,15374.0,135.6044,135.629,135.2683,135.3667,15374.0
2020-09-23 11:30:00,165.13,165.19,165.04,165.14,7742.0,135.3749,135.4241,135.3011,135.3831,7742.0
2020-09-23 11:35:00,165.18,165.36,165.17,165.35,8379.0,135.4159,135.5635,135.4077,135.5553,8379.0
2020-09-23 11:40:00,165.37,165.39,165.23,165.32,2974.0,135.5717,135.588,135.4569,135.5307,2974.0
2020-09-23 11:45:00,165.29,165.31,165.1,165.11,5122.0,135.5061,135.5225,135.3503,135.3585,5122.0
2020-09-23 11:50:00,165.09,165.09,164.94,164.97,4400.0,135.3421,135.3421,135.2191,135.2437,4400.0
2020-09-23 11:55:00,164.97,164.97,164.61,164.64,4095.0,135.2437,135.2437,134.9486,134.9732,4095.0
2020-09-23 12:00:00,164.63,164.99,164.48,164.99,5037.0,134.965,135.2601,134.842,135.2601,5037.0
2020-09-23 12:05:00,164.94,165.04,164.88,164.95,4706.0,135.2191,135.3011,135.1699,135.2273,4706.0
2020-09-23 12:10:00,164.91,165.08,164.87,164.95,2393.0,135.1945,135.3339,135.1617,135.2273,2393.0
2020-09-23 12:15:00,164.75,164.99,164.7,164.7,3351.0,135.0634,135.2601,135.0224,135.0224,3351.0
2020-09-23 12:20:00,164.72,164.8,164.61,164.69,4700.0,135.0388,135.1044,134.9486,135.0142,4700.0
2020-09-23 12:25:00,164.73,165.07,164.73,164.96,4100.0,135.047,135.3257,135.047,135.2355,4100.0
2020-09-23 12:30:00,164.9,164.99,164.86,164.91,2025.0,135.1863,135.2601,135.1536,135.1945,2025.0
2020-09-23 12:35:00,164.93,165.07,164.86,165.07,6329.0,135.2109,135.3257,135.1536,135.3257,6329.0
2020-09-23 12:40:00,165.08,165.12,165.0,165.07,5749.0,135.3339,135.3667,135.2683,135.3257,5749.0
2020-09-23 12:45:00,165.09,165.13,164.94,165.11,4877.0,135.3421,135.3749,135.2191,135.3585,4877.0
2020-09-23 12:50:00,165.09,165.09,164.96,165.04,4387.0,135.3421,135.3421,135.2355,135.3011,4387.0
2020-09-23 12:55:00,165.04,165.11,164.96,165.08,4473.0,135.3011,135.3585,135.2355,135.3339,4473.0
2020-09-23 13:00:00,165.0,165.0,164.69,164.7,9443.0,135.2683,135.2683,135.0142,135.0224,9443.0
2020-09-23 13:05:00,164.6,164.64,164.45,164.51,2600.0,134.9404,134.9732,134.8174,134.8666,2600.0
2020-09-23 13:10:00,164.48,164.58,164.39,164.41,3526.0,134.842,134.924,134.7682,134.7846,3526.0
2020-09-23 13:15:00,164.37,164.84,164.33,164.74,6183.0,134.7518,135.1372,134.7191,135.0552,6183.0
2020-09-23 13:20:00,164.74,164.88,164.73,164.74,2753.0,135.0552,135.1699,135.047,135.0552,2753.0
2020-09-23 13:25:00,164.72,164.76,164.47,164.47,4070.0,135.0388,135.0716,134.8338,134.8338,4070.0
2020-09-23 13:30:00,164.44,164.45,164.31,164.32,4200.0,134.8092,134.8174,134.7027,134.7109,4200.0
2020-09-23 13:35:00,164.31,164.46,164.23,164.35,4609.0,134.7027,134.8256,134.6371,134.7354,4609.0
2020-09-23 13:40:00,164.33,164.36,164.03,164.03,6981.0,134.7191,134.7436,134.4731,134.4731,6981.0
2020-09-23 13:45:00,164.03,164.06,163.86,163.99,7228.0,134.4731,134.4977,134.3337,134.4403,7228.0
2020-09-23 13:50:00,164.04,164.06,163.83,163.97,3900.0,134.4813,134.4977,134.3091,134.4239,3900.0
2020-09-23 13:55:00,164.02,164.07,163.93,164.01,2600.0,134.4649,134.5059,134.3911,134.4567,2600.0
2020-09-23 14:00:00,163.96,163.96,163.71,163.77,5080.0,134.4157,134.4157,134.2108,134.26,5080.0
2020-09-23 14:05:00,163.83,164.05,163.83,163.86,4651.0,134.3091,134.4895,134.3091,134.3337,4651.0
2020-09-23 14:10:00,163.82,163.9,163.76,163.85,3051.0,134.301,134.3665,134.2518,134.3255,3051.0
2020-09-23 14:15:00,163.81,163.81,163.07,163.07,9284.0,134.2928,134.2928,133.6861,133.6861,9284.0
2020-09-23 14:20:00,163.1,163.2,162.94,163.03,13504.0,133.7107,133.7927,133.5795,133.6533,13504.0
2020-09-23 14:25:00,163.05,163.18,162.97,163.05,7178.0,133.6697,133.7763,133.6041,133.6697,7178.0
2020-09-23 14:30:00,163.05,163.13,162.88,163.07,7005.0,133.6697,133.7353,133.5303,133.6861,7005.0
2020-09-23 14:35:00,163.06,163.06,162.79,162.96,4880.0,133.6779,133.6779,133.4565,133.5959,4880.0
2020-09-23 14:40:00,162.96,163.03,162.68,162.77,6731.0,133.5959,133.6533,133.3664,133.4402,6731.0
2020-09-23 14:45:00,162.85,162.88,162.61,162.87,7481.0,133.5057,133.5303,133.309,133.5221,7481.0
2020-09-23 14:50:00,162.9,163.07,162.65,162.66,5984.0,133.5467,133.6861,133.3418,133.35,5984.0
2020-09-23 14:55:00,162.61,162.67,162.4,162.43,9967.0,133.309,133.3582,133.1368,133.1614,9967.0
2020-09-23 15:00:00,162.46,162.63,162.16,162.23,7604.0,133.186,133.3254,132.9401,132.9975,7604.0
2020-09-23 15:05:00,162.27,162.41,162.18,162.41,9938.0,133.0302,133.145,132.9565,133.145,9938.0
2020-09-23 15:10:00,162.31,162.63,162.28,162.42,9592.0,133.063,133.3254,133.0384,133.1532,9592.0
2020-09-23 15:15:00,162.38,162.38,162.04,162.19,14092.0,133.1204,133.1204,132.8417,132.9647,14092.0
2020-09-23 15:20:00,162.18,162.41,162.05,162.13,13673.0,132.9565,133.145,132.8499,132.9155,13673.0
2020-09-23 15:25:00,162.17,162.69,162.07,162.63,13507.0,132.9483,133.3746,132.8663,133.3254,13507.0
2020-09-23 15:30:00,162.66,162.72,162.52,162.61,14309.0,133.35,133.3992,133.2352,133.309,14309.0
2020-09-23 15:35:00,162.65,162.76,162.41,162.55,14721.0,133.3418,133.432,133.145,133.2598,14721.0
2020-09-23 15:40:00,162.53,162.7,162.39,162.68,20061.0,133.2434,133.3828,133.1286,133.3664,20061.0
2020-09-23 15:45:00,162.68,162.72,162.29,162.47,21307.0,133.3664,133.3992,133.0466,133.1942,21307.0
2020-09-23 15:50:00,162.43,162.53,162.26,162.33,40564.0,133.1614,133.2434,133.0221,133.0794,40564.0
2020-09-23 15:55:00,162.35,162.54,162.26,162.31,52377.0,133.0958,133.2516,133.0221,133.063,52377.0
2020-09-24 09:30:00,162.14,162.77,161.79,161.93,57624.0,132.9237,133.4402,132.6367,132.7515,57624.0
2020-09-24 09:35:00,161.94,162.43,161.64,162.07,34111.0,132.7597,133.1614,132.5138,132.8663,34111.0
2020-09-24 09:40:00,162.02,162.1,161.76,162.02,19727.0,132.8253,132.8909,132.6121,132.8253,19727.0
2020-09-24 09:45:00,161.95,162.47,161.76,162.34,13979.0,132.7679,133.1942,132.6121,133.0876,13979.0
2020-09-24 09:50:00,162.23,162.29,162.0,162.24,6217.0,132.9975,133.0466,132.8089,133.0057,6217.0
2020-09-24 09:55:00,162.32,162.38,161.91,162.04,13604.0,133.0712,133.1204,132.7351,132.8417,13604.0
2020-09-24 10:00:00,162.11,162.64,162.11,162.35,6340.0,132.8991,133.3336,132.8991,133.0958,6340.0
2020-09-24 10:05:00,162.4,163.14,162.39,162.73,16969.0,133.1368,133.7435,133.1286,133.4074,16969.0
2020-09-24 10:10:00,162.64,162.78,162.16,162.73,26741.0,133.3336,133.4484,132.9401,133.4074,26741.0
2020-09-24 10:15:00,162.75,163.07,162.68,162.87,6998.0,133.4238,133.6861,133.3664,133.5221,6998.0
2020-09-24 10:20:00,162.95,163.06,162.72,162.89,6169.0,133.5877,133.6779,133.3992,133.5385,6169.0
2020-09-24 10:25:00,162.83,162.89,162.6,162.61,6329.0,133.4893,133.5385,133.3008,133.309,6329.0
2020-09-24 10:30:00,162.64,162.71,162.23,162.23,7138.0,133.3336,133.391,132.9975,132.9975,7138.0
2020-09-24 10:35:00,162.32,162.4,162.12,162.12,3900.0,133.0712,133.1368,132.9073,132.9073,3900.0
2020-09-24 10:40:00,162.04,162.26,161.96,161.96,10345.0,132.8417,133.0221,132.7761,132.7761,10345.0
2020-09-24 10:45:00,162.02,162.28,162.0,162.2,6780.0,132.8253,133.0384,132.8089,132.9729,6780.0
2020-09-24 10:50:00,162.18,162.52,162.05,162.37,33189.0,132.9565,133.2352,132.8499,133.1122,33189.0
2020-09-24 10:55:00,162.32,162.49,162.21,162.49,6353.0,133.0712,133.2106,132.9811,133.2106,6353.0
2020-09-24 11:00:00,162.55,162.64,162.34,162.4,6952.0,133.2598,133.3336,133.0876,133.1368,6952.0
2020-09-24 11:05:00,162.43,162.52,162.08,162.12,8598.0,133.1614,133.2352,132.8745,132.9073,8598.0
2020-09-24 11:10:00,162.15,162.41,162.08,162.3,6116.0,132.9319,133.145,132.8745,133.0548,6116.0
2020-09-24 11:15:00,162.29,162.3,162.05,162.16,7761.0,133.0466,133.0548,132.8499,132.9401,7761.0
2020-09-24 11:20:00,162.13,162.31,162.08,162.14,9847.0,132.9155,133.063,132.8745,132.9237,9847.0
2020-09-24 11:25:00,162.2,162.33,162.12,162.31,4944.0,132.9729,133.0794,132.9073,133.063,4944.0
2020-09-24 11:30:00,162.27,162.48,162.19,162.34,4113.0,133.0302,133.2024,132.9647,133.0876,4113.0
2020-09-24 11:35:00,162.27,162.6,162.27,162.6,18452.0,133.0302,133.3008,133.0302,133.3008,18452.0
2020-09-24 11:40:00,162.58,162.82,162.56,162.7,5180.0,133.2844,133.4811,133.268,133.3828,5180.0
2020-09-24 11:45:00,162.72,162.76,162.5,162.53,5913.0,133.3992,133.432,133.2188,133.2434,5913.0
2020-09-24 11:50:00,162.57,163.04,162.54,163.0,25176.0,133.2762,133.6615,133.2516,133.6287,25176.0
2020-09-24 11:55:00,163.02,163.45,162.97,163.41,3451.0,133.6451,133.9976,133.6041,133.9648,3451.0
2020-09-24 12:00:00,163.43,163.62,163.34,163.58,8080.0,133.9812,134.137,133.9074,134.1042,8080.0
2020-09-24 12:05:00,163.59,163.71,163.43,163.7,8234.0,134.1124,134.2108,133.9812,134.2026,8234.0
2020-09-24 12:10:00,163.82,163.82,163.62,163.67,4321.0,134.301,134.301,134.137,134.178,4321.0
2020-09-24 12:15:00,163.8,163.86,163.73,163.86,4205.0,134.2846,134.3337,134.2272,134.3337,4205.0
2020-09-24 12:20:00,163.96,164.21,163.95,164.13,2754.0,134.4157,134.6207,134.4075,134.5551,2754.0
2020-09-24 12:25:00,164.21,164.48,164.2,164.42,5589.0,134.6207,134.842,134.6125,134.7928,5589.0
2020-09-24 12:30:00,164.38,164.45,164.07,164.07,2805.0,134.76,134.8174,134.5059,134.5059,2805.0
2020-09-24 12:35:00,164.14,164.14,163.74,163.92,11979.0,134.5633,134.5633,134.2354,134.3829,11979.0
2020-09-24 12:40:00,163.93,164.32,163.93,164.32,1914.0,134.3911,134.7109,134.3911,134.7109,1914.0
2020-09-24 12:45:00,164.32,164.4,164.2,164.34,6915.0,134.7109,134.7764,134.6125,134.7273,6915.0
2020-09-24 12:50:00,164.36,164.5,164.32,164.4,4353.0,134.7436,134.8584,134.7109,134.7764,4353.0
2020-09-24 12:55:00,164.53,164.8,164.53,164.79,3293.0,134.883,135.1044,134.883,135.0962,3293.0
2020-09-24 13:00:00,164.8,165.03,164.8,164.93,3105.0,135.1044,135.2929,135.1044,135.2109,3105.0
2020-09-24 13:05:00,164.97,164.99,164.93,164.96,1700.0,135.2437,135.2601,135.2109,135.2355,1700.0
2020-09-24 13:10:00,164.95,164.98,164.75,164.93,3539.0,135.2273,135.2519,135.0634,135.2109,3539.0
2020-09-24 13:15:00,164.98,165.11,164.91,164.92,6962.0,135.2519,135.3585,135.1945,135.2027,6962.0
2020-09-24 13:20:00,165.02,165.27,165.02,165.1,4965.0,135.2847,135.4897,135.2847,135.3503,4965.0
2020-09-24 13:25:00,165.06,165.22,165.0,165.09,4779.0,135.3175,135.4487,135.2683,135.3421,4779.0
2020-09-24 13:30:00,165.0,165.13,164.97,165.12,6550.0,135.2683,135.3749,135.2437,135.3667,6550.0
2020-09-24 13:35:00,165.0,165.09,164.86,165.03,7959.0,135.2683,135.3421,135.1536,135.2929,7959.0
2020-09-24 13:40:00,165.13,165.15,164.77,164.87,5025.0,135.3749,135.3913,135.0798,135.1617,5025.0
2020-09-24 13:45:00,164.87,164.91,164.74,164.76,4115.0,135.1617,135.1945,135.0552,135.0716,4115.0
2020-09-24 13:50:00,164.77,164.9,164.74,164.8,4154.0,135.0798,135.1863,135.0552,135.1044,4154.0
2020-09-24 13:55:00,164.76,164.76,164.33,164.33,6742.0,135.0716,135.0716,134.7191,134.7191,6742.0
2020-09-24 14:00:00,164.35,164.45,164.0,164.19,15594.0,134.7354,134.8174,134.4485,134.6043,15594.0
2020-09-24 14:05:00,164.15,164.31,164.12,164.23,7641.0,134.5715,134.7027,134.5469,134.6371,7641.0
2020-09-24 14:10:00,164.28,164.37,164.2,164.2,3909.0,134.6781,134.7518,134.6125,134.6125,3909.0
2020-09-24 14:15:00,164.23,164.35,163.95,163.95,4794.0,134.6371,134.7354,134.4075,134.4075,4794.0
2020-09-24 14:20:00,163.96,164.0,163.77,163.92,3500.0,134.4157,134.4485,134.26,134.3829,3500.0
2020-09-24 14:25:00,163.89,164.04,163.84,163.87,5496.0,134.3583,134.4813,134.3173,134.3419,5496.0
2020-09-24 14:30:00,163.9,164.16,163.9,164.09,4032.0,134.3665,134.5797,134.3665,134.5223,4032.0
2020-09-24 14:35:00,164.07,164.11,163.84,164.06,8300.0,134.5059,134.5387,134.3173,134.4977,8300.0
2020-09-24 14:40:00,164.08,164.34,164.03,164.22,3558.0,134.5141,134.7273,134.4731,134.6289,3558.0
2020-09-24 14:45:00,164.16,164.17,163.81,163.83,4200.0,134.5797,134.5879,134.2928,134.3091,4200.0
2020-09-24 14:50:00,163.81,163.82,163.57,163.59,4068.0,134.2928,134.301,134.096,134.1124,4068.0
2020-09-24 14:55:00,163.58,163.66,163.24,163.25,7076.0,134.1042,134.1698,133.8255,133.8337,7076.0
2020-09-24 15:00:00,163.3,163.51,163.28,163.32,5410.0,133.8747,134.0468,133.8583,133.891,5410.0
2020-09-24 15:05:00,163.23,163.47,163.23,163.27,4036.0,133.8173,134.014,133.8173,133.8501,4036.0
2020-09-24 15:10:00,163.23,163.4,163.14,163.4,9045.0,133.8173,133.9566,133.7435,133.9566,9045.0
2020-09-24 15:15:00,163.33,163.81,163.32,163.49,4522.0,133.8992,134.2928,133.891,134.0304,4522.0
2020-09-24 15:20:00,163.43,163.43,163.09,163.24,7142.0,133.9812,133.9812,133.7025,133.8255,7142.0
2020-09-24 15:25:00,163.3,163.32,162.92,163.03,8705.0,133.8747,133.891,133.5631,133.6533,8705.0
2020-09-24 15:30:00,163.08,163.14,162.87,163.08,9687.0,133.6943,133.7435,133.5221,133.6943,9687.0
2020-09-24 15:35:00,163.04,163.39,162.83,163.36,7949.0,133.6615,133.9484,133.4893,133.9238,7949.0
2020-09-24 15:40:00,163.34,163.57,163.31,163.52,13484.0,133.9074,134.096,133.8828,134.055,13484.0
2020-09-24 15:45:00,163.49,164.11,163.48,163.67,38941.0,134.0304,134.5387,134.0222,134.178,38941.0
2020-09-24 15:50:00,163.63,164.06,163.45,164.02,26556.0,134.1452,134.4977,133.9976,134.4649,26556.0
2020-09-24 15:55:00,164.05,164.17,163.86,163.93,76599.0,134.4895,134.5879,134.3337,134.3911,76599.0
2020-09-25 09:30:00,163.64,164.7,163.23,164.42,24349.0,134.1534,135.0224,133.8173,134.7928,24349.0
2020-09-25 09:35:00,164.47,164.51,163.69,163.71,7186.0,134.8338,134.8666,134.1944,134.2108,7186.0
2020-09-25 09:40:00,163.84,164.9,163.83,164.84,5174.0,134.3173,135.1863,134.3091,135.1372,5174.0
2020-09-25 09:45:00,164.84,164.92,164.31,164.43,31805.0,135.1372,135.2027,134.7027,134.801,31805.0
2020-09-25 09:50:00,164.27,164.57,164.13,164.37,4115.0,134.6699,134.9158,134.5551,134.7518,4115.0
2020-09-25 09:55:00,164.31,164.51,164.01,164.51,12400.0,134.7027,134.8666,134.4567,134.8666,12400.0
2020-09-25 10:00:00,164.51,164.6,164.13,164.38,6981.0,134.8666,134.9404,134.5551,134.76,6981.0
2020-09-25 10:05:00,164.4,164.53,164.28,164.28,7235.0,134.7764,134.883,134.6781,134.6781,7235.0
2020-09-25 10:10:00,164.24,164.24,163.53,163.66,16387.0,134.6453,134.6453,134.0632,134.1698,16387.0
2020-09-25 10:15:00,163.6,164.31,163.6,164.25,19294.0,134.1206,134.7027,134.1206,134.6535,19294.0
2020-09-25 10:20:00,164.36,164.65,164.31,164.56,4427.0,134.7436,134.9814,134.7027,134.9076,4427.0
2020-09-25 10:25:00,164.59,164.75,164.34,164.59,5400.0,134.9322,135.0634,134.7273,134.9322,5400.0
2020-09-25 10:30:00,164.5,164.58,164.27,164.48,4258.0,134.8584,134.924,134.6699,134.842,4258.0
2020-09-25 10:35:00,164.34,164.64,164.12,164.57,7758.0,134.7273,134.9732,134.5469,134.9158,7758.0
2020-09-25 10:40:00,164.71,164.83,164.32,164.75,5684.0,135.0306,135.129,134.7109,135.0634,5684.0
2020-09-25 10:45:00,164.78,164.81,164.6,164.66,4300.0,135.088,135.1126,134.9404,134.9896,4300.0
2020-09-25 10:50:00,164.65,165.04,164.6,164.97,8300.0,134.9814,135.3011,134.9404,135.2437,8300.0
2020-09-25 10:55:00,164.96,164.96,164.7,164.9,6025.0,135.2355,135.2355,135.0224,135.1863,6025.0
2020-09-25 11:00:00,164.86,164.91,164.47,164.47,5669.0,135.1536,135.1945,134.8338,134.8338,5669.0
2020-09-25 11:05:00,164.59,164.8,164.5,164.75,5222.0,134.9322,135.1044,134.8584,135.0634,5222.0
2020-09-25 11:10:00,164.75,165.14,164.75,164.97,10926.0,135.0634,135.3831,135.0634,135.2437,10926.0
2020-09-25 11:15:00,165.05,165.27,165.02,165.19,6864.0,135.3093,135.4897,135.2847,135.4241,6864.0
2020-09-25 11:20:00,165.19,165.21,165.04,165.11,6596.0,135.4241,135.4405,135.3011,135.3585,6596.0
2020-09-25 11:25:00,165.09,165.16,164.92,164.92,5313.0,135.3421,135.3995,135.2027,135.2027,5313.0
2020-09-25 11:30:00,164.92,165.0,164.7,165.0,8762.0,135.2027,135.2683,135.0224,135.2683,8762.0
2020-09-25 11:35:00,164.99,165.04,164.74,164.83,7200.0,135.2601,135.3011,135.0552,135.129,7200.0
2020-09-25 11:40:00,164.95,164.97,164.64,164.66,2706.0,135.2273,135.2437,134.9732,134.9896,2706.0
2020-09-25 11:45:00,164.7,164.78,164.54,164.63,4340.0,135.0224,135.088,134.8912,134.965,4340.0
2020-09-25 11:50:00,164.61,164.78,164.51,164.71,6743.0,134.9486,135.088,134.8666,135.0306,6743.0
2020-09-25 11:55:00,164.74,164.93,164.71,164.73,7985.0,135.0552,135.2109,135.0306,135.047,7985.0
2020-09-25 12:00:00,164.75,164.81,164.73,164.81,5142.0,135.0634,135.1126,135.047,135.1126,5142.0
2020-09-25 12:05:00,164.8,165.07,164.8,165.07,8255.0,135.1044,135.3257,135.1044,135.3257,8255.0
2020-09-25 12:10:00,165.01,165.13,164.99,165.0,3300.0,135.2765,135.3749,135.2601,135.2683,3300.0
2020-09-25 12:15:00,165.0,165.23,165.0,165.05,13801.0,135.2683,135.4569,135.2683,135.3093,13801.0
2020-09-25 12:20:00,164.83,164.93,164.75,164.86,2010.0,135.129,135.2109,135.0634,135.1536,2010.0
2020-09-25 12:25:00,164.88,164.88,164.69,164.72,3600.0,135.1699,135.1699,135.0142,135.0388,3600.0
2020-09-25 12:30:00,164.77,164.78,164.48,164.65,4015.0,135.0798,135.088,134.842,134.9814,4015.0
2020-09-25 12:35:00,164.6,164.76,164.58,164.72,4000.0,134.9404,135.0716,134.924,135.0388,4000.0
2020-09-25 12:40:00,164.7,164.88,164.7,164.84,3800.0,135.0224,135.1699,135.0224,135.1372,3800.0
2020-09-25 12:45:00,164.87,164.87,164.67,164.67,3700.0,135.1617,135.1617,134.9978,134.9978,3700.0
2020-09-25 12:50:00,164.69,164.84,164.65,164.81,5415.0,135.0142,135.1372,134.9814,135.1126,5415.0
2020-09-25 12:55:00,164.78,164.85,164.75,164.77,2761.0,135.088,135.1454,135.0634,135.0798,2761.0
2020-09-25 13:00:00,164.74,164.93,164.64,164.8,3981.0,135.0552,135.2109,134.9732,135.1044,3981.0
2020-09-25 13:05:00,164.82,164.97,164.74,164.9,4202.0,135.1208,135.2437,135.0552,135.1863,4202.0
2020-09-25 13:10:00,164.94,165.15,164.92,165.12,3234.0,135.2191,135.3913,135.2027,135.3667,3234.0
2020-09-25 13:15:00,165.13,165.27,164.98,165.08,32968.0,135.3749,135.4897,135.2519,135.3339,32968.0
2020-09-25 13:20:00,165.07,165.41,165.07,165.24,4352.0,135.3257,135.6044,135.3257,135.4651,4352.0
2020-09-25 13:25:00,165.23,165.31,165.14,165.18,2926.0,135.4569,135.5225,135.3831,135.4159,2926.0
2020-09-25 13:30:00,165.22,165.31,165.17,165.24,2933.0,135.4487,135.5225,135.4077,135.4651,2933.0
2020-09-25 13:35:00,165.27,165.37,165.18,165.21,2834.0,135.4897,135.5717,135.4159,135.4405,2834.0
2020-09-25 13:40:00,165.26,165.51,165.26,165.51,4360.0,135.4815,135.6864,135.4815,135.6864,4360.0
2020-09-25 13:45:00,165.49,165.69,165.49,165.63,4668.0,135.67,135.834,135.67,135.7848,4668.0
2020-09-25 13:50:00,165.7,165.82,165.67,165.76,5309.0,135.8422,135.9406,135.8176,135.8914,5309.0
2020-09-25 13:55:00,165.74,165.74,165.56,165.62,3520.0,135.875,135.875,135.7274,135.7766,3520.0
2020-09-25 14:00:00,165.62,165.89,165.6,165.89,5900.0,135.7766,135.998,135.7602,135.998,5900.0
2020-09-25 14:05:00,165.91,165.93,165.79,165.82,5318.0,136.0143,136.0307,135.916,135.9406,5318.0
2020-09-25 14:10:00,165.8,165.82,165.53,165.59,4800.0,135.9242,135.9406,135.7028,135.752,4800.0
2020-09-25 14:15:00,165.61,165.91,165.61,165.83,9870.0,135.7684,136.0143,135.7684,135.9488,9870.0
2020-09-25 14:20:00,165.83,165.83,165.62,165.75,12946.0,135.9488,135.9488,135.7766,135.8832,12946.0
2020-09-25 14:25:00,165.76,165.88,165.69,165.69,12437.0,135.8914,135.9898,135.834,135.834,12437.0
2020-09-25 14:30:00,165.65,165.79,165.63,165.71,6874.0,135.8012,135.916,135.7848,135.8504,6874.0
2020-09-25 14:35:00,165.71,165.97,165.71,165.93,9714.0,135.8504,136.0635,135.8504,136.0307,9714.0
2020-09-25 14:40:00,165.92,166.06,165.85,165.98,7399.0,136.0225,136.1373,135.9652,136.0717,7399.0
2020-09-25 14:45:00,166.03,166.12,166.01,166.05,4500.0,136.1127,136.1865,136.0963,136.1291,4500.0
2020-09-25 14:50:00,166.04,166.29,166.03,166.27,4506.0,136.1209,136.3259,136.1127,136.3095,4506.0
2020-09-25 14:55:00,166.26,166.43,166.21,166.33,3909.0,136.3013,136.4407,136.2603,136.3587,3909.0
2020-09-25 15:00:00,166.33,166.43,166.28,166.34,30121.0,136.3587,136.4407,136.3177,136.3669,30121.0
2020-09-25 15:05:00,166.39,166.55,166.3,166.5,6200.0,136.4079,136.539,136.3341,136.498,6200.0
2020-09-25 15:10:00,166.47,166.71,166.47,166.58,6139.0,136.4734,136.6702,136.4734,136.5636,6139.0
2020-09-25 15:15:00,166.59,166.9,166.57,166.9,10387.0,136.5718,136.826,136.5554,136.826,10387.0
2020-09-25 15:20:00,166.88,166.96,166.77,166.89,8752.0,136.8096,136.8751,136.7194,136.8178,8752.0
2020-09-25 15:25:00,166.87,166.96,166.79,166.85,31230.0,136.8014,136.8751,136.7358,136.785,31230.0
2020-09-25 15:30:00,166.81,166.83,166.33,166.38,14952.0,136.7522,136.7686,136.3587,136.3997,14952.0
2020-09-25 15:35:00,166.34,166.47,166.17,166.18,11446.0,136.3669,136.4734,136.2275,136.2357,11446.0
2020-09-25 15:40:00,166.18,166.19,165.92,166.13,28417.0,136.2357,136.2439,136.0225,136.1947,28417.0
2020-09-25 15:45:00,166.14,166.33,165.9,166.33,14737.0,136.2029,136.3587,136.0062,136.3587,14737.0
2020-09-25 15:50:00,166.3,166.53,165.98,166.5,53620.0,136.3341,136.5226,136.0717,136.498,53620.0
2020-09-25 15:55:00,166.5,166.99,166.45,166.76,86975.0,136.498,136.8997,136.457,136.7112,86975.0
2020-09-28 09:30:00,168.69,168.95,167.78,168.95,33683.0,138.2934,138.5066,137.5474,138.5066,33683.0
2020-09-28 09:35:00,168.88,169.02,167.9,168.25,20308.0,138.4492,138.564,137.6458,137.9327,20308.0
2020-09-28 09:40:00,168.13,168.47,167.72,167.87,8206.0,137.8343,138.1131,137.4982,137.6212,8206.0
2020-09-28 09:45:00,167.79,168.36,167.72,167.96,23418.0,137.5556,138.0229,137.4982,137.695,23418.0
2020-09-28 09:50:00,168.0,168.15,167.58,167.58,9855.0,137.7277,137.8507,137.3834,137.3834,9855.0
2020-09-28 09:55:00,167.73,168.4,167.67,168.3,9705.0,137.5064,138.0557,137.4572,137.9737,9705.0
2020-09-28 10:00:00,168.38,168.47,168.08,168.25,16769.0,138.0393,138.1131,137.7933,137.9327,16769.0
2020-09-28 10:05:00,168.27,168.42,168.2,168.32,7308.0,137.9491,138.0721,137.8917,137.9901,7308.0
2020-09-28 10:10:00,168.35,168.88,168.35,168.85,5229.0,138.0147,138.4492,138.0147,138.4246,5229.0
2020-09-28 10:15:00,168.97,169.12,168.8,168.95,10114.0,138.523,138.6459,138.3836,138.5066,10114.0
2020-09-28 10:20:00,168.85,169.54,168.85,169.54,8576.0,138.4246,138.9903,138.4246,138.9903,8576.0
2020-09-28 10:25:00,169.52,169.74,169.48,169.51,12191.0,138.9739,139.1542,138.9411,138.9657,12191.0
2020-09-28 10:30:00,169.53,169.82,168.6,169.67,17654.0,138.9821,139.2198,138.2196,139.0968,17654.0
2020-09-28 10:35:00,169.7,169.79,169.57,169.68,7264.0,139.1214,139.1952,139.0148,139.105,7264.0
2020-09-28 10:40:00,169.71,169.86,169.63,169.67,8728.0,139.1296,139.2526,139.064,139.0968,8728.0
2020-09-28 10:45:00,169.62,169.62,169.22,169.28,5827.0,139.0558,139.0558,138.7279,138.7771,5827.0
2020-09-28 10:50:00,169.28,169.42,169.27,169.38,4733.0,138.7771,138.8919,138.7689,138.8591,4733.0
2020-09-28 10:55:00,169.37,169.44,169.15,169.16,4590.0,138.8509,138.9083,138.6705,138.6787,4590.0
2020-09-28 11:00:00,169.23,169.32,169.0,169.0,5100.0,138.7361,138.8099,138.5476,138.5476,5100.0
2020-09-28 11:05:00,169.01,169.2,168.99,169.01,6667.0,138.5558,138.7115,138.5394,138.5558,6667.0
2020-09-28 11:10:00,169.11,169.27,169.11,169.27,3873.0,138.6377,138.7689,138.6377,138.7689,3873.0
2020-09-28 11:15:00,169.24,169.46,169.23,169.46,7925.0,138.7443,138.9247,138.7361,138.9247,7925.0
2020-09-28 11:20:00,169.44,169.67,169.31,169.67,8369.0,138.9083,139.0968,138.8017,139.0968,8369.0
2020-09-28 11:25:00,169.75,169.78,169.37,169.76,13326.0,139.1624,139.187,138.8509,139.1706,13326.0
2020-09-28 11:30:00,169.84,170.13,169.83,169.88,12072.0,139.2362,139.4739,139.228,139.269,12072.0
2020-09-28 11:35:00,169.84,169.86,169.63,169.75,4062.0,139.2362,139.2526,139.064,139.1624,4062.0
2020-09-28 11:40:00,169.71,169.86,169.68,169.77,6540.0,139.1296,139.2526,139.105,139.1788,6540.0
2020-09-28 11:45:00,169.73,169.85,169.67,169.83,5140.0,139.146,139.2444,139.0968,139.228,5140.0
2020-09-28 11:50:00,169.81,169.82,169.49,169.57,3652.0,139.2116,139.2198,138.9493,139.0148,3652.0
2020-09-28 11:55:00,169.57,169.6,169.43,169.55,4952.0,139.0148,139.0394,138.9001,138.9985,4952.0
2020-09-28 12:00:00,169.56,169.6,169.35,169.46,6070.0,139.0066,139.0394,138.8345,138.9247,6070.0
2020-09-28 12:05:00,169.53,169.53,169.32,169.36,5404.0,138.9821,138.9821,138.8099,138.8427,5404.0
2020-09-28 12:10:00,169.38,169.54,169.33,169.54,3783.0,138.8591,138.9903,138.8181,138.9903,3783.0
2020-09-28 12:15:00,169.54,169.59,169.26,169.38,5320.0,138.9903,139.0312,138.7607,138.8591,5320.0
2020-09-28 12:20:00,169.39,169.57,169.39,169.42,4817.0,138.8673,139.0148,138.8673,138.8919,4817.0
2020-09-28 12:25:00,169.43,169.56,169.41,169.54,4416.0,138.9001,139.0066,138.8837,138.9903,4416.0
2020-09-28 12:30:00,169.55,169.58,169.34,169.37,6401.0,138.9985,139.023,138.8263,138.8509,6401.0
2020-09-28 12:35:00,169.32,169.39,169.25,169.31,8452.0,138.8099,138.8673,138.7525,138.8017,8452.0
2020-09-28 12:40:00,169.33,169.78,169.33,169.68,6048.0,138.8181,139.187,138.8181,139.105,6048.0
2020-09-28 12:45:00,169.67,169.77,169.47,169.5,6685.0,139.0968,139.1788,138.9329,138.9575,6685.0
2020-09-28 12:50:00,169.51,169.56,169.39,169.4,8269.0,138.9657,139.0066,138.8673,138.8755,8269.0
2020-09-28 12:55:00,169.3,169.42,169.25,169.42,7733.0,138.7935,138.8919,138.7525,138.8919,7733.0
2020-09-28 13:00:00,169.39,169.5,169.37,169.43,5550.0,138.8673,138.9575,138.8509,138.9001,5550.0
2020-09-28 13:05:00,169.4,169.42,169.18,169.21,5128.0,138.8755,138.8919,138.6951,138.7197,5128.0
2020-09-28 13:10:00,169.29,169.36,169.22,169.36,3405.0,138.7853,138.8427,138.7279,138.8427,3405.0
2020-09-28 13:15:00,169.41,169.41,169.2,169.21,4078.0,138.8837,138.8837,138.7115,138.7197,4078.0
2020-09-28 13:20:00,169.2,169.24,169.14,169.14,4231.0,138.7115,138.7443,138.6623,138.6623,4231.0
2020-09-28 13:25:00,169.14,169.23,169.12,169.15,5502.0,138.6623,138.7361,138.6459,138.6705,5502.0
2020-09-28 13:30:00,169.14,169.43,169.14,169.43,6267.0,138.6623,138.9001,138.6623,138.9001,6267.0
2020-09-28 13:35:00,169.49,169.59,169.45,169.46,6008.0,138.9493,139.0312,138.9165,138.9247,6008.0
2020-09-28 13:40:00,169.46,169.55,169.34,169.36,10413.0,138.9247,138.9985,138.8263,138.8427,10413.0
2020-09-28 13:45:00,169.34,169.58,169.32,169.58,6038.0,138.8263,139.023,138.8099,139.023,6038.0
2020-09-28 13:50:00,169.58,169.7,169.54,169.67,7973.0,139.023,139.1214,138.9903,139.0968,7973.0
2020-09-28 13:55:00,169.67,169.71,169.57,169.71,8012.0,139.0968,139.1296,139.0148,139.1296,8012.0
2020-09-28 14:00:00,169.71,169.71,169.58,169.63,7756.0,139.1296,139.1296,139.023,139.064,7756.0
2020-09-28 14:05:00,169.65,169.73,169.5,169.53,13438.0,139.0804,139.146,138.9575,138.9821,13438.0
2020-09-28 14:10:00,169.51,169.62,169.45,169.51,9301.0,138.9657,139.0558,138.9165,138.9657,9301.0
2020-09-28 14:15:00,169.51,169.64,169.49,169.59,6408.0,138.9657,139.0722,138.9493,139.0312,6408.0
2020-09-28 14:20:00,169.61,169.61,169.43,169.47,11285.0,139.0476,139.0476,138.9001,138.9329,11285.0
2020-09-28 14:25:00,169.47,169.74,169.47,169.7,6042.0,138.9329,139.1542,138.9329,139.1214,6042.0
2020-09-28 14:30:00,169.71,169.77,169.65,169.67,6500.0,139.1296,139.1788,139.0804,139.0968,6500.0
2020-09-28 14:35:00,169.67,169.75,169.62,169.75,6883.0,139.0968,139.1624,139.0558,139.1624,6883.0
2020-09-28 14:40:00,169.75,169.78,169.69,169.69,5940.0,139.1624,139.187,139.1132,139.1132,5940.0
2020-09-28 14:45:00,169.66,169.85,169.66,169.69,6500.0,139.0886,139.2444,139.0886,139.1132,6500.0
2020-09-28 14:50:00,169.72,169.75,169.66,169.69,6797.0,139.1378,139.1624,139.0886,139.1132,6797.0
2020-09-28 14:55:00,169.67,169.81,169.66,169.69,14363.0,139.0968,139.2116,139.0886,139.1132,14363.0
2020-09-28 15:00:00,169.69,169.79,169.62,169.74,14850.0,139.1132,139.1952,139.0558,139.1542,14850.0
2020-09-28 15:05:00,169.72,169.81,169.5,169.5,7863.0,139.1378,139.2116,138.9575,138.9575,7863.0
2020-09-28 15:10:00,169.5,169.56,169.31,169.41,8058.0,138.9575,139.0066,138.8017,138.8837,8058.0
2020-09-28 15:15:00,169.42,169.43,169.08,169.12,7652.0,138.8919,138.9001,138.6131,138.6459,7652.0
2020-09-28 15:20:00,169.15,169.17,169.01,169.04,8233.0,138.6705,138.6869,138.5558,138.5803,8233.0
2020-09-28 15:25:00,169.08,169.22,169.07,169.16,8768.0,138.6131,138.7279,138.6049,138.6787,8768.0
2020-09-28 15:30:00,169.17,169.17,168.81,168.96,11604.0,138.6869,138.6869,138.3918,138.5148,11604.0
2020-09-28 15:35:00,168.96,169.1,168.93,169.05,15182.0,138.5148,138.6295,138.4902,138.5885,15182.0
2020-09-28 15:40:00,169.04,169.3,169.0,169.26,27412.0,138.5803,138.7935,138.5476,138.7607,27412.0
2020-09-28 15:45:00,169.24,169.28,168.93,168.93,19778.0,138.7443,138.7771,138.4902,138.4902,19778.0
2020-09-28 15:50:00,168.93,169.03,168.73,168.94,42370.0,138.4902,138.5722,138.3262,138.4984,42370.0
2020-09-28 15:55:00,169.02,169.21,168.8,168.96,81706.0,138.564,138.7197,138.3836,138.5148,81706.0
2020-09-29 09:30:00,169.21,169.21,168.45,168.79,20776.0,138.7197,138.7197,138.0967,138.3754,20776.0
2020-09-29 09:35:00,168.69,169.45,168.61,169.45,8938.0,138.2934,138.9165,138.2278,138.9165,8938.0
2020-09-29 09:40:00,169.35,169.47,168.93,169.13,9456.0,138.8345,138.9329,138.4902,138.6541,9456.0
2020-09-29 09:45:00,169.06,169.48,169.06,169.38,7679.0,138.5967,138.9411,138.5967,138.8591,7679.0
2020-09-29 09:50:00,169.29,169.41,169.05,169.34,3556.0,138.7853,138.8837,138.5885,138.8263,3556.0
2020-09-29 09:55:00,169.33,169.45,169.08,169.13,6241.0,138.8181,138.9165,138.6131,138.6541,6241.0
2020-09-29 10:00:00,169.16,169.8,169.1,169.66,16269.0,138.6787,139.2034,138.6295,139.0886,16269.0
2020-09-29 10:05:00,169.69,169.74,169.1,169.3,16473.0,139.1132,139.1542,138.6295,138.7935,16473.0
2020-09-29 10:10:00,169.36,169.62,169.36,169.5,8037.0,138.8427,139.0558,138.8427,138.9575,8037.0
2020-09-29 10:15:00,169.41,169.63,169.28,169.45,9185.0,138.8837,139.064,138.7771,138.9165,9185.0
2020-09-29 10:20:00,169.38,169.52,169.25,169.52,4700.0,138.8591,138.9739,138.7525,138.9739,4700.0
2020-09-29 10:25:00,169.55,169.56,169.33,169.38,7865.0,138.9985,139.0066,138.8181,138.8591,7865.0
2020-09-29 10:30:00,169.33,169.48,169.24,169.41,5885.0,138.8181,138.9411,138.7443,138.8837,5885.0
2020-09-29 10:35:00,169.36,169.41,169.22,169.28,18110.0,138.8427,138.8837,138.7279,138.7771,18110.0
2020-09-29 10:40:00,169.24,169.39,169.19,169.27,7840.0,138.7443,138.8673,138.7033,138.7689,7840.0
2020-09-29 10:45:00,169.2,169.42,168.71,168.71,32174.0,138.7115,138.8919,138.3098,138.3098,32174.0
2020-09-29 10:50:00,168.73,168.86,168.61,168.82,14583.0,138.3262,138.4328,138.2278,138.4,14583.0
2020-09-29 10:55:00,168.78,169.04,168.7,168.98,7784.0,138.3672,138.5803,138.3016,138.5312,7784.0
2020-09-29 11:00:00,168.91,169.07,168.49,168.5,5201.0,138.4738,138.6049,138.1295,138.1377,5201.0
2020-09-29 11:05:00,168.46,168.49,168.21,168.25,4682.0,138.1049,138.1295,137.8999,137.9327,4682.0
2020-09-29 11:10:00,168.26,168.32,168.04,168.14,9603.0,137.9409,137.9901,137.7605,137.8425,9603.0
2020-09-29 11:15:00,168.05,168.35,168.04,168.26,4301.0,137.7687,138.0147,137.7605,137.9409,4301.0
2020-09-29 11:20:00,168.31,168.47,168.13,168.16,13155.0,137.9819,138.1131,137.8343,137.8589,13155.0
2020-09-29 11:25:00,168.18,168.24,168.0,168.04,4593.0,137.8753,137.9245,137.7277,137.7605,4593.0
2020-09-29 11:30:00,168.01,168.11,167.58,167.92,10080.0,137.7359,137.8179,137.3834,137.6622,10080.0
2020-09-29 11:35:00,167.92,167.97,167.78,167.89,9790.0,137.6622,137.7032,137.5474,137.6376,9790.0
2020-09-29 11:40:00,167.89,167.89,167.0,167.17,8382.0,137.6376,137.6376,136.9079,137.0473,8382.0
2020-09-29 11:45:00,167.07,167.25,167.07,167.11,4533.0,136.9653,137.1129,136.9653,136.9981,4533.0
2020-09-29 11:50:00,167.12,167.46,167.11,167.42,3669.0,137.0063,137.2851,136.9981,137.2523,3669.0
2020-09-29 11:55:00,167.37,167.48,167.11,167.11,4323.0,137.2113,137.3014,136.9981,136.9981,4323.0
2020-09-29 12:00:00,167.17,167.26,167.1,167.19,10700.0,137.0473,137.1211,136.9899,137.0637,10700.0
2020-09-29 12:05:00,167.19,167.64,167.19,167.56,3955.0,137.0637,137.4326,137.0637,137.367,3955.0
2020-09-29 12:10:00,167.5,167.65,167.41,167.46,16643.0,137.3178,137.4408,137.2441,137.2851,16643.0
2020-09-29 12:15:00,167.41,167.51,167.34,167.48,12001.0,137.2441,137.326,137.1867,137.3014,12001.0
2020-09-29 12:20:00,167.43,167.48,167.27,167.28,3300.0,137.2605,137.3014,137.1293,137.1375,3300.0
2020-09-29 12:25:00,167.32,167.55,167.31,167.52,3329.0,137.1703,137.3588,137.1621,137.3342,3329.0
2020-09-29 12:30:00,167.48,167.49,167.3,167.3,2069.0,137.3014,137.3096,137.1539,137.1539,2069.0
2020-09-29 12:35:00,167.33,167.39,167.24,167.24,4047.0,137.1785,137.2277,137.1047,137.1047,4047.0
2020-09-29 12:40:00,167.26,167.48,167.25,167.36,4802.0,137.1211,137.3014,137.1129,137.2031,4802.0
2020-09-29 12:45:00,167.31,167.49,167.27,167.45,7171.0,137.1621,137.3096,137.1293,137.2769,7171.0
2020-09-29 12:50:00,167.47,167.51,167.38,167.44,2280.0,137.2933,137.326,137.2195,137.2687,2280.0
2020-09-29 12:55:00,167.44,167.55,167.34,167.55,2882.0,137.2687,137.3588,137.1867,137.3588,2882.0
2020-09-29 13:00:00,167.53,167.54,167.41,167.41,3125.0,137.3424,137.3506,137.2441,137.2441,3125.0
2020-09-29 13:05:00,167.34,167.34,166.93,167.07,4009.0,137.1867,137.1867,136.8506,136.9653,4009.0
2020-09-29 13:10:00,167.04,167.07,166.9,166.91,3672.0,136.9407,136.9653,136.826,136.8342,3672.0
2020-09-29 13:15:00,166.87,167.37,166.87,167.33,4416.0,136.8014,137.2113,136.8014,137.1785,4416.0
2020-09-29 13:20:00,167.33,167.45,167.31,167.42,4018.0,137.1785,137.2769,137.1621,137.2523,4018.0
2020-09-29 13:25:00,167.43,167.54,167.34,167.45,3000.0,137.2605,137.3506,137.1867,137.2769,3000.0
2020-09-29 13:30:00,167.53,167.55,167.41,167.41,2900.0,137.3424,137.3588,137.2441,137.2441,2900.0
2020-09-29 13:35:00,167.41,167.41,167.24,167.25,3546.0,137.2441,137.2441,137.1047,137.1129,3546.0
2020-09-29 13:40:00,167.24,167.45,167.24,167.32,6458.0,137.1047,137.2769,137.1047,137.1703,6458.0
2020-09-29 13:45:00,167.35,167.52,167.35,167.44,6592.0,137.1949,137.3342,137.1949,137.2687,6592.0
2020-09-29 13:50:00,167.47,167.89,167.47,167.82,8684.0,137.2933,137.6376,137.2933,137.5802,8684.0
2020-09-29 13:55:00,167.87,167.93,167.8,167.82,4294.0,137.6212,137.6704,137.5638,137.5802,4294.0
2020-09-29 14:00:00,167.83,167.94,167.51,167.68,7741.0,137.5884,137.6786,137.326,137.4654,7741.0
2020-09-29 14:05:00,167.66,167.68,167.41,167.55,6800.0,137.449,137.4654,137.2441,137.3588,6800.0
2020-09-29 14:10:00,167.51,167.55,167.19,167.32,13915.0,137.326,137.3588,137.0637,137.1703,13915.0
2020-09-29 14:15:00,167.36,167.59,167.26,167.52,11106.0,137.2031,137.3916,137.1211,137.3342,11106.0
2020-09-29 14:20:00,167.49,167.49,167.31,167.31,7580.0,137.3096,137.3096,137.1621,137.1621,7580.0
2020-09-29 14:25:00,167.32,167.61,167.32,167.56,16696.0,137.1703,137.408,137.1703,137.367,16696.0
2020-09-29 14:30:00,167.55,167.71,166.17,166.43,69108.0,137.3588,137.49,136.2275,136.4407,69108.0
2020-09-29 14:35:00,166.37,166.45,164.67,164.75,85712.0,136.3915,136.457,134.9978,135.0634,85712.0
2020-09-29 14:40:00,164.78,166.66,164.13,166.56,79695.0,135.088,136.6292,134.5551,136.5472,79695.0
2020-09-29 14:45:00,166.67,166.67,165.54,165.86,16801.0,136.6374,136.6374,135.711,135.9734,16801.0
2020-09-29 14:50:00,165.8,166.14,165.64,165.89,32970.0,135.9242,136.2029,135.793,135.998,32970.0
2020-09-29 14:55:00,165.81,165.99,165.13,165.78,21842.0,135.9324,136.0799,135.3749,135.9078,21842.0
2020-09-29 15:00:00,165.84,166.32,165.8,166.32,16442.0,135.957,136.3505,135.9242,136.3505,16442.0
2020-09-29 15:05:00,166.3,166.93,166.21,166.93,37793.0,136.3341,136.8506,136.2603,136.8506,37793.0
2020-09-29 15:10:00,166.81,166.95,166.73,166.76,14520.0,136.7522,136.867,136.6866,136.7112,14520.0
2020-09-29 15:15:00,166.75,166.94,166.66,166.92,12965.0,136.703,136.8588,136.6292,136.8424,12965.0
2020-09-29 15:20:00,166.89,166.9,166.57,166.83,27395.0,136.8178,136.826,136.5554,136.7686,27395.0
2020-09-29 15:25:00,166.87,166.87,166.56,166.58,14260.0,136.8014,136.8014,136.5472,136.5636,14260.0
2020-09-29 15:30:00,166.59,166.7,166.49,166.56,18912.0,136.5718,136.662,136.4898,136.5472,18912.0
2020-09-29 15:35:00,166.56,166.56,166.14,166.37,14998.0,136.5472,136.5472,136.2029,136.3915,14998.0
2020-09-29 15:40:00,166.35,166.58,166.31,166.47,14660.0,136.3751,136.5636,136.3423,136.4734,14660.0
2020-09-29 15:45:00,166.48,166.61,166.35,166.53,22330.0,136.4816,136.5882,136.3751,136.5226,22330.0
2020-09-29 15:50:00,166.5,166.51,165.93,166.05,53466.0,136.498,136.5062,136.0307,136.1291,53466.0
2020-09-29 15:55:00,166.07,166.46,165.8,166.12,93406.0,136.1455,136.4652,135.9242,136.1865,93406.0
2020-09-30 09:30:00,166.6,167.8,166.34,167.8,19219.0,136.58,137.5638,136.3669,137.5638,19219.0
2020-09-30 09:35:00,167.87,168.14,167.81,168.14,10705.0,137.6212,137.8425,137.572,137.8425,10705.0
2020-09-30 09:40:00,168.14,168.36,168.06,168.36,5911.0,137.8425,138.0229,137.7769,138.0229,5911.0
2020-09-30 09:45:00,168.34,168.35,167.86,167.86,4821.0,138.0065,138.0147,137.613,137.613,4821.0
2020-09-30 09:50:00,167.84,167.9,167.61,167.71,2579.0,137.5966,137.6458,137.408,137.49,2579.0
2020-09-30 09:55:00,167.79,168.08,167.65,167.91,10340.0,137.5556,137.7933,137.4408,137.654,10340.0
2020-09-30 10:00:00,167.91,168.52,167.78,168.43,10664.0,137.654,138.154,137.5474,138.0803,10664.0
2020-09-30 10:05:00,168.39,168.56,167.72,167.79,14471.0,138.0475,138.1868,137.4982,137.5556,14471.0
2020-09-30 10:10:00,167.83,167.86,167.28,167.44,14439.0,137.5884,137.613,137.1375,137.2687,14439.0
2020-09-30 10:15:00,167.5,167.86,167.47,167.61,11321.0,137.3178,137.613,137.2933,137.408,11321.0
2020-09-30 10:20:00,167.64,167.7,167.48,167.56,5503.0,137.4326,137.4818,137.3014,137.367,5503.0
2020-09-30 10:25:00,167.57,167.57,167.12,167.21,6758.0,137.3752,137.3752,137.0063,137.0801,6758.0
2020-09-30 10:30:00,167.24,167.28,166.88,166.97,5758.0,137.1047,137.1375,136.8096,136.8833,5758.0
2020-09-30 10:35:00,166.97,167.07,166.89,166.97,4649.0,136.8833,136.9653,136.8178,136.8833,4649.0
2020-09-30 10:40:00,167.03,167.37,167.03,167.34,15406.0,136.9325,137.2113,136.9325,137.1867,15406.0
2020-09-30 10:45:00,167.4,167.61,167.35,167.5,4730.0,137.2359,137.408,137.1949,137.3178,4730.0
2020-09-30 10:50:00,167.46,167.66,167.3,167.66,4527.0,137.2851,137.449,137.1539,137.449,4527.0
2020-09-30 10:55:00,167.65,167.71,167.47,167.57,5000.0,137.4408,137.49,137.2933,137.3752,5000.0
2020-09-30 11:00:00,167.61,167.76,167.53,167.71,3490.0,137.408,137.531,137.3424,137.49,3490.0
2020-09-30 11:05:00,167.75,167.89,167.69,167.77,4746.0,137.5228,137.6376,137.4736,137.5392,4746.0
2020-09-30 11:10:00,167.77,168.1,167.77,168.02,18745.0,137.5392,137.8097,137.5392,137.7441,18745.0
2020-09-30 11:15:00,168.06,168.16,167.98,168.08,3146.0,137.7769,137.8589,137.7114,137.7933,3146.0
2020-09-30 11:20:00,168.07,168.42,168.02,168.36,5432.0,137.7851,138.0721,137.7441,138.0229,5432.0
2020-09-30 11:25:00,168.49,168.79,168.49,168.71,5984.0,138.1295,138.3754,138.1295,138.3098,5984.0
2020-09-30 11:30:00,168.58,168.68,167.96,167.96,4668.0,138.2032,138.2852,137.695,137.695,4668.0
2020-09-30 11:35:00,167.98,168.22,167.93,167.96,4673.0,137.7114,137.9081,137.6704,137.695,4673.0
2020-09-30 11:40:00,168.08,168.1,167.91,168.08,2310.0,137.7933,137.8097,137.654,137.7933,2310.0
2020-09-30 11:45:00,168.07,168.16,168.05,168.13,2800.0,137.7851,137.8589,137.7687,137.8343,2800.0
2020-09-30 11:50:00,168.1,168.1,167.94,168.07,2784.0,137.8097,137.8097,137.6786,137.7851,2784.0
2020-09-30 11:55:00,168.09,168.2,168.05,168.13,5910.0,137.8015,137.8917,137.7687,137.8343,5910.0
2020-09-30 12:00:00,168.13,168.17,168.05,168.08,5050.0,137.8343,137.8671,137.7687,137.7933,5050.0
2020-09-30 12:05:00,168.07,168.21,168.04,168.19,8977.0,137.7851,137.8999,137.7605,137.8835,8977.0
2020-09-30 12:10:00,168.17,168.38,168.17,168.38,4593.0,137.8671,138.0393,137.8671,138.0393,4593.0
2020-09-30 12:15:00,168.47,168.66,168.46,168.66,2064.0,138.1131,138.2688,138.1049,138.2688,2064.0
2020-09-30 12:20:00,168.67,168.91,168.66,168.87,3885.0,138.277,138.4738,138.2688,138.441,3885.0
2020-09-30 12:25:00,168.84,168.89,168.69,168.86,4475.0,138.4164,138.4574,138.2934,138.4328,4475.0
2020-09-30 12:30:00,168.88,168.88,168.75,168.79,2500.0,138.4492,138.4492,138.3426,138.3754,2500.0
2020-09-30 12:35:00,168.72,168.78,168.65,168.74,6096.0,138.318,138.3672,138.2606,138.3344,6096.0
2020-09-30 12:40:00,168.74,168.79,168.65,168.79,2828.0,138.3344,138.3754,138.2606,138.3754,2828.0
2020-09-30 12:45:00,168.81,168.84,168.73,168.81,2273.0,138.3918,138.4164,138.3262,138.3918,2273.0
2020-09-30 12:50:00,168.75,168.8,168.5,168.52,7700.0,138.3426,138.3836,138.1377,138.154,7700.0
2020-09-30 12:55:00,168.56,168.6,168.34,168.41,4251.0,138.1868,138.2196,138.0065,138.0639,4251.0
2020-09-30 13:00:00,168.49,168.57,168.38,168.45,3826.0,138.1295,138.195,138.0393,138.0967,3826.0
2020-09-30 13:05:00,168.47,168.51,168.3,168.31,2500.0,138.1131,138.1459,137.9737,137.9819,2500.0
2020-09-30 13:10:00,168.32,168.45,168.25,168.31,2808.0,137.9901,138.0967,137.9327,137.9819,2808.0
2020-09-30 13:15:00,168.3,168.47,168.29,168.36,6310.0,137.9737,138.1131,137.9655,138.0229,6310.0
2020-09-30 13:20:00,168.3,168.43,168.24,168.43,3801.0,137.9737,138.0803,137.9245,138.0803,3801.0
2020-09-30 13:25:00,168.4,168.59,168.39,168.51,4500.0,138.0557,138.2114,138.0475,138.1459,4500.0
2020-09-30 13:30:00,168.49,168.79,168.48,168.69,6058.0,138.1295,138.3754,138.1213,138.2934,6058.0
2020-09-30 13:35:00,168.67,168.7,168.53,168.53,4958.0,138.277,138.3016,138.1622,138.1622,4958.0
2020-09-30 13:40:00,168.49,168.49,168.33,168.38,7012.0,138.1295,138.1295,137.9983,138.0393,7012.0
2020-09-30 13:45:00,168.33,168.34,168.13,168.15,4446.0,137.9983,138.0065,137.8343,137.8507,4446.0
2020-09-30 13:50:00,168.17,168.2,168.06,168.16,4822.0,137.8671,137.8917,137.7769,137.8589,4822.0
2020-09-30 13:55:00,168.17,168.25,168.11,168.23,5424.0,137.8671,137.9327,137.8179,137.9163,5424.0
2020-09-30 14:00:00,168.22,168.39,168.16,168.37,5867.0,137.9081,138.0475,137.8589,138.0311,5867.0
2020-09-30 14:05:00,168.34,168.46,168.26,168.46,6032.0,138.0065,138.1049,137.9409,138.1049,6032.0
2020-09-30 14:10:00,168.4,168.48,168.36,168.42,3818.0,138.0557,138.1213,138.0229,138.0721,3818.0
2020-09-30 14:15:00,168.44,168.49,168.29,168.31,9648.0,138.0885,138.1295,137.9655,137.9819,9648.0
2020-09-30 14:20:00,168.28,168.41,167.33,167.33,22432.0,137.9573,138.0639,137.1785,137.1785,22432.0
2020-09-30 14:25:00,167.29,167.47,166.99,167.32,14624.0,137.1457,137.2933,136.8997,137.1703,14624.0
2020-09-30 14:30:00,167.32,167.37,167.01,167.04,4710.0,137.1703,137.2113,136.9161,136.9407,4710.0
2020-09-30 14:35:00,167.1,167.15,166.91,166.93,4840.0,136.9899,137.0309,136.8342,136.8506,4840.0
2020-09-30 14:40:00,166.93,167.08,166.44,166.71,10819.0,136.8506,136.9735,136.4488,136.6702,10819.0
2020-09-30 14:45:00,166.71,166.71,166.2,166.35,3790.0,136.6702,136.6702,136.2521,136.3751,3790.0
2020-09-30 14:50:00,166.31,166.67,166.25,166.42,9343.0,136.3423,136.6374,136.2931,136.4325,9343.0
2020-09-30 14:55:00,166.41,167.07,166.39,167.07,4700.0,136.4243,136.9653,136.4079,136.9653,4700.0
2020-09-30 15:00:00,167.03,167.2,166.8,166.83,5667.0,136.9325,137.0719,136.744,136.7686,5667.0
2020-09-30 15:05:00,166.75,167.07,166.74,166.94,2808.0,136.703,136.9653,136.6948,136.8588,2808.0
2020-09-30 15:10:00,166.93,166.96,166.2,166.31,12112.0,136.8506,136.8751,136.2521,136.3423,12112.0
2020-09-30 15:15:00,166.24,166.48,166.02,166.12,7972.0,136.2849,136.4816,136.1045,136.1865,7972.0
2020-09-30 15:20:00,166.25,166.26,165.94,166.23,6809.0,136.2931,136.3013,136.0389,136.2767,6809.0
2020-09-30 15:25:00,166.25,166.66,166.17,166.55,6447.0,136.2931,136.6292,136.2275,136.539,6447.0
2020-09-30 15:30:00,166.55,166.59,166.3,166.47,5411.0,136.539,136.5718,136.3341,136.4734,5411.0
2020-09-30 15:35:00,166.48,166.69,166.34,166.6,4632.0,136.4816,136.6538,136.3669,136.58,4632.0
2020-09-30 15:40:00,166.52,166.72,166.41,166.65,10571.0,136.5144,136.6784,136.4243,136.621,10571.0
2020-09-30 15:45:00,166.68,167.11,166.58,167.07,17845.0,136.6456,136.9981,136.5636,136.9653,17845.0
2020-09-30 15:50:00,167.02,167.7,167.02,167.47,34449.0,136.9243,137.4818,136.9243,137.2933,34449.0
2020-09-30 15:55:00,167.52,167.88,167.16,167.32,57280.0,137.3342,137.6294,137.0391,137.1703,57280.0
2020-10-01 09:30:00,168.07,169.0,167.63,168.65,29537.0,137.7851,138.5476,137.4244,138.2606,29537.0
2020-10-01 09:35:00,168.7,169.4,168.58,169.3,23050.0,138.3016,138.8755,138.2032,138.7935,23050.0
2020-10-01 09:40:00,169.27,170.37,169.27,170.25,14209.0,138.7689,139.6707,138.7689,139.5723,14209.0
2020-10-01 09:45:00,170.19,170.91,169.98,170.88,14170.0,139.5231,140.1134,139.351,140.0888,14170.0
2020-10-01 09:50:00,170.88,170.97,169.65,169.7,21121.0,140.0888,140.1626,139.0804,139.1214,21121.0
2020-10-01 09:55:00,169.73,169.92,169.29,169.45,42640.0,139.146,139.3018,138.7853,138.9165,42640.0
2020-10-01 10:00:00,169.37,169.79,169.09,169.5,19896.0,138.8509,139.1952,138.6213,138.9575,19896.0
2020-10-01 10:05:00,169.44,169.87,169.33,169.69,10720.0,138.9083,139.2608,138.8181,139.1132,10720.0
2020-10-01 10:10:00,169.64,169.64,169.3,169.44,9747.0,139.0722,139.0722,138.7935,138.9083,9747.0
2020-10-01 10:15:00,169.51,169.56,169.03,169.24,6778.0,138.9657,139.0066,138.5722,138.7443,6778.0
2020-10-01 10:20:00,169.21,169.49,169.12,169.26,7004.0,138.7197,138.9493,138.6459,138.7607,7004.0
2020-10-01 10:25:00,169.29,169.38,169.03,169.38,6605.0,138.7853,138.8591,138.5722,138.8591,6605.0
2020-10-01 10:30:00,169.39,169.99,169.35,169.99,4600.0,138.8673,139.3592,138.8345,139.3592,4600.0
2020-10-01 10:35:00,169.95,169.95,169.64,169.66,1950.0,139.3264,139.3264,139.0722,139.0886,1950.0
2020-10-01 10:40:00,169.64,169.84,169.61,169.65,7834.0,139.0722,139.2362,139.0476,139.0804,7834.0
2020-10-01 10:45:00,169.66,169.82,169.57,169.58,8825.0,139.0886,139.2198,139.0148,139.023,8825.0
2020-10-01 10:50:00,169.54,169.67,169.36,169.38,6124.0,138.9903,139.0968,138.8427,138.8591,6124.0
2020-10-01 10:55:00,169.38,169.56,169.14,169.56,9893.0,138.8591,139.0066,138.6623,139.0066,9893.0
2020-10-01 11:00:00,169.77,169.77,169.26,169.61,5880.0,139.1788,139.1788,138.7607,139.0476,5880.0
2020-10-01 11:05:00,169.63,169.71,169.45,169.5,5447.0,139.064,139.1296,138.9165,138.9575,5447.0
2020-10-01 11:10:00,169.55,169.97,169.46,169.97,6604.0,138.9985,139.3428,138.9247,139.3428,6604.0
2020-10-01 11:15:00,170.08,170.08,169.39,169.5,9216.0,139.4329,139.4329,138.8673,138.9575,9216.0
2020-10-01 11:20:00,169.5,169.84,169.43,169.77,5353.0,138.9575,139.2362,138.9001,139.1788,5353.0
2020-10-01 11:25:00,169.78,169.85,169.54,169.76,4165.0,139.187,139.2444,138.9903,139.1706,4165.0
2020-10-01 11:30:00,169.83,170.15,169.82,170.1,8923.0,139.228,139.4903,139.2198,139.4493,8923.0
2020-10-01 11:35:00,170.09,170.18,169.61,169.63,5362.0,139.4411,139.5149,139.0476,139.064,5362.0
2020-10-01 11:40:00,169.7,169.81,169.52,169.62,4700.0,139.1214,139.2116,138.9739,139.0558,4700.0
2020-10-01 11:45:00,169.7,169.84,169.53,169.59,7834.0,139.1214,139.2362,138.9821,139.0312,7834.0
2020-10-01 11:50:00,169.59,169.9,169.58,169.82,4500.0,139.0312,139.2854,139.023,139.2198,4500.0
2020-10-01 11:55:00,169.77,169.9,169.74,169.78,2924.0,139.1788,139.2854,139.1542,139.187,2924.0
2020-10-01 12:00:00,169.76,169.81,169.57,169.81,5700.0,139.1706,139.2116,139.0148,139.2116,5700.0
2020-10-01 12:05:00,169.74,169.99,169.74,169.9,2828.0,139.1542,139.3592,139.1542,139.2854,2828.0
2020-10-01 12:10:00,169.89,169.94,169.84,169.86,3000.0,139.2772,139.3182,139.2362,139.2526,3000.0
2020-10-01 12:15:00,169.83,169.92,169.6,169.92,5338.0,139.228,139.3018,139.0394,139.3018,5338.0
2020-10-01 12:20:00,169.89,170.14,169.86,170.14,4265.0,139.2772,139.4821,139.2526,139.4821,4265.0
2020-10-01 12:25:00,170.09,170.34,170.04,170.34,4396.0,139.4411,139.6461,139.4002,139.6461,4396.0
2020-10-01 12:30:00,170.31,170.34,170.17,170.28,5255.0,139.6215,139.6461,139.5067,139.5969,5255.0
2020-10-01 12:35:00,170.28,170.39,170.23,170.31,3466.0,139.5969,139.6871,139.5559,139.6215,3466.0
2020-10-01 12:40:00,170.31,170.54,170.29,170.47,2488.0,139.6215,139.8101,139.6051,139.7527,2488.0
2020-10-01 12:45:00,170.44,170.48,170.29,170.3,1900.0,139.7281,139.7609,139.6051,139.6133,1900.0
2020-10-01 12:50:00,170.28,170.33,170.14,170.14,3200.0,139.5969,139.6379,139.4821,139.4821,3200.0
2020-10-01 12:55:00,169.98,170.03,169.81,169.84,3460.0,139.351,139.392,139.2116,139.2362,3460.0
2020-10-01 13:00:00,169.85,169.97,169.78,169.9,6428.0,139.2444,139.3428,139.187,139.2854,6428.0
2020-10-01 13:05:00,169.95,170.16,169.87,170.14,5178.0,139.3264,139.4985,139.2608,139.4821,5178.0
2020-10-01 13:10:00,170.1,170.11,169.8,169.81,4152.0,139.4493,139.4575,139.2034,139.2116,4152.0
2020-10-01 13:15:00,169.79,169.86,169.73,169.77,5097.0,139.1952,139.2526,139.146,139.1788,5097.0
2020-10-01 13:20:00,169.8,169.94,169.78,169.78,4582.0,139.2034,139.3182,139.187,139.187,4582.0
2020-10-01 13:25:00,169.73,169.77,169.43,169.49,3000.0,139.146,139.1788,138.9001,138.9493,3000.0
2020-10-01 13:30:00,169.48,169.55,169.24,169.39,7963.0,138.9411,138.9985,138.7443,138.8673,7963.0
2020-10-01 13:35:00,169.4,169.59,169.4,169.45,2981.0,138.8755,139.0312,138.8755,138.9165,2981.0
2020-10-01 13:40:00,169.35,169.54,169.3,169.48,13603.0,138.8345,138.9903,138.7935,138.9411,13603.0
2020-10-01 13:45:00,169.53,169.55,169.46,169.52,7797.0,138.9821,138.9985,138.9247,138.9739,7797.0
2020-10-01 13:50:00,169.51,169.58,169.39,169.5,5336.0,138.9657,139.023,138.8673,138.9575,5336.0
2020-10-01 13:55:00,169.46,169.67,169.17,169.3,20857.0,138.9247,139.0968,138.6869,138.7935,20857.0
2020-10-01 14:00:00,169.3,169.56,169.08,169.41,19163.0,138.7935,139.0066,138.6131,138.8837,19163.0
2020-10-01 14:05:00,169.42,169.42,169.08,169.33,19236.0,138.8919,138.8919,138.6131,138.8181,19236.0
2020-10-01 14:10:00,169.34,169.4,169.12,169.28,7586.0,138.8263,138.8755,138.6459,138.7771,7586.0
2020-10-01 14:15:00,169.2,169.39,169.01,169.32,6802.0,138.7115,138.8673,138.5558,138.8099,6802.0
2020-10-01 14:20:00,169.31,169.52,169.31,169.35,4731.0,138.8017,138.9739,138.8017,138.8345,4731.0
2020-10-01 14:25:00,169.31,169.59,169.27,169.59,8057.0,138.8017,139.0312,138.7689,139.0312,8057.0
2020-10-01 14:30:00,169.62,170.07,169.59,170.0,25553.0,139.0558,139.4248,139.0312,139.3674,25553.0
2020-10-01 14:35:00,169.99,170.14,169.96,170.07,8899.0,139.3592,139.4821,139.3346,139.4248,8899.0
2020-10-01 14:40:00,170.08,170.26,169.99,170.22,3206.0,139.4329,139.5805,139.3592,139.5477,3206.0
2020-10-01 14:45:00,170.18,170.28,170.12,170.25,2650.0,139.5149,139.5969,139.4657,139.5723,2650.0
2020-10-01 14:50:00,170.25,170.41,170.2,170.33,11264.0,139.5723,139.7035,139.5313,139.6379,11264.0
2020-10-01 14:55:00,170.35,170.41,170.33,170.33,6739.0,139.6543,139.7035,139.6379,139.6379,6739.0
2020-10-01 15:00:00,170.35,170.57,170.32,170.5,4542.0,139.6543,139.8347,139.6297,139.7773,4542.0
2020-10-01 15:05:00,170.44,170.71,170.28,170.35,25339.0,139.7281,139.9494,139.5969,139.6543,25339.0
2020-10-01 15:10:00,170.36,170.45,170.11,170.12,9984.0,139.6625,139.7363,139.4575,139.4657,9984.0
2020-10-01 15:15:00,170.15,170.15,169.88,169.92,6348.0,139.4903,139.4903,139.269,139.3018,6348.0
2020-10-01 15:20:00,169.9,170.0,169.81,169.94,13464.0,139.2854,139.3674,139.2116,139.3182,13464.0
2020-10-01 15:25:00,169.94,169.98,169.81,169.91,6582.0,139.3182,139.351,139.2116,139.2936,6582.0
2020-10-01 15:30:00,169.89,169.96,169.82,169.84,10814.0,139.2772,139.3346,139.2198,139.2362,10814.0
2020-10-01 15:35:00,169.81,169.93,169.6,169.85,21205.0,139.2116,139.31,139.0394,139.2444,21205.0
2020-10-01 15:40:00,169.85,169.86,169.6,169.61,9325.0,139.2444,139.2526,139.0394,139.0476,9325.0
2020-10-01 15:45:00,169.59,169.92,169.57,169.85,29402.0,139.0312,139.3018,139.0148,139.2444,29402.0
2020-10-01 15:50:00,169.75,170.08,169.73,170.01,29533.0,139.1624,139.4329,139.146,139.3756,29533.0
2020-10-01 15:55:00,170.03,170.36,169.99,170.26,37003.0,139.392,139.6625,139.3592,139.5805,37003.0
2020-10-02 09:30:00,168.52,169.53,168.02,169.51,21907.0,138.154,138.9821,137.7441,138.9657,21907.0
2020-10-02 09:35:00,169.55,169.83,168.84,169.27,5655.0,138.9985,139.228,138.4164,138.7689,5655.0
2020-10-02 09:40:00,169.31,169.89,169.16,169.55,2801.0,138.8017,139.2772,138.6787,138.9985,2801.0
2020-10-02 09:45:00,169.49,169.56,169.13,169.35,3500.0,138.9493,139.0066,138.6541,138.8345,3500.0
2020-10-02 09:50:00,169.2,169.37,169.08,169.27,3815.0,138.7115,138.8509,138.6131,138.7689,3815.0
2020-10-02 09:55:00,169.3,169.76,169.27,169.55,3999.0,138.7935,139.1706,138.7689,138.9985,3999.0
2020-10-02 10:00:00,169.55,170.1,169.55,169.88,40683.0,138.9985,139.4493,138.9985,139.269,40683.0
2020-10-02 10:05:00,169.89,170.19,169.84,169.84,2100.0,139.2772,139.5231,139.2362,139.2362,2100.0
2020-10-02 10:10:00,170.01,170.01,169.56,169.56,3048.0,139.3756,139.3756,139.0066,139.0066,3048.0
2020-10-02 10:15:00,169.64,169.74,169.32,169.61,2776.0,139.0722,139.1542,138.8099,139.0476,2776.0
2020-10-02 10:20:00,169.47,169.47,168.94,168.94,3203.0,138.9329,138.9329,138.4984,138.4984,3203.0
2020-10-02 10:25:00,168.85,169.31,168.74,169.25,2673.0,138.4246,138.8017,138.3344,138.7525,2673.0
2020-10-02 10:30:00,169.19,169.34,169.01,169.25,2944.0,138.7033,138.8263,138.5558,138.7525,2944.0
2020-10-02 10:35:00,169.22,169.22,168.75,168.75,3318.0,138.7279,138.7279,138.3426,138.3426,3318.0
2020-10-02 10:40:00,168.71,168.98,168.65,168.8,2228.0,138.3098,138.5312,138.2606,138.3836,2228.0
2020-10-02 10:45:00,168.77,168.92,168.66,168.76,3803.0,138.359,138.482,138.2688,138.3508,3803.0
2020-10-02 10:50:00,168.84,168.93,168.69,168.82,2402.0,138.4164,138.4902,138.2934,138.4,2402.0
2020-10-02 10:55:00,168.87,168.92,168.52,168.52,3095.0,138.441,138.482,138.154,138.154,3095.0
2020-10-02 11:00:00,168.46,168.87,168.37,168.7,4300.0,138.1049,138.441,138.0311,138.3016,4300.0
2020-10-02 11:05:00,168.7,168.98,168.67,168.85,2100.0,138.3016,138.5312,138.277,138.4246,2100.0
2020-10-02 11:10:00,168.81,169.03,168.75,168.96,2400.0,138.3918,138.5722,138.3426,138.5148,2400.0
2020-10-02 11:15:00,168.89,169.2,168.76,169.12,3420.0,138.4574,138.7115,138.3508,138.6459,3420.0
2020-10-02 11:20:00,169.34,169.39,169.19,169.19,2504.0,138.8263,138.8673,138.7033,138.7033,2504.0
2020-10-02 11:25:00,169.22,169.41,169.2,169.36,1900.0,138.7279,138.8837,138.7115,138.8427,1900.0
2020-10-02 11:30:00,169.31,169.31,169.03,169.09,2150.0,138.8017,138.8017,138.5722,138.6213,2150.0
2020-10-02 11:35:00,169.11,169.12,168.69,168.69,3562.0,138.6377,138.6459,138.2934,138.2934,3562.0
2020-10-02 11:40:00,168.66,168.77,168.55,168.55,1686.0,138.2688,138.359,138.1786,138.1786,1686.0
2020-10-02 11:45:00,168.47,168.85,168.47,168.79,3507.0,138.1131,138.4246,138.1131,138.3754,3507.0
2020-10-02 11:50:00,168.74,168.95,168.54,168.55,2142.0,138.3344,138.5066,138.1704,138.1786,2142.0
2020-10-02 11:55:00,168.5,168.5,168.13,168.13,14503.0,138.1377,138.1377,137.8343,137.8343,14503.0
2020-10-02 12:00:00,168.14,168.18,168.03,168.15,3672.0,137.8425,137.8753,137.7523,137.8507,3672.0
2020-10-02 12:05:00,168.14,168.9,168.06,168.76,1800.0,137.8425,138.4656,137.7769,138.3508,1800.0
2020-10-02 12:10:00,168.88,169.06,168.6,168.66,21841.0,138.4492,138.5967,138.2196,138.2688,21841.0
2020-10-02 12:15:00,168.69,169.16,168.47,169.14,21770.0,138.2934,138.6787,138.1131,138.6623,21770.0
2020-10-02 12:20:00,169.15,169.39,168.43,168.68,14734.0,138.6705,138.8673,138.0803,138.2852,14734.0
2020-10-02 12:25:00,168.64,168.72,168.38,168.44,5308.0,138.2524,138.318,138.0393,138.0885,5308.0
2020-10-02 12:30:00,168.64,169.0,168.62,169.0,2153.0,138.2524,138.5476,138.236,138.5476,2153.0
2020-10-02 12:35:00,168.94,169.06,168.82,168.92,21729.0,138.4984,138.5967,138.4,138.482,21729.0
2020-10-02 12:40:00,168.99,169.11,168.96,169.05,19569.0,138.5394,138.6377,138.5148,138.5885,19569.0
2020-10-02 12:45:00,169.0,169.07,168.82,168.97,28220.0,138.5476,138.6049,138.4,138.523,28220.0
2020-10-02 12:50:00,168.9,168.97,168.78,168.88,1923.0,138.4656,138.523,138.3672,138.4492,1923.0
2020-10-02 12:55:00,168.99,169.28,168.9,169.13,6684.0,138.5394,138.7771,138.4656,138.6541,6684.0
2020-10-02 13:00:00,169.13,169.22,168.94,169.13,8065.0,138.6541,138.7279,138.4984,138.6541,8065.0
2020-10-02 13:05:00,169.05,169.31,168.98,169.27,5548.0,138.5885,138.8017,138.5312,138.7689,5548.0
2020-10-02 13:10:00,169.27,169.44,169.22,169.22,11500.0,138.7689,138.9083,138.7279,138.7279,11500.0
2020-10-02 13:15:00,169.26,169.72,169.23,169.7,4184.0,138.7607,139.1378,138.7361,139.1214,4184.0
2020-10-02 13:20:00,169.6,169.83,169.6,169.81,3561.0,139.0394,139.228,139.0394,139.2116,3561.0
2020-10-02 13:25:00,169.81,169.95,169.8,169.81,8341.0,139.2116,139.3264,139.2034,139.2116,8341.0
2020-10-02 13:30:00,169.87,169.87,169.28,169.28,3728.0,139.2608,139.2608,138.7771,138.7771,3728.0
2020-10-02 13:35:00,169.49,169.52,169.36,169.44,1000.0,138.9493,138.9739,138.8427,138.9083,1000.0
2020-10-02 13:40:00,169.45,169.49,168.9,169.29,4589.0,138.9165,138.9493,138.4656,138.7853,4589.0
2020-10-02 13:45:00,169.26,169.4,169.13,169.21,5248.0,138.7607,138.8755,138.6541,138.7197,5248.0
2020-10-02 13:50:00,169.24,169.32,169.04,169.25,1900.0,138.7443,138.8099,138.5803,138.7525,1900.0
2020-10-02 13:55:00,169.27,169.4,169.15,169.36,2000.0,138.7689,138.8755,138.6705,138.8427,2000.0
2020-10-02 14:00:00,169.38,169.63,169.33,169.58,2827.0,138.8591,139.064,138.8181,139.023,2827.0
2020-10-02 14:05:00,169.63,169.86,169.58,169.86,4613.0,139.064,139.2526,139.023,139.2526,4613.0
2020-10-02 14:10:00,169.8,169.8,169.5,169.56,2100.0,139.2034,139.2034,138.9575,139.0066,2100.0
2020-10-02 14:15:00,169.42,169.67,169.41,169.63,3270.0,138.8919,139.0968,138.8837,139.064,3270.0
2020-10-02 14:20:00,169.61,169.76,169.59,169.76,1690.0,139.0476,139.1706,139.0312,139.1706,1690.0
2020-10-02 14:25:00,169.82,169.83,169.62,169.7,3196.0,139.2198,139.228,139.0558,139.1214,3196.0
2020-10-02 14:30:00,169.81,169.94,169.72,169.94,2228.0,139.2116,139.3182,139.1378,139.3182,2228.0
2020-10-02 14:35:00,169.98,169.98,169.81,169.87,7302.0,139.351,139.351,139.2116,139.2608,7302.0
2020-10-02 14:40:00,169.86,169.92,169.77,169.87,3956.0,139.2526,139.3018,139.1788,139.2608,3956.0
2020-10-02 14:45:00,169.87,169.91,169.74,169.78,2991.0,139.2608,139.2936,139.1542,139.187,2991.0
2020-10-02 14:50:00,169.68,169.75,169.62,169.75,2150.0,139.105,139.1624,139.0558,139.1624,2150.0
2020-10-02 14:55:00,169.76,169.91,169.49,169.62,2015.0,139.1706,139.2936,138.9493,139.0558,2015.0
2020-10-02 15:00:00,169.65,169.65,169.33,169.5,1700.0,139.0804,139.0804,138.8181,138.9575,1700.0
2020-10-02 15:05:00,169.59,169.61,169.44,169.5,1600.0,139.0312,139.0476,138.9083,138.9575,1600.0
2020-10-02 15:10:00,169.5,169.79,169.31,169.38,6940.0,138.9575,139.1952,138.8017,138.8591,6940.0
2020-10-02 15:15:00,169.31,169.6,169.21,169.49,3239.0,138.8017,139.0394,138.7197,138.9493,3239.0
2020-10-02 15:20:00,169.53,169.71,169.46,169.53,2233.0,138.9821,139.1296,138.9247,138.9821,2233.0
2020-10-02 15:25:00,169.6,169.64,169.57,169.64,700.0,139.0394,139.0722,139.0148,139.0722,700.0
2020-10-02 15:30:00,169.68,169.91,169.64,169.82,4808.0,139.105,139.2936,139.0722,139.2198,4808.0
2020-10-02 15:35:00,169.78,169.86,169.24,169.41,17184.0,139.187,139.2526,138.7443,138.8837,17184.0
2020-10-02 15:40:00,169.5,169.5,169.09,169.27,19340.0,138.9575,138.9575,138.6213,138.7689,19340.0
2020-10-02 15:45:00,169.32,169.35,168.84,169.05,11703.0,138.8099,138.8345,138.4164,138.5885,11703.0
2020-10-02 15:50:00,169.11,169.11,168.65,168.71,15382.0,138.6377,138.6377,138.2606,138.3098,15382.0
2020-10-02 15:55:00,168.71,168.73,168.41,168.48,56187.0,138.3098,138.3262,138.0639,138.1213,56187.0
2020-10-05 09:30:00,168.29,169.87,168.29,169.19,26218.0,137.9655,139.2608,137.9655,138.7033,26218.0
2020-10-05 09:35:00,169.04,169.04,167.74,167.95,7455.0,138.5803,138.5803,137.5146,137.6868,7455.0
2020-10-05 09:40:00,168.13,168.53,167.91,168.31,6109.0,137.8343,138.1622,137.654,137.9819,6109.0
2020-10-05 09:45:00,168.41,168.52,168.14,168.33,5178.0,138.0639,138.154,137.8425,137.9983,5178.0
2020-10-05 09:50:00,168.36,168.43,167.46,167.64,10352.0,138.0229,138.0803,137.2851,137.4326,10352.0
2020-10-05 09:55:00,167.76,167.78,167.14,167.14,7916.0,137.531,137.5474,137.0227,137.0227,7916.0
2020-10-05 10:00:00,167.24,167.29,166.78,167.18,7130.0,137.1047,137.1457,136.7276,137.0555,7130.0
2020-10-05 10:05:00,167.26,167.4,167.06,167.14,4400.0,137.1211,137.2359,136.9571,137.0227,4400.0
2020-10-05 10:10:00,167.15,167.15,166.51,166.67,9511.0,137.0309,137.0309,136.5062,136.6374,9511.0
2020-10-05 10:15:00,166.59,166.8,166.33,166.58,19789.0,136.5718,136.744,136.3587,136.5636,19789.0
2020-10-05 10:20:00,166.52,166.83,166.43,166.81,9314.0,136.5144,136.7686,136.4407,136.7522,9314.0
2020-10-05 10:25:00,166.85,167.16,166.66,167.16,6101.0,136.785,137.0391,136.6292,137.0391,6101.0
2020-10-05 10:30:00,167.06,168.04,167.06,167.94,17998.0,136.9571,137.7605,136.9571,137.6786,17998.0
2020-10-05 10:35:00,167.9,168.26,167.78,168.23,4800.0,137.6458,137.9409,137.5474,137.9163,4800.0
2020-10-05 10:40:00,168.21,168.58,168.16,168.51,4827.0,137.8999,138.2032,137.8589,138.1459,4827.0
2020-10-05 10:45:00,168.57,168.76,168.42,168.5,7300.0,138.195,138.3508,138.0721,138.1377,7300.0
2020-10-05 10:50:00,168.43,168.72,168.42,168.63,6595.0,138.0803,138.318,138.0721,138.2442,6595.0
2020-10-05 10:55:00,168.72,168.75,168.52,168.61,4196.0,138.318,138.3426,138.154,138.2278,4196.0
2020-10-05 11:00:00,168.59,169.04,168.53,169.04,5638.0,138.2114,138.5803,138.1622,138.5803,5638.0
2020-10-05 11:05:00,168.95,169.12,168.66,168.76,5843.0,138.5066,138.6459,138.2688,138.3508,5843.0
2020-10-05 11:10:00,168.72,168.9,168.64,168.87,6539.0,138.318,138.4656,138.2524,138.441,6539.0
2020-10-05 11:15:00,168.95,169.2,168.95,169.02,8768.0,138.5066,138.7115,138.5066,138.564,8768.0
2020-10-05 11:20:00,169.05,169.4,169.03,169.12,8439.0,138.5885,138.8755,138.5722,138.6459,8439.0
2020-10-05 11:25:00,169.13,169.43,169.01,169.01,11019.0,138.6541,138.9001,138.5558,138.5558,11019.0
2020-10-05 11:30:00,169.04,169.04,168.88,168.91,1849.0,138.5803,138.5803,138.4492,138.4738,1849.0
2020-10-05 11:35:00,168.91,168.92,168.79,168.84,2420.0,138.4738,138.482,138.3754,138.4164,2420.0
2020-10-05 11:40:00,168.81,168.96,168.81,168.88,2460.0,138.3918,138.5148,138.3918,138.4492,2460.0
2020-10-05 11:45:00,168.94,168.94,168.47,168.47,4300.0,138.4984,138.4984,138.1131,138.1131,4300.0
2020-10-05 11:50:00,168.49,168.57,168.3,168.32,2976.0,138.1295,138.195,137.9737,137.9901,2976.0
2020-10-05 11:55:00,168.3,168.3,167.88,167.94,7268.0,137.9737,137.9737,137.6294,137.6786,7268.0
2020-10-05 12:00:00,167.89,168.03,167.84,168.0,5418.0,137.6376,137.7523,137.5966,137.7277,5418.0
2020-10-05 12:05:00,168.01,168.01,167.48,167.53,5033.0,137.7359,137.7359,137.3014,137.3424,5033.0
2020-10-05 12:10:00,167.58,167.7,167.55,167.69,2449.0,137.3834,137.4818,137.3588,137.4736,2449.0
2020-10-05 12:15:00,167.69,167.73,167.47,167.53,3901.0,137.4736,137.5064,137.2933,137.3424,3901.0
2020-10-05 12:20:00,167.49,167.64,167.44,167.59,3600.0,137.3096,137.4326,137.2687,137.3916,3600.0
2020-10-05 12:25:00,167.57,167.68,167.54,167.54,1800.0,137.3752,137.4654,137.3506,137.3506,1800.0
2020-10-05 12:30:00,167.65,167.81,167.63,167.77,1792.0,137.4408,137.572,137.4244,137.5392,1792.0
2020-10-05 12:35:00,167.84,168.01,167.84,168.0,2106.0,137.5966,137.7359,137.5966,137.7277,2106.0
2020-10-05 12:40:00,168.01,168.04,167.74,167.77,3948.0,137.7359,137.7605,137.5146,137.5392,3948.0
2020-10-05 12:45:00,167.71,167.76,167.55,167.55,3300.0,137.49,137.531,137.3588,137.3588,3300.0
2020-10-05 12:50:00,167.53,167.62,167.39,167.4,2816.0,137.3424,137.4162,137.2277,137.2359,2816.0
2020-10-05 12:55:00,167.44,167.6,167.4,167.52,3805.0,137.2687,137.3998,137.2359,137.3342,3805.0
2020-10-05 13:00:00,167.56,167.58,167.32,167.44,3973.0,137.367,137.3834,137.1703,137.2687,3973.0
2020-10-05 13:05:00,167.48,167.58,167.48,167.57,3864.0,137.3014,137.3834,137.3014,137.3752,3864.0
2020-10-05 13:10:00,167.57,167.7,167.5,167.52,8012.0,137.3752,137.4818,137.3178,137.3342,8012.0
2020-10-05 13:15:00,167.43,167.54,167.43,167.45,2467.0,137.2605,137.3506,137.2605,137.2769,2467.0
2020-10-05 13:20:00,167.46,167.57,167.39,167.46,2929.0,137.2851,137.3752,137.2277,137.2851,2929.0
2020-10-05 13:25:00,167.39,167.4,167.34,167.4,1740.0,137.2277,137.2359,137.1867,137.2359,1740.0
2020-10-05 13:30:00,167.41,167.41,167.09,167.1,5829.0,137.2441,137.2441,136.9817,136.9899,5829.0
2020-10-05 13:35:00,167.16,167.18,166.9,166.9,3977.0,137.0391,137.0555,136.826,136.826,3977.0
2020-10-05 13:40:00,166.88,167.01,166.68,166.69,4853.0,136.8096,136.9161,136.6456,136.6538,4853.0
2020-10-05 13:45:00,166.67,166.71,166.53,166.71,7044.0,136.6374,136.6702,136.5226,136.6702,7044.0
2020-10-05 13:50:00,166.77,166.89,166.72,166.8,5320.0,136.7194,136.8178,136.6784,136.744,5320.0
2020-10-05 13:55:00,166.84,166.95,166.71,166.93,15937.0,136.7768,136.867,136.6702,136.8506,15937.0
2020-10-05 14:00:00,166.94,167.08,166.87,167.08,21005.0,136.8588,136.9735,136.8014,136.9735,21005.0
2020-10-05 14:05:00,167.08,167.08,166.9,166.96,22056.0,136.9735,136.9735,136.826,136.8751,22056.0
2020-10-05 14:10:00,166.95,167.11,166.95,167.11,4734.0,136.867,136.9981,136.867,136.9981,4734.0
2020-10-05 14:15:00,167.1,167.57,167.1,167.49,14988.0,136.9899,137.3752,136.9899,137.3096,14988.0
2020-10-05 14:20:00,167.45,167.53,167.41,167.41,5427.0,137.2769,137.3424,137.2441,137.2441,5427.0
2020-10-05 14:25:00,167.41,167.44,167.11,167.12,4308.0,137.2441,137.2687,136.9981,137.0063,4308.0
2020-10-05 14:30:00,167.17,167.41,167.07,167.12,5385.0,137.0473,137.2441,136.9653,137.0063,5385.0
2020-10-05 14:35:00,167.13,167.27,167.05,167.1,10605.0,137.0145,137.1293,136.9489,136.9899,10605.0
2020-10-05 14:40:00,167.11,167.14,166.97,167.03,7064.0,136.9981,137.0227,136.8833,136.9325,7064.0
2020-10-05 14:45:00,167.07,167.08,166.93,166.99,4812.0,136.9653,136.9735,136.8506,136.8997,4812.0
2020-10-05 14:50:00,166.99,167.07,166.93,167.03,30141.0,136.8997,136.9653,136.8506,136.9325,30141.0
2020-10-05 14:55:00,167.05,167.31,166.97,167.31,27774.0,136.9489,137.1621,136.8833,137.1621,27774.0
2020-10-05 15:00:00,167.33,167.38,167.27,167.34,6296.0,137.1785,137.2195,137.1293,137.1867,6296.0
2020-10-05 15:05:00,167.36,167.42,167.26,167.4,10813.0,137.2031,137.2523,137.1211,137.2359,10813.0
2020-10-05 15:10:00,167.42,167.52,167.27,167.29,20207.0,137.2523,137.3342,137.1293,137.1457,20207.0
2020-10-05 15:15:00,167.31,167.4,167.26,167.33,8962.0,137.1621,137.2359,137.1211,137.1785,8962.0
2020-10-05 15:20:00,167.33,167.4,167.24,167.25,12200.0,137.1785,137.2359,137.1047,137.1129,12200.0
2020-10-05 15:25:00,167.25,167.49,167.25,167.49,12638.0,137.1129,137.3096,137.1129,137.3096,12638.0
2020-10-05 15:30:00,167.51,167.56,167.41,167.44,12017.0,137.326,137.367,137.2441,137.2687,12017.0
2020-10-05 15:35:00,167.44,167.59,167.35,167.45,10977.0,137.2687,137.3916,137.1949,137.2769,10977.0
2020-10-05 15:40:00,167.44,167.49,167.41,167.41,13925.0,137.2687,137.3096,137.2441,137.2441,13925.0
2020-10-05 15:45:00,167.42,167.48,167.3,167.38,75709.0,137.2523,137.3014,137.1539,137.2195,75709.0
2020-10-05 15:50:00,167.4,167.49,167.2,167.22,86351.0,137.2359,137.3096,137.0719,137.0883,86351.0
2020-10-05 15:55:00,167.21,167.24,166.77,166.93,154616.0,137.0801,137.1047,136.7194,136.8506,154616.0
2020-10-06 09:30:00,168.34,168.54,166.99,167.1,61176.0,138.0065,138.1704,136.8997,136.9899,61176.0
2020-10-06 09:35:00,167.07,168.17,167.07,167.92,95494.0,136.9653,137.8671,136.9653,137.6622,95494.0
2020-10-06 09:40:00,167.92,168.64,167.8,168.29,20175.0,137.6622,138.2524,137.5638,137.9655,20175.0
2020-10-06 09:45:00,168.24,168.28,167.55,167.65,20414.0,137.9245,137.9573,137.3588,137.4408,20414.0
2020-10-06 09:50:00,167.57,167.94,167.39,167.89,65167.0,137.3752,137.6786,137.2277,137.6376,65167.0
2020-10-06 09:55:00,167.9,168.21,167.68,168.21,12886.0,137.6458,137.8999,137.4654,137.8999,12886.0
2020-10-06 10:00:00,168.24,168.47,168.18,168.39,33743.0,137.9245,138.1131,137.8753,138.0475,33743.0
2020-10-06 10:05:00,168.46,168.66,168.18,168.18,12239.0,138.1049,138.2688,137.8753,137.8753,12239.0
2020-10-06 10:10:00,168.25,168.57,168.21,168.57,14712.0,137.9327,138.195,137.8999,138.195,14712.0
2020-10-06 10:15:00,168.52,168.7,168.45,168.45,7041.0,138.154,138.3016,138.0967,138.0967,7041.0
2020-10-06 10:20:00,168.47,168.53,168.19,168.23,11491.0,138.1131,138.1622,137.8835,137.9163,11491.0
2020-10-06 10:25:00,168.24,168.34,168.0,168.19,13049.0,137.9245,138.0065,137.7277,137.8835,13049.0
2020-10-06 10:30:00,168.21,168.36,168.07,168.36,4018.0,137.8999,138.0229,137.7851,138.0229,4018.0
2020-10-06 10:35:00,168.42,168.64,168.3,168.64,5630.0,138.0721,138.2524,137.9737,138.2524,5630.0
2020-10-06 10:40:00,168.61,168.69,168.24,168.37,8531.0,138.2278,138.2934,137.9245,138.0311,8531.0
2020-10-06 10:45:00,168.3,168.63,168.3,168.46,3200.0,137.9737,138.2442,137.9737,138.1049,3200.0
2020-10-06 10:50:00,168.37,168.56,168.32,168.41,6559.0,138.0311,138.1868,137.9901,138.0639,6559.0
2020-10-06 10:55:00,168.41,168.54,168.22,168.37,6790.0,138.0639,138.1704,137.9081,138.0311,6790.0
2020-10-06 11:00:00,168.28,168.71,168.23,168.61,6408.0,137.9573,138.3098,137.9163,138.2278,6408.0
2020-10-06 11:05:00,168.66,168.67,168.43,168.59,30131.0,138.2688,138.277,138.0803,138.2114,30131.0
2020-10-06 11:10:00,168.56,168.67,168.51,168.56,3409.0,138.1868,138.277,138.1459,138.1868,3409.0
2020-10-06 11:15:00,168.57,169.0,168.55,168.96,7886.0,138.195,138.5476,138.1786,138.5148,7886.0
2020-10-06 11:20:00,168.96,169.06,168.9,168.9,10121.0,138.5148,138.5967,138.4656,138.4656,10121.0
2020-10-06 11:25:00,168.82,169.03,168.82,169.0,9127.0,138.4,138.5722,138.4,138.5476,9127.0
2020-10-06 11:30:00,168.99,169.01,168.89,168.99,5436.0,138.5394,138.5558,138.4574,138.5394,5436.0
2020-10-06 11:35:00,168.99,169.19,168.98,169.19,5011.0,138.5394,138.7033,138.5312,138.7033,5011.0
2020-10-06 11:40:00,169.14,169.27,169.13,169.27,5533.0,138.6623,138.7689,138.6541,138.7689,5533.0
2020-10-06 11:45:00,169.27,169.3,169.17,169.19,6921.0,138.7689,138.7935,138.6869,138.7033,6921.0
2020-10-06 11:50:00,169.16,169.16,168.94,169.03,4007.0,138.6787,138.6787,138.4984,138.5722,4007.0
2020-10-06 11:55:00,169.08,169.14,169.05,169.05,4217.0,138.6131,138.6623,138.5885,138.5885,4217.0
2020-10-06 12:00:00,169.05,169.26,169.05,169.09,9460.0,138.5885,138.7607,138.5885,138.6213,9460.0
2020-10-06 12:05:00,169.14,169.39,169.13,169.36,21439.0,138.6623,138.8673,138.6541,138.8427,21439.0
2020-10-06 12:10:00,169.36,169.42,169.17,169.17,5899.0,138.8427,138.8919,138.6869,138.6869,5899.0
2020-10-06 12:15:00,169.17,169.3,169.11,169.24,4066.0,138.6869,138.7935,138.6377,138.7443,4066.0
2020-10-06 12:20:00,169.24,169.37,169.17,169.31,5565.0,138.7443,138.8509,138.6869,138.8017,5565.0
2020-10-06 12:25:00,169.33,169.33,169.16,169.16,4491.0,138.8181,138.8181,138.6787,138.6787,4491.0
2020-10-06 12:30:00,169.16,169.3,169.16,169.26,1920.0,138.6787,138.7935,138.6787,138.7607,1920.0
2020-10-06 12:35:00,169.3,169.61,169.3,169.48,9615.0,138.7935,139.0476,138.7935,138.9411,9615.0
2020-10-06 12:40:00,169.48,169.56,169.42,169.51,2116.0,138.9411,139.0066,138.8919,138.9657,2116.0
2020-10-06 12:45:00,169.57,169.68,169.55,169.56,5066.0,139.0148,139.105,138.9985,139.0066,5066.0
2020-10-06 12:50:00,169.56,169.68,169.56,169.57,3903.0,139.0066,139.105,139.0066,139.0148,3903.0
2020-10-06 12:55:00,169.54,169.68,169.54,169.68,1300.0,138.9903,139.105,138.9903,139.105,1300.0
2020-10-06 13:00:00,169.66,169.8,169.61,169.7,8082.0,139.0886,139.2034,139.0476,139.1214,8082.0
2020-10-06 13:05:00,169.75,170.09,169.75,170.03,7656.0,139.1624,139.4411,139.1624,139.392,7656.0
2020-10-06 13:10:00,170.08,170.15,170.0,170.15,3944.0,139.4329,139.4903,139.3674,139.4903,3944.0
2020-10-06 13:15:00,170.19,170.3,170.15,170.3,4199.0,139.5231,139.6133,139.4903,139.6133,4199.0
2020-10-06 13:20:00,170.26,170.39,170.22,170.27,3903.0,139.5805,139.6871,139.5477,139.5887,3903.0
2020-10-06 13:25:00,170.28,170.29,170.17,170.24,4428.0,139.5969,139.6051,139.5067,139.5641,4428.0
2020-10-06 13:30:00,170.27,170.36,170.23,170.34,3231.0,139.5887,139.6625,139.5559,139.6461,3231.0
2020-10-06 13:35:00,170.31,170.32,170.09,170.09,4231.0,139.6215,139.6297,139.4411,139.4411,4231.0
2020-10-06 13:40:00,170.1,170.18,169.81,169.9,4591.0,139.4493,139.5149,139.2116,139.2854,4591.0
2020-10-06 13:45:00,169.96,170.0,169.82,169.83,5356.0,139.3346,139.3674,139.2198,139.228,5356.0
2020-10-06 13:50:00,169.78,169.86,169.74,169.74,2189.0,139.187,139.2526,139.1542,139.1542,2189.0
2020-10-06 13:55:00,169.74,169.84,169.66,169.8,5488.0,139.1542,139.2362,139.0886,139.2034,5488.0
2020-10-06 14:00:00,169.79,169.79,169.59,169.63,7097.0,139.1952,139.1952,139.0312,139.064,7097.0
2020-10-06 14:05:00,169.64,169.75,169.5,169.5,12813.0,139.0722,139.1624,138.9575,138.9575,12813.0
2020-10-06 14:10:00,169.5,169.63,169.38,169.63,7496.0,138.9575,139.064,138.8591,139.064,7496.0
2020-10-06 14:15:00,169.64,169.77,169.57,169.72,21241.0,139.0722,139.1788,139.0148,139.1378,21241.0
2020-10-06 14:20:00,169.71,170.08,169.71,170.04,7709.0,139.1296,139.4329,139.1296,139.4002,7709.0
2020-10-06 14:25:00,170.01,170.03,169.92,169.98,7124.0,139.3756,139.392,139.3018,139.351,7124.0
2020-10-06 14:30:00,170.01,170.11,169.97,170.08,11088.0,139.3756,139.4575,139.3428,139.4329,11088.0
2020-10-06 14:35:00,170.08,170.22,169.95,170.11,8860.0,139.4329,139.5477,139.3264,139.4575,8860.0
2020-10-06 14:40:00,170.12,170.15,169.99,170.03,10853.0,139.4657,139.4903,139.3592,139.392,10853.0
2020-10-06 14:45:00,170.03,170.1,169.28,169.38,12985.0,139.392,139.4493,138.7771,138.8591,12985.0
2020-10-06 14:50:00,169.3,169.3,168.4,168.51,58046.0,138.7935,138.7935,138.0557,138.1459,58046.0
2020-10-06 14:55:00,168.5,168.69,168.13,168.4,36928.0,138.1377,138.2934,137.8343,138.0557,36928.0
2020-10-06 15:00:00,168.23,168.53,168.09,168.45,29645.0,137.9163,138.1622,137.8015,138.0967,29645.0
2020-10-06 15:05:00,168.44,168.69,168.0,168.5,83413.0,138.0885,138.2934,137.7277,138.1377,83413.0
2020-10-06 15:10:00,168.48,168.72,168.0,168.05,64519.0,138.1213,138.318,137.7277,137.7687,64519.0
2020-10-06 15:15:00,168.06,168.47,167.81,167.81,56271.0,137.7769,138.1131,137.572,137.572,56271.0
2020-10-06 15:20:00,167.95,168.06,167.62,167.62,7466.0,137.6868,137.7769,137.4162,137.4162,7466.0
2020-10-06 15:25:00,167.58,168.05,167.58,167.96,6677.0,137.3834,137.7687,137.3834,137.695,6677.0
2020-10-06 15:30:00,167.92,168.55,167.88,168.5,7833.0,137.6622,138.1786,137.6294,138.1377,7833.0
2020-10-06 15:35:00,168.53,168.53,168.2,168.36,8860.0,138.1622,138.1622,137.8917,138.0229,8860.0
2020-10-06 15:40:00,168.35,168.45,168.16,168.22,10568.0,138.0147,138.0967,137.8589,137.9081,10568.0
2020-10-06 15:45:00,168.27,168.31,167.74,167.91,13912.0,137.9491,137.9819,137.5146,137.654,13912.0
2020-10-06 15:50:00,167.83,168.32,167.53,168.32,37299.0,137.5884,137.9901,137.3424,137.9901,37299.0
2020-10-06 15:55:00,168.37,168.51,168.17,168.27,54193.0,138.0311,138.1459,137.8671,137.9491,54193.0
2020-10-07 09:30:00,168.35,169.86,168.18,168.43,34005.0,138.0147,139.2526,137.8753,138.0803,34005.0
2020-10-07 09:35:00,168.78,168.78,167.58,168.14,21200.0,138.3672,138.3672,137.3834,137.8425,21200.0
2020-10-07 09:40:00,168.14,168.78,168.01,168.78,16584.0,137.8425,138.3672,137.7359,138.3672,16584.0
2020-10-07 09:45:00,168.73,168.81,168.4,168.42,22402.0,138.3262,138.3918,138.0557,138.0721,22402.0
2020-10-07 09:50:00,168.35,168.57,168.05,168.56,37957.0,138.0147,138.195,137.7687,138.1868,37957.0
2020-10-07 09:55:00,168.57,168.86,168.54,168.65,29838.0,138.195,138.4328,138.1704,138.2606,29838.0
2020-10-07 10:00:00,168.56,169.14,168.48,169.14,9250.0,138.1868,138.6623,138.1213,138.6623,9250.0
2020-10-07 10:05:00,169.12,169.18,168.87,169.18,7734.0,138.6459,138.6951,138.441,138.6951,7734.0
2020-10-07 10:10:00,169.15,169.15,168.65,168.79,6965.0,138.6705,138.6705,138.2606,138.3754,6965.0
2020-10-07 10:15:00,168.81,169.09,168.8,169.02,13530.0,138.3918,138.6213,138.3836,138.564,13530.0
2020-10-07 10:20:00,169.02,169.11,168.67,169.09,13683.0,138.564,138.6377,138.277,138.6213,13683.0
2020-10-07 10:25:00,169.09,169.22,168.85,169.1,12803.0,138.6213,138.7279,138.4246,138.6295,12803.0
2020-10-07 10:30:00,168.99,169.17,168.95,168.97,7636.0,138.5394,138.6869,138.5066,138.523,7636.0
2020-10-07 10:35:00,169.0,169.05,168.9,168.96,72668.0,138.5476,138.5885,138.4656,138.5148,72668.0
2020-10-07 10:40:00,169.04,169.27,168.86,168.88,7295.0,138.5803,138.7689,138.4328,138.4492,7295.0
2020-10-07 10:45:00,168.96,168.97,168.67,168.71,5476.0,138.5148,138.523,138.277,138.3098,5476.0
2020-10-07 10:50:00,168.67,168.81,168.4,168.47,8233.0,138.277,138.3918,138.0557,138.1131,8233.0
2020-10-07 10:55:00,168.44,168.54,168.24,168.3,6512.0,138.0885,138.1704,137.9245,137.9737,6512.0
2020-10-07 11:00:00,168.31,168.32,167.82,167.86,7724.0,137.9819,137.9901,137.5802,137.613,7724.0
2020-10-07 11:05:00,167.83,168.05,167.65,167.92,10122.0,137.5884,137.7687,137.4408,137.6622,10122.0
2020-10-07 11:10:00,167.93,168.05,167.71,167.74,5674.0,137.6704,137.7687,137.49,137.5146,5674.0
2020-10-07 11:15:00,167.8,167.87,167.74,167.81,4698.0,137.5638,137.6212,137.5146,137.572,4698.0
2020-10-07 11:20:00,167.91,168.01,167.8,167.9,2685.0,137.654,137.7359,137.5638,137.6458,2685.0
2020-10-07 11:25:00,167.9,168.02,167.74,167.9,8011.0,137.6458,137.7441,137.5146,137.6458,8011.0
2020-10-07 11:30:00,167.86,167.92,167.74,167.8,6843.0,137.613,137.6622,137.5146,137.5638,6843.0
2020-10-07 11:35:00,167.85,167.85,167.62,167.66,12488.0,137.6048,137.6048,137.4162,137.449,12488.0
2020-10-07 11:40:00,167.68,167.83,167.67,167.8,7445.0,137.4654,137.5884,137.4572,137.5638,7445.0
2020-10-07 11:45:00,167.84,167.94,167.68,167.74,6499.0,137.5966,137.6786,137.4654,137.5146,6499.0
2020-10-07 11:50:00,167.74,167.78,167.62,167.74,11169.0,137.5146,137.5474,137.4162,137.5146,11169.0
2020-10-07 11:55:00,167.71,167.93,167.71,167.93,4918.0,137.49,137.6704,137.49,137.6704,4918.0
2020-10-07 12:00:00,167.94,168.03,167.86,168.0,5950.0,137.6786,137.7523,137.613,137.7277,5950.0
2020-10-07 12:05:00,167.99,167.99,167.87,167.89,20586.0,137.7196,137.7196,137.6212,137.6376,20586.0
2020-10-07 12:10:00,167.87,168.28,167.81,168.17,37265.0,137.6212,137.9573,137.572,137.8671,37265.0
2020-10-07 12:15:00,168.21,168.53,168.21,168.43,9621.0,137.8999,138.1622,137.8999,138.0803,9621.0
2020-10-07 12:20:00,168.39,168.43,167.99,168.09,15943.0,138.0475,138.0803,137.7196,137.8015,15943.0
2020-10-07 12:25:00,168.05,168.23,167.92,168.12,12248.0,137.7687,137.9163,137.6622,137.8261,12248.0
2020-10-07 12:30:00,168.06,168.23,167.99,168.1,11672.0,137.7769,137.9163,137.7196,137.8097,11672.0
2020-10-07 12:35:00,168.12,168.2,168.03,168.13,8153.0,137.8261,137.8917,137.7523,137.8343,8153.0
2020-10-07 12:40:00,168.12,168.33,168.11,168.23,5863.0,137.8261,137.9983,137.8179,137.9163,5863.0
2020-10-07 12:45:00,168.2,168.31,168.17,168.22,4400.0,137.8917,137.9819,137.8671,137.9081,4400.0
2020-10-07 12:50:00,168.14,168.18,167.88,167.88,7016.0,137.8425,137.8753,137.6294,137.6294,7016.0
2020-10-07 12:55:00,167.94,168.45,167.94,168.44,19770.0,137.6786,138.0967,137.6786,138.0885,19770.0
2020-10-07 13:00:00,168.42,168.53,168.36,168.49,5100.0,138.0721,138.1622,138.0229,138.1295,5100.0
2020-10-07 13:05:00,168.46,168.56,168.45,168.56,24700.0,138.1049,138.1868,138.0967,138.1868,24700.0
2020-10-07 13:10:00,168.53,168.6,168.33,168.4,11811.0,138.1622,138.2196,137.9983,138.0557,11811.0
2020-10-07 13:15:00,168.41,168.51,168.2,168.27,6318.0,138.0639,138.1459,137.8917,137.9491,6318.0
2020-10-07 13:20:00,168.28,168.28,168.21,168.23,1913.0,137.9573,137.9573,137.8999,137.9163,1913.0
2020-10-07 13:25:00,168.25,168.3,168.14,168.14,4243.0,137.9327,137.9737,137.8425,137.8425,4243.0
2020-10-07 13:30:00,168.16,168.22,167.89,167.99,8786.0,137.8589,137.9081,137.6376,137.7196,8786.0
2020-10-07 13:35:00,168.03,168.03,167.89,167.97,11040.0,137.7523,137.7523,137.6376,137.7032,11040.0
2020-10-07 13:40:00,167.97,168.3,167.9,168.3,21961.0,137.7032,137.9737,137.6458,137.9737,21961.0
2020-10-07 13:45:00,168.17,168.47,168.17,168.47,2690.0,137.8671,138.1131,137.8671,138.1131,2690.0
2020-10-07 13:50:00,168.46,168.53,168.37,168.46,5785.0,138.1049,138.1622,138.0311,138.1049,5785.0
2020-10-07 13:55:00,168.4,168.4,168.16,168.23,4842.0,138.0557,138.0557,137.8589,137.9163,4842.0
2020-10-07 14:00:00,168.25,168.49,168.22,168.49,4212.0,137.9327,138.1295,137.9081,138.1295,4212.0
2020-10-07 14:05:00,168.42,168.51,168.32,168.38,3978.0,138.0721,138.1459,137.9901,138.0393,3978.0
2020-10-07 14:10:00,168.37,168.57,168.34,168.46,7787.0,138.0311,138.195,138.0065,138.1049,7787.0
2020-10-07 14:15:00,168.44,168.78,168.44,168.78,5956.0,138.0885,138.3672,138.0885,138.3672,5956.0
2020-10-07 14:20:00,168.74,168.9,168.66,168.79,6618.0,138.3344,138.4656,138.2688,138.3754,6618.0
2020-10-07 14:25:00,168.77,168.82,168.65,168.74,5769.0,138.359,138.4,138.2606,138.3344,5769.0
2020-10-07 14:30:00,168.76,168.82,168.65,168.76,11559.0,138.3508,138.4,138.2606,138.3508,11559.0
2020-10-07 14:35:00,168.77,168.92,168.77,168.86,3027.0,138.359,138.482,138.359,138.4328,3027.0
2020-10-07 14:40:00,168.84,168.89,168.7,168.7,8354.0,138.4164,138.4574,138.3016,138.3016,8354.0
2020-10-07 14:45:00,168.72,168.75,168.59,168.67,7617.0,138.318,138.3426,138.2114,138.277,7617.0
2020-10-07 14:50:00,168.68,168.93,168.62,168.93,7738.0,138.2852,138.4902,138.236,138.4902,7738.0
2020-10-07 14:55:00,168.94,169.06,168.8,169.0,6438.0,138.4984,138.5967,138.3836,138.5476,6438.0
2020-10-07 15:00:00,169.02,169.18,168.88,169.18,9644.0,138.564,138.6951,138.4492,138.6951,9644.0
2020-10-07 15:05:00,169.22,169.51,169.21,169.51,9245.0,138.7279,138.9657,138.7197,138.9657,9245.0
2020-10-07 15:10:00,169.46,169.46,169.34,169.34,9264.0,138.9247,138.9247,138.8263,138.8263,9264.0
2020-10-07 15:15:00,169.38,169.6,169.38,169.59,11990.0,138.8591,139.0394,138.8591,139.0312,11990.0
2020-10-07 15:20:00,169.54,169.68,169.54,169.57,10367.0,138.9903,139.105,138.9903,139.0148,10367.0
2020-10-07 15:25:00,169.53,169.6,169.47,169.57,11645.0,138.9821,139.0394,138.9329,139.0148,11645.0
2020-10-07 15:30:00,169.58,169.68,169.53,169.59,16496.0,139.023,139.105,138.9821,139.0312,16496.0
2020-10-07 15:35:00,169.62,169.68,169.41,169.68,15669.0,139.0558,139.105,138.8837,139.105,15669.0
2020-10-07 15:40:00,169.67,169.75,169.59,169.69,24632.0,139.0968,139.1624,139.0312,139.1132,24632.0
2020-10-07 15:45:00,169.76,169.79,169.27,169.38,32974.0,139.1706,139.1952,138.7689,138.8591,32974.0
2020-10-07 15:50:00,169.38,169.76,169.31,169.72,32261.0,138.8591,139.1706,138.8017,139.1378,32261.0
2020-10-07 15:55:00,169.7,170.04,169.42,169.5,198775.0,139.1214,139.4002,138.8919,138.9575,198775.0
2020-10-08 09:30:00,169.56,169.87,169.39,169.61,19351.0,139.0066,139.2608,138.8673,139.0476,19351.0
2020-10-08 09:35:00,169.62,169.81,169.52,169.81,3250.0,139.0558,139.2116,138.9739,139.2116,3250.0
2020-10-08 09:40:00,169.74,170.37,169.74,170.15,20143.0,139.1542,139.6707,139.1542,139.4903,20143.0
2020-10-08 09:45:00,170.24,171.04,170.15,170.78,79733.0,139.5641,140.22,139.4903,140.0068,79733.0
2020-10-08 09:50:00,170.81,171.5,170.8,171.5,59387.0,140.0314,140.5971,140.0232,140.5971,59387.0
2020-10-08 09:55:00,171.5,171.54,171.09,171.25,8043.0,140.5971,140.6299,140.261,140.3921,8043.0
2020-10-08 10:00:00,171.36,171.42,171.0,171.12,21019.0,140.4823,140.5315,140.1872,140.2855,21019.0
2020-10-08 10:05:00,171.12,171.8,171.08,171.52,47273.0,140.2855,140.843,140.2528,140.6135,47273.0
2020-10-08 10:10:00,171.51,171.72,171.45,171.61,6531.0,140.6053,140.7774,140.5561,140.6873,6531.0
2020-10-08 10:15:00,171.67,171.9,171.62,171.9,46592.0,140.7364,140.925,140.6955,140.925,46592.0
2020-10-08 10:20:00,171.89,171.98,171.78,171.91,30407.0,140.9168,140.9906,140.8266,140.9332,30407.0
2020-10-08 10:25:00,171.92,172.35,171.84,172.35,27231.0,140.9414,141.2939,140.8758,141.2939,27231.0
2020-10-08 10:30:00,172.35,172.4,172.16,172.24,6182.0,141.2939,141.3349,141.1382,141.2037,6182.0
2020-10-08 10:35:00,172.29,172.29,171.87,171.99,12119.0,141.2447,141.2447,140.9004,140.9988,12119.0
2020-10-08 10:40:00,172.08,172.1,171.89,171.94,10646.0,141.0726,141.089,140.9168,140.9578,10646.0
2020-10-08 10:45:00,172.0,172.23,172.0,172.18,5513.0,141.007,141.1955,141.007,141.1545,5513.0
2020-10-08 10:50:00,172.17,172.37,171.87,171.87,8001.0,141.1463,141.3103,140.9004,140.9004,8001.0
2020-10-08 10:55:00,171.96,171.97,171.83,171.92,5988.0,140.9742,140.9824,140.8676,140.9414,5988.0
2020-10-08 11:00:00,171.99,172.23,171.97,172.21,2985.0,140.9988,141.1955,140.9824,141.1791,2985.0
2020-10-08 11:05:00,172.23,172.33,171.78,171.83,4727.0,141.1955,141.2775,140.8266,140.8676,4727.0
2020-10-08 11:10:00,171.49,171.5,171.38,171.45,2221.0,140.5889,140.5971,140.4987,140.5561,2221.0
2020-10-08 11:15:00,171.44,171.55,171.37,171.45,9823.0,140.5479,140.6381,140.4905,140.5561,9823.0
2020-10-08 11:20:00,171.54,171.54,171.13,171.22,1900.0,140.6299,140.6299,140.2937,140.3675,1900.0
2020-10-08 11:25:00,171.22,171.34,171.17,171.34,3650.0,140.3675,140.4659,140.3265,140.4659,3650.0
2020-10-08 11:30:00,171.34,171.34,171.12,171.31,7406.0,140.4659,140.4659,140.2855,140.4413,7406.0
2020-10-08 11:35:00,171.38,171.5,171.34,171.5,2000.0,140.4987,140.5971,140.4659,140.5971,2000.0
2020-10-08 11:40:00,171.54,171.55,171.44,171.53,4246.0,140.6299,140.6381,140.5479,140.6217,4246.0
2020-10-08 11:45:00,171.46,171.5,171.34,171.35,2600.0,140.5643,140.5971,140.4659,140.4741,2600.0
2020-10-08 11:50:00,171.4,171.4,171.05,171.06,22600.0,140.5151,140.5151,140.2282,140.2364,22600.0
2020-10-08 11:55:00,171.06,171.18,170.94,170.94,3120.0,140.2364,140.3347,140.138,140.138,3120.0
2020-10-08 12:00:00,170.94,171.04,170.94,171.04,3239.0,140.138,140.22,140.138,140.22,3239.0
2020-10-08 12:05:00,171.04,171.35,170.99,171.3,5881.0,140.22,140.4741,140.179,140.4331,5881.0
2020-10-08 12:10:00,171.31,171.43,171.27,171.36,4072.0,140.4413,140.5397,140.4085,140.4823,4072.0
2020-10-08 12:15:00,171.33,171.46,171.32,171.33,2997.0,140.4577,140.5643,140.4495,140.4577,2997.0
2020-10-08 12:20:00,171.3,171.49,171.3,171.47,2616.0,140.4331,140.5889,140.4331,140.5725,2616.0
2020-10-08 12:25:00,171.51,171.68,171.42,171.67,3504.0,140.6053,140.7446,140.5315,140.7364,3504.0
2020-10-08 12:30:00,171.74,171.78,171.64,171.77,3200.0,140.7938,140.8266,140.7118,140.8184,3200.0
2020-10-08 12:35:00,171.76,171.79,171.65,171.69,2789.0,140.8102,140.8348,140.72,140.7528,2789.0
2020-10-08 12:40:00,171.73,171.76,171.51,171.53,3698.0,140.7856,140.8102,140.6053,140.6217,3698.0
2020-10-08 12:45:00,171.51,171.57,171.39,171.41,3710.0,140.6053,140.6545,140.5069,140.5233,3710.0
2020-10-08 12:50:00,171.43,171.47,171.36,171.45,1768.0,140.5397,140.5725,140.4823,140.5561,1768.0
2020-10-08 12:55:00,171.47,171.55,171.45,171.55,3121.0,140.5725,140.6381,140.5561,140.6381,3121.0
2020-10-08 13:00:00,171.57,171.62,171.54,171.58,1950.0,140.6545,140.6955,140.6299,140.6627,1950.0
2020-10-08 13:05:00,171.6,171.68,171.54,171.58,3101.0,140.6791,140.7446,140.6299,140.6627,3101.0
2020-10-08 13:10:00,171.59,171.62,171.53,171.62,1719.0,140.6709,140.6955,140.6217,140.6955,1719.0
2020-10-08 13:15:00,171.62,171.62,171.43,171.44,14979.0,140.6955,140.6955,140.5397,140.5479,14979.0
2020-10-08 13:20:00,171.39,171.45,171.37,171.41,3632.0,140.5069,140.5561,140.4905,140.5233,3632.0
2020-10-08 13:25:00,171.44,171.52,171.42,171.51,2200.0,140.5479,140.6135,140.5315,140.6053,2200.0
2020-10-08 13:30:00,171.54,171.63,171.45,171.46,5766.0,140.6299,140.7037,140.5561,140.5643,5766.0
2020-10-08 13:35:00,171.44,171.55,171.44,171.5,2112.0,140.5479,140.6381,140.5479,140.5971,2112.0
2020-10-08 13:40:00,171.47,171.49,171.36,171.42,3947.0,140.5725,140.5889,140.4823,140.5315,3947.0
2020-10-08 13:45:00,171.38,171.47,171.38,171.47,2793.0,140.4987,140.5725,140.4987,140.5725,2793.0
2020-10-08 13:50:00,171.49,171.58,171.45,171.58,2152.0,140.5889,140.6627,140.5561,140.6627,2152.0
2020-10-08 13:55:00,171.56,171.57,171.5,171.51,3535.0,140.6463,140.6545,140.5971,140.6053,3535.0
2020-10-08 14:00:00,171.54,171.6,171.48,171.56,4250.0,140.6299,140.6791,140.5807,140.6463,4250.0
2020-10-08 14:05:00,171.58,171.73,171.57,171.66,3927.0,140.6627,140.7856,140.6545,140.7282,3927.0
2020-10-08 14:10:00,171.66,171.68,171.56,171.62,4640.0,140.7282,140.7446,140.6463,140.6955,4640.0
2020-10-08 14:15:00,171.65,171.81,171.63,171.77,4850.0,140.72,140.8512,140.7037,140.8184,4850.0
2020-10-08 14:20:00,171.8,171.82,171.71,171.79,3459.0,140.843,140.8594,140.7692,140.8348,3459.0
2020-10-08 14:25:00,171.78,171.78,171.63,171.67,4738.0,140.8266,140.8266,140.7037,140.7364,4738.0
2020-10-08 14:30:00,171.69,171.8,171.69,171.78,6121.0,140.7528,140.843,140.7528,140.8266,6121.0
2020-10-08 14:35:00,171.72,171.77,171.65,171.74,4100.0,140.7774,140.8184,140.72,140.7938,4100.0
2020-10-08 14:40:00,171.71,171.79,171.67,171.78,7197.0,140.7692,140.8348,140.7364,140.8266,7197.0
2020-10-08 14:45:00,171.8,171.83,171.53,171.55,21042.0,140.843,140.8676,140.6217,140.6381,21042.0
2020-10-08 14:50:00,171.54,171.54,171.26,171.26,8603.0,140.6299,140.6299,140.4003,140.4003,8603.0
2020-10-08 14:55:00,171.25,171.4,171.24,171.32,10240.0,140.3921,140.5151,140.3839,140.4495,10240.0
2020-10-08 15:00:00,171.34,171.36,171.12,171.25,4790.0,140.4659,140.4823,140.2855,140.3921,4790.0
2020-10-08 15:05:00,171.3,171.52,171.3,171.52,5733.0,140.4331,140.6135,140.4331,140.6135,5733.0
2020-10-08 15:10:00,171.57,171.67,171.52,171.53,4633.0,140.6545,140.7364,140.6135,140.6217,4633.0
2020-10-08 15:15:00,171.49,171.62,171.41,171.62,4579.0,140.5889,140.6955,140.5233,140.6955,4579.0
2020-10-08 15:20:00,171.57,171.59,171.41,171.42,4429.0,140.6545,140.6709,140.5233,140.5315,4429.0
2020-10-08 15:25:00,171.4,171.46,171.37,171.42,5942.0,140.5151,140.5643,140.4905,140.5315,5942.0
2020-10-08 15:30:00,171.44,171.46,171.31,171.31,10860.0,140.5479,140.5643,140.4413,140.4413,10860.0
2020-10-08 15:35:00,171.34,171.42,171.17,171.19,32704.0,140.4659,140.5315,140.3265,140.3429,32704.0
2020-10-08 15:40:00,171.19,171.21,171.06,171.1,17213.0,140.3429,140.3593,140.2364,140.2692,17213.0
2020-10-08 15:45:00,171.11,171.15,170.84,170.86,20015.0,140.2774,140.3101,140.056,140.0724,20015.0
2020-10-08 15:50:00,170.84,170.9,170.75,170.86,20772.0,140.056,140.1052,139.9822,140.0724,20772.0
2020-10-08 15:55:00,170.8,170.97,170.67,170.97,45899.0,140.0232,140.1626,139.9166,140.1626,45899.0
2020-10-09 09:30:00,171.95,172.0,171.21,171.95,28980.0,140.966,141.007,140.3593,140.966,28980.0
2020-10-09 09:35:00,171.94,172.06,171.73,171.83,6413.0,140.9578,141.0562,140.7856,140.8676,6413.0
2020-10-09 09:40:00,171.89,171.89,171.22,171.23,7732.0,140.9168,140.9168,140.3675,140.3757,7732.0
2020-10-09 09:45:00,171.3,171.37,171.03,171.22,8286.0,140.4331,140.4905,140.2118,140.3675,8286.0
2020-10-09 09:50:00,171.15,171.15,170.53,170.56,10279.0,140.3101,140.3101,139.8019,139.8265,10279.0
2020-10-09 09:55:00,170.64,170.65,170.09,170.2,24295.0,139.892,139.9002,139.4411,139.5313,24295.0
2020-10-09 10:00:00,170.2,170.59,170.12,170.41,9457.0,139.5313,139.8511,139.4657,139.7035,9457.0
2020-10-09 10:05:00,170.38,170.39,169.75,169.75,8230.0,139.6789,139.6871,139.1624,139.1624,8230.0
2020-10-09 10:10:00,169.78,169.97,169.78,169.94,8201.0,139.187,139.3428,139.187,139.3182,8201.0
2020-10-09 10:15:00,169.94,170.1,169.84,169.99,5869.0,139.3182,139.4493,139.2362,139.3592,5869.0
2020-10-09 10:20:00,169.99,169.99,169.54,169.61,6207.0,139.3592,139.3592,138.9903,139.0476,6207.0
2020-10-09 10:25:00,169.73,169.88,169.3,169.3,3512.0,139.146,139.269,138.7935,138.7935,3512.0
2020-10-09 10:30:00,169.23,169.38,169.12,169.23,8093.0,138.7361,138.8591,138.6459,138.7361,8093.0
2020-10-09 10:35:00,169.28,169.73,169.28,169.72,5383.0,138.7771,139.146,138.7771,139.1378,5383.0
2020-10-09 10:40:00,169.69,169.69,169.34,169.43,8149.0,139.1132,139.1132,138.8263,138.9001,8149.0
2020-10-09 10:45:00,169.47,169.67,169.35,169.45,12646.0,138.9329,139.0968,138.8345,138.9165,12646.0
2020-10-09 10:50:00,169.46,169.56,169.39,169.56,7189.0,138.9247,139.0066,138.8673,139.0066,7189.0
2020-10-09 10:55:00,169.53,169.58,169.0,169.44,13423.0,138.9821,139.023,138.5476,138.9083,13423.0
2020-10-09 11:00:00,169.55,169.83,169.44,169.83,5706.0,138.9985,139.228,138.9083,139.228,5706.0
2020-10-09 11:05:00,169.9,170.17,169.86,169.9,12465.0,139.2854,139.5067,139.2526,139.2854,12465.0
2020-10-09 11:10:00,169.9,169.99,169.59,169.64,4092.0,139.2854,139.3592,139.0312,139.0722,4092.0
2020-10-09 11:15:00,169.65,169.65,169.34,169.34,5076.0,139.0804,139.0804,138.8263,138.8263,5076.0
2020-10-09 11:20:00,169.31,169.51,169.31,169.42,6496.0,138.8017,138.9657,138.8017,138.8919,6496.0
2020-10-09 11:25:00,169.46,169.53,169.11,169.34,9928.0,138.9247,138.9821,138.6377,138.8263,9928.0
2020-10-09 11:30:00,169.26,169.55,169.26,169.54,6330.0,138.7607,138.9985,138.7607,138.9903,6330.0
2020-10-09 11:35:00,169.46,169.46,169.11,169.23,4146.0,138.9247,138.9247,138.6377,138.7361,4146.0
2020-10-09 11:40:00,169.2,169.64,169.17,169.32,6048.0,138.7115,139.0722,138.6869,138.8099,6048.0
2020-10-09 11:45:00,169.36,169.76,169.36,169.76,3556.0,138.8427,139.1706,138.8427,139.1706,3556.0
2020-10-09 11:50:00,169.86,169.96,169.56,169.81,6384.0,139.2526,139.3346,139.0066,139.2116,6384.0
2020-10-09 11:55:00,169.84,170.02,169.78,169.95,3735.0,139.2362,139.3838,139.187,139.3264,3735.0
2020-10-09 12:00:00,169.94,170.0,169.83,169.87,2300.0,139.3182,139.3674,139.228,139.2608,2300.0
2020-10-09 12:05:00,169.88,170.01,169.86,169.88,7798.0,139.269,139.3756,139.2526,139.269,7798.0
2020-10-09 12:10:00,169.9,169.9,169.59,169.63,9767.0,139.2854,139.2854,139.0312,139.064,9767.0
2020-10-09 12:15:00,169.59,169.59,169.48,169.5,3005.0,139.0312,139.0312,138.9411,138.9575,3005.0
2020-10-09 12:20:00,169.55,169.7,169.52,169.58,2700.0,138.9985,139.1214,138.9739,139.023,2700.0
2020-10-09 12:25:00,169.69,169.84,169.6,169.63,4411.0,139.1132,139.2362,139.0394,139.064,4411.0
2020-10-09 12:30:00,169.6,169.71,169.58,169.64,3103.0,139.0394,139.1296,139.023,139.0722,3103.0
2020-10-09 12:35:00,169.71,169.77,169.63,169.69,1200.0,139.1296,139.1788,139.064,139.1132,1200.0
2020-10-09 12:40:00,169.62,169.62,169.39,169.49,4569.0,139.0558,139.0558,138.8673,138.9493,4569.0
2020-10-09 12:45:00,169.53,169.53,169.11,169.35,3820.0,138.9821,138.9821,138.6377,138.8345,3820.0
2020-10-09 12:50:00,169.34,169.34,169.11,169.17,1108.0,138.8263,138.8263,138.6377,138.6869,1108.0
2020-10-09 12:55:00,169.15,169.18,169.1,169.1,1109.0,138.6705,138.6951,138.6295,138.6295,1109.0
2020-10-09 13:00:00,169.09,169.12,168.85,168.86,1800.0,138.6213,138.6459,138.4246,138.4328,1800.0
2020-10-09 13:05:00,168.8,168.91,168.74,168.87,3991.0,138.3836,138.4738,138.3344,138.441,3991.0
2020-10-09 13:10:00,168.87,168.95,168.84,168.87,2350.0,138.441,138.5066,138.4164,138.441,2350.0
2020-10-09 13:15:00,168.82,169.04,168.8,169.02,3919.0,138.4,138.5803,138.3836,138.564,3919.0
2020-10-09 13:20:00,169.02,169.07,168.76,168.77,3167.0,138.564,138.6049,138.3508,138.359,3167.0
2020-10-09 13:25:00,168.79,168.89,168.73,168.75,15088.0,138.3754,138.4574,138.3262,138.3426,15088.0
2020-10-09 13:30:00,168.7,168.98,168.7,168.98,2300.0,138.3016,138.5312,138.3016,138.5312,2300.0
2020-10-09 13:35:00,168.98,169.02,168.89,169.02,3468.0,138.5312,138.564,138.4574,138.564,3468.0
2020-10-09 13:40:00,169.01,169.19,169.01,169.09,1452.0,138.5558,138.7033,138.5558,138.6213,1452.0
2020-10-09 13:45:00,169.04,169.17,169.0,169.15,3424.0,138.5803,138.6869,138.5476,138.6705,3424.0
2020-10-09 13:50:00,169.11,169.13,169.01,169.11,1539.0,138.6377,138.6541,138.5558,138.6377,1539.0
2020-10-09 13:55:00,169.14,169.23,169.14,169.23,1804.0,138.6623,138.7361,138.6623,138.7361,1804.0
2020-10-09 14:00:00,169.23,169.42,169.22,169.38,3330.0,138.7361,138.8919,138.7279,138.8591,3330.0
2020-10-09 14:05:00,169.38,169.38,169.21,169.26,2971.0,138.8591,138.8591,138.7197,138.7607,2971.0
2020-10-09 14:10:00,169.26,169.27,169.11,169.18,5709.0,138.7607,138.7689,138.6377,138.6951,5709.0
2020-10-09 14:15:00,169.16,169.16,169.09,169.11,1883.0,138.6787,138.6787,138.6213,138.6377,1883.0
2020-10-09 14:20:00,169.12,169.36,169.12,169.35,5586.0,138.6459,138.8427,138.6459,138.8345,5586.0
2020-10-09 14:25:00,169.31,169.34,169.18,169.32,5001.0,138.8017,138.8263,138.6951,138.8099,5001.0
2020-10-09 14:30:00,169.36,169.54,169.36,169.54,8859.0,138.8427,138.9903,138.8427,138.9903,8859.0
2020-10-09 14:35:00,169.61,169.63,169.42,169.54,5615.0,139.0476,139.064,138.8919,138.9903,5615.0
2020-10-09 14:40:00,169.51,169.75,169.47,169.75,5219.0,138.9657,139.1624,138.9329,139.1624,5219.0
2020-10-09 14:45:00,169.81,169.81,169.71,169.72,1266.0,139.2116,139.2116,139.1296,139.1378,1266.0
2020-10-09 14:50:00,169.77,169.77,169.46,169.56,4144.0,139.1788,139.1788,138.9247,139.0066,4144.0
2020-10-09 14:55:00,169.54,169.63,169.53,169.63,1845.0,138.9903,139.064,138.9821,139.064,1845.0
2020-10-09 15:00:00,169.58,169.66,169.5,169.65,2622.0,139.023,139.0886,138.9575,139.0804,2622.0
2020-10-09 15:05:00,169.56,169.57,169.4,169.4,4667.0,139.0066,139.0148,138.8755,138.8755,4667.0
2020-10-09 15:10:00,169.35,169.44,169.33,169.36,16013.0,138.8345,138.9083,138.8181,138.8427,16013.0
2020-10-09 15:15:00,169.35,169.57,169.35,169.49,10225.0,138.8345,139.0148,138.8345,138.9493,10225.0
2020-10-09 15:20:00,169.53,169.75,169.51,169.63,3961.0,138.9821,139.1624,138.9657,139.064,3961.0
2020-10-09 15:25:00,169.63,169.75,169.63,169.66,4344.0,139.064,139.1624,139.064,139.0886,4344.0
2020-10-09 15:30:00,169.69,169.69,169.45,169.54,5300.0,139.1132,139.1132,138.9165,138.9903,5300.0
2020-10-09 15:35:00,169.53,169.69,169.51,169.63,23466.0,138.9821,139.1132,138.9657,139.064,23466.0
2020-10-09 15:40:00,169.61,169.7,169.31,169.39,22917.0,139.0476,139.1214,138.8017,138.8673,22917.0
2020-10-09 15:45:00,169.35,169.44,169.21,169.29,29491.0,138.8345,138.9083,138.7197,138.7853,29491.0
2020-10-09 15:50:00,169.26,169.37,169.1,169.16,31796.0,138.7607,138.8509,138.6295,138.6787,31796.0
2020-10-09 15:55:00,169.15,169.66,169.15,169.4,93169.0,138.6705,139.0886,138.6705,138.8755,93169.0
2020-10-12 09:30:00,169.29,170.31,169.18,170.24,25649.0,138.7853,139.6215,138.6951,139.5641,25649.0
2020-10-12 09:35:00,170.05,170.11,169.89,169.93,2686.0,139.4084,139.4575,139.2772,139.31,2686.0
2020-10-12 09:40:00,169.93,169.93,169.63,169.77,3040.0,139.31,139.31,139.064,139.1788,3040.0
2020-10-12 09:45:00,169.69,170.21,169.51,170.21,3051.0,139.1132,139.5395,138.9657,139.5395,3051.0
2020-10-12 09:50:00,170.26,170.26,169.91,170.24,5550.0,139.5805,139.5805,139.2936,139.5641,5550.0
2020-10-12 09:55:00,170.15,170.22,169.81,169.84,3527.0,139.4903,139.5477,139.2116,139.2362,3527.0
2020-10-12 10:00:00,169.86,170.02,169.82,170.02,1072.0,139.2526,139.3838,139.2198,139.3838,1072.0
2020-10-12 10:05:00,170.11,170.34,170.04,170.22,3799.0,139.4575,139.6461,139.4002,139.5477,3799.0
2020-10-12 10:10:00,170.26,170.29,170.07,170.08,2700.0,139.5805,139.6051,139.4248,139.4329,2700.0
2020-10-12 10:15:00,170.19,170.35,170.1,170.2,2500.0,139.5231,139.6543,139.4493,139.5313,2500.0
2020-10-12 10:20:00,170.09,170.33,170.05,170.24,2939.0,139.4411,139.6379,139.4084,139.5641,2939.0
2020-10-12 10:25:00,170.31,170.52,170.29,170.45,2421.0,139.6215,139.7937,139.6051,139.7363,2421.0
2020-10-12 10:30:00,170.23,170.55,170.23,170.5,1204.0,139.5559,139.8183,139.5559,139.7773,1204.0
2020-10-12 10:35:00,170.49,170.52,170.45,170.48,2264.0,139.7691,139.7937,139.7363,139.7609,2264.0
2020-10-12 10:40:00,170.41,170.43,170.24,170.4,3527.0,139.7035,139.7199,139.5641,139.6953,3527.0
2020-10-12 10:45:00,170.35,170.57,170.3,170.57,6376.0,139.6543,139.8347,139.6133,139.8347,6376.0
2020-10-12 10:50:00,170.64,170.72,170.58,170.58,2100.0,139.892,139.9576,139.8429,139.8429,2100.0
2020-10-12 10:55:00,170.51,170.63,170.51,170.56,2000.0,139.7855,139.8838,139.7855,139.8265,2000.0
2020-10-12 11:00:00,170.63,170.75,170.6,170.7,1376.0,139.8838,139.9822,139.8592,139.9412,1376.0
2020-10-12 11:05:00,170.67,170.74,170.65,170.72,5035.0,139.9166,139.974,139.9002,139.9576,5035.0
2020-10-12 11:10:00,170.75,170.85,170.72,170.78,1550.0,139.9822,140.0642,139.9576,140.0068,1550.0
2020-10-12 11:15:00,170.84,170.97,170.78,170.88,8243.0,140.056,140.1626,140.0068,140.0888,8243.0
2020-10-12 11:20:00,170.91,171.0,170.79,170.8,5741.0,140.1134,140.1872,140.015,140.0232,5741.0
2020-10-12 11:25:00,170.79,170.88,170.77,170.82,6326.0,140.015,140.0888,139.9986,140.0396,6326.0
2020-10-12 11:30:00,170.66,170.68,170.54,170.68,4113.0,139.9084,139.9248,139.8101,139.9248,4113.0
2020-10-12 11:35:00,170.75,170.84,170.7,170.8,4487.0,139.9822,140.056,139.9412,140.0232,4487.0
2020-10-12 11:40:00,170.76,170.79,170.62,170.7,3301.0,139.9904,140.015,139.8756,139.9412,3301.0
2020-10-12 11:45:00,170.7,170.71,170.55,170.64,1400.0,139.9412,139.9494,139.8183,139.892,1400.0
2020-10-12 11:50:00,170.71,170.75,170.63,170.75,1119.0,139.9494,139.9822,139.8838,139.9822,1119.0
2020-10-12 11:55:00,170.75,170.83,170.73,170.81,1800.0,139.9822,140.0478,139.9658,140.0314,1800.0
2020-10-12 12:00:00,170.78,170.78,170.7,170.7,1100.0,140.0068,140.0068,139.9412,139.9412,1100.0
2020-10-12 12:05:00,170.63,170.7,170.54,170.58,2218.0,139.8838,139.9412,139.8101,139.8429,2218.0
2020-10-12 12:10:00,170.63,170.67,170.41,170.41,3131.0,139.8838,139.9166,139.7035,139.7035,3131.0
2020-10-12 12:15:00,170.37,170.38,170.17,170.27,2649.0,139.6707,139.6789,139.5067,139.5887,2649.0
2020-10-12 12:20:00,170.27,170.35,170.23,170.34,2136.0,139.5887,139.6543,139.5559,139.6461,2136.0
2020-10-12 12:25:00,170.36,170.47,170.31,170.46,1800.0,139.6625,139.7527,139.6215,139.7445,1800.0
2020-10-12 12:30:00,170.49,170.53,170.42,170.5,1994.0,139.7691,139.8019,139.7117,139.7773,1994.0
2020-10-12 12:35:00,170.53,170.64,170.47,170.62,1700.0,139.8019,139.892,139.7527,139.8756,1700.0
2020-10-12 12:40:00,170.62,170.63,170.5,170.53,4149.0,139.8756,139.8838,139.7773,139.8019,4149.0
2020-10-12 12:45:00,170.48,170.55,170.39,170.41,2310.0,139.7609,139.8183,139.6871,139.7035,2310.0
2020-10-12 12:50:00,170.49,170.49,170.36,170.48,1400.0,139.7691,139.7691,139.6625,139.7609,1400.0
2020-10-12 12:55:00,170.66,170.72,170.66,170.7,1500.0,139.9084,139.9576,139.9084,139.9412,1500.0
2020-10-12 13:00:00,170.68,170.68,170.57,170.57,1800.0,139.9248,139.9248,139.8347,139.8347,1800.0
2020-10-12 13:05:00,170.63,170.66,170.57,170.65,1529.0,139.8838,139.9084,139.8347,139.9002,1529.0
2020-10-12 13:10:00,170.68,170.81,170.65,170.78,1482.0,139.9248,140.0314,139.9002,140.0068,1482.0
2020-10-12 13:15:00,170.81,171.03,170.79,171.03,4445.0,140.0314,140.2118,140.015,140.2118,4445.0
2020-10-12 13:20:00,171.02,171.08,170.73,170.77,16697.0,140.2036,140.2528,139.9658,139.9986,16697.0
2020-10-12 13:25:00,170.77,170.93,170.67,170.84,7978.0,139.9986,140.1298,139.9166,140.056,7978.0
2020-10-12 13:30:00,170.9,170.94,170.74,170.74,1754.0,140.1052,140.138,139.974,139.974,1754.0
2020-10-12 13:35:00,170.73,170.73,170.53,170.58,2996.0,139.9658,139.9658,139.8019,139.8429,2996.0
2020-10-12 13:40:00,170.52,170.61,170.37,170.6,3569.0,139.7937,139.8674,139.6707,139.8592,3569.0
2020-10-12 13:45:00,170.56,170.58,170.41,170.45,3925.0,139.8265,139.8429,139.7035,139.7363,3925.0
2020-10-12 13:50:00,170.57,170.58,170.39,170.39,1800.0,139.8347,139.8429,139.6871,139.6871,1800.0
2020-10-12 13:55:00,170.44,170.62,170.44,170.5,2650.0,139.7281,139.8756,139.7281,139.7773,2650.0
2020-10-12 14:00:00,170.48,170.64,170.48,170.6,2140.0,139.7609,139.892,139.7609,139.8592,2140.0
2020-10-12 14:05:00,170.62,170.66,170.62,170.65,1300.0,139.8756,139.9084,139.8756,139.9002,1300.0
2020-10-12 14:10:00,170.62,170.64,170.53,170.56,5287.0,139.8756,139.892,139.8019,139.8265,5287.0
2020-10-12 14:15:00,170.53,170.56,170.45,170.56,2412.0,139.8019,139.8265,139.7363,139.8265,2412.0
2020-10-12 14:20:00,170.58,170.64,170.5,170.55,11542.0,139.8429,139.892,139.7773,139.8183,11542.0
2020-10-12 14:25:00,170.51,170.54,170.45,170.46,2466.0,139.7855,139.8101,139.7363,139.7445,2466.0
2020-10-12 14:30:00,170.47,170.47,170.34,170.34,2652.0,139.7527,139.7527,139.6461,139.6461,2652.0
2020-10-12 14:35:00,170.37,170.55,170.35,170.54,5200.0,139.6707,139.8183,139.6543,139.8101,5200.0
2020-10-12 14:40:00,170.58,170.67,170.49,170.62,15897.0,139.8429,139.9166,139.7691,139.8756,15897.0
2020-10-12 14:45:00,170.58,170.58,170.26,170.35,3911.0,139.8429,139.8429,139.5805,139.6543,3911.0
2020-10-12 14:50:00,170.42,170.49,170.34,170.4,2323.0,139.7117,139.7691,139.6461,139.6953,2323.0
2020-10-12 14:55:00,170.46,170.57,170.43,170.5,2401.0,139.7445,139.8347,139.7199,139.7773,2401.0
2020-10-12 15:00:00,170.57,170.6,170.4,170.47,2715.0,139.8347,139.8592,139.6953,139.7527,2715.0
2020-10-12 15:05:00,170.47,170.64,170.44,170.62,4204.0,139.7527,139.892,139.7281,139.8756,4204.0
2020-10-12 15:10:00,170.61,170.66,170.51,170.54,3576.0,139.8674,139.9084,139.7855,139.8101,3576.0
2020-10-12 15:15:00,170.61,170.75,170.59,170.69,7714.0,139.8674,139.9822,139.8511,139.933,7714.0
2020-10-12 15:20:00,170.69,170.75,170.59,170.68,10210.0,139.933,139.9822,139.8511,139.9248,10210.0
2020-10-12 15:25:00,170.67,170.69,170.48,170.6,11506.0,139.9166,139.933,139.7609,139.8592,11506.0
2020-10-12 15:30:00,170.53,170.71,170.5,170.66,5948.0,139.8019,139.9494,139.7773,139.9084,5948.0
2020-10-12 15:35:00,170.66,170.73,170.6,170.65,9421.0,139.9084,139.9658,139.8592,139.9002,9421.0
2020-10-12 15:40:00,170.67,170.68,170.54,170.58,6918.0,139.9166,139.9248,139.8101,139.8429,6918.0
2020-10-12 15:45:00,170.59,170.63,170.25,170.25,29278.0,139.8511,139.8838,139.5723,139.5723,29278.0
2020-10-12 15:50:00,170.25,170.4,170.02,170.1,24678.0,139.5723,139.6953,139.3838,139.4493,24678.0
2020-10-12 15:55:00,170.08,170.33,169.98,169.98,62719.0,139.4329,139.6379,139.351,139.351,62719.0
2020-10-13 09:30:00,169.71,170.37,169.35,169.84,27818.0,139.1296,139.6707,138.8345,139.2362,27818.0
2020-10-13 09:35:00,169.83,170.09,169.56,170.09,6098.0,139.228,139.4411,139.0066,139.4411,6098.0
2020-10-13 09:40:00,170.2,170.59,169.84,170.59,7270.0,139.5313,139.8511,139.2362,139.8511,7270.0
2020-10-13 09:45:00,170.58,170.58,170.29,170.54,8865.0,139.8429,139.8429,139.6051,139.8101,8865.0
2020-10-13 09:50:00,170.44,170.79,170.32,170.75,37163.0,139.7281,140.015,139.6297,139.9822,37163.0
2020-10-13 09:55:00,170.71,170.91,170.61,170.62,6168.0,139.9494,140.1134,139.8674,139.8756,6168.0
2020-10-13 10:00:00,170.61,170.63,170.51,170.58,3558.0,139.8674,139.8838,139.7855,139.8429,3558.0
2020-10-13 10:05:00,170.58,170.58,170.14,170.14,6131.0,139.8429,139.8429,139.4821,139.4821,6131.0
2020-10-13 10:10:00,170.36,170.36,169.73,169.76,11378.0,139.6625,139.6625,139.146,139.1706,11378.0
2020-10-13 10:15:00,169.78,169.78,169.47,169.52,4302.0,139.187,139.187,138.9329,138.9739,4302.0
2020-10-13 10:20:00,169.59,169.59,169.02,169.2,3000.0,139.0312,139.0312,138.564,138.7115,3000.0
2020-10-13 10:25:00,169.1,169.24,168.99,169.01,5100.0,138.6295,138.7443,138.5394,138.5558,5100.0
2020-10-13 10:30:00,168.92,168.96,168.79,168.95,3767.0,138.482,138.5148,138.3754,138.5066,3767.0
2020-10-13 10:35:00,168.96,169.06,168.69,168.85,5167.0,138.5148,138.5967,138.2934,138.4246,5167.0
2020-10-13 10:40:00,168.74,168.81,168.43,168.53,9554.0,138.3344,138.3918,138.0803,138.1622,9554.0
2020-10-13 10:45:00,168.54,168.61,168.24,168.26,3108.0,138.1704,138.2278,137.9245,137.9409,3108.0
2020-10-13 10:50:00,168.31,168.31,167.99,167.99,2800.0,137.9819,137.9819,137.7196,137.7196,2800.0
2020-10-13 10:55:00,168.01,168.27,167.92,168.1,6081.0,137.7359,137.9491,137.6622,137.8097,6081.0
2020-10-13 11:00:00,168.18,168.39,168.18,168.34,2836.0,137.8753,138.0475,137.8753,138.0065,2836.0
2020-10-13 11:05:00,168.38,168.41,168.04,168.1,4825.0,138.0393,138.0639,137.7605,137.8097,4825.0
2020-10-13 11:10:00,168.18,168.32,168.03,168.21,4800.0,137.8753,137.9901,137.7523,137.8999,4800.0
2020-10-13 11:15:00,168.3,168.3,168.14,168.18,2445.0,137.9737,137.9737,137.8425,137.8753,2445.0
2020-10-13 11:20:00,168.18,168.25,168.02,168.09,5025.0,137.8753,137.9327,137.7441,137.8015,5025.0
2020-10-13 11:25:00,168.16,168.39,168.11,168.39,5400.0,137.8589,138.0475,137.8179,138.0475,5400.0
2020-10-13 11:30:00,168.3,168.4,167.98,167.99,6998.0,137.9737,138.0557,137.7114,137.7196,6998.0
2020-10-13 11:35:00,167.97,168.2,167.96,168.01,11907.0,137.7032,137.8917,137.695,137.7359,11907.0
2020-10-13 11:40:00,168.01,168.01,167.68,167.74,1720.0,137.7359,137.7359,137.4654,137.5146,1720.0
2020-10-13 11:45:00,167.87,167.87,167.65,167.82,2747.0,137.6212,137.6212,137.4408,137.5802,2747.0
2020-10-13 11:50:00,167.76,168.11,167.76,168.02,4428.0,137.531,137.8179,137.531,137.7441,4428.0
2020-10-13 11:55:00,167.97,168.07,167.87,167.87,3100.0,137.7032,137.7851,137.6212,137.6212,3100.0
2020-10-13 12:00:00,167.87,167.91,167.77,167.77,2394.0,137.6212,137.654,137.5392,137.5392,2394.0
2020-10-13 12:05:00,167.82,168.02,167.77,167.93,1630.0,137.5802,137.7441,137.5392,137.6704,1630.0
2020-10-13 12:10:00,167.89,168.1,167.78,168.1,60782.0,137.6376,137.8097,137.5474,137.8097,60782.0
2020-10-13 12:15:00,168.08,168.85,168.08,168.85,22805.0,137.7933,138.4246,137.7933,138.4246,22805.0
2020-10-13 12:20:00,168.86,168.86,168.61,168.71,8066.0,138.4328,138.4328,138.2278,138.3098,8066.0
2020-10-13 12:25:00,168.67,168.72,168.56,168.56,2194.0,138.277,138.318,138.1868,138.1868,2194.0
2020-10-13 12:30:00,168.55,168.58,167.96,167.96,2701.0,138.1786,138.2032,137.695,137.695,2701.0
2020-10-13 12:35:00,168.06,168.06,167.75,167.81,2300.0,137.7769,137.7769,137.5228,137.572,2300.0
2020-10-13 12:40:00,167.84,167.97,167.84,167.96,500.0,137.5966,137.7032,137.5966,137.695,500.0
2020-10-13 12:45:00,167.98,168.13,167.98,168.04,1472.0,137.7114,137.8343,137.7114,137.7605,1472.0
2020-10-13 12:50:00,168.03,168.21,168.03,168.09,1946.0,137.7523,137.8999,137.7523,137.8015,1946.0
2020-10-13 12:55:00,168.09,168.26,168.09,168.25,2733.0,137.8015,137.9409,137.8015,137.9327,2733.0
2020-10-13 13:00:00,168.27,168.29,168.25,168.29,800.0,137.9491,137.9655,137.9327,137.9655,800.0
2020-10-13 13:05:00,168.29,168.29,168.04,168.05,2540.0,137.9655,137.9655,137.7605,137.7687,2540.0
2020-10-13 13:10:00,168.12,168.2,168.01,168.2,3125.0,137.8261,137.8917,137.7359,137.8917,3125.0
2020-10-13 13:15:00,168.15,168.17,168.01,168.02,27730.0,137.8507,137.8671,137.7359,137.7441,27730.0
2020-10-13 13:20:00,168.0,168.0,167.7,167.81,28221.0,137.7277,137.7277,137.4818,137.572,28221.0
2020-10-13 13:25:00,167.76,167.77,167.69,167.7,506.0,137.531,137.5392,137.4736,137.4818,506.0
2020-10-13 13:30:00,167.72,167.73,167.59,167.66,3638.0,137.4982,137.5064,137.3916,137.449,3638.0
2020-10-13 13:35:00,167.64,167.68,167.63,167.63,2405.0,137.4326,137.4654,137.4244,137.4244,2405.0
2020-10-13 13:40:00,167.69,167.78,167.66,167.67,1300.0,137.4736,137.5474,137.449,137.4572,1300.0
2020-10-13 13:45:00,167.68,167.7,167.55,167.55,1729.0,137.4654,137.4818,137.3588,137.3588,1729.0
2020-10-13 13:50:00,167.51,167.6,167.46,167.5,4407.0,137.326,137.3998,137.2851,137.3178,4407.0
2020-10-13 13:55:00,167.5,167.51,167.34,167.37,3329.0,137.3178,137.326,137.1867,137.2113,3329.0
2020-10-13 14:00:00,167.25,167.47,167.24,167.45,4573.0,137.1129,137.2933,137.1047,137.2769,4573.0
2020-10-13 14:05:00,167.37,167.51,167.36,167.5,2537.0,137.2113,137.326,137.2031,137.3178,2537.0
2020-10-13 14:10:00,167.54,167.7,167.54,167.63,2800.0,137.3506,137.4818,137.3506,137.4244,2800.0
2020-10-13 14:15:00,167.63,167.75,167.49,167.63,4389.0,137.4244,137.5228,137.3096,137.4244,4389.0
2020-10-13 14:20:00,167.66,167.66,167.31,167.45,2381.0,137.449,137.449,137.1621,137.2769,2381.0
2020-10-13 14:25:00,167.41,167.48,167.11,167.17,10741.0,137.2441,137.3014,136.9981,137.0473,10741.0
2020-10-13 14:30:00,167.14,167.36,167.0,167.25,25389.0,137.0227,137.2031,136.9079,137.1129,25389.0
2020-10-13 14:35:00,167.19,167.27,167.01,167.12,5798.0,137.0637,137.1293,136.9161,137.0063,5798.0
2020-10-13 14:40:00,167.13,167.33,167.07,167.24,4632.0,137.0145,137.1785,136.9653,137.1047,4632.0
2020-10-13 14:45:00,167.37,167.43,167.11,167.27,3050.0,137.2113,137.2605,136.9981,137.1293,3050.0
2020-10-13 14:50:00,167.31,167.35,167.01,167.01,2200.0,137.1621,137.1949,136.9161,136.9161,2200.0
2020-10-13 14:55:00,167.0,167.42,167.0,167.42,2200.0,136.9079,137.2523,136.9079,137.2523,2200.0
2020-10-13 15:00:00,167.34,167.63,167.28,167.57,3083.0,137.1867,137.4244,137.1375,137.3752,3083.0
2020-10-13 15:05:00,167.56,167.56,167.41,167.42,3700.0,137.367,137.367,137.2441,137.2523,3700.0
2020-10-13 15:10:00,167.46,167.58,167.44,167.45,4317.0,137.2851,137.3834,137.2687,137.2769,4317.0
2020-10-13 15:15:00,167.44,167.59,167.35,167.53,3112.0,137.2687,137.3916,137.1949,137.3424,3112.0
2020-10-13 15:20:00,167.5,167.72,167.5,167.53,12177.0,137.3178,137.4982,137.3178,137.3424,12177.0
2020-10-13 15:25:00,167.56,167.82,167.56,167.75,7633.0,137.367,137.5802,137.367,137.5228,7633.0
2020-10-13 15:30:00,167.8,168.08,167.76,168.03,5203.0,137.5638,137.7933,137.531,137.7523,5203.0
2020-10-13 15:35:00,168.04,168.15,168.0,168.07,8133.0,137.7605,137.8507,137.7277,137.7851,8133.0
2020-10-13 15:40:00,168.1,168.28,168.05,168.16,10392.0,137.8097,137.9573,137.7687,137.8589,10392.0
2020-10-13 15:45:00,168.17,168.27,168.05,168.09,8398.0,137.8671,137.9491,137.7687,137.8015,8398.0
2020-10-13 15:50:00,168.25,168.34,168.1,168.33,21361.0,137.9327,138.0065,137.8097,137.9983,21361.0
2020-10-13 15:55:00,168.33,168.33,167.49,167.5,146025.0,137.9983,137.9983,137.3096,137.3178,146025.0
2020-10-14 09:30:00,167.89,167.92,167.46,167.61,19311.0,137.6376,137.6622,137.2851,137.408,19311.0
2020-10-14 09:35:00,167.53,167.99,167.43,167.8,26716.0,137.3424,137.7196,137.2605,137.5638,26716.0
2020-10-14 09:40:00,167.91,168.19,167.79,168.05,14448.0,137.654,137.8835,137.5556,137.7687,14448.0
2020-10-14 09:45:00,168.07,168.62,168.03,168.6,8485.0,137.7851,138.236,137.7523,138.2196,8485.0
2020-10-14 09:50:00,168.55,168.93,168.37,168.37,8336.0,138.1786,138.4902,138.0311,138.0311,8336.0
2020-10-14 09:55:00,168.44,168.55,168.13,168.19,4028.0,138.0885,138.1786,137.8343,137.8835,4028.0
2020-10-14 10:00:00,168.12,168.52,168.04,168.5,5085.0,137.8261,138.154,137.7605,138.1377,5085.0
2020-10-14 10:05:00,168.55,168.6,168.25,168.25,5800.0,138.1786,138.2196,137.9327,137.9327,5800.0
2020-10-14 10:10:00,168.29,168.35,168.13,168.31,4958.0,137.9655,138.0147,137.8343,137.9819,4958.0
2020-10-14 10:15:00,168.27,168.35,168.13,168.35,6364.0,137.9491,138.0147,137.8343,138.0147,6364.0
2020-10-14 10:20:00,168.37,168.5,168.27,168.45,10163.0,138.0311,138.1377,137.9491,138.0967,10163.0
2020-10-14 10:25:00,168.45,168.45,168.17,168.25,6860.0,138.0967,138.0967,137.8671,137.9327,6860.0
2020-10-14 10:30:00,168.28,168.28,168.02,168.02,2403.0,137.9573,137.9573,137.7441,137.7441,2403.0
2020-10-14 10:35:00,168.06,168.5,168.06,168.47,9281.0,137.7769,138.1377,137.7769,138.1131,9281.0
2020-10-14 10:40:00,168.55,168.55,168.37,168.46,2208.0,138.1786,138.1786,138.0311,138.1049,2208.0
2020-10-14 10:45:00,168.4,168.65,168.39,168.6,5954.0,138.0557,138.2606,138.0475,138.2196,5954.0
2020-10-14 10:50:00,168.57,168.58,168.41,168.5,2400.0,138.195,138.2032,138.0639,138.1377,2400.0
2020-10-14 10:55:00,168.49,168.53,168.24,168.24,7917.0,138.1295,138.1622,137.9245,137.9245,7917.0
2020-10-14 11:00:00,168.33,168.33,168.08,168.13,3413.0,137.9983,137.9983,137.7933,137.8343,3413.0
2020-10-14 11:05:00,168.13,168.24,167.96,168.02,4404.0,137.8343,137.9245,137.695,137.7441,4404.0
2020-10-14 11:10:00,168.0,168.05,167.93,167.98,2527.0,137.7277,137.7687,137.6704,137.7114,2527.0
2020-10-14 11:15:00,167.98,168.09,167.91,167.96,4429.0,137.7114,137.8015,137.654,137.695,4429.0
2020-10-14 11:20:00,167.97,168.03,167.87,168.03,9370.0,137.7032,137.7523,137.6212,137.7523,9370.0
2020-10-14 11:25:00,168.03,168.26,167.99,168.25,3650.0,137.7523,137.9409,137.7196,137.9327,3650.0
2020-10-14 11:30:00,168.23,168.31,168.16,168.21,2395.0,137.9163,137.9819,137.8589,137.8999,2395.0
2020-10-14 11:35:00,168.25,168.3,168.16,168.18,3341.0,137.9327,137.9737,137.8589,137.8753,3341.0
2020-10-14 11:40:00,168.17,168.19,167.94,168.03,4823.0,137.8671,137.8835,137.6786,137.7523,4823.0
2020-10-14 11:45:00,168.0,168.0,167.53,167.53,2804.0,137.7277,137.7277,137.3424,137.3424,2804.0
2020-10-14 11:50:00,167.48,167.55,167.24,167.24,2570.0,137.3014,137.3588,137.1047,137.1047,2570.0
2020-10-14 11:55:00,167.32,167.4,167.19,167.33,1100.0,137.1703,137.2359,137.0637,137.1785,1100.0
2020-10-14 12:00:00,167.34,167.49,167.33,167.33,1602.0,137.1867,137.3096,137.1785,137.1785,1602.0
2020-10-14 12:05:00,167.46,167.73,167.46,167.67,2600.0,137.2851,137.5064,137.2851,137.4572,2600.0
2020-10-14 12:10:00,167.61,167.61,167.45,167.58,13310.0,137.408,137.408,137.2769,137.3834,13310.0
2020-10-14 12:15:00,167.64,167.64,167.08,167.2,2877.0,137.4326,137.4326,136.9735,137.0719,2877.0
2020-10-14 12:20:00,167.22,167.29,167.09,167.1,3000.0,137.0883,137.1457,136.9817,136.9899,3000.0
2020-10-14 12:25:00,167.14,167.4,167.12,167.37,4243.0,137.0227,137.2359,137.0063,137.2113,4243.0
2020-10-14 12:30:00,167.41,167.48,167.39,167.48,1300.0,137.2441,137.3014,137.2277,137.3014,1300.0
2020-10-14 12:35:00,167.36,167.39,167.17,167.2,8400.0,137.2031,137.2277,137.0473,137.0719,8400.0
2020-10-14 12:40:00,167.27,167.33,167.2,167.32,9182.0,137.1293,137.1785,137.0719,137.1703,9182.0
2020-10-14 12:45:00,167.3,167.3,167.23,167.28,2300.0,137.1539,137.1539,137.0965,137.1375,2300.0
2020-10-14 12:50:00,167.28,167.35,167.14,167.16,1700.0,137.1375,137.1949,137.0227,137.0391,1700.0
2020-10-14 12:55:00,167.27,167.51,167.27,167.51,3452.0,137.1293,137.326,137.1293,137.326,3452.0
2020-10-14 13:00:00,167.49,167.68,167.44,167.68,5077.0,137.3096,137.4654,137.2687,137.4654,5077.0
2020-10-14 13:05:00,167.67,167.75,167.62,167.72,3100.0,137.4572,137.5228,137.4162,137.4982,3100.0
2020-10-14 13:10:00,167.72,167.72,167.62,167.66,2825.0,137.4982,137.4982,137.4162,137.449,2825.0
2020-10-14 13:15:00,167.67,167.76,167.58,167.75,3059.0,137.4572,137.531,137.3834,137.5228,3059.0
2020-10-14 13:20:00,167.73,167.75,167.62,167.73,4789.0,137.5064,137.5228,137.4162,137.5064,4789.0
2020-10-14 13:25:00,167.71,167.71,167.28,167.31,3762.0,137.49,137.49,137.1375,137.1621,3762.0
2020-10-14 13:30:00,167.33,167.33,167.2,167.2,1400.0,137.1785,137.1785,137.0719,137.0719,1400.0
2020-10-14 13:35:00,167.27,167.35,167.15,167.23,9500.0,137.1293,137.1949,137.0309,137.0965,9500.0
2020-10-14 13:40:00,167.21,167.23,167.06,167.13,2000.0,137.0801,137.0965,136.9571,137.0145,2000.0
2020-10-14 13:45:00,167.13,167.16,166.96,167.05,5794.0,137.0145,137.0391,136.8751,136.9489,5794.0
2020-10-14 13:50:00,167.05,167.07,166.9,167.07,2300.0,136.9489,136.9653,136.826,136.9653,2300.0
2020-10-14 13:55:00,167.06,167.07,166.9,166.96,2616.0,136.9571,136.9653,136.826,136.8751,2616.0
2020-10-14 14:00:00,166.94,166.94,166.82,166.87,3948.0,136.8588,136.8588,136.7604,136.8014,3948.0
2020-10-14 14:05:00,166.88,167.05,166.85,166.88,4401.0,136.8096,136.9489,136.785,136.8096,4401.0
2020-10-14 14:10:00,166.86,166.93,166.75,166.76,2882.0,136.7932,136.8506,136.703,136.7112,2882.0
2020-10-14 14:15:00,166.7,166.75,166.55,166.56,5082.0,136.662,136.703,136.539,136.5472,5082.0
2020-10-14 14:20:00,166.56,166.67,166.45,166.6,3978.0,136.5472,136.6374,136.457,136.58,3978.0
2020-10-14 14:25:00,166.61,166.9,166.56,166.9,6729.0,136.5882,136.826,136.5472,136.826,6729.0
2020-10-14 14:30:00,166.94,167.0,166.7,166.7,4359.0,136.8588,136.9079,136.662,136.662,4359.0
2020-10-14 14:35:00,166.68,166.7,166.41,166.45,3325.0,136.6456,136.662,136.4243,136.457,3325.0
2020-10-14 14:40:00,166.49,166.75,166.49,166.75,3918.0,136.4898,136.703,136.4898,136.703,3918.0
2020-10-14 14:45:00,166.76,166.82,166.57,166.82,37230.0,136.7112,136.7604,136.5554,136.7604,37230.0
2020-10-14 14:50:00,166.78,167.07,166.76,167.03,2970.0,136.7276,136.9653,136.7112,136.9325,2970.0
2020-10-14 14:55:00,167.13,167.17,167.02,167.1,4691.0,137.0145,137.0473,136.9243,136.9899,4691.0
2020-10-14 15:00:00,167.13,167.3,167.1,167.3,2700.0,137.0145,137.1539,136.9899,137.1539,2700.0
2020-10-14 15:05:00,167.35,167.58,167.33,167.38,2720.0,137.1949,137.3834,137.1785,137.2195,2720.0
2020-10-14 15:10:00,167.39,167.5,167.36,167.44,6315.0,137.2277,137.3178,137.2031,137.2687,6315.0
2020-10-14 15:15:00,167.42,167.46,167.28,167.31,4271.0,137.2523,137.2851,137.1375,137.1621,4271.0
2020-10-14 15:20:00,167.33,167.38,167.11,167.14,6437.0,137.1785,137.2195,136.9981,137.0227,6437.0
2020-10-14 15:25:00,167.14,167.31,166.97,167.04,20155.0,137.0227,137.1621,136.8833,136.9407,20155.0
2020-10-14 15:30:00,167.03,167.14,166.96,167.01,8727.0,136.9325,137.0227,136.8751,136.9161,8727.0
2020-10-14 15:35:00,167.05,167.08,166.86,166.9,9903.0,136.9489,136.9735,136.7932,136.826,9903.0
2020-10-14 15:40:00,166.93,167.08,166.93,167.07,11589.0,136.8506,136.9735,136.8506,136.9653,11589.0
2020-10-14 15:45:00,167.05,167.15,166.92,166.97,9670.0,136.9489,137.0309,136.8424,136.8833,9670.0
2020-10-14 15:50:00,166.95,167.24,166.93,166.98,25388.0,136.867,137.1047,136.8506,136.8915,25388.0
2020-10-14 15:55:00,167.0,167.07,166.48,166.56,61847.0,136.9079,136.9653,136.4816,136.5472,61847.0
2020-10-15 09:30:00,165.26,165.87,164.75,165.0,25727.0,135.4815,135.9816,135.0634,135.2683,25727.0
2020-10-15 09:35:00,165.0,165.23,164.45,164.96,8266.0,135.2683,135.4569,134.8174,135.2355,8266.0
2020-10-15 09:40:00,164.97,165.27,164.77,165.27,5387.0,135.2437,135.4897,135.0798,135.4897,5387.0
2020-10-15 09:45:00,165.35,165.56,165.18,165.29,6873.0,135.5553,135.7274,135.4159,135.5061,6873.0
2020-10-15 09:50:00,165.36,165.45,165.0,165.38,15488.0,135.5635,135.6372,135.2683,135.5799,15488.0
2020-10-15 09:55:00,165.38,165.38,164.94,165.36,8557.0,135.5799,135.5799,135.2191,135.5635,8557.0
2020-10-15 10:00:00,165.31,165.86,165.3,165.84,6103.0,135.5225,135.9734,135.5143,135.957,6103.0
2020-10-15 10:05:00,165.84,165.94,165.74,165.78,10538.0,135.957,136.0389,135.875,135.9078,10538.0
2020-10-15 10:10:00,165.72,165.82,165.59,165.61,9295.0,135.8586,135.9406,135.752,135.7684,9295.0
2020-10-15 10:15:00,165.5,165.79,165.49,165.75,5519.0,135.6782,135.916,135.67,135.8832,5519.0
2020-10-15 10:20:00,165.71,165.94,165.57,165.94,10458.0,135.8504,136.0389,135.7356,136.0389,10458.0
2020-10-15 10:25:00,165.89,166.17,165.88,166.11,12945.0,135.998,136.2275,135.9898,136.1783,12945.0
2020-10-15 10:30:00,165.94,166.07,165.78,166.07,9614.0,136.0389,136.1455,135.9078,136.1455,9614.0
2020-10-15 10:35:00,166.07,166.07,165.53,165.68,5821.0,136.1455,136.1455,135.7028,135.8258,5821.0
2020-10-15 10:40:00,165.63,165.63,165.04,165.17,6917.0,135.7848,135.7848,135.3011,135.4077,6917.0
2020-10-15 10:45:00,165.41,165.44,165.2,165.26,4626.0,135.6044,135.629,135.4323,135.4815,4626.0
2020-10-15 10:50:00,165.27,165.27,164.77,164.77,6133.0,135.4897,135.4897,135.0798,135.0798,6133.0
2020-10-15 10:55:00,164.82,165.08,164.71,164.92,5321.0,135.1208,135.3339,135.0306,135.2027,5321.0
2020-10-15 11:00:00,164.92,165.2,164.66,165.2,41920.0,135.2027,135.4323,134.9896,135.4323,41920.0
2020-10-15 11:05:00,165.2,166.06,165.2,165.97,9484.0,135.4323,136.1373,135.4323,136.0635,9484.0
2020-10-15 11:10:00,165.97,166.13,165.94,166.03,4202.0,136.0635,136.1947,136.0389,136.1127,4202.0
2020-10-15 11:15:00,166.08,166.08,165.75,165.98,2993.0,136.1537,136.1537,135.8832,136.0717,2993.0
2020-10-15 11:20:00,165.95,166.12,165.91,166.07,3649.0,136.0471,136.1865,136.0143,136.1455,3649.0
2020-10-15 11:25:00,166.06,166.09,165.93,166.08,3667.0,136.1373,136.1619,136.0307,136.1537,3667.0
2020-10-15 11:30:00,166.12,166.25,166.06,166.18,3978.0,136.1865,136.2931,136.1373,136.2357,3978.0
2020-10-15 11:35:00,166.2,166.25,166.08,166.21,3700.0,136.2521,136.2931,136.1537,136.2603,3700.0
2020-10-15 11:40:00,166.18,166.18,165.74,165.77,2700.0,136.2357,136.2357,135.875,135.8996,2700.0
2020-10-15 11:45:00,165.86,165.99,165.78,165.89,2271.0,135.9734,136.0799,135.9078,135.998,2271.0
2020-10-15 11:50:00,165.94,166.25,165.77,166.25,3091.0,136.0389,136.2931,135.8996,136.2931,3091.0
2020-10-15 11:55:00,166.23,166.44,165.97,166.08,3535.0,136.2767,136.4488,136.0635,136.1537,3535.0
2020-10-15 12:00:00,166.18,166.18,166.04,166.07,3127.0,136.2357,136.2357,136.1209,136.1455,3127.0
2020-10-15 12:05:00,166.12,166.2,165.98,166.04,2108.0,136.1865,136.2521,136.0717,136.1209,2108.0
2020-10-15 12:10:00,166.05,166.05,165.86,165.97,3020.0,136.1291,136.1291,135.9734,136.0635,3020.0
2020-10-15 12:15:00,166.01,166.05,165.85,165.95,2750.0,136.0963,136.1291,135.9652,136.0471,2750.0
2020-10-15 12:20:00,165.93,166.0,165.81,165.92,5657.0,136.0307,136.0881,135.9324,136.0225,5657.0
2020-10-15 12:25:00,166.03,166.07,165.98,166.03,1400.0,136.1127,136.1455,136.0717,136.1127,1400.0
2020-10-15 12:30:00,165.99,165.99,165.77,165.85,2541.0,136.0799,136.0799,135.8996,135.9652,2541.0
2020-10-15 12:35:00,165.91,166.02,165.91,165.92,2138.0,136.0143,136.1045,136.0143,136.0225,2138.0
2020-10-15 12:40:00,165.91,165.97,165.87,165.92,4042.0,136.0143,136.0635,135.9816,136.0225,4042.0
2020-10-15 12:45:00,165.82,166.07,165.8,165.98,3291.0,135.9406,136.1455,135.9242,136.0717,3291.0
2020-10-15 12:50:00,166.0,166.16,165.9,166.03,2915.0,136.0881,136.2193,136.0062,136.1127,2915.0
2020-10-15 12:55:00,166.0,166.23,165.97,166.23,2441.0,136.0881,136.2767,136.0635,136.2767,2441.0
2020-10-15 13:00:00,166.23,166.43,166.22,166.37,2792.0,136.2767,136.4407,136.2685,136.3915,2792.0
2020-10-15 13:05:00,166.37,166.45,166.34,166.43,1850.0,136.3915,136.457,136.3669,136.4407,1850.0
2020-10-15 13:10:00,166.49,166.69,166.49,166.61,3203.0,136.4898,136.6538,136.4898,136.5882,3203.0
2020-10-15 13:15:00,166.67,166.68,166.25,166.29,7820.0,136.6374,136.6456,136.2931,136.3259,7820.0
2020-10-15 13:20:00,166.41,166.44,166.27,166.39,3055.0,136.4243,136.4488,136.3095,136.4079,3055.0
2020-10-15 13:25:00,166.43,166.62,166.43,166.47,4025.0,136.4407,136.5964,136.4407,136.4734,4025.0
2020-10-15 13:30:00,166.52,166.72,166.51,166.66,3031.0,136.5144,136.6784,136.5062,136.6292,3031.0
2020-10-15 13:35:00,166.73,166.73,166.48,166.51,3722.0,136.6866,136.6866,136.4816,136.5062,3722.0
2020-10-15 13:40:00,166.52,166.55,166.3,166.51,7606.0,136.5144,136.539,136.3341,136.5062,7606.0
2020-10-15 13:45:00,166.57,166.58,166.32,166.4,1800.0,136.5554,136.5636,136.3505,136.4161,1800.0
2020-10-15 13:50:00,166.47,166.57,166.43,166.45,1500.0,136.4734,136.5554,136.4407,136.457,1500.0
2020-10-15 13:55:00,166.47,166.61,166.42,166.55,4017.0,136.4734,136.5882,136.4325,136.539,4017.0
2020-10-15 14:00:00,166.58,166.76,166.58,166.73,2800.0,136.5636,136.7112,136.5636,136.6866,2800.0
2020-10-15 14:05:00,166.74,166.89,166.73,166.87,2330.0,136.6948,136.8178,136.6866,136.8014,2330.0
2020-10-15 14:10:00,166.96,167.04,166.95,167.01,1950.0,136.8751,136.9407,136.867,136.9161,1950.0
2020-10-15 14:15:00,166.99,167.0,166.94,166.97,3400.0,136.8997,136.9079,136.8588,136.8833,3400.0
2020-10-15 14:20:00,166.99,167.11,166.99,167.0,7590.0,136.8997,136.9981,136.8997,136.9079,7590.0
2020-10-15 14:25:00,166.98,167.04,166.89,167.03,6480.0,136.8915,136.9407,136.8178,136.9325,6480.0
2020-10-15 14:30:00,167.03,167.12,166.97,167.08,6925.0,136.9325,137.0063,136.8833,136.9735,6925.0
2020-10-15 14:35:00,167.09,167.09,166.87,166.87,4975.0,136.9817,136.9817,136.8014,136.8014,4975.0
2020-10-15 14:40:00,166.91,166.96,166.84,166.89,3020.0,136.8342,136.8751,136.7768,136.8178,3020.0
2020-10-15 14:45:00,166.89,166.94,166.85,166.93,4195.0,136.8178,136.8588,136.785,136.8506,4195.0
2020-10-15 14:50:00,166.97,167.0,166.89,166.94,4158.0,136.8833,136.9079,136.8178,136.8588,4158.0
2020-10-15 14:55:00,166.89,166.98,166.88,166.91,7274.0,136.8178,136.8915,136.8096,136.8342,7274.0
2020-10-15 15:00:00,166.9,167.05,166.9,167.02,6354.0,136.826,136.9489,136.826,136.9243,6354.0
2020-10-15 15:05:00,167.05,167.11,167.03,167.09,4684.0,136.9489,136.9981,136.9325,136.9817,4684.0
2020-10-15 15:10:00,167.12,167.17,166.91,166.95,10303.0,137.0063,137.0473,136.8342,136.867,10303.0
2020-10-15 15:15:00,166.9,167.0,166.84,166.92,7833.0,136.826,136.9079,136.7768,136.8424,7833.0
2020-10-15 15:20:00,166.94,167.07,166.87,166.96,6923.0,136.8588,136.9653,136.8014,136.8751,6923.0
2020-10-15 15:25:00,166.97,167.0,166.73,166.74,21678.0,136.8833,136.9079,136.6866,136.6948,21678.0
2020-10-15 15:30:00,166.71,166.75,166.59,166.62,15746.0,136.6702,136.703,136.5718,136.5964,15746.0
2020-10-15 15:35:00,166.59,166.85,166.53,166.84,11624.0,136.5718,136.785,136.5226,136.7768,11624.0
2020-10-15 15:40:00,166.87,167.08,166.79,167.05,13091.0,136.8014,136.9735,136.7358,136.9489,13091.0
2020-10-15 15:45:00,167.02,167.13,166.84,166.84,10911.0,136.9243,137.0145,136.7768,136.7768,10911.0
2020-10-15 15:50:00,166.88,167.16,166.88,167.12,18433.0,136.8096,137.0391,136.8096,137.0063,18433.0
2020-10-15 15:55:00,167.05,167.26,166.97,167.09,41249.0,136.9489,137.1211,136.8833,136.9817,41249.0
2020-10-16 09:30:00,167.5,168.3,167.2,168.24,91210.0,137.3178,137.9737,137.0719,137.9245,91210.0
2020-10-16 09:35:00,168.16,168.16,167.07,167.1,16821.0,137.8589,137.8589,136.9653,136.9899,16821.0
2020-10-16 09:40:00,167.1,167.12,166.0,166.05,28692.0,136.9899,137.0063,136.0881,136.1291,28692.0
2020-10-16 09:45:00,166.05,166.43,165.9,166.28,9682.0,136.1291,136.4407,136.0062,136.3177,9682.0
2020-10-16 09:50:00,166.35,166.39,165.69,165.96,6745.0,136.3751,136.4079,135.834,136.0553,6745.0
2020-10-16 09:55:00,166.05,166.56,166.04,166.56,3937.0,136.1291,136.5472,136.1209,136.5472,3937.0
2020-10-16 10:00:00,166.62,166.83,166.59,166.59,4496.0,136.5964,136.7686,136.5718,136.5718,4496.0
2020-10-16 10:05:00,166.66,166.66,166.42,166.59,3049.0,136.6292,136.6292,136.4325,136.5718,3049.0
2020-10-16 10:10:00,166.65,167.0,166.6,166.86,7619.0,136.621,136.9079,136.58,136.7932,7619.0
2020-10-16 10:15:00,166.68,167.16,166.68,167.14,2862.0,136.6456,137.0391,136.6456,137.0227,2862.0
2020-10-16 10:20:00,167.19,167.24,167.02,167.23,3662.0,137.0637,137.1047,136.9243,137.0965,3662.0
2020-10-16 10:25:00,167.26,167.75,167.24,167.75,4300.0,137.1211,137.5228,137.1047,137.5228,4300.0
2020-10-16 10:30:00,167.84,168.05,167.55,167.89,3293.0,137.5966,137.7687,137.3588,137.6376,3293.0
2020-10-16 10:35:00,167.89,168.26,167.88,167.88,4015.0,137.6376,137.9409,137.6294,137.6294,4015.0
2020-10-16 10:40:00,167.86,168.15,167.85,168.05,4943.0,137.613,137.8507,137.6048,137.7687,4943.0
2020-10-16 10:45:00,168.05,168.37,168.04,168.29,5129.0,137.7687,138.0311,137.7605,137.9655,5129.0
2020-10-16 10:50:00,168.31,168.48,168.16,168.24,7531.0,137.9819,138.1213,137.8589,137.9245,7531.0
2020-10-16 10:55:00,168.22,168.29,167.98,168.27,12302.0,137.9081,137.9655,137.7114,137.9491,12302.0
2020-10-16 11:00:00,168.24,168.47,168.1,168.47,4950.0,137.9245,138.1131,137.8097,138.1131,4950.0
2020-10-16 11:05:00,168.43,168.55,168.25,168.55,7324.0,138.0803,138.1786,137.9327,138.1786,7324.0
2020-10-16 11:10:00,168.45,168.73,168.31,168.65,6829.0,138.0967,138.3262,137.9819,138.2606,6829.0
2020-10-16 11:15:00,168.65,168.84,168.58,168.8,4004.0,138.2606,138.4164,138.2032,138.3836,4004.0
2020-10-16 11:20:00,168.71,168.78,168.5,168.78,19564.0,138.3098,138.3672,138.1377,138.3672,19564.0
2020-10-16 11:25:00,168.75,169.14,168.49,169.03,19217.0,138.3426,138.6623,138.1295,138.5722,19217.0
2020-10-16 11:30:00,168.96,169.19,168.75,168.87,7489.0,138.5148,138.7033,138.3426,138.441,7489.0
2020-10-16 11:35:00,168.94,169.37,168.93,169.37,12218.0,138.4984,138.8509,138.4902,138.8509,12218.0
2020-10-16 11:40:00,169.37,169.5,169.16,169.17,6354.0,138.8509,138.9575,138.6787,138.6869,6354.0
2020-10-16 11:45:00,169.05,169.05,168.84,168.92,8156.0,138.5885,138.5885,138.4164,138.482,8156.0
2020-10-16 11:50:00,169.0,169.02,168.62,168.7,4582.0,138.5476,138.564,138.236,138.3016,4582.0
2020-10-16 11:55:00,168.57,168.68,168.46,168.46,3422.0,138.195,138.2852,138.1049,138.1049,3422.0
2020-10-16 12:00:00,168.48,168.48,168.2,168.28,4823.0,138.1213,138.1213,137.8917,137.9573,4823.0
2020-10-16 12:05:00,168.28,168.31,168.02,168.15,4500.0,137.9573,137.9819,137.7441,137.8507,4500.0
2020-10-16 12:10:00,168.24,168.3,167.95,168.05,3333.0,137.9245,137.9737,137.6868,137.7687,3333.0
2020-10-16 12:15:00,167.98,167.98,167.61,167.63,6627.0,137.7114,137.7114,137.408,137.4244,6627.0
2020-10-16 12:20:00,167.63,167.87,167.63,167.81,1760.0,137.4244,137.6212,137.4244,137.572,1760.0
2020-10-16 12:25:00,167.81,168.11,167.79,168.05,3600.0,137.572,137.8179,137.5556,137.7687,3600.0
2020-10-16 12:30:00,168.02,168.02,167.79,167.89,7346.0,137.7441,137.7441,137.5556,137.6376,7346.0
2020-10-16 12:35:00,167.86,167.88,167.71,167.71,2031.0,137.613,137.6294,137.49,137.49,2031.0
2020-10-16 12:40:00,167.75,167.75,167.63,167.69,1331.0,137.5228,137.5228,137.4244,137.4736,1331.0
2020-10-16 12:45:00,167.72,167.81,167.51,167.52,3181.0,137.4982,137.572,137.326,137.3342,3181.0
2020-10-16 12:50:00,167.56,167.8,167.54,167.8,1400.0,137.367,137.5638,137.3506,137.5638,1400.0
2020-10-16 12:55:00,167.8,167.9,167.79,167.84,2200.0,137.5638,137.6458,137.5556,137.5966,2200.0
2020-10-16 13:00:00,167.8,167.91,167.75,167.81,2550.0,137.5638,137.654,137.5228,137.572,2550.0
2020-10-16 13:05:00,167.77,167.91,167.74,167.91,2000.0,137.5392,137.654,137.5146,137.654,2000.0
2020-10-16 13:10:00,167.92,167.94,167.5,167.64,5802.0,137.6622,137.6786,137.3178,137.4326,5802.0
2020-10-16 13:15:00,167.64,167.85,167.6,167.85,12409.0,137.4326,137.6048,137.3998,137.6048,12409.0
2020-10-16 13:20:00,167.82,167.95,167.82,167.88,5542.0,137.5802,137.6868,137.5802,137.6294,5542.0
2020-10-16 13:25:00,167.92,167.99,167.65,167.78,6703.0,137.6622,137.7196,137.4408,137.5474,6703.0
2020-10-16 13:30:00,167.76,167.98,167.74,167.93,2755.0,137.531,137.7114,137.5146,137.6704,2755.0
2020-10-16 13:35:00,167.97,167.97,167.86,167.94,1851.0,137.7032,137.7032,137.613,137.6786,1851.0
2020-10-16 13:40:00,167.99,168.12,167.99,167.99,3500.0,137.7196,137.8261,137.7196,137.7196,3500.0
2020-10-16 13:45:00,168.05,168.23,168.04,168.2,2793.0,137.7687,137.9163,137.7605,137.8917,2793.0
2020-10-16 13:50:00,168.18,168.35,168.18,168.29,6623.0,137.8753,138.0147,137.8753,137.9655,6623.0
2020-10-16 13:55:00,168.31,168.38,168.26,168.32,2000.0,137.9819,138.0393,137.9409,137.9901,2000.0
2020-10-16 14:00:00,168.3,168.3,168.06,168.06,1407.0,137.9737,137.9737,137.7769,137.7769,1407.0
2020-10-16 14:05:00,168.15,168.37,168.12,168.33,2885.0,137.8507,138.0311,137.8261,137.9983,2885.0
2020-10-16 14:10:00,168.36,168.44,168.33,168.4,1786.0,138.0229,138.0885,137.9983,138.0557,1786.0
2020-10-16 14:15:00,168.42,168.49,168.33,168.34,1513.0,138.0721,138.1295,137.9983,138.0065,1513.0
2020-10-16 14:20:00,168.44,168.68,168.43,168.62,1300.0,138.0885,138.2852,138.0803,138.236,1300.0
2020-10-16 14:25:00,168.61,168.63,168.45,168.53,1899.0,138.2278,138.2442,138.0967,138.1622,1899.0
2020-10-16 14:30:00,168.55,168.57,168.49,168.57,2327.0,138.1786,138.195,138.1295,138.195,2327.0
2020-10-16 14:35:00,168.54,168.69,168.47,168.53,2808.0,138.1704,138.2934,138.1131,138.1622,2808.0
2020-10-16 14:40:00,168.47,168.47,168.3,168.33,2234.0,138.1131,138.1131,137.9737,137.9983,2234.0
2020-10-16 14:45:00,168.36,168.36,168.18,168.2,4217.0,138.0229,138.0229,137.8753,137.8917,4217.0
2020-10-16 14:50:00,168.18,168.34,168.12,168.34,2954.0,137.8753,138.0065,137.8261,138.0065,2954.0
2020-10-16 14:55:00,168.3,168.49,168.28,168.49,3152.0,137.9737,138.1295,137.9573,138.1295,3152.0
2020-10-16 15:00:00,168.37,168.37,168.25,168.29,2646.0,138.0311,138.0311,137.9327,137.9655,2646.0
2020-10-16 15:05:00,168.25,168.4,168.23,168.36,10328.0,137.9327,138.0557,137.9163,138.0229,10328.0
2020-10-16 15:10:00,168.39,168.47,168.14,168.14,11166.0,138.0475,138.1131,137.8425,137.8425,11166.0
2020-10-16 15:15:00,168.11,168.13,168.01,168.03,3695.0,137.8179,137.8343,137.7359,137.7523,3695.0
2020-10-16 15:20:00,168.0,168.01,167.89,167.96,3574.0,137.7277,137.7359,137.6376,137.695,3574.0
2020-10-16 15:25:00,167.98,167.98,167.71,167.92,15348.0,137.7114,137.7114,137.49,137.6622,15348.0
2020-10-16 15:30:00,167.88,167.99,167.86,167.99,10253.0,137.6294,137.7196,137.613,137.7196,10253.0
2020-10-16 15:35:00,168.02,168.13,167.95,168.01,6452.0,137.7441,137.8343,137.6868,137.7359,6452.0
2020-10-16 15:40:00,167.98,168.14,167.9,168.09,6281.0,137.7114,137.8425,137.6458,137.8015,6281.0
2020-10-16 15:45:00,168.12,168.19,168.05,168.08,11275.0,137.8261,137.8835,137.7687,137.7933,11275.0
2020-10-16 15:50:00,168.03,168.23,167.86,167.94,14583.0,137.7523,137.9163,137.613,137.6786,14583.0
2020-10-16 15:55:00,167.95,168.14,167.87,167.99,46498.0,137.6868,137.8425,137.6212,137.7196,46498.0
2020-10-19 09:30:00,168.8,168.8,168.12,168.43,24859.0,138.3836,138.3836,137.8261,138.0803,24859.0
2020-10-19 09:35:00,168.22,168.3,167.82,167.82,1772.0,137.9081,137.9737,137.5802,137.5802,1772.0
2020-10-19 09:40:00,167.87,167.91,167.39,167.72,23105.0,137.6212,137.654,137.2277,137.4982,23105.0
2020-10-19 09:45:00,167.87,167.95,167.74,167.75,2100.0,137.6212,137.6868,137.5146,137.5228,2100.0
2020-10-19 09:50:00,167.76,167.82,167.43,167.47,4788.0,137.531,137.5802,137.2605,137.2933,4788.0
2020-10-19 09:55:00,167.43,167.47,166.91,167.04,7065.0,137.2605,137.2933,136.8342,136.9407,7065.0
2020-10-19 10:00:00,166.82,166.95,166.63,166.63,3410.0,136.7604,136.867,136.6046,136.6046,3410.0
2020-10-19 10:05:00,166.61,166.61,166.2,166.45,8668.0,136.5882,136.5882,136.2521,136.457,8668.0
2020-10-19 10:10:00,166.31,166.47,166.23,166.38,5823.0,136.3423,136.4734,136.2767,136.3997,5823.0
2020-10-19 10:15:00,166.5,166.78,166.5,166.78,3900.0,136.498,136.7276,136.498,136.7276,3900.0
2020-10-19 10:20:00,166.82,166.82,166.7,166.72,1265.0,136.7604,136.7604,136.662,136.6784,1265.0
2020-10-19 10:25:00,166.58,166.99,166.53,166.87,14300.0,136.5636,136.8997,136.5226,136.8014,14300.0
2020-10-19 10:30:00,166.87,167.35,166.86,166.91,3300.0,136.8014,137.1949,136.7932,136.8342,3300.0
2020-10-19 10:35:00,166.92,167.01,166.69,166.85,3871.0,136.8424,136.9161,136.6538,136.785,3871.0
2020-10-19 10:40:00,166.89,167.22,166.89,166.95,3418.0,136.8178,137.0883,136.8178,136.867,3418.0
2020-10-19 10:45:00,166.81,167.16,166.72,166.87,9271.0,136.7522,137.0391,136.6784,136.8014,9271.0
2020-10-19 10:50:00,166.81,166.91,166.69,166.83,3208.0,136.7522,136.8342,136.6538,136.7686,3208.0
2020-10-19 10:55:00,166.66,166.89,166.57,166.64,6515.0,136.6292,136.8178,136.5554,136.6128,6515.0
2020-10-19 11:00:00,166.63,166.82,166.53,166.82,2043.0,136.6046,136.7604,136.5226,136.7604,2043.0
2020-10-19 11:05:00,166.7,166.76,166.51,166.74,11200.0,136.662,136.7112,136.5062,136.6948,11200.0
2020-10-19 11:10:00,166.65,166.74,166.46,166.55,2231.0,136.621,136.6948,136.4652,136.539,2231.0
2020-10-19 11:15:00,166.58,166.7,166.29,166.54,5830.0,136.5636,136.662,136.3259,136.5308,5830.0
2020-10-19 11:20:00,166.42,166.5,165.97,165.97,14489.0,136.4325,136.498,136.0635,136.0635,14489.0
2020-10-19 11:25:00,165.99,166.14,165.84,165.86,14000.0,136.0799,136.2029,135.957,135.9734,14000.0
2020-10-19 11:30:00,165.94,165.99,165.61,165.68,3240.0,136.0389,136.0799,135.7684,135.8258,3240.0
2020-10-19 11:35:00,165.69,166.09,165.68,165.83,3500.0,135.834,136.1619,135.8258,135.9488,3500.0
2020-10-19 11:40:00,165.79,165.79,165.61,165.67,4059.0,135.916,135.916,135.7684,135.8176,4059.0
2020-10-19 11:45:00,165.74,165.99,165.71,165.92,4700.0,135.875,136.0799,135.8504,136.0225,4700.0
2020-10-19 11:50:00,165.85,165.85,165.72,165.81,2909.0,135.9652,135.9652,135.8586,135.9324,2909.0
2020-10-19 11:55:00,165.77,166.02,165.69,165.98,4900.0,135.8996,136.1045,135.834,136.0717,4900.0
2020-10-19 12:00:00,165.85,165.93,165.7,165.71,5936.0,135.9652,136.0307,135.8422,135.8504,5936.0
2020-10-19 12:05:00,165.71,165.71,165.51,165.64,2650.0,135.8504,135.8504,135.6864,135.793,2650.0
2020-10-19 12:10:00,165.61,165.67,165.5,165.56,5117.0,135.7684,135.8176,135.6782,135.7274,5117.0
2020-10-19 12:15:00,165.61,165.79,165.55,165.63,5765.0,135.7684,135.916,135.7192,135.7848,5765.0
2020-10-19 12:20:00,165.62,165.67,165.48,165.63,5029.0,135.7766,135.8176,135.6618,135.7848,5029.0
2020-10-19 12:25:00,165.57,165.57,165.4,165.48,3050.0,135.7356,135.7356,135.5962,135.6618,3050.0
2020-10-19 12:30:00,165.45,165.48,165.38,165.41,3100.0,135.6372,135.6618,135.5799,135.6044,3100.0
2020-10-19 12:35:00,165.37,165.38,165.13,165.13,3869.0,135.5717,135.5799,135.3749,135.3749,3869.0
2020-10-19 12:40:00,165.15,165.37,165.13,165.32,2720.0,135.3913,135.5717,135.3749,135.5307,2720.0
2020-10-19 12:45:00,165.31,165.31,165.12,165.19,4280.0,135.5225,135.5225,135.3667,135.4241,4280.0
2020-10-19 12:50:00,165.15,165.32,165.03,165.09,3542.0,135.3913,135.5307,135.2929,135.3421,3542.0
2020-10-19 12:55:00,165.08,165.24,165.07,165.17,2358.0,135.3339,135.4651,135.3257,135.4077,2358.0
2020-10-19 13:00:00,165.2,165.21,165.02,165.05,4838.0,135.4323,135.4405,135.2847,135.3093,4838.0
2020-10-19 13:05:00,165.05,165.13,165.03,165.07,2250.0,135.3093,135.3749,135.2929,135.3257,2250.0
2020-10-19 13:10:00,165.04,165.15,165.04,165.15,3317.0,135.3011,135.3913,135.3011,135.3913,3317.0
2020-10-19 13:15:00,165.13,165.15,165.02,165.02,2191.0,135.3749,135.3913,135.2847,135.2847,2191.0
2020-10-19 13:20:00,165.07,165.12,165.04,165.05,3241.0,135.3257,135.3667,135.3011,135.3093,3241.0
2020-10-19 13:25:00,165.06,165.33,165.04,165.33,30149.0,135.3175,135.5389,135.3011,135.5389,30149.0
2020-10-19 13:30:00,165.37,165.37,165.12,165.15,4695.0,135.5717,135.5717,135.3667,135.3913,4695.0
2020-10-19 13:35:00,165.15,165.27,165.15,165.2,3283.0,135.3913,135.4897,135.3913,135.4323,3283.0
2020-10-19 13:40:00,165.18,165.33,165.16,165.33,10443.0,135.4159,135.5389,135.3995,135.5389,10443.0
2020-10-19 13:45:00,165.35,165.46,165.2,165.46,30056.0,135.5553,135.6454,135.4323,135.6454,30056.0
2020-10-19 13:50:00,165.45,165.56,165.34,165.34,3346.0,135.6372,135.7274,135.5471,135.5471,3346.0
2020-10-19 13:55:00,165.31,165.5,165.31,165.4,5706.0,135.5225,135.6782,135.5225,135.5962,5706.0
2020-10-19 14:00:00,165.34,165.34,165.05,165.1,12566.0,135.5471,135.5471,135.3093,135.3503,12566.0
2020-10-19 14:05:00,165.14,165.2,165.08,165.19,5628.0,135.3831,135.4323,135.3339,135.4241,5628.0
2020-10-19 14:10:00,165.21,165.33,165.21,165.27,4898.0,135.4405,135.5389,135.4405,135.4897,4898.0
2020-10-19 14:15:00,165.27,165.4,165.23,165.38,5256.0,135.4897,135.5962,135.4569,135.5799,5256.0
2020-10-19 14:20:00,165.39,165.42,165.19,165.35,3984.0,135.588,135.6126,135.4241,135.5553,3984.0
2020-10-19 14:25:00,165.38,165.38,165.25,165.28,2082.0,135.5799,135.5799,135.4733,135.4979,2082.0
2020-10-19 14:30:00,165.31,165.32,164.94,164.98,5026.0,135.5225,135.5307,135.2191,135.2519,5026.0
2020-10-19 14:35:00,165.0,165.07,164.89,164.89,20437.0,135.2683,135.3257,135.1781,135.1781,20437.0
2020-10-19 14:40:00,164.95,164.95,164.66,164.72,5871.0,135.2273,135.2273,134.9896,135.0388,5871.0
2020-10-19 14:45:00,164.7,164.7,164.33,164.33,3600.0,135.0224,135.0224,134.7191,134.7191,3600.0
2020-10-19 14:50:00,164.3,164.39,164.21,164.39,6449.0,134.6945,134.7682,134.6207,134.7682,6449.0
2020-10-19 14:55:00,164.42,164.6,164.11,164.13,5141.0,134.7928,134.9404,134.5387,134.5551,5141.0
2020-10-19 15:00:00,164.12,164.19,163.92,164.17,12265.0,134.5469,134.6043,134.3829,134.5879,12265.0
2020-10-19 15:05:00,164.09,164.15,163.98,164.07,6038.0,134.5223,134.5715,134.4321,134.5059,6038.0
2020-10-19 15:10:00,164.08,164.5,163.99,164.43,13071.0,134.5141,134.8584,134.4403,134.801,13071.0
2020-10-19 15:15:00,164.42,164.42,163.91,164.05,8258.0,134.7928,134.7928,134.3747,134.4895,8258.0
2020-10-19 15:20:00,164.03,164.15,163.89,163.9,7704.0,134.4731,134.5715,134.3583,134.3665,7704.0
2020-10-19 15:25:00,163.93,164.22,163.93,164.2,8342.0,134.3911,134.6289,134.3911,134.6125,8342.0
2020-10-19 15:30:00,164.19,164.41,164.11,164.11,6884.0,134.6043,134.7846,134.5387,134.5387,6884.0
2020-10-19 15:35:00,164.14,164.31,164.08,164.08,4738.0,134.5633,134.7027,134.5141,134.5141,4738.0
2020-10-19 15:40:00,164.08,164.08,163.68,163.72,50373.0,134.5141,134.5141,134.1862,134.219,50373.0
2020-10-19 15:45:00,163.77,163.86,163.59,163.71,12527.0,134.26,134.3337,134.1124,134.2108,12527.0
2020-10-19 15:50:00,163.65,163.76,163.52,163.52,25019.0,134.1616,134.2518,134.055,134.055,25019.0
2020-10-19 15:55:00,163.56,163.69,163.26,163.33,95856.0,134.0878,134.1944,133.8419,133.8992,95856.0
2020-10-20 09:30:00,163.8,164.41,163.5,163.94,45776.0,134.2846,134.7846,134.0386,134.3993,45776.0
2020-10-20 09:35:00,163.93,164.43,163.75,163.98,6423.0,134.3911,134.801,134.2436,134.4321,6423.0
2020-10-20 09:40:00,163.87,164.27,163.84,164.15,4463.0,134.3419,134.6699,134.3173,134.5715,4463.0
2020-10-20 09:45:00,164.15,164.23,163.7,163.78,13064.0,134.5715,134.6371,134.2026,134.2682,13064.0
2020-10-20 09:50:00,163.74,164.25,163.74,164.2,14166.0,134.2354,134.6535,134.2354,134.6125,14166.0
2020-10-20 09:55:00,164.17,164.25,163.88,164.1,31412.0,134.5879,134.6535,134.3501,134.5305,31412.0
2020-10-20 10:00:00,164.11,164.52,164.05,164.05,23768.0,134.5387,134.8748,134.4895,134.4895,23768.0
2020-10-20 10:05:00,164.05,164.17,163.51,163.59,17043.0,134.4895,134.5879,134.0468,134.1124,17043.0
2020-10-20 10:10:00,163.63,163.7,163.36,163.7,8720.0,134.1452,134.2026,133.9238,134.2026,8720.0
2020-10-20 10:15:00,163.67,163.84,163.66,163.67,7692.0,134.178,134.3173,134.1698,134.178,7692.0
2020-10-20 10:20:00,163.58,163.75,163.45,163.58,9064.0,134.1042,134.2436,133.9976,134.1042,9064.0
2020-10-20 10:25:00,163.62,164.27,163.62,164.27,8059.0,134.137,134.6699,134.137,134.6699,8059.0
2020-10-20 10:30:00,164.28,164.36,163.91,163.94,6806.0,134.6781,134.7436,134.3747,134.3993,6806.0
2020-10-20 10:35:00,163.9,164.02,163.67,163.97,2577.0,134.3665,134.4649,134.178,134.4239,2577.0
2020-10-20 10:40:00,163.97,164.45,163.91,164.42,3736.0,134.4239,134.8174,134.3747,134.7928,3736.0
2020-10-20 10:45:00,164.43,164.63,164.42,164.54,6193.0,134.801,134.965,134.7928,134.8912,6193.0
2020-10-20 10:50:00,164.42,164.93,164.42,164.92,10554.0,134.7928,135.2109,134.7928,135.2027,10554.0
2020-10-20 10:55:00,164.9,165.01,164.38,164.4,3801.0,135.1863,135.2765,134.76,134.7764,3801.0
2020-10-20 11:00:00,164.26,164.34,163.89,163.93,20306.0,134.6617,134.7273,134.3583,134.3911,20306.0
2020-10-20 11:05:00,163.78,163.87,163.47,163.51,36166.0,134.2682,134.3419,134.014,134.0468,36166.0
2020-10-20 11:10:00,163.4,163.56,163.26,163.26,6071.0,133.9566,134.0878,133.8419,133.8419,6071.0
2020-10-20 11:15:00,163.19,163.3,163.1,163.21,8062.0,133.7845,133.8747,133.7107,133.8009,8062.0
2020-10-20 11:20:00,163.16,163.22,162.9,163.07,21733.0,133.7599,133.8091,133.5467,133.6861,21733.0
2020-10-20 11:25:00,163.13,163.39,163.06,163.34,27551.0,133.7353,133.9484,133.6779,133.9074,27551.0
2020-10-20 11:30:00,163.36,163.61,163.13,163.3,28021.0,133.9238,134.1288,133.7353,133.8747,28021.0
2020-10-20 11:35:00,163.37,163.45,163.15,163.2,12625.0,133.932,133.9976,133.7517,133.7927,12625.0
2020-10-20 11:40:00,163.27,163.51,163.25,163.38,18654.0,133.8501,134.0468,133.8337,133.9402,18654.0
2020-10-20 11:45:00,163.34,163.8,163.24,163.8,13978.0,133.9074,134.2846,133.8255,134.2846,13978.0
2020-10-20 11:50:00,163.86,163.89,163.68,163.69,7956.0,134.3337,134.3583,134.1862,134.1944,7956.0
2020-10-20 11:55:00,163.77,163.77,163.57,163.64,2381.0,134.26,134.26,134.096,134.1534,2381.0
2020-10-20 12:00:00,163.65,163.78,163.54,163.74,8226.0,134.1616,134.2682,134.0714,134.2354,8226.0
2020-10-20 12:05:00,163.73,163.86,163.73,163.83,4011.0,134.2272,134.3337,134.2272,134.3091,4011.0
2020-10-20 12:10:00,163.76,163.76,163.52,163.54,2098.0,134.2518,134.2518,134.055,134.0714,2098.0
2020-10-20 12:15:00,163.59,163.61,163.3,163.3,2825.0,134.1124,134.1288,133.8747,133.8747,2825.0
2020-10-20 12:20:00,163.28,163.29,163.08,163.08,9189.0,133.8583,133.8665,133.6943,133.6943,9189.0
2020-10-20 12:25:00,163.11,163.23,163.05,163.22,7040.0,133.7189,133.8173,133.6697,133.8091,7040.0
2020-10-20 12:30:00,163.22,163.78,163.09,163.72,9221.0,133.8091,134.2682,133.7025,134.219,9221.0
2020-10-20 12:35:00,163.81,163.88,163.57,163.81,3580.0,134.2928,134.3501,134.096,134.2928,3580.0
2020-10-20 12:40:00,163.84,164.04,163.84,163.91,5003.0,134.3173,134.4813,134.3173,134.3747,5003.0
2020-10-20 12:45:00,163.9,163.9,163.67,163.75,4767.0,134.3665,134.3665,134.178,134.2436,4767.0
2020-10-20 12:50:00,163.75,163.79,163.4,163.44,39925.0,134.2436,134.2764,133.9566,133.9894,39925.0
2020-10-20 12:55:00,163.45,163.93,163.31,163.86,61463.0,133.9976,134.3911,133.8828,134.3337,61463.0
2020-10-20 13:00:00,163.9,163.92,163.51,163.63,14099.0,134.3665,134.3829,134.0468,134.1452,14099.0
2020-10-20 13:05:00,163.64,163.84,163.55,163.62,25489.0,134.1534,134.3173,134.0796,134.137,25489.0
2020-10-20 13:10:00,163.68,163.86,163.57,163.81,8003.0,134.1862,134.3337,134.096,134.2928,8003.0
2020-10-20 13:15:00,163.81,163.89,163.61,163.7,9633.0,134.2928,134.3583,134.1288,134.2026,9633.0
2020-10-20 13:20:00,163.75,164.19,163.74,164.14,4976.0,134.2436,134.6043,134.2354,134.5633,4976.0
2020-10-20 13:25:00,164.13,164.29,163.99,164.01,8249.0,134.5551,134.6863,134.4403,134.4567,8249.0
2020-10-20 13:30:00,164.06,164.13,163.96,164.06,9600.0,134.4977,134.5551,134.4157,134.4977,9600.0
2020-10-20 13:35:00,164.06,164.38,164.04,164.36,11806.0,134.4977,134.76,134.4813,134.7436,11806.0
2020-10-20 13:40:00,164.34,164.52,164.12,164.35,16785.0,134.7273,134.8748,134.5469,134.7354,16785.0
2020-10-20 13:45:00,164.39,164.58,164.29,164.56,4374.0,134.7682,134.924,134.6863,134.9076,4374.0
2020-10-20 13:50:00,164.55,164.57,164.3,164.32,2859.0,134.8994,134.9158,134.6945,134.7109,2859.0
2020-10-20 13:55:00,164.31,164.32,164.12,164.25,6726.0,134.7027,134.7109,134.5469,134.6535,6726.0
2020-10-20 14:00:00,164.27,164.36,164.25,164.36,3168.0,134.6699,134.7436,134.6535,134.7436,3168.0
2020-10-20 14:05:00,164.36,164.37,164.07,164.3,5225.0,134.7436,134.7518,134.5059,134.6945,5225.0
2020-10-20 14:10:00,164.27,164.4,164.23,164.25,2817.0,134.6699,134.7764,134.6371,134.6535,2817.0
2020-10-20 14:15:00,164.2,164.4,164.2,164.37,4203.0,134.6125,134.7764,134.6125,134.7518,4203.0
2020-10-20 14:20:00,164.35,164.39,164.21,164.32,3385.0,134.7354,134.7682,134.6207,134.7109,3385.0
2020-10-20 14:25:00,164.27,164.41,164.19,164.28,8724.0,134.6699,134.7846,134.6043,134.6781,8724.0
2020-10-20 14:30:00,164.28,164.48,164.27,164.45,13630.0,134.6781,134.842,134.6699,134.8174,13630.0
2020-10-20 14:35:00,164.45,164.45,164.03,164.03,14387.0,134.8174,134.8174,134.4731,134.4731,14387.0
2020-10-20 14:40:00,164.07,164.18,164.01,164.12,3714.0,134.5059,134.5961,134.4567,134.5469,3714.0
2020-10-20 14:45:00,164.16,164.16,164.04,164.13,2450.0,134.5797,134.5797,134.4813,134.5551,2450.0
2020-10-20 14:50:00,164.12,164.19,163.99,164.16,5143.0,134.5469,134.6043,134.4403,134.5797,5143.0
2020-10-20 14:55:00,164.21,164.33,164.15,164.18,6065.0,134.6207,134.7191,134.5715,134.5961,6065.0
2020-10-20 15:00:00,164.25,164.38,164.23,164.28,4139.0,134.6535,134.76,134.6371,134.6781,4139.0
2020-10-20 15:05:00,164.28,164.29,163.82,163.82,4945.0,134.6781,134.6863,134.301,134.301,4945.0
2020-10-20 15:10:00,163.86,163.86,163.46,163.75,9614.0,134.3337,134.3337,134.0058,134.2436,9614.0
2020-10-20 15:15:00,163.7,163.74,163.33,163.71,6718.0,134.2026,134.2354,133.8992,134.2108,6718.0
2020-10-20 15:20:00,163.71,163.89,163.53,163.84,9900.0,134.2108,134.3583,134.0632,134.3173,9900.0
2020-10-20 15:25:00,163.83,164.19,163.62,164.12,8303.0,134.3091,134.6043,134.137,134.5469,8303.0
2020-10-20 15:30:00,164.15,164.19,163.78,164.0,7763.0,134.5715,134.6043,134.2682,134.4485,7763.0
2020-10-20 15:35:00,164.0,164.07,163.72,163.84,6337.0,134.4485,134.5059,134.219,134.3173,6337.0
2020-10-20 15:40:00,163.89,164.35,163.88,164.29,15400.0,134.3583,134.7354,134.3501,134.6863,15400.0
2020-10-20 15:45:00,164.23,164.34,163.87,163.88,11479.0,134.6371,134.7273,134.3419,134.3501,11479.0
2020-10-20 15:50:00,163.82,163.94,163.27,163.27,74206.0,134.301,134.3993,133.8501,133.8501,74206.0
2020-10-20 15:55:00,163.35,163.49,163.1,163.13,171226.0,133.9156,134.0304,133.7107,133.7353,171226.0
2020-10-21 09:30:00,163.16,163.7,162.7,162.71,28043.0,133.7599,134.2026,133.3828,133.391,28043.0
2020-10-21 09:35:00,162.92,163.0,162.23,162.67,22401.0,133.5631,133.6287,132.9975,133.3582,22401.0
2020-10-21 09:40:00,162.64,163.05,162.55,162.99,24591.0,133.3336,133.6697,133.2598,133.6205,24591.0
2020-10-21 09:45:00,163.0,163.31,162.81,162.9,27011.0,133.6287,133.8828,133.4729,133.5467,27011.0
2020-10-21 09:50:00,162.97,163.31,162.96,163.16,49846.0,133.6041,133.8828,133.5959,133.7599,49846.0
2020-10-21 09:55:00,163.22,163.5,162.95,163.09,25530.0,133.8091,134.0386,133.5877,133.7025,25530.0
2020-10-21 10:00:00,163.1,163.35,162.93,163.08,11375.0,133.7107,133.9156,133.5713,133.6943,11375.0
2020-10-21 10:05:00,163.11,163.5,163.06,163.4,25428.0,133.7189,134.0386,133.6779,133.9566,25428.0
2020-10-21 10:10:00,163.37,163.7,163.33,163.65,25771.0,133.932,134.2026,133.8992,134.1616,25771.0
2020-10-21 10:15:00,163.72,163.82,163.59,163.81,14039.0,134.219,134.301,134.1124,134.2928,14039.0
2020-10-21 10:20:00,163.84,164.03,163.76,163.81,42572.0,134.3173,134.4731,134.2518,134.2928,42572.0
2020-10-21 10:25:00,163.81,164.22,163.81,163.93,10468.0,134.2928,134.6289,134.2928,134.3911,10468.0
2020-10-21 10:30:00,163.94,164.0,163.77,163.79,24981.0,134.3993,134.4485,134.26,134.2764,24981.0
2020-10-21 10:35:00,163.86,163.94,163.63,163.87,6294.0,134.3337,134.3993,134.1452,134.3419,6294.0
2020-10-21 10:40:00,163.89,163.9,163.79,163.87,3754.0,134.3583,134.3665,134.2764,134.3419,3754.0
2020-10-21 10:45:00,163.89,164.0,163.7,163.82,13787.0,134.3583,134.4485,134.2026,134.301,13787.0
2020-10-21 10:50:00,163.83,164.08,163.75,164.05,26835.0,134.3091,134.5141,134.2436,134.4895,26835.0
2020-10-21 10:55:00,164.05,164.17,163.91,164.01,21607.0,134.4895,134.5879,134.3747,134.4567,21607.0
2020-10-21 11:00:00,164.11,164.11,163.67,163.67,32803.0,134.5387,134.5387,134.178,134.178,32803.0
2020-10-21 11:05:00,163.68,164.1,163.65,163.95,16569.0,134.1862,134.5305,134.1616,134.4075,16569.0
2020-10-21 11:10:00,163.97,164.08,163.85,164.02,33041.0,134.4239,134.5141,134.3255,134.4649,33041.0
2020-10-21 11:15:00,164.02,164.19,163.9,164.12,71442.0,134.4649,134.6043,134.3665,134.5469,71442.0
2020-10-21 11:20:00,164.11,164.15,163.96,164.12,24409.0,134.5387,134.5715,134.4157,134.5469,24409.0
2020-10-21 11:25:00,164.11,164.24,164.05,164.2,12822.0,134.5387,134.6453,134.4895,134.6125,12822.0
2020-10-21 11:30:00,164.24,164.31,164.14,164.28,36262.0,134.6453,134.7027,134.5633,134.6781,36262.0
2020-10-21 11:35:00,164.25,164.4,164.15,164.34,33857.0,134.6535,134.7764,134.5715,134.7273,33857.0
2020-10-21 11:40:00,164.32,164.4,164.23,164.4,5189.0,134.7109,134.7764,134.6371,134.7764,5189.0
2020-10-21 11:45:00,164.4,164.59,164.32,164.42,23563.0,134.7764,134.9322,134.7109,134.7928,23563.0
2020-10-21 11:50:00,164.46,164.64,164.42,164.5,6721.0,134.8256,134.9732,134.7928,134.8584,6721.0
2020-10-21 11:55:00,164.5,164.55,164.23,164.34,19963.0,134.8584,134.8994,134.6371,134.7273,19963.0
2020-10-21 12:00:00,164.34,164.36,164.2,164.29,11527.0,134.7273,134.7436,134.6125,134.6863,11527.0
2020-10-21 12:05:00,164.38,164.55,164.33,164.5,5175.0,134.76,134.8994,134.7191,134.8584,5175.0
2020-10-21 12:10:00,164.47,164.52,164.33,164.5,5908.0,134.8338,134.8748,134.7191,134.8584,5908.0
2020-10-21 12:15:00,164.46,164.53,164.34,164.42,5916.0,134.8256,134.883,134.7273,134.7928,5916.0
2020-10-21 12:20:00,164.4,164.85,164.34,164.34,24213.0,134.7764,135.1454,134.7273,134.7273,24213.0
2020-10-21 12:25:00,164.28,164.51,164.09,164.13,23019.0,134.6781,134.8666,134.5223,134.5551,23019.0
2020-10-21 12:30:00,164.13,164.46,163.9,163.99,52627.0,134.5551,134.8256,134.3665,134.4403,52627.0
2020-10-21 12:35:00,163.93,163.98,163.62,163.9,16300.0,134.3911,134.4321,134.137,134.3665,16300.0
2020-10-21 12:40:00,163.94,164.07,163.77,163.81,15206.0,134.3993,134.5059,134.26,134.2928,15206.0
2020-10-21 12:45:00,163.85,163.95,163.55,163.58,12855.0,134.3255,134.4075,134.0796,134.1042,12855.0
2020-10-21 12:50:00,163.64,163.76,163.51,163.56,3772.0,134.1534,134.2518,134.0468,134.0878,3772.0
2020-10-21 12:55:00,163.5,163.71,163.42,163.61,4465.0,134.0386,134.2108,133.973,134.1288,4465.0
2020-10-21 13:00:00,163.62,163.72,163.56,163.72,2809.0,134.137,134.219,134.0878,134.219,2809.0
2020-10-21 13:05:00,163.81,163.81,163.64,163.71,3537.0,134.2928,134.2928,134.1534,134.2108,3537.0
2020-10-21 13:10:00,163.63,163.63,163.51,163.51,9828.0,134.1452,134.1452,134.0468,134.0468,9828.0
2020-10-21 13:15:00,163.65,163.92,163.51,163.83,3700.0,134.1616,134.3829,134.0468,134.3091,3700.0
2020-10-21 13:20:00,163.86,164.06,163.75,163.82,31900.0,134.3337,134.4977,134.2436,134.301,31900.0
2020-10-21 13:25:00,163.84,164.08,163.75,164.08,13407.0,134.3173,134.5141,134.2436,134.5141,13407.0
2020-10-21 13:30:00,164.03,164.03,163.88,163.92,8309.0,134.4731,134.4731,134.3501,134.3829,8309.0
2020-10-21 13:35:00,164.0,164.04,163.77,163.82,7181.0,134.4485,134.4813,134.26,134.301,7181.0
2020-10-21 13:40:00,163.84,164.2,163.84,164.15,11431.0,134.3173,134.6125,134.3173,134.5715,11431.0
2020-10-21 13:45:00,164.14,164.28,164.05,164.28,6224.0,134.5633,134.6781,134.4895,134.6781,6224.0
2020-10-21 13:50:00,164.29,164.42,164.1,164.17,35867.0,134.6863,134.7928,134.5305,134.5879,35867.0
2020-10-21 13:55:00,164.22,164.53,164.22,164.36,7005.0,134.6289,134.883,134.6289,134.7436,7005.0
2020-10-21 14:00:00,164.32,164.5,164.12,164.12,4092.0,134.7109,134.8584,134.5469,134.5469,4092.0
2020-10-21 14:05:00,164.09,164.24,164.04,164.24,19200.0,134.5223,134.6453,134.4813,134.6453,19200.0
2020-10-21 14:10:00,164.17,164.35,164.14,164.22,4306.0,134.5879,134.7354,134.5633,134.6289,4306.0
2020-10-21 14:15:00,164.25,164.39,164.24,164.39,4801.0,134.6535,134.7682,134.6453,134.7682,4801.0
2020-10-21 14:20:00,164.37,164.45,164.21,164.41,20722.0,134.7518,134.8174,134.6207,134.7846,20722.0
2020-10-21 14:25:00,164.44,164.5,164.35,164.39,4531.0,134.8092,134.8584,134.7354,134.7682,4531.0
2020-10-21 14:30:00,164.34,164.45,164.15,164.16,15912.0,134.7273,134.8174,134.5715,134.5797,15912.0
2020-10-21 14:35:00,164.16,164.23,163.89,164.14,6416.0,134.5797,134.6371,134.3583,134.5633,6416.0
2020-10-21 14:40:00,164.2,164.38,164.11,164.11,8300.0,134.6125,134.76,134.5387,134.5387,8300.0
2020-10-21 14:45:00,164.22,164.38,164.2,164.2,7811.0,134.6289,134.76,134.6125,134.6125,7811.0
2020-10-21 14:50:00,164.24,164.4,164.2,164.3,7358.0,134.6453,134.7764,134.6125,134.6945,7358.0
2020-10-21 14:55:00,164.31,164.5,164.23,164.47,10230.0,134.7027,134.8584,134.6371,134.8338,10230.0
2020-10-21 15:00:00,164.49,164.5,164.14,164.15,6889.0,134.8502,134.8584,134.5633,134.5715,6889.0
2020-10-21 15:05:00,164.19,164.2,164.01,164.08,8300.0,134.6043,134.6125,134.4567,134.5141,8300.0
2020-10-21 15:10:00,164.1,164.28,164.01,164.25,31984.0,134.5305,134.6781,134.4567,134.6535,31984.0
2020-10-21 15:15:00,164.24,164.38,164.13,164.36,14744.0,134.6453,134.76,134.5551,134.7436,14744.0
2020-10-21 15:20:00,164.36,164.51,164.22,164.5,61267.0,134.7436,134.8666,134.6289,134.8584,61267.0
2020-10-21 15:25:00,164.5,164.63,164.39,164.57,13857.0,134.8584,134.965,134.7682,134.9158,13857.0
2020-10-21 15:30:00,164.54,164.72,164.43,164.54,30200.0,134.8912,135.0388,134.801,134.8912,30200.0
2020-10-21 15:35:00,164.62,164.7,164.42,164.5,24279.0,134.9568,135.0224,134.7928,134.8584,24279.0
2020-10-21 15:40:00,164.47,164.52,164.1,164.17,38540.0,134.8338,134.8748,134.5305,134.5879,38540.0
2020-10-21 15:45:00,164.17,164.32,164.1,164.16,15746.0,134.5879,134.7109,134.5305,134.5797,15746.0
2020-10-21 15:50:00,164.18,164.6,164.18,164.57,23967.0,134.5961,134.9404,134.5961,134.9158,23967.0
2020-10-21 15:55:00,164.64,164.87,164.57,164.57,102426.0,134.9732,135.1617,134.9158,134.9158,102426.0
2020-10-22 09:30:00,164.83,164.98,164.41,164.42,17021.0,135.129,135.2519,134.7846,134.7928,17021.0
2020-10-22 09:35:00,164.45,164.47,163.91,163.91,3752.0,134.8174,134.8338,134.3747,134.3747,3752.0
2020-10-22 09:40:00,163.92,163.98,163.35,163.4,8155.0,134.3829,134.4321,133.9156,133.9566,8155.0
2020-10-22 09:45:00,163.46,163.46,163.08,163.37,10292.0,134.0058,134.0058,133.6943,133.932,10292.0
2020-10-22 09:50:00,163.44,163.69,163.29,163.69,8366.0,133.9894,134.1944,133.8665,134.1944,8366.0
2020-10-22 09:55:00,163.75,164.14,163.61,163.92,5779.0,134.2436,134.5633,134.1288,134.3829,5779.0
2020-10-22 10:00:00,163.99,164.36,163.86,164.18,9939.0,134.4403,134.7436,134.3337,134.5961,9939.0
2020-10-22 10:05:00,164.18,164.27,163.66,163.68,6773.0,134.5961,134.6699,134.1698,134.1862,6773.0
2020-10-22 10:10:00,163.71,163.91,163.66,163.67,8063.0,134.2108,134.3747,134.1698,134.178,8063.0
2020-10-22 10:15:00,163.66,163.93,163.61,163.82,6692.0,134.1698,134.3911,134.1288,134.301,6692.0
2020-10-22 10:20:00,163.87,164.02,163.78,163.78,2907.0,134.3419,134.4649,134.2682,134.2682,2907.0
2020-10-22 10:25:00,163.65,163.67,163.57,163.66,2700.0,134.1616,134.178,134.096,134.1698,2700.0
2020-10-22 10:30:00,163.65,163.88,163.65,163.82,5195.0,134.1616,134.3501,134.1616,134.301,5195.0
2020-10-22 10:35:00,163.85,164.02,163.79,163.87,4827.0,134.3255,134.4649,134.2764,134.3419,4827.0
2020-10-22 10:40:00,163.92,164.13,163.83,163.88,7032.0,134.3829,134.5551,134.3091,134.3501,7032.0
2020-10-22 10:45:00,163.89,163.92,163.73,163.8,4163.0,134.3583,134.3829,134.2272,134.2846,4163.0
2020-10-22 10:50:00,163.82,164.54,163.78,164.5,8200.0,134.301,134.8912,134.2682,134.8584,8200.0
2020-10-22 10:55:00,164.45,164.7,164.33,164.37,5939.0,134.8174,135.0224,134.7191,134.7518,5939.0
2020-10-22 11:00:00,164.35,164.8,164.35,164.8,5489.0,134.7354,135.1044,134.7354,135.1044,5489.0
2020-10-22 11:05:00,164.78,165.07,164.59,165.02,28225.0,135.088,135.3257,134.9322,135.2847,28225.0
2020-10-22 11:10:00,165.05,165.06,164.75,164.77,53364.0,135.3093,135.3175,135.0634,135.0798,53364.0
2020-10-22 11:15:00,164.82,164.97,164.45,164.52,16599.0,135.1208,135.2437,134.8174,134.8748,16599.0
2020-10-22 11:20:00,164.52,164.8,164.41,164.69,24012.0,134.8748,135.1044,134.7846,135.0142,24012.0
2020-10-22 11:25:00,164.64,164.64,164.32,164.44,31042.0,134.9732,134.9732,134.7109,134.8092,31042.0
2020-10-22 11:30:00,164.49,164.49,164.02,164.18,16076.0,134.8502,134.8502,134.4649,134.5961,16076.0
2020-10-22 11:35:00,164.23,164.33,164.0,164.06,21170.0,134.6371,134.7191,134.4485,134.4977,21170.0
2020-10-22 11:40:00,164.06,164.29,164.05,164.28,7214.0,134.4977,134.6863,134.4895,134.6781,7214.0
2020-10-22 11:45:00,164.26,164.37,164.14,164.22,3732.0,134.6617,134.7518,134.5633,134.6289,3732.0
2020-10-22 11:50:00,164.31,164.31,163.92,163.97,3296.0,134.7027,134.7027,134.3829,134.4239,3296.0
2020-10-22 11:55:00,163.97,164.02,163.86,163.94,29693.0,134.4239,134.4649,134.3337,134.3993,29693.0
2020-10-22 12:00:00,163.93,164.03,163.72,163.78,3003.0,134.3911,134.4731,134.219,134.2682,3003.0
2020-10-22 12:05:00,163.78,163.78,163.56,163.72,7752.0,134.2682,134.2682,134.0878,134.219,7752.0
2020-10-22 12:10:00,163.75,163.81,163.67,163.7,3481.0,134.2436,134.2928,134.178,134.2026,3481.0
2020-10-22 12:15:00,163.75,163.83,163.69,163.77,2947.0,134.2436,134.3091,134.1944,134.26,2947.0
2020-10-22 12:20:00,163.77,163.81,163.59,163.61,4849.0,134.26,134.2928,134.1124,134.1288,4849.0
2020-10-22 12:25:00,163.58,163.69,163.55,163.68,2100.0,134.1042,134.1944,134.0796,134.1862,2100.0
2020-10-22 12:30:00,163.65,163.68,163.36,163.49,5504.0,134.1616,134.1862,133.9238,134.0304,5504.0
2020-10-22 12:35:00,163.47,163.51,163.3,163.32,6454.0,134.014,134.0468,133.8747,133.891,6454.0
2020-10-22 12:40:00,163.26,163.59,163.21,163.59,4293.0,133.8419,134.1124,133.8009,134.1124,4293.0
2020-10-22 12:45:00,163.52,163.55,163.39,163.53,6694.0,134.055,134.0796,133.9484,134.0632,6694.0
2020-10-22 12:50:00,163.53,163.59,163.33,163.38,4669.0,134.0632,134.1124,133.8992,133.9402,4669.0
2020-10-22 12:55:00,163.44,163.49,163.28,163.35,3150.0,133.9894,134.0304,133.8583,133.9156,3150.0
2020-10-22 13:00:00,163.34,163.37,163.05,163.1,10949.0,133.9074,133.932,133.6697,133.7107,10949.0
2020-10-22 13:05:00,163.18,163.25,163.06,163.21,10767.0,133.7763,133.8337,133.6779,133.8009,10767.0
2020-10-22 13:10:00,163.2,163.29,163.09,163.15,26874.0,133.7927,133.8665,133.7025,133.7517,26874.0
2020-10-22 13:15:00,163.15,163.24,163.11,163.21,7534.0,133.7517,133.8255,133.7189,133.8009,7534.0
2020-10-22 13:20:00,163.21,163.22,163.14,163.2,6785.0,133.8009,133.8091,133.7435,133.7927,6785.0
2020-10-22 13:25:00,163.23,163.25,163.1,163.14,11453.0,133.8173,133.8337,133.7107,133.7435,11453.0
2020-10-22 13:30:00,163.14,163.54,163.13,163.49,8197.0,133.7435,134.0714,133.7353,134.0304,8197.0
2020-10-22 13:35:00,163.46,163.8,163.46,163.73,5784.0,134.0058,134.2846,134.0058,134.2272,5784.0
2020-10-22 13:40:00,163.66,164.04,163.66,163.99,8005.0,134.1698,134.4813,134.1698,134.4403,8005.0
2020-10-22 13:45:00,164.08,164.37,164.05,164.32,3230.0,134.5141,134.7518,134.4895,134.7109,3230.0
2020-10-22 13:50:00,164.36,164.58,164.34,164.58,8029.0,134.7436,134.924,134.7273,134.924,8029.0
2020-10-22 13:55:00,164.63,164.72,164.34,164.34,5536.0,134.965,135.0388,134.7273,134.7273,5536.0
2020-10-22 14:00:00,164.45,164.73,164.44,164.53,6701.0,134.8174,135.047,134.8092,134.883,6701.0
2020-10-22 14:05:00,164.55,164.59,164.36,164.55,5450.0,134.8994,134.9322,134.7436,134.8994,5450.0
2020-10-22 14:10:00,164.5,164.51,164.32,164.34,4419.0,134.8584,134.8666,134.7109,134.7273,4419.0
2020-10-22 14:15:00,164.35,164.44,164.3,164.31,7262.0,134.7354,134.8092,134.6945,134.7027,7262.0
2020-10-22 14:20:00,164.28,164.57,164.28,164.53,5919.0,134.6781,134.9158,134.6781,134.883,5919.0
2020-10-22 14:25:00,164.53,164.53,164.27,164.27,3486.0,134.883,134.883,134.6699,134.6699,3486.0
2020-10-22 14:30:00,164.29,164.5,164.27,164.37,2360.0,134.6863,134.8584,134.6699,134.7518,2360.0
2020-10-22 14:35:00,164.38,164.42,164.33,164.36,2737.0,134.76,134.7928,134.7191,134.7436,2737.0
2020-10-22 14:40:00,164.28,164.39,164.19,164.19,6014.0,134.6781,134.7682,134.6043,134.6043,6014.0
2020-10-22 14:45:00,164.24,164.25,164.16,164.19,2628.0,134.6453,134.6535,134.5797,134.6043,2628.0
2020-10-22 14:50:00,164.19,164.22,164.04,164.07,2819.0,134.6043,134.6289,134.4813,134.5059,2819.0
2020-10-22 14:55:00,164.04,164.05,163.94,164.01,3366.0,134.4813,134.4895,134.3993,134.4567,3366.0
2020-10-22 15:00:00,164.05,164.05,163.75,163.78,3121.0,134.4895,134.4895,134.2436,134.2682,3121.0
2020-10-22 15:05:00,163.78,163.85,163.69,163.81,3941.0,134.2682,134.3255,134.1944,134.2928,3941.0
2020-10-22 15:10:00,163.86,163.93,163.79,163.93,5288.0,134.3337,134.3911,134.2764,134.3911,5288.0
2020-10-22 15:15:00,163.92,164.01,163.89,163.99,3900.0,134.3829,134.4567,134.3583,134.4403,3900.0
2020-10-22 15:20:00,164.03,164.09,164.0,164.03,3691.0,134.4731,134.5223,134.4485,134.4731,3691.0
2020-10-22 15:25:00,164.03,164.07,163.91,164.07,3850.0,134.4731,134.5059,134.3747,134.5059,3850.0
2020-10-22 15:30:00,164.06,164.16,163.96,164.11,7720.0,134.4977,134.5797,134.4157,134.5387,7720.0
2020-10-22 15:35:00,164.14,164.27,164.03,164.03,7515.0,134.5633,134.6699,134.4731,134.4731,7515.0
2020-10-22 15:40:00,164.03,164.14,164.02,164.1,5890.0,134.4731,134.5633,134.4649,134.5305,5890.0
2020-10-22 15:45:00,164.11,164.16,163.89,164.06,10721.0,134.5387,134.5797,134.3583,134.4977,10721.0
2020-10-22 15:50:00,164.11,164.35,163.62,163.64,55519.0,134.5387,134.7354,134.137,134.1534,55519.0
2020-10-22 15:55:00,163.62,163.7,162.87,163.48,161165.0,134.137,134.2026,133.5221,134.0222,161165.0
2020-10-23 09:30:00,164.6,165.15,163.79,165.14,21641.0,134.9404,135.3913,134.2764,135.3831,21641.0
2020-10-23 09:35:00,165.07,165.18,164.86,165.03,6057.0,135.3257,135.4159,135.1536,135.2929,6057.0
2020-10-23 09:40:00,165.06,165.06,164.78,164.91,4858.0,135.3175,135.3175,135.088,135.1945,4858.0
2020-10-23 09:45:00,164.79,164.85,164.22,164.22,5491.0,135.0962,135.1454,134.6289,134.6289,5491.0
2020-10-23 09:50:00,164.15,164.22,163.72,164.19,7008.0,134.5715,134.6289,134.219,134.6043,7008.0
2020-10-23 09:55:00,164.29,164.29,163.88,163.92,13745.0,134.6863,134.6863,134.3501,134.3829,13745.0
2020-10-23 10:00:00,163.94,164.04,163.66,163.88,7330.0,134.3993,134.4813,134.1698,134.3501,7330.0
2020-10-23 10:05:00,163.7,164.17,163.7,164.16,3216.0,134.2026,134.5879,134.2026,134.5797,3216.0
2020-10-23 10:10:00,164.11,164.19,163.47,163.58,6164.0,134.5387,134.6043,134.014,134.1042,6164.0
2020-10-23 10:15:00,163.61,163.94,163.58,163.83,6261.0,134.1288,134.3993,134.1042,134.3091,6261.0
2020-10-23 10:20:00,163.91,164.18,163.86,164.02,4875.0,134.3747,134.5961,134.3337,134.4649,4875.0
2020-10-23 10:25:00,164.04,164.13,163.89,163.94,4845.0,134.4813,134.5551,134.3583,134.3993,4845.0
2020-10-23 10:30:00,163.94,163.94,163.27,163.28,7530.0,134.3993,134.3993,133.8501,133.8583,7530.0
2020-10-23 10:35:00,163.26,163.47,163.19,163.45,22900.0,133.8419,134.014,133.7845,133.9976,22900.0
2020-10-23 10:40:00,163.45,163.46,163.06,163.32,9321.0,133.9976,134.0058,133.6779,133.891,9321.0
2020-10-23 10:45:00,163.43,163.47,163.26,163.27,3200.0,133.9812,134.014,133.8419,133.8501,3200.0
2020-10-23 10:50:00,163.3,163.3,163.08,163.23,7264.0,133.8747,133.8747,133.6943,133.8173,7264.0
2020-10-23 10:55:00,163.28,163.71,163.28,163.68,6519.0,133.8583,134.2108,133.8583,134.1862,6519.0
2020-10-23 11:00:00,163.69,163.75,163.51,163.52,16800.0,134.1944,134.2436,134.0468,134.055,16800.0
2020-10-23 11:05:00,163.46,163.58,163.45,163.53,6550.0,134.0058,134.1042,133.9976,134.0632,6550.0
2020-10-23 11:10:00,163.53,163.65,163.51,163.52,3006.0,134.0632,134.1616,134.0468,134.055,3006.0
2020-10-23 11:15:00,163.57,163.7,163.51,163.52,2900.0,134.096,134.2026,134.0468,134.055,2900.0
2020-10-23 11:20:00,163.5,163.57,163.31,163.31,4889.0,134.0386,134.096,133.8828,133.8828,4889.0
2020-10-23 11:25:00,163.25,163.4,163.13,163.38,2921.0,133.8337,133.9566,133.7353,133.9402,2921.0
2020-10-23 11:30:00,163.37,163.45,163.31,163.45,2501.0,133.932,133.9976,133.8828,133.9976,2501.0
2020-10-23 11:35:00,163.37,163.66,163.37,163.66,4943.0,133.932,134.1698,133.932,134.1698,4943.0
2020-10-23 11:40:00,163.64,163.71,163.51,163.59,6966.0,134.1534,134.2108,134.0468,134.1124,6966.0
2020-10-23 11:45:00,163.63,163.66,163.46,163.46,2815.0,134.1452,134.1698,134.0058,134.0058,2815.0
2020-10-23 11:50:00,163.47,163.47,163.28,163.34,3183.0,134.014,134.014,133.8583,133.9074,3183.0
2020-10-23 11:55:00,163.35,163.55,163.32,163.46,3279.0,133.9156,134.0796,133.891,134.0058,3279.0
2020-10-23 12:00:00,163.48,163.57,163.37,163.41,3993.0,134.0222,134.096,133.932,133.9648,3993.0
2020-10-23 12:05:00,163.44,163.63,163.44,163.56,3936.0,133.9894,134.1452,133.9894,134.0878,3936.0
2020-10-23 12:10:00,163.59,163.65,163.56,163.59,4981.0,134.1124,134.1616,134.0878,134.1124,4981.0
2020-10-23 12:15:00,163.6,163.63,163.31,163.46,8468.0,134.1206,134.1452,133.8828,134.0058,8468.0
2020-10-23 12:20:00,163.45,163.45,162.99,163.07,15157.0,133.9976,133.9976,133.6205,133.6861,15157.0
2020-10-23 12:25:00,163.12,163.33,163.01,163.33,2529.0,133.7271,133.8992,133.6369,133.8992,2529.0
2020-10-23 12:30:00,163.36,163.41,163.26,163.28,4741.0,133.9238,133.9648,133.8419,133.8583,4741.0
2020-10-23 12:35:00,163.28,163.28,163.05,163.08,5800.0,133.8583,133.8583,133.6697,133.6943,5800.0
2020-10-23 12:40:00,163.08,163.08,162.83,162.83,6858.0,133.6943,133.6943,133.4893,133.4893,6858.0
2020-10-23 12:45:00,162.79,162.91,162.69,162.81,2726.0,133.4565,133.5549,133.3746,133.4729,2726.0
2020-10-23 12:50:00,162.83,162.91,162.74,162.79,1900.0,133.4893,133.5549,133.4156,133.4565,1900.0
2020-10-23 12:55:00,162.76,162.8,162.45,162.51,6718.0,133.432,133.4647,133.1778,133.227,6718.0
2020-10-23 13:00:00,162.5,162.66,162.42,162.65,7793.0,133.2188,133.35,133.1532,133.3418,7793.0
2020-10-23 13:05:00,162.61,162.61,162.41,162.42,3160.0,133.309,133.309,133.145,133.1532,3160.0
2020-10-23 13:10:00,162.4,162.41,162.26,162.41,4005.0,133.1368,133.145,133.0221,133.145,4005.0
2020-10-23 13:15:00,162.51,162.8,162.49,162.79,7344.0,133.227,133.4647,133.2106,133.4565,7344.0
2020-10-23 13:20:00,162.83,162.98,162.82,162.98,1000.0,133.4893,133.6123,133.4811,133.6123,1000.0
2020-10-23 13:25:00,163.05,163.18,163.05,163.13,3803.0,133.6697,133.7763,133.6697,133.7353,3803.0
2020-10-23 13:30:00,163.09,163.35,163.09,163.31,4156.0,133.7025,133.9156,133.7025,133.8828,4156.0
2020-10-23 13:35:00,163.31,163.31,163.04,163.06,7247.0,133.8828,133.8828,133.6615,133.6779,7247.0
2020-10-23 13:40:00,163.01,163.13,162.99,163.01,2779.0,133.6369,133.7353,133.6205,133.6369,2779.0
2020-10-23 13:45:00,163.02,163.31,163.02,163.15,2898.0,133.6451,133.8828,133.6451,133.7517,2898.0
2020-10-23 13:50:00,163.16,163.25,163.12,163.13,2400.0,133.7599,133.8337,133.7271,133.7353,2400.0
2020-10-23 13:55:00,163.2,163.32,163.14,163.29,3023.0,133.7927,133.891,133.7435,133.8665,3023.0
2020-10-23 14:00:00,163.29,163.37,163.21,163.34,3900.0,133.8665,133.932,133.8009,133.9074,3900.0
2020-10-23 14:05:00,163.36,163.46,163.36,163.43,3386.0,133.9238,134.0058,133.9238,133.9812,3386.0
2020-10-23 14:10:00,163.39,163.39,163.33,163.35,5118.0,133.9484,133.9484,133.8992,133.9156,5118.0
2020-10-23 14:15:00,163.39,163.57,163.34,163.4,6866.0,133.9484,134.096,133.9074,133.9566,6866.0
2020-10-23 14:20:00,163.45,163.55,163.4,163.4,3220.0,133.9976,134.0796,133.9566,133.9566,3220.0
2020-10-23 14:25:00,163.4,163.46,163.32,163.43,4507.0,133.9566,134.0058,133.891,133.9812,4507.0
2020-10-23 14:30:00,163.48,163.73,163.45,163.73,5000.0,134.0222,134.2272,133.9976,134.2272,5000.0
2020-10-23 14:35:00,163.68,163.7,163.56,163.63,5912.0,134.1862,134.2026,134.0878,134.1452,5912.0
2020-10-23 14:40:00,163.64,163.83,163.59,163.79,4520.0,134.1534,134.3091,134.1124,134.2764,4520.0
2020-10-23 14:45:00,163.79,163.87,163.77,163.84,3502.0,134.2764,134.3419,134.26,134.3173,3502.0
2020-10-23 14:50:00,163.88,163.94,163.83,163.94,5609.0,134.3501,134.3993,134.3091,134.3993,5609.0
2020-10-23 14:55:00,163.95,164.11,163.94,164.11,3883.0,134.4075,134.5387,134.3993,134.5387,3883.0
2020-10-23 15:00:00,164.11,164.11,163.85,164.02,5217.0,134.5387,134.5387,134.3255,134.4649,5217.0
2020-10-23 15:05:00,164.08,164.08,163.97,164.03,4376.0,134.5141,134.5141,134.4239,134.4731,4376.0
2020-10-23 15:10:00,164.07,164.51,164.04,164.47,14967.0,134.5059,134.8666,134.4813,134.8338,14967.0
2020-10-23 15:15:00,164.48,164.48,164.21,164.28,9849.0,134.842,134.842,134.6207,134.6781,9849.0
2020-10-23 15:20:00,164.28,164.28,164.1,164.2,7020.0,134.6781,134.6781,134.5305,134.6125,7020.0
2020-10-23 15:25:00,164.2,164.21,164.06,164.17,7336.0,134.6125,134.6207,134.4977,134.5879,7336.0
2020-10-23 15:30:00,164.11,164.23,164.1,164.18,7849.0,134.5387,134.6371,134.5305,134.5961,7849.0
2020-10-23 15:35:00,164.16,164.18,164.04,164.11,8487.0,134.5797,134.5961,134.4813,134.5387,8487.0
2020-10-23 15:40:00,164.1,164.27,164.01,164.17,10502.0,134.5305,134.6699,134.4567,134.5879,10502.0
2020-10-23 15:45:00,164.18,164.21,164.0,164.12,10633.0,134.5961,134.6207,134.4485,134.5469,10633.0
2020-10-23 15:50:00,164.09,164.12,163.81,163.83,22114.0,134.5223,134.5469,134.2928,134.3091,22114.0
2020-10-23 15:55:00,163.77,163.92,163.65,163.85,43867.0,134.26,134.3829,134.1616,134.3255,43867.0
2020-10-26 09:30:00,162.25,163.06,161.49,161.9,22631.0,133.0139,133.6779,132.3908,132.7269,22631.0
2020-10-26 09:35:00,161.81,161.85,161.44,161.53,9233.0,132.6531,132.6859,132.3498,132.4236,9233.0
2020-10-26 09:40:00,161.52,161.52,160.5,160.69,11857.0,132.4154,132.4154,131.5792,131.735,11857.0
2020-10-26 09:45:00,160.71,160.73,160.38,160.48,15676.0,131.7513,131.7677,131.4808,131.5628,15676.0
2020-10-26 09:50:00,160.48,160.59,160.17,160.42,12801.0,131.5628,131.653,131.3087,131.5136,12801.0
2020-10-26 09:55:00,160.49,160.85,160.49,160.7,8026.0,131.571,131.8661,131.571,131.7432,8026.0
2020-10-26 10:00:00,160.56,160.67,160.19,160.41,11144.0,131.6284,131.7186,131.325,131.5054,11144.0
2020-10-26 10:05:00,160.41,160.76,160.41,160.65,8757.0,131.5054,131.7923,131.5054,131.7022,8757.0
2020-10-26 10:10:00,160.71,160.78,160.4,160.64,8734.0,131.7513,131.8087,131.4972,131.694,8734.0
2020-10-26 10:15:00,160.67,160.67,160.17,160.32,6888.0,131.7186,131.7186,131.3087,131.4316,6888.0
2020-10-26 10:20:00,160.38,160.59,160.3,160.54,8109.0,131.4808,131.653,131.4152,131.612,8109.0
2020-10-26 10:25:00,160.56,160.62,160.24,160.25,9068.0,131.6284,131.6776,131.366,131.3742,9068.0
2020-10-26 10:30:00,160.23,160.31,159.85,160.07,16746.0,131.3578,131.4234,131.0463,131.2267,16746.0
2020-10-26 10:35:00,159.99,160.09,159.83,160.06,9180.0,131.1611,131.2431,131.0299,131.2185,9180.0
2020-10-26 10:40:00,159.98,160.21,159.85,159.85,4280.0,131.1529,131.3414,131.0463,131.0463,4280.0
2020-10-26 10:45:00,159.94,160.03,159.56,159.75,6235.0,131.1201,131.1939,130.8086,130.9643,6235.0
2020-10-26 10:50:00,159.7,159.84,159.57,159.74,4300.0,130.9233,131.0381,130.8168,130.9561,4300.0
2020-10-26 10:55:00,159.67,159.92,159.62,159.78,7760.0,130.8987,131.1037,130.8578,130.9889,7760.0
2020-10-26 11:00:00,159.79,159.82,159.35,159.51,8493.0,130.9971,131.0217,130.6364,130.7676,8493.0
2020-10-26 11:05:00,159.43,159.59,159.39,159.48,3323.0,130.702,130.8332,130.6692,130.743,3323.0
2020-10-26 11:10:00,159.47,159.6,159.46,159.6,4708.0,130.7348,130.8414,130.7266,130.8414,4708.0
2020-10-26 11:15:00,159.5,159.5,158.75,158.75,12783.0,130.7594,130.7594,130.1445,130.1445,12783.0
2020-10-26 11:20:00,158.75,158.97,158.47,158.9,25273.0,130.1445,130.3249,129.915,130.2675,25273.0
2020-10-26 11:25:00,158.9,159.23,158.86,159.22,7692.0,130.2675,130.538,130.2347,130.5298,7692.0
2020-10-26 11:30:00,159.06,159.06,158.7,158.7,3821.0,130.3987,130.3987,130.1035,130.1035,3821.0
2020-10-26 11:35:00,158.69,159.09,158.68,159.09,7257.0,130.0953,130.4233,130.0871,130.4233,7257.0
2020-10-26 11:40:00,159.0,159.31,158.99,159.31,4136.0,130.3495,130.6036,130.3413,130.6036,4136.0
2020-10-26 11:45:00,159.35,159.4,159.12,159.19,1913.0,130.6364,130.6774,130.4479,130.5052,1913.0
2020-10-26 11:50:00,159.11,159.25,158.96,158.99,11640.0,130.4397,130.5544,130.3167,130.3413,11640.0
2020-10-26 11:55:00,158.89,159.05,158.86,158.87,9461.0,130.2593,130.3905,130.2347,130.2429,9461.0
2020-10-26 12:00:00,158.84,159.01,158.75,158.94,5932.0,130.2183,130.3577,130.1445,130.3003,5932.0
2020-10-26 12:05:00,158.95,158.95,158.77,158.78,12077.0,130.3085,130.3085,130.1609,130.1691,12077.0
2020-10-26 12:10:00,158.77,158.78,158.42,158.56,6979.0,130.1609,130.1691,129.874,129.9888,6979.0
2020-10-26 12:15:00,158.52,158.67,158.45,158.59,5467.0,129.956,130.0789,129.8986,130.0134,5467.0
2020-10-26 12:20:00,158.57,158.62,158.3,158.31,12529.0,129.997,130.0379,129.7756,129.7838,12529.0
2020-10-26 12:25:00,158.42,158.5,158.27,158.32,6020.0,129.874,129.9396,129.751,129.792,6020.0
2020-10-26 12:30:00,158.25,158.29,157.9,158.03,12812.0,129.7346,129.7674,129.4477,129.5543,12812.0
2020-10-26 12:35:00,158.05,158.08,157.94,158.05,6805.0,129.5707,129.5953,129.4805,129.5707,6805.0
2020-10-26 12:40:00,158.04,158.22,158.04,158.18,8313.0,129.5625,129.71,129.5625,129.6772,8313.0
2020-10-26 12:45:00,158.18,158.28,157.95,158.28,5860.0,129.6772,129.7592,129.4887,129.7592,5860.0
2020-10-26 12:50:00,158.31,158.34,158.07,158.2,9661.0,129.7838,129.8084,129.5871,129.6936,9661.0
2020-10-26 12:55:00,158.22,158.48,158.22,158.44,10831.0,129.71,129.9232,129.71,129.8904,10831.0
2020-10-26 13:00:00,158.44,158.62,158.32,158.6,5541.0,129.8904,130.0379,129.792,130.0216,5541.0
2020-10-26 13:05:00,158.6,158.75,158.36,158.47,10498.0,130.0216,130.1445,129.8248,129.915,10498.0
2020-10-26 13:10:00,158.53,158.54,158.38,158.41,5851.0,129.9642,129.9724,129.8412,129.8658,5851.0
2020-10-26 13:15:00,158.41,158.54,158.3,158.46,10903.0,129.8658,129.9724,129.7756,129.9068,10903.0
2020-10-26 13:20:00,158.45,158.49,158.3,158.33,6778.0,129.8986,129.9314,129.7756,129.8002,6778.0
2020-10-26 13:25:00,158.31,158.59,158.3,158.59,6702.0,129.7838,130.0134,129.7756,130.0134,6702.0
2020-10-26 13:30:00,158.55,158.6,158.42,158.58,8061.0,129.9806,130.0216,129.874,130.0052,8061.0
2020-10-26 13:35:00,158.61,159.04,158.56,159.0,15853.0,130.0298,130.3823,129.9888,130.3495,15853.0
2020-10-26 13:40:00,159.02,159.27,159.02,159.27,9562.0,130.3659,130.5708,130.3659,130.5708,9562.0
2020-10-26 13:45:00,159.28,159.44,159.15,159.44,7502.0,130.579,130.7102,130.4724,130.7102,7502.0
2020-10-26 13:50:00,159.39,159.56,159.36,159.47,10158.0,130.6692,130.8086,130.6446,130.7348,10158.0
2020-10-26 13:55:00,159.49,159.55,159.29,159.44,10022.0,130.7512,130.8004,130.5872,130.7102,10022.0
2020-10-26 14:00:00,159.44,159.68,159.36,159.68,8049.0,130.7102,130.9069,130.6446,130.9069,8049.0
2020-10-26 14:05:00,159.71,159.83,159.47,159.47,12417.0,130.9315,131.0299,130.7348,130.7348,12417.0
2020-10-26 14:10:00,159.46,159.56,159.25,159.38,4607.0,130.7266,130.8086,130.5544,130.661,4607.0
2020-10-26 14:15:00,159.39,159.74,159.38,159.55,7104.0,130.6692,130.9561,130.661,130.8004,7104.0
2020-10-26 14:20:00,159.45,159.7,159.4,159.64,4325.0,130.7184,130.9233,130.6774,130.8742,4325.0
2020-10-26 14:25:00,159.6,160.06,159.54,160.06,9844.0,130.8414,131.2185,130.7922,131.2185,9844.0
2020-10-26 14:30:00,160.06,160.07,159.86,159.89,9738.0,131.2185,131.2267,131.0545,131.0791,9738.0
2020-10-26 14:35:00,159.87,159.87,159.4,159.44,4918.0,131.0627,131.0627,130.6774,130.7102,4918.0
2020-10-26 14:40:00,159.43,159.62,159.4,159.51,4719.0,130.702,130.8578,130.6774,130.7676,4719.0
2020-10-26 14:45:00,159.5,159.5,159.26,159.32,7034.0,130.7594,130.7594,130.5626,130.6118,7034.0
2020-10-26 14:50:00,159.33,159.52,159.32,159.43,3928.0,130.62,130.7758,130.6118,130.702,3928.0
2020-10-26 14:55:00,159.43,159.58,159.21,159.28,7045.0,130.702,130.825,130.5216,130.579,7045.0
2020-10-26 15:00:00,159.2,159.28,159.13,159.15,5075.0,130.5134,130.579,130.4561,130.4724,5075.0
2020-10-26 15:05:00,159.12,159.14,158.96,159.04,8270.0,130.4479,130.4642,130.3167,130.3823,8270.0
2020-10-26 15:10:00,159.05,159.14,158.89,158.92,11187.0,130.3905,130.4642,130.2593,130.2839,11187.0
2020-10-26 15:15:00,158.94,159.12,158.91,159.07,7940.0,130.3003,130.4479,130.2757,130.4069,7940.0
2020-10-26 15:20:00,159.13,159.68,159.12,159.47,12568.0,130.4561,130.9069,130.4479,130.7348,12568.0
2020-10-26 15:25:00,159.44,159.49,159.27,159.46,26996.0,130.7102,130.7512,130.5708,130.7266,26996.0
2020-10-26 15:30:00,159.49,159.7,159.39,159.6,9961.0,130.7512,130.9233,130.6692,130.8414,9961.0
2020-10-26 15:35:00,159.66,159.7,159.38,159.64,16305.0,130.8905,130.9233,130.661,130.8742,16305.0
2020-10-26 15:40:00,159.63,159.87,159.47,159.84,20535.0,130.866,131.0627,130.7348,131.0381,20535.0
2020-10-26 15:45:00,159.82,159.83,159.24,159.42,20541.0,131.0217,131.0299,130.5462,130.6938,20541.0
2020-10-26 15:50:00,159.37,159.84,159.35,159.69,26757.0,130.6528,131.0381,130.6364,130.9151,26757.0
2020-10-26 15:55:00,159.79,160.3,159.75,160.12,71231.0,130.9971,131.4152,130.9643,131.2677,71231.0
2020-10-27 09:30:00,160.24,160.65,159.89,160.05,16752.0,131.366,131.7022,131.0791,131.2103,16752.0
2020-10-27 09:35:00,159.97,161.1,159.97,160.81,8642.0,131.1447,132.0711,131.1447,131.8333,8642.0
2020-10-27 09:40:00,160.46,160.46,159.53,159.63,2577.0,131.5464,131.5464,130.784,130.866,2577.0
2020-10-27 09:45:00,159.73,160.32,159.72,160.32,8797.0,130.9479,131.4316,130.9397,131.4316,8797.0
2020-10-27 09:50:00,160.35,160.87,160.28,160.87,5749.0,131.4562,131.8825,131.3988,131.8825,5749.0
2020-10-27 09:55:00,160.94,161.17,160.65,161.17,3831.0,131.9399,132.1285,131.7022,132.1285,3831.0
2020-10-27 10:00:00,161.09,161.09,160.41,160.43,3432.0,132.0629,132.0629,131.5054,131.5218,3432.0
2020-10-27 10:05:00,160.43,160.84,160.32,160.71,3629.0,131.5218,131.8579,131.4316,131.7513,3629.0
2020-10-27 10:10:00,160.64,160.66,160.41,160.52,4489.0,131.694,131.7104,131.5054,131.5956,4489.0
2020-10-27 10:15:00,160.38,160.73,160.38,160.59,8957.0,131.4808,131.7677,131.4808,131.653,8957.0
2020-10-27 10:20:00,160.65,160.69,160.39,160.5,7156.0,131.7022,131.735,131.489,131.5792,7156.0
2020-10-27 10:25:00,160.41,160.59,160.35,160.41,9482.0,131.5054,131.653,131.4562,131.5054,9482.0
2020-10-27 10:30:00,160.43,160.62,160.35,160.45,6618.0,131.5218,131.6776,131.4562,131.5382,6618.0
2020-10-27 10:35:00,160.56,160.56,160.25,160.44,9484.0,131.6284,131.6284,131.3742,131.53,9484.0
2020-10-27 10:40:00,160.38,160.43,160.19,160.3,7913.0,131.4808,131.5218,131.325,131.4152,7913.0
2020-10-27 10:45:00,160.24,160.67,160.16,160.67,8522.0,131.366,131.7186,131.3005,131.7186,8522.0
2020-10-27 10:50:00,160.66,160.66,160.23,160.3,4405.0,131.7104,131.7104,131.3578,131.4152,4405.0
2020-10-27 10:55:00,160.3,160.3,160.14,160.17,5682.0,131.4152,131.4152,131.2841,131.3087,5682.0
2020-10-27 11:00:00,160.11,160.16,160.01,160.11,12869.0,131.2595,131.3005,131.1775,131.2595,12869.0
2020-10-27 11:05:00,160.14,160.27,160.13,160.2,5770.0,131.2841,131.3906,131.2759,131.3332,5770.0
2020-10-27 11:10:00,160.2,160.45,160.11,160.38,9463.0,131.3332,131.5382,131.2595,131.4808,9463.0
2020-10-27 11:15:00,160.39,160.55,160.35,160.38,6022.0,131.489,131.6202,131.4562,131.4808,6022.0
2020-10-27 11:20:00,160.27,160.39,160.1,160.37,23937.0,131.3906,131.489,131.2513,131.4726,23937.0
2020-10-27 11:25:00,160.32,160.42,160.27,160.34,10741.0,131.4316,131.5136,131.3906,131.448,10741.0
2020-10-27 11:30:00,160.41,160.41,160.09,160.18,11949.0,131.5054,131.5054,131.2431,131.3168,11949.0
2020-10-27 11:35:00,160.2,160.33,160.15,160.25,3883.0,131.3332,131.4398,131.2923,131.3742,3883.0
2020-10-27 11:40:00,160.27,160.7,160.24,160.64,12766.0,131.3906,131.7432,131.366,131.694,12766.0
2020-10-27 11:45:00,160.7,160.84,160.56,160.56,5791.0,131.7432,131.8579,131.6284,131.6284,5791.0
2020-10-27 11:50:00,160.6,160.71,160.34,160.7,7415.0,131.6612,131.7513,131.448,131.7432,7415.0
2020-10-27 11:55:00,160.64,160.82,160.6,160.62,8191.0,131.694,131.8415,131.6612,131.6776,8191.0
2020-10-27 12:00:00,160.59,160.82,160.56,160.73,7718.0,131.653,131.8415,131.6284,131.7677,7718.0
2020-10-27 12:05:00,160.76,161.1,160.69,161.02,65987.0,131.7923,132.0711,131.735,132.0055,65987.0
2020-10-27 12:10:00,161.0,161.04,160.63,160.85,44824.0,131.9891,132.0219,131.6858,131.8661,44824.0
2020-10-27 12:15:00,160.76,161.23,160.76,161.06,8161.0,131.7923,132.1776,131.7923,132.0383,8161.0
2020-10-27 12:20:00,161.19,161.44,161.19,161.44,7419.0,132.1449,132.3498,132.1449,132.3498,7419.0
2020-10-27 12:25:00,161.31,161.41,161.11,161.11,7011.0,132.2432,132.3252,132.0793,132.0793,7011.0
2020-10-27 12:30:00,161.15,161.2,161.02,161.12,3881.0,132.1121,132.1531,132.0055,132.0875,3881.0
2020-10-27 12:35:00,161.12,161.14,160.83,161.01,6969.0,132.0875,132.1039,131.8497,131.9973,6969.0
2020-10-27 12:40:00,161.0,161.0,160.71,160.84,3553.0,131.9891,131.9891,131.7513,131.8579,3553.0
2020-10-27 12:45:00,160.94,160.94,160.57,160.69,7981.0,131.9399,131.9399,131.6366,131.735,7981.0
2020-10-27 12:50:00,160.63,160.7,160.5,160.63,3606.0,131.6858,131.7432,131.5792,131.6858,3606.0
2020-10-27 12:55:00,160.61,160.77,160.58,160.69,3753.0,131.6694,131.8005,131.6448,131.735,3753.0
2020-10-27 13:00:00,160.61,160.98,160.61,160.92,4260.0,131.6694,131.9727,131.6694,131.9235,4260.0
2020-10-27 13:05:00,160.92,160.92,160.58,160.66,4508.0,131.9235,131.9235,131.6448,131.7104,4508.0
2020-10-27 13:10:00,160.64,160.78,160.63,160.71,5978.0,131.694,131.8087,131.6858,131.7513,5978.0
2020-10-27 13:15:00,160.82,160.89,160.71,160.72,6640.0,131.8415,131.8989,131.7513,131.7595,6640.0
2020-10-27 13:20:00,160.66,160.9,160.58,160.87,11065.0,131.7104,131.9071,131.6448,131.8825,11065.0
2020-10-27 13:25:00,160.87,161.14,160.84,161.14,6349.0,131.8825,132.1039,131.8579,132.1039,6349.0
2020-10-27 13:30:00,161.14,161.42,161.05,161.12,9039.0,132.1039,132.3334,132.0301,132.0875,9039.0
2020-10-27 13:35:00,161.0,161.04,160.66,160.71,6528.0,131.9891,132.0219,131.7104,131.7513,6528.0
2020-10-27 13:40:00,160.7,160.7,160.37,160.37,7718.0,131.7432,131.7432,131.4726,131.4726,7718.0
2020-10-27 13:45:00,160.41,160.53,160.17,160.2,14452.0,131.5054,131.6038,131.3087,131.3332,14452.0
2020-10-27 13:50:00,160.25,160.76,160.15,160.75,19625.0,131.3742,131.7923,131.2923,131.7841,19625.0
2020-10-27 13:55:00,160.76,160.9,160.76,160.85,5564.0,131.7923,131.9071,131.7923,131.8661,5564.0
2020-10-27 14:00:00,160.82,160.93,160.8,160.93,7067.0,131.8415,131.9317,131.8251,131.9317,7067.0
2020-10-27 14:05:00,161.03,161.15,160.88,161.09,5648.0,132.0137,132.1121,131.8907,132.0629,5648.0
2020-10-27 14:10:00,161.03,161.12,160.93,161.12,3559.0,132.0137,132.0875,131.9317,132.0875,3559.0
2020-10-27 14:15:00,161.11,161.11,160.7,160.83,3482.0,132.0793,132.0793,131.7432,131.8497,3482.0
2020-10-27 14:20:00,160.74,160.94,160.73,160.82,14350.0,131.7759,131.9399,131.7677,131.8415,14350.0
2020-10-27 14:25:00,160.84,161.1,160.81,160.88,6899.0,131.8579,132.0711,131.8333,131.8907,6899.0
2020-10-27 14:30:00,160.82,160.85,160.61,160.8,5057.0,131.8415,131.8661,131.6694,131.8251,5057.0
2020-10-27 14:35:00,160.83,160.83,160.71,160.76,4112.0,131.8497,131.8497,131.7513,131.7923,4112.0
2020-10-27 14:40:00,160.77,160.91,160.57,160.69,5438.0,131.8005,131.9153,131.6366,131.735,5438.0
2020-10-27 14:45:00,160.63,160.86,160.5,160.64,8450.0,131.6858,131.8743,131.5792,131.694,8450.0
2020-10-27 14:50:00,160.68,160.72,160.38,160.46,7947.0,131.7268,131.7595,131.4808,131.5464,7947.0
2020-10-27 14:55:00,160.44,160.47,160.3,160.36,5768.0,131.53,131.5546,131.4152,131.4644,5768.0
2020-10-27 15:00:00,160.38,160.38,160.17,160.19,4516.0,131.4808,131.4808,131.3087,131.325,4516.0
2020-10-27 15:05:00,160.19,160.25,159.99,160.02,6620.0,131.325,131.3742,131.1611,131.1857,6620.0
2020-10-27 15:10:00,160.06,160.26,160.06,160.12,8105.0,131.2185,131.3824,131.2185,131.2677,8105.0
2020-10-27 15:15:00,160.11,160.11,159.99,160.1,5371.0,131.2595,131.2595,131.1611,131.2513,5371.0
2020-10-27 15:20:00,160.09,160.39,160.09,160.22,7693.0,131.2431,131.489,131.2431,131.3496,7693.0
2020-10-27 15:25:00,160.23,160.23,160.06,160.06,14499.0,131.3578,131.3578,131.2185,131.2185,14499.0
2020-10-27 15:30:00,160.02,160.16,159.98,160.1,14273.0,131.1857,131.3005,131.1529,131.2513,14273.0
2020-10-27 15:35:00,160.09,160.22,160.04,160.08,12567.0,131.2431,131.3496,131.2021,131.2349,12567.0
2020-10-27 15:40:00,160.11,160.18,159.97,160.04,12846.0,131.2595,131.3168,131.1447,131.2021,12846.0
2020-10-27 15:45:00,160.02,160.03,159.67,159.77,19215.0,131.1857,131.1939,130.8987,130.9807,19215.0
2020-10-27 15:50:00,159.74,160.06,159.44,159.79,48215.0,130.9561,131.2185,130.7102,130.9971,48215.0
2020-10-27 15:55:00,159.81,159.81,159.35,159.42,100590.0,131.0135,131.0135,130.6364,130.6938,100590.0
2020-10-28 09:30:00,155.52,156.0,152.25,153.9,56674.0,127.4965,127.8901,124.8158,126.1685,56674.0
2020-10-28 09:35:00,153.73,153.74,151.71,151.9,40310.0,126.0291,126.0373,124.3731,124.5288,40310.0
2020-10-28 09:40:00,151.9,152.97,151.39,151.58,41216.0,124.5288,125.406,124.1107,124.2665,41216.0
2020-10-28 09:45:00,151.6,153.2,151.6,152.52,45454.0,124.2829,125.5946,124.2829,125.0371,45454.0
2020-10-28 09:50:00,152.68,152.68,151.63,151.69,40961.0,125.1683,125.1683,124.3075,124.3567,40961.0
2020-10-28 09:55:00,151.65,151.75,150.68,151.08,32115.0,124.3239,124.4059,123.5287,123.8566,32115.0
2020-10-28 10:00:00,150.91,151.42,150.33,150.44,39474.0,123.7172,124.1353,123.2417,123.3319,39474.0
2020-10-28 10:05:00,150.4,150.63,149.35,149.56,48549.0,123.2991,123.4877,122.4383,122.6105,48549.0
2020-10-28 10:10:00,149.59,149.73,148.53,149.08,60480.0,122.6351,122.7499,121.7661,122.217,60480.0
2020-10-28 10:15:00,149.01,149.1,148.69,148.99,44767.0,122.1596,122.2334,121.8973,122.1432,44767.0
2020-10-28 10:20:00,148.93,149.25,148.61,148.61,31053.0,122.094,122.3563,121.8317,121.8317,31053.0
2020-10-28 10:25:00,148.6,148.66,148.07,148.64,36619.0,121.8235,121.8727,121.389,121.8563,36619.0
2020-10-28 10:30:00,148.74,149.23,148.74,148.89,53416.0,121.9382,122.34,121.9382,122.0612,53416.0
2020-10-28 10:35:00,148.83,149.14,148.81,149.07,60550.0,122.012,122.2662,121.9956,122.2088,60550.0
2020-10-28 10:40:00,149.08,149.43,148.88,149.2,17955.0,122.217,122.5039,122.053,122.3154,17955.0
2020-10-28 10:45:00,149.25,149.31,148.91,148.97,36000.0,122.3563,122.4055,122.0776,122.1268,36000.0
2020-10-28 10:50:00,148.94,148.94,147.53,148.32,37217.0,122.1022,122.1022,120.9463,121.5939,37217.0
2020-10-28 10:55:00,148.16,148.68,148.04,148.08,9755.0,121.4628,121.8891,121.3644,121.3972,9755.0
2020-10-28 11:00:00,148.0,148.52,147.78,148.52,27705.0,121.3316,121.7579,121.1512,121.7579,27705.0
2020-10-28 11:05:00,148.6,148.81,148.1,148.63,14998.0,121.8235,121.9956,121.4136,121.8481,14998.0
2020-10-28 11:10:00,148.61,148.67,148.24,148.49,31537.0,121.8317,121.8809,121.5283,121.7333,31537.0
2020-10-28 11:15:00,148.43,148.81,148.42,148.69,70981.0,121.6841,121.9956,121.6759,121.8973,70981.0
2020-10-28 11:20:00,148.74,148.92,148.43,148.52,23335.0,121.9382,122.0858,121.6841,121.7579,23335.0
2020-10-28 11:25:00,148.53,148.53,148.04,148.31,25889.0,121.7661,121.7661,121.3644,121.5857,25889.0
2020-10-28 11:30:00,148.31,148.35,147.82,148.03,16437.0,121.5857,121.6185,121.184,121.3562,16437.0
2020-10-28 11:35:00,148.12,149.19,148.05,148.94,35931.0,121.43,122.3072,121.3726,122.1022,35931.0
2020-10-28 11:40:00,148.94,149.71,148.87,149.44,76795.0,122.1022,122.7335,122.0448,122.5121,76795.0
2020-10-28 11:45:00,149.42,150.68,149.3,150.42,76402.0,122.4957,123.5287,122.3973,123.3155,76402.0
2020-10-28 11:50:00,150.45,150.64,150.28,150.64,17520.0,123.3401,123.4959,123.2008,123.4959,17520.0
2020-10-28 11:55:00,150.65,151.14,150.39,150.9,75743.0,123.5041,123.9058,123.2909,123.709,75743.0
2020-10-28 12:00:00,150.98,151.55,150.8,151.44,21424.0,123.7746,124.2419,123.6271,124.1517,21424.0
2020-10-28 12:05:00,151.43,151.87,151.26,151.56,34100.0,124.1435,124.5042,124.0042,124.2501,34100.0
2020-10-28 12:10:00,151.5,151.6,151.09,151.33,13573.0,124.2009,124.2829,123.8648,124.0615,13573.0
2020-10-28 12:15:00,151.37,151.44,150.67,150.7,15405.0,124.0943,124.1517,123.5205,123.5451,15405.0
2020-10-28 12:20:00,150.76,150.77,150.16,150.39,9218.0,123.5943,123.6025,123.1024,123.2909,9218.0
2020-10-28 12:25:00,150.45,150.48,150.05,150.11,5977.0,123.3401,123.3647,123.0122,123.0614,5977.0
2020-10-28 12:30:00,150.08,150.15,149.34,149.36,8402.0,123.0368,123.0942,122.4301,122.4465,8402.0
2020-10-28 12:35:00,149.36,149.36,149.04,149.2,10947.0,122.4465,122.4465,122.1842,122.3154,10947.0
2020-10-28 12:40:00,149.18,149.42,149.14,149.41,10029.0,122.299,122.4957,122.2662,122.4875,10029.0
2020-10-28 12:45:00,149.44,149.52,149.14,149.52,12470.0,122.5121,122.5777,122.2662,122.5777,12470.0
2020-10-28 12:50:00,149.54,150.32,149.47,150.32,29422.0,122.5941,123.2335,122.5367,123.2335,29422.0
2020-10-28 12:55:00,150.25,150.84,150.16,150.29,16416.0,123.1762,123.6598,123.1024,123.2089,16416.0
2020-10-28 13:00:00,150.29,150.34,149.83,149.85,9018.0,123.2089,123.2499,122.8318,122.8482,9018.0
2020-10-28 13:05:00,149.84,150.04,149.8,149.93,8570.0,122.84,123.004,122.8072,122.9138,8570.0
2020-10-28 13:10:00,149.89,150.09,149.75,150.0,12675.0,122.881,123.045,122.7663,122.9712,12675.0
2020-10-28 13:15:00,150.0,150.16,149.83,150.03,15995.0,122.9712,123.1024,122.8318,122.9958,15995.0
2020-10-28 13:20:00,149.99,150.05,149.7,149.91,13140.0,122.963,123.0122,122.7253,122.8974,13140.0
2020-10-28 13:25:00,149.98,150.21,149.87,150.21,11960.0,122.9548,123.1434,122.8646,123.1434,11960.0
2020-10-28 13:30:00,150.19,150.65,150.07,150.64,10599.0,123.127,123.5041,123.0286,123.4959,10599.0
2020-10-28 13:35:00,150.64,151.01,150.61,151.01,11456.0,123.4959,123.7992,123.4713,123.7992,11456.0
2020-10-28 13:40:00,151.0,151.13,150.76,150.98,19148.0,123.791,123.8976,123.5943,123.7746,19148.0
2020-10-28 13:45:00,150.91,151.27,150.75,150.88,11371.0,123.7172,124.0124,123.5861,123.6926,11371.0
2020-10-28 13:50:00,150.85,150.94,150.75,150.88,9240.0,123.668,123.7418,123.5861,123.6926,9240.0
2020-10-28 13:55:00,150.88,151.04,150.65,151.01,13585.0,123.6926,123.8238,123.5041,123.7992,13585.0
2020-10-28 14:00:00,151.09,151.11,150.48,150.53,12525.0,123.8648,123.8812,123.3647,123.4057,12525.0
2020-10-28 14:05:00,150.48,150.48,149.58,149.72,9676.0,123.3647,123.3647,122.6269,122.7417,9676.0
2020-10-28 14:10:00,149.73,149.74,149.31,149.46,9460.0,122.7499,122.7581,122.4055,122.5285,9460.0
2020-10-28 14:15:00,149.51,150.2,149.45,150.2,12239.0,122.5695,123.1352,122.5203,123.1352,12239.0
2020-10-28 14:20:00,150.07,150.39,150.03,150.32,11486.0,123.0286,123.2909,122.9958,123.2335,11486.0
2020-10-28 14:25:00,150.34,150.57,150.27,150.48,12359.0,123.2499,123.4385,123.1926,123.3647,12359.0
2020-10-28 14:30:00,150.46,150.62,150.43,150.62,15111.0,123.3483,123.4795,123.3237,123.4795,15111.0
2020-10-28 14:35:00,150.61,150.61,150.21,150.29,15171.0,123.4713,123.4713,123.1434,123.2089,15171.0
2020-10-28 14:40:00,150.32,150.96,150.31,150.87,25364.0,123.2335,123.7582,123.2253,123.6844,25364.0
2020-10-28 14:45:00,150.87,151.17,150.8,151.11,26861.0,123.6844,123.9304,123.6271,123.8812,26861.0
2020-10-28 14:50:00,151.12,151.26,151.05,151.11,22374.0,123.8894,124.0042,123.832,123.8812,22374.0
2020-10-28 14:55:00,151.08,151.74,151.06,151.18,48958.0,123.8566,124.3977,123.8402,123.9386,48958.0
2020-10-28 15:00:00,151.18,151.25,150.25,150.33,20061.0,123.9386,123.996,123.1762,123.2417,20061.0
2020-10-28 15:05:00,150.27,150.54,150.15,150.15,17840.0,123.1926,123.4139,123.0942,123.0942,17840.0
2020-10-28 15:10:00,150.13,150.22,149.75,149.91,17087.0,123.0778,123.1516,122.7663,122.8974,17087.0
2020-10-28 15:15:00,149.92,150.01,149.81,149.99,13276.0,122.9056,122.9794,122.8154,122.963,13276.0
2020-10-28 15:20:00,149.97,150.48,149.66,150.47,18207.0,122.9466,123.3647,122.6925,123.3565,18207.0
2020-10-28 15:25:00,150.48,150.53,150.24,150.34,27847.0,123.3647,123.4057,123.168,123.2499,27847.0
2020-10-28 15:30:00,150.39,151.06,150.39,150.93,33994.0,123.2909,123.8402,123.2909,123.7336,33994.0
2020-10-28 15:35:00,150.96,151.0,150.54,150.55,24136.0,123.7582,123.791,123.4139,123.4221,24136.0
2020-10-28 15:40:00,150.54,150.93,150.5,150.67,48871.0,123.4139,123.7336,123.3811,123.5205,48871.0
2020-10-28 15:45:00,150.68,150.76,150.34,150.64,45397.0,123.5287,123.5943,123.2499,123.4959,45397.0
2020-10-28 15:50:00,150.61,150.7,150.0,150.25,64731.0,123.4713,123.5451,122.9712,123.1762,64731.0
2020-10-28 15:55:00,149.99,150.17,149.53,149.55,161991.0,122.963,123.1106,122.5859,122.6023,161991.0
2020-10-29 09:30:00,149.24,149.75,148.03,148.43,46855.0,122.3482,122.7663,121.3562,121.6841,46855.0
2020-10-29 09:35:00,148.15,148.21,147.2,147.2,27069.0,121.4546,121.5037,120.6757,120.6757,27069.0
2020-10-29 09:40:00,147.11,148.04,146.89,148.04,21438.0,120.602,121.3644,120.4216,121.3644,21438.0
2020-10-29 09:45:00,147.92,148.59,147.59,148.34,21822.0,121.266,121.8153,120.9955,121.6103,21822.0
2020-10-29 09:50:00,148.25,149.72,148.12,149.6,31791.0,121.5365,122.7417,121.43,122.6433,31791.0
2020-10-29 09:55:00,149.56,150.22,149.01,150.01,28721.0,122.6105,123.1516,122.1596,122.9794,28721.0
2020-10-29 10:00:00,149.9,150.2,149.72,149.98,21944.0,122.8892,123.1352,122.7417,122.9548,21944.0
2020-10-29 10:05:00,149.99,150.28,149.48,150.03,20407.0,122.963,123.2008,122.5449,122.9958,20407.0
2020-10-29 10:10:00,150.06,150.07,149.01,149.3,23432.0,123.0204,123.0286,122.1596,122.3973,23432.0
2020-10-29 10:15:00,149.27,150.22,149.27,150.09,16096.0,122.3727,123.1516,122.3727,123.045,16096.0
2020-10-29 10:20:00,150.05,150.68,150.01,150.68,13935.0,123.0122,123.5287,122.9794,123.5287,13935.0
2020-10-29 10:25:00,150.57,150.87,150.41,150.43,19584.0,123.4385,123.6844,123.3073,123.3237,19584.0
2020-10-29 10:30:00,150.48,150.9,150.44,150.77,19728.0,123.3647,123.709,123.3319,123.6025,19728.0
2020-10-29 10:35:00,150.78,151.19,150.78,150.94,11003.0,123.6107,123.9468,123.6107,123.7418,11003.0
2020-10-29 10:40:00,150.94,151.06,150.75,150.76,11981.0,123.7418,123.8402,123.5861,123.5943,11981.0
2020-10-29 10:45:00,150.85,150.98,150.7,150.92,14651.0,123.668,123.7746,123.5451,123.7254,14651.0
2020-10-29 10:50:00,150.92,151.24,150.85,151.22,23692.0,123.7254,123.9878,123.668,123.9714,23692.0
2020-10-29 10:55:00,151.24,151.24,150.94,151.15,23328.0,123.9878,123.9878,123.7418,123.914,23328.0
2020-10-29 11:00:00,151.01,151.21,150.94,151.12,20181.0,123.7992,123.9632,123.7418,123.8894,20181.0
2020-10-29 11:05:00,151.19,151.61,151.09,151.37,16159.0,123.9468,124.2911,123.8648,124.0943,16159.0
2020-10-29 11:10:00,151.37,151.4,151.21,151.39,13211.0,124.0943,124.1189,123.9632,124.1107,13211.0
2020-10-29 11:15:00,151.3,151.91,151.3,151.91,9778.0,124.037,124.537,124.037,124.537,9778.0
2020-10-29 11:20:00,151.87,151.99,151.42,151.42,17322.0,124.5042,124.6026,124.1353,124.1353,17322.0
2020-10-29 11:25:00,151.5,151.77,151.26,151.45,29211.0,124.2009,124.4223,124.0042,124.1599,29211.0
2020-10-29 11:30:00,151.46,151.79,151.39,151.67,15650.0,124.1681,124.4387,124.1107,124.3403,15650.0
2020-10-29 11:35:00,151.68,151.73,151.34,151.37,42011.0,124.3485,124.3895,124.0697,124.0943,42011.0
2020-10-29 11:40:00,151.37,151.38,150.86,151.1,24576.0,124.0943,124.1025,123.6762,123.873,24576.0
2020-10-29 11:45:00,151.08,151.4,151.02,151.26,8514.0,123.8566,124.1189,123.8074,124.0042,8514.0
2020-10-29 11:50:00,151.21,151.51,151.15,151.51,12399.0,123.9632,124.2091,123.914,124.2091,12399.0
2020-10-29 11:55:00,151.63,151.97,151.41,151.64,10786.0,124.3075,124.5862,124.1271,124.3157,10786.0
2020-10-29 12:00:00,151.75,151.98,151.67,151.68,14096.0,124.4059,124.5944,124.3403,124.3485,14096.0
2020-10-29 12:05:00,151.78,152.1,151.78,152.04,18531.0,124.4305,124.6928,124.4305,124.6436,18531.0
2020-10-29 12:10:00,151.96,152.15,151.9,152.04,12864.0,124.578,124.7338,124.5288,124.6436,12864.0
2020-10-29 12:15:00,151.95,152.0,151.72,151.81,23106.0,124.5698,124.6108,124.3813,124.4551,23106.0
2020-10-29 12:20:00,151.77,151.91,151.41,151.82,10461.0,124.4223,124.537,124.1271,124.4633,10461.0
2020-10-29 12:25:00,151.92,151.95,151.77,151.87,18200.0,124.5452,124.5698,124.4223,124.5042,18200.0
2020-10-29 12:30:00,151.87,152.58,151.83,152.57,11842.0,124.5042,125.0863,124.4715,125.0781,11842.0
2020-10-29 12:35:00,152.47,152.58,152.24,152.34,24579.0,124.9961,125.0863,124.8076,124.8896,24579.0
2020-10-29 12:40:00,152.35,152.38,152.14,152.38,12073.0,124.8978,124.9223,124.7256,124.9223,12073.0
2020-10-29 12:45:00,152.37,152.37,151.77,151.77,9761.0,124.9141,124.9141,124.4223,124.4223,9761.0
2020-10-29 12:50:00,151.77,151.78,151.4,151.69,7064.0,124.4223,124.4305,124.1189,124.3567,7064.0
2020-10-29 12:55:00,151.71,151.89,151.55,151.64,5932.0,124.3731,124.5206,124.2419,124.3157,5932.0
2020-10-29 13:00:00,151.64,151.64,151.34,151.46,13057.0,124.3157,124.3157,124.0697,124.1681,13057.0
2020-10-29 13:05:00,151.44,151.69,151.35,151.41,11578.0,124.1517,124.3567,124.0779,124.1271,11578.0
2020-10-29 13:10:00,151.38,151.47,151.24,151.35,7233.0,124.1025,124.1763,123.9878,124.0779,7233.0
2020-10-29 13:15:00,151.39,151.43,151.3,151.36,8758.0,124.1107,124.1435,124.037,124.0861,8758.0
2020-10-29 13:20:00,151.37,151.69,151.37,151.69,6100.0,124.0943,124.3567,124.0943,124.3567,6100.0
2020-10-29 13:25:00,151.71,151.74,151.53,151.63,10580.0,124.3731,124.3977,124.2255,124.3075,10580.0
2020-10-29 13:30:00,151.58,151.7,151.5,151.54,14526.0,124.2665,124.3649,124.2009,124.2337,14526.0
2020-10-29 13:35:00,151.53,151.62,151.21,151.23,19819.0,124.2255,124.2993,123.9632,123.9796,19819.0
2020-10-29 13:40:00,151.28,151.47,151.25,151.44,14700.0,124.0206,124.1763,123.996,124.1517,14700.0
2020-10-29 13:45:00,151.41,151.69,151.37,151.59,9997.0,124.1271,124.3567,124.0943,124.2747,9997.0
2020-10-29 13:50:00,151.58,151.76,151.57,151.76,9341.0,124.2665,124.4141,124.2583,124.4141,9341.0
2020-10-29 13:55:00,151.74,152.01,151.7,151.96,8845.0,124.3977,124.619,124.3649,124.578,8845.0
2020-10-29 14:00:00,151.96,152.34,151.96,152.05,22665.0,124.578,124.8896,124.578,124.6518,22665.0
2020-10-29 14:05:00,152.03,152.27,152.0,152.05,14223.0,124.6354,124.8322,124.6108,124.6518,14223.0
2020-10-29 14:10:00,152.05,152.11,151.88,151.88,13025.0,124.6518,124.701,124.5124,124.5124,13025.0
2020-10-29 14:15:00,151.91,152.06,151.9,151.98,13680.0,124.537,124.66,124.5288,124.5944,13680.0
2020-10-29 14:20:00,151.97,152.03,151.73,151.78,18220.0,124.5862,124.6354,124.3895,124.4305,18220.0
2020-10-29 14:25:00,151.78,151.85,151.56,151.75,23019.0,124.4305,124.4878,124.2501,124.4059,23019.0
2020-10-29 14:30:00,151.8,151.88,151.52,151.85,21568.0,124.4469,124.5124,124.2173,124.4878,21568.0
2020-10-29 14:35:00,151.85,151.85,151.6,151.65,22133.0,124.4878,124.4878,124.2829,124.3239,22133.0
2020-10-29 14:40:00,151.65,151.76,151.64,151.7,22441.0,124.3239,124.4141,124.3157,124.3649,22441.0
2020-10-29 14:45:00,151.67,151.87,151.47,151.47,60832.0,124.3403,124.5042,124.1763,124.1763,60832.0
2020-10-29 14:50:00,151.47,151.47,151.29,151.35,15182.0,124.1763,124.1763,124.0288,124.0779,15182.0
2020-10-29 14:55:00,151.3,151.54,151.29,151.31,15677.0,124.037,124.2337,124.0288,124.0452,15677.0
2020-10-29 15:00:00,151.3,151.45,151.16,151.16,20481.0,124.037,124.1599,123.9222,123.9222,20481.0
2020-10-29 15:05:00,151.1,151.22,150.83,150.83,12888.0,123.873,123.9714,123.6516,123.6516,12888.0
2020-10-29 15:10:00,150.77,150.86,150.55,150.59,15535.0,123.6025,123.6762,123.4221,123.4549,15535.0
2020-10-29 15:15:00,150.65,150.69,150.38,150.51,22870.0,123.5041,123.5369,123.2827,123.3893,22870.0
2020-10-29 15:20:00,150.46,150.46,150.18,150.28,32028.0,123.3483,123.3483,123.1188,123.2008,32028.0
2020-10-29 15:25:00,150.25,150.41,150.1,150.25,33894.0,123.1762,123.3073,123.0532,123.1762,33894.0
2020-10-29 15:30:00,150.22,150.31,150.11,150.11,27996.0,123.1516,123.2253,123.0614,123.0614,27996.0
2020-10-29 15:35:00,150.1,150.23,150.06,150.2,24015.0,123.0532,123.1598,123.0204,123.1352,24015.0
2020-10-29 15:40:00,150.16,150.2,149.85,149.91,25621.0,123.1024,123.1352,122.8482,122.8974,25621.0
2020-10-29 15:45:00,149.92,150.31,149.82,150.24,44209.0,122.9056,123.2253,122.8236,123.168,44209.0
2020-10-29 15:50:00,150.32,150.52,150.15,150.36,68433.0,123.2335,123.3975,123.0942,123.2663,68433.0
2020-10-29 15:55:00,150.33,150.39,149.82,150.0,95171.0,123.2417,123.2909,122.8236,122.9712,95171.0
2020-10-30 09:30:00,149.14,149.93,149.12,149.91,22000.0,122.2662,122.9138,122.2498,122.8974,22000.0
2020-10-30 09:35:00,149.86,150.29,149.7,150.16,12969.0,122.8564,123.2089,122.7253,123.1024,12969.0
2020-10-30 09:40:00,150.11,150.11,149.55,149.55,7715.0,123.0614,123.0614,122.6023,122.6023,7715.0
2020-10-30 09:45:00,149.56,149.77,149.42,149.46,7817.0,122.6105,122.7826,122.4957,122.5285,7817.0
2020-10-30 09:50:00,149.52,149.57,149.21,149.29,4716.0,122.5777,122.6187,122.3236,122.3891,4716.0
2020-10-30 09:55:00,149.28,149.38,149.08,149.3,8961.0,122.3809,122.4629,122.217,122.3973,8961.0
2020-10-30 10:00:00,149.33,149.44,149.11,149.11,3600.0,122.4219,122.5121,122.2416,122.2416,3600.0
2020-10-30 10:05:00,149.08,149.69,149.07,149.56,81672.0,122.217,122.7171,122.2088,122.6105,81672.0
2020-10-30 10:10:00,149.42,149.63,149.11,149.53,9297.0,122.4957,122.6679,122.2416,122.5859,9297.0
2020-10-30 10:15:00,149.56,149.8,149.56,149.72,19154.0,122.6105,122.8072,122.6105,122.7417,19154.0
2020-10-30 10:20:00,149.72,150.08,149.64,149.67,38260.0,122.7417,123.0368,122.6761,122.7007,38260.0
2020-10-30 10:25:00,149.64,149.75,148.95,149.06,5109.0,122.6761,122.7663,122.1104,122.2006,5109.0
2020-10-30 10:30:00,149.19,149.49,148.83,149.07,7295.0,122.3072,122.5531,122.012,122.2088,7295.0
2020-10-30 10:35:00,148.91,149.04,148.59,148.9,5082.0,122.0776,122.1842,121.8153,122.0694,5082.0
2020-10-30 10:40:00,148.87,148.95,148.2,148.43,13534.0,122.0448,122.1104,121.4955,121.6841,13534.0
2020-10-30 10:45:00,148.43,148.43,148.0,148.4,20012.0,121.6841,121.6841,121.3316,121.6595,20012.0
2020-10-30 10:50:00,148.41,148.9,148.35,148.62,5775.0,121.6677,122.0694,121.6185,121.8399,5775.0
2020-10-30 10:55:00,148.64,148.81,148.15,148.15,10813.0,121.8563,121.9956,121.4546,121.4546,10813.0
2020-10-30 11:00:00,148.08,149.0,148.05,148.93,9498.0,121.3972,122.1514,121.3726,122.094,9498.0
2020-10-30 11:05:00,148.93,149.2,148.73,148.81,15457.0,122.094,122.3154,121.93,121.9956,15457.0
2020-10-30 11:10:00,148.77,149.36,148.76,149.36,6375.0,121.9628,122.4465,121.9546,122.4465,6375.0
2020-10-30 11:15:00,149.32,149.32,148.66,148.75,7146.0,122.4137,122.4137,121.8727,121.9464,7146.0
2020-10-30 11:20:00,148.8,149.3,148.73,149.3,5676.0,121.9874,122.3973,121.93,122.3973,5676.0
2020-10-30 11:25:00,149.27,149.34,148.88,149.05,8844.0,122.3727,122.4301,122.053,122.1924,8844.0
2020-10-30 11:30:00,149.03,149.08,148.66,148.92,6086.0,122.176,122.217,121.8727,122.0858,6086.0
2020-10-30 11:35:00,148.87,149.1,148.8,149.1,7349.0,122.0448,122.2334,121.9874,122.2334,7349.0
2020-10-30 11:40:00,149.04,149.09,148.86,148.99,10408.0,122.1842,122.2252,122.0366,122.1432,10408.0
2020-10-30 11:45:00,148.89,149.45,148.88,149.42,4710.0,122.0612,122.5203,122.053,122.4957,4710.0
2020-10-30 11:50:00,149.53,149.53,149.17,149.3,5621.0,122.5859,122.5859,122.2908,122.3973,5621.0
2020-10-30 11:55:00,149.27,149.35,149.06,149.22,5219.0,122.3727,122.4383,122.2006,122.3318,5219.0
2020-10-30 12:00:00,149.26,149.52,149.15,149.41,4054.0,122.3645,122.5777,122.2744,122.4875,4054.0
2020-10-30 12:05:00,149.49,149.53,149.21,149.31,5600.0,122.5531,122.5859,122.3236,122.4055,5600.0
2020-10-30 12:10:00,149.32,149.32,148.83,148.99,16550.0,122.4137,122.4137,122.012,122.1432,16550.0
2020-10-30 12:15:00,149.01,149.43,149.0,149.43,22352.0,122.1596,122.5039,122.1514,122.5039,22352.0
2020-10-30 12:20:00,149.46,149.65,149.18,149.65,21379.0,122.5285,122.6843,122.299,122.6843,21379.0
2020-10-30 12:25:00,149.65,149.87,149.54,149.54,8343.0,122.6843,122.8646,122.5941,122.5941,8343.0
2020-10-30 12:30:00,149.54,149.69,149.5,149.63,6567.0,122.5941,122.7171,122.5613,122.6679,6567.0
2020-10-30 12:35:00,149.58,149.6,149.37,149.46,9547.0,122.6269,122.6433,122.4547,122.5285,9547.0
2020-10-30 12:40:00,149.54,149.67,149.49,149.63,20081.0,122.5941,122.7007,122.5531,122.6679,20081.0
2020-10-30 12:45:00,149.65,149.76,149.55,149.75,6923.0,122.6843,122.7745,122.6023,122.7663,6923.0
2020-10-30 12:50:00,149.7,149.71,149.4,149.44,5094.0,122.7253,122.7335,122.4793,122.5121,5094.0
2020-10-30 12:55:00,149.39,149.39,149.11,149.15,3337.0,122.4711,122.4711,122.2416,122.2744,3337.0
2020-10-30 13:00:00,149.1,149.36,148.94,149.18,5235.0,122.2334,122.4465,122.1022,122.299,5235.0
2020-10-30 13:05:00,149.04,149.07,148.69,148.69,3900.0,122.1842,122.2088,121.8973,121.8973,3900.0
2020-10-30 13:10:00,148.7,148.83,148.69,148.83,5145.0,121.9055,122.012,121.8973,122.012,5145.0
2020-10-30 13:15:00,148.81,148.81,148.43,148.48,7359.0,121.9956,121.9956,121.6841,121.7251,7359.0
2020-10-30 13:20:00,148.48,148.48,148.28,148.46,6412.0,121.7251,121.7251,121.5611,121.7087,6412.0
2020-10-30 13:25:00,148.41,148.69,148.22,148.67,4307.0,121.6677,121.8973,121.5119,121.8809,4307.0
2020-10-30 13:30:00,148.68,148.7,148.23,148.3,7025.0,121.8891,121.9055,121.5201,121.5775,7025.0
2020-10-30 13:35:00,148.29,148.29,147.8,148.11,18141.0,121.5693,121.5693,121.1676,121.4218,18141.0
2020-10-30 13:40:00,148.17,148.55,148.12,148.45,6680.0,121.471,121.7825,121.43,121.7005,6680.0
2020-10-30 13:45:00,148.4,148.78,148.25,148.74,4533.0,121.6595,121.971,121.5365,121.9382,4533.0
2020-10-30 13:50:00,148.78,148.85,148.58,148.68,4169.0,121.971,122.0284,121.8071,121.8891,4169.0
2020-10-30 13:55:00,148.68,148.96,148.54,148.67,6398.0,121.8891,122.1186,121.7743,121.8809,6398.0
2020-10-30 14:00:00,148.72,148.76,148.54,148.72,6040.0,121.9218,121.9546,121.7743,121.9218,6040.0
2020-10-30 14:05:00,148.68,149.03,148.67,148.96,21549.0,121.8891,122.176,121.8809,122.1186,21549.0
2020-10-30 14:10:00,149.02,149.1,148.77,148.92,8780.0,122.1678,122.2334,121.9628,122.0858,8780.0
2020-10-30 14:15:00,149.0,149.01,148.76,148.86,5363.0,122.1514,122.1596,121.9546,122.0366,5363.0
2020-10-30 14:20:00,148.9,149.01,148.83,148.85,7750.0,122.0694,122.1596,122.012,122.0284,7750.0
2020-10-30 14:25:00,148.85,148.85,148.45,148.53,3986.0,122.0284,122.0284,121.7005,121.7661,3986.0
2020-10-30 14:30:00,148.46,148.54,148.33,148.53,9933.0,121.7087,121.7743,121.6021,121.7661,9933.0
2020-10-30 14:35:00,148.49,148.81,148.43,148.74,13150.0,121.7333,121.9956,121.6841,121.9382,13150.0
2020-10-30 14:40:00,148.71,148.79,148.36,148.52,25182.0,121.9137,121.9792,121.6267,121.7579,25182.0
2020-10-30 14:45:00,148.46,148.88,148.44,148.88,21157.0,121.7087,122.053,121.6923,122.053,21157.0
2020-10-30 14:50:00,148.83,149.0,148.75,148.94,9785.0,122.012,122.1514,121.9464,122.1022,9785.0
2020-10-30 14:55:00,148.89,149.26,148.87,149.0,11758.0,122.0612,122.3645,122.0448,122.1514,11758.0
2020-10-30 15:00:00,149.0,149.14,148.77,148.93,11139.0,122.1514,122.2662,121.9628,122.094,11139.0
2020-10-30 15:05:00,148.88,149.04,148.74,148.79,9472.0,122.053,122.1842,121.9382,121.9792,9472.0
2020-10-30 15:10:00,148.72,148.99,148.66,148.96,10498.0,121.9218,122.1432,121.8727,122.1186,10498.0
2020-10-30 15:15:00,148.89,148.97,148.55,148.71,16891.0,122.0612,122.1268,121.7825,121.9137,16891.0
2020-10-30 15:20:00,148.66,148.94,148.66,148.83,11243.0,121.8727,122.1022,121.8727,122.012,11243.0
2020-10-30 15:25:00,148.83,148.98,148.78,148.88,11246.0,122.012,122.135,121.971,122.053,11246.0
2020-10-30 15:30:00,148.92,149.03,148.73,148.99,15336.0,122.0858,122.176,121.93,122.1432,15336.0
2020-10-30 15:35:00,148.94,149.26,148.77,149.26,13147.0,122.1022,122.3645,121.9628,122.3645,13147.0
2020-10-30 15:40:00,149.24,149.85,149.24,149.85,16604.0,122.3482,122.8482,122.3482,122.8482,16604.0
2020-10-30 15:45:00,149.86,150.07,149.58,149.98,31556.0,122.8564,123.0286,122.6269,122.9548,31556.0
2020-10-30 15:50:00,149.98,150.45,149.75,150.39,107427.0,122.9548,123.3401,122.7663,123.2909,107427.0
2020-10-30 15:55:00,150.32,150.87,150.12,150.82,187139.0,123.2335,123.6844,123.0696,123.6434,187139.0
2020-11-02 09:30:00,152.93,154.78,152.93,154.0,54904.0,125.3732,126.8899,125.3732,126.2504,54904.0
2020-11-02 09:35:00,153.71,153.76,152.21,152.41,9858.0,126.0127,126.0537,124.783,124.9469,9858.0
2020-11-02 09:40:00,152.61,152.71,151.87,152.19,22223.0,125.1109,125.1929,124.5042,124.7666,22223.0
2020-11-02 09:45:00,152.12,152.93,152.07,152.4,20377.0,124.7092,125.3732,124.6682,124.9387,20377.0
2020-11-02 09:50:00,152.52,152.9,152.19,152.63,13270.0,125.0371,125.3486,124.7666,125.1273,13270.0
2020-11-02 09:55:00,152.63,153.02,152.33,152.33,23422.0,125.1273,125.447,124.8814,124.8814,23422.0
2020-11-02 10:00:00,152.67,153.71,152.6,153.71,19053.0,125.1601,126.0127,125.1027,126.0127,19053.0
2020-11-02 10:05:00,153.7,153.78,153.08,153.08,21531.0,126.0045,126.0701,125.4962,125.4962,21531.0
2020-11-02 10:10:00,153.13,153.36,152.95,153.09,16193.0,125.5372,125.7258,125.3896,125.5044,16193.0
2020-11-02 10:15:00,153.28,153.58,153.27,153.43,22103.0,125.6602,125.9061,125.652,125.7831,22103.0
2020-11-02 10:20:00,153.6,153.93,153.47,153.68,68202.0,125.9225,126.193,125.8159,125.9881,68202.0
2020-11-02 10:25:00,153.78,153.83,153.25,153.25,13187.0,126.0701,126.1111,125.6356,125.6356,13187.0
2020-11-02 10:30:00,153.29,153.29,152.8,152.94,13739.0,125.6684,125.6684,125.2667,125.3814,13739.0
2020-11-02 10:35:00,152.94,153.14,152.64,152.79,11239.0,125.3814,125.5454,125.1355,125.2585,11239.0
2020-11-02 10:40:00,152.85,153.05,152.61,152.85,6546.0,125.3077,125.4716,125.1109,125.3077,6546.0
2020-11-02 10:45:00,152.86,152.94,152.58,152.74,8823.0,125.3159,125.3814,125.0863,125.2175,8823.0
2020-11-02 10:50:00,152.84,152.99,152.75,152.95,12495.0,125.2995,125.4224,125.2257,125.3896,12495.0
2020-11-02 10:55:00,152.97,153.0,152.81,152.88,11319.0,125.406,125.4306,125.2749,125.3323,11319.0
2020-11-02 11:00:00,152.9,153.03,152.74,152.9,19453.0,125.3486,125.4552,125.2175,125.3486,19453.0
2020-11-02 11:05:00,152.87,152.93,152.79,152.84,5771.0,125.3241,125.3732,125.2585,125.2995,5771.0
2020-11-02 11:10:00,152.86,152.95,152.7,152.95,9703.0,125.3159,125.3896,125.1847,125.3896,9703.0
2020-11-02 11:15:00,153.0,153.02,152.73,152.78,12441.0,125.4306,125.447,125.2093,125.2503,12441.0
2020-11-02 11:20:00,152.82,152.82,152.42,152.59,13452.0,125.2831,125.2831,124.9551,125.0945,13452.0
2020-11-02 11:25:00,152.66,153.14,152.64,153.01,14687.0,125.1519,125.5454,125.1355,125.4388,14687.0
2020-11-02 11:30:00,153.05,153.09,152.82,153.06,14307.0,125.4716,125.5044,125.2831,125.4798,14307.0
2020-11-02 11:35:00,153.04,153.09,152.93,153.03,14632.0,125.4634,125.5044,125.3732,125.4552,14632.0
2020-11-02 11:40:00,153.01,153.83,153.01,153.62,17555.0,125.4388,126.1111,125.4388,125.9389,17555.0
2020-11-02 11:45:00,153.68,153.73,153.2,153.31,8326.0,125.9881,126.0291,125.5946,125.6848,8326.0
2020-11-02 11:50:00,153.3,153.3,152.94,152.99,4900.0,125.6766,125.6766,125.3814,125.4224,4900.0
2020-11-02 11:55:00,153.06,153.23,152.94,153.11,10050.0,125.4798,125.6192,125.3814,125.5208,10050.0
2020-11-02 12:00:00,153.13,153.14,152.79,152.86,6513.0,125.5372,125.5454,125.2585,125.3159,6513.0
2020-11-02 12:05:00,152.93,152.93,152.75,152.76,5859.0,125.3732,125.3732,125.2257,125.2339,5859.0
2020-11-02 12:10:00,152.83,152.93,152.72,152.89,6047.0,125.2913,125.3732,125.2011,125.3404,6047.0
2020-11-02 12:15:00,152.92,153.07,152.77,152.77,5700.0,125.365,125.488,125.2421,125.2421,5700.0
2020-11-02 12:20:00,152.64,152.83,152.6,152.76,5123.0,125.1355,125.2913,125.1027,125.2339,5123.0
2020-11-02 12:25:00,152.85,153.2,152.84,153.09,17660.0,125.3077,125.5946,125.2995,125.5044,17660.0
2020-11-02 12:30:00,153.01,153.05,152.9,152.96,5464.0,125.4388,125.4716,125.3486,125.3978,5464.0
2020-11-02 12:35:00,152.96,152.99,152.4,152.52,3631.0,125.3978,125.4224,124.9387,125.0371,3631.0
2020-11-02 12:40:00,152.39,152.63,152.31,152.59,5286.0,124.9305,125.1273,124.865,125.0945,5286.0
2020-11-02 12:45:00,152.59,152.59,152.26,152.26,5285.0,125.0945,125.0945,124.824,124.824,5285.0
2020-11-02 12:50:00,152.34,152.56,152.25,152.29,6659.0,124.8896,125.0699,124.8158,124.8486,6659.0
2020-11-02 12:55:00,152.3,152.59,152.18,152.59,115198.0,124.8568,125.0945,124.7584,125.0945,115198.0
2020-11-02 13:00:00,152.56,152.67,152.18,152.23,7673.0,125.0699,125.1601,124.7584,124.7994,7673.0
2020-11-02 13:05:00,152.18,152.18,151.73,151.84,12520.0,124.7584,124.7584,124.3895,124.4797,12520.0
2020-11-02 13:10:00,151.86,151.87,151.4,151.47,11233.0,124.496,124.5042,124.1189,124.1763,11233.0
2020-11-02 13:15:00,151.38,151.38,151.1,151.15,13369.0,124.1025,124.1025,123.873,123.914,13369.0
2020-11-02 13:20:00,151.17,151.39,151.02,151.08,11991.0,123.9304,124.1107,123.8074,123.8566,11991.0
2020-11-02 13:25:00,151.12,151.12,150.84,151.04,12335.0,123.8894,123.8894,123.6598,123.8238,12335.0
2020-11-02 13:30:00,151.02,151.16,150.85,151.16,11176.0,123.8074,123.9222,123.668,123.9222,11176.0
2020-11-02 13:35:00,151.16,151.16,150.96,151.08,7963.0,123.9222,123.9222,123.7582,123.8566,7963.0
2020-11-02 13:40:00,151.17,151.39,151.15,151.36,7085.0,123.9304,124.1107,123.914,124.0861,7085.0
2020-11-02 13:45:00,151.36,151.51,151.33,151.33,9253.0,124.0861,124.2091,124.0615,124.0615,9253.0
2020-11-02 13:50:00,151.32,151.48,151.11,151.48,8620.0,124.0534,124.1845,123.8812,124.1845,8620.0
2020-11-02 13:55:00,151.48,151.51,151.2,151.24,9220.0,124.1845,124.2091,123.955,123.9878,9220.0
2020-11-02 14:00:00,151.24,151.43,151.17,151.35,5936.0,123.9878,124.1435,123.9304,124.0779,5936.0
2020-11-02 14:05:00,151.35,151.86,151.3,151.86,8135.0,124.0779,124.496,124.037,124.496,8135.0
2020-11-02 14:10:00,151.83,151.87,151.65,151.79,7932.0,124.4715,124.5042,124.3239,124.4387,7932.0
2020-11-02 14:15:00,151.79,151.83,151.51,151.73,20155.0,124.4387,124.4715,124.2091,124.3895,20155.0
2020-11-02 14:20:00,151.7,152.13,151.58,152.13,15483.0,124.3649,124.7174,124.2665,124.7174,15483.0
2020-11-02 14:25:00,152.12,152.3,152.01,152.3,6387.0,124.7092,124.8568,124.619,124.8568,6387.0
2020-11-02 14:30:00,152.3,152.53,152.09,152.12,7744.0,124.8568,125.0453,124.6846,124.7092,7744.0
2020-11-02 14:35:00,152.16,152.32,151.95,151.95,17066.0,124.742,124.8732,124.5698,124.5698,17066.0
2020-11-02 14:40:00,151.96,152.06,151.89,152.04,59860.0,124.578,124.66,124.5206,124.6436,59860.0
2020-11-02 14:45:00,152.04,152.41,151.97,152.17,16156.0,124.6436,124.9469,124.5862,124.7502,16156.0
2020-11-02 14:50:00,152.17,152.31,152.12,152.13,8361.0,124.7502,124.865,124.7092,124.7174,8361.0
2020-11-02 14:55:00,152.14,152.37,152.04,152.33,9904.0,124.7256,124.9141,124.6436,124.8814,9904.0
2020-11-02 15:00:00,152.3,152.57,152.3,152.5,9241.0,124.8568,125.0781,124.8568,125.0207,9241.0
2020-11-02 15:05:00,152.53,152.61,152.4,152.61,4872.0,125.0453,125.1109,124.9387,125.1109,4872.0
2020-11-02 15:10:00,152.62,152.77,152.54,152.63,9227.0,125.1191,125.2421,125.0535,125.1273,9227.0
2020-11-02 15:15:00,152.56,152.73,152.5,152.55,16052.0,125.0699,125.2093,125.0207,125.0617,16052.0
2020-11-02 15:20:00,152.56,152.56,152.11,152.3,24842.0,125.0699,125.0699,124.701,124.8568,24842.0
2020-11-02 15:25:00,152.3,152.3,152.07,152.08,11888.0,124.8568,124.8568,124.6682,124.6764,11888.0
2020-11-02 15:30:00,152.15,152.33,151.9,151.93,44005.0,124.7338,124.8814,124.5288,124.5534,44005.0
2020-11-02 15:35:00,151.9,151.95,151.71,151.92,12250.0,124.5288,124.5698,124.3731,124.5452,12250.0
2020-11-02 15:40:00,151.93,151.98,151.53,151.62,14126.0,124.5534,124.5944,124.2255,124.2993,14126.0
2020-11-02 15:45:00,151.59,152.17,151.59,152.03,51526.0,124.2747,124.7502,124.2747,124.6354,51526.0
2020-11-02 15:50:00,152.03,152.18,151.83,152.16,44004.0,124.6354,124.7584,124.4715,124.742,44004.0
2020-11-02 15:55:00,152.16,152.29,151.96,152.21,113986.0,124.742,124.8486,124.578,124.783,113986.0
2020-11-03 09:30:00,154.79,154.97,154.0,154.49,20854.0,126.8981,127.0457,126.2504,126.6521,20854.0
2020-11-03 09:35:00,154.46,154.6,154.02,154.57,15264.0,126.6275,126.7423,126.2668,126.7177,15264.0
2020-11-03 09:40:00,154.58,154.65,154.03,154.37,27213.0,126.7259,126.7833,126.275,126.5538,27213.0
2020-11-03 09:45:00,154.37,154.75,154.27,154.5,20527.0,126.5538,126.8653,126.4718,126.6603,20527.0
2020-11-03 09:50:00,154.39,154.56,154.19,154.29,15376.0,126.5702,126.7095,126.4062,126.4882,15376.0
2020-11-03 09:55:00,154.36,154.81,154.27,154.55,12051.0,126.5456,126.9145,126.4718,126.7013,12051.0
2020-11-03 10:00:00,154.55,154.7,154.42,154.66,17468.0,126.7013,126.8243,126.5948,126.7915,17468.0
2020-11-03 10:05:00,154.66,154.85,154.38,154.45,18752.0,126.7915,126.9473,126.562,126.6193,18752.0
2020-11-03 10:10:00,154.41,154.72,154.23,154.61,23546.0,126.5866,126.8407,126.439,126.7505,23546.0
2020-11-03 10:15:00,154.69,155.84,154.64,155.81,11534.0,126.8161,127.7589,126.7751,127.7343,11534.0
2020-11-03 10:20:00,155.82,156.21,155.81,155.92,16538.0,127.7425,128.0622,127.7343,127.8245,16538.0
2020-11-03 10:25:00,155.89,156.01,155.66,155.84,6597.0,127.7999,127.8983,127.6113,127.7589,6597.0
2020-11-03 10:30:00,155.72,155.72,155.08,155.25,8383.0,127.6605,127.6605,127.1358,127.2752,8383.0
2020-11-03 10:35:00,155.23,155.54,155.08,155.24,12546.0,127.2588,127.5129,127.1358,127.267,12546.0
2020-11-03 10:40:00,155.29,155.46,155.09,155.16,5564.0,127.308,127.4474,127.144,127.2014,5564.0
2020-11-03 10:45:00,155.19,155.37,155.08,155.37,3342.0,127.226,127.3736,127.1358,127.3736,3342.0
2020-11-03 10:50:00,155.4,155.62,155.35,155.52,5795.0,127.3982,127.5785,127.3572,127.4965,5795.0
2020-11-03 10:55:00,155.52,155.61,155.3,155.3,10981.0,127.4965,127.5703,127.3162,127.3162,10981.0
2020-11-03 11:00:00,155.44,155.56,155.12,155.37,4774.0,127.431,127.5293,127.1686,127.3736,4774.0
2020-11-03 11:05:00,155.55,155.59,155.28,155.41,5571.0,127.5211,127.5539,127.2998,127.4064,5571.0
2020-11-03 11:10:00,155.46,155.58,155.39,155.42,12914.0,127.4474,127.5457,127.39,127.4146,12914.0
2020-11-03 11:15:00,155.49,155.64,155.35,155.37,7662.0,127.472,127.5949,127.3572,127.3736,7662.0
2020-11-03 11:20:00,155.38,155.58,155.33,155.38,13125.0,127.3818,127.5457,127.3408,127.3818,13125.0
2020-11-03 11:25:00,155.4,155.57,155.15,155.15,7848.0,127.3982,127.5375,127.1932,127.1932,7848.0
2020-11-03 11:30:00,155.23,155.54,155.02,155.53,6075.0,127.2588,127.5129,127.0866,127.5047,6075.0
2020-11-03 11:35:00,155.55,155.56,155.13,155.43,11248.0,127.5211,127.5293,127.1768,127.4228,11248.0
2020-11-03 11:40:00,155.46,155.46,155.26,155.28,5202.0,127.4474,127.4474,127.2834,127.2998,5202.0
2020-11-03 11:45:00,155.19,155.21,155.0,155.07,4570.0,127.226,127.2424,127.0702,127.1276,4570.0
2020-11-03 11:50:00,155.08,155.17,154.77,154.93,10459.0,127.1358,127.2096,126.8817,127.0129,10459.0
2020-11-03 11:55:00,154.93,155.04,154.87,155.04,4690.0,127.0129,127.103,126.9637,127.103,4690.0
2020-11-03 12:00:00,155.04,155.13,154.85,154.87,4640.0,127.103,127.1768,126.9473,126.9637,4640.0
2020-11-03 12:05:00,154.89,155.11,154.89,154.92,5099.0,126.9801,127.1604,126.9801,127.0047,5099.0
2020-11-03 12:10:00,154.96,154.96,154.82,154.84,5798.0,127.0375,127.0375,126.9227,126.9391,5798.0
2020-11-03 12:15:00,154.83,154.83,154.5,154.5,5266.0,126.9309,126.9309,126.6603,126.6603,5266.0
2020-11-03 12:20:00,154.48,154.55,154.23,154.29,5714.0,126.6439,126.7013,126.439,126.4882,5714.0
2020-11-03 12:25:00,154.25,154.47,153.99,154.37,44683.0,126.4554,126.6357,126.2422,126.5538,44683.0
2020-11-03 12:30:00,154.4,154.52,154.2,154.41,6948.0,126.5784,126.6767,126.4144,126.5866,6948.0
2020-11-03 12:35:00,154.51,154.62,154.36,154.62,4971.0,126.6685,126.7587,126.5456,126.7587,4971.0
2020-11-03 12:40:00,154.63,154.72,154.3,154.3,5652.0,126.7669,126.8407,126.4964,126.4964,5652.0
2020-11-03 12:45:00,154.46,154.52,154.28,154.44,24506.0,126.6275,126.6767,126.48,126.6112,24506.0
2020-11-03 12:50:00,154.44,154.44,154.07,154.25,5285.0,126.6112,126.6112,126.3078,126.4554,5285.0
2020-11-03 12:55:00,154.29,154.35,154.14,154.35,4574.0,126.4882,126.5374,126.3652,126.5374,4574.0
2020-11-03 13:00:00,154.32,154.53,154.32,154.5,5892.0,126.5128,126.6849,126.5128,126.6603,5892.0
2020-11-03 13:05:00,154.46,154.71,154.42,154.62,4755.0,126.6275,126.8325,126.5948,126.7587,4755.0
2020-11-03 13:10:00,154.59,154.68,154.45,154.51,5879.0,126.7341,126.8079,126.6193,126.6685,5879.0
2020-11-03 13:15:00,154.47,154.55,154.37,154.42,5493.0,126.6357,126.7013,126.5538,126.5948,5493.0
2020-11-03 13:20:00,154.41,154.56,154.25,154.56,6613.0,126.5866,126.7095,126.4554,126.7095,6613.0
2020-11-03 13:25:00,154.55,154.56,154.4,154.48,4237.0,126.7013,126.7095,126.5784,126.6439,4237.0
2020-11-03 13:30:00,154.53,154.72,154.49,154.72,4010.0,126.6849,126.8407,126.6521,126.8407,4010.0
2020-11-03 13:35:00,154.73,154.79,154.61,154.66,4888.0,126.8489,126.8981,126.7505,126.7915,4888.0
2020-11-03 13:40:00,154.64,154.86,154.56,154.79,3925.0,126.7751,126.9555,126.7095,126.8981,3925.0
2020-11-03 13:45:00,154.85,155.01,154.77,154.77,9641.0,126.9473,127.0784,126.8817,126.8817,9641.0
2020-11-03 13:50:00,154.77,154.83,154.62,154.62,3048.0,126.8817,126.9309,126.7587,126.7587,3048.0
2020-11-03 13:55:00,154.59,154.67,154.52,154.57,4287.0,126.7341,126.7997,126.6767,126.7177,4287.0
2020-11-03 14:00:00,154.52,154.72,154.46,154.5,17276.0,126.6767,126.8407,126.6275,126.6603,17276.0
2020-11-03 14:05:00,154.51,154.65,154.42,154.55,21449.0,126.6685,126.7833,126.5948,126.7013,21449.0
2020-11-03 14:10:00,154.61,154.86,154.56,154.68,75041.0,126.7505,126.9555,126.7095,126.8079,75041.0
2020-11-03 14:15:00,154.71,154.81,154.38,154.5,23921.0,126.8325,126.9145,126.562,126.6603,23921.0
2020-11-03 14:20:00,154.49,154.54,154.14,154.19,13489.0,126.6521,126.6931,126.3652,126.4062,13489.0
2020-11-03 14:25:00,154.23,154.25,153.92,154.12,11460.0,126.439,126.4554,126.1849,126.3488,11460.0
2020-11-03 14:30:00,154.12,154.58,154.02,154.55,13045.0,126.3488,126.7259,126.2668,126.7013,13045.0
2020-11-03 14:35:00,154.53,154.68,154.47,154.62,17361.0,126.6849,126.8079,126.6357,126.7587,17361.0
2020-11-03 14:40:00,154.63,154.63,154.18,154.2,16338.0,126.7669,126.7669,126.398,126.4144,16338.0
2020-11-03 14:45:00,154.18,154.34,154.08,154.34,10061.0,126.398,126.5292,126.316,126.5292,10061.0
2020-11-03 14:50:00,154.3,154.34,154.06,154.27,10712.0,126.4964,126.5292,126.2996,126.4718,10712.0
2020-11-03 14:55:00,154.35,154.35,154.01,154.13,7417.0,126.5374,126.5374,126.2586,126.357,7417.0
2020-11-03 15:00:00,154.13,154.17,153.83,153.84,4525.0,126.357,126.3898,126.1111,126.1193,4525.0
2020-11-03 15:05:00,153.96,153.96,153.43,153.45,8746.0,126.2176,126.2176,125.7831,125.7995,8746.0
2020-11-03 15:10:00,153.51,153.59,153.37,153.41,13828.0,125.8487,125.9143,125.734,125.7667,13828.0
2020-11-03 15:15:00,153.51,153.89,153.46,153.67,21418.0,125.8487,126.1603,125.8077,125.9799,21418.0
2020-11-03 15:20:00,153.61,153.72,153.22,153.4,21134.0,125.9307,126.0209,125.611,125.7586,21134.0
2020-11-03 15:25:00,153.45,153.55,153.26,153.31,16402.0,125.7995,125.8815,125.6438,125.6848,16402.0
2020-11-03 15:30:00,153.35,153.68,153.24,153.56,20434.0,125.7176,125.9881,125.6274,125.8897,20434.0
2020-11-03 15:35:00,153.67,153.74,153.44,153.65,17804.0,125.9799,126.0373,125.7913,125.9635,17804.0
2020-11-03 15:40:00,153.56,153.91,153.56,153.65,37884.0,125.8897,126.1767,125.8897,125.9635,37884.0
2020-11-03 15:45:00,153.76,154.11,153.73,154.11,29020.0,126.0537,126.3406,126.0291,126.3406,29020.0
2020-11-03 15:50:00,154.08,154.15,153.83,154.03,90730.0,126.316,126.3734,126.1111,126.275,90730.0
2020-11-03 15:55:00,154.03,154.06,153.23,153.48,108921.0,126.275,126.2996,125.6192,125.8241,108921.0
2020-11-04 09:30:00,154.37,154.37,152.11,153.6,168872.0,126.5538,126.5538,124.701,125.9225,168872.0
2020-11-04 09:35:00,153.78,154.16,152.33,153.79,64155.0,126.0701,126.3816,124.8814,126.0783,64155.0
2020-11-04 09:40:00,154.11,154.5,153.27,154.05,53806.0,126.3406,126.6603,125.652,126.2914,53806.0
2020-11-04 09:45:00,153.94,154.25,153.82,154.08,61427.0,126.2012,126.4554,126.1029,126.316,61427.0
2020-11-04 09:50:00,154.13,154.45,153.96,154.31,83434.0,126.357,126.6193,126.2176,126.5046,83434.0
2020-11-04 09:55:00,154.43,154.43,154.06,154.2,51680.0,126.603,126.603,126.2996,126.4144,51680.0
2020-11-04 10:00:00,154.3,155.74,154.19,155.62,57892.0,126.4964,127.6769,126.4062,127.5785,57892.0
2020-11-04 10:05:00,155.51,156.29,155.3,155.94,17424.0,127.4883,128.1278,127.3162,127.8409,17424.0
2020-11-04 10:10:00,155.94,156.08,155.04,155.18,19934.0,127.8409,127.9556,127.103,127.2178,19934.0
2020-11-04 10:15:00,155.04,155.33,154.81,154.81,28876.0,127.103,127.3408,126.9145,126.9145,28876.0
2020-11-04 10:20:00,154.86,155.38,154.86,155.26,31373.0,126.9555,127.3818,126.9555,127.2834,31373.0
2020-11-04 10:25:00,155.31,155.34,154.56,154.66,26582.0,127.3244,127.349,126.7095,126.7915,26582.0
2020-11-04 10:30:00,154.53,154.66,154.32,154.55,13021.0,126.6849,126.7915,126.5128,126.7013,13021.0
2020-11-04 10:35:00,154.49,154.65,154.06,154.15,16908.0,126.6521,126.7833,126.2996,126.3734,16908.0
2020-11-04 10:40:00,154.2,154.26,153.57,153.64,23216.0,126.4144,126.4636,125.8979,125.9553,23216.0
2020-11-04 10:45:00,153.81,153.9,153.49,153.78,22424.0,126.0947,126.1685,125.8323,126.0701,22424.0
2020-11-04 10:50:00,153.7,153.76,153.51,153.6,24224.0,126.0045,126.0537,125.8487,125.9225,24224.0
2020-11-04 10:55:00,153.66,153.77,153.45,153.77,22175.0,125.9717,126.0619,125.7995,126.0619,22175.0
2020-11-04 11:00:00,153.74,154.47,153.7,154.21,18087.0,126.0373,126.6357,126.0045,126.4226,18087.0
2020-11-04 11:05:00,154.22,154.57,154.06,154.47,15112.0,126.4308,126.7177,126.2996,126.6357,15112.0
2020-11-04 11:10:00,154.41,154.63,154.26,154.44,20966.0,126.5866,126.7669,126.4636,126.6112,20966.0
2020-11-04 11:15:00,154.48,154.59,154.21,154.31,10092.0,126.6439,126.7341,126.4226,126.5046,10092.0
2020-11-04 11:20:00,154.26,154.43,153.99,154.33,11816.0,126.4636,126.603,126.2422,126.521,11816.0
2020-11-04 11:25:00,154.43,155.05,154.37,155.0,18906.0,126.603,127.1112,126.5538,127.0702,18906.0
2020-11-04 11:30:00,154.96,155.15,154.83,154.95,17727.0,127.0375,127.1932,126.9309,127.0293,17727.0
2020-11-04 11:35:00,154.93,155.0,154.76,154.94,6234.0,127.0129,127.0702,126.8735,127.0211,6234.0
2020-11-04 11:40:00,154.97,155.0,154.4,154.49,8064.0,127.0457,127.0702,126.5784,126.6521,8064.0
2020-11-04 11:45:00,154.47,154.74,154.47,154.59,5262.0,126.6357,126.8571,126.6357,126.7341,5262.0
2020-11-04 11:50:00,154.52,154.7,154.14,154.19,14094.0,126.6767,126.8243,126.3652,126.4062,14094.0
2020-11-04 11:55:00,154.29,154.33,154.1,154.23,24292.0,126.4882,126.521,126.3324,126.439,24292.0
2020-11-04 12:00:00,154.15,154.26,153.92,154.25,19367.0,126.3734,126.4636,126.1849,126.4554,19367.0
2020-11-04 12:05:00,154.23,154.23,153.74,153.74,15310.0,126.439,126.439,126.0373,126.0373,15310.0
2020-11-04 12:10:00,153.78,154.07,153.6,153.74,15388.0,126.0701,126.3078,125.9225,126.0373,15388.0
2020-11-04 12:15:00,153.77,154.07,153.76,153.97,7881.0,126.0619,126.3078,126.0537,126.2258,7881.0
2020-11-04 12:20:00,153.94,154.52,153.92,154.5,8924.0,126.2012,126.6767,126.1849,126.6603,8924.0
2020-11-04 12:25:00,154.49,154.51,153.94,153.94,7900.0,126.6521,126.6685,126.2012,126.2012,7900.0
2020-11-04 12:30:00,154.06,154.22,153.93,154.03,8745.0,126.2996,126.4308,126.193,126.275,8745.0
2020-11-04 12:35:00,154.04,154.2,153.96,154.01,5901.0,126.2832,126.4144,126.2176,126.2586,5901.0
2020-11-04 12:40:00,154.06,154.14,153.84,153.84,9321.0,126.2996,126.3652,126.1193,126.1193,9321.0
2020-11-04 12:45:00,153.89,153.89,153.72,153.79,8834.0,126.1603,126.1603,126.0209,126.0783,8834.0
2020-11-04 12:50:00,153.76,153.83,153.56,153.56,9352.0,126.0537,126.1111,125.8897,125.8897,9352.0
2020-11-04 12:55:00,153.6,153.88,153.51,153.75,8060.0,125.9225,126.1521,125.8487,126.0455,8060.0
2020-11-04 13:00:00,153.73,153.89,153.7,153.86,4581.0,126.0291,126.1603,126.0045,126.1357,4581.0
2020-11-04 13:05:00,153.88,154.07,153.84,153.94,4769.0,126.1521,126.3078,126.1193,126.2012,4769.0
2020-11-04 13:10:00,154.0,154.13,153.63,153.75,12176.0,126.2504,126.357,125.9471,126.0455,12176.0
2020-11-04 13:15:00,153.65,153.68,153.22,153.23,15573.0,125.9635,125.9881,125.611,125.6192,15573.0
2020-11-04 13:20:00,153.27,153.38,153.15,153.32,11395.0,125.652,125.7422,125.5536,125.693,11395.0
2020-11-04 13:25:00,153.29,153.38,153.12,153.33,5136.0,125.6684,125.7422,125.529,125.7012,5136.0
2020-11-04 13:30:00,153.32,153.59,153.27,153.44,8892.0,125.693,125.9143,125.652,125.7913,8892.0
2020-11-04 13:35:00,153.45,153.56,153.27,153.27,12061.0,125.7995,125.8897,125.652,125.652,12061.0
2020-11-04 13:40:00,153.36,153.4,153.01,153.18,11925.0,125.7258,125.7586,125.4388,125.5782,11925.0
2020-11-04 13:45:00,153.19,153.21,152.88,153.03,9568.0,125.5864,125.6028,125.3323,125.4552,9568.0
2020-11-04 13:50:00,153.08,153.21,152.97,153.2,7163.0,125.4962,125.6028,125.406,125.5946,7163.0
2020-11-04 13:55:00,153.16,153.16,152.75,152.75,7525.0,125.5618,125.5618,125.2257,125.2257,7525.0
2020-11-04 14:00:00,152.75,153.2,152.75,152.97,13503.0,125.2257,125.5946,125.2257,125.406,13503.0
2020-11-04 14:05:00,153.01,153.18,152.85,152.85,8801.0,125.4388,125.5782,125.3077,125.3077,8801.0
2020-11-04 14:10:00,152.9,153.16,152.86,152.93,10664.0,125.3486,125.5618,125.3159,125.3732,10664.0
2020-11-04 14:15:00,152.98,153.13,152.62,152.86,15523.0,125.4142,125.5372,125.1191,125.3159,15523.0
2020-11-04 14:20:00,152.88,153.11,152.88,152.94,9438.0,125.3323,125.5208,125.3323,125.3814,9438.0
2020-11-04 14:25:00,152.9,152.9,152.69,152.81,7792.0,125.3486,125.3486,125.1765,125.2749,7792.0
2020-11-04 14:30:00,152.75,152.85,152.49,152.56,7873.0,125.2257,125.3077,125.0125,125.0699,7873.0
2020-11-04 14:35:00,152.64,153.22,152.55,152.92,12423.0,125.1355,125.611,125.0617,125.365,12423.0
2020-11-04 14:40:00,152.86,152.97,152.63,152.79,10196.0,125.3159,125.406,125.1273,125.2585,10196.0
2020-11-04 14:45:00,152.87,152.87,152.3,152.35,12966.0,125.3241,125.3241,124.8568,124.8978,12966.0
2020-11-04 14:50:00,152.42,152.49,152.32,152.34,14426.0,124.9551,125.0125,124.8732,124.8896,14426.0
2020-11-04 14:55:00,152.3,152.4,152.06,152.12,13607.0,124.8568,124.9387,124.66,124.7092,13607.0
2020-11-04 15:00:00,152.17,152.28,151.67,151.82,20188.0,124.7502,124.8404,124.3403,124.4633,20188.0
2020-11-04 15:05:00,151.84,151.89,151.62,151.62,13165.0,124.4797,124.5206,124.2993,124.2993,13165.0
2020-11-04 15:10:00,151.62,151.62,151.37,151.42,14030.0,124.2993,124.2993,124.0943,124.1353,14030.0
2020-11-04 15:15:00,151.42,151.43,151.12,151.26,15824.0,124.1353,124.1435,123.8894,124.0042,15824.0
2020-11-04 15:20:00,151.24,151.58,151.23,151.52,9892.0,123.9878,124.2665,123.9796,124.2173,9892.0
2020-11-04 15:25:00,151.52,151.64,151.43,151.57,7761.0,124.2173,124.3157,124.1435,124.2583,7761.0
2020-11-04 15:30:00,151.61,152.05,151.61,152.02,11837.0,124.2911,124.6518,124.2911,124.6272,11837.0
2020-11-04 15:35:00,152.02,152.02,151.5,151.57,14794.0,124.6272,124.6272,124.2009,124.2583,14794.0
2020-11-04 15:40:00,151.56,151.74,151.53,151.62,18989.0,124.2501,124.3977,124.2255,124.2993,18989.0
2020-11-04 15:45:00,151.56,151.78,150.81,150.92,38204.0,124.2501,124.4305,123.6352,123.7254,38204.0
2020-11-04 15:50:00,150.76,151.04,150.32,150.83,59647.0,123.5943,123.8238,123.2335,123.6516,59647.0
2020-11-04 15:55:00,150.8,150.85,150.43,150.46,97813.0,123.6271,123.668,123.3237,123.3483,97813.0
2020-11-05 09:30:00,152.4,152.4,151.21,151.28,37150.0,124.9387,124.9387,123.9632,124.0206,37150.0
2020-11-05 09:35:00,151.46,151.72,150.75,151.04,30203.0,124.1681,124.3813,123.5861,123.8238,30203.0
2020-11-05 09:40:00,151.23,151.32,150.62,151.13,22320.0,123.9796,124.0534,123.4795,123.8976,22320.0
2020-11-05 09:45:00,151.13,152.06,151.03,151.72,22444.0,123.8976,124.66,123.8156,124.3813,22444.0
2020-11-05 09:50:00,151.65,152.04,151.27,151.32,39804.0,124.3239,124.6436,124.0124,124.0534,39804.0
2020-11-05 09:55:00,151.34,151.34,150.76,150.83,16587.0,124.0697,124.0697,123.5943,123.6516,16587.0
2020-11-05 10:00:00,150.77,151.17,150.68,150.85,20799.0,123.6025,123.9304,123.5287,123.668,20799.0
2020-11-05 10:05:00,150.87,151.16,150.59,150.69,21135.0,123.6844,123.9222,123.4549,123.5369,21135.0
2020-11-05 10:10:00,150.63,151.01,150.5,150.62,49948.0,123.4877,123.7992,123.3811,123.4795,49948.0
2020-11-05 10:15:00,150.75,150.83,150.46,150.5,49088.0,123.5861,123.6516,123.3483,123.3811,49088.0
2020-11-05 10:20:00,150.51,151.1,150.5,151.0,47242.0,123.3893,123.873,123.3811,123.791,47242.0
2020-11-05 10:25:00,150.98,150.98,150.45,150.47,46947.0,123.7746,123.7746,123.3401,123.3565,46947.0
2020-11-05 10:30:00,150.52,151.85,150.49,151.85,16757.0,123.3975,124.4878,123.3729,124.4878,16757.0
2020-11-05 10:35:00,151.72,152.31,151.57,152.1,20342.0,124.3813,124.865,124.2583,124.6928,20342.0
2020-11-05 10:40:00,152.0,152.06,151.89,152.0,13925.0,124.6108,124.66,124.5206,124.6108,13925.0
2020-11-05 10:45:00,152.04,152.2,151.87,151.92,30934.0,124.6436,124.7748,124.5042,124.5452,30934.0
2020-11-05 10:50:00,151.93,152.35,151.93,152.28,19060.0,124.5534,124.8978,124.5534,124.8404,19060.0
2020-11-05 10:55:00,152.34,152.34,152.11,152.24,13460.0,124.8896,124.8896,124.701,124.8076,13460.0
2020-11-05 11:00:00,152.25,152.61,152.01,152.03,49002.0,124.8158,125.1109,124.619,124.6354,49002.0
2020-11-05 11:05:00,152.05,152.17,151.75,151.97,31917.0,124.6518,124.7502,124.4059,124.5862,31917.0
2020-11-05 11:10:00,152.03,152.07,151.52,151.61,30406.0,124.6354,124.6682,124.2173,124.2911,30406.0
2020-11-05 11:15:00,151.58,151.73,151.43,151.43,27904.0,124.2665,124.3895,124.1435,124.1435,27904.0
2020-11-05 11:20:00,151.46,151.59,151.42,151.42,20161.0,124.1681,124.2747,124.1353,124.1353,20161.0
2020-11-05 11:25:00,151.39,151.54,151.14,151.37,15754.0,124.1107,124.2337,123.9058,124.0943,15754.0
2020-11-05 11:30:00,151.38,151.55,151.38,151.47,13080.0,124.1025,124.2419,124.1025,124.1763,13080.0
2020-11-05 11:35:00,151.43,151.48,151.22,151.27,6093.0,124.1435,124.1845,123.9714,124.0124,6093.0
2020-11-05 11:40:00,151.3,151.53,151.17,151.17,7655.0,124.037,124.2255,123.9304,123.9304,7655.0
2020-11-05 11:45:00,151.23,151.37,150.95,150.98,12824.0,123.9796,124.0943,123.75,123.7746,12824.0
2020-11-05 11:50:00,150.95,151.4,150.95,151.18,10411.0,123.75,124.1189,123.75,123.9386,10411.0
2020-11-05 11:55:00,151.17,151.36,151.03,151.12,4884.0,123.9304,124.0861,123.8156,123.8894,4884.0
2020-11-05 12:00:00,151.12,151.3,151.11,151.26,6356.0,123.8894,124.037,123.8812,124.0042,6356.0
2020-11-05 12:05:00,151.22,151.26,151.01,151.13,8370.0,123.9714,124.0042,123.7992,123.8976,8370.0
2020-11-05 12:10:00,151.14,151.24,150.47,150.56,12737.0,123.9058,123.9878,123.3565,123.4303,12737.0
2020-11-05 12:15:00,150.64,150.69,150.16,150.23,9734.0,123.4959,123.5369,123.1024,123.1598,9734.0
2020-11-05 12:20:00,150.23,150.26,150.04,150.09,8997.0,123.1598,123.1844,123.004,123.045,8997.0
2020-11-05 12:25:00,150.05,150.24,150.03,150.1,10711.0,123.0122,123.168,122.9958,123.0532,10711.0
2020-11-05 12:30:00,150.16,150.37,150.15,150.27,3269.0,123.1024,123.2745,123.0942,123.1926,3269.0
2020-11-05 12:35:00,150.24,150.6,150.24,150.34,8055.0,123.168,123.4631,123.168,123.2499,8055.0
2020-11-05 12:40:00,150.31,150.49,150.26,150.43,6436.0,123.2253,123.3729,123.1844,123.3237,6436.0
2020-11-05 12:45:00,150.44,150.5,150.39,150.46,4845.0,123.3319,123.3811,123.2909,123.3483,4845.0
2020-11-05 12:50:00,150.44,150.55,150.38,150.45,9557.0,123.3319,123.4221,123.2827,123.3401,9557.0
2020-11-05 12:55:00,150.44,150.55,150.35,150.38,7170.0,123.3319,123.4221,123.2581,123.2827,7170.0
2020-11-05 13:00:00,150.42,150.87,150.37,150.69,25088.0,123.3155,123.6844,123.2745,123.5369,25088.0
2020-11-05 13:05:00,150.71,151.06,150.71,150.86,17639.0,123.5533,123.8402,123.5533,123.6762,17639.0
2020-11-05 13:10:00,151.06,151.21,151.01,151.08,6569.0,123.8402,123.9632,123.7992,123.8566,6569.0
2020-11-05 13:15:00,151.08,151.27,151.01,151.23,13195.0,123.8566,124.0124,123.7992,123.9796,13195.0
2020-11-05 13:20:00,151.27,151.36,151.2,151.27,11981.0,124.0124,124.0861,123.955,124.0124,11981.0
2020-11-05 13:25:00,151.26,151.26,150.96,150.99,6105.0,124.0042,124.0042,123.7582,123.7828,6105.0
2020-11-05 13:30:00,150.96,151.12,150.94,151.06,7643.0,123.7582,123.8894,123.7418,123.8402,7643.0
2020-11-05 13:35:00,151.05,151.34,151.03,151.31,8063.0,123.832,124.0697,123.8156,124.0452,8063.0
2020-11-05 13:40:00,151.35,151.52,151.24,151.51,8282.0,124.0779,124.2173,123.9878,124.2091,8282.0
2020-11-05 13:45:00,151.46,151.46,151.07,151.15,7214.0,124.1681,124.1681,123.8484,123.914,7214.0
2020-11-05 13:50:00,151.18,151.19,151.03,151.08,7386.0,123.9386,123.9468,123.8156,123.8566,7386.0
2020-11-05 13:55:00,151.06,151.11,150.93,150.98,5885.0,123.8402,123.8812,123.7336,123.7746,5885.0
2020-11-05 14:00:00,151.06,151.27,150.78,151.18,7415.0,123.8402,124.0124,123.6107,123.9386,7415.0
2020-11-05 14:05:00,151.09,151.09,150.83,150.92,11615.0,123.8648,123.8648,123.6516,123.7254,11615.0
2020-11-05 14:10:00,150.92,150.92,150.5,150.5,5293.0,123.7254,123.7254,123.3811,123.3811,5293.0
2020-11-05 14:15:00,150.5,150.69,150.41,150.68,5837.0,123.3811,123.5369,123.3073,123.5287,5837.0
2020-11-05 14:20:00,150.64,150.77,150.54,150.71,6929.0,123.4959,123.6025,123.4139,123.5533,6929.0
2020-11-05 14:25:00,150.73,150.88,150.65,150.81,6450.0,123.5697,123.6926,123.5041,123.6352,6450.0
2020-11-05 14:30:00,150.84,151.0,150.65,150.65,17966.0,123.6598,123.791,123.5041,123.5041,17966.0
2020-11-05 14:35:00,150.66,150.66,150.44,150.44,7313.0,123.5123,123.5123,123.3319,123.3319,7313.0
2020-11-05 14:40:00,150.49,150.78,150.47,150.66,9526.0,123.3729,123.6107,123.3565,123.5123,9526.0
2020-11-05 14:45:00,150.61,150.63,150.46,150.51,11290.0,123.4713,123.4877,123.3483,123.3893,11290.0
2020-11-05 14:50:00,150.48,150.55,150.39,150.5,7068.0,123.3647,123.4221,123.2909,123.3811,7068.0
2020-11-05 14:55:00,150.49,150.61,150.36,150.54,7656.0,123.3729,123.4713,123.2663,123.4139,7656.0
2020-11-05 15:00:00,150.52,150.68,150.45,150.56,6998.0,123.3975,123.5287,123.3401,123.4303,6998.0
2020-11-05 15:05:00,150.57,150.58,150.41,150.44,8074.0,123.4385,123.4467,123.3073,123.3319,8074.0
2020-11-05 15:10:00,150.48,150.55,150.0,150.36,18730.0,123.3647,123.4221,122.9712,123.2663,18730.0
2020-11-05 15:15:00,150.37,150.49,150.27,150.39,7837.0,123.2745,123.3729,123.1926,123.2909,7837.0
2020-11-05 15:20:00,150.37,150.62,150.37,150.62,7691.0,123.2745,123.4795,123.2745,123.4795,7691.0
2020-11-05 15:25:00,150.59,150.68,150.51,150.59,13171.0,123.4549,123.5287,123.3893,123.4549,13171.0
2020-11-05 15:30:00,150.58,150.59,150.29,150.33,17494.0,123.4467,123.4549,123.2089,123.2417,17494.0
2020-11-05 15:35:00,150.39,150.49,150.23,150.33,18702.0,123.2909,123.3729,123.1598,123.2417,18702.0
2020-11-05 15:40:00,150.34,150.55,150.34,150.42,16618.0,123.2499,123.4221,123.2499,123.3155,16618.0
2020-11-05 15:45:00,150.42,150.54,150.26,150.45,16207.0,123.3155,123.4139,123.1844,123.3401,16207.0
2020-11-05 15:50:00,150.44,150.6,150.22,150.53,45551.0,123.3319,123.4631,123.1516,123.4057,45551.0
2020-11-05 15:55:00,150.53,150.61,150.29,150.39,74245.0,123.4057,123.4713,123.2089,123.2909,74245.0
2020-11-06 09:30:00,151.56,151.83,150.08,150.09,18496.0,124.2501,124.4715,123.0368,123.045,18496.0
2020-11-06 09:35:00,150.32,150.45,149.63,149.96,37611.0,123.2335,123.3401,122.6679,122.9384,37611.0
2020-11-06 09:40:00,149.9,150.21,149.72,149.95,26133.0,122.8892,123.1434,122.7417,122.9302,26133.0
2020-11-06 09:45:00,149.95,150.24,149.6,149.69,29054.0,122.9302,123.168,122.6433,122.7171,29054.0
2020-11-06 09:50:00,149.76,150.15,149.56,150.07,30958.0,122.7745,123.0942,122.6105,123.0286,30958.0
2020-11-06 09:55:00,150.07,150.28,149.66,150.28,13849.0,123.0286,123.2008,122.6925,123.2008,13849.0
2020-11-06 10:00:00,150.17,150.69,150.16,150.63,11250.0,123.1106,123.5369,123.1024,123.4877,11250.0
2020-11-06 10:05:00,150.57,150.8,150.4,150.55,8096.0,123.4385,123.6271,123.2991,123.4221,8096.0
2020-11-06 10:10:00,150.68,150.81,150.57,150.74,14816.0,123.5287,123.6352,123.4385,123.5779,14816.0
2020-11-06 10:15:00,150.72,150.94,150.72,150.78,7604.0,123.5615,123.7418,123.5615,123.6107,7604.0
2020-11-06 10:20:00,150.68,150.68,150.31,150.33,44976.0,123.5287,123.5287,123.2253,123.2417,44976.0
2020-11-06 10:25:00,150.34,150.5,150.01,150.4,37451.0,123.2499,123.3811,122.9794,123.2991,37451.0
2020-11-06 10:30:00,150.34,150.4,149.93,149.93,26832.0,123.2499,123.2991,122.9138,122.9138,26832.0
2020-11-06 10:35:00,149.94,150.0,149.67,149.67,16377.0,122.922,122.9712,122.7007,122.7007,16377.0
2020-11-06 10:40:00,149.7,149.97,149.63,149.83,8600.0,122.7253,122.9466,122.6679,122.8318,8600.0
2020-11-06 10:45:00,149.87,149.99,149.81,149.81,7476.0,122.8646,122.963,122.8154,122.8154,7476.0
2020-11-06 10:50:00,149.88,150.0,149.69,149.88,17978.0,122.8728,122.9712,122.7171,122.8728,17978.0
2020-11-06 10:55:00,149.95,149.96,149.49,149.57,10204.0,122.9302,122.9384,122.5531,122.6187,10204.0
2020-11-06 11:00:00,149.63,150.21,149.57,150.17,26516.0,122.6679,123.1434,122.6187,123.1106,26516.0
2020-11-06 11:05:00,150.12,150.5,149.95,150.5,12861.0,123.0696,123.3811,122.9302,123.3811,12861.0
2020-11-06 11:10:00,150.47,150.51,149.88,150.08,30848.0,123.3565,123.3893,122.8728,123.0368,30848.0
2020-11-06 11:15:00,150.08,150.36,150.08,150.1,3979.0,123.0368,123.2663,123.0368,123.0532,3979.0
2020-11-06 11:20:00,150.03,150.05,149.77,149.77,3325.0,122.9958,123.0122,122.7826,122.7826,3325.0
2020-11-06 11:25:00,149.77,149.79,149.41,149.47,7413.0,122.7826,122.799,122.4875,122.5367,7413.0
2020-11-06 11:30:00,149.47,149.55,149.3,149.55,5149.0,122.5367,122.6023,122.3973,122.6023,5149.0
2020-11-06 11:35:00,149.42,149.54,149.38,149.54,3380.0,122.4957,122.5941,122.4629,122.5941,3380.0
2020-11-06 11:40:00,149.46,149.55,149.33,149.46,4849.0,122.5285,122.6023,122.4219,122.5285,4849.0
2020-11-06 11:45:00,149.52,149.73,149.46,149.65,4810.0,122.5777,122.7499,122.5285,122.6843,4810.0
2020-11-06 11:50:00,149.59,149.94,149.57,149.79,3684.0,122.6351,122.922,122.6187,122.799,3684.0
2020-11-06 11:55:00,149.85,150.11,149.74,150.06,5561.0,122.8482,123.0614,122.7581,123.0204,5561.0
2020-11-06 12:00:00,150.1,150.42,150.07,150.42,25156.0,123.0532,123.3155,123.0286,123.3155,25156.0
2020-11-06 12:05:00,150.43,150.63,150.36,150.48,7074.0,123.3237,123.4877,123.2663,123.3647,7074.0
2020-11-06 12:10:00,150.44,150.53,150.3,150.5,5224.0,123.3319,123.4057,123.2171,123.3811,5224.0
2020-11-06 12:15:00,150.53,150.7,150.36,150.62,7682.0,123.4057,123.5451,123.2663,123.4795,7682.0
2020-11-06 12:20:00,150.63,150.69,150.27,150.36,7575.0,123.4877,123.5369,123.1926,123.2663,7575.0
2020-11-06 12:25:00,150.37,150.64,150.32,150.64,6110.0,123.2745,123.4959,123.2335,123.4959,6110.0
2020-11-06 12:30:00,150.64,150.83,150.6,150.8,8252.0,123.4959,123.6516,123.4631,123.6271,8252.0
2020-11-06 12:35:00,150.71,150.76,150.57,150.66,11899.0,123.5533,123.5943,123.4385,123.5123,11899.0
2020-11-06 12:40:00,150.62,150.68,150.5,150.53,4385.0,123.4795,123.5287,123.3811,123.4057,4385.0
2020-11-06 12:45:00,150.53,150.63,150.46,150.58,4745.0,123.4057,123.4877,123.3483,123.4467,4745.0
2020-11-06 12:50:00,150.62,150.65,150.42,150.42,6785.0,123.4795,123.5041,123.3155,123.3155,6785.0
2020-11-06 12:55:00,150.46,150.58,150.4,150.56,5318.0,123.3483,123.4467,123.2991,123.4303,5318.0
2020-11-06 13:00:00,150.56,150.77,150.34,150.45,8377.0,123.4303,123.6025,123.2499,123.3401,8377.0
2020-11-06 13:05:00,150.39,150.58,150.24,150.53,6644.0,123.2909,123.4467,123.168,123.4057,6644.0
2020-11-06 13:10:00,150.53,150.63,150.42,150.45,10739.0,123.4057,123.4877,123.3155,123.3401,10739.0
2020-11-06 13:15:00,150.45,150.65,150.31,150.63,5594.0,123.3401,123.5041,123.2253,123.4877,5594.0
2020-11-06 13:20:00,150.63,150.79,150.6,150.7,6431.0,123.4877,123.6189,123.4631,123.5451,6431.0
2020-11-06 13:25:00,150.7,150.82,150.54,150.58,7632.0,123.5451,123.6434,123.4139,123.4467,7632.0
2020-11-06 13:30:00,150.57,150.57,150.26,150.32,4783.0,123.4385,123.4385,123.1844,123.2335,4783.0
2020-11-06 13:35:00,150.33,150.53,150.33,150.36,4017.0,123.2417,123.4057,123.2417,123.2663,4017.0
2020-11-06 13:40:00,150.28,150.39,150.28,150.39,4642.0,123.2008,123.2909,123.2008,123.2909,4642.0
2020-11-06 13:45:00,150.4,150.56,150.35,150.51,8178.0,123.2991,123.4303,123.2581,123.3893,8178.0
2020-11-06 13:50:00,150.53,150.53,150.4,150.47,4450.0,123.4057,123.4057,123.2991,123.3565,4450.0
2020-11-06 13:55:00,150.46,150.59,150.43,150.59,6620.0,123.3483,123.4549,123.3237,123.4549,6620.0
2020-11-06 14:00:00,150.58,150.74,150.58,150.65,8633.0,123.4467,123.5779,123.4467,123.5041,8633.0
2020-11-06 14:05:00,150.65,150.74,150.64,150.66,8066.0,123.5041,123.5779,123.4959,123.5123,8066.0
2020-11-06 14:10:00,150.64,150.82,150.61,150.78,5748.0,123.4959,123.6434,123.4713,123.6107,5748.0
2020-11-06 14:15:00,150.78,150.87,150.67,150.74,8386.0,123.6107,123.6844,123.5205,123.5779,8386.0
2020-11-06 14:20:00,150.74,150.91,150.74,150.83,14117.0,123.5779,123.7172,123.5779,123.6516,14117.0
2020-11-06 14:25:00,150.77,150.97,150.77,150.82,9579.0,123.6025,123.7664,123.6025,123.6434,9579.0
2020-11-06 14:30:00,150.78,150.82,150.54,150.58,10197.0,123.6107,123.6434,123.4139,123.4467,10197.0
2020-11-06 14:35:00,150.57,150.57,150.45,150.52,7211.0,123.4385,123.4385,123.3401,123.3975,7211.0
2020-11-06 14:40:00,150.54,150.6,150.45,150.59,7767.0,123.4139,123.4631,123.3401,123.4549,7767.0
2020-11-06 14:45:00,150.61,150.75,150.58,150.7,6249.0,123.4713,123.5861,123.4467,123.5451,6249.0
2020-11-06 14:50:00,150.7,150.7,150.54,150.68,5100.0,123.5451,123.5451,123.4139,123.5287,5100.0
2020-11-06 14:55:00,150.68,150.71,150.51,150.56,8221.0,123.5287,123.5533,123.3893,123.4303,8221.0
2020-11-06 15:00:00,150.55,150.56,150.35,150.42,10832.0,123.4221,123.4303,123.2581,123.3155,10832.0
2020-11-06 15:05:00,150.37,150.58,150.35,150.51,5849.0,123.2745,123.4467,123.2581,123.3893,5849.0
2020-11-06 15:10:00,150.49,150.74,150.46,150.65,10220.0,123.3729,123.5779,123.3483,123.5041,10220.0
2020-11-06 15:15:00,150.67,150.69,150.43,150.5,9562.0,123.5205,123.5369,123.3237,123.3811,9562.0
2020-11-06 15:20:00,150.5,150.56,150.39,150.5,9691.0,123.3811,123.4303,123.2909,123.3811,9691.0
2020-11-06 15:25:00,150.52,150.73,150.5,150.68,11212.0,123.3975,123.5697,123.3811,123.5287,11212.0
2020-11-06 15:30:00,150.64,150.85,150.6,150.64,15388.0,123.4959,123.668,123.4631,123.4959,15388.0
2020-11-06 15:35:00,150.65,150.96,150.6,150.96,13103.0,123.5041,123.7582,123.4631,123.7582,13103.0
2020-11-06 15:40:00,150.96,151.15,150.88,151.09,22839.0,123.7582,123.914,123.6926,123.8648,22839.0
2020-11-06 15:45:00,151.06,151.26,151.06,151.19,26250.0,123.8402,124.0042,123.8402,123.9468,26250.0
2020-11-06 15:50:00,151.25,151.38,151.08,151.23,46054.0,123.996,124.1025,123.8566,123.9796,46054.0
2020-11-06 15:55:00,151.13,151.18,150.54,150.57,63789.0,123.8976,123.9386,123.4139,123.4385,63789.0
2020-11-09 09:30:00,160.52,162.68,160.43,160.97,145780.0,131.5956,133.3664,131.5218,131.9645,145780.0
2020-11-09 09:35:00,160.9,162.83,160.24,160.98,150331.0,131.9071,133.4893,131.366,131.9727,150331.0
2020-11-09 09:40:00,161.0,161.61,160.49,160.86,63383.0,131.9891,132.4892,131.571,131.8743,63383.0
2020-11-09 09:45:00,160.9,162.15,160.34,161.89,71446.0,131.9071,132.9319,131.448,132.7187,71446.0
2020-11-09 09:50:00,161.99,164.42,161.91,164.25,92273.0,132.8007,134.7928,132.7351,134.6535,92273.0
2020-11-09 09:55:00,164.23,165.45,164.01,165.12,82039.0,134.6371,135.6372,134.4567,135.3667,82039.0
2020-11-09 10:00:00,165.05,166.15,164.79,166.15,71956.0,135.3093,136.2111,135.0962,136.2111,71956.0
2020-11-09 10:05:00,166.18,166.39,165.18,165.48,41473.0,136.2357,136.4079,135.4159,135.6618,41473.0
2020-11-09 10:10:00,165.39,166.18,165.18,165.45,58289.0,135.588,136.2357,135.4159,135.6372,58289.0
2020-11-09 10:15:00,165.45,165.68,164.67,165.61,42087.0,135.6372,135.8258,134.9978,135.7684,42087.0
2020-11-09 10:20:00,165.68,165.99,164.93,165.21,41926.0,135.8258,136.0799,135.2109,135.4405,41926.0
2020-11-09 10:25:00,165.16,165.26,164.31,164.33,31576.0,135.3995,135.4815,134.7027,134.7191,31576.0
2020-11-09 10:30:00,164.47,164.57,163.73,164.09,38456.0,134.8338,134.9158,134.2272,134.5223,38456.0
2020-11-09 10:35:00,164.16,164.37,163.7,164.0,43728.0,134.5797,134.7518,134.2026,134.4485,43728.0
2020-11-09 10:40:00,164.05,164.74,163.96,164.55,33077.0,134.4895,135.0552,134.4157,134.8994,33077.0
2020-11-09 10:45:00,164.49,164.62,164.2,164.45,38277.0,134.8502,134.9568,134.6125,134.8174,38277.0
2020-11-09 10:50:00,164.5,164.5,163.41,163.5,87568.0,134.8584,134.8584,133.9648,134.0386,87568.0
2020-11-09 10:55:00,163.42,163.42,162.88,163.27,19663.0,133.973,133.973,133.5303,133.8501,19663.0
2020-11-09 11:00:00,163.33,163.45,162.33,162.45,21927.0,133.8992,133.9976,133.0794,133.1778,21927.0
2020-11-09 11:05:00,162.59,163.5,162.5,163.31,19888.0,133.2926,134.0386,133.2188,133.8828,19888.0
2020-11-09 11:10:00,163.28,163.49,162.82,163.15,16359.0,133.8583,134.0304,133.4811,133.7517,16359.0
2020-11-09 11:15:00,163.15,163.35,162.69,162.89,28067.0,133.7517,133.9156,133.3746,133.5385,28067.0
2020-11-09 11:20:00,162.89,163.25,162.67,163.03,27323.0,133.5385,133.8337,133.3582,133.6533,27323.0
2020-11-09 11:25:00,162.91,163.5,162.85,163.35,23171.0,133.5549,134.0386,133.5057,133.9156,23171.0
2020-11-09 11:30:00,163.39,163.5,163.09,163.34,23323.0,133.9484,134.0386,133.7025,133.9074,23323.0
2020-11-09 11:35:00,163.34,163.5,162.97,163.01,20211.0,133.9074,134.0386,133.6041,133.6369,20211.0
2020-11-09 11:40:00,163.02,163.02,162.71,162.98,13898.0,133.6451,133.6451,133.391,133.6123,13898.0
2020-11-09 11:45:00,163.02,163.37,162.81,162.97,22886.0,133.6451,133.932,133.4729,133.6041,22886.0
2020-11-09 11:50:00,163.05,163.29,162.71,163.16,32292.0,133.6697,133.8665,133.391,133.7599,32292.0
2020-11-09 11:55:00,163.21,163.47,163.12,163.41,18239.0,133.8009,134.014,133.7271,133.9648,18239.0
2020-11-09 12:00:00,163.49,163.77,163.13,163.14,25952.0,134.0304,134.26,133.7353,133.7435,25952.0
2020-11-09 12:05:00,163.14,163.36,163.03,163.19,31580.0,133.7435,133.9238,133.6533,133.7845,31580.0
2020-11-09 12:10:00,163.23,163.58,162.99,163.46,18475.0,133.8173,134.1042,133.6205,134.0058,18475.0
2020-11-09 12:15:00,163.49,163.72,163.09,163.18,37378.0,134.0304,134.219,133.7025,133.7763,37378.0
2020-11-09 12:20:00,163.22,163.95,163.22,163.95,14526.0,133.8091,134.4075,133.8091,134.4075,14526.0
2020-11-09 12:25:00,163.86,164.69,163.85,164.35,54824.0,134.3337,135.0142,134.3255,134.7354,54824.0
2020-11-09 12:30:00,164.36,164.9,164.36,164.84,21534.0,134.7436,135.1863,134.7436,135.1372,21534.0
2020-11-09 12:35:00,164.84,164.86,164.61,164.83,21980.0,135.1372,135.1536,134.9486,135.129,21980.0
2020-11-09 12:40:00,164.86,164.95,164.77,164.94,27680.0,135.1536,135.2273,135.0798,135.2191,27680.0
2020-11-09 12:45:00,164.93,164.99,164.72,164.9,34711.0,135.2109,135.2601,135.0388,135.1863,34711.0
2020-11-09 12:50:00,164.88,165.0,164.65,164.86,13254.0,135.1699,135.2683,134.9814,135.1536,13254.0
2020-11-09 12:55:00,164.85,165.77,164.85,165.71,21554.0,135.1454,135.8996,135.1454,135.8504,21554.0
2020-11-09 13:00:00,165.77,165.97,165.56,165.67,14468.0,135.8996,136.0635,135.7274,135.8176,14468.0
2020-11-09 13:05:00,165.72,166.1,165.72,166.1,12360.0,135.8586,136.1701,135.8586,136.1701,12360.0
2020-11-09 13:10:00,166.14,166.15,165.82,166.14,16000.0,136.2029,136.2111,135.9406,136.2029,16000.0
2020-11-09 13:15:00,166.1,166.39,165.82,166.33,20990.0,136.1701,136.4079,135.9406,136.3587,20990.0
2020-11-09 13:20:00,166.31,166.31,165.52,165.72,20058.0,136.3423,136.3423,135.6946,135.8586,20058.0
2020-11-09 13:25:00,165.76,166.0,165.66,165.78,22754.0,135.8914,136.0881,135.8094,135.9078,22754.0
2020-11-09 13:30:00,165.78,165.83,165.53,165.71,13381.0,135.9078,135.9488,135.7028,135.8504,13381.0
2020-11-09 13:35:00,165.7,165.76,165.28,165.38,16573.0,135.8422,135.8914,135.4979,135.5799,16573.0
2020-11-09 13:40:00,165.37,165.44,165.08,165.21,30814.0,135.5717,135.629,135.3339,135.4405,30814.0
2020-11-09 13:45:00,165.21,165.25,164.77,164.8,28930.0,135.4405,135.4733,135.0798,135.1044,28930.0
2020-11-09 13:50:00,164.75,165.01,164.32,164.9,30535.0,135.0634,135.2765,134.7109,135.1863,30535.0
2020-11-09 13:55:00,164.9,165.28,164.89,165.21,15829.0,135.1863,135.4979,135.1781,135.4405,15829.0
2020-11-09 14:00:00,165.27,165.35,164.94,165.01,15085.0,135.4897,135.5553,135.2191,135.2765,15085.0
2020-11-09 14:05:00,164.99,165.15,164.79,164.85,15285.0,135.2601,135.3913,135.0962,135.1454,15285.0
2020-11-09 14:10:00,164.83,164.94,164.54,164.64,11574.0,135.129,135.2191,134.8912,134.9732,11574.0
2020-11-09 14:15:00,164.65,164.71,164.47,164.51,15441.0,134.9814,135.0306,134.8338,134.8666,15441.0
2020-11-09 14:20:00,164.34,164.4,164.06,164.28,14436.0,134.7273,134.7764,134.4977,134.6781,14436.0
2020-11-09 14:25:00,164.29,164.34,163.59,164.0,36579.0,134.6863,134.7273,134.1124,134.4485,36579.0
2020-11-09 14:30:00,164.05,164.3,163.94,164.19,19518.0,134.4895,134.6945,134.3993,134.6043,19518.0
2020-11-09 14:35:00,164.17,164.65,164.14,164.27,20031.0,134.5879,134.9814,134.5633,134.6699,20031.0
2020-11-09 14:40:00,164.3,164.89,164.29,164.83,23076.0,134.6945,135.1781,134.6863,135.129,23076.0
2020-11-09 14:45:00,164.77,164.84,164.4,164.59,18807.0,135.0798,135.1372,134.7764,134.9322,18807.0
2020-11-09 14:50:00,164.63,164.72,164.35,164.5,22293.0,134.965,135.0388,134.7354,134.8584,22293.0
2020-11-09 14:55:00,164.49,164.67,164.38,164.63,17192.0,134.8502,134.9978,134.76,134.965,17192.0
2020-11-09 15:00:00,164.61,164.7,164.32,164.5,22379.0,134.9486,135.0224,134.7109,134.8584,22379.0
2020-11-09 15:05:00,164.5,164.56,164.17,164.3,24583.0,134.8584,134.9076,134.5879,134.6945,24583.0
2020-11-09 15:10:00,164.33,164.35,163.74,163.74,16788.0,134.7191,134.7354,134.2354,134.2354,16788.0
2020-11-09 15:15:00,163.87,164.45,163.7,163.78,21583.0,134.3419,134.8174,134.2026,134.2682,21583.0
2020-11-09 15:20:00,163.78,163.84,163.02,163.48,36170.0,134.2682,134.3173,133.6451,134.0222,36170.0
2020-11-09 15:25:00,163.47,163.71,163.28,163.48,41301.0,134.014,134.2108,133.8583,134.0222,41301.0
2020-11-09 15:30:00,163.47,163.82,163.38,163.51,35350.0,134.014,134.301,133.9402,134.0468,35350.0
2020-11-09 15:35:00,163.55,163.92,163.43,163.92,30542.0,134.0796,134.3829,133.9812,134.3829,30542.0
2020-11-09 15:40:00,163.89,163.93,163.42,163.61,39695.0,134.3583,134.3911,133.973,134.1288,39695.0
2020-11-09 15:45:00,163.64,163.66,163.19,163.42,42690.0,134.1534,134.1698,133.7845,133.973,42690.0
2020-11-09 15:50:00,163.36,163.49,162.39,162.77,133823.0,133.9238,134.0304,133.1286,133.4402,133823.0
2020-11-09 15:55:00,162.77,162.77,162.2,162.43,153686.0,133.4402,133.4402,132.9729,133.1614,153686.0
2020-11-10 09:30:00,162.03,162.69,161.11,161.47,37403.0,132.8335,133.3746,132.0793,132.3744,37403.0
2020-11-10 09:35:00,161.46,163.0,161.4,162.73,29928.0,132.3662,133.6287,132.317,133.4074,29928.0
2020-11-10 09:40:00,162.56,162.59,161.82,161.92,21916.0,133.268,133.2926,132.6613,132.7433,21916.0
2020-11-10 09:45:00,162.03,162.59,161.67,162.5,22734.0,132.8335,133.2926,132.5384,133.2188,22734.0
2020-11-10 09:50:00,162.48,162.52,161.87,162.11,22294.0,133.2024,133.2352,132.7023,132.8991,22294.0
2020-11-10 09:55:00,162.15,162.78,161.96,162.78,15945.0,132.9319,133.4484,132.7761,133.4484,15945.0
2020-11-10 10:00:00,162.7,163.48,162.41,163.31,21002.0,133.3828,134.0222,133.145,133.8828,21002.0
2020-11-10 10:05:00,163.38,163.93,163.27,163.78,16799.0,133.9402,134.3911,133.8501,134.2682,16799.0
2020-11-10 10:10:00,163.88,164.75,163.87,164.72,25890.0,134.3501,135.0634,134.3419,135.0388,25890.0
2020-11-10 10:15:00,164.73,165.59,164.71,165.46,28829.0,135.047,135.752,135.0306,135.6454,28829.0
2020-11-10 10:20:00,165.54,166.1,165.35,165.94,49242.0,135.711,136.1701,135.5553,136.0389,49242.0
2020-11-10 10:25:00,165.93,166.66,165.93,166.63,34566.0,136.0307,136.6292,136.0307,136.6046,34566.0
2020-11-10 10:30:00,166.85,166.85,165.58,165.69,27537.0,136.785,136.785,135.7438,135.834,27537.0
2020-11-10 10:35:00,165.57,165.75,165.29,165.57,25098.0,135.7356,135.8832,135.5061,135.7356,25098.0
2020-11-10 10:40:00,165.64,165.82,164.93,165.01,30208.0,135.793,135.9406,135.2109,135.2765,30208.0
2020-11-10 10:45:00,165.11,165.42,164.69,165.14,29629.0,135.3585,135.6126,135.0142,135.3831,29629.0
2020-11-10 10:50:00,165.21,165.37,164.94,165.27,20743.0,135.4405,135.5717,135.2191,135.4897,20743.0
2020-11-10 10:55:00,165.36,165.36,164.97,165.27,18628.0,135.5635,135.5635,135.2437,135.4897,18628.0
2020-11-10 11:00:00,165.37,165.66,165.29,165.53,19533.0,135.5717,135.8094,135.5061,135.7028,19533.0
2020-11-10 11:05:00,165.44,165.78,165.35,165.77,16786.0,135.629,135.9078,135.5553,135.8996,16786.0
2020-11-10 11:10:00,165.7,165.8,165.42,165.75,17100.0,135.8422,135.9242,135.6126,135.8832,17100.0
2020-11-10 11:15:00,165.72,165.85,165.53,165.61,18098.0,135.8586,135.9652,135.7028,135.7684,18098.0
2020-11-10 11:20:00,165.65,165.95,165.57,165.95,23349.0,135.8012,136.0471,135.7356,136.0471,23349.0
2020-11-10 11:25:00,165.94,166.54,165.93,166.13,25500.0,136.0389,136.5308,136.0307,136.1947,25500.0
2020-11-10 11:30:00,166.13,166.23,165.93,166.05,30489.0,136.1947,136.2767,136.0307,136.1291,30489.0
2020-11-10 11:35:00,166.02,166.28,165.59,165.93,40057.0,136.1045,136.3177,135.752,136.0307,40057.0
2020-11-10 11:40:00,165.97,166.06,165.53,165.91,29610.0,136.0635,136.1373,135.7028,136.0143,29610.0
2020-11-10 11:45:00,165.85,166.11,165.53,165.67,20597.0,135.9652,136.1783,135.7028,135.8176,20597.0
2020-11-10 11:50:00,165.66,166.07,165.55,166.02,16087.0,135.8094,136.1455,135.7192,136.1045,16087.0
2020-11-10 11:55:00,166.0,166.26,165.93,166.03,35972.0,136.0881,136.3013,136.0307,136.1127,35972.0
2020-11-10 12:00:00,166.06,166.28,165.91,166.08,14694.0,136.1373,136.3177,136.0143,136.1537,14694.0
2020-11-10 12:05:00,166.09,166.32,165.97,166.28,20118.0,136.1619,136.3505,136.0635,136.3177,20118.0
2020-11-10 12:10:00,166.28,166.64,166.28,166.59,19845.0,136.3177,136.6128,136.3177,136.5718,19845.0
2020-11-10 12:15:00,166.55,166.99,166.51,166.92,28212.0,136.539,136.8997,136.5062,136.8424,28212.0
2020-11-10 12:20:00,166.91,167.39,166.88,167.31,22489.0,136.8342,137.2277,136.8096,137.1621,22489.0
2020-11-10 12:25:00,167.28,167.42,167.04,167.19,23786.0,137.1375,137.2523,136.9407,137.0637,23786.0
2020-11-10 12:30:00,167.32,167.47,167.05,167.25,19087.0,137.1703,137.2933,136.9489,137.1129,19087.0
2020-11-10 12:35:00,167.19,167.34,167.05,167.32,16936.0,137.0637,137.1867,136.9489,137.1703,16936.0
2020-11-10 12:40:00,167.3,167.5,167.23,167.5,31026.0,137.1539,137.3178,137.0965,137.3178,31026.0
2020-11-10 12:45:00,167.52,167.94,167.48,167.89,16091.0,137.3342,137.6786,137.3014,137.6376,16091.0
2020-11-10 12:50:00,167.89,168.05,167.73,168.0,41288.0,137.6376,137.7687,137.5064,137.7277,41288.0
2020-11-10 12:55:00,168.04,168.06,167.85,168.01,31792.0,137.7605,137.7769,137.6048,137.7359,31792.0
2020-11-10 13:00:00,168.03,168.04,167.47,167.96,23236.0,137.7523,137.7605,137.2933,137.695,23236.0
2020-11-10 13:05:00,167.94,168.49,167.94,168.43,18577.0,137.6786,138.1295,137.6786,138.0803,18577.0
2020-11-10 13:10:00,168.38,168.52,168.0,168.0,28804.0,138.0393,138.154,137.7277,137.7277,28804.0
2020-11-10 13:15:00,168.0,168.5,168.0,168.48,29156.0,137.7277,138.1377,137.7277,138.1213,29156.0
2020-11-10 13:20:00,168.46,168.7,167.97,167.97,24551.0,138.1049,138.3016,137.7032,137.7032,24551.0
2020-11-10 13:25:00,167.97,168.14,167.8,167.93,19131.0,137.7032,137.8425,137.5638,137.6704,19131.0
2020-11-10 13:30:00,167.93,167.97,167.47,167.75,23449.0,137.6704,137.7032,137.2933,137.5228,23449.0
2020-11-10 13:35:00,167.77,168.29,167.75,168.25,23991.0,137.5392,137.9655,137.5228,137.9327,23991.0
2020-11-10 13:40:00,168.25,168.26,167.51,167.63,19684.0,137.9327,137.9409,137.326,137.4244,19684.0
2020-11-10 13:45:00,167.6,167.98,167.54,167.98,18625.0,137.3998,137.7114,137.3506,137.7114,18625.0
2020-11-10 13:50:00,167.99,168.04,167.73,167.92,18773.0,137.7196,137.7605,137.5064,137.6622,18773.0
2020-11-10 13:55:00,167.9,168.08,167.88,168.0,19207.0,137.6458,137.7933,137.6294,137.7277,19207.0
2020-11-10 14:00:00,168.0,168.2,167.98,168.0,15841.0,137.7277,137.8917,137.7114,137.7277,15841.0
2020-11-10 14:05:00,168.04,168.15,167.95,168.05,33012.0,137.7605,137.8507,137.6868,137.7687,33012.0
2020-11-10 14:10:00,168.09,168.11,167.73,168.03,18441.0,137.8015,137.8179,137.5064,137.7523,18441.0
2020-11-10 14:15:00,168.09,168.23,168.05,168.05,18819.0,137.8015,137.9163,137.7687,137.7687,18819.0
2020-11-10 14:20:00,168.05,168.09,167.54,168.08,27958.0,137.7687,137.8015,137.3506,137.7933,27958.0
2020-11-10 14:25:00,168.09,168.21,167.79,168.0,31517.0,137.8015,137.8999,137.5556,137.7277,31517.0
2020-11-10 14:30:00,168.04,168.26,168.0,168.0,11680.0,137.7605,137.9409,137.7277,137.7277,11680.0
2020-11-10 14:35:00,168.08,168.18,168.0,168.17,20394.0,137.7933,137.8753,137.7277,137.8671,20394.0
2020-11-10 14:40:00,168.14,168.38,168.01,168.23,17118.0,137.8425,138.0393,137.7359,137.9163,17118.0
2020-11-10 14:45:00,168.27,168.3,168.06,168.06,16426.0,137.9491,137.9737,137.7769,137.7769,16426.0
2020-11-10 14:50:00,168.01,168.06,167.66,168.0,23314.0,137.7359,137.7769,137.449,137.7277,23314.0
2020-11-10 14:55:00,168.01,168.32,167.92,168.16,25311.0,137.7359,137.9901,137.6622,137.8589,25311.0
2020-11-10 15:00:00,168.16,168.27,168.0,168.09,23250.0,137.8589,137.9491,137.7277,137.8015,23250.0
2020-11-10 15:05:00,168.09,168.26,167.94,168.25,12232.0,137.8015,137.9409,137.6786,137.9327,12232.0
2020-11-10 15:10:00,168.27,168.27,168.04,168.18,28942.0,137.9491,137.9491,137.7605,137.8753,28942.0
2020-11-10 15:15:00,168.21,168.54,168.05,168.36,21277.0,137.8999,138.1704,137.7687,138.0229,21277.0
2020-11-10 15:20:00,168.39,168.58,168.31,168.4,17273.0,138.0475,138.2032,137.9819,138.0557,17273.0
2020-11-10 15:25:00,168.35,168.47,168.2,168.32,18251.0,138.0147,138.1131,137.8917,137.9901,18251.0
2020-11-10 15:30:00,168.32,168.33,168.15,168.16,17366.0,137.9901,137.9983,137.8507,137.8589,17366.0
2020-11-10 15:35:00,168.23,168.37,168.17,168.25,46159.0,137.9163,138.0311,137.8671,137.9327,46159.0
2020-11-10 15:40:00,168.26,168.51,168.26,168.42,41478.0,137.9409,138.1459,137.9409,138.0721,41478.0
2020-11-10 15:45:00,168.43,168.59,168.33,168.58,39995.0,138.0803,138.2114,137.9983,138.2032,39995.0
2020-11-10 15:50:00,168.6,168.75,168.45,168.5,102969.0,138.2196,138.3426,138.0967,138.1377,102969.0
2020-11-10 15:55:00,168.53,168.87,168.24,168.71,227107.0,138.1622,138.441,137.9245,138.3098,227107.0
2020-11-11 09:30:00,169.57,170.27,167.77,167.93,49440.0,139.0148,139.5887,137.5392,137.6704,49440.0
2020-11-11 09:35:00,167.95,167.95,166.91,167.44,40327.0,137.6868,137.6868,136.8342,137.2687,40327.0
2020-11-11 09:40:00,167.33,168.65,167.18,168.65,34088.0,137.1785,138.2606,137.0555,138.2606,34088.0
2020-11-11 09:45:00,168.73,169.1,167.54,168.61,26847.0,138.3262,138.6295,137.3506,138.2278,26847.0
2020-11-11 09:50:00,168.73,168.8,168.12,168.78,18729.0,138.3262,138.3836,137.8261,138.3672,18729.0
2020-11-11 09:55:00,168.79,168.81,167.55,167.75,22977.0,138.3754,138.3918,137.3588,137.5228,22977.0
2020-11-11 10:00:00,167.86,168.64,167.55,168.04,17962.0,137.613,138.2524,137.3588,137.7605,17962.0
2020-11-11 10:05:00,168.19,168.58,168.11,168.52,16487.0,137.8835,138.2032,137.8179,138.154,16487.0
2020-11-11 10:10:00,168.53,168.84,168.21,168.22,18760.0,138.1622,138.4164,137.8999,137.9081,18760.0
2020-11-11 10:15:00,168.16,168.5,167.92,168.04,12692.0,137.8589,138.1377,137.6622,137.7605,12692.0
2020-11-11 10:20:00,168.0,168.49,167.99,168.08,12265.0,137.7277,138.1295,137.7196,137.7933,12265.0
2020-11-11 10:25:00,168.04,168.3,167.41,167.71,12272.0,137.7605,137.9737,137.2441,137.49,12272.0
2020-11-11 10:30:00,167.77,168.21,167.67,168.16,26115.0,137.5392,137.8999,137.4572,137.8589,26115.0
2020-11-11 10:35:00,168.22,169.47,168.22,169.47,28374.0,137.9081,138.9329,137.9081,138.9329,28374.0
2020-11-11 10:40:00,169.4,169.6,169.08,169.49,17917.0,138.8755,139.0394,138.6131,138.9493,17917.0
2020-11-11 10:45:00,169.5,169.63,169.01,169.02,16566.0,138.9575,139.064,138.5558,138.564,16566.0
2020-11-11 10:50:00,169.03,169.68,168.8,169.6,26999.0,138.5722,139.105,138.3836,139.0394,26999.0
2020-11-11 10:55:00,169.6,169.6,169.01,169.15,23558.0,139.0394,139.0394,138.5558,138.6705,23558.0
2020-11-11 11:00:00,169.15,169.32,168.96,169.0,18995.0,138.6705,138.8099,138.5148,138.5476,18995.0
2020-11-11 11:05:00,168.98,169.31,168.93,169.0,13072.0,138.5312,138.8017,138.4902,138.5476,13072.0
2020-11-11 11:10:00,169.0,169.0,168.34,168.4,12285.0,138.5476,138.5476,138.0065,138.0557,12285.0
2020-11-11 11:15:00,168.39,168.44,168.1,168.33,12907.0,138.0475,138.0885,137.8097,137.9983,12907.0
2020-11-11 11:20:00,168.25,168.35,167.7,167.82,10589.0,137.9327,138.0147,137.4818,137.5802,10589.0
2020-11-11 11:25:00,167.76,167.77,167.43,167.69,12843.0,137.531,137.5392,137.2605,137.4736,12843.0
2020-11-11 11:30:00,167.74,168.17,167.74,167.91,14749.0,137.5146,137.8671,137.5146,137.654,14749.0
2020-11-11 11:35:00,167.85,167.86,167.58,167.59,9843.0,137.6048,137.613,137.3834,137.3916,9843.0
2020-11-11 11:40:00,167.64,168.11,167.58,168.11,11789.0,137.4326,137.8179,137.3834,137.8179,11789.0
2020-11-11 11:45:00,168.04,168.16,167.59,167.65,11087.0,137.7605,137.8589,137.3916,137.4408,11087.0
2020-11-11 11:50:00,167.58,167.58,167.07,167.09,3634.0,137.3834,137.3834,136.9653,136.9817,3634.0
2020-11-11 11:55:00,167.12,167.15,166.69,166.69,12568.0,137.0063,137.0309,136.6538,136.6538,12568.0
2020-11-11 12:00:00,166.73,166.9,166.55,166.88,8673.0,136.6866,136.826,136.539,136.8096,8673.0
2020-11-11 12:05:00,166.87,166.93,166.64,166.83,12123.0,136.8014,136.8506,136.6128,136.7686,12123.0
2020-11-11 12:10:00,166.79,166.82,166.44,166.52,6034.0,136.7358,136.7604,136.4488,136.5144,6034.0
2020-11-11 12:15:00,166.49,166.78,166.49,166.71,5172.0,136.4898,136.7276,136.4898,136.6702,5172.0
2020-11-11 12:20:00,166.67,166.94,166.55,166.94,16240.0,136.6374,136.8588,136.539,136.8588,16240.0
2020-11-11 12:25:00,166.9,167.28,166.9,167.25,5690.0,136.826,137.1375,136.826,137.1129,5690.0
2020-11-11 12:30:00,167.2,167.26,167.1,167.26,6076.0,137.0719,137.1211,136.9899,137.1211,6076.0
2020-11-11 12:35:00,167.33,167.65,167.33,167.51,7274.0,137.1785,137.4408,137.1785,137.326,7274.0
2020-11-11 12:40:00,167.47,167.59,167.16,167.28,9387.0,137.2933,137.3916,137.0391,137.1375,9387.0
2020-11-11 12:45:00,167.27,167.37,167.23,167.3,3872.0,137.1293,137.2113,137.0965,137.1539,3872.0
2020-11-11 12:50:00,167.34,167.42,167.26,167.34,7533.0,137.1867,137.2523,137.1211,137.1867,7533.0
2020-11-11 12:55:00,167.34,167.75,167.33,167.75,5879.0,137.1867,137.5228,137.1785,137.5228,5879.0
2020-11-11 13:00:00,167.82,167.84,167.52,167.63,9343.0,137.5802,137.5966,137.3342,137.4244,9343.0
2020-11-11 13:05:00,167.66,167.66,167.15,167.15,4555.0,137.449,137.449,137.0309,137.0309,4555.0
2020-11-11 13:10:00,167.13,167.19,167.07,167.08,8164.0,137.0145,137.0637,136.9653,136.9735,8164.0
2020-11-11 13:15:00,167.06,167.06,166.83,166.86,7500.0,136.9571,136.9571,136.7686,136.7932,7500.0
2020-11-11 13:20:00,166.86,167.08,166.81,166.96,9442.0,136.7932,136.9735,136.7522,136.8751,9442.0
2020-11-11 13:25:00,166.92,167.28,166.87,167.28,6600.0,136.8424,137.1375,136.8014,137.1375,6600.0
2020-11-11 13:30:00,167.29,167.38,167.16,167.16,8593.0,137.1457,137.2195,137.0391,137.0391,8593.0
2020-11-11 13:35:00,167.25,167.29,167.13,167.19,8760.0,137.1129,137.1457,137.0145,137.0637,8760.0
2020-11-11 13:40:00,167.19,167.35,167.18,167.31,8487.0,137.0637,137.1949,137.0555,137.1621,8487.0
2020-11-11 13:45:00,167.33,167.4,167.24,167.25,5988.0,137.1785,137.2359,137.1047,137.1129,5988.0
2020-11-11 13:50:00,167.27,167.42,167.24,167.38,8704.0,137.1293,137.2523,137.1047,137.2195,8704.0
2020-11-11 13:55:00,167.36,167.4,167.23,167.25,6462.0,137.2031,137.2359,137.0965,137.1129,6462.0
2020-11-11 14:00:00,167.25,167.42,167.25,167.38,11239.0,137.1129,137.2523,137.1129,137.2195,11239.0
2020-11-11 14:05:00,167.34,167.42,167.29,167.3,25548.0,137.1867,137.2523,137.1457,137.1539,25548.0
2020-11-11 14:10:00,167.3,167.43,167.29,167.36,8350.0,137.1539,137.2605,137.1457,137.2031,8350.0
2020-11-11 14:15:00,167.35,167.4,167.27,167.3,5840.0,137.1949,137.2359,137.1293,137.1539,5840.0
2020-11-11 14:20:00,167.29,167.38,167.07,167.15,13618.0,137.1457,137.2195,136.9653,137.0309,13618.0
2020-11-11 14:25:00,167.17,167.17,166.8,166.86,7423.0,137.0473,137.0473,136.744,136.7932,7423.0
2020-11-11 14:30:00,166.9,167.1,166.89,166.96,7902.0,136.826,136.9899,136.8178,136.8751,7902.0
2020-11-11 14:35:00,166.96,167.12,166.71,166.75,9111.0,136.8751,137.0063,136.6702,136.703,9111.0
2020-11-11 14:40:00,166.69,166.76,166.43,166.51,8035.0,136.6538,136.7112,136.4407,136.5062,8035.0
2020-11-11 14:45:00,166.52,166.52,166.0,166.13,9752.0,136.5144,136.5144,136.0881,136.1947,9752.0
2020-11-11 14:50:00,166.14,166.64,166.13,166.55,13320.0,136.2029,136.6128,136.1947,136.539,13320.0
2020-11-11 14:55:00,166.63,166.66,166.41,166.58,12519.0,136.6046,136.6292,136.4243,136.5636,12519.0
2020-11-11 15:00:00,166.52,166.53,166.05,166.06,6842.0,136.5144,136.5226,136.1291,136.1373,6842.0
2020-11-11 15:05:00,166.08,166.3,166.08,166.21,6722.0,136.1537,136.3341,136.1537,136.2603,6722.0
2020-11-11 15:10:00,166.17,166.2,166.07,166.15,9625.0,136.2275,136.2521,136.1455,136.2111,9625.0
2020-11-11 15:15:00,166.12,166.22,166.02,166.13,12740.0,136.1865,136.2685,136.1045,136.1947,12740.0
2020-11-11 15:20:00,166.12,166.12,165.73,165.78,11500.0,136.1865,136.1865,135.8668,135.9078,11500.0
2020-11-11 15:25:00,165.82,165.96,165.49,165.96,16632.0,135.9406,136.0553,135.67,136.0553,16632.0
2020-11-11 15:30:00,165.91,166.26,165.81,166.19,15590.0,136.0143,136.3013,135.9324,136.2439,15590.0
2020-11-11 15:35:00,166.19,166.19,165.71,165.71,34946.0,136.2439,136.2439,135.8504,135.8504,34946.0
2020-11-11 15:40:00,165.7,165.81,165.61,165.77,10210.0,135.8422,135.9324,135.7684,135.8996,10210.0
2020-11-11 15:45:00,165.77,165.83,165.17,165.5,30902.0,135.8996,135.9488,135.4077,135.6782,30902.0
2020-11-11 15:50:00,165.6,165.95,165.55,165.68,43410.0,135.7602,136.0471,135.7192,135.8258,43410.0
2020-11-11 15:55:00,165.73,165.85,165.48,165.8,89723.0,135.8668,135.9652,135.6618,135.9242,89723.0
2020-11-12 09:30:00,164.35,165.2,162.36,162.36,19563.0,134.7354,135.4323,133.104,133.104,19563.0
2020-11-12 09:35:00,162.55,162.69,162.17,162.52,8741.0,133.2598,133.3746,132.9483,133.2352,8741.0
2020-11-12 09:40:00,162.36,162.46,161.51,161.7,12528.0,133.104,133.186,132.4072,132.563,12528.0
2020-11-12 09:45:00,161.92,162.39,161.57,161.71,17374.0,132.7433,133.1286,132.4564,132.5712,17374.0
2020-11-12 09:50:00,161.82,162.34,161.76,161.84,6624.0,132.6613,133.0876,132.6121,132.6777,6624.0
2020-11-12 09:55:00,161.91,161.94,161.53,161.6,19963.0,132.7351,132.7597,132.4236,132.481,19963.0
2020-11-12 10:00:00,161.56,161.71,161.12,161.43,16781.0,132.4482,132.5712,132.0875,132.3416,16781.0
2020-11-12 10:05:00,161.39,161.66,161.3,161.37,13184.0,132.3088,132.5302,132.235,132.2924,13184.0
2020-11-12 10:10:00,161.3,161.69,161.23,161.58,14722.0,132.235,132.5548,132.1776,132.4646,14722.0
2020-11-12 10:15:00,161.59,161.66,161.35,161.46,6133.0,132.4728,132.5302,132.276,132.3662,6133.0
2020-11-12 10:20:00,161.41,161.68,161.4,161.5,18353.0,132.3252,132.5466,132.317,132.399,18353.0
2020-11-12 10:25:00,161.5,161.61,161.38,161.45,9954.0,132.399,132.4892,132.3006,132.358,9954.0
2020-11-12 10:30:00,161.45,161.62,161.43,161.6,10087.0,132.358,132.4974,132.3416,132.481,10087.0
2020-11-12 10:35:00,161.59,161.74,161.45,161.63,18104.0,132.4728,132.5958,132.358,132.5056,18104.0
2020-11-12 10:40:00,161.61,161.87,161.61,161.87,7511.0,132.4892,132.7023,132.4892,132.7023,7511.0
2020-11-12 10:45:00,161.98,161.98,161.66,161.67,4504.0,132.7925,132.7925,132.5302,132.5384,4504.0
2020-11-12 10:50:00,161.76,161.94,161.3,161.94,9300.0,132.6121,132.7597,132.235,132.7597,9300.0
2020-11-12 10:55:00,161.94,162.58,161.94,162.52,8548.0,132.7597,133.2844,132.7597,133.2352,8548.0
2020-11-12 11:00:00,162.45,162.91,162.45,162.89,7724.0,133.1778,133.5549,133.1778,133.5385,7724.0
2020-11-12 11:05:00,162.87,163.11,162.55,162.62,8056.0,133.5221,133.7189,133.2598,133.3172,8056.0
2020-11-12 11:10:00,162.53,162.57,162.36,162.56,6021.0,133.2434,133.2762,133.104,133.268,6021.0
2020-11-12 11:15:00,162.57,162.98,162.57,162.98,8201.0,133.2762,133.6123,133.2762,133.6123,8201.0
2020-11-12 11:20:00,163.01,163.37,162.77,163.14,16880.0,133.6369,133.932,133.4402,133.7435,16880.0
2020-11-12 11:25:00,163.21,163.28,163.02,163.25,6853.0,133.8009,133.8583,133.6451,133.8337,6853.0
2020-11-12 11:30:00,163.17,163.47,163.15,163.45,9307.0,133.7681,134.014,133.7517,133.9976,9307.0
2020-11-12 11:35:00,163.45,163.57,163.36,163.37,14406.0,133.9976,134.096,133.9238,133.932,14406.0
2020-11-12 11:40:00,163.37,163.64,163.09,163.09,5838.0,133.932,134.1534,133.7025,133.7025,5838.0
2020-11-12 11:45:00,163.13,163.38,163.1,163.35,4271.0,133.7353,133.9402,133.7107,133.9156,4271.0
2020-11-12 11:50:00,163.35,163.64,163.3,163.53,12771.0,133.9156,134.1534,133.8747,134.0632,12771.0
2020-11-12 11:55:00,163.58,163.69,163.44,163.59,10831.0,134.1042,134.1944,133.9894,134.1124,10831.0
2020-11-12 12:00:00,163.58,163.96,163.34,163.39,15732.0,134.1042,134.4157,133.9074,133.9484,15732.0
2020-11-12 12:05:00,163.33,163.67,163.28,163.67,6939.0,133.8992,134.178,133.8583,134.178,6939.0
2020-11-12 12:10:00,163.7,163.76,163.38,163.62,7950.0,134.2026,134.2518,133.9402,134.137,7950.0
2020-11-12 12:15:00,163.54,163.57,163.2,163.2,2845.0,134.0714,134.096,133.7927,133.7927,2845.0
2020-11-12 12:20:00,163.28,163.31,162.98,163.06,5497.0,133.8583,133.8828,133.6123,133.6779,5497.0
2020-11-12 12:25:00,163.01,163.01,162.43,162.45,5388.0,133.6369,133.6369,133.1614,133.1778,5388.0
2020-11-12 12:30:00,162.49,162.67,162.4,162.42,3390.0,133.2106,133.3582,133.1368,133.1532,3390.0
2020-11-12 12:35:00,162.39,162.44,162.02,162.04,6082.0,133.1286,133.1696,132.8253,132.8417,6082.0
2020-11-12 12:40:00,162.06,162.19,161.8,161.93,4851.0,132.8581,132.9647,132.6449,132.7515,4851.0
2020-11-12 12:45:00,161.94,162.02,161.73,161.74,8893.0,132.7597,132.8253,132.5876,132.5958,8893.0
2020-11-12 12:50:00,161.75,162.1,161.67,162.0,10835.0,132.6039,132.8909,132.5384,132.8089,10835.0
2020-11-12 12:55:00,162.0,162.1,161.93,161.98,5289.0,132.8089,132.8909,132.7515,132.7925,5289.0
2020-11-12 13:00:00,161.93,162.25,161.9,162.22,5124.0,132.7515,133.0139,132.7269,132.9893,5124.0
2020-11-12 13:05:00,162.1,162.1,161.88,162.04,7919.0,132.8909,132.8909,132.7105,132.8417,7919.0
2020-11-12 13:10:00,162.04,162.07,161.64,161.81,6468.0,132.8417,132.8663,132.5138,132.6531,6468.0
2020-11-12 13:15:00,161.8,161.8,161.49,161.56,24101.0,132.6449,132.6449,132.3908,132.4482,24101.0
2020-11-12 13:20:00,161.56,161.77,161.11,161.15,14363.0,132.4482,132.6203,132.0793,132.1121,14363.0
2020-11-12 13:25:00,161.16,161.46,161.08,161.28,7686.0,132.1203,132.3662,132.0547,132.2186,7686.0
2020-11-12 13:30:00,161.29,161.62,161.22,161.5,3077.0,132.2268,132.4974,132.1695,132.399,3077.0
2020-11-12 13:35:00,161.46,161.64,161.4,161.49,3467.0,132.3662,132.5138,132.317,132.3908,3467.0
2020-11-12 13:40:00,161.48,161.48,161.17,161.21,3159.0,132.3826,132.3826,132.1285,132.1613,3159.0
2020-11-12 13:45:00,161.2,161.25,161.07,161.16,6950.0,132.1531,132.194,132.0465,132.1203,6950.0
2020-11-12 13:50:00,161.13,161.22,161.13,161.2,12115.0,132.0957,132.1695,132.0957,132.1531,12115.0
2020-11-12 13:55:00,161.22,161.28,161.17,161.25,14575.0,132.1695,132.2186,132.1285,132.194,14575.0
2020-11-12 14:00:00,161.2,161.28,160.79,160.79,15952.0,132.1531,132.2186,131.8169,131.8169,15952.0
2020-11-12 14:05:00,160.83,160.84,160.56,160.56,9649.0,131.8497,131.8579,131.6284,131.6284,9649.0
2020-11-12 14:10:00,160.61,160.61,160.37,160.37,4714.0,131.6694,131.6694,131.4726,131.4726,4714.0
2020-11-12 14:15:00,160.35,160.41,160.21,160.33,6460.0,131.4562,131.5054,131.3414,131.4398,6460.0
2020-11-12 14:20:00,160.27,160.35,160.19,160.28,5456.0,131.3906,131.4562,131.325,131.3988,5456.0
2020-11-12 14:25:00,160.24,160.34,160.14,160.16,3921.0,131.366,131.448,131.2841,131.3005,3921.0
2020-11-12 14:30:00,160.09,160.4,159.95,159.95,12890.0,131.2431,131.4972,131.1283,131.1283,12890.0
2020-11-12 14:35:00,159.99,160.08,159.89,159.92,7863.0,131.1611,131.2349,131.0791,131.1037,7863.0
2020-11-12 14:40:00,159.9,159.91,159.53,159.61,11264.0,131.0873,131.0955,130.784,130.8496,11264.0
2020-11-12 14:45:00,159.68,159.92,159.57,159.87,8444.0,130.9069,131.1037,130.8168,131.0627,8444.0
2020-11-12 14:50:00,159.89,160.06,159.89,159.94,4193.0,131.0791,131.2185,131.0791,131.1201,4193.0
2020-11-12 14:55:00,159.93,160.06,159.88,159.94,11292.0,131.1119,131.2185,131.0709,131.1201,11292.0
2020-11-12 15:00:00,159.9,160.01,159.73,159.77,12612.0,131.0873,131.1775,130.9479,130.9807,12612.0
2020-11-12 15:05:00,159.78,159.78,159.46,159.54,18238.0,130.9889,130.9889,130.7266,130.7922,18238.0
2020-11-12 15:10:00,159.6,159.97,159.6,159.88,8347.0,130.8414,131.1447,130.8414,131.0709,8347.0
2020-11-12 15:15:00,159.86,160.22,159.86,160.15,9962.0,131.0545,131.3496,131.0545,131.2923,9962.0
2020-11-12 15:20:00,160.18,160.49,160.11,160.37,13255.0,131.3168,131.571,131.2595,131.4726,13255.0
2020-11-12 15:25:00,160.35,160.41,160.04,160.11,13382.0,131.4562,131.5054,131.2021,131.2595,13382.0
2020-11-12 15:30:00,160.16,160.16,159.64,159.92,17513.0,131.3005,131.3005,130.8742,131.1037,17513.0
2020-11-12 15:35:00,159.92,160.15,159.8,160.15,8365.0,131.1037,131.2923,131.0053,131.2923,8365.0
2020-11-12 15:40:00,160.14,160.19,159.86,159.89,17047.0,131.2841,131.325,131.0545,131.0791,17047.0
2020-11-12 15:45:00,159.91,159.95,159.67,159.91,18166.0,131.0955,131.1283,130.8987,131.0955,18166.0
2020-11-12 15:50:00,159.95,160.73,159.95,160.64,39453.0,131.1283,131.7677,131.1283,131.694,39453.0
2020-11-12 15:55:00,160.64,161.14,160.64,160.98,104041.0,131.694,132.1039,131.694,131.9727,104041.0
2020-11-13 09:30:00,161.95,162.97,161.7,162.27,21340.0,132.7679,133.6041,132.563,133.0302,21340.0
2020-11-13 09:35:00,162.12,162.25,161.87,162.17,6518.0,132.9073,133.0139,132.7023,132.9483,6518.0
2020-11-13 09:40:00,162.2,162.87,161.97,162.77,10916.0,132.9729,133.5221,132.7843,133.4402,10916.0
2020-11-13 09:45:00,162.96,163.24,162.54,163.17,14025.0,133.5959,133.8255,133.2516,133.7681,14025.0
2020-11-13 09:50:00,163.27,163.35,163.09,163.35,13524.0,133.8501,133.9156,133.7025,133.9156,13524.0
2020-11-13 09:55:00,163.24,163.33,162.75,163.16,8944.0,133.8255,133.8992,133.4238,133.7599,8944.0
2020-11-13 10:00:00,163.39,163.72,163.23,163.32,14149.0,133.9484,134.219,133.8173,133.891,14149.0
2020-11-13 10:05:00,163.32,163.53,162.92,162.97,31703.0,133.891,134.0632,133.5631,133.6041,31703.0
2020-11-13 10:10:00,162.89,163.19,162.79,163.15,11556.0,133.5385,133.7845,133.4565,133.7517,11556.0
2020-11-13 10:15:00,163.06,163.45,162.94,163.31,34859.0,133.6779,133.9976,133.5795,133.8828,34859.0
2020-11-13 10:20:00,163.23,163.47,163.11,163.4,14243.0,133.8173,134.014,133.7189,133.9566,14243.0
2020-11-13 10:25:00,163.43,163.55,163.34,163.47,17452.0,133.9812,134.0796,133.9074,134.014,17452.0
2020-11-13 10:30:00,163.49,163.6,162.93,163.38,8284.0,134.0304,134.1206,133.5713,133.9402,8284.0
2020-11-13 10:35:00,163.44,163.6,162.98,163.06,5077.0,133.9894,134.1206,133.6123,133.6779,5077.0
2020-11-13 10:40:00,163.05,163.16,162.97,163.11,3035.0,133.6697,133.7599,133.6041,133.7189,3035.0
2020-11-13 10:45:00,163.04,163.13,162.74,162.83,13317.0,133.6615,133.7353,133.4156,133.4893,13317.0
2020-11-13 10:50:00,162.77,162.95,162.4,162.95,6226.0,133.4402,133.5877,133.1368,133.5877,6226.0
2020-11-13 10:55:00,162.91,162.91,162.72,162.81,4323.0,133.5549,133.5549,133.3992,133.4729,4323.0
2020-11-13 11:00:00,162.84,162.92,162.79,162.81,4887.0,133.4975,133.5631,133.4565,133.4729,4887.0
2020-11-13 11:05:00,162.93,163.02,162.72,162.77,9098.0,133.5713,133.6451,133.3992,133.4402,9098.0
2020-11-13 11:10:00,162.87,163.16,162.87,163.1,10487.0,133.5221,133.7599,133.5221,133.7107,10487.0
2020-11-13 11:15:00,163.08,163.08,162.77,162.79,9430.0,133.6943,133.6943,133.4402,133.4565,9430.0
2020-11-13 11:20:00,162.83,162.93,162.68,162.75,6670.0,133.4893,133.5713,133.3664,133.4238,6670.0
2020-11-13 11:25:00,162.75,162.99,162.48,162.87,10607.0,133.4238,133.6205,133.2024,133.5221,10607.0
2020-11-13 11:30:00,162.96,163.1,162.89,162.91,4617.0,133.5959,133.7107,133.5385,133.5549,4617.0
2020-11-13 11:35:00,163.05,163.08,162.86,162.92,8388.0,133.6697,133.6943,133.5139,133.5631,8388.0
2020-11-13 11:40:00,162.94,162.94,162.71,162.71,2108.0,133.5795,133.5795,133.391,133.391,2108.0
2020-11-13 11:45:00,162.68,162.91,162.64,162.84,4736.0,133.3664,133.5549,133.3336,133.4975,4736.0
2020-11-13 11:50:00,162.82,163.2,162.78,163.19,22705.0,133.4811,133.7927,133.4484,133.7845,22705.0
2020-11-13 11:55:00,163.19,164.02,163.12,163.99,40875.0,133.7845,134.4649,133.7271,134.4403,40875.0
2020-11-13 12:00:00,164.0,164.05,163.74,163.83,15948.0,134.4485,134.4895,134.2354,134.3091,15948.0
2020-11-13 12:05:00,163.78,164.01,163.69,163.93,11432.0,134.2682,134.4567,134.1944,134.3911,11432.0
2020-11-13 12:10:00,164.04,164.19,163.91,164.14,11607.0,134.4813,134.6043,134.3747,134.5633,11607.0
2020-11-13 12:15:00,164.13,164.44,164.08,164.36,6968.0,134.5551,134.8092,134.5141,134.7436,6968.0
2020-11-13 12:20:00,164.35,164.39,163.89,164.27,13021.0,134.7354,134.7682,134.3583,134.6699,13021.0
2020-11-13 12:25:00,164.35,164.35,163.86,163.91,10692.0,134.7354,134.7354,134.3337,134.3747,10692.0
2020-11-13 12:30:00,163.92,164.2,163.92,164.2,7067.0,134.3829,134.6125,134.3829,134.6125,7067.0
2020-11-13 12:35:00,164.25,164.63,164.19,164.62,13813.0,134.6535,134.965,134.6043,134.9568,13813.0
2020-11-13 12:40:00,164.64,164.71,164.32,164.53,8828.0,134.9732,135.0306,134.7109,134.883,8828.0
2020-11-13 12:45:00,164.53,164.68,164.24,164.3,8328.0,134.883,135.006,134.6453,134.6945,8328.0
2020-11-13 12:50:00,164.27,164.36,164.13,164.28,3925.0,134.6699,134.7436,134.5551,134.6781,3925.0
2020-11-13 12:55:00,164.28,164.39,164.21,164.25,7225.0,134.6781,134.7682,134.6207,134.6535,7225.0
2020-11-13 13:00:00,164.28,164.33,164.09,164.19,4106.0,134.6781,134.7191,134.5223,134.6043,4106.0
2020-11-13 13:05:00,164.3,164.34,164.13,164.3,3512.0,134.6945,134.7273,134.5551,134.6945,3512.0
2020-11-13 13:10:00,164.31,164.82,164.22,164.62,12620.0,134.7027,135.1208,134.6289,134.9568,12620.0
2020-11-13 13:15:00,164.65,165.07,164.64,164.97,11088.0,134.9814,135.3257,134.9732,135.2437,11088.0
2020-11-13 13:20:00,164.97,165.09,164.93,164.98,14463.0,135.2437,135.3421,135.2109,135.2519,14463.0
2020-11-13 13:25:00,165.01,165.21,164.96,165.15,19861.0,135.2765,135.4405,135.2355,135.3913,19861.0
2020-11-13 13:30:00,165.11,165.2,164.86,164.86,6277.0,135.3585,135.4323,135.1536,135.1536,6277.0
2020-11-13 13:35:00,164.85,164.86,164.56,164.86,5928.0,135.1454,135.1536,134.9076,135.1536,5928.0
2020-11-13 13:40:00,164.86,165.24,164.86,165.22,7603.0,135.1536,135.4651,135.1536,135.4487,7603.0
2020-11-13 13:45:00,165.18,165.39,165.15,165.3,10156.0,135.4159,135.588,135.3913,135.5143,10156.0
2020-11-13 13:50:00,165.35,165.55,165.26,165.49,20052.0,135.5553,135.7192,135.4815,135.67,20052.0
2020-11-13 13:55:00,165.47,165.62,165.46,165.62,5685.0,135.6536,135.7766,135.6454,135.7766,5685.0
2020-11-13 14:00:00,165.63,165.88,165.62,165.62,10409.0,135.7848,135.9898,135.7766,135.7766,10409.0
2020-11-13 14:05:00,165.68,165.94,165.68,165.82,10794.0,135.8258,136.0389,135.8258,135.9406,10794.0
2020-11-13 14:10:00,165.84,166.11,165.83,166.09,7377.0,135.957,136.1783,135.9488,136.1619,7377.0
2020-11-13 14:15:00,166.12,166.12,165.9,166.0,12278.0,136.1865,136.1865,136.0062,136.0881,12278.0
2020-11-13 14:20:00,166.01,166.56,166.01,166.46,21903.0,136.0963,136.5472,136.0963,136.4652,21903.0
2020-11-13 14:25:00,166.42,166.65,166.26,166.65,8815.0,136.4325,136.621,136.3013,136.621,8815.0
2020-11-13 14:30:00,166.64,167.08,166.58,167.0,27078.0,136.6128,136.9735,136.5636,136.9079,27078.0
2020-11-13 14:35:00,167.06,167.06,166.71,166.71,16268.0,136.9571,136.9571,136.6702,136.6702,16268.0
2020-11-13 14:40:00,166.69,166.73,166.1,166.11,18341.0,136.6538,136.6866,136.1701,136.1783,18341.0
2020-11-13 14:45:00,166.12,166.17,165.49,165.49,6770.0,136.1865,136.2275,135.67,135.67,6770.0
2020-11-13 14:50:00,165.46,166.02,165.45,166.0,20221.0,135.6454,136.1045,135.6372,136.0881,20221.0
2020-11-13 14:55:00,166.01,166.31,166.0,166.14,4429.0,136.0963,136.3423,136.0881,136.2029,4429.0
2020-11-13 15:00:00,166.16,166.27,166.02,166.17,7303.0,136.2193,136.3095,136.1045,136.2275,7303.0
2020-11-13 15:05:00,166.23,166.51,166.04,166.05,14228.0,136.2767,136.5062,136.1209,136.1291,14228.0
2020-11-13 15:10:00,166.09,166.17,165.91,166.11,5488.0,136.1619,136.2275,136.0143,136.1783,5488.0
2020-11-13 15:15:00,166.09,166.17,165.85,165.91,6143.0,136.1619,136.2275,135.9652,136.0143,6143.0
2020-11-13 15:20:00,165.79,166.2,165.76,166.14,10617.0,135.916,136.2521,135.8914,136.2029,10617.0
2020-11-13 15:25:00,166.13,166.17,165.97,166.12,7457.0,136.1947,136.2275,136.0635,136.1865,7457.0
2020-11-13 15:30:00,166.12,166.5,166.09,166.31,17814.0,136.1865,136.498,136.1619,136.3423,17814.0
2020-11-13 15:35:00,166.31,166.45,166.28,166.43,7253.0,136.3423,136.457,136.3177,136.4407,7253.0
2020-11-13 15:40:00,166.49,166.6,166.36,166.43,20414.0,136.4898,136.58,136.3833,136.4407,20414.0
2020-11-13 15:45:00,166.45,166.53,165.96,165.97,15711.0,136.457,136.5226,136.0553,136.0635,15711.0
2020-11-13 15:50:00,165.96,166.24,165.35,165.35,21615.0,136.0553,136.2849,135.5553,135.5553,21615.0
2020-11-13 15:55:00,165.43,166.12,165.35,165.96,68598.0,135.6208,136.1865,135.5553,136.0553,68598.0
2020-11-16 09:30:00,168.53,169.31,166.86,167.06,31582.0,138.1622,138.8017,136.7932,136.9571,31582.0
2020-11-16 09:35:00,167.03,167.35,166.12,166.98,12698.0,136.9325,137.1949,136.1865,136.8915,12698.0
2020-11-16 09:40:00,166.93,168.1,166.59,168.1,11309.0,136.8506,137.8097,136.5718,137.8097,11309.0
2020-11-16 09:45:00,167.9,168.68,167.5,168.58,27916.0,137.6458,138.2852,137.3178,138.2032,27916.0
2020-11-16 09:50:00,168.53,168.53,166.64,167.46,27541.0,138.1622,138.1622,136.6128,137.2851,27541.0
2020-11-16 09:55:00,167.45,168.0,167.19,167.26,26871.0,137.2769,137.7277,137.0637,137.1211,26871.0
2020-11-16 10:00:00,167.47,168.1,167.24,167.43,36593.0,137.2933,137.8097,137.1047,137.2605,36593.0
2020-11-16 10:05:00,167.43,167.92,167.27,167.27,13657.0,137.2605,137.6622,137.1293,137.1293,13657.0
2020-11-16 10:10:00,167.21,167.22,166.88,167.0,9256.0,137.0801,137.0883,136.8096,136.9079,9256.0
2020-11-16 10:15:00,167.1,167.29,166.86,166.86,4924.0,136.9899,137.1457,136.7932,136.7932,4924.0
2020-11-16 10:20:00,167.03,167.16,166.72,167.0,22230.0,136.9325,137.0391,136.6784,136.9079,22230.0
2020-11-16 10:25:00,166.81,167.19,166.7,167.19,12228.0,136.7522,137.0637,136.662,137.0637,12228.0
2020-11-16 10:30:00,167.22,167.78,167.22,167.39,13954.0,137.0883,137.5474,137.0883,137.2277,13954.0
2020-11-16 10:35:00,167.35,167.68,167.34,167.53,15833.0,137.1949,137.4654,137.1867,137.3424,15833.0
2020-11-16 10:40:00,167.57,167.76,167.51,167.68,32896.0,137.3752,137.531,137.326,137.4654,32896.0
2020-11-16 10:45:00,167.68,167.97,167.67,167.97,8198.0,137.4654,137.7032,137.4572,137.7032,8198.0
2020-11-16 10:50:00,167.96,168.38,167.93,168.19,22010.0,137.695,138.0393,137.6704,137.8835,22010.0
2020-11-16 10:55:00,168.17,168.74,168.07,168.74,25884.0,137.8671,138.3344,137.7851,138.3344,25884.0
2020-11-16 11:00:00,168.58,169.17,168.56,169.11,18221.0,138.2032,138.6869,138.1868,138.6377,18221.0
2020-11-16 11:05:00,169.11,169.34,168.98,169.29,11136.0,138.6377,138.8263,138.5312,138.7853,11136.0
2020-11-16 11:10:00,169.32,169.32,168.73,168.93,9062.0,138.8099,138.8099,138.3262,138.4902,9062.0
2020-11-16 11:15:00,168.99,169.03,168.82,168.93,13890.0,138.5394,138.5722,138.4,138.4902,13890.0
2020-11-16 11:20:00,168.99,169.02,168.74,168.74,11463.0,138.5394,138.564,138.3344,138.3344,11463.0
2020-11-16 11:25:00,168.74,169.0,168.58,168.88,9039.0,138.3344,138.5476,138.2032,138.4492,9039.0
2020-11-16 11:30:00,168.88,168.88,168.61,168.61,2617.0,138.4492,138.4492,138.2278,138.2278,2617.0
2020-11-16 11:35:00,168.59,168.6,168.43,168.48,8650.0,138.2114,138.2196,138.0803,138.1213,8650.0
2020-11-16 11:40:00,168.5,168.9,168.49,168.8,8079.0,138.1377,138.4656,138.1295,138.3836,8079.0
2020-11-16 11:45:00,168.83,168.88,168.29,168.33,7465.0,138.4082,138.4492,137.9655,137.9983,7465.0
2020-11-16 11:50:00,168.38,168.47,167.89,167.95,6697.0,138.0393,138.1131,137.6376,137.6868,6697.0
2020-11-16 11:55:00,167.93,168.07,167.86,167.86,9412.0,137.6704,137.7851,137.613,137.613,9412.0
2020-11-16 12:00:00,167.86,167.89,167.6,167.74,6371.0,137.613,137.6376,137.3998,137.5146,6371.0
2020-11-16 12:05:00,167.71,168.19,167.7,168.06,5418.0,137.49,137.8835,137.4818,137.7769,5418.0
2020-11-16 12:10:00,168.03,168.11,167.88,168.11,10322.0,137.7523,137.8179,137.6294,137.8179,10322.0
2020-11-16 12:15:00,168.18,168.43,168.14,168.36,5540.0,137.8753,138.0803,137.8425,138.0229,5540.0
2020-11-16 12:20:00,168.35,168.5,168.26,168.3,30247.0,138.0147,138.1377,137.9409,137.9737,30247.0
2020-11-16 12:25:00,168.3,168.44,168.29,168.37,8583.0,137.9737,138.0885,137.9655,138.0311,8583.0
2020-11-16 12:30:00,168.38,168.56,168.27,168.34,17287.0,138.0393,138.1868,137.9491,138.0065,17287.0
2020-11-16 12:35:00,168.36,168.57,168.16,168.56,22812.0,138.0229,138.195,137.8589,138.1868,22812.0
2020-11-16 12:40:00,168.61,168.86,168.58,168.62,11317.0,138.2278,138.4328,138.2032,138.236,11317.0
2020-11-16 12:45:00,168.61,168.77,168.56,168.77,10126.0,138.2278,138.359,138.1868,138.359,10126.0
2020-11-16 12:50:00,168.81,169.0,168.81,168.93,15406.0,138.3918,138.5476,138.3918,138.4902,15406.0
2020-11-16 12:55:00,168.92,169.02,168.76,169.02,15537.0,138.482,138.564,138.3508,138.564,15537.0
2020-11-16 13:00:00,169.01,169.03,168.29,168.38,14214.0,138.5558,138.5722,137.9655,138.0393,14214.0
2020-11-16 13:05:00,168.4,168.4,167.97,167.99,2515.0,138.0557,138.0557,137.7032,137.7196,2515.0
2020-11-16 13:10:00,167.99,168.0,167.63,167.71,11565.0,137.7196,137.7277,137.4244,137.49,11565.0
2020-11-16 13:15:00,167.65,167.95,167.63,167.83,7792.0,137.4408,137.6868,137.4244,137.5884,7792.0
2020-11-16 13:20:00,167.81,168.11,167.74,167.94,11401.0,137.572,137.8179,137.5146,137.6786,11401.0
2020-11-16 13:25:00,167.91,167.97,167.67,167.67,3916.0,137.654,137.7032,137.4572,137.4572,3916.0
2020-11-16 13:30:00,167.71,167.95,167.68,167.87,4530.0,137.49,137.6868,137.4654,137.6212,4530.0
2020-11-16 13:35:00,167.87,168.13,167.79,167.84,8771.0,137.6212,137.8343,137.5556,137.5966,8771.0
2020-11-16 13:40:00,167.8,168.0,167.7,168.0,10551.0,137.5638,137.7277,137.4818,137.7277,10551.0
2020-11-16 13:45:00,167.94,168.33,167.94,168.03,9733.0,137.6786,137.9983,137.6786,137.7523,9733.0
2020-11-16 13:50:00,168.03,168.25,168.01,168.19,4020.0,137.7523,137.9327,137.7359,137.8835,4020.0
2020-11-16 13:55:00,168.22,168.4,168.09,168.09,5566.0,137.9081,138.0557,137.8015,137.8015,5566.0
2020-11-16 14:00:00,168.09,168.17,167.98,167.98,3085.0,137.8015,137.8671,137.7114,137.7114,3085.0
2020-11-16 14:05:00,168.07,168.3,168.02,168.16,5418.0,137.7851,137.9737,137.7441,137.8589,5418.0
2020-11-16 14:10:00,168.22,168.28,168.12,168.28,4265.0,137.9081,137.9573,137.8261,137.9573,4265.0
2020-11-16 14:15:00,168.29,168.34,168.01,168.06,9530.0,137.9655,138.0065,137.7359,137.7769,9530.0
2020-11-16 14:20:00,168.05,168.05,167.71,167.79,9053.0,137.7687,137.7687,137.49,137.5556,9053.0
2020-11-16 14:25:00,167.79,167.79,167.67,167.74,6246.0,137.5556,137.5556,137.4572,137.5146,6246.0
2020-11-16 14:30:00,167.74,167.83,167.5,167.6,9716.0,137.5146,137.5884,137.3178,137.3998,9716.0
2020-11-16 14:35:00,167.59,167.71,167.58,167.68,5048.0,137.3916,137.49,137.3834,137.4654,5048.0
2020-11-16 14:40:00,167.67,167.76,167.56,167.7,6072.0,137.4572,137.531,137.367,137.4818,6072.0
2020-11-16 14:45:00,167.73,168.19,167.67,168.11,5803.0,137.5064,137.8835,137.4572,137.8179,5803.0
2020-11-16 14:50:00,168.19,168.56,168.19,168.25,9093.0,137.8835,138.1868,137.8835,137.9327,9093.0
2020-11-16 14:55:00,168.25,168.37,168.03,168.05,6656.0,137.9327,138.0311,137.7523,137.7687,6656.0
2020-11-16 15:00:00,168.05,168.13,167.8,167.81,6205.0,137.7687,137.8343,137.5638,137.572,6205.0
2020-11-16 15:05:00,167.73,167.8,167.61,167.8,6891.0,137.5064,137.5638,137.408,137.5638,6891.0
2020-11-16 15:10:00,167.75,167.94,167.73,167.88,9016.0,137.5228,137.6786,137.5064,137.6294,9016.0
2020-11-16 15:15:00,167.88,168.15,167.88,168.05,7050.0,137.6294,137.8507,137.6294,137.7687,7050.0
2020-11-16 15:20:00,168.07,168.39,168.07,168.39,15234.0,137.7851,138.0475,137.7851,138.0475,15234.0
2020-11-16 15:25:00,168.37,168.41,168.13,168.4,9992.0,138.0311,138.0639,137.8343,138.0557,9992.0
2020-11-16 15:30:00,168.42,168.52,168.33,168.39,10233.0,138.0721,138.154,137.9983,138.0475,10233.0
2020-11-16 15:35:00,168.44,168.5,168.27,168.34,9405.0,138.0885,138.1377,137.9491,138.0065,9405.0
2020-11-16 15:40:00,168.37,168.49,168.26,168.42,11691.0,138.0311,138.1295,137.9409,138.0721,11691.0
2020-11-16 15:45:00,168.47,168.5,168.39,168.42,13470.0,138.1131,138.1377,138.0475,138.0721,13470.0
2020-11-16 15:50:00,168.43,168.72,168.39,168.46,30620.0,138.0803,138.318,138.0475,138.1049,30620.0
2020-11-16 15:55:00,168.44,168.94,168.26,168.94,62855.0,138.0885,138.4984,137.9409,138.4984,62855.0
2020-11-17 09:30:00,166.64,167.21,166.2,166.4,19179.0,136.6128,137.0801,136.2521,136.4161,19179.0
2020-11-17 09:35:00,166.38,166.83,166.23,166.83,13530.0,136.3997,136.7686,136.2767,136.7686,13530.0
2020-11-17 09:40:00,166.92,167.49,166.75,167.49,11786.0,136.8424,137.3096,136.703,137.3096,11786.0
2020-11-17 09:45:00,167.45,167.61,167.23,167.45,8914.0,137.2769,137.408,137.0965,137.2769,8914.0
2020-11-17 09:50:00,167.47,167.99,167.47,167.93,9196.0,137.2933,137.7196,137.2933,137.6704,9196.0
2020-11-17 09:55:00,167.85,167.86,166.9,166.99,16474.0,137.6048,137.613,136.826,136.8997,16474.0
2020-11-17 10:00:00,166.96,166.99,165.85,166.24,8178.0,136.8751,136.8997,135.9652,136.2849,8178.0
2020-11-17 10:05:00,166.24,166.46,166.08,166.36,14010.0,136.2849,136.4652,136.1537,136.3833,14010.0
2020-11-17 10:10:00,166.43,166.75,166.27,166.46,7114.0,136.4407,136.703,136.3095,136.4652,7114.0
2020-11-17 10:15:00,166.52,166.53,166.27,166.31,6830.0,136.5144,136.5226,136.3095,136.3423,6830.0
2020-11-17 10:20:00,166.22,166.49,166.08,166.08,8086.0,136.2685,136.4898,136.1537,136.1537,8086.0
2020-11-17 10:25:00,166.09,166.17,165.67,165.7,10371.0,136.1619,136.2275,135.8176,135.8422,10371.0
2020-11-17 10:30:00,165.77,166.16,165.56,166.09,16818.0,135.8996,136.2193,135.7274,136.1619,16818.0
2020-11-17 10:35:00,166.16,166.19,165.91,166.1,5220.0,136.2193,136.2439,136.0143,136.1701,5220.0
2020-11-17 10:40:00,166.08,166.11,165.47,165.59,15407.0,136.1537,136.1783,135.6536,135.752,15407.0
2020-11-17 10:45:00,165.71,165.9,165.56,165.56,4113.0,135.8504,136.0062,135.7274,135.7274,4113.0
2020-11-17 10:50:00,165.6,165.79,165.45,165.52,7818.0,135.7602,135.916,135.6372,135.6946,7818.0
2020-11-17 10:55:00,165.53,166.05,165.5,165.84,6835.0,135.7028,136.1291,135.6782,135.957,6835.0
2020-11-17 11:00:00,165.89,166.21,165.83,166.21,1966.0,135.998,136.2603,135.9488,136.2603,1966.0
2020-11-17 11:05:00,166.21,166.52,166.17,166.5,4112.0,136.2603,136.5144,136.2275,136.498,4112.0
2020-11-17 11:10:00,166.25,166.35,166.15,166.33,6483.0,136.2931,136.3751,136.2111,136.3587,6483.0
2020-11-17 11:15:00,166.52,166.84,166.45,166.76,7343.0,136.5144,136.7768,136.457,136.7112,7343.0
2020-11-17 11:20:00,166.84,167.1,166.84,167.09,6381.0,136.7768,136.9899,136.7768,136.9817,6381.0
2020-11-17 11:25:00,167.07,167.15,166.74,167.0,3959.0,136.9653,137.0309,136.6948,136.9079,3959.0
2020-11-17 11:30:00,167.04,167.41,167.0,167.11,4066.0,136.9407,137.2441,136.9079,136.9981,4066.0
2020-11-17 11:35:00,167.17,167.27,166.88,166.98,4051.0,137.0473,137.1293,136.8096,136.8915,4051.0
2020-11-17 11:40:00,167.0,167.22,166.94,167.12,8463.0,136.9079,137.0883,136.8588,137.0063,8463.0
2020-11-17 11:45:00,167.2,167.29,167.03,167.03,2715.0,137.0719,137.1457,136.9325,136.9325,2715.0
2020-11-17 11:50:00,167.03,167.19,166.71,166.71,4501.0,136.9325,137.0637,136.6702,136.6702,4501.0
2020-11-17 11:55:00,166.74,166.94,166.65,166.71,4917.0,136.6948,136.8588,136.621,136.6702,4917.0
2020-11-17 12:00:00,166.65,166.84,166.52,166.52,2568.0,136.621,136.7768,136.5144,136.5144,2568.0
2020-11-17 12:05:00,166.5,166.57,166.33,166.34,3449.0,136.498,136.5554,136.3587,136.3669,3449.0
2020-11-17 12:10:00,166.36,166.95,166.22,166.95,6449.0,136.3833,136.867,136.2685,136.867,6449.0
2020-11-17 12:15:00,167.0,167.12,166.46,166.72,3354.0,136.9079,137.0063,136.4652,136.6784,3354.0
2020-11-17 12:20:00,166.79,166.82,166.61,166.61,800.0,136.7358,136.7604,136.5882,136.5882,800.0
2020-11-17 12:25:00,166.61,166.78,166.5,166.7,4635.0,136.5882,136.7276,136.498,136.662,4635.0
2020-11-17 12:30:00,166.62,166.8,166.58,166.64,7610.0,136.5964,136.744,136.5636,136.6128,7610.0
2020-11-17 12:35:00,166.61,167.06,166.54,166.99,7390.0,136.5882,136.9571,136.5308,136.8997,7390.0
2020-11-17 12:40:00,166.96,167.22,166.91,167.04,8849.0,136.8751,137.0883,136.8342,136.9407,8849.0
2020-11-17 12:45:00,167.06,167.31,167.04,167.22,5275.0,136.9571,137.1621,136.9407,137.0883,5275.0
2020-11-17 12:50:00,167.27,167.38,167.15,167.16,4989.0,137.1293,137.2195,137.0309,137.0391,4989.0
2020-11-17 12:55:00,167.2,167.36,167.13,167.36,5369.0,137.0719,137.2031,137.0145,137.2031,5369.0
2020-11-17 13:00:00,167.39,167.6,167.37,167.37,10380.0,137.2277,137.3998,137.2113,137.2113,10380.0
2020-11-17 13:05:00,167.4,167.72,167.35,167.69,6080.0,137.2359,137.4982,137.1949,137.4736,6080.0
2020-11-17 13:10:00,167.68,167.75,167.46,167.46,7909.0,137.4654,137.5228,137.2851,137.2851,7909.0
2020-11-17 13:15:00,167.49,167.73,167.41,167.45,7970.0,137.3096,137.5064,137.2441,137.2769,7970.0
2020-11-17 13:20:00,167.41,167.41,167.11,167.16,5856.0,137.2441,137.2441,136.9981,137.0391,5856.0
2020-11-17 13:25:00,167.17,167.27,167.09,167.27,9932.0,137.0473,137.1293,136.9817,137.1293,9932.0
2020-11-17 13:30:00,167.21,167.43,167.1,167.43,5315.0,137.0801,137.2605,136.9899,137.2605,5315.0
2020-11-17 13:35:00,167.45,167.56,167.41,167.43,5338.0,137.2769,137.367,137.2441,137.2605,5338.0
2020-11-17 13:40:00,167.44,167.55,167.28,167.44,5328.0,137.2687,137.3588,137.1375,137.2687,5328.0
2020-11-17 13:45:00,167.39,167.6,167.37,167.55,7597.0,137.2277,137.3998,137.2113,137.3588,7597.0
2020-11-17 13:50:00,167.57,167.68,167.49,167.68,5123.0,137.3752,137.4654,137.3096,137.4654,5123.0
2020-11-17 13:55:00,167.55,167.75,167.48,167.75,7286.0,137.3588,137.5228,137.3014,137.5228,7286.0
2020-11-17 14:00:00,167.71,168.03,167.67,167.77,7157.0,137.49,137.7523,137.4572,137.5392,7157.0
2020-11-17 14:05:00,167.77,167.86,167.72,167.81,6359.0,137.5392,137.613,137.4982,137.572,6359.0
2020-11-17 14:10:00,167.81,167.99,167.56,167.93,4885.0,137.572,137.7196,137.367,137.6704,4885.0
2020-11-17 14:15:00,167.93,168.2,167.92,167.98,6970.0,137.6704,137.8917,137.6622,137.7114,6970.0
2020-11-17 14:20:00,167.89,167.9,167.5,167.5,8500.0,137.6376,137.6458,137.3178,137.3178,8500.0
2020-11-17 14:25:00,167.51,167.66,167.47,167.58,6742.0,137.326,137.449,137.2933,137.3834,6742.0
2020-11-17 14:30:00,167.54,167.6,167.43,167.49,8506.0,137.3506,137.3998,137.2605,137.3096,8506.0
2020-11-17 14:35:00,167.58,167.82,167.48,167.8,9147.0,137.3834,137.5802,137.3014,137.5638,9147.0
2020-11-17 14:40:00,167.78,168.02,167.74,167.97,12187.0,137.5474,137.7441,137.5146,137.7032,12187.0
2020-11-17 14:45:00,167.91,168.22,167.91,168.19,7700.0,137.654,137.9081,137.654,137.8835,7700.0
2020-11-17 14:50:00,168.06,168.22,168.0,168.03,8034.0,137.7769,137.9081,137.7277,137.7523,8034.0
2020-11-17 14:55:00,168.0,168.13,167.92,168.1,5665.0,137.7277,137.8343,137.6622,137.8097,5665.0
2020-11-17 15:00:00,168.17,168.24,167.95,168.24,5992.0,137.8671,137.9245,137.6868,137.9245,5992.0
2020-11-17 15:05:00,168.22,168.31,167.94,167.95,8648.0,137.9081,137.9819,137.6786,137.6868,8648.0
2020-11-17 15:10:00,168.03,168.04,167.91,168.04,9046.0,137.7523,137.7605,137.654,137.7605,9046.0
2020-11-17 15:15:00,167.98,168.11,167.85,168.0,11231.0,137.7114,137.8179,137.6048,137.7277,11231.0
2020-11-17 15:20:00,168.07,168.08,167.78,167.91,12843.0,137.7851,137.7933,137.5474,137.654,12843.0
2020-11-17 15:25:00,167.94,168.06,167.76,167.95,11482.0,137.6786,137.7769,137.531,137.6868,11482.0
2020-11-17 15:30:00,167.94,168.22,167.92,168.03,11944.0,137.6786,137.9081,137.6622,137.7523,11944.0
2020-11-17 15:35:00,168.0,168.32,167.97,168.12,10700.0,137.7277,137.9901,137.7032,137.8261,10700.0
2020-11-17 15:40:00,168.05,168.14,167.71,168.05,17992.0,137.7687,137.8425,137.49,137.7687,17992.0
2020-11-17 15:45:00,168.05,168.07,167.7,167.94,22376.0,137.7687,137.7851,137.4818,137.6786,22376.0
2020-11-17 15:50:00,167.87,168.41,167.68,168.06,49968.0,137.6212,138.0639,137.4654,137.7769,49968.0
2020-11-17 15:55:00,168.1,168.48,168.02,168.1,83733.0,137.8097,138.1213,137.7441,137.8097,83733.0
2020-11-18 09:30:00,168.05,168.76,167.92,168.34,28693.0,137.7687,138.3508,137.6622,138.0065,28693.0
2020-11-18 09:35:00,168.18,168.27,167.63,168.18,11483.0,137.8753,137.9491,137.4244,137.8753,11483.0
2020-11-18 09:40:00,168.26,168.79,168.18,168.78,6014.0,137.9409,138.3754,137.8753,138.3672,6014.0
2020-11-18 09:45:00,168.77,169.0,168.46,168.62,5561.0,138.359,138.5476,138.1049,138.236,5561.0
2020-11-18 09:50:00,168.5,168.5,167.7,167.81,15446.0,138.1377,138.1377,137.4818,137.572,15446.0
2020-11-18 09:55:00,167.9,168.51,167.9,168.51,6281.0,137.6458,138.1459,137.6458,138.1459,6281.0
2020-11-18 10:00:00,168.56,169.25,168.55,169.2,5550.0,138.1868,138.7525,138.1786,138.7115,5550.0
2020-11-18 10:05:00,169.2,169.63,169.07,169.2,5658.0,138.7115,139.064,138.6049,138.7115,5658.0
2020-11-18 10:10:00,169.25,169.65,169.25,169.58,3939.0,138.7525,139.0804,138.7525,139.023,3939.0
2020-11-18 10:15:00,169.4,169.56,169.01,169.06,6801.0,138.8755,139.0066,138.5558,138.5967,6801.0
2020-11-18 10:20:00,169.03,169.35,169.01,169.22,3649.0,138.5722,138.8345,138.5558,138.7279,3649.0
2020-11-18 10:25:00,169.3,169.35,168.87,168.89,7070.0,138.7935,138.8345,138.441,138.4574,7070.0
2020-11-18 10:30:00,168.94,168.98,168.54,168.57,5431.0,138.4984,138.5312,138.1704,138.195,5431.0
2020-11-18 10:35:00,168.64,168.65,167.98,168.2,13025.0,138.2524,138.2606,137.7114,137.8917,13025.0
2020-11-18 10:40:00,168.23,168.44,168.21,168.34,5994.0,137.9163,138.0885,137.8999,138.0065,5994.0
2020-11-18 10:45:00,168.34,168.35,168.01,168.34,6280.0,138.0065,138.0147,137.7359,138.0065,6280.0
2020-11-18 10:50:00,168.28,168.28,167.99,168.13,3077.0,137.9573,137.9573,137.7196,137.8343,3077.0
2020-11-18 10:55:00,168.06,168.06,167.79,167.79,9863.0,137.7769,137.7769,137.5556,137.5556,9863.0
2020-11-18 11:00:00,167.74,168.04,167.73,167.98,8800.0,137.5146,137.7605,137.5064,137.7114,8800.0
2020-11-18 11:05:00,167.99,168.22,167.99,168.08,6584.0,137.7196,137.9081,137.7196,137.7933,6584.0
2020-11-18 11:10:00,168.1,168.53,168.1,168.2,10932.0,137.8097,138.1622,137.8097,137.8917,10932.0
2020-11-18 11:15:00,168.23,168.53,168.23,168.47,3542.0,137.9163,138.1622,137.9163,138.1131,3542.0
2020-11-18 11:20:00,168.43,168.56,168.12,168.33,6824.0,138.0803,138.1868,137.8261,137.9983,6824.0
2020-11-18 11:25:00,168.34,168.38,168.27,168.3,5800.0,138.0065,138.0393,137.9491,137.9737,5800.0
2020-11-18 11:30:00,168.28,168.35,168.12,168.22,3844.0,137.9573,138.0147,137.8261,137.9081,3844.0
2020-11-18 11:35:00,168.19,168.55,168.18,168.3,5396.0,137.8835,138.1786,137.8753,137.9737,5396.0
2020-11-18 11:40:00,168.2,168.2,167.86,167.86,2003.0,137.8917,137.8917,137.613,137.613,2003.0
2020-11-18 11:45:00,167.82,167.93,167.51,167.56,6666.0,137.5802,137.6704,137.326,137.367,6666.0
2020-11-18 11:50:00,167.56,167.57,167.37,167.5,2830.0,137.367,137.3752,137.2113,137.3178,2830.0
2020-11-18 11:55:00,167.56,167.62,167.25,167.3,4900.0,137.367,137.4162,137.1129,137.1539,4900.0
2020-11-18 12:00:00,167.28,167.28,167.08,167.19,4897.0,137.1375,137.1375,136.9735,137.0637,4897.0
2020-11-18 12:05:00,167.17,167.23,167.1,167.19,3878.0,137.0473,137.0965,136.9899,137.0637,3878.0
2020-11-18 12:10:00,167.21,167.25,166.94,167.09,4300.0,137.0801,137.1129,136.8588,136.9817,4300.0
2020-11-18 12:15:00,167.06,167.06,166.86,167.01,3280.0,136.9571,136.9571,136.7932,136.9161,3280.0
2020-11-18 12:20:00,167.06,167.23,167.05,167.12,2650.0,136.9571,137.0965,136.9489,137.0063,2650.0
2020-11-18 12:25:00,167.13,167.3,167.09,167.3,6803.0,137.0145,137.1539,136.9817,137.1539,6803.0
2020-11-18 12:30:00,167.31,167.34,167.2,167.26,7064.0,137.1621,137.1867,137.0719,137.1211,7064.0
2020-11-18 12:35:00,167.22,167.3,167.16,167.3,5123.0,137.0883,137.1539,137.0391,137.1539,5123.0
2020-11-18 12:40:00,167.28,167.36,167.23,167.28,6075.0,137.1375,137.2031,137.0965,137.1375,6075.0
2020-11-18 12:45:00,167.28,167.29,167.21,167.29,2433.0,137.1375,137.1457,137.0801,137.1457,2433.0
2020-11-18 12:50:00,167.25,167.33,167.21,167.31,8630.0,137.1129,137.1785,137.0801,137.1621,8630.0
2020-11-18 12:55:00,167.33,167.41,167.27,167.37,18385.0,137.1785,137.2441,137.1293,137.2113,18385.0
2020-11-18 13:00:00,167.39,167.58,167.39,167.55,5339.0,137.2277,137.3834,137.2277,137.3588,5339.0
2020-11-18 13:05:00,167.61,167.61,167.42,167.55,2750.0,137.408,137.408,137.2523,137.3588,2750.0
2020-11-18 13:10:00,167.59,167.59,167.44,167.47,3549.0,137.3916,137.3916,137.2687,137.2933,3549.0
2020-11-18 13:15:00,167.38,167.47,167.38,167.41,1639.0,137.2195,137.2933,137.2195,137.2441,1639.0
2020-11-18 13:20:00,167.44,167.72,167.4,167.71,11271.0,137.2687,137.4982,137.2359,137.49,11271.0
2020-11-18 13:25:00,167.66,167.75,167.64,167.67,8554.0,137.449,137.5228,137.4326,137.4572,8554.0
2020-11-18 13:30:00,167.73,167.93,167.65,167.86,9202.0,137.5064,137.6704,137.4408,137.613,9202.0
2020-11-18 13:35:00,167.89,168.24,167.86,168.17,17405.0,137.6376,137.9245,137.613,137.8671,17405.0
2020-11-18 13:40:00,168.25,168.37,167.75,167.9,7234.0,137.9327,138.0311,137.5228,137.6458,7234.0
2020-11-18 13:45:00,167.8,167.8,167.64,167.66,2202.0,137.5638,137.5638,137.4326,137.449,2202.0
2020-11-18 13:50:00,167.69,167.78,167.61,167.67,4725.0,137.4736,137.5474,137.408,137.4572,4725.0
2020-11-18 13:55:00,167.66,167.76,167.52,167.72,3719.0,137.449,137.531,137.3342,137.4982,3719.0
2020-11-18 14:00:00,167.78,168.03,167.78,168.02,11760.0,137.5474,137.7523,137.5474,137.7441,11760.0
2020-11-18 14:05:00,168.08,168.16,168.02,168.08,19736.0,137.7933,137.8589,137.7441,137.7933,19736.0
2020-11-18 14:10:00,167.98,167.98,167.7,167.72,3355.0,137.7114,137.7114,137.4818,137.4982,3355.0
2020-11-18 14:15:00,167.75,167.79,167.62,167.73,5660.0,137.5228,137.5556,137.4162,137.5064,5660.0
2020-11-18 14:20:00,167.67,167.8,167.6,167.61,13313.0,137.4572,137.5638,137.3998,137.408,13313.0
2020-11-18 14:25:00,167.58,167.83,167.58,167.71,9737.0,137.3834,137.5884,137.3834,137.49,9737.0
2020-11-18 14:30:00,167.69,167.8,167.63,167.69,5810.0,137.4736,137.5638,137.4244,137.4736,5810.0
2020-11-18 14:35:00,167.67,167.83,167.63,167.78,3398.0,137.4572,137.5884,137.4244,137.5474,3398.0
2020-11-18 14:40:00,167.83,168.17,167.81,168.13,7245.0,137.5884,137.8671,137.572,137.8343,7245.0
2020-11-18 14:45:00,168.15,168.15,167.85,167.9,5100.0,137.8507,137.8507,137.6048,137.6458,5100.0
2020-11-18 14:50:00,167.89,167.96,167.77,167.92,7433.0,137.6376,137.695,137.5392,137.6622,7433.0
2020-11-18 14:55:00,167.94,167.96,167.52,167.53,32585.0,137.6786,137.695,137.3342,137.3424,32585.0
2020-11-18 15:00:00,167.57,167.58,167.09,167.1,6830.0,137.3752,137.3834,136.9817,136.9899,6830.0
2020-11-18 15:05:00,167.2,167.32,167.05,167.12,6452.0,137.0719,137.1703,136.9489,137.0063,6452.0
2020-11-18 15:10:00,167.16,167.43,167.08,167.38,6341.0,137.0391,137.2605,136.9735,137.2195,6341.0
2020-11-18 15:15:00,167.39,167.46,167.21,167.21,4560.0,137.2277,137.2851,137.0801,137.0801,4560.0
2020-11-18 15:20:00,167.19,167.24,167.08,167.19,4513.0,137.0637,137.1047,136.9735,137.0637,4513.0
2020-11-18 15:25:00,167.19,167.29,166.91,166.94,4588.0,137.0637,137.1457,136.8342,136.8588,4588.0
2020-11-18 15:30:00,167.0,167.0,166.62,166.88,11570.0,136.9079,136.9079,136.5964,136.8096,11570.0
2020-11-18 15:35:00,166.85,166.88,166.34,166.41,9082.0,136.785,136.8096,136.3669,136.4243,9082.0
2020-11-18 15:40:00,166.47,166.47,166.05,166.09,12564.0,136.4734,136.4734,136.1291,136.1619,12564.0
2020-11-18 15:45:00,166.06,166.35,165.83,165.95,19433.0,136.1373,136.3751,135.9488,136.0471,19433.0
2020-11-18 15:50:00,166.0,166.32,165.64,165.79,32766.0,136.0881,136.3505,135.793,135.916,32766.0
2020-11-18 15:55:00,165.8,166.04,165.67,165.67,66012.0,135.9242,136.1209,135.8176,135.8176,66012.0
2020-11-19 09:30:00,165.32,165.96,163.73,163.93,36717.0,135.5307,136.0553,134.2272,134.3911,36717.0
2020-11-19 09:35:00,164.04,164.95,163.52,164.86,45094.0,134.4813,135.2273,134.055,135.1536,45094.0
2020-11-19 09:40:00,164.85,165.08,164.04,164.77,7475.0,135.1454,135.3339,134.4813,135.0798,7475.0
2020-11-19 09:45:00,164.89,165.24,164.41,165.24,10859.0,135.1781,135.4651,134.7846,135.4651,10859.0
2020-11-19 09:50:00,165.24,165.54,164.88,165.03,9447.0,135.4651,135.711,135.1699,135.2929,9447.0
2020-11-19 09:55:00,164.99,165.07,164.79,164.84,5211.0,135.2601,135.3257,135.0962,135.1372,5211.0
2020-11-19 10:00:00,164.9,165.39,164.9,165.11,5642.0,135.1863,135.588,135.1863,135.3585,5642.0
2020-11-19 10:05:00,165.11,165.42,164.75,165.4,8192.0,135.3585,135.6126,135.0634,135.5962,8192.0
2020-11-19 10:10:00,165.45,165.61,164.98,165.02,4603.0,135.6372,135.7684,135.2519,135.2847,4603.0
2020-11-19 10:15:00,165.12,165.46,165.0,165.0,4191.0,135.3667,135.6454,135.2683,135.2683,4191.0
2020-11-19 10:20:00,164.95,164.99,164.71,164.73,6753.0,135.2273,135.2601,135.0306,135.047,6753.0
2020-11-19 10:25:00,164.75,164.82,164.54,164.8,3416.0,135.0634,135.1208,134.8912,135.1044,3416.0
2020-11-19 10:30:00,164.7,165.14,164.6,164.95,10184.0,135.0224,135.3831,134.9404,135.2273,10184.0
2020-11-19 10:35:00,164.95,165.43,164.95,165.35,7926.0,135.2273,135.6208,135.2273,135.5553,7926.0
2020-11-19 10:40:00,165.36,165.68,165.25,165.68,6189.0,135.5635,135.8258,135.4733,135.8258,6189.0
2020-11-19 10:45:00,165.78,166.32,165.78,166.32,8999.0,135.9078,136.3505,135.9078,136.3505,8999.0
2020-11-19 10:50:00,166.32,166.65,166.21,166.21,6825.0,136.3505,136.621,136.2603,136.2603,6825.0
2020-11-19 10:55:00,166.14,166.27,165.94,165.97,4801.0,136.2029,136.3095,136.0389,136.0635,4801.0
2020-11-19 11:00:00,165.97,166.2,165.86,165.87,4305.0,136.0635,136.2521,135.9734,135.9816,4305.0
2020-11-19 11:05:00,165.94,166.28,165.94,166.12,3408.0,136.0389,136.3177,136.0389,136.1865,3408.0
2020-11-19 11:10:00,166.12,166.32,165.99,166.25,3278.0,136.1865,136.3505,136.0799,136.2931,3278.0
2020-11-19 11:15:00,166.25,166.52,166.09,166.46,4070.0,136.2931,136.5144,136.1619,136.4652,4070.0
2020-11-19 11:20:00,166.47,166.68,166.46,166.52,1992.0,136.4734,136.6456,136.4652,136.5144,1992.0
2020-11-19 11:25:00,166.53,166.53,166.21,166.25,3920.0,136.5226,136.5226,136.2603,136.2931,3920.0
2020-11-19 11:30:00,166.18,166.39,166.09,166.21,7641.0,136.2357,136.4079,136.1619,136.2603,7641.0
2020-11-19 11:35:00,166.15,166.39,166.09,166.28,3431.0,136.2111,136.4079,136.1619,136.3177,3431.0
2020-11-19 11:40:00,166.27,166.4,166.11,166.23,2819.0,136.3095,136.4161,136.1783,136.2767,2819.0
2020-11-19 11:45:00,166.21,166.4,166.2,166.37,2430.0,136.2603,136.4161,136.2521,136.3915,2430.0
2020-11-19 11:50:00,166.42,166.43,166.3,166.4,2370.0,136.4325,136.4407,136.3341,136.4161,2370.0
2020-11-19 11:55:00,166.37,166.6,166.31,166.46,5473.0,136.3915,136.58,136.3423,136.4652,5473.0
2020-11-19 12:00:00,166.35,166.37,166.1,166.1,2671.0,136.3751,136.3915,136.1701,136.1701,2671.0
2020-11-19 12:05:00,166.16,166.32,166.1,166.13,5448.0,136.2193,136.3505,136.1701,136.1947,5448.0
2020-11-19 12:10:00,166.12,166.15,165.96,166.08,4700.0,136.1865,136.2111,136.0553,136.1537,4700.0
2020-11-19 12:15:00,166.07,166.17,165.87,166.15,19824.0,136.1455,136.2275,135.9816,136.2111,19824.0
2020-11-19 12:20:00,166.21,166.21,165.88,165.91,9118.0,136.2603,136.2603,135.9898,136.0143,9118.0
2020-11-19 12:25:00,165.88,165.96,165.6,165.84,4669.0,135.9898,136.0553,135.7602,135.957,4669.0
2020-11-19 12:30:00,165.79,165.79,165.51,165.57,7882.0,135.916,135.916,135.6864,135.7356,7882.0
2020-11-19 12:35:00,165.58,165.66,165.33,165.66,4140.0,135.7438,135.8094,135.5389,135.8094,4140.0
2020-11-19 12:40:00,165.6,165.66,165.26,165.26,2000.0,135.7602,135.8094,135.4815,135.4815,2000.0
2020-11-19 12:45:00,165.23,165.23,165.11,165.11,2155.0,135.4569,135.4569,135.3585,135.3585,2155.0
2020-11-19 12:50:00,165.06,165.09,164.81,164.84,6395.0,135.3175,135.3421,135.1126,135.1372,6395.0
2020-11-19 12:55:00,164.82,165.02,164.77,164.88,3000.0,135.1208,135.2847,135.0798,135.1699,3000.0
2020-11-19 13:00:00,164.84,165.11,164.81,164.99,5785.0,135.1372,135.3585,135.1126,135.2601,5785.0
2020-11-19 13:05:00,164.94,164.94,164.77,164.94,6535.0,135.2191,135.2191,135.0798,135.2191,6535.0
2020-11-19 13:10:00,164.99,165.12,164.88,164.88,2000.0,135.2601,135.3667,135.1699,135.1699,2000.0
2020-11-19 13:15:00,164.86,164.9,164.78,164.85,3698.0,135.1536,135.1863,135.088,135.1454,3698.0
2020-11-19 13:20:00,164.78,164.89,164.7,164.88,4703.0,135.088,135.1781,135.0224,135.1699,4703.0
2020-11-19 13:25:00,164.83,165.03,164.74,165.03,5811.0,135.129,135.2929,135.0552,135.2929,5811.0
2020-11-19 13:30:00,165.03,165.04,164.86,164.87,1175.0,135.2929,135.3011,135.1536,135.1617,1175.0
2020-11-19 13:35:00,164.91,164.98,164.81,164.86,1200.0,135.1945,135.2519,135.1126,135.1536,1200.0
2020-11-19 13:40:00,164.91,164.91,164.75,164.86,2357.0,135.1945,135.1945,135.0634,135.1536,2357.0
2020-11-19 13:45:00,164.79,164.89,164.77,164.89,3162.0,135.0962,135.1781,135.0798,135.1781,3162.0
2020-11-19 13:50:00,164.84,164.86,164.57,164.67,3078.0,135.1372,135.1536,134.9158,134.9978,3078.0
2020-11-19 13:55:00,164.67,164.71,164.6,164.66,2817.0,134.9978,135.0306,134.9404,134.9896,2817.0
2020-11-19 14:00:00,164.66,164.89,164.65,164.84,6645.0,134.9896,135.1781,134.9814,135.1372,6645.0
2020-11-19 14:05:00,164.9,165.13,164.9,165.09,3707.0,135.1863,135.3749,135.1863,135.3421,3707.0
2020-11-19 14:10:00,165.09,165.3,165.09,165.3,2546.0,135.3421,135.5143,135.3421,135.5143,2546.0
2020-11-19 14:15:00,165.38,165.38,165.23,165.3,1674.0,135.5799,135.5799,135.4569,135.5143,1674.0
2020-11-19 14:20:00,165.28,165.31,165.15,165.2,2986.0,135.4979,135.5225,135.3913,135.4323,2986.0
2020-11-19 14:25:00,165.22,165.22,165.07,165.09,2555.0,135.4487,135.4487,135.3257,135.3421,2555.0
2020-11-19 14:30:00,165.26,165.56,165.26,165.4,4451.0,135.4815,135.7274,135.4815,135.5962,4451.0
2020-11-19 14:35:00,165.36,165.76,165.35,165.54,2957.0,135.5635,135.8914,135.5553,135.711,2957.0
2020-11-19 14:40:00,165.51,166.0,165.51,165.89,2800.0,135.6864,136.0881,135.6864,135.998,2800.0
2020-11-19 14:45:00,165.79,165.81,165.57,165.58,4950.0,135.916,135.9324,135.7356,135.7438,4950.0
2020-11-19 14:50:00,165.58,165.66,165.54,165.56,4522.0,135.7438,135.8094,135.711,135.7274,4522.0
2020-11-19 14:55:00,165.51,165.67,165.43,165.65,1811.0,135.6864,135.8176,135.6208,135.8012,1811.0
2020-11-19 15:00:00,165.57,165.69,165.46,165.67,5773.0,135.7356,135.834,135.6454,135.8176,5773.0
2020-11-19 15:05:00,165.63,165.76,165.51,165.76,4960.0,135.7848,135.8914,135.6864,135.8914,4960.0
2020-11-19 15:10:00,165.74,165.95,165.7,165.86,5064.0,135.875,136.0471,135.8422,135.9734,5064.0
2020-11-19 15:15:00,165.85,165.89,165.62,165.69,7151.0,135.9652,135.998,135.7766,135.834,7151.0
2020-11-19 15:20:00,165.67,165.87,165.61,165.85,5375.0,135.8176,135.9816,135.7684,135.9652,5375.0
2020-11-19 15:25:00,165.85,165.85,165.63,165.8,4824.0,135.9652,135.9652,135.7848,135.9242,4824.0
2020-11-19 15:30:00,165.89,166.03,165.83,166.03,4180.0,135.998,136.1127,135.9488,136.1127,4180.0
2020-11-19 15:35:00,166.18,166.39,166.13,166.21,5221.0,136.2357,136.4079,136.1947,136.2603,5221.0
2020-11-19 15:40:00,166.19,166.44,166.19,166.36,6213.0,136.2439,136.4488,136.2439,136.3833,6213.0
2020-11-19 15:45:00,166.32,166.32,165.8,165.82,9282.0,136.3505,136.3505,135.9242,135.9406,9282.0
2020-11-19 15:50:00,165.87,166.08,165.79,165.89,17019.0,135.9816,136.1537,135.916,135.998,17019.0
2020-11-19 15:55:00,165.89,166.1,165.66,165.91,30401.0,135.998,136.1701,135.8094,136.0143,30401.0
2020-11-20 09:30:00,166.45,167.7,165.85,167.27,93885.0,136.457,137.4818,135.9652,137.1293,93885.0
2020-11-20 09:35:00,167.09,167.4,166.7,166.7,20224.0,136.9817,137.2359,136.662,136.662,20224.0
2020-11-20 09:40:00,166.9,167.89,166.77,167.73,9393.0,136.826,137.6376,136.7194,137.5064,9393.0
2020-11-20 09:45:00,167.81,168.1,167.34,167.44,8276.0,137.572,137.8097,137.1867,137.2687,8276.0
2020-11-20 09:50:00,167.38,167.38,166.41,166.41,3745.0,137.2195,137.2195,136.4243,136.4243,3745.0
2020-11-20 09:55:00,166.38,166.67,166.24,166.47,11100.0,136.3997,136.6374,136.2849,136.4734,11100.0
2020-11-20 10:00:00,166.67,167.17,166.54,166.9,7335.0,136.6374,137.0473,136.5308,136.826,7335.0
2020-11-20 10:05:00,166.9,166.9,166.11,166.11,6992.0,136.826,136.826,136.1783,136.1783,6992.0
2020-11-20 10:10:00,166.24,166.24,165.24,165.24,6135.0,136.2849,136.2849,135.4651,135.4651,6135.0
2020-11-20 10:15:00,165.4,165.4,164.98,165.05,3313.0,135.5962,135.5962,135.2519,135.3093,3313.0
2020-11-20 10:20:00,165.09,166.23,165.09,166.13,5004.0,135.3421,136.2767,135.3421,136.1947,5004.0
2020-11-20 10:25:00,166.26,166.26,165.79,166.08,6679.0,136.3013,136.3013,135.916,136.1537,6679.0
2020-11-20 10:30:00,166.05,166.32,165.97,166.15,4063.0,136.1291,136.3505,136.0635,136.2111,4063.0
2020-11-20 10:35:00,166.16,166.16,165.62,165.83,3890.0,136.2193,136.2193,135.7766,135.9488,3890.0
2020-11-20 10:40:00,165.96,165.96,165.64,165.75,3546.0,136.0553,136.0553,135.793,135.8832,3546.0
2020-11-20 10:45:00,165.83,165.93,165.67,165.91,12273.0,135.9488,136.0307,135.8176,136.0143,12273.0
2020-11-20 10:50:00,166.04,166.41,165.97,166.3,5407.0,136.1209,136.4243,136.0635,136.3341,5407.0
2020-11-20 10:55:00,166.39,166.69,166.37,166.58,2600.0,136.4079,136.6538,136.3915,136.5636,2600.0
2020-11-20 11:00:00,166.54,166.61,166.37,166.61,6101.0,136.5308,136.5882,136.3915,136.5882,6101.0
2020-11-20 11:05:00,166.64,167.11,166.63,166.95,4654.0,136.6128,136.9981,136.6046,136.867,4654.0
2020-11-20 11:10:00,166.79,167.02,166.71,167.02,4202.0,136.7358,136.9243,136.6702,136.9243,4202.0
2020-11-20 11:15:00,167.01,167.05,166.27,166.54,7118.0,136.9161,136.9489,136.3095,136.5308,7118.0
2020-11-20 11:20:00,166.54,166.79,166.53,166.68,2195.0,136.5308,136.7358,136.5226,136.6456,2195.0
2020-11-20 11:25:00,166.57,166.83,166.36,166.67,3400.0,136.5554,136.7686,136.3833,136.6374,3400.0
2020-11-20 11:30:00,166.76,166.86,166.67,166.86,2454.0,136.7112,136.7932,136.6374,136.7932,2454.0
2020-11-20 11:35:00,166.96,166.96,166.75,166.77,4891.0,136.8751,136.8751,136.703,136.7194,4891.0
2020-11-20 11:40:00,166.83,166.84,166.65,166.65,1518.0,136.7686,136.7768,136.621,136.621,1518.0
2020-11-20 11:45:00,166.71,166.71,166.3,166.4,4898.0,136.6702,136.6702,136.3341,136.4161,4898.0
2020-11-20 11:50:00,166.45,166.58,166.37,166.44,2898.0,136.457,136.5636,136.3915,136.4488,2898.0
2020-11-20 11:55:00,166.44,166.51,166.36,166.44,5007.0,136.4488,136.5062,136.3833,136.4488,5007.0
2020-11-20 12:00:00,166.44,166.78,166.44,166.78,2296.0,136.4488,136.7276,136.4488,136.7276,2296.0
2020-11-20 12:05:00,166.77,166.77,166.38,166.38,4153.0,136.7194,136.7194,136.3997,136.3997,4153.0
2020-11-20 12:10:00,166.4,166.49,166.29,166.29,13193.0,136.4161,136.4898,136.3259,136.3259,13193.0
2020-11-20 12:15:00,166.18,166.25,166.08,166.2,3875.0,136.2357,136.2931,136.1537,136.2521,3875.0
2020-11-20 12:20:00,166.24,166.32,166.19,166.22,1260.0,136.2849,136.3505,136.2439,136.2685,1260.0
2020-11-20 12:25:00,166.35,166.35,166.16,166.22,455.0,136.3751,136.3751,136.2193,136.2685,455.0
2020-11-20 12:30:00,166.29,166.43,166.21,166.38,3783.0,136.3259,136.4407,136.2603,136.3997,3783.0
2020-11-20 12:35:00,166.35,166.35,166.1,166.17,1732.0,136.3751,136.3751,136.1701,136.2275,1732.0
2020-11-20 12:40:00,166.18,166.29,166.08,166.23,2171.0,136.2357,136.3259,136.1537,136.2767,2171.0
2020-11-20 12:45:00,166.23,166.31,166.06,166.06,1618.0,136.2767,136.3423,136.1373,136.1373,1618.0
2020-11-20 12:50:00,166.13,166.15,166.07,166.07,424.0,136.1947,136.2111,136.1455,136.1455,424.0
2020-11-20 12:55:00,166.06,166.12,165.98,166.02,1400.0,136.1373,136.1865,136.0717,136.1045,1400.0
2020-11-20 13:00:00,166.04,166.04,165.73,165.75,3065.0,136.1209,136.1209,135.8668,135.8832,3065.0
2020-11-20 13:05:00,165.78,165.81,165.66,165.81,4675.0,135.9078,135.9324,135.8094,135.9324,4675.0
2020-11-20 13:10:00,165.84,165.93,165.81,165.86,1700.0,135.957,136.0307,135.9324,135.9734,1700.0
2020-11-20 13:15:00,165.87,165.87,165.7,165.84,2178.0,135.9816,135.9816,135.8422,135.957,2178.0
2020-11-20 13:20:00,165.84,166.02,165.81,165.92,1102.0,135.957,136.1045,135.9324,136.0225,1102.0
2020-11-20 13:25:00,166.03,166.15,165.93,166.15,2993.0,136.1127,136.2111,136.0307,136.2111,2993.0
2020-11-20 13:30:00,166.12,166.12,166.0,166.08,2401.0,136.1865,136.1865,136.0881,136.1537,2401.0
2020-11-20 13:35:00,166.11,166.35,166.09,166.35,3548.0,136.1783,136.3751,136.1619,136.3751,3548.0
2020-11-20 13:40:00,166.3,166.33,166.17,166.17,3373.0,136.3341,136.3587,136.2275,136.2275,3373.0
2020-11-20 13:45:00,166.09,166.09,165.96,165.96,1540.0,136.1619,136.1619,136.0553,136.0553,1540.0
2020-11-20 13:50:00,165.97,165.99,165.89,165.91,3523.0,136.0635,136.0799,135.998,136.0143,3523.0
2020-11-20 13:55:00,165.93,166.0,165.83,165.94,3000.0,136.0307,136.0881,135.9488,136.0389,3000.0
2020-11-20 14:00:00,166.05,166.25,166.04,166.16,1239.0,136.1291,136.2931,136.1209,136.2193,1239.0
2020-11-20 14:05:00,166.17,166.25,166.12,166.25,3120.0,136.2275,136.2931,136.1865,136.2931,3120.0
2020-11-20 14:10:00,166.36,166.36,166.11,166.18,5515.0,136.3833,136.3833,136.1783,136.2357,5515.0
2020-11-20 14:15:00,166.23,166.24,166.08,166.1,3401.0,136.2767,136.2849,136.1537,136.1701,3401.0
2020-11-20 14:20:00,166.11,166.15,166.06,166.12,3300.0,136.1783,136.2111,136.1373,136.1865,3300.0
2020-11-20 14:25:00,166.12,166.12,165.83,165.84,6716.0,136.1865,136.1865,135.9488,135.957,6716.0
2020-11-20 14:30:00,165.91,166.04,165.9,166.03,2111.0,136.0143,136.1209,136.0062,136.1127,2111.0
2020-11-20 14:35:00,165.99,166.27,165.98,166.16,3263.0,136.0799,136.3095,136.0717,136.2193,3263.0
2020-11-20 14:40:00,166.16,166.2,166.01,166.12,7445.0,136.2193,136.2521,136.0963,136.1865,7445.0
2020-11-20 14:45:00,166.14,166.43,165.95,166.4,5153.0,136.2029,136.4407,136.0471,136.4161,5153.0
2020-11-20 14:50:00,166.4,167.29,166.4,167.28,13184.0,136.4161,137.1457,136.4161,137.1375,13184.0
2020-11-20 14:55:00,167.26,167.54,167.08,167.42,21171.0,137.1211,137.3506,136.9735,137.2523,21171.0
2020-11-20 15:00:00,167.42,167.51,167.37,167.45,27099.0,137.2523,137.326,137.2113,137.2769,27099.0
2020-11-20 15:05:00,167.42,167.57,167.17,167.22,19196.0,137.2523,137.3752,137.0473,137.0883,19196.0
2020-11-20 15:10:00,167.22,167.38,167.09,167.22,14845.0,137.0883,137.2195,136.9817,137.0883,14845.0
2020-11-20 15:15:00,167.22,167.27,167.02,167.09,12865.0,137.0883,137.1293,136.9243,136.9817,12865.0
2020-11-20 15:20:00,167.1,167.35,167.01,167.34,12172.0,136.9899,137.1949,136.9161,137.1867,12172.0
2020-11-20 15:25:00,167.35,167.55,167.33,167.45,26381.0,137.1949,137.3588,137.1785,137.2769,26381.0
2020-11-20 15:30:00,167.42,167.94,167.42,167.77,58073.0,137.2523,137.6786,137.2523,137.5392,58073.0
2020-11-20 15:35:00,167.77,167.95,167.73,167.94,22157.0,137.5392,137.6868,137.5064,137.6786,22157.0
2020-11-20 15:40:00,167.92,167.93,167.76,167.84,23710.0,137.6622,137.6704,137.531,137.5966,23710.0
2020-11-20 15:45:00,167.84,168.34,167.79,168.29,25026.0,137.5966,138.0065,137.5556,137.9655,25026.0
2020-11-20 15:50:00,168.21,168.24,167.46,167.51,50573.0,137.8999,137.9245,137.2851,137.326,50573.0
2020-11-20 15:55:00,167.55,167.72,167.21,167.58,63695.0,137.3588,137.4982,137.0801,137.3834,63695.0
2020-11-23 09:30:00,168.72,169.43,167.72,168.85,34370.0,138.318,138.9001,137.4982,138.4246,34370.0
2020-11-23 09:35:00,168.84,169.26,168.61,169.06,18432.0,138.4164,138.7607,138.2278,138.5967,18432.0
2020-11-23 09:40:00,169.1,169.38,169.1,169.25,12729.0,138.6295,138.8591,138.6295,138.7525,12729.0
2020-11-23 09:45:00,169.3,170.21,169.29,169.98,14318.0,138.7935,139.5395,138.7853,139.351,14318.0
2020-11-23 09:50:00,170.13,170.68,169.87,170.68,14272.0,139.4739,139.9248,139.2608,139.9248,14272.0
2020-11-23 09:55:00,170.7,170.91,170.42,170.66,20211.0,139.9412,140.1134,139.7117,139.9084,20211.0
2020-11-23 10:00:00,170.76,171.03,170.63,170.91,9137.0,139.9904,140.2118,139.8838,140.1134,9137.0
2020-11-23 10:05:00,170.98,170.98,170.44,170.46,33638.0,140.1708,140.1708,139.7281,139.7445,33638.0
2020-11-23 10:10:00,170.28,170.36,169.92,169.96,6959.0,139.5969,139.6625,139.3018,139.3346,6959.0
2020-11-23 10:15:00,169.96,170.45,169.84,170.1,10468.0,139.3346,139.7363,139.2362,139.4493,10468.0
2020-11-23 10:20:00,170.02,170.31,169.85,170.08,8080.0,139.3838,139.6215,139.2444,139.4329,8080.0
2020-11-23 10:25:00,170.08,170.23,169.72,169.72,11350.0,139.4329,139.5559,139.1378,139.1378,11350.0
2020-11-23 10:30:00,169.67,169.96,169.38,169.9,17727.0,139.0968,139.3346,138.8591,139.2854,17727.0
2020-11-23 10:35:00,169.91,170.03,169.81,169.93,8550.0,139.2936,139.392,139.2116,139.31,8550.0
2020-11-23 10:40:00,169.97,170.1,169.87,169.93,3300.0,139.3428,139.4493,139.2608,139.31,3300.0
2020-11-23 10:45:00,169.77,170.03,169.73,169.94,4183.0,139.1788,139.392,139.146,139.3182,4183.0
2020-11-23 10:50:00,170.02,170.02,169.57,169.57,8133.0,139.3838,139.3838,139.0148,139.0148,8133.0
2020-11-23 10:55:00,169.64,169.66,168.97,169.02,10565.0,139.0722,139.0886,138.523,138.564,10565.0
2020-11-23 11:00:00,168.99,169.13,168.63,168.66,7960.0,138.5394,138.6541,138.2442,138.2688,7960.0
2020-11-23 11:05:00,168.74,168.78,168.23,168.23,6742.0,138.3344,138.3672,137.9163,137.9163,6742.0
2020-11-23 11:10:00,168.27,168.3,168.13,168.17,9266.0,137.9491,137.9737,137.8343,137.8671,9266.0
2020-11-23 11:15:00,168.14,168.29,168.01,168.12,5173.0,137.8425,137.9655,137.7359,137.8261,5173.0
2020-11-23 11:20:00,168.14,168.41,168.09,168.4,18497.0,137.8425,138.0639,137.8015,138.0557,18497.0
2020-11-23 11:25:00,168.41,168.69,168.38,168.55,19065.0,138.0639,138.2934,138.0393,138.1786,19065.0
2020-11-23 11:30:00,168.53,168.58,168.33,168.49,29148.0,138.1622,138.2032,137.9983,138.1295,29148.0
2020-11-23 11:35:00,168.43,168.74,168.38,168.67,7426.0,138.0803,138.3344,138.0393,138.277,7426.0
2020-11-23 11:40:00,168.74,168.87,168.55,168.65,21247.0,138.3344,138.441,138.1786,138.2606,21247.0
2020-11-23 11:45:00,168.71,169.25,168.71,169.22,26005.0,138.3098,138.7525,138.3098,138.7279,26005.0
2020-11-23 11:50:00,169.18,169.18,168.46,168.93,27104.0,138.6951,138.6951,138.1049,138.4902,27104.0
2020-11-23 11:55:00,168.85,168.86,168.38,168.75,12069.0,138.4246,138.4328,138.0393,138.3426,12069.0
2020-11-23 12:00:00,168.7,168.75,168.49,168.69,5178.0,138.3016,138.3426,138.1295,138.2934,5178.0
2020-11-23 12:05:00,168.61,168.61,168.27,168.39,4340.0,138.2278,138.2278,137.9491,138.0475,4340.0
2020-11-23 12:10:00,168.41,168.67,168.36,168.52,5892.0,138.0639,138.277,138.0229,138.154,5892.0
2020-11-23 12:15:00,168.49,169.1,168.48,169.1,8505.0,138.1295,138.6295,138.1213,138.6295,8505.0
2020-11-23 12:20:00,169.12,169.17,168.98,168.98,11813.0,138.6459,138.6869,138.5312,138.5312,11813.0
2020-11-23 12:25:00,169.03,169.03,168.8,168.89,6638.0,138.5722,138.5722,138.3836,138.4574,6638.0
2020-11-23 12:30:00,168.9,169.23,168.89,169.22,4948.0,138.4656,138.7361,138.4574,138.7279,4948.0
2020-11-23 12:35:00,169.22,169.4,169.18,169.31,15543.0,138.7279,138.8755,138.6951,138.8017,15543.0
2020-11-23 12:40:00,169.35,169.51,169.31,169.37,8534.0,138.8345,138.9657,138.8017,138.8509,8534.0
2020-11-23 12:45:00,169.33,169.81,169.29,169.64,8370.0,138.8181,139.2116,138.7853,139.0722,8370.0
2020-11-23 12:50:00,169.68,169.68,169.5,169.56,4317.0,139.105,139.105,138.9575,139.0066,4317.0
2020-11-23 12:55:00,169.58,169.59,169.49,169.55,8321.0,139.023,139.0312,138.9493,138.9985,8321.0
2020-11-23 13:00:00,169.53,169.57,169.38,169.44,6451.0,138.9821,139.0148,138.8591,138.9083,6451.0
2020-11-23 13:05:00,169.42,169.42,169.12,169.12,5541.0,138.8919,138.8919,138.6459,138.6459,5541.0
2020-11-23 13:10:00,169.17,169.31,169.14,169.3,6474.0,138.6869,138.8017,138.6623,138.7935,6474.0
2020-11-23 13:15:00,169.28,169.33,169.19,169.25,4949.0,138.7771,138.8181,138.7033,138.7525,4949.0
2020-11-23 13:20:00,169.22,169.33,169.18,169.3,6990.0,138.7279,138.8181,138.6951,138.7935,6990.0
2020-11-23 13:25:00,169.32,169.45,169.32,169.37,6817.0,138.8099,138.9165,138.8099,138.8509,6817.0
2020-11-23 13:30:00,169.33,169.52,169.33,169.49,3522.0,138.8181,138.9739,138.8181,138.9493,3522.0
2020-11-23 13:35:00,169.46,169.49,169.36,169.49,4689.0,138.9247,138.9493,138.8427,138.9493,4689.0
2020-11-23 13:40:00,169.49,169.54,169.2,169.2,6045.0,138.9493,138.9903,138.7115,138.7115,6045.0
2020-11-23 13:45:00,169.29,169.47,169.22,169.22,8892.0,138.7853,138.9329,138.7279,138.7279,8892.0
2020-11-23 13:50:00,169.22,169.39,169.22,169.36,12498.0,138.7279,138.8673,138.7279,138.8427,12498.0
2020-11-23 13:55:00,169.36,169.69,169.33,169.66,7817.0,138.8427,139.1132,138.8181,139.0886,7817.0
2020-11-23 14:00:00,169.66,169.9,169.57,169.7,17054.0,139.0886,139.2854,139.0148,139.1214,17054.0
2020-11-23 14:05:00,169.64,169.74,169.49,169.49,6102.0,139.0722,139.1542,138.9493,138.9493,6102.0
2020-11-23 14:10:00,169.46,169.52,169.41,169.52,6737.0,138.9247,138.9739,138.8837,138.9739,6737.0
2020-11-23 14:15:00,169.55,169.61,169.35,169.47,6209.0,138.9985,139.0476,138.8345,138.9329,6209.0
2020-11-23 14:20:00,169.48,169.74,169.47,169.74,10262.0,138.9411,139.1542,138.9329,139.1542,10262.0
2020-11-23 14:25:00,169.74,169.91,169.72,169.73,16404.0,139.1542,139.2936,139.1378,139.146,16404.0
2020-11-23 14:30:00,169.68,169.77,169.39,169.41,15516.0,139.105,139.1788,138.8673,138.8837,15516.0
2020-11-23 14:35:00,169.4,169.67,169.39,169.58,7433.0,138.8755,139.0968,138.8673,139.023,7433.0
2020-11-23 14:40:00,169.56,169.57,169.38,169.41,6104.0,139.0066,139.0148,138.8591,138.8837,6104.0
2020-11-23 14:45:00,169.38,169.42,169.32,169.42,10778.0,138.8591,138.8919,138.8099,138.8919,10778.0
2020-11-23 14:50:00,169.41,169.89,169.35,169.78,15586.0,138.8837,139.2772,138.8345,139.187,15586.0
2020-11-23 14:55:00,169.78,169.97,169.73,169.97,55171.0,139.187,139.3428,139.146,139.3428,55171.0
2020-11-23 15:00:00,169.98,170.15,169.86,169.97,13239.0,139.351,139.4903,139.2526,139.3428,13239.0
2020-11-23 15:05:00,169.99,170.03,169.8,169.82,7240.0,139.3592,139.392,139.2034,139.2198,7240.0
2020-11-23 15:10:00,169.86,169.87,169.72,169.72,7767.0,139.2526,139.2608,139.1378,139.1378,7767.0
2020-11-23 15:15:00,169.71,169.72,169.47,169.52,6254.0,139.1296,139.1378,138.9329,138.9739,6254.0
2020-11-23 15:20:00,169.49,169.56,169.41,169.47,8145.0,138.9493,139.0066,138.8837,138.9329,8145.0
2020-11-23 15:25:00,169.47,169.47,169.31,169.31,5461.0,138.9329,138.9329,138.8017,138.8017,5461.0
2020-11-23 15:30:00,169.31,169.39,169.06,169.15,9018.0,138.8017,138.8673,138.5967,138.6705,9018.0
2020-11-23 15:35:00,169.16,169.2,168.93,168.93,9192.0,138.6787,138.7115,138.4902,138.4902,9192.0
2020-11-23 15:40:00,169.02,169.05,168.81,168.89,9893.0,138.564,138.5885,138.3918,138.4574,9893.0
2020-11-23 15:45:00,168.87,169.02,168.87,168.94,18817.0,138.441,138.564,138.441,138.4984,18817.0
2020-11-23 15:50:00,168.99,169.29,168.67,168.67,45499.0,138.5394,138.7853,138.277,138.277,45499.0
2020-11-23 15:55:00,168.59,168.98,168.56,168.77,63757.0,138.2114,138.5312,138.1868,138.359,63757.0
2020-11-24 09:30:00,170.6,171.5,169.91,170.46,38513.0,139.8592,140.5971,139.2936,139.7445,38513.0
2020-11-24 09:35:00,170.86,171.95,170.28,171.63,27811.0,140.0724,140.966,139.5969,140.7037,27811.0
2020-11-24 09:40:00,171.63,171.92,170.94,171.76,31627.0,140.7037,140.9414,140.138,140.8102,31627.0
2020-11-24 09:45:00,171.62,171.97,171.35,171.62,26158.0,140.6955,140.9824,140.4741,140.6955,26158.0
2020-11-24 09:50:00,171.56,172.48,171.39,172.48,30108.0,140.6463,141.4005,140.5069,141.4005,30108.0
2020-11-24 09:55:00,172.49,172.67,171.79,171.95,22521.0,141.4087,141.5563,140.8348,140.966,22521.0
2020-11-24 10:00:00,172.01,172.11,171.85,171.99,19525.0,141.0152,141.0972,140.884,140.9988,19525.0
2020-11-24 10:05:00,171.9,172.03,171.61,171.61,9544.0,140.925,141.0316,140.6873,140.6873,9544.0
2020-11-24 10:10:00,171.47,172.28,171.36,172.15,12189.0,140.5725,141.2365,140.4823,141.13,12189.0
2020-11-24 10:15:00,172.13,172.21,171.81,171.81,8214.0,141.1136,141.1791,140.8512,140.8512,8214.0
2020-11-24 10:20:00,171.73,171.92,171.15,171.32,14189.0,140.7856,140.9414,140.3101,140.4495,14189.0
2020-11-24 10:25:00,171.42,171.9,171.42,171.87,5852.0,140.5315,140.925,140.5315,140.9004,5852.0
2020-11-24 10:30:00,171.94,172.28,171.92,172.2,16917.0,140.9578,141.2365,140.9414,141.1709,16917.0
2020-11-24 10:35:00,172.28,172.9,172.28,172.64,13521.0,141.2365,141.7448,141.2365,141.5317,13521.0
2020-11-24 10:40:00,172.61,172.79,171.96,172.07,24467.0,141.5071,141.6546,140.9742,141.0644,24467.0
2020-11-24 10:45:00,172.01,172.44,172.01,172.19,21443.0,141.0152,141.3677,141.0152,141.1627,21443.0
2020-11-24 10:50:00,172.24,172.73,172.24,172.65,10657.0,141.2037,141.6054,141.2037,141.5399,10657.0
2020-11-24 10:55:00,172.63,173.13,172.58,173.11,30142.0,141.5235,141.9334,141.4825,141.917,30142.0
2020-11-24 11:00:00,173.14,173.77,173.11,173.22,32804.0,141.9416,142.458,141.917,142.0071,32804.0
2020-11-24 11:05:00,173.17,173.21,172.72,173.12,14866.0,141.9662,141.9989,141.5972,141.9252,14866.0
2020-11-24 11:10:00,173.07,173.27,172.72,173.09,21319.0,141.8842,142.0481,141.5972,141.9006,21319.0
2020-11-24 11:15:00,173.09,173.72,173.09,173.61,11135.0,141.9006,142.4171,141.9006,142.3269,11135.0
2020-11-24 11:20:00,173.55,173.64,173.35,173.49,8050.0,142.2777,142.3515,142.1137,142.2285,8050.0
2020-11-24 11:25:00,173.5,173.5,173.19,173.43,6991.0,142.2367,142.2367,141.9826,142.1793,6991.0
2020-11-24 11:30:00,173.43,174.1,173.35,174.07,11250.0,142.1793,142.7286,142.1137,142.704,11250.0
2020-11-24 11:35:00,174.06,174.07,173.52,173.52,7256.0,142.6958,142.704,142.2531,142.2531,7256.0
2020-11-24 11:40:00,173.53,173.81,173.43,173.75,7637.0,142.2613,142.4908,142.1793,142.4416,7637.0
2020-11-24 11:45:00,173.8,174.07,173.6,174.03,13687.0,142.4826,142.704,142.3187,142.6712,13687.0
2020-11-24 11:50:00,173.93,173.93,173.62,173.76,10186.0,142.5892,142.5892,142.3351,142.4498,10186.0
2020-11-24 11:55:00,173.81,173.82,173.52,173.59,6575.0,142.4908,142.499,142.2531,142.3105,6575.0
2020-11-24 12:00:00,173.59,173.73,173.42,173.68,9667.0,142.3105,142.4252,142.1711,142.3843,9667.0
2020-11-24 12:05:00,173.7,174.06,173.67,174.06,7050.0,142.4007,142.6958,142.3761,142.6958,7050.0
2020-11-24 12:10:00,174.09,174.09,173.58,173.64,8104.0,142.7204,142.7204,142.3023,142.3515,8104.0
2020-11-24 12:15:00,173.71,173.8,173.63,173.78,18568.0,142.4089,142.4826,142.3433,142.4662,18568.0
2020-11-24 12:20:00,173.75,173.9,173.7,173.9,15457.0,142.4416,142.5646,142.4007,142.5646,15457.0
2020-11-24 12:25:00,173.9,173.95,173.77,173.95,8463.0,142.5646,142.6056,142.458,142.6056,8463.0
2020-11-24 12:30:00,174.0,174.06,173.83,174.04,7716.0,142.6466,142.6958,142.5072,142.6794,7716.0
2020-11-24 12:35:00,174.07,174.11,173.87,174.0,4447.0,142.704,142.7368,142.54,142.6466,4447.0
2020-11-24 12:40:00,174.03,174.14,173.88,173.94,8156.0,142.6712,142.7614,142.5482,142.5974,8156.0
2020-11-24 12:45:00,173.9,174.05,173.84,173.97,7879.0,142.5646,142.6876,142.5154,142.622,7879.0
2020-11-24 12:50:00,174.0,174.06,173.88,173.98,10165.0,142.6466,142.6958,142.5482,142.6302,10165.0
2020-11-24 12:55:00,174.0,174.03,173.82,173.88,7293.0,142.6466,142.6712,142.499,142.5482,7293.0
2020-11-24 13:00:00,173.9,174.05,173.89,173.91,3698.0,142.5646,142.6876,142.5564,142.5728,3698.0
2020-11-24 13:05:00,173.9,173.96,173.85,173.92,8857.0,142.5646,142.6138,142.5236,142.581,8857.0
2020-11-24 13:10:00,173.87,173.87,173.57,173.74,12462.0,142.54,142.54,142.2941,142.4334,12462.0
2020-11-24 13:15:00,173.78,173.79,173.65,173.72,4200.0,142.4662,142.4744,142.3597,142.4171,4200.0
2020-11-24 13:20:00,173.72,173.9,173.67,173.74,12781.0,142.4171,142.5646,142.3761,142.4334,12781.0
2020-11-24 13:25:00,173.73,173.91,173.7,173.8,14017.0,142.4252,142.5728,142.4007,142.4826,14017.0
2020-11-24 13:30:00,173.86,173.89,173.68,173.77,5623.0,142.5318,142.5564,142.3843,142.458,5623.0
2020-11-24 13:35:00,173.8,173.88,173.33,173.37,14301.0,142.4826,142.5482,142.0973,142.1301,14301.0
2020-11-24 13:40:00,173.4,173.58,173.04,173.38,35595.0,142.1547,142.3023,141.8596,142.1383,35595.0
2020-11-24 13:45:00,173.37,173.52,173.19,173.24,14053.0,142.1301,142.2531,141.9826,142.0235,14053.0
2020-11-24 13:50:00,173.22,173.4,173.11,173.18,9898.0,142.0071,142.1547,141.917,141.9744,9898.0
2020-11-24 13:55:00,173.27,173.51,173.26,173.44,8106.0,142.0481,142.2449,142.0399,142.1875,8106.0
2020-11-24 14:00:00,173.41,173.44,173.03,173.12,16349.0,142.1629,142.1875,141.8514,141.9252,16349.0
2020-11-24 14:05:00,173.16,173.45,173.09,173.35,12423.0,141.958,142.1957,141.9006,142.1137,12423.0
2020-11-24 14:10:00,173.4,173.4,173.05,173.17,7690.0,142.1547,142.1547,141.8678,141.9662,7690.0
2020-11-24 14:15:00,173.15,173.17,173.03,173.12,15642.0,141.9498,141.9662,141.8514,141.9252,15642.0
2020-11-24 14:20:00,173.1,173.2,172.93,172.93,25035.0,141.9088,141.9908,141.7694,141.7694,25035.0
2020-11-24 14:25:00,172.84,173.01,172.75,172.78,10604.0,141.6956,141.835,141.6218,141.6464,10604.0
2020-11-24 14:30:00,172.74,172.86,172.67,172.81,5377.0,141.6136,141.712,141.5563,141.671,5377.0
2020-11-24 14:35:00,172.84,173.15,172.84,173.12,9987.0,141.6956,141.9498,141.6956,141.9252,9987.0
2020-11-24 14:40:00,173.04,173.25,172.94,173.25,3830.0,141.8596,142.0317,141.7776,142.0317,3830.0
2020-11-24 14:45:00,173.25,173.43,173.24,173.29,10152.0,142.0317,142.1793,142.0235,142.0645,10152.0
2020-11-24 14:50:00,173.27,173.32,173.18,173.2,5763.0,142.0481,142.0891,141.9744,141.9908,5763.0
2020-11-24 14:55:00,173.19,173.36,173.14,173.14,7893.0,141.9826,142.1219,141.9416,141.9416,7893.0
2020-11-24 15:00:00,173.11,173.11,172.83,172.92,7735.0,141.917,141.917,141.6874,141.7612,7735.0
2020-11-24 15:05:00,172.91,173.02,172.82,172.9,7638.0,141.753,141.8432,141.6792,141.7448,7638.0
2020-11-24 15:10:00,172.91,173.05,172.87,172.99,16189.0,141.753,141.8678,141.7202,141.8186,16189.0
2020-11-24 15:15:00,172.96,173.02,172.71,172.72,18697.0,141.794,141.8432,141.589,141.5972,18697.0
2020-11-24 15:20:00,172.75,172.98,172.74,172.92,14750.0,141.6218,141.8104,141.6136,141.7612,14750.0
2020-11-24 15:25:00,172.92,173.03,172.86,173.02,13408.0,141.7612,141.8514,141.712,141.8432,13408.0
2020-11-24 15:30:00,172.99,173.06,172.64,172.97,15288.0,141.8186,141.876,141.5317,141.8022,15288.0
2020-11-24 15:35:00,172.96,173.4,172.92,173.28,31564.0,141.794,142.1547,141.7612,142.0563,31564.0
2020-11-24 15:40:00,173.25,173.32,172.93,172.94,56794.0,142.0317,142.0891,141.7694,141.7776,56794.0
2020-11-24 15:45:00,172.94,173.09,172.89,172.91,31879.0,141.7776,141.9006,141.7366,141.753,31879.0
2020-11-24 15:50:00,172.88,173.12,172.79,173.04,43613.0,141.7284,141.9252,141.6546,141.8596,43613.0
2020-11-24 15:55:00,173.02,173.19,172.83,173.19,73079.0,141.8432,141.9826,141.6874,141.9826,73079.0
2020-11-25 09:30:00,173.18,173.49,172.5,173.09,33749.0,141.9744,142.2285,141.4169,141.9006,33749.0
2020-11-25 09:35:00,172.87,173.36,172.87,173.3,32397.0,141.7202,142.1219,141.7202,142.0727,32397.0
2020-11-25 09:40:00,173.38,173.4,171.77,171.86,14770.0,142.1383,142.1547,140.8184,140.8922,14770.0
2020-11-25 09:45:00,171.87,171.87,170.91,171.15,19993.0,140.9004,140.9004,140.1134,140.3101,19993.0
2020-11-25 09:50:00,171.26,171.82,171.01,171.31,11207.0,140.4003,140.8594,140.1954,140.4413,11207.0
2020-11-25 09:55:00,171.29,171.55,170.68,171.3,22497.0,140.4249,140.6381,139.9248,140.4331,22497.0
2020-11-25 10:00:00,171.04,172.07,171.03,172.0,16148.0,140.22,141.0644,140.2118,141.007,16148.0
2020-11-25 10:05:00,172.0,172.92,171.97,172.42,21887.0,141.007,141.7612,140.9824,141.3513,21887.0
2020-11-25 10:10:00,172.49,173.3,172.43,173.23,24596.0,141.4087,142.0727,141.3595,142.0153,24596.0
2020-11-25 10:15:00,173.19,173.21,172.62,172.62,10277.0,141.9826,141.9989,141.5153,141.5153,10277.0
2020-11-25 10:20:00,172.58,172.58,172.02,172.15,10648.0,141.4825,141.4825,141.0234,141.13,10648.0
2020-11-25 10:25:00,172.16,172.46,171.92,172.32,6910.0,141.1382,141.3841,140.9414,141.2693,6910.0
2020-11-25 10:30:00,172.31,172.94,172.31,172.94,3017.0,141.2611,141.7776,141.2611,141.7776,3017.0
2020-11-25 10:35:00,172.95,173.17,172.35,172.38,12668.0,141.7858,141.9662,141.2939,141.3185,12668.0
2020-11-25 10:40:00,172.39,172.54,172.09,172.17,14200.0,141.3267,141.4497,141.0808,141.1463,14200.0
2020-11-25 10:45:00,172.27,172.65,172.26,172.45,15889.0,141.2283,141.5399,141.2201,141.3759,15889.0
2020-11-25 10:50:00,172.51,173.03,172.51,172.9,10448.0,141.4251,141.8514,141.4251,141.7448,10448.0
2020-11-25 10:55:00,172.75,172.75,172.53,172.68,4805.0,141.6218,141.6218,141.4415,141.5645,4805.0
2020-11-25 11:00:00,172.66,172.81,172.23,172.56,10565.0,141.5481,141.671,141.1955,141.4661,10565.0
2020-11-25 11:05:00,172.6,173.06,172.53,173.06,3598.0,141.4989,141.876,141.4415,141.876,3598.0
2020-11-25 11:10:00,173.13,173.13,172.25,172.33,17131.0,141.9334,141.9334,141.2119,141.2775,17131.0
2020-11-25 11:15:00,172.24,172.76,172.24,172.75,6554.0,141.2037,141.63,141.2037,141.6218,6554.0
2020-11-25 11:20:00,172.87,173.27,172.76,173.07,8208.0,141.7202,142.0481,141.63,141.8842,8208.0
2020-11-25 11:25:00,173.01,173.23,172.95,173.02,9334.0,141.835,142.0153,141.7858,141.8432,9334.0
2020-11-25 11:30:00,173.07,173.1,172.9,173.1,4413.0,141.8842,141.9088,141.7448,141.9088,4413.0
2020-11-25 11:35:00,173.1,173.4,172.99,173.35,6657.0,141.9088,142.1547,141.8186,142.1137,6657.0
2020-11-25 11:40:00,173.33,173.58,173.21,173.51,36217.0,142.0973,142.3023,141.9989,142.2449,36217.0
2020-11-25 11:45:00,173.51,173.56,173.26,173.54,12036.0,142.2449,142.2859,142.0399,142.2695,12036.0
2020-11-25 11:50:00,173.5,173.7,173.46,173.7,7228.0,142.2367,142.4007,142.2039,142.4007,7228.0
2020-11-25 11:55:00,173.75,173.8,173.67,173.77,9491.0,142.4416,142.4826,142.3761,142.458,9491.0
2020-11-25 12:00:00,173.77,173.78,173.54,173.55,8542.0,142.458,142.4662,142.2695,142.2777,8542.0
2020-11-25 12:05:00,173.62,173.72,173.34,173.45,6122.0,142.3351,142.4171,142.1055,142.1957,6122.0
2020-11-25 12:10:00,173.46,173.53,173.24,173.28,6498.0,142.2039,142.2613,142.0235,142.0563,6498.0
2020-11-25 12:15:00,173.27,173.32,173.16,173.32,4287.0,142.0481,142.0891,141.958,142.0891,4287.0
2020-11-25 12:20:00,173.31,173.31,172.99,172.99,6832.0,142.0809,142.0809,141.8186,141.8186,6832.0
2020-11-25 12:25:00,173.04,173.05,172.87,172.89,4967.0,141.8596,141.8678,141.7202,141.7366,4967.0
2020-11-25 12:30:00,172.83,173.05,172.83,172.9,5237.0,141.6874,141.8678,141.6874,141.7448,5237.0
2020-11-25 12:35:00,172.93,173.01,172.88,172.96,5717.0,141.7694,141.835,141.7284,141.794,5717.0
2020-11-25 12:40:00,173.04,173.18,172.97,173.14,5890.0,141.8596,141.9744,141.8022,141.9416,5890.0
2020-11-25 12:45:00,173.14,173.15,173.08,173.15,4759.0,141.9416,141.9498,141.8924,141.9498,4759.0
2020-11-25 12:50:00,173.15,173.32,173.08,173.32,3000.0,141.9498,142.0891,141.8924,142.0891,3000.0
2020-11-25 12:55:00,173.35,173.65,173.35,173.65,2997.0,142.1137,142.3597,142.1137,142.3597,2997.0
2020-11-25 13:00:00,173.6,173.67,173.51,173.6,8254.0,142.3187,142.3761,142.2449,142.3187,8254.0
2020-11-25 13:05:00,173.6,173.65,173.49,173.51,7207.0,142.3187,142.3597,142.2285,142.2449,7207.0
2020-11-25 13:10:00,173.42,173.56,173.33,173.38,6902.0,142.1711,142.2859,142.0973,142.1383,6902.0
2020-11-25 13:15:00,173.37,173.47,173.28,173.28,9077.0,142.1301,142.2121,142.0563,142.0563,9077.0
2020-11-25 13:20:00,173.32,173.4,173.32,173.37,4366.0,142.0891,142.1547,142.0891,142.1301,4366.0
2020-11-25 13:25:00,173.37,173.57,173.37,173.46,19634.0,142.1301,142.2941,142.1301,142.2039,19634.0
2020-11-25 13:30:00,173.46,173.5,173.33,173.37,9758.0,142.2039,142.2367,142.0973,142.1301,9758.0
2020-11-25 13:35:00,173.36,173.43,173.32,173.38,5303.0,142.1219,142.1793,142.0891,142.1383,5303.0
2020-11-25 13:40:00,173.34,173.52,173.34,173.46,2464.0,142.1055,142.2531,142.1055,142.2039,2464.0
2020-11-25 13:45:00,173.46,173.53,173.45,173.49,3000.0,142.2039,142.2613,142.1957,142.2285,3000.0
2020-11-25 13:50:00,173.57,173.81,173.5,173.72,7532.0,142.2941,142.4908,142.2367,142.4171,7532.0
2020-11-25 13:55:00,173.71,173.86,173.67,173.84,5378.0,142.4089,142.5318,142.3761,142.5154,5378.0
2020-11-25 14:00:00,173.86,173.86,173.58,173.66,2876.0,142.5318,142.5318,142.3023,142.3679,2876.0
2020-11-25 14:05:00,173.65,173.71,173.53,173.64,7133.0,142.3597,142.4089,142.2613,142.3515,7133.0
2020-11-25 14:10:00,173.61,173.61,173.31,173.33,12660.0,142.3269,142.3269,142.0809,142.0973,12660.0
2020-11-25 14:15:00,173.33,173.4,173.2,173.4,9694.0,142.0973,142.1547,141.9908,142.1547,9694.0
2020-11-25 14:20:00,173.36,173.84,173.34,173.84,14901.0,142.1219,142.5154,142.1055,142.5154,14901.0
2020-11-25 14:25:00,173.86,174.31,173.86,174.29,27136.0,142.5318,142.9007,142.5318,142.8843,27136.0
2020-11-25 14:30:00,174.25,174.42,174.01,174.01,20173.0,142.8515,142.9909,142.6548,142.6548,20173.0
2020-11-25 14:35:00,174.03,174.27,174.03,174.21,12512.0,142.6712,142.8679,142.6712,142.8188,12512.0
2020-11-25 14:40:00,174.21,174.26,174.09,174.13,16843.0,142.8188,142.8597,142.7204,142.7532,16843.0
2020-11-25 14:45:00,174.11,174.11,173.77,173.8,9743.0,142.7368,142.7368,142.458,142.4826,9743.0
2020-11-25 14:50:00,173.8,173.8,173.5,173.58,24919.0,142.4826,142.4826,142.2367,142.3023,24919.0
2020-11-25 14:55:00,173.58,173.68,173.52,173.62,9634.0,142.3023,142.3843,142.2531,142.3351,9634.0
2020-11-25 15:00:00,173.59,174.0,173.59,173.97,22839.0,142.3105,142.6466,142.3105,142.622,22839.0
2020-11-25 15:05:00,173.97,174.21,173.97,174.17,16222.0,142.622,142.8188,142.622,142.786,16222.0
2020-11-25 15:10:00,174.2,174.55,174.2,174.38,20092.0,142.8106,143.0975,142.8106,142.9581,20092.0
2020-11-25 15:15:00,174.36,174.42,174.27,174.28,9693.0,142.9417,142.9909,142.8679,142.8761,9693.0
2020-11-25 15:20:00,174.33,174.33,174.17,174.17,15087.0,142.9171,142.9171,142.786,142.786,15087.0
2020-11-25 15:25:00,174.2,174.33,174.1,174.2,13565.0,142.8106,142.9171,142.7286,142.8106,13565.0
2020-11-25 15:30:00,174.12,174.44,174.07,174.44,11822.0,142.745,143.0073,142.704,143.0073,11822.0
2020-11-25 15:35:00,174.41,174.42,173.96,174.01,21160.0,142.9827,142.9909,142.6138,142.6548,21160.0
2020-11-25 15:40:00,174.03,174.54,174.03,174.41,18552.0,142.6712,143.0893,142.6712,142.9827,18552.0
2020-11-25 15:45:00,174.46,174.51,174.3,174.44,24924.0,143.0237,143.0647,142.8925,143.0073,24924.0
2020-11-25 15:50:00,174.46,174.57,174.19,174.57,36070.0,143.0237,143.1139,142.8024,143.1139,36070.0
2020-11-25 15:55:00,174.63,174.9,174.57,174.79,78234.0,143.1631,143.3844,143.1139,143.2942,78234.0
2020-11-27 09:30:00,174.54,174.84,173.69,174.61,53656.0,143.0893,143.3352,142.3925,143.1467,53656.0
2020-11-27 09:35:00,174.61,175.62,174.58,175.5,16212.0,143.1467,143.9747,143.1221,143.8763,16212.0
2020-11-27 09:40:00,175.56,175.86,174.85,175.69,14874.0,143.9255,144.1714,143.3434,144.0321,14874.0
2020-11-27 09:45:00,175.53,175.53,175.04,175.05,6815.0,143.9009,143.9009,143.4992,143.5074,6815.0
2020-11-27 09:50:00,175.22,175.79,175.13,175.45,8915.0,143.6468,144.1141,143.573,143.8353,8915.0
2020-11-27 09:55:00,175.43,175.75,175.31,175.66,6699.0,143.8189,144.0813,143.7205,144.0075,6699.0
2020-11-27 10:00:00,175.75,176.13,175.54,175.96,11182.0,144.0813,144.3928,143.9091,144.2534,11182.0
2020-11-27 10:05:00,176.04,176.08,175.68,175.72,11859.0,144.319,144.3518,144.0239,144.0567,11859.0
2020-11-27 10:10:00,175.72,175.73,174.64,175.19,14672.0,144.0567,144.0649,143.1713,143.6222,14672.0
2020-11-27 10:15:00,175.22,175.22,174.62,174.72,4554.0,143.6468,143.6468,143.1549,143.2369,4554.0
2020-11-27 10:20:00,174.7,174.96,174.52,174.78,6336.0,143.2205,143.4336,143.0729,143.286,6336.0
2020-11-27 10:25:00,174.83,174.83,174.59,174.59,6925.0,143.327,143.327,143.1303,143.1303,6925.0
2020-11-27 10:30:00,174.46,174.47,174.04,174.29,12523.0,143.0237,143.0319,142.6794,142.8843,12523.0
2020-11-27 10:35:00,174.28,174.86,174.25,174.86,7994.0,142.8761,143.3516,142.8515,143.3516,7994.0
2020-11-27 10:40:00,174.97,175.02,174.54,174.75,16923.0,143.4418,143.4828,143.0893,143.2615,16923.0
2020-11-27 10:45:00,174.75,174.95,174.64,174.81,6700.0,143.2615,143.4254,143.1713,143.3106,6700.0
2020-11-27 10:50:00,174.85,175.1,174.73,174.73,12508.0,143.3434,143.5484,143.2451,143.2451,12508.0
2020-11-27 10:55:00,174.78,174.98,174.7,174.98,9447.0,143.286,143.45,143.2205,143.45,9447.0
2020-11-27 11:00:00,175.08,175.28,174.9,174.9,4659.0,143.532,143.696,143.3844,143.3844,4659.0
2020-11-27 11:05:00,175.01,175.3,174.97,175.27,3830.0,143.4746,143.7123,143.4418,143.6878,3830.0
2020-11-27 11:10:00,175.22,175.28,175.09,175.2,3820.0,143.6468,143.696,143.5402,143.6304,3820.0
2020-11-27 11:15:00,175.14,175.18,174.87,175.14,9388.0,143.5812,143.614,143.3598,143.5812,9388.0
2020-11-27 11:20:00,175.08,175.25,175.08,175.1,3030.0,143.532,143.6714,143.532,143.5484,3030.0
2020-11-27 11:25:00,175.13,175.16,174.83,174.97,15297.0,143.573,143.5976,143.327,143.4418,15297.0
2020-11-27 11:30:00,175.01,175.06,174.75,174.81,6512.0,143.4746,143.5156,143.2615,143.3106,6512.0
2020-11-27 11:35:00,174.82,175.0,174.68,174.91,7702.0,143.3188,143.4664,143.2041,143.3926,7702.0
2020-11-27 11:40:00,174.94,175.1,174.94,175.02,4795.0,143.4172,143.5484,143.4172,143.4828,4795.0
2020-11-27 11:45:00,175.06,175.09,174.94,174.94,3680.0,143.5156,143.5402,143.4172,143.4172,3680.0
2020-11-27 11:50:00,174.97,175.09,174.93,175.08,6587.0,143.4418,143.5402,143.409,143.532,6587.0
2020-11-27 11:55:00,175.03,175.06,174.89,175.04,14842.0,143.491,143.5156,143.3762,143.4992,14842.0
2020-11-27 12:00:00,175.05,175.17,174.84,174.99,24831.0,143.5074,143.6058,143.3352,143.4582,24831.0
2020-11-27 12:05:00,175.01,175.17,174.94,175.06,6459.0,143.4746,143.6058,143.4172,143.5156,6459.0
2020-11-27 12:10:00,175.01,175.01,174.74,174.94,18305.0,143.4746,143.4746,143.2533,143.4172,18305.0
2020-11-27 12:15:00,174.94,174.94,174.55,174.55,4881.0,143.4172,143.4172,143.0975,143.0975,4881.0
2020-11-27 12:20:00,174.53,174.59,174.27,174.3,6339.0,143.0811,143.1303,142.8679,142.8925,6339.0
2020-11-27 12:25:00,174.33,174.86,174.32,174.62,26264.0,142.9171,143.3516,142.9089,143.1549,26264.0
2020-11-27 12:30:00,174.53,174.75,174.52,174.73,12638.0,143.0811,143.2615,143.0729,143.2451,12638.0
2020-11-27 12:35:00,174.73,174.88,174.65,174.7,6830.0,143.2451,143.368,143.1795,143.2205,6830.0
2020-11-27 12:40:00,174.69,174.86,174.67,174.78,12639.0,143.2123,143.3516,143.1959,143.286,12639.0
2020-11-27 12:45:00,174.79,174.89,174.67,174.89,13234.0,143.2942,143.3762,143.1959,143.3762,13234.0
2020-11-27 12:50:00,174.92,174.92,174.61,174.75,32791.0,143.4008,143.4008,143.1467,143.2615,32791.0
2020-11-27 12:55:00,174.79,174.84,174.63,174.77,55133.0,143.2942,143.3352,143.1631,143.2778,55133.0
2020-11-30 09:30:00,173.55,174.73,173.55,174.31,20439.0,142.2777,143.2451,142.2777,142.9007,20439.0
2020-11-30 09:35:00,174.0,174.38,173.16,173.42,11450.0,142.6466,142.9581,141.958,142.1711,11450.0
2020-11-30 09:40:00,173.43,173.93,173.29,173.68,5631.0,142.1793,142.5892,142.0645,142.3843,5631.0
2020-11-30 09:45:00,173.62,174.04,173.48,173.75,5671.0,142.3351,142.6794,142.2203,142.4416,5671.0
2020-11-30 09:50:00,173.88,173.88,173.23,173.77,4034.0,142.5482,142.5482,142.0153,142.458,4034.0
2020-11-30 09:55:00,173.67,173.86,173.19,173.29,6240.0,142.3761,142.5318,141.9826,142.0645,6240.0
2020-11-30 10:00:00,173.38,174.65,173.36,174.42,11534.0,142.1383,143.1795,142.1219,142.9909,11534.0
2020-11-30 10:05:00,174.22,174.42,173.72,174.05,15055.0,142.827,142.9909,142.4171,142.6876,15055.0
2020-11-30 10:10:00,174.08,174.18,173.59,173.61,6488.0,142.7122,142.7942,142.3105,142.3269,6488.0
2020-11-30 10:15:00,173.69,174.21,173.65,173.74,3483.0,142.3925,142.8188,142.3597,142.4334,3483.0
2020-11-30 10:20:00,173.81,173.83,173.49,173.82,11311.0,142.4908,142.5072,142.2285,142.499,11311.0
2020-11-30 10:25:00,173.79,174.08,173.58,173.58,4396.0,142.4744,142.7122,142.3023,142.3023,4396.0
2020-11-30 10:30:00,173.58,173.95,173.56,173.7,11533.0,142.3023,142.6056,142.2859,142.4007,11533.0
2020-11-30 10:35:00,173.67,173.72,173.39,173.64,18042.0,142.3761,142.4171,142.1465,142.3515,18042.0
2020-11-30 10:40:00,173.63,173.89,173.63,173.89,3912.0,142.3433,142.5564,142.3433,142.5564,3912.0
2020-11-30 10:45:00,173.81,173.91,173.63,173.63,4735.0,142.4908,142.5728,142.3433,142.3433,4735.0
2020-11-30 10:50:00,173.68,174.5,173.67,174.49,6937.0,142.3843,143.0565,142.3761,143.0483,6937.0
2020-11-30 10:55:00,174.43,174.43,174.11,174.16,5419.0,142.9991,142.9991,142.7368,142.7778,5419.0
2020-11-30 11:00:00,174.15,174.45,174.14,174.21,4610.0,142.7696,143.0155,142.7614,142.8188,4610.0
2020-11-30 11:05:00,174.32,174.61,174.12,174.56,6129.0,142.9089,143.1467,142.745,143.1057,6129.0
2020-11-30 11:10:00,174.52,174.77,174.14,174.17,10840.0,143.0729,143.2778,142.7614,142.786,10840.0
2020-11-30 11:15:00,174.12,174.2,173.71,173.9,6462.0,142.745,142.8106,142.4089,142.5646,6462.0
2020-11-30 11:20:00,173.94,173.96,173.72,173.89,7396.0,142.5974,142.6138,142.4171,142.5564,7396.0
2020-11-30 11:25:00,173.9,173.9,173.48,173.55,11869.0,142.5646,142.5646,142.2203,142.2777,11869.0
2020-11-30 11:30:00,173.5,173.63,173.36,173.39,13350.0,142.2367,142.3433,142.1219,142.1465,13350.0
2020-11-30 11:35:00,173.39,173.48,172.95,173.05,8789.0,142.1465,142.2203,141.7858,141.8678,8789.0
2020-11-30 11:40:00,173.11,173.26,172.99,173.23,6775.0,141.917,142.0399,141.8186,142.0153,6775.0
2020-11-30 11:45:00,173.26,173.5,173.2,173.5,8967.0,142.0399,142.2367,141.9908,142.2367,8967.0
2020-11-30 11:50:00,173.59,173.74,173.44,173.48,5992.0,142.3105,142.4334,142.1875,142.2203,5992.0
2020-11-30 11:55:00,173.58,173.58,173.31,173.38,14942.0,142.3023,142.3023,142.0809,142.1383,14942.0
2020-11-30 12:00:00,173.41,173.64,173.41,173.48,11930.0,142.1629,142.3515,142.1629,142.2203,11930.0
2020-11-30 12:05:00,173.53,173.73,173.53,173.73,2400.0,142.2613,142.4252,142.2613,142.4252,2400.0
2020-11-30 12:10:00,173.71,173.94,173.7,173.83,5263.0,142.4089,142.5974,142.4007,142.5072,5263.0
2020-11-30 12:15:00,173.79,173.9,173.77,173.86,3867.0,142.4744,142.5646,142.458,142.5318,3867.0
2020-11-30 12:20:00,173.77,174.03,173.77,173.91,4568.0,142.458,142.6712,142.458,142.5728,4568.0
2020-11-30 12:25:00,173.86,173.89,173.63,173.63,3313.0,142.5318,142.5564,142.3433,142.3433,3313.0
2020-11-30 12:30:00,173.6,174.0,173.51,173.88,3894.0,142.3187,142.6466,142.2449,142.5482,3894.0
2020-11-30 12:35:00,173.86,174.0,173.72,173.89,4319.0,142.5318,142.6466,142.4171,142.5564,4319.0
2020-11-30 12:40:00,173.93,174.05,173.91,173.99,4143.0,142.5892,142.6876,142.5728,142.6384,4143.0
2020-11-30 12:45:00,173.96,174.05,173.83,173.85,6147.0,142.6138,142.6876,142.5072,142.5236,6147.0
2020-11-30 12:50:00,173.87,173.93,173.86,173.86,1000.0,142.54,142.5892,142.5318,142.5318,1000.0
2020-11-30 12:55:00,173.86,173.91,173.71,173.88,5554.0,142.5318,142.5728,142.4089,142.5482,5554.0
2020-11-30 13:00:00,173.84,173.96,173.79,173.79,2471.0,142.5154,142.6138,142.4744,142.4744,2471.0
2020-11-30 13:05:00,173.78,173.89,173.77,173.86,3257.0,142.4662,142.5564,142.458,142.5318,3257.0
2020-11-30 13:10:00,173.83,173.84,173.75,173.79,5219.0,142.5072,142.5154,142.4416,142.4744,5219.0
2020-11-30 13:15:00,173.8,173.93,173.7,173.86,4961.0,142.4826,142.5892,142.4007,142.5318,4961.0
2020-11-30 13:20:00,173.84,174.03,173.84,174.03,4258.0,142.5154,142.6712,142.5154,142.6712,4258.0
2020-11-30 13:25:00,174.0,174.01,173.74,173.84,6130.0,142.6466,142.6548,142.4334,142.5154,6130.0
2020-11-30 13:30:00,173.82,173.84,173.63,173.69,5260.0,142.499,142.5154,142.3433,142.3925,5260.0
2020-11-30 13:35:00,173.74,173.78,173.56,173.65,16253.0,142.4334,142.4662,142.2859,142.3597,16253.0
2020-11-30 13:40:00,173.63,173.75,173.59,173.61,3345.0,142.3433,142.4416,142.3105,142.3269,3345.0
2020-11-30 13:45:00,173.63,173.69,173.54,173.63,5411.0,142.3433,142.3925,142.2695,142.3433,5411.0
2020-11-30 13:50:00,173.61,173.65,173.5,173.55,3723.0,142.3269,142.3597,142.2367,142.2777,3723.0
2020-11-30 13:55:00,173.5,173.61,173.4,173.41,14214.0,142.2367,142.3269,142.1547,142.1629,14214.0
2020-11-30 14:00:00,173.43,173.53,173.4,173.46,9663.0,142.1793,142.2613,142.1547,142.2039,9663.0
2020-11-30 14:05:00,173.47,173.64,173.47,173.61,4270.0,142.2121,142.3515,142.2121,142.3269,4270.0
2020-11-30 14:10:00,173.67,173.83,173.67,173.74,8041.0,142.3761,142.5072,142.3761,142.4334,8041.0
2020-11-30 14:15:00,173.71,173.81,173.63,173.71,2572.0,142.4089,142.4908,142.3433,142.4089,2572.0
2020-11-30 14:20:00,173.71,173.74,173.61,173.66,4684.0,142.4089,142.4334,142.3269,142.3679,4684.0
2020-11-30 14:25:00,173.7,173.72,173.45,173.5,6976.0,142.4007,142.4171,142.1957,142.2367,6976.0
2020-11-30 14:30:00,173.55,173.68,173.54,173.66,4192.0,142.2777,142.3843,142.2695,142.3679,4192.0
2020-11-30 14:35:00,173.62,173.65,173.48,173.48,6059.0,142.3351,142.3597,142.2203,142.2203,6059.0
2020-11-30 14:40:00,173.47,173.67,173.47,173.56,6118.0,142.2121,142.3761,142.2121,142.2859,6118.0
2020-11-30 14:45:00,173.51,173.57,173.46,173.53,6658.0,142.2449,142.2941,142.2039,142.2613,6658.0
2020-11-30 14:50:00,173.54,173.78,173.44,173.49,7515.0,142.2695,142.4662,142.1875,142.2285,7515.0
2020-11-30 14:55:00,173.48,174.2,173.48,174.12,8660.0,142.2203,142.8106,142.2203,142.745,8660.0
2020-11-30 15:00:00,174.21,174.3,173.67,173.69,7165.0,142.8188,142.8925,142.3761,142.3925,7165.0
2020-11-30 15:05:00,173.68,173.89,173.53,173.55,7039.0,142.3843,142.5564,142.2613,142.2777,7039.0
2020-11-30 15:10:00,173.62,173.68,173.42,173.51,8698.0,142.3351,142.3843,142.1711,142.2449,8698.0
2020-11-30 15:15:00,173.46,173.75,173.46,173.72,8361.0,142.2039,142.4416,142.2039,142.4171,8361.0
2020-11-30 15:20:00,173.77,173.87,173.71,173.79,4893.0,142.458,142.54,142.4089,142.4744,4893.0
2020-11-30 15:25:00,173.78,173.96,173.75,173.94,8512.0,142.4662,142.6138,142.4416,142.5974,8512.0
2020-11-30 15:30:00,173.96,174.53,173.96,174.48,21650.0,142.6138,143.0811,142.6138,143.0401,21650.0
2020-11-30 15:35:00,174.48,174.66,174.28,174.58,20263.0,143.0401,143.1877,142.8761,143.1221,20263.0
2020-11-30 15:40:00,174.59,174.82,174.52,174.71,19383.0,143.1303,143.3188,143.0729,143.2287,19383.0
2020-11-30 15:45:00,174.72,174.76,174.21,174.42,16656.0,143.2369,143.2697,142.8188,142.9909,16656.0
2020-11-30 15:50:00,174.48,175.08,174.45,175.0,35158.0,143.0401,143.532,143.0155,143.4664,35158.0
2020-11-30 15:55:00,174.88,175.14,174.42,175.12,106778.0,143.368,143.5812,142.9909,143.5648,106778.0
2020-12-01 09:30:00,176.95,177.93,176.53,176.81,49295.0,145.065,145.8684,144.7207,144.9503,49295.0
2020-12-01 09:35:00,176.84,176.97,176.15,176.47,33777.0,144.9749,145.0814,144.4092,144.6715,33777.0
2020-12-01 09:40:00,176.4,177.11,175.91,176.17,15877.0,144.6141,145.1962,144.2124,144.4256,15877.0
2020-12-01 09:45:00,176.24,176.53,176.02,176.05,14227.0,144.483,144.7207,144.3026,144.3272,14227.0
2020-12-01 09:50:00,176.09,177.55,176.09,177.55,17828.0,144.36,145.5569,144.36,145.5569,17828.0
2020-12-01 09:55:00,177.51,177.89,177.14,177.69,31782.0,145.5241,145.8357,145.2208,145.6717,31782.0
2020-12-01 10:00:00,177.72,177.83,177.28,177.28,44401.0,145.6963,145.7865,145.3356,145.3356,44401.0
2020-12-01 10:05:00,177.23,177.54,177.15,177.52,19028.0,145.2946,145.5487,145.229,145.5323,19028.0
2020-12-01 10:10:00,177.52,177.72,177.43,177.5,16424.0,145.5323,145.6963,145.4585,145.5159,16424.0
2020-12-01 10:15:00,177.44,177.63,177.28,177.58,13785.0,145.4667,145.6225,145.3356,145.5815,13785.0
2020-12-01 10:20:00,177.63,178.1,177.59,178.01,26344.0,145.6225,146.0078,145.5897,145.934,26344.0
2020-12-01 10:25:00,177.95,178.87,177.92,178.6,33521.0,145.8848,146.6391,145.8602,146.4177,33521.0
2020-12-01 10:30:00,178.62,178.67,178.27,178.57,17850.0,146.4341,146.4751,146.1472,146.3931,17850.0
2020-12-01 10:35:00,178.55,179.35,178.54,179.35,17406.0,146.3767,147.0326,146.3685,147.0326,17406.0
2020-12-01 10:40:00,179.27,179.34,178.34,178.36,53126.0,146.967,147.0244,146.2046,146.221,53126.0
2020-12-01 10:45:00,178.5,178.52,178.07,178.13,14531.0,146.3357,146.3521,145.9832,146.0324,14531.0
2020-12-01 10:50:00,178.25,178.29,177.89,177.99,10086.0,146.1308,146.1636,145.8357,145.9176,10086.0
2020-12-01 10:55:00,177.97,178.06,177.76,177.89,15188.0,145.9012,145.975,145.7291,145.8357,15188.0
2020-12-01 11:00:00,177.99,178.2,177.85,177.99,7541.0,145.9176,146.0898,145.8029,145.9176,7541.0
2020-12-01 11:05:00,178.03,178.31,177.96,178.14,6736.0,145.9504,146.18,145.893,146.0406,6736.0
2020-12-01 11:10:00,178.13,178.38,178.12,178.34,11639.0,146.0324,146.2374,146.0242,146.2046,11639.0
2020-12-01 11:15:00,178.34,178.52,178.15,178.37,9782.0,146.2046,146.3521,146.0488,146.2292,9782.0
2020-12-01 11:20:00,178.34,178.56,178.34,178.51,9536.0,146.2046,146.3849,146.2046,146.3439,9536.0
2020-12-01 11:25:00,178.44,178.47,178.15,178.21,7980.0,146.2865,146.3111,146.0488,146.098,7980.0
2020-12-01 11:30:00,178.2,178.63,178.12,178.63,16449.0,146.0898,146.4423,146.0242,146.4423,16449.0
2020-12-01 11:35:00,178.59,178.65,178.31,178.46,10936.0,146.4095,146.4587,146.18,146.3029,10936.0
2020-12-01 11:40:00,178.49,178.77,178.49,178.7,15570.0,146.3275,146.5571,146.3275,146.4997,15570.0
2020-12-01 11:45:00,178.79,178.79,178.53,178.68,10681.0,146.5735,146.5735,146.3603,146.4833,10681.0
2020-12-01 11:50:00,178.62,178.76,178.38,178.39,7873.0,146.4341,146.5489,146.2374,146.2456,7873.0
2020-12-01 11:55:00,178.37,178.54,178.33,178.43,5137.0,146.2292,146.3685,146.1964,146.2783,5137.0
2020-12-01 12:00:00,178.41,178.69,178.4,178.66,7721.0,146.262,146.4915,146.2538,146.4669,7721.0
2020-12-01 12:05:00,178.69,179.0,178.65,179.0,9049.0,146.4915,146.7456,146.4587,146.7456,9049.0
2020-12-01 12:10:00,179.0,179.01,178.82,179.0,6349.0,146.7456,146.7538,146.5981,146.7456,6349.0
2020-12-01 12:15:00,178.98,179.13,178.95,179.08,10475.0,146.7292,146.8522,146.7046,146.8112,10475.0
2020-12-01 12:20:00,179.11,179.11,178.85,178.94,12105.0,146.8358,146.8358,146.6227,146.6964,12105.0
2020-12-01 12:25:00,178.91,179.09,178.91,178.98,10920.0,146.6719,146.8194,146.6719,146.7292,10920.0
2020-12-01 12:30:00,178.92,179.16,178.83,178.84,6863.0,146.6801,146.8768,146.6063,146.6145,6863.0
2020-12-01 12:35:00,178.88,178.9,178.71,178.71,8480.0,146.6473,146.6637,146.5079,146.5079,8480.0
2020-12-01 12:40:00,178.71,178.82,178.57,178.66,6276.0,146.5079,146.5981,146.3931,146.4669,6276.0
2020-12-01 12:45:00,178.67,179.0,178.66,179.0,8551.0,146.4751,146.7456,146.4669,146.7456,8551.0
2020-12-01 12:50:00,178.96,179.08,178.76,178.78,11150.0,146.7128,146.8112,146.5489,146.5653,11150.0
2020-12-01 12:55:00,178.78,179.02,178.78,179.0,10900.0,146.5653,146.762,146.5653,146.7456,10900.0
2020-12-01 13:00:00,179.03,179.14,178.85,178.88,15103.0,146.7702,146.8604,146.6227,146.6473,15103.0
2020-12-01 13:05:00,178.84,178.99,178.8,178.95,9483.0,146.6145,146.7374,146.5817,146.7046,9483.0
2020-12-01 13:10:00,178.91,179.12,178.85,179.11,12173.0,146.6719,146.844,146.6227,146.8358,12173.0
2020-12-01 13:15:00,179.09,179.14,178.95,179.0,13326.0,146.8194,146.8604,146.7046,146.7456,13326.0
2020-12-01 13:20:00,179.0,179.12,179.0,179.03,16339.0,146.7456,146.844,146.7456,146.7702,16339.0
2020-12-01 13:25:00,179.03,179.09,178.95,178.99,29000.0,146.7702,146.8194,146.7046,146.7374,29000.0
2020-12-01 13:30:00,179.0,179.02,178.58,178.71,32962.0,146.7456,146.762,146.4013,146.5079,32962.0
2020-12-01 13:35:00,178.7,178.85,178.49,178.49,8241.0,146.4997,146.6227,146.3275,146.3275,8241.0
2020-12-01 13:40:00,178.46,178.64,178.16,178.2,21409.0,146.3029,146.4505,146.057,146.0898,21409.0
2020-12-01 13:45:00,178.23,178.32,178.01,178.25,17099.0,146.1144,146.1882,145.934,146.1308,17099.0
2020-12-01 13:50:00,178.3,178.51,178.26,178.4,6764.0,146.1718,146.3439,146.139,146.2538,6764.0
2020-12-01 13:55:00,178.42,178.42,178.14,178.24,5650.0,146.2701,146.2701,146.0406,146.1226,5650.0
2020-12-01 14:00:00,178.29,178.68,178.25,178.68,18004.0,146.1636,146.4833,146.1308,146.4833,18004.0
2020-12-01 14:05:00,178.73,178.92,178.67,178.92,10224.0,146.5243,146.6801,146.4751,146.6801,10224.0
2020-12-01 14:10:00,178.96,179.33,178.75,179.32,10394.0,146.7128,147.0162,146.5407,147.008,10394.0
2020-12-01 14:15:00,179.32,179.54,179.25,179.53,30354.0,147.008,147.1883,146.9506,147.1801,30354.0
2020-12-01 14:20:00,179.5,179.79,179.44,179.79,15343.0,147.1555,147.3933,147.1064,147.3933,15343.0
2020-12-01 14:25:00,179.84,180.14,179.7,180.11,116853.0,147.4343,147.6802,147.3195,147.6556,116853.0
2020-12-01 14:30:00,180.11,180.31,179.72,180.19,63281.0,147.6556,147.8196,147.3359,147.7212,63281.0
2020-12-01 14:35:00,180.25,180.25,179.87,179.87,25435.0,147.7704,147.7704,147.4589,147.4589,25435.0
2020-12-01 14:40:00,179.84,180.16,179.55,180.15,14357.0,147.4343,147.6966,147.1965,147.6884,14357.0
2020-12-01 14:45:00,180.13,180.22,179.98,180.02,7579.0,147.672,147.7458,147.549,147.5818,7579.0
2020-12-01 14:50:00,180.04,180.33,179.97,180.13,23604.0,147.5982,147.836,147.5409,147.672,23604.0
2020-12-01 14:55:00,180.13,180.25,180.02,180.08,8480.0,147.672,147.7704,147.5818,147.631,8480.0
2020-12-01 15:00:00,180.08,180.08,179.73,179.83,30776.0,147.631,147.631,147.3441,147.4261,30776.0
2020-12-01 15:05:00,179.78,179.78,179.26,179.37,8731.0,147.3851,147.3851,146.9588,147.049,8731.0
2020-12-01 15:10:00,179.35,179.47,179.24,179.24,8315.0,147.0326,147.1309,146.9424,146.9424,8315.0
2020-12-01 15:15:00,179.28,179.28,178.82,178.82,8703.0,146.9752,146.9752,146.5981,146.5981,8703.0
2020-12-01 15:20:00,178.84,178.87,178.64,178.81,11463.0,146.6145,146.6391,146.4505,146.5899,11463.0
2020-12-01 15:25:00,178.83,179.01,178.73,179.01,10102.0,146.6063,146.7538,146.5243,146.7538,10102.0
2020-12-01 15:30:00,178.99,179.0,178.61,178.68,21830.0,146.7374,146.7456,146.4259,146.4833,21830.0
2020-12-01 15:35:00,178.64,178.72,178.55,178.59,19695.0,146.4505,146.5161,146.3767,146.4095,19695.0
2020-12-01 15:40:00,178.59,178.87,178.58,178.67,17299.0,146.4095,146.6391,146.4013,146.4751,17299.0
2020-12-01 15:45:00,178.7,178.98,178.61,178.9,17381.0,146.4997,146.7292,146.4259,146.6637,17381.0
2020-12-01 15:50:00,178.87,179.55,178.73,179.47,38865.0,146.6391,147.1965,146.5243,147.1309,38865.0
2020-12-01 15:55:00,179.44,179.48,179.05,179.17,80051.0,147.1064,147.1391,146.7866,146.885,80051.0
2020-12-02 09:30:00,179.03,179.82,178.88,179.41,33854.0,146.7702,147.4179,146.6473,147.0818,33854.0
2020-12-02 09:35:00,179.74,181.42,179.73,181.31,15164.0,147.3523,148.7296,147.3441,148.6394,15164.0
2020-12-02 09:40:00,181.21,181.35,180.44,180.76,22003.0,148.5574,148.6722,147.9262,148.1885,22003.0
2020-12-02 09:45:00,180.44,181.37,180.21,181.04,19870.0,147.9262,148.6886,147.7376,148.418,19870.0
2020-12-02 09:50:00,181.18,182.31,180.81,182.25,49091.0,148.5328,149.4592,148.2295,149.41,49091.0
2020-12-02 09:55:00,182.25,182.95,181.88,181.89,41813.0,149.41,149.9839,149.1067,149.1149,41813.0
2020-12-02 10:00:00,181.91,182.54,181.77,182.4,22133.0,149.1313,149.6478,149.0165,149.533,22133.0
2020-12-02 10:05:00,182.44,182.83,182.11,182.4,30955.0,149.5658,149.8855,149.2952,149.533,30955.0
2020-12-02 10:10:00,182.41,182.48,182.01,182.36,20608.0,149.5412,149.5986,149.2133,149.5002,20608.0
2020-12-02 10:15:00,182.35,182.35,181.66,181.73,33022.0,149.492,149.492,148.9263,148.9837,33022.0
2020-12-02 10:20:00,181.73,181.88,180.76,180.76,19985.0,148.9837,149.1067,148.1885,148.1885,19985.0
2020-12-02 10:25:00,180.75,180.97,180.52,180.78,9403.0,148.1803,148.3607,147.9917,148.2049,9403.0
2020-12-02 10:30:00,180.79,181.28,180.72,180.8,14673.0,148.2131,148.6148,148.1557,148.2213,14673.0
2020-12-02 10:35:00,180.99,181.28,180.91,180.95,13777.0,148.3771,148.6148,148.3115,148.3443,13777.0
2020-12-02 10:40:00,180.86,180.98,180.78,180.8,9748.0,148.2705,148.3689,148.2049,148.2213,9748.0
2020-12-02 10:45:00,180.74,180.74,180.33,180.53,7343.0,148.1721,148.1721,147.836,147.9999,7343.0
2020-12-02 10:50:00,180.48,180.67,180.33,180.33,8722.0,147.959,148.1147,147.836,147.836,8722.0
2020-12-02 10:55:00,180.38,180.54,180.14,180.53,10425.0,147.877,148.0081,147.6802,147.9999,10425.0
2020-12-02 11:00:00,180.56,180.77,180.4,180.45,9385.0,148.0245,148.1967,147.8934,147.9344,9385.0
2020-12-02 11:05:00,180.4,180.52,180.22,180.39,6846.0,147.8934,147.9917,147.7458,147.8852,6846.0
2020-12-02 11:10:00,180.43,180.5,180.32,180.36,6353.0,147.918,147.9753,147.8278,147.8606,6353.0
2020-12-02 11:15:00,180.34,180.49,180.01,180.01,17258.0,147.8442,147.9672,147.5736,147.5736,17258.0
2020-12-02 11:20:00,180.17,180.61,180.17,180.48,5309.0,147.7048,148.0655,147.7048,147.959,5309.0
2020-12-02 11:25:00,180.51,180.63,180.34,180.51,6694.0,147.9835,148.0819,147.8442,147.9835,6694.0
2020-12-02 11:30:00,180.54,180.56,180.23,180.23,8876.0,148.0081,148.0245,147.754,147.754,8876.0
2020-12-02 11:35:00,180.27,180.49,180.23,180.49,7170.0,147.7868,147.9672,147.754,147.9672,7170.0
2020-12-02 11:40:00,180.46,180.61,180.37,180.61,8048.0,147.9426,148.0655,147.8688,148.0655,8048.0
2020-12-02 11:45:00,180.56,180.85,180.18,180.21,4685.0,148.0245,148.2623,147.713,147.7376,4685.0
2020-12-02 11:50:00,180.23,180.41,180.21,180.34,6076.0,147.754,147.9016,147.7376,147.8442,6076.0
2020-12-02 11:55:00,180.31,180.4,180.1,180.23,4206.0,147.8196,147.8934,147.6474,147.754,4206.0
2020-12-02 12:00:00,180.27,180.34,180.23,180.23,3538.0,147.7868,147.8442,147.754,147.754,3538.0
2020-12-02 12:05:00,180.27,180.37,180.18,180.26,6460.0,147.7868,147.8688,147.713,147.7786,6460.0
2020-12-02 12:10:00,180.31,180.38,180.19,180.25,3764.0,147.8196,147.877,147.7212,147.7704,3764.0
2020-12-02 12:15:00,180.2,180.38,180.16,180.38,12167.0,147.7294,147.877,147.6966,147.877,12167.0
2020-12-02 12:20:00,180.38,180.52,180.36,180.4,5504.0,147.877,147.9917,147.8606,147.8934,5504.0
2020-12-02 12:25:00,180.46,180.48,180.22,180.22,4085.0,147.9426,147.959,147.7458,147.7458,4085.0
2020-12-02 12:30:00,180.22,180.26,180.07,180.2,4543.0,147.7458,147.7786,147.6228,147.7294,4543.0
2020-12-02 12:35:00,180.16,180.31,180.16,180.22,5810.0,147.6966,147.8196,147.6966,147.7458,5810.0
2020-12-02 12:40:00,180.22,180.32,180.21,180.28,6894.0,147.7458,147.8278,147.7376,147.795,6894.0
2020-12-02 12:45:00,180.3,180.44,180.26,180.41,8791.0,147.8114,147.9262,147.7786,147.9016,8791.0
2020-12-02 12:50:00,180.36,180.5,180.32,180.37,6892.0,147.8606,147.9753,147.8278,147.8688,6892.0
2020-12-02 12:55:00,180.44,180.47,180.32,180.37,3348.0,147.9262,147.9508,147.8278,147.8688,3348.0
2020-12-02 13:00:00,180.45,180.69,180.43,180.66,3578.0,147.9344,148.1311,147.918,148.1065,3578.0
2020-12-02 13:05:00,180.68,180.71,180.57,180.64,3947.0,148.1229,148.1475,148.0327,148.0901,3947.0
2020-12-02 13:10:00,180.6,180.71,180.53,180.68,3700.0,148.0573,148.1475,147.9999,148.1229,3700.0
2020-12-02 13:15:00,180.71,180.97,180.7,180.96,7742.0,148.1475,148.3607,148.1393,148.3525,7742.0
2020-12-02 13:20:00,180.97,181.26,180.96,181.25,4955.0,148.3607,148.5984,148.3525,148.5902,4955.0
2020-12-02 13:25:00,181.25,181.49,181.24,181.38,6145.0,148.5902,148.787,148.582,148.6968,6145.0
2020-12-02 13:30:00,181.28,181.59,181.28,181.48,9661.0,148.6148,148.8689,148.6148,148.7788,9661.0
2020-12-02 13:35:00,181.49,181.59,181.45,181.45,7144.0,148.787,148.8689,148.7542,148.7542,7144.0
2020-12-02 13:40:00,181.44,181.47,181.31,181.34,11629.0,148.746,148.7706,148.6394,148.664,11629.0
2020-12-02 13:45:00,181.33,181.4,181.08,181.08,8579.0,148.6558,148.7132,148.4508,148.4508,8579.0
2020-12-02 13:50:00,181.06,181.06,180.57,180.58,24581.0,148.4344,148.4344,148.0327,148.0409,24581.0
2020-12-02 13:55:00,180.53,180.81,180.53,180.71,7230.0,147.9999,148.2295,147.9999,148.1475,7230.0
2020-12-02 14:00:00,180.69,180.78,180.62,180.78,5532.0,148.1311,148.2049,148.0737,148.2049,5532.0
2020-12-02 14:05:00,180.74,180.78,180.62,180.71,3972.0,148.1721,148.2049,148.0737,148.1475,3972.0
2020-12-02 14:10:00,180.73,180.78,180.6,180.6,5747.0,148.1639,148.2049,148.0573,148.0573,5747.0
2020-12-02 14:15:00,180.6,180.85,180.56,180.79,5883.0,148.0573,148.2623,148.0245,148.2131,5883.0
2020-12-02 14:20:00,180.7,181.0,180.7,180.95,8794.0,148.1393,148.3853,148.1393,148.3443,8794.0
2020-12-02 14:25:00,180.9,181.31,180.9,181.31,18200.0,148.3033,148.6394,148.3033,148.6394,18200.0
2020-12-02 14:30:00,181.24,181.68,181.18,181.56,9640.0,148.582,148.9427,148.5328,148.8443,9640.0
2020-12-02 14:35:00,181.58,181.7,181.56,181.58,3575.0,148.8607,148.9591,148.8443,148.8607,3575.0
2020-12-02 14:40:00,181.57,181.61,181.44,181.44,8822.0,148.8525,148.8853,148.746,148.746,8822.0
2020-12-02 14:45:00,181.37,181.47,181.16,181.23,4070.0,148.6886,148.7706,148.5164,148.5738,4070.0
2020-12-02 14:50:00,181.17,181.29,181.17,181.24,2837.0,148.5246,148.623,148.5246,148.582,2837.0
2020-12-02 14:55:00,181.32,181.39,181.21,181.26,4580.0,148.6476,148.705,148.5574,148.5984,4580.0
2020-12-02 15:00:00,181.29,181.34,181.17,181.2,6428.0,148.623,148.664,148.5246,148.5492,6428.0
2020-12-02 15:05:00,181.17,181.3,181.09,181.23,12326.0,148.5246,148.6312,148.459,148.5738,12326.0
2020-12-02 15:10:00,181.22,181.3,181.15,181.24,6850.0,148.5656,148.6312,148.5082,148.582,6850.0
2020-12-02 15:15:00,181.31,181.56,181.31,181.41,7820.0,148.6394,148.8443,148.6394,148.7214,7820.0
2020-12-02 15:20:00,181.46,181.5,181.24,181.28,8011.0,148.7624,148.7952,148.582,148.6148,8011.0
2020-12-02 15:25:00,181.24,181.32,181.19,181.27,6064.0,148.582,148.6476,148.541,148.6066,6064.0
2020-12-02 15:30:00,181.3,181.41,181.07,181.37,12265.0,148.6312,148.7214,148.4426,148.6886,12265.0
2020-12-02 15:35:00,181.38,181.54,181.31,181.46,15766.0,148.6968,148.8279,148.6394,148.7624,15766.0
2020-12-02 15:40:00,181.49,181.76,181.42,181.76,10010.0,148.787,149.0083,148.7296,149.0083,10010.0
2020-12-02 15:45:00,181.7,181.76,181.67,181.73,13428.0,148.9591,149.0083,148.9345,148.9837,13428.0
2020-12-02 15:50:00,181.78,181.93,181.64,181.93,28726.0,149.0247,149.1477,148.9099,149.1477,28726.0
2020-12-02 15:55:00,181.87,181.98,181.73,181.89,56867.0,149.0985,149.1887,148.9837,149.1149,56867.0
2020-12-03 09:30:00,181.22,182.0,180.43,181.5,24617.0,148.5656,149.2051,147.918,148.7952,24617.0
2020-12-03 09:35:00,181.43,181.71,180.49,180.81,12057.0,148.7378,148.9673,147.9672,148.2295,12057.0
2020-12-03 09:40:00,180.96,181.19,180.12,180.57,7543.0,148.3525,148.541,147.6638,148.0327,7543.0
2020-12-03 09:45:00,180.43,180.94,180.13,180.34,8644.0,147.918,148.3361,147.672,147.8442,8644.0
2020-12-03 09:50:00,180.11,180.96,180.11,180.91,7540.0,147.6556,148.3525,147.6556,148.3115,7540.0
2020-12-03 09:55:00,180.83,181.05,180.29,180.97,10404.0,148.2459,148.4262,147.8032,148.3607,10404.0
2020-12-03 10:00:00,180.83,181.16,180.77,181.0,8913.0,148.2459,148.5164,148.1967,148.3853,8913.0
2020-12-03 10:05:00,181.0,181.05,180.57,180.57,17738.0,148.3853,148.4262,148.0327,148.0327,17738.0
2020-12-03 10:10:00,180.39,180.56,180.01,180.09,6860.0,147.8852,148.0245,147.5736,147.6392,6860.0
2020-12-03 10:15:00,180.11,180.28,179.99,180.28,6326.0,147.6556,147.795,147.5572,147.795,6326.0
2020-12-03 10:20:00,180.22,180.55,179.97,180.48,8392.0,147.7458,148.0163,147.5409,147.959,8392.0
2020-12-03 10:25:00,180.25,180.69,179.79,179.79,10937.0,147.7704,148.1311,147.3933,147.3933,10937.0
2020-12-03 10:30:00,179.83,180.26,179.74,180.26,6403.0,147.4261,147.7786,147.3523,147.7786,6403.0
2020-12-03 10:35:00,180.19,180.58,180.06,180.41,6829.0,147.7212,148.0409,147.6146,147.9016,6829.0
2020-12-03 10:40:00,180.42,180.58,180.13,180.23,12168.0,147.9098,148.0409,147.672,147.754,12168.0
2020-12-03 10:45:00,180.25,180.36,179.81,180.01,15702.0,147.7704,147.8606,147.4097,147.5736,15702.0
2020-12-03 10:50:00,179.96,180.08,179.49,179.58,5446.0,147.5327,147.631,147.1473,147.2211,5446.0
2020-12-03 10:55:00,179.53,179.93,179.37,179.77,7413.0,147.1801,147.5081,147.049,147.3769,7413.0
2020-12-03 11:00:00,179.72,179.75,179.38,179.66,7110.0,147.3359,147.3605,147.0572,147.2867,7110.0
2020-12-03 11:05:00,179.61,180.16,179.44,179.8,6882.0,147.2457,147.6966,147.1064,147.4015,6882.0
2020-12-03 11:10:00,179.78,180.12,179.68,180.12,3009.0,147.3851,147.6638,147.3031,147.6638,3009.0
2020-12-03 11:15:00,180.18,180.35,180.0,180.11,3689.0,147.713,147.8524,147.5654,147.6556,3689.0
2020-12-03 11:20:00,180.2,180.41,180.11,180.14,5171.0,147.7294,147.9016,147.6556,147.6802,5171.0
2020-12-03 11:25:00,180.09,180.41,180.09,180.18,5103.0,147.6392,147.9016,147.6392,147.713,5103.0
2020-12-03 11:30:00,180.18,180.41,180.16,180.16,7352.0,147.713,147.9016,147.6966,147.6966,7352.0
2020-12-03 11:35:00,180.22,180.3,180.18,180.22,3968.0,147.7458,147.8114,147.713,147.7458,3968.0
2020-12-03 11:40:00,180.25,180.51,180.21,180.4,3193.0,147.7704,147.9835,147.7376,147.8934,3193.0
2020-12-03 11:45:00,180.4,180.6,180.25,180.46,6420.0,147.8934,148.0573,147.7704,147.9426,6420.0
2020-12-03 11:50:00,180.46,180.46,180.2,180.29,3433.0,147.9426,147.9426,147.7294,147.8032,3433.0
2020-12-03 11:55:00,180.31,180.49,180.22,180.23,4199.0,147.8196,147.9672,147.7458,147.754,4199.0
2020-12-03 12:00:00,180.28,180.52,180.16,180.5,5590.0,147.795,147.9917,147.6966,147.9753,5590.0
2020-12-03 12:05:00,180.35,180.49,180.28,180.42,4375.0,147.8524,147.9672,147.795,147.9098,4375.0
2020-12-03 12:10:00,180.38,180.56,180.33,180.46,8489.0,147.877,148.0245,147.836,147.9426,8489.0
2020-12-03 12:15:00,180.49,180.7,180.46,180.7,7918.0,147.9672,148.1393,147.9426,148.1393,7918.0
2020-12-03 12:20:00,180.77,180.81,180.67,180.81,3027.0,148.1967,148.2295,148.1147,148.2295,3027.0
2020-12-03 12:25:00,180.79,180.95,180.68,180.93,12789.0,148.2131,148.3443,148.1229,148.3279,12789.0
2020-12-03 12:30:00,180.93,181.27,180.89,181.15,15042.0,148.3279,148.6066,148.2951,148.5082,15042.0
2020-12-03 12:35:00,181.14,181.24,180.94,180.98,4599.0,148.5,148.582,148.3361,148.3689,4599.0
2020-12-03 12:40:00,180.98,181.25,180.94,181.21,4118.0,148.3689,148.5902,148.3361,148.5574,4118.0
2020-12-03 12:45:00,181.15,181.21,181.0,181.06,3308.0,148.5082,148.5574,148.3853,148.4344,3308.0
2020-12-03 12:50:00,181.05,181.08,180.9,180.94,2400.0,148.4262,148.4508,148.3033,148.3361,2400.0
2020-12-03 12:55:00,181.02,181.15,180.85,181.03,5547.0,148.4016,148.5082,148.2623,148.4098,5547.0
2020-12-03 13:00:00,181.1,181.26,180.99,181.09,5393.0,148.4672,148.5984,148.3771,148.459,5393.0
2020-12-03 13:05:00,181.05,181.26,180.95,181.26,6600.0,148.4262,148.5984,148.3443,148.5984,6600.0
2020-12-03 13:10:00,181.16,181.16,180.9,180.93,9622.0,148.5164,148.5164,148.3033,148.3279,9622.0
2020-12-03 13:15:00,180.95,181.05,180.9,181.04,5248.0,148.3443,148.4262,148.3033,148.418,5248.0
2020-12-03 13:20:00,181.03,181.07,180.95,181.03,3101.0,148.4098,148.4426,148.3443,148.4098,3101.0
2020-12-03 13:25:00,180.96,181.02,180.87,180.92,7037.0,148.3525,148.4016,148.2787,148.3197,7037.0
2020-12-03 13:30:00,180.95,180.99,180.75,180.82,4866.0,148.3443,148.3771,148.1803,148.2377,4866.0
2020-12-03 13:35:00,180.79,181.03,180.75,180.96,17055.0,148.2131,148.4098,148.1803,148.3525,17055.0
2020-12-03 13:40:00,180.91,180.94,180.88,180.93,3070.0,148.3115,148.3361,148.2869,148.3279,3070.0
2020-12-03 13:45:00,180.95,181.05,180.92,181.0,4414.0,148.3443,148.4262,148.3197,148.3853,4414.0
2020-12-03 13:50:00,181.05,181.1,180.98,181.04,5065.0,148.4262,148.4672,148.3689,148.418,5065.0
2020-12-03 13:55:00,181.03,181.05,180.96,181.0,10144.0,148.4098,148.4262,148.3525,148.3853,10144.0
2020-12-03 14:00:00,181.0,181.19,181.0,181.1,2946.0,148.3853,148.541,148.3853,148.4672,2946.0
2020-12-03 14:05:00,181.09,181.3,181.05,181.3,4501.0,148.459,148.6312,148.4262,148.6312,4501.0
2020-12-03 14:10:00,181.29,181.73,181.19,181.66,6500.0,148.623,148.9837,148.541,148.9263,6500.0
2020-12-03 14:15:00,181.58,181.64,181.5,181.64,4820.0,148.8607,148.9099,148.7952,148.9099,4820.0
2020-12-03 14:20:00,181.64,181.87,181.64,181.81,5334.0,148.9099,149.0985,148.9099,149.0493,5334.0
2020-12-03 14:25:00,181.84,181.94,181.66,181.9,4800.0,149.0739,149.1559,148.9263,149.1231,4800.0
2020-12-03 14:30:00,181.9,181.92,181.73,181.81,5710.0,149.1231,149.1395,148.9837,149.0493,5710.0
2020-12-03 14:35:00,181.76,182.06,181.76,182.0,6438.0,149.0083,149.2542,149.0083,149.2051,6438.0
2020-12-03 14:40:00,181.97,182.23,181.97,182.14,4900.0,149.1805,149.3936,149.1805,149.3198,4900.0
2020-12-03 14:45:00,182.13,182.23,182.06,182.13,4817.0,149.3116,149.3936,149.2542,149.3116,4817.0
2020-12-03 14:50:00,182.15,182.34,182.15,182.33,4459.0,149.328,149.4838,149.328,149.4756,4459.0
2020-12-03 14:55:00,182.33,182.39,182.2,182.34,4472.0,149.4756,149.5248,149.369,149.4838,4472.0
2020-12-03 15:00:00,182.35,182.4,182.23,182.3,7447.0,149.492,149.533,149.3936,149.451,7447.0
2020-12-03 15:05:00,182.31,182.35,182.01,182.06,12583.0,149.4592,149.492,149.2133,149.2542,12583.0
2020-12-03 15:10:00,182.05,182.4,182.01,182.3,14890.0,149.2461,149.533,149.2133,149.451,14890.0
2020-12-03 15:15:00,182.33,182.57,182.33,182.53,8449.0,149.4756,149.6724,149.4756,149.6396,8449.0
2020-12-03 15:20:00,182.49,182.86,182.45,182.73,13086.0,149.6068,149.9101,149.574,149.8035,13086.0
2020-12-03 15:25:00,182.68,182.68,182.31,182.45,13618.0,149.7625,149.7625,149.4592,149.574,13618.0
2020-12-03 15:30:00,182.49,182.53,182.07,182.2,15044.0,149.6068,149.6396,149.2624,149.369,15044.0
2020-12-03 15:35:00,182.21,182.36,181.47,181.47,10166.0,149.3772,149.5002,148.7706,148.7706,10166.0
2020-12-03 15:40:00,181.42,181.5,181.11,181.5,16188.0,148.7296,148.7952,148.4754,148.7952,16188.0
2020-12-03 15:45:00,181.47,182.03,181.39,181.84,23926.0,148.7706,149.2297,148.705,149.0739,23926.0
2020-12-03 15:50:00,181.82,181.82,181.24,181.31,27002.0,149.0575,149.0575,148.582,148.6394,27002.0
2020-12-03 15:55:00,181.41,181.76,181.29,181.75,64762.0,148.7214,149.0083,148.623,149.0001,64762.0
2020-12-04 09:30:00,182.34,183.49,181.72,183.31,16595.0,149.4838,150.4266,148.9755,150.279,16595.0
2020-12-04 09:35:00,183.29,183.79,182.81,183.58,11201.0,150.2626,150.6725,149.8691,150.5004,11201.0
2020-12-04 09:40:00,183.6,184.5,183.6,184.5,9387.0,150.5168,151.2546,150.5168,151.2546,9387.0
2020-12-04 09:45:00,184.4,184.99,184.39,184.74,15861.0,151.1726,151.6563,151.1644,151.4513,15861.0
2020-12-04 09:50:00,184.69,184.85,184.24,184.7,16490.0,151.4103,151.5415,151.0414,151.4185,16490.0
2020-12-04 09:55:00,184.6,184.61,184.18,184.61,7731.0,151.3366,151.3448,150.9922,151.3448,7731.0
2020-12-04 10:00:00,184.54,184.94,184.35,184.78,9044.0,151.2874,151.6153,151.1316,151.4841,9044.0
2020-12-04 10:05:00,184.73,184.93,184.57,184.89,12965.0,151.4431,151.6071,151.312,151.5743,12965.0
2020-12-04 10:10:00,184.87,184.95,184.45,184.62,6495.0,151.5579,151.6235,151.2136,151.353,6495.0
2020-12-04 10:15:00,184.75,185.11,184.65,184.83,11598.0,151.4595,151.7547,151.3776,151.5251,11598.0
2020-12-04 10:20:00,184.75,184.75,184.35,184.6,3821.0,151.4595,151.4595,151.1316,151.3366,3821.0
2020-12-04 10:25:00,184.6,184.61,184.11,184.45,9668.0,151.3366,151.3448,150.9349,151.2136,9668.0
2020-12-04 10:30:00,184.49,184.49,183.64,184.11,12118.0,151.2464,151.2464,150.5495,150.9349,12118.0
2020-12-04 10:35:00,184.08,184.11,183.81,184.05,10133.0,150.9103,150.9349,150.6889,150.8857,10133.0
2020-12-04 10:40:00,183.92,184.2,183.66,183.67,11966.0,150.7791,151.0086,150.5659,150.5741,11966.0
2020-12-04 10:45:00,183.6,183.92,183.32,183.76,13979.0,150.5168,150.7791,150.2872,150.6479,13979.0
2020-12-04 10:50:00,183.65,183.91,183.52,183.81,8413.0,150.5577,150.7709,150.4512,150.6889,8413.0
2020-12-04 10:55:00,183.8,184.15,183.79,184.15,10642.0,150.6807,150.9676,150.6725,150.9676,10642.0
2020-12-04 11:00:00,184.12,184.15,183.67,183.67,11028.0,150.9431,150.9676,150.5741,150.5741,11028.0
2020-12-04 11:05:00,183.68,183.86,183.35,183.81,14083.0,150.5823,150.7299,150.3118,150.6889,14083.0
2020-12-04 11:10:00,183.79,183.8,183.41,183.55,21402.0,150.6725,150.6807,150.361,150.4758,21402.0
2020-12-04 11:15:00,183.6,183.87,183.46,183.66,10155.0,150.5168,150.7381,150.402,150.5659,10155.0
2020-12-04 11:20:00,183.66,183.66,183.5,183.63,7970.0,150.5659,150.5659,150.4348,150.5413,7970.0
2020-12-04 11:25:00,183.63,183.87,183.39,183.46,9062.0,150.5413,150.7381,150.3446,150.402,9062.0
2020-12-04 11:30:00,183.42,183.73,183.41,183.64,7978.0,150.3692,150.6233,150.361,150.5495,7978.0
2020-12-04 11:35:00,183.73,184.14,183.68,184.03,5632.0,150.6233,150.9595,150.5823,150.8693,5632.0
2020-12-04 11:40:00,184.11,184.57,184.1,184.34,20752.0,150.9349,151.312,150.9267,151.1234,20752.0
2020-12-04 11:45:00,184.34,184.48,184.1,184.31,20029.0,151.1234,151.2382,150.9267,151.0988,20029.0
2020-12-04 11:50:00,184.36,184.55,184.3,184.53,11712.0,151.1398,151.2956,151.0906,151.2792,11712.0
2020-12-04 11:55:00,184.53,184.54,184.38,184.52,6200.0,151.2792,151.2874,151.1562,151.271,6200.0
2020-12-04 12:00:00,184.53,184.77,184.52,184.77,8173.0,151.2792,151.4759,151.271,151.4759,8173.0
2020-12-04 12:05:00,184.73,184.77,184.41,184.41,3700.0,151.4431,151.4759,151.1808,151.1808,3700.0
2020-12-04 12:10:00,184.38,184.41,184.18,184.19,8899.0,151.1562,151.1808,150.9922,151.0004,8899.0
2020-12-04 12:15:00,184.23,184.43,184.16,184.28,11071.0,151.0332,151.1972,150.9758,151.0742,11071.0
2020-12-04 12:20:00,184.25,184.25,184.13,184.25,13306.0,151.0496,151.0496,150.9513,151.0496,13306.0
2020-12-04 12:25:00,184.25,184.26,184.0,184.02,6388.0,151.0496,151.0578,150.8447,150.8611,6388.0
2020-12-04 12:30:00,184.06,184.1,183.92,184.03,4814.0,150.8939,150.9267,150.7791,150.8693,4814.0
2020-12-04 12:35:00,184.07,184.12,183.89,184.11,5948.0,150.9021,150.9431,150.7545,150.9349,5948.0
2020-12-04 12:40:00,184.16,184.18,184.02,184.14,4982.0,150.9758,150.9922,150.8611,150.9595,4982.0
2020-12-04 12:45:00,184.2,184.28,183.84,183.88,3400.0,151.0086,151.0742,150.7135,150.7463,3400.0
2020-12-04 12:50:00,183.78,183.82,183.69,183.74,6833.0,150.6643,150.6971,150.5905,150.6315,6833.0
2020-12-04 12:55:00,183.75,183.89,183.57,183.63,12459.0,150.6397,150.7545,150.4922,150.5413,12459.0
2020-12-04 13:00:00,183.74,184.07,183.74,184.04,2692.0,150.6315,150.9021,150.6315,150.8775,2692.0
2020-12-04 13:05:00,184.12,184.13,184.0,184.0,2625.0,150.9431,150.9513,150.8447,150.8447,2625.0
2020-12-04 13:10:00,184.03,184.36,184.03,184.29,2500.0,150.8693,151.1398,150.8693,151.0824,2500.0
2020-12-04 13:15:00,184.23,184.32,184.22,184.24,5723.0,151.0332,151.107,151.025,151.0414,5723.0
2020-12-04 13:20:00,184.19,184.21,184.12,184.18,5152.0,151.0004,151.0168,150.9431,150.9922,5152.0
2020-12-04 13:25:00,184.18,184.19,183.82,183.91,8475.0,150.9922,151.0004,150.6971,150.7709,8475.0
2020-12-04 13:30:00,183.84,183.99,183.83,183.87,4910.0,150.7135,150.8365,150.7053,150.7381,4910.0
2020-12-04 13:35:00,183.9,184.02,183.85,184.02,5065.0,150.7627,150.8611,150.7217,150.8611,5065.0
2020-12-04 13:40:00,183.99,183.99,183.84,183.93,5300.0,150.8365,150.8365,150.7135,150.7873,5300.0
2020-12-04 13:45:00,183.95,183.95,183.85,183.88,2720.0,150.8037,150.8037,150.7217,150.7463,2720.0
2020-12-04 13:50:00,183.93,183.93,183.74,183.85,19798.0,150.7873,150.7873,150.6315,150.7217,19798.0
2020-12-04 13:55:00,183.83,183.85,183.59,183.81,12547.0,150.7053,150.7217,150.5086,150.6889,12547.0
2020-12-04 14:00:00,183.82,183.97,183.79,183.95,3080.0,150.6971,150.8201,150.6725,150.8037,3080.0
2020-12-04 14:05:00,183.94,183.96,183.8,183.82,3618.0,150.7955,150.8119,150.6807,150.6971,3618.0
2020-12-04 14:10:00,183.81,184.13,183.81,183.96,7376.0,150.6889,150.9513,150.6889,150.8119,7376.0
2020-12-04 14:15:00,183.85,184.0,183.8,183.96,7367.0,150.7217,150.8447,150.6807,150.8119,7367.0
2020-12-04 14:20:00,183.93,184.08,183.77,183.87,5974.0,150.7873,150.9103,150.6561,150.7381,5974.0
2020-12-04 14:25:00,183.89,183.93,183.55,183.63,4929.0,150.7545,150.7873,150.4758,150.5413,4929.0
2020-12-04 14:30:00,183.62,183.94,183.52,183.9,9620.0,150.5332,150.7955,150.4512,150.7627,9620.0
2020-12-04 14:35:00,183.94,184.04,183.87,184.02,2659.0,150.7955,150.8775,150.7381,150.8611,2659.0
2020-12-04 14:40:00,184.03,184.33,184.03,184.33,5240.0,150.8693,151.1152,150.8693,151.1152,5240.0
2020-12-04 14:45:00,184.31,184.43,184.11,184.16,7307.0,151.0988,151.1972,150.9349,150.9758,7307.0
2020-12-04 14:50:00,184.11,184.29,184.03,184.05,5161.0,150.9349,151.0824,150.8693,150.8857,5161.0
2020-12-04 14:55:00,184.13,184.26,183.9,183.9,5880.0,150.9513,151.0578,150.7627,150.7627,5880.0
2020-12-04 15:00:00,184.03,184.23,183.96,184.03,5375.0,150.8693,151.0332,150.8119,150.8693,5375.0
2020-12-04 15:05:00,184.06,184.08,183.83,183.96,7560.0,150.8939,150.9103,150.7053,150.8119,7560.0
2020-12-04 15:10:00,183.89,183.89,183.62,183.62,8590.0,150.7545,150.7545,150.5332,150.5332,8590.0
2020-12-04 15:15:00,183.72,183.89,183.54,183.89,8842.0,150.6151,150.7545,150.4676,150.7545,8842.0
2020-12-04 15:20:00,183.9,183.9,183.62,183.62,9784.0,150.7627,150.7627,150.5332,150.5332,9784.0
2020-12-04 15:25:00,183.61,183.63,183.25,183.43,11415.0,150.525,150.5413,150.2298,150.3774,11415.0
2020-12-04 15:30:00,183.45,183.94,183.45,183.89,7189.0,150.3938,150.7955,150.3938,150.7545,7189.0
2020-12-04 15:35:00,183.91,183.95,183.79,183.81,5298.0,150.7709,150.8037,150.6725,150.6889,5298.0
2020-12-04 15:40:00,183.78,184.09,183.77,184.0,10140.0,150.6643,150.9185,150.6561,150.8447,10140.0
2020-12-04 15:45:00,183.95,183.97,183.48,183.49,16492.0,150.8037,150.8201,150.4184,150.4266,16492.0
2020-12-04 15:50:00,183.6,184.09,183.6,183.97,22877.0,150.5168,150.9185,150.5168,150.8201,22877.0
2020-12-04 15:55:00,183.92,184.2,183.87,183.91,53106.0,150.7791,151.0086,150.7381,150.7709,53106.0
2020-12-07 09:30:00,180.53,183.4,180.09,182.35,62317.0,147.9999,150.3528,147.6392,149.492,62317.0
2020-12-07 09:35:00,182.53,183.41,182.31,182.7,13933.0,149.6396,150.361,149.4592,149.7789,13933.0
2020-12-07 09:40:00,182.75,183.3,182.55,183.25,5141.0,149.8199,150.2708,149.656,150.2298,5141.0
2020-12-07 09:45:00,183.12,183.62,182.93,183.31,4500.0,150.1232,150.5332,149.9675,150.279,4500.0
2020-12-07 09:50:00,183.08,183.08,182.39,182.47,3934.0,150.0905,150.0905,149.5248,149.5904,3934.0
2020-12-07 09:55:00,182.4,183.12,182.38,183.12,2398.0,149.533,150.1232,149.5166,150.1232,2398.0
2020-12-07 10:00:00,183.05,183.05,182.27,182.41,3125.0,150.0659,150.0659,149.4264,149.5412,3125.0
2020-12-07 10:05:00,182.4,182.48,182.13,182.4,8453.0,149.533,149.5986,149.3116,149.533,8453.0
2020-12-07 10:10:00,182.41,182.49,182.3,182.34,3216.0,149.5412,149.6068,149.451,149.4838,3216.0
2020-12-07 10:15:00,182.36,182.79,182.11,182.53,12622.0,149.5002,149.8527,149.2952,149.6396,12622.0
2020-12-07 10:20:00,182.56,182.7,182.47,182.67,3321.0,149.6642,149.7789,149.5904,149.7543,3321.0
2020-12-07 10:25:00,182.72,182.81,182.59,182.59,3686.0,149.7953,149.8691,149.6887,149.6887,3686.0
2020-12-07 10:30:00,182.66,182.78,182.56,182.56,7993.0,149.7461,149.8445,149.6642,149.6642,7993.0
2020-12-07 10:35:00,182.59,182.59,182.17,182.45,7140.0,149.6887,149.6887,149.3444,149.574,7140.0
2020-12-07 10:40:00,182.43,182.46,182.13,182.34,7176.0,149.5576,149.5822,149.3116,149.4838,7176.0
2020-12-07 10:45:00,182.28,182.39,182.08,182.22,7543.0,149.4346,149.5248,149.2706,149.3854,7543.0
2020-12-07 10:50:00,182.22,182.25,182.08,182.11,6522.0,149.3854,149.41,149.2706,149.2952,6522.0
2020-12-07 10:55:00,182.13,182.25,181.99,182.01,4097.0,149.3116,149.41,149.1969,149.2133,4097.0
2020-12-07 11:00:00,182.01,182.25,181.74,182.1,6230.0,149.2133,149.41,148.9919,149.287,6230.0
2020-12-07 11:05:00,182.1,182.2,181.87,182.2,3500.0,149.287,149.369,149.0985,149.369,3500.0
2020-12-07 11:10:00,182.2,182.2,181.92,182.15,5127.0,149.369,149.369,149.1395,149.328,5127.0
2020-12-07 11:15:00,182.15,182.5,182.09,182.38,6856.0,149.328,149.615,149.2788,149.5166,6856.0
2020-12-07 11:20:00,182.35,182.5,182.23,182.23,9591.0,149.492,149.615,149.3936,149.3936,9591.0
2020-12-07 11:25:00,182.14,182.45,182.05,182.36,8506.0,149.3198,149.574,149.2461,149.5002,8506.0
2020-12-07 11:30:00,182.27,182.43,182.23,182.33,3745.0,149.4264,149.5576,149.3936,149.4756,3745.0
2020-12-07 11:35:00,182.26,182.46,182.16,182.31,7461.0,149.4182,149.5822,149.3362,149.4592,7461.0
2020-12-07 11:40:00,182.34,182.5,182.25,182.44,7533.0,149.4838,149.615,149.41,149.5658,7533.0
2020-12-07 11:45:00,182.42,182.69,182.41,182.51,5844.0,149.5494,149.7707,149.5412,149.6232,5844.0
2020-12-07 11:50:00,182.51,182.62,182.46,182.57,6349.0,149.6232,149.7133,149.5822,149.6724,6349.0
2020-12-07 11:55:00,182.56,183.0,182.48,182.96,7342.0,149.6642,150.0249,149.5986,149.9921,7342.0
2020-12-07 12:00:00,183.02,183.27,182.88,183.24,8553.0,150.0413,150.2462,149.9265,150.2216,8553.0
2020-12-07 12:05:00,183.2,183.53,183.15,183.53,11862.0,150.1888,150.4594,150.1478,150.4594,11862.0
2020-12-07 12:10:00,183.53,183.53,183.18,183.3,5896.0,150.4594,150.4594,150.1724,150.2708,5896.0
2020-12-07 12:15:00,183.19,183.66,183.15,183.48,30882.0,150.1806,150.5659,150.1478,150.4184,30882.0
2020-12-07 12:20:00,183.48,183.48,183.09,183.12,5200.0,150.4184,150.4184,150.0987,150.1232,5200.0
2020-12-07 12:25:00,183.17,183.22,182.91,182.91,4324.0,150.1642,150.2052,149.9511,149.9511,4324.0
2020-12-07 12:30:00,182.95,182.97,182.75,182.94,4715.0,149.9839,150.0003,149.8199,149.9757,4715.0
2020-12-07 12:35:00,182.9,183.07,182.9,183.02,2015.0,149.9429,150.0823,149.9429,150.0413,2015.0
2020-12-07 12:40:00,183.09,183.16,183.02,183.03,4778.0,150.0987,150.156,150.0413,150.0495,4778.0
2020-12-07 12:45:00,183.03,183.08,182.76,182.76,4787.0,150.0495,150.0905,149.8281,149.8281,4787.0
2020-12-07 12:50:00,182.79,182.81,182.58,182.74,6261.0,149.8527,149.8691,149.6805,149.8117,6261.0
2020-12-07 12:55:00,182.73,182.78,182.68,182.72,5090.0,149.8035,149.8445,149.7625,149.7953,5090.0
2020-12-07 13:00:00,182.75,183.11,182.69,182.92,6814.0,149.8199,150.115,149.7707,149.9593,6814.0
2020-12-07 13:05:00,182.92,182.96,182.77,182.88,3528.0,149.9593,149.9921,149.8363,149.9265,3528.0
2020-12-07 13:10:00,182.88,183.02,182.8,182.93,4300.0,149.9265,150.0413,149.8609,149.9675,4300.0
2020-12-07 13:15:00,182.91,183.0,182.82,182.9,4148.0,149.9511,150.0249,149.8773,149.9429,4148.0
2020-12-07 13:20:00,182.85,183.0,182.85,182.95,4600.0,149.9019,150.0249,149.9019,149.9839,4600.0
2020-12-07 13:25:00,182.95,183.23,182.93,183.17,3740.0,149.9839,150.2134,149.9675,150.1642,3740.0
2020-12-07 13:30:00,183.2,183.35,183.12,183.35,4617.0,150.1888,150.3118,150.1232,150.3118,4617.0
2020-12-07 13:35:00,183.4,183.5,183.34,183.47,4300.0,150.3528,150.4348,150.3036,150.4102,4300.0
2020-12-07 13:40:00,183.38,183.58,183.34,183.53,5812.0,150.3364,150.5004,150.3036,150.4594,5812.0
2020-12-07 13:45:00,183.51,183.51,183.0,183.0,11759.0,150.443,150.443,150.0249,150.0249,11759.0
2020-12-07 13:50:00,183.07,183.24,183.02,183.24,9000.0,150.0823,150.2216,150.0413,150.2216,9000.0
2020-12-07 13:55:00,183.16,183.25,183.02,183.09,5705.0,150.156,150.2298,150.0413,150.0987,5705.0
2020-12-07 14:00:00,182.97,183.0,182.64,182.85,9929.0,150.0003,150.0249,149.7297,149.9019,9929.0
2020-12-07 14:05:00,182.9,183.07,182.83,183.01,4961.0,149.9429,150.0823,149.8855,150.0331,4961.0
2020-12-07 14:10:00,183.01,183.05,182.73,182.99,8587.0,150.0331,150.0659,149.8035,150.0167,8587.0
2020-12-07 14:15:00,182.99,183.11,182.89,182.98,5000.0,150.0167,150.115,149.9347,150.0085,5000.0
2020-12-07 14:20:00,183.03,183.14,182.89,182.96,5710.0,150.0495,150.1396,149.9347,149.9921,5710.0
2020-12-07 14:25:00,182.95,183.0,182.84,182.9,8894.0,149.9839,150.0249,149.8937,149.9429,8894.0
2020-12-07 14:30:00,182.9,183.25,182.81,182.98,31891.0,149.9429,150.2298,149.8691,150.0085,31891.0
2020-12-07 14:35:00,182.96,183.17,182.96,183.12,3186.0,149.9921,150.1642,149.9921,150.1232,3186.0
2020-12-07 14:40:00,183.07,183.21,183.05,183.06,8098.0,150.0823,150.197,150.0659,150.0741,8098.0
2020-12-07 14:45:00,183.11,183.16,183.06,183.09,9812.0,150.115,150.156,150.0741,150.0987,9812.0
2020-12-07 14:50:00,183.12,183.35,183.12,183.16,5163.0,150.1232,150.3118,150.1232,150.156,5163.0
2020-12-07 14:55:00,183.17,183.21,183.04,183.11,4540.0,150.1642,150.197,150.0577,150.115,4540.0
2020-12-07 15:00:00,183.11,183.23,183.1,183.17,3927.0,150.115,150.2134,150.1068,150.1642,3927.0
2020-12-07 15:05:00,183.24,183.27,183.03,183.07,3962.0,150.2216,150.2462,150.0495,150.0823,3962.0
2020-12-07 15:10:00,183.07,183.15,183.01,183.1,6108.0,150.0823,150.1478,150.0331,150.1068,6108.0
2020-12-07 15:15:00,183.12,183.17,183.01,183.03,5122.0,150.1232,150.1642,150.0331,150.0495,5122.0
2020-12-07 15:20:00,183.01,183.23,183.0,183.09,7926.0,150.0331,150.2134,150.0249,150.0987,7926.0
2020-12-07 15:25:00,183.1,183.31,183.1,183.3,4549.0,150.1068,150.279,150.1068,150.2708,4549.0
2020-12-07 15:30:00,183.33,183.46,183.33,183.42,9848.0,150.2954,150.402,150.2954,150.3692,9848.0
2020-12-07 15:35:00,183.36,183.36,182.91,183.05,8188.0,150.32,150.32,149.9511,150.0659,8188.0
2020-12-07 15:40:00,183.03,183.03,182.57,182.69,8433.0,150.0495,150.0495,149.6724,149.7707,8433.0
2020-12-07 15:45:00,182.61,182.67,182.36,182.43,12123.0,149.7051,149.7543,149.5002,149.5576,12123.0
2020-12-07 15:50:00,182.4,182.96,182.4,182.93,20354.0,149.533,149.9921,149.533,149.9675,20354.0
2020-12-07 15:55:00,182.99,183.27,182.99,183.18,46697.0,150.0167,150.2462,150.0167,150.1724,46697.0
2020-12-08 09:30:00,182.11,182.75,180.34,180.59,56574.0,149.2952,149.8199,147.8442,148.0491,56574.0
2020-12-08 09:35:00,180.75,180.75,179.46,180.11,49611.0,148.1803,148.1803,147.1227,147.6556,49611.0
2020-12-08 09:40:00,180.2,181.81,180.11,181.69,13726.0,147.7294,149.0493,147.6556,148.9509,13726.0
2020-12-08 09:45:00,181.7,182.09,181.38,182.09,10978.0,148.9591,149.2788,148.6968,149.2788,10978.0
2020-12-08 09:50:00,182.13,182.82,182.1,182.6,11565.0,149.3116,149.8773,149.287,149.6969,11565.0
2020-12-08 09:55:00,182.85,183.26,182.5,183.1,9665.0,149.9019,150.238,149.615,150.1068,9665.0
2020-12-08 10:00:00,183.19,183.19,182.05,182.16,6413.0,150.1806,150.1806,149.2461,149.3362,6413.0
2020-12-08 10:05:00,182.12,182.65,182.03,182.5,10264.0,149.3034,149.7379,149.2297,149.615,10264.0
2020-12-08 10:10:00,182.52,182.52,182.08,182.17,13676.0,149.6314,149.6314,149.2706,149.3444,13676.0
2020-12-08 10:15:00,182.18,182.67,182.18,182.49,16166.0,149.3526,149.7543,149.3526,149.6068,16166.0
2020-12-08 10:20:00,182.42,182.97,182.36,182.77,7378.0,149.5494,150.0003,149.5002,149.8363,7378.0
2020-12-08 10:25:00,182.73,183.22,182.66,183.05,7209.0,149.8035,150.2052,149.7461,150.0659,7209.0
2020-12-08 10:30:00,183.12,183.35,183.06,183.3,7457.0,150.1232,150.3118,150.0741,150.2708,7457.0
2020-12-08 10:35:00,183.25,183.42,183.08,183.08,13702.0,150.2298,150.3692,150.0905,150.0905,13702.0
2020-12-08 10:40:00,183.15,183.53,183.04,183.41,16368.0,150.1478,150.4594,150.0577,150.361,16368.0
2020-12-08 10:45:00,183.41,183.84,183.35,183.78,15358.0,150.361,150.7135,150.3118,150.6643,15358.0
2020-12-08 10:50:00,183.85,183.94,183.43,183.48,23583.0,150.7217,150.7955,150.3774,150.4184,23583.0
2020-12-08 10:55:00,183.5,184.06,183.5,183.9,12868.0,150.4348,150.8939,150.4348,150.7627,12868.0
2020-12-08 11:00:00,183.88,184.11,183.63,184.05,9214.0,150.7463,150.9349,150.5413,150.8857,9214.0
2020-12-08 11:05:00,184.21,184.29,183.87,183.87,9457.0,151.0168,151.0824,150.7381,150.7381,9457.0
2020-12-08 11:10:00,183.71,183.87,183.24,183.7,9134.0,150.6069,150.7381,150.2216,150.5987,9134.0
2020-12-08 11:15:00,183.71,183.96,183.53,183.93,7568.0,150.6069,150.8119,150.4594,150.7873,7568.0
2020-12-08 11:20:00,183.98,183.99,183.4,183.56,9379.0,150.8283,150.8365,150.3528,150.484,9379.0
2020-12-08 11:25:00,183.56,184.14,183.56,184.14,7350.0,150.484,150.9595,150.484,150.9595,7350.0
2020-12-08 11:30:00,184.05,184.2,183.77,184.03,12657.0,150.8857,151.0086,150.6561,150.8693,12657.0
2020-12-08 11:35:00,184.11,184.15,183.54,183.73,9904.0,150.9349,150.9676,150.4676,150.6233,9904.0
2020-12-08 11:40:00,183.75,183.79,183.55,183.59,5542.0,150.6397,150.6725,150.4758,150.5086,5542.0
2020-12-08 11:45:00,183.59,183.62,183.31,183.31,4663.0,150.5086,150.5332,150.279,150.279,4663.0
2020-12-08 11:50:00,183.3,183.51,183.21,183.51,5955.0,150.2708,150.443,150.197,150.443,5955.0
2020-12-08 11:55:00,183.48,183.68,183.36,183.57,9046.0,150.4184,150.5823,150.32,150.4922,9046.0
2020-12-08 12:00:00,183.5,183.57,183.3,183.52,13261.0,150.4348,150.4922,150.2708,150.4512,13261.0
2020-12-08 12:05:00,183.52,183.59,183.17,183.18,5539.0,150.4512,150.5086,150.1642,150.1724,5539.0
2020-12-08 12:10:00,183.25,183.44,183.19,183.24,7520.0,150.2298,150.3856,150.1806,150.2216,7520.0
2020-12-08 12:15:00,183.4,183.41,183.09,183.1,4785.0,150.3528,150.361,150.0987,150.1068,4785.0
2020-12-08 12:20:00,183.15,183.29,183.0,183.03,7009.0,150.1478,150.2626,150.0249,150.0495,7009.0
2020-12-08 12:25:00,183.03,183.38,182.99,183.15,6412.0,150.0495,150.3364,150.0167,150.1478,6412.0
2020-12-08 12:30:00,183.13,183.31,183.07,183.27,8116.0,150.1314,150.279,150.0823,150.2462,8116.0
2020-12-08 12:35:00,183.27,183.57,183.09,183.49,3925.0,150.2462,150.4922,150.0987,150.4266,3925.0
2020-12-08 12:40:00,183.57,183.75,183.44,183.61,5425.0,150.4922,150.6397,150.3856,150.525,5425.0
2020-12-08 12:45:00,183.59,183.77,183.5,183.67,8720.0,150.5086,150.6561,150.4348,150.5741,8720.0
2020-12-08 12:50:00,183.59,183.88,183.59,183.77,4561.0,150.5086,150.7463,150.5086,150.6561,4561.0
2020-12-08 12:55:00,183.74,183.79,183.33,183.36,5163.0,150.6315,150.6725,150.2954,150.32,5163.0
2020-12-08 13:00:00,183.37,183.62,183.36,183.39,2500.0,150.3282,150.5332,150.32,150.3446,2500.0
2020-12-08 13:05:00,183.44,183.48,183.34,183.43,3968.0,150.3856,150.4184,150.3036,150.3774,3968.0
2020-12-08 13:10:00,183.33,183.47,183.32,183.44,3398.0,150.2954,150.4102,150.2872,150.3856,3398.0
2020-12-08 13:15:00,183.39,183.46,183.25,183.34,5542.0,150.3446,150.402,150.2298,150.3036,5542.0
2020-12-08 13:20:00,183.33,183.33,183.0,183.09,5183.0,150.2954,150.2954,150.0249,150.0987,5183.0
2020-12-08 13:25:00,183.1,183.14,182.91,183.0,9939.0,150.1068,150.1396,149.9511,150.0249,9939.0
2020-12-08 13:30:00,183.03,183.04,182.57,182.57,16121.0,150.0495,150.0577,149.6724,149.6724,16121.0
2020-12-08 13:35:00,182.63,182.89,182.5,182.76,8039.0,149.7215,149.9347,149.615,149.8281,8039.0
2020-12-08 13:40:00,182.72,182.77,182.53,182.64,7225.0,149.7953,149.8363,149.6396,149.7297,7225.0
2020-12-08 13:45:00,182.58,182.99,182.58,182.88,8321.0,149.6805,150.0167,149.6805,149.9265,8321.0
2020-12-08 13:50:00,182.8,183.03,182.8,182.92,6889.0,149.8609,150.0495,149.8609,149.9593,6889.0
2020-12-08 13:55:00,182.91,183.36,182.84,183.12,17124.0,149.9511,150.32,149.8937,150.1232,17124.0
2020-12-08 14:00:00,183.14,183.37,183.09,183.36,16696.0,150.1396,150.3282,150.0987,150.32,16696.0
2020-12-08 14:05:00,183.36,183.42,183.19,183.29,12801.0,150.32,150.3692,150.1806,150.2626,12801.0
2020-12-08 14:10:00,183.27,183.41,183.26,183.4,7113.0,150.2462,150.361,150.238,150.3528,7113.0
2020-12-08 14:15:00,183.47,183.57,183.42,183.52,3803.0,150.4102,150.4922,150.3692,150.4512,3803.0
2020-12-08 14:20:00,183.48,183.72,183.42,183.57,7625.0,150.4184,150.6151,150.3692,150.4922,7625.0
2020-12-08 14:25:00,183.65,183.78,183.41,183.41,9568.0,150.5577,150.6643,150.361,150.361,9568.0
2020-12-08 14:30:00,183.46,183.53,183.4,183.45,4509.0,150.402,150.4594,150.3528,150.3938,4509.0
2020-12-08 14:35:00,183.49,183.53,183.38,183.44,7006.0,150.4266,150.4594,150.3364,150.3856,7006.0
2020-12-08 14:40:00,183.46,183.57,183.39,183.42,11600.0,150.402,150.4922,150.3446,150.3692,11600.0
2020-12-08 14:45:00,183.41,183.41,182.87,182.94,13606.0,150.361,150.361,149.9183,149.9757,13606.0
2020-12-08 14:50:00,182.86,183.0,182.64,183.0,18952.0,149.9101,150.0249,149.7297,150.0249,18952.0
2020-12-08 14:55:00,182.93,183.09,182.71,183.09,8270.0,149.9675,150.0987,149.7871,150.0987,8270.0
2020-12-08 15:00:00,183.0,183.1,182.93,182.97,6224.0,150.0249,150.1068,149.9675,150.0003,6224.0
2020-12-08 15:05:00,182.97,183.28,182.93,183.09,23065.0,150.0003,150.2544,149.9675,150.0987,23065.0
2020-12-08 15:10:00,183.05,183.21,183.02,183.21,14331.0,150.0659,150.197,150.0413,150.197,14331.0
2020-12-08 15:15:00,183.21,183.33,183.11,183.33,6912.0,150.197,150.2954,150.115,150.2954,6912.0
2020-12-08 15:20:00,183.34,183.53,183.32,183.41,8107.0,150.3036,150.4594,150.2872,150.361,8107.0
2020-12-08 15:25:00,183.41,183.55,183.4,183.51,9010.0,150.361,150.4758,150.3528,150.443,9010.0
2020-12-08 15:30:00,183.48,183.84,183.48,183.77,11376.0,150.4184,150.7135,150.4184,150.6561,11376.0
2020-12-08 15:35:00,183.7,183.76,183.57,183.68,14983.0,150.5987,150.6479,150.4922,150.5823,14983.0
2020-12-08 15:40:00,183.61,183.63,183.4,183.54,18833.0,150.525,150.5413,150.3528,150.4676,18833.0
2020-12-08 15:45:00,183.53,183.6,183.42,183.42,16143.0,150.4594,150.5168,150.3692,150.3692,16143.0
2020-12-08 15:50:00,183.42,183.49,183.21,183.25,21997.0,150.3692,150.4266,150.197,150.2298,21997.0
2020-12-08 15:55:00,183.17,183.6,183.1,183.39,42870.0,150.1642,150.5168,150.1068,150.3446,42870.0
2020-12-09 09:30:00,184.2,184.5,183.5,183.87,31666.0,151.7124,151.9595,151.1359,151.4406,31666.0
2020-12-09 09:35:00,183.93,183.93,183.25,183.58,7575.0,151.49,151.49,150.93,151.2018,7575.0
2020-12-09 09:40:00,183.42,183.51,182.92,183.05,6923.0,151.07,151.1441,150.6582,150.7653,6923.0
2020-12-09 09:45:00,183.14,183.14,182.73,183.0,19391.0,150.8394,150.8394,150.5017,150.7241,19391.0
2020-12-09 09:50:00,183.06,183.59,182.99,183.09,3385.0,150.7735,151.21,150.7158,150.7982,3385.0
2020-12-09 09:55:00,183.33,183.47,182.93,183.09,7374.0,150.9959,151.1112,150.6664,150.7982,7374.0
2020-12-09 10:00:00,182.97,183.0,182.08,182.08,6889.0,150.6994,150.7241,149.9663,149.9663,6889.0
2020-12-09 10:05:00,182.03,182.19,181.74,181.9,3200.0,149.9252,150.0569,149.6863,149.8181,3200.0
2020-12-09 10:10:00,181.92,181.93,181.31,181.6,9137.0,149.8346,149.8428,149.3321,149.571,9137.0
2020-12-09 10:15:00,181.67,182.39,181.62,182.06,4854.0,149.6286,150.2217,149.5875,149.9499,4854.0
2020-12-09 10:20:00,182.06,182.31,181.9,182.0,22764.0,149.9499,150.1558,149.8181,149.9004,22764.0
2020-12-09 10:25:00,181.97,181.97,181.49,181.71,15435.0,149.8757,149.8757,149.4804,149.6616,15435.0
2020-12-09 10:30:00,181.77,182.05,181.64,181.95,13454.0,149.711,149.9416,149.6039,149.8593,13454.0
2020-12-09 10:35:00,181.99,182.25,181.82,181.92,6822.0,149.8922,150.1064,149.7522,149.8346,6822.0
2020-12-09 10:40:00,182.0,182.05,181.61,181.7,11676.0,149.9004,149.9416,149.5792,149.6534,11676.0
2020-12-09 10:45:00,181.49,181.62,181.14,181.45,5280.0,149.4804,149.5875,149.1921,149.4475,5280.0
2020-12-09 10:50:00,181.58,182.14,181.58,181.77,4838.0,149.5545,150.0158,149.5545,149.711,4838.0
2020-12-09 10:55:00,181.76,181.94,181.6,181.67,6509.0,149.7028,149.851,149.571,149.6286,6509.0
2020-12-09 11:00:00,181.66,181.72,181.41,181.44,9842.0,149.6204,149.6698,149.4145,149.4392,9842.0
2020-12-09 11:05:00,181.41,181.63,181.31,181.55,11257.0,149.4145,149.5957,149.3321,149.5298,11257.0
2020-12-09 11:10:00,181.48,181.54,180.94,180.97,7480.0,149.4722,149.5216,149.0274,149.0521,7480.0
2020-12-09 11:15:00,180.95,181.45,180.95,181.14,12796.0,149.0356,149.4475,149.0356,149.1921,12796.0
2020-12-09 11:20:00,181.16,181.37,181.1,181.37,8861.0,149.2086,149.3816,149.1592,149.3816,8861.0
2020-12-09 11:25:00,181.32,181.51,181.25,181.31,4760.0,149.3404,149.4969,149.2827,149.3321,4760.0
2020-12-09 11:30:00,181.29,181.36,181.1,181.1,8251.0,149.3157,149.3733,149.1592,149.1592,8251.0
2020-12-09 11:35:00,181.19,181.62,181.16,181.39,6098.0,149.2333,149.5875,149.2086,149.398,6098.0
2020-12-09 11:40:00,181.49,181.49,181.23,181.23,5308.0,149.4804,149.4804,149.2663,149.2663,5308.0
2020-12-09 11:45:00,181.24,181.33,181.09,181.09,10239.0,149.2745,149.3486,149.1509,149.1509,10239.0
2020-12-09 11:50:00,181.12,181.35,181.11,181.35,3627.0,149.1757,149.3651,149.1674,149.3651,3627.0
2020-12-09 11:55:00,181.29,181.52,181.29,181.38,6285.0,149.3157,149.5051,149.3157,149.3898,6285.0
2020-12-09 12:00:00,181.34,181.45,181.34,181.39,3633.0,149.3569,149.4475,149.3569,149.398,3633.0
2020-12-09 12:05:00,181.36,181.57,181.35,181.56,3840.0,149.3733,149.5463,149.3651,149.538,3840.0
2020-12-09 12:10:00,181.68,182.08,181.63,182.03,2600.0,149.6369,149.9663,149.5957,149.9252,2600.0
2020-12-09 12:15:00,181.98,182.2,181.71,182.12,4591.0,149.884,150.0652,149.6616,149.9993,4591.0
2020-12-09 12:20:00,182.12,182.26,182.11,182.24,3180.0,149.9993,150.1146,149.991,150.0981,3180.0
2020-12-09 12:25:00,182.28,182.29,182.07,182.07,2340.0,150.1311,150.1393,149.9581,149.9581,2340.0
2020-12-09 12:30:00,182.11,182.25,181.86,182.25,2776.0,149.991,150.1064,149.7851,150.1064,2776.0
2020-12-09 12:35:00,182.11,182.48,182.11,182.45,3792.0,149.991,150.2958,149.991,150.2711,3792.0
2020-12-09 12:40:00,182.53,182.54,182.38,182.49,3540.0,150.337,150.3452,150.2134,150.304,3540.0
2020-12-09 12:45:00,182.59,182.64,182.44,182.44,2528.0,150.3864,150.4276,150.2628,150.2628,2528.0
2020-12-09 12:50:00,182.44,182.65,182.32,182.54,7226.0,150.2628,150.4358,150.164,150.3452,7226.0
2020-12-09 12:55:00,182.5,182.5,181.94,181.94,6511.0,150.3123,150.3123,149.851,149.851,6511.0
2020-12-09 13:00:00,182.04,182.51,182.04,182.33,4517.0,149.9334,150.3205,149.9334,150.1722,4517.0
2020-12-09 13:05:00,182.3,182.37,182.15,182.31,3000.0,150.1475,150.2052,150.024,150.1558,3000.0
2020-12-09 13:10:00,182.28,182.32,182.18,182.22,3935.0,150.1311,150.164,150.0487,150.0816,3935.0
2020-12-09 13:15:00,182.2,182.21,181.98,182.03,3376.0,150.0652,150.0734,149.884,149.9252,3376.0
2020-12-09 13:20:00,182.1,182.11,181.88,181.93,5211.0,149.9828,149.991,149.8016,149.8428,5211.0
2020-12-09 13:25:00,181.97,182.14,181.9,182.06,8337.0,149.8757,150.0158,149.8181,149.9499,8337.0
2020-12-09 13:30:00,182.18,182.36,182.11,182.16,5982.0,150.0487,150.197,149.991,150.0322,5982.0
2020-12-09 13:35:00,182.01,182.32,182.01,182.08,7218.0,149.9087,150.164,149.9087,149.9663,7218.0
2020-12-09 13:40:00,182.19,182.42,182.14,182.34,12007.0,150.0569,150.2464,150.0158,150.1805,12007.0
2020-12-09 13:45:00,182.28,182.43,182.22,182.37,4863.0,150.1311,150.2546,150.0816,150.2052,4863.0
2020-12-09 13:50:00,182.37,182.4,182.22,182.32,4887.0,150.2052,150.2299,150.0816,150.164,4887.0
2020-12-09 13:55:00,182.31,182.31,181.94,182.16,5945.0,150.1558,150.1558,149.851,150.0322,5945.0
2020-12-09 14:00:00,182.21,182.52,182.21,182.42,7987.0,150.0734,150.3287,150.0734,150.2464,7987.0
2020-12-09 14:05:00,182.42,182.52,182.27,182.31,8137.0,150.2464,150.3287,150.1228,150.1558,8137.0
2020-12-09 14:10:00,182.31,182.36,182.1,182.19,6995.0,150.1558,150.197,149.9828,150.0569,6995.0
2020-12-09 14:15:00,182.1,182.17,182.01,182.09,3737.0,149.9828,150.0405,149.9087,149.9746,3737.0
2020-12-09 14:20:00,182.09,182.37,182.05,182.37,6640.0,149.9746,150.2052,149.9416,150.2052,6640.0
2020-12-09 14:25:00,182.38,182.45,182.32,182.41,5443.0,150.2134,150.2711,150.164,150.2381,5443.0
2020-12-09 14:30:00,182.36,182.36,182.12,182.16,3050.0,150.197,150.197,149.9993,150.0322,3050.0
2020-12-09 14:35:00,182.19,182.46,182.05,182.23,5810.0,150.0569,150.2793,149.9416,150.0899,5810.0
2020-12-09 14:40:00,182.23,182.23,181.9,181.93,7781.0,150.0899,150.0899,149.8181,149.8428,7781.0
2020-12-09 14:45:00,181.9,182.24,181.89,181.95,10381.0,149.8181,150.0981,149.8098,149.8593,10381.0
2020-12-09 14:50:00,181.93,181.93,181.7,181.85,6058.0,149.8428,149.8428,149.6534,149.7769,6058.0
2020-12-09 14:55:00,181.9,181.99,181.78,181.86,7305.0,149.8181,149.8922,149.7192,149.7851,7305.0
2020-12-09 15:00:00,181.91,181.95,181.7,181.77,9522.0,149.8263,149.8593,149.6534,149.711,9522.0
2020-12-09 15:05:00,181.83,182.06,181.82,182.01,6523.0,149.7604,149.9499,149.7522,149.9087,6523.0
2020-12-09 15:10:00,182.01,182.14,181.93,181.97,8806.0,149.9087,150.0158,149.8428,149.8757,8806.0
2020-12-09 15:15:00,181.96,182.0,181.73,181.79,5606.0,149.8675,149.9004,149.6781,149.7275,5606.0
2020-12-09 15:20:00,181.84,181.96,181.7,181.71,5100.0,149.7687,149.8675,149.6534,149.6616,5100.0
2020-12-09 15:25:00,181.74,181.9,181.62,181.9,5576.0,149.6863,149.8181,149.5875,149.8181,5576.0
2020-12-09 15:30:00,181.94,182.44,181.94,182.29,7141.0,149.851,150.2628,149.851,150.1393,7141.0
2020-12-09 15:35:00,182.28,182.28,181.89,181.98,12967.0,150.1311,150.1311,149.8098,149.884,12967.0
2020-12-09 15:40:00,182.01,182.3,182.01,182.28,9800.0,149.9087,150.1475,149.9087,150.1311,9800.0
2020-12-09 15:45:00,182.15,182.27,182.1,182.1,11410.0,150.024,150.1228,149.9828,149.9828,11410.0
2020-12-09 15:50:00,182.11,182.66,182.02,182.62,17868.0,149.991,150.444,149.9169,150.4111,17868.0
2020-12-09 15:55:00,182.62,182.83,182.24,182.24,81843.0,150.4111,150.5841,150.0981,150.0981,81843.0
2020-12-10 09:30:00,181.44,183.06,181.17,182.01,35093.0,149.4392,150.7735,149.2168,149.9087,35093.0
2020-12-10 09:35:00,182.49,183.0,181.82,182.97,17530.0,150.304,150.7241,149.7522,150.6994,17530.0
2020-12-10 09:40:00,182.98,183.32,182.55,182.67,22776.0,150.7076,150.9876,150.3534,150.4523,22776.0
2020-12-10 09:45:00,182.58,182.94,182.34,182.54,7863.0,150.3782,150.6747,150.1805,150.3452,7863.0
2020-12-10 09:50:00,182.63,182.89,182.38,182.45,6981.0,150.4193,150.6335,150.2134,150.2711,6981.0
2020-12-10 09:55:00,182.42,182.64,182.23,182.63,11789.0,150.2464,150.4276,150.0899,150.4193,11789.0
2020-12-10 10:00:00,182.56,183.07,182.48,182.6,19326.0,150.3617,150.7817,150.2958,150.3946,19326.0
2020-12-10 10:05:00,182.85,183.0,182.7,183.0,4720.0,150.6005,150.7241,150.477,150.7241,4720.0
2020-12-10 10:10:00,182.84,183.23,182.83,182.92,4522.0,150.5923,150.9135,150.5841,150.6582,4522.0
2020-12-10 10:15:00,182.92,182.93,182.51,182.62,4538.0,150.6582,150.6664,150.3205,150.4111,4538.0
2020-12-10 10:20:00,182.69,182.86,182.46,182.64,15937.0,150.4687,150.6088,150.2793,150.4276,15937.0
2020-12-10 10:25:00,182.73,182.75,182.41,182.6,17226.0,150.5017,150.5182,150.2381,150.3946,17226.0
2020-12-10 10:30:00,182.53,182.59,181.87,181.99,29026.0,150.337,150.3864,149.7934,149.8922,29026.0
2020-12-10 10:35:00,181.91,182.16,181.65,182.08,12790.0,149.8263,150.0322,149.6122,149.9663,12790.0
2020-12-10 10:40:00,181.99,182.6,181.75,182.6,12752.0,149.8922,150.3946,149.6945,150.3946,12752.0
2020-12-10 10:45:00,182.52,182.8,182.45,182.74,19029.0,150.3287,150.5593,150.2711,150.5099,19029.0
2020-12-10 10:50:00,182.85,183.09,182.77,183.06,9973.0,150.6005,150.7982,150.5346,150.7735,9973.0
2020-12-10 10:55:00,183.01,183.19,182.89,183.03,11065.0,150.7323,150.8806,150.6335,150.7488,11065.0
2020-12-10 11:00:00,183.05,183.4,183.0,183.35,7577.0,150.7653,151.0535,150.7241,151.0123,7577.0
2020-12-10 11:05:00,183.38,183.77,183.35,183.58,6631.0,151.0371,151.3583,151.0123,151.2018,6631.0
2020-12-10 11:10:00,183.46,183.64,183.14,183.46,10600.0,151.1029,151.2512,150.8394,151.1029,10600.0
2020-12-10 11:15:00,183.62,183.64,183.39,183.57,5743.0,151.2347,151.2512,151.0453,151.1935,5743.0
2020-12-10 11:20:00,183.58,183.59,183.24,183.24,7219.0,151.2018,151.21,150.9217,150.9217,7219.0
2020-12-10 11:25:00,183.28,183.28,183.04,183.18,7227.0,150.9547,150.9547,150.757,150.8723,7227.0
2020-12-10 11:30:00,183.11,183.12,182.58,182.72,8528.0,150.8147,150.8229,150.3782,150.4935,8528.0
2020-12-10 11:35:00,182.72,182.94,182.72,182.83,5846.0,150.4935,150.6747,150.4935,150.5841,5846.0
2020-12-10 11:40:00,182.81,182.94,182.78,182.92,12700.0,150.5676,150.6747,150.5429,150.6582,12700.0
2020-12-10 11:45:00,182.97,183.17,182.83,183.17,6638.0,150.6994,150.8641,150.5841,150.8641,6638.0
2020-12-10 11:50:00,183.15,183.34,182.93,182.94,6202.0,150.8476,151.0041,150.6664,150.6747,6202.0
2020-12-10 11:55:00,182.96,183.16,182.86,182.9,4600.0,150.6911,150.8559,150.6088,150.6417,4600.0
2020-12-10 12:00:00,182.87,182.91,182.49,182.61,9850.0,150.617,150.6499,150.304,150.4029,9850.0
2020-12-10 12:05:00,182.66,182.82,182.52,182.61,8391.0,150.444,150.5758,150.3287,150.4029,8391.0
2020-12-10 12:10:00,182.66,182.78,182.33,182.33,9749.0,150.444,150.5429,150.1722,150.1722,9749.0
2020-12-10 12:15:00,182.26,182.5,182.21,182.49,5115.0,150.1146,150.3123,150.0734,150.304,5115.0
2020-12-10 12:20:00,182.52,182.52,182.3,182.35,4495.0,150.3287,150.3287,150.1475,150.1887,4495.0
2020-12-10 12:25:00,182.38,182.46,182.31,182.36,4067.0,150.2134,150.2793,150.1558,150.197,4067.0
2020-12-10 12:30:00,182.3,182.44,182.25,182.42,10043.0,150.1475,150.2628,150.1064,150.2464,10043.0
2020-12-10 12:35:00,182.4,182.6,182.35,182.6,5098.0,150.2299,150.3946,150.1887,150.3946,5098.0
2020-12-10 12:40:00,182.59,182.59,182.38,182.43,3040.0,150.3864,150.3864,150.2134,150.2546,3040.0
2020-12-10 12:45:00,182.37,182.56,182.36,182.48,9841.0,150.2052,150.3617,150.197,150.2958,9841.0
2020-12-10 12:50:00,182.54,182.65,182.35,182.38,8215.0,150.3452,150.4358,150.1887,150.2134,8215.0
2020-12-10 12:55:00,182.29,182.38,182.12,182.23,4500.0,150.1393,150.2134,149.9993,150.0899,4500.0
2020-12-10 13:00:00,182.24,182.52,182.22,182.41,6505.0,150.0981,150.3287,150.0816,150.2381,6505.0
2020-12-10 13:05:00,182.44,182.44,182.23,182.38,6433.0,150.2628,150.2628,150.0899,150.2134,6433.0
2020-12-10 13:10:00,182.36,182.43,182.26,182.37,4083.0,150.197,150.2546,150.1146,150.2052,4083.0
2020-12-10 13:15:00,182.36,182.47,182.25,182.47,4139.0,150.197,150.2876,150.1064,150.2876,4139.0
2020-12-10 13:20:00,182.52,182.64,182.38,182.38,2548.0,150.3287,150.4276,150.2134,150.2134,2548.0
2020-12-10 13:25:00,182.3,182.57,182.3,182.45,5298.0,150.1475,150.3699,150.1475,150.2711,5298.0
2020-12-10 13:30:00,182.51,182.59,182.5,182.53,3390.0,150.3205,150.3864,150.3123,150.337,3390.0
2020-12-10 13:35:00,182.47,182.52,182.3,182.52,6198.0,150.2876,150.3287,150.1475,150.3287,6198.0
2020-12-10 13:40:00,182.44,182.56,182.37,182.52,2500.0,150.2628,150.3617,150.2052,150.3287,2500.0
2020-12-10 13:45:00,182.48,182.55,182.37,182.4,2991.0,150.2958,150.3534,150.2052,150.2299,2991.0
2020-12-10 13:50:00,182.45,182.55,182.35,182.44,4933.0,150.2711,150.3534,150.1887,150.2628,4933.0
2020-12-10 13:55:00,182.39,182.45,182.21,182.28,2901.0,150.2217,150.2711,150.0734,150.1311,2901.0
2020-12-10 14:00:00,182.31,182.36,182.09,182.28,3900.0,150.1558,150.197,149.9746,150.1311,3900.0
2020-12-10 14:05:00,182.29,182.29,181.88,181.88,2500.0,150.1393,150.1393,149.8016,149.8016,2500.0
2020-12-10 14:10:00,181.9,182.22,181.75,181.89,6201.0,149.8181,150.0816,149.6945,149.8098,6201.0
2020-12-10 14:15:00,181.95,182.21,181.88,182.11,3624.0,149.8593,150.0734,149.8016,149.991,3624.0
2020-12-10 14:20:00,182.08,182.12,181.91,181.98,6580.0,149.9663,149.9993,149.8263,149.884,6580.0
2020-12-10 14:25:00,182.04,182.1,181.84,181.87,5813.0,149.9334,149.9828,149.7687,149.7934,5813.0
2020-12-10 14:30:00,181.86,182.13,181.83,182.04,12843.0,149.7851,150.0075,149.7604,149.9334,12843.0
2020-12-10 14:35:00,182.08,182.23,182.07,182.23,3900.0,149.9663,150.0899,149.9581,150.0899,3900.0
2020-12-10 14:40:00,182.21,182.25,182.11,182.12,5468.0,150.0734,150.1064,149.991,149.9993,5468.0
2020-12-10 14:45:00,182.12,182.39,182.11,182.39,3998.0,149.9993,150.2217,149.991,150.2217,3998.0
2020-12-10 14:50:00,182.38,182.38,182.24,182.3,5585.0,150.2134,150.2134,150.0981,150.1475,5585.0
2020-12-10 14:55:00,182.26,182.48,182.21,182.26,5835.0,150.1146,150.2958,150.0734,150.1146,5835.0
2020-12-10 15:00:00,182.33,182.56,182.31,182.48,9496.0,150.1722,150.3617,150.1558,150.2958,9496.0
2020-12-10 15:05:00,182.4,182.61,182.4,182.41,4724.0,150.2299,150.4029,150.2299,150.2381,4724.0
2020-12-10 15:10:00,182.4,182.72,182.39,182.62,3999.0,150.2299,150.4935,150.2217,150.4111,3999.0
2020-12-10 15:15:00,182.62,182.65,182.41,182.44,7255.0,150.4111,150.4358,150.2381,150.2628,7255.0
2020-12-10 15:20:00,182.4,182.43,182.22,182.41,9660.0,150.2299,150.2546,150.0816,150.2381,9660.0
2020-12-10 15:25:00,182.44,182.44,182.22,182.33,7331.0,150.2628,150.2628,150.0816,150.1722,7331.0
2020-12-10 15:30:00,182.37,182.55,182.26,182.36,12906.0,150.2052,150.3534,150.1146,150.197,12906.0
2020-12-10 15:35:00,182.34,182.36,182.24,182.28,6701.0,150.1805,150.197,150.0981,150.1311,6701.0
2020-12-10 15:40:00,182.25,182.42,182.15,182.27,10189.0,150.1064,150.2464,150.024,150.1228,10189.0
2020-12-10 15:45:00,182.29,182.45,182.26,182.29,8791.0,150.1393,150.2711,150.1146,150.1393,8791.0
2020-12-10 15:50:00,182.27,182.86,182.26,182.82,28805.0,150.1228,150.6088,150.1146,150.5758,28805.0
2020-12-10 15:55:00,182.81,182.89,182.41,182.45,71615.0,150.5676,150.6335,150.2381,150.2711,71615.0
2020-12-11 09:30:00,181.28,181.74,180.48,181.0,31742.0,149.3074,149.6863,148.6485,149.0768,31742.0
2020-12-11 09:35:00,181.11,181.7,180.93,181.64,12022.0,149.1674,149.6534,149.0192,149.6039,12022.0
2020-12-11 09:40:00,181.64,182.69,181.64,182.69,10069.0,149.6039,150.4687,149.6039,150.4687,10069.0
2020-12-11 09:45:00,182.59,183.11,182.49,182.78,7790.0,150.3864,150.8147,150.304,150.5429,7790.0
2020-12-11 09:50:00,182.62,183.11,182.53,183.11,24307.0,150.4111,150.8147,150.337,150.8147,24307.0
2020-12-11 09:55:00,183.17,183.82,183.05,183.6,26314.0,150.8641,151.3995,150.7653,151.2183,26314.0
2020-12-11 10:00:00,183.53,184.0,183.44,184.0,8955.0,151.1606,151.5477,151.0865,151.5477,8955.0
2020-12-11 10:05:00,183.98,184.15,183.78,183.93,13409.0,151.5312,151.6712,151.3665,151.49,13409.0
2020-12-11 10:10:00,183.87,184.12,183.86,184.1,7163.0,151.4406,151.6465,151.4324,151.6301,7163.0
2020-12-11 10:15:00,184.09,184.24,183.92,184.19,8223.0,151.6218,151.7454,151.4818,151.7042,8223.0
2020-12-11 10:20:00,184.14,184.34,184.05,184.09,10317.0,151.663,151.8277,151.5889,151.6218,10317.0
2020-12-11 10:25:00,184.09,184.21,183.87,184.0,15105.0,151.6218,151.7207,151.4406,151.5477,15105.0
2020-12-11 10:30:00,183.99,183.99,183.45,183.5,4377.0,151.5395,151.5395,151.0947,151.1359,4377.0
2020-12-11 10:35:00,183.49,183.49,183.03,183.45,6615.0,151.1277,151.1277,150.7488,151.0947,6615.0
2020-12-11 10:40:00,183.39,183.76,183.39,183.72,5968.0,151.0453,151.35,151.0453,151.3171,5968.0
2020-12-11 10:45:00,183.66,183.68,183.34,183.41,8043.0,151.2677,151.2841,151.0041,151.0618,8043.0
2020-12-11 10:50:00,183.35,183.45,183.24,183.25,6868.0,151.0123,151.0947,150.9217,150.93,6868.0
2020-12-11 10:55:00,183.22,183.42,183.13,183.29,4407.0,150.9053,151.07,150.8311,150.9629,4407.0
2020-12-11 11:00:00,183.3,183.31,182.95,183.2,5468.0,150.9712,150.9794,150.6829,150.8888,5468.0
2020-12-11 11:05:00,183.2,183.71,183.13,183.57,25133.0,150.8888,151.3089,150.8311,151.1935,25133.0
2020-12-11 11:10:00,183.54,183.59,183.11,183.31,9480.0,151.1688,151.21,150.8147,150.9794,9480.0
2020-12-11 11:15:00,183.22,183.48,183.12,183.4,10317.0,150.9053,151.1194,150.8229,151.0535,10317.0
2020-12-11 11:20:00,183.49,183.54,183.14,183.14,9867.0,151.1277,151.1688,150.8394,150.8394,9867.0
2020-12-11 11:25:00,183.21,183.3,182.9,182.9,4419.0,150.897,150.9712,150.6417,150.6417,4419.0
2020-12-11 11:30:00,182.94,183.46,182.88,183.26,29537.0,150.6747,151.1029,150.6252,150.9382,29537.0
2020-12-11 11:35:00,183.37,183.37,183.04,183.12,11717.0,151.0288,151.0288,150.757,150.8229,11717.0
2020-12-11 11:40:00,183.12,183.5,183.11,183.2,12991.0,150.8229,151.1359,150.8147,150.8888,12991.0
2020-12-11 11:45:00,182.98,182.98,182.45,182.55,2587.0,150.7076,150.7076,150.2711,150.3534,2587.0
2020-12-11 11:50:00,182.6,182.66,182.12,182.19,6311.0,150.3946,150.444,149.9993,150.0569,6311.0
2020-12-11 11:55:00,182.15,182.23,181.76,181.76,5200.0,150.024,150.0899,149.7028,149.7028,5200.0
2020-12-11 12:00:00,181.86,182.07,181.49,181.49,8935.0,149.7851,149.9581,149.4804,149.4804,8935.0
2020-12-11 12:05:00,181.52,181.54,181.19,181.19,6910.0,149.5051,149.5216,149.2333,149.2333,6910.0
2020-12-11 12:10:00,181.19,181.29,180.84,181.24,15005.0,149.2333,149.3157,148.945,149.2745,15005.0
2020-12-11 12:15:00,181.24,181.62,181.21,181.25,9894.0,149.2745,149.5875,149.2498,149.2827,9894.0
2020-12-11 12:20:00,181.22,181.56,181.22,181.53,7620.0,149.258,149.538,149.258,149.5133,7620.0
2020-12-11 12:25:00,181.47,181.7,181.24,181.62,4012.0,149.4639,149.6534,149.2745,149.5875,4012.0
2020-12-11 12:30:00,181.59,181.6,181.24,181.27,6795.0,149.5628,149.571,149.2745,149.2992,6795.0
2020-12-11 12:35:00,181.3,181.38,181.16,181.16,4880.0,149.3239,149.3898,149.2086,149.2086,4880.0
2020-12-11 12:40:00,181.24,181.3,181.14,181.2,4074.0,149.2745,149.3239,149.1921,149.2415,4074.0
2020-12-11 12:45:00,181.28,181.35,181.15,181.27,8570.0,149.3074,149.3651,149.2004,149.2992,8570.0
2020-12-11 12:50:00,181.2,181.4,180.85,180.85,11185.0,149.2415,149.4063,148.9533,148.9533,11185.0
2020-12-11 12:55:00,180.85,180.9,180.61,180.63,11432.0,148.9533,148.9945,148.7556,148.7721,11432.0
2020-12-11 13:00:00,180.59,180.6,180.22,180.28,8554.0,148.7391,148.7474,148.4344,148.4838,8554.0
2020-12-11 13:05:00,180.28,180.54,180.24,180.33,9022.0,148.4838,148.6979,148.4509,148.525,9022.0
2020-12-11 13:10:00,180.34,180.61,180.31,180.48,17013.0,148.5332,148.7556,148.5085,148.6485,17013.0
2020-12-11 13:15:00,180.6,180.71,180.48,180.64,4098.0,148.7474,148.838,148.6485,148.7803,4098.0
2020-12-11 13:20:00,180.57,180.63,180.49,180.53,3170.0,148.7227,148.7721,148.6568,148.6897,3170.0
2020-12-11 13:25:00,180.65,180.97,180.63,180.96,4091.0,148.7885,149.0521,148.7721,149.0439,4091.0
2020-12-11 13:30:00,180.94,180.98,180.83,180.89,5271.0,149.0274,149.0603,148.9368,148.9862,5271.0
2020-12-11 13:35:00,180.92,181.19,180.9,181.1,4558.0,149.0109,149.2333,148.9945,149.1592,4558.0
2020-12-11 13:40:00,181.09,181.13,180.91,181.06,5494.0,149.1509,149.1839,149.0027,149.1262,5494.0
2020-12-11 13:45:00,181.0,181.05,180.8,180.98,4006.0,149.0768,149.118,148.9121,149.0603,4006.0
2020-12-11 13:50:00,181.05,181.3,180.93,181.3,1533.0,149.118,149.3239,149.0192,149.3239,1533.0
2020-12-11 13:55:00,181.3,181.65,181.26,181.4,5925.0,149.3239,149.6122,149.291,149.4063,5925.0
2020-12-11 14:00:00,181.25,181.3,181.0,181.17,6290.0,149.2827,149.3239,149.0768,149.2168,6290.0
2020-12-11 14:05:00,181.13,181.17,180.56,180.65,3304.0,149.1839,149.2168,148.7144,148.7885,3304.0
2020-12-11 14:10:00,180.69,180.92,180.61,180.92,5697.0,148.8215,149.0109,148.7556,149.0109,5697.0
2020-12-11 14:15:00,180.89,180.89,180.6,180.75,4805.0,148.9862,148.9862,148.7474,148.8709,4805.0
2020-12-11 14:20:00,180.63,180.86,180.63,180.8,4495.0,148.7721,148.9615,148.7721,148.9121,4495.0
2020-12-11 14:25:00,180.78,180.81,180.53,180.59,5565.0,148.8956,148.9203,148.6897,148.7391,5565.0
2020-12-11 14:30:00,180.63,180.67,180.46,180.61,7207.0,148.7721,148.805,148.6321,148.7556,7207.0
2020-12-11 14:35:00,180.61,180.63,180.29,180.34,7962.0,148.7556,148.7721,148.492,148.5332,7962.0
2020-12-11 14:40:00,180.33,180.53,180.26,180.43,9038.0,148.525,148.6897,148.4673,148.6073,9038.0
2020-12-11 14:45:00,180.33,180.38,180.21,180.28,7211.0,148.525,148.5662,148.4262,148.4838,7211.0
2020-12-11 14:50:00,180.25,180.3,180.2,180.25,9892.0,148.4591,148.5003,148.4179,148.4591,9892.0
2020-12-11 14:55:00,180.24,180.27,179.95,179.95,15134.0,148.4509,148.4756,148.212,148.212,15134.0
2020-12-11 15:00:00,180.06,180.13,179.94,179.96,9238.0,148.3026,148.3603,148.2038,148.2202,9238.0
2020-12-11 15:05:00,179.96,180.19,179.94,180.12,9987.0,148.2202,148.4097,148.2038,148.352,9987.0
2020-12-11 15:10:00,180.13,180.21,179.77,180.06,40137.0,148.3603,148.4262,148.0638,148.3026,40137.0
2020-12-11 15:15:00,180.06,180.27,180.02,180.12,11512.0,148.3026,148.4756,148.2697,148.352,11512.0
2020-12-11 15:20:00,180.12,180.15,179.99,180.03,8575.0,148.352,148.3767,148.245,148.2779,8575.0
2020-12-11 15:25:00,180.04,180.24,180.03,180.18,12099.0,148.2861,148.4509,148.2779,148.4014,12099.0
2020-12-11 15:30:00,180.19,180.33,179.99,179.99,9417.0,148.4097,148.525,148.245,148.245,9417.0
2020-12-11 15:35:00,180.0,180.27,179.98,180.16,14743.0,148.2532,148.4756,148.2367,148.385,14743.0
2020-12-11 15:40:00,180.18,180.28,180.12,180.18,15421.0,148.4014,148.4838,148.352,148.4014,15421.0
2020-12-11 15:45:00,180.21,180.25,179.96,180.13,13829.0,148.4262,148.4591,148.2202,148.3603,13829.0
2020-12-11 15:50:00,180.1,180.36,179.9,180.07,44253.0,148.3356,148.5497,148.1708,148.3108,44253.0
2020-12-11 15:55:00,180.13,180.31,180.03,180.18,90424.0,148.3603,148.5085,148.2779,148.4014,90424.0
2020-12-14 09:30:00,182.09,182.23,181.15,181.81,28727.0,149.9746,150.0899,149.2004,149.744,28727.0
2020-12-14 09:35:00,181.74,181.96,181.27,181.68,15239.0,149.6863,149.8675,149.2992,149.6369,15239.0
2020-12-14 09:40:00,181.69,182.01,181.45,181.59,12320.0,149.6451,149.9087,149.4475,149.5628,12320.0
2020-12-14 09:45:00,181.65,181.65,181.1,181.24,10558.0,149.6122,149.6122,149.1592,149.2745,10558.0
2020-12-14 09:50:00,181.1,181.88,181.0,181.87,9640.0,149.1592,149.8016,149.0768,149.7934,9640.0
2020-12-14 09:55:00,181.86,182.08,181.7,181.78,11153.0,149.7851,149.9663,149.6534,149.7192,11153.0
2020-12-14 10:00:00,181.87,182.28,181.8,182.06,13754.0,149.7934,150.1311,149.7357,149.9499,13754.0
2020-12-14 10:05:00,182.11,182.11,181.74,181.97,8491.0,149.991,149.991,149.6863,149.8757,8491.0
2020-12-14 10:10:00,181.98,182.0,181.67,181.73,11098.0,149.884,149.9004,149.6286,149.6781,11098.0
2020-12-14 10:15:00,181.67,181.75,181.42,181.49,12034.0,149.6286,149.6945,149.4227,149.4804,12034.0
2020-12-14 10:20:00,181.51,181.82,181.46,181.82,8798.0,149.4969,149.7522,149.4557,149.7522,8798.0
2020-12-14 10:25:00,181.75,181.89,181.71,181.8,11375.0,149.6945,149.8098,149.6616,149.7357,11375.0
2020-12-14 10:30:00,181.87,182.08,181.13,181.27,8406.0,149.7934,149.9663,149.1839,149.2992,8406.0
2020-12-14 10:35:00,181.27,181.38,181.1,181.14,6694.0,149.2992,149.3898,149.1592,149.1921,6694.0
2020-12-14 10:40:00,181.07,181.11,180.86,180.86,11572.0,149.1345,149.1674,148.9615,148.9615,11572.0
2020-12-14 10:45:00,180.83,180.91,180.5,180.53,14137.0,148.9368,149.0027,148.665,148.6897,14137.0
2020-12-14 10:50:00,180.53,180.62,180.27,180.52,10406.0,148.6897,148.7638,148.4756,148.6815,10406.0
2020-12-14 10:55:00,180.49,180.5,179.79,179.93,12750.0,148.6568,148.665,148.0802,148.1955,12750.0
2020-12-14 11:00:00,179.99,179.99,179.52,179.71,7963.0,148.245,148.245,147.8578,148.0143,7963.0
2020-12-14 11:05:00,179.68,179.84,179.24,179.35,15944.0,147.9896,148.1214,147.6272,147.7178,15944.0
2020-12-14 11:10:00,179.41,179.47,179.1,179.25,9225.0,147.7672,147.8167,147.5119,147.6355,9225.0
2020-12-14 11:15:00,179.26,179.41,179.24,179.29,3961.0,147.6437,147.7672,147.6272,147.6684,3961.0
2020-12-14 11:20:00,179.31,179.44,179.18,179.18,5207.0,147.6849,147.792,147.5778,147.5778,5207.0
2020-12-14 11:25:00,179.14,179.23,178.79,178.84,8971.0,147.5449,147.619,147.2566,147.2978,8971.0
2020-12-14 11:30:00,178.91,179.09,178.71,178.93,8419.0,147.3554,147.5037,147.1907,147.3719,8419.0
2020-12-14 11:35:00,178.87,178.91,178.7,178.76,4900.0,147.3225,147.3554,147.1825,147.2319,4900.0
2020-12-14 11:40:00,178.68,178.98,178.68,178.85,5735.0,147.166,147.4131,147.166,147.306,5735.0
2020-12-14 11:45:00,178.89,179.38,178.89,179.15,6820.0,147.339,147.7425,147.339,147.5531,6820.0
2020-12-14 11:50:00,179.05,179.05,178.72,178.91,3850.0,147.4707,147.4707,147.1989,147.3554,3850.0
2020-12-14 11:55:00,178.89,178.97,178.75,178.88,3614.0,147.339,147.4049,147.2237,147.3307,3614.0
2020-12-14 12:00:00,178.95,178.99,178.76,178.79,4026.0,147.3884,147.4213,147.2319,147.2566,4026.0
2020-12-14 12:05:00,178.87,179.02,178.81,179.02,3625.0,147.3225,147.446,147.2731,147.446,3625.0
2020-12-14 12:10:00,179.06,179.31,179.06,179.13,7189.0,147.479,147.6849,147.479,147.5366,7189.0
2020-12-14 12:15:00,179.18,179.24,178.77,178.78,2566.0,147.5778,147.6272,147.2401,147.2484,2566.0
2020-12-14 12:20:00,178.81,178.89,178.68,178.71,5396.0,147.2731,147.339,147.166,147.1907,5396.0
2020-12-14 12:25:00,178.76,178.97,178.72,178.97,3038.0,147.2319,147.4049,147.1989,147.4049,3038.0
2020-12-14 12:30:00,178.99,179.17,178.88,179.17,6940.0,147.4213,147.5696,147.3307,147.5696,6940.0
2020-12-14 12:35:00,179.18,179.22,179.05,179.13,4855.0,147.5778,147.6108,147.4707,147.5366,4855.0
2020-12-14 12:40:00,179.13,179.14,178.99,179.01,3682.0,147.5366,147.5449,147.4213,147.4378,3682.0
2020-12-14 12:45:00,178.98,178.98,178.53,178.59,6265.0,147.4131,147.4131,147.0425,147.0919,6265.0
2020-12-14 12:50:00,178.58,178.71,178.57,178.63,6762.0,147.0836,147.1907,147.0754,147.1248,6762.0
2020-12-14 12:55:00,178.66,178.83,178.66,178.83,5143.0,147.1495,147.2895,147.1495,147.2895,5143.0
2020-12-14 13:00:00,178.86,179.16,178.84,179.06,6305.0,147.3143,147.5613,147.2978,147.479,6305.0
2020-12-14 13:05:00,179.1,179.42,179.1,179.27,5390.0,147.5119,147.7755,147.5119,147.6519,5390.0
2020-12-14 13:10:00,179.23,179.45,179.23,179.4,4512.0,147.619,147.8002,147.619,147.759,4512.0
2020-12-14 13:15:00,179.34,179.37,179.24,179.26,2885.0,147.7096,147.7343,147.6272,147.6437,2885.0
2020-12-14 13:20:00,179.25,179.29,179.05,179.05,10379.0,147.6355,147.6684,147.4707,147.4707,10379.0
2020-12-14 13:25:00,179.06,179.34,179.03,179.23,7502.0,147.479,147.7096,147.4543,147.619,7502.0
2020-12-14 13:30:00,179.25,179.41,179.23,179.37,5889.0,147.6355,147.7672,147.619,147.7343,5889.0
2020-12-14 13:35:00,179.37,179.67,179.33,179.66,3200.0,147.7343,147.9814,147.7014,147.9732,3200.0
2020-12-14 13:40:00,179.64,179.64,179.43,179.45,3764.0,147.9567,147.9567,147.7837,147.8002,3764.0
2020-12-14 13:45:00,179.41,179.47,179.23,179.28,5319.0,147.7672,147.8167,147.619,147.6602,5319.0
2020-12-14 13:50:00,179.3,179.42,179.3,179.33,2200.0,147.6766,147.7755,147.6766,147.7014,2200.0
2020-12-14 13:55:00,179.31,179.37,179.18,179.33,7266.0,147.6849,147.7343,147.5778,147.7014,7266.0
2020-12-14 14:00:00,179.37,179.37,179.09,179.09,5370.0,147.7343,147.7343,147.5037,147.5037,5370.0
2020-12-14 14:05:00,179.14,179.35,179.13,179.24,2773.0,147.5449,147.7178,147.5366,147.6272,2773.0
2020-12-14 14:10:00,179.23,179.24,179.02,179.03,5402.0,147.619,147.6272,147.446,147.4543,5402.0
2020-12-14 14:15:00,179.02,179.05,178.86,178.9,5513.0,147.446,147.4707,147.3143,147.3472,5513.0
2020-12-14 14:20:00,178.86,178.86,178.46,178.54,6116.0,147.3143,147.3143,146.9848,147.0507,6116.0
2020-12-14 14:25:00,178.45,178.47,178.33,178.35,5818.0,146.9766,146.993,146.8777,146.8942,5818.0
2020-12-14 14:30:00,178.36,178.43,178.32,178.35,2540.0,146.9024,146.9601,146.8695,146.8942,2540.0
2020-12-14 14:35:00,178.33,178.34,178.22,178.34,5168.0,146.8777,146.886,146.7871,146.886,5168.0
2020-12-14 14:40:00,178.34,178.45,178.28,178.32,8892.0,146.886,146.9766,146.8365,146.8695,8892.0
2020-12-14 14:45:00,178.28,178.32,178.17,178.28,4292.0,146.8365,146.8695,146.7459,146.8365,4292.0
2020-12-14 14:50:00,178.28,178.58,178.17,178.58,8507.0,146.8365,147.0836,146.7459,147.0836,8507.0
2020-12-14 14:55:00,178.58,178.58,178.33,178.35,17044.0,147.0836,147.0836,146.8777,146.8942,17044.0
2020-12-14 15:00:00,178.36,178.41,178.01,178.06,6819.0,146.9024,146.9436,146.6142,146.6553,6819.0
2020-12-14 15:05:00,178.07,178.23,178.01,178.2,6857.0,146.6636,146.7954,146.6142,146.7707,6857.0
2020-12-14 15:10:00,178.25,178.41,178.21,178.36,11079.0,146.8118,146.9436,146.7789,146.9024,11079.0
2020-12-14 15:15:00,178.36,178.36,178.2,178.28,7313.0,146.9024,146.9024,146.7707,146.8365,7313.0
2020-12-14 15:20:00,178.28,178.3,178.15,178.28,8931.0,146.8365,146.853,146.7295,146.8365,8931.0
2020-12-14 15:25:00,178.28,178.38,178.17,178.21,8373.0,146.8365,146.9189,146.7459,146.7789,8373.0
2020-12-14 15:30:00,178.21,178.25,177.9,177.99,10607.0,146.7789,146.8118,146.5236,146.5977,10607.0
2020-12-14 15:35:00,177.99,178.11,177.77,177.77,16664.0,146.5977,146.6965,146.4165,146.4165,16664.0
2020-12-14 15:40:00,177.75,177.81,177.63,177.67,10366.0,146.4,146.4494,146.3012,146.3341,10366.0
2020-12-14 15:45:00,177.69,178.12,177.64,178.05,14633.0,146.3506,146.7048,146.3094,146.6471,14633.0
2020-12-14 15:50:00,178.03,178.1,177.72,177.96,22656.0,146.6306,146.6883,146.3753,146.573,22656.0
2020-12-14 15:55:00,177.96,178.14,177.54,177.74,38142.0,146.573,146.7212,146.2271,146.3918,38142.0
2020-12-15 09:30:00,178.54,179.18,177.85,178.85,23422.0,147.0507,147.5778,146.4824,147.306,23422.0
2020-12-15 09:35:00,179.15,179.3,178.48,178.67,11447.0,147.5531,147.6766,147.0013,147.1578,11447.0
2020-12-15 09:40:00,178.78,179.07,178.34,178.39,4375.0,147.2484,147.4872,146.886,146.9271,4375.0
2020-12-15 09:45:00,178.33,178.73,178.16,178.45,7903.0,146.8777,147.2072,146.7377,146.9766,7903.0
2020-12-15 09:50:00,178.45,178.66,178.14,178.19,14416.0,146.9766,147.1495,146.7212,146.7624,14416.0
2020-12-15 09:55:00,178.25,178.46,177.95,178.28,17980.0,146.8118,146.9848,146.5647,146.8365,17980.0
2020-12-15 10:00:00,178.33,178.53,177.93,178.0,16039.0,146.8777,147.0425,146.5483,146.6059,16039.0
2020-12-15 10:05:00,178.0,178.18,177.76,178.01,28220.0,146.6059,146.7542,146.4083,146.6142,28220.0
2020-12-15 10:10:00,177.95,178.28,177.94,178.27,8129.0,146.5647,146.8365,146.5565,146.8283,8129.0
2020-12-15 10:15:00,178.25,178.49,178.21,178.3,15289.0,146.8118,147.0095,146.7789,146.853,15289.0
2020-12-15 10:20:00,178.31,178.43,178.1,178.28,16014.0,146.8613,146.9601,146.6883,146.8365,16014.0
2020-12-15 10:25:00,178.26,178.4,178.16,178.28,8424.0,146.8201,146.9354,146.7377,146.8365,8424.0
2020-12-15 10:30:00,178.28,178.7,178.24,178.64,7373.0,146.8365,147.1825,146.8036,147.1331,7373.0
2020-12-15 10:35:00,178.61,178.96,178.56,178.9,7694.0,147.1083,147.3966,147.0672,147.3472,7694.0
2020-12-15 10:40:00,178.89,179.25,178.89,178.98,5496.0,147.339,147.6355,147.339,147.4131,5496.0
2020-12-15 10:45:00,178.99,179.22,178.92,179.12,5558.0,147.4213,147.6108,147.3637,147.5284,5558.0
2020-12-15 10:50:00,179.06,179.42,178.91,179.27,7858.0,147.479,147.7755,147.3554,147.6519,7858.0
2020-12-15 10:55:00,179.27,179.36,179.09,179.25,4652.0,147.6519,147.7261,147.5037,147.6355,4652.0
2020-12-15 11:00:00,179.16,179.22,179.05,179.2,9788.0,147.5613,147.6108,147.4707,147.5943,9788.0
2020-12-15 11:05:00,179.16,179.16,178.82,178.82,7850.0,147.5613,147.5613,147.2813,147.2813,7850.0
2020-12-15 11:10:00,178.82,179.09,178.82,179.08,7245.0,147.2813,147.5037,147.2813,147.4954,7245.0
2020-12-15 11:15:00,179.08,179.08,178.89,178.93,5162.0,147.4954,147.4954,147.339,147.3719,5162.0
2020-12-15 11:20:00,178.94,178.97,178.86,178.89,5063.0,147.3801,147.4049,147.3143,147.339,5063.0
2020-12-15 11:25:00,178.85,179.03,178.85,178.96,7582.0,147.306,147.4543,147.306,147.3966,7582.0
2020-12-15 11:30:00,178.92,178.99,178.87,178.96,4924.0,147.3637,147.4213,147.3225,147.3966,4924.0
2020-12-15 11:35:00,178.99,179.13,178.88,179.12,6454.0,147.4213,147.5366,147.3307,147.5284,6454.0
2020-12-15 11:40:00,179.1,179.34,179.09,179.33,28160.0,147.5119,147.7096,147.5037,147.7014,28160.0
2020-12-15 11:45:00,179.41,179.57,179.24,179.24,5843.0,147.7672,147.899,147.6272,147.6272,5843.0
2020-12-15 11:50:00,179.29,179.4,179.23,179.31,2650.0,147.6684,147.759,147.619,147.6849,2650.0
2020-12-15 11:55:00,179.37,179.67,179.37,179.67,4754.0,147.7343,147.9814,147.7343,147.9814,4754.0
2020-12-15 12:00:00,179.68,179.7,179.56,179.68,2771.0,147.9896,148.0061,147.8908,147.9896,2771.0
2020-12-15 12:05:00,179.63,179.86,179.58,179.75,6148.0,147.9484,148.1379,147.9073,148.0473,6148.0
2020-12-15 12:10:00,179.75,179.82,179.71,179.78,2961.0,148.0473,148.1049,148.0143,148.072,2961.0
2020-12-15 12:15:00,179.81,179.92,179.73,179.92,8177.0,148.0967,148.1873,148.0308,148.1873,8177.0
2020-12-15 12:20:00,179.87,180.17,179.83,180.17,6950.0,148.1461,148.3932,148.1132,148.3932,6950.0
2020-12-15 12:25:00,180.23,180.34,180.01,180.01,4914.0,148.4426,148.5332,148.2614,148.2614,4914.0
2020-12-15 12:30:00,180.09,180.22,179.95,180.1,6356.0,148.3273,148.4344,148.212,148.3356,6356.0
2020-12-15 12:35:00,180.16,180.31,180.01,180.24,6216.0,148.385,148.5085,148.2614,148.4509,6216.0
2020-12-15 12:40:00,180.29,180.44,180.29,180.39,4884.0,148.492,148.6156,148.492,148.5744,4884.0
2020-12-15 12:45:00,180.4,180.49,180.35,180.42,3550.0,148.5826,148.6568,148.5415,148.5991,3550.0
2020-12-15 12:50:00,180.46,180.57,180.35,180.55,3467.0,148.6321,148.7227,148.5415,148.7062,3467.0
2020-12-15 12:55:00,180.53,180.56,180.41,180.55,5280.0,148.6897,148.7144,148.5909,148.7062,5280.0
2020-12-15 13:00:00,180.58,180.66,180.35,180.43,4500.0,148.7309,148.7968,148.5415,148.6073,4500.0
2020-12-15 13:05:00,180.4,180.84,180.39,180.68,4600.0,148.5826,148.945,148.5744,148.8133,4600.0
2020-12-15 13:10:00,180.63,180.73,180.59,180.73,3614.0,148.7721,148.8544,148.7391,148.8544,3614.0
2020-12-15 13:15:00,180.76,180.89,180.71,180.87,8656.0,148.8791,148.9862,148.838,148.9697,8656.0
2020-12-15 13:20:00,180.89,180.89,180.68,180.69,5543.0,148.9862,148.9862,148.8133,148.8215,5543.0
2020-12-15 13:25:00,180.66,180.66,180.38,180.43,8450.0,148.7968,148.7968,148.5662,148.6073,8450.0
2020-12-15 13:30:00,180.55,180.66,180.51,180.53,7275.0,148.7062,148.7968,148.6732,148.6897,7275.0
2020-12-15 13:35:00,180.55,180.57,180.1,180.16,7259.0,148.7062,148.7227,148.3356,148.385,7259.0
2020-12-15 13:40:00,180.19,180.21,180.08,180.18,7051.0,148.4097,148.4262,148.3191,148.4014,7051.0
2020-12-15 13:45:00,180.18,180.33,180.12,180.27,6830.0,148.4014,148.525,148.352,148.4756,6830.0
2020-12-15 13:50:00,180.23,180.44,180.17,180.39,5530.0,148.4426,148.6156,148.3932,148.5744,5530.0
2020-12-15 13:55:00,180.47,180.66,180.41,180.47,18600.0,148.6403,148.7968,148.5909,148.6403,18600.0
2020-12-15 14:00:00,180.47,180.66,180.28,180.28,17993.0,148.6403,148.7968,148.4838,148.4838,17993.0
2020-12-15 14:05:00,180.36,180.43,180.31,180.38,4351.0,148.5497,148.6073,148.5085,148.5662,4351.0
2020-12-15 14:10:00,180.42,180.55,180.38,180.55,5326.0,148.5991,148.7062,148.5662,148.7062,5326.0
2020-12-15 14:15:00,180.55,180.56,180.39,180.41,2873.0,148.7062,148.7144,148.5744,148.5909,2873.0
2020-12-15 14:20:00,180.43,180.44,180.25,180.32,6409.0,148.6073,148.6156,148.4591,148.5167,6409.0
2020-12-15 14:25:00,180.4,180.54,180.4,180.44,2830.0,148.5826,148.6979,148.5826,148.6156,2830.0
2020-12-15 14:30:00,180.51,180.69,180.51,180.61,3159.0,148.6732,148.8215,148.6732,148.7556,3159.0
2020-12-15 14:35:00,180.64,180.93,180.64,180.93,5347.0,148.7803,149.0192,148.7803,149.0192,5347.0
2020-12-15 14:40:00,180.94,181.14,180.88,181.04,8177.0,149.0274,149.1921,148.978,149.1098,8177.0
2020-12-15 14:45:00,181.08,181.27,181.08,181.19,4122.0,149.1427,149.2992,149.1427,149.2333,4122.0
2020-12-15 14:50:00,181.19,181.31,181.06,181.07,5237.0,149.2333,149.3321,149.1262,149.1345,5237.0
2020-12-15 14:55:00,181.08,181.08,180.83,180.86,2100.0,149.1427,149.1427,148.9368,148.9615,2100.0
2020-12-15 15:00:00,180.87,180.93,180.73,180.76,6798.0,148.9697,149.0192,148.8544,148.8791,6798.0
2020-12-15 15:05:00,180.73,180.92,180.71,180.73,5606.0,148.8544,149.0109,148.838,148.8544,5606.0
2020-12-15 15:10:00,180.75,180.93,180.73,180.76,4476.0,148.8709,149.0192,148.8544,148.8791,4476.0
2020-12-15 15:15:00,180.75,180.9,180.74,180.83,8325.0,148.8709,148.9945,148.8627,148.9368,8325.0
2020-12-15 15:20:00,180.8,181.1,180.79,180.98,8009.0,148.9121,149.1592,148.9039,149.0603,8009.0
2020-12-15 15:25:00,180.98,181.03,180.66,180.67,15039.0,149.0603,149.1015,148.7968,148.805,15039.0
2020-12-15 15:30:00,180.64,180.66,180.51,180.55,6816.0,148.7803,148.7968,148.6732,148.7062,6816.0
2020-12-15 15:35:00,180.55,180.9,180.52,180.81,8608.0,148.7062,148.9945,148.6815,148.9203,8608.0
2020-12-15 15:40:00,180.9,180.9,180.67,180.81,10285.0,148.9945,148.9945,148.805,148.9203,10285.0
2020-12-15 15:45:00,180.78,180.99,180.77,180.87,11532.0,148.8956,149.0686,148.8874,148.9697,11532.0
2020-12-15 15:50:00,180.88,181.25,180.82,181.1,47606.0,148.978,149.2827,148.9286,149.1592,47606.0
2020-12-15 15:55:00,181.0,181.4,180.98,181.4,74114.0,149.0768,149.4063,149.0603,149.4063,74114.0
2020-12-16 09:30:00,181.48,182.13,181.11,181.59,26099.0,149.4722,150.0075,149.1674,149.5628,26099.0
2020-12-16 09:35:00,181.8,181.8,181.11,181.26,10236.0,149.7357,149.7357,149.1674,149.291,10236.0
2020-12-16 09:40:00,181.24,181.42,181.08,181.34,10424.0,149.2745,149.4227,149.1427,149.3569,10424.0
2020-12-16 09:45:00,181.22,181.72,181.01,181.34,14597.0,149.258,149.6698,149.0851,149.3569,14597.0
2020-12-16 09:50:00,181.19,181.65,181.06,181.53,10537.0,149.2333,149.6122,149.1262,149.5133,10537.0
2020-12-16 09:55:00,181.6,181.75,181.3,181.4,9458.0,149.571,149.6945,149.3239,149.4063,9458.0
2020-12-16 10:00:00,181.39,181.59,181.0,181.15,8656.0,149.398,149.5628,149.0768,149.2004,8656.0
2020-12-16 10:05:00,181.04,181.9,181.04,181.87,6825.0,149.1098,149.8181,149.1098,149.7934,6825.0
2020-12-16 10:10:00,181.9,182.36,181.75,182.16,6585.0,149.8181,150.197,149.6945,150.0322,6585.0
2020-12-16 10:15:00,182.28,182.63,182.22,182.63,7755.0,150.1311,150.4193,150.0816,150.4193,7755.0
2020-12-16 10:20:00,182.57,182.67,182.43,182.64,7472.0,150.3699,150.4523,150.2546,150.4276,7472.0
2020-12-16 10:25:00,182.63,182.73,182.52,182.68,3438.0,150.4193,150.5017,150.3287,150.4605,3438.0
2020-12-16 10:30:00,182.73,183.01,182.71,182.81,7166.0,150.5017,150.7323,150.4852,150.5676,7166.0
2020-12-16 10:35:00,182.74,183.0,182.72,182.9,8594.0,150.5099,150.7241,150.4935,150.6417,8594.0
2020-12-16 10:40:00,182.89,183.14,182.86,182.99,4960.0,150.6335,150.8394,150.6088,150.7158,4960.0
2020-12-16 10:45:00,182.98,183.06,182.75,182.79,13706.0,150.7076,150.7735,150.5182,150.5511,13706.0
2020-12-16 10:50:00,182.78,183.23,182.78,183.23,8682.0,150.5429,150.9135,150.5429,150.9135,8682.0
2020-12-16 10:55:00,183.17,183.17,182.69,182.9,8492.0,150.8641,150.8641,150.4687,150.6417,8492.0
2020-12-16 11:00:00,182.9,183.03,182.81,182.88,9743.0,150.6417,150.7488,150.5676,150.6252,9743.0
2020-12-16 11:05:00,182.91,182.98,182.85,182.86,6792.0,150.6499,150.7076,150.6005,150.6088,6792.0
2020-12-16 11:10:00,182.81,182.81,182.53,182.55,1955.0,150.5676,150.5676,150.337,150.3534,1955.0
2020-12-16 11:15:00,182.59,182.59,182.41,182.44,11909.0,150.3864,150.3864,150.2381,150.2628,11909.0
2020-12-16 11:20:00,182.45,182.47,181.94,181.94,5064.0,150.2711,150.2876,149.851,149.851,5064.0
2020-12-16 11:25:00,182.05,182.15,181.9,181.96,4696.0,149.9416,150.024,149.8181,149.8675,4696.0
2020-12-16 11:30:00,182.02,182.16,181.83,181.96,6713.0,149.9169,150.0322,149.7604,149.8675,6713.0
2020-12-16 11:35:00,182.03,182.03,181.86,181.93,5014.0,149.9252,149.9252,149.7851,149.8428,5014.0
2020-12-16 11:40:00,182.0,182.09,181.96,182.04,4283.0,149.9004,149.9746,149.8675,149.9334,4283.0
2020-12-16 11:45:00,182.08,182.18,181.77,181.87,13344.0,149.9663,150.0487,149.711,149.7934,13344.0
2020-12-16 11:50:00,181.72,181.93,181.72,181.87,4587.0,149.6698,149.8428,149.6698,149.7934,4587.0
2020-12-16 11:55:00,181.86,181.86,181.36,181.42,3911.0,149.7851,149.7851,149.3733,149.4227,3911.0
2020-12-16 12:00:00,181.47,181.8,181.47,181.73,1583.0,149.4639,149.7357,149.4639,149.6781,1583.0
2020-12-16 12:05:00,181.78,181.86,181.7,181.82,2840.0,149.7192,149.7851,149.6534,149.7522,2840.0
2020-12-16 12:10:00,181.82,181.91,181.77,181.84,2896.0,149.7522,149.8263,149.711,149.7687,2896.0
2020-12-16 12:15:00,181.84,181.89,181.61,181.67,2304.0,149.7687,149.8098,149.5792,149.6286,2304.0
2020-12-16 12:20:00,181.71,181.72,181.55,181.71,7368.0,149.6616,149.6698,149.5298,149.6616,7368.0
2020-12-16 12:25:00,181.69,181.8,181.62,181.8,5282.0,149.6451,149.7357,149.5875,149.7357,5282.0
2020-12-16 12:30:00,181.72,181.97,181.71,181.97,6602.0,149.6698,149.8757,149.6616,149.8757,6602.0
2020-12-16 12:35:00,181.93,182.13,181.9,182.05,2328.0,149.8428,150.0075,149.8181,149.9416,2328.0
2020-12-16 12:40:00,181.97,182.03,181.96,181.97,1486.0,149.8757,149.9252,149.8675,149.8757,1486.0
2020-12-16 12:45:00,182.0,182.0,181.75,181.75,2611.0,149.9004,149.9004,149.6945,149.6945,2611.0
2020-12-16 12:50:00,181.78,182.01,181.71,182.01,3066.0,149.7192,149.9087,149.6616,149.9087,3066.0
2020-12-16 12:55:00,182.01,182.08,181.96,181.98,2492.0,149.9087,149.9663,149.8675,149.884,2492.0
2020-12-16 13:00:00,181.98,182.08,181.95,182.03,5520.0,149.884,149.9663,149.8593,149.9252,5520.0
2020-12-16 13:05:00,181.94,181.99,181.89,181.96,3500.0,149.851,149.8922,149.8098,149.8675,3500.0
2020-12-16 13:10:00,181.95,181.96,181.74,181.9,6510.0,149.8593,149.8675,149.6863,149.8181,6510.0
2020-12-16 13:15:00,181.95,182.03,181.93,182.01,1400.0,149.8593,149.9252,149.8428,149.9087,1400.0
2020-12-16 13:20:00,182.06,182.2,182.0,182.06,2755.0,149.9499,150.0652,149.9004,149.9499,2755.0
2020-12-16 13:25:00,182.09,182.13,182.03,182.07,1930.0,149.9746,150.0075,149.9252,149.9581,1930.0
2020-12-16 13:30:00,182.08,182.13,181.86,181.87,3226.0,149.9663,150.0075,149.7851,149.7934,3226.0
2020-12-16 13:35:00,181.89,181.99,181.86,181.92,1800.0,149.8098,149.8922,149.7851,149.8346,1800.0
2020-12-16 13:40:00,181.91,181.97,181.91,181.96,1900.0,149.8263,149.8757,149.8263,149.8675,1900.0
2020-12-16 13:45:00,181.92,181.95,181.86,181.87,1958.0,149.8346,149.8593,149.7851,149.7934,1958.0
2020-12-16 13:50:00,181.85,181.96,181.79,181.79,2891.0,149.7769,149.8675,149.7275,149.7275,2891.0
2020-12-16 13:55:00,181.81,181.96,181.81,181.96,3709.0,149.744,149.8675,149.744,149.8675,3709.0
2020-12-16 14:00:00,182.02,182.31,181.79,182.3,5021.0,149.9169,150.1558,149.7275,150.1475,5021.0
2020-12-16 14:05:00,182.22,182.35,182.04,182.1,3568.0,150.0816,150.1887,149.9334,149.9828,3568.0
2020-12-16 14:10:00,181.96,182.23,181.92,182.16,6175.0,149.8675,150.0899,149.8346,150.0322,6175.0
2020-12-16 14:15:00,182.16,182.27,182.1,182.2,2958.0,150.0322,150.1228,149.9828,150.0652,2958.0
2020-12-16 14:20:00,182.21,182.5,182.17,182.48,5692.0,150.0734,150.3123,150.0405,150.2958,5692.0
2020-12-16 14:25:00,182.62,182.62,182.22,182.37,8809.0,150.4111,150.4111,150.0816,150.2052,8809.0
2020-12-16 14:30:00,182.38,182.51,182.31,182.44,4980.0,150.2134,150.3205,150.1558,150.2628,4980.0
2020-12-16 14:35:00,182.45,182.75,182.44,182.73,5818.0,150.2711,150.5182,150.2628,150.5017,5818.0
2020-12-16 14:40:00,182.74,182.74,182.47,182.58,6445.0,150.5099,150.5099,150.2876,150.3782,6445.0
2020-12-16 14:45:00,182.59,182.74,182.5,182.56,4666.0,150.3864,150.5099,150.3123,150.3617,4666.0
2020-12-16 14:50:00,182.54,182.61,182.45,182.52,2996.0,150.3452,150.4029,150.2711,150.3287,2996.0
2020-12-16 14:55:00,182.5,182.55,182.4,182.5,2305.0,150.3123,150.3534,150.2299,150.3123,2305.0
2020-12-16 15:00:00,182.35,182.44,182.35,182.4,2797.0,150.1887,150.2628,150.1887,150.2299,2797.0
2020-12-16 15:05:00,182.35,182.36,182.05,182.11,5244.0,150.1887,150.197,149.9416,149.991,5244.0
2020-12-16 15:10:00,182.1,182.13,181.95,182.09,5993.0,149.9828,150.0075,149.8593,149.9746,5993.0
2020-12-16 15:15:00,182.07,182.16,181.97,182.16,3604.0,149.9581,150.0322,149.8757,150.0322,3604.0
2020-12-16 15:20:00,182.1,182.24,182.0,182.07,5013.0,149.9828,150.0981,149.9004,149.9581,5013.0
2020-12-16 15:25:00,182.03,182.1,181.96,181.96,4200.0,149.9252,149.9828,149.8675,149.8675,4200.0
2020-12-16 15:30:00,181.94,182.25,181.94,182.02,9503.0,149.851,150.1064,149.851,149.9169,9503.0
2020-12-16 15:35:00,182.01,182.09,181.88,182.03,9012.0,149.9087,149.9746,149.8016,149.9252,9012.0
2020-12-16 15:40:00,182.09,182.22,181.99,182.05,6904.0,149.9746,150.0816,149.8922,149.9416,6904.0
2020-12-16 15:45:00,182.02,182.15,181.94,182.08,7223.0,149.9169,150.024,149.851,149.9663,7223.0
2020-12-16 15:50:00,182.05,182.18,181.75,181.76,23894.0,149.9416,150.0487,149.6945,149.7028,23894.0
2020-12-16 15:55:00,181.74,181.92,181.63,181.63,36378.0,149.6863,149.8346,149.5957,149.5957,36378.0
2020-12-17 09:30:00,183.08,184.16,182.2,183.82,42711.0,150.79,151.6795,150.0652,151.3995,42711.0
2020-12-17 09:35:00,183.76,184.01,183.24,183.81,13972.0,151.35,151.5559,150.9217,151.3912,13972.0
2020-12-17 09:40:00,183.94,184.4,183.66,184.17,21796.0,151.4983,151.8772,151.2677,151.6877,21796.0
2020-12-17 09:45:00,184.27,184.7,183.87,184.7,13050.0,151.7701,152.1242,151.4406,152.1242,13050.0
2020-12-17 09:50:00,184.57,184.6,183.88,184.03,13917.0,152.0172,152.0419,151.4489,151.5724,13917.0
2020-12-17 09:55:00,184.08,184.1,183.64,184.09,12108.0,151.6136,151.6301,151.2512,151.6218,12108.0
2020-12-17 10:00:00,184.24,184.4,183.92,184.07,7683.0,151.7454,151.8772,151.4818,151.6054,7683.0
2020-12-17 10:05:00,184.24,184.24,183.93,183.99,10300.0,151.7454,151.7454,151.49,151.5395,10300.0
2020-12-17 10:10:00,184.02,184.1,183.91,184.05,12403.0,151.5642,151.6301,151.4736,151.5889,12403.0
2020-12-17 10:15:00,184.01,184.05,183.78,183.84,15624.0,151.5559,151.5889,151.3665,151.4159,15624.0
2020-12-17 10:20:00,183.85,183.94,183.78,183.91,13634.0,151.4242,151.4983,151.3665,151.4736,13634.0
2020-12-17 10:25:00,183.91,183.91,183.33,183.75,16725.0,151.4736,151.4736,150.9959,151.3418,16725.0
2020-12-17 10:30:00,183.68,184.11,183.64,184.06,26899.0,151.2841,151.6383,151.2512,151.5971,26899.0
2020-12-17 10:35:00,184.03,184.25,183.95,184.25,7129.0,151.5724,151.7536,151.5065,151.7536,7129.0
2020-12-17 10:40:00,184.22,184.23,183.81,183.97,6134.0,151.7289,151.7371,151.3912,151.523,6134.0
2020-12-17 10:45:00,183.99,184.1,183.97,184.04,6088.0,151.5395,151.6301,151.523,151.5806,6088.0
2020-12-17 10:50:00,184.01,184.13,183.96,183.99,8288.0,151.5559,151.6548,151.5148,151.5395,8288.0
2020-12-17 10:55:00,184.0,184.02,183.94,183.97,18976.0,151.5477,151.5642,151.4983,151.523,18976.0
2020-12-17 11:00:00,183.96,184.16,183.65,184.16,21749.0,151.5148,151.6795,151.2594,151.6795,21749.0
2020-12-17 11:05:00,184.17,184.4,184.17,184.36,11255.0,151.6877,151.8772,151.6877,151.8442,11255.0
2020-12-17 11:10:00,184.34,184.68,184.33,184.53,11729.0,151.8277,152.1078,151.8195,151.9842,11729.0
2020-12-17 11:15:00,184.49,184.59,184.46,184.56,8270.0,151.9513,152.0336,151.9266,152.0089,8270.0
2020-12-17 11:20:00,184.54,184.57,184.29,184.39,7100.0,151.9925,152.0172,151.7866,151.8689,7100.0
2020-12-17 11:25:00,184.37,184.44,184.1,184.1,8143.0,151.8524,151.9101,151.6301,151.6301,8143.0
2020-12-17 11:30:00,184.14,184.23,183.86,184.09,7838.0,151.663,151.7371,151.4324,151.6218,7838.0
2020-12-17 11:35:00,184.12,184.2,184.01,184.05,6101.0,151.6465,151.7124,151.5559,151.5889,6101.0
2020-12-17 11:40:00,184.0,184.05,183.9,183.97,27559.0,151.5477,151.5889,151.4653,151.523,27559.0
2020-12-17 11:45:00,183.97,184.32,183.96,184.03,13178.0,151.523,151.8113,151.5148,151.5724,13178.0
2020-12-17 11:50:00,183.99,184.04,183.56,183.56,5962.0,151.5395,151.5806,151.1853,151.1853,5962.0
2020-12-17 11:55:00,183.56,183.9,183.56,183.88,9788.0,151.1853,151.4653,151.1853,151.4489,9788.0
2020-12-17 12:00:00,183.96,184.13,183.95,183.99,5833.0,151.5148,151.6548,151.5065,151.5395,5833.0
2020-12-17 12:05:00,183.99,184.17,183.96,183.98,7473.0,151.5395,151.6877,151.5148,151.5312,7473.0
2020-12-17 12:10:00,183.97,184.01,183.94,184.0,6149.0,151.523,151.5559,151.4983,151.5477,6149.0
2020-12-17 12:15:00,183.99,184.01,183.8,183.86,16308.0,151.5395,151.5559,151.383,151.4324,16308.0
2020-12-17 12:20:00,183.84,184.01,183.83,184.0,8509.0,151.4159,151.5559,151.4077,151.5477,8509.0
2020-12-17 12:25:00,183.99,184.07,183.93,184.0,13493.0,151.5395,151.6054,151.49,151.5477,13493.0
2020-12-17 12:30:00,184.0,184.3,184.0,184.2,4299.0,151.5477,151.7948,151.5477,151.7124,4299.0
2020-12-17 12:35:00,184.18,184.22,184.1,184.22,5995.0,151.696,151.7289,151.6301,151.7289,5995.0
2020-12-17 12:40:00,184.2,184.23,184.16,184.2,6743.0,151.7124,151.7371,151.6795,151.7124,6743.0
2020-12-17 12:45:00,184.2,184.46,184.19,184.26,7381.0,151.7124,151.9266,151.7042,151.7618,7381.0
2020-12-17 12:50:00,184.27,184.27,184.01,184.09,6502.0,151.7701,151.7701,151.5559,151.6218,6502.0
2020-12-17 12:55:00,184.09,184.36,184.07,184.3,5604.0,151.6218,151.8442,151.6054,151.7948,5604.0
2020-12-17 13:00:00,184.26,184.57,184.25,184.57,14359.0,151.7618,152.0172,151.7536,152.0172,14359.0
2020-12-17 13:05:00,184.44,184.51,184.21,184.3,3450.0,151.9101,151.9678,151.7207,151.7948,3450.0
2020-12-17 13:10:00,184.21,184.41,184.21,184.34,6517.0,151.7207,151.8854,151.7207,151.8277,6517.0
2020-12-17 13:15:00,184.34,184.49,184.34,184.49,6927.0,151.8277,151.9513,151.8277,151.9513,6927.0
2020-12-17 13:20:00,184.45,184.59,184.45,184.52,4550.0,151.9183,152.0336,151.9183,151.976,4550.0
2020-12-17 13:25:00,184.55,184.55,184.43,184.52,5794.0,152.0007,152.0007,151.9019,151.976,5794.0
2020-12-17 13:30:00,184.48,184.67,184.39,184.66,6600.0,151.943,152.0995,151.8689,152.0913,6600.0
2020-12-17 13:35:00,184.67,184.75,184.58,184.69,5069.0,152.0995,152.1654,152.0254,152.116,5069.0
2020-12-17 13:40:00,184.75,184.75,184.5,184.54,5592.0,152.1654,152.1654,151.9595,151.9925,5592.0
2020-12-17 13:45:00,184.58,184.61,184.54,184.58,7587.0,152.0254,152.0501,151.9925,152.0254,7587.0
2020-12-17 13:50:00,184.58,184.58,184.35,184.36,7875.0,152.0254,152.0254,151.836,151.8442,7875.0
2020-12-17 13:55:00,184.37,184.5,184.35,184.5,7496.0,151.8524,151.9595,151.836,151.9595,7496.0
2020-12-17 14:00:00,184.54,184.56,184.46,184.56,5200.0,151.9925,152.0089,151.9266,152.0089,5200.0
2020-12-17 14:05:00,184.56,184.65,184.53,184.6,6026.0,152.0089,152.0831,151.9842,152.0419,6026.0
2020-12-17 14:10:00,184.63,184.63,184.51,184.6,7282.0,152.0666,152.0666,151.9678,152.0419,7282.0
2020-12-17 14:15:00,184.64,184.68,184.56,184.57,8221.0,152.0748,152.1078,152.0089,152.0172,8221.0
2020-12-17 14:20:00,184.62,184.71,184.57,184.65,7016.0,152.0584,152.1325,152.0172,152.0831,7016.0
2020-12-17 14:25:00,184.68,184.78,184.68,184.72,11436.0,152.1078,152.1901,152.1078,152.1407,11436.0
2020-12-17 14:30:00,184.73,184.79,184.62,184.65,7694.0,152.149,152.1984,152.0584,152.0831,7694.0
2020-12-17 14:35:00,184.63,184.8,184.57,184.69,5534.0,152.0666,152.2066,152.0172,152.116,5534.0
2020-12-17 14:40:00,184.61,184.71,184.61,184.63,6690.0,152.0501,152.1325,152.0501,152.0666,6690.0
2020-12-17 14:45:00,184.66,184.67,184.46,184.47,7894.0,152.0913,152.0995,151.9266,151.9348,7894.0
2020-12-17 14:50:00,184.47,184.61,184.43,184.53,7284.0,151.9348,152.0501,151.9019,151.9842,7284.0
2020-12-17 14:55:00,184.47,184.51,184.35,184.46,13025.0,151.9348,151.9678,151.836,151.9266,13025.0
2020-12-17 15:00:00,184.43,184.64,184.43,184.56,12085.0,151.9019,152.0748,151.9019,152.0089,12085.0
2020-12-17 15:05:00,184.59,184.59,184.35,184.36,5687.0,152.0336,152.0336,151.836,151.8442,5687.0
2020-12-17 15:10:00,184.39,184.44,184.34,184.38,11216.0,151.8689,151.9101,151.8277,151.8607,11216.0
2020-12-17 15:15:00,184.38,184.58,184.36,184.58,20870.0,151.8607,152.0254,151.8442,152.0254,20870.0
2020-12-17 15:20:00,184.58,185.03,184.58,184.85,27998.0,152.0254,152.396,152.0254,152.2478,27998.0
2020-12-17 15:25:00,184.85,185.02,184.72,184.92,13554.0,152.2478,152.3878,152.1407,152.3054,13554.0
2020-12-17 15:30:00,184.91,184.96,184.82,184.84,15816.0,152.2972,152.3384,152.2231,152.2396,15816.0
2020-12-17 15:35:00,184.84,185.0,184.57,184.97,23743.0,152.2396,152.3713,152.0172,152.3466,23743.0
2020-12-17 15:40:00,185.0,185.02,184.55,184.66,33172.0,152.3713,152.3878,152.0007,152.0913,33172.0
2020-12-17 15:45:00,184.66,184.78,184.58,184.75,33572.0,152.0913,152.1901,152.0254,152.1654,33572.0
2020-12-17 15:50:00,184.79,185.26,184.79,184.96,53133.0,152.1984,152.5855,152.1984,152.3384,53133.0
2020-12-17 15:55:00,184.98,185.02,184.84,184.92,91060.0,152.3549,152.3878,152.2396,152.3054,91060.0
2020-12-18 09:30:00,185.4,186.32,185.08,185.41,257306.0,152.7008,153.4585,152.4372,152.709,257306.0
2020-12-18 09:35:00,185.34,185.64,185.18,185.37,9580.0,152.6514,152.8985,152.5196,152.6761,9580.0
2020-12-18 09:40:00,185.45,186.11,185.24,185.73,27537.0,152.742,153.2856,152.569,152.9726,27537.0
2020-12-18 09:45:00,185.64,186.01,185.47,185.5,8973.0,152.8985,153.2032,152.7584,152.7831,8973.0
2020-12-18 09:50:00,185.5,185.86,185.5,185.63,14808.0,152.7831,153.0797,152.7831,152.8902,14808.0
2020-12-18 09:55:00,185.64,185.89,185.51,185.7,9579.0,152.8985,153.1044,152.7914,152.9479,9579.0
2020-12-18 10:00:00,185.7,185.76,184.99,185.26,17365.0,152.9479,152.9973,152.3631,152.5855,17365.0
2020-12-18 10:05:00,185.27,185.63,185.15,185.55,14276.0,152.5937,152.8902,152.4949,152.8243,14276.0
2020-12-18 10:10:00,185.42,185.61,185.24,185.56,13248.0,152.7173,152.8737,152.569,152.8326,13248.0
2020-12-18 10:15:00,185.49,185.64,185.3,185.64,5806.0,152.7749,152.8985,152.6184,152.8985,5806.0
2020-12-18 10:20:00,185.6,185.6,185.35,185.41,6161.0,152.8655,152.8655,152.6596,152.709,6161.0
2020-12-18 10:25:00,185.49,185.6,185.1,185.24,7663.0,152.7749,152.8655,152.4537,152.569,7663.0
2020-12-18 10:30:00,185.24,185.53,185.16,185.37,9515.0,152.569,152.8079,152.5031,152.6761,9515.0
2020-12-18 10:35:00,185.35,185.56,185.28,185.39,11525.0,152.6596,152.8326,152.6019,152.6925,11525.0
2020-12-18 10:40:00,185.49,185.59,185.38,185.41,6102.0,152.7749,152.8573,152.6843,152.709,6102.0
2020-12-18 10:45:00,185.43,185.46,184.91,184.97,14724.0,152.7255,152.7502,152.2972,152.3466,14724.0
2020-12-18 10:50:00,185.0,185.27,184.95,185.25,5742.0,152.3713,152.5937,152.3302,152.5772,5742.0
2020-12-18 10:55:00,185.3,185.33,185.01,185.04,9573.0,152.6184,152.6431,152.3796,152.4043,9573.0
2020-12-18 11:00:00,185.06,185.13,185.05,185.11,4561.0,152.4208,152.4784,152.4125,152.4619,4561.0
2020-12-18 11:05:00,185.11,185.33,185.06,185.29,9043.0,152.4619,152.6431,152.4208,152.6102,9043.0
2020-12-18 11:10:00,185.26,185.29,185.13,185.2,83352.0,152.5855,152.6102,152.4784,152.5361,83352.0
2020-12-18 11:15:00,185.18,185.26,184.55,184.99,16652.0,152.5196,152.5855,152.0007,152.3631,16652.0
2020-12-18 11:20:00,185.0,185.15,184.96,185.15,7300.0,152.3713,152.4949,152.3384,152.4949,7300.0
2020-12-18 11:25:00,185.13,185.25,184.95,185.0,15439.0,152.4784,152.5772,152.3302,152.3713,15439.0
2020-12-18 11:30:00,185.0,185.19,184.99,185.19,9343.0,152.3713,152.5278,152.3631,152.5278,9343.0
2020-12-18 11:35:00,185.13,185.27,185.09,185.14,10279.0,152.4784,152.5937,152.4455,152.4866,10279.0
2020-12-18 11:40:00,185.1,185.25,185.07,185.18,4750.0,152.4537,152.5772,152.429,152.5196,4750.0
2020-12-18 11:45:00,185.14,185.5,185.14,185.5,8518.0,152.4866,152.7831,152.4866,152.7831,8518.0
2020-12-18 11:50:00,185.4,185.71,185.4,185.58,3767.0,152.7008,152.9561,152.7008,152.849,3767.0
2020-12-18 11:55:00,185.52,185.83,185.52,185.7,8095.0,152.7996,153.0549,152.7996,152.9479,8095.0
2020-12-18 12:00:00,185.7,186.03,185.68,186.03,7837.0,152.9479,153.2197,152.9314,153.2197,7837.0
2020-12-18 12:05:00,186.0,186.15,185.99,186.08,9286.0,153.195,153.3185,153.1867,153.2609,9286.0
2020-12-18 12:10:00,186.13,186.2,185.94,186.19,7997.0,153.302,153.3597,153.1455,153.3515,7997.0
2020-12-18 12:15:00,186.1,186.22,186.09,186.1,5380.0,153.2773,153.3762,153.2691,153.2773,5380.0
2020-12-18 12:20:00,186.1,186.11,185.98,186.11,8246.0,153.2773,153.2856,153.1785,153.2856,8246.0
2020-12-18 12:25:00,186.09,186.19,185.98,186.19,7500.0,153.2691,153.3515,153.1785,153.3515,7500.0
2020-12-18 12:30:00,186.2,186.38,186.16,186.33,11838.0,153.3597,153.5079,153.3267,153.4668,11838.0
2020-12-18 12:35:00,186.34,186.58,186.34,186.58,13515.0,153.475,153.6727,153.475,153.6727,13515.0
2020-12-18 12:40:00,186.56,187.0,186.02,186.08,19010.0,153.6562,154.0186,153.2114,153.2609,19010.0
2020-12-18 12:45:00,185.95,185.95,185.8,185.86,3943.0,153.1538,153.1538,153.0302,153.0797,3943.0
2020-12-18 12:50:00,185.85,185.96,185.34,185.34,5650.0,153.0714,153.162,152.6514,152.6514,5650.0
2020-12-18 12:55:00,185.31,185.31,185.03,185.03,5430.0,152.6267,152.6267,152.396,152.396,5430.0
2020-12-18 13:00:00,185.08,185.1,184.6,184.6,26330.0,152.4372,152.4537,152.0419,152.0419,26330.0
2020-12-18 13:05:00,184.56,184.73,184.42,184.52,9233.0,152.0089,152.149,151.8936,151.976,9233.0
2020-12-18 13:10:00,184.48,184.64,184.25,184.25,6400.0,151.943,152.0748,151.7536,151.7536,6400.0
2020-12-18 13:15:00,184.26,184.26,184.12,184.17,7421.0,151.7618,151.7618,151.6465,151.6877,7421.0
2020-12-18 13:20:00,184.15,184.16,183.96,184.14,8500.0,151.6712,151.6795,151.5148,151.663,8500.0
2020-12-18 13:25:00,184.15,184.18,183.99,184.12,6600.0,151.6712,151.696,151.5395,151.6465,6600.0
2020-12-18 13:30:00,184.05,184.05,183.61,183.61,5200.0,151.5889,151.5889,151.2265,151.2265,5200.0
2020-12-18 13:35:00,183.6,183.7,183.29,183.3,4619.0,151.2183,151.3006,150.9629,150.9712,4619.0
2020-12-18 13:40:00,183.27,183.58,183.25,183.4,6833.0,150.9465,151.2018,150.93,151.0535,6833.0
2020-12-18 13:45:00,183.4,183.64,183.17,183.37,5852.0,151.0535,151.2512,150.8641,151.0288,5852.0
2020-12-18 13:50:00,183.37,183.49,183.04,183.07,5252.0,151.0288,151.1277,150.757,150.7817,5252.0
2020-12-18 13:55:00,183.15,183.32,183.0,183.0,8311.0,150.8476,150.9876,150.7241,150.7241,8311.0
2020-12-18 14:00:00,182.96,182.96,182.79,182.79,7295.0,150.6911,150.6911,150.5511,150.5511,7295.0
2020-12-18 14:05:00,182.86,182.92,182.48,182.87,7825.0,150.6088,150.6582,150.2958,150.617,7825.0
2020-12-18 14:10:00,182.83,182.83,182.45,182.62,5423.0,150.5841,150.5841,150.2711,150.4111,5423.0
2020-12-18 14:15:00,182.63,182.92,182.37,182.83,11231.0,150.4193,150.6582,150.2052,150.5841,11231.0
2020-12-18 14:20:00,182.83,183.08,182.82,182.93,9759.0,150.5841,150.79,150.5758,150.6664,9759.0
2020-12-18 14:25:00,182.93,182.99,182.73,182.86,5783.0,150.6664,150.7158,150.5017,150.6088,5783.0
2020-12-18 14:30:00,182.85,183.0,182.83,182.83,3701.0,150.6005,150.7241,150.5841,150.5841,3701.0
2020-12-18 14:35:00,182.86,182.89,182.67,182.82,9767.0,150.6088,150.6335,150.4523,150.5758,9767.0
2020-12-18 14:40:00,182.73,182.86,182.55,182.55,4146.0,150.5017,150.6088,150.3534,150.3534,4146.0
2020-12-18 14:45:00,182.57,182.57,182.25,182.41,5189.0,150.3699,150.3699,150.1064,150.2381,5189.0
2020-12-18 14:50:00,182.35,182.55,182.24,182.41,7339.0,150.1887,150.3534,150.0981,150.2381,7339.0
2020-12-18 14:55:00,182.38,182.38,182.11,182.2,6646.0,150.2134,150.2134,149.991,150.0652,6646.0
2020-12-18 15:00:00,182.26,182.41,182.21,182.37,5565.0,150.1146,150.2381,150.0734,150.2052,5565.0
2020-12-18 15:05:00,182.39,182.73,182.32,182.67,9933.0,150.2217,150.5017,150.164,150.4523,9933.0
2020-12-18 15:10:00,182.61,182.65,182.3,182.39,9321.0,150.4029,150.4358,150.1475,150.2217,9321.0
2020-12-18 15:15:00,182.37,182.55,182.18,182.18,6753.0,150.2052,150.3534,150.0487,150.0487,6753.0
2020-12-18 15:20:00,182.16,182.19,182.03,182.08,10190.0,150.0322,150.0569,149.9252,149.9663,10190.0
2020-12-18 15:25:00,182.06,182.13,181.87,182.03,9637.0,149.9499,150.0075,149.7934,149.9252,9637.0
2020-12-18 15:30:00,182.08,182.43,181.99,182.37,11616.0,149.9663,150.2546,149.8922,150.2052,11616.0
2020-12-18 15:35:00,182.4,182.56,182.29,182.47,12772.0,150.2299,150.3617,150.1393,150.2876,12772.0
2020-12-18 15:40:00,182.42,182.64,182.14,182.54,17697.0,150.2464,150.4276,150.0158,150.3452,17697.0
2020-12-18 15:45:00,182.49,183.53,182.48,183.28,22236.0,150.304,151.1606,150.2958,150.9547,22236.0
2020-12-18 15:50:00,183.28,184.28,183.27,183.85,87468.0,150.9547,151.7783,150.9465,151.4242,87468.0
2020-12-18 15:55:00,183.82,184.51,183.67,183.8,87750.0,151.3995,151.9678,151.2759,151.383,87750.0
2020-12-21 09:30:00,181.57,182.88,181.17,182.32,37975.0,149.5463,150.6252,149.2168,150.164,37975.0
2020-12-21 09:35:00,182.32,182.75,182.07,182.59,8738.0,150.164,150.5182,149.9581,150.3864,8738.0
2020-12-21 09:40:00,182.72,182.84,181.69,182.06,3910.0,150.4935,150.5923,149.6451,149.9499,3910.0
2020-12-21 09:45:00,181.97,181.98,181.54,181.93,10292.0,149.8757,149.884,149.5216,149.8428,10292.0
2020-12-21 09:50:00,182.02,182.1,181.29,181.29,6700.0,149.9169,149.9828,149.3157,149.3157,6700.0
2020-12-21 09:55:00,181.39,181.85,181.22,181.56,8899.0,149.398,149.7769,149.258,149.538,8899.0
2020-12-21 10:00:00,181.52,181.57,180.6,180.63,14852.0,149.5051,149.5463,148.7474,148.7721,14852.0
2020-12-21 10:05:00,180.55,181.37,180.46,181.37,11628.0,148.7062,149.3816,148.6321,149.3816,11628.0
2020-12-21 10:10:00,181.21,181.59,180.9,181.18,12089.0,149.2498,149.5628,148.9945,149.2251,12089.0
2020-12-21 10:15:00,181.12,181.12,179.75,179.93,9726.0,149.1757,149.1757,148.0473,148.1955,9726.0
2020-12-21 10:20:00,180.02,180.4,179.66,180.33,17075.0,148.2697,148.5826,147.9732,148.525,17075.0
2020-12-21 10:25:00,180.3,180.6,179.92,180.16,9684.0,148.5003,148.7474,148.1873,148.385,9684.0
2020-12-21 10:30:00,180.16,180.49,179.82,179.99,10301.0,148.385,148.6568,148.1049,148.245,10301.0
2020-12-21 10:35:00,180.17,180.46,179.94,180.16,9949.0,148.3932,148.6321,148.2038,148.385,9949.0
2020-12-21 10:40:00,180.12,180.63,180.02,180.63,7198.0,148.352,148.7721,148.2697,148.7721,7198.0
2020-12-21 10:45:00,180.58,180.61,179.78,179.99,10575.0,148.7309,148.7556,148.072,148.245,10575.0
2020-12-21 10:50:00,180.1,180.73,180.09,180.65,12481.0,148.3356,148.8544,148.3273,148.7885,12481.0
2020-12-21 10:55:00,180.63,180.83,180.42,180.42,6286.0,148.7721,148.9368,148.5991,148.5991,6286.0
2020-12-21 11:00:00,180.47,180.54,180.32,180.44,6495.0,148.6403,148.6979,148.5167,148.6156,6495.0
2020-12-21 11:05:00,180.56,180.69,180.4,180.66,15279.0,148.7144,148.8215,148.5826,148.7968,15279.0
2020-12-21 11:10:00,180.63,180.79,180.36,180.66,6814.0,148.7721,148.9039,148.5497,148.7968,6814.0
2020-12-21 11:15:00,180.73,180.77,180.23,180.26,4567.0,148.8544,148.8874,148.4426,148.4673,4567.0
2020-12-21 11:20:00,180.22,180.54,180.22,180.53,3496.0,148.4344,148.6979,148.4344,148.6897,3496.0
2020-12-21 11:25:00,180.51,180.8,180.41,180.77,7152.0,148.6732,148.9121,148.5909,148.8874,7152.0
2020-12-21 11:30:00,180.66,180.79,180.18,180.23,7157.0,148.7968,148.9039,148.4014,148.4426,7157.0
2020-12-21 11:35:00,180.23,180.36,180.1,180.27,10503.0,148.4426,148.5497,148.3356,148.4756,10503.0
2020-12-21 11:40:00,180.28,180.58,180.23,180.56,12070.0,148.4838,148.7309,148.4426,148.7144,12070.0
2020-12-21 11:45:00,180.45,180.71,180.44,180.69,5969.0,148.6238,148.838,148.6156,148.8215,5969.0
2020-12-21 11:50:00,180.62,180.74,180.56,180.57,11465.0,148.7638,148.8627,148.7144,148.7227,11465.0
2020-12-21 11:55:00,180.56,180.77,180.48,180.64,10290.0,148.7144,148.8874,148.6485,148.7803,10290.0
2020-12-21 12:00:00,180.69,181.23,180.69,181.16,3544.0,148.8215,149.2663,148.8215,149.2086,3544.0
2020-12-21 12:05:00,181.17,181.19,181.07,181.12,3762.0,149.2168,149.2333,149.1345,149.1757,3762.0
2020-12-21 12:10:00,181.23,181.28,181.06,181.26,5985.0,149.2663,149.3074,149.1262,149.291,5985.0
2020-12-21 12:15:00,181.23,181.38,180.99,180.99,4723.0,149.2663,149.3898,149.0686,149.0686,4723.0
2020-12-21 12:20:00,181.06,181.44,180.96,181.44,4522.0,149.1262,149.4392,149.0439,149.4392,4522.0
2020-12-21 12:25:00,181.43,181.62,181.33,181.54,3829.0,149.431,149.5875,149.3486,149.5216,3829.0
2020-12-21 12:30:00,181.61,181.84,181.6,181.73,2500.0,149.5792,149.7687,149.571,149.6781,2500.0
2020-12-21 12:35:00,181.73,181.79,181.57,181.79,3090.0,149.6781,149.7275,149.5463,149.7275,3090.0
2020-12-21 12:40:00,181.71,181.8,181.4,181.43,4476.0,149.6616,149.7357,149.4063,149.431,4476.0
2020-12-21 12:45:00,181.42,181.69,181.35,181.58,5024.0,149.4227,149.6451,149.3651,149.5545,5024.0
2020-12-21 12:50:00,181.58,181.85,181.58,181.69,4600.0,149.5545,149.7769,149.5545,149.6451,4600.0
2020-12-21 12:55:00,181.74,181.89,181.66,181.66,3046.0,149.6863,149.8098,149.6204,149.6204,3046.0
2020-12-21 13:00:00,181.65,181.96,181.64,181.65,4394.0,149.6122,149.8675,149.6039,149.6122,4394.0
2020-12-21 13:05:00,181.58,181.76,181.42,181.7,8007.0,149.5545,149.7028,149.4227,149.6534,8007.0
2020-12-21 13:10:00,181.7,181.76,181.52,181.68,2800.0,149.6534,149.7028,149.5051,149.6369,2800.0
2020-12-21 13:15:00,181.74,181.8,181.64,181.8,4078.0,149.6863,149.7357,149.6039,149.7357,4078.0
2020-12-21 13:20:00,181.84,181.92,181.8,181.88,3791.0,149.7687,149.8346,149.7357,149.8016,3791.0
2020-12-21 13:25:00,181.82,182.29,181.82,182.21,5384.0,149.7522,150.1393,149.7522,150.0734,5384.0
2020-12-21 13:30:00,182.23,182.41,182.2,182.32,4201.0,150.0899,150.2381,150.0652,150.164,4201.0
2020-12-21 13:35:00,182.38,182.39,182.17,182.19,3310.0,150.2134,150.2217,150.0405,150.0569,3310.0
2020-12-21 13:40:00,182.29,182.69,182.29,182.69,5117.0,150.1393,150.4687,150.1393,150.4687,5117.0
2020-12-21 13:45:00,182.59,182.64,182.44,182.63,6477.0,150.3864,150.4276,150.2628,150.4193,6477.0
2020-12-21 13:50:00,182.67,182.88,182.57,182.84,2900.0,150.4523,150.6252,150.3699,150.5923,2900.0
2020-12-21 13:55:00,182.78,182.81,182.28,182.28,5085.0,150.5429,150.5676,150.1311,150.1311,5085.0
2020-12-21 14:00:00,182.25,182.4,182.09,182.36,3432.0,150.1064,150.2299,149.9746,150.197,3432.0
2020-12-21 14:05:00,182.32,182.32,182.02,182.13,5331.0,150.164,150.164,149.9169,150.0075,5331.0
2020-12-21 14:10:00,182.12,182.28,182.02,182.25,5164.0,149.9993,150.1311,149.9169,150.1064,5164.0
2020-12-21 14:15:00,182.21,182.38,182.11,182.16,4100.0,150.0734,150.2134,149.991,150.0322,4100.0
2020-12-21 14:20:00,182.17,182.52,182.17,182.45,5696.0,150.0405,150.3287,150.0405,150.2711,5696.0
2020-12-21 14:25:00,182.39,182.41,182.3,182.37,3038.0,150.2217,150.2381,150.1475,150.2052,3038.0
2020-12-21 14:30:00,182.38,182.5,182.21,182.23,5410.0,150.2134,150.3123,150.0734,150.0899,5410.0
2020-12-21 14:35:00,182.21,182.27,181.94,181.94,4371.0,150.0734,150.1228,149.851,149.851,4371.0
2020-12-21 14:40:00,182.03,182.09,181.91,181.99,4093.0,149.9252,149.9746,149.8263,149.8922,4093.0
2020-12-21 14:45:00,181.96,182.06,181.82,181.9,5587.0,149.8675,149.9499,149.7522,149.8181,5587.0
2020-12-21 14:50:00,181.89,182.02,181.89,181.99,4097.0,149.8098,149.9169,149.8098,149.8922,4097.0
2020-12-21 14:55:00,181.93,181.98,181.77,181.78,5802.0,149.8428,149.884,149.711,149.7192,5802.0
2020-12-21 15:00:00,181.82,181.96,181.74,181.8,5413.0,149.7522,149.8675,149.6863,149.7357,5413.0
2020-12-21 15:05:00,181.76,181.78,181.45,181.51,10020.0,149.7028,149.7192,149.4475,149.4969,10020.0
2020-12-21 15:10:00,181.5,181.56,181.29,181.46,10409.0,149.4886,149.538,149.3157,149.4557,10409.0
2020-12-21 15:15:00,181.39,181.44,181.28,181.28,4421.0,149.398,149.4392,149.3074,149.3074,4421.0
2020-12-21 15:20:00,181.35,181.35,181.01,181.19,7110.0,149.3651,149.3651,149.0851,149.2333,7110.0
2020-12-21 15:25:00,181.2,181.69,181.19,181.59,5500.0,149.2415,149.6451,149.2333,149.5628,5500.0
2020-12-21 15:30:00,181.52,181.52,180.98,180.98,6010.0,149.5051,149.5051,149.0603,149.0603,6010.0
2020-12-21 15:35:00,180.99,181.31,180.98,181.3,9434.0,149.0686,149.3321,149.0603,149.3239,9434.0
2020-12-21 15:40:00,181.3,181.57,180.92,180.98,8509.0,149.3239,149.5463,149.0109,149.0603,8509.0
2020-12-21 15:45:00,180.92,181.14,180.91,181.14,10500.0,149.0109,149.1921,149.0027,149.1921,10500.0
2020-12-21 15:50:00,181.1,181.16,180.73,181.14,22935.0,149.1592,149.2086,148.8544,149.1921,22935.0
2020-12-21 15:55:00,181.19,181.84,181.05,181.78,67590.0,149.2333,149.7687,149.118,149.7192,67590.0
2020-12-22 09:30:00,181.84,182.99,181.25,181.6,16262.0,149.7687,150.7158,149.2827,149.571,16262.0
2020-12-22 09:35:00,181.77,182.45,181.54,182.11,5685.0,149.711,150.2711,149.5216,149.991,5685.0
2020-12-22 09:40:00,182.13,182.91,181.92,182.86,4188.0,150.0075,150.6499,149.8346,150.6088,4188.0
2020-12-22 09:45:00,182.71,182.71,182.03,182.19,3388.0,150.4852,150.4852,149.9252,150.0569,3388.0
2020-12-22 09:50:00,182.07,182.38,181.88,182.05,4937.0,149.9581,150.2134,149.8016,149.9416,4937.0
2020-12-22 09:55:00,182.3,182.5,182.03,182.24,5267.0,150.1475,150.3123,149.9252,150.0981,5267.0
2020-12-22 10:00:00,182.21,182.54,182.03,182.54,7596.0,150.0734,150.3452,149.9252,150.3452,7596.0
2020-12-22 10:05:00,182.49,182.77,182.34,182.69,3732.0,150.304,150.5346,150.1805,150.4687,3732.0
2020-12-22 10:10:00,182.79,182.9,182.31,182.52,4504.0,150.5511,150.6417,150.1558,150.3287,4504.0
2020-12-22 10:15:00,182.62,182.63,182.37,182.43,3743.0,150.4111,150.4193,150.2052,150.2546,3743.0
2020-12-22 10:20:00,182.41,182.49,182.28,182.34,3817.0,150.2381,150.304,150.1311,150.1805,3817.0
2020-12-22 10:25:00,182.31,182.41,182.16,182.41,4750.0,150.1558,150.2381,150.0322,150.2381,4750.0
2020-12-22 10:30:00,182.53,182.81,182.45,182.56,7197.0,150.337,150.5676,150.2711,150.3617,7197.0
2020-12-22 10:35:00,182.51,182.63,182.29,182.29,9550.0,150.3205,150.4193,150.1393,150.1393,9550.0
2020-12-22 10:40:00,182.37,182.38,182.0,182.0,4358.0,150.2052,150.2134,149.9004,149.9004,4358.0
2020-12-22 10:45:00,182.0,182.18,181.87,181.88,4672.0,149.9004,150.0487,149.7934,149.8016,4672.0
2020-12-22 10:50:00,181.95,182.02,181.78,181.95,10987.0,149.8593,149.9169,149.7192,149.8593,10987.0
2020-12-22 10:55:00,181.95,181.99,181.86,181.87,3139.0,149.8593,149.8922,149.7851,149.7934,3139.0
2020-12-22 11:00:00,181.82,181.87,181.38,181.45,6927.0,149.7522,149.7934,149.3898,149.4475,6927.0
2020-12-22 11:05:00,181.48,181.59,181.25,181.46,5911.0,149.4722,149.5628,149.2827,149.4557,5911.0
2020-12-22 11:10:00,181.53,181.79,181.52,181.75,2570.0,149.5133,149.7275,149.5051,149.6945,2570.0
2020-12-22 11:15:00,181.69,181.87,181.62,181.87,4268.0,149.6451,149.7934,149.5875,149.7934,4268.0
2020-12-22 11:20:00,181.85,181.87,181.72,181.72,4400.0,149.7769,149.7934,149.6698,149.6698,4400.0
2020-12-22 11:25:00,181.67,181.7,181.45,181.45,3598.0,149.6286,149.6534,149.4475,149.4475,3598.0
2020-12-22 11:30:00,181.43,181.77,181.4,181.77,4048.0,149.431,149.711,149.4063,149.711,4048.0
2020-12-22 11:35:00,181.68,181.71,181.64,181.64,1500.0,149.6369,149.6616,149.6039,149.6039,1500.0
2020-12-22 11:40:00,181.64,181.65,181.46,181.54,7329.0,149.6039,149.6122,149.4557,149.5216,7329.0
2020-12-22 11:45:00,181.51,181.65,181.44,181.44,3100.0,149.4969,149.6122,149.4392,149.4392,3100.0
2020-12-22 11:50:00,181.37,181.45,181.3,181.36,2318.0,149.3816,149.4475,149.3239,149.3733,2318.0
2020-12-22 11:55:00,181.39,181.56,181.25,181.25,3400.0,149.398,149.538,149.2827,149.2827,3400.0
2020-12-22 12:00:00,181.39,181.59,181.39,181.54,2200.0,149.398,149.5628,149.398,149.5216,2200.0
2020-12-22 12:05:00,181.51,181.64,181.51,181.56,4219.0,149.4969,149.6039,149.4969,149.538,4219.0
2020-12-22 12:10:00,181.64,181.88,181.6,181.84,4310.0,149.6039,149.8016,149.571,149.7687,4310.0
2020-12-22 12:15:00,181.88,181.97,181.7,181.71,11790.0,149.8016,149.8757,149.6534,149.6616,11790.0
2020-12-22 12:20:00,181.66,181.72,181.58,181.58,1549.0,149.6204,149.6698,149.5545,149.5545,1549.0
2020-12-22 12:25:00,181.59,181.69,181.55,181.56,2807.0,149.5628,149.6451,149.5298,149.538,2807.0
2020-12-22 12:30:00,181.52,181.52,181.41,181.46,2400.0,149.5051,149.5051,149.4145,149.4557,2400.0
2020-12-22 12:35:00,181.5,181.55,181.44,181.48,3018.0,149.4886,149.5298,149.4392,149.4722,3018.0
2020-12-22 12:40:00,181.48,181.58,181.27,181.3,3200.0,149.4722,149.5545,149.2992,149.3239,3200.0
2020-12-22 12:45:00,181.31,181.31,181.13,181.13,3298.0,149.3321,149.3321,149.1839,149.1839,3298.0
2020-12-22 12:50:00,181.16,181.17,181.06,181.06,1300.0,149.2086,149.2168,149.1262,149.1262,1300.0
2020-12-22 12:55:00,181.0,181.06,180.61,180.62,13194.0,149.0768,149.1262,148.7556,148.7638,13194.0
2020-12-22 13:00:00,180.64,180.92,180.64,180.92,15753.0,148.7803,149.0109,148.7803,149.0109,15753.0
2020-12-22 13:05:00,180.92,181.33,180.92,181.33,3635.0,149.0109,149.3486,149.0109,149.3486,3635.0
2020-12-22 13:10:00,181.4,181.67,181.4,181.65,4789.0,149.4063,149.6286,149.4063,149.6122,4789.0
2020-12-22 13:15:00,181.59,181.87,181.59,181.81,3235.0,149.5628,149.7934,149.5628,149.744,3235.0
2020-12-22 13:20:00,181.85,181.85,181.76,181.81,1837.0,149.7769,149.7769,149.7028,149.744,1837.0
2020-12-22 13:25:00,181.73,181.85,181.72,181.8,2201.0,149.6781,149.7769,149.6698,149.7357,2201.0
2020-12-22 13:30:00,181.9,181.95,181.72,181.87,5612.0,149.8181,149.8593,149.6698,149.7934,5612.0
2020-12-22 13:35:00,181.83,181.87,181.7,181.7,2400.0,149.7604,149.7934,149.6534,149.6534,2400.0
2020-12-22 13:40:00,181.7,182.01,181.7,182.01,1500.0,149.6534,149.9087,149.6534,149.9087,1500.0
2020-12-22 13:45:00,181.97,182.24,181.97,182.18,3652.0,149.8757,150.0981,149.8757,150.0487,3652.0
2020-12-22 13:50:00,182.2,182.26,182.11,182.14,3825.0,150.0652,150.1146,149.991,150.0158,3825.0
2020-12-22 13:55:00,182.12,182.19,182.04,182.06,3600.0,149.9993,150.0569,149.9334,149.9499,3600.0
2020-12-22 14:00:00,181.99,182.09,181.9,182.09,3892.0,149.8922,149.9746,149.8181,149.9746,3892.0
2020-12-22 14:05:00,182.0,182.07,181.88,181.91,3598.0,149.9004,149.9581,149.8016,149.8263,3598.0
2020-12-22 14:10:00,181.93,182.02,181.89,181.89,4105.0,149.8428,149.9169,149.8098,149.8098,4105.0
2020-12-22 14:15:00,181.99,182.39,181.95,182.24,9731.0,149.8922,150.2217,149.8593,150.0981,9731.0
2020-12-22 14:20:00,182.19,182.19,181.89,181.91,5095.0,150.0569,150.0569,149.8098,149.8263,5095.0
2020-12-22 14:25:00,181.94,182.23,181.94,181.98,3899.0,149.851,150.0899,149.851,149.884,3899.0
2020-12-22 14:30:00,182.04,182.23,182.0,182.16,4060.0,149.9334,150.0899,149.9004,150.0322,4060.0
2020-12-22 14:35:00,182.13,182.2,181.94,181.94,5140.0,150.0075,150.0652,149.851,149.851,5140.0
2020-12-22 14:40:00,181.93,181.97,181.77,181.78,4341.0,149.8428,149.8757,149.711,149.7192,4341.0
2020-12-22 14:45:00,181.78,181.9,181.72,181.81,2965.0,149.7192,149.8181,149.6698,149.744,2965.0
2020-12-22 14:50:00,181.81,181.98,181.72,181.72,3813.0,149.744,149.884,149.6698,149.6698,3813.0
2020-12-22 14:55:00,181.71,181.89,181.65,181.7,5038.0,149.6616,149.8098,149.6122,149.6534,5038.0
2020-12-22 15:00:00,181.8,181.98,181.79,181.91,2810.0,149.7357,149.884,149.7275,149.8263,2810.0
2020-12-22 15:05:00,181.96,181.96,181.69,181.69,4790.0,149.8675,149.8675,149.6451,149.6451,4790.0
2020-12-22 15:10:00,181.67,181.73,181.53,181.56,6647.0,149.6286,149.6781,149.5133,149.538,6647.0
2020-12-22 15:15:00,181.56,181.56,181.32,181.32,8939.0,149.538,149.538,149.3404,149.3404,8939.0
2020-12-22 15:20:00,181.39,181.46,181.25,181.25,5521.0,149.398,149.4557,149.2827,149.2827,5521.0
2020-12-22 15:25:00,181.31,181.33,181.1,181.29,5864.0,149.3321,149.3486,149.1592,149.3157,5864.0
2020-12-22 15:30:00,181.33,181.57,181.28,181.28,7313.0,149.3486,149.5463,149.3074,149.3074,7313.0
2020-12-22 15:35:00,181.27,181.51,181.16,181.28,9511.0,149.2992,149.4969,149.2086,149.3074,9511.0
2020-12-22 15:40:00,181.27,181.29,181.17,181.2,9503.0,149.2992,149.3157,149.2168,149.2415,9503.0
2020-12-22 15:45:00,181.21,181.4,181.14,181.3,12929.0,149.2498,149.4063,149.1921,149.3239,12929.0
2020-12-22 15:50:00,181.21,181.29,180.78,180.84,25215.0,149.2498,149.3157,148.8956,148.945,25215.0
2020-12-22 15:55:00,180.8,181.31,180.8,180.95,48375.0,148.9121,149.3321,148.9121,149.0356,48375.0
2020-12-23 09:30:00,181.45,182.83,181.45,182.28,33231.0,149.4475,150.5841,149.4475,150.1311,33231.0
2020-12-23 09:35:00,182.28,183.05,182.19,182.89,10608.0,150.1311,150.7653,150.0569,150.6335,10608.0
2020-12-23 09:40:00,182.83,183.12,182.78,182.95,10053.0,150.5841,150.8229,150.5429,150.6829,10053.0
2020-12-23 09:45:00,183.03,183.31,182.1,182.12,10500.0,150.7488,150.9794,149.9828,149.9993,10500.0
2020-12-23 09:50:00,182.3,182.81,182.29,182.59,5978.0,150.1475,150.5676,150.1393,150.3864,5978.0
2020-12-23 09:55:00,182.49,182.53,182.3,182.3,9509.0,150.304,150.337,150.1475,150.1475,9509.0
2020-12-23 10:00:00,182.2,182.53,182.13,182.48,5388.0,150.0652,150.337,150.0075,150.2958,5388.0
2020-12-23 10:05:00,182.5,182.55,182.23,182.38,7598.0,150.3123,150.3534,150.0899,150.2134,7598.0
2020-12-23 10:10:00,182.38,182.47,182.22,182.36,7097.0,150.2134,150.2876,150.0816,150.197,7097.0
2020-12-23 10:15:00,182.44,182.61,182.29,182.35,7369.0,150.2628,150.4029,150.1393,150.1887,7369.0
2020-12-23 10:20:00,182.31,182.35,182.01,182.1,3900.0,150.1558,150.1887,149.9087,149.9828,3900.0
2020-12-23 10:25:00,182.12,182.22,181.89,182.03,6151.0,149.9993,150.0816,149.8098,149.9252,6151.0
2020-12-23 10:30:00,182.04,182.05,181.77,181.84,7850.0,149.9334,149.9416,149.711,149.7687,7850.0
2020-12-23 10:35:00,181.81,182.25,181.81,182.19,3504.0,149.744,150.1064,149.744,150.0569,3504.0
2020-12-23 10:40:00,182.15,182.19,181.93,182.0,8290.0,150.024,150.0569,149.8428,149.9004,8290.0
2020-12-23 10:45:00,182.05,182.06,181.94,182.0,4787.0,149.9416,149.9499,149.851,149.9004,4787.0
2020-12-23 10:50:00,182.03,182.04,181.75,181.85,4510.0,149.9252,149.9334,149.6945,149.7769,4510.0
2020-12-23 10:55:00,181.77,181.93,181.7,181.88,3799.0,149.711,149.8428,149.6534,149.8016,3799.0
2020-12-23 11:00:00,181.9,182.13,181.9,182.09,10805.0,149.8181,150.0075,149.8181,149.9746,10805.0
2020-12-23 11:05:00,182.08,182.14,181.95,181.97,8170.0,149.9663,150.0158,149.8593,149.8757,8170.0
2020-12-23 11:10:00,182.02,182.1,181.88,182.08,2826.0,149.9169,149.9828,149.8016,149.9663,2826.0
2020-12-23 11:15:00,182.14,182.26,182.07,182.16,11017.0,150.0158,150.1146,149.9581,150.0322,11017.0
2020-12-23 11:20:00,182.15,182.28,182.05,182.22,6280.0,150.024,150.1311,149.9416,150.0816,6280.0
2020-12-23 11:25:00,182.19,182.21,181.96,182.12,11794.0,150.0569,150.0734,149.8675,149.9993,11794.0
2020-12-23 11:30:00,182.08,182.4,182.01,182.14,11329.0,149.9663,150.2299,149.9087,150.0158,11329.0
2020-12-23 11:35:00,182.12,182.2,181.98,182.01,15048.0,149.9993,150.0652,149.884,149.9087,15048.0
2020-12-23 11:40:00,182.07,182.27,181.98,182.06,26439.0,149.9581,150.1228,149.884,149.9499,26439.0
2020-12-23 11:45:00,182.15,182.33,181.98,182.0,7287.0,150.024,150.1722,149.884,149.9004,7287.0
2020-12-23 11:50:00,182.14,182.31,182.01,182.14,10972.0,150.0158,150.1558,149.9087,150.0158,10972.0
2020-12-23 11:55:00,182.15,182.39,182.15,182.18,4902.0,150.024,150.2217,150.024,150.0487,4902.0
2020-12-23 12:00:00,182.14,182.47,182.14,182.34,7529.0,150.0158,150.2876,150.0158,150.1805,7529.0
2020-12-23 12:05:00,182.46,182.54,182.4,182.43,8356.0,150.2793,150.3452,150.2299,150.2546,8356.0
2020-12-23 12:10:00,182.49,182.82,182.47,182.82,3606.0,150.304,150.5758,150.2876,150.5758,3606.0
2020-12-23 12:15:00,182.85,182.9,182.75,182.84,4800.0,150.6005,150.6417,150.5182,150.5923,4800.0
2020-12-23 12:20:00,182.78,182.8,182.67,182.8,4984.0,150.5429,150.5593,150.4523,150.5593,4984.0
2020-12-23 12:25:00,182.76,182.79,182.52,182.52,2300.0,150.5264,150.5511,150.3287,150.3287,2300.0
2020-12-23 12:30:00,182.55,182.72,182.47,182.57,5880.0,150.3534,150.4935,150.2876,150.3699,5880.0
2020-12-23 12:35:00,182.55,182.62,182.45,182.58,2300.0,150.3534,150.4111,150.2711,150.3782,2300.0
2020-12-23 12:40:00,182.65,182.78,182.58,182.6,2900.0,150.4358,150.5429,150.3782,150.3946,2900.0
2020-12-23 12:45:00,182.57,182.57,182.51,182.56,1890.0,150.3699,150.3699,150.3205,150.3617,1890.0
2020-12-23 12:50:00,182.51,182.63,182.45,182.48,4185.0,150.3205,150.4193,150.2711,150.2958,4185.0
2020-12-23 12:55:00,182.53,182.6,182.45,182.5,7685.0,150.337,150.3946,150.2711,150.3123,7685.0
2020-12-23 13:00:00,182.41,182.46,182.26,182.26,2614.0,150.2381,150.2793,150.1146,150.1146,2614.0
2020-12-23 13:05:00,182.36,182.37,182.23,182.23,5213.0,150.197,150.2052,150.0899,150.0899,5213.0
2020-12-23 13:10:00,182.21,182.51,182.2,182.5,4596.0,150.0734,150.3205,150.0652,150.3123,4596.0
2020-12-23 13:15:00,182.5,182.63,182.42,182.46,8788.0,150.3123,150.4193,150.2464,150.2793,8788.0
2020-12-23 13:20:00,182.45,182.52,182.39,182.44,8896.0,150.2711,150.3287,150.2217,150.2628,8896.0
2020-12-23 13:25:00,182.45,182.45,182.19,182.23,3330.0,150.2711,150.2711,150.0569,150.0899,3330.0
2020-12-23 13:30:00,182.17,182.22,181.97,181.99,4044.0,150.0405,150.0816,149.8757,149.8922,4044.0
2020-12-23 13:35:00,182.05,182.05,181.86,181.86,3633.0,149.9416,149.9416,149.7851,149.7851,3633.0
2020-12-23 13:40:00,181.89,181.94,181.84,181.84,2409.0,149.8098,149.851,149.7687,149.7687,2409.0
2020-12-23 13:45:00,181.86,181.86,181.6,181.68,3305.0,149.7851,149.7851,149.571,149.6369,3305.0
2020-12-23 13:50:00,181.67,181.83,181.62,181.7,11211.0,149.6286,149.7604,149.5875,149.6534,11211.0
2020-12-23 13:55:00,181.6,181.71,181.48,181.57,5998.0,149.571,149.6616,149.4722,149.5463,5998.0
2020-12-23 14:00:00,181.64,181.66,181.54,181.59,4971.0,149.6039,149.6204,149.5216,149.5628,4971.0
2020-12-23 14:05:00,181.53,181.62,181.52,181.56,3900.0,149.5133,149.5875,149.5051,149.538,3900.0
2020-12-23 14:10:00,181.54,181.61,181.5,181.51,1700.0,149.5216,149.5792,149.4886,149.4969,1700.0
2020-12-23 14:15:00,181.62,181.65,181.55,181.64,2522.0,149.5875,149.6122,149.5298,149.6039,2522.0
2020-12-23 14:20:00,181.68,181.68,181.47,181.47,3597.0,149.6369,149.6369,149.4639,149.4639,3597.0
2020-12-23 14:25:00,181.48,181.51,181.37,181.51,4359.0,149.4722,149.4969,149.3816,149.4969,4359.0
2020-12-23 14:30:00,181.52,181.54,181.47,181.52,3000.0,149.5051,149.5216,149.4639,149.5051,3000.0
2020-12-23 14:35:00,181.52,181.52,181.36,181.39,4410.0,149.5051,149.5051,149.3733,149.398,4410.0
2020-12-23 14:40:00,181.42,181.43,181.25,181.3,3000.0,149.4227,149.431,149.2827,149.3239,3000.0
2020-12-23 14:45:00,181.25,181.25,181.09,181.09,6196.0,149.2827,149.2827,149.1509,149.1509,6196.0
2020-12-23 14:50:00,181.12,181.12,180.82,180.82,4239.0,149.1757,149.1757,148.9286,148.9286,4239.0
2020-12-23 14:55:00,180.82,180.92,180.7,180.92,5692.0,148.9286,149.0109,148.8297,149.0109,5692.0
2020-12-23 15:00:00,180.88,181.14,180.88,181.14,3605.0,148.978,149.1921,148.978,149.1921,3605.0
2020-12-23 15:05:00,181.11,181.11,180.9,181.03,7475.0,149.1674,149.1674,148.9945,149.1015,7475.0
2020-12-23 15:10:00,181.02,181.17,181.02,181.05,4664.0,149.0933,149.2168,149.0933,149.118,4664.0
2020-12-23 15:15:00,181.01,181.1,181.01,181.07,4513.0,149.0851,149.1592,149.0851,149.1345,4513.0
2020-12-23 15:20:00,181.07,181.07,180.94,180.98,7499.0,149.1345,149.1345,149.0274,149.0603,7499.0
2020-12-23 15:25:00,180.98,181.02,180.91,180.91,8136.0,149.0603,149.0933,149.0027,149.0027,8136.0
2020-12-23 15:30:00,180.92,180.92,180.72,180.78,4578.0,149.0109,149.0109,148.8462,148.8956,4578.0
2020-12-23 15:35:00,180.79,180.98,180.76,180.87,17261.0,148.9039,149.0603,148.8791,148.9697,17261.0
2020-12-23 15:40:00,180.82,180.83,180.65,180.75,13685.0,148.9286,148.9368,148.7885,148.8709,13685.0
2020-12-23 15:45:00,180.74,180.75,180.53,180.57,18472.0,148.8627,148.8709,148.6897,148.7227,18472.0
2020-12-23 15:50:00,180.42,180.65,180.2,180.61,11887.0,148.5991,148.7885,148.4179,148.7556,11887.0
2020-12-23 15:55:00,180.58,180.82,180.25,180.33,39038.0,148.7309,148.9286,148.4591,148.525,39038.0
2020-12-24 09:30:00,177.83,178.84,177.65,178.14,21932.0,148.5175,149.361,148.3672,148.7764,21932.0
2020-12-24 09:35:00,178.1,178.18,177.75,177.75,4700.0,148.743,148.8098,148.4507,148.4507,4700.0
2020-12-24 09:40:00,177.65,177.9,177.3,177.54,6749.0,148.3672,148.5759,148.0748,148.2753,6749.0
2020-12-24 09:45:00,177.54,177.84,177.38,177.65,11514.0,148.2753,148.5258,148.1417,148.3672,11514.0
2020-12-24 09:50:00,177.55,177.69,177.3,177.5,10342.0,148.2836,148.4006,148.0748,148.2419,10342.0
2020-12-24 09:55:00,177.34,177.7,177.17,177.46,10988.0,148.1083,148.4089,147.9663,148.2085,10988.0
2020-12-24 10:00:00,177.52,177.92,177.5,177.65,8301.0,148.2586,148.5927,148.2419,148.3672,8301.0
2020-12-24 10:05:00,177.74,177.83,177.5,177.5,4415.0,148.4423,148.5175,148.2419,148.2419,4415.0
2020-12-24 10:10:00,177.51,177.64,177.15,177.2,10409.0,148.2502,148.3588,147.9496,147.9913,10409.0
2020-12-24 10:15:00,177.26,177.6,177.24,177.54,4197.0,148.0414,148.3254,148.0247,148.2753,4197.0
2020-12-24 10:20:00,177.61,178.02,177.61,177.72,4264.0,148.3338,148.6762,148.3338,148.4256,4264.0
2020-12-24 10:25:00,177.64,177.64,177.43,177.53,3377.0,148.3588,148.3588,148.1834,148.2669,3377.0
2020-12-24 10:30:00,177.52,177.55,177.33,177.46,5036.0,148.2586,148.2836,148.0999,148.2085,5036.0
2020-12-24 10:35:00,177.49,177.52,177.37,177.37,6079.0,148.2335,148.2586,148.1333,148.1333,6079.0
2020-12-24 10:40:00,177.39,177.42,177.21,177.34,4600.0,148.15,148.1751,147.9997,148.1083,4600.0
2020-12-24 10:45:00,177.31,177.37,177.15,177.16,2917.0,148.0832,148.1333,147.9496,147.9579,2917.0
2020-12-24 10:50:00,177.24,177.42,177.16,177.39,4354.0,148.0247,148.1751,147.9579,148.15,4354.0
2020-12-24 10:55:00,177.4,177.55,177.36,177.55,3776.0,148.1584,148.2836,148.125,148.2836,3776.0
2020-12-24 11:00:00,177.45,177.7,177.45,177.63,6408.0,148.2001,148.4089,148.2001,148.3505,6408.0
2020-12-24 11:05:00,177.59,177.87,177.58,177.86,5284.0,148.317,148.5509,148.3087,148.5425,5284.0
2020-12-24 11:10:00,177.88,178.06,177.83,178.03,4662.0,148.5592,148.7096,148.5175,148.6845,4662.0
2020-12-24 11:15:00,177.94,177.94,177.79,177.84,3158.0,148.6094,148.6094,148.4841,148.5258,3158.0
2020-12-24 11:20:00,177.84,178.0,177.79,177.8,5932.0,148.5258,148.6595,148.4841,148.4924,5932.0
2020-12-24 11:25:00,177.81,177.81,177.52,177.58,3730.0,148.5008,148.5008,148.2586,148.3087,3730.0
2020-12-24 11:30:00,177.58,177.58,177.38,177.49,6292.0,148.3087,148.3087,148.1417,148.2335,6292.0
2020-12-24 11:35:00,177.46,177.52,177.42,177.48,2656.0,148.2085,148.2586,148.1751,148.2252,2656.0
2020-12-24 11:40:00,177.45,177.54,177.37,177.39,4035.0,148.2001,148.2753,148.1333,148.15,4035.0
2020-12-24 11:45:00,177.37,177.66,177.35,177.6,3116.0,148.1333,148.3755,148.1166,148.3254,3116.0
2020-12-24 11:50:00,177.68,177.91,177.62,177.79,4513.0,148.3922,148.5843,148.3421,148.4841,4513.0
2020-12-24 11:55:00,177.8,177.82,177.6,177.64,4351.0,148.4924,148.5091,148.3254,148.3588,4351.0
2020-12-24 12:00:00,177.68,177.68,177.46,177.47,6984.0,148.3922,148.3922,148.2085,148.2168,6984.0
2020-12-24 12:05:00,177.37,177.61,177.35,177.48,12742.0,148.1333,148.3338,148.1166,148.2252,12742.0
2020-12-24 12:10:00,177.49,177.57,177.39,177.46,4679.0,148.2335,148.3003,148.15,148.2085,4679.0
2020-12-24 12:15:00,177.46,177.49,177.36,177.43,5336.0,148.2085,148.2335,148.125,148.1834,5336.0
2020-12-24 12:20:00,177.42,177.52,177.37,177.52,3978.0,148.1751,148.2586,148.1333,148.2586,3978.0
2020-12-24 12:25:00,177.58,177.99,177.56,177.99,4465.0,148.3087,148.6511,148.292,148.6511,4465.0
2020-12-24 12:30:00,178.04,178.39,177.98,178.32,5706.0,148.6929,148.9852,148.6428,148.9267,5706.0
2020-12-24 12:35:00,178.29,178.36,178.14,178.17,7435.0,148.9017,148.9601,148.7764,148.8014,7435.0
2020-12-24 12:40:00,178.08,178.19,178.04,178.13,5783.0,148.7263,148.8181,148.6929,148.768,5783.0
2020-12-24 12:45:00,178.14,178.5,178.14,178.42,4394.0,148.7764,149.077,148.7764,149.0102,4394.0
2020-12-24 12:50:00,178.46,178.85,178.25,178.31,8853.0,149.0436,149.3694,148.8683,148.9184,8853.0
2020-12-24 12:55:00,178.33,178.61,178.27,178.61,17197.0,148.9351,149.1689,148.885,149.1689,17197.0
2020-12-28 09:30:00,179.15,180.37,178.86,180.34,15634.0,149.6199,150.6388,149.3777,150.6138,15634.0
2020-12-28 09:35:00,180.23,180.23,179.26,179.26,6300.0,150.5219,150.5219,149.7118,149.7118,6300.0
2020-12-28 09:40:00,178.95,179.82,178.71,179.71,6031.0,149.4529,150.1795,149.2524,150.0876,6031.0
2020-12-28 09:45:00,179.87,179.89,179.02,179.02,6038.0,150.2212,150.2379,149.5113,149.5113,6038.0
2020-12-28 09:50:00,179.31,179.4,178.92,179.2,4584.0,149.7535,149.8287,149.4278,149.6617,4584.0
2020-12-28 09:55:00,179.2,179.55,179.03,179.26,7347.0,149.6617,149.954,149.5197,149.7118,7347.0
2020-12-28 10:00:00,179.4,179.61,179.24,179.29,2768.0,149.8287,150.0041,149.6951,149.7368,2768.0
2020-12-28 10:05:00,179.21,179.27,179.05,179.13,5050.0,149.67,149.7201,149.5364,149.6032,5050.0
2020-12-28 10:10:00,179.18,179.3,178.95,179.28,2200.0,149.645,149.7452,149.4529,149.7285,2200.0
2020-12-28 10:15:00,179.4,180.0,179.4,179.85,1406.0,149.8287,150.3298,149.8287,150.2045,1406.0
2020-12-28 10:20:00,180.0,180.21,179.89,180.03,5004.0,150.3298,150.5052,150.2379,150.3549,5004.0
2020-12-28 10:25:00,180.28,180.61,180.25,180.58,3445.0,150.5636,150.8392,150.5386,150.8142,3445.0
2020-12-28 10:30:00,180.58,180.91,180.5,180.79,8426.0,150.8142,151.0898,150.7474,150.9896,8426.0
2020-12-28 10:35:00,180.8,180.94,180.64,180.86,8725.0,150.9979,151.1149,150.8643,151.048,8725.0
2020-12-28 10:40:00,180.87,181.07,180.87,180.96,4613.0,151.0564,151.2234,151.0564,151.1316,4613.0
2020-12-28 10:45:00,180.92,180.96,180.58,180.58,8627.0,151.0981,151.1316,150.8142,150.8142,8627.0
2020-12-28 10:50:00,180.52,180.58,180.34,180.55,5061.0,150.7641,150.8142,150.6138,150.7891,5061.0
2020-12-28 10:55:00,180.58,180.58,180.1,180.13,4400.0,150.8142,150.8142,150.4133,150.4384,4400.0
2020-12-28 11:00:00,180.11,180.14,179.72,179.76,3626.0,150.4217,150.4467,150.0959,150.1294,3626.0
2020-12-28 11:05:00,179.75,180.08,179.71,179.97,7488.0,150.121,150.3966,150.0876,150.3047,7488.0
2020-12-28 11:10:00,179.91,180.15,179.89,180.0,4782.0,150.2546,150.4551,150.2379,150.3298,4782.0
2020-12-28 11:15:00,180.03,180.07,179.94,179.94,2757.0,150.3549,150.3883,150.2797,150.2797,2757.0
2020-12-28 11:20:00,179.94,180.13,179.93,180.0,15813.0,150.2797,150.4384,150.2713,150.3298,15813.0
2020-12-28 11:25:00,179.89,179.96,179.64,179.96,6700.0,150.2379,150.2964,150.0291,150.2964,6700.0
2020-12-28 11:30:00,179.89,179.98,179.71,179.98,3499.0,150.2379,150.3131,150.0876,150.3131,3499.0
2020-12-28 11:35:00,180.01,180.01,179.86,179.98,2700.0,150.3381,150.3381,150.2129,150.3131,2700.0
2020-12-28 11:40:00,180.0,180.03,179.88,180.03,4281.0,150.3298,150.3549,150.2296,150.3549,4281.0
2020-12-28 11:45:00,180.08,180.13,180.06,180.12,3218.0,150.3966,150.4384,150.3799,150.43,3218.0
2020-12-28 11:50:00,180.15,180.15,179.99,180.06,2807.0,150.4551,150.4551,150.3214,150.3799,2807.0
2020-12-28 11:55:00,180.04,180.06,179.92,180.03,3978.0,150.3632,150.3799,150.263,150.3549,3978.0
2020-12-28 12:00:00,180.03,180.06,179.69,179.69,5816.0,150.3549,150.3799,150.0709,150.0709,5816.0
2020-12-28 12:05:00,179.7,179.83,179.65,179.73,3505.0,150.0792,150.1878,150.0375,150.1043,3505.0
2020-12-28 12:10:00,179.81,179.87,179.78,179.87,1700.0,150.1711,150.2212,150.1461,150.2212,1700.0
2020-12-28 12:15:00,179.95,179.97,179.87,179.91,4244.0,150.288,150.3047,150.2212,150.2546,4244.0
2020-12-28 12:20:00,179.92,180.0,179.82,179.96,3290.0,150.263,150.3298,150.1795,150.2964,3290.0
2020-12-28 12:25:00,179.98,180.07,179.94,180.07,1100.0,150.3131,150.3883,150.2797,150.3883,1100.0
2020-12-28 12:30:00,180.06,180.12,179.85,179.85,4651.0,150.3799,150.43,150.2045,150.2045,4651.0
2020-12-28 12:35:00,179.85,179.93,179.82,179.84,2737.0,150.2045,150.2713,150.1795,150.1962,2737.0
2020-12-28 12:40:00,179.89,180.09,179.89,179.97,3943.0,150.2379,150.405,150.2379,150.3047,3943.0
2020-12-28 12:45:00,179.95,179.99,179.86,179.96,2805.0,150.288,150.3214,150.2129,150.2964,2805.0
2020-12-28 12:50:00,179.98,180.03,179.87,179.99,4331.0,150.3131,150.3549,150.2212,150.3214,4331.0
2020-12-28 12:55:00,179.98,179.98,179.91,179.95,3285.0,150.3131,150.3131,150.2546,150.288,3285.0
2020-12-28 13:00:00,180.01,180.06,179.94,179.96,2883.0,150.3381,150.3799,150.2797,150.2964,2883.0
2020-12-28 13:05:00,179.96,180.07,179.95,180.07,1623.0,150.2964,150.3883,150.288,150.3883,1623.0
2020-12-28 13:10:00,180.1,180.3,180.02,180.3,3798.0,150.4133,150.5803,150.3465,150.5803,3798.0
2020-12-28 13:15:00,180.27,180.3,180.1,180.13,8942.0,150.5553,150.5803,150.4133,150.4384,8942.0
2020-12-28 13:20:00,180.09,180.09,179.93,179.95,1299.0,150.405,150.405,150.2713,150.288,1299.0
2020-12-28 13:25:00,179.95,180.09,179.94,180.06,8461.0,150.288,150.405,150.2797,150.3799,8461.0
2020-12-28 13:30:00,180.08,180.17,180.08,180.15,2482.0,150.3966,150.4718,150.3966,150.4551,2482.0
2020-12-28 13:35:00,180.16,180.2,179.96,179.96,8895.0,150.4634,150.4968,150.2964,150.2964,8895.0
2020-12-28 13:40:00,179.98,180.0,179.87,179.91,4256.0,150.3131,150.3298,150.2212,150.2546,4256.0
2020-12-28 13:45:00,179.93,179.95,179.88,179.95,2957.0,150.2713,150.288,150.2296,150.288,2957.0
2020-12-28 13:50:00,180.0,180.1,179.95,180.06,5124.0,150.3298,150.4133,150.288,150.3799,5124.0
2020-12-28 13:55:00,180.04,180.24,180.04,180.21,3556.0,150.3632,150.5302,150.3632,150.5052,3556.0
2020-12-28 14:00:00,180.19,180.21,179.95,180.03,6335.0,150.4885,150.5052,150.288,150.3549,6335.0
2020-12-28 14:05:00,180.02,180.14,179.98,180.09,3312.0,150.3465,150.4467,150.3131,150.405,3312.0
2020-12-28 14:10:00,180.11,180.33,180.11,180.28,4000.0,150.4217,150.6054,150.4217,150.5636,4000.0
2020-12-28 14:15:00,180.27,180.3,180.18,180.26,2745.0,150.5553,150.5803,150.4801,150.5469,2745.0
2020-12-28 14:20:00,180.23,180.26,180.17,180.21,3205.0,150.5219,150.5469,150.4718,150.5052,3205.0
2020-12-28 14:25:00,180.21,180.29,180.2,180.24,5996.0,150.5052,150.572,150.4968,150.5302,5996.0
2020-12-28 14:30:00,180.26,180.39,180.26,180.37,5669.0,150.5469,150.6555,150.5469,150.6388,5669.0
2020-12-28 14:35:00,180.39,180.5,180.36,180.49,5249.0,150.6555,150.7474,150.6305,150.739,5249.0
2020-12-28 14:40:00,180.48,180.56,180.41,180.53,5370.0,150.7307,150.7975,150.6722,150.7724,5370.0
2020-12-28 14:45:00,180.49,180.49,180.36,180.39,5865.0,150.739,150.739,150.6305,150.6555,5865.0
2020-12-28 14:50:00,180.38,180.46,180.3,180.46,3468.0,150.6472,150.714,150.5803,150.714,3468.0
2020-12-28 14:55:00,180.4,180.55,180.38,180.55,1700.0,150.6639,150.7891,150.6472,150.7891,1700.0
2020-12-28 15:00:00,180.52,180.59,180.26,180.35,14979.0,150.7641,150.8225,150.5469,150.6221,14979.0
2020-12-28 15:05:00,180.39,180.43,180.26,180.29,7146.0,150.6555,150.6889,150.5469,150.572,7146.0
2020-12-28 15:10:00,180.34,180.57,180.33,180.51,6500.0,150.6138,150.8058,150.6054,150.7557,6500.0
2020-12-28 15:15:00,180.51,180.52,180.4,180.45,9238.0,150.7557,150.7641,150.6639,150.7056,9238.0
2020-12-28 15:20:00,180.44,180.44,180.14,180.26,8931.0,150.6973,150.6973,150.4467,150.5469,8931.0
2020-12-28 15:25:00,180.2,180.31,180.06,180.06,16852.0,150.4968,150.5887,150.3799,150.3799,16852.0
2020-12-28 15:30:00,180.13,180.18,179.97,180.12,7321.0,150.4384,150.4801,150.3047,150.43,7321.0
2020-12-28 15:35:00,180.1,180.3,180.1,180.2,8322.0,150.4133,150.5803,150.4133,150.4968,8322.0
2020-12-28 15:40:00,180.22,180.49,180.16,180.47,11363.0,150.5135,150.739,150.4634,150.7223,11363.0
2020-12-28 15:45:00,180.43,180.5,180.3,180.38,15276.0,150.6889,150.7474,150.5803,150.6472,15276.0
2020-12-28 15:50:00,180.4,180.77,180.24,180.64,44815.0,150.6639,150.9729,150.5302,150.8643,44815.0
2020-12-28 15:55:00,180.64,180.68,180.18,180.36,82676.0,150.8643,150.8977,150.4801,150.6305,82676.0
2020-12-29 09:30:00,181.14,181.48,180.22,180.72,16738.0,151.2819,151.5658,150.5135,150.9311,16738.0
2020-12-29 09:35:00,180.7,181.0,180.3,180.49,4500.0,150.9144,151.165,150.5803,150.739,4500.0
2020-12-29 09:40:00,180.71,180.93,180.45,180.81,4591.0,150.9228,151.1065,150.7056,151.0063,4591.0
2020-12-29 09:45:00,180.66,180.67,180.07,180.32,8808.0,150.881,150.8894,150.3883,150.597,8808.0
2020-12-29 09:50:00,180.41,180.82,180.09,180.09,5935.0,150.6722,151.0146,150.405,150.405,5935.0
2020-12-29 09:55:00,180.18,180.58,179.9,180.07,4333.0,150.4801,150.8142,150.2463,150.3883,4333.0
2020-12-29 10:00:00,179.86,180.17,179.73,179.89,5770.0,150.2129,150.4718,150.1043,150.2379,5770.0
2020-12-29 10:05:00,179.95,179.95,179.44,179.73,5571.0,150.288,150.288,149.8621,150.1043,5571.0
2020-12-29 10:10:00,179.8,180.22,179.8,180.05,5530.0,150.1628,150.5135,150.1628,150.3716,5530.0
2020-12-29 10:15:00,179.94,180.32,179.73,179.9,6100.0,150.2797,150.597,150.1043,150.2463,6100.0
2020-12-29 10:20:00,179.89,180.25,179.65,180.08,11908.0,150.2379,150.5386,150.0375,150.3966,11908.0
2020-12-29 10:25:00,180.13,180.13,179.73,179.95,14409.0,150.4384,150.4384,150.1043,150.288,14409.0
2020-12-29 10:30:00,179.83,180.12,179.79,179.79,5129.0,150.1878,150.43,150.1544,150.1544,5129.0
2020-12-29 10:35:00,179.86,179.96,179.57,179.95,5969.0,150.2129,150.2964,149.9707,150.288,5969.0
2020-12-29 10:40:00,179.9,180.25,179.82,180.15,6122.0,150.2463,150.5386,150.1795,150.4551,6122.0
2020-12-29 10:45:00,180.21,180.37,180.09,180.12,3745.0,150.5052,150.6388,150.405,150.43,3745.0
2020-12-29 10:50:00,180.08,180.08,179.79,180.05,5584.0,150.3966,150.3966,150.1544,150.3716,5584.0
2020-12-29 10:55:00,180.06,180.3,179.99,180.25,6797.0,150.3799,150.5803,150.3214,150.5386,6797.0
2020-12-29 11:00:00,180.25,180.25,179.75,179.76,4006.0,150.5386,150.5386,150.121,150.1294,4006.0
2020-12-29 11:05:00,179.89,179.97,179.61,179.89,6169.0,150.2379,150.3047,150.0041,150.2379,6169.0
2020-12-29 11:10:00,179.89,179.98,179.73,179.74,2891.0,150.2379,150.3131,150.1043,150.1127,2891.0
2020-12-29 11:15:00,179.73,180.15,179.72,180.15,5020.0,150.1043,150.4551,150.0959,150.4551,5020.0
2020-12-29 11:20:00,180.13,180.3,180.12,180.26,3200.0,150.4384,150.5803,150.43,150.5469,3200.0
2020-12-29 11:25:00,180.26,180.43,180.23,180.29,5438.0,150.5469,150.6889,150.5219,150.572,5438.0
2020-12-29 11:30:00,180.19,180.23,179.96,180.07,1582.0,150.4885,150.5219,150.2964,150.3883,1582.0
2020-12-29 11:35:00,180.06,180.18,179.99,180.16,4860.0,150.3799,150.4801,150.3214,150.4634,4860.0
2020-12-29 11:40:00,180.03,180.19,180.02,180.19,4817.0,150.3549,150.4885,150.3465,150.4885,4817.0
2020-12-29 11:45:00,180.14,180.21,179.96,180.09,9839.0,150.4467,150.5052,150.2964,150.405,9839.0
2020-12-29 11:50:00,180.13,180.16,179.98,180.0,2177.0,150.4384,150.4634,150.3131,150.3298,2177.0
2020-12-29 11:55:00,180.0,180.09,179.96,180.07,2850.0,150.3298,150.405,150.2964,150.3883,2850.0
2020-12-29 12:00:00,180.14,180.16,179.97,180.06,3591.0,150.4467,150.4634,150.3047,150.3799,3591.0
2020-12-29 12:05:00,180.04,180.12,179.94,180.08,4194.0,150.3632,150.43,150.2797,150.3966,4194.0
2020-12-29 12:10:00,179.97,180.0,179.79,179.79,3144.0,150.3047,150.3298,150.1544,150.1544,3144.0
2020-12-29 12:15:00,179.81,179.91,179.77,179.77,2744.0,150.1711,150.2546,150.1377,150.1377,2744.0
2020-12-29 12:20:00,179.8,179.8,179.43,179.43,2698.0,150.1628,150.1628,149.8538,149.8538,2698.0
2020-12-29 12:25:00,179.33,179.64,179.33,179.59,3505.0,149.7702,150.0291,149.7702,149.9874,3505.0
2020-12-29 12:30:00,179.5,179.5,179.13,179.13,2603.0,149.9122,149.9122,149.6032,149.6032,2603.0
2020-12-29 12:35:00,179.15,179.2,178.86,178.97,4508.0,149.6199,149.6617,149.3777,149.4696,4508.0
2020-12-29 12:40:00,178.99,179.14,178.95,178.96,3552.0,149.4863,149.6116,149.4529,149.4612,3552.0
2020-12-29 12:45:00,179.06,179.11,178.89,179.05,1409.0,149.5447,149.5865,149.4028,149.5364,1409.0
2020-12-29 12:50:00,179.11,179.31,179.11,179.19,3785.0,149.5865,149.7535,149.5865,149.6533,3785.0
2020-12-29 12:55:00,179.23,179.33,179.23,179.28,1282.0,149.6867,149.7702,149.6867,149.7285,1282.0
2020-12-29 13:00:00,179.25,179.3,179.11,179.11,4560.0,149.7034,149.7452,149.5865,149.5865,4560.0
2020-12-29 13:05:00,179.09,179.16,179.01,179.07,6621.0,149.5698,149.6283,149.503,149.5531,6621.0
2020-12-29 13:10:00,179.02,179.12,179.01,179.12,1800.0,149.5113,149.5949,149.503,149.5949,1800.0
2020-12-29 13:15:00,179.16,179.25,179.11,179.22,3437.0,149.6283,149.7034,149.5865,149.6784,3437.0
2020-12-29 13:20:00,179.22,179.4,179.18,179.3,5150.0,149.6784,149.8287,149.645,149.7452,5150.0
2020-12-29 13:25:00,179.28,179.61,179.27,179.61,3650.0,149.7285,150.0041,149.7201,150.0041,3650.0
2020-12-29 13:30:00,179.64,179.66,179.5,179.66,2421.0,150.0291,150.0458,149.9122,150.0458,2421.0
2020-12-29 13:35:00,179.65,179.7,179.54,179.7,3200.0,150.0375,150.0792,149.9456,150.0792,3200.0
2020-12-29 13:40:00,179.67,179.7,179.36,179.37,6730.0,150.0542,150.0792,149.7953,149.8036,6730.0
2020-12-29 13:45:00,179.42,179.62,179.35,179.52,5100.0,149.8454,150.0124,149.7869,149.9289,5100.0
2020-12-29 13:50:00,179.53,179.65,179.51,179.61,4451.0,149.9373,150.0375,149.9206,150.0041,4451.0
2020-12-29 13:55:00,179.66,179.81,179.66,179.79,4385.0,150.0458,150.1711,150.0458,150.1544,4385.0
2020-12-29 14:00:00,179.75,179.8,179.61,179.61,3527.0,150.121,150.1628,150.0041,150.0041,3527.0
2020-12-29 14:05:00,179.57,179.68,179.54,179.55,2351.0,149.9707,150.0625,149.9456,149.954,2351.0
2020-12-29 14:10:00,179.58,179.6,179.45,179.45,3765.0,149.979,149.9957,149.8705,149.8705,3765.0
2020-12-29 14:15:00,179.49,179.53,179.35,179.45,2832.0,149.9039,149.9373,149.7869,149.8705,2832.0
2020-12-29 14:20:00,179.4,179.58,179.37,179.58,3189.0,149.8287,149.979,149.8036,149.979,3189.0
2020-12-29 14:25:00,179.61,179.62,179.12,179.14,7109.0,150.0041,150.0124,149.5949,149.6116,7109.0
2020-12-29 14:30:00,179.11,179.14,178.88,178.91,6338.0,149.5865,149.6116,149.3944,149.4195,6338.0
2020-12-29 14:35:00,178.9,179.32,178.85,179.11,6926.0,149.4111,149.7619,149.3694,149.5865,6926.0
2020-12-29 14:40:00,179.16,179.2,179.03,179.2,3526.0,149.6283,149.6617,149.5197,149.6617,3526.0
2020-12-29 14:45:00,179.21,179.21,179.04,179.14,2410.0,149.67,149.67,149.528,149.6116,2410.0
2020-12-29 14:50:00,179.15,179.44,179.15,179.2,4685.0,149.6199,149.8621,149.6199,149.6617,4685.0
2020-12-29 14:55:00,179.22,179.23,178.93,178.93,5772.0,149.6784,149.6867,149.4362,149.4362,5772.0
2020-12-29 15:00:00,178.97,179.09,178.79,179.01,8325.0,149.4696,149.5698,149.3192,149.503,8325.0
2020-12-29 15:05:00,179.02,179.06,178.71,178.97,9258.0,149.5113,149.5447,149.2524,149.4696,9258.0
2020-12-29 15:10:00,178.98,179.31,178.98,179.08,6785.0,149.4779,149.7535,149.4779,149.5614,6785.0
2020-12-29 15:15:00,179.0,179.2,179.0,179.05,5968.0,149.4946,149.6617,149.4946,149.5364,5968.0
2020-12-29 15:20:00,179.09,179.11,178.9,178.9,25979.0,149.5698,149.5865,149.4111,149.4111,25979.0
2020-12-29 15:25:00,178.91,178.93,178.69,178.84,15580.0,149.4195,149.4362,149.2357,149.361,15580.0
2020-12-29 15:30:00,178.86,179.1,178.86,179.08,12018.0,149.3777,149.5781,149.3777,149.5614,12018.0
2020-12-29 15:35:00,179.1,179.38,179.1,179.28,16284.0,149.5781,149.812,149.5781,149.7285,16284.0
2020-12-29 15:40:00,179.31,179.43,179.25,179.28,9456.0,149.7535,149.8538,149.7034,149.7285,9456.0
2020-12-29 15:45:00,179.26,179.31,179.09,179.14,8289.0,149.7118,149.7535,149.5698,149.6116,8289.0
2020-12-29 15:50:00,179.14,179.32,178.83,178.83,18676.0,149.6116,149.7619,149.3527,149.3527,18676.0
2020-12-29 15:55:00,178.81,179.0,178.72,178.91,36296.0,149.3359,149.4946,149.2608,149.4195,36296.0
2020-12-30 09:30:00,179.88,180.18,179.18,179.29,15387.0,150.2296,150.4801,149.645,149.7368,15387.0
2020-12-30 09:35:00,179.29,179.76,179.24,179.51,9056.0,149.7368,150.1294,149.6951,149.9206,9056.0
2020-12-30 09:40:00,179.69,179.69,179.19,179.22,4209.0,150.0709,150.0709,149.6533,149.6784,4209.0
2020-12-30 09:45:00,179.24,179.47,179.02,179.09,3875.0,149.6951,149.8872,149.5113,149.5698,3875.0
2020-12-30 09:50:00,179.12,179.62,179.12,179.62,2988.0,149.5949,150.0124,149.5949,150.0124,2988.0
2020-12-30 09:55:00,179.46,179.58,179.0,179.09,5181.0,149.8788,149.979,149.4946,149.5698,5181.0
2020-12-30 10:00:00,179.24,179.64,179.22,179.51,7980.0,149.6951,150.0291,149.6784,149.9206,7980.0
2020-12-30 10:05:00,179.53,179.75,179.4,179.54,4750.0,149.9373,150.121,149.8287,149.9456,4750.0
2020-12-30 10:10:00,179.59,179.7,179.4,179.69,2501.0,149.9874,150.0792,149.8287,150.0709,2501.0
2020-12-30 10:15:00,179.66,179.75,179.21,179.21,5214.0,150.0458,150.121,149.67,149.67,5214.0
2020-12-30 10:20:00,179.19,179.22,178.8,179.1,13792.0,149.6533,149.6784,149.3276,149.5781,13792.0
2020-12-30 10:25:00,179.0,179.28,179.0,179.26,2077.0,149.4946,149.7285,149.4946,149.7118,2077.0
2020-12-30 10:30:00,179.16,179.41,179.04,179.05,2800.0,149.6283,149.837,149.528,149.5364,2800.0
2020-12-30 10:35:00,179.08,179.18,178.83,178.99,6712.0,149.5614,149.645,149.3527,149.4863,6712.0
2020-12-30 10:40:00,179.06,179.23,178.92,179.13,3786.0,149.5447,149.6867,149.4278,149.6032,3786.0
2020-12-30 10:45:00,179.02,179.12,178.85,178.89,2300.0,149.5113,149.5949,149.3694,149.4028,2300.0
2020-12-30 10:50:00,178.91,179.01,178.84,178.96,2800.0,149.4195,149.503,149.361,149.4612,2800.0
2020-12-30 10:55:00,179.03,179.11,178.99,179.03,1366.0,149.5197,149.5865,149.4863,149.5197,1366.0
2020-12-30 11:00:00,179.1,179.17,178.82,178.82,3435.0,149.5781,149.6366,149.3443,149.3443,3435.0
2020-12-30 11:05:00,178.85,178.95,178.72,178.72,5511.0,149.3694,149.4529,149.2608,149.2608,5511.0
2020-12-30 11:10:00,178.84,178.92,178.77,178.79,3805.0,149.361,149.4278,149.3025,149.3192,3805.0
2020-12-30 11:15:00,178.78,178.94,178.67,178.77,4925.0,149.3109,149.4445,149.219,149.3025,4925.0
2020-12-30 11:20:00,178.83,178.96,178.77,178.77,5117.0,149.3527,149.4612,149.3025,149.3025,5117.0
2020-12-30 11:25:00,178.79,178.81,178.63,178.72,3112.0,149.3192,149.3359,149.1856,149.2608,3112.0
2020-12-30 11:30:00,178.69,178.76,178.53,178.53,3223.0,149.2357,149.2942,149.1021,149.1021,3223.0
2020-12-30 11:35:00,178.44,178.48,178.27,178.35,1434.0,149.0269,149.0603,148.885,148.9518,1434.0
2020-12-30 11:40:00,178.31,178.43,178.13,178.27,4440.0,148.9184,149.0186,148.768,148.885,4440.0
2020-12-30 11:45:00,178.2,178.28,178.11,178.21,3839.0,148.8265,148.8933,148.7513,148.8348,3839.0
2020-12-30 11:50:00,178.19,178.29,178.08,178.09,4437.0,148.8181,148.9017,148.7263,148.7346,4437.0
2020-12-30 11:55:00,178.04,178.2,178.04,178.19,2767.0,148.6929,148.8265,148.6929,148.8181,2767.0
2020-12-30 12:00:00,178.19,178.2,177.96,178.05,4855.0,148.8181,148.8265,148.6261,148.7012,4855.0
2020-12-30 12:05:00,178.08,178.08,177.81,177.81,5936.0,148.7263,148.7263,148.5008,148.5008,5936.0
2020-12-30 12:10:00,177.77,178.08,177.77,178.08,6307.0,148.4674,148.7263,148.4674,148.7263,6307.0
2020-12-30 12:15:00,178.12,178.55,178.02,178.55,10745.0,148.7597,149.1188,148.6762,149.1188,10745.0
2020-12-30 12:20:00,178.6,178.83,178.53,178.76,2760.0,149.1606,149.3527,149.1021,149.2942,2760.0
2020-12-30 12:25:00,178.72,178.94,178.57,178.58,6316.0,149.2608,149.4445,149.1355,149.1439,6316.0
2020-12-30 12:30:00,178.59,178.85,178.58,178.67,3369.0,149.1522,149.3694,149.1439,149.219,3369.0
2020-12-30 12:35:00,178.67,178.69,178.58,178.67,3690.0,149.219,149.2357,149.1439,149.219,3690.0
2020-12-30 12:40:00,178.6,178.66,178.57,178.66,2406.0,149.1606,149.2107,149.1355,149.2107,2406.0
2020-12-30 12:45:00,178.64,178.74,178.61,178.72,2350.0,149.194,149.2775,149.1689,149.2608,2350.0
2020-12-30 12:50:00,178.68,178.68,178.5,178.64,4677.0,149.2274,149.2274,149.077,149.194,4677.0
2020-12-30 12:55:00,178.64,178.71,178.29,178.29,6858.0,149.194,149.2524,148.9017,148.9017,6858.0
2020-12-30 13:00:00,178.3,178.46,178.29,178.38,2728.0,148.91,149.0436,148.9017,148.9768,2728.0
2020-12-30 13:05:00,178.34,178.46,178.29,178.38,4778.0,148.9434,149.0436,148.9017,148.9768,4778.0
2020-12-30 13:10:00,178.42,178.61,178.36,178.53,4759.0,149.0102,149.1689,148.9601,149.1021,4759.0
2020-12-30 13:15:00,178.53,178.53,178.44,178.49,3537.0,149.1021,149.1021,149.0269,149.0687,3537.0
2020-12-30 13:20:00,178.48,178.66,178.47,178.52,2827.0,149.0603,149.2107,149.052,149.0938,2827.0
2020-12-30 13:25:00,178.54,178.62,178.43,178.49,8734.0,149.1105,149.1773,149.0186,149.0687,8734.0
2020-12-30 13:30:00,178.49,178.54,178.39,178.49,4309.0,149.0687,149.1105,148.9852,149.0687,4309.0
2020-12-30 13:35:00,178.51,178.52,178.25,178.25,2498.0,149.0854,149.0938,148.8683,148.8683,2498.0
2020-12-30 13:40:00,178.34,178.38,178.17,178.38,6407.0,148.9434,148.9768,148.8014,148.9768,6407.0
2020-12-30 13:45:00,178.38,178.58,178.34,178.58,2619.0,148.9768,149.1439,148.9434,149.1439,2619.0
2020-12-30 13:50:00,178.6,178.97,178.59,178.72,12772.0,149.1606,149.4696,149.1522,149.2608,12772.0
2020-12-30 13:55:00,178.69,178.75,178.41,178.6,5141.0,149.2357,149.2858,149.0019,149.1606,5141.0
2020-12-30 14:00:00,178.55,178.66,178.54,178.62,1502.0,149.1188,149.2107,149.1105,149.1773,1502.0
2020-12-30 14:05:00,178.63,178.69,178.5,178.53,2980.0,149.1856,149.2357,149.077,149.1021,2980.0
2020-12-30 14:10:00,178.48,178.61,178.48,178.48,6008.0,149.0603,149.1689,149.0603,149.0603,6008.0
2020-12-30 14:15:00,178.48,178.51,178.41,178.5,1700.0,149.0603,149.0854,149.0019,149.077,1700.0
2020-12-30 14:20:00,178.46,178.47,178.33,178.45,1758.0,149.0436,149.052,148.9351,149.0353,1758.0
2020-12-30 14:25:00,178.44,178.44,178.26,178.31,3496.0,149.0269,149.0269,148.8766,148.9184,3496.0
2020-12-30 14:30:00,178.26,178.26,178.14,178.2,4212.0,148.8766,148.8766,148.7764,148.8265,4212.0
2020-12-30 14:35:00,178.23,178.38,178.22,178.33,1800.0,148.8516,148.9768,148.8432,148.9351,1800.0
2020-12-30 14:40:00,178.38,178.4,178.3,178.37,1901.0,148.9768,148.9935,148.91,148.9685,1901.0
2020-12-30 14:45:00,178.33,178.58,178.33,178.52,4027.0,148.9351,149.1439,148.9351,149.0938,4027.0
2020-12-30 14:50:00,178.47,178.47,178.39,178.41,3409.0,149.052,149.052,148.9852,149.0019,3409.0
2020-12-30 14:55:00,178.37,178.47,178.35,178.44,2210.0,148.9685,149.052,148.9518,149.0269,2210.0
2020-12-30 15:00:00,178.39,178.5,178.37,178.44,3469.0,148.9852,149.077,148.9685,149.0269,3469.0
2020-12-30 15:05:00,178.5,178.52,178.41,178.45,2520.0,149.077,149.0938,149.0019,149.0353,2520.0
2020-12-30 15:10:00,178.45,178.6,178.44,178.59,3490.0,149.0353,149.1606,149.0269,149.1522,3490.0
2020-12-30 15:15:00,178.56,178.61,178.47,178.52,2266.0,149.1272,149.1689,149.052,149.0938,2266.0
2020-12-30 15:20:00,178.48,178.54,178.44,178.46,2509.0,149.0603,149.1105,149.0269,149.0436,2509.0
2020-12-30 15:25:00,178.44,178.54,178.35,178.42,3872.0,149.0269,149.1105,148.9518,149.0102,3872.0
2020-12-30 15:30:00,178.42,178.46,178.38,178.38,4644.0,149.0102,149.0436,148.9768,148.9768,4644.0
2020-12-30 15:35:00,178.4,178.45,178.37,178.4,4908.0,148.9935,149.0353,148.9685,148.9935,4908.0
2020-12-30 15:40:00,178.4,178.49,178.34,178.36,7299.0,148.9935,149.0687,148.9434,148.9601,7299.0
2020-12-30 15:45:00,178.32,178.38,178.23,178.28,10409.0,148.9267,148.9768,148.8516,148.8933,10409.0
2020-12-30 15:50:00,178.29,178.57,178.26,178.39,30676.0,148.9017,149.1355,148.8766,148.9852,30676.0
2020-12-30 15:55:00,178.38,178.41,177.97,178.0,63474.0,148.9768,149.0019,148.6344,148.6595,63474.0
2020-12-31 09:30:00,178.37,178.64,178.11,178.11,20625.0,148.9685,149.194,148.7513,148.7513,20625.0
2020-12-31 09:35:00,178.23,178.52,178.22,178.48,6311.0,148.8516,149.0938,148.8432,149.0603,6311.0
2020-12-31 09:40:00,178.3,178.84,178.26,178.83,6288.0,148.91,149.361,148.8766,149.3527,6288.0
2020-12-31 09:45:00,178.78,179.1,178.78,178.97,4907.0,149.3109,149.5781,149.3109,149.4696,4907.0
2020-12-31 09:50:00,179.03,179.23,179.02,179.12,5668.0,149.5197,149.6867,149.5113,149.5949,5668.0
2020-12-31 09:55:00,179.22,179.53,179.22,179.32,5382.0,149.6784,149.9373,149.6784,149.7619,5382.0
2020-12-31 10:00:00,179.31,179.49,179.22,179.23,3596.0,149.7535,149.9039,149.6784,149.6867,3596.0
2020-12-31 10:05:00,179.17,179.22,179.04,179.15,3789.0,149.6366,149.6784,149.528,149.6199,3789.0
2020-12-31 10:10:00,179.15,179.22,179.06,179.11,4954.0,149.6199,149.6784,149.5447,149.5865,4954.0
2020-12-31 10:15:00,179.09,179.4,179.09,179.22,3944.0,149.5698,149.8287,149.5698,149.6784,3944.0
2020-12-31 10:20:00,179.31,179.39,179.11,179.17,2865.0,149.7535,149.8203,149.5865,149.6366,2865.0
2020-12-31 10:25:00,179.19,179.22,178.88,178.96,2763.0,149.6533,149.6784,149.3944,149.4612,2763.0
2020-12-31 10:30:00,178.99,179.1,178.95,179.09,1900.0,149.4863,149.5781,149.4529,149.5698,1900.0
2020-12-31 10:35:00,179.08,179.1,178.88,179.0,4980.0,149.5614,149.5781,149.3944,149.4946,4980.0
2020-12-31 10:40:00,178.95,178.99,178.9,178.96,2337.0,149.4529,149.4863,149.4111,149.4612,2337.0
2020-12-31 10:45:00,179.01,179.01,178.85,179.0,2100.0,149.503,149.503,149.3694,149.4946,2100.0
2020-12-31 10:50:00,179.0,179.07,178.83,178.96,5862.0,149.4946,149.5531,149.3527,149.4612,5862.0
2020-12-31 10:55:00,178.92,179.07,178.79,179.0,13989.0,149.4278,149.5531,149.3192,149.4946,13989.0
2020-12-31 11:00:00,179.07,179.21,179.01,179.02,4347.0,149.5531,149.67,149.503,149.5113,4347.0
2020-12-31 11:05:00,179.1,179.13,178.96,179.09,3125.0,149.5781,149.6032,149.4612,149.5698,3125.0
2020-12-31 11:10:00,179.1,179.1,178.85,178.89,2512.0,149.5781,149.5781,149.3694,149.4028,2512.0
2020-12-31 11:15:00,178.9,179.09,178.89,179.04,3483.0,149.4111,149.5698,149.4028,149.528,3483.0
2020-12-31 11:20:00,179.08,179.09,178.87,179.04,2944.0,149.5614,149.5698,149.3861,149.528,2944.0
2020-12-31 11:25:00,179.05,179.09,178.92,178.94,2435.0,149.5364,149.5698,149.4278,149.4445,2435.0
2020-12-31 11:30:00,178.93,178.96,178.73,178.83,1909.0,149.4362,149.4612,149.2691,149.3527,1909.0
2020-12-31 11:35:00,178.83,178.86,178.74,178.81,1011.0,149.3527,149.3777,149.2775,149.3359,1011.0
2020-12-31 11:40:00,178.75,178.84,178.75,178.75,2263.0,149.2858,149.361,149.2858,149.2858,2263.0
2020-12-31 11:45:00,178.74,178.82,178.68,178.78,2803.0,149.2775,149.3443,149.2274,149.3109,2803.0
2020-12-31 11:50:00,178.78,179.1,178.78,179.08,3520.0,149.3109,149.5781,149.3109,149.5614,3520.0
2020-12-31 11:55:00,179.12,179.15,179.03,179.04,2959.0,149.5949,149.6199,149.5197,149.528,2959.0
2020-12-31 12:00:00,179.1,179.48,179.1,179.41,8688.0,149.5781,149.8955,149.5781,149.837,8688.0
2020-12-31 12:05:00,179.45,179.64,179.43,179.62,2620.0,149.8705,150.0291,149.8538,150.0124,2620.0
2020-12-31 12:10:00,179.66,179.68,179.56,179.68,3963.0,150.0458,150.0625,149.9623,150.0625,3963.0
2020-12-31 12:15:00,179.64,179.81,179.64,179.81,5377.0,150.0291,150.1711,150.0291,150.1711,5377.0
2020-12-31 12:20:00,179.82,179.82,179.73,179.74,4244.0,150.1795,150.1795,150.1043,150.1127,4244.0
2020-12-31 12:25:00,179.74,179.78,179.68,179.75,3141.0,150.1127,150.1461,150.0625,150.121,3141.0
2020-12-31 12:30:00,179.77,180.09,179.77,180.08,5773.0,150.1377,150.405,150.1377,150.3966,5773.0
2020-12-31 12:35:00,180.06,180.29,180.02,180.26,4981.0,150.3799,150.572,150.3465,150.5469,4981.0
2020-12-31 12:40:00,180.3,180.46,180.24,180.33,2500.0,150.5803,150.714,150.5302,150.6054,2500.0
2020-12-31 12:45:00,180.32,180.33,180.23,180.28,2000.0,150.597,150.6054,150.5219,150.5636,2000.0
2020-12-31 12:50:00,180.28,180.31,180.18,180.26,1900.0,150.5636,150.5887,150.4801,150.5469,1900.0
2020-12-31 12:55:00,180.21,180.38,180.21,180.31,15186.0,150.5052,150.6472,150.5052,150.5887,15186.0
2020-12-31 13:00:00,180.29,180.35,180.25,180.32,6350.0,150.572,150.6221,150.5386,150.597,6350.0
2020-12-31 13:05:00,180.34,180.52,180.24,180.26,3868.0,150.6138,150.7641,150.5302,150.5469,3868.0
2020-12-31 13:10:00,180.26,180.71,180.26,180.66,2946.0,150.5469,150.9228,150.5469,150.881,2946.0
2020-12-31 13:15:00,180.61,180.64,180.41,180.44,4944.0,150.8392,150.8643,150.6722,150.6973,4944.0
2020-12-31 13:20:00,180.48,180.5,180.4,180.42,1918.0,150.7307,150.7474,150.6639,150.6806,1918.0
2020-12-31 13:25:00,180.36,180.39,180.09,180.09,1959.0,150.6305,150.6555,150.405,150.405,1959.0
2020-12-31 13:30:00,180.1,180.28,180.1,180.28,2523.0,150.4133,150.5636,150.4133,150.5636,2523.0
2020-12-31 13:35:00,180.28,180.28,180.11,180.11,3043.0,150.5636,150.5636,150.4217,150.4217,3043.0
2020-12-31 13:40:00,180.14,180.33,180.06,180.3,2831.0,150.4467,150.6054,150.3799,150.5803,2831.0
2020-12-31 13:45:00,180.24,180.27,180.21,180.21,1800.0,150.5302,150.5553,150.5052,150.5052,1800.0
2020-12-31 13:50:00,180.23,180.25,180.12,180.21,4104.0,150.5219,150.5386,150.43,150.5052,4104.0
2020-12-31 13:55:00,180.22,180.46,180.22,180.46,3629.0,150.5135,150.714,150.5135,150.714,3629.0
2020-12-31 14:00:00,180.47,180.53,180.43,180.45,2600.0,150.7223,150.7724,150.6889,150.7056,2600.0
2020-12-31 14:05:00,180.54,180.66,180.21,180.32,32516.0,150.7808,150.881,150.5052,150.597,32516.0
2020-12-31 14:10:00,180.43,180.77,180.43,180.77,6280.0,150.6889,150.9729,150.6889,150.9729,6280.0
2020-12-31 14:15:00,180.86,181.11,180.8,180.83,8276.0,151.048,151.2568,150.9979,151.023,8276.0
2020-12-31 14:20:00,180.86,180.94,180.83,180.84,5276.0,151.048,151.1149,151.023,151.0313,5276.0
2020-12-31 14:25:00,180.84,181.06,180.81,181.04,3000.0,151.0313,151.2151,151.0063,151.1984,3000.0
2020-12-31 14:30:00,181.09,181.39,181.03,181.35,6746.0,151.2401,151.4907,151.19,151.4573,6746.0
2020-12-31 14:35:00,181.42,181.42,181.16,181.35,5002.0,151.5157,151.5157,151.2986,151.4573,5002.0
2020-12-31 14:40:00,181.29,181.54,181.29,181.46,6349.0,151.4072,151.616,151.4072,151.5491,6349.0
2020-12-31 14:45:00,181.45,181.51,181.27,181.31,2800.0,151.5408,151.5909,151.3905,151.4239,2800.0
2020-12-31 14:50:00,181.28,181.41,181.12,181.2,22834.0,151.3988,151.5074,151.2652,151.332,22834.0
2020-12-31 14:55:00,181.3,181.3,181.15,181.29,3550.0,151.4155,151.4155,151.2902,151.4072,3550.0
2020-12-31 15:00:00,181.3,181.37,181.04,181.17,10220.0,151.4155,151.474,151.1984,151.3069,10220.0
2020-12-31 15:05:00,181.21,181.35,180.86,181.13,26035.0,151.3403,151.4573,151.048,151.2735,26035.0
2020-12-31 15:10:00,181.2,181.46,181.19,181.42,8427.0,151.332,151.5491,151.3236,151.5157,8427.0
2020-12-31 15:15:00,181.45,181.63,181.41,181.6,8676.0,151.5408,151.6911,151.5074,151.6661,8676.0
2020-12-31 15:20:00,181.54,181.6,181.45,181.47,11880.0,151.616,151.6661,151.5408,151.5575,11880.0
2020-12-31 15:25:00,181.49,181.49,181.14,181.19,5973.0,151.5742,151.5742,151.2819,151.3236,5973.0
2020-12-31 15:30:00,181.14,181.62,181.13,181.45,18318.0,151.2819,151.6828,151.2735,151.5408,18318.0
2020-12-31 15:35:00,181.48,181.56,181.32,181.32,10017.0,151.5658,151.6327,151.4322,151.4322,10017.0
2020-12-31 15:40:00,181.31,181.31,180.88,181.0,17471.0,151.4239,151.4239,151.0647,151.165,17471.0
2020-12-31 15:45:00,181.02,181.19,180.67,180.95,36096.0,151.1817,151.3236,150.8894,151.1232,36096.0
2020-12-31 15:50:00,181.11,182.22,181.05,182.12,91900.0,151.2568,152.1839,151.2067,152.1003,91900.0
2020-12-31 15:55:00,182.11,182.16,181.68,182.07,116729.0,152.092,152.1338,151.7329,152.0586,116729.0
2021-01-04 09:30:00,183.25,183.25,181.83,182.71,30555.0,153.0441,153.0441,151.8581,152.5931,30555.0
2021-01-04 09:35:00,182.71,182.82,182.13,182.41,8004.0,152.5931,152.685,152.1087,152.3425,8004.0
2021-01-04 09:40:00,182.4,182.59,181.94,182.26,16849.0,152.3342,152.4929,151.95,152.2173,16849.0
2021-01-04 09:45:00,182.32,182.6,182.14,182.19,11620.0,152.2674,152.5012,152.1171,152.1588,11620.0
2021-01-04 09:50:00,182.21,182.21,181.11,181.32,9153.0,152.1755,152.1755,151.2568,151.4322,9153.0
2021-01-04 09:55:00,181.32,181.41,180.7,180.99,6486.0,151.4322,151.5074,150.9144,151.1566,6486.0
2021-01-04 10:00:00,181.09,181.82,181.06,181.62,8821.0,151.2401,151.8498,151.2151,151.6828,8821.0
2021-01-04 10:05:00,181.57,181.89,181.38,181.81,20937.0,151.641,151.9083,151.4823,151.8414,20937.0
2021-01-04 10:10:00,181.76,181.91,181.55,181.56,5708.0,151.7997,151.925,151.6243,151.6327,5708.0
2021-01-04 10:15:00,181.61,181.89,181.49,181.51,5548.0,151.6744,151.9083,151.5742,151.5909,5548.0
2021-01-04 10:20:00,181.62,181.85,181.25,181.25,5503.0,151.6828,151.8749,151.3738,151.3738,5503.0
2021-01-04 10:25:00,181.21,181.26,180.96,181.1,6345.0,151.3403,151.3821,151.1316,151.2485,6345.0
2021-01-04 10:30:00,181.21,181.34,180.87,181.09,5544.0,151.3403,151.4489,151.0564,151.2401,5544.0
2021-01-04 10:35:00,181.01,181.21,180.91,181.11,2700.0,151.1733,151.3403,151.0898,151.2568,2700.0
2021-01-04 10:40:00,181.2,181.21,180.92,180.93,6969.0,151.332,151.3403,151.0981,151.1065,6969.0
2021-01-04 10:45:00,180.95,181.17,180.63,181.1,5607.0,151.1232,151.3069,150.856,151.2485,5607.0
2021-01-04 10:50:00,181.07,181.17,180.17,180.33,5624.0,151.2234,151.3069,150.4718,150.6054,5624.0
2021-01-04 10:55:00,180.39,180.71,180.21,180.71,8630.0,150.6555,150.9228,150.5052,150.9228,8630.0
2021-01-04 11:00:00,180.72,180.95,180.04,180.04,5385.0,150.9311,151.1232,150.3632,150.3632,5385.0
2021-01-04 11:05:00,180.24,180.28,179.71,179.75,10663.0,150.5302,150.5636,150.0876,150.121,10663.0
2021-01-04 11:10:00,179.51,180.14,179.44,180.14,4143.0,149.9206,150.4467,149.8621,150.4467,4143.0
2021-01-04 11:15:00,180.18,180.26,179.97,180.2,5286.0,150.4801,150.5469,150.3047,150.4968,5286.0
2021-01-04 11:20:00,180.08,180.17,179.74,179.86,5793.0,150.3966,150.4718,150.1127,150.2129,5793.0
2021-01-04 11:25:00,179.76,179.99,179.5,179.99,3535.0,150.1294,150.3214,149.9122,150.3214,3535.0
2021-01-04 11:30:00,179.83,179.91,179.06,179.28,7548.0,150.1878,150.2546,149.5447,149.7285,7548.0
2021-01-04 11:35:00,179.14,179.32,178.99,179.31,6882.0,149.6116,149.7619,149.4863,149.7535,6882.0
2021-01-04 11:40:00,179.23,179.33,179.01,179.33,2178.0,149.6867,149.7702,149.503,149.7702,2178.0
2021-01-04 11:45:00,179.23,179.28,178.84,178.92,4603.0,149.6867,149.7285,149.361,149.4278,4603.0
2021-01-04 11:50:00,178.94,178.99,178.35,178.36,3862.0,149.4445,149.4863,148.9518,148.9601,3862.0
2021-01-04 11:55:00,178.24,178.35,177.92,178.08,7040.0,148.8599,148.9518,148.5927,148.7263,7040.0
2021-01-04 12:00:00,178.05,178.49,177.95,178.3,8043.0,148.7012,149.0687,148.6177,148.91,8043.0
2021-01-04 12:05:00,178.29,178.52,178.13,178.13,4000.0,148.9017,149.0938,148.768,148.768,4000.0
2021-01-04 12:10:00,178.17,178.26,177.83,177.83,4393.0,148.8014,148.8766,148.5175,148.5175,4393.0
2021-01-04 12:15:00,177.82,178.58,177.74,178.51,5576.0,148.5091,149.1439,148.4423,149.0854,5576.0
2021-01-04 12:20:00,178.46,178.5,178.16,178.43,4098.0,149.0436,149.077,148.7931,149.0186,4098.0
2021-01-04 12:25:00,178.38,178.47,178.24,178.34,2841.0,148.9768,149.052,148.8599,148.9434,2841.0
2021-01-04 12:30:00,178.33,178.4,178.07,178.34,6087.0,148.9351,148.9935,148.7179,148.9434,6087.0
2021-01-04 12:35:00,178.31,178.31,177.88,178.01,4520.0,148.9184,148.9184,148.5592,148.6678,4520.0
2021-01-04 12:40:00,178.0,178.2,177.82,177.9,7118.0,148.6595,148.8265,148.5091,148.5759,7118.0
2021-01-04 12:45:00,177.82,177.9,177.68,177.87,6081.0,148.5091,148.5759,148.3922,148.5509,6081.0
2021-01-04 12:50:00,177.9,178.13,177.7,178.08,5427.0,148.5759,148.768,148.4089,148.7263,5427.0
2021-01-04 12:55:00,178.06,178.12,177.94,177.94,3120.0,148.7096,148.7597,148.6094,148.6094,3120.0
2021-01-04 13:00:00,177.98,178.03,177.77,177.82,6833.0,148.6428,148.6845,148.4674,148.5091,6833.0
2021-01-04 13:05:00,177.8,178.04,177.79,177.98,4117.0,148.4924,148.6929,148.4841,148.6428,4117.0
2021-01-04 13:10:00,177.97,178.27,177.97,178.21,4466.0,148.6344,148.885,148.6344,148.8348,4466.0
2021-01-04 13:15:00,178.13,178.6,178.11,178.6,4711.0,148.768,149.1606,148.7513,149.1606,4711.0
2021-01-04 13:20:00,178.62,178.84,178.57,178.7,6600.0,149.1773,149.361,149.1355,149.2441,6600.0
2021-01-04 13:25:00,178.74,178.74,178.54,178.62,1300.0,149.2775,149.2775,149.1105,149.1773,1300.0
2021-01-04 13:30:00,178.64,178.65,178.39,178.43,6519.0,149.194,149.2023,148.9852,149.0186,6519.0
2021-01-04 13:35:00,178.48,178.81,178.42,178.69,9595.0,149.0603,149.3359,149.0102,149.2357,9595.0
2021-01-04 13:40:00,178.74,178.87,178.57,178.65,7727.0,149.2775,149.3861,149.1355,149.2023,7727.0
2021-01-04 13:45:00,178.72,178.91,178.69,178.8,7096.0,149.2608,149.4195,149.2357,149.3276,7096.0
2021-01-04 13:50:00,178.76,179.24,178.76,179.24,6999.0,149.2942,149.6951,149.2942,149.6951,6999.0
2021-01-04 13:55:00,179.23,179.28,179.13,179.14,5334.0,149.6867,149.7285,149.6032,149.6116,5334.0
2021-01-04 14:00:00,179.18,179.21,179.0,179.17,5421.0,149.645,149.67,149.4946,149.6366,5421.0
2021-01-04 14:05:00,179.18,179.21,178.61,178.72,7006.0,149.645,149.67,149.1689,149.2608,7006.0
2021-01-04 14:10:00,178.73,178.87,178.6,178.87,5509.0,149.2691,149.3861,149.1606,149.3861,5509.0
2021-01-04 14:15:00,178.81,178.82,178.56,178.67,5790.0,149.3359,149.3443,149.1272,149.219,5790.0
2021-01-04 14:20:00,178.74,179.11,178.69,178.9,8544.0,149.2775,149.5865,149.2357,149.4111,8544.0
2021-01-04 14:25:00,178.94,178.94,178.69,178.69,4091.0,149.4445,149.4445,149.2357,149.2357,4091.0
2021-01-04 14:30:00,178.6,178.6,178.17,178.17,7193.0,149.1606,149.1606,148.8014,148.8014,7193.0
2021-01-04 14:35:00,178.18,178.18,177.77,177.91,6320.0,148.8098,148.8098,148.4674,148.5843,6320.0
2021-01-04 14:40:00,177.93,178.23,177.93,178.22,6045.0,148.601,148.8516,148.601,148.8432,6045.0
2021-01-04 14:45:00,178.26,178.56,178.18,178.18,7510.0,148.8766,149.1272,148.8098,148.8098,7510.0
2021-01-04 14:50:00,178.16,178.21,178.03,178.13,6435.0,148.7931,148.8348,148.6845,148.768,6435.0
2021-01-04 14:55:00,178.17,178.51,178.09,178.39,5100.0,148.8014,149.0854,148.7346,148.9852,5100.0
2021-01-04 15:00:00,178.33,178.39,177.8,177.92,7892.0,148.9351,148.9852,148.4924,148.5927,7892.0
2021-01-04 15:05:00,177.91,178.48,177.9,178.36,5748.0,148.5843,149.0603,148.5759,148.9601,5748.0
2021-01-04 15:10:00,178.3,178.47,178.12,178.4,7967.0,148.91,149.052,148.7597,148.9935,7967.0
2021-01-04 15:15:00,178.47,178.53,178.14,178.37,8511.0,149.052,149.1021,148.7764,148.9685,8511.0
2021-01-04 15:20:00,178.37,178.57,178.24,178.48,10455.0,148.9685,149.1355,148.8599,149.0603,10455.0
2021-01-04 15:25:00,178.47,178.6,178.45,178.5,7800.0,149.052,149.1606,149.0353,149.077,7800.0
2021-01-04 15:30:00,178.48,179.22,178.47,179.08,8679.0,149.0603,149.6784,149.052,149.5614,8679.0
2021-01-04 15:35:00,179.07,179.45,179.07,179.38,6635.0,149.5531,149.8705,149.5531,149.812,6635.0
2021-01-04 15:40:00,179.42,179.63,179.42,179.53,56634.0,149.8454,150.0208,149.8454,149.9373,56634.0
2021-01-04 15:45:00,179.47,179.87,179.34,179.87,28455.0,149.8872,150.2212,149.7786,150.2212,28455.0
2021-01-04 15:50:00,179.81,179.82,179.31,179.34,43042.0,150.1711,150.1795,149.7535,149.7786,43042.0
2021-01-04 15:55:00,179.36,179.37,179.07,179.3,71746.0,149.7953,149.8036,149.5531,149.7452,71746.0
2021-01-05 09:30:00,179.55,179.75,179.01,179.23,56092.0,149.954,150.121,149.503,149.6867,56092.0
2021-01-05 09:35:00,179.38,179.41,178.75,179.39,9554.0,149.812,149.837,149.2858,149.8203,9554.0
2021-01-05 09:40:00,179.49,179.59,178.71,178.8,8747.0,149.9039,149.9874,149.2524,149.3276,8747.0
2021-01-05 09:45:00,178.62,179.48,178.62,178.95,6919.0,149.1773,149.8955,149.1773,149.4529,6919.0
2021-01-05 09:50:00,178.95,179.25,178.55,179.0,6949.0,149.4529,149.7034,149.1188,149.4946,6949.0
2021-01-05 09:55:00,178.88,178.99,178.37,178.59,13478.0,149.3944,149.4863,148.9685,149.1522,13478.0
2021-01-05 10:00:00,178.59,179.57,178.54,178.88,17002.0,149.1522,149.9707,149.1105,149.3944,17002.0
2021-01-05 10:05:00,178.73,178.9,178.47,178.9,4400.0,149.2691,149.4111,149.052,149.4111,4400.0
2021-01-05 10:10:00,178.85,179.15,178.66,178.91,3700.0,149.3694,149.6199,149.2107,149.4195,3700.0
2021-01-05 10:15:00,178.6,178.83,178.47,178.5,10418.0,149.1606,149.3527,149.052,149.077,10418.0
2021-01-05 10:20:00,178.49,178.74,178.38,178.69,5316.0,149.0687,149.2775,148.9768,149.2357,5316.0
2021-01-05 10:25:00,178.79,179.01,178.5,178.75,6096.0,149.3192,149.503,149.077,149.2858,6096.0
2021-01-05 10:30:00,178.77,178.82,178.32,178.82,6038.0,149.3025,149.3443,148.9267,149.3443,6038.0
2021-01-05 10:35:00,178.82,178.96,178.23,178.39,10305.0,149.3443,149.4612,148.8516,148.9852,10305.0
2021-01-05 10:40:00,178.37,178.55,178.16,178.55,14571.0,148.9685,149.1188,148.7931,149.1188,14571.0
2021-01-05 10:45:00,178.58,179.11,178.49,179.11,6144.0,149.1439,149.5865,149.0687,149.5865,6144.0
2021-01-05 10:50:00,179.09,179.1,178.84,178.85,9771.0,149.5698,149.5781,149.361,149.3694,9771.0
2021-01-05 10:55:00,178.77,178.89,178.59,178.79,26026.0,149.3025,149.4028,149.1522,149.3192,26026.0
2021-01-05 11:00:00,178.92,178.92,178.51,178.51,7227.0,149.4278,149.4278,149.0854,149.0854,7227.0
2021-01-05 11:05:00,178.45,178.52,178.03,178.11,7118.0,149.0353,149.0938,148.6845,148.7513,7118.0
2021-01-05 11:10:00,178.13,178.14,177.89,177.97,10372.0,148.768,148.7764,148.5676,148.6344,10372.0
2021-01-05 11:15:00,177.93,177.94,177.51,177.59,9546.0,148.601,148.6094,148.2502,148.317,9546.0
2021-01-05 11:20:00,177.63,177.74,177.59,177.64,12827.0,148.3505,148.4423,148.317,148.3588,12827.0
2021-01-05 11:25:00,177.68,178.28,177.68,178.28,7023.0,148.3922,148.8933,148.3922,148.8933,7023.0
2021-01-05 11:30:00,178.34,178.55,178.25,178.55,4088.0,148.9434,149.1188,148.8683,149.1188,4088.0
2021-01-05 11:35:00,178.47,178.7,178.47,178.59,6430.0,149.052,149.2441,149.052,149.1522,6430.0
2021-01-05 11:40:00,178.62,178.7,178.45,178.45,10040.0,149.1773,149.2441,149.0353,149.0353,10040.0
2021-01-05 11:45:00,178.57,178.66,178.38,178.43,3752.0,149.1355,149.2107,148.9768,149.0186,3752.0
2021-01-05 11:50:00,178.36,178.6,178.36,178.46,7649.0,148.9601,149.1606,148.9601,149.0436,7649.0
2021-01-05 11:55:00,178.4,178.48,178.16,178.22,6726.0,148.9935,149.0603,148.7931,148.8432,6726.0
2021-01-05 12:00:00,178.31,178.45,178.21,178.29,9931.0,148.9184,149.0353,148.8348,148.9017,9931.0
2021-01-05 12:05:00,178.35,178.72,178.24,178.28,21744.0,148.9518,149.2608,148.8599,148.8933,21744.0
2021-01-05 12:10:00,178.28,178.51,178.15,178.22,11613.0,148.8933,149.0854,148.7847,148.8432,11613.0
2021-01-05 12:15:00,178.17,178.45,178.08,178.37,11800.0,148.8014,149.0353,148.7263,148.9685,11800.0
2021-01-05 12:20:00,178.42,178.54,178.31,178.42,5028.0,149.0102,149.1105,148.9184,149.0102,5028.0
2021-01-05 12:25:00,178.35,178.5,178.29,178.47,5560.0,148.9518,149.077,148.9017,149.052,5560.0
2021-01-05 12:30:00,178.47,178.47,178.19,178.19,7474.0,149.052,149.052,148.8181,148.8181,7474.0
2021-01-05 12:35:00,178.19,178.51,178.19,178.5,6999.0,148.8181,149.0854,148.8181,149.077,6999.0
2021-01-05 12:40:00,178.5,178.5,178.32,178.36,4478.0,149.077,149.077,148.9267,148.9601,4478.0
2021-01-05 12:45:00,178.36,178.38,178.25,178.33,10373.0,148.9601,148.9768,148.8683,148.9351,10373.0
2021-01-05 12:50:00,178.27,178.38,178.2,178.27,4693.0,148.885,148.9768,148.8265,148.885,4693.0
2021-01-05 12:55:00,178.28,178.49,178.27,178.42,6401.0,148.8933,149.0687,148.885,149.0102,6401.0
2021-01-05 13:00:00,178.44,178.49,178.3,178.31,7639.0,149.0269,149.0687,148.91,148.9184,7639.0
2021-01-05 13:05:00,178.31,178.37,178.25,178.31,4600.0,148.9184,148.9685,148.8683,148.9184,4600.0
2021-01-05 13:10:00,178.3,178.34,178.23,178.34,5823.0,148.91,148.9434,148.8516,148.9434,5823.0
2021-01-05 13:15:00,178.42,178.42,178.03,178.03,7121.0,149.0102,149.0102,148.6845,148.6845,7121.0
2021-01-05 13:20:00,178.05,178.09,177.92,177.99,3200.0,148.7012,148.7346,148.5927,148.6511,3200.0
2021-01-05 13:25:00,177.92,177.96,177.86,177.89,4168.0,148.5927,148.6261,148.5425,148.5676,4168.0
2021-01-05 13:30:00,177.82,178.02,177.82,177.97,3065.0,148.5091,148.6762,148.5091,148.6344,3065.0
2021-01-05 13:35:00,177.93,178.01,177.88,177.91,10136.0,148.601,148.6678,148.5592,148.5843,10136.0
2021-01-05 13:40:00,177.92,178.18,177.89,178.18,7859.0,148.5927,148.8098,148.5676,148.8098,7859.0
2021-01-05 13:45:00,178.12,178.32,178.04,178.12,7611.0,148.7597,148.9267,148.6929,148.7597,7611.0
2021-01-05 13:50:00,178.1,178.17,177.89,178.02,9405.0,148.743,148.8014,148.5676,148.6762,9405.0
2021-01-05 13:55:00,177.97,178.07,177.93,177.97,7675.0,148.6344,148.7179,148.601,148.6344,7675.0
2021-01-05 14:00:00,177.98,178.47,177.98,178.39,7675.0,148.6428,149.052,148.6428,148.9852,7675.0
2021-01-05 14:05:00,178.41,178.72,178.33,178.72,4232.0,149.0019,149.2608,148.9351,149.2608,4232.0
2021-01-05 14:10:00,178.72,178.82,178.49,178.5,6584.0,149.2608,149.3443,149.0687,149.077,6584.0
2021-01-05 14:15:00,178.5,178.79,178.5,178.56,9902.0,149.077,149.3192,149.077,149.1272,9902.0
2021-01-05 14:20:00,178.56,178.59,178.29,178.5,4640.0,149.1272,149.1522,148.9017,149.077,4640.0
2021-01-05 14:25:00,178.5,178.69,178.45,178.69,6524.0,149.077,149.2357,149.0353,149.2357,6524.0
2021-01-05 14:30:00,178.68,178.74,178.61,178.65,4199.0,149.2274,149.2775,149.1689,149.2023,4199.0
2021-01-05 14:35:00,178.66,178.8,178.57,178.61,12822.0,149.2107,149.3276,149.1355,149.1689,12822.0
2021-01-05 14:40:00,178.61,178.71,178.49,178.59,13276.0,149.1689,149.2524,149.0687,149.1522,13276.0
2021-01-05 14:45:00,178.63,178.73,178.53,178.73,7226.0,149.1856,149.2691,149.1021,149.2691,7226.0
2021-01-05 14:50:00,178.73,178.88,178.63,178.88,18700.0,149.2691,149.3944,149.1856,149.3944,18700.0
2021-01-05 14:55:00,178.85,178.88,178.68,178.77,10846.0,149.3694,149.3944,149.2274,149.3025,10846.0
2021-01-05 15:00:00,178.83,179.04,178.76,178.97,10446.0,149.3527,149.528,149.2942,149.4696,10446.0
2021-01-05 15:05:00,179.02,179.11,178.93,178.98,8485.0,149.5113,149.5865,149.4362,149.4779,8485.0
2021-01-05 15:10:00,179.01,179.1,178.78,179.02,8489.0,149.503,149.5781,149.3109,149.5113,8489.0
2021-01-05 15:15:00,179.03,179.05,178.84,178.96,8379.0,149.5197,149.5364,149.361,149.4612,8379.0
2021-01-05 15:20:00,178.92,179.06,178.79,179.04,14519.0,149.4278,149.5447,149.3192,149.528,14519.0
2021-01-05 15:25:00,179.05,179.4,178.95,179.26,17536.0,149.5364,149.8287,149.4529,149.7118,17536.0
2021-01-05 15:30:00,179.24,179.37,178.99,179.17,13583.0,149.6951,149.8036,149.4863,149.6366,13583.0
2021-01-05 15:35:00,179.16,179.16,178.88,178.89,7656.0,149.6283,149.6283,149.3944,149.4028,7656.0
2021-01-05 15:40:00,178.92,179.12,178.84,179.0,8472.0,149.4278,149.5949,149.361,149.4946,8472.0
2021-01-05 15:45:00,179.03,179.59,178.88,179.59,27766.0,149.5197,149.9874,149.3944,149.9874,27766.0
2021-01-05 15:50:00,179.61,179.72,179.26,179.38,43722.0,150.0041,150.0959,149.7118,149.812,43722.0
2021-01-05 15:55:00,179.33,179.33,178.99,179.13,46325.0,149.7702,149.7702,149.4863,149.6032,46325.0
2021-01-06 09:30:00,181.89,183.75,181.16,183.61,118749.0,151.9083,153.4617,151.2986,153.3447,118749.0
2021-01-06 09:35:00,183.61,187.49,183.6,185.91,72972.0,153.3447,156.5852,153.3364,155.2656,72972.0
2021-01-06 09:40:00,185.9,186.26,184.35,186.26,54215.0,155.2573,155.5579,153.9628,155.5579,54215.0
2021-01-06 09:45:00,186.26,186.5,185.39,185.41,28177.0,155.5579,155.7584,154.8313,154.848,28177.0
2021-01-06 09:50:00,185.47,186.03,184.91,185.91,27886.0,154.8982,155.3658,154.4305,155.2656,27886.0
2021-01-06 09:55:00,186.0,187.46,186.0,187.12,74401.0,155.3408,156.5601,155.3408,156.2762,74401.0
2021-01-06 10:00:00,187.12,187.5,186.91,187.43,47554.0,156.2762,156.5935,156.1008,156.5351,47554.0
2021-01-06 10:05:00,187.4,187.4,186.61,186.95,39845.0,156.51,156.51,155.8502,156.1342,39845.0
2021-01-06 10:10:00,187.03,187.66,186.78,187.66,33556.0,156.201,156.7272,155.9922,156.7272,33556.0
2021-01-06 10:15:00,187.63,188.45,187.51,188.04,51701.0,156.7021,157.3869,156.6019,157.0445,51701.0
2021-01-06 10:20:00,188.0,188.83,187.8,188.62,41765.0,157.0111,157.7043,156.8441,157.5289,41765.0
2021-01-06 10:25:00,188.76,189.6,188.6,189.15,57442.0,157.6458,158.3474,157.5122,157.9716,57442.0
2021-01-06 10:30:00,189.15,189.85,189.15,189.83,37128.0,157.9716,158.5562,157.9716,158.5395,37128.0
2021-01-06 10:35:00,189.78,190.82,189.77,190.33,79114.0,158.4977,159.3663,158.4894,158.9571,79114.0
2021-01-06 10:40:00,190.2,190.96,189.94,190.8,26803.0,158.8485,159.4832,158.6313,159.3496,26803.0
2021-01-06 10:45:00,190.7,191.33,190.59,191.33,28601.0,159.2661,159.7922,159.1742,159.7922,28601.0
2021-01-06 10:50:00,191.25,192.29,191.21,191.4,52683.0,159.7254,160.594,159.692,159.8507,52683.0
2021-01-06 10:55:00,191.49,191.87,191.35,191.58,38284.0,159.9258,160.2432,159.8089,160.001,38284.0
2021-01-06 11:00:00,191.57,191.87,191.32,191.75,33611.0,159.9927,160.2432,159.7839,160.143,33611.0
2021-01-06 11:05:00,191.77,191.81,191.45,191.65,38841.0,160.1597,160.1931,159.8924,160.0595,38841.0
2021-01-06 11:10:00,191.73,192.03,191.56,191.82,46372.0,160.1263,160.3768,159.9843,160.2015,46372.0
2021-01-06 11:15:00,191.86,192.17,191.44,191.44,31122.0,160.2349,160.4938,159.8841,159.8841,31122.0
2021-01-06 11:20:00,191.42,191.61,190.64,190.85,40342.0,159.8674,160.0261,159.216,159.3913,40342.0
2021-01-06 11:25:00,190.86,190.99,190.16,190.87,35425.0,159.3997,159.5083,158.8151,159.408,35425.0
2021-01-06 11:30:00,190.98,191.76,190.98,191.76,22347.0,159.4999,160.1513,159.4999,160.1513,22347.0
2021-01-06 11:35:00,191.85,192.43,191.68,192.34,30886.0,160.2265,160.7109,160.0845,160.6357,30886.0
2021-01-06 11:40:00,192.34,192.64,192.15,192.15,19079.0,160.6357,160.8863,160.4771,160.4771,19079.0
2021-01-06 11:45:00,192.17,192.67,191.81,192.67,14094.0,160.4938,160.9113,160.1931,160.9113,14094.0
2021-01-06 11:50:00,192.65,193.0,192.48,192.99,14440.0,160.8946,161.1869,160.7527,161.1786,14440.0
2021-01-06 11:55:00,192.93,193.15,192.67,192.87,16698.0,161.1285,161.3122,160.9113,161.0784,16698.0
2021-01-06 12:00:00,192.87,192.87,192.01,192.11,28721.0,161.0784,161.0784,160.3601,160.4437,28721.0
2021-01-06 12:05:00,192.1,192.16,191.69,192.06,23091.0,160.4353,160.4854,160.0929,160.4019,23091.0
2021-01-06 12:10:00,192.06,192.06,191.42,191.5,30619.0,160.4019,160.4019,159.8674,159.9342,30619.0
2021-01-06 12:15:00,191.47,191.53,191.14,191.24,14310.0,159.9091,159.9593,159.6335,159.7171,14310.0
2021-01-06 12:20:00,191.27,191.49,191.16,191.49,14677.0,159.7421,159.9258,159.6502,159.9258,14677.0
2021-01-06 12:25:00,191.42,191.42,190.42,190.58,29638.0,159.8674,159.8674,159.0322,159.1658,29638.0
2021-01-06 12:30:00,190.56,190.84,190.47,190.63,20274.0,159.1491,159.383,159.074,159.2076,20274.0
2021-01-06 12:35:00,190.65,190.78,190.29,190.29,24057.0,159.2243,159.3329,158.9236,158.9236,24057.0
2021-01-06 12:40:00,190.32,190.35,189.98,190.07,19527.0,158.9487,158.9738,158.6647,158.7399,19527.0
2021-01-06 12:45:00,190.07,190.34,189.83,190.25,24660.0,158.7399,158.9654,158.5395,158.8902,24660.0
2021-01-06 12:50:00,190.26,190.32,189.77,190.16,26657.0,158.8986,158.9487,158.4894,158.8151,26657.0
2021-01-06 12:55:00,190.17,190.18,189.91,190.09,15387.0,158.8234,158.8318,158.6063,158.7566,15387.0
2021-01-06 13:00:00,190.14,190.68,190.06,190.43,31948.0,158.7984,159.2494,158.7316,159.0406,31948.0
2021-01-06 13:05:00,190.43,190.43,189.8,189.87,15704.0,159.0406,159.0406,158.5144,158.5729,15704.0
2021-01-06 13:10:00,189.78,190.2,189.78,190.15,10985.0,158.4977,158.8485,158.4977,158.8067,10985.0
2021-01-06 13:15:00,190.19,190.67,190.05,190.14,23318.0,158.8401,159.241,158.7232,158.7984,23318.0
2021-01-06 13:20:00,190.24,190.35,190.12,190.26,6914.0,158.8819,158.9738,158.7817,158.8986,6914.0
2021-01-06 13:25:00,190.32,190.78,190.26,190.7,9169.0,158.9487,159.3329,158.8986,159.2661,9169.0
2021-01-06 13:30:00,190.65,191.29,190.42,191.23,64706.0,159.2243,159.7588,159.0322,159.7087,64706.0
2021-01-06 13:35:00,191.23,191.41,190.97,191.32,9606.0,159.7087,159.859,159.4916,159.7839,9606.0
2021-01-06 13:40:00,191.33,191.88,191.33,191.72,16562.0,159.7922,160.2516,159.7922,160.1179,16562.0
2021-01-06 13:45:00,191.77,192.6,191.77,192.54,21615.0,160.1597,160.8529,160.1597,160.8028,21615.0
2021-01-06 13:50:00,192.57,193.17,192.49,193.06,20739.0,160.8278,161.3289,160.761,161.2371,20739.0
2021-01-06 13:55:00,193.15,193.34,192.86,192.98,26918.0,161.3122,161.4709,161.07,161.1702,26918.0
2021-01-06 14:00:00,192.92,193.33,192.92,192.97,19680.0,161.1201,161.4626,161.1201,161.1619,19680.0
2021-01-06 14:05:00,192.97,193.4,192.94,193.31,26064.0,161.1619,161.521,161.1368,161.4458,26064.0
2021-01-06 14:10:00,193.32,193.85,193.25,193.56,21224.0,161.4542,161.8968,161.3957,161.6546,21224.0
2021-01-06 14:15:00,193.56,193.72,193.02,193.39,23906.0,161.6546,161.7883,161.2037,161.5127,23906.0
2021-01-06 14:20:00,193.38,193.43,192.72,192.74,21028.0,161.5043,161.5461,160.9531,160.9698,21028.0
2021-01-06 14:25:00,192.81,192.81,191.96,192.65,23604.0,161.0283,161.0283,160.3184,160.8946,23604.0
2021-01-06 14:30:00,192.65,193.26,192.64,192.83,20766.0,160.8946,161.4041,160.8863,161.045,20766.0
2021-01-06 14:35:00,192.83,193.26,192.6,192.61,17130.0,161.045,161.4041,160.8529,160.8612,17130.0
2021-01-06 14:40:00,192.71,193.37,192.44,193.27,18770.0,160.9448,161.496,160.7193,161.4124,18770.0
2021-01-06 14:45:00,193.22,193.41,192.6,192.77,23426.0,161.3707,161.5294,160.8529,160.9949,23426.0
2021-01-06 14:50:00,192.83,192.89,192.4,192.64,19300.0,161.045,161.0951,160.6858,160.8863,19300.0
2021-01-06 14:55:00,192.56,193.18,191.85,191.9,46085.0,160.8195,161.3373,160.2265,160.2683,46085.0
2021-01-06 15:00:00,191.78,192.22,191.46,191.6,27585.0,160.168,160.5355,159.9008,160.0177,27585.0
2021-01-06 15:05:00,191.55,192.95,191.52,192.69,31247.0,159.976,161.1452,159.9509,160.928,31247.0
2021-01-06 15:10:00,192.83,194.16,192.73,193.86,40645.0,161.045,162.1557,160.9615,161.9052,40645.0
2021-01-06 15:15:00,193.93,194.33,193.43,193.5,40338.0,161.9637,162.2977,161.5461,161.6045,40338.0
2021-01-06 15:20:00,193.49,194.2,193.1,193.11,28673.0,161.5962,162.1891,161.2705,161.2788,28673.0
2021-01-06 15:25:00,193.1,194.47,192.82,194.07,40008.0,161.2705,162.4146,161.0366,162.0806,40008.0
2021-01-06 15:30:00,194.4,194.81,193.55,194.39,45803.0,162.3562,162.6986,161.6463,162.3478,45803.0
2021-01-06 15:35:00,194.31,194.32,193.39,193.42,49581.0,162.281,162.2894,161.5127,161.5377,49581.0
2021-01-06 15:40:00,193.42,194.37,193.32,194.09,86529.0,161.5377,162.3311,161.4542,162.0973,86529.0
2021-01-06 15:45:00,194.09,194.32,193.6,194.06,85423.0,162.0973,162.2894,161.688,162.0722,85423.0
2021-01-06 15:50:00,194.13,194.13,193.1,193.32,148586.0,162.1307,162.1307,161.2705,161.4542,148586.0
2021-01-06 15:55:00,193.32,193.96,193.1,193.38,150188.0,161.4542,161.9887,161.2705,161.5043,150188.0
2021-01-07 09:30:00,196.41,198.0,195.19,195.3,81930.0,164.0349,165.3628,163.016,163.1078,81930.0
2021-01-07 09:35:00,195.36,195.96,195.01,195.43,22661.0,163.1579,163.659,162.8656,163.2164,22661.0
2021-01-07 09:40:00,195.67,196.49,195.21,196.04,50034.0,163.4168,164.1017,163.0327,163.7259,50034.0
2021-01-07 09:45:00,196.03,196.88,196.0,196.88,53741.0,163.7175,164.4274,163.6924,164.4274,53741.0
2021-01-07 09:50:00,196.78,196.99,196.5,196.7,37851.0,164.3439,164.5193,164.11,164.2771,37851.0
2021-01-07 09:55:00,196.63,196.9,195.89,196.13,22781.0,164.2186,164.4441,163.6006,163.801,22781.0
2021-01-07 10:00:00,196.13,196.5,195.56,196.44,13668.0,163.801,164.11,163.325,164.0599,13668.0
2021-01-07 10:05:00,196.44,197.07,196.38,196.96,10752.0,164.0599,164.5861,164.0098,164.4942,10752.0
2021-01-07 10:10:00,197.07,197.77,196.97,197.34,17663.0,164.5861,165.1707,164.5026,164.8116,17663.0
2021-01-07 10:15:00,197.32,197.71,197.11,197.71,13895.0,164.7949,165.1206,164.6195,165.1206,13895.0
2021-01-07 10:20:00,197.67,198.14,197.42,197.97,16379.0,165.0872,165.4797,164.8784,165.3377,16379.0
2021-01-07 10:25:00,197.97,198.08,197.7,197.99,16762.0,165.3377,165.4296,165.1122,165.3544,16762.0
2021-01-07 10:30:00,197.93,198.26,197.44,198.22,20680.0,165.3043,165.5799,164.8951,165.5465,20680.0
2021-01-07 10:35:00,198.13,198.25,197.94,198.24,20695.0,165.4713,165.5716,165.3127,165.5632,20695.0
2021-01-07 10:40:00,198.23,198.66,198.17,198.5,19389.0,165.5549,165.914,165.5048,165.7804,19389.0
2021-01-07 10:45:00,198.53,198.97,198.53,198.96,25019.0,165.8054,166.1729,165.8054,166.1645,25019.0
2021-01-07 10:50:00,198.91,198.96,198.65,198.94,19179.0,166.1228,166.1645,165.9056,166.1478,19179.0
2021-01-07 10:55:00,198.89,198.97,198.37,198.72,23360.0,166.1061,166.1729,165.6718,165.9641,23360.0
2021-01-07 11:00:00,198.7,199.16,198.5,198.68,13570.0,165.9474,166.3316,165.7804,165.9307,13570.0
2021-01-07 11:05:00,198.71,198.73,198.23,198.55,15067.0,165.9557,165.9724,165.5549,165.8221,15067.0
2021-01-07 11:10:00,198.47,199.23,198.47,199.17,22168.0,165.7553,166.39,165.7553,166.3399,22168.0
2021-01-07 11:15:00,199.16,199.22,198.84,199.01,31038.0,166.3316,166.3817,166.0643,166.2063,31038.0
2021-01-07 11:20:00,198.96,199.15,198.88,198.99,17681.0,166.1645,166.3232,166.0977,166.1896,17681.0
2021-01-07 11:25:00,198.98,198.99,197.92,198.25,26815.0,166.1812,166.1896,165.296,165.5716,26815.0
2021-01-07 11:30:00,198.25,198.7,198.2,198.4,21524.0,165.5716,165.9474,165.5298,165.6968,21524.0
2021-01-07 11:35:00,198.4,198.55,198.11,198.47,16481.0,165.6968,165.8221,165.4546,165.7553,16481.0
2021-01-07 11:40:00,198.41,198.53,198.16,198.37,19965.0,165.7052,165.8054,165.4964,165.6718,19965.0
2021-01-07 11:45:00,198.37,198.46,198.23,198.39,9965.0,165.6718,165.747,165.5549,165.6885,9965.0
2021-01-07 11:50:00,198.43,198.73,198.35,198.49,18167.0,165.7219,165.9724,165.6551,165.772,18167.0
2021-01-07 11:55:00,198.5,198.5,198.17,198.34,10541.0,165.7804,165.7804,165.5048,165.6467,10541.0
2021-01-07 12:00:00,198.29,198.66,198.22,198.23,25454.0,165.605,165.914,165.5465,165.5549,25454.0
2021-01-07 12:05:00,198.25,198.29,197.83,198.11,12736.0,165.5716,165.605,165.2208,165.4546,12736.0
2021-01-07 12:10:00,198.05,198.12,197.78,197.79,23038.0,165.4045,165.463,165.179,165.1874,23038.0
2021-01-07 12:15:00,197.82,197.84,197.7,197.84,7326.0,165.2124,165.2291,165.1122,165.2291,7326.0
2021-01-07 12:20:00,197.76,198.05,197.71,198.0,12199.0,165.1623,165.4045,165.1206,165.3628,12199.0
2021-01-07 12:25:00,197.87,198.07,197.68,197.72,13820.0,165.2542,165.4212,165.0955,165.1289,13820.0
2021-01-07 12:30:00,197.63,197.99,197.49,197.78,14986.0,165.0538,165.3544,164.9368,165.179,14986.0
2021-01-07 12:35:00,197.73,197.89,197.69,197.8,10225.0,165.1373,165.2709,165.1039,165.1957,10225.0
2021-01-07 12:40:00,197.83,198.05,197.72,197.83,13422.0,165.2208,165.4045,165.1289,165.2208,13422.0
2021-01-07 12:45:00,197.83,198.02,197.78,198.02,9674.0,165.2208,165.3795,165.179,165.3795,9674.0
2021-01-07 12:50:00,198.01,198.25,197.95,198.22,19830.0,165.3711,165.5716,165.321,165.5465,19830.0
2021-01-07 12:55:00,198.14,198.26,198.06,198.26,8039.0,165.4797,165.5799,165.4129,165.5799,8039.0
2021-01-07 13:00:00,198.28,198.52,198.27,198.52,10394.0,165.5966,165.7971,165.5883,165.7971,10394.0
2021-01-07 13:05:00,198.48,198.52,198.1,198.21,12207.0,165.7637,165.7971,165.4463,165.5382,12207.0
2021-01-07 13:10:00,198.17,198.35,198.06,198.14,10016.0,165.5048,165.6551,165.4129,165.4797,10016.0
2021-01-07 13:15:00,198.11,198.29,198.07,198.22,8468.0,165.4546,165.605,165.4212,165.5465,8468.0
2021-01-07 13:20:00,198.17,198.24,197.8,197.96,16922.0,165.5048,165.5632,165.1957,165.3294,16922.0
2021-01-07 13:25:00,197.95,197.99,197.78,197.88,6672.0,165.321,165.3544,165.179,165.2626,6672.0
2021-01-07 13:30:00,197.95,198.28,197.94,198.01,13097.0,165.321,165.5966,165.3127,165.3711,13097.0
2021-01-07 13:35:00,198.06,198.33,198.05,198.26,12924.0,165.4129,165.6384,165.4045,165.5799,12924.0
2021-01-07 13:40:00,198.23,198.35,198.07,198.31,20793.0,165.5549,165.6551,165.4212,165.6217,20793.0
2021-01-07 13:45:00,198.37,198.66,198.35,198.66,8814.0,165.6718,165.914,165.6551,165.914,8814.0
2021-01-07 13:50:00,198.59,198.9,198.59,198.78,10949.0,165.8555,166.1144,165.8555,166.0142,10949.0
2021-01-07 13:55:00,198.8,198.98,198.8,198.87,10187.0,166.0309,166.1812,166.0309,166.0894,10187.0
2021-01-07 14:00:00,198.92,198.92,198.57,198.83,18594.0,166.1311,166.1311,165.8388,166.056,18594.0
2021-01-07 14:05:00,198.78,198.87,198.54,198.68,9294.0,166.0142,166.0894,165.8138,165.9307,9294.0
2021-01-07 14:10:00,198.58,198.87,198.54,198.8,12703.0,165.8472,166.0894,165.8138,166.0309,12703.0
2021-01-07 14:15:00,198.82,198.86,198.64,198.69,15563.0,166.0476,166.081,165.8973,165.939,15563.0
2021-01-07 14:20:00,198.69,198.76,198.53,198.67,8948.0,165.939,165.9975,165.8054,165.9223,8948.0
2021-01-07 14:25:00,198.68,198.75,198.36,198.75,15460.0,165.9307,165.9891,165.6634,165.9891,15460.0
2021-01-07 14:30:00,198.75,198.87,198.7,198.81,11082.0,165.9891,166.0894,165.9474,166.0393,11082.0
2021-01-07 14:35:00,198.87,198.98,198.8,198.95,10672.0,166.0894,166.1812,166.0309,166.1562,10672.0
2021-01-07 14:40:00,198.97,199.15,198.89,198.95,18298.0,166.1729,166.3232,166.1061,166.1562,18298.0
2021-01-07 14:45:00,198.95,199.22,198.93,198.98,10166.0,166.1562,166.3817,166.1395,166.1812,10166.0
2021-01-07 14:50:00,199.01,199.17,198.77,199.07,16723.0,166.2063,166.3399,166.0059,166.2564,16723.0
2021-01-07 14:55:00,198.99,199.21,198.94,199.15,11336.0,166.1896,166.3733,166.1478,166.3232,11336.0
2021-01-07 15:00:00,199.16,199.16,199.0,199.14,13335.0,166.3316,166.3316,166.1979,166.3149,13335.0
2021-01-07 15:05:00,199.14,199.28,199.04,199.09,12554.0,166.3149,166.4318,166.2313,166.2731,12554.0
2021-01-07 15:10:00,199.07,199.13,198.95,198.97,13673.0,166.2564,166.3065,166.1562,166.1729,13673.0
2021-01-07 15:15:00,199.02,199.3,198.75,198.75,34049.0,166.2146,166.4485,165.9891,165.9891,34049.0
2021-01-07 15:20:00,199.09,199.2,198.65,199.06,24455.0,166.2731,166.365,165.9056,166.2481,24455.0
2021-01-07 15:25:00,199.03,199.12,198.53,198.66,25301.0,166.223,166.2982,165.8054,165.914,25301.0
2021-01-07 15:30:00,198.63,198.69,198.24,198.55,32704.0,165.8889,165.939,165.5632,165.8221,32704.0
2021-01-07 15:35:00,198.55,198.7,198.39,198.54,35226.0,165.8221,165.9474,165.6885,165.8138,35226.0
2021-01-07 15:40:00,198.53,198.75,198.43,198.72,24756.0,165.8054,165.9891,165.7219,165.9641,24756.0
2021-01-07 15:45:00,198.75,199.07,198.58,198.86,39010.0,165.9891,166.2564,165.8472,166.081,39010.0
2021-01-07 15:50:00,198.76,198.95,198.57,198.95,53810.0,165.9975,166.1562,165.8388,166.1562,53810.0
2021-01-07 15:55:00,198.95,199.01,198.65,198.86,94882.0,166.1562,166.2063,165.9056,166.081,94882.0
2021-01-08 09:30:00,196.98,199.66,196.98,198.83,95226.0,164.5109,166.7492,164.5109,166.056,95226.0
2021-01-08 09:35:00,198.6,198.96,198.39,198.75,32187.0,165.8639,166.1645,165.6885,165.9891,32187.0
2021-01-08 09:40:00,198.86,199.41,198.67,199.22,8448.0,166.081,166.5404,165.9223,166.3817,8448.0
2021-01-08 09:45:00,199.21,199.69,198.75,199.04,10385.0,166.3733,166.7742,165.9891,166.2313,10385.0
2021-01-08 09:50:00,199.06,199.07,198.64,198.76,14836.0,166.2481,166.2564,165.8973,165.9975,14836.0
2021-01-08 09:55:00,198.78,199.28,198.61,198.87,11465.0,166.0142,166.4318,165.8722,166.0894,11465.0
2021-01-08 10:00:00,198.9,199.33,198.71,199.05,9096.0,166.1144,166.4735,165.9557,166.2397,9096.0
2021-01-08 10:05:00,199.19,199.36,199.17,199.24,7192.0,166.3566,166.4986,166.3399,166.3984,7192.0
2021-01-08 10:10:00,199.22,199.39,198.85,199.17,12509.0,166.3817,166.5237,166.0727,166.3399,12509.0
2021-01-08 10:15:00,199.19,199.71,199.19,199.65,11902.0,166.3566,166.7909,166.3566,166.7408,11902.0
2021-01-08 10:20:00,199.65,199.73,199.41,199.7,20742.0,166.7408,166.8076,166.5404,166.7826,20742.0
2021-01-08 10:25:00,199.7,199.74,199.19,199.3,13180.0,166.7826,166.816,166.3566,166.4485,13180.0
2021-01-08 10:30:00,199.25,199.26,198.74,198.98,40599.0,166.4067,166.4151,165.9808,166.1812,40599.0
2021-01-08 10:35:00,198.99,199.45,198.7,199.45,28810.0,166.1896,166.5738,165.9474,166.5738,28810.0
2021-01-08 10:40:00,199.3,199.95,199.3,199.51,9127.0,166.4485,166.9913,166.4485,166.6239,9127.0
2021-01-08 10:45:00,199.51,199.79,199.5,199.7,5796.0,166.6239,166.8577,166.6155,166.7826,5796.0
2021-01-08 10:50:00,199.71,199.8,199.6,199.79,8301.0,166.7909,166.8661,166.699,166.8577,8301.0
2021-01-08 10:55:00,199.81,200.22,199.75,200.2,19154.0,166.8744,167.2168,166.8243,167.2001,19154.0
2021-01-08 11:00:00,200.22,200.68,200.22,200.68,16903.0,167.2168,167.601,167.2168,167.601,16903.0
2021-01-08 11:05:00,200.67,200.81,200.48,200.54,12638.0,167.5927,167.7096,167.434,167.4841,12638.0
2021-01-08 11:10:00,200.56,200.56,200.31,200.43,10831.0,167.5008,167.5008,167.292,167.3922,10831.0
2021-01-08 11:15:00,200.43,200.51,200.16,200.4,14415.0,167.3922,167.459,167.1667,167.3672,14415.0
2021-01-08 11:20:00,200.34,200.42,199.85,199.92,11379.0,167.3171,167.3839,166.9078,166.9663,11379.0
2021-01-08 11:25:00,199.93,199.99,199.7,199.96,11988.0,166.9746,167.0248,166.7826,166.9997,11988.0
2021-01-08 11:30:00,199.93,200.02,199.83,199.98,14558.0,166.9746,167.0498,166.8911,167.0164,14558.0
2021-01-08 11:35:00,200.0,200.29,199.99,200.23,13777.0,167.0331,167.2753,167.0248,167.2252,13777.0
2021-01-08 11:40:00,200.18,200.34,200.08,200.31,6300.0,167.1834,167.3171,167.0999,167.292,6300.0
2021-01-08 11:45:00,200.31,200.54,200.24,200.24,9870.0,167.292,167.4841,167.2335,167.2335,9870.0
2021-01-08 11:50:00,200.29,200.43,200.25,200.43,7223.0,167.2753,167.3922,167.2419,167.3922,7223.0
2021-01-08 11:55:00,200.48,200.5,200.38,200.39,4752.0,167.434,167.4507,167.3505,167.3588,4752.0
2021-01-08 12:00:00,200.44,200.47,200.18,200.2,10412.0,167.4006,167.4256,167.1834,167.2001,10412.0
2021-01-08 12:05:00,200.11,200.27,200.1,200.19,7835.0,167.125,167.2586,167.1166,167.1918,7835.0
2021-01-08 12:10:00,200.17,200.25,200.11,200.2,8351.0,167.1751,167.2419,167.125,167.2001,8351.0
2021-01-08 12:15:00,200.25,200.42,200.25,200.42,6688.0,167.2419,167.3839,167.2419,167.3839,6688.0
2021-01-08 12:20:00,200.42,200.48,200.35,200.44,5685.0,167.3839,167.434,167.3254,167.4006,5685.0
2021-01-08 12:25:00,200.47,200.62,200.44,200.59,7773.0,167.4256,167.5509,167.4006,167.5259,7773.0
2021-01-08 12:30:00,200.55,200.75,200.55,200.63,5383.0,167.4924,167.6595,167.4924,167.5593,5383.0
2021-01-08 12:35:00,200.68,200.69,200.6,200.68,3391.0,167.601,167.6094,167.5342,167.601,3391.0
2021-01-08 12:40:00,200.61,200.81,200.6,200.79,8971.0,167.5426,167.7096,167.5342,167.6929,8971.0
2021-01-08 12:45:00,200.78,200.86,200.6,200.75,11599.0,167.6845,167.7513,167.5342,167.6595,11599.0
2021-01-08 12:50:00,200.75,200.83,200.57,200.58,17253.0,167.6595,167.7263,167.5092,167.5175,17253.0
2021-01-08 12:55:00,200.59,200.65,200.56,200.58,8373.0,167.5259,167.576,167.5008,167.5175,8373.0
2021-01-08 13:00:00,200.58,200.58,200.43,200.54,7027.0,167.5175,167.5175,167.3922,167.4841,7027.0
2021-01-08 13:05:00,200.56,200.69,200.52,200.63,8496.0,167.5008,167.6094,167.4674,167.5593,8496.0
2021-01-08 13:10:00,200.6,200.76,200.55,200.71,11693.0,167.5342,167.6678,167.4924,167.6261,11693.0
2021-01-08 13:15:00,200.71,200.71,200.52,200.52,9681.0,167.6261,167.6261,167.4674,167.4674,9681.0
2021-01-08 13:20:00,200.52,200.67,200.19,200.27,16959.0,167.4674,167.5927,167.1918,167.2586,16959.0
2021-01-08 13:25:00,200.27,200.42,200.19,200.32,11474.0,167.2586,167.3839,167.1918,167.3004,11474.0
2021-01-08 13:30:00,200.27,200.37,200.08,200.12,11000.0,167.2586,167.3421,167.0999,167.1333,11000.0
2021-01-08 13:35:00,200.22,200.25,199.87,200.0,15948.0,167.2168,167.2419,166.9245,167.0331,15948.0
2021-01-08 13:40:00,200.0,200.09,199.81,200.08,22250.0,167.0331,167.1083,166.8744,167.0999,22250.0
2021-01-08 13:45:00,200.06,200.2,199.9,200.03,16235.0,167.0832,167.2001,166.9496,167.0582,16235.0
2021-01-08 13:50:00,200.03,200.15,199.9,199.93,15364.0,167.0582,167.1584,166.9496,166.9746,15364.0
2021-01-08 13:55:00,199.99,200.27,199.76,199.86,32769.0,167.0248,167.2586,166.8327,166.9162,32769.0
2021-01-08 14:00:00,199.8,199.87,199.5,199.7,23747.0,166.8661,166.9245,166.6155,166.7826,23747.0
2021-01-08 14:05:00,199.65,200.18,199.6,200.16,15169.0,166.7408,167.1834,166.699,167.1667,15169.0
2021-01-08 14:10:00,200.12,200.34,200.12,200.25,11259.0,167.1333,167.3171,167.1333,167.2419,11259.0
2021-01-08 14:15:00,200.22,200.22,200.0,200.06,15376.0,167.2168,167.2168,167.0331,167.0832,15376.0
2021-01-08 14:20:00,200.1,200.11,199.88,200.05,10137.0,167.1166,167.125,166.9329,167.0749,10137.0
2021-01-08 14:25:00,200.03,200.03,199.71,199.96,9975.0,167.0582,167.0582,166.7909,166.9997,9975.0
2021-01-08 14:30:00,199.96,200.04,199.71,199.8,11210.0,166.9997,167.0665,166.7909,166.8661,11210.0
2021-01-08 14:35:00,199.8,199.82,199.44,199.49,8084.0,166.8661,166.8828,166.5654,166.6072,8084.0
2021-01-08 14:40:00,199.47,199.47,199.11,199.22,8968.0,166.5905,166.5905,166.2898,166.3817,8968.0
2021-01-08 14:45:00,199.14,199.45,198.91,199.38,8968.0,166.3149,166.5738,166.1228,166.5153,8968.0
2021-01-08 14:50:00,199.34,199.62,199.34,199.34,10008.0,166.4819,166.7157,166.4819,166.4819,10008.0
2021-01-08 14:55:00,199.37,199.49,199.2,199.25,8555.0,166.507,166.6072,166.365,166.4067,8555.0
2021-01-08 15:00:00,199.22,199.55,199.11,199.49,13171.0,166.3817,166.6573,166.2898,166.6072,13171.0
2021-01-08 15:05:00,199.55,199.65,199.42,199.47,9288.0,166.6573,166.7408,166.5487,166.5905,9288.0
2021-01-08 15:10:00,199.48,199.91,199.38,199.71,10049.0,166.5988,166.9579,166.5153,166.7909,10049.0
2021-01-08 15:15:00,199.73,199.84,199.51,199.62,12171.0,166.8076,166.8995,166.6239,166.7157,12171.0
2021-01-08 15:20:00,199.57,199.61,198.97,199.18,9703.0,166.674,166.7074,166.1729,166.3483,9703.0
2021-01-08 15:25:00,199.26,199.36,199.02,199.31,8179.0,166.4151,166.4986,166.2146,166.4568,8179.0
2021-01-08 15:30:00,199.31,199.54,199.09,199.36,13553.0,166.4568,166.6489,166.2731,166.4986,13553.0
2021-01-08 15:35:00,199.36,199.44,199.19,199.29,12870.0,166.4986,166.5654,166.3566,166.4401,12870.0
2021-01-08 15:40:00,199.29,199.33,199.03,199.21,14223.0,166.4401,166.4735,166.223,166.3733,14223.0
2021-01-08 15:45:00,199.19,199.73,199.18,199.73,19826.0,166.3566,166.8076,166.3483,166.8076,19826.0
2021-01-08 15:50:00,199.8,199.82,199.06,199.51,26800.0,166.8661,166.8828,166.2481,166.6239,26800.0
2021-01-08 15:55:00,199.56,199.94,199.51,199.68,52273.0,166.6656,166.983,166.6239,166.7659,52273.0
2021-01-11 09:30:00,198.52,199.62,197.01,199.48,32526.0,165.7971,166.7157,164.536,166.5988,32526.0
2021-01-11 09:35:00,199.37,199.85,199.04,199.21,14456.0,166.507,166.9078,166.2313,166.3733,14456.0
2021-01-11 09:40:00,199.25,199.84,198.69,198.69,52515.0,166.4067,166.8995,165.939,165.939,52515.0
2021-01-11 09:45:00,198.68,199.05,198.37,198.53,9663.0,165.9307,166.2397,165.6718,165.8054,9663.0
2021-01-11 09:50:00,198.37,198.5,198.05,198.31,6679.0,165.6718,165.7804,165.4045,165.6217,6679.0
2021-01-11 09:55:00,198.38,199.0,198.25,198.37,9245.0,165.6801,166.1979,165.5716,165.6718,9245.0
2021-01-11 10:00:00,198.2,198.84,198.04,198.62,15269.0,165.5298,166.0643,165.3962,165.8806,15269.0
2021-01-11 10:05:00,198.67,198.91,198.6,198.9,12276.0,165.9223,166.1228,165.8639,166.1144,12276.0
2021-01-11 10:10:00,198.83,199.09,198.68,198.86,12780.0,166.056,166.2731,165.9307,166.081,12780.0
2021-01-11 10:15:00,198.85,199.0,198.75,198.75,13706.0,166.0727,166.1979,165.9891,165.9891,13706.0
2021-01-11 10:20:00,198.86,198.89,198.57,198.81,15753.0,166.081,166.1061,165.8388,166.0393,15753.0
2021-01-11 10:25:00,198.86,199.52,198.85,199.52,9339.0,166.081,166.6322,166.0727,166.6322,9339.0
2021-01-11 10:30:00,199.57,199.9,199.4,199.47,20214.0,166.674,166.9496,166.532,166.5905,20214.0
2021-01-11 10:35:00,199.47,199.8,199.39,199.39,8322.0,166.5905,166.8661,166.5237,166.5237,8322.0
2021-01-11 10:40:00,199.4,199.81,199.22,199.79,6979.0,166.532,166.8744,166.3817,166.8577,6979.0
2021-01-11 10:45:00,199.79,199.87,199.5,199.75,15184.0,166.8577,166.9245,166.6155,166.8243,15184.0
2021-01-11 10:50:00,199.76,200.0,199.7,200.0,5583.0,166.8327,167.0331,166.7826,167.0331,5583.0
2021-01-11 10:55:00,199.91,199.95,199.77,199.83,5415.0,166.9579,166.9913,166.841,166.8911,5415.0
2021-01-11 11:00:00,199.78,199.94,199.54,199.62,10383.0,166.8494,166.983,166.6489,166.7157,10383.0
2021-01-11 11:05:00,199.57,200.33,199.56,200.15,15037.0,166.674,167.3087,166.6656,167.1584,15037.0
2021-01-11 11:10:00,200.23,200.23,199.73,199.82,12852.0,167.2252,167.2252,166.8076,166.8828,12852.0
2021-01-11 11:15:00,199.87,200.02,199.49,199.98,13520.0,166.9245,167.0498,166.6072,167.0164,13520.0
2021-01-11 11:20:00,199.86,200.03,199.75,199.97,6172.0,166.9162,167.0582,166.8243,167.0081,6172.0
2021-01-11 11:25:00,199.9,199.93,199.41,199.55,8625.0,166.9496,166.9746,166.5404,166.6573,8625.0
2021-01-11 11:30:00,199.54,199.61,199.4,199.52,3927.0,166.6489,166.7074,166.532,166.6322,3927.0
2021-01-11 11:35:00,199.53,199.6,199.28,199.54,6967.0,166.6406,166.699,166.4318,166.6489,6967.0
2021-01-11 11:40:00,199.48,199.54,199.39,199.43,10660.0,166.5988,166.6489,166.5237,166.5571,10660.0
2021-01-11 11:45:00,199.51,199.56,199.36,199.47,4970.0,166.6239,166.6656,166.4986,166.5905,4970.0
2021-01-11 11:50:00,199.41,199.42,198.83,198.83,10281.0,166.5404,166.5487,166.056,166.056,10281.0
2021-01-11 11:55:00,198.92,199.0,198.75,198.96,5504.0,166.1311,166.1979,165.9891,166.1645,5504.0
2021-01-11 12:00:00,199.0,199.05,198.75,198.86,12540.0,166.1979,166.2397,165.9891,166.081,12540.0
2021-01-11 12:05:00,198.76,199.0,198.61,199.0,6036.0,165.9975,166.1979,165.8722,166.1979,6036.0
2021-01-11 12:10:00,198.89,198.97,198.77,198.8,11658.0,166.1061,166.1729,166.0059,166.0309,11658.0
2021-01-11 12:15:00,198.89,198.89,198.39,198.61,10079.0,166.1061,166.1061,165.6885,165.8722,10079.0
2021-01-11 12:20:00,198.56,198.59,198.43,198.49,3917.0,165.8305,165.8555,165.7219,165.772,3917.0
2021-01-11 12:25:00,198.48,198.51,198.35,198.44,2596.0,165.7637,165.7887,165.6551,165.7302,2596.0
2021-01-11 12:30:00,198.45,198.68,198.42,198.68,2300.0,165.7386,165.9307,165.7135,165.9307,2300.0
2021-01-11 12:35:00,198.75,198.99,198.75,198.95,2753.0,165.9891,166.1896,165.9891,166.1562,2753.0
2021-01-11 12:40:00,198.96,199.1,198.79,198.99,4614.0,166.1645,166.2815,166.0226,166.1896,4614.0
2021-01-11 12:45:00,199.0,199.13,198.97,199.0,4933.0,166.1979,166.3065,166.1729,166.1979,4933.0
2021-01-11 12:50:00,198.98,199.23,198.98,199.23,4738.0,166.1812,166.39,166.1812,166.39,4738.0
2021-01-11 12:55:00,199.28,199.37,199.11,199.11,13179.0,166.4318,166.507,166.2898,166.2898,13179.0
2021-01-11 13:00:00,199.11,199.3,199.04,199.3,11261.0,166.2898,166.4485,166.2313,166.4485,11261.0
2021-01-11 13:05:00,199.22,199.48,199.2,199.3,6482.0,166.3817,166.5988,166.365,166.4485,6482.0
2021-01-11 13:10:00,199.28,199.44,199.27,199.27,3107.0,166.4318,166.5654,166.4234,166.4234,3107.0
2021-01-11 13:15:00,199.33,199.37,199.09,199.13,4008.0,166.4735,166.507,166.2731,166.3065,4008.0
2021-01-11 13:20:00,199.17,199.2,199.0,199.05,4119.0,166.3399,166.365,166.1979,166.2397,4119.0
2021-01-11 13:25:00,199.08,199.09,198.79,199.0,4869.0,166.2648,166.2731,166.0226,166.1979,4869.0
2021-01-11 13:30:00,199.03,199.06,198.87,199.01,2000.0,166.223,166.2481,166.0894,166.2063,2000.0
2021-01-11 13:35:00,199.0,199.27,199.0,199.2,9416.0,166.1979,166.4234,166.1979,166.365,9416.0
2021-01-11 13:40:00,199.16,199.16,198.95,198.98,2955.0,166.3316,166.3316,166.1562,166.1812,2955.0
2021-01-11 13:45:00,199.01,199.01,198.73,198.8,2943.0,166.2063,166.2063,165.9724,166.0309,2943.0
2021-01-11 13:50:00,198.8,198.87,198.71,198.74,4004.0,166.0309,166.0894,165.9557,165.9808,4004.0
2021-01-11 13:55:00,198.72,198.88,198.6,198.84,4413.0,165.9641,166.0977,165.8639,166.0643,4413.0
2021-01-11 14:00:00,198.78,198.8,198.65,198.78,5985.0,166.0142,166.0309,165.9056,166.0142,5985.0
2021-01-11 14:05:00,198.78,198.81,198.63,198.63,3301.0,166.0142,166.0393,165.8889,165.8889,3301.0
2021-01-11 14:10:00,198.61,198.68,198.53,198.68,2895.0,165.8722,165.9307,165.8054,165.9307,2895.0
2021-01-11 14:15:00,198.73,198.75,198.47,198.51,3400.0,165.9724,165.9891,165.7553,165.7887,3400.0
2021-01-11 14:20:00,198.49,198.52,198.18,198.29,4467.0,165.772,165.7971,165.5131,165.605,4467.0
2021-01-11 14:25:00,198.33,198.47,198.17,198.24,3737.0,165.6384,165.7553,165.5048,165.5632,3737.0
2021-01-11 14:30:00,198.23,198.43,198.15,198.29,4436.0,165.5549,165.7219,165.4881,165.605,4436.0
2021-01-11 14:35:00,198.29,198.37,198.25,198.29,2617.0,165.605,165.6718,165.5716,165.605,2617.0
2021-01-11 14:40:00,198.28,198.8,198.24,198.8,4545.0,165.5966,166.0309,165.5632,166.0309,4545.0
2021-01-11 14:45:00,198.7,199.0,198.7,198.94,7627.0,165.9474,166.1979,165.9474,166.1478,7627.0
2021-01-11 14:50:00,198.93,199.04,198.83,198.95,12889.0,166.1395,166.2313,166.056,166.1562,12889.0
2021-01-11 14:55:00,198.98,199.06,198.88,198.95,7706.0,166.1812,166.2481,166.0977,166.1562,7706.0
2021-01-11 15:00:00,199.01,199.21,198.88,199.13,12518.0,166.2063,166.3733,166.0977,166.3065,12518.0
2021-01-11 15:05:00,199.17,199.17,198.75,198.75,7174.0,166.3399,166.3399,165.9891,165.9891,7174.0
2021-01-11 15:10:00,198.71,198.73,198.51,198.64,4196.0,165.9557,165.9724,165.7887,165.8973,4196.0
2021-01-11 15:15:00,198.67,198.74,198.36,198.44,6698.0,165.9223,165.9808,165.6634,165.7302,6698.0
2021-01-11 15:20:00,198.43,198.64,198.33,198.64,6195.0,165.7219,165.8973,165.6384,165.8973,6195.0
2021-01-11 15:25:00,198.66,198.94,198.49,198.73,20563.0,165.914,166.1478,165.772,165.9724,20563.0
2021-01-11 15:30:00,198.76,199.06,198.62,198.62,6691.0,165.9975,166.2481,165.8806,165.8806,6691.0
2021-01-11 15:35:00,198.67,198.68,198.35,198.46,9678.0,165.9223,165.9307,165.6551,165.747,9678.0
2021-01-11 15:40:00,198.5,198.62,198.32,198.5,11884.0,165.7804,165.8806,165.63,165.7804,11884.0
2021-01-11 15:45:00,198.47,198.75,198.4,198.62,12132.0,165.7553,165.9891,165.6968,165.8806,12132.0
2021-01-11 15:50:00,198.65,199.08,198.58,199.03,22107.0,165.9056,166.2648,165.8472,166.223,22107.0
2021-01-11 15:55:00,198.95,199.11,198.7,198.94,77495.0,166.1562,166.2898,165.9474,166.1478,77495.0
2021-01-12 09:30:00,199.29,199.84,198.57,199.84,43384.0,166.4401,166.8995,165.8388,166.8995,43384.0
2021-01-12 09:35:00,199.67,199.83,198.95,198.95,15312.0,166.7575,166.8911,166.1562,166.1562,15312.0
2021-01-12 09:40:00,199.08,199.56,198.91,199.26,11435.0,166.2648,166.6656,166.1228,166.4151,11435.0
2021-01-12 09:45:00,199.36,199.68,199.16,199.47,29310.0,166.4986,166.7659,166.3316,166.5905,29310.0
2021-01-12 09:50:00,199.49,199.65,199.3,199.61,14717.0,166.6072,166.7408,166.4485,166.7074,14717.0
2021-01-12 09:55:00,199.58,199.73,199.41,199.68,9922.0,166.6823,166.8076,166.5404,166.7659,9922.0
2021-01-12 10:00:00,199.65,199.71,199.23,199.27,12641.0,166.7408,166.7909,166.39,166.4234,12641.0
2021-01-12 10:05:00,199.25,199.37,199.01,199.21,12962.0,166.4067,166.507,166.2063,166.3733,12962.0
2021-01-12 10:10:00,199.2,199.35,199.05,199.24,7650.0,166.365,166.4902,166.2397,166.3984,7650.0
2021-01-12 10:15:00,199.23,199.6,199.18,199.44,13051.0,166.39,166.699,166.3483,166.5654,13051.0
2021-01-12 10:20:00,199.43,199.43,199.16,199.22,7937.0,166.5571,166.5571,166.3316,166.3817,7937.0
2021-01-12 10:25:00,199.14,199.46,199.04,199.13,10832.0,166.3149,166.5821,166.2313,166.3065,10832.0
2021-01-12 10:30:00,199.1,199.24,198.78,199.24,9576.0,166.2815,166.3984,166.0142,166.3984,9576.0
2021-01-12 10:35:00,199.23,199.36,199.04,199.1,14852.0,166.39,166.4986,166.2313,166.2815,14852.0
2021-01-12 10:40:00,199.13,199.17,198.85,198.94,9052.0,166.3065,166.3399,166.0727,166.1478,9052.0
2021-01-12 10:45:00,198.96,199.04,198.66,198.71,11180.0,166.1645,166.2313,165.914,165.9557,11180.0
2021-01-12 10:50:00,198.75,199.0,198.71,198.92,17479.0,165.9891,166.1979,165.9557,166.1311,17479.0
2021-01-12 10:55:00,198.96,199.18,198.88,199.18,12242.0,166.1645,166.3483,166.0977,166.3483,12242.0
2021-01-12 11:00:00,199.18,199.18,198.86,199.07,10989.0,166.3483,166.3483,166.081,166.2564,10989.0
2021-01-12 11:05:00,199.1,199.2,199.09,199.15,5995.0,166.2815,166.365,166.2731,166.3232,5995.0
2021-01-12 11:10:00,199.18,199.52,199.18,199.36,7758.0,166.3483,166.6322,166.3483,166.4986,7758.0
2021-01-12 11:15:00,199.38,199.48,199.22,199.27,4827.0,166.5153,166.5988,166.3817,166.4234,4827.0
2021-01-12 11:20:00,199.24,199.48,199.24,199.48,3500.0,166.3984,166.5988,166.3984,166.5988,3500.0
2021-01-12 11:25:00,199.5,199.53,199.3,199.43,9129.0,166.6155,166.6406,166.4485,166.5571,9129.0
2021-01-12 11:30:00,199.38,199.58,199.2,199.4,9834.0,166.5153,166.6823,166.365,166.532,9834.0
2021-01-12 11:35:00,199.44,199.8,199.39,199.79,8771.0,166.5654,166.8661,166.5237,166.8577,8771.0
2021-01-12 11:40:00,199.8,200.18,199.79,200.13,27477.0,166.8661,167.1834,166.8577,167.1417,27477.0
2021-01-12 11:45:00,200.13,200.49,200.12,200.46,8730.0,167.1417,167.4423,167.1333,167.4173,8730.0
2021-01-12 11:50:00,200.49,200.62,200.07,200.14,6946.0,167.4423,167.5509,167.0916,167.15,6946.0
2021-01-12 11:55:00,200.08,200.38,200.08,200.3,4600.0,167.0999,167.3505,167.0999,167.2837,4600.0
2021-01-12 12:00:00,200.3,200.48,200.11,200.23,11400.0,167.2837,167.434,167.125,167.2252,11400.0
2021-01-12 12:05:00,200.22,200.22,199.93,199.94,4710.0,167.2168,167.2168,166.9746,166.983,4710.0
2021-01-12 12:10:00,199.93,200.06,199.85,200.03,4538.0,166.9746,167.0832,166.9078,167.0582,4538.0
2021-01-12 12:15:00,199.98,200.27,199.88,200.24,5846.0,167.0164,167.2586,166.9329,167.2335,5846.0
2021-01-12 12:20:00,200.19,200.49,200.08,200.49,6087.0,167.1918,167.4423,167.0999,167.4423,6087.0
2021-01-12 12:25:00,200.45,201.12,200.39,201.12,24026.0,167.4089,167.9685,167.3588,167.9685,24026.0
2021-01-12 12:30:00,201.17,201.6,201.09,201.6,13601.0,168.0103,168.3694,167.9434,168.3694,13601.0
2021-01-12 12:35:00,201.73,201.87,201.47,201.71,8966.0,168.4779,168.5949,168.2608,168.4612,8966.0
2021-01-12 12:40:00,201.76,201.79,201.58,201.78,8335.0,168.503,168.5281,168.3527,168.5197,8335.0
2021-01-12 12:45:00,201.79,201.83,201.57,201.71,8445.0,168.5281,168.5615,168.3443,168.4612,8445.0
2021-01-12 12:50:00,201.76,201.93,201.53,201.87,10258.0,168.503,168.645,168.3109,168.5949,10258.0
2021-01-12 12:55:00,201.88,201.98,201.61,201.61,7218.0,168.6032,168.6867,168.3777,168.3777,7218.0
2021-01-12 13:00:00,201.64,201.64,201.11,201.31,6642.0,168.4028,168.4028,167.9601,168.1272,6642.0
2021-01-12 13:05:00,201.27,201.49,201.24,201.42,6829.0,168.0938,168.2775,168.0687,168.219,6829.0
2021-01-12 13:10:00,201.43,201.62,201.27,201.62,15284.0,168.2274,168.3861,168.0938,168.3861,15284.0
2021-01-12 13:15:00,201.63,201.82,201.62,201.8,5296.0,168.3944,168.5531,168.3861,168.5364,5296.0
2021-01-12 13:20:00,201.73,201.77,201.36,201.39,12803.0,168.4779,168.5113,168.1689,168.194,12803.0
2021-01-12 13:25:00,201.39,201.61,201.36,201.61,11497.0,168.194,168.3777,168.1689,168.3777,11497.0
2021-01-12 13:30:00,201.61,201.71,201.43,201.64,15571.0,168.3777,168.4612,168.2274,168.4028,15571.0
2021-01-12 13:35:00,201.65,201.65,201.45,201.57,7427.0,168.4111,168.4111,168.2441,168.3443,7427.0
2021-01-12 13:40:00,201.55,201.59,201.49,201.59,5900.0,168.3276,168.361,168.2775,168.361,5900.0
2021-01-12 13:45:00,201.6,201.6,201.37,201.49,8395.0,168.3694,168.3694,168.1773,168.2775,8395.0
2021-01-12 13:50:00,201.46,201.55,201.41,201.42,5817.0,168.2524,168.3276,168.2107,168.219,5817.0
2021-01-12 13:55:00,201.4,201.6,201.4,201.59,10878.0,168.2023,168.3694,168.2023,168.361,10878.0
2021-01-12 14:00:00,201.58,201.8,201.57,201.78,23668.0,168.3527,168.5364,168.3443,168.5197,23668.0
2021-01-12 14:05:00,201.79,201.9,201.71,201.72,14437.0,168.5281,168.6199,168.4612,168.4696,14437.0
2021-01-12 14:10:00,201.68,201.75,201.54,201.56,7565.0,168.4362,168.4946,168.3193,168.336,7565.0
2021-01-12 14:15:00,201.55,201.7,201.52,201.67,13390.0,168.3276,168.4529,168.3026,168.4278,13390.0
2021-01-12 14:20:00,201.67,201.8,201.67,201.76,18880.0,168.4278,168.5364,168.4278,168.503,18880.0
2021-01-12 14:25:00,201.76,201.8,201.67,201.76,8048.0,168.503,168.5364,168.4278,168.503,8048.0
2021-01-12 14:30:00,201.78,202.05,201.78,202.04,45072.0,168.5197,168.7452,168.5197,168.7368,45072.0
2021-01-12 14:35:00,202.01,202.09,201.95,202.09,9124.0,168.7118,168.7786,168.6617,168.7786,9124.0
2021-01-12 14:40:00,202.09,202.1,201.7,201.74,6788.0,168.7786,168.787,168.4529,168.4863,6788.0
2021-01-12 14:45:00,201.72,201.79,201.62,201.68,8754.0,168.4696,168.5281,168.3861,168.4362,8754.0
2021-01-12 14:50:00,201.66,201.66,201.26,201.47,8920.0,168.4195,168.4195,168.0854,168.2608,8920.0
2021-01-12 14:55:00,201.47,201.75,201.32,201.39,8412.0,168.2608,168.4946,168.1355,168.194,8412.0
2021-01-12 15:00:00,201.42,201.96,201.4,201.76,17116.0,168.219,168.67,168.2023,168.503,17116.0
2021-01-12 15:05:00,201.77,201.77,201.31,201.64,10288.0,168.5113,168.5113,168.1272,168.4028,10288.0
2021-01-12 15:10:00,201.64,201.78,201.57,201.69,5291.0,168.4028,168.5197,168.3443,168.4445,5291.0
2021-01-12 15:15:00,201.64,201.69,201.5,201.64,9200.0,168.4028,168.4445,168.2859,168.4028,9200.0
2021-01-12 15:20:00,201.63,201.83,201.63,201.78,10681.0,168.3944,168.5615,168.3944,168.5197,10681.0
2021-01-12 15:25:00,201.75,201.79,201.56,201.64,8573.0,168.4946,168.5281,168.336,168.4028,8573.0
2021-01-12 15:30:00,201.62,201.68,201.52,201.62,8682.0,168.3861,168.4362,168.3026,168.3861,8682.0
2021-01-12 15:35:00,201.59,201.64,201.5,201.5,13123.0,168.361,168.4028,168.2859,168.2859,13123.0
2021-01-12 15:40:00,201.53,201.6,201.46,201.51,14123.0,168.3109,168.3694,168.2524,168.2942,14123.0
2021-01-12 15:45:00,201.51,201.77,201.47,201.61,18372.0,168.2942,168.5113,168.2608,168.3777,18372.0
2021-01-12 15:50:00,201.66,201.68,201.39,201.43,35462.0,168.4195,168.4362,168.194,168.2274,35462.0
2021-01-12 15:55:00,201.46,201.73,201.27,201.36,83464.0,168.2524,168.4779,168.0938,168.1689,83464.0
2021-01-13 09:30:00,202.47,204.25,201.84,204.23,68333.0,169.096,170.5826,168.5698,170.5659,68333.0
2021-01-13 09:35:00,204.38,205.05,203.13,203.31,43981.0,170.6911,171.2507,169.6472,169.7975,43981.0
2021-01-13 09:40:00,203.31,204.05,203.28,203.53,21895.0,169.7975,170.4155,169.7724,169.9812,21895.0
2021-01-13 09:45:00,203.5,204.02,202.88,203.18,24142.0,169.9562,170.3905,169.4384,169.6889,24142.0
2021-01-13 09:50:00,203.22,203.52,202.26,202.45,18673.0,169.7223,169.9729,168.9206,169.0793,18673.0
2021-01-13 09:55:00,202.47,202.91,202.25,202.26,13265.0,169.096,169.4634,168.9122,168.9206,13265.0
2021-01-13 10:00:00,202.39,203.16,202.22,202.44,25280.0,169.0292,169.6722,168.8872,169.0709,25280.0
2021-01-13 10:05:00,202.4,202.71,202.03,202.03,12418.0,169.0375,169.2964,168.7285,168.7285,12418.0
2021-01-13 10:10:00,202.01,202.29,201.96,201.99,14770.0,168.7118,168.9456,168.67,168.6951,14770.0
2021-01-13 10:15:00,202.12,202.31,201.87,201.99,21102.0,168.8037,168.9623,168.5949,168.6951,21102.0
2021-01-13 10:20:00,202.0,202.17,201.77,201.89,24223.0,168.7034,168.8454,168.5113,168.6116,24223.0
2021-01-13 10:25:00,201.89,201.89,201.33,201.44,18932.0,168.6116,168.6116,168.1439,168.2357,18932.0
2021-01-13 10:30:00,201.4,202.24,201.21,202.16,24401.0,168.2023,168.9039,168.0437,168.8371,24401.0
2021-01-13 10:35:00,202.08,202.49,201.68,201.72,15882.0,168.7703,169.1127,168.4362,168.4696,15882.0
2021-01-13 10:40:00,201.59,201.84,201.39,201.6,19153.0,168.361,168.5698,168.194,168.3694,19153.0
2021-01-13 10:45:00,201.66,201.66,201.06,201.5,23362.0,168.4195,168.4195,167.9184,168.2859,23362.0
2021-01-13 10:50:00,201.52,201.53,201.3,201.53,21471.0,168.3026,168.3109,168.1188,168.3109,21471.0
2021-01-13 10:55:00,201.53,201.81,201.46,201.81,12806.0,168.3109,168.5448,168.2524,168.5448,12806.0
2021-01-13 11:00:00,201.77,201.9,201.7,201.82,12844.0,168.5113,168.6199,168.4529,168.5531,12844.0
2021-01-13 11:05:00,201.79,201.91,201.62,201.73,12720.0,168.5281,168.6283,168.3861,168.4779,12720.0
2021-01-13 11:10:00,201.79,202.09,201.72,201.9,38012.0,168.5281,168.7786,168.4696,168.6199,38012.0
2021-01-13 11:15:00,201.86,202.01,201.81,201.84,11241.0,168.5865,168.7118,168.5448,168.5698,11241.0
2021-01-13 11:20:00,201.82,202.26,201.8,201.84,26614.0,168.5531,168.9206,168.5364,168.5698,26614.0
2021-01-13 11:25:00,201.88,202.03,201.5,201.71,22528.0,168.6032,168.7285,168.2859,168.4612,22528.0
2021-01-13 11:30:00,201.71,201.79,201.51,201.67,8757.0,168.4612,168.5281,168.2942,168.4278,8757.0
2021-01-13 11:35:00,201.67,201.76,201.56,201.76,11876.0,168.4278,168.503,168.336,168.503,11876.0
2021-01-13 11:40:00,201.76,201.89,201.65,201.71,5875.0,168.503,168.6116,168.4111,168.4612,5875.0
2021-01-13 11:45:00,201.69,201.75,201.52,201.52,9638.0,168.4445,168.4946,168.3026,168.3026,9638.0
2021-01-13 11:50:00,201.52,201.63,201.29,201.38,11932.0,168.3026,168.3944,168.1105,168.1856,11932.0
2021-01-13 11:55:00,201.44,201.63,201.35,201.63,8854.0,168.2357,168.3944,168.1606,168.3944,8854.0
2021-01-13 12:00:00,201.67,201.72,200.83,201.01,37449.0,168.4278,168.4696,167.7263,167.8766,37449.0
2021-01-13 12:05:00,201.03,201.12,200.88,201.1,26349.0,167.8933,167.9685,167.7681,167.9518,26349.0
2021-01-13 12:10:00,201.11,201.21,200.51,200.54,4829.0,167.9601,168.0437,167.459,167.4841,4829.0
2021-01-13 12:15:00,200.35,200.64,199.56,199.78,12863.0,167.3254,167.5676,166.6656,166.8494,12863.0
2021-01-13 12:20:00,199.68,199.86,199.52,199.65,11462.0,166.7659,166.9162,166.6322,166.7408,11462.0
2021-01-13 12:25:00,199.59,199.98,199.45,199.89,9992.0,166.6907,167.0164,166.5738,166.9412,9992.0
2021-01-13 12:30:00,199.84,200.07,199.77,199.84,6524.0,166.8995,167.0916,166.841,166.8995,6524.0
2021-01-13 12:35:00,199.87,199.97,199.74,199.86,5734.0,166.9245,167.0081,166.816,166.9162,5734.0
2021-01-13 12:40:00,199.84,199.97,199.68,199.68,6173.0,166.8995,167.0081,166.7659,166.7659,6173.0
2021-01-13 12:45:00,199.7,199.78,199.33,199.43,10756.0,166.7826,166.8494,166.4735,166.5571,10756.0
2021-01-13 12:50:00,199.55,199.59,199.31,199.54,12201.0,166.6573,166.6907,166.4568,166.6489,12201.0
2021-01-13 12:55:00,199.46,199.55,199.12,199.12,7326.0,166.5821,166.6573,166.2982,166.2982,7326.0
2021-01-13 13:00:00,199.12,199.2,198.8,198.89,13351.0,166.2982,166.365,166.0309,166.1061,13351.0
2021-01-13 13:05:00,198.96,199.05,198.59,198.85,17491.0,166.1645,166.2397,165.8555,166.0727,17491.0
2021-01-13 13:10:00,198.91,199.01,198.72,198.81,5958.0,166.1228,166.2063,165.9641,166.0393,5958.0
2021-01-13 13:15:00,198.81,199.27,198.62,198.79,9353.0,166.0393,166.4234,165.8806,166.0226,9353.0
2021-01-13 13:20:00,198.7,198.9,198.5,198.56,9814.0,165.9474,166.1144,165.7804,165.8305,9814.0
2021-01-13 13:25:00,198.55,198.84,198.37,198.55,6760.0,165.8221,166.0643,165.6718,165.8221,6760.0
2021-01-13 13:30:00,198.48,198.56,198.3,198.49,7251.0,165.7637,165.8305,165.6133,165.772,7251.0
2021-01-13 13:35:00,198.44,198.64,198.38,198.43,7414.0,165.7302,165.8973,165.6801,165.7219,7414.0
2021-01-13 13:40:00,198.44,198.57,198.28,198.34,5632.0,165.7302,165.8388,165.5966,165.6467,5632.0
2021-01-13 13:45:00,198.34,198.41,198.15,198.18,9558.0,165.6467,165.7052,165.4881,165.5131,9558.0
2021-01-13 13:50:00,198.18,198.29,198.02,198.12,10323.0,165.5131,165.605,165.3795,165.463,10323.0
2021-01-13 13:55:00,198.12,198.4,198.02,198.26,9526.0,165.463,165.6968,165.3795,165.5799,9526.0
2021-01-13 14:00:00,198.25,198.44,198.0,198.06,10527.0,165.5716,165.7302,165.3628,165.4129,10527.0
2021-01-13 14:05:00,198.0,198.17,197.88,197.97,7556.0,165.3628,165.5048,165.2626,165.3377,7556.0
2021-01-13 14:10:00,198.06,198.06,197.67,198.04,12059.0,165.4129,165.4129,165.0872,165.3962,12059.0
2021-01-13 14:15:00,198.05,198.52,198.01,198.52,8357.0,165.4045,165.7971,165.3711,165.7971,8357.0
2021-01-13 14:20:00,198.53,198.79,198.48,198.69,4712.0,165.8054,166.0226,165.7637,165.939,4712.0
2021-01-13 14:25:00,198.73,198.79,198.5,198.62,5556.0,165.9724,166.0226,165.7804,165.8806,5556.0
2021-01-13 14:30:00,198.58,198.69,198.45,198.49,4634.0,165.8472,165.939,165.7386,165.772,4634.0
2021-01-13 14:35:00,198.49,198.6,198.43,198.49,4691.0,165.772,165.8639,165.7219,165.772,4691.0
2021-01-13 14:40:00,198.51,198.53,198.0,198.0,10777.0,165.7887,165.8054,165.3628,165.3628,10777.0
2021-01-13 14:45:00,198.09,198.3,198.09,198.2,10192.0,165.4379,165.6133,165.4379,165.5298,10192.0
2021-01-13 14:50:00,198.23,198.41,198.23,198.29,7847.0,165.5549,165.7052,165.5549,165.605,7847.0
2021-01-13 14:55:00,198.22,198.51,198.13,198.48,8207.0,165.5465,165.7887,165.4713,165.7637,8207.0
2021-01-13 15:00:00,198.56,198.57,198.34,198.34,6115.0,165.8305,165.8388,165.6467,165.6467,6115.0
2021-01-13 15:05:00,198.4,198.4,198.12,198.2,8668.0,165.6968,165.6968,165.463,165.5298,8668.0
2021-01-13 15:10:00,198.17,198.21,197.89,198.15,9951.0,165.5048,165.5382,165.2709,165.4881,9951.0
2021-01-13 15:15:00,198.15,198.31,198.1,198.1,7747.0,165.4881,165.6217,165.4463,165.4463,7747.0
2021-01-13 15:20:00,198.1,198.21,198.08,198.1,7802.0,165.4463,165.5382,165.4296,165.4463,7802.0
2021-01-13 15:25:00,198.04,198.31,197.97,198.19,9711.0,165.3962,165.6217,165.3377,165.5215,9711.0
2021-01-13 15:30:00,198.19,198.5,198.09,198.47,12468.0,165.5215,165.7804,165.4379,165.7553,12468.0
2021-01-13 15:35:00,198.46,198.5,198.11,198.16,10518.0,165.747,165.7804,165.4546,165.4964,10518.0
2021-01-13 15:40:00,198.17,198.22,198.06,198.09,11900.0,165.5048,165.5465,165.4129,165.4379,11900.0
2021-01-13 15:45:00,198.03,198.44,198.03,198.43,11202.0,165.3878,165.7302,165.3878,165.7219,11202.0
2021-01-13 15:50:00,198.4,198.54,197.74,197.81,43071.0,165.6968,165.8138,165.1456,165.2041,43071.0
2021-01-13 15:55:00,197.81,198.17,197.78,197.95,74717.0,165.2041,165.5048,165.179,165.321,74717.0
2021-01-14 09:30:00,198.24,198.93,196.4,196.61,28389.0,165.5632,166.1395,164.0265,164.2019,28389.0
2021-01-14 09:35:00,196.78,197.0,195.68,196.48,28122.0,164.3439,164.5276,163.4252,164.0933,28122.0
2021-01-14 09:40:00,196.46,196.46,195.17,195.66,9122.0,164.0766,164.0766,162.9993,163.4085,9122.0
2021-01-14 09:45:00,195.62,195.95,195.53,195.95,5520.0,163.3751,163.6507,163.2999,163.6507,5520.0
2021-01-14 09:50:00,195.97,196.4,195.97,196.11,5710.0,163.6674,164.0265,163.6674,163.7843,5710.0
2021-01-14 09:55:00,196.29,196.33,195.57,195.77,10096.0,163.9346,163.968,163.3333,163.5004,10096.0
2021-01-14 10:00:00,195.72,195.88,195.22,195.51,20908.0,163.4586,163.5922,163.041,163.2832,20908.0
2021-01-14 10:05:00,195.54,195.54,194.49,194.64,15611.0,163.3083,163.3083,162.4313,162.5566,15611.0
2021-01-14 10:10:00,194.64,195.13,194.5,194.78,26190.0,162.5566,162.9659,162.4397,162.6735,26190.0
2021-01-14 10:15:00,194.89,195.58,194.82,195.3,14589.0,162.7654,163.3417,162.7069,163.1078,14589.0
2021-01-14 10:20:00,195.31,195.93,195.3,195.74,17256.0,163.1162,163.634,163.1078,163.4753,17256.0
2021-01-14 10:25:00,195.76,195.86,195.58,195.75,6087.0,163.492,163.5755,163.3417,163.4837,6087.0
2021-01-14 10:30:00,195.75,196.0,195.75,195.94,5689.0,163.4837,163.6924,163.4837,163.6423,5689.0
2021-01-14 10:35:00,195.94,196.03,195.83,195.95,16349.0,163.6423,163.7175,163.5505,163.6507,16349.0
2021-01-14 10:40:00,195.98,196.12,195.88,195.89,5598.0,163.6757,163.7927,163.5922,163.6006,5598.0
2021-01-14 10:45:00,195.89,195.89,195.6,195.73,5364.0,163.6006,163.6006,163.3584,163.4669,5364.0
2021-01-14 10:50:00,195.74,195.74,195.26,195.4,3283.0,163.4753,163.4753,163.0744,163.1913,3283.0
2021-01-14 10:55:00,195.32,195.38,195.19,195.3,5492.0,163.1245,163.1746,163.016,163.1078,5492.0
2021-01-14 11:00:00,195.24,195.3,194.9,194.9,11981.0,163.0577,163.1078,162.7738,162.7738,11981.0
2021-01-14 11:05:00,195.0,195.03,194.46,194.46,10073.0,162.8573,162.8823,162.4063,162.4063,10073.0
2021-01-14 11:10:00,194.51,194.51,194.29,194.44,3550.0,162.448,162.448,162.2643,162.3896,3550.0
2021-01-14 11:15:00,194.49,194.62,194.3,194.37,8418.0,162.4313,162.5399,162.2727,162.3311,8418.0
2021-01-14 11:20:00,194.29,194.5,194.29,194.5,4897.0,162.2643,162.4397,162.2643,162.4397,4897.0
2021-01-14 11:25:00,194.54,194.91,194.54,194.91,5057.0,162.4731,162.7821,162.4731,162.7821,5057.0
2021-01-14 11:30:00,194.84,194.97,194.68,194.68,2210.0,162.7237,162.8322,162.59,162.59,2210.0
2021-01-14 11:35:00,194.61,194.67,194.5,194.5,3149.0,162.5316,162.5817,162.4397,162.4397,3149.0
2021-01-14 11:40:00,194.56,194.89,194.55,194.89,2090.0,162.4898,162.7654,162.4815,162.7654,2090.0
2021-01-14 11:45:00,194.88,195.0,194.77,194.79,4157.0,162.7571,162.8573,162.6652,162.6819,4157.0
2021-01-14 11:50:00,194.83,194.83,194.68,194.8,2418.0,162.7153,162.7153,162.59,162.6902,2418.0
2021-01-14 11:55:00,194.94,195.0,194.85,194.94,9031.0,162.8072,162.8573,162.732,162.8072,9031.0
2021-01-14 12:00:00,194.94,195.19,194.85,195.13,6875.0,162.8072,163.016,162.732,162.9659,6875.0
2021-01-14 12:05:00,195.14,195.14,194.71,194.84,11837.0,162.9742,162.9742,162.6151,162.7237,11837.0
2021-01-14 12:10:00,194.72,194.82,194.49,194.63,7234.0,162.6234,162.7069,162.4313,162.5483,7234.0
2021-01-14 12:15:00,194.65,194.66,194.31,194.38,5757.0,162.565,162.5733,162.281,162.3395,5757.0
2021-01-14 12:20:00,194.25,194.29,193.91,194.18,3146.0,162.2309,162.2643,161.9469,162.1724,3146.0
2021-01-14 12:25:00,194.26,194.45,194.23,194.44,2903.0,162.2393,162.3979,162.2142,162.3896,2903.0
2021-01-14 12:30:00,194.43,194.83,194.37,194.63,8998.0,162.3812,162.7153,162.3311,162.5483,8998.0
2021-01-14 12:35:00,194.55,195.03,194.55,194.69,4306.0,162.4815,162.8823,162.4815,162.5984,4306.0
2021-01-14 12:40:00,194.65,194.74,194.55,194.74,2211.0,162.565,162.6401,162.4815,162.6401,2211.0
2021-01-14 12:45:00,194.74,194.77,194.5,194.64,2857.0,162.6401,162.6652,162.4397,162.5566,2857.0
2021-01-14 12:50:00,194.59,194.6,194.44,194.6,4615.0,162.5149,162.5232,162.3896,162.5232,4615.0
2021-01-14 12:55:00,194.6,194.8,194.37,194.46,15434.0,162.5232,162.6902,162.3311,162.4063,15434.0
2021-01-14 13:00:00,194.45,194.48,194.23,194.32,4748.0,162.3979,162.423,162.2142,162.2894,4748.0
2021-01-14 13:05:00,194.54,194.56,194.36,194.41,2402.0,162.4731,162.4898,162.3228,162.3645,2402.0
2021-01-14 13:10:00,194.39,194.39,194.12,194.28,2694.0,162.3478,162.3478,162.1223,162.256,2694.0
2021-01-14 13:15:00,194.41,194.41,194.06,194.13,2825.0,162.3645,162.3645,162.0722,162.1307,2825.0
2021-01-14 13:20:00,194.17,194.28,194.1,194.16,1700.0,162.1641,162.256,162.1056,162.1557,1700.0
2021-01-14 13:25:00,194.15,194.23,194.06,194.06,8175.0,162.1474,162.2142,162.0722,162.0722,8175.0
2021-01-14 13:30:00,194.16,194.24,194.07,194.15,5097.0,162.1557,162.2226,162.0806,162.1474,5097.0
2021-01-14 13:35:00,194.06,194.08,193.94,194.01,3866.0,162.0722,162.0889,161.972,162.0305,3866.0
2021-01-14 13:40:00,194.03,194.43,194.0,194.43,6186.0,162.0472,162.3812,162.0221,162.3812,6186.0
2021-01-14 13:45:00,194.43,194.84,194.43,194.84,3300.0,162.3812,162.7237,162.3812,162.7237,3300.0
2021-01-14 13:50:00,194.9,194.9,194.56,194.56,3017.0,162.7738,162.7738,162.4898,162.4898,3017.0
2021-01-14 13:55:00,194.49,194.64,194.44,194.45,6309.0,162.4313,162.5566,162.3896,162.3979,6309.0
2021-01-14 14:00:00,194.43,194.52,194.4,194.49,2999.0,162.3812,162.4564,162.3562,162.4313,2999.0
2021-01-14 14:05:00,194.48,194.48,194.32,194.39,3984.0,162.423,162.423,162.2894,162.3478,3984.0
2021-01-14 14:10:00,194.42,194.44,194.25,194.43,4818.0,162.3729,162.3896,162.2309,162.3812,4818.0
2021-01-14 14:15:00,194.41,194.45,194.28,194.28,3534.0,162.3645,162.3979,162.256,162.256,3534.0
2021-01-14 14:20:00,194.31,194.37,194.24,194.35,11602.0,162.281,162.3311,162.2226,162.3144,11602.0
2021-01-14 14:25:00,194.29,194.37,194.14,194.14,3681.0,162.2643,162.3311,162.139,162.139,3681.0
2021-01-14 14:30:00,194.14,194.36,194.13,194.23,3649.0,162.139,162.3228,162.1307,162.2142,3649.0
2021-01-14 14:35:00,194.19,194.59,194.15,194.5,13333.0,162.1808,162.5149,162.1474,162.4397,13333.0
2021-01-14 14:40:00,194.46,194.46,194.26,194.35,2776.0,162.4063,162.4063,162.2393,162.3144,2776.0
2021-01-14 14:45:00,194.39,194.49,194.17,194.18,7545.0,162.3478,162.4313,162.1641,162.1724,7545.0
2021-01-14 14:50:00,194.21,194.29,193.98,194.06,5642.0,162.1975,162.2643,162.0054,162.0722,5642.0
2021-01-14 14:55:00,193.98,194.17,193.94,194.03,4836.0,162.0054,162.1641,161.972,162.0472,4836.0
2021-01-14 15:00:00,194.03,194.41,194.03,194.28,4536.0,162.0472,162.3645,162.0472,162.256,4536.0
2021-01-14 15:05:00,194.25,194.36,194.16,194.23,4219.0,162.2309,162.3228,162.1557,162.2142,4219.0
2021-01-14 15:10:00,194.29,194.31,194.03,194.2,7258.0,162.2643,162.281,162.0472,162.1891,7258.0
2021-01-14 15:15:00,194.24,194.32,193.85,193.87,4950.0,162.2226,162.2894,161.8968,161.9135,4950.0
2021-01-14 15:20:00,193.82,194.3,193.73,194.28,8593.0,161.8718,162.2727,161.7966,162.256,8593.0
2021-01-14 15:25:00,194.27,194.32,193.99,194.31,9655.0,162.2476,162.2894,162.0138,162.281,9655.0
2021-01-14 15:30:00,194.34,194.77,194.33,194.55,11916.0,162.3061,162.6652,162.2977,162.4815,11916.0
2021-01-14 15:35:00,194.62,194.63,194.38,194.49,18766.0,162.5399,162.5483,162.3395,162.4313,18766.0
2021-01-14 15:40:00,194.44,194.49,194.27,194.33,14936.0,162.3896,162.4313,162.2476,162.2977,14936.0
2021-01-14 15:45:00,194.3,194.47,194.17,194.17,10902.0,162.2727,162.4146,162.1641,162.1641,10902.0
2021-01-14 15:50:00,194.16,194.22,193.77,193.97,21695.0,162.1557,162.2059,161.83,161.9971,21695.0
2021-01-14 15:55:00,193.85,194.42,193.83,194.14,90854.0,161.8968,162.3729,161.8801,162.139,90854.0
2021-01-15 09:30:00,192.66,192.98,192.16,192.73,162506.0,160.903,161.1702,160.4854,160.9615,162506.0
2021-01-15 09:35:00,192.75,193.22,192.1,192.29,10613.0,160.9782,161.3707,160.4353,160.594,10613.0
2021-01-15 09:40:00,192.52,192.94,192.23,192.78,10907.0,160.7861,161.1368,160.5439,161.0032,10907.0
2021-01-15 09:45:00,192.95,193.39,192.82,192.99,7988.0,161.1452,161.5127,161.0366,161.1786,7988.0
2021-01-15 09:50:00,192.88,192.95,192.41,192.53,7525.0,161.0867,161.1452,160.6942,160.7944,7525.0
2021-01-15 09:55:00,192.53,192.7,192.43,192.55,4629.0,160.7944,160.9364,160.7109,160.8111,4629.0
2021-01-15 10:00:00,192.75,193.68,192.75,193.09,14221.0,160.9782,161.7549,160.9782,161.2621,14221.0
2021-01-15 10:05:00,193.02,193.02,192.11,192.11,19096.0,161.2037,161.2037,160.4437,160.4437,19096.0
2021-01-15 10:10:00,192.33,192.33,191.67,191.73,4199.0,160.6274,160.6274,160.0762,160.1263,4199.0
2021-01-15 10:15:00,191.64,191.82,191.52,191.69,5371.0,160.0511,160.2015,159.9509,160.0929,5371.0
2021-01-15 10:20:00,191.59,191.68,191.14,191.18,12175.0,160.0094,160.0845,159.6335,159.6669,12175.0
2021-01-15 10:25:00,191.25,191.67,191.25,191.36,6219.0,159.7254,160.0762,159.7254,159.8173,6219.0
2021-01-15 10:30:00,191.36,191.63,191.34,191.46,8224.0,159.8173,160.0428,159.8006,159.9008,8224.0
2021-01-15 10:35:00,191.43,192.27,191.36,192.23,34006.0,159.8757,160.5773,159.8173,160.5439,34006.0
2021-01-15 10:40:00,192.18,192.42,192.17,192.24,15231.0,160.5021,160.7026,160.4938,160.5522,15231.0
2021-01-15 10:45:00,192.23,192.35,192.16,192.31,8265.0,160.5439,160.6441,160.4854,160.6107,8265.0
2021-01-15 10:50:00,192.25,192.56,192.19,192.45,5541.0,160.5606,160.8195,160.5105,160.7276,5541.0
2021-01-15 10:55:00,192.39,192.44,192.24,192.38,2790.0,160.6775,160.7193,160.5522,160.6691,2790.0
2021-01-15 11:00:00,192.38,192.42,192.05,192.05,5252.0,160.6691,160.7026,160.3935,160.3935,5252.0
2021-01-15 11:05:00,191.98,192.32,191.96,192.22,1991.0,160.3351,160.619,160.3184,160.5355,1991.0
2021-01-15 11:10:00,192.27,192.49,192.18,192.47,13563.0,160.5773,160.761,160.5021,160.7443,13563.0
2021-01-15 11:15:00,192.55,192.71,192.45,192.71,4315.0,160.8111,160.9448,160.7276,160.9448,4315.0
2021-01-15 11:20:00,192.79,192.9,192.49,192.49,6723.0,161.0116,161.1034,160.761,160.761,6723.0
2021-01-15 11:25:00,192.39,192.6,192.36,192.59,2530.0,160.6775,160.8529,160.6524,160.8445,2530.0
2021-01-15 11:30:00,192.59,192.64,192.26,192.26,3022.0,160.8445,160.8863,160.5689,160.5689,3022.0
2021-01-15 11:35:00,192.26,192.37,192.06,192.12,11542.0,160.5689,160.6608,160.4019,160.452,11542.0
2021-01-15 11:40:00,192.17,192.41,192.17,192.24,4569.0,160.4938,160.6942,160.4938,160.5522,4569.0
2021-01-15 11:45:00,192.28,192.37,192.25,192.33,3302.0,160.5856,160.6608,160.5606,160.6274,3302.0
2021-01-15 11:50:00,192.26,192.26,192.13,192.21,2181.0,160.5689,160.5689,160.4604,160.5272,2181.0
2021-01-15 11:55:00,192.13,192.35,192.03,192.34,2607.0,160.4604,160.6441,160.3768,160.6357,2607.0
2021-01-15 12:00:00,192.26,192.49,192.26,192.45,4714.0,160.5689,160.761,160.5689,160.7276,4714.0
2021-01-15 12:05:00,192.41,192.46,192.13,192.25,4516.0,160.6942,160.736,160.4604,160.5606,4516.0
2021-01-15 12:10:00,192.23,192.29,192.07,192.29,3225.0,160.5439,160.594,160.4102,160.594,3225.0
2021-01-15 12:15:00,192.3,192.6,192.3,192.54,4610.0,160.6023,160.8529,160.6023,160.8028,4610.0
2021-01-15 12:20:00,192.47,192.57,192.26,192.51,3800.0,160.7443,160.8278,160.5689,160.7777,3800.0
2021-01-15 12:25:00,192.52,192.52,192.39,192.41,2549.0,160.7861,160.7861,160.6775,160.6942,2549.0
2021-01-15 12:30:00,192.37,192.48,192.36,192.38,3700.0,160.6608,160.7527,160.6524,160.6691,3700.0
2021-01-15 12:35:00,192.4,192.4,192.24,192.36,1609.0,160.6858,160.6858,160.5522,160.6524,1609.0
2021-01-15 12:40:00,192.33,192.57,192.33,192.46,2254.0,160.6274,160.8278,160.6274,160.736,2254.0
2021-01-15 12:45:00,192.49,192.49,192.38,192.45,1500.0,160.761,160.761,160.6691,160.7276,1500.0
2021-01-15 12:50:00,192.44,192.51,192.29,192.47,5868.0,160.7193,160.7777,160.594,160.7443,5868.0
2021-01-15 12:55:00,192.47,192.51,192.34,192.42,14074.0,160.7443,160.7777,160.6357,160.7026,14074.0
2021-01-15 13:00:00,192.38,192.38,191.87,191.87,4141.0,160.6691,160.6691,160.2432,160.2432,4141.0
2021-01-15 13:05:00,191.87,191.92,191.77,191.77,3898.0,160.2432,160.285,160.1597,160.1597,3898.0
2021-01-15 13:10:00,191.77,191.82,191.56,191.66,4706.0,160.1597,160.2015,159.9843,160.0678,4706.0
2021-01-15 13:15:00,191.64,191.85,191.63,191.81,10500.0,160.0511,160.2265,160.0428,160.1931,10500.0
2021-01-15 13:20:00,191.79,191.84,191.67,191.68,3489.0,160.1764,160.2182,160.0762,160.0845,3489.0
2021-01-15 13:25:00,191.73,191.79,191.61,191.63,3383.0,160.1263,160.1764,160.0261,160.0428,3383.0
2021-01-15 13:30:00,191.66,191.68,191.59,191.66,4548.0,160.0678,160.0845,160.0094,160.0678,4548.0
2021-01-15 13:35:00,191.61,191.78,191.54,191.75,8955.0,160.0261,160.168,159.9676,160.143,8955.0
2021-01-15 13:40:00,191.79,191.86,191.71,191.73,3860.0,160.1764,160.2349,160.1096,160.1263,3860.0
2021-01-15 13:45:00,191.76,191.83,191.66,191.77,2200.0,160.1513,160.2098,160.0678,160.1597,2200.0
2021-01-15 13:50:00,191.73,191.94,191.73,191.84,3816.0,160.1263,160.3017,160.1263,160.2182,3816.0
2021-01-15 13:55:00,191.83,192.02,191.73,191.99,10216.0,160.2098,160.3685,160.1263,160.3434,10216.0
2021-01-15 14:00:00,192.02,192.2,192.02,192.19,2650.0,160.3685,160.5188,160.3685,160.5105,2650.0
2021-01-15 14:05:00,192.24,192.41,192.15,192.33,2753.0,160.5522,160.6942,160.4771,160.6274,2753.0
2021-01-15 14:10:00,192.26,192.48,192.26,192.48,2314.0,160.5689,160.7527,160.5689,160.7527,2314.0
2021-01-15 14:15:00,192.56,192.56,192.29,192.31,4714.0,160.8195,160.8195,160.594,160.6107,4714.0
2021-01-15 14:20:00,192.31,192.5,192.27,192.5,4045.0,160.6107,160.7694,160.5773,160.7694,4045.0
2021-01-15 14:25:00,192.54,192.57,192.4,192.46,3132.0,160.8028,160.8278,160.6858,160.736,3132.0
2021-01-15 14:30:00,192.44,192.79,192.43,192.79,5669.0,160.7193,161.0116,160.7109,161.0116,5669.0
2021-01-15 14:35:00,192.91,192.96,192.86,192.93,2870.0,161.1118,161.1535,161.07,161.1285,2870.0
2021-01-15 14:40:00,192.92,192.93,192.78,192.83,4824.0,161.1201,161.1285,161.0032,161.045,4824.0
2021-01-15 14:45:00,192.86,192.91,192.76,192.89,5109.0,161.07,161.1118,160.9865,161.0951,5109.0
2021-01-15 14:50:00,192.85,192.99,192.78,192.93,5754.0,161.0617,161.1786,161.0032,161.1285,5754.0
2021-01-15 14:55:00,192.94,192.97,192.77,192.85,5766.0,161.1368,161.1619,160.9949,161.0617,5766.0
2021-01-15 15:00:00,192.85,192.88,192.63,192.67,4765.0,161.0617,161.0867,160.8779,160.9113,4765.0
2021-01-15 15:05:00,192.62,192.68,192.51,192.56,2500.0,160.8696,160.9197,160.7777,160.8195,2500.0
2021-01-15 15:10:00,192.59,193.05,192.59,192.93,10326.0,160.8445,161.2287,160.8445,161.1285,10326.0
2021-01-15 15:15:00,192.97,193.09,192.89,192.93,5277.0,161.1619,161.2621,161.0951,161.1285,5277.0
2021-01-15 15:20:00,192.91,193.0,192.77,192.83,7994.0,161.1118,161.1869,160.9949,161.045,7994.0
2021-01-15 15:25:00,192.85,192.89,192.76,192.76,6826.0,161.0617,161.0951,160.9865,160.9865,6826.0
2021-01-15 15:30:00,192.76,192.76,192.3,192.34,12020.0,160.9865,160.9865,160.6023,160.6357,12020.0
2021-01-15 15:35:00,192.34,192.51,192.1,192.1,11672.0,160.6357,160.7777,160.4353,160.4353,11672.0
2021-01-15 15:40:00,192.02,192.19,191.8,191.88,17049.0,160.3685,160.5105,160.1847,160.2516,17049.0
2021-01-15 15:45:00,191.77,191.94,191.68,191.75,16512.0,160.1597,160.3017,160.0845,160.143,16512.0
2021-01-15 15:50:00,191.75,191.85,191.57,191.59,26377.0,160.143,160.2265,159.9927,160.0094,26377.0
2021-01-15 15:55:00,191.55,191.99,191.42,191.92,55320.0,159.976,160.3434,159.8674,160.285,55320.0
2021-01-19 09:30:00,192.63,193.52,191.62,191.7,50578.0,160.8779,161.6212,160.0344,160.1012,50578.0
2021-01-19 09:35:00,191.66,191.92,191.46,191.61,13400.0,160.0678,160.285,159.9008,160.0261,13400.0
2021-01-19 09:40:00,191.49,191.53,191.13,191.13,8582.0,159.9258,159.9593,159.6252,159.6252,8582.0
2021-01-19 09:45:00,191.23,191.6,191.03,191.58,18106.0,159.7087,160.0177,159.5417,160.001,18106.0
2021-01-19 09:50:00,191.56,192.0,191.56,191.85,16252.0,159.9843,160.3518,159.9843,160.2265,16252.0
2021-01-19 09:55:00,191.9,192.84,191.86,192.7,15360.0,160.2683,161.0533,160.2349,160.9364,15360.0
2021-01-19 10:00:00,192.61,192.96,192.61,192.73,15999.0,160.8612,161.1535,160.8612,160.9615,15999.0
2021-01-19 10:05:00,192.71,192.9,192.63,192.64,10277.0,160.9448,161.1034,160.8779,160.8863,10277.0
2021-01-19 10:10:00,192.69,192.73,192.29,192.35,16132.0,160.928,160.9615,160.594,160.6441,16132.0
2021-01-19 10:15:00,192.35,192.7,192.32,192.44,7657.0,160.6441,160.9364,160.619,160.7193,7657.0
2021-01-19 10:20:00,192.35,192.5,192.21,192.28,5256.0,160.6441,160.7694,160.5272,160.5856,5256.0
2021-01-19 10:25:00,192.19,192.68,192.09,192.65,4800.0,160.5105,160.9197,160.4269,160.8946,4800.0
2021-01-19 10:30:00,192.65,193.14,192.64,193.0,7884.0,160.8946,161.3039,160.8863,161.1869,7884.0
2021-01-19 10:35:00,193.0,193.21,192.87,193.19,8627.0,161.1869,161.3623,161.0784,161.3456,8627.0
2021-01-19 10:40:00,193.16,193.44,193.13,193.44,11885.0,161.3206,161.5544,161.2955,161.5544,11885.0
2021-01-19 10:45:00,193.33,193.62,193.14,193.5,9685.0,161.4626,161.7048,161.3039,161.6045,9685.0
2021-01-19 10:50:00,193.55,193.63,193.43,193.59,5481.0,161.6463,161.7131,161.5461,161.6797,5481.0
2021-01-19 10:55:00,193.62,193.65,193.31,193.31,14923.0,161.7048,161.7298,161.4458,161.4458,14923.0
2021-01-19 11:00:00,193.3,193.45,193.18,193.31,5967.0,161.4375,161.5628,161.3373,161.4458,5967.0
2021-01-19 11:05:00,193.37,193.38,193.15,193.27,4304.0,161.496,161.5043,161.3122,161.4124,4304.0
2021-01-19 11:10:00,193.3,193.46,193.16,193.22,5225.0,161.4375,161.5711,161.3206,161.3707,5225.0
2021-01-19 11:15:00,193.21,193.21,192.32,192.41,7823.0,161.3623,161.3623,160.619,160.6942,7823.0
2021-01-19 11:20:00,192.4,192.46,192.11,192.2,7037.0,160.6858,160.736,160.4437,160.5188,7037.0
2021-01-19 11:25:00,192.14,192.36,192.08,192.22,8347.0,160.4687,160.6524,160.4186,160.5355,8347.0
2021-01-19 11:30:00,192.24,192.24,192.0,192.0,5275.0,160.5522,160.5522,160.3518,160.3518,5275.0
2021-01-19 11:35:00,192.04,192.15,191.87,192.13,4732.0,160.3852,160.4771,160.2432,160.4604,4732.0
2021-01-19 11:40:00,192.15,192.7,192.1,192.68,4550.0,160.4771,160.9364,160.4353,160.9197,4550.0
2021-01-19 11:45:00,192.7,193.23,192.65,193.23,4699.0,160.9364,161.379,160.8946,161.379,4699.0
2021-01-19 11:50:00,193.16,193.65,193.15,193.57,6013.0,161.3206,161.7298,161.3122,161.663,6013.0
2021-01-19 11:55:00,193.67,193.88,193.49,193.49,6057.0,161.7465,161.9219,161.5962,161.5962,6057.0
2021-01-19 12:00:00,193.43,193.66,193.43,193.59,1800.0,161.5461,161.7382,161.5461,161.6797,1800.0
2021-01-19 12:05:00,193.64,193.91,193.64,193.78,4648.0,161.7215,161.9469,161.7215,161.8384,4648.0
2021-01-19 12:10:00,193.85,193.97,193.85,193.91,3107.0,161.8968,161.9971,161.8968,161.9469,3107.0
2021-01-19 12:15:00,193.82,193.82,193.64,193.69,3217.0,161.8718,161.8718,161.7215,161.7632,3217.0
2021-01-19 12:20:00,193.68,193.94,193.68,193.75,2900.0,161.7549,161.972,161.7549,161.8133,2900.0
2021-01-19 12:25:00,193.84,193.86,193.74,193.74,792.0,161.8885,161.9052,161.805,161.805,792.0
2021-01-19 12:30:00,193.77,193.8,193.51,193.52,3730.0,161.83,161.8551,161.6129,161.6212,3730.0
2021-01-19 12:35:00,193.51,193.71,193.51,193.66,3500.0,161.6129,161.7799,161.6129,161.7382,3500.0
2021-01-19 12:40:00,193.66,194.06,193.66,194.05,3679.0,161.7382,162.0722,161.7382,162.0639,3679.0
2021-01-19 12:45:00,194.08,194.13,193.9,193.92,4270.0,162.0889,162.1307,161.9386,161.9553,4270.0
2021-01-19 12:50:00,193.93,194.14,193.81,194.12,2843.0,161.9637,162.139,161.8634,162.1223,2843.0
2021-01-19 12:55:00,194.1,194.3,194.05,194.3,5602.0,162.1056,162.2727,162.0639,162.2727,5602.0
2021-01-19 13:00:00,194.29,194.35,194.09,194.09,3108.0,162.2643,162.3144,162.0973,162.0973,3108.0
2021-01-19 13:05:00,194.07,194.15,193.94,194.05,3400.0,162.0806,162.1474,161.972,162.0639,3400.0
2021-01-19 13:10:00,194.09,194.13,193.92,193.92,3000.0,162.0973,162.1307,161.9553,161.9553,3000.0
2021-01-19 13:15:00,193.93,194.0,193.73,193.73,3000.0,161.9637,162.0221,161.7966,161.7966,3000.0
2021-01-19 13:20:00,193.79,193.87,193.74,193.8,1400.0,161.8467,161.9135,161.805,161.8551,1400.0
2021-01-19 13:25:00,193.84,193.93,193.76,193.86,2756.0,161.8885,161.9637,161.8217,161.9052,2756.0
2021-01-19 13:30:00,193.84,193.96,193.79,193.87,6657.0,161.8885,161.9887,161.8467,161.9135,6657.0
2021-01-19 13:35:00,193.93,194.0,193.5,193.5,10327.0,161.9637,162.0221,161.6045,161.6045,10327.0
2021-01-19 13:40:00,193.5,193.55,193.4,193.49,6071.0,161.6045,161.6463,161.521,161.5962,6071.0
2021-01-19 13:45:00,193.46,193.46,192.87,192.87,6100.0,161.5711,161.5711,161.0784,161.0784,6100.0
2021-01-19 13:50:00,192.8,192.89,192.31,192.31,6611.0,161.0199,161.0951,160.6107,160.6107,6611.0
2021-01-19 13:55:00,192.36,192.63,192.35,192.55,8602.0,160.6524,160.8779,160.6441,160.8111,8602.0
2021-01-19 14:00:00,192.58,192.59,192.4,192.41,4413.0,160.8362,160.8445,160.6858,160.6942,4413.0
2021-01-19 14:05:00,192.43,192.7,192.31,192.63,6236.0,160.7109,160.9364,160.6107,160.8779,6236.0
2021-01-19 14:10:00,192.64,192.87,192.6,192.87,3451.0,160.8863,161.0784,160.8529,161.0784,3451.0
2021-01-19 14:15:00,192.86,192.92,192.74,192.78,3109.0,161.07,161.1201,160.9698,161.0032,3109.0
2021-01-19 14:20:00,192.77,192.81,192.55,192.59,6593.0,160.9949,161.0283,160.8111,160.8445,6593.0
2021-01-19 14:25:00,192.55,192.59,192.42,192.53,6325.0,160.8111,160.8445,160.7026,160.7944,6325.0
2021-01-19 14:30:00,192.53,192.73,192.35,192.36,6971.0,160.7944,160.9615,160.6441,160.6524,6971.0
2021-01-19 14:35:00,192.35,192.68,192.31,192.63,6903.0,160.6441,160.9197,160.6107,160.8779,6903.0
2021-01-19 14:40:00,192.63,192.9,192.62,192.9,4233.0,160.8779,161.1034,160.8696,161.1034,4233.0
2021-01-19 14:45:00,192.91,192.91,192.64,192.75,4712.0,161.1118,161.1118,160.8863,160.9782,4712.0
2021-01-19 14:50:00,192.69,192.9,192.66,192.75,3924.0,160.928,161.1034,160.903,160.9782,3924.0
2021-01-19 14:55:00,192.82,192.85,192.69,192.77,7859.0,161.0366,161.0617,160.928,160.9949,7859.0
2021-01-19 15:00:00,192.82,192.97,192.82,192.92,6995.0,161.0366,161.1619,161.0366,161.1201,6995.0
2021-01-19 15:05:00,192.95,193.26,192.88,193.26,7218.0,161.1452,161.4041,161.0867,161.4041,7218.0
2021-01-19 15:10:00,193.27,193.27,193.0,193.04,5400.0,161.4124,161.4124,161.1869,161.2204,5400.0
2021-01-19 15:15:00,193.07,193.11,192.81,192.88,6596.0,161.2454,161.2788,161.0283,161.0867,6596.0
2021-01-19 15:20:00,192.91,192.93,192.7,192.81,6907.0,161.1118,161.1285,160.9364,161.0283,6907.0
2021-01-19 15:25:00,192.83,192.88,192.69,192.83,8871.0,161.045,161.0867,160.928,161.045,8871.0
2021-01-19 15:30:00,192.8,192.81,192.54,192.57,9933.0,161.0199,161.0283,160.8028,160.8278,9933.0
2021-01-19 15:35:00,192.52,192.52,192.13,192.42,15180.0,160.7861,160.7861,160.4604,160.7026,15180.0
2021-01-19 15:40:00,192.38,192.55,192.38,192.49,10976.0,160.6691,160.8111,160.6691,160.761,10976.0
2021-01-19 15:45:00,192.49,192.67,192.45,192.54,11494.0,160.761,160.9113,160.7276,160.8028,11494.0
2021-01-19 15:50:00,192.57,192.68,192.35,192.52,24152.0,160.8278,160.9197,160.6441,160.7861,24152.0
2021-01-19 15:55:00,192.53,192.55,192.14,192.17,55382.0,160.7944,160.8111,160.4687,160.4938,55382.0
2021-01-20 09:30:00,192.28,192.74,189.94,190.17,27984.0,160.5856,160.9698,158.6313,158.8234,27984.0
2021-01-20 09:35:00,190.1,190.83,189.44,190.04,13083.0,158.765,159.3746,158.2138,158.7149,13083.0
2021-01-20 09:40:00,190.04,190.15,189.37,189.89,12001.0,158.7149,158.8067,158.1553,158.5896,12001.0
2021-01-20 09:45:00,190.0,190.19,189.55,189.56,14875.0,158.6815,158.8401,158.3056,158.314,14875.0
2021-01-20 09:50:00,189.73,189.86,189.62,189.74,18775.0,158.456,158.5645,158.3641,158.4643,18775.0
2021-01-20 09:55:00,189.79,189.79,189.42,189.42,10635.0,158.5061,158.5061,158.1971,158.1971,10635.0
2021-01-20 10:00:00,189.47,189.95,188.86,189.88,33488.0,158.2388,158.6397,157.7294,158.5812,33488.0
2021-01-20 10:05:00,189.87,190.13,189.69,189.98,11557.0,158.5729,158.79,158.4226,158.6647,11557.0
2021-01-20 10:10:00,189.9,190.37,189.78,190.36,8711.0,158.5979,158.9905,158.4977,158.9821,8711.0
2021-01-20 10:15:00,190.47,191.69,190.43,191.4,13030.0,159.074,160.0929,159.0406,159.8507,13030.0
2021-01-20 10:20:00,191.34,191.5,191.06,191.06,6247.0,159.8006,159.9342,159.5667,159.5667,6247.0
2021-01-20 10:25:00,191.01,191.25,190.87,190.91,7527.0,159.525,159.7254,159.408,159.4415,7527.0
2021-01-20 10:30:00,190.79,190.83,190.6,190.83,3397.0,159.3412,159.3746,159.1826,159.3746,3397.0
2021-01-20 10:35:00,190.83,191.25,190.77,191.17,6972.0,159.3746,159.7254,159.3245,159.6586,6972.0
2021-01-20 10:40:00,191.23,191.44,191.15,191.25,4300.0,159.7087,159.8841,159.6419,159.7254,4300.0
2021-01-20 10:45:00,191.29,191.36,190.99,191.27,7682.0,159.7588,159.8173,159.5083,159.7421,7682.0
2021-01-20 10:50:00,191.35,191.5,191.23,191.38,5995.0,159.8089,159.9342,159.7087,159.834,5995.0
2021-01-20 10:55:00,191.34,191.34,190.91,190.91,4192.0,159.8006,159.8006,159.4415,159.4415,4192.0
2021-01-20 11:00:00,190.74,190.84,190.53,190.84,4932.0,159.2995,159.383,159.1241,159.383,4932.0
2021-01-20 11:05:00,190.84,190.84,190.64,190.65,4000.0,159.383,159.383,159.216,159.2243,4000.0
2021-01-20 11:10:00,190.62,190.7,190.49,190.59,4782.0,159.1993,159.2661,159.0907,159.1742,4782.0
2021-01-20 11:15:00,190.71,190.73,190.03,190.21,18577.0,159.2744,159.2911,158.7065,158.8568,18577.0
2021-01-20 11:20:00,190.14,190.53,190.14,190.39,5154.0,158.7984,159.1241,158.7984,159.0072,5154.0
2021-01-20 11:25:00,190.31,190.41,190.08,190.18,4864.0,158.9404,159.0239,158.7483,158.8318,4864.0
2021-01-20 11:30:00,190.19,190.19,189.98,190.14,3546.0,158.8401,158.8401,158.6647,158.7984,3546.0
2021-01-20 11:35:00,190.07,190.14,190.02,190.05,4233.0,158.7399,158.7984,158.6982,158.7232,4233.0
2021-01-20 11:40:00,190.01,190.24,190.01,190.19,5764.0,158.6898,158.8819,158.6898,158.8401,5764.0
2021-01-20 11:45:00,190.18,190.21,189.94,189.96,3217.0,158.8318,158.8568,158.6313,158.648,3217.0
2021-01-20 11:50:00,189.96,190.03,189.83,190.03,3800.0,158.648,158.7065,158.5395,158.7065,3800.0
2021-01-20 11:55:00,189.97,190.03,189.77,189.97,1926.0,158.6564,158.7065,158.4894,158.6564,1926.0
2021-01-20 12:00:00,189.92,190.25,189.91,190.24,2167.0,158.6146,158.8902,158.6063,158.8819,2167.0
2021-01-20 12:05:00,190.24,190.3,190.12,190.12,2066.0,158.8819,158.932,158.7817,158.7817,2066.0
2021-01-20 12:10:00,190.11,190.43,190.05,190.36,4410.0,158.7733,159.0406,158.7232,158.9821,4410.0
2021-01-20 12:15:00,190.3,190.6,190.3,190.53,3621.0,158.932,159.1826,158.932,159.1241,3621.0
2021-01-20 12:20:00,190.47,190.79,190.46,190.7,5682.0,159.074,159.3412,159.0656,159.2661,5682.0
2021-01-20 12:25:00,190.66,191.07,190.66,191.03,3603.0,159.2327,159.5751,159.2327,159.5417,3603.0
2021-01-20 12:30:00,191.06,191.16,190.94,191.0,3400.0,159.5667,159.6502,159.4665,159.5166,3400.0
2021-01-20 12:35:00,190.99,190.99,190.8,190.8,1403.0,159.5083,159.5083,159.3496,159.3496,1403.0
2021-01-20 12:40:00,190.86,190.9,190.82,190.83,1936.0,159.3997,159.4331,159.3663,159.3746,1936.0
2021-01-20 12:45:00,190.89,190.89,190.7,190.72,1629.0,159.4247,159.4247,159.2661,159.2828,1629.0
2021-01-20 12:50:00,190.77,190.95,190.74,190.95,2242.0,159.3245,159.4749,159.2995,159.4749,2242.0
2021-01-20 12:55:00,190.9,191.0,190.83,190.95,3362.0,159.4331,159.5166,159.3746,159.4749,3362.0
2021-01-20 13:00:00,190.94,190.96,190.8,190.93,2462.0,159.4665,159.4832,159.3496,159.4582,2462.0
2021-01-20 13:05:00,190.91,190.97,190.89,190.95,2183.0,159.4415,159.4916,159.4247,159.4749,2183.0
2021-01-20 13:10:00,190.92,190.92,190.79,190.86,3483.0,159.4498,159.4498,159.3412,159.3997,3483.0
2021-01-20 13:15:00,190.89,190.89,190.8,190.88,3364.0,159.4247,159.4247,159.3496,159.4164,3364.0
2021-01-20 13:20:00,190.9,191.03,190.89,191.0,3603.0,159.4331,159.5417,159.4247,159.5166,3603.0
2021-01-20 13:25:00,190.98,191.11,190.95,191.02,1831.0,159.4999,159.6085,159.4749,159.5333,1831.0
2021-01-20 13:30:00,191.04,191.04,190.95,190.99,1200.0,159.55,159.55,159.4749,159.5083,1200.0
2021-01-20 13:35:00,191.02,191.14,190.95,190.95,3556.0,159.5333,159.6335,159.4749,159.4749,3556.0
2021-01-20 13:40:00,190.93,190.93,190.72,190.72,2050.0,159.4582,159.4582,159.2828,159.2828,2050.0
2021-01-20 13:45:00,190.76,190.78,190.55,190.6,1558.0,159.3162,159.3329,159.1408,159.1826,1558.0
2021-01-20 13:50:00,190.54,190.68,190.54,190.64,2783.0,159.1324,159.2494,159.1324,159.216,2783.0
2021-01-20 13:55:00,190.64,190.81,190.59,190.81,2638.0,159.216,159.3579,159.1742,159.3579,2638.0
2021-01-20 14:00:00,190.64,190.7,190.62,190.7,2003.0,159.216,159.2661,159.1993,159.2661,2003.0
2021-01-20 14:05:00,190.76,190.76,190.52,190.57,3810.0,159.3162,159.3162,159.1157,159.1575,3810.0
2021-01-20 14:10:00,190.53,190.6,190.32,190.42,7238.0,159.1241,159.1826,158.9487,159.0322,7238.0
2021-01-20 14:15:00,190.4,190.46,190.34,190.37,1800.0,159.0155,159.0656,158.9654,158.9905,1800.0
2021-01-20 14:20:00,190.36,190.43,190.24,190.24,4531.0,158.9821,159.0406,158.8819,158.8819,4531.0
2021-01-20 14:25:00,190.24,190.28,190.14,190.2,3614.0,158.8819,158.9153,158.7984,158.8485,3614.0
2021-01-20 14:30:00,190.2,190.24,190.12,190.22,4431.0,158.8485,158.8819,158.7817,158.8652,4431.0
2021-01-20 14:35:00,190.24,190.34,190.17,190.28,5342.0,158.8819,158.9654,158.8234,158.9153,5342.0
2021-01-20 14:40:00,190.28,190.54,190.27,190.47,4405.0,158.9153,159.1324,158.9069,159.074,4405.0
2021-01-20 14:45:00,190.43,190.54,190.33,190.37,6089.0,159.0406,159.1324,158.9571,158.9905,6089.0
2021-01-20 14:50:00,190.35,190.54,190.28,190.4,6414.0,158.9738,159.1324,158.9153,159.0155,6414.0
2021-01-20 14:55:00,190.31,190.34,190.11,190.11,4293.0,158.9404,158.9654,158.7733,158.7733,4293.0
2021-01-20 15:00:00,190.09,190.15,190.05,190.08,5271.0,158.7566,158.8067,158.7232,158.7483,5271.0
2021-01-20 15:05:00,190.08,190.15,190.02,190.1,7598.0,158.7483,158.8067,158.6982,158.765,7598.0
2021-01-20 15:10:00,190.11,190.15,189.72,189.88,8204.0,158.7733,158.8067,158.4476,158.5812,8204.0
2021-01-20 15:15:00,189.91,189.95,189.82,189.87,6731.0,158.6063,158.6397,158.5311,158.5729,6731.0
2021-01-20 15:20:00,189.89,190.05,189.81,190.02,5934.0,158.5896,158.7232,158.5228,158.6982,5934.0
2021-01-20 15:25:00,190.03,190.21,189.99,190.21,8163.0,158.7065,158.8568,158.6731,158.8568,8163.0
2021-01-20 15:30:00,190.22,190.5,190.19,190.45,10301.0,158.8652,159.099,158.8401,159.0573,10301.0
2021-01-20 15:35:00,190.45,190.47,190.07,190.13,24689.0,159.0573,159.074,158.7399,158.79,24689.0
2021-01-20 15:40:00,190.12,190.22,190.05,190.17,13432.0,158.7817,158.8652,158.7232,158.8234,13432.0
2021-01-20 15:45:00,190.13,190.25,190.04,190.05,17627.0,158.79,158.8902,158.7149,158.7232,17627.0
2021-01-20 15:50:00,190.02,190.18,189.93,190.15,22914.0,158.6982,158.8318,158.623,158.8067,22914.0
2021-01-20 15:55:00,190.12,190.2,189.71,189.71,64402.0,158.7817,158.8485,158.4393,158.4393,64402.0
2021-01-21 09:30:00,189.45,189.45,187.68,188.67,29537.0,158.2221,158.2221,156.7439,157.5707,29537.0
2021-01-21 09:35:00,188.69,188.74,187.82,188.11,8999.0,157.5874,157.6291,156.8608,157.103,8999.0
2021-01-21 09:40:00,188.05,188.2,187.88,188.15,9607.0,157.0529,157.1782,156.9109,157.1364,9607.0
2021-01-21 09:45:00,187.94,187.99,187.3,187.59,6470.0,156.961,157.0028,156.4265,156.6687,6470.0
2021-01-21 09:50:00,187.68,187.83,187.38,187.43,5210.0,156.7439,156.8691,156.4933,156.5351,5210.0
2021-01-21 09:55:00,187.43,187.98,187.43,187.75,14591.0,156.5351,156.9944,156.5351,156.8023,14591.0
2021-01-21 10:00:00,187.8,187.99,187.41,187.46,8430.0,156.8441,157.0028,156.5184,156.5601,8430.0
2021-01-21 10:05:00,187.45,187.8,187.4,187.51,8289.0,156.5518,156.8441,156.51,156.6019,8289.0
2021-01-21 10:10:00,187.59,187.64,187.26,187.26,8460.0,156.6687,156.7105,156.3931,156.3931,8460.0
2021-01-21 10:15:00,187.37,187.51,187.27,187.36,6087.0,156.485,156.6019,156.4014,156.4766,6087.0
2021-01-21 10:20:00,187.44,188.17,187.4,187.91,4719.0,156.5434,157.1531,156.51,156.936,4719.0
2021-01-21 10:25:00,187.99,187.99,187.55,187.59,3719.0,157.0028,157.0028,156.6353,156.6687,3719.0
2021-01-21 10:30:00,187.63,187.87,187.63,187.77,4908.0,156.7021,156.9025,156.7021,156.819,4908.0
2021-01-21 10:35:00,187.73,187.98,187.67,187.95,6325.0,156.7856,156.9944,156.7355,156.9694,6325.0
2021-01-21 10:40:00,188.0,188.02,187.9,187.95,4411.0,157.0111,157.0278,156.9276,156.9694,4411.0
2021-01-21 10:45:00,187.84,187.86,187.6,187.62,3425.0,156.8775,156.8942,156.6771,156.6938,3425.0
2021-01-21 10:50:00,187.68,187.75,187.52,187.56,5332.0,156.7439,156.8023,156.6102,156.6436,5332.0
2021-01-21 10:55:00,187.52,187.52,187.18,187.18,3691.0,156.6102,156.6102,156.3263,156.3263,3691.0
2021-01-21 11:00:00,187.15,187.24,186.99,187.0,3720.0,156.3012,156.3764,156.1676,156.176,3720.0
2021-01-21 11:05:00,186.97,187.04,186.75,186.93,2870.0,156.1509,156.2094,155.9672,156.1175,2870.0
2021-01-21 11:10:00,186.97,186.98,186.78,186.84,4943.0,156.1509,156.1593,155.9922,156.0423,4943.0
2021-01-21 11:15:00,186.85,186.85,186.59,186.61,5180.0,156.0507,156.0507,155.8335,155.8502,5180.0
2021-01-21 11:20:00,186.68,186.69,186.37,186.37,4720.0,155.9087,155.9171,155.6498,155.6498,4720.0
2021-01-21 11:25:00,186.38,186.39,186.12,186.3,5181.0,155.6582,155.6665,155.441,155.5913,5181.0
2021-01-21 11:30:00,186.32,186.53,186.18,186.53,6852.0,155.608,155.7834,155.4911,155.7834,6852.0
2021-01-21 11:35:00,186.55,186.9,186.53,186.8,3857.0,155.8001,156.0924,155.7834,156.0089,3857.0
2021-01-21 11:40:00,186.67,186.67,186.49,186.56,2317.0,155.9004,155.9004,155.75,155.8085,2317.0
2021-01-21 11:45:00,186.63,186.72,186.5,186.72,3039.0,155.8669,155.9421,155.7584,155.9421,3039.0
2021-01-21 11:50:00,186.65,186.74,186.6,186.74,1680.0,155.8836,155.9588,155.8419,155.9588,1680.0
2021-01-21 11:55:00,186.62,186.88,186.5,186.85,9655.0,155.8586,156.0757,155.7584,156.0507,9655.0
2021-01-21 12:00:00,186.89,186.9,186.67,186.83,4157.0,156.0841,156.0924,155.9004,156.034,4157.0
2021-01-21 12:05:00,186.82,186.99,186.72,186.99,3038.0,156.0256,156.1676,155.9421,156.1676,3038.0
2021-01-21 12:10:00,186.99,187.19,186.96,187.18,3517.0,156.1676,156.3346,156.1425,156.3263,3517.0
2021-01-21 12:15:00,187.07,187.3,187.05,187.12,4819.0,156.2344,156.4265,156.2177,156.2762,4819.0
2021-01-21 12:20:00,187.1,187.2,187.03,187.12,3809.0,156.2595,156.343,156.201,156.2762,3809.0
2021-01-21 12:25:00,187.12,187.2,186.92,186.92,2769.0,156.2762,156.343,156.1091,156.1091,2769.0
2021-01-21 12:30:00,187.0,187.0,186.78,186.78,4334.0,156.176,156.176,155.9922,155.9922,4334.0
2021-01-21 12:35:00,186.85,187.12,186.84,187.12,3600.0,156.0507,156.2762,156.0423,156.2762,3600.0
2021-01-21 12:40:00,187.02,187.19,187.01,187.09,3150.0,156.1927,156.3346,156.1843,156.2511,3150.0
2021-01-21 12:45:00,187.12,187.23,187.02,187.09,2539.0,156.2762,156.368,156.1927,156.2511,2539.0
2021-01-21 12:50:00,187.12,187.12,186.95,187.12,2600.0,156.2762,156.2762,156.1342,156.2762,2600.0
2021-01-21 12:55:00,187.01,187.06,186.95,186.99,1000.0,156.1843,156.2261,156.1342,156.1676,1000.0
2021-01-21 13:00:00,187.08,187.08,186.82,186.98,2800.0,156.2428,156.2428,156.0256,156.1593,2800.0
2021-01-21 13:05:00,187.05,187.07,186.94,187.05,3401.0,156.2177,156.2344,156.1258,156.2177,3401.0
2021-01-21 13:10:00,187.08,187.21,187.06,187.19,5887.0,156.2428,156.3513,156.2261,156.3346,5887.0
2021-01-21 13:15:00,187.14,187.21,187.14,187.2,2200.0,156.2929,156.3513,156.2929,156.343,2200.0
2021-01-21 13:20:00,187.17,187.28,187.12,187.23,3700.0,156.3179,156.4098,156.2762,156.368,3700.0
2021-01-21 13:25:00,187.21,187.42,187.21,187.41,2700.0,156.3513,156.5267,156.3513,156.5184,2700.0
2021-01-21 13:30:00,187.44,187.49,186.9,187.0,9546.0,156.5434,156.5852,156.0924,156.176,9546.0
2021-01-21 13:35:00,186.88,186.88,186.69,186.72,7117.0,156.0757,156.0757,155.9171,155.9421,7117.0
2021-01-21 13:40:00,186.68,186.74,186.52,186.52,4349.0,155.9087,155.9588,155.7751,155.7751,4349.0
2021-01-21 13:45:00,186.51,186.7,186.4,186.7,8825.0,155.7667,155.9254,155.6749,155.9254,8825.0
2021-01-21 13:50:00,186.69,186.83,186.59,186.6,2685.0,155.9171,156.034,155.8335,155.8419,2685.0
2021-01-21 13:55:00,186.44,187.07,186.43,187.06,28471.0,155.7083,156.2344,155.6999,156.2261,28471.0
2021-01-21 14:00:00,187.09,187.52,187.05,187.31,23137.0,156.2511,156.6102,156.2177,156.4349,23137.0
2021-01-21 14:05:00,187.31,187.34,187.03,187.03,6946.0,156.4349,156.4599,156.201,156.201,6946.0
2021-01-21 14:10:00,187.08,187.2,186.98,186.98,5490.0,156.2428,156.343,156.1593,156.1593,5490.0
2021-01-21 14:15:00,187.0,187.02,186.7,186.77,6500.0,156.176,156.1927,155.9254,155.9839,6500.0
2021-01-21 14:20:00,186.87,186.95,186.58,186.58,7705.0,156.0674,156.1342,155.8252,155.8252,7705.0
2021-01-21 14:25:00,186.6,186.72,186.58,186.72,5617.0,155.8419,155.9421,155.8252,155.9421,5617.0
2021-01-21 14:30:00,186.71,186.84,186.67,186.8,10294.0,155.9338,156.0423,155.9004,156.0089,10294.0
2021-01-21 14:35:00,186.84,187.13,186.81,187.13,6784.0,156.0423,156.2845,156.0173,156.2845,6784.0
2021-01-21 14:40:00,187.07,187.11,187.01,187.01,4000.0,156.2344,156.2678,156.1843,156.1843,4000.0
2021-01-21 14:45:00,187.04,187.41,187.04,187.3,6689.0,156.2094,156.5184,156.2094,156.4265,6689.0
2021-01-21 14:50:00,187.25,187.44,187.25,187.29,4753.0,156.3847,156.5434,156.3847,156.4182,4753.0
2021-01-21 14:55:00,187.26,187.38,187.15,187.24,7247.0,156.3931,156.4933,156.3012,156.3764,7247.0
2021-01-21 15:00:00,187.26,187.26,186.92,186.99,11097.0,156.3931,156.3931,156.1091,156.1676,11097.0
2021-01-21 15:05:00,186.97,186.97,186.78,186.96,8220.0,156.1509,156.1509,155.9922,156.1425,8220.0
2021-01-21 15:10:00,186.97,186.97,186.73,186.75,8622.0,156.1509,156.1509,155.9505,155.9672,8622.0
2021-01-21 15:15:00,186.74,186.74,186.34,186.47,8737.0,155.9588,155.9588,155.6247,155.7333,8737.0
2021-01-21 15:20:00,186.47,186.5,186.26,186.38,8248.0,155.7333,155.7584,155.5579,155.6582,8248.0
2021-01-21 15:25:00,186.37,186.4,186.25,186.29,4971.0,155.6498,155.6749,155.5496,155.583,4971.0
2021-01-21 15:30:00,186.31,186.64,186.28,186.55,14114.0,155.5997,155.8753,155.5746,155.8001,14114.0
2021-01-21 15:35:00,186.51,186.57,186.38,186.49,11232.0,155.7667,155.8168,155.6582,155.75,11232.0
2021-01-21 15:40:00,186.45,186.83,186.4,186.61,16411.0,155.7166,156.034,155.6749,155.8502,16411.0
2021-01-21 15:45:00,186.61,186.73,186.5,186.5,17201.0,155.8502,155.9505,155.7584,155.7584,17201.0
2021-01-21 15:50:00,186.53,186.72,186.16,186.16,34048.0,155.7834,155.9421,155.4744,155.4744,34048.0
2021-01-21 15:55:00,186.22,186.46,186.07,186.15,73666.0,155.5245,155.725,155.3993,155.4661,73666.0
2021-01-22 09:30:00,185.51,185.95,184.77,185.39,22102.0,154.9316,155.299,154.3135,154.8313,22102.0
2021-01-22 09:35:00,185.59,185.82,185.15,185.15,10394.0,154.9984,155.1905,154.6309,154.6309,10394.0
2021-01-22 09:40:00,184.9,185.45,184.63,184.94,15225.0,154.4221,154.8814,154.1966,154.4555,15225.0
2021-01-22 09:45:00,185.17,185.17,184.57,184.89,4810.0,154.6476,154.6476,154.1465,154.4138,4810.0
2021-01-22 09:50:00,184.77,185.39,184.62,185.36,8928.0,154.3135,154.8313,154.1883,154.8063,8928.0
2021-01-22 09:55:00,185.55,185.64,185.2,185.2,4213.0,154.965,155.0401,154.6727,154.6727,4213.0
2021-01-22 10:00:00,185.07,185.53,185.0,185.18,7529.0,154.5641,154.9483,154.5056,154.656,7529.0
2021-01-22 10:05:00,185.24,185.34,184.87,185.05,9011.0,154.7061,154.7896,154.3971,154.5474,9011.0
2021-01-22 10:10:00,185.08,185.2,184.88,185.09,8704.0,154.5724,154.6727,154.4054,154.5808,8704.0
2021-01-22 10:15:00,185.18,185.18,184.88,185.08,7809.0,154.656,154.656,154.4054,154.5724,7809.0
2021-01-22 10:20:00,185.02,185.25,184.69,184.86,5700.0,154.5223,154.7144,154.2467,154.3887,5700.0
2021-01-22 10:25:00,184.86,184.87,184.41,184.41,4039.0,154.3887,154.3971,154.0129,154.0129,4039.0
2021-01-22 10:30:00,184.26,184.81,184.26,184.61,2703.0,153.8876,154.3469,153.8876,154.1799,2703.0
2021-01-22 10:35:00,184.66,184.73,184.51,184.58,2422.0,154.2217,154.2801,154.0964,154.1549,2422.0
2021-01-22 10:40:00,184.62,184.69,184.53,184.69,3000.0,154.1883,154.2467,154.1131,154.2467,3000.0
2021-01-22 10:45:00,184.69,184.7,184.39,184.47,4283.0,154.2467,154.2551,153.9962,154.063,4283.0
2021-01-22 10:50:00,184.46,184.62,184.46,184.59,3732.0,154.0546,154.1883,154.0546,154.1632,3732.0
2021-01-22 10:55:00,184.62,184.9,184.62,184.8,10316.0,154.1883,154.4221,154.1883,154.3386,10316.0
2021-01-22 11:00:00,184.82,185.03,184.65,184.65,6016.0,154.3553,154.5307,154.2133,154.2133,6016.0
2021-01-22 11:05:00,184.59,184.69,184.27,184.28,4142.0,154.1632,154.2467,153.896,153.9043,4142.0
2021-01-22 11:10:00,184.19,184.28,183.95,183.97,8228.0,153.8291,153.9043,153.6287,153.6454,8228.0
2021-01-22 11:15:00,184.06,184.25,183.95,184.0,14468.0,153.7206,153.8792,153.6287,153.6705,14468.0
2021-01-22 11:20:00,184.0,184.53,184.0,184.49,5086.0,153.6705,154.1131,153.6705,154.0797,5086.0
2021-01-22 11:25:00,184.49,184.49,184.15,184.19,5380.0,154.0797,154.0797,153.7957,153.8291,5380.0
2021-01-22 11:30:00,184.19,184.43,184.09,184.39,5140.0,153.8291,154.0296,153.7456,153.9962,5140.0
2021-01-22 11:35:00,184.39,184.59,184.36,184.5,7051.0,153.9962,154.1632,153.9711,154.088,7051.0
2021-01-22 11:40:00,184.45,184.6,184.43,184.54,4694.0,154.0463,154.1716,154.0296,154.1214,4694.0
2021-01-22 11:45:00,184.63,184.7,184.49,184.53,8543.0,154.1966,154.2551,154.0797,154.1131,8543.0
2021-01-22 11:50:00,184.48,184.72,184.48,184.72,7580.0,154.0713,154.2718,154.0713,154.2718,7580.0
2021-01-22 11:55:00,184.7,184.84,184.54,184.74,6240.0,154.2551,154.372,154.1214,154.2885,6240.0
2021-01-22 12:00:00,184.73,184.81,184.57,184.74,8080.0,154.2801,154.3469,154.1465,154.2885,8080.0
2021-01-22 12:05:00,184.71,184.84,184.64,184.73,6155.0,154.2634,154.372,154.205,154.2801,6155.0
2021-01-22 12:10:00,184.71,184.99,184.69,184.93,7192.0,154.2634,154.4973,154.2467,154.4472,7192.0
2021-01-22 12:15:00,184.93,185.27,184.91,185.26,4334.0,154.4472,154.7311,154.4305,154.7228,4334.0
2021-01-22 12:20:00,185.2,185.3,184.9,184.94,7363.0,154.6727,154.7562,154.4221,154.4555,7363.0
2021-01-22 12:25:00,185.0,185.21,184.98,185.17,5048.0,154.5056,154.681,154.4889,154.6476,5048.0
2021-01-22 12:30:00,185.25,185.37,185.22,185.22,4164.0,154.7144,154.8146,154.6894,154.6894,4164.0
2021-01-22 12:35:00,185.21,185.24,185.14,185.18,3425.0,154.681,154.7061,154.6225,154.656,3425.0
2021-01-22 12:40:00,185.22,185.27,185.14,185.27,3143.0,154.6894,154.7311,154.6225,154.7311,3143.0
2021-01-22 12:45:00,185.27,185.61,185.26,185.54,5553.0,154.7311,155.0151,154.7228,154.9566,5553.0
2021-01-22 12:50:00,185.53,185.76,185.35,185.4,4153.0,154.9483,155.1403,154.7979,154.8397,4153.0
2021-01-22 12:55:00,185.4,185.44,185.25,185.25,3257.0,154.8397,154.8731,154.7144,154.7144,3257.0
2021-01-22 13:00:00,185.34,185.46,185.2,185.42,3994.0,154.7896,154.8898,154.6727,154.8564,3994.0
2021-01-22 13:05:00,185.33,185.36,185.14,185.14,5310.0,154.7812,154.8063,154.6225,154.6225,5310.0
2021-01-22 13:10:00,185.12,185.14,184.94,185.04,4658.0,154.6058,154.6225,154.4555,154.539,4658.0
2021-01-22 13:15:00,185.14,185.2,185.09,185.11,3643.0,154.6225,154.6727,154.5808,154.5975,3643.0
2021-01-22 13:20:00,185.07,185.29,185.01,185.18,4230.0,154.5641,154.7478,154.514,154.656,4230.0
2021-01-22 13:25:00,185.14,185.14,185.01,185.01,800.0,154.6225,154.6225,154.514,154.514,800.0
2021-01-22 13:30:00,185.03,185.07,184.9,184.98,5489.0,154.5307,154.5641,154.4221,154.4889,5489.0
2021-01-22 13:35:00,185.02,185.08,184.97,185.05,5439.0,154.5223,154.5724,154.4806,154.5474,5439.0
2021-01-22 13:40:00,185.13,185.13,184.92,184.99,2881.0,154.6142,154.6142,154.4388,154.4973,2881.0
2021-01-22 13:45:00,184.99,185.06,184.78,184.86,4109.0,154.4973,154.5557,154.3219,154.3887,4109.0
2021-01-22 13:50:00,184.84,184.84,184.51,184.59,3266.0,154.372,154.372,154.0964,154.1632,3266.0
2021-01-22 13:55:00,184.6,184.69,184.46,184.49,5197.0,154.1716,154.2467,154.0546,154.0797,5197.0
2021-01-22 14:00:00,184.5,184.69,184.46,184.69,1400.0,154.088,154.2467,154.0546,154.2467,1400.0
2021-01-22 14:05:00,184.7,184.71,184.5,184.61,4041.0,154.2551,154.2634,154.088,154.1799,4041.0
2021-01-22 14:10:00,184.54,184.6,184.43,184.44,2300.0,154.1214,154.1716,154.0296,154.0379,2300.0
2021-01-22 14:15:00,184.41,184.66,184.41,184.66,7699.0,154.0129,154.2217,154.0129,154.2217,7699.0
2021-01-22 14:20:00,184.58,184.65,184.47,184.64,3278.0,154.1549,154.2133,154.063,154.205,3278.0
2021-01-22 14:25:00,184.56,184.64,184.47,184.48,4872.0,154.1382,154.205,154.063,154.0713,4872.0
2021-01-22 14:30:00,184.48,184.48,184.26,184.4,7245.0,154.0713,154.0713,153.8876,154.0045,7245.0
2021-01-22 14:35:00,184.3,184.35,184.21,184.3,5684.0,153.921,153.9628,153.8458,153.921,5684.0
2021-01-22 14:40:00,184.32,184.47,184.32,184.36,6000.0,153.9377,154.063,153.9377,153.9711,6000.0
2021-01-22 14:45:00,184.35,184.75,184.35,184.54,6365.0,153.9628,154.2968,153.9628,154.1214,6365.0
2021-01-22 14:50:00,184.61,184.81,184.54,184.81,5758.0,154.1799,154.3469,154.1214,154.3469,5758.0
2021-01-22 14:55:00,184.79,184.83,184.5,184.5,6135.0,154.3302,154.3636,154.088,154.088,6135.0
2021-01-22 15:00:00,184.5,184.68,184.49,184.51,5086.0,154.088,154.2384,154.0797,154.0964,5086.0
2021-01-22 15:05:00,184.51,184.58,184.43,184.52,5967.0,154.0964,154.1549,154.0296,154.1047,5967.0
2021-01-22 15:10:00,184.54,184.55,184.17,184.31,9369.0,154.1214,154.1298,153.8124,153.9294,9369.0
2021-01-22 15:15:00,184.32,184.32,184.03,184.03,5772.0,153.9377,153.9377,153.6955,153.6955,5772.0
2021-01-22 15:20:00,184.1,184.39,184.08,184.36,9710.0,153.754,153.9962,153.7373,153.9711,9710.0
2021-01-22 15:25:00,184.36,184.52,184.36,184.42,5643.0,153.9711,154.1047,153.9711,154.0212,5643.0
2021-01-22 15:30:00,184.43,184.45,184.29,184.36,8405.0,154.0296,154.0463,153.9127,153.9711,8405.0
2021-01-22 15:35:00,184.38,184.71,184.35,184.67,9976.0,153.9878,154.2634,153.9628,154.23,9976.0
2021-01-22 15:40:00,184.63,184.95,184.61,184.83,9100.0,154.1966,154.4639,154.1799,154.3636,9100.0
2021-01-22 15:45:00,184.81,184.83,184.24,184.24,23080.0,154.3469,154.3636,153.8709,153.8709,23080.0
2021-01-22 15:50:00,184.14,184.43,184.14,184.24,27614.0,153.7874,154.0296,153.7874,153.8709,27614.0
2021-01-22 15:55:00,184.15,184.37,183.89,183.89,51690.0,153.7957,153.9795,153.5786,153.5786,51690.0
2021-01-25 09:30:00,183.69,183.69,182.81,182.86,22467.0,153.4116,153.4116,152.6766,152.7184,22467.0
2021-01-25 09:35:00,182.81,183.15,182.52,182.81,4939.0,152.6766,152.9606,152.4344,152.6766,4939.0
2021-01-25 09:40:00,182.99,182.99,182.52,182.7,3701.0,152.8269,152.8269,152.4344,152.5847,3701.0
2021-01-25 09:45:00,182.7,182.86,182.31,182.65,9073.0,152.5847,152.7184,152.259,152.543,9073.0
2021-01-25 09:50:00,182.55,182.55,182.07,182.42,3571.0,152.4595,152.4595,152.0586,152.3509,3571.0
2021-01-25 09:55:00,182.51,182.99,182.3,182.73,15943.0,152.4261,152.8269,152.2507,152.6098,15943.0
2021-01-25 10:00:00,182.73,184.06,182.73,184.06,8155.0,152.6098,153.7206,152.6098,153.7206,8155.0
2021-01-25 10:05:00,183.84,184.26,183.72,183.82,11991.0,153.5368,153.8876,153.4366,153.5201,11991.0
2021-01-25 10:10:00,183.93,184.1,183.77,184.1,9693.0,153.612,153.754,153.4784,153.754,9693.0
2021-01-25 10:15:00,184.27,184.64,184.13,184.51,9900.0,153.896,154.205,153.779,154.0964,9900.0
2021-01-25 10:20:00,184.63,184.88,184.47,184.56,9308.0,154.1966,154.4054,154.063,154.1382,9308.0
2021-01-25 10:25:00,184.53,184.93,184.25,184.93,7239.0,154.1131,154.4472,153.8792,154.4472,7239.0
2021-01-25 10:30:00,184.98,185.09,184.68,185.06,6754.0,154.4889,154.5808,154.2384,154.5557,6754.0
2021-01-25 10:35:00,185.0,185.12,184.79,184.88,7579.0,154.5056,154.6058,154.3302,154.4054,7579.0
2021-01-25 10:40:00,184.88,185.09,184.75,184.78,7109.0,154.4054,154.5808,154.2968,154.3219,7109.0
2021-01-25 10:45:00,184.77,184.91,184.43,184.45,12666.0,154.3135,154.4305,154.0296,154.0463,12666.0
2021-01-25 10:50:00,184.47,184.65,184.15,184.61,9507.0,154.063,154.2133,153.7957,154.1799,9507.0
2021-01-25 10:55:00,184.54,184.71,184.04,184.21,16562.0,154.1214,154.2634,153.7039,153.8458,16562.0
2021-01-25 11:00:00,184.27,184.5,183.87,184.0,12823.0,153.896,154.088,153.5619,153.6705,12823.0
2021-01-25 11:05:00,184.1,184.53,183.65,183.86,8960.0,153.754,154.1131,153.3782,153.5535,8960.0
2021-01-25 11:10:00,183.99,184.49,183.74,183.94,10316.0,153.6621,154.0797,153.4533,153.6203,10316.0
2021-01-25 11:15:00,184.0,184.0,183.66,183.66,6987.0,153.6705,153.6705,153.3865,153.3865,6987.0
2021-01-25 11:20:00,183.65,184.1,183.48,183.94,6636.0,153.3782,153.754,153.2362,153.6203,6636.0
2021-01-25 11:25:00,183.76,183.91,183.27,183.44,4006.0,153.47,153.5953,153.0608,153.2028,4006.0
2021-01-25 11:30:00,183.34,183.48,183.23,183.27,8307.0,153.1192,153.2362,153.0274,153.0608,8307.0
2021-01-25 11:35:00,183.32,183.49,183.26,183.3,3443.0,153.1025,153.2445,153.0524,153.0858,3443.0
2021-01-25 11:40:00,183.27,183.43,183.03,183.43,2502.0,153.0608,153.1944,152.8603,153.1944,2502.0
2021-01-25 11:45:00,183.44,183.62,183.3,183.61,3953.0,153.2028,153.3531,153.0858,153.3447,3953.0
2021-01-25 11:50:00,183.69,184.33,183.44,183.91,50953.0,153.4116,153.9461,153.2028,153.5953,50953.0
2021-01-25 11:55:00,183.82,183.89,183.56,183.68,3978.0,153.5201,153.5786,153.303,153.4032,3978.0
2021-01-25 12:00:00,183.68,183.91,183.6,183.73,4100.0,153.4032,153.5953,153.3364,153.445,4100.0
2021-01-25 12:05:00,183.81,183.93,183.69,183.93,3222.0,153.5118,153.612,153.4116,153.612,3222.0
2021-01-25 12:10:00,183.91,184.15,183.83,184.06,2900.0,153.5953,153.7957,153.5285,153.7206,2900.0
2021-01-25 12:15:00,184.18,184.45,184.05,184.44,2822.0,153.8208,154.0463,153.7122,154.0379,2822.0
2021-01-25 12:20:00,184.46,184.73,184.46,184.56,2183.0,154.0546,154.2801,154.0546,154.1382,2183.0
2021-01-25 12:25:00,184.61,184.65,184.44,184.5,3830.0,154.1799,154.2133,154.0379,154.088,3830.0
2021-01-25 12:30:00,184.58,184.6,184.36,184.53,6355.0,154.1549,154.1716,153.9711,154.1131,6355.0
2021-01-25 12:35:00,184.53,184.75,184.5,184.51,2443.0,154.1131,154.2968,154.088,154.0964,2443.0
2021-01-25 12:40:00,184.45,184.67,184.41,184.63,3700.0,154.0463,154.23,154.0129,154.1966,3700.0
2021-01-25 12:45:00,184.69,184.85,184.58,184.64,4544.0,154.2467,154.3803,154.1549,154.205,4544.0
2021-01-25 12:50:00,184.72,184.77,184.4,184.48,3797.0,154.2718,154.3135,154.0045,154.0713,3797.0
2021-01-25 12:55:00,184.4,184.4,184.14,184.3,5000.0,154.0045,154.0045,153.7874,153.921,5000.0
2021-01-25 13:00:00,184.33,184.45,184.32,184.37,3451.0,153.9461,154.0463,153.9377,153.9795,3451.0
2021-01-25 13:05:00,184.3,184.3,184.09,184.11,8715.0,153.921,153.921,153.7456,153.7623,8715.0
2021-01-25 13:10:00,184.0,184.26,184.0,184.2,2540.0,153.6705,153.8876,153.6705,153.8375,2540.0
2021-01-25 13:15:00,184.24,184.38,184.18,184.27,4809.0,153.8709,153.9878,153.8208,153.896,4809.0
2021-01-25 13:20:00,184.24,184.35,184.12,184.21,2976.0,153.8709,153.9628,153.7707,153.8458,2976.0
2021-01-25 13:25:00,184.16,184.25,184.07,184.25,4227.0,153.8041,153.8792,153.7289,153.8792,4227.0
2021-01-25 13:30:00,184.23,184.29,184.07,184.12,3693.0,153.8625,153.9127,153.7289,153.7707,3693.0
2021-01-25 13:35:00,184.13,184.3,184.09,184.29,6015.0,153.779,153.921,153.7456,153.9127,6015.0
2021-01-25 13:40:00,184.3,184.75,184.3,184.75,12204.0,153.921,154.2968,153.921,154.2968,12204.0
2021-01-25 13:45:00,184.71,184.72,184.37,184.5,5207.0,154.2634,154.2718,153.9795,154.088,5207.0
2021-01-25 13:50:00,184.45,184.51,184.01,184.13,5509.0,154.0463,154.0964,153.6788,153.779,5509.0
2021-01-25 13:55:00,184.03,184.23,184.0,184.14,2744.0,153.6955,153.8625,153.6705,153.7874,2744.0
2021-01-25 14:00:00,184.1,184.36,184.09,184.36,5465.0,153.754,153.9711,153.7456,153.9711,5465.0
2021-01-25 14:05:00,184.32,184.44,184.18,184.37,8319.0,153.9377,154.0379,153.8208,153.9795,8319.0
2021-01-25 14:10:00,184.35,184.42,184.17,184.28,4014.0,153.9628,154.0212,153.8124,153.9043,4014.0
2021-01-25 14:15:00,184.24,184.37,184.06,184.19,6134.0,153.8709,153.9795,153.7206,153.8291,6134.0
2021-01-25 14:20:00,184.13,184.29,184.01,184.02,4608.0,153.779,153.9127,153.6788,153.6872,4608.0
2021-01-25 14:25:00,184.01,184.23,183.93,184.23,5862.0,153.6788,153.8625,153.612,153.8625,5862.0
2021-01-25 14:30:00,184.29,184.33,184.1,184.15,4300.0,153.9127,153.9461,153.754,153.7957,4300.0
2021-01-25 14:35:00,184.12,184.24,184.05,184.06,4282.0,153.7707,153.8709,153.7122,153.7206,4282.0
2021-01-25 14:40:00,184.06,184.07,183.76,183.76,10579.0,153.7206,153.7289,153.47,153.47,10579.0
2021-01-25 14:45:00,183.8,184.19,183.77,184.12,12129.0,153.5034,153.8291,153.4784,153.7707,12129.0
2021-01-25 14:50:00,184.14,184.28,184.04,184.05,8368.0,153.7874,153.9043,153.7039,153.7122,8368.0
2021-01-25 14:55:00,184.05,184.21,184.0,184.08,11980.0,153.7122,153.8458,153.6705,153.7373,11980.0
2021-01-25 15:00:00,184.06,184.31,184.06,184.25,7601.0,153.7206,153.9294,153.7206,153.8792,7601.0
2021-01-25 15:05:00,184.3,184.43,184.26,184.38,5951.0,153.921,154.0296,153.8876,153.9878,5951.0
2021-01-25 15:10:00,184.38,184.39,184.09,184.22,16744.0,153.9878,153.9962,153.7456,153.8542,16744.0
2021-01-25 15:15:00,184.09,184.19,184.07,184.19,8605.0,153.7456,153.8291,153.7289,153.8291,8605.0
2021-01-25 15:20:00,184.16,184.52,184.15,184.47,7013.0,153.8041,154.1047,153.7957,154.063,7013.0
2021-01-25 15:25:00,184.44,184.49,184.25,184.25,7742.0,154.0379,154.0797,153.8792,153.8792,7742.0
2021-01-25 15:30:00,184.34,184.46,184.26,184.31,9968.0,153.9544,154.0546,153.8876,153.9294,9968.0
2021-01-25 15:35:00,184.31,184.49,184.24,184.27,6609.0,153.9294,154.0797,153.8709,153.896,6609.0
2021-01-25 15:40:00,184.26,184.32,184.2,184.21,14161.0,153.8876,153.9377,153.8375,153.8458,14161.0
2021-01-25 15:45:00,184.25,184.37,184.24,184.34,10273.0,153.8792,153.9795,153.8709,153.9544,10273.0
2021-01-25 15:50:00,184.34,184.42,184.13,184.24,21306.0,153.9544,154.0212,153.779,153.8709,21306.0
2021-01-25 15:55:00,184.21,184.55,184.18,184.43,36705.0,153.8458,154.1298,153.8208,154.0296,36705.0
2021-01-26 09:30:00,184.61,184.89,183.26,183.59,28162.0,154.1799,154.4138,153.0524,153.328,28162.0
2021-01-26 09:35:00,183.15,184.24,183.02,184.13,7977.0,152.9606,153.8709,152.852,153.779,7977.0
2021-01-26 09:40:00,184.35,185.03,184.21,184.99,14807.0,153.9628,154.5307,153.8458,154.4973,14807.0
2021-01-26 09:45:00,185.06,185.34,184.82,184.82,6500.0,154.5557,154.7896,154.3553,154.3553,6500.0
2021-01-26 09:50:00,184.67,184.92,184.32,184.65,10250.0,154.23,154.4388,153.9377,154.2133,10250.0
2021-01-26 09:55:00,184.65,184.8,184.22,184.46,3074.0,154.2133,154.3386,153.8542,154.0546,3074.0
2021-01-26 10:00:00,184.66,184.75,184.14,184.31,42131.0,154.2217,154.2968,153.7874,153.9294,42131.0
2021-01-26 10:05:00,184.55,184.56,183.81,183.81,8800.0,154.1298,154.1382,153.5118,153.5118,8800.0
2021-01-26 10:10:00,183.85,184.22,183.72,184.08,22722.0,153.5452,153.8542,153.4366,153.7373,22722.0
2021-01-26 10:15:00,184.01,184.01,183.7,183.93,4500.0,153.6788,153.6788,153.4199,153.612,4500.0
2021-01-26 10:20:00,183.88,184.32,183.88,184.29,9987.0,153.5702,153.9377,153.5702,153.9127,9987.0
2021-01-26 10:25:00,184.29,184.32,183.85,184.21,7998.0,153.9127,153.9377,153.5452,153.8458,7998.0
2021-01-26 10:30:00,184.3,184.3,183.9,183.94,5500.0,153.921,153.921,153.5869,153.6203,5500.0
2021-01-26 10:35:00,183.89,184.29,183.89,184.29,18646.0,153.5786,153.9127,153.5786,153.9127,18646.0
2021-01-26 10:40:00,184.36,184.92,184.36,184.92,10151.0,153.9711,154.4388,153.9711,154.4388,10151.0
2021-01-26 10:45:00,184.87,185.09,184.68,185.09,11317.0,154.3971,154.5808,154.2384,154.5808,11317.0
2021-01-26 10:50:00,184.96,184.98,184.59,184.6,4471.0,154.4722,154.4889,154.1632,154.1716,4471.0
2021-01-26 10:55:00,184.55,184.6,184.32,184.33,8446.0,154.1298,154.1716,153.9377,153.9461,8446.0
2021-01-26 11:00:00,184.35,184.83,184.35,184.78,4640.0,153.9628,154.3636,153.9628,154.3219,4640.0
2021-01-26 11:05:00,184.91,184.94,184.54,184.54,4950.0,154.4305,154.4555,154.1214,154.1214,4950.0
2021-01-26 11:10:00,184.54,184.66,184.45,184.52,6224.0,154.1214,154.2217,154.0463,154.1047,6224.0
2021-01-26 11:15:00,184.4,184.67,184.4,184.67,4030.0,154.0045,154.23,154.0045,154.23,4030.0
2021-01-26 11:20:00,184.61,184.7,184.48,184.48,6553.0,154.1799,154.2551,154.0713,154.0713,6553.0
2021-01-26 11:25:00,184.56,184.81,184.55,184.62,4364.0,154.1382,154.3469,154.1298,154.1883,4364.0
2021-01-26 11:30:00,184.62,184.77,184.6,184.6,4182.0,154.1883,154.3135,154.1716,154.1716,4182.0
2021-01-26 11:35:00,184.58,184.59,184.34,184.54,5394.0,154.1549,154.1632,153.9544,154.1214,5394.0
2021-01-26 11:40:00,184.57,184.67,184.42,184.43,1950.0,154.1465,154.23,154.0212,154.0296,1950.0
2021-01-26 11:45:00,184.34,184.42,184.16,184.29,3169.0,153.9544,154.0212,153.8041,153.9127,3169.0
2021-01-26 11:50:00,184.28,184.4,184.19,184.26,2068.0,153.9043,154.0045,153.8291,153.8876,2068.0
2021-01-26 11:55:00,184.34,184.35,184.16,184.34,4444.0,153.9544,153.9628,153.8041,153.9544,4444.0
2021-01-26 12:00:00,184.25,184.35,184.19,184.23,3953.0,153.8792,153.9628,153.8291,153.8625,3953.0
2021-01-26 12:05:00,184.26,184.26,184.04,184.08,6439.0,153.8876,153.8876,153.7039,153.7373,6439.0
2021-01-26 12:10:00,184.08,184.13,183.92,183.97,21648.0,153.7373,153.779,153.6036,153.6454,21648.0
2021-01-26 12:15:00,183.95,184.02,183.88,183.95,6291.0,153.6287,153.6872,153.5702,153.6287,6291.0
2021-01-26 12:20:00,183.98,184.09,183.97,184.09,4738.0,153.6538,153.7456,153.6454,153.7456,4738.0
2021-01-26 12:25:00,184.1,184.2,184.06,184.1,2803.0,153.754,153.8375,153.7206,153.754,2803.0
2021-01-26 12:30:00,184.06,184.14,184.0,184.06,3102.0,153.7206,153.7874,153.6705,153.7206,3102.0
2021-01-26 12:35:00,184.02,184.35,184.02,184.13,6129.0,153.6872,153.9628,153.6872,153.779,6129.0
2021-01-26 12:40:00,184.14,184.17,184.08,184.14,1835.0,153.7874,153.8124,153.7373,153.7874,1835.0
2021-01-26 12:45:00,184.1,184.1,184.01,184.06,1600.0,153.754,153.754,153.6788,153.7206,1600.0
2021-01-26 12:50:00,184.14,184.28,184.09,184.2,2950.0,153.7874,153.9043,153.7456,153.8375,2950.0
2021-01-26 12:55:00,184.16,184.22,184.1,184.22,2980.0,153.8041,153.8542,153.754,153.8542,2980.0
2021-01-26 13:00:00,184.18,184.38,184.18,184.38,4570.0,153.8208,153.9878,153.8208,153.9878,4570.0
2021-01-26 13:05:00,184.34,184.5,184.3,184.4,6268.0,153.9544,154.088,153.921,154.0045,6268.0
2021-01-26 13:10:00,184.39,184.51,184.32,184.37,3812.0,153.9962,154.0964,153.9377,153.9795,3812.0
2021-01-26 13:15:00,184.37,184.37,184.26,184.29,1900.0,153.9795,153.9795,153.8876,153.9127,1900.0
2021-01-26 13:20:00,184.25,184.26,184.15,184.26,3235.0,153.8792,153.8876,153.7957,153.8876,3235.0
2021-01-26 13:25:00,184.26,184.26,184.08,184.12,3782.0,153.8876,153.8876,153.7373,153.7707,3782.0
2021-01-26 13:30:00,184.18,184.18,184.04,184.17,2300.0,153.8208,153.8208,153.7039,153.8124,2300.0
2021-01-26 13:35:00,184.2,184.4,184.2,184.26,2523.0,153.8375,154.0045,153.8375,153.8876,2523.0
2021-01-26 13:40:00,184.26,184.96,184.22,184.83,13907.0,153.8876,154.4722,153.8542,154.3636,13907.0
2021-01-26 13:45:00,184.79,184.87,184.7,184.81,8890.0,154.3302,154.3971,154.2551,154.3469,8890.0
2021-01-26 13:50:00,184.75,184.79,184.65,184.79,3966.0,154.2968,154.3302,154.2133,154.3302,3966.0
2021-01-26 13:55:00,184.69,184.74,184.57,184.57,1700.0,154.2467,154.2885,154.1465,154.1465,1700.0
2021-01-26 14:00:00,184.62,184.64,184.45,184.49,9349.0,154.1883,154.205,154.0463,154.0797,9349.0
2021-01-26 14:05:00,184.49,184.49,184.33,184.37,5353.0,154.0797,154.0797,153.9461,153.9795,5353.0
2021-01-26 14:10:00,184.34,184.34,184.12,184.24,8650.0,153.9544,153.9544,153.7707,153.8709,8650.0
2021-01-26 14:15:00,184.24,184.24,184.07,184.12,5070.0,153.8709,153.8709,153.7289,153.7707,5070.0
2021-01-26 14:20:00,184.13,184.2,184.08,184.12,5382.0,153.779,153.8375,153.7373,153.7707,5382.0
2021-01-26 14:25:00,184.11,184.16,183.85,184.02,12622.0,153.7623,153.8041,153.5452,153.6872,12622.0
2021-01-26 14:30:00,184.02,184.04,183.83,183.91,4088.0,153.6872,153.7039,153.5285,153.5953,4088.0
2021-01-26 14:35:00,183.94,184.05,183.86,184.05,3220.0,153.6203,153.7122,153.5535,153.7122,3220.0
2021-01-26 14:40:00,184.1,184.24,184.06,184.14,3065.0,153.754,153.8709,153.7206,153.7874,3065.0
2021-01-26 14:45:00,184.11,184.22,184.1,184.21,3638.0,153.7623,153.8542,153.754,153.8458,3638.0
2021-01-26 14:50:00,184.17,184.17,184.07,184.12,4362.0,153.8124,153.8124,153.7289,153.7707,4362.0
2021-01-26 14:55:00,184.12,184.19,184.06,184.1,5213.0,153.7707,153.8291,153.7206,153.754,5213.0
2021-01-26 15:00:00,184.09,184.29,184.06,184.26,3689.0,153.7456,153.9127,153.7206,153.8876,3689.0
2021-01-26 15:05:00,184.25,184.26,184.05,184.16,11315.0,153.8792,153.8876,153.7122,153.8041,11315.0
2021-01-26 15:10:00,184.13,184.2,184.04,184.18,5173.0,153.779,153.8375,153.7039,153.8208,5173.0
2021-01-26 15:15:00,184.09,184.32,184.06,184.32,3278.0,153.7456,153.9377,153.7206,153.9377,3278.0
2021-01-26 15:20:00,184.29,184.8,184.23,184.8,6084.0,153.9127,154.3386,153.8625,154.3386,6084.0
2021-01-26 15:25:00,184.85,184.85,184.58,184.74,13710.0,154.3803,154.3803,154.1549,154.2885,13710.0
2021-01-26 15:30:00,184.7,184.81,184.51,184.58,7746.0,154.2551,154.3469,154.0964,154.1549,7746.0
2021-01-26 15:35:00,184.53,184.67,184.42,184.42,6632.0,154.1131,154.23,154.0212,154.0212,6632.0
2021-01-26 15:40:00,184.39,184.48,184.37,184.45,7272.0,153.9962,154.0713,153.9795,154.0463,7272.0
2021-01-26 15:45:00,184.48,184.67,184.25,184.27,20571.0,154.0713,154.23,153.8792,153.896,20571.0
2021-01-26 15:50:00,184.34,184.49,183.93,183.93,21615.0,153.9544,154.0797,153.612,153.612,21615.0
2021-01-26 15:55:00,183.93,183.98,183.62,183.74,50937.0,153.612,153.6538,153.3531,153.4533,50937.0
2021-01-27 09:30:00,182.17,183.52,180.22,180.24,37870.0,152.1421,153.2696,150.5135,150.5302,37870.0
2021-01-27 09:35:00,180.4,181.05,179.69,181.05,27169.0,150.6639,151.2067,150.0709,151.2067,27169.0
2021-01-27 09:40:00,180.91,180.91,179.81,180.0,21585.0,151.0898,151.0898,150.1711,150.3298,21585.0
2021-01-27 09:45:00,179.86,180.58,179.7,180.1,22111.0,150.2129,150.8142,150.0792,150.4133,22111.0
2021-01-27 09:50:00,180.01,181.5,179.95,181.5,16035.0,150.3381,151.5825,150.288,151.5825,16035.0
2021-01-27 09:55:00,181.4,182.19,181.0,181.1,52284.0,151.499,152.1588,151.165,151.2485,52284.0
2021-01-27 10:00:00,181.1,181.53,180.43,180.49,31058.0,151.2485,151.6076,150.6889,150.739,31058.0
2021-01-27 10:05:00,180.41,180.82,179.94,180.56,32631.0,150.6722,151.0146,150.2797,150.7975,32631.0
2021-01-27 10:10:00,180.58,181.33,180.57,181.09,42203.0,150.8142,151.4406,150.8058,151.2401,42203.0
2021-01-27 10:15:00,181.01,181.19,179.67,179.83,81612.0,151.1733,151.3236,150.0542,150.1878,81612.0
2021-01-27 10:20:00,179.8,180.62,179.66,180.19,14868.0,150.1628,150.8476,150.0458,150.4885,14868.0
2021-01-27 10:25:00,180.03,180.56,179.86,180.38,22544.0,150.3549,150.7975,150.2129,150.6472,22544.0
2021-01-27 10:30:00,180.42,180.74,179.56,179.98,23026.0,150.6806,150.9478,149.9623,150.3131,23026.0
2021-01-27 10:35:00,179.97,180.0,179.69,179.95,14067.0,150.3047,150.3298,150.0709,150.288,14067.0
2021-01-27 10:40:00,179.93,179.93,179.33,179.72,13708.0,150.2713,150.2713,149.7702,150.0959,13708.0
2021-01-27 10:45:00,179.78,179.83,179.4,179.63,9746.0,150.1461,150.1878,149.8287,150.0208,9746.0
2021-01-27 10:50:00,179.63,179.73,179.25,179.4,13493.0,150.0208,150.1043,149.7034,149.8287,13493.0
2021-01-27 10:55:00,179.36,179.47,178.8,179.13,13906.0,149.7953,149.8872,149.3276,149.6032,13906.0
2021-01-27 11:00:00,179.21,179.51,179.08,179.39,6824.0,149.67,149.9206,149.5614,149.8203,6824.0
2021-01-27 11:05:00,179.35,179.65,179.34,179.34,11953.0,149.7869,150.0375,149.7786,149.7786,11953.0
2021-01-27 11:10:00,179.3,179.3,178.72,178.86,21263.0,149.7452,149.7452,149.2608,149.3777,21263.0
2021-01-27 11:15:00,178.86,178.9,178.25,178.41,14450.0,149.3777,149.4111,148.8683,149.0019,14450.0
2021-01-27 11:20:00,178.45,179.29,178.37,179.21,11067.0,149.0353,149.7368,148.9685,149.67,11067.0
2021-01-27 11:25:00,179.26,179.5,179.06,179.47,12060.0,149.7118,149.9122,149.5447,149.8872,12060.0
2021-01-27 11:30:00,179.33,179.33,178.85,178.91,10925.0,149.7702,149.7702,149.3694,149.4195,10925.0
2021-01-27 11:35:00,178.87,179.19,178.76,179.19,7097.0,149.3861,149.6533,149.2942,149.6533,7097.0
2021-01-27 11:40:00,179.25,179.25,179.06,179.09,5557.0,149.7034,149.7034,149.5447,149.5698,5557.0
2021-01-27 11:45:00,179.09,179.14,178.56,178.59,8949.0,149.5698,149.6116,149.1272,149.1522,8949.0
2021-01-27 11:50:00,178.52,178.83,178.41,178.41,15595.0,149.0938,149.3527,149.0019,149.0019,15595.0
2021-01-27 11:55:00,178.46,178.47,178.05,178.47,12621.0,149.0436,149.052,148.7012,149.052,12621.0
2021-01-27 12:00:00,178.37,178.37,177.96,178.05,10229.0,148.9685,148.9685,148.6261,148.7012,10229.0
2021-01-27 12:05:00,178.07,178.81,178.03,178.81,37343.0,148.7179,149.3359,148.6845,149.3359,37343.0
2021-01-27 12:10:00,178.76,179.0,178.37,178.49,18861.0,149.2942,149.4946,148.9685,149.0687,18861.0
2021-01-27 12:15:00,178.5,178.5,178.19,178.33,8747.0,149.077,149.077,148.8181,148.9351,8747.0
2021-01-27 12:20:00,178.34,178.41,178.24,178.25,14090.0,148.9434,149.0019,148.8599,148.8683,14090.0
2021-01-27 12:25:00,178.33,178.43,177.99,178.0,14503.0,148.9351,149.0186,148.6511,148.6595,14503.0
2021-01-27 12:30:00,177.99,178.08,177.73,177.94,15034.0,148.6511,148.7263,148.434,148.6094,15034.0
2021-01-27 12:35:00,177.93,178.27,177.82,177.98,22274.0,148.601,148.885,148.5091,148.6428,22274.0
2021-01-27 12:40:00,177.98,178.36,177.92,178.3,10018.0,148.6428,148.9601,148.5927,148.91,10018.0
2021-01-27 12:45:00,178.3,178.51,178.2,178.27,14076.0,148.91,149.0854,148.8265,148.885,14076.0
2021-01-27 12:50:00,178.29,178.63,178.16,178.57,10789.0,148.9017,149.1856,148.7931,149.1355,10789.0
2021-01-27 12:55:00,178.57,178.61,178.39,178.54,11608.0,149.1355,149.1689,148.9852,149.1105,11608.0
2021-01-27 13:00:00,178.54,178.93,178.41,178.87,25116.0,149.1105,149.4362,149.0019,149.3861,25116.0
2021-01-27 13:05:00,178.84,178.96,178.71,178.9,8826.0,149.361,149.4612,149.2524,149.4111,8826.0
2021-01-27 13:10:00,178.97,179.1,178.86,179.06,5933.0,149.4696,149.5781,149.3777,149.5447,5933.0
2021-01-27 13:15:00,179.1,179.39,178.99,179.17,7462.0,149.5781,149.8203,149.4863,149.6366,7462.0
2021-01-27 13:20:00,179.2,179.38,179.08,179.33,6962.0,149.6617,149.812,149.5614,149.7702,6962.0
2021-01-27 13:25:00,179.33,179.89,179.33,179.7,7097.0,149.7702,150.2379,149.7702,150.0792,7097.0
2021-01-27 13:30:00,179.62,179.66,179.48,179.52,3506.0,150.0124,150.0458,149.8955,149.9289,3506.0
2021-01-27 13:35:00,179.57,179.88,179.52,179.88,10600.0,149.9707,150.2296,149.9289,150.2296,10600.0
2021-01-27 13:40:00,179.85,180.23,179.73,180.14,7094.0,150.2045,150.5219,150.1043,150.4467,7094.0
2021-01-27 13:45:00,180.13,180.23,179.33,179.33,9119.0,150.4384,150.5219,149.7702,149.7702,9119.0
2021-01-27 13:50:00,179.24,179.52,179.19,179.52,8385.0,149.6951,149.9289,149.6533,149.9289,8385.0
2021-01-27 13:55:00,179.56,179.73,179.3,179.61,11744.0,149.9623,150.1043,149.7452,150.0041,11744.0
2021-01-27 14:00:00,179.65,180.05,179.52,179.65,10787.0,150.0375,150.3716,149.9289,150.0375,10787.0
2021-01-27 14:05:00,179.63,179.63,179.24,179.36,10294.0,150.0208,150.0208,149.6951,149.7953,10294.0
2021-01-27 14:10:00,179.37,179.43,179.08,179.15,16720.0,149.8036,149.8538,149.5614,149.6199,16720.0
2021-01-27 14:15:00,179.15,179.46,178.88,179.37,25415.0,149.6199,149.8788,149.3944,149.8036,25415.0
2021-01-27 14:20:00,179.37,179.45,179.19,179.38,7325.0,149.8036,149.8705,149.6533,149.812,7325.0
2021-01-27 14:25:00,179.31,179.47,178.83,178.85,13368.0,149.7535,149.8872,149.3527,149.3694,13368.0
2021-01-27 14:30:00,178.9,179.07,178.69,178.79,17656.0,149.4111,149.5531,149.2357,149.3192,17656.0
2021-01-27 14:35:00,178.68,179.02,178.63,179.0,13719.0,149.2274,149.5113,149.1856,149.4946,13719.0
2021-01-27 14:40:00,178.92,179.39,178.82,179.09,17331.0,149.4278,149.8203,149.3443,149.5698,17331.0
2021-01-27 14:45:00,179.09,179.22,178.47,178.48,14643.0,149.5698,149.6784,149.052,149.0603,14643.0
2021-01-27 14:50:00,178.54,178.6,178.02,178.36,12844.0,149.1105,149.1606,148.6762,148.9601,12844.0
2021-01-27 14:55:00,178.37,178.81,178.16,178.58,11717.0,148.9685,149.3359,148.7931,149.1439,11717.0
2021-01-27 15:00:00,178.6,178.74,178.15,178.29,14105.0,149.1606,149.2775,148.7847,148.9017,14105.0
2021-01-27 15:05:00,178.32,178.74,178.26,178.66,13605.0,148.9267,149.2775,148.8766,149.2107,13605.0
2021-01-27 15:10:00,178.69,179.24,178.69,179.04,13145.0,149.2357,149.6951,149.2357,149.528,13145.0
2021-01-27 15:15:00,179.11,179.18,178.89,178.91,11864.0,149.5865,149.645,149.4028,149.4195,11864.0
2021-01-27 15:20:00,179.09,179.27,178.7,178.87,12111.0,149.5698,149.7201,149.2441,149.3861,12111.0
2021-01-27 15:25:00,178.88,179.22,178.71,178.81,13652.0,149.3944,149.6784,149.2524,149.3359,13652.0
2021-01-27 15:30:00,178.74,179.24,178.69,178.78,17089.0,149.2775,149.6951,149.2357,149.3109,17089.0
2021-01-27 15:35:00,178.74,178.93,178.13,178.37,24267.0,149.2775,149.4362,148.768,148.9685,24267.0
2021-01-27 15:40:00,178.35,178.59,178.17,178.42,27950.0,148.9518,149.1522,148.8014,149.0102,27950.0
2021-01-27 15:45:00,178.44,178.69,178.12,178.61,39015.0,149.0269,149.2357,148.7597,149.1689,39015.0
2021-01-27 15:50:00,178.54,178.99,178.24,178.71,59122.0,149.1105,149.4863,148.8599,149.2524,59122.0
2021-01-27 15:55:00,178.65,178.96,178.19,178.83,122758.0,149.2023,149.4612,148.8181,149.3527,122758.0
2021-01-28 09:30:00,180.52,180.74,179.82,180.51,42885.0,150.7641,150.9478,150.1795,150.7557,42885.0
2021-01-28 09:35:00,180.52,180.93,180.3,180.92,8785.0,150.7641,151.1065,150.5803,151.0981,8785.0
2021-01-28 09:40:00,180.83,181.34,180.11,181.15,12361.0,151.023,151.4489,150.4217,151.2902,12361.0
2021-01-28 09:45:00,181.2,181.34,180.94,180.94,12656.0,151.332,151.4489,151.1149,151.1149,12656.0
2021-01-28 09:50:00,181.02,181.35,180.87,181.25,10808.0,151.1817,151.4573,151.0564,151.3738,10808.0
2021-01-28 09:55:00,181.18,181.2,180.28,180.73,20161.0,151.3153,151.332,150.5636,150.9395,20161.0
2021-01-28 10:00:00,180.62,181.96,180.44,181.87,13108.0,150.8476,151.9667,150.6973,151.8916,13108.0
2021-01-28 10:05:00,181.57,182.55,181.57,182.08,8265.0,151.641,152.4595,151.641,152.0669,8265.0
2021-01-28 10:10:00,181.93,182.06,181.73,181.73,8357.0,151.9417,152.0502,151.7746,151.7746,8357.0
2021-01-28 10:15:00,181.83,182.37,181.71,181.8,32461.0,151.8581,152.3091,151.7579,151.8331,32461.0
2021-01-28 10:20:00,181.87,182.03,181.32,181.54,16925.0,151.8916,152.0252,151.4322,151.616,16925.0
2021-01-28 10:25:00,181.49,181.77,180.97,181.01,13797.0,151.5742,151.808,151.1399,151.1733,13797.0
2021-01-28 10:30:00,180.99,181.8,180.98,181.43,11886.0,151.1566,151.8331,151.1483,151.5241,11886.0
2021-01-28 10:35:00,181.52,181.57,181.31,181.46,5947.0,151.5992,151.641,151.4239,151.5491,5947.0
2021-01-28 10:40:00,181.49,181.91,181.38,181.91,7172.0,151.5742,151.925,151.4823,151.925,7172.0
2021-01-28 10:45:00,181.8,182.71,181.71,182.57,20342.0,151.8331,152.5931,151.7579,152.4762,20342.0
2021-01-28 10:50:00,182.58,182.93,182.47,182.82,10124.0,152.4845,152.7768,152.3927,152.685,10124.0
2021-01-28 10:55:00,182.93,183.56,182.79,183.13,16121.0,152.7768,153.303,152.6599,152.9439,16121.0
2021-01-28 11:00:00,183.27,184.03,183.25,183.74,13930.0,153.0608,153.6955,153.0441,153.4533,13930.0
2021-01-28 11:05:00,183.56,183.7,183.17,183.69,10745.0,153.303,153.4199,152.9773,153.4116,10745.0
2021-01-28 11:10:00,183.76,184.36,183.76,184.36,12002.0,153.47,153.9711,153.47,153.9711,12002.0
2021-01-28 11:15:00,184.46,184.78,184.08,184.29,11772.0,154.0546,154.3219,153.7373,153.9127,11772.0
2021-01-28 11:20:00,184.19,184.2,183.91,184.06,9249.0,153.8291,153.8375,153.5953,153.7206,9249.0
2021-01-28 11:25:00,184.23,184.56,184.03,184.42,12132.0,153.8625,154.1382,153.6955,154.0212,12132.0
2021-01-28 11:30:00,184.45,184.76,184.02,184.02,12739.0,154.0463,154.3052,153.6872,153.6872,12739.0
2021-01-28 11:35:00,183.93,184.38,183.93,184.27,7617.0,153.612,153.9878,153.612,153.896,7617.0
2021-01-28 11:40:00,184.19,184.52,184.19,184.47,10213.0,153.8291,154.1047,153.8291,154.063,10213.0
2021-01-28 11:45:00,184.47,184.72,184.35,184.56,14744.0,154.063,154.2718,153.9628,154.1382,14744.0
2021-01-28 11:50:00,184.5,184.98,184.34,184.34,18062.0,154.088,154.4889,153.9544,153.9544,18062.0
2021-01-28 11:55:00,184.36,184.42,183.87,183.97,8306.0,153.9711,154.0212,153.5619,153.6454,8306.0
2021-01-28 12:00:00,184.0,184.49,184.0,184.21,7513.0,153.6705,154.0797,153.6705,153.8458,7513.0
2021-01-28 12:05:00,184.17,184.44,184.14,184.34,5671.0,153.8124,154.0379,153.7874,153.9544,5671.0
2021-01-28 12:10:00,184.36,184.36,183.84,184.0,7731.0,153.9711,153.9711,153.5368,153.6705,7731.0
2021-01-28 12:15:00,184.05,184.23,184.03,184.17,8638.0,153.7122,153.8625,153.6955,153.8124,8638.0
2021-01-28 12:20:00,184.08,184.25,183.86,184.12,9266.0,153.7373,153.8792,153.5535,153.7707,9266.0
2021-01-28 12:25:00,184.15,184.52,184.13,184.52,5737.0,153.7957,154.1047,153.779,154.1047,5737.0
2021-01-28 12:30:00,184.54,185.03,184.47,185.03,11291.0,154.1214,154.5307,154.063,154.5307,11291.0
2021-01-28 12:35:00,185.04,185.25,184.9,185.1,10716.0,154.539,154.7144,154.4221,154.5891,10716.0
2021-01-28 12:40:00,185.07,185.07,184.83,184.83,3070.0,154.5641,154.5641,154.3636,154.3636,3070.0
2021-01-28 12:45:00,184.85,185.06,184.85,185.06,5102.0,154.3803,154.5557,154.3803,154.5557,5102.0
2021-01-28 12:50:00,184.98,185.18,184.9,185.02,5872.0,154.4889,154.656,154.4221,154.5223,5872.0
2021-01-28 12:55:00,184.97,185.04,184.9,184.98,5103.0,154.4806,154.539,154.4221,154.4889,5103.0
2021-01-28 13:00:00,185.02,185.18,185.01,185.11,3999.0,154.5223,154.656,154.514,154.5975,3999.0
2021-01-28 13:05:00,185.01,185.17,184.93,185.17,8195.0,154.514,154.6476,154.4472,154.6476,8195.0
2021-01-28 13:10:00,185.12,185.16,184.87,184.88,8073.0,154.6058,154.6393,154.3971,154.4054,8073.0
2021-01-28 13:15:00,184.98,185.04,184.8,184.88,5545.0,154.4889,154.539,154.3386,154.4054,5545.0
2021-01-28 13:20:00,184.88,184.91,184.75,184.86,16124.0,154.4054,154.4305,154.2968,154.3887,16124.0
2021-01-28 13:25:00,184.84,184.97,184.79,184.97,4537.0,154.372,154.4806,154.3302,154.4806,4537.0
2021-01-28 13:30:00,185.03,185.21,184.74,184.87,6628.0,154.5307,154.681,154.2885,154.3971,6628.0
2021-01-28 13:35:00,184.93,185.11,184.75,184.75,7088.0,154.4472,154.5975,154.2968,154.2968,7088.0
2021-01-28 13:40:00,184.78,184.8,184.22,184.37,6293.0,154.3219,154.3386,153.8542,153.9795,6293.0
2021-01-28 13:45:00,184.26,184.48,184.12,184.48,6207.0,153.8876,154.0713,153.7707,154.0713,6207.0
2021-01-28 13:50:00,184.48,184.54,184.21,184.21,4425.0,154.0713,154.1214,153.8458,153.8458,4425.0
2021-01-28 13:55:00,184.22,184.46,184.19,184.45,5939.0,153.8542,154.0546,153.8291,154.0463,5939.0
2021-01-28 14:00:00,184.46,184.52,184.16,184.16,5368.0,154.0546,154.1047,153.8041,153.8041,5368.0
2021-01-28 14:05:00,184.14,184.33,184.13,184.25,4137.0,153.7874,153.9461,153.779,153.8792,4137.0
2021-01-28 14:10:00,184.26,184.26,183.97,183.99,4750.0,153.8876,153.8876,153.6454,153.6621,4750.0
2021-01-28 14:15:00,184.03,184.05,183.79,183.8,7865.0,153.6955,153.7122,153.4951,153.5034,7865.0
2021-01-28 14:20:00,183.84,183.84,183.47,183.57,5187.0,153.5368,153.5368,153.2278,153.3113,5187.0
2021-01-28 14:25:00,183.54,183.7,183.45,183.7,4777.0,153.2863,153.4199,153.2111,153.4199,4777.0
2021-01-28 14:30:00,183.74,183.85,183.41,183.45,5457.0,153.4533,153.5452,153.1777,153.2111,5457.0
2021-01-28 14:35:00,183.44,183.74,183.32,183.67,5713.0,153.2028,153.4533,153.1025,153.3949,5713.0
2021-01-28 14:40:00,183.63,183.71,183.32,183.43,4054.0,153.3614,153.4283,153.1025,153.1944,4054.0
2021-01-28 14:45:00,183.46,183.65,183.4,183.65,5788.0,153.2195,153.3782,153.1694,153.3782,5788.0
2021-01-28 14:50:00,183.62,184.01,183.61,183.77,8350.0,153.3531,153.6788,153.3447,153.4784,8350.0
2021-01-28 14:55:00,183.83,184.15,183.69,183.96,7886.0,153.5285,153.7957,153.4116,153.6371,7886.0
2021-01-28 15:00:00,183.95,184.01,183.7,183.86,5923.0,153.6287,153.6788,153.4199,153.5535,5923.0
2021-01-28 15:05:00,183.74,183.88,183.66,183.8,6152.0,153.4533,153.5702,153.3865,153.5034,6152.0
2021-01-28 15:10:00,183.65,184.05,183.55,183.88,8105.0,153.3782,153.7122,153.2946,153.5702,8105.0
2021-01-28 15:15:00,183.87,184.0,183.54,183.79,5730.0,153.5619,153.6705,153.2863,153.4951,5730.0
2021-01-28 15:20:00,183.75,183.8,183.55,183.61,8935.0,153.4617,153.5034,153.2946,153.3447,8935.0
2021-01-28 15:25:00,183.56,183.67,183.41,183.45,10924.0,153.303,153.3949,153.1777,153.2111,10924.0
2021-01-28 15:30:00,183.4,183.5,182.85,183.09,13070.0,153.1694,153.2529,152.71,152.9105,13070.0
2021-01-28 15:35:00,183.06,183.33,182.97,183.26,13119.0,152.8854,153.1109,152.8102,153.0524,13119.0
2021-01-28 15:40:00,183.32,183.32,182.85,182.92,10804.0,153.1025,153.1025,152.71,152.7685,10804.0
2021-01-28 15:45:00,182.85,183.0,182.68,182.97,18571.0,152.71,152.8353,152.568,152.8102,18571.0
2021-01-28 15:50:00,182.99,183.18,182.61,183.06,22926.0,152.8269,152.9856,152.5096,152.8854,22926.0
2021-01-28 15:55:00,183.01,183.01,182.36,182.41,54507.0,152.8436,152.8436,152.3008,152.3425,54507.0
2021-01-29 09:30:00,180.77,182.02,179.16,179.46,38191.0,150.9729,152.0168,149.6283,149.8788,38191.0
2021-01-29 09:35:00,179.18,179.65,177.91,179.65,14417.0,149.645,150.0375,148.5843,150.0375,14417.0
2021-01-29 09:40:00,179.91,180.21,179.42,179.62,9665.0,150.2546,150.5052,149.8454,150.0124,9665.0
2021-01-29 09:45:00,179.62,180.89,179.47,180.89,6421.0,150.0124,151.0731,149.8872,151.0731,6421.0
2021-01-29 09:50:00,180.7,180.87,180.05,180.48,8355.0,150.9144,151.0564,150.3716,150.7307,8355.0
2021-01-29 09:55:00,180.06,180.89,179.99,180.66,6080.0,150.3799,151.0731,150.3214,150.881,6080.0
2021-01-29 10:00:00,180.66,180.8,180.41,180.41,11369.0,150.881,150.9979,150.6722,150.6722,11369.0
2021-01-29 10:05:00,180.6,181.25,180.36,180.96,37284.0,150.8309,151.3738,150.6305,151.1316,37284.0
2021-01-29 10:10:00,180.86,181.2,180.61,180.66,22134.0,151.048,151.332,150.8392,150.881,22134.0
2021-01-29 10:15:00,180.64,180.89,180.39,180.5,6751.0,150.8643,151.0731,150.6555,150.7474,6751.0
2021-01-29 10:20:00,180.49,180.93,180.14,180.73,4993.0,150.739,151.1065,150.4467,150.9395,4993.0
2021-01-29 10:25:00,180.7,180.96,180.33,180.96,2557.0,150.9144,151.1316,150.6054,151.1316,2557.0
2021-01-29 10:30:00,180.91,180.95,180.74,180.75,8366.0,151.0898,151.1232,150.9478,150.9562,8366.0
2021-01-29 10:35:00,180.74,181.01,180.74,180.88,12414.0,150.9478,151.1733,150.9478,151.0647,12414.0
2021-01-29 10:40:00,180.67,180.99,180.65,180.89,4069.0,150.8894,151.1566,150.8727,151.0731,4069.0
2021-01-29 10:45:00,180.94,181.1,180.6,181.1,9063.0,151.1149,151.2485,150.8309,151.2485,9063.0
2021-01-29 10:50:00,181.07,181.15,180.96,181.02,11690.0,151.2234,151.2902,151.1316,151.1817,11690.0
2021-01-29 10:55:00,181.03,181.3,180.98,181.3,15496.0,151.19,151.4155,151.1483,151.4155,15496.0
2021-01-29 11:00:00,181.21,181.39,180.95,181.0,10125.0,151.3403,151.4907,151.1232,151.165,10125.0
2021-01-29 11:05:00,180.87,181.08,180.79,180.81,6175.0,151.0564,151.2318,150.9896,151.0063,6175.0
2021-01-29 11:10:00,180.92,180.99,180.72,180.82,3250.0,151.0981,151.1566,150.9311,151.0146,3250.0
2021-01-29 11:15:00,180.78,180.83,180.52,180.79,4060.0,150.9812,151.023,150.7641,150.9896,4060.0
2021-01-29 11:20:00,180.84,181.1,180.77,180.95,2957.0,151.0313,151.2485,150.9729,151.1232,2957.0
2021-01-29 11:25:00,180.88,181.04,180.44,180.53,4617.0,151.0647,151.1984,150.6973,150.7724,4617.0
2021-01-29 11:30:00,180.45,180.71,180.0,180.07,9354.0,150.7056,150.9228,150.3298,150.3883,9354.0
2021-01-29 11:35:00,180.05,180.33,179.7,180.33,4810.0,150.3716,150.6054,150.0792,150.6054,4810.0
2021-01-29 11:40:00,180.31,180.51,180.17,180.26,5093.0,150.5887,150.7557,150.4718,150.5469,5093.0
2021-01-29 11:45:00,180.26,180.48,180.1,180.35,4052.0,150.5469,150.7307,150.4133,150.6221,4052.0
2021-01-29 11:50:00,180.33,180.33,179.82,179.94,14541.0,150.6054,150.6054,150.1795,150.2797,14541.0
2021-01-29 11:55:00,180.01,180.59,180.01,180.59,6211.0,150.3381,150.8225,150.3381,150.8225,6211.0
2021-01-29 12:00:00,180.52,180.8,180.25,180.77,5500.0,150.7641,150.9979,150.5386,150.9729,5500.0
2021-01-29 12:05:00,180.89,181.0,180.72,180.84,5310.0,151.0731,151.165,150.9311,151.0313,5310.0
2021-01-29 12:10:00,180.84,181.0,180.64,180.72,8421.0,151.0313,151.165,150.8643,150.9311,8421.0
2021-01-29 12:15:00,180.69,180.69,180.13,180.22,7616.0,150.9061,150.9061,150.4384,150.5135,7616.0
2021-01-29 12:20:00,180.24,180.33,179.9,179.92,6754.0,150.5302,150.6054,150.2463,150.263,6754.0
2021-01-29 12:25:00,179.77,180.0,179.65,179.71,8152.0,150.1377,150.3298,150.0375,150.0876,8152.0
2021-01-29 12:30:00,179.71,179.84,179.6,179.75,5852.0,150.0876,150.1962,149.9957,150.121,5852.0
2021-01-29 12:35:00,179.75,179.98,179.72,179.77,3744.0,150.121,150.3131,150.0959,150.1377,3744.0
2021-01-29 12:40:00,179.9,180.36,179.82,180.35,2844.0,150.2463,150.6305,150.1795,150.6221,2844.0
2021-01-29 12:45:00,180.21,180.23,179.6,179.69,37244.0,150.5052,150.5219,149.9957,150.0709,37244.0
2021-01-29 12:50:00,179.69,180.24,179.64,180.24,10364.0,150.0709,150.5302,150.0291,150.5302,10364.0
2021-01-29 12:55:00,180.31,180.5,179.63,179.63,9384.0,150.5887,150.7474,150.0208,150.0208,9384.0
2021-01-29 13:00:00,179.51,180.07,179.3,180.07,16941.0,149.9206,150.3883,149.7452,150.3883,16941.0
2021-01-29 13:05:00,179.98,180.67,179.86,180.65,22918.0,150.3131,150.8894,150.2129,150.8727,22918.0
2021-01-29 13:10:00,180.63,180.63,180.07,180.15,8554.0,150.856,150.856,150.3883,150.4551,8554.0
2021-01-29 13:15:00,180.12,180.18,179.18,179.39,17171.0,150.43,150.4801,149.645,149.8203,17171.0
2021-01-29 13:20:00,179.33,179.94,179.33,179.84,5127.0,149.7702,150.2797,149.7702,150.1962,5127.0
2021-01-29 13:25:00,179.8,180.53,179.79,180.53,7459.0,150.1628,150.7724,150.1544,150.7724,7459.0
2021-01-29 13:30:00,180.56,180.61,180.13,180.13,6842.0,150.7975,150.8392,150.4384,150.4384,6842.0
2021-01-29 13:35:00,180.16,180.3,179.92,179.98,6105.0,150.4634,150.5803,150.263,150.3131,6105.0
2021-01-29 13:40:00,179.83,179.95,179.57,179.95,4970.0,150.1878,150.288,149.9707,150.288,4970.0
2021-01-29 13:45:00,180.01,180.08,179.72,179.73,2773.0,150.3381,150.3966,150.0959,150.1043,2773.0
2021-01-29 13:50:00,179.83,179.96,179.75,179.76,3045.0,150.1878,150.2964,150.121,150.1294,3045.0
2021-01-29 13:55:00,179.87,180.09,179.7,179.7,6039.0,150.2212,150.405,150.0792,150.0792,6039.0
2021-01-29 14:00:00,179.75,180.33,179.64,180.18,6256.0,150.121,150.6054,150.0291,150.4801,6256.0
2021-01-29 14:05:00,180.12,180.58,180.03,180.44,8308.0,150.43,150.8142,150.3549,150.6973,8308.0
2021-01-29 14:10:00,180.5,180.56,180.3,180.37,5596.0,150.7474,150.7975,150.5803,150.6388,5596.0
2021-01-29 14:15:00,180.33,180.51,180.11,180.25,8856.0,150.6054,150.7557,150.4217,150.5386,8856.0
2021-01-29 14:20:00,180.25,180.29,180.01,180.29,13805.0,150.5386,150.572,150.3381,150.572,13805.0
2021-01-29 14:25:00,180.24,180.39,179.91,179.92,33515.0,150.5302,150.6555,150.2546,150.263,33515.0
2021-01-29 14:30:00,179.9,179.97,179.54,179.6,7428.0,150.2463,150.3047,149.9456,149.9957,7428.0
2021-01-29 14:35:00,179.63,179.99,179.63,179.98,19714.0,150.0208,150.3214,150.0208,150.3131,19714.0
2021-01-29 14:40:00,179.96,180.39,179.76,180.39,11885.0,150.2964,150.6555,150.1294,150.6555,11885.0
2021-01-29 14:45:00,180.32,180.5,180.24,180.5,6715.0,150.597,150.7474,150.5302,150.7474,6715.0
2021-01-29 14:50:00,180.58,180.84,180.58,180.73,26693.0,150.8142,151.0313,150.8142,150.9395,26693.0
2021-01-29 14:55:00,180.67,180.8,180.53,180.74,7791.0,150.8894,150.9979,150.7724,150.9478,7791.0
2021-01-29 15:00:00,180.75,181.46,180.75,181.35,18116.0,150.9562,151.5491,150.9562,151.4573,18116.0
2021-01-29 15:05:00,181.44,181.44,181.0,181.13,7679.0,151.5324,151.5324,151.165,151.2735,7679.0
2021-01-29 15:10:00,181.12,181.22,180.84,181.0,12487.0,151.2652,151.3487,151.0313,151.165,12487.0
2021-01-29 15:15:00,180.91,181.13,180.86,181.07,3726.0,151.0898,151.2735,151.048,151.2234,3726.0
2021-01-29 15:20:00,181.03,181.39,181.03,181.37,18009.0,151.19,151.4907,151.19,151.474,18009.0
2021-01-29 15:25:00,181.39,181.65,181.3,181.64,11666.0,151.4907,151.7078,151.4155,151.6995,11666.0
2021-01-29 15:30:00,181.68,181.92,181.41,181.55,14579.0,151.7329,151.9333,151.5074,151.6243,14579.0
2021-01-29 15:35:00,181.49,181.6,181.1,181.22,11713.0,151.5742,151.6661,151.2485,151.3487,11713.0
2021-01-29 15:40:00,181.18,181.28,180.81,181.09,14674.0,151.3153,151.3988,151.0063,151.2401,14674.0
2021-01-29 15:45:00,181.11,181.21,180.7,180.72,22526.0,151.2568,151.3403,150.9144,150.9311,22526.0
2021-01-29 15:50:00,180.8,182.53,180.74,182.53,65495.0,150.9979,152.4428,150.9478,152.4428,65495.0
2021-01-29 15:55:00,182.52,183.06,181.46,181.75,153971.0,152.4344,152.8854,151.5491,151.7913,153971.0
2021-02-01 09:30:00,184.64,185.24,183.63,183.81,44803.0,154.205,154.7061,153.3614,153.5118,44803.0
2021-02-01 09:35:00,183.94,183.97,183.04,183.04,6803.0,153.6203,153.6454,152.8687,152.8687,6803.0
2021-02-01 09:40:00,183.21,183.32,182.9,183.27,6635.0,153.0107,153.1025,152.7518,153.0608,6635.0
2021-02-01 09:45:00,183.27,184.38,183.26,184.37,13020.0,153.0608,153.9878,153.0524,153.9795,13020.0
2021-02-01 09:50:00,184.42,184.57,184.0,184.35,12531.0,154.0212,154.1465,153.6705,153.9628,12531.0
2021-02-01 09:55:00,184.37,184.92,184.16,184.92,8598.0,153.9795,154.4388,153.8041,154.4388,8598.0
2021-02-01 10:00:00,184.61,184.9,184.09,184.84,12354.0,154.1799,154.4221,153.7456,154.372,12354.0
2021-02-01 10:05:00,185.13,185.62,184.92,185.43,12918.0,154.6142,155.0234,154.4388,154.8647,12918.0
2021-02-01 10:10:00,185.57,185.87,185.22,185.44,19547.0,154.9817,155.2322,154.6894,154.8731,19547.0
2021-02-01 10:15:00,185.37,185.7,185.12,185.7,20686.0,154.8146,155.0902,154.6058,155.0902,20686.0
2021-02-01 10:20:00,185.67,186.04,185.57,185.75,27316.0,155.0652,155.3742,154.9817,155.132,27316.0
2021-02-01 10:25:00,185.84,185.85,185.5,185.57,11432.0,155.2072,155.2155,154.9232,154.9817,11432.0
2021-02-01 10:30:00,185.55,185.98,185.47,185.98,12069.0,154.965,155.3241,154.8982,155.3241,12069.0
2021-02-01 10:35:00,185.96,186.02,185.28,185.28,11876.0,155.3074,155.3575,154.7395,154.7395,11876.0
2021-02-01 10:40:00,185.28,185.48,185.12,185.38,7649.0,154.7395,154.9065,154.6058,154.823,7649.0
2021-02-01 10:45:00,185.37,185.37,184.67,184.68,7727.0,154.8146,154.8146,154.23,154.2384,7727.0
2021-02-01 10:50:00,184.66,185.01,184.63,184.77,17160.0,154.2217,154.514,154.1966,154.3135,17160.0
2021-02-01 10:55:00,184.78,184.78,184.25,184.42,8627.0,154.3219,154.3219,153.8792,154.0212,8627.0
2021-02-01 11:00:00,184.43,184.49,184.24,184.45,4003.0,154.0296,154.0797,153.8709,154.0463,4003.0
2021-02-01 11:05:00,184.51,185.0,184.44,184.96,11598.0,154.0964,154.5056,154.0379,154.4722,11598.0
2021-02-01 11:10:00,184.91,185.16,184.9,185.06,7530.0,154.4305,154.6393,154.4221,154.5557,7530.0
2021-02-01 11:15:00,185.01,185.13,184.94,185.08,12690.0,154.514,154.6142,154.4555,154.5724,12690.0
2021-02-01 11:20:00,185.08,185.33,185.03,185.03,3878.0,154.5724,154.7812,154.5307,154.5307,3878.0
2021-02-01 11:25:00,185.03,185.14,185.0,185.09,2241.0,154.5307,154.6225,154.5056,154.5808,2241.0
2021-02-01 11:30:00,185.16,185.75,185.16,185.59,16824.0,154.6393,155.132,154.6393,154.9984,16824.0
2021-02-01 11:35:00,185.6,185.66,185.43,185.6,12175.0,155.0067,155.0568,154.8647,155.0067,12175.0
2021-02-01 11:40:00,185.56,186.05,185.56,185.93,7448.0,154.9733,155.3825,154.9733,155.2823,7448.0
2021-02-01 11:45:00,186.0,186.37,186.0,186.11,7362.0,155.3408,155.6498,155.3408,155.4327,7362.0
2021-02-01 11:50:00,186.17,186.18,185.85,186.05,16588.0,155.4828,155.4911,155.2155,155.3825,16588.0
2021-02-01 11:55:00,186.05,186.24,185.92,185.99,9349.0,155.3825,155.5412,155.274,155.3324,9349.0
2021-02-01 12:00:00,186.01,186.66,185.95,186.36,11509.0,155.3491,155.892,155.299,155.6414,11509.0
2021-02-01 12:05:00,186.38,186.39,185.84,185.84,9807.0,155.6582,155.6665,155.2072,155.2072,9807.0
2021-02-01 12:10:00,185.88,186.16,185.72,186.16,7887.0,155.2406,155.4744,155.1069,155.4744,7887.0
2021-02-01 12:15:00,186.16,186.36,185.95,185.97,4301.0,155.4744,155.6414,155.299,155.3157,4301.0
2021-02-01 12:20:00,185.95,185.99,185.79,185.93,9024.0,155.299,155.3324,155.1654,155.2823,9024.0
2021-02-01 12:25:00,185.93,186.08,185.92,186.03,6943.0,155.2823,155.4076,155.274,155.3658,6943.0
2021-02-01 12:30:00,186.14,186.24,186.06,186.15,5399.0,155.4577,155.5412,155.3909,155.4661,5399.0
2021-02-01 12:35:00,186.07,186.09,185.62,185.7,4132.0,155.3993,155.416,155.0234,155.0902,4132.0
2021-02-01 12:40:00,185.67,185.67,185.39,185.41,1856.0,155.0652,155.0652,154.8313,154.848,1856.0
2021-02-01 12:45:00,185.46,185.64,185.25,185.47,6036.0,154.8898,155.0401,154.7144,154.8982,6036.0
2021-02-01 12:50:00,185.52,185.67,185.5,185.67,2069.0,154.9399,155.0652,154.9232,155.0652,2069.0
2021-02-01 12:55:00,185.68,185.92,185.68,185.76,2297.0,155.0735,155.274,155.0735,155.1403,2297.0
2021-02-01 13:00:00,185.8,185.88,185.72,185.74,4000.0,155.1738,155.2406,155.1069,155.1236,4000.0
2021-02-01 13:05:00,185.74,185.9,185.58,185.61,13487.0,155.1236,155.2573,154.99,155.0151,13487.0
2021-02-01 13:10:00,185.57,185.64,185.48,185.57,4472.0,154.9817,155.0401,154.9065,154.9817,4472.0
2021-02-01 13:15:00,185.54,185.89,185.49,185.8,7775.0,154.9566,155.2489,154.9149,155.1738,7775.0
2021-02-01 13:20:00,185.85,185.92,185.76,185.83,5986.0,155.2155,155.274,155.1403,155.1988,5986.0
2021-02-01 13:25:00,185.78,186.33,185.78,186.32,3697.0,155.1571,155.6164,155.1571,155.608,3697.0
2021-02-01 13:30:00,186.28,186.72,186.25,186.72,11373.0,155.5746,155.9421,155.5496,155.9421,11373.0
2021-02-01 13:35:00,186.7,186.83,186.48,186.5,12894.0,155.9254,156.034,155.7417,155.7584,12894.0
2021-02-01 13:40:00,186.52,186.57,186.41,186.51,7226.0,155.7751,155.8168,155.6832,155.7667,7226.0
2021-02-01 13:45:00,186.54,186.78,186.53,186.74,8762.0,155.7918,155.9922,155.7834,155.9588,8762.0
2021-02-01 13:50:00,186.66,187.05,186.65,186.99,9039.0,155.892,156.2177,155.8836,156.1676,9039.0
2021-02-01 13:55:00,186.99,187.36,186.91,187.36,11118.0,156.1676,156.4766,156.1008,156.4766,11118.0
2021-02-01 14:00:00,187.35,187.43,187.04,187.17,20092.0,156.4683,156.5351,156.2094,156.3179,20092.0
2021-02-01 14:05:00,187.21,187.32,187.15,187.26,7341.0,156.3513,156.4432,156.3012,156.3931,7341.0
2021-02-01 14:10:00,187.17,187.5,187.17,187.5,9967.0,156.3179,156.5935,156.3179,156.5935,9967.0
2021-02-01 14:15:00,187.5,187.94,187.49,187.88,16443.0,156.5935,156.961,156.5852,156.9109,16443.0
2021-02-01 14:20:00,187.9,187.94,187.81,187.9,29334.0,156.9276,156.961,156.8524,156.9276,29334.0
2021-02-01 14:25:00,187.9,188.2,187.82,188.17,15343.0,156.9276,157.1782,156.8608,157.1531,15343.0
2021-02-01 14:30:00,188.2,188.44,187.98,187.98,8232.0,157.1782,157.3786,156.9944,156.9944,8232.0
2021-02-01 14:35:00,187.94,188.15,187.87,188.14,5339.0,156.961,157.1364,156.9025,157.128,5339.0
2021-02-01 14:40:00,188.2,188.27,187.97,188.0,6872.0,157.1782,157.2366,156.9861,157.0111,6872.0
2021-02-01 14:45:00,187.98,188.03,187.82,187.91,13419.0,156.9944,157.0362,156.8608,156.936,13419.0
2021-02-01 14:50:00,187.91,187.99,187.8,187.98,14638.0,156.936,157.0028,156.8441,156.9944,14638.0
2021-02-01 14:55:00,187.97,188.17,187.89,188.13,14942.0,156.9861,157.1531,156.9193,157.1197,14942.0
2021-02-01 15:00:00,188.17,188.4,188.15,188.28,9207.0,157.1531,157.3452,157.1364,157.245,9207.0
2021-02-01 15:05:00,188.28,188.71,188.24,188.62,17360.0,157.245,157.6041,157.2116,157.5289,17360.0
2021-02-01 15:10:00,188.65,188.88,188.64,188.77,20220.0,157.554,157.7461,157.5456,157.6542,20220.0
2021-02-01 15:15:00,188.77,188.9,188.63,188.7,14901.0,157.6542,157.7628,157.5373,157.5957,14901.0
2021-02-01 15:20:00,188.65,188.85,188.19,188.36,43610.0,157.554,157.721,157.1698,157.3118,43610.0
2021-02-01 15:25:00,188.43,188.54,187.85,187.92,16432.0,157.3702,157.4621,156.8858,156.9443,16432.0
2021-02-01 15:30:00,187.91,188.03,187.57,187.62,17235.0,156.936,157.0362,156.652,156.6938,17235.0
2021-02-01 15:35:00,187.66,187.92,187.64,187.82,14719.0,156.7272,156.9443,156.7105,156.8608,14719.0
2021-02-01 15:40:00,187.78,187.92,187.63,187.85,13714.0,156.8274,156.9443,156.7021,156.8858,13714.0
2021-02-01 15:45:00,187.81,187.86,187.53,187.56,18436.0,156.8524,156.8942,156.6186,156.6436,18436.0
2021-02-01 15:50:00,187.53,187.96,187.51,187.94,23138.0,156.6186,156.9777,156.6019,156.961,23138.0
2021-02-01 15:55:00,187.91,187.94,187.35,187.36,47108.0,156.936,156.961,156.4683,156.4766,47108.0
2021-02-02 09:30:00,189.45,190.21,189.22,189.85,29521.0,158.2221,158.8568,158.03,158.5562,29521.0
2021-02-02 09:35:00,190.17,191.16,189.93,191.08,12544.0,158.8234,159.6502,158.623,159.5834,12544.0
2021-02-02 09:40:00,191.21,191.72,190.49,191.17,20945.0,159.692,160.1179,159.0907,159.6586,20945.0
2021-02-02 09:45:00,191.03,191.81,190.81,191.56,7685.0,159.5417,160.1931,159.3579,159.9843,7685.0
2021-02-02 09:50:00,191.67,192.34,191.25,192.22,20717.0,160.0762,160.6357,159.7254,160.5355,20717.0
2021-02-02 09:55:00,192.21,192.54,192.06,192.07,12396.0,160.5272,160.8028,160.4019,160.4102,12396.0
2021-02-02 10:00:00,192.06,192.54,191.87,192.21,12640.0,160.4019,160.8028,160.2432,160.5272,12640.0
2021-02-02 10:05:00,192.11,192.76,191.97,192.76,24581.0,160.4437,160.9865,160.3267,160.9865,24581.0
2021-02-02 10:10:00,192.59,192.71,192.38,192.56,8338.0,160.8445,160.9448,160.6691,160.8195,8338.0
2021-02-02 10:15:00,192.59,192.91,192.54,192.91,10126.0,160.8445,161.1118,160.8028,161.1118,10126.0
2021-02-02 10:20:00,192.91,192.92,192.64,192.64,8047.0,161.1118,161.1201,160.8863,160.8863,8047.0
2021-02-02 10:25:00,192.64,192.78,192.37,192.46,9446.0,160.8863,161.0032,160.6608,160.736,9446.0
2021-02-02 10:30:00,192.49,192.82,192.43,192.51,14833.0,160.761,161.0366,160.7109,160.7777,14833.0
2021-02-02 10:35:00,192.28,192.54,192.08,192.47,11342.0,160.5856,160.8028,160.4186,160.7443,11342.0
2021-02-02 10:40:00,192.46,193.14,192.46,192.91,16062.0,160.736,161.3039,160.736,161.1118,16062.0
2021-02-02 10:45:00,192.91,193.38,192.83,193.27,8658.0,161.1118,161.5043,161.045,161.4124,8658.0
2021-02-02 10:50:00,193.29,193.58,192.8,193.14,18024.0,161.4291,161.6713,161.0199,161.3039,18024.0
2021-02-02 10:55:00,193.09,193.1,192.38,192.72,19334.0,161.2621,161.2705,160.6691,160.9531,19334.0
2021-02-02 11:00:00,192.71,193.33,192.7,193.21,19827.0,160.9448,161.4626,160.9364,161.3623,19827.0
2021-02-02 11:05:00,193.35,193.54,192.86,193.17,16639.0,161.4793,161.6379,161.07,161.3289,16639.0
2021-02-02 11:10:00,193.14,193.64,193.04,193.36,16313.0,161.3039,161.7215,161.2204,161.4876,16313.0
2021-02-02 11:15:00,193.35,193.58,192.94,193.22,29994.0,161.4793,161.6713,161.1368,161.3707,29994.0
2021-02-02 11:20:00,193.25,193.25,192.33,192.53,16241.0,161.3957,161.3957,160.6274,160.7944,16241.0
2021-02-02 11:25:00,192.52,193.02,192.51,192.95,36801.0,160.7861,161.2037,160.7777,161.1452,36801.0
2021-02-02 11:30:00,192.65,193.3,192.57,193.13,25983.0,160.8946,161.4375,160.8278,161.2955,25983.0
2021-02-02 11:35:00,193.2,193.34,193.06,193.14,6530.0,161.354,161.4709,161.2371,161.3039,6530.0
2021-02-02 11:40:00,193.09,193.28,193.0,193.06,6663.0,161.2621,161.4208,161.1869,161.2371,6663.0
2021-02-02 11:45:00,193.18,193.24,193.07,193.16,4861.0,161.3373,161.3874,161.2454,161.3206,4861.0
2021-02-02 11:50:00,193.2,193.26,193.09,193.12,12834.0,161.354,161.4041,161.2621,161.2872,12834.0
2021-02-02 11:55:00,193.15,193.2,193.0,193.12,3962.0,161.3122,161.354,161.1869,161.2872,3962.0
2021-02-02 12:00:00,193.05,193.09,192.77,192.77,5276.0,161.2287,161.2621,160.9949,160.9949,5276.0
2021-02-02 12:05:00,192.82,192.86,192.42,192.44,6887.0,161.0366,161.07,160.7026,160.7193,6887.0
2021-02-02 12:10:00,192.43,192.87,192.38,192.8,4179.0,160.7109,161.0784,160.6691,161.0199,4179.0
2021-02-02 12:15:00,192.8,192.9,192.59,192.76,4015.0,161.0199,161.1034,160.8445,160.9865,4015.0
2021-02-02 12:20:00,192.68,192.91,192.63,192.8,2662.0,160.9197,161.1118,160.8779,161.0199,2662.0
2021-02-02 12:25:00,192.73,192.73,192.29,192.4,4022.0,160.9615,160.9615,160.594,160.6858,4022.0
2021-02-02 12:30:00,192.39,192.63,192.39,192.53,3654.0,160.6775,160.8779,160.6775,160.7944,3654.0
2021-02-02 12:35:00,192.49,192.76,192.49,192.76,2232.0,160.761,160.9865,160.761,160.9865,2232.0
2021-02-02 12:40:00,192.77,192.79,192.67,192.67,2172.0,160.9949,161.0116,160.9113,160.9113,2172.0
2021-02-02 12:45:00,192.62,192.78,192.55,192.73,2956.0,160.8696,161.0032,160.8111,160.9615,2956.0
2021-02-02 12:50:00,192.63,192.86,192.63,192.76,4669.0,160.8779,161.07,160.8779,160.9865,4669.0
2021-02-02 12:55:00,192.82,193.26,192.82,193.26,3450.0,161.0366,161.4041,161.0366,161.4041,3450.0
2021-02-02 13:00:00,193.21,193.54,193.03,193.03,10903.0,161.3623,161.6379,161.212,161.212,10903.0
2021-02-02 13:05:00,193.06,193.06,192.82,193.05,3893.0,161.2371,161.2371,161.0366,161.2287,3893.0
2021-02-02 13:10:00,193.09,193.09,192.79,192.79,4281.0,161.2621,161.2621,161.0116,161.0116,4281.0
2021-02-02 13:15:00,192.79,192.82,192.57,192.74,3100.0,161.0116,161.0366,160.8278,160.9698,3100.0
2021-02-02 13:20:00,192.75,192.79,192.67,192.77,2300.0,160.9782,161.0116,160.9113,160.9949,2300.0
2021-02-02 13:25:00,192.76,192.87,192.75,192.87,3649.0,160.9865,161.0784,160.9782,161.0784,3649.0
2021-02-02 13:30:00,192.9,193.24,192.88,193.18,3763.0,161.1034,161.3874,161.0867,161.3373,3763.0
2021-02-02 13:35:00,193.18,193.18,192.99,193.0,3495.0,161.3373,161.3373,161.1786,161.1869,3495.0
2021-02-02 13:40:00,192.99,193.08,192.82,193.08,2316.0,161.1786,161.2538,161.0366,161.2538,2316.0
2021-02-02 13:45:00,193.05,193.35,193.02,193.2,4818.0,161.2287,161.4793,161.2037,161.354,4818.0
2021-02-02 13:50:00,193.29,193.37,193.18,193.24,3000.0,161.4291,161.496,161.3373,161.3874,3000.0
2021-02-02 13:55:00,193.24,193.46,193.19,193.24,12393.0,161.3874,161.5711,161.3456,161.3874,12393.0
2021-02-02 14:00:00,193.19,193.32,193.11,193.22,4756.0,161.3456,161.4542,161.2788,161.3707,4756.0
2021-02-02 14:05:00,193.23,193.45,193.2,193.42,2100.0,161.379,161.5628,161.354,161.5377,2100.0
2021-02-02 14:10:00,193.49,193.62,193.44,193.62,3526.0,161.5962,161.7048,161.5544,161.7048,3526.0
2021-02-02 14:15:00,193.57,193.61,193.21,193.22,3906.0,161.663,161.6964,161.3623,161.3707,3906.0
2021-02-02 14:20:00,193.25,193.37,193.18,193.24,3858.0,161.3957,161.496,161.3373,161.3874,3858.0
2021-02-02 14:25:00,193.27,193.55,193.26,193.52,4538.0,161.4124,161.6463,161.4041,161.6212,4538.0
2021-02-02 14:30:00,193.56,193.64,193.37,193.38,4571.0,161.6546,161.7215,161.496,161.5043,4571.0
2021-02-02 14:35:00,193.43,193.6,193.37,193.4,4251.0,161.5461,161.688,161.496,161.521,4251.0
2021-02-02 14:40:00,193.4,193.42,193.29,193.33,3592.0,161.521,161.5377,161.4291,161.4626,3592.0
2021-02-02 14:45:00,193.26,193.26,193.16,193.19,3194.0,161.4041,161.4041,161.3206,161.3456,3194.0
2021-02-02 14:50:00,193.19,193.25,193.07,193.11,3341.0,161.3456,161.3957,161.2454,161.2788,3341.0
2021-02-02 14:55:00,193.14,193.14,192.87,192.99,4400.0,161.3039,161.3039,161.0784,161.1786,4400.0
2021-02-02 15:00:00,193.02,193.03,192.79,192.99,2500.0,161.2037,161.212,161.0116,161.1786,2500.0
2021-02-02 15:05:00,192.95,192.95,192.72,192.77,4096.0,161.1452,161.1452,160.9531,160.9949,4096.0
2021-02-02 15:10:00,192.79,192.79,192.3,192.3,7777.0,161.0116,161.0116,160.6023,160.6023,7777.0
2021-02-02 15:15:00,192.3,192.43,192.03,192.34,7309.0,160.6023,160.7109,160.3768,160.6357,7309.0
2021-02-02 15:20:00,192.33,192.37,192.05,192.18,6145.0,160.6274,160.6608,160.3935,160.5021,6145.0
2021-02-02 15:25:00,192.28,192.57,192.21,192.47,5521.0,160.5856,160.8278,160.5272,160.7443,5521.0
2021-02-02 15:30:00,192.42,192.47,192.09,192.13,5900.0,160.7026,160.7443,160.4269,160.4604,5900.0
2021-02-02 15:35:00,192.17,192.17,191.68,191.94,11565.0,160.4938,160.4938,160.0845,160.3017,11565.0
2021-02-02 15:40:00,192.0,192.33,191.88,191.94,20831.0,160.3518,160.6274,160.2516,160.3017,20831.0
2021-02-02 15:45:00,191.85,192.16,191.85,192.03,14556.0,160.2265,160.4854,160.2265,160.3768,14556.0
2021-02-02 15:50:00,192.07,192.49,191.99,192.38,19736.0,160.4102,160.761,160.3434,160.6691,19736.0
2021-02-02 15:55:00,192.38,192.67,191.82,192.01,68136.0,160.6691,160.9113,160.2015,160.3601,68136.0
2021-02-03 09:30:00,193.2,193.38,190.7,193.03,50567.0,161.354,161.5043,159.2661,161.212,50567.0
2021-02-03 09:35:00,192.85,193.29,192.14,193.16,10392.0,161.0617,161.4291,160.4687,161.3206,10392.0
2021-02-03 09:40:00,193.03,193.17,191.86,191.94,10098.0,161.212,161.3289,160.2349,160.3017,10098.0
2021-02-03 09:45:00,191.84,192.67,191.76,192.46,15852.0,160.2182,160.9113,160.1513,160.736,15852.0
2021-02-03 09:50:00,192.39,192.51,191.34,191.34,5929.0,160.6775,160.7777,159.8006,159.8006,5929.0
2021-02-03 09:55:00,191.46,191.59,190.97,191.45,19329.0,159.9008,160.0094,159.4916,159.8924,19329.0
2021-02-03 10:00:00,191.43,192.33,191.18,192.15,11005.0,159.8757,160.6274,159.6669,160.4771,11005.0
2021-02-03 10:05:00,192.22,192.63,192.11,192.23,17335.0,160.5355,160.8779,160.4437,160.5439,17335.0
2021-02-03 10:10:00,192.2,192.3,191.5,191.5,9403.0,160.5188,160.6023,159.9342,159.9342,9403.0
2021-02-03 10:15:00,191.6,192.24,191.6,192.15,14528.0,160.0177,160.5522,160.0177,160.4771,14528.0
2021-02-03 10:20:00,192.19,192.55,192.01,192.28,8039.0,160.5105,160.8111,160.3601,160.5856,8039.0
2021-02-03 10:25:00,192.12,192.19,191.4,191.52,15153.0,160.452,160.5105,159.8507,159.9509,15153.0
2021-02-03 10:30:00,191.44,191.87,191.28,191.35,7027.0,159.8841,160.2432,159.7505,159.8089,7027.0
2021-02-03 10:35:00,191.24,191.36,190.86,190.91,16957.0,159.7171,159.8173,159.3997,159.4415,16957.0
2021-02-03 10:40:00,190.85,191.02,190.75,191.0,5318.0,159.3913,159.5333,159.3078,159.5166,5318.0
2021-02-03 10:45:00,190.94,191.18,190.81,191.11,9355.0,159.4665,159.6669,159.3579,159.6085,9355.0
2021-02-03 10:50:00,191.01,191.57,190.95,191.28,12058.0,159.525,159.9927,159.4749,159.7505,12058.0
2021-02-03 10:55:00,191.21,191.73,191.2,191.41,12534.0,159.692,160.1263,159.6837,159.859,12534.0
2021-02-03 11:00:00,191.37,191.62,191.14,191.56,10737.0,159.8256,160.0344,159.6335,159.9843,10737.0
2021-02-03 11:05:00,191.52,191.8,191.24,191.8,13868.0,159.9509,160.1847,159.7171,160.1847,13868.0
2021-02-03 11:10:00,191.74,191.81,191.45,191.81,8686.0,160.1346,160.1931,159.8924,160.1931,8686.0
2021-02-03 11:15:00,191.77,191.93,191.61,191.84,10795.0,160.1597,160.2933,160.0261,160.2182,10795.0
2021-02-03 11:20:00,191.85,192.22,191.84,192.13,10073.0,160.2265,160.5355,160.2182,160.4604,10073.0
2021-02-03 11:25:00,192.19,192.33,192.17,192.33,5141.0,160.5105,160.6274,160.4938,160.6274,5141.0
2021-02-03 11:30:00,192.37,192.42,192.14,192.32,5740.0,160.6608,160.7026,160.4687,160.619,5740.0
2021-02-03 11:35:00,192.26,192.37,191.99,192.23,6677.0,160.5689,160.6608,160.3434,160.5439,6677.0
2021-02-03 11:40:00,192.25,192.25,191.98,192.11,7245.0,160.5606,160.5606,160.3351,160.4437,7245.0
2021-02-03 11:45:00,192.11,192.18,191.83,191.84,3743.0,160.4437,160.5021,160.2098,160.2182,3743.0
2021-02-03 11:50:00,191.84,191.92,191.76,191.85,3305.0,160.2182,160.285,160.1513,160.2265,3305.0
2021-02-03 11:55:00,191.86,191.88,191.64,191.68,3932.0,160.2349,160.2516,160.0511,160.0845,3932.0
2021-02-03 12:00:00,191.78,191.86,191.57,191.57,5558.0,160.168,160.2349,159.9927,159.9927,5558.0
2021-02-03 12:05:00,191.57,191.57,191.42,191.5,1827.0,159.9927,159.9927,159.8674,159.9342,1827.0
2021-02-03 12:10:00,191.46,191.74,191.23,191.23,5312.0,159.9008,160.1346,159.7087,159.7087,5312.0
2021-02-03 12:15:00,191.23,191.26,190.95,190.95,4576.0,159.7087,159.7338,159.4749,159.4749,4576.0
2021-02-03 12:20:00,190.95,191.44,190.5,191.24,45123.0,159.4749,159.8841,159.099,159.7171,45123.0
2021-02-03 12:25:00,191.19,191.27,191.05,191.18,2200.0,159.6753,159.7421,159.5584,159.6669,2200.0
2021-02-03 12:30:00,191.27,191.31,191.08,191.16,3140.0,159.7421,159.7755,159.5834,159.6502,3140.0
2021-02-03 12:35:00,191.22,191.69,191.17,191.67,8739.0,159.7004,160.0929,159.6586,160.0762,8739.0
2021-02-03 12:40:00,191.65,191.67,191.22,191.4,6910.0,160.0595,160.0762,159.7004,159.8507,6910.0
2021-02-03 12:45:00,191.36,191.65,191.25,191.38,16395.0,159.8173,160.0595,159.7254,159.834,16395.0
2021-02-03 12:50:00,191.39,191.51,191.28,191.34,13835.0,159.8423,159.9426,159.7505,159.8006,13835.0
2021-02-03 12:55:00,191.34,191.73,191.32,191.73,11571.0,159.8006,160.1263,159.7839,160.1263,11571.0
2021-02-03 13:00:00,191.7,191.75,191.63,191.7,5971.0,160.1012,160.143,160.0428,160.1012,5971.0
2021-02-03 13:05:00,191.75,191.84,191.66,191.79,2900.0,160.143,160.2182,160.0678,160.1764,2900.0
2021-02-03 13:10:00,191.81,191.89,191.76,191.77,4017.0,160.1931,160.2599,160.1513,160.1597,4017.0
2021-02-03 13:15:00,191.76,191.9,191.64,191.9,3904.0,160.1513,160.2683,160.0511,160.2683,3904.0
2021-02-03 13:20:00,191.94,191.94,191.63,191.83,4777.0,160.3017,160.3017,160.0428,160.2098,4777.0
2021-02-03 13:25:00,191.86,191.96,191.76,191.79,4197.0,160.2349,160.3184,160.1513,160.1764,4197.0
2021-02-03 13:30:00,191.83,191.89,191.79,191.79,3200.0,160.2098,160.2599,160.1764,160.1764,3200.0
2021-02-03 13:35:00,191.89,192.1,191.88,191.88,4255.0,160.2599,160.4353,160.2516,160.2516,4255.0
2021-02-03 13:40:00,191.91,191.95,191.72,191.76,2504.0,160.2766,160.31,160.1179,160.1513,2504.0
2021-02-03 13:45:00,191.74,191.8,191.58,191.62,4580.0,160.1346,160.1847,160.001,160.0344,4580.0
2021-02-03 13:50:00,191.66,191.71,191.58,191.69,4142.0,160.0678,160.1096,160.001,160.0929,4142.0
2021-02-03 13:55:00,191.73,191.86,191.62,191.86,2811.0,160.1263,160.2349,160.0344,160.2349,2811.0
2021-02-03 14:00:00,191.97,192.2,191.95,192.11,3900.0,160.3267,160.5188,160.31,160.4437,3900.0
2021-02-03 14:05:00,192.16,192.24,192.15,192.2,3768.0,160.4854,160.5522,160.4771,160.5188,3768.0
2021-02-03 14:10:00,192.15,192.25,192.1,192.2,2994.0,160.4771,160.5606,160.4353,160.5188,2994.0
2021-02-03 14:15:00,192.2,192.27,192.14,192.24,3124.0,160.5188,160.5773,160.4687,160.5522,3124.0
2021-02-03 14:20:00,192.19,192.33,192.19,192.33,3233.0,160.5105,160.6274,160.5105,160.6274,3233.0
2021-02-03 14:25:00,192.3,192.3,192.11,192.19,8469.0,160.6023,160.6023,160.4437,160.5105,8469.0
2021-02-03 14:30:00,192.19,192.28,192.12,192.17,4382.0,160.5105,160.5856,160.452,160.4938,4382.0
2021-02-03 14:35:00,192.17,192.31,192.16,192.23,4522.0,160.4938,160.6107,160.4854,160.5439,4522.0
2021-02-03 14:40:00,192.26,192.32,192.2,192.25,4608.0,160.5689,160.619,160.5188,160.5606,4608.0
2021-02-03 14:45:00,192.3,192.57,192.29,192.53,5801.0,160.6023,160.8278,160.594,160.7944,5801.0
2021-02-03 14:50:00,192.53,192.64,192.23,192.33,6030.0,160.7944,160.8863,160.5439,160.6274,6030.0
2021-02-03 14:55:00,192.38,192.49,192.18,192.38,4973.0,160.6691,160.761,160.5021,160.6691,4973.0
2021-02-03 15:00:00,192.37,192.49,192.32,192.48,7177.0,160.6608,160.761,160.619,160.7527,7177.0
2021-02-03 15:05:00,192.47,192.56,192.46,192.53,6321.0,160.7443,160.8195,160.736,160.7944,6321.0
2021-02-03 15:10:00,192.55,192.56,192.41,192.56,7105.0,160.8111,160.8195,160.6942,160.8195,7105.0
2021-02-03 15:15:00,192.51,192.69,192.5,192.64,6694.0,160.7777,160.928,160.7694,160.8863,6694.0
2021-02-03 15:20:00,192.61,192.68,192.47,192.54,6886.0,160.8612,160.9197,160.7443,160.8028,6886.0
2021-02-03 15:25:00,192.53,192.66,192.31,192.34,9606.0,160.7944,160.903,160.6107,160.6357,9606.0
2021-02-03 15:30:00,192.38,192.44,192.18,192.3,8429.0,160.6691,160.7193,160.5021,160.6023,8429.0
2021-02-03 15:35:00,192.31,192.31,191.86,191.9,8507.0,160.6107,160.6107,160.2349,160.2683,8507.0
2021-02-03 15:40:00,191.83,192.01,191.83,191.84,8614.0,160.2098,160.3601,160.2098,160.2182,8614.0
2021-02-03 15:45:00,191.83,192.08,191.82,192.05,13124.0,160.2098,160.4186,160.2015,160.3935,13124.0
2021-02-03 15:50:00,192.01,192.02,191.78,191.95,17877.0,160.3601,160.3685,160.168,160.31,17877.0
2021-02-03 15:55:00,191.98,192.46,191.98,192.04,39880.0,160.3351,160.736,160.3351,160.3852,39880.0
2021-02-04 09:30:00,192.85,194.84,192.77,193.21,36244.0,161.0617,162.7237,160.9949,161.3623,36244.0
2021-02-04 09:35:00,193.31,194.06,193.07,193.78,26385.0,161.4458,162.0722,161.2454,161.8384,26385.0
2021-02-04 09:40:00,193.78,193.78,192.85,193.45,8384.0,161.8384,161.8384,161.0617,161.5628,8384.0
2021-02-04 09:45:00,193.32,193.53,193.04,193.2,11110.0,161.4542,161.6296,161.2204,161.354,11110.0
2021-02-04 09:50:00,193.3,193.45,192.89,193.11,7228.0,161.4375,161.5628,161.0951,161.2788,7228.0
2021-02-04 09:55:00,193.16,193.72,193.1,193.5,6923.0,161.3206,161.7883,161.2705,161.6045,6923.0
2021-02-04 10:00:00,193.43,194.29,193.43,194.01,22340.0,161.5461,162.2643,161.5461,162.0305,22340.0
2021-02-04 10:05:00,194.29,194.29,193.65,193.92,7181.0,162.2643,162.2643,161.7298,161.9553,7181.0
2021-02-04 10:10:00,193.95,194.47,193.81,193.9,8004.0,161.9804,162.4146,161.8634,161.9386,8004.0
2021-02-04 10:15:00,193.91,194.33,193.83,194.3,6819.0,161.9469,162.2977,161.8801,162.2727,6819.0
2021-02-04 10:20:00,194.3,194.54,194.24,194.25,4730.0,162.2727,162.4731,162.2226,162.2309,4730.0
2021-02-04 10:25:00,194.16,194.72,194.05,194.52,7449.0,162.1557,162.6234,162.0639,162.4564,7449.0
2021-02-04 10:30:00,194.58,194.64,193.85,193.86,5270.0,162.5065,162.5566,161.8968,161.9052,5270.0
2021-02-04 10:35:00,193.98,194.2,193.94,194.01,4565.0,162.0054,162.1891,161.972,162.0305,4565.0
2021-02-04 10:40:00,193.82,193.95,193.55,193.74,6739.0,161.8718,161.9804,161.6463,161.805,6739.0
2021-02-04 10:45:00,193.79,193.79,193.18,193.4,6428.0,161.8467,161.8467,161.3373,161.521,6428.0
2021-02-04 10:50:00,193.39,194.09,193.3,194.07,5780.0,161.5127,162.0973,161.4375,162.0806,5780.0
2021-02-04 10:55:00,194.0,194.16,193.73,193.91,3475.0,162.0221,162.1557,161.7966,161.9469,3475.0
2021-02-04 11:00:00,193.97,194.16,193.8,193.83,5680.0,161.9971,162.1557,161.8551,161.8801,5680.0
2021-02-04 11:05:00,193.72,193.98,193.47,193.7,13222.0,161.7883,162.0054,161.5795,161.7716,13222.0
2021-02-04 11:10:00,193.7,193.84,193.46,193.7,12430.0,161.7716,161.8885,161.5711,161.7716,12430.0
2021-02-04 11:15:00,193.7,193.92,193.6,193.62,5151.0,161.7716,161.9553,161.688,161.7048,5151.0
2021-02-04 11:20:00,193.69,193.89,193.61,193.72,6500.0,161.7632,161.9302,161.6964,161.7883,6500.0
2021-02-04 11:25:00,193.72,193.78,193.49,193.6,9469.0,161.7883,161.8384,161.5962,161.688,9469.0
2021-02-04 11:30:00,193.66,193.8,193.5,193.7,5624.0,161.7382,161.8551,161.6045,161.7716,5624.0
2021-02-04 11:35:00,193.8,193.8,193.64,193.79,2416.0,161.8551,161.8551,161.7215,161.8467,2416.0
2021-02-04 11:40:00,193.73,193.79,193.54,193.56,4621.0,161.7966,161.8467,161.6379,161.6546,4621.0
2021-02-04 11:45:00,193.56,193.82,193.55,193.68,5266.0,161.6546,161.8718,161.6463,161.7549,5266.0
2021-02-04 11:50:00,193.71,193.75,193.5,193.74,4414.0,161.7799,161.8133,161.6045,161.805,4414.0
2021-02-04 11:55:00,193.71,193.97,193.7,193.97,6438.0,161.7799,161.9971,161.7716,161.9971,6438.0
2021-02-04 12:00:00,193.97,194.47,193.85,194.43,26355.0,161.9971,162.4146,161.8968,162.3812,26355.0
2021-02-04 12:05:00,194.45,194.61,194.32,194.56,7368.0,162.3979,162.5316,162.2894,162.4898,7368.0
2021-02-04 12:10:00,194.61,194.61,194.18,194.43,25861.0,162.5316,162.5316,162.1724,162.3812,25861.0
2021-02-04 12:15:00,194.4,194.4,194.0,194.06,8436.0,162.3562,162.3562,162.0221,162.0722,8436.0
2021-02-04 12:20:00,194.0,194.35,194.0,194.07,6070.0,162.0221,162.3144,162.0221,162.0806,6070.0
2021-02-04 12:25:00,194.05,194.31,193.95,194.31,7261.0,162.0639,162.281,161.9804,162.281,7261.0
2021-02-04 12:30:00,194.26,194.33,194.1,194.23,2735.0,162.2393,162.2977,162.1056,162.2142,2735.0
2021-02-04 12:35:00,194.2,194.41,194.2,194.28,3556.0,162.1891,162.3645,162.1891,162.256,3556.0
2021-02-04 12:40:00,194.31,194.4,194.02,194.06,13009.0,162.281,162.3562,162.0388,162.0722,13009.0
2021-02-04 12:45:00,193.96,194.09,193.84,193.95,5241.0,161.9887,162.0973,161.8885,161.9804,5241.0
2021-02-04 12:50:00,193.98,194.03,193.8,193.87,6277.0,162.0054,162.0472,161.8551,161.9135,6277.0
2021-02-04 12:55:00,193.94,193.95,193.72,193.75,11008.0,161.972,161.9804,161.7883,161.8133,11008.0
2021-02-04 13:00:00,193.65,193.78,193.61,193.77,5463.0,161.7298,161.8384,161.6964,161.83,5463.0
2021-02-04 13:05:00,193.75,193.88,193.74,193.78,11623.0,161.8133,161.9219,161.805,161.8384,11623.0
2021-02-04 13:10:00,193.77,193.8,193.66,193.77,6115.0,161.83,161.8551,161.7382,161.83,6115.0
2021-02-04 13:15:00,193.79,194.22,193.66,194.12,7887.0,161.8467,162.2059,161.7382,162.1223,7887.0
2021-02-04 13:20:00,194.03,194.03,193.67,193.79,4130.0,162.0472,162.0472,161.7465,161.8467,4130.0
2021-02-04 13:25:00,193.8,193.83,193.66,193.7,3306.0,161.8551,161.8801,161.7382,161.7716,3306.0
2021-02-04 13:30:00,193.76,193.82,193.69,193.71,4969.0,161.8217,161.8718,161.7632,161.7799,4969.0
2021-02-04 13:35:00,193.71,193.77,193.6,193.71,5605.0,161.7799,161.83,161.688,161.7799,5605.0
2021-02-04 13:40:00,193.66,193.76,193.62,193.63,3567.0,161.7382,161.8217,161.7048,161.7131,3567.0
2021-02-04 13:45:00,193.69,193.76,193.65,193.76,1525.0,161.7632,161.8217,161.7298,161.8217,1525.0
2021-02-04 13:50:00,193.77,193.77,193.54,193.68,3321.0,161.83,161.83,161.6379,161.7549,3321.0
2021-02-04 13:55:00,193.69,193.79,193.64,193.79,3892.0,161.7632,161.8467,161.7215,161.8467,3892.0
2021-02-04 14:00:00,193.75,193.8,193.66,193.75,6686.0,161.8133,161.8551,161.7382,161.8133,6686.0
2021-02-04 14:05:00,193.68,193.76,193.64,193.72,4210.0,161.7549,161.8217,161.7215,161.7883,4210.0
2021-02-04 14:10:00,193.75,193.76,193.66,193.75,9516.0,161.8133,161.8217,161.7382,161.8133,9516.0
2021-02-04 14:15:00,193.72,193.75,193.66,193.7,3831.0,161.7883,161.8133,161.7382,161.7716,3831.0
2021-02-04 14:20:00,193.7,193.78,193.61,193.77,4352.0,161.7716,161.8384,161.6964,161.83,4352.0
2021-02-04 14:25:00,193.75,193.78,193.68,193.71,4448.0,161.8133,161.8384,161.7549,161.7799,4448.0
2021-02-04 14:30:00,193.7,193.91,193.7,193.81,6948.0,161.7716,161.9469,161.7716,161.8634,6948.0
2021-02-04 14:35:00,193.87,194.28,193.87,194.11,3300.0,161.9135,162.256,161.9135,162.114,3300.0
2021-02-04 14:40:00,194.12,194.17,194.03,194.17,4229.0,162.1223,162.1641,162.0472,162.1641,4229.0
2021-02-04 14:45:00,194.19,194.21,194.11,194.2,3978.0,162.1808,162.1975,162.114,162.1891,3978.0
2021-02-04 14:50:00,194.14,194.31,193.97,193.97,5786.0,162.139,162.281,161.9971,161.9971,5786.0
2021-02-04 14:55:00,193.93,193.96,193.7,193.7,7751.0,161.9637,161.9887,161.7716,161.7716,7751.0
2021-02-04 15:00:00,193.75,193.76,193.62,193.63,4600.0,161.8133,161.8217,161.7048,161.7131,4600.0
2021-02-04 15:05:00,193.61,193.61,193.32,193.44,15417.0,161.6964,161.6964,161.4542,161.5544,15417.0
2021-02-04 15:10:00,193.45,193.52,192.99,193.44,42379.0,161.5628,161.6212,161.1786,161.5544,42379.0
2021-02-04 15:15:00,193.4,193.4,192.82,193.0,28117.0,161.521,161.521,161.0366,161.1869,28117.0
2021-02-04 15:20:00,193.05,193.05,192.59,192.6,34669.0,161.2287,161.2287,160.8445,160.8529,34669.0
2021-02-04 15:25:00,192.58,192.72,192.43,192.43,15920.0,160.8362,160.9531,160.7109,160.7109,15920.0
2021-02-04 15:30:00,192.45,192.81,192.43,192.68,25846.0,160.7276,161.0283,160.7109,160.9197,25846.0
2021-02-04 15:35:00,192.71,192.72,192.38,192.38,21444.0,160.9448,160.9531,160.6691,160.6691,21444.0
2021-02-04 15:40:00,192.36,192.51,192.16,192.34,23967.0,160.6524,160.7777,160.4854,160.6357,23967.0
2021-02-04 15:45:00,192.39,192.66,192.34,192.43,18538.0,160.6775,160.903,160.6357,160.7109,18538.0
2021-02-04 15:50:00,192.41,193.1,192.38,193.06,34365.0,160.6942,161.2705,160.6691,161.2371,34365.0
2021-02-04 15:55:00,193.09,193.61,192.99,193.57,68153.0,161.2621,161.6964,161.1786,161.663,68153.0
2021-02-05 09:30:00,194.09,194.45,191.86,192.42,23524.0,162.0973,162.3979,160.2349,160.7026,23524.0
2021-02-05 09:35:00,192.87,192.87,190.33,190.36,36609.0,161.0784,161.0784,158.9571,158.9821,36609.0
2021-02-05 09:40:00,190.58,190.78,189.05,189.42,38805.0,159.1658,159.3329,157.888,158.1971,38805.0
2021-02-05 09:45:00,189.43,191.09,189.2,190.1,25388.0,158.2054,159.5918,158.0133,158.765,25388.0
2021-02-05 09:50:00,190.36,190.77,189.77,190.33,17625.0,158.9821,159.3245,158.4894,158.9571,17625.0
2021-02-05 09:55:00,190.33,190.43,189.26,189.49,20095.0,158.9571,159.0406,158.0634,158.2555,20095.0
2021-02-05 10:00:00,189.74,189.91,188.87,189.02,17389.0,158.4643,158.6063,157.7377,157.863,17389.0
2021-02-05 10:05:00,189.11,189.25,188.55,188.69,19080.0,157.9382,158.0551,157.4705,157.5874,19080.0
2021-02-05 10:10:00,188.78,189.1,188.65,189.1,18159.0,157.6625,157.9298,157.554,157.9298,18159.0
2021-02-05 10:15:00,189.02,189.1,188.42,188.75,28417.0,157.863,157.9298,157.3619,157.6375,28417.0
2021-02-05 10:20:00,188.82,188.88,188.45,188.86,28934.0,157.696,157.7461,157.3869,157.7294,28934.0
2021-02-05 10:25:00,188.81,189.12,188.74,189.12,44031.0,157.6876,157.9465,157.6291,157.9465,44031.0
2021-02-05 10:30:00,189.12,189.84,189.1,189.53,12470.0,157.9465,158.5478,157.9298,158.2889,12470.0
2021-02-05 10:35:00,189.55,189.55,189.1,189.16,15623.0,158.3056,158.3056,157.9298,157.9799,15623.0
2021-02-05 10:40:00,189.13,190.26,189.12,190.14,13945.0,157.9549,158.8986,157.9465,158.7984,13945.0
2021-02-05 10:45:00,190.16,190.27,189.61,189.61,14523.0,158.8151,158.9069,158.3557,158.3557,14523.0
2021-02-05 10:50:00,189.59,190.07,189.54,190.01,19709.0,158.339,158.7399,158.2973,158.6898,19709.0
2021-02-05 10:55:00,190.01,190.27,189.73,189.74,10787.0,158.6898,158.9069,158.456,158.4643,10787.0
2021-02-05 11:00:00,189.72,189.91,189.37,189.62,34362.0,158.4476,158.6063,158.1553,158.3641,34362.0
2021-02-05 11:05:00,189.6,189.61,188.87,189.06,17078.0,158.3474,158.3557,157.7377,157.8964,17078.0
2021-02-05 11:10:00,188.97,189.16,188.75,188.75,22475.0,157.8212,157.9799,157.6375,157.6375,22475.0
2021-02-05 11:15:00,188.69,189.27,188.66,188.98,25666.0,157.5874,158.0718,157.5623,157.8296,25666.0
2021-02-05 11:20:00,189.02,189.65,189.0,189.34,9050.0,157.863,158.3891,157.8463,158.1302,9050.0
2021-02-05 11:25:00,189.36,189.36,189.08,189.25,14537.0,158.1469,158.1469,157.9131,158.0551,14537.0
2021-02-05 11:30:00,189.25,189.73,189.23,189.58,8046.0,158.0551,158.456,158.0384,158.3307,8046.0
2021-02-05 11:35:00,189.56,190.15,189.5,190.15,10775.0,158.314,158.8067,158.2639,158.8067,10775.0
2021-02-05 11:40:00,190.11,190.44,189.95,190.44,4378.0,158.7733,159.0489,158.6397,159.0489,4378.0
2021-02-05 11:45:00,190.41,190.41,190.11,190.15,5487.0,159.0239,159.0239,158.7733,158.8067,5487.0
2021-02-05 11:50:00,190.18,190.32,189.83,190.05,8599.0,158.8318,158.9487,158.5395,158.7232,8599.0
2021-02-05 11:55:00,190.05,190.3,189.66,189.69,7397.0,158.7232,158.932,158.3975,158.4226,7397.0
2021-02-05 12:00:00,189.7,189.93,189.51,189.56,19851.0,158.4309,158.623,158.2722,158.314,19851.0
2021-02-05 12:05:00,189.55,190.02,189.55,189.75,15884.0,158.3056,158.6982,158.3056,158.4727,15884.0
2021-02-05 12:10:00,189.73,189.88,189.55,189.88,14413.0,158.456,158.5812,158.3056,158.5812,14413.0
2021-02-05 12:15:00,189.81,189.88,189.67,189.69,9637.0,158.5228,158.5812,158.4058,158.4226,9637.0
2021-02-05 12:20:00,189.72,189.75,189.46,189.46,15132.0,158.4476,158.4727,158.2305,158.2305,15132.0
2021-02-05 12:25:00,189.42,189.48,189.32,189.42,9479.0,158.1971,158.2472,158.1135,158.1971,9479.0
2021-02-05 12:30:00,189.42,189.56,189.32,189.56,14902.0,158.1971,158.314,158.1135,158.314,14902.0
2021-02-05 12:35:00,189.56,189.62,189.36,189.45,9246.0,158.314,158.3641,158.1469,158.2221,9246.0
2021-02-05 12:40:00,189.39,189.73,189.39,189.63,13141.0,158.172,158.456,158.172,158.3724,13141.0
2021-02-05 12:45:00,189.63,189.64,189.38,189.38,8672.0,158.3724,158.3808,158.1636,158.1636,8672.0
2021-02-05 12:50:00,189.38,189.78,189.33,189.64,12400.0,158.1636,158.4977,158.1219,158.3808,12400.0
2021-02-05 12:55:00,189.62,190.07,189.57,190.07,3271.0,158.3641,158.7399,158.3223,158.7399,3271.0
2021-02-05 13:00:00,190.07,190.87,190.07,190.86,7067.0,158.7399,159.408,158.7399,159.3997,7067.0
2021-02-05 13:05:00,190.88,190.88,190.53,190.72,6238.0,159.4164,159.4164,159.1241,159.2828,6238.0
2021-02-05 13:10:00,190.72,190.73,190.49,190.53,4800.0,159.2828,159.2911,159.0907,159.1241,4800.0
2021-02-05 13:15:00,190.53,190.57,190.45,190.48,4000.0,159.1241,159.1575,159.0573,159.0823,4000.0
2021-02-05 13:20:00,190.47,190.47,189.98,190.43,20252.0,159.074,159.074,158.6647,159.0406,20252.0
2021-02-05 13:25:00,190.45,190.8,190.44,190.64,5089.0,159.0573,159.3496,159.0489,159.216,5089.0
2021-02-05 13:30:00,190.63,190.73,190.37,190.58,5923.0,159.2076,159.2911,158.9905,159.1658,5923.0
2021-02-05 13:35:00,190.52,190.69,190.47,190.61,3525.0,159.1157,159.2577,159.074,159.1909,3525.0
2021-02-05 13:40:00,190.71,191.0,190.65,190.72,3901.0,159.2744,159.5166,159.2243,159.2828,3901.0
2021-02-05 13:45:00,190.67,191.08,190.66,191.0,4611.0,159.241,159.5834,159.2327,159.5166,4611.0
2021-02-05 13:50:00,191.02,191.46,191.01,191.46,5840.0,159.5333,159.9008,159.525,159.9008,5840.0
2021-02-05 13:55:00,191.45,191.66,191.3,191.56,5000.0,159.8924,160.0678,159.7672,159.9843,5000.0
2021-02-05 14:00:00,191.56,191.84,191.51,191.73,6144.0,159.9843,160.2182,159.9426,160.1263,6144.0
2021-02-05 14:05:00,191.7,191.91,191.7,191.84,3621.0,160.1012,160.2766,160.1012,160.2182,3621.0
2021-02-05 14:10:00,191.8,191.84,191.57,191.82,4706.0,160.1847,160.2182,159.9927,160.2015,4706.0
2021-02-05 14:15:00,191.79,191.83,191.64,191.65,5288.0,160.1764,160.2098,160.0511,160.0595,5288.0
2021-02-05 14:20:00,191.7,191.84,191.68,191.73,6268.0,160.1012,160.2182,160.0845,160.1263,6268.0
2021-02-05 14:25:00,191.72,191.94,191.72,191.93,4848.0,160.1179,160.3017,160.1179,160.2933,4848.0
2021-02-05 14:30:00,191.86,192.03,191.73,191.74,6771.0,160.2349,160.3768,160.1263,160.1346,6771.0
2021-02-05 14:35:00,191.66,191.85,191.25,191.27,10131.0,160.0678,160.2265,159.7254,159.7421,10131.0
2021-02-05 14:40:00,191.41,191.83,191.33,191.83,15098.0,159.859,160.2098,159.7922,160.2098,15098.0
2021-02-05 14:45:00,191.69,191.87,191.52,191.87,5494.0,160.0929,160.2432,159.9509,160.2432,5494.0
2021-02-05 14:50:00,191.93,191.93,191.51,191.66,6353.0,160.2933,160.2933,159.9426,160.0678,6353.0
2021-02-05 14:55:00,191.61,191.74,191.45,191.65,5761.0,160.0261,160.1346,159.8924,160.0595,5761.0
2021-02-05 15:00:00,191.64,191.75,191.51,191.56,8859.0,160.0511,160.143,159.9426,159.9843,8859.0
2021-02-05 15:05:00,191.59,191.8,191.59,191.8,3996.0,160.0094,160.1847,160.0094,160.1847,3996.0
2021-02-05 15:10:00,191.8,192.0,191.78,192.0,5886.0,160.1847,160.3518,160.168,160.3518,5886.0
2021-02-05 15:15:00,192.0,192.13,191.9,191.9,8095.0,160.3518,160.4604,160.2683,160.2683,8095.0
2021-02-05 15:20:00,191.93,192.02,191.69,192.02,7645.0,160.2933,160.3685,160.0929,160.3685,7645.0
2021-02-05 15:25:00,191.99,191.99,191.67,191.7,8400.0,160.3434,160.3434,160.0762,160.1012,8400.0
2021-02-05 15:30:00,191.7,191.77,191.37,191.61,12930.0,160.1012,160.1597,159.8256,160.0261,12930.0
2021-02-05 15:35:00,191.64,191.78,191.59,191.64,15809.0,160.0511,160.168,160.0094,160.0511,15809.0
2021-02-05 15:40:00,191.6,191.64,191.08,191.2,30358.0,160.0177,160.0511,159.5834,159.6837,30358.0
2021-02-05 15:45:00,191.2,191.55,191.06,191.06,23422.0,159.6837,159.976,159.5667,159.5667,23422.0
2021-02-05 15:50:00,191.29,191.76,191.06,191.06,39937.0,159.7588,160.1513,159.5667,159.5667,39937.0
2021-02-05 15:55:00,191.0,191.53,191.0,191.5,54880.0,159.5166,159.9593,159.5166,159.9342,54880.0
2021-02-08 09:30:00,192.74,192.94,191.5,192.29,29185.0,160.9698,161.1368,159.9342,160.594,29185.0
2021-02-08 09:35:00,192.54,192.56,191.51,191.75,7472.0,160.8028,160.8195,159.9426,160.143,7472.0
2021-02-08 09:40:00,191.84,191.97,191.16,191.51,6188.0,160.2182,160.3267,159.6502,159.9426,6188.0
2021-02-08 09:45:00,191.87,191.87,191.11,191.6,5671.0,160.2432,160.2432,159.6085,160.0177,5671.0
2021-02-08 09:50:00,191.62,192.0,191.47,191.99,10810.0,160.0344,160.3518,159.9091,160.3434,10810.0
2021-02-08 09:55:00,192.0,192.24,191.64,192.06,7308.0,160.3518,160.5522,160.0511,160.4019,7308.0
2021-02-08 10:00:00,192.07,192.75,191.93,192.58,11620.0,160.4102,160.9782,160.2933,160.8362,11620.0
2021-02-08 10:05:00,192.69,192.8,192.34,192.49,12338.0,160.928,161.0199,160.6357,160.761,12338.0
2021-02-08 10:10:00,192.49,192.5,192.13,192.21,8701.0,160.761,160.7694,160.4604,160.5272,8701.0
2021-02-08 10:15:00,192.21,192.28,192.11,192.21,14126.0,160.5272,160.5856,160.4437,160.5272,14126.0
2021-02-08 10:20:00,192.21,192.52,192.14,192.37,13505.0,160.5272,160.7861,160.4687,160.6608,13505.0
2021-02-08 10:25:00,192.28,192.64,192.2,192.5,11755.0,160.5856,160.8863,160.5188,160.7694,11755.0
2021-02-08 10:30:00,192.54,193.28,192.54,193.18,13560.0,160.8028,161.4208,160.8028,161.3373,13560.0
2021-02-08 10:35:00,193.12,193.67,193.04,193.53,12652.0,161.2872,161.7465,161.2204,161.6296,12652.0
2021-02-08 10:40:00,193.49,193.61,193.18,193.3,14093.0,161.5962,161.6964,161.3373,161.4375,14093.0
2021-02-08 10:45:00,193.25,193.27,192.65,192.72,7522.0,161.3957,161.4124,160.8946,160.9531,7522.0
2021-02-08 10:50:00,192.77,192.83,192.44,192.5,19228.0,160.9949,161.045,160.7193,160.7694,19228.0
2021-02-08 10:55:00,192.4,192.76,192.14,192.76,11568.0,160.6858,160.9865,160.4687,160.9865,11568.0
2021-02-08 11:00:00,192.7,193.08,192.7,192.85,5760.0,160.9364,161.2538,160.9364,161.0617,5760.0
2021-02-08 11:05:00,192.84,192.96,192.54,192.54,10308.0,161.0533,161.1535,160.8028,160.8028,10308.0
2021-02-08 11:10:00,192.58,192.61,192.34,192.34,9658.0,160.8362,160.8612,160.6357,160.6357,9658.0
2021-02-08 11:15:00,192.31,192.63,192.27,192.63,12837.0,160.6107,160.8779,160.5773,160.8779,12837.0
2021-02-08 11:20:00,192.67,193.1,192.62,192.91,3340.0,160.9113,161.2705,160.8696,161.1118,3340.0
2021-02-08 11:25:00,192.91,193.17,192.78,193.07,11838.0,161.1118,161.3289,161.0032,161.2454,11838.0
2021-02-08 11:30:00,192.97,192.98,192.52,192.68,3651.0,161.1619,161.1702,160.7861,160.9197,3651.0
2021-02-08 11:35:00,192.72,192.72,192.23,192.41,6531.0,160.9531,160.9531,160.5439,160.6942,6531.0
2021-02-08 11:40:00,192.39,192.63,192.39,192.58,3460.0,160.6775,160.8779,160.6775,160.8362,3460.0
2021-02-08 11:45:00,192.5,192.51,192.26,192.4,4221.0,160.7694,160.7777,160.5689,160.6858,4221.0
2021-02-08 11:50:00,192.42,192.5,192.23,192.26,11115.0,160.7026,160.7694,160.5439,160.5689,11115.0
2021-02-08 11:55:00,192.32,192.5,191.79,191.97,8940.0,160.619,160.7694,160.1764,160.3267,8940.0
2021-02-08 12:00:00,191.9,192.68,191.79,192.68,22380.0,160.2683,160.9197,160.1764,160.9197,22380.0
2021-02-08 12:05:00,192.65,192.67,192.47,192.61,4153.0,160.8946,160.9113,160.7443,160.8612,4153.0
2021-02-08 12:10:00,192.67,192.68,192.48,192.59,5715.0,160.9113,160.9197,160.7527,160.8445,5715.0
2021-02-08 12:15:00,192.72,192.76,192.63,192.7,5634.0,160.9531,160.9865,160.8779,160.9364,5634.0
2021-02-08 12:20:00,192.78,192.88,192.51,192.74,5200.0,161.0032,161.0867,160.7777,160.9698,5200.0
2021-02-08 12:25:00,192.66,193.09,192.66,193.08,10339.0,160.903,161.2621,160.903,161.2538,10339.0
2021-02-08 12:30:00,193.08,193.22,193.05,193.11,4634.0,161.2538,161.3707,161.2287,161.2788,4634.0
2021-02-08 12:35:00,193.16,193.16,192.79,192.79,7501.0,161.3206,161.3206,161.0116,161.0116,7501.0
2021-02-08 12:40:00,192.81,193.11,192.6,193.08,9512.0,161.0283,161.2788,160.8529,161.2538,9512.0
2021-02-08 12:45:00,193.04,193.13,192.99,193.12,6677.0,161.2204,161.2955,161.1786,161.2872,6677.0
2021-02-08 12:50:00,193.01,193.29,193.0,193.23,5863.0,161.1953,161.4291,161.1869,161.379,5863.0
2021-02-08 12:55:00,193.22,193.23,193.01,193.06,4966.0,161.3707,161.379,161.1953,161.2371,4966.0
2021-02-08 13:00:00,193.13,193.13,192.68,192.73,11598.0,161.2955,161.2955,160.9197,160.9615,11598.0
2021-02-08 13:05:00,192.72,192.97,192.4,192.56,18312.0,160.9531,161.1619,160.6858,160.8195,18312.0
2021-02-08 13:10:00,192.56,192.74,192.5,192.63,3000.0,160.8195,160.9698,160.7694,160.8779,3000.0
2021-02-08 13:15:00,192.59,192.83,192.56,192.75,2697.0,160.8445,161.045,160.8195,160.9782,2697.0
2021-02-08 13:20:00,192.89,193.07,192.79,192.91,9174.0,161.0951,161.2454,161.0116,161.1118,9174.0
2021-02-08 13:25:00,192.95,192.98,192.8,192.94,9280.0,161.1452,161.1702,161.0199,161.1368,9280.0
2021-02-08 13:30:00,192.98,193.1,192.93,192.98,4420.0,161.1702,161.2705,161.1285,161.1702,4420.0
2021-02-08 13:35:00,192.99,193.07,192.91,192.95,4035.0,161.1786,161.2454,161.1118,161.1452,4035.0
2021-02-08 13:40:00,193.04,193.14,192.9,193.09,7072.0,161.2204,161.3039,161.1034,161.2621,7072.0
2021-02-08 13:45:00,193.11,193.15,193.07,193.08,2600.0,161.2788,161.3122,161.2454,161.2538,2600.0
2021-02-08 13:50:00,193.08,193.16,192.84,192.91,34081.0,161.2538,161.3206,161.0533,161.1118,34081.0
2021-02-08 13:55:00,192.94,193.22,192.9,193.05,6811.0,161.1368,161.3707,161.1034,161.2287,6811.0
2021-02-08 14:00:00,193.03,193.16,192.99,193.16,5049.0,161.212,161.3206,161.1786,161.3206,5049.0
2021-02-08 14:05:00,193.09,193.29,193.01,193.05,4238.0,161.2621,161.4291,161.1953,161.2287,4238.0
2021-02-08 14:10:00,193.13,193.15,192.84,193.07,6755.0,161.2955,161.3122,161.0533,161.2454,6755.0
2021-02-08 14:15:00,193.07,193.08,192.81,192.84,7053.0,161.2454,161.2538,161.0283,161.0533,7053.0
2021-02-08 14:20:00,192.87,192.87,192.23,192.24,18201.0,161.0784,161.0784,160.5439,160.5522,18201.0
2021-02-08 14:25:00,192.24,192.87,192.24,192.73,20770.0,160.5522,161.0784,160.5522,160.9615,20770.0
2021-02-08 14:30:00,192.76,192.95,192.73,192.86,6416.0,160.9865,161.1452,160.9615,161.07,6416.0
2021-02-08 14:35:00,192.86,192.92,192.81,192.9,2600.0,161.07,161.1201,161.0283,161.1034,2600.0
2021-02-08 14:40:00,192.84,192.89,192.76,192.85,5570.0,161.0533,161.0951,160.9865,161.0617,5570.0
2021-02-08 14:45:00,192.76,192.76,192.32,192.58,16098.0,160.9865,160.9865,160.619,160.8362,16098.0
2021-02-08 14:50:00,192.59,192.64,191.8,192.41,30997.0,160.8445,160.8863,160.1847,160.6942,30997.0
2021-02-08 14:55:00,192.5,192.6,191.99,192.23,52653.0,160.7694,160.8529,160.3434,160.5439,52653.0
2021-02-08 15:00:00,192.23,192.3,191.98,192.01,12314.0,160.5439,160.6023,160.3351,160.3601,12314.0
2021-02-08 15:05:00,192.02,192.02,191.65,191.79,41417.0,160.3685,160.3685,160.0595,160.1764,41417.0
2021-02-08 15:10:00,191.71,192.1,191.16,191.27,20059.0,160.1096,160.4353,159.6502,159.7421,20059.0
2021-02-08 15:15:00,191.17,191.19,190.66,190.66,19055.0,159.6586,159.6753,159.2327,159.2327,19055.0
2021-02-08 15:20:00,190.68,191.0,190.52,190.64,18142.0,159.2494,159.5166,159.1157,159.216,18142.0
2021-02-08 15:25:00,190.56,190.63,190.3,190.51,19259.0,159.1491,159.2076,158.932,159.1074,19259.0
2021-02-08 15:30:00,190.5,191.18,190.49,190.92,23559.0,159.099,159.6669,159.0907,159.4498,23559.0
2021-02-08 15:35:00,190.91,190.91,190.37,190.38,17031.0,159.4415,159.4415,158.9905,158.9988,17031.0
2021-02-08 15:40:00,190.36,190.74,190.28,190.56,11655.0,158.9821,159.2995,158.9153,159.1491,11655.0
2021-02-08 15:45:00,190.57,191.06,190.24,190.96,41614.0,159.1575,159.5667,158.8819,159.4832,41614.0
2021-02-08 15:50:00,191.02,191.68,190.52,191.68,61534.0,159.5333,160.0845,159.1157,160.0845,61534.0
2021-02-08 15:55:00,191.61,191.86,191.36,191.84,104059.0,160.0261,160.2349,159.8173,160.2182,104059.0
2021-02-09 09:30:00,192.49,193.45,191.23,191.67,37841.0,160.761,161.5628,159.7087,160.0762,37841.0
2021-02-09 09:35:00,191.76,192.53,191.73,192.36,17489.0,160.1513,160.7944,160.1263,160.6524,17489.0
2021-02-09 09:40:00,192.49,192.49,191.8,192.44,10089.0,160.761,160.761,160.1847,160.7193,10089.0
2021-02-09 09:45:00,192.41,192.53,191.3,191.68,14131.0,160.6942,160.7944,159.7672,160.0845,14131.0
2021-02-09 09:50:00,191.82,192.15,191.55,191.84,14639.0,160.2015,160.4771,159.976,160.2182,14639.0
2021-02-09 09:55:00,191.83,192.47,191.79,192.33,4241.0,160.2098,160.7443,160.1764,160.6274,4241.0
2021-02-09 10:00:00,192.46,192.49,192.07,192.07,14541.0,160.736,160.761,160.4102,160.4102,14541.0
2021-02-09 10:05:00,192.09,192.21,191.95,191.97,10238.0,160.4269,160.5272,160.31,160.3267,10238.0
2021-02-09 10:10:00,191.92,192.35,191.92,192.22,7427.0,160.285,160.6441,160.285,160.5355,7427.0
2021-02-09 10:15:00,192.4,192.62,192.2,192.38,8404.0,160.6858,160.8696,160.5188,160.6691,8404.0
2021-02-09 10:20:00,192.4,192.85,192.36,192.8,15175.0,160.6858,161.0617,160.6524,161.0199,15175.0
2021-02-09 10:25:00,192.8,193.0,192.73,192.9,13731.0,161.0199,161.1869,160.9615,161.1034,13731.0
2021-02-09 10:30:00,192.9,193.01,192.75,192.78,35902.0,161.1034,161.1953,160.9782,161.0032,35902.0
2021-02-09 10:35:00,192.75,193.78,192.74,193.45,55225.0,160.9782,161.8384,160.9698,161.5628,55225.0
2021-02-09 10:40:00,193.52,194.0,193.4,193.83,19561.0,161.6212,162.0221,161.521,161.8801,19561.0
2021-02-09 10:45:00,193.83,193.83,193.07,193.63,13640.0,161.8801,161.8801,161.2454,161.7131,13640.0
2021-02-09 10:50:00,193.62,194.0,193.61,193.82,11451.0,161.7048,162.0221,161.6964,161.8718,11451.0
2021-02-09 10:55:00,193.83,194.1,193.53,194.1,14644.0,161.8801,162.1056,161.6296,162.1056,14644.0
2021-02-09 11:00:00,193.99,193.99,193.38,193.55,21205.0,162.0138,162.0138,161.5043,161.6463,21205.0
2021-02-09 11:05:00,193.4,193.45,193.14,193.35,6331.0,161.521,161.5628,161.3039,161.4793,6331.0
2021-02-09 11:10:00,193.34,193.6,193.24,193.24,7273.0,161.4709,161.688,161.3874,161.3874,7273.0
2021-02-09 11:15:00,193.16,193.18,192.88,192.95,4329.0,161.3206,161.3373,161.0867,161.1452,4329.0
2021-02-09 11:20:00,192.94,193.36,192.94,193.13,18122.0,161.1368,161.4876,161.1368,161.2955,18122.0
2021-02-09 11:25:00,193.2,193.44,193.2,193.44,4349.0,161.354,161.5544,161.354,161.5544,4349.0
2021-02-09 11:30:00,193.48,193.81,193.46,193.81,6088.0,161.5878,161.8634,161.5711,161.8634,6088.0
2021-02-09 11:35:00,193.97,194.16,193.79,194.04,5832.0,161.9971,162.1557,161.8467,162.0555,5832.0
2021-02-09 11:40:00,194.11,194.26,194.03,194.16,7262.0,162.114,162.2393,162.0472,162.1557,7262.0
2021-02-09 11:45:00,194.17,195.23,194.17,195.23,36609.0,162.1641,163.0494,162.1641,163.0494,36609.0
2021-02-09 11:50:00,195.17,195.18,194.48,194.71,9685.0,162.9993,163.0076,162.423,162.6151,9685.0
2021-02-09 11:55:00,194.74,194.95,194.6,194.95,22751.0,162.6401,162.8155,162.5232,162.8155,22751.0
2021-02-09 12:00:00,194.96,195.38,194.96,195.15,13367.0,162.8239,163.1746,162.8239,162.9826,13367.0
2021-02-09 12:05:00,195.09,195.33,195.09,195.28,11626.0,162.9324,163.1329,162.9324,163.0911,11626.0
2021-02-09 12:10:00,195.31,195.54,195.22,195.54,9240.0,163.1162,163.3083,163.041,163.3083,9240.0
2021-02-09 12:15:00,195.5,195.51,195.0,195.22,25973.0,163.2749,163.2832,162.8573,163.041,25973.0
2021-02-09 12:20:00,195.23,195.26,194.76,194.76,8687.0,163.0494,163.0744,162.6568,162.6568,8687.0
2021-02-09 12:25:00,194.7,194.7,194.2,194.21,22086.0,162.6067,162.6067,162.1891,162.1975,22086.0
2021-02-09 12:30:00,194.25,194.78,194.13,194.65,7835.0,162.2309,162.6735,162.1307,162.565,7835.0
2021-02-09 12:35:00,194.58,194.99,194.58,194.95,7006.0,162.5065,162.8489,162.5065,162.8155,7006.0
2021-02-09 12:40:00,194.98,195.22,194.94,195.09,6176.0,162.8406,163.041,162.8072,162.9324,6176.0
2021-02-09 12:45:00,195.02,195.3,194.5,195.14,24838.0,162.874,163.1078,162.4397,162.9742,24838.0
2021-02-09 12:50:00,195.11,195.13,194.75,194.76,12959.0,162.9491,162.9659,162.6485,162.6568,12959.0
2021-02-09 12:55:00,194.69,194.7,194.39,194.48,5950.0,162.5984,162.6067,162.3478,162.423,5950.0
2021-02-09 13:00:00,194.4,194.53,194.13,194.23,5600.0,162.3562,162.4648,162.1307,162.2142,5600.0
2021-02-09 13:05:00,194.2,194.39,194.06,194.23,5780.0,162.1891,162.3478,162.0722,162.2142,5780.0
2021-02-09 13:10:00,194.18,194.26,194.15,194.23,10599.0,162.1724,162.2393,162.1474,162.2142,10599.0
2021-02-09 13:15:00,194.28,194.35,194.12,194.19,10806.0,162.256,162.3144,162.1223,162.1808,10806.0
2021-02-09 13:20:00,194.19,194.19,193.69,193.94,7201.0,162.1808,162.1808,161.7632,161.972,7201.0
2021-02-09 13:25:00,194.02,194.04,193.91,193.91,4407.0,162.0388,162.0555,161.9469,161.9469,4407.0
2021-02-09 13:30:00,193.91,193.95,193.39,193.82,10675.0,161.9469,161.9804,161.5127,161.8718,10675.0
2021-02-09 13:35:00,193.54,194.21,193.47,193.75,24341.0,161.6379,162.1975,161.5795,161.8133,24341.0
2021-02-09 13:40:00,193.79,194.07,193.75,194.01,5333.0,161.8467,162.0806,161.8133,162.0305,5333.0
2021-02-09 13:45:00,194.01,194.09,193.59,193.92,14368.0,162.0305,162.0973,161.6797,161.9553,14368.0
2021-02-09 13:50:00,193.95,194.27,193.84,194.02,6740.0,161.9804,162.2476,161.8885,162.0388,6740.0
2021-02-09 13:55:00,194.05,194.09,193.93,193.99,5129.0,162.0639,162.0973,161.9637,162.0138,5129.0
2021-02-09 14:00:00,193.99,194.01,193.68,193.69,15251.0,162.0138,162.0305,161.7549,161.7632,15251.0
2021-02-09 14:05:00,193.65,193.73,193.39,193.42,8373.0,161.7298,161.7966,161.5127,161.5377,8373.0
2021-02-09 14:10:00,193.45,193.82,193.38,193.59,10839.0,161.5628,161.8718,161.5043,161.6797,10839.0
2021-02-09 14:15:00,193.6,193.68,193.3,193.62,17690.0,161.688,161.7549,161.4375,161.7048,17690.0
2021-02-09 14:20:00,193.66,193.88,193.58,193.77,8771.0,161.7382,161.9219,161.6713,161.83,8771.0
2021-02-09 14:25:00,193.75,193.91,193.67,193.69,7699.0,161.8133,161.9469,161.7465,161.7632,7699.0
2021-02-09 14:30:00,193.54,193.69,193.54,193.69,6621.0,161.6379,161.7632,161.6379,161.7632,6621.0
2021-02-09 14:35:00,193.69,193.87,193.55,193.73,22126.0,161.7632,161.9135,161.6463,161.7966,22126.0
2021-02-09 14:40:00,193.67,193.78,193.41,193.42,8154.0,161.7465,161.8384,161.5294,161.5377,8154.0
2021-02-09 14:45:00,193.45,193.45,192.81,192.84,18298.0,161.5628,161.5628,161.0283,161.0533,18298.0
2021-02-09 14:50:00,192.84,193.52,192.78,193.38,12907.0,161.0533,161.6212,161.0032,161.5043,12907.0
2021-02-09 14:55:00,193.38,193.43,193.15,193.34,10559.0,161.5043,161.5461,161.3122,161.4709,10559.0
2021-02-09 15:00:00,193.31,193.35,193.23,193.34,4332.0,161.4458,161.4793,161.379,161.4709,4332.0
2021-02-09 15:05:00,193.34,193.37,192.93,192.93,17831.0,161.4709,161.496,161.1285,161.1285,17831.0
2021-02-09 15:10:00,192.91,193.08,192.87,193.03,28609.0,161.1118,161.2538,161.0784,161.212,28609.0
2021-02-09 15:15:00,192.98,193.33,192.81,192.81,13297.0,161.1702,161.4626,161.0283,161.0283,13297.0
2021-02-09 15:20:00,192.9,193.23,192.87,193.2,27025.0,161.1034,161.379,161.0784,161.354,27025.0
2021-02-09 15:25:00,193.18,193.19,192.96,193.16,12715.0,161.3373,161.3456,161.1535,161.3206,12715.0
2021-02-09 15:30:00,193.19,193.2,193.0,193.12,15530.0,161.3456,161.354,161.1869,161.2872,15530.0
2021-02-09 15:35:00,193.13,193.2,193.02,193.06,18925.0,161.2955,161.354,161.2037,161.2371,18925.0
2021-02-09 15:40:00,192.99,192.99,192.73,192.79,18480.0,161.1786,161.1786,160.9615,161.0116,18480.0
2021-02-09 15:45:00,192.78,193.01,192.73,193.0,35075.0,161.0032,161.1953,160.9615,161.1869,35075.0
2021-02-09 15:50:00,192.93,192.95,192.22,192.39,56600.0,161.1285,161.1452,160.5355,160.6775,56600.0
2021-02-09 15:55:00,192.36,192.51,191.95,192.22,129230.0,160.6524,160.7777,160.31,160.5355,129230.0
2021-02-10 09:30:00,191.12,192.19,186.08,187.42,46039.0,159.6168,160.5105,155.4076,156.5267,46039.0
2021-02-10 09:35:00,187.8,189.37,187.06,187.14,40305.0,156.8441,158.1553,156.2261,156.2929,40305.0
2021-02-10 09:40:00,187.0,188.84,186.1,187.87,30649.0,156.176,157.7127,155.4243,156.9025,30649.0
2021-02-10 09:45:00,187.92,188.0,185.75,186.27,30835.0,156.9443,157.0111,155.132,155.5663,30835.0
2021-02-10 09:50:00,186.27,186.36,184.61,185.19,77679.0,155.5663,155.6414,154.1799,154.6643,77679.0
2021-02-10 09:55:00,185.08,186.68,185.0,186.42,40678.0,154.5724,155.9087,154.5056,155.6916,40678.0
2021-02-10 10:00:00,186.31,186.57,185.69,186.43,38721.0,155.5997,155.8168,155.0819,155.6999,38721.0
2021-02-10 10:05:00,186.42,186.69,185.69,185.69,25132.0,155.6916,155.9171,155.0819,155.0819,25132.0
2021-02-10 10:10:00,185.79,185.8,185.39,185.55,15610.0,155.1654,155.1738,154.8313,154.965,15610.0
2021-02-10 10:15:00,185.5,185.55,184.79,185.13,17963.0,154.9232,154.965,154.3302,154.6142,17963.0
2021-02-10 10:20:00,185.01,185.94,184.8,184.91,26231.0,154.514,155.2907,154.3386,154.4305,26231.0
2021-02-10 10:25:00,184.91,185.0,184.56,184.85,39318.0,154.4305,154.5056,154.1382,154.3803,39318.0
2021-02-10 10:30:00,184.84,185.07,184.7,184.77,18347.0,154.372,154.5641,154.2551,154.3135,18347.0
2021-02-10 10:35:00,184.81,185.07,183.26,183.75,39424.0,154.3469,154.5641,153.0524,153.4617,39424.0
2021-02-10 10:40:00,183.76,184.2,183.24,183.84,22625.0,153.47,153.8375,153.0357,153.5368,22625.0
2021-02-10 10:45:00,183.84,183.96,183.01,183.05,41255.0,153.5368,153.6371,152.8436,152.8771,41255.0
2021-02-10 10:50:00,183.24,183.64,183.12,183.44,21558.0,153.0357,153.3698,152.9355,153.2028,21558.0
2021-02-10 10:55:00,183.44,183.44,182.88,183.26,32804.0,153.2028,153.2028,152.7351,153.0524,32804.0
2021-02-10 11:00:00,183.32,184.8,183.32,184.61,22632.0,153.1025,154.3386,153.1025,154.1799,22632.0
2021-02-10 11:05:00,184.75,185.0,184.27,184.98,24362.0,154.2968,154.5056,153.896,154.4889,24362.0
2021-02-10 11:10:00,184.99,185.39,184.75,185.39,14809.0,154.4973,154.8313,154.2968,154.8313,14809.0
2021-02-10 11:15:00,185.29,185.52,184.98,185.44,26995.0,154.7478,154.9399,154.4889,154.8731,26995.0
2021-02-10 11:20:00,185.4,185.49,184.42,184.8,22349.0,154.8397,154.9149,154.0212,154.3386,22349.0
2021-02-10 11:25:00,184.78,185.36,184.64,185.33,12617.0,154.3219,154.8063,154.205,154.7812,12617.0
2021-02-10 11:30:00,185.36,185.39,184.63,184.8,14306.0,154.8063,154.8313,154.1966,154.3386,14306.0
2021-02-10 11:35:00,184.74,184.86,183.98,184.35,51557.0,154.2885,154.3887,153.6538,153.9628,51557.0
2021-02-10 11:40:00,184.58,184.65,183.87,184.23,22372.0,154.1549,154.2133,153.5619,153.8625,22372.0
2021-02-10 11:45:00,184.24,184.31,183.71,183.8,17054.0,153.8709,153.9294,153.4283,153.5034,17054.0
2021-02-10 11:50:00,183.84,184.1,183.45,183.99,10763.0,153.5368,153.754,153.2111,153.6621,10763.0
2021-02-10 11:55:00,183.98,184.03,183.83,183.92,6653.0,153.6538,153.6955,153.5285,153.6036,6653.0
2021-02-10 12:00:00,183.92,183.93,183.23,183.4,19466.0,153.6036,153.612,153.0274,153.1694,19466.0
2021-02-10 12:05:00,183.34,183.61,183.16,183.34,9334.0,153.1192,153.3447,152.9689,153.1192,9334.0
2021-02-10 12:10:00,183.37,183.82,183.37,183.6,11180.0,153.1443,153.5201,153.1443,153.3364,11180.0
2021-02-10 12:15:00,183.7,183.9,183.5,183.51,12687.0,153.4199,153.5869,153.2529,153.2612,12687.0
2021-02-10 12:20:00,183.5,183.58,182.72,182.77,13470.0,153.2529,153.3197,152.6014,152.6432,13470.0
2021-02-10 12:25:00,182.66,183.4,182.66,183.1,12657.0,152.5513,153.1694,152.5513,152.9188,12657.0
2021-02-10 12:30:00,183.17,183.37,182.95,183.0,13304.0,152.9773,153.1443,152.7935,152.8353,13304.0
2021-02-10 12:35:00,183.02,183.03,182.71,182.9,12455.0,152.852,152.8603,152.5931,152.7518,12455.0
2021-02-10 12:40:00,182.98,183.72,182.94,183.29,11797.0,152.8186,153.4366,152.7852,153.0775,11797.0
2021-02-10 12:45:00,183.21,183.52,183.17,183.36,7354.0,153.0107,153.2696,152.9773,153.136,7354.0
2021-02-10 12:50:00,183.33,183.39,183.1,183.19,9430.0,153.1109,153.161,152.9188,152.994,9430.0
2021-02-10 12:55:00,183.11,183.3,183.0,183.05,10037.0,152.9272,153.0858,152.8353,152.8771,10037.0
2021-02-10 13:00:00,183.06,183.19,182.92,183.17,7607.0,152.8854,152.994,152.7685,152.9773,7607.0
2021-02-10 13:05:00,183.19,183.39,183.16,183.28,8904.0,152.994,153.161,152.9689,153.0691,8904.0
2021-02-10 13:10:00,183.27,184.0,183.24,183.91,11409.0,153.0608,153.6705,153.0357,153.5953,11409.0
2021-02-10 13:15:00,183.91,184.05,183.77,183.9,8929.0,153.5953,153.7122,153.4784,153.5869,8929.0
2021-02-10 13:20:00,184.02,184.06,183.86,183.89,6871.0,153.6872,153.7206,153.5535,153.5786,6871.0
2021-02-10 13:25:00,183.87,183.97,183.8,183.83,11871.0,153.5619,153.6454,153.5034,153.5285,11871.0
2021-02-10 13:30:00,183.88,184.25,183.74,184.12,12360.0,153.5702,153.8792,153.4533,153.7707,12360.0
2021-02-10 13:35:00,184.13,184.13,183.61,183.66,9116.0,153.779,153.779,153.3447,153.3865,9116.0
2021-02-10 13:40:00,183.6,183.66,183.21,183.26,13679.0,153.3364,153.3865,153.0107,153.0524,13679.0
2021-02-10 13:45:00,183.32,183.87,183.28,183.87,14268.0,153.1025,153.5619,153.0691,153.5619,14268.0
2021-02-10 13:50:00,183.93,184.08,183.81,184.02,12129.0,153.612,153.7373,153.5118,153.6872,12129.0
2021-02-10 13:55:00,184.07,184.4,184.04,184.13,15098.0,153.7289,154.0045,153.7039,153.779,15098.0
2021-02-10 14:00:00,184.2,184.85,184.11,184.84,17908.0,153.8375,154.3803,153.7623,154.372,17908.0
2021-02-10 14:05:00,184.81,185.25,184.81,185.25,15077.0,154.3469,154.7144,154.3469,154.7144,15077.0
2021-02-10 14:10:00,185.33,185.75,185.26,185.63,18648.0,154.7812,155.132,154.7228,155.0318,18648.0
2021-02-10 14:15:00,185.63,185.72,185.44,185.71,18527.0,155.0318,155.1069,154.8731,155.0986,18527.0
2021-02-10 14:20:00,185.62,185.71,184.34,184.34,15838.0,155.0234,155.0986,153.9544,153.9544,15838.0
2021-02-10 14:25:00,184.24,184.89,184.05,184.89,10355.0,153.8709,154.4138,153.7122,154.4138,10355.0
2021-02-10 14:30:00,184.85,185.2,184.65,185.2,6867.0,154.3803,154.6727,154.2133,154.6727,6867.0
2021-02-10 14:35:00,185.26,185.26,184.6,184.66,11156.0,154.7228,154.7228,154.1716,154.2217,11156.0
2021-02-10 14:40:00,184.65,185.09,184.53,184.96,12785.0,154.2133,154.5808,154.1131,154.4722,12785.0
2021-02-10 14:45:00,184.96,185.33,184.86,185.32,8091.0,154.4722,154.7812,154.3887,154.7729,8091.0
2021-02-10 14:50:00,185.33,185.33,184.86,184.92,10668.0,154.7812,154.7812,154.3887,154.4388,10668.0
2021-02-10 14:55:00,184.92,185.3,184.91,185.3,9563.0,154.4388,154.7562,154.4305,154.7562,9563.0
2021-02-10 15:00:00,185.43,185.5,185.3,185.36,11017.0,154.8647,154.9232,154.7562,154.8063,11017.0
2021-02-10 15:05:00,185.36,185.36,185.09,185.12,18401.0,154.8063,154.8063,154.5808,154.6058,18401.0
2021-02-10 15:10:00,185.13,185.22,184.93,185.08,15261.0,154.6142,154.6894,154.4472,154.5724,15261.0
2021-02-10 15:15:00,185.13,185.14,184.79,185.0,11911.0,154.6142,154.6225,154.3302,154.5056,11911.0
2021-02-10 15:20:00,184.98,185.04,184.83,184.86,14904.0,154.4889,154.539,154.3636,154.3887,14904.0
2021-02-10 15:25:00,184.88,185.24,184.85,185.24,19348.0,154.4054,154.7061,154.3803,154.7061,19348.0
2021-02-10 15:30:00,185.24,185.36,184.92,185.04,17181.0,154.7061,154.8063,154.4388,154.539,17181.0
2021-02-10 15:35:00,185.03,185.04,184.37,184.56,25377.0,154.5307,154.539,153.9795,154.1382,25377.0
2021-02-10 15:40:00,184.53,184.77,184.43,184.49,27204.0,154.1131,154.3135,154.0296,154.0797,27204.0
2021-02-10 15:45:00,184.5,184.93,184.44,184.75,28931.0,154.088,154.4472,154.0379,154.2968,28931.0
2021-02-10 15:50:00,184.72,185.51,184.68,185.43,52096.0,154.2718,154.9316,154.2384,154.8647,52096.0
2021-02-10 15:55:00,185.39,185.41,184.88,185.26,97823.0,154.8313,154.848,154.4054,154.7228,97823.0
2021-02-11 09:30:00,185.76,186.29,183.88,184.14,28893.0,155.1403,155.583,153.5702,153.7874,28893.0
2021-02-11 09:35:00,183.88,183.97,181.55,181.82,36013.0,153.5702,153.6454,151.6243,151.8498,36013.0
2021-02-11 09:40:00,182.01,182.25,181.13,181.98,32422.0,152.0085,152.2089,151.2735,151.9834,32422.0
2021-02-11 09:45:00,181.97,182.33,181.83,182.3,19980.0,151.9751,152.2757,151.8581,152.2507,19980.0
2021-02-11 09:50:00,182.36,182.78,181.97,182.34,42266.0,152.3008,152.6516,151.9751,152.2841,42266.0
2021-02-11 09:55:00,182.42,182.73,181.91,182.54,30499.0,152.3509,152.6098,151.925,152.4511,30499.0
2021-02-11 10:00:00,182.61,182.64,182.1,182.42,18366.0,152.5096,152.5346,152.0836,152.3509,18366.0
2021-02-11 10:05:00,182.42,182.67,182.19,182.19,21277.0,152.3509,152.5597,152.1588,152.1588,21277.0
2021-02-11 10:10:00,182.23,182.3,181.72,181.81,27345.0,152.1922,152.2507,151.7663,151.8414,27345.0
2021-02-11 10:15:00,181.83,182.22,181.82,181.94,22651.0,151.8581,152.1839,151.8498,151.95,22651.0
2021-02-11 10:20:00,181.85,181.86,181.37,181.69,23861.0,151.8749,151.8832,151.474,151.7412,23861.0
2021-02-11 10:25:00,181.62,181.9,181.56,181.62,13961.0,151.6828,151.9166,151.6327,151.6828,13961.0
2021-02-11 10:30:00,181.74,182.19,181.59,182.06,14639.0,151.783,152.1588,151.6577,152.0502,14639.0
2021-02-11 10:35:00,182.01,182.16,181.43,181.43,21217.0,152.0085,152.1338,151.5241,151.5241,21217.0
2021-02-11 10:40:00,181.4,181.65,181.37,181.65,31895.0,151.499,151.7078,151.474,151.7078,31895.0
2021-02-11 10:45:00,181.62,181.78,181.52,181.7,15146.0,151.6828,151.8164,151.5992,151.7496,15146.0
2021-02-11 10:50:00,181.68,181.71,181.51,181.62,11403.0,151.7329,151.7579,151.5909,151.6828,11403.0
2021-02-11 10:55:00,181.61,181.64,181.01,181.15,13643.0,151.6744,151.6995,151.1733,151.2902,13643.0
2021-02-11 11:00:00,181.13,181.25,180.68,180.68,8715.0,151.2735,151.3738,150.8977,150.8977,8715.0
2021-02-11 11:05:00,180.72,180.82,180.25,180.25,24568.0,150.9311,151.0146,150.5386,150.5386,24568.0
2021-02-11 11:10:00,180.3,180.5,180.21,180.32,26045.0,150.5803,150.7474,150.5052,150.597,26045.0
2021-02-11 11:15:00,180.31,180.72,180.21,180.72,43981.0,150.5887,150.9311,150.5052,150.9311,43981.0
2021-02-11 11:20:00,180.79,181.37,180.62,181.27,16174.0,150.9896,151.474,150.8476,151.3905,16174.0
2021-02-11 11:25:00,181.26,181.47,181.08,181.13,6549.0,151.3821,151.5575,151.2318,151.2735,6549.0
2021-02-11 11:30:00,181.13,181.36,180.83,181.24,17605.0,151.2735,151.4656,151.023,151.3654,17605.0
2021-02-11 11:35:00,181.24,181.33,181.14,181.28,13907.0,151.3654,151.4406,151.2819,151.3988,13907.0
2021-02-11 11:40:00,181.27,181.33,181.11,181.25,10641.0,151.3905,151.4406,151.2568,151.3738,10641.0
2021-02-11 11:45:00,181.27,181.6,181.19,181.46,8590.0,151.3905,151.6661,151.3236,151.5491,8590.0
2021-02-11 11:50:00,181.4,181.7,181.34,181.62,30876.0,151.499,151.7496,151.4489,151.6828,30876.0
2021-02-11 11:55:00,181.59,181.91,181.56,181.73,25308.0,151.6577,151.925,151.6327,151.7746,25308.0
2021-02-11 12:00:00,181.72,181.86,181.64,181.83,13048.0,151.7663,151.8832,151.6995,151.8581,13048.0
2021-02-11 12:05:00,181.83,182.09,181.62,181.72,16607.0,151.8581,152.0753,151.6828,151.7663,16607.0
2021-02-11 12:10:00,181.68,181.83,181.44,181.64,7565.0,151.7329,151.8581,151.5324,151.6995,7565.0
2021-02-11 12:15:00,181.57,181.61,181.26,181.3,9323.0,151.641,151.6744,151.3821,151.4155,9323.0
2021-02-11 12:20:00,181.31,181.65,181.31,181.48,8949.0,151.4239,151.7078,151.4239,151.5658,8949.0
2021-02-11 12:25:00,181.49,181.62,181.44,181.48,6428.0,151.5742,151.6828,151.5324,151.5658,6428.0
2021-02-11 12:30:00,181.45,181.62,181.37,181.53,13646.0,151.5408,151.6828,151.474,151.6076,13646.0
2021-02-11 12:35:00,181.52,181.61,181.44,181.51,9709.0,151.5992,151.6744,151.5324,151.5909,9709.0
2021-02-11 12:40:00,181.5,181.55,181.3,181.4,7730.0,151.5825,151.6243,151.4155,151.499,7730.0
2021-02-11 12:45:00,181.35,181.51,181.21,181.51,6918.0,151.4573,151.5909,151.3403,151.5909,6918.0
2021-02-11 12:50:00,181.5,181.77,181.4,181.42,10152.0,151.5825,151.808,151.499,151.5157,10152.0
2021-02-11 12:55:00,181.44,181.61,181.32,181.53,6504.0,151.5324,151.6744,151.4322,151.6076,6504.0
2021-02-11 13:00:00,181.46,181.55,181.21,181.24,20521.0,151.5491,151.6243,151.3403,151.3654,20521.0
2021-02-11 13:05:00,181.24,181.26,180.76,180.76,6248.0,151.3654,151.3821,150.9645,150.9645,6248.0
2021-02-11 13:10:00,180.94,181.2,180.8,181.15,8640.0,151.1149,151.332,150.9979,151.2902,8640.0
2021-02-11 13:15:00,181.07,181.34,181.07,181.31,5399.0,151.2234,151.4489,151.2234,151.4239,5399.0
2021-02-11 13:20:00,181.27,181.68,181.19,181.39,8862.0,151.3905,151.7329,151.3236,151.4907,8862.0
2021-02-11 13:25:00,181.43,181.43,181.04,181.18,15498.0,151.5241,151.5241,151.1984,151.3153,15498.0
2021-02-11 13:30:00,181.18,181.32,181.11,181.2,11132.0,151.3153,151.4322,151.2568,151.332,11132.0
2021-02-11 13:35:00,181.24,181.37,181.19,181.27,16935.0,151.3654,151.474,151.3236,151.3905,16935.0
2021-02-11 13:40:00,181.21,181.27,181.06,181.06,8528.0,151.3403,151.3905,151.2151,151.2151,8528.0
2021-02-11 13:45:00,181.09,181.2,180.79,180.86,13640.0,151.2401,151.332,150.9896,151.048,13640.0
2021-02-11 13:50:00,180.93,181.05,180.77,180.79,8240.0,151.1065,151.2067,150.9729,150.9896,8240.0
2021-02-11 13:55:00,180.76,180.81,180.47,180.64,7088.0,150.9645,151.0063,150.7223,150.8643,7088.0
2021-02-11 14:00:00,180.62,180.62,180.42,180.51,8493.0,150.8476,150.8476,150.6806,150.7557,8493.0
2021-02-11 14:05:00,180.53,180.85,180.51,180.81,10933.0,150.7724,151.0397,150.7557,151.0063,10933.0
2021-02-11 14:10:00,180.82,180.99,180.52,180.58,14430.0,151.0146,151.1566,150.7641,150.8142,14430.0
2021-02-11 14:15:00,180.57,180.91,180.57,180.8,11882.0,150.8058,151.0898,150.8058,150.9979,11882.0
2021-02-11 14:20:00,180.74,180.84,180.6,180.6,14217.0,150.9478,151.0313,150.8309,150.8309,14217.0
2021-02-11 14:25:00,180.63,180.94,180.62,180.82,31707.0,150.856,151.1149,150.8476,151.0146,31707.0
2021-02-11 14:30:00,180.8,180.98,180.79,180.95,9702.0,150.9979,151.1483,150.9896,151.1232,9702.0
2021-02-11 14:35:00,180.91,181.02,180.74,180.85,12449.0,151.0898,151.1817,150.9478,151.0397,12449.0
2021-02-11 14:40:00,180.89,180.89,180.6,180.64,21455.0,151.0731,151.0731,150.8309,150.8643,21455.0
2021-02-11 14:45:00,180.68,180.74,180.45,180.45,13776.0,150.8977,150.9478,150.7056,150.7056,13776.0
2021-02-11 14:50:00,180.47,180.63,180.43,180.51,13813.0,150.7223,150.856,150.6889,150.7557,13813.0
2021-02-11 14:55:00,180.55,180.66,180.48,180.58,16204.0,150.7891,150.881,150.7307,150.8142,16204.0
2021-02-11 15:00:00,180.61,180.63,180.44,180.55,21816.0,150.8392,150.856,150.6973,150.7891,21816.0
2021-02-11 15:05:00,180.55,180.59,180.48,180.53,19628.0,150.7891,150.8225,150.7307,150.7724,19628.0
2021-02-11 15:10:00,180.53,180.57,180.4,180.45,17522.0,150.7724,150.8058,150.6639,150.7056,17522.0
2021-02-11 15:15:00,180.49,180.53,180.19,180.38,17578.0,150.739,150.7724,150.4885,150.6472,17578.0
2021-02-11 15:20:00,180.35,180.38,180.12,180.16,22245.0,150.6221,150.6472,150.43,150.4634,22245.0
2021-02-11 15:25:00,180.16,180.18,180.03,180.06,21559.0,150.4634,150.4801,150.3549,150.3799,21559.0
2021-02-11 15:30:00,180.09,180.26,179.69,180.26,66437.0,150.405,150.5469,150.0709,150.5469,66437.0
2021-02-11 15:35:00,180.25,181.07,180.09,180.86,73401.0,150.5386,151.2234,150.405,151.048,73401.0
2021-02-11 15:40:00,180.87,181.82,180.72,181.59,73460.0,151.0564,151.8498,150.9311,151.6577,73460.0
2021-02-11 15:45:00,181.56,182.26,181.09,182.09,42345.0,151.6327,152.2173,151.2401,152.0753,42345.0
2021-02-11 15:50:00,182.13,182.27,181.81,181.99,81143.0,152.1087,152.2256,151.8414,151.9918,81143.0
2021-02-11 15:55:00,181.99,183.06,181.9,182.71,298979.0,151.9918,152.8854,151.9166,152.5931,298979.0
2021-02-12 09:30:00,182.86,184.29,182.36,183.69,32062.0,152.7184,153.9127,152.3008,153.4116,32062.0
2021-02-12 09:35:00,183.36,183.41,182.73,182.83,7047.0,153.136,153.1777,152.6098,152.6933,7047.0
2021-02-12 09:40:00,182.87,183.02,182.6,182.6,4319.0,152.7267,152.852,152.5012,152.5012,4319.0
2021-02-12 09:45:00,182.6,182.6,182.11,182.34,4222.0,152.5012,152.5012,152.092,152.2841,4222.0
2021-02-12 09:50:00,182.23,183.83,182.19,183.76,7035.0,152.1922,153.5285,152.1588,153.47,7035.0
2021-02-12 09:55:00,183.66,183.98,183.29,183.55,7716.0,153.3865,153.6538,153.0775,153.2946,7716.0
2021-02-12 10:00:00,183.5,183.71,183.12,183.39,11180.0,153.2529,153.4283,152.9355,153.161,11180.0
2021-02-12 10:05:00,183.47,183.47,183.05,183.31,3604.0,153.2278,153.2278,152.8771,153.0942,3604.0
2021-02-12 10:10:00,183.16,183.17,182.83,183.05,7266.0,152.9689,152.9773,152.6933,152.8771,7266.0
2021-02-12 10:15:00,183.0,183.24,182.96,183.23,7706.0,152.8353,153.0357,152.8019,153.0274,7706.0
2021-02-12 10:20:00,183.23,183.54,183.19,183.42,19398.0,153.0274,153.2863,152.994,153.1861,19398.0
2021-02-12 10:25:00,183.52,183.67,183.24,183.41,5480.0,153.2696,153.3949,153.0357,153.1777,5480.0
2021-02-12 10:30:00,183.41,183.58,183.28,183.29,8956.0,153.1777,153.3197,153.0691,153.0775,8956.0
2021-02-12 10:35:00,183.34,183.51,183.24,183.39,6228.0,153.1192,153.2612,153.0357,153.161,6228.0
2021-02-12 10:40:00,183.28,183.94,183.25,183.86,16134.0,153.0691,153.6203,153.0441,153.5535,16134.0
2021-02-12 10:45:00,183.87,184.0,183.73,183.76,5619.0,153.5619,153.6705,153.445,153.47,5619.0
2021-02-12 10:50:00,183.69,183.71,183.38,183.51,4109.0,153.4116,153.4283,153.1527,153.2612,4109.0
2021-02-12 10:55:00,183.5,183.78,183.38,183.56,5408.0,153.2529,153.4867,153.1527,153.303,5408.0
2021-02-12 11:00:00,183.55,183.62,183.45,183.5,2112.0,153.2946,153.3531,153.2111,153.2529,2112.0
2021-02-12 11:05:00,183.49,183.81,183.49,183.64,4632.0,153.2445,153.5118,153.2445,153.3698,4632.0
2021-02-12 11:10:00,183.67,183.72,183.61,183.68,3400.0,153.3949,153.4366,153.3447,153.4032,3400.0
2021-02-12 11:15:00,183.7,183.8,183.51,183.59,8353.0,153.4199,153.5034,153.2612,153.328,8353.0
2021-02-12 11:20:00,183.59,183.89,183.54,183.79,5173.0,153.328,153.5786,153.2863,153.4951,5173.0
2021-02-12 11:25:00,183.78,183.85,183.65,183.76,4748.0,153.4867,153.5452,153.3782,153.47,4748.0
2021-02-12 11:30:00,183.84,183.9,183.75,183.87,5014.0,153.5368,153.5869,153.4617,153.5619,5014.0
2021-02-12 11:35:00,183.9,184.06,183.73,184.06,13815.0,153.5869,153.7206,153.445,153.7206,13815.0
2021-02-12 11:40:00,184.02,184.24,183.91,184.18,9105.0,153.6872,153.8709,153.5953,153.8208,9105.0
2021-02-12 11:45:00,184.18,184.25,184.1,184.12,8528.0,153.8208,153.8792,153.754,153.7707,8528.0
2021-02-12 11:50:00,184.07,184.36,183.93,183.95,7269.0,153.7289,153.9711,153.612,153.6287,7269.0
2021-02-12 11:55:00,184.0,184.06,183.68,183.68,19868.0,153.6705,153.7206,153.4032,153.4032,19868.0
2021-02-12 12:00:00,183.73,183.92,183.71,183.91,6254.0,153.445,153.6036,153.4283,153.5953,6254.0
2021-02-12 12:05:00,183.96,184.08,183.86,183.96,3109.0,153.6371,153.7373,153.5535,153.6371,3109.0
2021-02-12 12:10:00,183.91,183.91,183.42,183.48,4342.0,153.5953,153.5953,153.1861,153.2362,4342.0
2021-02-12 12:15:00,183.32,183.42,183.05,183.12,5662.0,153.1025,153.1861,152.8771,152.9355,5662.0
2021-02-12 12:20:00,183.06,183.09,182.86,183.03,3629.0,152.8854,152.9105,152.7184,152.8603,3629.0
2021-02-12 12:25:00,183.05,183.12,182.8,182.96,4020.0,152.8771,152.9355,152.6683,152.8019,4020.0
2021-02-12 12:30:00,182.96,183.0,182.83,182.93,3270.0,152.8019,152.8353,152.6933,152.7768,3270.0
2021-02-12 12:35:00,182.94,183.07,182.83,182.88,4889.0,152.7852,152.8938,152.6933,152.7351,4889.0
2021-02-12 12:40:00,182.77,183.05,182.7,182.98,7846.0,152.6432,152.8771,152.5847,152.8186,7846.0
2021-02-12 12:45:00,182.98,183.27,182.97,183.27,5151.0,152.8186,153.0608,152.8102,153.0608,5151.0
2021-02-12 12:50:00,183.24,183.42,183.22,183.42,3933.0,153.0357,153.1861,153.019,153.1861,3933.0
2021-02-12 12:55:00,183.4,183.51,183.25,183.44,6258.0,153.1694,153.2612,153.0441,153.2028,6258.0
2021-02-12 13:00:00,183.42,183.42,183.17,183.25,7316.0,153.1861,153.1861,152.9773,153.0441,7316.0
2021-02-12 13:05:00,183.33,183.48,183.25,183.31,7866.0,153.1109,153.2362,153.0441,153.0942,7866.0
2021-02-12 13:10:00,183.31,183.38,183.26,183.33,5360.0,153.0942,153.1527,153.0524,153.1109,5360.0
2021-02-12 13:15:00,183.28,183.45,183.24,183.26,11434.0,153.0691,153.2111,153.0357,153.0524,11434.0
2021-02-12 13:20:00,183.3,183.31,183.14,183.22,2808.0,153.0858,153.0942,152.9522,153.019,2808.0
2021-02-12 13:25:00,183.18,183.37,183.12,183.3,6889.0,152.9856,153.1443,152.9355,153.0858,6889.0
2021-02-12 13:30:00,183.34,183.69,183.28,183.69,5715.0,153.1192,153.4116,153.0691,153.4116,5715.0
2021-02-12 13:35:00,183.62,183.71,183.6,183.67,4240.0,153.3531,153.4283,153.3364,153.3949,4240.0
2021-02-12 13:40:00,183.67,183.67,183.47,183.49,6203.0,153.3949,153.3949,153.2278,153.2445,6203.0
2021-02-12 13:45:00,183.46,183.64,183.39,183.58,6763.0,153.2195,153.3698,153.161,153.3197,6763.0
2021-02-12 13:50:00,183.54,183.59,183.43,183.43,6661.0,153.2863,153.328,153.1944,153.1944,6661.0
2021-02-12 13:55:00,183.49,183.49,183.27,183.27,5788.0,153.2445,153.2445,153.0608,153.0608,5788.0
2021-02-12 14:00:00,183.31,183.32,183.07,183.17,5615.0,153.0942,153.1025,152.8938,152.9773,5615.0
2021-02-12 14:05:00,183.19,183.42,183.18,183.41,6512.0,152.994,153.1861,152.9856,153.1777,6512.0
2021-02-12 14:10:00,183.43,183.45,183.15,183.15,5132.0,153.1944,153.2111,152.9606,152.9606,5132.0
2021-02-12 14:15:00,183.17,183.32,183.16,183.32,2598.0,152.9773,153.1025,152.9689,153.1025,2598.0
2021-02-12 14:20:00,183.4,183.72,183.4,183.6,5949.0,153.1694,153.4366,153.1694,153.3364,5949.0
2021-02-12 14:25:00,183.7,183.83,183.55,183.81,5945.0,153.4199,153.5285,153.2946,153.5118,5945.0
2021-02-12 14:30:00,183.89,183.95,183.82,183.91,4831.0,153.5786,153.6287,153.5201,153.5953,4831.0
2021-02-12 14:35:00,183.85,183.94,183.68,183.9,5255.0,153.5452,153.6203,153.4032,153.5869,5255.0
2021-02-12 14:40:00,183.85,183.91,183.72,183.78,5688.0,153.5452,153.5953,153.4366,153.4867,5688.0
2021-02-12 14:45:00,183.73,183.82,183.56,183.56,7092.0,153.445,153.5201,153.303,153.303,7092.0
2021-02-12 14:50:00,183.52,183.56,183.35,183.43,4746.0,153.2696,153.303,153.1276,153.1944,4746.0
2021-02-12 14:55:00,183.43,183.43,183.13,183.36,17440.0,153.1944,153.1944,152.9439,153.136,17440.0
2021-02-12 15:00:00,183.3,183.51,183.3,183.47,13835.0,153.0858,153.2612,153.0858,153.2278,13835.0
2021-02-12 15:05:00,183.42,183.68,183.38,183.56,11441.0,153.1861,153.4032,153.1527,153.303,11441.0
2021-02-12 15:10:00,183.53,183.62,183.47,183.62,7340.0,153.2779,153.3531,153.2278,153.3531,7340.0
2021-02-12 15:15:00,183.67,183.78,183.58,183.66,7772.0,153.3949,153.4867,153.3197,153.3865,7772.0
2021-02-12 15:20:00,183.63,183.88,183.63,183.81,8225.0,153.3614,153.5702,153.3614,153.5118,8225.0
2021-02-12 15:25:00,183.87,183.94,183.78,183.88,7291.0,153.5619,153.6203,153.4867,153.5702,7291.0
2021-02-12 15:30:00,183.86,183.89,183.73,183.87,13351.0,153.5535,153.5786,153.445,153.5619,13351.0
2021-02-12 15:35:00,183.93,184.32,183.9,184.11,14601.0,153.612,153.9377,153.5869,153.7623,14601.0
2021-02-12 15:40:00,184.11,184.23,184.04,184.19,19549.0,153.7623,153.8625,153.7039,153.8291,19549.0
2021-02-12 15:45:00,184.19,184.31,184.1,184.26,28986.0,153.8291,153.9294,153.754,153.8876,28986.0
2021-02-12 15:50:00,184.25,184.59,184.23,184.41,68852.0,153.8792,154.1632,153.8625,154.0129,68852.0
2021-02-12 15:55:00,184.45,184.59,184.22,184.37,100478.0,154.0463,154.1632,153.8542,153.9795,100478.0
2021-02-16 09:30:00,185.09,185.52,183.85,184.14,53430.0,154.5808,154.9399,153.5452,153.7874,53430.0
2021-02-16 09:35:00,184.14,184.59,183.59,184.46,12250.0,153.7874,154.1632,153.328,154.0546,12250.0
2021-02-16 09:40:00,184.45,184.57,184.25,184.38,10760.0,154.0463,154.1465,153.8792,153.9878,10760.0
2021-02-16 09:45:00,184.36,184.43,183.71,184.13,50106.0,153.9711,154.0296,153.4283,153.779,50106.0
2021-02-16 09:50:00,184.2,184.2,183.41,183.85,10484.0,153.8375,153.8375,153.1777,153.5452,10484.0
2021-02-16 09:55:00,183.92,183.94,183.43,183.5,16339.0,153.6036,153.6203,153.1944,153.2529,16339.0
2021-02-16 10:00:00,183.42,183.64,183.22,183.39,17972.0,153.1861,153.3698,153.019,153.161,17972.0
2021-02-16 10:05:00,183.18,183.79,182.99,183.54,27453.0,152.9856,153.4951,152.8269,153.2863,27453.0
2021-02-16 10:10:00,183.65,184.12,183.61,184.0,11887.0,153.3782,153.7707,153.3447,153.6705,11887.0
2021-02-16 10:15:00,184.03,184.17,183.56,183.71,10799.0,153.6955,153.8124,153.303,153.4283,10799.0
2021-02-16 10:20:00,183.78,184.15,183.66,184.05,15318.0,153.4867,153.7957,153.3865,153.7122,15318.0
2021-02-16 10:25:00,183.98,184.13,183.81,183.94,12994.0,153.6538,153.779,153.5118,153.6203,12994.0
2021-02-16 10:30:00,184.02,184.92,183.95,184.87,18827.0,153.6872,154.4388,153.6287,154.3971,18827.0
2021-02-16 10:35:00,184.87,185.26,184.87,185.0,15959.0,154.3971,154.7228,154.3971,154.5056,15959.0
2021-02-16 10:40:00,185.05,185.1,184.84,184.96,24413.0,154.5474,154.5891,154.372,154.4722,24413.0
2021-02-16 10:45:00,184.96,185.65,184.96,185.22,59186.0,154.4722,155.0485,154.4722,154.6894,59186.0
2021-02-16 10:50:00,185.22,185.48,184.96,184.99,42599.0,154.6894,154.9065,154.4722,154.4973,42599.0
2021-02-16 10:55:00,185.0,185.52,184.88,185.41,14267.0,154.5056,154.9399,154.4054,154.848,14267.0
2021-02-16 11:00:00,185.48,185.88,185.37,185.66,9606.0,154.9065,155.2406,154.8146,155.0568,9606.0
2021-02-16 11:05:00,185.69,185.76,184.83,185.03,17974.0,155.0819,155.1403,154.3636,154.5307,17974.0
2021-02-16 11:10:00,185.05,185.59,185.04,185.25,16683.0,154.5474,154.9984,154.539,154.7144,16683.0
2021-02-16 11:15:00,185.2,185.5,185.17,185.41,17842.0,154.6727,154.9232,154.6476,154.848,17842.0
2021-02-16 11:20:00,185.41,185.59,185.34,185.45,15008.0,154.848,154.9984,154.7896,154.8814,15008.0
2021-02-16 11:25:00,185.45,186.17,185.45,186.08,45672.0,154.8814,155.4828,154.8814,155.4076,45672.0
2021-02-16 11:30:00,186.04,186.09,185.43,185.59,19303.0,155.3742,155.416,154.8647,154.9984,19303.0
2021-02-16 11:35:00,185.57,185.74,185.43,185.71,15966.0,154.9817,155.1236,154.8647,155.0986,15966.0
2021-02-16 11:40:00,185.73,185.9,185.58,185.81,10221.0,155.1153,155.2573,154.99,155.1821,10221.0
2021-02-16 11:45:00,185.87,186.06,185.65,185.71,16475.0,155.2322,155.3909,155.0485,155.0986,16475.0
2021-02-16 11:50:00,185.66,186.58,185.65,186.5,21546.0,155.0568,155.8252,155.0485,155.7584,21546.0
2021-02-16 11:55:00,186.5,186.55,186.17,186.31,18069.0,155.7584,155.8001,155.4828,155.5997,18069.0
2021-02-16 12:00:00,186.35,187.13,186.35,187.13,29189.0,155.6331,156.2845,155.6331,156.2845,29189.0
2021-02-16 12:05:00,187.15,187.2,186.83,186.95,15266.0,156.3012,156.343,156.034,156.1342,15266.0
2021-02-16 12:10:00,187.02,187.16,186.9,187.01,16891.0,156.1927,156.3096,156.0924,156.1843,16891.0
2021-02-16 12:15:00,187.01,187.09,186.84,187.08,13157.0,156.1843,156.2511,156.0423,156.2428,13157.0
2021-02-16 12:20:00,187.13,187.3,187.08,187.23,24435.0,156.2845,156.4265,156.2428,156.368,24435.0
2021-02-16 12:25:00,187.23,187.26,187.13,187.25,12752.0,156.368,156.3931,156.2845,156.3847,12752.0
2021-02-16 12:30:00,187.24,187.29,187.13,187.23,18071.0,156.3764,156.4182,156.2845,156.368,18071.0
2021-02-16 12:35:00,187.27,187.29,187.13,187.23,58865.0,156.4014,156.4182,156.2845,156.368,58865.0
2021-02-16 12:40:00,187.23,187.62,187.15,187.15,18185.0,156.368,156.6938,156.3012,156.3012,18185.0
2021-02-16 12:45:00,187.17,187.21,187.03,187.05,29079.0,156.3179,156.3513,156.201,156.2177,29079.0
2021-02-16 12:50:00,187.05,187.09,186.86,187.0,22861.0,156.2177,156.2511,156.059,156.176,22861.0
2021-02-16 12:55:00,186.91,186.98,186.59,186.81,20103.0,156.1008,156.1593,155.8335,156.0173,20103.0
2021-02-16 13:00:00,186.84,186.86,186.44,186.66,26116.0,156.0423,156.059,155.7083,155.892,26116.0
2021-02-16 13:05:00,186.62,186.72,186.44,186.7,10057.0,155.8586,155.9421,155.7083,155.9254,10057.0
2021-02-16 13:10:00,186.63,186.9,186.57,186.8,3880.0,155.8669,156.0924,155.8168,156.0089,3880.0
2021-02-16 13:15:00,186.85,187.17,186.85,187.16,9512.0,156.0507,156.3179,156.0507,156.3096,9512.0
2021-02-16 13:20:00,187.16,187.23,187.04,187.19,20512.0,156.3096,156.368,156.2094,156.3346,20512.0
2021-02-16 13:25:00,187.19,187.19,187.0,187.16,16994.0,156.3346,156.3346,156.176,156.3096,16994.0
2021-02-16 13:30:00,187.16,187.67,187.1,187.58,23583.0,156.3096,156.7355,156.2595,156.6604,23583.0
2021-02-16 13:35:00,187.58,187.58,187.31,187.5,12759.0,156.6604,156.6604,156.4349,156.5935,12759.0
2021-02-16 13:40:00,187.5,187.51,187.15,187.28,27346.0,156.5935,156.6019,156.3012,156.4098,27346.0
2021-02-16 13:45:00,187.26,187.9,187.1,187.9,20376.0,156.3931,156.9276,156.2595,156.9276,20376.0
2021-02-16 13:50:00,187.96,188.04,187.69,187.96,11299.0,156.9777,157.0445,156.7522,156.9777,11299.0
2021-02-16 13:55:00,187.93,188.07,187.79,187.99,11282.0,156.9527,157.0696,156.8357,157.0028,11282.0
2021-02-16 14:00:00,187.95,187.95,187.31,187.34,22079.0,156.9694,156.9694,156.4349,156.4599,22079.0
2021-02-16 14:05:00,187.3,187.38,186.99,187.0,21461.0,156.4265,156.4933,156.1676,156.176,21461.0
2021-02-16 14:10:00,186.88,187.08,186.71,187.08,18384.0,156.0757,156.2428,155.9338,156.2428,18384.0
2021-02-16 14:15:00,187.0,187.74,186.97,187.71,14859.0,156.176,156.794,156.1509,156.7689,14859.0
2021-02-16 14:20:00,187.68,187.97,187.65,187.96,15585.0,156.7439,156.9861,156.7188,156.9777,15585.0
2021-02-16 14:25:00,187.93,187.93,187.41,187.58,18618.0,156.9527,156.9527,156.5184,156.6604,18618.0
2021-02-16 14:30:00,187.58,187.72,187.43,187.53,24491.0,156.6604,156.7773,156.5351,156.6186,24491.0
2021-02-16 14:35:00,187.52,187.64,187.34,187.52,26623.0,156.6102,156.7105,156.4599,156.6102,26623.0
2021-02-16 14:40:00,187.47,187.88,187.46,187.84,19381.0,156.5685,156.9109,156.5601,156.8775,19381.0
2021-02-16 14:45:00,187.88,188.03,187.62,187.86,23616.0,156.9109,157.0362,156.6938,156.8942,23616.0
2021-02-16 14:50:00,187.89,188.25,187.85,188.19,16412.0,156.9193,157.2199,156.8858,157.1698,16412.0
2021-02-16 14:55:00,188.19,188.68,188.19,188.67,19994.0,157.1698,157.579,157.1698,157.5707,19994.0
2021-02-16 15:00:00,188.65,188.65,187.87,188.18,23559.0,157.554,157.554,156.9025,157.1615,23559.0
2021-02-16 15:05:00,188.24,188.42,188.16,188.24,14001.0,157.2116,157.3619,157.1447,157.2116,14001.0
2021-02-16 15:10:00,188.24,188.61,188.04,188.27,18187.0,157.2116,157.5206,157.0445,157.2366,18187.0
2021-02-16 15:15:00,188.29,188.65,188.24,188.42,18366.0,157.2533,157.554,157.2116,157.3619,18366.0
2021-02-16 15:20:00,188.42,188.73,188.42,188.73,13899.0,157.3619,157.6208,157.3619,157.6208,13899.0
2021-02-16 15:25:00,188.71,188.82,188.34,188.74,18113.0,157.6041,157.696,157.2951,157.6291,18113.0
2021-02-16 15:30:00,188.62,188.67,188.26,188.49,22532.0,157.5289,157.5707,157.2283,157.4204,22532.0
2021-02-16 15:35:00,188.56,188.85,188.33,188.84,39928.0,157.4788,157.721,157.2867,157.7127,39928.0
2021-02-16 15:40:00,188.84,189.27,188.79,189.21,33978.0,157.7127,158.0718,157.6709,158.0217,33978.0
2021-02-16 15:45:00,189.21,189.67,189.04,189.67,46498.0,158.0217,158.4058,157.8797,158.4058,46498.0
2021-02-16 15:50:00,189.68,189.86,189.18,189.56,105037.0,158.4142,158.5645,157.9966,158.314,105037.0
2021-02-16 15:55:00,189.66,189.9,189.09,189.42,89378.0,158.3975,158.5979,157.9215,158.1971,89378.0
2021-02-17 09:30:00,189.42,189.71,188.29,188.89,50352.0,158.1971,158.4393,157.2533,157.7544,50352.0
2021-02-17 09:35:00,188.84,189.1,188.21,189.1,15169.0,157.7127,157.9298,157.1865,157.9298,15169.0
2021-02-17 09:40:00,189.32,189.51,188.77,188.87,11419.0,158.1135,158.2722,157.6542,157.7377,11419.0
2021-02-17 09:45:00,188.76,188.85,187.96,188.26,17292.0,157.6458,157.721,156.9777,157.2283,17292.0
2021-02-17 09:50:00,188.21,188.4,187.79,187.83,13504.0,157.1865,157.3452,156.8357,156.8691,13504.0
2021-02-17 09:55:00,187.79,188.0,187.21,187.77,11224.0,156.8357,157.0111,156.3513,156.819,11224.0
2021-02-17 10:00:00,187.66,189.05,187.66,188.95,9465.0,156.7272,157.888,156.7272,157.8045,9465.0
2021-02-17 10:05:00,188.95,189.0,188.8,189.0,7741.0,157.8045,157.8463,157.6793,157.8463,7741.0
2021-02-17 10:10:00,189.1,189.1,188.91,189.04,4154.0,157.9298,157.9298,157.7711,157.8797,4154.0
2021-02-17 10:15:00,189.11,189.25,189.0,189.15,5505.0,157.9382,158.0551,157.8463,157.9716,5505.0
2021-02-17 10:20:00,189.14,189.28,188.69,188.92,7436.0,157.9632,158.0801,157.5874,157.7795,7436.0
2021-02-17 10:25:00,188.98,189.01,188.78,188.83,6025.0,157.8296,157.8546,157.6625,157.7043,6025.0
2021-02-17 10:30:00,188.82,189.14,188.7,189.09,13538.0,157.696,157.9632,157.5957,157.9215,13538.0
2021-02-17 10:35:00,189.13,189.33,188.97,188.97,8378.0,157.9549,158.1219,157.8212,157.8212,8378.0
2021-02-17 10:40:00,188.99,189.22,188.65,188.95,10984.0,157.8379,158.03,157.554,157.8045,10984.0
2021-02-17 10:45:00,188.83,188.83,188.39,188.6,8585.0,157.7043,157.7043,157.3368,157.5122,8585.0
2021-02-17 10:50:00,188.64,189.06,188.39,188.4,12398.0,157.5456,157.8964,157.3368,157.3452,12398.0
2021-02-17 10:55:00,188.42,188.48,188.01,188.05,27923.0,157.3619,157.412,157.0195,157.0529,27923.0
2021-02-17 11:00:00,188.11,188.34,188.06,188.11,7251.0,157.103,157.2951,157.0612,157.103,7251.0
2021-02-17 11:05:00,188.21,188.39,188.11,188.22,4604.0,157.1865,157.3368,157.103,157.1949,4604.0
2021-02-17 11:10:00,188.23,188.45,188.14,188.35,10496.0,157.2032,157.3869,157.128,157.3034,10496.0
2021-02-17 11:15:00,188.48,188.48,188.36,188.38,4384.0,157.412,157.412,157.3118,157.3285,4384.0
2021-02-17 11:20:00,188.46,188.74,188.42,188.67,12396.0,157.3953,157.6291,157.3619,157.5707,12396.0
2021-02-17 11:25:00,188.81,189.29,188.81,189.03,9517.0,157.6876,158.0885,157.6876,157.8713,9517.0
2021-02-17 11:30:00,189.01,189.27,188.78,188.86,7012.0,157.8546,158.0718,157.6625,157.7294,7012.0
2021-02-17 11:35:00,188.88,189.2,188.79,189.13,5304.0,157.7461,158.0133,157.6709,157.9549,5304.0
2021-02-17 11:40:00,189.06,189.35,189.06,189.08,8933.0,157.8964,158.1386,157.8964,157.9131,8933.0
2021-02-17 11:45:00,189.12,189.3,188.91,189.15,6281.0,157.9465,158.0968,157.7711,157.9716,6281.0
2021-02-17 11:50:00,189.14,189.26,188.97,188.97,6517.0,157.9632,158.0634,157.8212,157.8212,6517.0
2021-02-17 11:55:00,188.96,189.47,188.95,189.41,5671.0,157.8129,158.2388,157.8045,158.1887,5671.0
2021-02-17 12:00:00,189.46,189.54,189.23,189.54,6892.0,158.2305,158.2973,158.0384,158.2973,6892.0
2021-02-17 12:05:00,189.58,189.76,189.48,189.67,5639.0,158.3307,158.481,158.2472,158.4058,5639.0
2021-02-17 12:10:00,189.66,189.87,189.65,189.86,5386.0,158.3975,158.5729,158.3891,158.5645,5386.0
2021-02-17 12:15:00,189.89,190.3,189.87,190.29,9894.0,158.5896,158.932,158.5729,158.9236,9894.0
2021-02-17 12:20:00,190.26,190.26,190.02,190.06,8397.0,158.8986,158.8986,158.6982,158.7316,8397.0
2021-02-17 12:25:00,190.1,190.17,189.99,190.13,5442.0,158.765,158.8234,158.6731,158.79,5442.0
2021-02-17 12:30:00,190.16,190.32,190.01,190.26,5517.0,158.8151,158.9487,158.6898,158.8986,5517.0
2021-02-17 12:35:00,190.26,190.42,190.11,190.22,6768.0,158.8986,159.0322,158.7733,158.8652,6768.0
2021-02-17 12:40:00,190.28,190.54,190.27,190.4,9931.0,158.9153,159.1324,158.9069,159.0155,9931.0
2021-02-17 12:45:00,190.4,190.65,190.28,190.38,5234.0,159.0155,159.2243,158.9153,158.9988,5234.0
2021-02-17 12:50:00,190.29,190.51,190.2,190.25,6556.0,158.9236,159.1074,158.8485,158.8902,6556.0
2021-02-17 12:55:00,190.22,190.41,190.04,190.41,4944.0,158.8652,159.0239,158.7149,159.0239,4944.0
2021-02-17 13:00:00,190.37,190.42,190.23,190.37,5498.0,158.9905,159.0322,158.8735,158.9905,5498.0
2021-02-17 13:05:00,190.43,190.6,190.38,190.6,5240.0,159.0406,159.1826,158.9988,159.1826,5240.0
2021-02-17 13:10:00,190.56,190.77,190.52,190.77,4689.0,159.1491,159.3245,159.1157,159.3245,4689.0
2021-02-17 13:15:00,190.7,190.72,190.48,190.66,4520.0,159.2661,159.2828,159.0823,159.2327,4520.0
2021-02-17 13:20:00,190.67,190.85,190.67,190.81,6667.0,159.241,159.3913,159.241,159.3579,6667.0
2021-02-17 13:25:00,190.76,191.12,190.71,190.9,9573.0,159.3162,159.6168,159.2744,159.4331,9573.0
2021-02-17 13:30:00,190.91,191.27,190.88,191.27,6343.0,159.4415,159.7421,159.4164,159.7421,6343.0
2021-02-17 13:35:00,191.31,191.52,191.21,191.36,7653.0,159.7755,159.9509,159.692,159.8173,7653.0
2021-02-17 13:40:00,191.36,191.43,191.28,191.38,11348.0,159.8173,159.8757,159.7505,159.834,11348.0
2021-02-17 13:45:00,191.4,191.45,191.25,191.42,6312.0,159.8507,159.8924,159.7254,159.8674,6312.0
2021-02-17 13:50:00,191.42,191.9,191.42,191.62,13449.0,159.8674,160.2683,159.8674,160.0344,13449.0
2021-02-17 13:55:00,191.59,191.59,191.24,191.29,10746.0,160.0094,160.0094,159.7171,159.7588,10746.0
2021-02-17 14:00:00,191.26,191.49,191.16,191.42,10075.0,159.7338,159.9258,159.6502,159.8674,10075.0
2021-02-17 14:05:00,191.37,191.6,191.29,191.56,12058.0,159.8256,160.0177,159.7588,159.9843,12058.0
2021-02-17 14:10:00,191.51,191.81,191.51,191.59,9565.0,159.9426,160.1931,159.9426,160.0094,9565.0
2021-02-17 14:15:00,191.49,191.51,191.3,191.4,7752.0,159.9258,159.9426,159.7672,159.8507,7752.0
2021-02-17 14:20:00,191.4,191.4,191.2,191.33,5001.0,159.8507,159.8507,159.6837,159.7922,5001.0
2021-02-17 14:25:00,191.23,191.46,191.14,191.18,6885.0,159.7087,159.9008,159.6335,159.6669,6885.0
2021-02-17 14:30:00,191.32,191.56,191.32,191.44,6403.0,159.7839,159.9843,159.7839,159.8841,6403.0
2021-02-17 14:35:00,191.45,191.64,191.27,191.5,8219.0,159.8924,160.0511,159.7421,159.9342,8219.0
2021-02-17 14:40:00,191.58,191.61,191.29,191.32,7169.0,160.001,160.0261,159.7588,159.7839,7169.0
2021-02-17 14:45:00,191.39,191.42,191.18,191.26,8338.0,159.8423,159.8674,159.6669,159.7338,8338.0
2021-02-17 14:50:00,191.26,191.4,191.19,191.38,5122.0,159.7338,159.8507,159.6753,159.834,5122.0
2021-02-17 14:55:00,191.4,191.5,191.3,191.38,9093.0,159.8507,159.9342,159.7672,159.834,9093.0
2021-02-17 15:00:00,191.44,191.44,190.79,191.07,13695.0,159.8841,159.8841,159.3412,159.5751,13695.0
2021-02-17 15:05:00,191.16,191.16,190.91,190.99,15734.0,159.6502,159.6502,159.4415,159.5083,15734.0
2021-02-17 15:10:00,190.97,191.08,190.81,190.94,11661.0,159.4916,159.5834,159.3579,159.4665,11661.0
2021-02-17 15:15:00,190.91,191.06,190.85,191.04,8759.0,159.4415,159.5667,159.3913,159.55,8759.0
2021-02-17 15:20:00,191.06,191.14,190.88,191.14,15504.0,159.5667,159.6335,159.4164,159.6335,15504.0
2021-02-17 15:25:00,191.14,191.23,191.03,191.14,17087.0,159.6335,159.7087,159.5417,159.6335,17087.0
2021-02-17 15:30:00,191.1,191.12,190.95,190.95,11902.0,159.6001,159.6168,159.4749,159.4749,11902.0
2021-02-17 15:35:00,190.96,191.32,190.88,191.27,12548.0,159.4832,159.7839,159.4164,159.7421,12548.0
2021-02-17 15:40:00,191.22,191.42,191.04,191.19,17552.0,159.7004,159.8674,159.55,159.6753,17552.0
2021-02-17 15:45:00,191.2,191.24,190.97,191.02,16945.0,159.6837,159.7171,159.4916,159.5333,16945.0
2021-02-17 15:50:00,191.02,191.27,190.97,191.16,27118.0,159.5333,159.7421,159.4916,159.6502,27118.0
2021-02-17 15:55:00,191.23,191.35,190.87,191.2,66631.0,159.7087,159.8089,159.408,159.6837,66631.0
2021-02-18 09:30:00,190.02,192.22,189.72,192.1,44002.0,158.6982,160.5355,158.4476,160.4353,44002.0
2021-02-18 09:35:00,192.13,194.11,191.85,192.89,36564.0,160.4604,162.114,160.2265,161.0951,36564.0
2021-02-18 09:40:00,192.69,192.84,191.57,191.57,7930.0,160.928,161.0533,159.9927,159.9927,7930.0
2021-02-18 09:45:00,191.72,191.72,191.32,191.57,9580.0,160.1179,160.1179,159.7839,159.9927,9580.0
2021-02-18 09:50:00,191.55,191.81,190.88,191.34,12844.0,159.976,160.1931,159.4164,159.8006,12844.0
2021-02-18 09:55:00,191.23,191.99,191.23,191.73,15829.0,159.7087,160.3434,159.7087,160.1263,15829.0
2021-02-18 10:00:00,191.54,191.63,191.21,191.45,11003.0,159.9676,160.0428,159.692,159.8924,11003.0
2021-02-18 10:05:00,191.37,191.46,190.88,191.05,8700.0,159.8256,159.9008,159.4164,159.5584,8700.0
2021-02-18 10:10:00,191.21,191.68,191.06,191.13,5235.0,159.692,160.0845,159.5667,159.6252,5235.0
2021-02-18 10:15:00,191.3,191.62,190.94,191.37,23861.0,159.7672,160.0344,159.4665,159.8256,23861.0
2021-02-18 10:20:00,191.43,191.62,190.84,191.01,6975.0,159.8757,160.0344,159.383,159.525,6975.0
2021-02-18 10:25:00,191.0,191.13,190.61,191.05,7741.0,159.5166,159.6252,159.1909,159.5584,7741.0
2021-02-18 10:30:00,190.96,191.22,190.85,191.06,27058.0,159.4832,159.7004,159.3913,159.5667,27058.0
2021-02-18 10:35:00,191.05,191.89,190.99,191.81,8350.0,159.5584,160.2599,159.5083,160.1931,8350.0
2021-02-18 10:40:00,191.91,192.4,191.81,192.31,5829.0,160.2766,160.6858,160.1931,160.6107,5829.0
2021-02-18 10:45:00,192.3,192.7,192.3,192.69,7063.0,160.6023,160.9364,160.6023,160.928,7063.0
2021-02-18 10:50:00,192.51,192.99,192.51,192.87,6923.0,160.7777,161.1786,160.7777,161.0784,6923.0
2021-02-18 10:55:00,192.78,192.96,192.61,192.89,5652.0,161.0032,161.1535,160.8612,161.0951,5652.0
2021-02-18 11:00:00,192.86,192.91,192.71,192.71,10834.0,161.07,161.1118,160.9448,160.9448,10834.0
2021-02-18 11:05:00,192.65,192.76,192.47,192.54,5064.0,160.8946,160.9865,160.7443,160.8028,5064.0
2021-02-18 11:10:00,192.56,192.99,192.56,192.85,3655.0,160.8195,161.1786,160.8195,161.0617,3655.0
2021-02-18 11:15:00,192.92,192.98,192.6,192.8,8822.0,161.1201,161.1702,160.8529,161.0199,8822.0
2021-02-18 11:20:00,192.73,192.81,192.56,192.61,6871.0,160.9615,161.0283,160.8195,160.8612,6871.0
2021-02-18 11:25:00,192.63,192.9,192.52,192.85,8253.0,160.8779,161.1034,160.7861,161.0617,8253.0
2021-02-18 11:30:00,192.87,193.13,192.83,193.13,10227.0,161.0784,161.2955,161.045,161.2955,10227.0
2021-02-18 11:35:00,193.0,193.11,192.91,192.91,8560.0,161.1869,161.2788,161.1118,161.1118,8560.0
2021-02-18 11:40:00,192.89,192.92,192.65,192.76,4230.0,161.0951,161.1201,160.8946,160.9865,4230.0
2021-02-18 11:45:00,192.72,193.14,192.68,193.04,9227.0,160.9531,161.3039,160.9197,161.2204,9227.0
2021-02-18 11:50:00,193.0,193.1,192.86,192.99,8040.0,161.1869,161.2705,161.07,161.1786,8040.0
2021-02-18 11:55:00,193.05,193.08,192.96,193.02,2800.0,161.2287,161.2538,161.1535,161.2037,2800.0
2021-02-18 12:00:00,192.99,192.99,192.67,192.67,4067.0,161.1786,161.1786,160.9113,160.9113,4067.0
2021-02-18 12:05:00,192.7,192.71,192.46,192.57,4451.0,160.9364,160.9448,160.736,160.8278,4451.0
2021-02-18 12:10:00,192.52,192.81,192.46,192.65,6669.0,160.7861,161.0283,160.736,160.8946,6669.0
2021-02-18 12:15:00,192.58,192.74,192.44,192.48,5532.0,160.8362,160.9698,160.7193,160.7527,5532.0
2021-02-18 12:20:00,192.42,192.43,192.09,192.09,4015.0,160.7026,160.7109,160.4269,160.4269,4015.0
2021-02-18 12:25:00,192.15,192.16,191.84,191.84,7007.0,160.4771,160.4854,160.2182,160.2182,7007.0
2021-02-18 12:30:00,191.86,191.88,191.59,191.64,5481.0,160.2349,160.2516,160.0094,160.0511,5481.0
2021-02-18 12:35:00,191.71,192.18,191.71,192.05,6803.0,160.1096,160.5021,160.1096,160.3935,6803.0
2021-02-18 12:40:00,192.02,192.13,191.82,191.99,13200.0,160.3685,160.4604,160.2015,160.3434,13200.0
2021-02-18 12:45:00,192.0,192.79,192.0,192.72,22864.0,160.3518,161.0116,160.3518,160.9531,22864.0
2021-02-18 12:50:00,192.63,192.69,192.52,192.59,5768.0,160.8779,160.928,160.7861,160.8445,5768.0
2021-02-18 12:55:00,192.58,192.69,192.39,192.39,3335.0,160.8362,160.928,160.6775,160.6775,3335.0
2021-02-18 13:00:00,192.37,192.69,192.37,192.52,6850.0,160.6608,160.928,160.6608,160.7861,6850.0
2021-02-18 13:05:00,192.45,192.71,192.45,192.7,8071.0,160.7276,160.9448,160.7276,160.9364,8071.0
2021-02-18 13:10:00,192.77,192.92,192.75,192.75,2941.0,160.9949,161.1201,160.9782,160.9782,2941.0
2021-02-18 13:15:00,192.81,193.1,192.81,193.02,5969.0,161.0283,161.2705,161.0283,161.2037,5969.0
2021-02-18 13:20:00,193.0,193.48,192.88,193.44,12676.0,161.1869,161.5878,161.0867,161.5544,12676.0
2021-02-18 13:25:00,193.55,193.66,193.38,193.38,4701.0,161.6463,161.7382,161.5043,161.5043,4701.0
2021-02-18 13:30:00,193.39,193.55,193.39,193.51,5484.0,161.5127,161.6463,161.5127,161.6129,5484.0
2021-02-18 13:35:00,193.42,193.42,193.18,193.21,3100.0,161.5377,161.5377,161.3373,161.3623,3100.0
2021-02-18 13:40:00,193.2,193.36,193.12,193.22,5845.0,161.354,161.4876,161.2872,161.3707,5845.0
2021-02-18 13:45:00,193.2,193.3,192.9,192.9,9704.0,161.354,161.4375,161.1034,161.1034,9704.0
2021-02-18 13:50:00,192.92,193.14,192.9,193.05,3671.0,161.1201,161.3039,161.1034,161.2287,3671.0
2021-02-18 13:55:00,193.1,193.25,193.06,193.25,5826.0,161.2705,161.3957,161.2371,161.3957,5826.0
2021-02-18 14:00:00,193.19,193.56,193.15,193.47,3748.0,161.3456,161.6546,161.3122,161.5795,3748.0
2021-02-18 14:05:00,193.52,193.87,193.52,193.67,5763.0,161.6212,161.9135,161.6212,161.7465,5763.0
2021-02-18 14:10:00,193.64,193.8,193.53,193.71,14492.0,161.7215,161.8551,161.6296,161.7799,14492.0
2021-02-18 14:15:00,193.79,193.81,193.68,193.8,5071.0,161.8467,161.8634,161.7549,161.8551,5071.0
2021-02-18 14:20:00,193.77,193.92,193.72,193.91,6470.0,161.83,161.9553,161.7883,161.9469,6470.0
2021-02-18 14:25:00,193.94,194.08,193.9,193.97,8434.0,161.972,162.0889,161.9386,161.9971,8434.0
2021-02-18 14:30:00,193.9,193.9,193.67,193.78,4508.0,161.9386,161.9386,161.7465,161.8384,4508.0
2021-02-18 14:35:00,193.79,193.87,193.68,193.87,5551.0,161.8467,161.9135,161.7549,161.9135,5551.0
2021-02-18 14:40:00,193.84,193.98,193.78,193.98,6018.0,161.8885,162.0054,161.8384,162.0054,6018.0
2021-02-18 14:45:00,193.96,194.02,193.69,193.76,5145.0,161.9887,162.0388,161.7632,161.8217,5145.0
2021-02-18 14:50:00,193.79,193.81,193.48,193.53,5421.0,161.8467,161.8634,161.5878,161.6296,5421.0
2021-02-18 14:55:00,193.54,193.78,193.51,193.78,5600.0,161.6379,161.8384,161.6129,161.8384,5600.0
2021-02-18 15:00:00,193.82,193.87,193.7,193.73,5097.0,161.8718,161.9135,161.7716,161.7966,5097.0
2021-02-18 15:05:00,193.74,193.8,193.61,193.71,10043.0,161.805,161.8551,161.6964,161.7799,10043.0
2021-02-18 15:10:00,193.8,193.85,193.65,193.7,7446.0,161.8551,161.8968,161.7298,161.7716,7446.0
2021-02-18 15:15:00,193.7,193.82,193.6,193.75,9073.0,161.7716,161.8718,161.688,161.8133,9073.0
2021-02-18 15:20:00,193.7,193.74,193.51,193.54,8835.0,161.7716,161.805,161.6129,161.6379,8835.0
2021-02-18 15:25:00,193.56,194.06,193.56,194.04,9218.0,161.6546,162.0722,161.6546,162.0555,9218.0
2021-02-18 15:30:00,193.93,194.2,193.86,193.96,13396.0,161.9637,162.1891,161.9052,161.9887,13396.0
2021-02-18 15:35:00,193.96,194.19,193.95,194.03,12786.0,161.9887,162.1808,161.9804,162.0472,12786.0
2021-02-18 15:40:00,194.05,194.11,193.88,193.9,13244.0,162.0639,162.114,161.9219,161.9386,13244.0
2021-02-18 15:45:00,194.0,194.13,193.89,193.97,17380.0,162.0221,162.1307,161.9302,161.9971,17380.0
2021-02-18 15:50:00,194.01,194.01,193.7,193.88,23167.0,162.0305,162.0305,161.7716,161.9219,23167.0
2021-02-18 15:55:00,193.93,194.24,193.88,193.99,92634.0,161.9637,162.2226,161.9219,162.0138,92634.0
2021-02-19 09:30:00,194.92,195.0,193.74,194.25,64267.0,162.7905,162.8573,161.805,162.2309,64267.0
2021-02-19 09:35:00,194.21,194.48,193.35,193.78,16959.0,162.1975,162.423,161.4793,161.8384,16959.0
2021-02-19 09:40:00,193.65,193.74,192.89,193.16,12754.0,161.7298,161.805,161.0951,161.3206,12754.0
2021-02-19 09:45:00,193.16,194.34,193.16,193.98,8475.0,161.3206,162.3061,161.3206,162.0054,8475.0
2021-02-19 09:50:00,194.1,194.1,193.28,193.28,10679.0,162.1056,162.1056,161.4208,161.4208,10679.0
2021-02-19 09:55:00,193.28,193.57,193.01,193.49,11885.0,161.4208,161.663,161.1953,161.5962,11885.0
2021-02-19 10:00:00,193.58,193.97,193.47,193.85,8320.0,161.6713,161.9971,161.5795,161.8968,8320.0
2021-02-19 10:05:00,193.95,194.08,193.36,193.36,5320.0,161.9804,162.0889,161.4876,161.4876,5320.0
2021-02-19 10:10:00,193.38,193.6,193.21,193.6,3646.0,161.5043,161.688,161.3623,161.688,3646.0
2021-02-19 10:15:00,193.6,193.67,193.24,193.56,5655.0,161.688,161.7465,161.3874,161.6546,5655.0
2021-02-19 10:20:00,193.56,193.73,193.46,193.58,4873.0,161.6546,161.7966,161.5711,161.6713,4873.0
2021-02-19 10:25:00,193.53,193.66,193.48,193.49,2574.0,161.6296,161.7382,161.5878,161.5962,2574.0
2021-02-19 10:30:00,193.5,193.69,193.32,193.41,7242.0,161.6045,161.7632,161.4542,161.5294,7242.0
2021-02-19 10:35:00,193.42,193.79,193.42,193.6,4341.0,161.5377,161.8467,161.5377,161.688,4341.0
2021-02-19 10:40:00,193.61,193.69,193.38,193.59,5569.0,161.6964,161.7632,161.5043,161.6797,5569.0
2021-02-19 10:45:00,193.71,193.96,193.67,193.79,5033.0,161.7799,161.9887,161.7465,161.8467,5033.0
2021-02-19 10:50:00,193.79,193.95,193.75,193.85,5006.0,161.8467,161.9804,161.8133,161.8968,5006.0
2021-02-19 10:55:00,194.0,194.26,193.95,194.03,4397.0,162.0221,162.2393,161.9804,162.0472,4397.0
2021-02-19 11:00:00,194.14,194.32,193.91,194.03,8875.0,162.139,162.2894,161.9469,162.0472,8875.0
2021-02-19 11:05:00,193.94,193.98,193.58,193.98,8906.0,161.972,162.0054,161.6713,162.0054,8906.0
2021-02-19 11:10:00,193.97,194.1,193.94,194.01,3615.0,161.9971,162.1056,161.972,162.0305,3615.0
2021-02-19 11:15:00,193.98,194.03,193.83,194.0,3741.0,162.0054,162.0472,161.8801,162.0221,3741.0
2021-02-19 11:20:00,194.05,194.16,193.87,193.92,3111.0,162.0639,162.1557,161.9135,161.9553,3111.0
2021-02-19 11:25:00,193.92,194.09,193.87,193.87,4633.0,161.9553,162.0973,161.9135,161.9135,4633.0
2021-02-19 11:30:00,193.87,193.95,193.61,193.86,13531.0,161.9135,161.9804,161.6964,161.9052,13531.0
2021-02-19 11:35:00,193.95,194.44,193.94,194.28,5402.0,161.9804,162.3896,161.972,162.256,5402.0
2021-02-19 11:40:00,194.37,194.7,194.36,194.63,12251.0,162.3311,162.6067,162.3228,162.5483,12251.0
2021-02-19 11:45:00,194.69,194.94,194.69,194.92,6798.0,162.5984,162.8072,162.5984,162.7905,6798.0
2021-02-19 11:50:00,194.92,195.32,194.91,195.26,20700.0,162.7905,163.1245,162.7821,163.0744,20700.0
2021-02-19 11:55:00,195.26,195.69,195.23,195.57,24216.0,163.0744,163.4335,163.0494,163.3333,24216.0
2021-02-19 12:00:00,195.62,195.66,195.16,195.42,13199.0,163.3751,163.4085,162.9909,163.208,13199.0
2021-02-19 12:05:00,195.42,195.59,195.3,195.59,7241.0,163.208,163.35,163.1078,163.35,7241.0
2021-02-19 12:10:00,195.57,195.57,194.77,194.91,27722.0,163.3333,163.3333,162.6652,162.7821,27722.0
2021-02-19 12:15:00,194.96,195.0,194.78,194.78,5596.0,162.8239,162.8573,162.6735,162.6735,5596.0
2021-02-19 12:20:00,194.9,195.13,194.72,194.86,5887.0,162.7738,162.9659,162.6234,162.7404,5887.0
2021-02-19 12:25:00,194.86,195.13,194.85,195.09,5832.0,162.7404,162.9659,162.732,162.9324,5832.0
2021-02-19 12:30:00,195.13,195.26,194.94,195.09,5350.0,162.9659,163.0744,162.8072,162.9324,5350.0
2021-02-19 12:35:00,195.04,195.46,194.91,195.43,4650.0,162.8907,163.2415,162.7821,163.2164,4650.0
2021-02-19 12:40:00,195.39,195.61,195.38,195.61,4029.0,163.183,163.3667,163.1746,163.3667,4029.0
2021-02-19 12:45:00,195.6,195.87,195.58,195.84,8764.0,163.3584,163.5839,163.3417,163.5588,8764.0
2021-02-19 12:50:00,195.79,195.87,195.34,195.34,9753.0,163.5171,163.5839,163.1412,163.1412,9753.0
2021-02-19 12:55:00,195.39,195.4,194.93,195.23,9181.0,163.183,163.1913,162.7988,163.0494,9181.0
2021-02-19 13:00:00,195.35,195.59,195.35,195.56,5753.0,163.1496,163.35,163.1496,163.325,5753.0
2021-02-19 13:05:00,195.58,195.75,195.43,195.43,6562.0,163.3417,163.4837,163.2164,163.2164,6562.0
2021-02-19 13:10:00,195.36,195.6,195.27,195.51,6678.0,163.1579,163.3584,163.0828,163.2832,6678.0
2021-02-19 13:15:00,195.5,195.51,195.18,195.21,5789.0,163.2749,163.2832,163.0076,163.0327,5789.0
2021-02-19 13:20:00,195.19,195.19,195.04,195.1,4461.0,163.016,163.016,162.8907,162.9408,4461.0
2021-02-19 13:25:00,195.18,195.2,195.07,195.1,4012.0,163.0076,163.0243,162.9157,162.9408,4012.0
2021-02-19 13:30:00,195.14,195.16,194.94,195.02,4012.0,162.9742,162.9909,162.8072,162.874,4012.0
2021-02-19 13:35:00,194.92,195.31,194.9,195.31,5620.0,162.7905,163.1162,162.7738,163.1162,5620.0
2021-02-19 13:40:00,195.23,195.5,195.22,195.42,5390.0,163.0494,163.2749,163.041,163.208,5390.0
2021-02-19 13:45:00,195.37,195.65,195.37,195.65,4470.0,163.1663,163.4001,163.1663,163.4001,4470.0
2021-02-19 13:50:00,195.65,195.77,195.58,195.68,9627.0,163.4001,163.5004,163.3417,163.4252,9627.0
2021-02-19 13:55:00,195.72,196.07,195.64,195.92,9407.0,163.4586,163.7509,163.3918,163.6256,9407.0
2021-02-19 14:00:00,195.97,196.42,195.97,196.11,18708.0,163.6674,164.0432,163.6674,163.7843,18708.0
2021-02-19 14:05:00,196.17,196.37,196.0,196.05,12559.0,163.8344,164.0015,163.6924,163.7342,12559.0
2021-02-19 14:10:00,196.0,196.0,195.67,195.78,7041.0,163.6924,163.6924,163.4168,163.5087,7041.0
2021-02-19 14:15:00,195.74,195.9,195.68,195.84,6369.0,163.4753,163.6089,163.4252,163.5588,6369.0
2021-02-19 14:20:00,195.84,195.88,195.6,195.64,8743.0,163.5588,163.5922,163.3584,163.3918,8743.0
2021-02-19 14:25:00,195.64,195.73,195.24,195.25,10652.0,163.3918,163.4669,163.0577,163.0661,10652.0
2021-02-19 14:30:00,195.26,195.7,195.03,195.46,11016.0,163.0744,163.4419,162.8823,163.2415,11016.0
2021-02-19 14:35:00,195.56,195.68,195.48,195.59,7409.0,163.325,163.4252,163.2582,163.35,7409.0
2021-02-19 14:40:00,195.59,196.05,195.58,195.95,14182.0,163.35,163.7342,163.3417,163.6507,14182.0
2021-02-19 14:45:00,195.91,196.0,195.74,195.74,10772.0,163.6173,163.6924,163.4753,163.4753,10772.0
2021-02-19 14:50:00,195.82,195.82,195.46,195.75,8384.0,163.5421,163.5421,163.2415,163.4837,8384.0
2021-02-19 14:55:00,195.76,196.07,195.76,195.96,12921.0,163.492,163.7509,163.492,163.659,12921.0
2021-02-19 15:00:00,195.96,196.03,195.71,196.02,8208.0,163.659,163.7175,163.4502,163.7091,8208.0
2021-02-19 15:05:00,196.04,196.17,195.78,196.17,18482.0,163.7259,163.8344,163.5087,163.8344,18482.0
2021-02-19 15:10:00,196.17,196.46,196.16,196.33,13447.0,163.8344,164.0766,163.8261,163.968,13447.0
2021-02-19 15:15:00,196.34,196.45,196.2,196.45,10461.0,163.9764,164.0683,163.8595,164.0683,10461.0
2021-02-19 15:20:00,196.45,196.45,196.07,196.08,11154.0,164.0683,164.0683,163.7509,163.7593,11154.0
2021-02-19 15:25:00,196.03,196.22,195.91,196.22,10815.0,163.7175,163.8762,163.6173,163.8762,10815.0
2021-02-19 15:30:00,196.22,196.31,196.05,196.05,14858.0,163.8762,163.9513,163.7342,163.7342,14858.0
2021-02-19 15:35:00,196.05,196.05,195.77,195.84,15677.0,163.7342,163.7342,163.5004,163.5588,15677.0
2021-02-19 15:40:00,195.81,195.89,195.32,195.33,14882.0,163.5338,163.6006,163.1245,163.1329,14882.0
2021-02-19 15:45:00,195.2,195.53,195.02,195.02,19975.0,163.0243,163.2999,162.874,162.874,19975.0
2021-02-19 15:50:00,195.07,195.64,195.03,195.27,53321.0,162.9157,163.3918,162.8823,163.0828,53321.0
2021-02-19 15:55:00,195.3,195.44,194.78,195.06,63207.0,163.1078,163.2248,162.6735,162.9074,63207.0
2021-02-22 09:30:00,194.0,194.71,191.5,191.98,48094.0,162.0221,162.6151,159.9342,160.3351,48094.0
2021-02-22 09:35:00,192.17,193.03,191.89,192.47,12287.0,160.4938,161.212,160.2599,160.7443,12287.0
2021-02-22 09:40:00,192.55,192.85,192.08,192.47,9145.0,160.8111,161.0617,160.4186,160.7443,9145.0
2021-02-22 09:45:00,192.59,193.16,192.55,192.65,34883.0,160.8445,161.3206,160.8111,160.8946,34883.0
2021-02-22 09:50:00,192.59,192.59,192.2,192.55,22311.0,160.8445,160.8445,160.5188,160.8111,22311.0
2021-02-22 09:55:00,192.5,193.03,192.33,193.01,37172.0,160.7694,161.212,160.6274,161.1953,37172.0
2021-02-22 10:00:00,192.94,193.06,192.81,192.98,21959.0,161.1368,161.2371,161.0283,161.1702,21959.0
2021-02-22 10:05:00,193.0,193.83,193.0,193.44,11782.0,161.1869,161.8801,161.1869,161.5544,11782.0
2021-02-22 10:10:00,193.5,193.5,193.15,193.16,12963.0,161.6045,161.6045,161.3122,161.3206,12963.0
2021-02-22 10:15:00,193.15,193.23,192.93,193.2,17120.0,161.3122,161.379,161.1285,161.354,17120.0
2021-02-22 10:20:00,193.25,193.35,192.99,193.02,10493.0,161.3957,161.4793,161.1786,161.2037,10493.0
2021-02-22 10:25:00,193.02,193.23,192.94,193.03,28089.0,161.2037,161.379,161.1368,161.212,28089.0
2021-02-22 10:30:00,193.01,193.25,192.96,193.22,51726.0,161.1953,161.3957,161.1535,161.3707,51726.0
2021-02-22 10:35:00,193.22,193.22,192.88,193.19,41886.0,161.3707,161.3707,161.0867,161.3456,41886.0
2021-02-22 10:40:00,193.2,193.2,192.92,192.92,27807.0,161.354,161.354,161.1201,161.1201,27807.0
2021-02-22 10:45:00,192.92,193.22,192.91,193.22,20609.0,161.1201,161.3707,161.1118,161.3707,20609.0
2021-02-22 10:50:00,193.22,193.46,193.05,193.07,29105.0,161.3707,161.5711,161.2287,161.2454,29105.0
2021-02-22 10:55:00,193.05,193.32,192.99,193.06,27438.0,161.2287,161.4542,161.1786,161.2371,27438.0
2021-02-22 11:00:00,193.0,193.05,192.14,192.34,22998.0,161.1869,161.2287,160.4687,160.6357,22998.0
2021-02-22 11:05:00,192.34,192.47,192.16,192.42,15681.0,160.6357,160.7443,160.4854,160.7026,15681.0
2021-02-22 11:10:00,192.43,192.43,191.99,192.04,27101.0,160.7109,160.7109,160.3434,160.3852,27101.0
2021-02-22 11:15:00,192.04,192.16,191.86,192.16,12896.0,160.3852,160.4854,160.2349,160.4854,12896.0
2021-02-22 11:20:00,192.17,192.56,192.16,192.22,12596.0,160.4938,160.8195,160.4854,160.5355,12596.0
2021-02-22 11:25:00,192.22,192.27,191.96,192.09,10096.0,160.5355,160.5773,160.3184,160.4269,10096.0
2021-02-22 11:30:00,192.11,192.31,191.92,191.98,15997.0,160.4437,160.6107,160.285,160.3351,15997.0
2021-02-22 11:35:00,192.02,193.0,191.9,193.0,14618.0,160.3685,161.1869,160.2683,161.1869,14618.0
2021-02-22 11:40:00,193.0,193.39,192.98,193.29,34532.0,161.1869,161.5127,161.1702,161.4291,34532.0
2021-02-22 11:45:00,193.24,193.37,193.04,193.14,10287.0,161.3874,161.496,161.2204,161.3039,10287.0
2021-02-22 11:50:00,193.23,193.69,193.22,193.69,7373.0,161.379,161.7632,161.3707,161.7632,7373.0
2021-02-22 11:55:00,193.71,194.0,193.7,194.0,6009.0,161.7799,162.0221,161.7716,162.0221,6009.0
2021-02-22 12:00:00,193.93,194.0,193.68,193.92,8680.0,161.9637,162.0221,161.7549,161.9553,8680.0
2021-02-22 12:05:00,193.87,193.95,193.71,193.94,4303.0,161.9135,161.9804,161.7799,161.972,4303.0
2021-02-22 12:10:00,194.0,194.03,193.74,194.03,10632.0,162.0221,162.0472,161.805,162.0472,10632.0
2021-02-22 12:15:00,193.96,194.14,193.87,194.03,9771.0,161.9887,162.139,161.9135,162.0472,9771.0
2021-02-22 12:20:00,194.06,194.16,193.8,193.8,8887.0,162.0722,162.1557,161.8551,161.8551,8887.0
2021-02-22 12:25:00,193.87,194.5,193.82,194.41,36832.0,161.9135,162.4397,161.8718,162.3645,36832.0
2021-02-22 12:30:00,194.41,194.51,194.29,194.4,7420.0,162.3645,162.448,162.2643,162.3562,7420.0
2021-02-22 12:35:00,194.46,194.65,194.34,194.62,7298.0,162.4063,162.565,162.3061,162.5399,7298.0
2021-02-22 12:40:00,194.6,194.62,194.34,194.49,7077.0,162.5232,162.5399,162.3061,162.4313,7077.0
2021-02-22 12:45:00,194.53,194.79,194.44,194.79,7514.0,162.4648,162.6819,162.3896,162.6819,7514.0
2021-02-22 12:50:00,194.74,194.77,194.41,194.61,8232.0,162.6401,162.6652,162.3645,162.5316,8232.0
2021-02-22 12:55:00,194.61,194.88,194.59,194.63,6188.0,162.5316,162.7571,162.5149,162.5483,6188.0
2021-02-22 13:00:00,194.66,194.7,194.5,194.61,8868.0,162.5733,162.6067,162.4397,162.5316,8868.0
2021-02-22 13:05:00,194.58,194.78,194.54,194.58,4500.0,162.5065,162.6735,162.4731,162.5065,4500.0
2021-02-22 13:10:00,194.58,194.75,194.5,194.75,5014.0,162.5065,162.6485,162.4397,162.6485,5014.0
2021-02-22 13:15:00,194.8,194.86,194.67,194.86,11769.0,162.6902,162.7404,162.5817,162.7404,11769.0
2021-02-22 13:20:00,194.83,194.96,194.73,194.89,11200.0,162.7153,162.8239,162.6318,162.7654,11200.0
2021-02-22 13:25:00,194.88,194.97,194.84,194.92,5436.0,162.7571,162.8322,162.7237,162.7905,5436.0
2021-02-22 13:30:00,194.92,195.0,194.77,194.89,10258.0,162.7905,162.8573,162.6652,162.7654,10258.0
2021-02-22 13:35:00,194.89,194.92,194.49,194.61,9010.0,162.7654,162.7905,162.4313,162.5316,9010.0
2021-02-22 13:40:00,194.61,195.04,194.56,195.01,6558.0,162.5316,162.8907,162.4898,162.8656,6558.0
2021-02-22 13:45:00,195.01,195.02,194.64,194.67,5224.0,162.8656,162.874,162.5566,162.5817,5224.0
2021-02-22 13:50:00,194.67,194.88,194.66,194.84,5013.0,162.5817,162.7571,162.5733,162.7237,5013.0
2021-02-22 13:55:00,194.94,194.95,194.57,194.6,8790.0,162.8072,162.8155,162.4982,162.5232,8790.0
2021-02-22 14:00:00,194.63,194.71,194.45,194.62,6462.0,162.5483,162.6151,162.3979,162.5399,6462.0
2021-02-22 14:05:00,194.68,194.77,194.6,194.63,7682.0,162.59,162.6652,162.5232,162.5483,7682.0
2021-02-22 14:10:00,194.62,194.9,194.61,194.75,4094.0,162.5399,162.7738,162.5316,162.6485,4094.0
2021-02-22 14:15:00,194.75,194.81,194.63,194.63,6908.0,162.6485,162.6986,162.5483,162.5483,6908.0
2021-02-22 14:20:00,194.64,194.64,194.54,194.59,5174.0,162.5566,162.5566,162.4731,162.5149,5174.0
2021-02-22 14:25:00,194.63,194.7,194.59,194.6,8653.0,162.5483,162.6067,162.5149,162.5232,8653.0
2021-02-22 14:30:00,194.59,194.72,194.44,194.7,5999.0,162.5149,162.6234,162.3896,162.6067,5999.0
2021-02-22 14:35:00,194.74,194.88,194.71,194.88,5614.0,162.6401,162.7571,162.6151,162.7571,5614.0
2021-02-22 14:40:00,194.84,195.11,194.62,194.64,15911.0,162.7237,162.9491,162.5399,162.5566,15911.0
2021-02-22 14:45:00,194.64,194.81,194.57,194.57,6409.0,162.5566,162.6986,162.4982,162.4982,6409.0
2021-02-22 14:50:00,194.59,194.69,194.36,194.38,9720.0,162.5149,162.5984,162.3228,162.3395,9720.0
2021-02-22 14:55:00,194.41,194.54,194.4,194.45,9953.0,162.3645,162.4731,162.3562,162.3979,9953.0
2021-02-22 15:00:00,194.47,194.62,194.37,194.56,11762.0,162.4146,162.5399,162.3311,162.4898,11762.0
2021-02-22 15:05:00,194.56,194.75,194.48,194.56,14103.0,162.4898,162.6485,162.423,162.4898,14103.0
2021-02-22 15:10:00,194.6,194.75,194.5,194.65,12323.0,162.5232,162.6485,162.4397,162.565,12323.0
2021-02-22 15:15:00,194.66,194.75,194.52,194.59,16423.0,162.5733,162.6485,162.4564,162.5149,16423.0
2021-02-22 15:20:00,194.61,194.63,194.37,194.61,21024.0,162.5316,162.5483,162.3311,162.5316,21024.0
2021-02-22 15:25:00,194.65,194.93,194.52,194.93,19519.0,162.565,162.7988,162.4564,162.7988,19519.0
2021-02-22 15:30:00,194.9,195.31,194.89,195.16,23520.0,162.7738,163.1162,162.7654,162.9909,23520.0
2021-02-22 15:35:00,195.16,195.22,194.87,195.09,30099.0,162.9909,163.041,162.7487,162.9324,30099.0
2021-02-22 15:40:00,195.06,195.13,194.94,195.04,31001.0,162.9074,162.9659,162.8072,162.8907,31001.0
2021-02-22 15:45:00,195.03,195.41,195.03,195.32,36392.0,162.8823,163.1997,162.8823,163.1245,36392.0
2021-02-22 15:50:00,195.33,195.88,195.22,195.31,66976.0,163.1329,163.5922,163.041,163.1162,66976.0
2021-02-22 15:55:00,195.31,195.54,195.17,195.47,134623.0,163.1162,163.3083,162.9993,163.2498,134623.0
2021-02-23 09:30:00,195.47,196.42,194.0,194.49,91942.0,163.2498,164.0432,162.0221,162.4313,91942.0
2021-02-23 09:35:00,194.64,195.51,194.5,194.97,34130.0,162.5566,163.2832,162.4397,162.8322,34130.0
2021-02-23 09:40:00,195.01,195.48,194.73,195.03,57081.0,162.8656,163.2582,162.6318,162.8823,57081.0
2021-02-23 09:45:00,195.0,195.68,194.68,195.68,66589.0,162.8573,163.4252,162.59,163.4252,66589.0
2021-02-23 09:50:00,195.58,196.0,195.01,195.57,51385.0,163.3417,163.6924,162.8656,163.3333,51385.0
2021-02-23 09:55:00,195.64,195.89,195.56,195.8,61873.0,163.3918,163.6006,163.325,163.5254,61873.0
2021-02-23 10:00:00,195.8,196.17,195.17,196.11,62537.0,163.5254,163.8344,162.9993,163.7843,62537.0
2021-02-23 10:05:00,196.1,197.33,196.09,196.83,50035.0,163.776,164.8032,163.7676,164.3856,50035.0
2021-02-23 10:10:00,196.81,197.23,196.69,196.84,68037.0,164.3689,164.7197,164.2687,164.394,68037.0
2021-02-23 10:15:00,196.87,196.89,195.84,195.97,39095.0,164.419,164.4357,163.5588,163.6674,39095.0
2021-02-23 10:20:00,196.09,196.09,195.47,196.05,83110.0,163.7676,163.7676,163.2498,163.7342,83110.0
2021-02-23 10:25:00,196.18,196.96,195.77,196.89,63337.0,163.8428,164.4942,163.5004,164.4357,63337.0
2021-02-23 10:30:00,196.9,197.56,196.89,197.18,32064.0,164.4441,164.9953,164.4357,164.6779,32064.0
2021-02-23 10:35:00,197.26,197.73,197.14,197.66,37533.0,164.7448,165.1373,164.6445,165.0788,37533.0
2021-02-23 10:40:00,197.62,198.43,197.53,198.21,23052.0,165.0454,165.7219,164.9702,165.5382,23052.0
2021-02-23 10:45:00,198.23,198.96,198.17,198.96,21618.0,165.5549,166.1645,165.5048,166.1645,21618.0
2021-02-23 10:50:00,198.77,199.0,198.21,198.21,58352.0,166.0059,166.1979,165.5382,165.5382,58352.0
2021-02-23 10:55:00,198.21,198.6,197.66,197.98,40044.0,165.5382,165.8639,165.0788,165.3461,40044.0
2021-02-23 11:00:00,198.01,198.06,197.36,197.81,39944.0,165.3711,165.4129,164.8283,165.2041,39944.0
2021-02-23 11:05:00,197.73,197.93,197.51,197.51,28939.0,165.1373,165.3043,164.9535,164.9535,28939.0
2021-02-23 11:10:00,197.5,197.62,197.07,197.07,44845.0,164.9452,165.0454,164.5861,164.5861,44845.0
2021-02-23 11:15:00,197.09,197.18,196.49,196.49,27445.0,164.6028,164.6779,164.1017,164.1017,27445.0
2021-02-23 11:20:00,196.46,196.55,195.93,196.08,22673.0,164.0766,164.1518,163.634,163.7593,22673.0
2021-02-23 11:25:00,196.08,196.36,196.02,196.12,110148.0,163.7593,163.9931,163.7091,163.7927,110148.0
2021-02-23 11:30:00,196.22,196.28,195.89,196.13,74780.0,163.8762,163.9263,163.6006,163.801,74780.0
2021-02-23 11:35:00,196.18,196.29,196.01,196.09,25587.0,163.8428,163.9346,163.7008,163.7676,25587.0
2021-02-23 11:40:00,196.11,196.88,196.04,196.61,24277.0,163.7843,164.4274,163.7259,164.2019,24277.0
2021-02-23 11:45:00,196.71,197.32,196.49,197.32,27291.0,164.2854,164.7949,164.1017,164.7949,27291.0
2021-02-23 11:50:00,197.24,197.32,196.94,197.18,13009.0,164.728,164.7949,164.4775,164.6779,13009.0
2021-02-23 11:55:00,197.18,197.19,196.56,196.73,14240.0,164.6779,164.6863,164.1601,164.3021,14240.0
2021-02-23 12:00:00,196.73,196.73,196.3,196.7,31860.0,164.3021,164.3021,163.943,164.2771,31860.0
2021-02-23 12:05:00,196.78,196.86,196.49,196.65,19216.0,164.3439,164.4107,164.1017,164.2353,19216.0
2021-02-23 12:10:00,196.59,197.08,196.59,196.96,9544.0,164.1852,164.5944,164.1852,164.4942,9544.0
2021-02-23 12:15:00,196.98,197.06,196.63,196.69,9667.0,164.5109,164.5777,164.2186,164.2687,9667.0
2021-02-23 12:20:00,196.66,196.85,196.57,196.64,12906.0,164.2437,164.4023,164.1685,164.227,12906.0
2021-02-23 12:25:00,196.68,196.86,196.6,196.72,13207.0,164.2604,164.4107,164.1935,164.2938,13207.0
2021-02-23 12:30:00,196.7,197.16,196.65,197.16,12012.0,164.2771,164.6612,164.2353,164.6612,12012.0
2021-02-23 12:35:00,197.13,197.16,196.88,197.0,12596.0,164.6362,164.6612,164.4274,164.5276,12596.0
2021-02-23 12:40:00,196.97,197.19,196.97,197.14,7691.0,164.5026,164.6863,164.5026,164.6445,7691.0
2021-02-23 12:45:00,197.15,197.24,197.04,197.24,16439.0,164.6529,164.728,164.561,164.728,16439.0
2021-02-23 12:50:00,197.19,197.34,197.1,197.24,10368.0,164.6863,164.8116,164.6111,164.728,10368.0
2021-02-23 12:55:00,197.18,197.45,197.18,197.33,15314.0,164.6779,164.9034,164.6779,164.8032,15314.0
2021-02-23 13:00:00,197.34,197.74,197.33,197.74,10055.0,164.8116,165.1456,164.8032,165.1456,10055.0
2021-02-23 13:05:00,197.74,197.94,197.68,197.81,7488.0,165.1456,165.3127,165.0955,165.2041,7488.0
2021-02-23 13:10:00,197.8,197.95,197.69,197.69,7575.0,165.1957,165.321,165.1039,165.1039,7575.0
2021-02-23 13:15:00,197.71,197.86,197.56,197.84,6643.0,165.1206,165.2459,164.9953,165.2291,6643.0
2021-02-23 13:20:00,197.8,197.88,197.71,197.8,6775.0,165.1957,165.2626,165.1206,165.1957,6775.0
2021-02-23 13:25:00,197.79,198.04,197.78,197.91,8971.0,165.1874,165.3962,165.179,165.2876,8971.0
2021-02-23 13:30:00,197.85,198.02,197.73,197.74,8181.0,165.2375,165.3795,165.1373,165.1456,8181.0
2021-02-23 13:35:00,197.71,197.71,197.12,197.64,14133.0,165.1206,165.1206,164.6278,165.0621,14133.0
2021-02-23 13:40:00,197.67,197.71,197.53,197.71,3788.0,165.0872,165.1206,164.9702,165.1206,3788.0
2021-02-23 13:45:00,197.72,197.79,197.63,197.68,6421.0,165.1289,165.1874,165.0538,165.0955,6421.0
2021-02-23 13:50:00,197.64,197.96,197.6,197.87,11452.0,165.0621,165.3294,165.0287,165.2542,11452.0
2021-02-23 13:55:00,197.87,198.14,197.85,198.12,9039.0,165.2542,165.4797,165.2375,165.463,9039.0
2021-02-23 14:00:00,198.03,198.1,197.75,197.83,10527.0,165.3878,165.4463,165.154,165.2208,10527.0
2021-02-23 14:05:00,197.89,198.29,197.69,198.04,11903.0,165.2709,165.605,165.1039,165.3962,11903.0
2021-02-23 14:10:00,198.08,198.84,198.03,198.67,18305.0,165.4296,166.0643,165.3878,165.9223,18305.0
2021-02-23 14:15:00,198.67,198.83,198.64,198.64,10096.0,165.9223,166.056,165.8973,165.8973,10096.0
2021-02-23 14:20:00,198.61,199.53,198.56,199.52,27111.0,165.8722,166.6406,165.8305,166.6322,27111.0
2021-02-23 14:25:00,199.42,199.76,199.13,199.29,33221.0,166.5487,166.8327,166.3065,166.4401,33221.0
2021-02-23 14:30:00,199.24,199.73,198.71,198.71,26611.0,166.3984,166.8076,165.9557,165.9557,26611.0
2021-02-23 14:35:00,198.7,198.85,198.29,198.7,18610.0,165.9474,166.0727,165.605,165.9474,18610.0
2021-02-23 14:40:00,198.61,198.83,198.39,198.69,19348.0,165.8722,166.056,165.6885,165.939,19348.0
2021-02-23 14:45:00,198.69,199.23,198.69,198.97,22735.0,165.939,166.39,165.939,166.1729,22735.0
2021-02-23 14:50:00,198.97,199.22,198.65,198.99,15318.0,166.1729,166.3817,165.9056,166.1896,15318.0
2021-02-23 14:55:00,199.04,199.18,198.86,199.15,20542.0,166.2313,166.3483,166.081,166.3232,20542.0
2021-02-23 15:00:00,199.02,199.33,198.99,199.22,31030.0,166.2146,166.4735,166.1896,166.3817,31030.0
2021-02-23 15:05:00,199.14,199.14,198.85,199.08,23882.0,166.3149,166.3149,166.0727,166.2648,23882.0
2021-02-23 15:10:00,199.08,199.22,198.92,198.93,30113.0,166.2648,166.3817,166.1311,166.1395,30113.0
2021-02-23 15:15:00,198.93,199.34,198.89,199.31,32899.0,166.1395,166.4819,166.1061,166.4568,32899.0
2021-02-23 15:20:00,199.31,199.42,199.22,199.23,25595.0,166.4568,166.5487,166.3817,166.39,25595.0
2021-02-23 15:25:00,199.24,199.36,198.23,198.41,25833.0,166.3984,166.4986,165.5549,165.7052,25833.0
2021-02-23 15:30:00,198.41,199.07,198.39,199.0,31556.0,165.7052,166.2564,165.6885,166.1979,31556.0
2021-02-23 15:35:00,198.98,199.1,198.78,199.06,31017.0,166.1812,166.2815,166.0142,166.2481,31017.0
2021-02-23 15:40:00,199.02,199.21,198.88,199.1,42110.0,166.2146,166.3733,166.0977,166.2815,42110.0
2021-02-23 15:45:00,199.1,199.47,198.99,199.38,48514.0,166.2815,166.5905,166.1896,166.5153,48514.0
2021-02-23 15:50:00,199.37,199.43,198.46,198.61,111099.0,166.507,166.5571,165.747,165.8722,111099.0
2021-02-23 15:55:00,198.6,199.16,198.58,198.58,204076.0,165.8639,166.3316,165.8472,165.8472,204076.0
2021-02-24 09:30:00,199.39,200.25,198.92,199.08,88704.0,166.5237,167.2419,166.1311,166.2648,88704.0
2021-02-24 09:35:00,199.12,200.05,199.12,199.4,28691.0,166.2982,167.0749,166.2982,166.532,28691.0
2021-02-24 09:40:00,199.34,199.8,199.07,199.18,17000.0,166.4819,166.8661,166.2564,166.3483,17000.0
2021-02-24 09:45:00,199.35,199.49,198.96,199.38,12145.0,166.4902,166.6072,166.1645,166.5153,12145.0
2021-02-24 09:50:00,199.32,199.41,199.07,199.4,12123.0,166.4652,166.5404,166.2564,166.532,12123.0
2021-02-24 09:55:00,199.45,199.45,199.18,199.39,9215.0,166.5738,166.5738,166.3483,166.5237,9215.0
2021-02-24 10:00:00,199.36,200.08,199.23,199.86,31429.0,166.4986,167.0999,166.39,166.9162,31429.0
2021-02-24 10:05:00,200.0,200.09,199.67,199.86,19389.0,167.0331,167.1083,166.7575,166.9162,19389.0
2021-02-24 10:10:00,199.82,200.44,199.82,200.19,23442.0,166.8828,167.4006,166.8828,167.1918,23442.0
2021-02-24 10:15:00,200.05,200.71,199.87,200.71,48431.0,167.0749,167.6261,166.9245,167.6261,48431.0
2021-02-24 10:20:00,200.83,201.35,200.76,201.35,14265.0,167.7263,168.1606,167.6678,168.1606,14265.0
2021-02-24 10:25:00,201.21,201.31,200.89,200.89,14886.0,168.0437,168.1272,167.7764,167.7764,14886.0
2021-02-24 10:30:00,200.87,201.72,200.75,201.72,16410.0,167.7597,168.4696,167.6595,168.4696,16410.0
2021-02-24 10:35:00,201.7,201.9,201.0,201.0,14626.0,168.4529,168.6199,167.8683,167.8683,14626.0
2021-02-24 10:40:00,200.97,201.68,200.96,201.59,13991.0,167.8432,168.4362,167.8349,168.361,13991.0
2021-02-24 10:45:00,201.58,201.8,201.27,201.27,11112.0,168.3527,168.5364,168.0938,168.0938,11112.0
2021-02-24 10:50:00,201.3,201.5,201.26,201.42,6090.0,168.1188,168.2859,168.0854,168.219,6090.0
2021-02-24 10:55:00,201.42,201.55,201.28,201.44,9465.0,168.219,168.3276,168.1021,168.2357,9465.0
2021-02-24 11:00:00,201.47,201.89,201.47,201.82,5398.0,168.2608,168.6116,168.2608,168.5531,5398.0
2021-02-24 11:05:00,201.84,201.89,201.55,201.55,5425.0,168.5698,168.6116,168.3276,168.3276,5425.0
2021-02-24 11:10:00,201.59,201.74,201.44,201.59,11606.0,168.361,168.4863,168.2357,168.361,11606.0
2021-02-24 11:15:00,201.61,201.61,201.29,201.29,6103.0,168.3777,168.3777,168.1105,168.1105,6103.0
2021-02-24 11:20:00,201.37,201.82,201.23,201.44,16333.0,168.1773,168.5531,168.0604,168.2357,16333.0
2021-02-24 11:25:00,201.63,201.7,201.49,201.52,6013.0,168.3944,168.4529,168.2775,168.3026,6013.0
2021-02-24 11:30:00,201.61,201.61,201.3,201.45,9354.0,168.3777,168.3777,168.1188,168.2441,9354.0
2021-02-24 11:35:00,201.37,202.0,201.37,201.94,9740.0,168.1773,168.7034,168.1773,168.6533,9740.0
2021-02-24 11:40:00,201.9,202.25,201.86,202.25,10038.0,168.6199,168.9122,168.5865,168.9122,10038.0
2021-02-24 11:45:00,202.31,202.33,201.96,202.12,5833.0,168.9623,168.979,168.67,168.8037,5833.0
2021-02-24 11:50:00,202.06,202.19,201.9,201.97,8462.0,168.7535,168.8621,168.6199,168.6784,8462.0
2021-02-24 11:55:00,201.98,202.23,201.98,202.11,7433.0,168.6867,168.8955,168.6867,168.7953,7433.0
2021-02-24 12:00:00,202.16,202.17,201.74,201.81,10619.0,168.8371,168.8454,168.4863,168.5448,10619.0
2021-02-24 12:05:00,201.8,202.16,201.8,202.16,6347.0,168.5364,168.8371,168.5364,168.8371,6347.0
2021-02-24 12:10:00,202.14,202.22,202.06,202.22,4959.0,168.8204,168.8872,168.7535,168.8872,4959.0
2021-02-24 12:15:00,202.25,202.26,201.96,202.12,8025.0,168.9122,168.9206,168.67,168.8037,8025.0
2021-02-24 12:20:00,202.14,202.26,202.06,202.2,4075.0,168.8204,168.9206,168.7535,168.8705,4075.0
2021-02-24 12:25:00,202.2,202.28,201.99,202.09,7333.0,168.8705,168.9373,168.6951,168.7786,7333.0
2021-02-24 12:30:00,202.13,202.23,202.0,202.16,5845.0,168.812,168.8955,168.7034,168.8371,5845.0
2021-02-24 12:35:00,202.23,202.36,202.13,202.21,5150.0,168.8955,169.0041,168.812,168.8788,5150.0
2021-02-24 12:40:00,202.29,202.31,202.14,202.14,3270.0,168.9456,168.9623,168.8204,168.8204,3270.0
2021-02-24 12:45:00,202.22,202.22,201.98,202.11,3055.0,168.8872,168.8872,168.6867,168.7953,3055.0
2021-02-24 12:50:00,202.12,202.12,201.84,201.92,13937.0,168.8037,168.8037,168.5698,168.6366,13937.0
2021-02-24 12:55:00,201.92,202.0,201.46,201.46,9741.0,168.6366,168.7034,168.2524,168.2524,9741.0
2021-02-24 13:00:00,201.42,201.76,201.28,201.76,6012.0,168.219,168.503,168.1021,168.503,6012.0
2021-02-24 13:05:00,201.84,202.0,201.62,201.91,8380.0,168.5698,168.7034,168.3861,168.6283,8380.0
2021-02-24 13:10:00,201.9,202.13,201.84,202.12,5127.0,168.6199,168.812,168.5698,168.8037,5127.0
2021-02-24 13:15:00,202.04,202.06,201.82,202.0,5315.0,168.7368,168.7535,168.5531,168.7034,5315.0
2021-02-24 13:20:00,201.94,202.16,201.94,202.08,4416.0,168.6533,168.8371,168.6533,168.7703,4416.0
2021-02-24 13:25:00,202.08,202.31,202.05,202.17,9698.0,168.7703,168.9623,168.7452,168.8454,9698.0
2021-02-24 13:30:00,202.15,202.41,202.08,202.28,8837.0,168.8287,169.0459,168.7703,168.9373,8837.0
2021-02-24 13:35:00,202.17,202.38,202.06,202.2,3940.0,168.8454,169.0208,168.7535,168.8705,3940.0
2021-02-24 13:40:00,202.27,202.45,202.22,202.33,8706.0,168.9289,169.0793,168.8872,168.979,8706.0
2021-02-24 13:45:00,202.32,202.5,202.23,202.5,4014.0,168.9707,169.121,168.8955,169.121,4014.0
2021-02-24 13:50:00,202.49,202.56,202.32,202.33,4719.0,169.1127,169.1711,168.9707,168.979,4719.0
2021-02-24 13:55:00,202.33,202.71,202.32,202.55,6280.0,168.979,169.2964,168.9707,169.1628,6280.0
2021-02-24 14:00:00,202.68,202.77,202.42,202.42,3778.0,169.2714,169.3465,169.0542,169.0542,3778.0
2021-02-24 14:05:00,202.43,202.66,202.43,202.66,6569.0,169.0626,169.2546,169.0626,169.2546,6569.0
2021-02-24 14:10:00,202.67,202.91,202.62,202.78,7531.0,169.263,169.4634,169.2212,169.3549,7531.0
2021-02-24 14:15:00,202.78,202.85,202.63,202.63,6878.0,169.3549,169.4133,169.2296,169.2296,6878.0
2021-02-24 14:20:00,202.68,202.68,202.33,202.37,4929.0,169.2714,169.2714,168.979,169.0124,4929.0
2021-02-24 14:25:00,202.38,202.48,202.28,202.48,5614.0,169.0208,169.1043,168.9373,169.1043,5614.0
2021-02-24 14:30:00,202.51,202.52,201.91,201.95,5300.0,169.1294,169.1377,168.6283,168.6617,5300.0
2021-02-24 14:35:00,201.96,202.27,201.8,202.11,7421.0,168.67,168.9289,168.5364,168.7953,7421.0
2021-02-24 14:40:00,202.07,202.1,201.92,201.94,2500.0,168.7619,168.787,168.6366,168.6533,2500.0
2021-02-24 14:45:00,201.94,201.95,201.56,201.78,15183.0,168.6533,168.6617,168.336,168.5197,15183.0
2021-02-24 14:50:00,201.71,201.91,201.54,201.88,4269.0,168.4612,168.6283,168.3193,168.6032,4269.0
2021-02-24 14:55:00,201.84,201.96,201.82,201.87,2617.0,168.5698,168.67,168.5531,168.5949,2617.0
2021-02-24 15:00:00,201.87,201.91,201.69,201.69,7191.0,168.5949,168.6283,168.4445,168.4445,7191.0
2021-02-24 15:05:00,201.74,201.94,201.66,201.94,11579.0,168.4863,168.6533,168.4195,168.6533,11579.0
2021-02-24 15:10:00,201.96,202.04,201.85,201.89,7640.0,168.67,168.7368,168.5782,168.6116,7640.0
2021-02-24 15:15:00,201.84,202.07,201.7,201.9,6911.0,168.5698,168.7619,168.4529,168.6199,6911.0
2021-02-24 15:20:00,201.91,202.04,201.8,201.99,10602.0,168.6283,168.7368,168.5364,168.6951,10602.0
2021-02-24 15:25:00,201.98,201.98,201.35,201.39,23474.0,168.6867,168.6867,168.1606,168.194,23474.0
2021-02-24 15:30:00,201.27,201.58,201.17,201.52,17352.0,168.0938,168.3527,168.0103,168.3026,17352.0
2021-02-24 15:35:00,201.55,201.57,201.14,201.22,15878.0,168.3276,168.3443,167.9852,168.052,15878.0
2021-02-24 15:40:00,201.25,201.3,201.03,201.2,16742.0,168.0771,168.1188,167.8933,168.0353,16742.0
2021-02-24 15:45:00,201.14,201.31,201.04,201.05,12540.0,167.9852,168.1272,167.9017,167.91,12540.0
2021-02-24 15:50:00,201.06,201.16,200.72,200.81,29392.0,167.9184,168.0019,167.6344,167.7096,29392.0
2021-02-24 15:55:00,200.81,200.93,200.67,200.71,51892.0,167.7096,167.8098,167.5927,167.6261,51892.0
2021-02-25 09:30:00,202.53,204.85,202.01,204.44,73027.0,169.1461,171.0837,168.7118,170.7412,73027.0
2021-02-25 09:35:00,204.46,206.25,204.45,204.94,29608.0,170.7579,172.2529,170.7496,171.1588,29608.0
2021-02-25 09:40:00,204.97,205.86,204.55,205.35,33308.0,171.1839,171.9272,170.8331,171.5012,33308.0
2021-02-25 09:45:00,205.26,205.49,204.05,204.11,21603.0,171.4261,171.6182,170.4155,170.4656,21603.0
2021-02-25 09:50:00,204.07,205.04,204.07,204.81,13472.0,170.4322,171.2423,170.4322,171.0503,13472.0
2021-02-25 09:55:00,204.9,205.87,204.86,205.74,21346.0,171.1254,171.9355,171.092,171.827,21346.0
2021-02-25 10:00:00,205.7,206.76,205.7,206.66,44816.0,171.7936,172.6788,171.7936,172.5953,44816.0
2021-02-25 10:05:00,206.59,206.83,206.42,206.52,80200.0,172.5368,172.7373,172.3949,172.4784,80200.0
2021-02-25 10:10:00,206.41,207.36,206.29,207.18,18256.0,172.3865,173.1799,172.2863,173.0296,18256.0
2021-02-25 10:15:00,207.22,207.44,206.5,207.23,20659.0,173.063,173.2467,172.4617,173.0714,20659.0
2021-02-25 10:20:00,206.96,207.44,206.69,207.13,18825.0,172.8459,173.2467,172.6204,172.9878,18825.0
2021-02-25 10:25:00,207.1,207.33,206.21,206.49,25070.0,172.9628,173.1549,172.2195,172.4533,25070.0
2021-02-25 10:30:00,206.45,206.48,206.13,206.13,9396.0,172.4199,172.445,172.1527,172.1527,9396.0
2021-02-25 10:35:00,206.11,206.3,205.61,205.86,13954.0,172.136,172.2946,171.7184,171.9272,13954.0
2021-02-25 10:40:00,205.77,206.08,205.57,205.81,9632.0,171.852,172.1109,171.685,171.8854,9632.0
2021-02-25 10:45:00,205.67,205.79,205.37,205.38,14679.0,171.7685,171.8687,171.5179,171.5263,14679.0
2021-02-25 10:50:00,205.35,206.19,205.35,206.13,13451.0,171.5012,172.2028,171.5012,172.1527,13451.0
2021-02-25 10:55:00,206.22,206.45,205.93,205.93,30308.0,172.2278,172.4199,171.9856,171.9856,30308.0
2021-02-25 11:00:00,206.04,206.45,206.01,206.31,18663.0,172.0775,172.4199,172.0525,172.303,18663.0
2021-02-25 11:05:00,206.31,206.32,205.92,206.22,11144.0,172.303,172.3114,171.9773,172.2278,11144.0
2021-02-25 11:10:00,206.21,206.24,205.89,206.22,15345.0,172.2195,172.2445,171.9522,172.2278,15345.0
2021-02-25 11:15:00,206.17,206.17,205.77,205.99,9590.0,172.1861,172.1861,171.852,172.0357,9590.0
2021-02-25 11:20:00,206.02,206.02,205.27,205.51,10495.0,172.0608,172.0608,171.4344,171.6349,10495.0
2021-02-25 11:25:00,205.55,205.55,204.82,204.97,8763.0,171.6683,171.6683,171.0586,171.1839,8763.0
2021-02-25 11:30:00,204.94,205.1,204.72,204.84,9986.0,171.1588,171.2925,170.9751,171.0753,9986.0
2021-02-25 11:35:00,204.83,204.92,204.49,204.89,11128.0,171.067,171.1421,170.783,171.1171,11128.0
2021-02-25 11:40:00,204.93,205.48,204.93,205.19,13904.0,171.1505,171.6098,171.1505,171.3676,13904.0
2021-02-25 11:45:00,205.13,205.23,204.6,204.6,24381.0,171.3175,171.401,170.8749,170.8749,24381.0
2021-02-25 11:50:00,204.6,204.96,204.28,204.7,18784.0,170.8749,171.1755,170.6076,170.9584,18784.0
2021-02-25 11:55:00,204.75,204.9,204.48,204.66,11986.0,171.0001,171.1254,170.7746,170.925,11986.0
2021-02-25 12:00:00,204.54,204.54,204.13,204.22,8039.0,170.8248,170.8248,170.4823,170.5575,8039.0
2021-02-25 12:05:00,204.19,204.37,204.05,204.28,9839.0,170.5325,170.6828,170.4155,170.6076,9839.0
2021-02-25 12:10:00,204.19,204.5,204.02,204.48,30566.0,170.5325,170.7914,170.3905,170.7746,30566.0
2021-02-25 12:15:00,204.48,205.23,204.39,205.08,16688.0,170.7746,171.401,170.6995,171.2757,16688.0
2021-02-25 12:20:00,205.01,205.21,204.83,205.1,10269.0,171.2173,171.3843,171.067,171.2925,10269.0
2021-02-25 12:25:00,205.0,205.27,204.76,204.88,7570.0,171.2089,171.4344,171.0085,171.1087,7570.0
2021-02-25 12:30:00,204.94,204.94,204.32,204.32,8949.0,171.1588,171.1588,170.641,170.641,8949.0
2021-02-25 12:35:00,204.46,204.57,204.15,204.49,14270.0,170.7579,170.8498,170.499,170.783,14270.0
2021-02-25 12:40:00,204.44,204.44,204.19,204.33,9940.0,170.7412,170.7412,170.5325,170.6494,9940.0
2021-02-25 12:45:00,204.29,204.77,204.09,204.66,14910.0,170.616,171.0168,170.4489,170.925,14910.0
2021-02-25 12:50:00,204.66,204.66,203.98,204.0,13082.0,170.925,170.925,170.3571,170.3738,13082.0
2021-02-25 12:55:00,204.0,204.1,203.65,203.65,32733.0,170.3738,170.4573,170.0815,170.0815,32733.0
2021-02-25 13:00:00,203.55,203.75,202.67,202.75,10171.0,169.9979,170.165,169.263,169.3298,10171.0
2021-02-25 13:05:00,202.79,203.55,202.71,203.55,15856.0,169.3632,169.9979,169.2964,169.9979,15856.0
2021-02-25 13:10:00,203.61,203.75,203.39,203.56,17202.0,170.0481,170.165,169.8643,170.0063,17202.0
2021-02-25 13:15:00,203.51,203.7,203.26,203.7,12525.0,169.9645,170.1232,169.7557,170.1232,12525.0
2021-02-25 13:20:00,203.76,204.19,203.73,204.01,10555.0,170.1733,170.5325,170.1483,170.3821,10555.0
2021-02-25 13:25:00,203.99,204.63,203.39,204.63,34923.0,170.3654,170.8999,169.8643,170.8999,34923.0
2021-02-25 13:30:00,204.58,204.58,203.8,204.05,13580.0,170.8582,170.8582,170.2067,170.4155,13580.0
2021-02-25 13:35:00,203.98,204.44,203.91,204.4,9710.0,170.3571,170.7412,170.2986,170.7078,9710.0
2021-02-25 13:40:00,204.33,204.86,204.19,204.86,8935.0,170.6494,171.092,170.5325,171.092,8935.0
2021-02-25 13:45:00,204.94,205.0,204.66,204.8,7034.0,171.1588,171.2089,170.925,171.0419,7034.0
2021-02-25 13:50:00,204.89,204.9,204.52,204.56,6801.0,171.1171,171.1254,170.8081,170.8415,6801.0
2021-02-25 13:55:00,204.56,204.59,204.28,204.45,8979.0,170.8415,170.8665,170.6076,170.7496,8979.0
2021-02-25 14:00:00,204.47,204.59,204.3,204.5,8157.0,170.7663,170.8665,170.6243,170.7914,8157.0
2021-02-25 14:05:00,204.43,204.78,204.4,204.75,9772.0,170.7329,171.0252,170.7078,171.0001,9772.0
2021-02-25 14:10:00,204.78,204.97,204.75,204.77,9083.0,171.0252,171.1839,171.0001,171.0168,9083.0
2021-02-25 14:15:00,204.88,205.17,204.88,205.14,8128.0,171.1087,171.3509,171.1087,171.3259,8128.0
2021-02-25 14:20:00,205.12,205.79,205.03,205.72,26198.0,171.3092,171.8687,171.234,171.8103,26198.0
2021-02-25 14:25:00,205.69,205.72,205.41,205.56,8159.0,171.7852,171.8103,171.5514,171.6766,8159.0
2021-02-25 14:30:00,205.55,205.55,205.34,205.49,11461.0,171.6683,171.6683,171.4929,171.6182,11461.0
2021-02-25 14:35:00,205.5,205.53,205.25,205.25,12692.0,171.6265,171.6516,171.4177,171.4177,12692.0
2021-02-25 14:40:00,205.14,205.25,205.03,205.15,5759.0,171.3259,171.4177,171.234,171.3342,5759.0
2021-02-25 14:45:00,205.21,205.21,204.85,205.05,8261.0,171.3843,171.3843,171.0837,171.2507,8261.0
2021-02-25 14:50:00,205.05,205.53,205.05,205.39,16394.0,171.2507,171.6516,171.2507,171.5346,16394.0
2021-02-25 14:55:00,205.41,205.6,205.38,205.47,12065.0,171.5514,171.71,171.5263,171.6015,12065.0
2021-02-25 15:00:00,205.37,205.73,205.34,205.46,10176.0,171.5179,171.8186,171.4929,171.5931,10176.0
2021-02-25 15:05:00,205.46,205.58,205.25,205.58,30636.0,171.5931,171.6933,171.4177,171.6933,30636.0
2021-02-25 15:10:00,205.56,205.83,205.53,205.7,18999.0,171.6766,171.9021,171.6516,171.7936,18999.0
2021-02-25 15:15:00,205.68,205.68,204.99,205.09,26008.0,171.7768,171.7768,171.2006,171.2841,26008.0
2021-02-25 15:20:00,205.1,205.21,204.69,204.77,17130.0,171.2925,171.3843,170.95,171.0168,17130.0
2021-02-25 15:25:00,204.78,205.0,204.77,204.93,20248.0,171.0252,171.2089,171.0168,171.1505,20248.0
2021-02-25 15:30:00,204.84,204.96,204.6,204.63,20690.0,171.0753,171.1755,170.8749,170.8999,20690.0
2021-02-25 15:35:00,204.65,204.66,204.06,204.3,24103.0,170.9166,170.925,170.4239,170.6243,24103.0
2021-02-25 15:40:00,204.27,204.92,204.16,204.92,18645.0,170.5993,171.1421,170.5074,171.1421,18645.0
2021-02-25 15:45:00,204.83,205.47,204.83,205.23,22182.0,171.067,171.6015,171.067,171.401,22182.0
2021-02-25 15:50:00,205.19,205.5,204.83,205.05,51831.0,171.3676,171.6265,171.067,171.2507,51831.0
2021-02-25 15:55:00,205.0,205.33,204.61,204.63,100074.0,171.2089,171.4845,170.8832,170.8999,100074.0
2021-02-26 09:30:00,206.17,206.18,203.68,204.28,51660.0,172.1861,172.1944,170.1065,170.6076,51660.0
2021-02-26 09:35:00,204.18,204.99,203.14,203.42,32087.0,170.5241,171.2006,169.6555,169.8894,32087.0
2021-02-26 09:40:00,203.37,205.24,203.33,205.0,23801.0,169.8476,171.4094,169.8142,171.2089,23801.0
2021-02-26 09:45:00,205.01,205.01,203.78,203.78,14073.0,171.2173,171.2173,170.19,170.19,14073.0
2021-02-26 09:50:00,204.11,204.81,203.69,204.61,19338.0,170.4656,171.0503,170.1149,170.8832,19338.0
2021-02-26 09:55:00,204.39,204.59,203.65,203.66,24911.0,170.6995,170.8665,170.0815,170.0898,24911.0
2021-02-26 10:00:00,203.77,204.32,203.58,203.6,68770.0,170.1817,170.641,170.023,170.0397,68770.0
2021-02-26 10:05:00,203.69,203.69,202.52,202.56,42062.0,170.1149,170.1149,169.1377,169.1711,42062.0
2021-02-26 10:10:00,202.56,202.65,201.96,202.31,32497.0,169.1711,169.2463,168.67,168.9623,32497.0
2021-02-26 10:15:00,202.23,203.0,202.15,202.34,13950.0,168.8955,169.5386,168.8287,168.9874,13950.0
2021-02-26 10:20:00,202.34,202.35,201.41,201.41,14587.0,168.9874,168.9957,168.2107,168.2107,14587.0
2021-02-26 10:25:00,201.58,201.72,200.35,200.65,19453.0,168.3527,168.4696,167.3254,167.576,19453.0
2021-02-26 10:30:00,200.57,201.02,200.49,200.59,14389.0,167.5092,167.885,167.4423,167.5259,14389.0
2021-02-26 10:35:00,200.69,201.3,200.22,201.3,16175.0,167.6094,168.1188,167.2168,168.1188,16175.0
2021-02-26 10:40:00,201.3,201.55,201.28,201.37,5858.0,168.1188,168.3276,168.1021,168.1773,5858.0
2021-02-26 10:45:00,201.18,201.25,200.54,200.59,10206.0,168.0186,168.0771,167.4841,167.5259,10206.0
2021-02-26 10:50:00,200.5,200.57,200.06,200.18,7476.0,167.4507,167.5092,167.0832,167.1834,7476.0
2021-02-26 10:55:00,200.4,200.93,200.07,200.59,17789.0,167.3672,167.8098,167.0916,167.5259,17789.0
2021-02-26 11:00:00,200.65,201.18,200.42,201.18,9606.0,167.576,168.0186,167.3839,168.0186,9606.0
2021-02-26 11:05:00,201.1,201.47,200.65,200.73,9848.0,167.9518,168.2608,167.576,167.6428,9848.0
2021-02-26 11:10:00,200.71,200.74,200.47,200.62,15621.0,167.6261,167.6511,167.4256,167.5509,15621.0
2021-02-26 11:15:00,200.64,201.17,200.49,200.7,21373.0,167.5676,168.0103,167.4423,167.6177,21373.0
2021-02-26 11:20:00,200.7,200.75,200.14,200.14,23230.0,167.6177,167.6595,167.15,167.15,23230.0
2021-02-26 11:25:00,200.07,200.28,199.5,199.58,36968.0,167.0916,167.267,166.6155,166.6823,36968.0
2021-02-26 11:30:00,199.51,200.07,199.46,199.9,14356.0,166.6239,167.0916,166.5821,166.9496,14356.0
2021-02-26 11:35:00,199.83,200.69,199.81,200.48,16252.0,166.8911,167.6094,166.8744,167.434,16252.0
2021-02-26 11:40:00,200.51,200.78,200.35,200.41,9918.0,167.459,167.6845,167.3254,167.3755,9918.0
2021-02-26 11:45:00,200.35,200.38,199.83,200.0,12144.0,167.3254,167.3505,166.8911,167.0331,12144.0
2021-02-26 11:50:00,200.05,200.24,199.95,200.13,8389.0,167.0749,167.2335,166.9913,167.1417,8389.0
2021-02-26 11:55:00,200.17,200.21,199.91,200.02,10458.0,167.1751,167.2085,166.9579,167.0498,10458.0
2021-02-26 12:00:00,200.02,200.2,199.99,200.16,9582.0,167.0498,167.2001,167.0248,167.1667,9582.0
2021-02-26 12:05:00,200.15,200.85,199.89,200.74,16313.0,167.1584,167.743,166.9412,167.6511,16313.0
2021-02-26 12:10:00,200.82,201.52,200.81,201.52,13995.0,167.7179,168.3026,167.7096,168.3026,13995.0
2021-02-26 12:15:00,201.44,201.75,201.39,201.75,6412.0,168.2357,168.4946,168.194,168.4946,6412.0
2021-02-26 12:20:00,201.8,201.89,201.5,201.5,8331.0,168.5364,168.6116,168.2859,168.2859,8331.0
2021-02-26 12:25:00,201.5,201.56,201.24,201.24,6171.0,168.2859,168.336,168.0687,168.0687,6171.0
2021-02-26 12:30:00,201.29,201.61,201.24,201.48,10060.0,168.1105,168.3777,168.0687,168.2692,10060.0
2021-02-26 12:35:00,201.5,201.66,201.17,201.22,7225.0,168.2859,168.4195,168.0103,168.052,7225.0
2021-02-26 12:40:00,201.18,201.47,201.09,201.33,5536.0,168.0186,168.2608,167.9434,168.1439,5536.0
2021-02-26 12:45:00,201.34,201.4,201.16,201.29,4655.0,168.1522,168.2023,168.0019,168.1105,4655.0
2021-02-26 12:50:00,201.28,201.29,200.99,201.01,5617.0,168.1021,168.1105,167.8599,167.8766,5617.0
2021-02-26 12:55:00,200.9,200.9,200.2,200.23,5492.0,167.7848,167.7848,167.2001,167.2252,5492.0
2021-02-26 13:00:00,200.27,200.35,199.75,199.9,5648.0,167.2586,167.3254,166.8243,166.9496,5648.0
2021-02-26 13:05:00,199.86,199.96,199.68,199.81,5804.0,166.9162,166.9997,166.7659,166.8744,5804.0
2021-02-26 13:10:00,199.8,200.08,199.69,200.0,4677.0,166.8661,167.0999,166.7742,167.0331,4677.0
2021-02-26 13:15:00,200.11,200.26,200.01,200.26,4514.0,167.125,167.2502,167.0415,167.2502,4514.0
2021-02-26 13:20:00,200.35,200.9,200.35,200.6,7307.0,167.3254,167.7848,167.3254,167.5342,7307.0
2021-02-26 13:25:00,200.71,201.0,200.61,200.74,10137.0,167.6261,167.8683,167.5426,167.6511,10137.0
2021-02-26 13:30:00,200.7,200.89,200.17,200.22,18178.0,167.6177,167.7764,167.1751,167.2168,18178.0
2021-02-26 13:35:00,200.15,200.23,199.8,199.8,5876.0,167.1584,167.2252,166.8661,166.8661,5876.0
2021-02-26 13:40:00,199.87,200.04,199.79,199.86,5864.0,166.9245,167.0665,166.8577,166.9162,5864.0
2021-02-26 13:45:00,199.92,200.14,199.07,199.19,10201.0,166.9663,167.15,166.2564,166.3566,10201.0
2021-02-26 13:50:00,199.2,199.25,198.53,198.78,9820.0,166.365,166.4067,165.8054,166.0142,9820.0
2021-02-26 13:55:00,198.86,199.87,198.78,199.39,8799.0,166.081,166.9245,166.0142,166.5237,8799.0
2021-02-26 14:00:00,199.25,199.74,199.17,199.37,8440.0,166.4067,166.816,166.3399,166.507,8440.0
2021-02-26 14:05:00,199.28,199.49,199.03,199.4,9230.0,166.4318,166.6072,166.223,166.532,9230.0
2021-02-26 14:10:00,199.42,199.62,199.3,199.33,8575.0,166.5487,166.7157,166.4485,166.4735,8575.0
2021-02-26 14:15:00,199.25,199.46,198.79,198.79,8173.0,166.4067,166.5821,166.0226,166.0226,8173.0
2021-02-26 14:20:00,198.84,199.44,198.81,199.21,8389.0,166.0643,166.5654,166.0393,166.3733,8389.0
2021-02-26 14:25:00,199.21,199.44,199.2,199.26,6111.0,166.3733,166.5654,166.365,166.4151,6111.0
2021-02-26 14:30:00,199.35,199.92,199.26,199.79,8203.0,166.4902,166.9663,166.4151,166.8577,8203.0
2021-02-26 14:35:00,199.84,200.22,199.83,200.22,39214.0,166.8995,167.2168,166.8911,167.2168,39214.0
2021-02-26 14:40:00,200.17,200.66,200.07,200.55,12424.0,167.1751,167.5843,167.0916,167.4924,12424.0
2021-02-26 14:45:00,200.62,201.07,200.62,201.07,8103.0,167.5509,167.9267,167.5509,167.9267,8103.0
2021-02-26 14:50:00,201.02,201.02,200.75,200.78,8873.0,167.885,167.885,167.6595,167.6845,8873.0
2021-02-26 14:55:00,200.86,200.87,200.54,200.7,8497.0,167.7513,167.7597,167.4841,167.6177,8497.0
2021-02-26 15:00:00,200.7,201.44,200.7,201.41,10257.0,167.6177,168.2357,167.6177,168.2107,10257.0
2021-02-26 15:05:00,201.42,201.82,201.33,201.72,14896.0,168.219,168.5531,168.1439,168.4696,14896.0
2021-02-26 15:10:00,201.71,201.78,201.42,201.47,9648.0,168.4612,168.5197,168.219,168.2608,9648.0
2021-02-26 15:15:00,201.5,201.92,201.48,201.62,16758.0,168.2859,168.6366,168.2692,168.3861,16758.0
2021-02-26 15:20:00,201.62,201.81,201.15,201.16,13591.0,168.3861,168.5448,167.9935,168.0019,13591.0
2021-02-26 15:25:00,201.16,201.25,201.02,201.15,16292.0,168.0019,168.0771,167.885,167.9935,16292.0
2021-02-26 15:30:00,201.12,201.12,200.64,200.68,13540.0,167.9685,167.9685,167.5676,167.601,13540.0
2021-02-26 15:35:00,200.69,200.92,200.25,200.92,23931.0,167.6094,167.8015,167.2419,167.8015,23931.0
2021-02-26 15:40:00,200.88,201.42,200.75,201.42,31780.0,167.7681,168.219,167.6595,168.219,31780.0
2021-02-26 15:45:00,201.41,201.96,201.37,201.86,47734.0,168.2107,168.67,168.1773,168.5865,47734.0
2021-02-26 15:50:00,201.74,201.87,200.82,200.88,57538.0,168.4863,168.5949,167.7179,167.7681,57538.0
2021-02-26 15:55:00,200.92,200.93,199.69,199.7,117114.0,167.8015,167.8098,166.7742,166.7826,117114.0
2021-03-01 09:30:00,202.06,203.99,201.56,203.5,62684.0,168.7535,170.3654,168.336,169.9562,62684.0
2021-03-01 09:35:00,203.42,204.41,203.41,203.74,16950.0,169.8894,170.7162,169.881,170.1566,16950.0
2021-03-01 09:40:00,203.75,203.75,202.69,203.17,18238.0,170.165,170.165,169.2797,169.6806,18238.0
2021-03-01 09:45:00,203.0,204.18,203.0,203.46,10855.0,169.5386,170.5241,169.5386,169.9228,10855.0
2021-03-01 09:50:00,203.31,203.61,203.06,203.61,6654.0,169.7975,170.0481,169.5887,170.0481,6654.0
2021-03-01 09:55:00,203.57,204.38,203.55,203.57,9405.0,170.0146,170.6911,169.9979,170.0146,9405.0
2021-03-01 10:00:00,203.45,204.36,203.16,204.23,12765.0,169.9144,170.6744,169.6722,170.5659,12765.0
2021-03-01 10:05:00,204.16,204.71,204.01,204.71,15481.0,170.5074,170.9667,170.3821,170.9667,15481.0
2021-03-01 10:10:00,204.64,204.89,204.43,204.87,13379.0,170.9083,171.1171,170.7329,171.1004,13379.0
2021-03-01 10:15:00,204.95,205.45,204.81,205.12,25087.0,171.1672,171.5848,171.0503,171.3092,25087.0
2021-03-01 10:20:00,205.06,205.12,204.62,204.92,10155.0,171.259,171.3092,170.8916,171.1421,10155.0
2021-03-01 10:25:00,205.03,205.28,204.85,205.22,5164.0,171.234,171.4428,171.0837,171.3927,5164.0
2021-03-01 10:30:00,205.31,205.53,205.11,205.27,17792.0,171.4678,171.6516,171.3008,171.4344,17792.0
2021-03-01 10:35:00,205.19,205.63,205.18,205.52,8629.0,171.3676,171.7351,171.3593,171.6432,8629.0
2021-03-01 10:40:00,205.48,205.63,205.42,205.62,9387.0,171.6098,171.7351,171.5597,171.7267,9387.0
2021-03-01 10:45:00,205.65,206.27,205.63,206.27,18863.0,171.7518,172.2696,171.7351,172.2696,18863.0
2021-03-01 10:50:00,206.26,206.85,206.2,206.49,20589.0,172.2612,172.754,172.2111,172.4533,20589.0
2021-03-01 10:55:00,206.45,206.64,206.37,206.43,12657.0,172.4199,172.5786,172.3531,172.4032,12657.0
2021-03-01 11:00:00,206.45,206.45,206.1,206.14,9473.0,172.4199,172.4199,172.1276,172.161,9473.0
2021-03-01 11:05:00,206.18,206.25,205.86,206.17,28556.0,172.1944,172.2529,171.9272,172.1861,28556.0
2021-03-01 11:10:00,206.16,206.19,205.91,206.11,12259.0,172.1777,172.2028,171.9689,172.136,12259.0
2021-03-01 11:15:00,206.11,206.51,206.04,206.51,15657.0,172.136,172.47,172.0775,172.47,15657.0
2021-03-01 11:20:00,206.51,206.93,206.42,206.9,15457.0,172.47,172.8208,172.3949,172.7957,15457.0
2021-03-01 11:25:00,206.84,206.86,206.34,206.34,11462.0,172.7456,172.7623,172.3281,172.3281,11462.0
2021-03-01 11:30:00,206.44,206.53,206.34,206.42,9555.0,172.4116,172.4867,172.3281,172.3949,9555.0
2021-03-01 11:35:00,206.37,206.53,205.61,205.84,18176.0,172.3531,172.4867,171.7184,171.9105,18176.0
2021-03-01 11:40:00,205.9,206.15,205.89,205.95,7045.0,171.9606,172.1694,171.9522,172.0023,7045.0
2021-03-01 11:45:00,205.94,206.05,205.62,205.88,11361.0,171.994,172.0859,171.7267,171.9439,11361.0
2021-03-01 11:50:00,205.88,206.03,205.73,205.82,11733.0,171.9439,172.0692,171.8186,171.8938,11733.0
2021-03-01 11:55:00,205.79,206.24,205.71,206.2,17843.0,171.8687,172.2445,171.8019,172.2111,17843.0
2021-03-01 12:00:00,206.24,206.76,206.24,206.62,12910.0,172.2445,172.6788,172.2445,172.5619,12910.0
2021-03-01 12:05:00,206.58,206.9,206.42,206.87,20310.0,172.5285,172.7957,172.3949,172.7707,20310.0
2021-03-01 12:10:00,206.94,206.97,206.63,206.82,12340.0,172.8292,172.8542,172.5703,172.7289,12340.0
2021-03-01 12:15:00,206.88,206.93,206.58,206.79,13825.0,172.779,172.8208,172.5285,172.7039,13825.0
2021-03-01 12:20:00,206.8,207.06,206.8,206.99,22924.0,172.7122,172.9294,172.7122,172.8709,22924.0
2021-03-01 12:25:00,207.0,207.08,206.93,206.98,9289.0,172.8793,172.9461,172.8208,172.8626,9289.0
2021-03-01 12:30:00,206.98,207.12,206.81,207.04,8288.0,172.8626,172.9795,172.7206,172.9127,8288.0
2021-03-01 12:35:00,207.17,207.64,207.1,207.6,9737.0,173.0212,173.4138,172.9628,173.3804,9737.0
2021-03-01 12:40:00,207.64,207.92,207.57,207.88,11198.0,173.4138,173.6476,173.3553,173.6142,11198.0
2021-03-01 12:45:00,207.88,208.25,207.83,208.18,28641.0,173.6142,173.9232,173.5725,173.8648,28641.0
2021-03-01 12:50:00,208.16,208.21,207.94,207.99,13932.0,173.8481,173.8898,173.6643,173.7061,13932.0
2021-03-01 12:55:00,208.03,208.72,208.02,208.59,18070.0,173.7395,174.3158,173.7311,174.2072,18070.0
2021-03-01 13:00:00,208.62,208.72,208.1,208.16,21697.0,174.2322,174.3158,173.7979,173.8481,21697.0
2021-03-01 13:05:00,208.22,208.56,208.22,208.48,6223.0,173.8982,174.1821,173.8982,174.1153,6223.0
2021-03-01 13:10:00,208.5,208.73,208.23,208.34,17544.0,174.132,174.3241,173.9065,173.9984,17544.0
2021-03-01 13:15:00,208.27,209.1,208.26,209.07,32384.0,173.9399,174.6331,173.9316,174.6081,32384.0
2021-03-01 13:20:00,209.1,209.61,209.04,209.61,21465.0,174.6331,175.059,174.583,175.059,21465.0
2021-03-01 13:25:00,209.56,209.79,209.49,209.75,21633.0,175.0173,175.2094,174.9588,175.176,21633.0
2021-03-01 13:30:00,209.79,209.98,209.72,209.77,19915.0,175.2094,175.3681,175.1509,175.1927,19915.0
2021-03-01 13:35:00,209.77,210.31,209.77,210.2,18866.0,175.1927,175.6437,175.1927,175.5518,18866.0
2021-03-01 13:40:00,210.2,210.77,210.19,210.7,18484.0,175.5518,176.0278,175.5434,175.9694,18484.0
2021-03-01 13:45:00,210.66,210.98,210.33,210.93,35383.0,175.936,176.2032,175.6604,176.1615,35383.0
2021-03-01 13:50:00,210.84,211.21,210.69,211.21,14451.0,176.0863,176.3953,175.961,176.3953,14451.0
2021-03-01 13:55:00,211.21,211.35,210.41,210.51,24878.0,176.3953,176.5122,175.7272,175.8107,24878.0
2021-03-01 14:00:00,210.5,210.94,210.45,210.86,9439.0,175.8023,176.1698,175.7606,176.103,9439.0
2021-03-01 14:05:00,210.86,211.34,210.58,211.09,17583.0,176.103,176.5039,175.8692,176.2951,17583.0
2021-03-01 14:10:00,211.09,211.33,211.05,211.09,11686.0,176.2951,176.4955,176.2617,176.2951,11686.0
2021-03-01 14:15:00,211.09,211.1,210.62,210.62,10627.0,176.2951,176.3034,175.9026,175.9026,10627.0
2021-03-01 14:20:00,210.69,210.81,210.32,210.74,10760.0,175.961,176.0612,175.652,176.0028,10760.0
2021-03-01 14:25:00,210.74,210.9,210.39,210.53,11176.0,176.0028,176.1364,175.7105,175.8274,11176.0
2021-03-01 14:30:00,210.57,210.6,210.28,210.5,7222.0,175.8608,175.8859,175.6186,175.8023,7222.0
2021-03-01 14:35:00,210.57,211.03,210.48,210.99,9725.0,175.8608,176.245,175.7856,176.2116,9725.0
2021-03-01 14:40:00,211.06,211.59,211.04,211.47,19520.0,176.27,176.7127,176.2533,176.6125,19520.0
2021-03-01 14:45:00,211.59,211.59,210.78,210.92,25536.0,176.7127,176.7127,176.0362,176.1531,25536.0
2021-03-01 14:50:00,211.04,211.05,210.78,210.8,13103.0,176.2533,176.2617,176.0362,176.0529,13103.0
2021-03-01 14:55:00,210.87,210.87,210.3,210.34,15192.0,176.1114,176.1114,175.6353,175.6687,15192.0
2021-03-01 15:00:00,210.21,210.5,210.08,210.08,15261.0,175.5601,175.8023,175.4516,175.4516,15261.0
2021-03-01 15:05:00,210.06,210.33,210.04,210.33,16287.0,175.4349,175.6604,175.4182,175.6604,16287.0
2021-03-01 15:10:00,210.34,210.7,210.31,210.4,18729.0,175.6687,175.9694,175.6437,175.7188,18729.0
2021-03-01 15:15:00,210.37,210.46,210.05,210.37,18109.0,175.6938,175.7689,175.4265,175.6938,18109.0
2021-03-01 15:20:00,210.37,210.47,210.11,210.46,12760.0,175.6938,175.7773,175.4766,175.7689,12760.0
2021-03-01 15:25:00,210.51,210.63,210.06,210.13,30749.0,175.8107,175.9109,175.4349,175.4933,30749.0
2021-03-01 15:30:00,210.09,210.56,210.09,210.29,35601.0,175.4599,175.8525,175.4599,175.627,35601.0
2021-03-01 15:35:00,210.32,210.39,209.75,209.98,35908.0,175.652,175.7105,175.176,175.3681,35908.0
2021-03-01 15:40:00,209.94,210.06,209.8,210.01,18434.0,175.3347,175.4349,175.2177,175.3931,18434.0
2021-03-01 15:45:00,210.0,210.08,209.6,209.62,24679.0,175.3848,175.4516,175.0507,175.0674,24679.0
2021-03-01 15:50:00,209.59,210.49,209.58,210.34,77492.0,175.0423,175.794,175.034,175.6687,77492.0
2021-03-01 15:55:00,210.47,210.48,209.48,209.7,109514.0,175.7773,175.7856,174.9505,175.1342,109514.0
2021-03-02 09:30:00,207.33,209.42,206.24,206.8,43237.0,173.1549,174.9004,172.2445,172.7122,43237.0
2021-03-02 09:35:00,206.64,207.48,206.63,207.32,34505.0,172.5786,173.2801,172.5703,173.1465,34505.0
2021-03-02 09:40:00,207.27,207.46,206.72,206.96,26576.0,173.1048,173.2634,172.6454,172.8459,26576.0
2021-03-02 09:45:00,206.96,207.47,206.64,206.87,22365.0,172.8459,173.2718,172.5786,172.7707,22365.0
2021-03-02 09:50:00,206.67,206.78,206.09,206.5,14620.0,172.6037,172.6955,172.1193,172.4617,14620.0
2021-03-02 09:55:00,206.71,207.05,206.45,206.86,15347.0,172.6371,172.921,172.4199,172.7623,15347.0
2021-03-02 10:00:00,206.78,207.67,206.72,207.05,15852.0,172.6955,173.4388,172.6454,172.921,15852.0
2021-03-02 10:05:00,207.09,207.37,206.87,207.24,12596.0,172.9544,173.1883,172.7707,173.0797,12596.0
2021-03-02 10:10:00,207.02,207.22,206.89,206.92,8809.0,172.896,173.063,172.7874,172.8125,8809.0
2021-03-02 10:15:00,206.94,207.19,206.82,207.15,8931.0,172.8292,173.0379,172.7289,173.0045,8931.0
2021-03-02 10:20:00,206.91,207.12,206.51,206.65,7595.0,172.8041,172.9795,172.47,172.587,7595.0
2021-03-02 10:25:00,206.64,206.92,206.19,206.47,6123.0,172.5786,172.8125,172.2028,172.4366,6123.0
2021-03-02 10:30:00,206.41,206.82,206.41,206.79,6494.0,172.3865,172.7289,172.3865,172.7039,6494.0
2021-03-02 10:35:00,206.69,206.77,206.49,206.51,10725.0,172.6204,172.6872,172.4533,172.47,10725.0
2021-03-02 10:40:00,206.51,206.79,206.43,206.79,9292.0,172.47,172.7039,172.4032,172.7039,9292.0
2021-03-02 10:45:00,206.67,206.75,206.5,206.75,5146.0,172.6037,172.6705,172.4617,172.6705,5146.0
2021-03-02 10:50:00,206.67,207.03,206.64,206.92,8384.0,172.6037,172.9043,172.5786,172.8125,8384.0
2021-03-02 10:55:00,207.02,207.15,206.95,206.97,6416.0,172.896,173.0045,172.8375,172.8542,6416.0
2021-03-02 11:00:00,207.07,207.22,206.62,207.01,17359.0,172.9377,173.063,172.5619,172.8876,17359.0
2021-03-02 11:05:00,207.16,207.19,206.85,207.03,14306.0,173.0129,173.0379,172.754,172.9043,14306.0
2021-03-02 11:10:00,207.08,207.31,206.97,207.03,8314.0,172.9461,173.1382,172.8542,172.9043,8314.0
2021-03-02 11:15:00,206.92,206.97,206.56,206.9,11227.0,172.8125,172.8542,172.5118,172.7957,11227.0
2021-03-02 11:20:00,206.9,207.08,206.86,207.02,7028.0,172.7957,172.9461,172.7623,172.896,7028.0
2021-03-02 11:25:00,206.97,207.71,206.7,207.71,23080.0,172.8542,173.4722,172.6287,173.4722,23080.0
2021-03-02 11:30:00,207.85,207.85,207.01,207.11,16341.0,173.5892,173.5892,172.8876,172.9711,16341.0
2021-03-02 11:35:00,207.23,207.23,206.96,207.01,7835.0,173.0714,173.0714,172.8459,172.8876,7835.0
2021-03-02 11:40:00,206.93,206.97,206.35,206.53,5995.0,172.8208,172.8542,172.3364,172.4867,5995.0
2021-03-02 11:45:00,206.45,206.97,206.45,206.9,7727.0,172.4199,172.8542,172.4199,172.7957,7727.0
2021-03-02 11:50:00,206.85,206.85,206.4,206.55,10648.0,172.754,172.754,172.3782,172.5034,10648.0
2021-03-02 11:55:00,206.58,206.91,206.52,206.87,6432.0,172.5285,172.8041,172.4784,172.7707,6432.0
2021-03-02 12:00:00,206.87,207.01,206.6,206.91,11388.0,172.7707,172.8876,172.5452,172.8041,11388.0
2021-03-02 12:05:00,206.93,207.12,206.83,206.89,7017.0,172.8208,172.9795,172.7373,172.7874,7017.0
2021-03-02 12:10:00,206.89,206.94,206.8,206.93,3480.0,172.7874,172.8292,172.7122,172.8208,3480.0
2021-03-02 12:15:00,206.98,207.2,206.92,207.03,7100.0,172.8626,173.0463,172.8125,172.9043,7100.0
2021-03-02 12:20:00,206.92,207.08,206.91,206.95,2200.0,172.8125,172.9461,172.8041,172.8375,2200.0
2021-03-02 12:25:00,206.92,206.95,206.8,206.89,5551.0,172.8125,172.8375,172.7122,172.7874,5551.0
2021-03-02 12:30:00,206.9,206.96,206.8,206.96,6750.0,172.7957,172.8459,172.7122,172.8459,6750.0
2021-03-02 12:35:00,207.0,207.05,206.82,206.94,6399.0,172.8793,172.921,172.7289,172.8292,6399.0
2021-03-02 12:40:00,206.94,207.06,206.94,207.02,6414.0,172.8292,172.9294,172.8292,172.896,6414.0
2021-03-02 12:45:00,207.02,207.09,206.94,206.99,6354.0,172.896,172.9544,172.8292,172.8709,6354.0
2021-03-02 12:50:00,206.97,207.09,206.8,207.02,6449.0,172.8542,172.9544,172.7122,172.896,6449.0
2021-03-02 12:55:00,207.03,207.04,206.87,206.87,3425.0,172.9043,172.9127,172.7707,172.7707,3425.0
2021-03-02 13:00:00,206.94,207.27,206.94,207.03,7811.0,172.8292,173.1048,172.8292,172.9043,7811.0
2021-03-02 13:05:00,207.03,207.05,206.89,206.92,6768.0,172.9043,172.921,172.7874,172.8125,6768.0
2021-03-02 13:10:00,206.87,207.23,206.87,207.03,8598.0,172.7707,173.0714,172.7707,172.9043,8598.0
2021-03-02 13:15:00,207.03,207.07,206.83,206.88,6501.0,172.9043,172.9377,172.7373,172.779,6501.0
2021-03-02 13:20:00,206.82,206.95,206.8,206.94,3258.0,172.7289,172.8375,172.7122,172.8292,3258.0
2021-03-02 13:25:00,206.94,207.09,206.81,206.94,5526.0,172.8292,172.9544,172.7206,172.8292,5526.0
2021-03-02 13:30:00,206.94,207.16,206.93,206.98,11966.0,172.8292,173.0129,172.8208,172.8626,11966.0
2021-03-02 13:35:00,207.03,207.06,206.96,207.04,12673.0,172.9043,172.9294,172.8459,172.9127,12673.0
2021-03-02 13:40:00,207.02,207.2,206.87,207.17,17347.0,172.896,173.0463,172.7707,173.0212,17347.0
2021-03-02 13:45:00,207.16,207.6,207.16,207.6,7770.0,173.0129,173.3804,173.0129,173.3804,7770.0
2021-03-02 13:50:00,207.65,208.03,207.63,207.88,5274.0,173.4221,173.7395,173.4054,173.6142,5274.0
2021-03-02 13:55:00,207.87,208.02,207.56,207.56,2948.0,173.6059,173.7311,173.347,173.347,2948.0
2021-03-02 14:00:00,207.61,207.69,207.06,207.11,7091.0,173.3887,173.4555,172.9294,172.9711,7091.0
2021-03-02 14:05:00,207.09,207.16,206.96,207.04,4808.0,172.9544,173.0129,172.8459,172.9127,4808.0
2021-03-02 14:10:00,207.04,207.47,206.96,207.39,7345.0,172.9127,173.2718,172.8459,173.205,7345.0
2021-03-02 14:15:00,207.5,207.5,207.22,207.41,3700.0,173.2968,173.2968,173.063,173.2217,3700.0
2021-03-02 14:20:00,207.46,207.67,207.15,207.67,5507.0,173.2634,173.4388,173.0045,173.4388,5507.0
2021-03-02 14:25:00,207.72,207.74,207.47,207.58,6752.0,173.4806,173.4973,173.2718,173.3637,6752.0
2021-03-02 14:30:00,207.53,207.7,207.42,207.64,6580.0,173.3219,173.4639,173.23,173.4138,6580.0
2021-03-02 14:35:00,207.79,208.06,207.73,208.05,7456.0,173.539,173.7645,173.4889,173.7562,7456.0
2021-03-02 14:40:00,208.11,208.13,207.74,207.75,8032.0,173.8063,173.823,173.4973,173.5056,8032.0
2021-03-02 14:45:00,207.69,207.91,207.64,207.86,5715.0,173.4555,173.6393,173.4138,173.5975,5715.0
2021-03-02 14:50:00,207.86,208.12,207.74,207.98,7231.0,173.5975,173.8147,173.4973,173.6977,7231.0
2021-03-02 14:55:00,207.96,208.28,207.95,208.11,14415.0,173.681,173.9483,173.6727,173.8063,14415.0
2021-03-02 15:00:00,208.0,208.04,207.63,207.63,9792.0,173.7144,173.7478,173.4054,173.4054,9792.0
2021-03-02 15:05:00,207.68,207.96,207.62,207.78,8641.0,173.4472,173.681,173.3971,173.5307,8641.0
2021-03-02 15:10:00,207.76,207.76,207.55,207.68,10287.0,173.514,173.514,173.3386,173.4472,10287.0
2021-03-02 15:15:00,207.67,207.67,207.44,207.44,13905.0,173.4388,173.4388,173.2467,173.2467,13905.0
2021-03-02 15:20:00,207.44,207.61,207.44,207.52,6749.0,173.2467,173.3887,173.2467,173.3136,6749.0
2021-03-02 15:25:00,207.57,207.74,207.39,207.4,9382.0,173.3553,173.4973,173.205,173.2133,9382.0
2021-03-02 15:30:00,207.44,207.47,207.05,207.09,14096.0,173.2467,173.2718,172.921,172.9544,14096.0
2021-03-02 15:35:00,207.09,207.43,207.06,207.16,17725.0,172.9544,173.2384,172.9294,173.0129,17725.0
2021-03-02 15:40:00,207.13,207.46,207.1,207.43,14903.0,172.9878,173.2634,172.9628,173.2384,14903.0
2021-03-02 15:45:00,207.43,207.57,207.21,207.24,22006.0,173.2384,173.3553,173.0547,173.0797,22006.0
2021-03-02 15:50:00,207.26,207.4,207.0,207.13,28653.0,173.0964,173.2133,172.8793,172.9878,28653.0
2021-03-02 15:55:00,207.14,207.17,206.59,206.79,64935.0,172.9962,173.0212,172.5368,172.7039,64935.0
2021-03-03 09:30:00,205.56,207.54,205.56,206.52,30446.0,171.6766,173.3303,171.6766,172.4784,30446.0
2021-03-03 09:35:00,206.9,206.95,205.74,205.77,8668.0,172.7957,172.8375,171.827,171.852,8668.0
2021-03-03 09:40:00,205.75,206.34,205.52,206.15,8101.0,171.8353,172.3281,171.6432,172.1694,8101.0
2021-03-03 09:45:00,206.39,207.14,206.11,207.14,4100.0,172.3698,172.9962,172.136,172.9962,4100.0
2021-03-03 09:50:00,207.32,207.32,206.61,206.63,4300.0,173.1465,173.1465,172.5536,172.5703,4300.0
2021-03-03 09:55:00,206.62,206.62,206.14,206.25,6634.0,172.5619,172.5619,172.161,172.2529,6634.0
2021-03-03 10:00:00,206.22,206.78,206.22,206.51,9527.0,172.2278,172.6955,172.2278,172.47,9527.0
2021-03-03 10:05:00,206.63,207.35,206.41,207.27,9802.0,172.5703,173.1716,172.3865,173.1048,9802.0
2021-03-03 10:10:00,207.24,207.24,206.32,206.47,11127.0,173.0797,173.0797,172.3114,172.4366,11127.0
2021-03-03 10:15:00,206.59,206.73,206.38,206.59,4851.0,172.5368,172.6538,172.3615,172.5368,4851.0
2021-03-03 10:20:00,206.59,206.98,206.59,206.94,2117.0,172.5368,172.8626,172.5368,172.8292,2117.0
2021-03-03 10:25:00,207.11,207.11,206.86,207.02,1931.0,172.9711,172.9711,172.7623,172.896,1931.0
2021-03-03 10:30:00,206.97,207.01,206.55,207.0,6036.0,172.8542,172.8876,172.5034,172.8793,6036.0
2021-03-03 10:35:00,206.81,206.96,206.74,206.75,3100.0,172.7206,172.8459,172.6621,172.6705,3100.0
2021-03-03 10:40:00,206.74,206.8,206.5,206.59,4677.0,172.6621,172.7122,172.4617,172.5368,4677.0
2021-03-03 10:45:00,206.57,206.98,206.57,206.92,4482.0,172.5201,172.8626,172.5201,172.8125,4482.0
2021-03-03 10:50:00,206.75,207.06,206.71,207.03,2110.0,172.6705,172.9294,172.6371,172.9043,2110.0
2021-03-03 10:55:00,207.08,207.34,207.08,207.29,3900.0,172.9461,173.1632,172.9461,173.1215,3900.0
2021-03-03 11:00:00,207.12,207.42,207.12,207.18,6556.0,172.9795,173.23,172.9795,173.0296,6556.0
2021-03-03 11:05:00,207.27,207.47,207.05,207.06,6217.0,173.1048,173.2718,172.921,172.9294,6217.0
2021-03-03 11:10:00,207.15,207.16,206.63,206.78,6921.0,173.0045,173.0129,172.5703,172.6955,6921.0
2021-03-03 11:15:00,206.63,206.97,206.49,206.96,5791.0,172.5703,172.8542,172.4533,172.8459,5791.0
2021-03-03 11:20:00,206.85,207.12,206.77,206.9,5547.0,172.754,172.9795,172.6872,172.7957,5547.0
2021-03-03 11:25:00,206.89,207.09,206.82,207.09,4299.0,172.7874,172.9544,172.7289,172.9544,4299.0
2021-03-03 11:30:00,207.04,207.15,206.96,207.03,3297.0,172.9127,173.0045,172.8459,172.9043,3297.0
2021-03-03 11:35:00,207.06,207.3,206.97,207.25,11079.0,172.9294,173.1298,172.8542,173.0881,11079.0
2021-03-03 11:40:00,207.3,207.33,207.2,207.26,5453.0,173.1298,173.1549,173.0463,173.0964,5453.0
2021-03-03 11:45:00,207.31,207.51,207.31,207.5,4373.0,173.1382,173.3052,173.1382,173.2968,4373.0
2021-03-03 11:50:00,207.46,207.68,207.44,207.68,4187.0,173.2634,173.4472,173.2467,173.4472,4187.0
2021-03-03 11:55:00,207.69,207.77,207.41,207.48,7249.0,173.4555,173.5223,173.2217,173.2801,7249.0
2021-03-03 12:00:00,207.4,207.46,206.85,207.01,4438.0,173.2133,173.2634,172.754,172.8876,4438.0
2021-03-03 12:05:00,207.08,207.23,206.97,207.16,4202.0,172.9461,173.0714,172.8542,173.0129,4202.0
2021-03-03 12:10:00,207.2,207.51,207.15,207.49,4256.0,173.0463,173.3052,173.0045,173.2885,4256.0
2021-03-03 12:15:00,207.51,207.51,207.26,207.28,4654.0,173.3052,173.3052,173.0964,173.1131,4654.0
2021-03-03 12:20:00,207.33,207.33,206.84,207.24,25149.0,173.1549,173.1549,172.7456,173.0797,25149.0
2021-03-03 12:25:00,207.27,207.33,207.12,207.21,4825.0,173.1048,173.1549,172.9795,173.0547,4825.0
2021-03-03 12:30:00,207.25,207.34,207.16,207.32,7759.0,173.0881,173.1632,173.0129,173.1465,7759.0
2021-03-03 12:35:00,207.33,207.66,207.24,207.66,9612.0,173.1549,173.4305,173.0797,173.4305,9612.0
2021-03-03 12:40:00,207.59,208.12,207.59,207.99,8495.0,173.372,173.8147,173.372,173.7061,8495.0
2021-03-03 12:45:00,208.06,208.39,208.06,208.39,3244.0,173.7645,174.0401,173.7645,174.0401,3244.0
2021-03-03 12:50:00,208.42,208.65,208.31,208.53,6875.0,174.0652,174.2573,173.9733,174.1571,6875.0
2021-03-03 12:55:00,208.53,208.53,208.34,208.53,6363.0,174.1571,174.1571,173.9984,174.1571,6363.0
2021-03-03 13:00:00,208.52,208.71,208.52,208.71,6137.0,174.1487,174.3074,174.1487,174.3074,6137.0
2021-03-03 13:05:00,208.72,208.78,208.66,208.67,3804.0,174.3158,174.3659,174.2656,174.274,3804.0
2021-03-03 13:10:00,208.65,208.73,208.07,208.22,5791.0,174.2573,174.3241,173.7729,173.8982,5791.0
2021-03-03 13:15:00,208.23,208.62,208.22,208.56,7630.0,173.9065,174.2322,173.8982,174.1821,7630.0
2021-03-03 13:20:00,208.57,208.66,208.26,208.27,4245.0,174.1905,174.2656,173.9316,173.9399,4245.0
2021-03-03 13:25:00,208.29,208.51,208.26,208.48,3710.0,173.9566,174.1404,173.9316,174.1153,3710.0
2021-03-03 13:30:00,208.47,208.47,207.82,207.84,6127.0,174.107,174.107,173.5641,173.5808,6127.0
2021-03-03 13:35:00,207.84,207.98,207.82,207.88,2812.0,173.5808,173.6977,173.5641,173.6142,2812.0
2021-03-03 13:40:00,207.9,207.9,207.71,207.84,5899.0,173.6309,173.6309,173.4722,173.5808,5899.0
2021-03-03 13:45:00,207.78,207.84,207.22,207.22,6477.0,173.5307,173.5808,173.063,173.063,6477.0
2021-03-03 13:50:00,207.22,207.22,206.85,207.0,7309.0,173.063,173.063,172.754,172.8793,7309.0
2021-03-03 13:55:00,206.96,207.37,206.94,207.31,4639.0,172.8459,173.1883,172.8292,173.1382,4639.0
2021-03-03 14:00:00,207.36,207.72,207.36,207.53,8196.0,173.1799,173.4806,173.1799,173.3219,8196.0
2021-03-03 14:05:00,207.42,207.52,207.12,207.21,2520.0,173.23,173.3136,172.9795,173.0547,2520.0
2021-03-03 14:10:00,207.37,207.62,207.3,207.36,4169.0,173.1883,173.3971,173.1298,173.1799,4169.0
2021-03-03 14:15:00,207.32,207.55,207.29,207.55,4713.0,173.1465,173.3386,173.1215,173.3386,4713.0
2021-03-03 14:20:00,207.48,207.57,207.24,207.46,5015.0,173.2801,173.3553,173.0797,173.2634,5015.0
2021-03-03 14:25:00,207.52,207.52,206.63,206.93,14827.0,173.3136,173.3136,172.5703,172.8208,14827.0
2021-03-03 14:30:00,206.86,206.86,206.15,206.32,28854.0,172.7623,172.7623,172.1694,172.3114,28854.0
2021-03-03 14:35:00,206.32,206.7,206.17,206.68,9035.0,172.3114,172.6287,172.1861,172.612,9035.0
2021-03-03 14:40:00,206.72,206.92,206.72,206.84,5560.0,172.6454,172.8125,172.6454,172.7456,5560.0
2021-03-03 14:45:00,206.84,206.84,206.43,206.53,7870.0,172.7456,172.7456,172.4032,172.4867,7870.0
2021-03-03 14:50:00,206.55,206.68,206.37,206.67,9301.0,172.5034,172.612,172.3531,172.6037,9301.0
2021-03-03 14:55:00,206.65,206.71,206.48,206.71,6623.0,172.587,172.6371,172.445,172.6371,6623.0
2021-03-03 15:00:00,206.71,206.79,206.26,206.29,29188.0,172.6371,172.7039,172.2612,172.2863,29188.0
2021-03-03 15:05:00,206.25,206.46,206.18,206.39,12140.0,172.2529,172.4283,172.1944,172.3698,12140.0
2021-03-03 15:10:00,206.33,206.59,206.33,206.47,13551.0,172.3197,172.5368,172.3197,172.4366,13551.0
2021-03-03 15:15:00,206.45,206.56,206.41,206.56,25152.0,172.4199,172.5118,172.3865,172.5118,25152.0
2021-03-03 15:20:00,206.56,206.66,206.46,206.66,9086.0,172.5118,172.5953,172.4283,172.5953,9086.0
2021-03-03 15:25:00,206.71,206.75,206.51,206.68,13932.0,172.6371,172.6705,172.47,172.612,13932.0
2021-03-03 15:30:00,206.66,206.76,206.28,206.28,24864.0,172.5953,172.6788,172.2779,172.2779,24864.0
2021-03-03 15:35:00,206.28,206.36,206.04,206.34,12346.0,172.2779,172.3448,172.0775,172.3281,12346.0
2021-03-03 15:40:00,206.32,206.69,206.32,206.67,18755.0,172.3114,172.6204,172.3114,172.6037,18755.0
2021-03-03 15:45:00,206.64,207.03,206.61,206.68,13136.0,172.5786,172.9043,172.5536,172.612,13136.0
2021-03-03 15:50:00,206.68,206.85,206.19,206.58,57110.0,172.612,172.754,172.2028,172.5285,57110.0
2021-03-03 15:55:00,206.6,206.6,205.68,205.8,102981.0,172.5452,172.5452,171.7768,171.8771,102981.0
2021-03-04 09:30:00,206.52,207.4,205.51,206.86,47037.0,172.4784,173.2133,171.6349,172.7623,47037.0
2021-03-04 09:35:00,206.61,207.5,206.52,207.5,14090.0,172.5536,173.2968,172.4784,173.2968,14090.0
2021-03-04 09:40:00,207.54,207.7,206.7,207.16,16799.0,173.3303,173.4639,172.6287,173.0129,16799.0
2021-03-04 09:45:00,207.39,208.01,206.98,207.07,16791.0,173.205,173.7228,172.8626,172.9377,16791.0
2021-03-04 09:50:00,206.93,207.06,206.46,206.84,16354.0,172.8208,172.9294,172.4283,172.7456,16354.0
2021-03-04 09:55:00,206.59,207.38,206.59,207.27,7717.0,172.5368,173.1966,172.5368,173.1048,7717.0
2021-03-04 10:00:00,207.33,207.33,206.81,206.88,10104.0,173.1549,173.1549,172.7206,172.779,10104.0
2021-03-04 10:05:00,206.95,206.98,206.32,206.67,14681.0,172.8375,172.8626,172.3114,172.6037,14681.0
2021-03-04 10:10:00,206.58,206.72,206.07,206.55,24169.0,172.5285,172.6454,172.1026,172.5034,24169.0
2021-03-04 10:15:00,206.64,206.88,206.5,206.58,14314.0,172.5786,172.779,172.4617,172.5285,14314.0
2021-03-04 10:20:00,206.63,207.19,206.41,207.19,13185.0,172.5703,173.0379,172.3865,173.0379,13185.0
2021-03-04 10:25:00,207.19,207.4,207.03,207.1,11069.0,173.0379,173.2133,172.9043,172.9628,11069.0
2021-03-04 10:30:00,207.2,207.2,206.69,206.84,7292.0,173.0463,173.0463,172.6204,172.7456,7292.0
2021-03-04 10:35:00,206.85,207.42,206.85,207.32,6459.0,172.754,173.23,172.754,173.1465,6459.0
2021-03-04 10:40:00,207.4,207.45,206.88,206.89,12305.0,173.2133,173.2551,172.779,172.7874,12305.0
2021-03-04 10:45:00,206.96,207.35,206.92,207.34,8050.0,172.8459,173.1716,172.8125,173.1632,8050.0
2021-03-04 10:50:00,207.43,207.44,206.72,206.75,8220.0,173.2384,173.2467,172.6454,172.6705,8220.0
2021-03-04 10:55:00,206.75,206.83,206.51,206.59,10175.0,172.6705,172.7373,172.47,172.5368,10175.0
2021-03-04 11:00:00,206.7,207.0,206.5,206.81,4496.0,172.6287,172.8793,172.4617,172.7206,4496.0
2021-03-04 11:05:00,206.86,206.91,206.51,206.61,6800.0,172.7623,172.8041,172.47,172.5536,6800.0
2021-03-04 11:10:00,206.7,206.73,205.9,206.0,17401.0,172.6287,172.6538,171.9606,172.0441,17401.0
2021-03-04 11:15:00,206.19,206.5,206.09,206.49,15067.0,172.2028,172.4617,172.1193,172.4533,15067.0
2021-03-04 11:20:00,206.65,206.83,206.53,206.58,5142.0,172.587,172.7373,172.4867,172.5285,5142.0
2021-03-04 11:25:00,206.48,206.61,206.38,206.47,9706.0,172.445,172.5536,172.3615,172.4366,9706.0
2021-03-04 11:30:00,206.49,206.68,206.13,206.13,11272.0,172.4533,172.612,172.1527,172.1527,11272.0
2021-03-04 11:35:00,206.0,206.47,205.98,206.32,6080.0,172.0441,172.4366,172.0274,172.3114,6080.0
2021-03-04 11:40:00,206.31,206.44,206.19,206.37,8911.0,172.303,172.4116,172.2028,172.3531,8911.0
2021-03-04 11:45:00,206.4,206.65,206.26,206.62,17517.0,172.3782,172.587,172.2612,172.5619,17517.0
2021-03-04 11:50:00,206.59,206.75,206.49,206.65,6428.0,172.5368,172.6705,172.4533,172.587,6428.0
2021-03-04 11:55:00,206.73,206.86,206.64,206.73,6359.0,172.6538,172.7623,172.5786,172.6538,6359.0
2021-03-04 12:00:00,206.8,207.13,206.79,207.06,7063.0,172.7122,172.9878,172.7039,172.9294,7063.0
2021-03-04 12:05:00,207.0,207.23,207.0,207.22,4448.0,172.8793,173.0714,172.8793,173.063,4448.0
2021-03-04 12:10:00,207.21,207.21,206.42,206.49,6540.0,173.0547,173.0547,172.3949,172.4533,6540.0
2021-03-04 12:15:00,206.47,207.03,206.38,206.65,11843.0,172.4366,172.9043,172.3615,172.587,11843.0
2021-03-04 12:20:00,206.73,206.81,206.15,206.42,11994.0,172.6538,172.7206,172.1694,172.3949,11994.0
2021-03-04 12:25:00,206.28,206.67,206.26,206.63,23793.0,172.2779,172.6037,172.2612,172.5703,23793.0
2021-03-04 12:30:00,206.6,206.65,206.25,206.3,32279.0,172.5452,172.587,172.2529,172.2946,32279.0
2021-03-04 12:35:00,206.28,206.62,206.0,206.62,30354.0,172.2779,172.5619,172.0441,172.5619,30354.0
2021-03-04 12:40:00,206.71,207.09,206.38,206.49,10130.0,172.6371,172.9544,172.3615,172.4533,10130.0
2021-03-04 12:45:00,206.47,206.54,205.98,206.11,12947.0,172.4366,172.4951,172.0274,172.136,12947.0
2021-03-04 12:50:00,205.94,206.01,205.19,205.35,8488.0,171.994,172.0525,171.3676,171.5012,8488.0
2021-03-04 12:55:00,205.35,205.39,204.87,205.37,18268.0,171.5012,171.5346,171.1004,171.5179,18268.0
2021-03-04 13:00:00,205.28,206.0,205.25,205.78,35503.0,171.4428,172.0441,171.4177,171.8604,35503.0
2021-03-04 13:05:00,205.79,206.0,205.6,205.7,54985.0,171.8687,172.0441,171.71,171.7936,54985.0
2021-03-04 13:10:00,205.7,205.85,204.42,205.21,60105.0,171.7936,171.9188,170.7245,171.3843,60105.0
2021-03-04 13:15:00,205.2,205.79,205.08,205.79,16969.0,171.376,171.8687,171.2757,171.8687,16969.0
2021-03-04 13:20:00,205.76,205.77,205.27,205.5,31729.0,171.8437,171.852,171.4344,171.6265,31729.0
2021-03-04 13:25:00,205.45,205.78,205.43,205.69,8459.0,171.5848,171.8604,171.5681,171.7852,8459.0
2021-03-04 13:30:00,205.75,205.81,205.46,205.47,13488.0,171.8353,171.8854,171.5931,171.6015,13488.0
2021-03-04 13:35:00,205.51,205.98,205.5,205.76,8733.0,171.6349,172.0274,171.6265,171.8437,8733.0
2021-03-04 13:40:00,205.84,206.05,205.57,205.79,64336.0,171.9105,172.0859,171.685,171.8687,64336.0
2021-03-04 13:45:00,205.76,206.06,205.63,205.63,43917.0,171.8437,172.0942,171.7351,171.7351,43917.0
2021-03-04 13:50:00,205.68,205.85,204.0,204.07,31496.0,171.7768,171.9188,170.3738,170.4322,31496.0
2021-03-04 13:55:00,204.11,204.74,204.01,204.62,27417.0,170.4656,170.9918,170.3821,170.8916,27417.0
2021-03-04 14:00:00,204.62,205.21,204.62,205.0,46762.0,170.8916,171.3843,170.8916,171.2089,46762.0
2021-03-04 14:05:00,205.03,206.22,204.9,206.08,10586.0,171.234,172.2278,171.1254,172.1109,10586.0
2021-03-04 14:10:00,206.06,206.11,205.72,206.07,5353.0,172.0942,172.136,171.8103,172.1026,5353.0
2021-03-04 14:15:00,205.82,206.56,205.81,206.56,9559.0,171.8938,172.5118,171.8854,172.5118,9559.0
2021-03-04 14:20:00,206.54,206.79,206.48,206.57,13750.0,172.4951,172.7039,172.445,172.5201,13750.0
2021-03-04 14:25:00,206.61,206.71,206.42,206.47,12981.0,172.5536,172.6371,172.3949,172.4366,12981.0
2021-03-04 14:30:00,206.45,206.45,206.01,206.01,5458.0,172.4199,172.4199,172.0525,172.0525,5458.0
2021-03-04 14:35:00,206.15,206.2,205.74,205.83,9769.0,172.1694,172.2111,171.827,171.9021,9769.0
2021-03-04 14:40:00,205.94,206.58,205.94,206.48,17834.0,171.994,172.5285,171.994,172.445,17834.0
2021-03-04 14:45:00,206.5,206.52,205.91,205.98,44985.0,172.4617,172.4784,171.9689,172.0274,44985.0
2021-03-04 14:50:00,206.01,206.08,205.46,205.75,20259.0,172.0525,172.1109,171.5931,171.8353,20259.0
2021-03-04 14:55:00,205.76,206.68,205.59,206.52,27270.0,171.8437,172.612,171.7017,172.4784,27270.0
2021-03-04 15:00:00,206.42,206.5,205.99,205.99,10026.0,172.3949,172.4617,172.0357,172.0357,10026.0
2021-03-04 15:05:00,206.04,206.32,205.86,205.86,6486.0,172.0775,172.3114,171.9272,171.9272,6486.0
2021-03-04 15:10:00,205.82,205.85,205.53,205.54,4955.0,171.8938,171.9188,171.6516,171.6599,4955.0
2021-03-04 15:15:00,205.51,205.59,205.32,205.58,8338.0,171.6349,171.7017,171.4762,171.6933,8338.0
2021-03-04 15:20:00,205.46,205.63,205.31,205.51,7863.0,171.5931,171.7351,171.4678,171.6349,7863.0
2021-03-04 15:25:00,205.62,206.4,205.62,206.24,6272.0,171.7267,172.3782,171.7267,172.2445,6272.0
2021-03-04 15:30:00,206.19,206.97,206.15,206.76,14185.0,172.2028,172.8542,172.1694,172.6788,14185.0
2021-03-04 15:35:00,206.76,206.82,206.49,206.5,9363.0,172.6788,172.7289,172.4533,172.4617,9363.0
2021-03-04 15:40:00,206.58,206.96,206.48,206.52,13649.0,172.5285,172.8459,172.445,172.4784,13649.0
2021-03-04 15:45:00,206.57,206.66,206.06,206.24,18450.0,172.5201,172.5953,172.0942,172.2445,18450.0
2021-03-04 15:50:00,206.36,207.15,206.32,206.83,44058.0,172.3448,173.0045,172.3114,172.7373,44058.0
2021-03-04 15:55:00,206.89,207.09,206.49,207.04,69187.0,172.7874,172.9544,172.4533,172.9127,69187.0
2021-03-05 09:30:00,208.92,210.71,208.19,210.71,72843.0,174.4828,175.9777,173.8731,175.9777,72843.0
2021-03-05 09:35:00,210.62,211.99,209.71,211.5,49619.0,175.9026,177.0467,175.1426,176.6375,49619.0
2021-03-05 09:40:00,211.69,211.95,211.16,211.66,13216.0,176.7962,177.0133,176.3536,176.7711,13216.0
2021-03-05 09:45:00,211.53,213.92,211.21,213.34,53489.0,176.6626,178.6586,176.3953,178.1742,53489.0
2021-03-05 09:50:00,213.12,213.73,212.81,213.24,33832.0,177.9905,178.4999,177.7316,178.0907,33832.0
2021-03-05 09:55:00,213.02,213.24,211.94,212.21,32714.0,177.907,178.0907,177.005,177.2305,32714.0
2021-03-05 10:00:00,212.07,212.45,211.93,212.16,20436.0,177.1136,177.4309,176.9966,177.1887,20436.0
2021-03-05 10:05:00,212.09,213.14,212.05,213.06,13164.0,177.1303,178.0072,177.0969,177.9404,13164.0
2021-03-05 10:10:00,213.09,213.22,212.33,212.47,19426.0,177.9654,178.074,177.3307,177.4476,19426.0
2021-03-05 10:15:00,212.66,212.97,212.25,212.78,18481.0,177.6063,177.8652,177.2639,177.7065,18481.0
2021-03-05 10:20:00,212.78,212.85,211.99,212.18,26531.0,177.7065,177.765,177.0467,177.2054,26531.0
2021-03-05 10:25:00,212.18,212.79,212.15,212.6,18881.0,177.2054,177.7149,177.1804,177.5562,18881.0
2021-03-05 10:30:00,212.72,213.06,212.55,212.93,22313.0,177.6564,177.9404,177.5144,177.8318,22313.0
2021-03-05 10:35:00,213.0,213.13,212.58,213.12,21036.0,177.8903,177.9988,177.5395,177.9905,21036.0
2021-03-05 10:40:00,213.16,213.51,212.87,212.87,22603.0,178.0239,178.3162,177.7817,177.7817,22603.0
2021-03-05 10:45:00,212.7,212.83,211.45,211.61,16383.0,177.6397,177.7483,176.5958,176.7294,16383.0
2021-03-05 10:50:00,211.61,213.22,211.49,213.19,15868.0,176.7294,178.074,176.6292,178.0489,15868.0
2021-03-05 10:55:00,213.13,214.0,212.97,213.72,35289.0,177.9988,178.7254,177.8652,178.4916,35289.0
2021-03-05 11:00:00,213.71,213.87,212.43,212.53,50816.0,178.4832,178.6169,177.4142,177.4977,50816.0
2021-03-05 11:05:00,212.58,212.67,212.19,212.27,11946.0,177.5395,177.6147,177.2138,177.2806,11946.0
2021-03-05 11:10:00,212.28,212.88,212.26,212.39,16107.0,177.2889,177.79,177.2722,177.3808,16107.0
2021-03-05 11:15:00,212.46,212.63,211.9,212.38,27119.0,177.4393,177.5812,176.9716,177.3725,27119.0
2021-03-05 11:20:00,212.47,213.18,212.27,213.01,17886.0,177.4476,178.0406,177.2806,177.8986,17886.0
2021-03-05 11:25:00,212.96,213.15,212.8,212.86,16226.0,177.8569,178.0155,177.7232,177.7733,16226.0
2021-03-05 11:30:00,212.91,213.68,212.91,213.56,13031.0,177.8151,178.4582,177.8151,178.358,13031.0
2021-03-05 11:35:00,213.51,213.64,213.28,213.6,13366.0,178.3162,178.4248,178.1241,178.3914,13366.0
2021-03-05 11:40:00,213.46,213.58,213.19,213.36,30141.0,178.2744,178.3747,178.0489,178.1909,30141.0
2021-03-05 11:45:00,213.37,213.52,212.7,213.0,19177.0,178.1993,178.3245,177.6397,177.8903,19177.0
2021-03-05 11:50:00,213.03,213.24,212.7,212.7,14690.0,177.9153,178.0907,177.6397,177.6397,14690.0
2021-03-05 11:55:00,212.73,213.65,212.73,213.55,17851.0,177.6648,178.4331,177.6648,178.3496,17851.0
2021-03-05 12:00:00,213.57,214.26,213.44,214.16,29459.0,178.3663,178.9426,178.2577,178.8591,29459.0
2021-03-05 12:05:00,214.11,214.16,213.77,214.08,8205.0,178.8173,178.8591,178.5333,178.7922,8205.0
2021-03-05 12:10:00,214.09,214.3,213.96,214.09,12687.0,178.8006,178.976,178.692,178.8006,12687.0
2021-03-05 12:15:00,214.16,214.57,214.11,214.15,10214.0,178.8591,179.2015,178.8173,178.8507,10214.0
2021-03-05 12:20:00,214.11,214.41,214.0,214.29,14448.0,178.8173,179.0678,178.7254,178.9676,14448.0
2021-03-05 12:25:00,214.27,214.78,214.16,214.54,19710.0,178.9509,179.3769,178.8591,179.1764,19710.0
2021-03-05 12:30:00,214.53,214.77,214.37,214.47,23783.0,179.1681,179.3685,179.0344,179.118,23783.0
2021-03-05 12:35:00,214.5,214.71,214.32,214.53,21041.0,179.143,179.3184,178.9927,179.1681,21041.0
2021-03-05 12:40:00,214.6,214.72,214.48,214.72,13216.0,179.2265,179.3267,179.1263,179.3267,13216.0
2021-03-05 12:45:00,214.69,214.87,214.45,214.5,10539.0,179.3017,179.452,179.1012,179.143,10539.0
2021-03-05 12:50:00,214.54,214.76,214.4,214.58,11795.0,179.1764,179.3602,179.0595,179.2098,11795.0
2021-03-05 12:55:00,214.62,214.66,214.37,214.59,12255.0,179.2432,179.2766,179.0344,179.2182,12255.0
2021-03-05 13:00:00,214.53,214.82,214.44,214.59,11236.0,179.1681,179.4103,179.0929,179.2182,11236.0
2021-03-05 13:05:00,214.62,214.94,214.58,214.61,6242.0,179.2432,179.5105,179.2098,179.2349,6242.0
2021-03-05 13:10:00,214.77,214.82,214.44,214.53,4691.0,179.3685,179.4103,179.0929,179.1681,4691.0
2021-03-05 13:15:00,214.51,214.85,214.44,214.66,8525.0,179.1514,179.4353,179.0929,179.2766,8525.0
2021-03-05 13:20:00,214.75,215.08,214.74,214.78,14803.0,179.3518,179.6274,179.3434,179.3769,14803.0
2021-03-05 13:25:00,214.73,214.8,214.5,214.58,6872.0,179.3351,179.3936,179.143,179.2098,6872.0
2021-03-05 13:30:00,214.52,214.75,214.46,214.5,6230.0,179.1597,179.3518,179.1096,179.143,6230.0
2021-03-05 13:35:00,214.6,214.64,214.38,214.6,10679.0,179.2265,179.2599,179.0428,179.2265,10679.0
2021-03-05 13:40:00,214.64,215.45,214.58,215.24,19738.0,179.2599,179.9364,179.2098,179.761,19738.0
2021-03-05 13:45:00,215.29,215.45,215.12,215.28,9267.0,179.8028,179.9364,179.6608,179.7944,9267.0
2021-03-05 13:50:00,215.28,215.64,215.28,215.41,22396.0,179.7944,180.0951,179.7944,179.903,22396.0
2021-03-05 13:55:00,215.5,215.55,214.86,214.86,161648.0,179.9782,180.0199,179.4437,179.4437,161648.0
2021-03-05 14:00:00,214.88,215.26,214.6,215.26,13632.0,179.4604,179.7777,179.2265,179.7777,13632.0
2021-03-05 14:05:00,215.19,215.38,215.09,215.09,10193.0,179.7193,179.878,179.6358,179.6358,10193.0
2021-03-05 14:10:00,215.11,215.32,215.02,215.11,9519.0,179.6525,179.8278,179.5773,179.6525,9519.0
2021-03-05 14:15:00,215.17,215.39,214.57,214.62,10967.0,179.7026,179.8863,179.2015,179.2432,10967.0
2021-03-05 14:20:00,214.6,215.15,214.56,215.13,69593.0,179.2265,179.6859,179.1931,179.6692,69593.0
2021-03-05 14:25:00,215.19,215.47,215.14,215.43,8657.0,179.7193,179.9531,179.6775,179.9197,8657.0
2021-03-05 14:30:00,215.48,215.64,215.24,215.4,217160.0,179.9615,180.0951,179.761,179.8947,217160.0
2021-03-05 14:35:00,215.5,215.62,215.1,215.19,4539.0,179.9782,180.0784,179.6441,179.7193,4539.0
2021-03-05 14:40:00,215.27,215.37,215.02,215.15,3512.0,179.7861,179.8696,179.5773,179.6859,3512.0
2021-03-05 14:45:00,215.23,215.5,215.17,215.43,7467.0,179.7527,179.9782,179.7026,179.9197,7467.0
2021-03-05 14:50:00,215.41,215.48,215.21,215.3,7286.0,179.903,179.9615,179.736,179.8111,7286.0
2021-03-05 14:55:00,215.31,215.47,215.0,215.05,5135.0,179.8195,179.9531,179.5606,179.6023,5135.0
2021-03-05 15:00:00,215.06,215.4,215.05,215.4,10126.0,179.6107,179.8947,179.6023,179.8947,10126.0
2021-03-05 15:05:00,215.5,215.5,214.75,214.78,12863.0,179.9782,179.9782,179.3518,179.3769,12863.0
2021-03-05 15:10:00,214.78,215.1,214.7,215.1,13476.0,179.3769,179.6441,179.31,179.6441,13476.0
2021-03-05 15:15:00,215.21,215.4,214.66,214.85,17023.0,179.736,179.8947,179.2766,179.4353,17023.0
2021-03-05 15:20:00,214.88,215.24,214.88,215.04,16228.0,179.4604,179.761,179.4604,179.594,16228.0
2021-03-05 15:25:00,214.96,214.96,214.59,214.65,14688.0,179.5272,179.5272,179.2182,179.2683,14688.0
2021-03-05 15:30:00,214.65,214.75,214.43,214.62,40700.0,179.2683,179.3518,179.0845,179.2432,40700.0
2021-03-05 15:35:00,214.62,214.81,214.56,214.74,25332.0,179.2432,179.4019,179.1931,179.3434,25332.0
2021-03-05 15:40:00,214.7,214.84,214.16,214.38,36622.0,179.31,179.427,178.8591,179.0428,36622.0
2021-03-05 15:45:00,214.33,214.41,214.01,214.4,146054.0,179.001,179.0678,178.7338,179.0595,146054.0
2021-03-05 15:50:00,214.42,215.2,214.03,214.08,67835.0,179.0762,179.7276,178.7505,178.7922,67835.0
2021-03-05 15:55:00,214.07,214.19,213.63,214.09,141751.0,178.7839,178.8841,178.4164,178.8006,141751.0
2021-03-08 09:30:00,213.91,214.88,212.1,212.23,32151.0,178.6503,179.4604,177.1386,177.2472,32151.0
2021-03-08 09:35:00,212.2,213.05,211.38,212.03,25548.0,177.2221,177.932,176.5373,177.0801,25548.0
2021-03-08 09:40:00,212.1,212.75,211.5,212.18,55692.0,177.1386,177.6815,176.6375,177.2054,55692.0
2021-03-08 09:45:00,212.19,212.63,211.71,212.43,29221.0,177.2138,177.5812,176.8129,177.4142,29221.0
2021-03-08 09:50:00,212.52,212.88,212.2,212.78,35067.0,177.4894,177.79,177.2221,177.7065,35067.0
2021-03-08 09:55:00,212.87,213.36,212.02,212.05,20267.0,177.7817,178.1909,177.0718,177.0969,20267.0
2021-03-08 10:00:00,212.21,212.52,212.0,212.0,10240.0,177.2305,177.4894,177.0551,177.0551,10240.0
2021-03-08 10:05:00,212.02,212.22,211.69,211.9,63772.0,177.0718,177.2388,176.7962,176.9716,63772.0
2021-03-08 10:10:00,211.94,212.92,211.72,212.92,10437.0,177.005,177.8234,176.8212,177.8234,10437.0
2021-03-08 10:15:00,212.87,212.87,212.37,212.53,14786.0,177.7817,177.7817,177.3641,177.4977,14786.0
2021-03-08 10:20:00,212.53,212.76,212.47,212.64,16678.0,177.4977,177.6898,177.4476,177.5896,16678.0
2021-03-08 10:25:00,212.62,212.92,212.61,212.72,21835.0,177.5729,177.8234,177.5645,177.6564,21835.0
2021-03-08 10:30:00,212.75,213.13,212.42,213.08,52423.0,177.6815,177.9988,177.4059,177.9571,52423.0
2021-03-08 10:35:00,213.03,213.07,212.6,212.93,18554.0,177.9153,177.9487,177.5562,177.8318,18554.0
2021-03-08 10:40:00,213.01,213.06,212.57,212.7,12534.0,177.8986,177.9404,177.5311,177.6397,12534.0
2021-03-08 10:45:00,212.77,213.0,212.7,212.97,16932.0,177.6982,177.8903,177.6397,177.8652,16932.0
2021-03-08 10:50:00,212.97,213.1,212.56,212.64,21224.0,177.8652,177.9738,177.5228,177.5896,21224.0
2021-03-08 10:55:00,212.64,212.99,212.59,212.75,17497.0,177.5896,177.8819,177.5478,177.6815,17497.0
2021-03-08 11:00:00,212.86,212.99,212.48,212.55,17753.0,177.7733,177.8819,177.456,177.5144,17753.0
2021-03-08 11:05:00,212.58,212.79,211.68,211.77,14995.0,177.5395,177.7149,176.7878,176.863,14995.0
2021-03-08 11:10:00,211.69,211.71,210.77,211.5,38152.0,176.7962,176.8129,176.0278,176.6375,38152.0
2021-03-08 11:15:00,211.44,211.91,211.42,211.81,11113.0,176.5874,176.9799,176.5707,176.8964,11113.0
2021-03-08 11:20:00,211.89,212.25,211.79,212.01,22753.0,176.9632,177.2639,176.8797,177.0634,22753.0
2021-03-08 11:25:00,212.03,212.36,211.22,212.27,60775.0,177.0801,177.3558,176.4037,177.2806,60775.0
2021-03-08 11:30:00,212.32,213.05,212.16,213.05,9498.0,177.3223,177.932,177.1887,177.932,9498.0
2021-03-08 11:35:00,213.05,213.12,212.55,213.08,16431.0,177.932,177.9905,177.5144,177.9571,16431.0
2021-03-08 11:40:00,213.04,213.1,212.77,213.0,14467.0,177.9237,177.9738,177.6982,177.8903,14467.0
2021-03-08 11:45:00,213.0,213.69,212.9,213.69,16606.0,177.8903,178.4665,177.8067,178.4665,16606.0
2021-03-08 11:50:00,213.78,214.08,213.54,214.06,9338.0,178.5417,178.7922,178.3412,178.7755,9338.0
2021-03-08 11:55:00,214.06,214.39,213.73,213.73,6857.0,178.7755,179.0511,178.4999,178.4999,6857.0
2021-03-08 12:00:00,213.81,213.85,213.06,213.38,24691.0,178.5667,178.6001,177.9404,178.2076,24691.0
2021-03-08 12:05:00,213.48,213.78,213.18,213.72,15118.0,178.2911,178.5417,178.0406,178.4916,15118.0
2021-03-08 12:10:00,213.7,214.1,213.61,213.95,14062.0,178.4749,178.8089,178.3997,178.6837,14062.0
2021-03-08 12:15:00,214.03,214.21,213.65,213.65,16708.0,178.7505,178.9008,178.4331,178.4331,16708.0
2021-03-08 12:20:00,213.77,213.79,213.6,213.67,18558.0,178.5333,178.55,178.3914,178.4498,18558.0
2021-03-08 12:25:00,213.67,214.55,213.67,214.55,12585.0,178.4498,179.1848,178.4498,179.1848,12585.0
2021-03-08 12:30:00,214.51,215.18,214.5,214.92,33906.0,179.1514,179.7109,179.143,179.4938,33906.0
2021-03-08 12:35:00,214.94,215.31,214.92,215.0,41258.0,179.5105,179.8195,179.4938,179.5606,41258.0
2021-03-08 12:40:00,215.06,216.27,215.06,216.07,15604.0,179.6107,180.6213,179.6107,180.4542,15604.0
2021-03-08 12:45:00,216.01,216.29,215.91,216.13,17266.0,180.4041,180.638,180.3206,180.5043,17266.0
2021-03-08 12:50:00,216.24,216.55,216.02,216.52,13840.0,180.5962,180.8551,180.4125,180.83,13840.0
2021-03-08 12:55:00,216.45,216.75,215.9,216.01,22201.0,180.7716,181.0221,180.3122,180.4041,22201.0
2021-03-08 13:00:00,215.9,216.23,215.55,216.06,15060.0,180.3122,180.5878,180.0199,180.4459,15060.0
2021-03-08 13:05:00,216.08,216.28,216.0,216.24,18318.0,180.4626,180.6296,180.3958,180.5962,18318.0
2021-03-08 13:10:00,216.3,216.31,215.53,215.6,12910.0,180.6463,180.6547,180.0032,180.0617,12910.0
2021-03-08 13:15:00,215.66,216.14,215.66,215.84,7182.0,180.1118,180.5127,180.1118,180.2621,7182.0
2021-03-08 13:20:00,215.76,216.01,215.68,215.76,8824.0,180.1953,180.4041,180.1285,180.1953,8824.0
2021-03-08 13:25:00,215.85,216.17,215.57,215.93,14325.0,180.2705,180.5377,180.0366,180.3373,14325.0
2021-03-08 13:30:00,215.97,216.1,215.9,216.0,4917.0,180.3707,180.4793,180.3122,180.3958,4917.0
2021-03-08 13:35:00,215.9,215.95,215.69,215.81,6241.0,180.3122,180.354,180.1369,180.2371,6241.0
2021-03-08 13:40:00,215.76,215.85,215.53,215.53,5613.0,180.1953,180.2705,180.0032,180.0032,5613.0
2021-03-08 13:45:00,215.52,215.74,215.05,215.31,10537.0,179.9949,180.1786,179.6023,179.8195,10537.0
2021-03-08 13:50:00,215.29,215.45,215.07,215.07,8080.0,179.8028,179.9364,179.6191,179.6191,8080.0
2021-03-08 13:55:00,215.19,215.24,214.87,214.94,9310.0,179.7193,179.761,179.452,179.5105,9310.0
2021-03-08 14:00:00,214.94,215.28,214.92,215.16,8921.0,179.5105,179.7944,179.4938,179.6942,8921.0
2021-03-08 14:05:00,215.15,215.45,214.97,215.39,5251.0,179.6859,179.9364,179.5355,179.8863,5251.0
2021-03-08 14:10:00,215.37,215.54,215.3,215.31,5597.0,179.8696,180.0116,179.8111,179.8195,5597.0
2021-03-08 14:15:00,215.38,215.54,215.02,215.06,5684.0,179.878,180.0116,179.5773,179.6107,5684.0
2021-03-08 14:20:00,215.17,215.18,214.35,214.35,9294.0,179.7026,179.7109,179.0177,179.0177,9294.0
2021-03-08 14:25:00,214.4,214.77,214.4,214.52,7905.0,179.0595,179.3685,179.0595,179.1597,7905.0
2021-03-08 14:30:00,214.49,215.0,214.49,214.82,7353.0,179.1347,179.5606,179.1347,179.4103,7353.0
2021-03-08 14:35:00,214.69,215.11,214.69,215.03,6777.0,179.3017,179.6525,179.3017,179.5856,6777.0
2021-03-08 14:40:00,215.09,215.1,214.57,214.74,10015.0,179.6358,179.6441,179.2015,179.3434,10015.0
2021-03-08 14:45:00,214.75,214.96,214.74,214.75,12067.0,179.3518,179.5272,179.3434,179.3518,12067.0
2021-03-08 14:50:00,214.77,214.95,214.54,214.88,18856.0,179.3685,179.5188,179.1764,179.4604,18856.0
2021-03-08 14:55:00,214.88,214.95,214.67,214.92,8964.0,179.4604,179.5188,179.285,179.4938,8964.0
2021-03-08 15:00:00,214.92,214.92,214.25,214.57,22737.0,179.4938,179.4938,178.9342,179.2015,22737.0
2021-03-08 15:05:00,214.52,214.9,214.49,214.72,9043.0,179.1597,179.4771,179.1347,179.3267,9043.0
2021-03-08 15:10:00,214.68,215.36,214.5,215.34,24602.0,179.2933,179.8612,179.143,179.8445,24602.0
2021-03-08 15:15:00,215.41,215.53,214.75,214.8,22484.0,179.903,180.0032,179.3518,179.3936,22484.0
2021-03-08 15:20:00,214.81,215.0,214.67,214.69,14148.0,179.4019,179.5606,179.285,179.3017,14148.0
2021-03-08 15:25:00,214.62,214.95,214.42,214.87,13823.0,179.2432,179.5188,179.0762,179.452,13823.0
2021-03-08 15:30:00,214.84,215.09,214.81,214.89,17751.0,179.427,179.6358,179.4019,179.4687,17751.0
2021-03-08 15:35:00,214.88,214.92,214.45,214.54,34681.0,179.4604,179.4938,179.1012,179.1764,34681.0
2021-03-08 15:40:00,214.5,214.8,214.15,214.5,40120.0,179.143,179.3936,178.8507,179.143,40120.0
2021-03-08 15:45:00,214.53,214.86,214.19,214.39,23425.0,179.1681,179.4437,178.8841,179.0511,23425.0
2021-03-08 15:50:00,214.43,215.0,214.42,214.72,63289.0,179.0845,179.5606,179.0762,179.3267,63289.0
2021-03-08 15:55:00,214.78,214.85,213.92,214.03,146051.0,179.3769,179.4353,178.6586,178.7505,146051.0
2021-03-09 09:30:00,212.57,213.5,211.71,212.56,29058.0,178.293,179.073,177.5717,178.2846,29058.0
2021-03-09 09:35:00,212.44,212.44,211.03,211.42,89947.0,178.184,178.184,177.0013,177.3284,89947.0
2021-03-09 09:40:00,211.42,212.67,211.07,212.67,14162.0,177.3284,178.3769,177.0349,178.3769,14162.0
2021-03-09 09:45:00,212.83,213.39,212.71,212.78,8506.0,178.5111,178.9808,178.4104,178.4691,8506.0
2021-03-09 09:50:00,212.76,213.7,212.76,213.51,10620.0,178.4524,179.2408,178.4524,179.0814,10620.0
2021-03-09 09:55:00,213.44,213.54,212.93,212.99,16535.0,179.0227,179.1066,178.595,178.6453,16535.0
2021-03-09 10:00:00,212.89,213.56,212.55,213.01,10350.0,178.5614,179.1234,178.2762,178.6621,10350.0
2021-03-09 10:05:00,213.08,213.89,213.08,213.55,13582.0,178.7208,179.4002,178.7208,179.115,13582.0
2021-03-09 10:10:00,213.54,213.54,212.88,213.19,8964.0,179.1066,179.1066,178.553,178.813,8964.0
2021-03-09 10:15:00,213.2,213.5,212.89,213.3,22794.0,178.8214,179.073,178.5614,178.9053,22794.0
2021-03-09 10:20:00,213.3,213.45,212.85,212.96,19798.0,178.9053,179.0311,178.5279,178.6201,19798.0
2021-03-09 10:25:00,212.96,213.27,212.57,213.27,15829.0,178.6201,178.8801,178.293,178.8801,15829.0
2021-03-09 10:30:00,213.33,213.88,213.17,213.87,2607.0,178.9305,179.3918,178.7963,179.3834,2607.0
2021-03-09 10:35:00,213.66,213.76,213.51,213.62,18795.0,179.2072,179.2911,179.0814,179.1737,18795.0
2021-03-09 10:40:00,213.49,213.58,212.93,212.95,23299.0,179.0647,179.1401,178.595,178.6117,23299.0
2021-03-09 10:45:00,212.92,213.09,212.69,212.87,18541.0,178.5866,178.7292,178.3937,178.5446,18541.0
2021-03-09 10:50:00,212.98,212.98,212.33,212.33,30613.0,178.6369,178.6369,178.0917,178.0917,30613.0
2021-03-09 10:55:00,212.31,213.14,212.31,212.91,4346.0,178.0749,178.7711,178.0749,178.5782,4346.0
2021-03-09 11:00:00,212.98,213.0,212.5,212.51,7267.0,178.6369,178.6537,178.2343,178.2427,7267.0
2021-03-09 11:05:00,212.59,212.85,212.5,212.71,6363.0,178.3098,178.5279,178.2343,178.4104,6363.0
2021-03-09 11:10:00,212.71,212.93,212.68,212.75,6500.0,178.4104,178.595,178.3853,178.444,6500.0
2021-03-09 11:15:00,212.91,213.07,212.65,212.68,22617.0,178.5782,178.7124,178.3601,178.3853,22617.0
2021-03-09 11:20:00,212.68,212.77,212.41,212.45,36096.0,178.3853,178.4608,178.1588,178.1924,36096.0
2021-03-09 11:25:00,212.5,212.63,212.2,212.38,9192.0,178.2343,178.3433,177.9827,178.1336,9192.0
2021-03-09 11:30:00,212.39,212.44,211.9,211.95,6662.0,178.142,178.184,177.731,177.773,6662.0
2021-03-09 11:35:00,211.94,212.11,211.62,211.62,10145.0,177.7646,177.9072,177.4962,177.4962,10145.0
2021-03-09 11:40:00,211.59,211.59,211.42,211.49,8416.0,177.471,177.471,177.3284,177.3872,8416.0
2021-03-09 11:45:00,211.31,211.66,211.24,211.66,5425.0,177.2362,177.5297,177.1775,177.5297,5425.0
2021-03-09 11:50:00,211.61,211.81,211.51,211.67,24152.0,177.4878,177.6556,177.4039,177.5381,24152.0
2021-03-09 11:55:00,211.68,211.96,211.63,211.87,10881.0,177.5465,177.7814,177.5046,177.7059,10881.0
2021-03-09 12:00:00,211.89,212.14,211.72,211.92,40282.0,177.7227,177.9323,177.5801,177.7478,40282.0
2021-03-09 12:05:00,211.88,212.05,211.75,211.88,10078.0,177.7143,177.8569,177.6052,177.7143,10078.0
2021-03-09 12:10:00,211.93,212.02,211.7,211.89,31247.0,177.7562,177.8317,177.5633,177.7227,31247.0
2021-03-09 12:15:00,211.91,211.99,211.85,211.93,3904.0,177.7394,177.8065,177.6891,177.7562,3904.0
2021-03-09 12:20:00,212.0,212.1,211.84,211.93,12890.0,177.8149,177.8988,177.6807,177.7562,12890.0
2021-03-09 12:25:00,211.85,212.56,211.85,212.49,17374.0,177.6891,178.2846,177.6891,178.2259,17374.0
2021-03-09 12:30:00,212.49,212.79,212.47,212.59,9104.0,178.2259,178.4775,178.2091,178.3098,9104.0
2021-03-09 12:35:00,212.65,212.65,212.26,212.26,38700.0,178.3601,178.3601,178.033,178.033,38700.0
2021-03-09 12:40:00,212.33,212.33,212.03,212.09,5057.0,178.0917,178.0917,177.8401,177.8904,5057.0
2021-03-09 12:45:00,212.09,212.11,211.95,212.0,18262.0,177.8904,177.9072,177.773,177.8149,18262.0
2021-03-09 12:50:00,212.0,212.12,211.86,211.98,6187.0,177.8149,177.9156,177.6975,177.7981,6187.0
2021-03-09 12:55:00,211.98,212.09,211.74,211.77,7874.0,177.7981,177.8904,177.5968,177.622,7874.0
2021-03-09 13:00:00,211.78,212.0,211.78,212.0,8262.0,177.6304,177.8149,177.6304,177.8149,8262.0
2021-03-09 13:05:00,211.91,212.18,211.9,212.0,12607.0,177.7394,177.9659,177.731,177.8149,12607.0
2021-03-09 13:10:00,212.0,212.02,211.9,212.02,5450.0,177.8149,177.8317,177.731,177.8317,5450.0
2021-03-09 13:15:00,211.95,211.99,211.59,211.59,9556.0,177.773,177.8065,177.471,177.471,9556.0
2021-03-09 13:20:00,211.53,211.66,211.36,211.56,20302.0,177.4207,177.5297,177.2781,177.4459,20302.0
2021-03-09 13:25:00,211.55,211.55,211.01,211.22,8986.0,177.4375,177.4375,176.9846,177.1607,8986.0
2021-03-09 13:30:00,211.32,211.39,211.15,211.19,8924.0,177.2446,177.3033,177.102,177.1355,8924.0
2021-03-09 13:35:00,211.18,211.45,211.12,211.12,14205.0,177.1271,177.3536,177.0768,177.0768,14205.0
2021-03-09 13:40:00,211.19,211.3,211.12,211.12,4694.0,177.1355,177.2278,177.0768,177.0768,4694.0
2021-03-09 13:45:00,211.15,211.41,211.12,211.33,17923.0,177.102,177.3201,177.0768,177.253,17923.0
2021-03-09 13:50:00,211.34,211.5,211.3,211.3,21436.0,177.2613,177.3955,177.2278,177.2278,21436.0
2021-03-09 13:55:00,211.32,211.4,211.25,211.34,20182.0,177.2446,177.3117,177.1859,177.2613,20182.0
2021-03-09 14:00:00,211.34,211.47,211.05,211.47,31255.0,177.2613,177.3704,177.0181,177.3704,31255.0
2021-03-09 14:05:00,211.48,211.48,211.02,211.02,20011.0,177.3788,177.3788,176.9929,176.9929,20011.0
2021-03-09 14:10:00,210.96,211.01,210.69,210.69,25744.0,176.9426,176.9846,176.7162,176.7162,25744.0
2021-03-09 14:15:00,210.59,210.63,210.3,210.31,9087.0,176.6323,176.6658,176.389,176.3974,9087.0
2021-03-09 14:20:00,210.33,210.43,209.97,210.18,11692.0,176.4142,176.4981,176.1123,176.2884,11692.0
2021-03-09 14:25:00,210.13,210.24,209.98,210.16,59154.0,176.2465,176.3387,176.1206,176.2716,59154.0
2021-03-09 14:30:00,210.28,210.46,210.21,210.28,8464.0,176.3723,176.5232,176.3136,176.3723,8464.0
2021-03-09 14:35:00,210.21,210.46,210.14,210.21,55707.0,176.3136,176.5232,176.2548,176.3136,55707.0
2021-03-09 14:40:00,210.07,210.07,209.88,209.88,6748.0,176.1961,176.1961,176.0368,176.0368,6748.0
2021-03-09 14:45:00,209.84,209.94,209.63,209.91,46627.0,176.0032,176.0871,175.8271,176.0619,46627.0
2021-03-09 14:50:00,209.91,210.23,209.9,209.91,10805.0,176.0619,176.3303,176.0535,176.0619,10805.0
2021-03-09 14:55:00,209.86,209.94,209.49,209.5,27041.0,176.02,176.0871,175.7097,175.718,27041.0
2021-03-09 15:00:00,209.51,209.51,209.3,209.48,13608.0,175.7264,175.7264,175.5503,175.7013,13608.0
2021-03-09 15:05:00,209.46,209.59,209.22,209.23,8722.0,175.6845,175.7935,175.4832,175.4916,8722.0
2021-03-09 15:10:00,209.2,209.63,209.17,209.55,21968.0,175.4664,175.8271,175.4413,175.76,21968.0
2021-03-09 15:15:00,209.57,209.9,209.54,209.67,15709.0,175.7768,176.0535,175.7516,175.8606,15709.0
2021-03-09 15:20:00,209.55,209.79,209.55,209.66,16002.0,175.76,175.9613,175.76,175.8522,16002.0
2021-03-09 15:25:00,209.65,209.94,209.63,209.82,25970.0,175.8439,176.0871,175.8271,175.9864,25970.0
2021-03-09 15:30:00,209.76,209.77,209.33,209.4,51720.0,175.9361,175.9445,175.5755,175.6342,51720.0
2021-03-09 15:35:00,209.39,210.14,209.21,210.14,36335.0,175.6258,176.2548,175.4748,176.2548,36335.0
2021-03-09 15:40:00,210.11,210.11,209.68,209.88,45011.0,176.2297,176.2297,175.869,176.0368,45011.0
2021-03-09 15:45:00,209.89,210.04,209.85,209.89,30209.0,176.0452,176.171,176.0116,176.0452,30209.0
2021-03-09 15:50:00,209.88,209.92,209.56,209.75,63687.0,176.0368,176.0703,175.7684,175.9277,63687.0
2021-03-09 15:55:00,209.76,209.9,209.64,209.72,111469.0,175.9361,176.0535,175.8355,175.9026,111469.0
2021-03-10 09:30:00,209.84,210.32,207.62,208.07,56672.0,176.0032,176.4058,174.1412,174.5186,56672.0
2021-03-10 09:35:00,208.45,208.82,207.63,208.11,24669.0,174.8374,175.1477,174.1496,174.5522,24669.0
2021-03-10 09:40:00,208.03,208.74,207.69,208.14,20946.0,174.4851,175.0806,174.1999,174.5773,20946.0
2021-03-10 09:45:00,208.17,208.29,207.01,207.47,19849.0,174.6025,174.7032,173.6296,174.0154,19849.0
2021-03-10 09:50:00,207.59,207.97,206.75,207.16,15201.0,174.116,174.4348,173.4115,173.7554,15201.0
2021-03-10 09:55:00,207.17,207.78,207.04,207.52,20710.0,173.7638,174.2754,173.6547,174.0573,20710.0
2021-03-10 10:00:00,207.57,207.79,207.2,207.3,20496.0,174.0993,174.2838,173.7889,173.8728,20496.0
2021-03-10 10:05:00,207.26,207.54,206.27,206.49,30988.0,173.8392,174.0741,173.0089,173.1934,30988.0
2021-03-10 10:10:00,206.53,206.54,205.58,205.58,21224.0,173.227,173.2353,172.4301,172.4301,21224.0
2021-03-10 10:15:00,205.58,206.36,205.58,206.25,18667.0,172.4301,173.0844,172.4301,172.9921,18667.0
2021-03-10 10:20:00,206.34,206.63,206.25,206.36,23599.0,173.0676,173.3108,172.9921,173.0844,23599.0
2021-03-10 10:25:00,206.31,206.47,205.36,205.56,24049.0,173.0424,173.1766,172.2456,172.4134,24049.0
2021-03-10 10:30:00,205.46,205.73,204.87,205.17,10582.0,172.3295,172.556,171.8346,172.0863,10582.0
2021-03-10 10:35:00,205.11,205.36,204.89,205.22,18187.0,172.0359,172.2456,171.8514,172.1282,18187.0
2021-03-10 10:40:00,205.23,206.11,205.22,205.92,9751.0,172.1366,172.8747,172.1282,172.7153,9751.0
2021-03-10 10:45:00,205.89,206.14,205.04,205.12,25554.0,172.6902,172.8998,171.9772,172.0443,25554.0
2021-03-10 10:50:00,205.13,205.35,205.02,205.31,22271.0,172.0527,172.2372,171.9604,172.2037,22271.0
2021-03-10 10:55:00,205.35,205.48,205.15,205.2,24247.0,172.2372,172.3463,172.0695,172.1114,24247.0
2021-03-10 11:00:00,205.12,205.26,204.7,204.7,14813.0,172.0443,172.1617,171.692,171.692,14813.0
2021-03-10 11:05:00,204.71,205.55,204.41,205.55,19736.0,171.7004,172.405,171.4488,172.405,19736.0
2021-03-10 11:10:00,205.51,205.6,205.34,205.56,14426.0,172.3714,172.4469,172.2288,172.4134,14426.0
2021-03-10 11:15:00,205.56,205.58,205.28,205.39,16810.0,172.4134,172.4301,172.1785,172.2708,16810.0
2021-03-10 11:20:00,205.37,205.47,205.26,205.37,11124.0,172.254,172.3379,172.1617,172.254,11124.0
2021-03-10 11:25:00,205.37,205.56,205.25,205.31,14167.0,172.254,172.4134,172.1534,172.2037,14167.0
2021-03-10 11:30:00,205.31,205.5,205.25,205.38,9993.0,172.2037,172.363,172.1534,172.2624,9993.0
2021-03-10 11:35:00,205.43,205.55,205.38,205.53,13735.0,172.3043,172.405,172.2624,172.3882,13735.0
2021-03-10 11:40:00,205.53,206.47,205.48,206.41,13472.0,172.3882,173.1766,172.3463,173.1263,13472.0
2021-03-10 11:45:00,206.41,206.66,206.19,206.21,7764.0,173.1263,173.336,172.9418,172.9586,7764.0
2021-03-10 11:50:00,206.22,206.3,205.95,205.95,22169.0,172.9669,173.034,172.7405,172.7405,22169.0
2021-03-10 11:55:00,206.04,206.29,206.03,206.22,32841.0,172.816,173.0257,172.8076,172.9669,32841.0
2021-03-10 12:00:00,206.25,206.32,206.15,206.27,7788.0,172.9921,173.0508,172.9082,173.0089,7788.0
2021-03-10 12:05:00,206.16,206.45,206.15,206.4,18922.0,172.9166,173.1599,172.9082,173.1179,18922.0
2021-03-10 12:10:00,206.38,206.57,206.35,206.53,6900.0,173.1011,173.2605,173.076,173.227,6900.0
2021-03-10 12:15:00,206.54,206.56,206.35,206.37,10004.0,173.2353,173.2521,173.076,173.0928,10004.0
2021-03-10 12:20:00,206.36,206.89,206.36,206.89,6348.0,173.0844,173.5289,173.0844,173.5289,6348.0
2021-03-10 12:25:00,206.92,206.95,206.72,206.83,9426.0,173.5541,173.5792,173.3863,173.4786,9426.0
2021-03-10 12:30:00,206.85,206.92,206.67,206.83,7560.0,173.4954,173.5541,173.3444,173.4786,7560.0
2021-03-10 12:35:00,206.85,206.95,206.74,206.84,11358.0,173.4954,173.5792,173.4031,173.487,11358.0
2021-03-10 12:40:00,206.9,206.96,206.64,206.71,8356.0,173.5373,173.5876,173.3192,173.3779,8356.0
2021-03-10 12:45:00,206.65,206.7,206.44,206.51,6446.0,173.3276,173.3695,173.1515,173.2102,6446.0
2021-03-10 12:50:00,206.51,206.58,206.39,206.55,3986.0,173.2102,173.2689,173.1095,173.2437,3986.0
2021-03-10 12:55:00,206.53,206.55,205.99,206.37,29483.0,173.227,173.2437,172.774,173.0928,29483.0
2021-03-10 13:00:00,206.35,206.74,206.14,206.73,4829.0,173.076,173.4031,172.8998,173.3947,4829.0
2021-03-10 13:05:00,206.74,207.1,206.34,207.1,24956.0,173.4031,173.705,173.0676,173.705,24956.0
2021-03-10 13:10:00,207.17,207.61,207.16,207.61,9198.0,173.7638,174.1328,173.7554,174.1328,9198.0
2021-03-10 13:15:00,207.69,207.69,207.29,207.49,6253.0,174.1999,174.1999,173.8644,174.0322,6253.0
2021-03-10 13:20:00,207.43,207.43,207.21,207.38,20850.0,173.9818,173.9818,173.7973,173.9399,20850.0
2021-03-10 13:25:00,207.44,207.44,207.24,207.29,2673.0,173.9902,173.9902,173.8225,173.8644,2673.0
2021-03-10 13:30:00,207.37,207.39,207.21,207.36,4500.0,173.9315,173.9483,173.7973,173.9231,4500.0
2021-03-10 13:35:00,207.39,207.56,207.36,207.56,4730.0,173.9483,174.0909,173.9231,174.0909,4730.0
2021-03-10 13:40:00,207.53,207.69,207.53,207.64,6000.0,174.0657,174.1999,174.0657,174.158,6000.0
2021-03-10 13:45:00,207.62,207.63,207.16,207.29,8395.0,174.1412,174.1496,173.7554,173.8644,8395.0
2021-03-10 13:50:00,207.31,207.57,207.3,207.53,4460.0,173.8812,174.0993,173.8728,174.0657,4460.0
2021-03-10 13:55:00,207.55,207.64,207.5,207.63,2426.0,174.0825,174.158,174.0405,174.1496,2426.0
2021-03-10 14:00:00,207.59,207.59,207.16,207.32,9792.0,174.116,174.116,173.7554,173.8896,9792.0
2021-03-10 14:05:00,207.32,207.38,207.25,207.29,4370.0,173.8896,173.9399,173.8309,173.8644,4370.0
2021-03-10 14:10:00,207.23,207.33,207.19,207.23,6301.0,173.8141,173.898,173.7805,173.8141,6301.0
2021-03-10 14:15:00,207.21,207.4,207.18,207.37,4805.0,173.7973,173.9567,173.7721,173.9315,4805.0
2021-03-10 14:20:00,207.45,207.58,207.24,207.36,5477.0,173.9986,174.1076,173.8225,173.9231,5477.0
2021-03-10 14:25:00,207.39,207.62,207.38,207.46,4427.0,173.9483,174.1412,173.9399,174.007,4427.0
2021-03-10 14:30:00,207.48,207.48,206.75,206.95,18115.0,174.0238,174.0238,173.4115,173.5792,18115.0
2021-03-10 14:35:00,207.02,207.11,206.85,207.0,6898.0,173.6379,173.7134,173.4954,173.6212,6898.0
2021-03-10 14:40:00,207.02,207.07,206.87,206.94,4086.0,173.6379,173.6799,173.5121,173.5708,4086.0
2021-03-10 14:45:00,206.89,207.21,206.85,207.21,12585.0,173.5289,173.7973,173.4954,173.7973,12585.0
2021-03-10 14:50:00,207.21,207.28,206.78,206.78,5893.0,173.7973,173.856,173.4366,173.4366,5893.0
2021-03-10 14:55:00,206.66,206.88,206.62,206.63,6568.0,173.336,173.5205,173.3024,173.3108,6568.0
2021-03-10 15:00:00,206.69,206.95,206.65,206.93,8357.0,173.3612,173.5792,173.3276,173.5625,8357.0
2021-03-10 15:05:00,206.93,207.05,206.68,206.75,4319.0,173.5625,173.6631,173.3528,173.4115,4319.0
2021-03-10 15:10:00,206.69,206.82,206.56,206.62,20491.0,173.3612,173.4702,173.2521,173.3024,20491.0
2021-03-10 15:15:00,206.62,206.72,206.5,206.72,4213.0,173.3024,173.3863,173.2018,173.3863,4213.0
2021-03-10 15:20:00,206.72,207.02,206.64,207.02,17022.0,173.3863,173.6379,173.3192,173.6379,17022.0
2021-03-10 15:25:00,206.99,207.06,206.8,206.84,9916.0,173.6128,173.6715,173.4534,173.487,9916.0
2021-03-10 15:30:00,206.84,206.93,206.69,206.77,16577.0,173.487,173.5625,173.3612,173.4283,16577.0
2021-03-10 15:35:00,206.81,206.88,206.55,206.68,12612.0,173.4618,173.5205,173.2437,173.3528,12612.0
2021-03-10 15:40:00,206.7,206.8,206.64,206.8,10087.0,173.3695,173.4534,173.3192,173.4534,10087.0
2021-03-10 15:45:00,206.79,206.81,206.54,206.6,26599.0,173.445,173.4618,173.2353,173.2857,26599.0
2021-03-10 15:50:00,206.58,206.72,206.4,206.64,39553.0,173.2689,173.3863,173.1179,173.3192,39553.0
2021-03-10 15:55:00,206.64,206.71,206.29,206.66,110737.0,173.3192,173.3779,173.0257,173.336,110737.0
2021-03-11 09:30:00,205.93,207.44,204.33,204.98,48758.0,172.7237,173.9902,171.3817,171.9269,48758.0
2021-03-11 09:35:00,204.81,205.22,203.86,204.78,21325.0,171.7843,172.1282,170.9875,171.7591,21325.0
2021-03-11 09:40:00,204.83,204.83,203.65,204.19,41377.0,171.8011,171.8011,170.8114,171.2643,41377.0
2021-03-11 09:45:00,204.32,204.62,203.93,204.05,13111.0,171.3733,171.6249,171.0462,171.1469,13111.0
2021-03-11 09:50:00,204.14,205.04,204.07,204.63,29388.0,171.2223,171.9772,171.1636,171.6333,29388.0
2021-03-11 09:55:00,204.55,204.87,204.37,204.8,17549.0,171.5662,171.8346,171.4153,171.7759,17549.0
2021-03-11 10:00:00,204.69,204.84,203.57,203.58,41429.0,171.6837,171.8095,170.7443,170.7526,41429.0
2021-03-11 10:05:00,203.58,203.78,203.11,203.66,31322.0,170.7526,170.9204,170.3584,170.8197,31322.0
2021-03-11 10:10:00,203.66,203.86,203.59,203.7,20735.0,170.8197,170.9875,170.761,170.8533,20735.0
2021-03-11 10:15:00,203.7,204.11,203.65,204.01,29963.0,170.8533,171.1972,170.8114,171.1133,29963.0
2021-03-11 10:20:00,204.09,204.87,203.98,204.61,44693.0,171.1804,171.8346,171.0881,171.6166,44693.0
2021-03-11 10:25:00,204.64,205.09,204.35,205.09,10763.0,171.6417,172.0192,171.3985,172.0192,10763.0
2021-03-11 10:30:00,205.12,205.3,204.49,204.55,18142.0,172.0443,172.1953,171.5159,171.5662,18142.0
2021-03-11 10:35:00,204.61,204.65,204.24,204.54,12084.0,171.6166,171.6501,171.3062,171.5578,12084.0
2021-03-11 10:40:00,204.56,204.79,204.56,204.67,8838.0,171.5746,171.7675,171.5746,171.6669,8838.0
2021-03-11 10:45:00,204.7,204.93,204.61,204.91,9441.0,171.692,171.885,171.6166,171.8682,9441.0
2021-03-11 10:50:00,204.85,205.1,204.8,205.1,11035.0,171.8179,172.0275,171.7759,172.0275,11035.0
2021-03-11 10:55:00,205.09,205.14,204.89,205.09,11904.0,172.0192,172.0611,171.8514,172.0192,11904.0
2021-03-11 11:00:00,205.1,205.18,204.86,205.18,6191.0,172.0275,172.0946,171.8262,172.0946,6191.0
2021-03-11 11:05:00,205.21,205.96,205.21,205.96,7035.0,172.1198,172.7489,172.1198,172.7489,7035.0
2021-03-11 11:10:00,205.94,206.55,205.87,206.47,24098.0,172.7321,173.2437,172.6734,173.1766,24098.0
2021-03-11 11:15:00,206.49,206.5,206.08,206.21,12183.0,173.1934,173.2018,172.8495,172.9586,12183.0
2021-03-11 11:20:00,206.18,206.22,206.03,206.2,5229.0,172.9334,172.9669,172.8076,172.9502,5229.0
2021-03-11 11:25:00,206.24,206.55,206.18,206.37,6876.0,172.9837,173.2437,172.9334,173.0928,6876.0
2021-03-11 11:30:00,206.37,206.44,206.11,206.28,5138.0,173.0928,173.1515,172.8747,173.0173,5138.0
2021-03-11 11:35:00,206.26,206.32,205.92,205.92,5322.0,173.0005,173.0508,172.7153,172.7153,5322.0
2021-03-11 11:40:00,205.99,206.14,205.89,205.95,11936.0,172.774,172.8998,172.6902,172.7405,11936.0
2021-03-11 11:45:00,205.88,205.99,205.6,205.88,9068.0,172.6818,172.774,172.4469,172.6818,9068.0
2021-03-11 11:50:00,205.93,205.96,205.85,205.91,5614.0,172.7237,172.7489,172.6566,172.7069,5614.0
2021-03-11 11:55:00,205.91,205.91,205.46,205.83,7452.0,172.7069,172.7069,172.3295,172.6398,7452.0
2021-03-11 12:00:00,205.85,206.0,205.68,205.9,7016.0,172.6566,172.7824,172.514,172.6985,7016.0
2021-03-11 12:05:00,205.95,206.08,205.91,205.93,10429.0,172.7405,172.8495,172.7069,172.7237,10429.0
2021-03-11 12:10:00,205.95,205.98,205.62,205.89,4357.0,172.7405,172.7656,172.4637,172.6902,4357.0
2021-03-11 12:15:00,205.9,206.0,205.72,205.86,4103.0,172.6985,172.7824,172.5476,172.665,4103.0
2021-03-11 12:20:00,205.8,206.02,205.72,206.02,5168.0,172.6147,172.7992,172.5476,172.7992,5168.0
2021-03-11 12:25:00,205.95,205.99,205.64,205.72,7505.0,172.7405,172.774,172.4805,172.5476,7505.0
2021-03-11 12:30:00,205.75,205.83,205.49,205.62,5580.0,172.5727,172.6398,172.3547,172.4637,5580.0
2021-03-11 12:35:00,205.63,205.9,205.58,205.7,6724.0,172.4721,172.6985,172.4301,172.5308,6724.0
2021-03-11 12:40:00,205.68,205.74,205.63,205.71,3485.0,172.514,172.5643,172.4721,172.5392,3485.0
2021-03-11 12:45:00,205.8,205.91,205.55,205.55,6019.0,172.6147,172.7069,172.405,172.405,6019.0
2021-03-11 12:50:00,205.64,206.07,205.64,206.0,6540.0,172.4805,172.8411,172.4805,172.7824,6540.0
2021-03-11 12:55:00,205.95,206.06,205.82,205.98,5000.0,172.7405,172.8327,172.6314,172.7656,5000.0
2021-03-11 13:00:00,205.92,205.96,205.73,205.75,5521.0,172.7153,172.7489,172.556,172.5727,5521.0
2021-03-11 13:05:00,205.75,205.8,205.57,205.58,6707.0,172.5727,172.6147,172.4218,172.4301,6707.0
2021-03-11 13:10:00,205.53,205.74,205.47,205.55,5300.0,172.3882,172.5643,172.3379,172.405,5300.0
2021-03-11 13:15:00,205.48,205.76,205.48,205.67,4619.0,172.3463,172.5811,172.3463,172.5056,4619.0
2021-03-11 13:20:00,205.71,205.71,205.5,205.62,4000.0,172.5392,172.5392,172.363,172.4637,4000.0
2021-03-11 13:25:00,205.61,205.77,205.52,205.54,9989.0,172.4553,172.5895,172.3798,172.3966,9989.0
2021-03-11 13:30:00,205.53,205.72,205.5,205.53,6898.0,172.3882,172.5476,172.363,172.3882,6898.0
2021-03-11 13:35:00,205.66,205.78,205.66,205.77,6596.0,172.4972,172.5979,172.4972,172.5895,6596.0
2021-03-11 13:40:00,205.82,205.82,205.61,205.71,6470.0,172.6314,172.6314,172.4553,172.5392,6470.0
2021-03-11 13:45:00,205.65,205.77,205.51,205.65,12542.0,172.4889,172.5895,172.3714,172.4889,12542.0
2021-03-11 13:50:00,205.64,205.92,205.53,205.78,20515.0,172.4805,172.7153,172.3882,172.5979,20515.0
2021-03-11 13:55:00,205.73,205.77,205.44,205.44,6754.0,172.556,172.5895,172.3127,172.3127,6754.0
2021-03-11 14:00:00,205.41,205.79,205.41,205.72,9144.0,172.2876,172.6063,172.2876,172.5476,9144.0
2021-03-11 14:05:00,205.68,205.68,205.44,205.53,7106.0,172.514,172.514,172.3127,172.3882,7106.0
2021-03-11 14:10:00,205.58,205.89,205.57,205.78,9567.0,172.4301,172.6902,172.4218,172.5979,9567.0
2021-03-11 14:15:00,205.79,206.0,205.55,206.0,7616.0,172.6063,172.7824,172.405,172.7824,7616.0
2021-03-11 14:20:00,205.95,206.01,205.87,206.0,5200.0,172.7405,172.7908,172.6734,172.7824,5200.0
2021-03-11 14:25:00,206.01,206.01,205.76,205.82,6339.0,172.7908,172.7908,172.5811,172.6314,6339.0
2021-03-11 14:30:00,205.87,205.96,205.73,205.78,6298.0,172.6734,172.7489,172.556,172.5979,6298.0
2021-03-11 14:35:00,205.7,205.88,205.67,205.78,6529.0,172.5308,172.6818,172.5056,172.5979,6529.0
2021-03-11 14:40:00,205.78,205.83,205.56,205.69,8563.0,172.5979,172.6398,172.4134,172.5224,8563.0
2021-03-11 14:45:00,205.62,205.74,205.49,205.57,5103.0,172.4637,172.5643,172.3547,172.4218,5103.0
2021-03-11 14:50:00,205.54,205.57,205.29,205.33,9463.0,172.3966,172.4218,172.1869,172.2205,9463.0
2021-03-11 14:55:00,205.28,205.35,205.1,205.15,17514.0,172.1785,172.2372,172.0275,172.0695,17514.0
2021-03-11 15:00:00,205.11,205.64,205.06,205.64,22133.0,172.0359,172.4805,171.994,172.4805,22133.0
2021-03-11 15:05:00,205.66,205.67,205.44,205.53,10298.0,172.4972,172.5056,172.3127,172.3882,10298.0
2021-03-11 15:10:00,205.55,205.58,205.36,205.5,8085.0,172.405,172.4301,172.2456,172.363,8085.0
2021-03-11 15:15:00,205.48,205.52,205.32,205.38,8870.0,172.3463,172.3798,172.2121,172.2624,8870.0
2021-03-11 15:20:00,205.34,205.43,205.26,205.38,5997.0,172.2288,172.3043,172.1617,172.2624,5997.0
2021-03-11 15:25:00,205.36,205.4,205.2,205.29,9842.0,172.2456,172.2792,172.1114,172.1869,9842.0
2021-03-11 15:30:00,205.34,205.35,205.2,205.28,13772.0,172.2288,172.2372,172.1114,172.1785,13772.0
2021-03-11 15:35:00,205.25,205.55,205.2,205.51,14588.0,172.1534,172.405,172.1114,172.3714,14588.0
2021-03-11 15:40:00,205.5,205.67,205.46,205.55,16156.0,172.363,172.5056,172.3295,172.405,16156.0
2021-03-11 15:45:00,205.56,205.72,205.36,205.46,18748.0,172.4134,172.5476,172.2456,172.3295,18748.0
2021-03-11 15:50:00,205.45,205.63,205.12,205.52,37190.0,172.3211,172.4721,172.0443,172.3798,37190.0
2021-03-11 15:55:00,205.64,205.7,205.37,205.62,50100.0,172.4805,172.5308,172.254,172.4637,50100.0
2021-03-12 09:30:00,206.76,207.64,205.77,207.57,29486.0,173.4199,174.158,172.5895,174.0993,29486.0
2021-03-12 09:35:00,207.52,208.29,207.15,208.0,27433.0,174.0573,174.7032,173.747,174.4599,27433.0
2021-03-12 09:40:00,208.08,208.64,207.65,208.6,7622.0,174.527,174.9967,174.1664,174.9632,7622.0
2021-03-12 09:45:00,208.48,208.48,207.38,207.73,12233.0,174.8625,174.8625,173.9399,174.2335,12233.0
2021-03-12 09:50:00,207.72,208.36,207.67,208.1,5542.0,174.2251,174.7619,174.1831,174.5438,5542.0
2021-03-12 09:55:00,208.14,208.72,207.97,208.72,7779.0,174.5773,175.0638,174.4348,175.0638,7779.0
2021-03-12 10:00:00,208.53,208.78,208.19,208.78,23343.0,174.9045,175.1141,174.6193,175.1141,23343.0
2021-03-12 10:05:00,208.78,209.07,208.57,209.07,7832.0,175.1141,175.3574,174.938,175.3574,7832.0
2021-03-12 10:10:00,209.1,209.28,208.98,209.2,5443.0,175.3825,175.5335,175.2819,175.4664,5443.0
2021-03-12 10:15:00,209.33,209.39,209.09,209.39,5970.0,175.5755,175.6258,175.3742,175.6258,5970.0
2021-03-12 10:20:00,209.32,209.7,209.02,209.51,13931.0,175.5671,175.8858,175.3154,175.7264,13931.0
2021-03-12 10:25:00,209.41,209.5,208.7,208.91,6767.0,175.6426,175.718,175.047,175.2232,6767.0
2021-03-12 10:30:00,208.81,209.16,208.54,208.56,10228.0,175.1393,175.4329,174.9128,174.9296,10228.0
2021-03-12 10:35:00,208.69,209.17,208.69,209.17,6619.0,175.0387,175.4413,175.0387,175.4413,6619.0
2021-03-12 10:40:00,209.14,209.42,208.94,209.23,6456.0,175.4161,175.6509,175.2483,175.4916,6456.0
2021-03-12 10:45:00,209.18,209.24,208.87,209.08,3863.0,175.4496,175.5,175.1896,175.3658,3863.0
2021-03-12 10:50:00,209.21,209.29,208.73,208.89,6801.0,175.4748,175.5419,175.0722,175.2064,6801.0
2021-03-12 10:55:00,208.72,209.24,208.72,208.95,5660.0,175.0638,175.5,175.0638,175.2567,5660.0
2021-03-12 11:00:00,208.88,208.89,208.47,208.6,5412.0,175.198,175.2064,174.8541,174.9632,5412.0
2021-03-12 11:05:00,208.54,208.67,208.38,208.61,4870.0,174.9128,175.0219,174.7786,174.9716,4870.0
2021-03-12 11:10:00,208.6,208.63,208.36,208.46,5692.0,174.9632,174.9883,174.7619,174.8457,5692.0
2021-03-12 11:15:00,208.46,208.6,208.26,208.27,8891.0,174.8457,174.9632,174.678,174.6864,8891.0
2021-03-12 11:20:00,208.34,208.55,208.34,208.47,5190.0,174.7451,174.9212,174.7451,174.8541,5190.0
2021-03-12 11:25:00,208.53,209.02,208.42,208.95,7213.0,174.9045,175.3154,174.8122,175.2567,7213.0
2021-03-12 11:30:00,208.88,208.88,208.64,208.77,8246.0,175.198,175.198,174.9967,175.1058,8246.0
2021-03-12 11:35:00,208.73,208.8,208.61,208.69,8358.0,175.0722,175.1309,174.9716,175.0387,8358.0
2021-03-12 11:40:00,208.69,208.74,208.61,208.72,12360.0,175.0387,175.0806,174.9716,175.0638,12360.0
2021-03-12 11:45:00,208.78,208.87,208.7,208.75,16074.0,175.1141,175.1896,175.047,175.089,16074.0
2021-03-12 11:50:00,208.76,208.97,208.74,208.84,5527.0,175.0974,175.2735,175.0806,175.1645,5527.0
2021-03-12 11:55:00,208.76,208.8,207.94,207.94,16870.0,175.0974,175.1309,174.4096,174.4096,16870.0
2021-03-12 12:00:00,207.9,208.13,207.81,207.93,8525.0,174.376,174.569,174.3006,174.4012,8525.0
2021-03-12 12:05:00,207.88,207.99,207.68,207.91,10855.0,174.3593,174.4515,174.1915,174.3844,10855.0
2021-03-12 12:10:00,208.11,208.12,208.0,208.03,5866.0,174.5522,174.5606,174.4599,174.4851,5866.0
2021-03-12 12:15:00,208.02,208.02,207.89,207.94,7602.0,174.4767,174.4767,174.3677,174.4096,7602.0
2021-03-12 12:20:00,207.97,208.13,207.94,208.02,8600.0,174.4348,174.569,174.4096,174.4767,8600.0
2021-03-12 12:25:00,207.98,208.12,207.96,208.12,10970.0,174.4431,174.5606,174.4264,174.5606,10970.0
2021-03-12 12:30:00,208.1,208.11,207.9,208.03,8432.0,174.5438,174.5522,174.376,174.4851,8432.0
2021-03-12 12:35:00,208.02,208.17,207.99,208.14,5534.0,174.4767,174.6025,174.4515,174.5773,5534.0
2021-03-12 12:40:00,208.06,208.14,207.95,208.09,8873.0,174.5102,174.5773,174.418,174.5354,8873.0
2021-03-12 12:45:00,208.09,208.45,208.07,208.21,7754.0,174.5354,174.8374,174.5186,174.6361,7754.0
2021-03-12 12:50:00,208.21,208.22,208.09,208.22,3700.0,174.6361,174.6444,174.5354,174.6444,3700.0
2021-03-12 12:55:00,208.26,208.7,208.26,208.7,2781.0,174.678,175.047,174.678,175.047,2781.0
2021-03-12 13:00:00,208.7,208.7,208.39,208.6,2850.0,175.047,175.047,174.787,174.9632,2850.0
2021-03-12 13:05:00,208.6,208.7,208.48,208.65,2761.0,174.9632,175.047,174.8625,175.0051,2761.0
2021-03-12 13:10:00,208.75,208.96,208.7,208.96,1805.0,175.089,175.2651,175.047,175.2651,1805.0
2021-03-12 13:15:00,208.89,209.06,208.82,209.06,3606.0,175.2064,175.349,175.1477,175.349,3606.0
2021-03-12 13:20:00,209.02,209.02,208.76,208.9,3697.0,175.3154,175.3154,175.0974,175.2148,3697.0
2021-03-12 13:25:00,208.91,209.26,208.85,209.19,5821.0,175.2232,175.5167,175.1729,175.458,5821.0
2021-03-12 13:30:00,209.22,209.37,209.22,209.26,2138.0,175.4832,175.609,175.4832,175.5167,2138.0
2021-03-12 13:35:00,209.28,209.4,209.24,209.37,5739.0,175.5335,175.6342,175.5,175.609,5739.0
2021-03-12 13:40:00,209.41,209.55,209.41,209.41,2953.0,175.6426,175.76,175.6426,175.6426,2953.0
2021-03-12 13:45:00,209.41,209.56,209.33,209.5,2683.0,175.6426,175.7684,175.5755,175.718,2683.0
2021-03-12 13:50:00,209.5,209.53,209.33,209.44,4190.0,175.718,175.7432,175.5755,175.6677,4190.0
2021-03-12 13:55:00,209.45,209.71,209.42,209.44,6290.0,175.6761,175.8942,175.6509,175.6677,6290.0
2021-03-12 14:00:00,209.53,209.59,209.36,209.36,2592.0,175.7432,175.7935,175.6006,175.6006,2592.0
2021-03-12 14:05:00,209.36,209.54,209.36,209.45,3454.0,175.6006,175.7516,175.6006,175.6761,3454.0
2021-03-12 14:10:00,209.43,209.48,209.36,209.46,5962.0,175.6593,175.7013,175.6006,175.6845,5962.0
2021-03-12 14:15:00,209.46,209.47,209.41,209.45,2119.0,175.6845,175.6929,175.6426,175.6761,2119.0
2021-03-12 14:20:00,209.45,209.46,209.15,209.25,5401.0,175.6761,175.6845,175.4245,175.5084,5401.0
2021-03-12 14:25:00,209.29,209.32,208.77,209.01,30001.0,175.5419,175.5671,175.1058,175.3071,30001.0
2021-03-12 14:30:00,209.01,209.25,208.97,209.25,4841.0,175.3071,175.5084,175.2735,175.5084,4841.0
2021-03-12 14:35:00,209.15,209.33,209.1,209.19,5540.0,175.4245,175.5755,175.3825,175.458,5540.0
2021-03-12 14:40:00,209.18,209.25,208.97,209.08,3958.0,175.4496,175.5084,175.2735,175.3658,3958.0
2021-03-12 14:45:00,209.12,209.12,208.99,208.99,5646.0,175.3993,175.3993,175.2903,175.2903,5646.0
2021-03-12 14:50:00,208.99,209.06,208.81,208.84,2240.0,175.2903,175.349,175.1393,175.1645,2240.0
2021-03-12 14:55:00,208.8,208.93,208.8,208.85,3884.0,175.1309,175.24,175.1309,175.1729,3884.0
2021-03-12 15:00:00,208.84,208.91,208.78,208.85,7083.0,175.1645,175.2232,175.1141,175.1729,7083.0
2021-03-12 15:05:00,208.86,208.86,208.67,208.71,5312.0,175.1812,175.1812,175.0219,175.0554,5312.0
2021-03-12 15:10:00,208.66,208.72,208.46,208.5,7029.0,175.0135,175.0638,174.8457,174.8793,7029.0
2021-03-12 15:15:00,208.47,208.77,208.44,208.75,6759.0,174.8541,175.1058,174.829,175.089,6759.0
2021-03-12 15:20:00,208.71,208.85,208.61,208.77,10554.0,175.0554,175.1729,174.9716,175.1058,10554.0
2021-03-12 15:25:00,208.75,209.16,208.73,209.15,36110.0,175.089,175.4329,175.0722,175.4245,36110.0
2021-03-12 15:30:00,209.15,209.19,208.82,209.0,27567.0,175.4245,175.458,175.1477,175.2987,27567.0
2021-03-12 15:35:00,209.0,209.15,208.86,208.91,36618.0,175.2987,175.4245,175.1812,175.2232,36618.0
2021-03-12 15:40:00,208.91,209.02,208.86,209.01,11706.0,175.2232,175.3154,175.1812,175.3071,11706.0
2021-03-12 15:45:00,208.98,209.08,208.85,209.03,14629.0,175.2819,175.3658,175.1729,175.3238,14629.0
2021-03-12 15:50:00,209.0,209.07,208.72,208.89,67318.0,175.2987,175.3574,175.0638,175.2064,67318.0
2021-03-12 15:55:00,208.93,209.36,208.89,209.17,107857.0,175.24,175.6006,175.2064,175.4413,107857.0
2021-03-15 09:30:00,208.31,209.99,207.52,207.52,26691.0,174.7199,176.129,174.0573,174.0573,26691.0
2021-03-15 09:35:00,207.46,207.93,206.99,207.77,10124.0,174.007,174.4012,173.6128,174.267,10124.0
2021-03-15 09:40:00,207.76,207.76,206.86,206.86,12946.0,174.2586,174.2586,173.5037,173.5037,12946.0
2021-03-15 09:45:00,206.67,207.67,206.51,207.31,10550.0,173.3444,174.1831,173.2102,173.8812,10550.0
2021-03-15 09:50:00,207.43,207.73,207.24,207.32,3250.0,173.9818,174.2335,173.8225,173.8896,3250.0
2021-03-15 09:55:00,207.37,207.55,206.99,207.15,4925.0,173.9315,174.0825,173.6128,173.747,4925.0
2021-03-15 10:00:00,207.11,207.25,206.51,206.87,21272.0,173.7134,173.8309,173.2102,173.5121,21272.0
2021-03-15 10:05:00,206.8,206.91,206.5,206.83,13833.0,173.4534,173.5457,173.2018,173.4786,13833.0
2021-03-15 10:10:00,206.74,206.9,206.58,206.72,16905.0,173.4031,173.5373,173.2689,173.3863,16905.0
2021-03-15 10:15:00,206.56,206.56,206.23,206.56,4800.0,173.2521,173.2521,172.9753,173.2521,4800.0
2021-03-15 10:20:00,206.75,207.48,206.75,207.48,3950.0,173.4115,174.0238,173.4115,174.0238,3950.0
2021-03-15 10:25:00,207.38,207.57,207.27,207.39,2626.0,173.9399,174.0993,173.8476,173.9483,2626.0
2021-03-15 10:30:00,207.44,207.56,206.91,207.0,7795.0,173.9902,174.0909,173.5457,173.6212,7795.0
2021-03-15 10:35:00,207.02,207.21,206.93,206.94,4574.0,173.6379,173.7973,173.5625,173.5708,4574.0
2021-03-15 10:40:00,206.94,206.94,206.5,206.5,4266.0,173.5708,173.5708,173.2018,173.2018,4266.0
2021-03-15 10:45:00,206.54,206.69,206.47,206.57,6900.0,173.2353,173.3612,173.1766,173.2605,6900.0
2021-03-15 10:50:00,206.63,206.63,206.18,206.25,6548.0,173.3108,173.3108,172.9334,172.9921,6548.0
2021-03-15 10:55:00,206.31,206.53,206.19,206.52,5363.0,173.0424,173.227,172.9418,173.2186,5363.0
2021-03-15 11:00:00,206.42,206.82,206.37,206.75,3255.0,173.1347,173.4702,173.0928,173.4115,3255.0
2021-03-15 11:05:00,206.81,206.86,206.4,206.4,3541.0,173.4618,173.5037,173.1179,173.1179,3541.0
2021-03-15 11:10:00,206.46,207.17,206.46,206.84,6291.0,173.1682,173.7638,173.1682,173.487,6291.0
2021-03-15 11:15:00,206.83,207.09,206.83,206.99,3002.0,173.4786,173.6967,173.4786,173.6128,3002.0
2021-03-15 11:20:00,207.07,207.08,206.81,206.96,7326.0,173.6799,173.6883,173.4618,173.5876,7326.0
2021-03-15 11:25:00,207.02,207.03,206.66,206.76,3181.0,173.6379,173.6463,173.336,173.4199,3181.0
2021-03-15 11:30:00,206.68,206.72,206.0,206.0,10908.0,173.3528,173.3863,172.7824,172.7824,10908.0
2021-03-15 11:35:00,205.98,206.42,205.93,206.33,15955.0,172.7656,173.1347,172.7237,173.0592,15955.0
2021-03-15 11:40:00,206.34,206.36,206.05,206.19,7456.0,173.0676,173.0844,172.8244,172.9418,7456.0
2021-03-15 11:45:00,206.21,206.45,206.15,206.26,9456.0,172.9586,173.1599,172.9082,173.0005,9456.0
2021-03-15 11:50:00,206.22,206.54,206.22,206.53,5058.0,172.9669,173.2353,172.9669,173.227,5058.0
2021-03-15 11:55:00,206.65,206.79,206.59,206.78,2700.0,173.3276,173.445,173.2773,173.4366,2700.0
2021-03-15 12:00:00,206.81,206.82,206.41,206.42,4869.0,173.4618,173.4702,173.1263,173.1347,4869.0
2021-03-15 12:05:00,206.45,206.45,206.13,206.13,2699.0,173.1599,173.1599,172.8915,172.8915,2699.0
2021-03-15 12:10:00,206.24,206.45,206.23,206.45,1200.0,172.9837,173.1599,172.9753,173.1599,1200.0
2021-03-15 12:15:00,206.36,206.48,206.35,206.35,1866.0,173.0844,173.185,173.076,173.076,1866.0
2021-03-15 12:20:00,206.43,206.63,206.43,206.55,1500.0,173.1431,173.3108,173.1431,173.2437,1500.0
2021-03-15 12:25:00,206.54,206.72,206.42,206.6,2395.0,173.2353,173.3863,173.1347,173.2857,2395.0
2021-03-15 12:30:00,206.63,206.63,206.35,206.35,4522.0,173.3108,173.3108,173.076,173.076,4522.0
2021-03-15 12:35:00,206.39,206.48,206.26,206.27,6855.0,173.1095,173.185,173.0005,173.0089,6855.0
2021-03-15 12:40:00,206.3,206.44,206.25,206.32,7263.0,173.034,173.1515,172.9921,173.0508,7263.0
2021-03-15 12:45:00,206.35,206.35,206.13,206.13,12977.0,173.076,173.076,172.8915,172.8915,12977.0
2021-03-15 12:50:00,206.15,206.18,205.82,205.89,3600.0,172.9082,172.9334,172.6314,172.6902,3600.0
2021-03-15 12:55:00,205.98,206.25,205.93,206.05,8922.0,172.7656,172.9921,172.7237,172.8244,8922.0
2021-03-15 13:00:00,206.12,206.12,205.99,206.02,900.0,172.8831,172.8831,172.774,172.7992,900.0
2021-03-15 13:05:00,206.03,206.18,205.91,206.15,3745.0,172.8076,172.9334,172.7069,172.9082,3745.0
2021-03-15 13:10:00,206.2,206.41,206.19,206.26,3100.0,172.9502,173.1263,172.9418,173.0005,3100.0
2021-03-15 13:15:00,206.33,206.33,206.02,206.06,5351.0,173.0592,173.0592,172.7992,172.8327,5351.0
2021-03-15 13:20:00,206.06,206.13,206.06,206.11,1900.0,172.8327,172.8915,172.8327,172.8747,1900.0
2021-03-15 13:25:00,206.11,206.2,205.91,205.97,5900.0,172.8747,172.9502,172.7069,172.7573,5900.0
2021-03-15 13:30:00,205.99,206.0,205.92,205.97,1756.0,172.774,172.7824,172.7153,172.7573,1756.0
2021-03-15 13:35:00,206.09,206.14,206.02,206.09,2100.0,172.8579,172.8998,172.7992,172.8579,2100.0
2021-03-15 13:40:00,206.08,206.31,205.92,206.31,16840.0,172.8495,173.0424,172.7153,173.0424,16840.0
2021-03-15 13:45:00,206.28,206.64,206.27,206.63,6119.0,173.0173,173.3192,173.0089,173.3108,6119.0
2021-03-15 13:50:00,206.67,206.99,206.67,206.84,2851.0,173.3444,173.6128,173.3444,173.487,2851.0
2021-03-15 13:55:00,206.93,206.93,206.7,206.83,2400.0,173.5625,173.5625,173.3695,173.4786,2400.0
2021-03-15 14:00:00,206.95,207.01,206.89,206.94,4000.0,173.5792,173.6296,173.5289,173.5708,4000.0
2021-03-15 14:05:00,206.97,206.98,206.84,206.98,1287.0,173.596,173.6044,173.487,173.6044,1287.0
2021-03-15 14:10:00,207.05,207.08,206.9,207.08,3100.0,173.6631,173.6883,173.5373,173.6883,3100.0
2021-03-15 14:15:00,207.02,207.18,207.01,207.09,1200.0,173.6379,173.7721,173.6296,173.6967,1200.0
2021-03-15 14:20:00,207.2,207.2,207.11,207.2,5641.0,173.7889,173.7889,173.7134,173.7889,5641.0
2021-03-15 14:25:00,207.18,207.36,207.13,207.36,4038.0,173.7721,173.9231,173.7302,173.9231,4038.0
2021-03-15 14:30:00,207.39,207.61,207.32,207.61,6818.0,173.9483,174.1328,173.8896,174.1328,6818.0
2021-03-15 14:35:00,207.64,208.2,207.64,208.19,8888.0,174.158,174.6277,174.158,174.6193,8888.0
2021-03-15 14:40:00,208.14,208.21,207.93,208.12,8436.0,174.5773,174.6361,174.4012,174.5606,8436.0
2021-03-15 14:45:00,208.12,208.15,207.54,207.61,8318.0,174.5606,174.5857,174.0741,174.1328,8318.0
2021-03-15 14:50:00,207.59,207.63,207.34,207.56,9575.0,174.116,174.1496,173.9063,174.0909,9575.0
2021-03-15 14:55:00,207.56,207.66,207.39,207.44,9586.0,174.0909,174.1747,173.9483,173.9902,9586.0
2021-03-15 15:00:00,207.39,207.54,207.39,207.47,7751.0,173.9483,174.0741,173.9483,174.0154,7751.0
2021-03-15 15:05:00,207.45,207.63,207.33,207.47,12388.0,173.9986,174.1496,173.898,174.0154,12388.0
2021-03-15 15:10:00,207.45,207.9,207.41,207.79,12020.0,173.9986,174.376,173.9651,174.2838,12020.0
2021-03-15 15:15:00,207.77,208.2,207.76,207.97,9836.0,174.267,174.6277,174.2586,174.4348,9836.0
2021-03-15 15:20:00,207.97,208.0,207.76,207.77,10251.0,174.4348,174.4599,174.2586,174.267,10251.0
2021-03-15 15:25:00,207.76,207.96,207.74,207.96,14339.0,174.2586,174.4264,174.2418,174.4264,14339.0
2021-03-15 15:30:00,207.93,207.99,207.56,207.63,19417.0,174.4012,174.4515,174.0909,174.1496,19417.0
2021-03-15 15:35:00,207.64,207.8,207.56,207.77,13252.0,174.158,174.2922,174.0909,174.267,13252.0
2021-03-15 15:40:00,207.73,207.93,207.73,207.86,15493.0,174.2335,174.4012,174.2335,174.3425,15493.0
2021-03-15 15:45:00,207.88,208.51,207.88,208.51,16202.0,174.3593,174.8877,174.3593,174.8877,16202.0
2021-03-15 15:50:00,208.51,208.85,208.45,208.68,54025.0,174.8877,175.1729,174.8374,175.0303,54025.0
2021-03-15 15:55:00,208.69,209.21,208.59,209.14,71011.0,175.0387,175.4748,174.9548,175.4161,71011.0
2021-03-16 09:30:00,209.0,209.5,207.86,209.39,19001.0,175.2987,175.718,174.3425,175.6258,19001.0
2021-03-16 09:35:00,209.04,209.56,208.58,209.41,9017.0,175.3322,175.7684,174.9464,175.6426,9017.0
2021-03-16 09:40:00,209.39,209.63,209.15,209.18,4700.0,175.6258,175.8271,175.4245,175.4496,4700.0
2021-03-16 09:45:00,209.28,209.28,208.6,209.01,8886.0,175.5335,175.5335,174.9632,175.3071,8886.0
2021-03-16 09:50:00,209.1,209.63,209.02,209.33,5480.0,175.3825,175.8271,175.3154,175.5755,5480.0
2021-03-16 09:55:00,209.22,209.97,208.94,208.94,7078.0,175.4832,176.1123,175.2483,175.2483,7078.0
2021-03-16 10:00:00,209.02,209.14,208.73,208.85,7922.0,175.3154,175.4161,175.0722,175.1729,7922.0
2021-03-16 10:05:00,208.77,208.84,208.51,208.68,7208.0,175.1058,175.1645,174.8877,175.0303,7208.0
2021-03-16 10:10:00,208.67,208.89,208.59,208.68,6750.0,175.0219,175.2064,174.9548,175.0303,6750.0
2021-03-16 10:15:00,208.74,208.91,208.68,208.82,9516.0,175.0806,175.2232,175.0303,175.1477,9516.0
2021-03-16 10:20:00,208.79,208.85,208.14,208.2,7941.0,175.1225,175.1729,174.5773,174.6277,7941.0
2021-03-16 10:25:00,208.2,208.26,207.34,207.55,6571.0,174.6277,174.678,173.9063,174.0825,6571.0
2021-03-16 10:30:00,207.55,207.66,207.12,207.57,21699.0,174.0825,174.1747,173.7218,174.0993,21699.0
2021-03-16 10:35:00,207.58,207.9,207.35,207.62,9598.0,174.1076,174.376,173.9147,174.1412,9598.0
2021-03-16 10:40:00,207.56,207.63,207.31,207.46,5085.0,174.0909,174.1496,173.8812,174.007,5085.0
2021-03-16 10:45:00,207.39,207.62,207.16,207.6,7235.0,173.9483,174.1412,173.7554,174.1244,7235.0
2021-03-16 10:50:00,207.61,207.64,207.35,207.55,6257.0,174.1328,174.158,173.9147,174.0825,6257.0
2021-03-16 10:55:00,207.46,207.49,207.03,207.08,24242.0,174.007,174.0322,173.6463,173.6883,24242.0
2021-03-16 11:00:00,207.03,207.05,206.69,206.93,11609.0,173.6463,173.6631,173.3612,173.5625,11609.0
2021-03-16 11:05:00,206.97,207.2,206.9,207.06,5155.0,173.596,173.7889,173.5373,173.6715,5155.0
2021-03-16 11:10:00,207.11,207.19,206.86,207.19,8477.0,173.7134,173.7805,173.5037,173.7805,8477.0
2021-03-16 11:15:00,207.22,207.27,207.12,207.16,20124.0,173.8057,173.8476,173.7218,173.7554,20124.0
2021-03-16 11:20:00,207.15,207.16,206.81,207.01,12645.0,173.747,173.7554,173.4618,173.6296,12645.0
2021-03-16 11:25:00,207.1,207.16,206.97,207.08,5048.0,173.705,173.7554,173.596,173.6883,5048.0
2021-03-16 11:30:00,206.97,207.13,206.79,206.97,3880.0,173.596,173.7302,173.445,173.596,3880.0
2021-03-16 11:35:00,206.9,207.1,206.86,207.09,4209.0,173.5373,173.705,173.5037,173.6967,4209.0
2021-03-16 11:40:00,207.12,207.12,206.75,206.89,8229.0,173.7218,173.7218,173.4115,173.5289,8229.0
2021-03-16 11:45:00,206.89,207.07,206.89,206.97,13512.0,173.5289,173.6799,173.5289,173.596,13512.0
2021-03-16 11:50:00,206.97,207.06,206.93,207.06,5579.0,173.596,173.6715,173.5625,173.6715,5579.0
2021-03-16 11:55:00,207.01,207.06,206.68,206.94,19580.0,173.6296,173.6715,173.3528,173.5708,19580.0
2021-03-16 12:00:00,206.96,207.03,206.42,206.42,4209.0,173.5876,173.6463,173.1347,173.1347,4209.0
2021-03-16 12:05:00,206.4,206.53,206.0,206.0,5869.0,173.1179,173.227,172.7824,172.7824,5869.0
2021-03-16 12:10:00,205.98,206.04,205.78,205.95,5100.0,172.7656,172.816,172.5979,172.7405,5100.0
2021-03-16 12:15:00,205.92,206.18,205.84,206.07,7802.0,172.7153,172.9334,172.6482,172.8411,7802.0
2021-03-16 12:20:00,206.11,206.45,206.07,206.36,5152.0,172.8747,173.1599,172.8411,173.0844,5152.0
2021-03-16 12:25:00,206.39,206.64,206.39,206.58,6410.0,173.1095,173.3192,173.1095,173.2689,6410.0
2021-03-16 12:30:00,206.53,206.66,206.1,206.11,6433.0,173.227,173.336,172.8663,172.8747,6433.0
2021-03-16 12:35:00,206.1,206.41,206.06,206.41,26101.0,172.8663,173.1263,172.8327,173.1263,26101.0
2021-03-16 12:40:00,206.44,206.56,206.31,206.55,3882.0,173.1515,173.2521,173.0424,173.2437,3882.0
2021-03-16 12:45:00,206.55,206.55,206.38,206.5,2000.0,173.2437,173.2437,173.1011,173.2018,2000.0
2021-03-16 12:50:00,206.54,206.54,206.31,206.39,2852.0,173.2353,173.2353,173.0424,173.1095,2852.0
2021-03-16 12:55:00,206.39,206.7,206.38,206.62,4090.0,173.1095,173.3695,173.1011,173.3024,4090.0
2021-03-16 13:00:00,206.65,206.88,206.56,206.56,8010.0,173.3276,173.5205,173.2521,173.2521,8010.0
2021-03-16 13:05:00,206.62,206.62,206.51,206.52,900.0,173.3024,173.3024,173.2102,173.2186,900.0
2021-03-16 13:10:00,206.5,206.56,206.35,206.55,3611.0,173.2018,173.2521,173.076,173.2437,3611.0
2021-03-16 13:15:00,206.43,206.43,206.3,206.36,2094.0,173.1431,173.1431,173.034,173.0844,2094.0
2021-03-16 13:20:00,206.4,206.4,206.3,206.34,2440.0,173.1179,173.1179,173.034,173.0676,2440.0
2021-03-16 13:25:00,206.39,206.73,206.35,206.69,5571.0,173.1095,173.3947,173.076,173.3612,5571.0
2021-03-16 13:30:00,206.57,206.69,206.39,206.68,4469.0,173.2605,173.3612,173.1095,173.3528,4469.0
2021-03-16 13:35:00,206.65,206.81,206.48,206.67,13740.0,173.3276,173.4618,173.185,173.3444,13740.0
2021-03-16 13:40:00,206.64,206.64,206.29,206.35,3822.0,173.3192,173.3192,173.0257,173.076,3822.0
2021-03-16 13:45:00,206.34,206.51,206.22,206.51,4126.0,173.0676,173.2102,172.9669,173.2102,4126.0
2021-03-16 13:50:00,206.49,206.66,206.46,206.56,3802.0,173.1934,173.336,173.1682,173.2521,3802.0
2021-03-16 13:55:00,206.56,206.8,206.48,206.66,4152.0,173.2521,173.4534,173.185,173.336,4152.0
2021-03-16 14:00:00,206.61,206.75,206.54,206.54,2584.0,173.2941,173.4115,173.2353,173.2353,2584.0
2021-03-16 14:05:00,206.59,206.93,206.58,206.9,7488.0,173.2773,173.5625,173.2689,173.5373,7488.0
2021-03-16 14:10:00,206.88,206.9,206.69,206.78,2500.0,173.5205,173.5373,173.3612,173.4366,2500.0
2021-03-16 14:15:00,206.81,206.98,206.81,206.81,3191.0,173.4618,173.6044,173.4618,173.4618,3191.0
2021-03-16 14:20:00,206.78,206.93,206.69,206.93,4600.0,173.4366,173.5625,173.3612,173.5625,4600.0
2021-03-16 14:25:00,206.95,206.96,206.68,206.69,9753.0,173.5792,173.5876,173.3528,173.3612,9753.0
2021-03-16 14:30:00,206.71,206.89,206.58,206.89,13801.0,173.3779,173.5289,173.2689,173.5289,13801.0
2021-03-16 14:35:00,206.92,206.92,206.55,206.8,3145.0,173.5541,173.5541,173.2437,173.4534,3145.0
2021-03-16 14:40:00,206.82,207.02,206.78,207.01,5305.0,173.4702,173.6379,173.4366,173.6296,5305.0
2021-03-16 14:45:00,207.07,207.28,207.03,207.21,6290.0,173.6799,173.856,173.6463,173.7973,6290.0
2021-03-16 14:50:00,207.15,207.3,207.15,207.25,3029.0,173.747,173.8728,173.747,173.8309,3029.0
2021-03-16 14:55:00,207.21,207.42,207.21,207.36,6267.0,173.7973,173.9734,173.7973,173.9231,6267.0
2021-03-16 15:00:00,207.28,207.29,207.04,207.21,6140.0,173.856,173.8644,173.6547,173.7973,6140.0
2021-03-16 15:05:00,207.21,207.37,207.21,207.35,4001.0,173.7973,173.9315,173.7973,173.9147,4001.0
2021-03-16 15:10:00,207.37,207.53,207.28,207.44,5100.0,173.9315,174.0657,173.856,173.9902,5100.0
2021-03-16 15:15:00,207.46,207.48,207.26,207.39,6140.0,174.007,174.0238,173.8392,173.9483,6140.0
2021-03-16 15:20:00,207.38,207.42,207.07,207.09,5874.0,173.9399,173.9734,173.6799,173.6967,5874.0
2021-03-16 15:25:00,207.06,207.1,206.86,206.92,10246.0,173.6715,173.705,173.5037,173.5541,10246.0
2021-03-16 15:30:00,206.95,207.38,206.87,207.32,13595.0,173.5792,173.9399,173.5121,173.8896,13595.0
2021-03-16 15:35:00,207.34,207.37,206.94,206.98,22428.0,173.9063,173.9315,173.5708,173.6044,22428.0
2021-03-16 15:40:00,206.98,207.21,206.91,207.09,31176.0,173.6044,173.7973,173.5457,173.6967,31176.0
2021-03-16 15:45:00,207.16,207.22,207.05,207.08,22939.0,173.7554,173.8057,173.6631,173.6883,22939.0
2021-03-16 15:50:00,207.09,207.34,207.02,207.14,25276.0,173.6967,173.9063,173.6379,173.7386,25276.0
2021-03-16 15:55:00,207.13,207.33,207.05,207.13,52787.0,173.7302,173.898,173.6631,173.7302,52787.0
2021-03-17 09:30:00,209.11,209.11,207.53,208.47,18435.0,175.3909,175.3909,174.0657,174.8541,18435.0
2021-03-17 09:35:00,208.31,209.26,208.09,209.04,5800.0,174.7199,175.5167,174.5354,175.3322,5800.0
2021-03-17 09:40:00,208.9,209.08,208.44,208.53,12331.0,175.2148,175.3658,174.829,174.9045,12331.0
2021-03-17 09:45:00,208.5,208.8,208.43,208.59,5600.0,174.8793,175.1309,174.8206,174.9548,5600.0
2021-03-17 09:50:00,208.46,208.54,207.27,207.41,14904.0,174.8457,174.9128,173.8476,173.9651,14904.0
2021-03-17 09:55:00,207.38,208.22,207.26,208.16,7700.0,173.9399,174.6444,173.8392,174.5941,7700.0
2021-03-17 10:00:00,208.14,208.16,207.55,207.83,9345.0,174.5773,174.5941,174.0825,174.3173,9345.0
2021-03-17 10:05:00,207.83,207.83,207.13,207.13,7100.0,174.3173,174.3173,173.7302,173.7302,7100.0
2021-03-17 10:10:00,207.18,207.51,206.91,206.99,5702.0,173.7721,174.0489,173.5457,173.6128,5702.0
2021-03-17 10:15:00,207.03,207.28,206.95,207.12,2500.0,173.6463,173.856,173.5792,173.7218,2500.0
2021-03-17 10:20:00,206.99,207.1,206.76,206.85,3488.0,173.6128,173.705,173.4199,173.4954,3488.0
2021-03-17 10:25:00,206.84,207.2,206.84,207.08,3487.0,173.487,173.7889,173.487,173.6883,3487.0
2021-03-17 10:30:00,207.15,207.4,207.15,207.24,2850.0,173.747,173.9567,173.747,173.8225,2850.0
2021-03-17 10:35:00,207.29,207.29,206.85,207.16,6096.0,173.8644,173.8644,173.4954,173.7554,6096.0
2021-03-17 10:40:00,207.26,207.58,207.17,207.34,2500.0,173.8392,174.1076,173.7638,173.9063,2500.0
2021-03-17 10:45:00,207.34,207.4,207.14,207.15,4491.0,173.9063,173.9567,173.7386,173.747,4491.0
2021-03-17 10:50:00,207.23,207.24,206.69,207.01,9411.0,173.8141,173.8225,173.3612,173.6296,9411.0
2021-03-17 10:55:00,207.14,207.47,207.14,207.46,3485.0,173.7386,174.0154,173.7386,174.007,3485.0
2021-03-17 11:00:00,207.37,208.02,207.37,207.81,2556.0,173.9315,174.4767,173.9315,174.3006,2556.0
2021-03-17 11:05:00,207.83,208.37,207.69,208.31,11657.0,174.3173,174.7703,174.1999,174.7199,11657.0
2021-03-17 11:10:00,208.38,208.4,208.19,208.27,13680.0,174.7786,174.7954,174.6193,174.6864,13680.0
2021-03-17 11:15:00,208.3,208.3,207.85,207.88,8055.0,174.7115,174.7115,174.3341,174.3593,8055.0
2021-03-17 11:20:00,207.88,208.07,207.82,208.03,7160.0,174.3593,174.5186,174.3089,174.4851,7160.0
2021-03-17 11:25:00,208.06,208.45,208.02,208.34,7810.0,174.5102,174.8374,174.4767,174.7451,7810.0
2021-03-17 11:30:00,208.36,208.41,208.19,208.28,3400.0,174.7619,174.8038,174.6193,174.6948,3400.0
2021-03-17 11:35:00,208.27,208.5,208.26,208.36,4809.0,174.6864,174.8793,174.678,174.7619,4809.0
2021-03-17 11:40:00,208.42,208.54,208.3,208.43,2707.0,174.8122,174.9128,174.7115,174.8206,2707.0
2021-03-17 11:45:00,208.31,208.38,208.22,208.28,2053.0,174.7199,174.7786,174.6444,174.6948,2053.0
2021-03-17 11:50:00,208.29,208.29,208.0,208.22,3658.0,174.7032,174.7032,174.4599,174.6444,3658.0
2021-03-17 11:55:00,208.22,208.37,208.1,208.2,4061.0,174.6444,174.7703,174.5438,174.6277,4061.0
2021-03-17 12:00:00,208.18,208.25,208.1,208.24,3708.0,174.6109,174.6696,174.5438,174.6612,3708.0
2021-03-17 12:05:00,208.24,208.85,208.24,208.75,8663.0,174.6612,175.1729,174.6612,175.089,8663.0
2021-03-17 12:10:00,208.78,208.78,208.6,208.6,2945.0,175.1141,175.1141,174.9632,174.9632,2945.0
2021-03-17 12:15:00,208.66,208.66,208.21,208.3,3881.0,175.0135,175.0135,174.6361,174.7115,3881.0
2021-03-17 12:20:00,208.3,208.36,208.06,208.17,4684.0,174.7115,174.7619,174.5102,174.6025,4684.0
2021-03-17 12:25:00,208.17,208.17,207.84,207.84,3707.0,174.6025,174.6025,174.3257,174.3257,3707.0
2021-03-17 12:30:00,207.92,208.12,207.75,207.82,3077.0,174.3928,174.5606,174.2502,174.3089,3077.0
2021-03-17 12:35:00,207.85,208.23,207.78,208.04,7195.0,174.3341,174.6528,174.2754,174.4935,7195.0
2021-03-17 12:40:00,208.03,208.16,207.88,207.88,3033.0,174.4851,174.5941,174.3593,174.3593,3033.0
2021-03-17 12:45:00,207.91,207.99,207.88,207.96,3251.0,174.3844,174.4515,174.3593,174.4264,3251.0
2021-03-17 12:50:00,207.96,208.26,207.96,208.19,3356.0,174.4264,174.678,174.4264,174.6193,3356.0
2021-03-17 12:55:00,208.21,208.41,208.02,208.21,4085.0,174.6361,174.8038,174.4767,174.6361,4085.0
2021-03-17 13:00:00,208.19,208.19,208.02,208.06,1400.0,174.6193,174.6193,174.4767,174.5102,1400.0
2021-03-17 13:05:00,208.0,208.3,208.0,208.3,2759.0,174.4599,174.7115,174.4599,174.7115,2759.0
2021-03-17 13:10:00,208.25,208.29,208.16,208.26,2100.0,174.6696,174.7032,174.5941,174.678,2100.0
2021-03-17 13:15:00,208.37,208.37,208.06,208.06,2300.0,174.7703,174.7703,174.5102,174.5102,2300.0
2021-03-17 13:20:00,208.04,208.14,207.9,207.95,3400.0,174.4935,174.5773,174.376,174.418,3400.0
2021-03-17 13:25:00,208.01,208.07,207.96,208.06,2479.0,174.4683,174.5186,174.4264,174.5102,2479.0
2021-03-17 13:30:00,208.04,208.29,208.0,208.29,4350.0,174.4935,174.7032,174.4599,174.7032,4350.0
2021-03-17 13:35:00,208.34,208.47,208.33,208.42,3715.0,174.7451,174.8541,174.7367,174.8122,3715.0
2021-03-17 13:40:00,208.42,208.48,208.17,208.27,2759.0,174.8122,174.8625,174.6025,174.6864,2759.0
2021-03-17 13:45:00,208.31,208.36,208.13,208.13,4257.0,174.7199,174.7619,174.569,174.569,4257.0
2021-03-17 13:50:00,208.14,208.14,207.68,207.68,4126.0,174.5773,174.5773,174.1915,174.1915,4126.0
2021-03-17 13:55:00,207.68,207.72,207.61,207.68,4245.0,174.1915,174.2251,174.1328,174.1915,4245.0
2021-03-17 14:00:00,207.75,208.17,207.44,207.53,12967.0,174.2502,174.6025,173.9902,174.0657,12967.0
2021-03-17 14:05:00,207.63,207.85,207.58,207.73,9156.0,174.1496,174.3341,174.1076,174.2335,9156.0
2021-03-17 14:10:00,207.7,208.16,207.7,208.16,5707.0,174.2083,174.5941,174.2083,174.5941,5707.0
2021-03-17 14:15:00,208.11,208.22,207.95,208.19,5384.0,174.5522,174.6444,174.418,174.6193,5384.0
2021-03-17 14:20:00,208.14,208.44,208.03,208.08,8153.0,174.5773,174.829,174.4851,174.527,8153.0
2021-03-17 14:25:00,208.13,208.23,207.75,207.76,3585.0,174.569,174.6528,174.2502,174.2586,3585.0
2021-03-17 14:30:00,207.78,208.09,207.63,208.07,5672.0,174.2754,174.5354,174.1496,174.5186,5672.0
2021-03-17 14:35:00,208.1,208.6,208.09,208.39,5460.0,174.5438,174.9632,174.5354,174.787,5460.0
2021-03-17 14:40:00,208.32,208.39,207.94,207.99,6572.0,174.7283,174.787,174.4096,174.4515,6572.0
2021-03-17 14:45:00,207.97,208.05,207.57,207.92,12203.0,174.4348,174.5019,174.0993,174.3928,12203.0
2021-03-17 14:50:00,207.91,207.92,207.74,207.83,6878.0,174.3844,174.3928,174.2418,174.3173,6878.0
2021-03-17 14:55:00,207.88,208.03,207.72,207.76,4517.0,174.3593,174.4851,174.2251,174.2586,4517.0
2021-03-17 15:00:00,207.74,207.74,207.18,207.24,8692.0,174.2418,174.2418,173.7721,173.8225,8692.0
2021-03-17 15:05:00,207.28,207.28,206.52,206.63,17972.0,173.856,173.856,173.2186,173.3108,17972.0
2021-03-17 15:10:00,206.63,206.63,206.17,206.18,21010.0,173.3108,173.3108,172.925,172.9334,21010.0
2021-03-17 15:15:00,206.26,206.62,206.15,206.27,18210.0,173.0005,173.3024,172.9082,173.0089,18210.0
2021-03-17 15:20:00,206.18,206.46,206.16,206.22,12101.0,172.9334,173.1682,172.9166,172.9669,12101.0
2021-03-17 15:25:00,206.26,206.47,206.21,206.37,11293.0,173.0005,173.1766,172.9586,173.0928,11293.0
2021-03-17 15:30:00,206.41,207.14,206.35,207.0,15129.0,173.1263,173.7386,173.076,173.6212,15129.0
2021-03-17 15:35:00,206.92,207.44,206.92,207.08,15970.0,173.5541,173.9902,173.5541,173.6883,15970.0
2021-03-17 15:40:00,207.13,207.2,206.63,206.66,14454.0,173.7302,173.7889,173.3108,173.336,14454.0
2021-03-17 15:45:00,206.66,206.98,206.65,206.88,13556.0,173.336,173.6044,173.3276,173.5205,13556.0
2021-03-17 15:50:00,206.81,206.81,206.15,206.18,51357.0,173.4618,173.4618,172.9082,172.9334,51357.0
2021-03-17 15:55:00,206.17,206.7,206.16,206.43,110329.0,172.925,173.3695,172.9166,173.1431,110329.0
2021-03-18 09:30:00,208.07,208.98,206.94,208.98,33463.0,174.5186,175.2819,173.5708,175.2819,33463.0
2021-03-18 09:35:00,209.06,209.66,208.67,209.4,27249.0,175.349,175.8522,175.0219,175.6342,27249.0
2021-03-18 09:40:00,209.59,210.09,209.17,209.84,14585.0,175.7935,176.2129,175.4413,176.0032,14585.0
2021-03-18 09:45:00,209.71,209.99,209.15,209.89,9905.0,175.8942,176.129,175.4245,176.0452,9905.0
2021-03-18 09:50:00,209.77,210.3,209.41,209.79,15140.0,175.9445,176.389,175.6426,175.9613,15140.0
2021-03-18 09:55:00,209.79,209.98,209.04,209.17,16102.0,175.9613,176.1206,175.3322,175.4413,16102.0
2021-03-18 10:00:00,208.95,208.95,207.02,207.26,25609.0,175.2567,175.2567,173.6379,173.8392,25609.0
2021-03-18 10:05:00,207.27,207.36,206.29,206.59,29794.0,173.8476,173.9231,173.0257,173.2773,29794.0
2021-03-18 10:10:00,206.5,207.2,206.45,207.01,9742.0,173.2018,173.7889,173.1599,173.6296,9742.0
2021-03-18 10:15:00,206.97,207.29,206.64,206.92,22876.0,173.596,173.8644,173.3192,173.5541,22876.0
2021-03-18 10:20:00,207.01,207.04,206.47,206.66,8980.0,173.6296,173.6547,173.1766,173.336,8980.0
2021-03-18 10:25:00,206.73,207.04,206.43,206.85,24970.0,173.3947,173.6547,173.1431,173.4954,24970.0
2021-03-18 10:30:00,206.85,207.15,206.54,207.15,12084.0,173.4954,173.747,173.2353,173.747,12084.0
2021-03-18 10:35:00,207.23,207.3,206.93,207.24,8045.0,173.8141,173.8728,173.5625,173.8225,8045.0
2021-03-18 10:40:00,207.23,207.54,207.06,207.19,6105.0,173.8141,174.0741,173.6715,173.7805,6105.0
2021-03-18 10:45:00,207.13,207.36,206.86,207.01,17755.0,173.7302,173.9231,173.5037,173.6296,17755.0
2021-03-18 10:50:00,206.95,206.97,206.68,206.87,2885.0,173.5792,173.596,173.3528,173.5121,2885.0
2021-03-18 10:55:00,206.95,207.26,206.73,207.18,7361.0,173.5792,173.8392,173.3947,173.7721,7361.0
2021-03-18 11:00:00,207.27,207.34,207.08,207.09,4484.0,173.8476,173.9063,173.6883,173.6967,4484.0
2021-03-18 11:05:00,206.83,207.25,206.83,207.13,9048.0,173.4786,173.8309,173.4786,173.7302,9048.0
2021-03-18 11:10:00,207.19,207.4,207.18,207.4,1380.0,173.7805,173.9567,173.7721,173.9567,1380.0
2021-03-18 11:15:00,207.49,207.5,207.24,207.26,8258.0,174.0322,174.0405,173.8225,173.8392,8258.0
2021-03-18 11:20:00,207.24,207.3,207.11,207.3,4378.0,173.8225,173.8728,173.7134,173.8728,4378.0
2021-03-18 11:25:00,207.27,207.43,207.12,207.34,6066.0,173.8476,173.9818,173.7218,173.9063,6066.0
2021-03-18 11:30:00,207.34,207.42,207.2,207.27,17749.0,173.9063,173.9734,173.7889,173.8476,17749.0
2021-03-18 11:35:00,207.31,207.47,207.17,207.47,6498.0,173.8812,174.0154,173.7638,174.0154,6498.0
2021-03-18 11:40:00,207.51,207.54,207.28,207.36,4537.0,174.0489,174.0741,173.856,173.9231,4537.0
2021-03-18 11:45:00,207.31,207.38,207.22,207.27,5330.0,173.8812,173.9399,173.8057,173.8476,5330.0
2021-03-18 11:50:00,207.31,207.53,207.24,207.35,8457.0,173.8812,174.0657,173.8225,173.9147,8457.0
2021-03-18 11:55:00,207.4,207.81,207.34,207.81,6810.0,173.9567,174.3006,173.9063,174.3006,6810.0
2021-03-18 12:00:00,207.76,207.99,207.73,207.89,5499.0,174.2586,174.4515,174.2335,174.3677,5499.0
2021-03-18 12:05:00,207.81,207.93,207.69,207.72,3342.0,174.3006,174.4012,174.1999,174.2251,3342.0
2021-03-18 12:10:00,207.68,207.78,207.63,207.69,2400.0,174.1915,174.2754,174.1496,174.1999,2400.0
2021-03-18 12:15:00,207.53,207.58,207.22,207.29,20478.0,174.0657,174.1076,173.8057,173.8644,20478.0
2021-03-18 12:20:00,207.3,207.36,206.9,207.08,20021.0,173.8728,173.9231,173.5373,173.6883,20021.0
2021-03-18 12:25:00,207.17,207.67,207.17,207.44,19808.0,173.7638,174.1831,173.7638,173.9902,19808.0
2021-03-18 12:30:00,207.44,207.58,207.39,207.5,18115.0,173.9902,174.1076,173.9483,174.0405,18115.0
2021-03-18 12:35:00,207.45,207.49,207.18,207.46,16022.0,173.9986,174.0322,173.7721,174.007,16022.0
2021-03-18 12:40:00,207.56,207.59,207.46,207.59,4247.0,174.0909,174.116,174.007,174.116,4247.0
2021-03-18 12:45:00,207.59,207.59,207.29,207.38,3346.0,174.116,174.116,173.8644,173.9399,3346.0
2021-03-18 12:50:00,207.42,207.54,207.32,207.46,3687.0,173.9734,174.0741,173.8896,174.007,3687.0
2021-03-18 12:55:00,207.5,207.52,207.04,207.28,6663.0,174.0405,174.0573,173.6547,173.856,6663.0
2021-03-18 13:00:00,207.33,207.47,207.23,207.4,4019.0,173.898,174.0154,173.8141,173.9567,4019.0
2021-03-18 13:05:00,207.39,207.44,207.0,207.02,3859.0,173.9483,173.9902,173.6212,173.6379,3859.0
2021-03-18 13:10:00,207.0,207.25,206.87,207.06,6976.0,173.6212,173.8309,173.5121,173.6715,6976.0
2021-03-18 13:15:00,207.08,207.1,207.0,207.09,3197.0,173.6883,173.705,173.6212,173.6967,3197.0
2021-03-18 13:20:00,207.12,207.18,207.01,207.04,3135.0,173.7218,173.7721,173.6296,173.6547,3135.0
2021-03-18 13:25:00,207.04,207.17,206.89,207.03,6965.0,173.6547,173.7638,173.5289,173.6463,6965.0
2021-03-18 13:30:00,207.02,207.08,206.97,207.02,2436.0,173.6379,173.6883,173.596,173.6379,2436.0
2021-03-18 13:35:00,207.06,207.25,207.01,207.18,3842.0,173.6715,173.8309,173.6296,173.7721,3842.0
2021-03-18 13:40:00,207.19,207.33,207.17,207.26,2946.0,173.7805,173.898,173.7638,173.8392,2946.0
2021-03-18 13:45:00,207.3,207.57,207.23,207.57,4894.0,173.8728,174.0993,173.8141,174.0993,4894.0
2021-03-18 13:50:00,207.57,207.57,207.38,207.45,2895.0,174.0993,174.0993,173.9399,173.9986,2895.0
2021-03-18 13:55:00,207.49,207.53,207.4,207.53,8080.0,174.0322,174.0657,173.9567,174.0657,8080.0
2021-03-18 14:00:00,207.5,207.57,207.33,207.33,6387.0,174.0405,174.0993,173.898,173.898,6387.0
2021-03-18 14:05:00,207.36,207.36,207.11,207.15,4647.0,173.9231,173.9231,173.7134,173.747,4647.0
2021-03-18 14:10:00,207.2,207.23,206.9,206.97,3314.0,173.7889,173.8141,173.5373,173.596,3314.0
2021-03-18 14:15:00,207.0,207.01,206.83,206.85,3788.0,173.6212,173.6296,173.4786,173.4954,3788.0
2021-03-18 14:20:00,206.8,206.84,206.44,206.63,5034.0,173.4534,173.487,173.1515,173.3108,5034.0
2021-03-18 14:25:00,206.57,206.71,206.3,206.31,23141.0,173.2605,173.3779,173.034,173.0424,23141.0
2021-03-18 14:30:00,206.26,206.41,206.05,206.08,14065.0,173.0005,173.1263,172.8244,172.8495,14065.0
2021-03-18 14:35:00,205.91,206.31,205.68,206.27,18813.0,172.7069,173.0424,172.514,173.0089,18813.0
2021-03-18 14:40:00,206.27,206.35,205.82,206.09,19933.0,173.0089,173.076,172.6314,172.8579,19933.0
2021-03-18 14:45:00,206.09,206.63,206.06,206.61,9413.0,172.8579,173.3108,172.8327,173.2941,9413.0
2021-03-18 14:50:00,206.61,206.72,206.5,206.52,6865.0,173.2941,173.3863,173.2018,173.2186,6865.0
2021-03-18 14:55:00,206.55,206.73,206.5,206.64,11608.0,173.2437,173.3947,173.2018,173.3192,11608.0
2021-03-18 15:00:00,206.55,206.67,206.21,206.53,18108.0,173.2437,173.3444,172.9586,173.227,18108.0
2021-03-18 15:05:00,206.45,206.56,206.27,206.36,5784.0,173.1599,173.2521,173.0089,173.0844,5784.0
2021-03-18 15:10:00,206.47,206.69,206.43,206.68,7520.0,173.1766,173.3612,173.1431,173.3528,7520.0
2021-03-18 15:15:00,206.59,206.59,206.35,206.52,6434.0,173.2773,173.2773,173.076,173.2186,6434.0
2021-03-18 15:20:00,206.51,206.57,206.06,206.09,11492.0,173.2102,173.2605,172.8327,172.8579,11492.0
2021-03-18 15:25:00,206.1,206.52,206.1,206.42,11302.0,172.8663,173.2186,172.8663,173.1347,11302.0
2021-03-18 15:30:00,206.47,206.55,206.21,206.28,17200.0,173.1766,173.2437,172.9586,173.0173,17200.0
2021-03-18 15:35:00,206.25,206.72,206.14,206.31,21945.0,172.9921,173.3863,172.8998,173.0424,21945.0
2021-03-18 15:40:00,206.34,206.48,206.24,206.37,34015.0,173.0676,173.185,172.9837,173.0928,34015.0
2021-03-18 15:45:00,206.44,206.47,205.99,206.07,27712.0,173.1515,173.1766,172.774,172.8411,27712.0
2021-03-18 15:50:00,206.02,206.02,205.17,205.27,66627.0,172.7992,172.7992,172.0863,172.1701,66627.0
2021-03-18 15:55:00,205.18,205.87,205.13,205.78,76656.0,172.0946,172.6734,172.0527,172.5979,76656.0
2021-03-19 09:30:00,204.32,204.69,202.63,202.83,277213.0,171.3733,171.6837,169.9558,170.1236,277213.0
2021-03-19 09:35:00,202.97,203.54,202.83,203.34,17170.0,170.241,170.7191,170.1236,170.5513,17170.0
2021-03-19 09:40:00,203.18,203.18,202.09,202.09,16067.0,170.4171,170.4171,169.5029,169.5029,16067.0
2021-03-19 09:45:00,202.07,202.34,200.8,201.37,23491.0,169.4861,169.7126,168.4209,168.899,23491.0
2021-03-19 09:50:00,201.39,202.56,201.32,202.56,30913.0,168.9158,169.8971,168.8571,169.8971,30913.0
2021-03-19 09:55:00,202.56,202.82,202.13,202.29,12031.0,169.8971,170.1152,169.5365,169.6707,12031.0
2021-03-19 10:00:00,202.22,202.7,202.14,202.31,16486.0,169.6119,170.0145,169.5448,169.6874,16486.0
2021-03-19 10:05:00,202.16,202.59,202.16,202.39,15515.0,169.5616,169.9223,169.5616,169.7545,15515.0
2021-03-19 10:10:00,202.49,202.63,201.88,202.08,11848.0,169.8384,169.9558,169.3268,169.4945,11848.0
2021-03-19 10:15:00,202.19,202.19,201.88,201.98,10382.0,169.5868,169.5868,169.3268,169.4106,10382.0
2021-03-19 10:20:00,201.98,202.61,201.58,202.38,23292.0,169.4106,169.9391,169.0751,169.7461,23292.0
2021-03-19 10:25:00,202.38,202.38,201.92,202.14,6509.0,169.7461,169.7461,169.3603,169.5448,6509.0
2021-03-19 10:30:00,202.06,202.45,201.8,201.88,9999.0,169.4777,169.8049,169.2597,169.3268,9999.0
2021-03-19 10:35:00,201.88,202.02,200.9,201.54,14547.0,169.3268,169.4442,168.5048,169.0416,14547.0
2021-03-19 10:40:00,201.54,202.08,201.49,201.8,8357.0,169.0416,169.4945,168.9997,169.2597,8357.0
2021-03-19 10:45:00,201.83,201.96,201.71,201.96,11302.0,169.2848,169.3939,169.1842,169.3939,11302.0
2021-03-19 10:50:00,201.89,202.77,201.83,202.63,10985.0,169.3352,170.0733,169.2848,169.9558,10985.0
2021-03-19 10:55:00,202.59,203.15,202.43,203.06,16830.0,169.9223,170.392,169.7881,170.3165,16830.0
2021-03-19 11:00:00,203.11,203.53,203.04,203.17,18879.0,170.3584,170.7107,170.2997,170.4088,18879.0
2021-03-19 11:05:00,203.04,203.12,202.71,202.77,10891.0,170.2997,170.3668,170.0229,170.0733,10891.0
2021-03-19 11:10:00,202.71,202.78,202.37,202.56,12521.0,170.0229,170.0816,169.7378,169.8971,12521.0
2021-03-19 11:15:00,202.6,202.63,202.14,202.39,7628.0,169.9307,169.9558,169.5448,169.7545,7628.0
2021-03-19 11:20:00,202.28,202.44,201.94,202.03,9230.0,169.6623,169.7965,169.3771,169.4526,9230.0
2021-03-19 11:25:00,202.0,202.07,201.89,201.89,4770.0,169.4274,169.4861,169.3352,169.3352,4770.0
2021-03-19 11:30:00,202.09,202.63,201.9,202.57,7332.0,169.5029,169.9558,169.3435,169.9055,7332.0
2021-03-19 11:35:00,202.51,202.69,202.42,202.64,3137.0,169.8552,170.0062,169.7797,169.9642,3137.0
2021-03-19 11:40:00,202.63,202.83,202.48,202.74,7900.0,169.9558,170.1236,169.83,170.0481,7900.0
2021-03-19 11:45:00,202.81,203.06,202.78,202.97,3500.0,170.1068,170.3165,170.0816,170.241,3500.0
2021-03-19 11:50:00,202.97,202.97,202.7,202.94,8160.0,170.241,170.241,170.0145,170.2158,8160.0
2021-03-19 11:55:00,202.93,203.01,202.77,202.77,5380.0,170.2075,170.2746,170.0733,170.0733,5380.0
2021-03-19 12:00:00,202.82,203.11,202.76,203.05,11240.0,170.1152,170.3584,170.0649,170.3081,11240.0
2021-03-19 12:05:00,202.97,203.12,202.91,203.0,6250.0,170.241,170.3668,170.1907,170.2662,6250.0
2021-03-19 12:10:00,203.14,203.26,203.05,203.18,4273.0,170.3836,170.4842,170.3081,170.4171,4273.0
2021-03-19 12:15:00,203.18,203.37,203.17,203.19,6172.0,170.4171,170.5765,170.4088,170.4255,6172.0
2021-03-19 12:20:00,203.14,203.4,203.12,203.35,6480.0,170.3836,170.6017,170.3668,170.5597,6480.0
2021-03-19 12:25:00,203.4,203.92,203.4,203.74,5304.0,170.6017,171.0378,170.6017,170.8868,5304.0
2021-03-19 12:30:00,203.67,203.9,203.55,203.67,7811.0,170.8281,171.021,170.7275,170.8281,7811.0
2021-03-19 12:35:00,203.68,203.76,203.17,203.17,4837.0,170.8365,170.9036,170.4088,170.4088,4837.0
2021-03-19 12:40:00,203.23,203.34,203.13,203.27,6963.0,170.4591,170.5513,170.3752,170.4926,6963.0
2021-03-19 12:45:00,203.31,203.88,203.27,203.73,20046.0,170.5262,171.0043,170.4926,170.8785,20046.0
2021-03-19 12:50:00,203.68,204.14,203.68,204.05,3366.0,170.8365,171.2223,170.8365,171.1469,3366.0
2021-03-19 12:55:00,203.99,203.99,203.75,203.82,4660.0,171.0965,171.0965,170.8952,170.9539,4660.0
2021-03-19 13:00:00,203.77,203.77,203.34,203.38,3881.0,170.912,170.912,170.5513,170.5849,3881.0
2021-03-19 13:05:00,203.38,203.42,203.3,203.42,3400.0,170.5849,170.6184,170.5178,170.6184,3400.0
2021-03-19 13:10:00,203.44,203.56,203.43,203.56,3724.0,170.6352,170.7359,170.6268,170.7359,3724.0
2021-03-19 13:15:00,203.57,203.61,203.5,203.6,3253.0,170.7443,170.7778,170.6855,170.7694,3253.0
2021-03-19 13:20:00,203.59,203.88,203.51,203.86,4638.0,170.761,171.0043,170.6939,170.9875,4638.0
2021-03-19 13:25:00,203.83,204.01,203.81,203.94,4235.0,170.9623,171.1133,170.9456,171.0546,4235.0
2021-03-19 13:30:00,204.0,204.1,203.96,203.99,4803.0,171.1049,171.1888,171.0714,171.0965,4803.0
2021-03-19 13:35:00,204.0,204.52,203.95,204.31,7473.0,171.1049,171.5411,171.063,171.3649,7473.0
2021-03-19 13:40:00,204.32,204.37,204.0,204.13,4490.0,171.3733,171.4153,171.1049,171.214,4490.0
2021-03-19 13:45:00,204.24,204.25,204.07,204.25,4700.0,171.3062,171.3146,171.1636,171.3146,4700.0
2021-03-19 13:50:00,204.23,204.36,204.2,204.31,5257.0,171.2978,171.4069,171.2727,171.3649,5257.0
2021-03-19 13:55:00,204.34,204.35,204.12,204.18,3984.0,171.3901,171.3985,171.2056,171.2559,3984.0
2021-03-19 14:00:00,204.18,204.21,203.99,203.99,4800.0,171.2559,171.2811,171.0965,171.0965,4800.0
2021-03-19 14:05:00,204.11,204.19,203.92,203.93,4820.0,171.1972,171.2643,171.0378,171.0462,4820.0
2021-03-19 14:10:00,203.93,203.94,203.7,203.9,3242.0,171.0462,171.0546,170.8533,171.021,3242.0
2021-03-19 14:15:00,203.85,203.95,203.81,203.81,3866.0,170.9791,171.063,170.9456,170.9456,3866.0
2021-03-19 14:20:00,203.87,203.87,203.53,203.53,8387.0,170.9959,170.9959,170.7107,170.7107,8387.0
2021-03-19 14:25:00,203.53,203.6,203.33,203.44,9102.0,170.7107,170.7694,170.543,170.6352,9102.0
2021-03-19 14:30:00,203.39,203.75,203.38,203.66,6712.0,170.5933,170.8952,170.5849,170.8197,6712.0
2021-03-19 14:35:00,203.62,203.79,203.6,203.66,3514.0,170.7862,170.9288,170.7694,170.8197,3514.0
2021-03-19 14:40:00,203.78,203.93,203.73,203.8,4200.0,170.9204,171.0462,170.8785,170.9372,4200.0
2021-03-19 14:45:00,203.9,203.99,203.87,203.93,4127.0,171.021,171.0965,170.9959,171.0462,4127.0
2021-03-19 14:50:00,203.93,203.95,203.57,203.57,7542.0,171.0462,171.063,170.7443,170.7443,7542.0
2021-03-19 14:55:00,203.65,203.68,203.38,203.46,4177.0,170.8114,170.8365,170.5849,170.652,4177.0
2021-03-19 15:00:00,203.39,203.62,203.32,203.37,11188.0,170.5933,170.7862,170.5346,170.5765,11188.0
2021-03-19 15:05:00,203.4,203.68,203.33,203.58,7643.0,170.6017,170.8365,170.543,170.7526,7643.0
2021-03-19 15:10:00,203.52,203.61,203.4,203.42,11373.0,170.7023,170.7778,170.6017,170.6184,11373.0
2021-03-19 15:15:00,203.42,203.42,203.16,203.17,11295.0,170.6184,170.6184,170.4004,170.4088,11295.0
2021-03-19 15:20:00,203.24,203.24,202.72,202.97,11627.0,170.4675,170.4675,170.0313,170.241,11627.0
2021-03-19 15:25:00,203.03,203.28,202.93,203.16,7395.0,170.2913,170.501,170.2075,170.4004,7395.0
2021-03-19 15:30:00,203.16,203.24,202.94,203.19,12698.0,170.4004,170.4675,170.2158,170.4255,12698.0
2021-03-19 15:35:00,203.15,203.52,203.14,203.15,8981.0,170.392,170.7023,170.3836,170.392,8981.0
2021-03-19 15:40:00,203.2,203.45,203.11,203.11,14555.0,170.4339,170.6436,170.3584,170.3584,14555.0
2021-03-19 15:45:00,203.12,203.21,202.49,202.53,30683.0,170.3668,170.4423,169.8384,169.872,30683.0
2021-03-19 15:50:00,202.42,203.96,202.35,203.5,132222.0,169.7797,171.0714,169.721,170.6855,132222.0
2021-03-19 15:55:00,203.42,203.49,202.44,202.45,126091.0,170.6184,170.6772,169.7965,169.8049,126091.0
2021-03-22 09:30:00,200.22,201.8,199.66,200.13,41718.0,167.9344,169.2597,167.4647,167.859,41718.0
2021-03-22 09:35:00,199.89,200.48,199.31,200.48,7834.0,167.6577,168.1525,167.1712,168.1525,7834.0
2021-03-22 09:40:00,200.55,200.98,200.03,200.98,2909.0,168.2112,168.5719,167.7751,168.5719,2909.0
2021-03-22 09:45:00,200.88,201.34,200.58,201.22,3791.0,168.488,168.8738,168.2364,168.7732,3791.0
2021-03-22 09:50:00,201.2,201.45,201.0,201.08,5143.0,168.7564,168.9661,168.5887,168.6558,5143.0
2021-03-22 09:55:00,201.01,201.63,201.01,201.51,3281.0,168.5971,169.1171,168.5971,169.0164,3281.0
2021-03-22 10:00:00,201.66,202.34,201.66,202.24,6537.0,169.1422,169.7126,169.1422,169.6287,6537.0
2021-03-22 10:05:00,202.43,202.78,202.28,202.28,5768.0,169.7881,170.0816,169.6623,169.6623,5768.0
2021-03-22 10:10:00,202.55,202.55,202.08,202.53,8338.0,169.8887,169.8887,169.4945,169.872,8338.0
2021-03-22 10:15:00,202.47,202.49,202.01,202.03,3018.0,169.8216,169.8384,169.4358,169.4526,3018.0
2021-03-22 10:20:00,202.0,202.28,201.88,202.2,4526.0,169.4274,169.6623,169.3268,169.5952,4526.0
2021-03-22 10:25:00,202.2,202.2,201.66,201.73,2910.0,169.5952,169.5952,169.1422,169.201,2910.0
2021-03-22 10:30:00,201.75,201.78,201.57,201.57,1316.0,169.2177,169.2429,169.0668,169.0668,1316.0
2021-03-22 10:35:00,201.5,201.9,201.37,201.9,5161.0,169.008,169.3435,168.899,169.3435,5161.0
2021-03-22 10:40:00,201.83,201.86,201.71,201.83,2904.0,169.2848,169.31,169.1842,169.2848,2904.0
2021-03-22 10:45:00,201.85,201.87,201.28,201.29,4327.0,169.3016,169.3184,168.8235,168.8319,4327.0
2021-03-22 10:50:00,201.24,201.39,201.03,201.39,3021.0,168.79,168.9158,168.6138,168.9158,3021.0
2021-03-22 10:55:00,201.46,201.72,201.46,201.66,3125.0,168.9745,169.1926,168.9745,169.1422,3125.0
2021-03-22 11:00:00,201.78,202.2,201.78,202.06,3705.0,169.2429,169.5952,169.2429,169.4777,3705.0
2021-03-22 11:05:00,201.95,201.95,201.37,201.37,3408.0,169.3855,169.3855,168.899,168.899,3408.0
2021-03-22 11:10:00,201.46,201.46,201.02,201.25,7171.0,168.9745,168.9745,168.6054,168.7984,7171.0
2021-03-22 11:15:00,201.29,201.36,201.13,201.32,3914.0,168.8319,168.8906,168.6977,168.8571,3914.0
2021-03-22 11:20:00,201.39,201.45,201.26,201.26,2303.0,168.9158,168.9661,168.8067,168.8067,2303.0
2021-03-22 11:25:00,201.26,201.32,201.03,201.08,5892.0,168.8067,168.8571,168.6138,168.6558,5892.0
2021-03-22 11:30:00,201.06,201.06,200.81,200.81,4966.0,168.639,168.639,168.4293,168.4293,4966.0
2021-03-22 11:35:00,200.81,200.93,200.64,200.87,6352.0,168.4293,168.53,168.2867,168.4796,6352.0
2021-03-22 11:40:00,200.91,201.18,200.88,200.92,11531.0,168.5132,168.7396,168.488,168.5216,11531.0
2021-03-22 11:45:00,200.82,200.88,200.53,200.53,10937.0,168.4377,168.488,168.1945,168.1945,10937.0
2021-03-22 11:50:00,200.57,201.03,200.29,200.9,6408.0,168.228,168.6138,167.9932,168.5048,6408.0
2021-03-22 11:55:00,201.01,201.57,200.9,201.33,9524.0,168.5971,169.0668,168.5048,168.8655,9524.0
2021-03-22 12:00:00,201.39,201.39,200.81,200.81,5145.0,168.9158,168.9158,168.4293,168.4293,5145.0
2021-03-22 12:05:00,200.97,201.0,200.68,200.68,5991.0,168.5635,168.5887,168.3203,168.3203,5991.0
2021-03-22 12:10:00,200.71,200.86,200.6,200.62,5880.0,168.3454,168.4712,168.2532,168.2699,5880.0
2021-03-22 12:15:00,200.58,200.79,200.53,200.68,5141.0,168.2364,168.4125,168.1945,168.3203,5141.0
2021-03-22 12:20:00,200.73,200.73,200.52,200.54,2836.0,168.3622,168.3622,168.1861,168.2028,2836.0
2021-03-22 12:25:00,200.51,200.67,200.44,200.6,9441.0,168.1777,168.3119,168.119,168.2532,9441.0
2021-03-22 12:30:00,200.53,200.61,200.05,200.25,12815.0,168.1945,168.2616,167.7919,167.9596,12815.0
2021-03-22 12:35:00,200.16,200.41,200.09,200.14,5420.0,167.8841,168.0938,167.8254,167.8673,5420.0
2021-03-22 12:40:00,200.08,200.18,199.93,200.09,3900.0,167.817,167.9009,167.6912,167.8254,3900.0
2021-03-22 12:45:00,200.07,200.13,199.95,200.11,3320.0,167.8086,167.859,167.708,167.8422,3320.0
2021-03-22 12:50:00,200.05,200.19,200.01,200.08,2474.0,167.7919,167.9093,167.7583,167.817,2474.0
2021-03-22 12:55:00,200.08,200.12,199.9,200.01,4714.0,167.817,167.8506,167.666,167.7583,4714.0
2021-03-22 13:00:00,199.94,200.05,199.68,199.68,6419.0,167.6996,167.7919,167.4815,167.4815,6419.0
2021-03-22 13:05:00,199.74,199.78,199.61,199.64,4820.0,167.5318,167.5654,167.4228,167.448,4820.0
2021-03-22 13:10:00,199.53,199.96,199.45,199.96,4807.0,167.3557,167.7164,167.2886,167.7164,4807.0
2021-03-22 13:15:00,199.96,199.96,199.73,199.79,3841.0,167.7164,167.7164,167.5235,167.5738,3841.0
2021-03-22 13:20:00,199.82,199.97,199.76,199.92,3278.0,167.5989,167.7248,167.5486,167.6828,3278.0
2021-03-22 13:25:00,199.9,199.9,199.7,199.81,5327.0,167.666,167.666,167.4983,167.5906,5327.0
2021-03-22 13:30:00,199.78,199.84,199.57,199.62,4382.0,167.5654,167.6157,167.3893,167.4312,4382.0
2021-03-22 13:35:00,199.47,199.51,199.38,199.49,5402.0,167.3054,167.3389,167.2299,167.3222,5402.0
2021-03-22 13:40:00,199.46,199.79,199.46,199.55,5131.0,167.297,167.5738,167.297,167.3725,5131.0
2021-03-22 13:45:00,199.5,199.68,199.46,199.63,3423.0,167.3305,167.4815,167.297,167.4396,3423.0
2021-03-22 13:50:00,199.62,199.76,199.47,199.48,3100.0,167.4312,167.5486,167.3054,167.3138,3100.0
2021-03-22 13:55:00,199.46,199.49,199.22,199.24,5417.0,167.297,167.3222,167.0957,167.1125,5417.0
2021-03-22 14:00:00,199.27,199.34,199.1,199.21,4352.0,167.1376,167.1963,166.995,167.0873,4352.0
2021-03-22 14:05:00,199.29,199.49,199.28,199.33,3900.0,167.1544,167.3222,167.146,167.188,3900.0
2021-03-22 14:10:00,199.35,199.37,199.28,199.33,2800.0,167.2047,167.2215,167.146,167.188,2800.0
2021-03-22 14:15:00,199.36,199.6,199.36,199.55,2700.0,167.2131,167.4144,167.2131,167.3725,2700.0
2021-03-22 14:20:00,199.52,199.61,199.52,199.56,1600.0,167.3473,167.4228,167.3473,167.3809,1600.0
2021-03-22 14:25:00,199.5,199.6,199.46,199.56,3721.0,167.3305,167.4144,167.297,167.3809,3721.0
2021-03-22 14:30:00,199.51,199.81,199.51,199.66,3046.0,167.3389,167.5906,167.3389,167.4647,3046.0
2021-03-22 14:35:00,199.66,199.82,199.66,199.74,1450.0,167.4647,167.5989,167.4647,167.5318,1450.0
2021-03-22 14:40:00,199.77,199.77,199.6,199.64,2042.0,167.557,167.557,167.4144,167.448,2042.0
2021-03-22 14:45:00,199.58,199.65,199.55,199.63,3741.0,167.3976,167.4564,167.3725,167.4396,3741.0
2021-03-22 14:50:00,199.66,199.68,199.58,199.58,1965.0,167.4647,167.4815,167.3976,167.3976,1965.0
2021-03-22 14:55:00,199.62,199.73,199.57,199.69,4533.0,167.4312,167.5235,167.3893,167.4899,4533.0
2021-03-22 15:00:00,199.65,199.95,199.62,199.91,6761.0,167.4564,167.708,167.4312,167.6744,6761.0
2021-03-22 15:05:00,199.93,199.95,199.78,199.81,4242.0,167.6912,167.708,167.5654,167.5906,4242.0
2021-03-22 15:10:00,199.82,199.83,199.65,199.69,5089.0,167.5989,167.6073,167.4564,167.4899,5089.0
2021-03-22 15:15:00,199.73,199.79,199.34,199.43,11153.0,167.5235,167.5738,167.1963,167.2718,11153.0
2021-03-22 15:20:00,199.38,199.48,199.31,199.38,5877.0,167.2299,167.3138,167.1712,167.2299,5877.0
2021-03-22 15:25:00,199.38,199.45,199.25,199.31,11233.0,167.2299,167.2886,167.1209,167.1712,11233.0
2021-03-22 15:30:00,199.29,199.33,198.94,199.14,15284.0,167.1544,167.188,166.8608,167.0286,15284.0
2021-03-22 15:35:00,199.19,199.44,199.16,199.37,10407.0,167.0705,167.2802,167.0454,167.2215,10407.0
2021-03-22 15:40:00,199.33,199.46,199.11,199.17,13305.0,167.188,167.297,167.0034,167.0538,13305.0
2021-03-22 15:45:00,199.21,199.4,199.04,199.4,15902.0,167.0873,167.2467,166.9447,167.2467,15902.0
2021-03-22 15:50:00,199.33,199.54,199.26,199.3,26903.0,167.188,167.3641,167.1292,167.1628,26903.0
2021-03-22 15:55:00,199.25,199.44,199.16,199.36,56925.0,167.1209,167.2802,167.0454,167.2131,56925.0
2021-03-23 09:30:00,199.63,199.81,198.35,198.55,22119.0,167.4396,167.5906,166.366,166.5337,22119.0
2021-03-23 09:35:00,198.37,198.83,197.91,198.69,16330.0,166.3828,166.7686,165.9969,166.6512,16330.0
2021-03-23 09:40:00,198.7,198.74,197.63,198.03,32159.0,166.6595,166.6931,165.7621,166.0976,32159.0
2021-03-23 09:45:00,197.85,198.4,197.39,198.4,16289.0,165.9466,166.4079,165.5608,166.4079,16289.0
2021-03-23 09:50:00,198.41,198.9,198.13,198.84,12410.0,166.4163,166.8273,166.1815,166.777,12410.0
2021-03-23 09:55:00,198.76,198.86,198.43,198.61,7361.0,166.7099,166.7937,166.4331,166.5841,7361.0
2021-03-23 10:00:00,198.66,199.25,198.66,198.99,7664.0,166.626,167.1209,166.626,166.9028,7664.0
2021-03-23 10:05:00,198.91,198.94,198.47,198.47,9902.0,166.8357,166.8608,166.4666,166.4666,9902.0
2021-03-23 10:10:00,198.46,198.73,198.26,198.66,9909.0,166.4582,166.6847,166.2905,166.626,9909.0
2021-03-23 10:15:00,198.74,198.93,198.59,198.83,6922.0,166.6931,166.8525,166.5673,166.7686,6922.0
2021-03-23 10:20:00,198.86,199.39,198.86,198.87,8298.0,166.7937,167.2383,166.7937,166.8021,8298.0
2021-03-23 10:25:00,198.95,199.22,198.82,198.9,4078.0,166.8692,167.0957,166.7602,166.8273,4078.0
2021-03-23 10:30:00,198.9,198.9,198.6,198.65,12786.0,166.8273,166.8273,166.5757,166.6176,12786.0
2021-03-23 10:35:00,198.61,198.7,197.96,198.42,14464.0,166.5841,166.6595,166.0389,166.4247,14464.0
2021-03-23 10:40:00,198.44,198.44,198.01,198.06,4740.0,166.4415,166.4415,166.0808,166.1227,4740.0
2021-03-23 10:45:00,198.07,198.22,197.9,197.97,10522.0,166.1311,166.2569,165.9885,166.0473,10522.0
2021-03-23 10:50:00,198.01,198.14,197.86,197.98,4920.0,166.0808,166.1898,165.955,166.0556,4920.0
2021-03-23 10:55:00,198.05,198.68,198.03,198.56,9590.0,166.1144,166.6428,166.0976,166.5421,9590.0
2021-03-23 11:00:00,198.59,198.62,198.3,198.3,7759.0,166.5673,166.5924,166.324,166.324,7759.0
2021-03-23 11:05:00,198.25,198.36,198.08,198.18,5965.0,166.2821,166.3744,166.1395,166.2234,5965.0
2021-03-23 11:10:00,198.18,198.56,198.17,198.38,4776.0,166.2234,166.5421,166.215,166.3911,4776.0
2021-03-23 11:15:00,198.47,198.89,198.46,198.78,6627.0,166.4666,166.8189,166.4582,166.7266,6627.0
2021-03-23 11:20:00,198.76,198.87,198.53,198.8,8091.0,166.7099,166.8021,166.517,166.7434,8091.0
2021-03-23 11:25:00,198.84,199.1,198.77,198.85,7133.0,166.777,166.995,166.7183,166.7854,7133.0
2021-03-23 11:30:00,198.83,199.02,198.79,199.0,4935.0,166.7686,166.9279,166.735,166.9112,4935.0
2021-03-23 11:35:00,199.03,199.03,198.81,198.87,4517.0,166.9363,166.9363,166.7518,166.8021,4517.0
2021-03-23 11:40:00,198.92,198.98,198.8,198.84,3178.0,166.8441,166.8944,166.7434,166.777,3178.0
2021-03-23 11:45:00,198.93,199.17,198.85,199.01,5820.0,166.8525,167.0538,166.7854,166.9196,5820.0
2021-03-23 11:50:00,199.02,199.15,198.85,199.08,3343.0,166.9279,167.037,166.7854,166.9783,3343.0
2021-03-23 11:55:00,199.06,199.76,199.06,199.55,6827.0,166.9615,167.5486,166.9615,167.3725,6827.0
2021-03-23 12:00:00,199.62,199.89,199.61,199.79,3867.0,167.4312,167.6577,167.4228,167.5738,3867.0
2021-03-23 12:05:00,199.75,199.91,199.44,199.7,6676.0,167.5402,167.6744,167.2802,167.4983,6676.0
2021-03-23 12:10:00,199.73,199.85,199.69,199.82,3250.0,167.5235,167.6241,167.4899,167.5989,3250.0
2021-03-23 12:15:00,199.75,199.83,199.62,199.83,6584.0,167.5402,167.6073,167.4312,167.6073,6584.0
2021-03-23 12:20:00,199.83,199.92,199.67,199.92,4945.0,167.6073,167.6828,167.4731,167.6828,4945.0
2021-03-23 12:25:00,199.84,199.99,199.68,199.73,3769.0,167.6157,167.7415,167.4815,167.5235,3769.0
2021-03-23 12:30:00,199.77,199.9,199.67,199.85,6621.0,167.557,167.666,167.4731,167.6241,6621.0
2021-03-23 12:35:00,199.86,200.51,199.86,200.51,6437.0,167.6325,168.1777,167.6325,168.1777,6437.0
2021-03-23 12:40:00,200.46,200.46,200.16,200.3,5855.0,168.1357,168.1357,167.8841,168.0015,5855.0
2021-03-23 12:45:00,200.25,200.4,200.17,200.32,4570.0,167.9596,168.0854,167.8925,168.0183,4570.0
2021-03-23 12:50:00,200.27,200.5,200.25,200.41,6085.0,167.9764,168.1693,167.9596,168.0938,6085.0
2021-03-23 12:55:00,200.42,200.55,200.36,200.43,2200.0,168.1022,168.2112,168.0519,168.1106,2200.0
2021-03-23 13:00:00,200.43,200.49,200.24,200.24,12019.0,168.1106,168.1609,167.9512,167.9512,12019.0
2021-03-23 13:05:00,200.25,200.25,199.84,199.84,5272.0,167.9596,167.9596,167.6157,167.6157,5272.0
2021-03-23 13:10:00,199.9,200.03,199.84,199.94,7718.0,167.666,167.7751,167.6157,167.6996,7718.0
2021-03-23 13:15:00,200.0,200.03,199.91,199.93,8432.0,167.7499,167.7751,167.6744,167.6912,8432.0
2021-03-23 13:20:00,199.95,200.17,199.9,200.09,5935.0,167.708,167.8925,167.666,167.8254,5935.0
2021-03-23 13:25:00,200.15,200.68,200.15,200.68,3014.0,167.8757,168.3203,167.8757,168.3203,3014.0
2021-03-23 13:30:00,200.7,200.77,200.53,200.53,4119.0,168.337,168.3958,168.1945,168.1945,4119.0
2021-03-23 13:35:00,200.58,200.65,200.5,200.5,2562.0,168.2364,168.2951,168.1693,168.1693,2562.0
2021-03-23 13:40:00,200.53,200.53,200.35,200.41,3100.0,168.1945,168.1945,168.0435,168.0938,3100.0
2021-03-23 13:45:00,200.45,200.47,200.26,200.37,5516.0,168.1274,168.1441,167.968,168.0603,5516.0
2021-03-23 13:50:00,200.39,200.39,200.22,200.33,4355.0,168.077,168.077,167.9344,168.0267,4355.0
2021-03-23 13:55:00,200.31,200.32,200.11,200.18,5959.0,168.0099,168.0183,167.8422,167.9009,5959.0
2021-03-23 14:00:00,200.22,200.45,199.61,199.9,19037.0,167.9344,168.1274,167.4228,167.666,19037.0
2021-03-23 14:05:00,199.9,200.11,199.71,200.04,5713.0,167.666,167.8422,167.5067,167.7835,5713.0
2021-03-23 14:10:00,200.3,200.46,200.04,200.25,5724.0,168.0015,168.1357,167.7835,167.9596,5724.0
2021-03-23 14:15:00,200.23,200.49,200.22,200.47,3689.0,167.9428,168.1609,167.9344,168.1441,3689.0
2021-03-23 14:20:00,200.48,200.49,200.15,200.16,3372.0,168.1525,168.1609,167.8757,167.8841,3372.0
2021-03-23 14:25:00,200.24,200.35,200.14,200.2,4574.0,167.9512,168.0435,167.8673,167.9177,4574.0
2021-03-23 14:30:00,200.26,200.31,200.04,200.04,4933.0,167.968,168.0099,167.7835,167.7835,4933.0
2021-03-23 14:35:00,200.11,200.34,200.11,200.34,8589.0,167.8422,168.0351,167.8422,168.0351,8589.0
2021-03-23 14:40:00,200.33,200.46,200.13,200.46,6997.0,168.0267,168.1357,167.859,168.1357,6997.0
2021-03-23 14:45:00,200.41,200.74,200.33,200.68,6745.0,168.0938,168.3706,168.0267,168.3203,6745.0
2021-03-23 14:50:00,200.64,200.96,200.55,200.77,8537.0,168.2867,168.5551,168.2112,168.3958,8537.0
2021-03-23 14:55:00,200.79,201.0,200.7,200.9,9476.0,168.4125,168.5887,168.337,168.5048,9476.0
2021-03-23 15:00:00,200.82,201.0,200.62,200.91,9732.0,168.4377,168.5887,168.2699,168.5132,9732.0
2021-03-23 15:05:00,200.93,201.01,200.47,200.5,6587.0,168.53,168.5971,168.1441,168.1693,6587.0
2021-03-23 15:10:00,200.52,200.58,200.25,200.25,10204.0,168.1861,168.2364,167.9596,167.9596,10204.0
2021-03-23 15:15:00,200.23,200.23,199.98,200.12,10549.0,167.9428,167.9428,167.7331,167.8506,10549.0
2021-03-23 15:20:00,200.07,200.08,199.46,199.55,15929.0,167.8086,167.817,167.297,167.3725,15929.0
2021-03-23 15:25:00,199.55,199.94,199.47,199.62,9227.0,167.3725,167.6996,167.3054,167.4312,9227.0
2021-03-23 15:30:00,199.56,199.75,199.3,199.52,16702.0,167.3809,167.5402,167.1628,167.3473,16702.0
2021-03-23 15:35:00,199.5,199.52,199.12,199.19,13265.0,167.3305,167.3473,167.0118,167.0705,13265.0
2021-03-23 15:40:00,199.2,199.54,199.12,199.5,17595.0,167.0789,167.3641,167.0118,167.3305,17595.0
2021-03-23 15:45:00,199.47,199.7,199.36,199.42,30208.0,167.3054,167.4983,167.2131,167.2634,30208.0
2021-03-23 15:50:00,199.39,199.91,199.05,199.82,43663.0,167.2383,167.6744,166.9531,167.5989,43663.0
2021-03-23 15:55:00,199.84,200.04,199.68,199.94,68375.0,167.6157,167.7835,167.4815,167.6996,68375.0
2021-03-24 09:30:00,201.47,202.47,201.02,202.31,69604.0,168.9829,169.8216,168.6054,169.6874,69604.0
2021-03-24 09:35:00,202.52,203.9,202.31,203.84,70519.0,169.8636,171.021,169.6874,170.9707,70519.0
2021-03-24 09:40:00,203.95,205.43,203.95,204.53,42548.0,171.063,172.3043,171.063,171.5495,42548.0
2021-03-24 09:45:00,204.72,204.84,204.24,204.4,20856.0,171.7088,171.8095,171.3062,171.4404,20856.0
2021-03-24 09:50:00,204.45,204.52,203.41,203.42,20972.0,171.4824,171.5411,170.6101,170.6184,20972.0
2021-03-24 09:55:00,203.48,203.81,202.9,203.22,8822.0,170.6688,170.9456,170.1823,170.4507,8822.0
2021-03-24 10:00:00,203.23,203.71,203.23,203.42,5172.0,170.4591,170.8617,170.4591,170.6184,5172.0
2021-03-24 10:05:00,203.45,203.64,203.3,203.52,7323.0,170.6436,170.803,170.5178,170.7023,7323.0
2021-03-24 10:10:00,203.46,203.79,203.38,203.38,6351.0,170.652,170.9288,170.5849,170.5849,6351.0
2021-03-24 10:15:00,203.51,203.65,203.34,203.5,5644.0,170.6939,170.8114,170.5513,170.6855,5644.0
2021-03-24 10:20:00,203.5,203.84,203.42,203.75,5339.0,170.6855,170.9707,170.6184,170.8952,5339.0
2021-03-24 10:25:00,203.72,203.82,203.57,203.61,3900.0,170.8701,170.9539,170.7443,170.7778,3900.0
2021-03-24 10:30:00,203.71,203.74,203.4,203.62,4594.0,170.8617,170.8868,170.6017,170.7862,4594.0
2021-03-24 10:35:00,203.58,203.79,203.35,203.36,8070.0,170.7526,170.9288,170.5597,170.5681,8070.0
2021-03-24 10:40:00,203.4,203.66,203.39,203.52,4274.0,170.6017,170.8197,170.5933,170.7023,4274.0
2021-03-24 10:45:00,203.57,204.35,203.57,204.24,16646.0,170.7443,171.3985,170.7443,171.3062,16646.0
2021-03-24 10:50:00,204.28,204.6,204.19,204.21,7438.0,171.3398,171.6082,171.2643,171.2811,7438.0
2021-03-24 10:55:00,203.94,204.39,203.93,204.28,6100.0,171.0546,171.432,171.0462,171.3398,6100.0
2021-03-24 11:00:00,204.35,204.76,204.24,204.76,6371.0,171.3985,171.7424,171.3062,171.7424,6371.0
2021-03-24 11:05:00,204.71,204.83,204.49,204.55,10256.0,171.7004,171.8011,171.5159,171.5662,10256.0
2021-03-24 11:10:00,204.44,204.52,204.33,204.43,7034.0,171.474,171.5411,171.3817,171.4656,7034.0
2021-03-24 11:15:00,204.5,204.68,204.45,204.59,5424.0,171.5243,171.6753,171.4824,171.5998,5424.0
2021-03-24 11:20:00,204.62,204.69,204.25,204.47,5813.0,171.6249,171.6837,171.3146,171.4991,5813.0
2021-03-24 11:25:00,204.56,204.56,203.9,204.36,27724.0,171.5746,171.5746,171.021,171.4069,27724.0
2021-03-24 11:30:00,204.43,204.91,204.3,204.91,7689.0,171.4656,171.8682,171.3565,171.8682,7689.0
2021-03-24 11:35:00,205.0,205.38,204.87,205.0,9107.0,171.9437,172.2624,171.8346,171.9437,9107.0
2021-03-24 11:40:00,205.06,205.3,204.93,205.21,10542.0,171.994,172.1953,171.885,172.1198,10542.0
2021-03-24 11:45:00,205.16,205.27,204.84,204.84,3726.0,172.0779,172.1701,171.8095,171.8095,3726.0
2021-03-24 11:50:00,204.89,204.99,204.76,204.92,2760.0,171.8514,171.9353,171.7424,171.8766,2760.0
2021-03-24 11:55:00,204.9,205.06,204.66,204.66,3352.0,171.8598,171.994,171.6585,171.6585,3352.0
2021-03-24 12:00:00,204.79,205.24,204.79,205.24,6493.0,171.7675,172.145,171.7675,172.145,6493.0
2021-03-24 12:05:00,205.26,205.26,204.89,205.03,6146.0,172.1617,172.1617,171.8514,171.9688,6146.0
2021-03-24 12:10:00,205.0,205.27,205.0,205.17,3256.0,171.9437,172.1701,171.9437,172.0863,3256.0
2021-03-24 12:15:00,205.2,205.2,204.71,204.83,9637.0,172.1114,172.1114,171.7004,171.8011,9637.0
2021-03-24 12:20:00,204.81,204.81,204.5,204.62,4000.0,171.7843,171.7843,171.5243,171.6249,4000.0
2021-03-24 12:25:00,204.6,205.03,204.6,204.95,13083.0,171.6082,171.9688,171.6082,171.9017,13083.0
2021-03-24 12:30:00,205.0,205.0,204.79,204.97,5227.0,171.9437,171.9437,171.7675,171.9185,5227.0
2021-03-24 12:35:00,205.0,205.4,204.92,205.39,6531.0,171.9437,172.2792,171.8766,172.2708,6531.0
2021-03-24 12:40:00,205.44,205.52,205.09,205.28,10151.0,172.3127,172.3798,172.0192,172.1785,10151.0
2021-03-24 12:45:00,205.35,205.38,204.87,204.95,5815.0,172.2372,172.2624,171.8346,171.9017,5815.0
2021-03-24 12:50:00,204.94,205.03,204.82,204.84,3932.0,171.8933,171.9688,171.7927,171.8095,3932.0
2021-03-24 12:55:00,204.86,204.93,204.63,204.69,4531.0,171.8262,171.885,171.6333,171.6837,4531.0
2021-03-24 13:00:00,204.7,204.78,204.6,204.64,5237.0,171.692,171.7591,171.6082,171.6417,5237.0
2021-03-24 13:05:00,204.64,204.69,204.4,204.65,2640.0,171.6417,171.6837,171.4404,171.6501,2640.0
2021-03-24 13:10:00,204.65,204.76,204.46,204.5,7433.0,171.6501,171.7424,171.4907,171.5243,7433.0
2021-03-24 13:15:00,204.34,204.35,204.05,204.08,5547.0,171.3901,171.3985,171.1469,171.172,5547.0
2021-03-24 13:20:00,204.15,204.31,204.06,204.18,4328.0,171.2307,171.3649,171.1552,171.2559,4328.0
2021-03-24 13:25:00,204.09,204.31,204.09,204.28,5176.0,171.1804,171.3649,171.1804,171.3398,5176.0
2021-03-24 13:30:00,204.31,204.58,204.31,204.49,4797.0,171.3649,171.5914,171.3649,171.5159,4797.0
2021-03-24 13:35:00,204.53,204.56,204.24,204.39,16100.0,171.5495,171.5746,171.3062,171.432,16100.0
2021-03-24 13:40:00,204.39,204.5,203.99,203.99,6590.0,171.432,171.5243,171.0965,171.0965,6590.0
2021-03-24 13:45:00,203.96,204.36,203.86,204.36,6693.0,171.0714,171.4069,170.9875,171.4069,6693.0
2021-03-24 13:50:00,204.43,204.67,204.38,204.6,3951.0,171.4656,171.6669,171.4236,171.6082,3951.0
2021-03-24 13:55:00,204.66,204.85,204.42,204.53,14347.0,171.6585,171.8179,171.4572,171.5495,14347.0
2021-03-24 14:00:00,204.48,204.63,204.29,204.35,8105.0,171.5075,171.6333,171.3482,171.3985,8105.0
2021-03-24 14:05:00,204.41,204.78,204.41,204.78,3073.0,171.4488,171.7591,171.4488,171.7591,3073.0
2021-03-24 14:10:00,204.82,204.82,204.55,204.71,6294.0,171.7927,171.7927,171.5662,171.7004,6294.0
2021-03-24 14:15:00,204.72,204.95,204.69,204.93,5083.0,171.7088,171.9017,171.6837,171.885,5083.0
2021-03-24 14:20:00,204.94,205.07,204.91,204.96,3350.0,171.8933,172.0024,171.8682,171.9101,3350.0
2021-03-24 14:25:00,204.95,204.99,204.64,204.67,5171.0,171.9017,171.9353,171.6417,171.6669,5171.0
2021-03-24 14:30:00,204.68,204.68,204.32,204.52,10950.0,171.6753,171.6753,171.3733,171.5411,10950.0
2021-03-24 14:35:00,204.52,204.58,204.33,204.49,6868.0,171.5411,171.5914,171.3817,171.5159,6868.0
2021-03-24 14:40:00,204.58,204.76,204.39,204.39,9614.0,171.5914,171.7424,171.432,171.432,9614.0
2021-03-24 14:45:00,204.47,204.98,204.36,204.98,4431.0,171.4991,171.9269,171.4069,171.9269,4431.0
2021-03-24 14:50:00,204.86,205.08,204.85,204.91,4524.0,171.8262,172.0108,171.8179,171.8682,4524.0
2021-03-24 14:55:00,204.94,205.27,204.91,205.22,5081.0,171.8933,172.1701,171.8682,172.1282,5081.0
2021-03-24 15:00:00,205.13,205.42,205.02,205.36,6594.0,172.0527,172.2959,171.9604,172.2456,6594.0
2021-03-24 15:05:00,205.36,205.63,205.36,205.41,8032.0,172.2456,172.4721,172.2456,172.2876,8032.0
2021-03-24 15:10:00,205.45,205.56,205.11,205.11,11536.0,172.3211,172.4134,172.0359,172.0359,11536.0
2021-03-24 15:15:00,205.09,205.66,205.09,205.61,6530.0,172.0192,172.4972,172.0192,172.4553,6530.0
2021-03-24 15:20:00,205.58,205.61,205.14,205.21,9185.0,172.4301,172.4553,172.0611,172.1198,9185.0
2021-03-24 15:25:00,205.25,205.46,205.21,205.35,7656.0,172.1534,172.3295,172.1198,172.2372,7656.0
2021-03-24 15:30:00,205.37,205.4,205.07,205.11,7608.0,172.254,172.2792,172.0024,172.0359,7608.0
2021-03-24 15:35:00,205.16,205.58,205.03,205.28,14316.0,172.0779,172.4301,171.9688,172.1785,14316.0
2021-03-24 15:40:00,205.29,205.59,205.24,205.47,12690.0,172.1869,172.4385,172.145,172.3379,12690.0
2021-03-24 15:45:00,205.47,205.85,205.37,205.78,19735.0,172.3379,172.6566,172.254,172.5979,19735.0
2021-03-24 15:50:00,205.78,205.83,205.33,205.39,36801.0,172.5979,172.6398,172.2205,172.2708,36801.0
2021-03-24 15:55:00,205.32,205.34,204.77,204.77,65001.0,172.2121,172.2288,171.7508,171.7508,65001.0
2021-03-25 09:30:00,203.78,204.29,203.4,203.75,32484.0,170.9204,171.3482,170.6017,170.8952,32484.0
2021-03-25 09:35:00,203.28,203.74,202.46,202.67,11459.0,170.501,170.8868,169.8132,169.9894,11459.0
2021-03-25 09:40:00,202.6,202.73,201.65,201.66,11795.0,169.9307,170.0397,169.1339,169.1422,11795.0
2021-03-25 09:45:00,201.64,202.34,201.56,202.09,17876.0,169.1255,169.7126,169.0584,169.5029,17876.0
2021-03-25 09:50:00,202.26,202.27,201.62,201.84,9735.0,169.6455,169.6539,169.1087,169.2932,9735.0
2021-03-25 09:55:00,201.8,202.12,201.55,201.86,15535.0,169.2597,169.5281,169.05,169.31,15535.0
2021-03-25 10:00:00,201.79,201.93,201.02,201.19,11012.0,169.2513,169.3687,168.6054,168.748,11012.0
2021-03-25 10:05:00,201.19,201.4,201.1,201.2,7138.0,168.748,168.9242,168.6725,168.7564,7138.0
2021-03-25 10:10:00,201.12,202.07,201.0,202.06,16930.0,168.6893,169.4861,168.5887,169.4777,16930.0
2021-03-25 10:15:00,202.09,202.63,201.96,202.06,12228.0,169.5029,169.9558,169.3939,169.4777,12228.0
2021-03-25 10:20:00,202.05,202.39,202.05,202.26,5661.0,169.4694,169.7545,169.4694,169.6455,5661.0
2021-03-25 10:25:00,202.26,202.54,202.11,202.25,4909.0,169.6455,169.8803,169.5197,169.6371,4909.0
2021-03-25 10:30:00,202.25,202.47,202.19,202.24,6475.0,169.6371,169.8216,169.5868,169.6287,6475.0
2021-03-25 10:35:00,202.32,202.45,201.92,202.1,7677.0,169.6958,169.8049,169.3603,169.5113,7677.0
2021-03-25 10:40:00,202.14,202.15,201.87,202.13,8516.0,169.5448,169.5532,169.3184,169.5365,8516.0
2021-03-25 10:45:00,202.15,202.46,201.92,202.02,15290.0,169.5532,169.8132,169.3603,169.4442,15290.0
2021-03-25 10:50:00,202.02,202.19,201.93,202.06,4713.0,169.4442,169.5868,169.3687,169.4777,4713.0
2021-03-25 10:55:00,201.97,202.42,201.97,202.42,5532.0,169.4023,169.7797,169.4023,169.7797,5532.0
2021-03-25 11:00:00,202.44,202.62,202.33,202.47,6856.0,169.7965,169.9474,169.7042,169.8216,6856.0
2021-03-25 11:05:00,202.59,202.98,202.59,202.98,2884.0,169.9223,170.2494,169.9223,170.2494,2884.0
2021-03-25 11:10:00,202.98,203.54,202.98,203.51,3829.0,170.2494,170.7191,170.2494,170.6939,3829.0
2021-03-25 11:15:00,203.44,203.57,203.14,203.17,3319.0,170.6352,170.7443,170.3836,170.4088,3319.0
2021-03-25 11:20:00,203.3,203.5,203.24,203.35,3900.0,170.5178,170.6855,170.4675,170.5597,3900.0
2021-03-25 11:25:00,203.27,203.5,203.2,203.34,6151.0,170.4926,170.6855,170.4339,170.5513,6151.0
2021-03-25 11:30:00,203.27,203.66,203.26,203.61,4501.0,170.4926,170.8197,170.4842,170.7778,4501.0
2021-03-25 11:35:00,203.55,203.67,203.45,203.53,3809.0,170.7275,170.8281,170.6436,170.7107,3809.0
2021-03-25 11:40:00,203.61,203.61,203.06,203.09,2600.0,170.7778,170.7778,170.3165,170.3417,2600.0
2021-03-25 11:45:00,203.08,203.25,203.07,203.23,1500.0,170.3333,170.4759,170.3249,170.4591,1500.0
2021-03-25 11:50:00,203.12,203.49,203.1,203.49,2016.0,170.3668,170.6772,170.35,170.6772,2016.0
2021-03-25 11:55:00,203.48,203.65,203.41,203.65,2264.0,170.6688,170.8114,170.6101,170.8114,2264.0
2021-03-25 12:00:00,203.55,203.73,203.33,203.42,5835.0,170.7275,170.8785,170.543,170.6184,5835.0
2021-03-25 12:05:00,203.4,203.4,203.12,203.25,4432.0,170.6017,170.6017,170.3668,170.4759,4432.0
2021-03-25 12:10:00,203.28,203.35,203.23,203.31,1959.0,170.501,170.5597,170.4591,170.5262,1959.0
2021-03-25 12:15:00,203.35,203.7,203.31,203.58,5421.0,170.5597,170.8533,170.5262,170.7526,5421.0
2021-03-25 12:20:00,203.62,203.62,203.1,203.36,9666.0,170.7862,170.7862,170.35,170.5681,9666.0
2021-03-25 12:25:00,203.38,203.47,202.8,203.11,6417.0,170.5849,170.6604,170.0984,170.3584,6417.0
2021-03-25 12:30:00,203.06,203.25,203.05,203.21,2651.0,170.3165,170.4759,170.3081,170.4423,2651.0
2021-03-25 12:35:00,203.22,203.32,203.05,203.14,8093.0,170.4507,170.5346,170.3081,170.3836,8093.0
2021-03-25 12:40:00,203.13,203.34,203.13,203.29,5368.0,170.3752,170.5513,170.3752,170.5094,5368.0
2021-03-25 12:45:00,203.27,203.58,203.27,203.36,11874.0,170.4926,170.7526,170.4926,170.5681,11874.0
2021-03-25 12:50:00,203.22,203.37,203.18,203.26,7099.0,170.4507,170.5765,170.4171,170.4842,7099.0
2021-03-25 12:55:00,203.26,203.28,203.06,203.14,3319.0,170.4842,170.501,170.3165,170.3836,3319.0
2021-03-25 13:00:00,203.14,203.44,203.07,203.39,10203.0,170.3836,170.6352,170.3249,170.5933,10203.0
2021-03-25 13:05:00,203.46,203.57,203.38,203.46,5608.0,170.652,170.7443,170.5849,170.652,5608.0
2021-03-25 13:10:00,203.5,203.75,203.5,203.75,5194.0,170.6855,170.8952,170.6855,170.8952,5194.0
2021-03-25 13:15:00,203.8,203.83,203.62,203.76,3809.0,170.9372,170.9623,170.7862,170.9036,3809.0
2021-03-25 13:20:00,203.78,203.92,203.51,203.76,9894.0,170.9204,171.0378,170.6939,170.9036,9894.0
2021-03-25 13:25:00,203.76,203.89,203.73,203.89,3497.0,170.9036,171.0127,170.8785,171.0127,3497.0
2021-03-25 13:30:00,203.84,203.9,203.64,203.76,5645.0,170.9707,171.021,170.803,170.9036,5645.0
2021-03-25 13:35:00,203.75,203.92,203.6,203.86,4076.0,170.8952,171.0378,170.7694,170.9875,4076.0
2021-03-25 13:40:00,203.9,204.28,203.9,204.28,6487.0,171.021,171.3398,171.021,171.3398,6487.0
2021-03-25 13:45:00,204.3,204.35,204.08,204.12,5631.0,171.3565,171.3985,171.172,171.2056,5631.0
2021-03-25 13:50:00,204.08,204.16,203.96,204.13,2015.0,171.172,171.2391,171.0714,171.214,2015.0
2021-03-25 13:55:00,204.13,204.22,203.91,204.05,4865.0,171.214,171.2894,171.0294,171.1469,4865.0
2021-03-25 14:00:00,204.03,204.19,204.02,204.13,3692.0,171.1301,171.2643,171.1217,171.214,3692.0
2021-03-25 14:05:00,204.12,204.16,204.0,204.16,2536.0,171.2056,171.2391,171.1049,171.2391,2536.0
2021-03-25 14:10:00,204.16,204.28,204.09,204.15,2588.0,171.2391,171.3398,171.1804,171.2307,2588.0
2021-03-25 14:15:00,204.12,204.38,204.08,204.26,2496.0,171.2056,171.4236,171.172,171.323,2496.0
2021-03-25 14:20:00,204.32,204.47,204.25,204.32,5716.0,171.3733,171.4991,171.3146,171.3733,5716.0
2021-03-25 14:25:00,204.34,204.39,204.09,204.21,5099.0,171.3901,171.432,171.1804,171.2811,5099.0
2021-03-25 14:30:00,204.19,204.22,204.06,204.06,2836.0,171.2643,171.2894,171.1552,171.1552,2836.0
2021-03-25 14:35:00,204.02,204.35,204.02,204.34,3698.0,171.1217,171.3985,171.1217,171.3901,3698.0
2021-03-25 14:40:00,204.37,205.0,204.36,204.9,11605.0,171.4153,171.9437,171.4069,171.8598,11605.0
2021-03-25 14:45:00,204.96,204.96,204.51,204.55,3661.0,171.9101,171.9101,171.5327,171.5662,3661.0
2021-03-25 14:50:00,204.56,204.92,204.51,204.88,19457.0,171.5746,171.8766,171.5327,171.843,19457.0
2021-03-25 14:55:00,204.9,204.9,204.37,204.42,5151.0,171.8598,171.8598,171.4153,171.4572,5151.0
2021-03-25 15:00:00,204.54,204.55,204.44,204.44,1901.0,171.5578,171.5662,171.474,171.474,1901.0
2021-03-25 15:05:00,204.42,204.42,204.18,204.33,1551.0,171.4572,171.4572,171.2559,171.3817,1551.0
2021-03-25 15:10:00,204.34,204.75,204.34,204.75,7575.0,171.3901,171.734,171.3901,171.734,7575.0
2021-03-25 15:15:00,204.75,205.08,204.75,205.05,5533.0,171.734,172.0108,171.734,171.9856,5533.0
2021-03-25 15:20:00,205.05,205.14,204.94,204.94,4076.0,171.9856,172.0611,171.8933,171.8933,4076.0
2021-03-25 15:25:00,204.94,205.06,204.91,204.97,3472.0,171.8933,171.994,171.8682,171.9185,3472.0
2021-03-25 15:30:00,205.01,205.27,204.99,205.19,5491.0,171.9521,172.1701,171.9353,172.103,5491.0
2021-03-25 15:35:00,205.2,205.22,205.0,205.18,5380.0,172.1114,172.1282,171.9437,172.0946,5380.0
2021-03-25 15:40:00,205.15,205.28,204.99,205.09,4308.0,172.0695,172.1785,171.9353,172.0192,4308.0
2021-03-25 15:45:00,205.13,205.22,204.99,205.13,12364.0,172.0527,172.1282,171.9353,172.0527,12364.0
2021-03-25 15:50:00,205.14,205.66,205.14,205.31,17448.0,172.0611,172.4972,172.0611,172.2037,17448.0
2021-03-25 15:55:00,205.23,205.4,205.1,205.36,43181.0,172.1366,172.2792,172.0275,172.2456,43181.0
2021-03-26 09:30:00,205.35,205.35,203.62,204.74,21427.0,172.2372,172.2372,170.7862,171.7256,21427.0
2021-03-26 09:35:00,204.8,204.8,203.83,204.28,6495.0,171.7759,171.7759,170.9623,171.3398,6495.0
2021-03-26 09:40:00,204.44,204.86,204.26,204.4,9639.0,171.474,171.8262,171.323,171.4404,9639.0
2021-03-26 09:45:00,204.47,204.67,204.21,204.5,5340.0,171.4991,171.6669,171.2811,171.5243,5340.0
2021-03-26 09:50:00,204.55,204.7,204.35,204.39,10355.0,171.5662,171.692,171.3985,171.432,10355.0
2021-03-26 09:55:00,204.49,204.9,204.46,204.9,10312.0,171.5159,171.8598,171.4907,171.8598,10312.0
2021-03-26 10:00:00,204.82,205.34,204.82,205.01,7423.0,171.7927,172.2288,171.7927,171.9521,7423.0
2021-03-26 10:05:00,204.9,205.24,204.87,205.24,8671.0,171.8598,172.145,171.8346,172.145,8671.0
2021-03-26 10:10:00,205.2,205.61,205.2,205.6,2813.0,172.1114,172.4553,172.1114,172.4469,2813.0
2021-03-26 10:15:00,205.64,205.71,205.32,205.63,6187.0,172.4805,172.5392,172.2121,172.4721,6187.0
2021-03-26 10:20:00,205.63,205.63,205.35,205.4,3319.0,172.4721,172.4721,172.2372,172.2792,3319.0
2021-03-26 10:25:00,205.5,205.62,205.26,205.33,4551.0,172.363,172.4637,172.1617,172.2205,4551.0
2021-03-26 10:30:00,205.43,205.43,205.15,205.24,6625.0,172.3043,172.3043,172.0695,172.145,6625.0
2021-03-26 10:35:00,205.27,205.32,205.16,205.29,5382.0,172.1701,172.2121,172.0779,172.1869,5382.0
2021-03-26 10:40:00,205.38,205.52,205.37,205.39,2000.0,172.2624,172.3798,172.254,172.2708,2000.0
2021-03-26 10:45:00,205.39,205.8,205.39,205.73,4213.0,172.2708,172.6147,172.2708,172.556,4213.0
2021-03-26 10:50:00,205.73,205.96,205.57,205.68,5179.0,172.556,172.7489,172.4218,172.514,5179.0
2021-03-26 10:55:00,205.62,205.62,205.24,205.29,2840.0,172.4637,172.4637,172.145,172.1869,2840.0
2021-03-26 11:00:00,205.34,205.39,205.13,205.2,3707.0,172.2288,172.2708,172.0527,172.1114,3707.0
2021-03-26 11:05:00,205.15,205.37,205.15,205.2,1177.0,172.0695,172.254,172.0695,172.1114,1177.0
2021-03-26 11:10:00,205.15,205.35,205.08,205.32,5318.0,172.0695,172.2372,172.0108,172.2121,5318.0
2021-03-26 11:15:00,205.28,205.3,204.94,205.01,5057.0,172.1785,172.1953,171.8933,171.9521,5057.0
2021-03-26 11:20:00,205.08,205.13,204.64,204.73,7263.0,172.0108,172.0527,171.6417,171.7172,7263.0
2021-03-26 11:25:00,204.74,205.0,204.74,204.96,3903.0,171.7256,171.9437,171.7256,171.9101,3903.0
2021-03-26 11:30:00,204.95,205.06,204.91,205.0,1962.0,171.9017,171.994,171.8682,171.9437,1962.0
2021-03-26 11:35:00,204.94,205.02,204.79,205.01,6537.0,171.8933,171.9604,171.7675,171.9521,6537.0
2021-03-26 11:40:00,204.95,205.02,204.93,204.93,4003.0,171.9017,171.9604,171.885,171.885,4003.0
2021-03-26 11:45:00,204.99,205.04,204.87,205.0,9752.0,171.9353,171.9772,171.8346,171.9437,9752.0
2021-03-26 11:50:00,204.96,205.2,204.96,205.2,10281.0,171.9101,172.1114,171.9101,172.1114,10281.0
2021-03-26 11:55:00,205.17,205.85,205.13,205.73,6158.0,172.0863,172.6566,172.0527,172.556,6158.0
2021-03-26 12:00:00,205.78,205.85,205.55,205.8,4300.0,172.5979,172.6566,172.405,172.6147,4300.0
2021-03-26 12:05:00,205.7,205.91,205.68,205.86,5081.0,172.5308,172.7069,172.514,172.665,5081.0
2021-03-26 12:10:00,205.89,205.98,205.68,205.75,5756.0,172.6902,172.7656,172.514,172.5727,5756.0
2021-03-26 12:15:00,205.78,205.85,205.53,205.67,7091.0,172.5979,172.6566,172.3882,172.5056,7091.0
2021-03-26 12:20:00,205.62,205.68,205.5,205.55,2770.0,172.4637,172.514,172.363,172.405,2770.0
2021-03-26 12:25:00,205.56,205.62,205.32,205.45,5011.0,172.4134,172.4637,172.2121,172.3211,5011.0
2021-03-26 12:30:00,205.45,205.56,205.32,205.56,5532.0,172.3211,172.4134,172.2121,172.4134,5532.0
2021-03-26 12:35:00,205.68,205.86,205.54,205.82,3523.0,172.514,172.665,172.3966,172.6314,3523.0
2021-03-26 12:40:00,205.81,205.89,205.68,205.76,2636.0,172.6231,172.6902,172.514,172.5811,2636.0
2021-03-26 12:45:00,205.78,206.03,205.65,205.94,3682.0,172.5979,172.8076,172.4889,172.7321,3682.0
2021-03-26 12:50:00,205.93,206.08,205.89,205.97,4838.0,172.7237,172.8495,172.6902,172.7573,4838.0
2021-03-26 12:55:00,206.1,206.14,205.89,205.89,4085.0,172.8663,172.8998,172.6902,172.6902,4085.0
2021-03-26 13:00:00,205.89,205.91,205.63,205.69,4233.0,172.6902,172.7069,172.4721,172.5224,4233.0
2021-03-26 13:05:00,205.72,206.05,205.72,206.01,4063.0,172.5476,172.8244,172.5476,172.7908,4063.0
2021-03-26 13:10:00,205.92,206.01,205.69,205.7,3217.0,172.7153,172.7908,172.5224,172.5308,3217.0
2021-03-26 13:15:00,205.81,205.81,205.69,205.74,3366.0,172.6231,172.6231,172.5224,172.5643,3366.0
2021-03-26 13:20:00,205.74,206.06,205.66,205.99,5516.0,172.5643,172.8327,172.4972,172.774,5516.0
2021-03-26 13:25:00,205.94,206.25,205.94,206.25,5847.0,172.7321,172.9921,172.7321,172.9921,5847.0
2021-03-26 13:30:00,206.3,206.45,206.26,206.26,4733.0,173.034,173.1599,173.0005,173.0005,4733.0
2021-03-26 13:35:00,206.23,206.38,206.1,206.1,3243.0,172.9753,173.1011,172.8663,172.8663,3243.0
2021-03-26 13:40:00,206.06,206.16,205.96,206.16,5106.0,172.8327,172.9166,172.7489,172.9166,5106.0
2021-03-26 13:45:00,206.09,206.16,206.0,206.05,2864.0,172.8579,172.9166,172.7824,172.8244,2864.0
2021-03-26 13:50:00,206.12,206.43,206.09,206.43,2600.0,172.8831,173.1431,172.8579,173.1431,2600.0
2021-03-26 13:55:00,206.38,206.5,206.26,206.5,2846.0,173.1011,173.2018,173.0005,173.2018,2846.0
2021-03-26 14:00:00,206.54,206.6,206.38,206.4,9008.0,173.2353,173.2857,173.1011,173.1179,9008.0
2021-03-26 14:05:00,206.47,206.5,206.22,206.23,4692.0,173.1766,173.2018,172.9669,172.9753,4692.0
2021-03-26 14:10:00,206.23,206.46,206.15,206.28,7667.0,172.9753,173.1682,172.9082,173.0173,7667.0
2021-03-26 14:15:00,206.34,206.58,206.19,206.52,12664.0,173.0676,173.2689,172.9418,173.2186,12664.0
2021-03-26 14:20:00,206.44,207.33,206.4,207.29,9662.0,173.1515,173.898,173.1179,173.8644,9662.0
2021-03-26 14:25:00,207.29,207.57,207.18,207.54,10449.0,173.8644,174.0993,173.7721,174.0741,10449.0
2021-03-26 14:30:00,207.51,207.8,207.46,207.79,11480.0,174.0489,174.2922,174.007,174.2838,11480.0
2021-03-26 14:35:00,207.84,207.88,206.84,206.98,23409.0,174.3257,174.3593,173.487,173.6044,23409.0
2021-03-26 14:40:00,206.96,207.24,206.96,207.01,2997.0,173.5876,173.8225,173.5876,173.6296,2997.0
2021-03-26 14:45:00,206.92,207.07,206.53,206.59,5503.0,173.5541,173.6799,173.227,173.2773,5503.0
2021-03-26 14:50:00,206.65,207.08,206.65,207.05,5436.0,173.3276,173.6883,173.3276,173.6631,5436.0
2021-03-26 14:55:00,207.02,207.19,206.84,207.19,6040.0,173.6379,173.7805,173.487,173.7805,6040.0
2021-03-26 15:00:00,207.12,207.35,207.01,207.29,9066.0,173.7218,173.9147,173.6296,173.8644,9066.0
2021-03-26 15:05:00,207.22,207.23,206.81,206.82,6130.0,173.8057,173.8141,173.4618,173.4702,6130.0
2021-03-26 15:10:00,206.89,207.19,206.89,206.96,6081.0,173.5289,173.7805,173.5289,173.5876,6081.0
2021-03-26 15:15:00,206.9,206.96,206.67,206.86,5664.0,173.5373,173.5876,173.3444,173.5037,5664.0
2021-03-26 15:20:00,206.86,206.86,206.26,206.26,5174.0,173.5037,173.5037,173.0005,173.0005,5174.0
2021-03-26 15:25:00,206.32,206.33,206.03,206.32,5988.0,173.0508,173.0592,172.8076,173.0508,5988.0
2021-03-26 15:30:00,206.34,206.69,206.29,206.69,12918.0,173.0676,173.3612,173.0257,173.3612,12918.0
2021-03-26 15:35:00,206.7,207.02,206.65,206.9,10141.0,173.3695,173.6379,173.3276,173.5373,10141.0
2021-03-26 15:40:00,206.87,207.02,206.82,206.95,6194.0,173.5121,173.6379,173.4702,173.5792,6194.0
2021-03-26 15:45:00,206.99,207.17,206.91,207.05,19583.0,173.6128,173.7638,173.5457,173.6631,19583.0
2021-03-26 15:50:00,207.0,207.39,206.77,207.39,31912.0,173.6212,173.9483,173.4283,173.9483,31912.0
2021-03-26 15:55:00,207.44,208.77,207.38,208.44,125410.0,173.9902,175.1058,173.9399,174.829,125410.0
2021-03-29 09:30:00,206.85,207.74,206.06,206.41,21513.0,173.4954,174.2418,172.8327,173.1263,21513.0
2021-03-29 09:35:00,206.28,206.46,205.17,205.95,17324.0,173.0173,173.1682,172.0863,172.7405,17324.0
2021-03-29 09:40:00,205.9,206.97,205.67,206.68,9385.0,172.6985,173.596,172.5056,173.3528,9385.0
2021-03-29 09:45:00,206.76,207.37,206.66,206.78,7034.0,173.4199,173.9315,173.336,173.4366,7034.0
2021-03-29 09:50:00,206.62,206.62,205.73,205.73,6052.0,173.3024,173.3024,172.556,172.556,6052.0
2021-03-29 09:55:00,205.84,206.08,205.49,206.08,6013.0,172.6482,172.8495,172.3547,172.8495,6013.0
2021-03-29 10:00:00,205.99,206.26,205.87,206.03,6335.0,172.774,173.0005,172.6734,172.8076,6335.0
2021-03-29 10:05:00,206.2,206.25,205.95,206.03,6954.0,172.9502,172.9921,172.7405,172.8076,6954.0
2021-03-29 10:10:00,206.14,206.26,205.99,206.02,5396.0,172.8998,173.0005,172.774,172.7992,5396.0
2021-03-29 10:15:00,206.02,206.02,205.68,205.99,4294.0,172.7992,172.7992,172.514,172.774,4294.0
2021-03-29 10:20:00,205.88,206.04,205.6,205.6,3297.0,172.6818,172.816,172.4469,172.4469,3297.0
2021-03-29 10:25:00,205.56,206.1,205.48,205.88,4420.0,172.4134,172.8663,172.3463,172.6818,4420.0
2021-03-29 10:30:00,205.67,205.93,205.51,205.51,4255.0,172.5056,172.7237,172.3714,172.3714,4255.0
2021-03-29 10:35:00,205.57,205.59,205.2,205.56,4631.0,172.4218,172.4385,172.1114,172.4134,4631.0
2021-03-29 10:40:00,205.56,205.56,205.08,205.08,4606.0,172.4134,172.4134,172.0108,172.0108,4606.0
2021-03-29 10:45:00,205.1,205.38,205.04,205.28,2612.0,172.0275,172.2624,171.9772,172.1785,2612.0
2021-03-29 10:50:00,205.34,205.72,205.34,205.56,7284.0,172.2288,172.5476,172.2288,172.4134,7284.0
2021-03-29 10:55:00,205.55,206.0,205.53,205.99,7860.0,172.405,172.7824,172.3882,172.774,7860.0
2021-03-29 11:00:00,206.0,206.24,205.87,206.2,4419.0,172.7824,172.9837,172.6734,172.9502,4419.0
2021-03-29 11:05:00,206.23,206.45,206.05,206.45,6526.0,172.9753,173.1599,172.8244,173.1599,6526.0
2021-03-29 11:10:00,206.52,206.93,206.47,206.9,8400.0,173.2186,173.5625,173.1766,173.5373,8400.0
2021-03-29 11:15:00,206.88,207.21,206.77,206.78,6370.0,173.5205,173.7973,173.4283,173.4366,6370.0
2021-03-29 11:20:00,206.75,207.24,206.75,206.92,4885.0,173.4115,173.8225,173.4115,173.5541,4885.0
2021-03-29 11:25:00,206.99,207.15,206.78,207.01,6194.0,173.6128,173.747,173.4366,173.6296,6194.0
2021-03-29 11:30:00,207.16,207.53,207.06,207.52,5229.0,173.7554,174.0657,173.6715,174.0573,5229.0
2021-03-29 11:35:00,207.53,207.83,207.47,207.79,4050.0,174.0657,174.3173,174.0154,174.2838,4050.0
2021-03-29 11:40:00,207.83,208.23,207.83,208.07,5685.0,174.3173,174.6528,174.3173,174.5186,5685.0
2021-03-29 11:45:00,208.0,208.26,207.98,208.26,5853.0,174.4599,174.678,174.4431,174.678,5853.0
2021-03-29 11:50:00,208.24,208.42,208.16,208.27,6051.0,174.6612,174.8122,174.5941,174.6864,6051.0
2021-03-29 11:55:00,208.21,208.49,208.14,208.32,6543.0,174.6361,174.8709,174.5773,174.7283,6543.0
2021-03-29 12:00:00,208.3,208.32,208.0,208.1,3841.0,174.7115,174.7283,174.4599,174.5438,3841.0
2021-03-29 12:05:00,208.07,208.15,207.8,207.8,11519.0,174.5186,174.5857,174.2922,174.2922,11519.0
2021-03-29 12:10:00,207.8,208.0,207.65,207.93,6718.0,174.2922,174.4599,174.1664,174.4012,6718.0
2021-03-29 12:15:00,207.87,207.87,207.4,207.42,6326.0,174.3509,174.3509,173.9567,173.9734,6326.0
2021-03-29 12:20:00,207.35,207.45,206.97,206.98,4137.0,173.9147,173.9986,173.596,173.6044,4137.0
2021-03-29 12:25:00,207.03,207.58,206.96,207.58,3097.0,173.6463,174.1076,173.5876,174.1076,3097.0
2021-03-29 12:30:00,207.51,207.72,207.35,207.71,4054.0,174.0489,174.2251,173.9147,174.2167,4054.0
2021-03-29 12:35:00,207.72,207.95,207.71,207.86,1594.0,174.2251,174.418,174.2167,174.3425,1594.0
2021-03-29 12:40:00,207.77,208.02,207.74,208.02,4068.0,174.267,174.4767,174.2418,174.4767,4068.0
2021-03-29 12:45:00,208.11,208.17,208.0,208.13,3814.0,174.5522,174.6025,174.4599,174.569,3814.0
2021-03-29 12:50:00,208.15,208.47,208.15,208.4,3363.0,174.5857,174.8541,174.5857,174.7954,3363.0
2021-03-29 12:55:00,208.37,208.44,208.14,208.21,6613.0,174.7703,174.829,174.5773,174.6361,6613.0
2021-03-29 13:00:00,208.26,208.29,207.98,208.06,6793.0,174.678,174.7032,174.4431,174.5102,6793.0
2021-03-29 13:05:00,208.25,208.78,208.23,208.53,10858.0,174.6696,175.1141,174.6528,174.9045,10858.0
2021-03-29 13:10:00,208.44,208.87,208.43,208.6,5611.0,174.829,175.1896,174.8206,174.9632,5611.0
2021-03-29 13:15:00,208.55,208.75,208.51,208.51,3846.0,174.9212,175.089,174.8877,174.8877,3846.0
2021-03-29 13:20:00,208.55,208.57,208.19,208.28,3202.0,174.9212,174.938,174.6193,174.6948,3202.0
2021-03-29 13:25:00,208.24,208.34,208.0,208.17,3810.0,174.6612,174.7451,174.4599,174.6025,3810.0
2021-03-29 13:30:00,208.17,208.47,208.07,208.38,5940.0,174.6025,174.8541,174.5186,174.7786,5940.0
2021-03-29 13:35:00,208.35,208.48,208.25,208.28,3011.0,174.7535,174.8625,174.6696,174.6948,3011.0
2021-03-29 13:40:00,208.3,208.32,208.14,208.2,4844.0,174.7115,174.7283,174.5773,174.6277,4844.0
2021-03-29 13:45:00,208.24,208.74,208.1,208.73,3347.0,174.6612,175.0806,174.5438,175.0722,3347.0
2021-03-29 13:50:00,208.73,208.76,208.44,208.44,4729.0,175.0722,175.0974,174.829,174.829,4729.0
2021-03-29 13:55:00,208.42,208.46,208.28,208.43,2649.0,174.8122,174.8457,174.6948,174.8206,2649.0
2021-03-29 14:00:00,208.33,208.41,208.21,208.4,4039.0,174.7367,174.8038,174.6361,174.7954,4039.0
2021-03-29 14:05:00,208.46,208.67,208.46,208.63,5623.0,174.8457,175.0219,174.8457,174.9883,5623.0
2021-03-29 14:10:00,208.63,208.84,208.27,208.84,6495.0,174.9883,175.1645,174.6864,175.1645,6495.0
2021-03-29 14:15:00,208.81,208.82,208.52,208.63,4349.0,175.1393,175.1477,174.8961,174.9883,4349.0
2021-03-29 14:20:00,208.6,208.77,208.54,208.68,4185.0,174.9632,175.1058,174.9128,175.0303,4185.0
2021-03-29 14:25:00,208.75,208.96,208.65,208.8,6569.0,175.089,175.2651,175.0051,175.1309,6569.0
2021-03-29 14:30:00,208.73,208.87,208.46,208.65,8048.0,175.0722,175.1896,174.8457,175.0051,8048.0
2021-03-29 14:35:00,208.56,208.73,208.48,208.64,5509.0,174.9296,175.0722,174.8625,174.9967,5509.0
2021-03-29 14:40:00,208.69,209.04,208.67,209.02,5685.0,175.0387,175.3322,175.0219,175.3154,5685.0
2021-03-29 14:45:00,209.0,209.19,208.87,209.19,7761.0,175.2987,175.458,175.1896,175.458,7761.0
2021-03-29 14:50:00,209.17,209.27,209.02,209.06,6375.0,175.4413,175.5251,175.3154,175.349,6375.0
2021-03-29 14:55:00,209.06,209.11,208.78,209.07,8582.0,175.349,175.3909,175.1141,175.3574,8582.0
2021-03-29 15:00:00,209.15,209.25,208.94,209.15,3943.0,175.4245,175.5084,175.2483,175.4245,3943.0
2021-03-29 15:05:00,209.13,209.26,209.05,209.24,5197.0,175.4077,175.5167,175.3406,175.5,5197.0
2021-03-29 15:10:00,209.19,209.19,209.04,209.1,6058.0,175.458,175.458,175.3322,175.3825,6058.0
2021-03-29 15:15:00,209.18,209.26,208.94,208.99,11578.0,175.4496,175.5167,175.2483,175.2903,11578.0
2021-03-29 15:20:00,209.08,209.26,209.0,209.22,6835.0,175.3658,175.5167,175.2987,175.4832,6835.0
2021-03-29 15:25:00,209.26,209.29,209.09,209.28,7424.0,175.5167,175.5419,175.3742,175.5335,7424.0
2021-03-29 15:30:00,209.26,209.47,209.22,209.33,7442.0,175.5167,175.6929,175.4832,175.5755,7442.0
2021-03-29 15:35:00,209.3,209.46,209.22,209.46,10517.0,175.5503,175.6845,175.4832,175.6845,10517.0
2021-03-29 15:40:00,209.45,209.46,209.16,209.16,10830.0,175.6761,175.6845,175.4329,175.4329,10830.0
2021-03-29 15:45:00,209.13,209.24,208.89,208.91,14761.0,175.4077,175.5,175.2064,175.2232,14761.0
2021-03-29 15:50:00,208.94,209.01,208.6,208.9,32449.0,175.2483,175.3071,174.9632,175.2148,32449.0
2021-03-29 15:55:00,208.91,209.06,208.7,209.06,59311.0,175.2232,175.349,175.047,175.349,59311.0
2021-03-30 09:30:00,209.4,209.4,207.72,207.8,17182.0,175.6342,175.6342,174.2251,174.2922,17182.0
2021-03-30 09:35:00,207.99,208.95,207.99,208.41,2641.0,174.4515,175.2567,174.4515,174.8038,2641.0
2021-03-30 09:40:00,208.29,208.94,208.21,208.94,4826.0,174.7032,175.2483,174.6361,175.2483,4826.0
2021-03-30 09:45:00,208.91,208.92,208.08,208.28,5330.0,175.2232,175.2316,174.527,174.6948,5330.0
2021-03-30 09:50:00,208.16,208.27,207.91,208.05,2262.0,174.5941,174.6864,174.3844,174.5019,2262.0
2021-03-30 09:55:00,208.06,208.07,207.85,207.85,2406.0,174.5102,174.5186,174.3341,174.3341,2406.0
2021-03-30 10:00:00,207.76,208.22,207.74,207.95,3400.0,174.2586,174.6444,174.2418,174.418,3400.0
2021-03-30 10:05:00,208.04,208.04,207.55,207.76,3400.0,174.4935,174.4935,174.0825,174.2586,3400.0
2021-03-30 10:10:00,207.86,207.91,207.66,207.82,2318.0,174.3425,174.3844,174.1747,174.3089,2318.0
2021-03-30 10:15:00,207.87,207.89,207.49,207.68,3825.0,174.3509,174.3677,174.0322,174.1915,3825.0
2021-03-30 10:20:00,207.63,207.7,207.38,207.46,2527.0,174.1496,174.2083,173.9399,174.007,2527.0
2021-03-30 10:25:00,207.55,208.28,207.54,208.28,3532.0,174.0825,174.6948,174.0741,174.6948,3532.0
2021-03-30 10:30:00,208.25,208.72,208.13,208.22,4887.0,174.6696,175.0638,174.569,174.6444,4887.0
2021-03-30 10:35:00,208.24,208.4,208.16,208.28,3852.0,174.6612,174.7954,174.5941,174.6948,3852.0
2021-03-30 10:40:00,208.19,208.19,207.86,207.91,1323.0,174.6193,174.6193,174.3425,174.3844,1323.0
2021-03-30 10:45:00,207.85,208.13,207.77,208.13,3364.0,174.3341,174.569,174.267,174.569,3364.0
2021-03-30 10:50:00,208.13,208.13,207.64,207.86,5058.0,174.569,174.569,174.158,174.3425,5058.0
2021-03-30 10:55:00,207.99,207.99,207.58,207.61,5470.0,174.4515,174.4515,174.1076,174.1328,5470.0
2021-03-30 11:00:00,207.41,207.51,207.15,207.23,5200.0,173.9651,174.0489,173.747,173.8141,5200.0
2021-03-30 11:05:00,207.22,207.39,207.12,207.38,7491.0,173.8057,173.9483,173.7218,173.9399,7491.0
2021-03-30 11:10:00,207.43,207.51,207.27,207.37,2440.0,173.9818,174.0489,173.8476,173.9315,2440.0
2021-03-30 11:15:00,207.45,207.5,207.15,207.16,3195.0,173.9986,174.0405,173.747,173.7554,3195.0
2021-03-30 11:20:00,207.27,207.31,206.89,207.05,5645.0,173.8476,173.8812,173.5289,173.6631,5645.0
2021-03-30 11:25:00,207.01,207.01,206.65,206.75,6575.0,173.6296,173.6296,173.3276,173.4115,6575.0
2021-03-30 11:30:00,206.73,206.73,206.44,206.45,7520.0,173.3947,173.3947,173.1515,173.1599,7520.0
2021-03-30 11:35:00,206.42,206.59,206.23,206.32,5981.0,173.1347,173.2773,172.9753,173.0508,5981.0
2021-03-30 11:40:00,206.25,206.26,206.11,206.14,4468.0,172.9921,173.0005,172.8747,172.8998,4468.0
2021-03-30 11:45:00,206.13,206.4,206.0,206.0,6156.0,172.8915,173.1179,172.7824,172.7824,6156.0
2021-03-30 11:50:00,206.03,206.09,205.89,205.95,3848.0,172.8076,172.8579,172.6902,172.7405,3848.0
2021-03-30 11:55:00,205.95,206.09,205.8,206.09,5063.0,172.7405,172.8579,172.6147,172.8579,5063.0
2021-03-30 12:00:00,206.1,206.29,206.08,206.25,4577.0,172.8663,173.0257,172.8495,172.9921,4577.0
2021-03-30 12:05:00,206.21,206.28,206.05,206.16,6551.0,172.9586,173.0173,172.8244,172.9166,6551.0
2021-03-30 12:10:00,206.17,206.32,205.82,205.82,3400.0,172.925,173.0508,172.6314,172.6314,3400.0
2021-03-30 12:15:00,205.83,206.05,205.78,205.83,4138.0,172.6398,172.8244,172.5979,172.6398,4138.0
2021-03-30 12:20:00,205.8,205.97,205.73,205.87,3566.0,172.6147,172.7573,172.556,172.6734,3566.0
2021-03-30 12:25:00,205.87,205.89,205.52,205.6,3639.0,172.6734,172.6902,172.3798,172.4469,3639.0
2021-03-30 12:30:00,205.56,205.69,205.51,205.61,3603.0,172.4134,172.5224,172.3714,172.4553,3603.0
2021-03-30 12:35:00,205.6,205.73,205.6,205.66,3867.0,172.4469,172.556,172.4469,172.4972,3867.0
2021-03-30 12:40:00,205.56,205.57,205.33,205.33,2500.0,172.4134,172.4218,172.2205,172.2205,2500.0
2021-03-30 12:45:00,205.32,205.72,205.32,205.67,4365.0,172.2121,172.5476,172.2121,172.5056,4365.0
2021-03-30 12:50:00,205.66,205.72,205.29,205.29,4422.0,172.4972,172.5476,172.1869,172.1869,4422.0
2021-03-30 12:55:00,205.31,205.47,205.27,205.45,3931.0,172.2037,172.3379,172.1701,172.3211,3931.0
2021-03-30 13:00:00,205.45,205.45,205.26,205.29,3311.0,172.3211,172.3211,172.1617,172.1869,3311.0
2021-03-30 13:05:00,205.33,205.33,205.14,205.19,4442.0,172.2205,172.2205,172.0611,172.103,4442.0
2021-03-30 13:10:00,205.18,205.31,205.11,205.24,5878.0,172.0946,172.2037,172.0359,172.145,5878.0
2021-03-30 13:15:00,205.23,205.74,205.15,205.7,6901.0,172.1366,172.5643,172.0695,172.5308,6901.0
2021-03-30 13:20:00,205.73,205.8,205.6,205.7,6722.0,172.556,172.6147,172.4469,172.5308,6722.0
2021-03-30 13:25:00,205.86,205.86,205.53,205.53,3938.0,172.665,172.665,172.3882,172.3882,3938.0
2021-03-30 13:30:00,205.53,205.58,205.11,205.39,23259.0,172.3882,172.4301,172.0359,172.2708,23259.0
2021-03-30 13:35:00,205.4,205.59,205.32,205.59,6037.0,172.2792,172.4385,172.2121,172.4385,6037.0
2021-03-30 13:40:00,205.58,206.0,205.54,205.91,19221.0,172.4301,172.7824,172.3966,172.7069,19221.0
2021-03-30 13:45:00,205.91,206.12,205.74,205.75,4433.0,172.7069,172.8831,172.5643,172.5727,4433.0
2021-03-30 13:50:00,205.78,205.79,205.63,205.63,4887.0,172.5979,172.6063,172.4721,172.4721,4887.0
2021-03-30 13:55:00,205.61,205.74,205.59,205.61,2616.0,172.4553,172.5643,172.4385,172.4553,2616.0
2021-03-30 14:00:00,205.57,205.73,205.06,205.2,7442.0,172.4218,172.556,171.994,172.1114,7442.0
2021-03-30 14:05:00,205.21,205.4,205.19,205.34,3917.0,172.1198,172.2792,172.103,172.2288,3917.0
2021-03-30 14:10:00,205.29,205.41,205.25,205.4,2915.0,172.1869,172.2876,172.1534,172.2792,2915.0
2021-03-30 14:15:00,205.42,205.52,205.34,205.34,4839.0,172.2959,172.3798,172.2288,172.2288,4839.0
2021-03-30 14:20:00,205.34,205.7,205.34,205.63,7374.0,172.2288,172.5308,172.2288,172.4721,7374.0
2021-03-30 14:25:00,205.71,205.72,205.55,205.59,2166.0,172.5392,172.5476,172.405,172.4385,2166.0
2021-03-30 14:30:00,205.6,205.68,205.34,205.44,3450.0,172.4469,172.514,172.2288,172.3127,3450.0
2021-03-30 14:35:00,205.38,205.38,205.12,205.15,3070.0,172.2624,172.2624,172.0443,172.0695,3070.0
2021-03-30 14:40:00,205.09,205.17,204.95,204.97,5123.0,172.0192,172.0863,171.9017,171.9185,5123.0
2021-03-30 14:45:00,205.0,205.13,204.94,205.09,3440.0,171.9437,172.0527,171.8933,172.0192,3440.0
2021-03-30 14:50:00,205.08,205.15,205.0,205.15,3636.0,172.0108,172.0695,171.9437,172.0695,3636.0
2021-03-30 14:55:00,205.11,205.38,205.0,205.38,5070.0,172.0359,172.2624,171.9437,172.2624,5070.0
2021-03-30 15:00:00,205.3,205.6,205.19,205.6,4727.0,172.1953,172.4469,172.103,172.4469,4727.0
2021-03-30 15:05:00,205.6,205.6,205.31,205.33,4853.0,172.4469,172.4469,172.2037,172.2205,4853.0
2021-03-30 15:10:00,205.31,205.31,204.91,204.98,3364.0,172.2037,172.2037,171.8682,171.9269,3364.0
2021-03-30 15:15:00,204.9,205.05,204.9,204.97,3340.0,171.8598,171.9856,171.8598,171.9185,3340.0
2021-03-30 15:20:00,205.02,205.23,204.93,205.23,4612.0,171.9604,172.1366,171.885,172.1366,4612.0
2021-03-30 15:25:00,205.28,205.28,205.08,205.11,4295.0,172.1785,172.1785,172.0108,172.0359,4295.0
2021-03-30 15:30:00,205.2,205.25,204.85,205.01,19750.0,172.1114,172.1534,171.8179,171.9521,19750.0
2021-03-30 15:35:00,205.15,205.17,204.78,204.78,5737.0,172.0695,172.0863,171.7591,171.7591,5737.0
2021-03-30 15:40:00,204.83,204.87,204.54,204.72,6142.0,171.8011,171.8346,171.5578,171.7088,6142.0
2021-03-30 15:45:00,204.7,204.7,204.38,204.47,9143.0,171.692,171.692,171.4236,171.4991,9143.0
2021-03-30 15:50:00,204.5,204.57,204.34,204.52,20716.0,171.5243,171.583,171.3901,171.5411,20716.0
2021-03-30 15:55:00,204.62,204.95,204.31,204.95,54090.0,171.6249,171.9017,171.3649,171.9017,54090.0
2021-03-31 09:30:00,203.77,204.97,203.25,204.7,29188.0,170.912,171.9185,170.4759,171.692,29188.0
2021-03-31 09:35:00,204.76,204.86,203.98,204.81,12396.0,171.7424,171.8262,171.0881,171.7843,12396.0
2021-03-31 09:40:00,204.83,205.04,204.59,205.04,9216.0,171.8011,171.9772,171.5998,171.9772,9216.0
2021-03-31 09:45:00,204.99,205.0,204.49,204.69,4858.0,171.9353,171.9437,171.5159,171.6837,4858.0
2021-03-31 09:50:00,204.75,205.01,204.46,205.0,5357.0,171.734,171.9521,171.4907,171.9437,5357.0
2021-03-31 09:55:00,204.78,205.07,204.47,204.62,11875.0,171.7591,172.0024,171.4991,171.6249,11875.0
2021-03-31 10:00:00,204.66,204.98,204.5,204.81,7012.0,171.6585,171.9269,171.5243,171.7843,7012.0
2021-03-31 10:05:00,204.76,204.79,204.35,204.43,3815.0,171.7424,171.7675,171.3985,171.4656,3815.0
2021-03-31 10:10:00,204.48,204.83,204.43,204.63,11106.0,171.5075,171.8011,171.4656,171.6333,11106.0
2021-03-31 10:15:00,204.55,204.71,204.34,204.5,8988.0,171.5662,171.7004,171.3901,171.5243,8988.0
2021-03-31 10:20:00,204.49,204.58,204.21,204.22,7615.0,171.5159,171.5914,171.2811,171.2894,7615.0
2021-03-31 10:25:00,204.17,204.19,203.94,204.11,2684.0,171.2475,171.2643,171.0546,171.1972,2684.0
2021-03-31 10:30:00,204.1,204.32,203.97,204.3,3451.0,171.1888,171.3733,171.0798,171.3565,3451.0
2021-03-31 10:35:00,204.35,204.64,204.35,204.47,2398.0,171.3985,171.6417,171.3985,171.4991,2398.0
2021-03-31 10:40:00,204.71,205.12,204.7,205.08,6198.0,171.7004,172.0443,171.692,172.0108,6198.0
2021-03-31 10:45:00,205.01,205.08,204.86,205.0,13809.0,171.9521,172.0108,171.8262,171.9437,13809.0
2021-03-31 10:50:00,204.94,205.0,204.6,204.61,6455.0,171.8933,171.9437,171.6082,171.6166,6455.0
2021-03-31 10:55:00,204.57,204.62,204.41,204.42,9647.0,171.583,171.6249,171.4488,171.4572,9647.0
2021-03-31 11:00:00,204.4,204.72,204.4,204.52,5298.0,171.4404,171.7088,171.4404,171.5411,5298.0
2021-03-31 11:05:00,204.56,204.79,204.51,204.53,7914.0,171.5746,171.7675,171.5327,171.5495,7914.0
2021-03-31 11:10:00,204.56,204.88,204.55,204.69,6285.0,171.5746,171.843,171.5662,171.6837,6285.0
2021-03-31 11:15:00,204.72,204.84,204.51,204.53,6835.0,171.7088,171.8095,171.5327,171.5495,6835.0
2021-03-31 11:20:00,204.51,204.51,204.08,204.08,4522.0,171.5327,171.5327,171.172,171.172,4522.0
2021-03-31 11:25:00,204.09,204.72,204.08,204.69,6162.0,171.1804,171.7088,171.172,171.6837,6162.0
2021-03-31 11:30:00,204.68,205.09,204.64,204.83,14764.0,171.6753,172.0192,171.6417,171.8011,14764.0
2021-03-31 11:35:00,204.91,205.35,204.88,205.23,8483.0,171.8682,172.2372,171.843,172.1366,8483.0
2021-03-31 11:40:00,205.23,205.49,205.17,205.49,7582.0,172.1366,172.3547,172.0863,172.3547,7582.0
2021-03-31 11:45:00,205.53,205.61,205.45,205.49,8180.0,172.3882,172.4553,172.3211,172.3547,8180.0
2021-03-31 11:50:00,205.44,205.54,205.28,205.38,3879.0,172.3127,172.3966,172.1785,172.2624,3879.0
2021-03-31 11:55:00,205.41,205.68,205.39,205.68,2063.0,172.2876,172.514,172.2708,172.514,2063.0
2021-03-31 12:00:00,205.66,205.75,205.55,205.65,3910.0,172.4972,172.5727,172.405,172.4889,3910.0
2021-03-31 12:05:00,205.66,205.71,205.45,205.45,6596.0,172.4972,172.5392,172.3211,172.3211,6596.0
2021-03-31 12:10:00,205.46,205.55,205.36,205.37,10295.0,172.3295,172.405,172.2456,172.254,10295.0
2021-03-31 12:15:00,205.34,205.38,205.01,205.01,9579.0,172.2288,172.2624,171.9521,171.9521,9579.0
2021-03-31 12:20:00,205.0,205.37,205.0,205.2,13009.0,171.9437,172.254,171.9437,172.1114,13009.0
2021-03-31 12:25:00,205.27,205.27,204.96,205.12,7841.0,172.1701,172.1701,171.9101,172.0443,7841.0
2021-03-31 12:30:00,205.18,205.18,204.83,204.83,8572.0,172.0946,172.0946,171.8011,171.8011,8572.0
2021-03-31 12:35:00,204.89,204.89,204.7,204.79,6729.0,171.8514,171.8514,171.692,171.7675,6729.0
2021-03-31 12:40:00,204.81,205.12,204.71,205.09,4368.0,171.7843,172.0443,171.7004,172.0192,4368.0
2021-03-31 12:45:00,205.09,205.23,204.92,205.13,3420.0,172.0192,172.1366,171.8766,172.0527,3420.0
2021-03-31 12:50:00,205.22,205.52,205.22,205.37,3952.0,172.1282,172.3798,172.1282,172.254,3952.0
2021-03-31 12:55:00,205.38,205.44,204.8,205.06,33378.0,172.2624,172.3127,171.7759,171.994,33378.0
2021-03-31 13:00:00,205.08,205.58,205.08,205.58,4808.0,172.0108,172.4301,172.0108,172.4301,4808.0
2021-03-31 13:05:00,205.53,205.77,205.47,205.69,4033.0,172.3882,172.5895,172.3379,172.5224,4033.0
2021-03-31 13:10:00,205.62,205.66,205.53,205.53,10782.0,172.4637,172.4972,172.3882,172.3882,10782.0
2021-03-31 13:15:00,205.46,205.48,205.11,205.11,4994.0,172.3295,172.3463,172.0359,172.0359,4994.0
2021-03-31 13:20:00,205.12,205.39,204.98,205.39,6965.0,172.0443,172.2708,171.9269,172.2708,6965.0
2021-03-31 13:25:00,205.29,205.29,205.11,205.16,6369.0,172.1869,172.1869,172.0359,172.0779,6369.0
2021-03-31 13:30:00,205.16,205.34,205.08,205.34,2200.0,172.0779,172.2288,172.0108,172.2288,2200.0
2021-03-31 13:35:00,205.28,205.58,205.23,205.55,10273.0,172.1785,172.4301,172.1366,172.405,10273.0
2021-03-31 13:40:00,205.56,205.56,205.35,205.39,10179.0,172.4134,172.4134,172.2372,172.2708,10179.0
2021-03-31 13:45:00,205.46,205.74,205.4,205.53,6250.0,172.3295,172.5643,172.2792,172.3882,6250.0
2021-03-31 13:50:00,205.56,205.74,205.5,205.61,4328.0,172.4134,172.5643,172.363,172.4553,4328.0
2021-03-31 13:55:00,205.57,205.63,205.43,205.45,6207.0,172.4218,172.4721,172.3043,172.3211,6207.0
2021-03-31 14:00:00,205.44,205.44,205.0,205.24,5164.0,172.3127,172.3127,171.9437,172.145,5164.0
2021-03-31 14:05:00,205.21,205.53,205.21,205.53,3664.0,172.1198,172.3882,172.1198,172.3882,3664.0
2021-03-31 14:10:00,205.55,205.72,205.35,205.55,6373.0,172.405,172.5476,172.2372,172.405,6373.0
2021-03-31 14:15:00,205.54,205.78,205.48,205.53,3256.0,172.3966,172.5979,172.3463,172.3882,3256.0
2021-03-31 14:20:00,205.45,205.58,205.33,205.58,4095.0,172.3211,172.4301,172.2205,172.4301,4095.0
2021-03-31 14:25:00,205.46,205.58,205.24,205.25,4966.0,172.3295,172.4301,172.145,172.1534,4966.0
2021-03-31 14:30:00,205.33,205.33,205.13,205.13,2135.0,172.2205,172.2205,172.0527,172.0527,2135.0
2021-03-31 14:35:00,205.14,205.29,205.05,205.15,5125.0,172.0611,172.1869,171.9856,172.0695,5125.0
2021-03-31 14:40:00,205.09,205.21,205.07,205.14,3661.0,172.0192,172.1198,172.0024,172.0611,3661.0
2021-03-31 14:45:00,205.22,205.26,204.98,205.09,3989.0,172.1282,172.1617,171.9269,172.0192,3989.0
2021-03-31 14:50:00,205.05,205.22,204.86,205.15,6232.0,171.9856,172.1282,171.8262,172.0695,6232.0
2021-03-31 14:55:00,205.19,205.46,205.1,205.27,6179.0,172.103,172.3295,172.0275,172.1701,6179.0
2021-03-31 15:00:00,205.23,205.23,204.85,204.98,6800.0,172.1366,172.1366,171.8179,171.9269,6800.0
2021-03-31 15:05:00,205.05,205.05,204.74,204.89,5069.0,171.9856,171.9856,171.7256,171.8514,5069.0
2021-03-31 15:10:00,204.8,204.95,204.68,204.79,5100.0,171.7759,171.9017,171.6753,171.7675,5100.0
2021-03-31 15:15:00,204.77,204.9,204.65,204.71,5511.0,171.7508,171.8598,171.6501,171.7004,5511.0
2021-03-31 15:20:00,204.74,204.84,204.47,204.8,9969.0,171.7256,171.8095,171.4991,171.7759,9969.0
2021-03-31 15:25:00,204.8,205.0,204.52,204.59,5242.0,171.7759,171.9437,171.5411,171.5998,5242.0
2021-03-31 15:30:00,204.59,204.72,204.38,204.38,4336.0,171.5998,171.7088,171.4236,171.4236,4336.0
2021-03-31 15:35:00,204.36,204.49,204.17,204.3,7093.0,171.4069,171.5159,171.2475,171.3565,7093.0
2021-03-31 15:40:00,204.28,204.48,204.18,204.31,8376.0,171.3398,171.5075,171.2559,171.3649,8376.0
2021-03-31 15:45:00,204.32,204.41,204.16,204.31,12994.0,171.3733,171.4488,171.2391,171.3649,12994.0
2021-03-31 15:50:00,204.34,204.64,204.14,204.28,37629.0,171.3901,171.6417,171.2223,171.3398,37629.0
2021-03-31 15:55:00,204.22,204.56,204.0,204.23,106059.0,171.2894,171.5746,171.1049,171.2978,106059.0
2021-04-01 09:30:00,205.26,205.83,204.24,204.6,35282.0,172.1617,172.6398,171.3062,171.6082,35282.0
2021-04-01 09:35:00,204.31,204.79,203.99,204.0,11050.0,171.3649,171.7675,171.0965,171.1049,11050.0
2021-04-01 09:40:00,204.13,204.53,203.74,203.85,7629.0,171.214,171.5495,170.8868,170.9791,7629.0
2021-04-01 09:45:00,204.03,204.17,203.79,204.05,3970.0,171.1301,171.2475,170.9288,171.1469,3970.0
2021-04-01 09:50:00,204.21,205.09,204.13,204.93,8810.0,171.2811,172.0192,171.214,171.885,8810.0
2021-04-01 09:55:00,204.97,205.24,204.68,204.97,6920.0,171.9185,172.145,171.6753,171.9185,6920.0
2021-04-01 10:00:00,204.92,205.83,204.92,205.77,5086.0,171.8766,172.6398,171.8766,172.5895,5086.0
2021-04-01 10:05:00,205.86,206.15,205.67,206.06,6174.0,172.665,172.9082,172.5056,172.8327,6174.0
2021-04-01 10:10:00,205.99,206.04,205.42,205.63,8150.0,172.774,172.816,172.2959,172.4721,8150.0
2021-04-01 10:15:00,205.63,206.09,205.56,205.94,4342.0,172.4721,172.8579,172.4134,172.7321,4342.0
2021-04-01 10:20:00,205.99,206.14,205.88,206.03,6663.0,172.774,172.8998,172.6818,172.8076,6663.0
2021-04-01 10:25:00,206.09,206.23,205.99,206.03,4297.0,172.8579,172.9753,172.774,172.8076,4297.0
2021-04-01 10:30:00,205.89,206.23,205.88,206.23,4473.0,172.6902,172.9753,172.6818,172.9753,4473.0
2021-04-01 10:35:00,206.25,206.28,205.98,205.98,4415.0,172.9921,173.0173,172.7656,172.7656,4415.0
2021-04-01 10:40:00,205.98,206.02,205.56,205.59,10683.0,172.7656,172.7992,172.4134,172.4385,10683.0
2021-04-01 10:45:00,205.59,205.7,205.51,205.51,10829.0,172.4385,172.5308,172.3714,172.3714,10829.0
2021-04-01 10:50:00,205.49,205.75,205.33,205.42,7986.0,172.3547,172.5727,172.2205,172.2959,7986.0
2021-04-01 10:55:00,205.44,205.52,205.07,205.1,12805.0,172.3127,172.3798,172.0024,172.0275,12805.0
2021-04-01 11:00:00,205.14,205.29,204.88,205.0,14951.0,172.0611,172.1869,171.843,171.9437,14951.0
2021-04-01 11:05:00,204.98,205.63,204.98,205.39,8025.0,171.9269,172.4721,171.9269,172.2708,8025.0
2021-04-01 11:10:00,205.39,205.43,204.97,205.02,8528.0,172.2708,172.3043,171.9185,171.9604,8528.0
2021-04-01 11:15:00,204.93,205.19,204.81,205.06,12751.0,171.885,172.103,171.7843,171.994,12751.0
2021-04-01 11:20:00,205.11,205.42,205.11,205.34,5743.0,172.0359,172.2959,172.0359,172.2288,5743.0
2021-04-01 11:25:00,205.3,205.38,205.01,205.3,7822.0,172.1953,172.2624,171.9521,172.1953,7822.0
2021-04-01 11:30:00,205.33,205.51,205.14,205.14,6819.0,172.2205,172.3714,172.0611,172.0611,6819.0
2021-04-01 11:35:00,205.16,205.22,204.9,204.92,8438.0,172.0779,172.1282,171.8598,171.8766,8438.0
2021-04-01 11:40:00,204.95,205.12,204.89,204.96,5895.0,171.9017,172.0443,171.8514,171.9101,5895.0
2021-04-01 11:45:00,204.92,205.13,204.9,204.91,10277.0,171.8766,172.0527,171.8598,171.8682,10277.0
2021-04-01 11:50:00,204.92,205.05,204.79,204.79,4573.0,171.8766,171.9856,171.7675,171.7675,4573.0
2021-04-01 11:55:00,204.88,205.06,204.75,204.98,10736.0,171.843,171.994,171.734,171.9269,10736.0
2021-04-01 12:00:00,205.0,205.19,205.0,205.11,6741.0,171.9437,172.103,171.9437,172.0359,6741.0
2021-04-01 12:05:00,205.26,205.31,204.99,205.08,6745.0,172.1617,172.2037,171.9353,172.0108,6745.0
2021-04-01 12:10:00,205.03,205.19,204.84,204.9,8730.0,171.9688,172.103,171.8095,171.8598,8730.0
2021-04-01 12:15:00,204.91,204.91,204.75,204.79,6292.0,171.8682,171.8682,171.734,171.7675,6292.0
2021-04-01 12:20:00,204.83,205.0,204.82,205.0,4604.0,171.8011,171.9437,171.7927,171.9437,4604.0
2021-04-01 12:25:00,204.98,205.01,204.85,204.93,4274.0,171.9269,171.9521,171.8179,171.885,4274.0
2021-04-01 12:30:00,204.93,205.03,204.86,205.03,7550.0,171.885,171.9688,171.8262,171.9688,7550.0
2021-04-01 12:35:00,204.99,205.06,204.98,205.01,2726.0,171.9353,171.994,171.9269,171.9521,2726.0
2021-04-01 12:40:00,205.05,205.1,204.93,204.94,7856.0,171.9856,172.0275,171.885,171.8933,7856.0
2021-04-01 12:45:00,204.94,204.95,204.68,204.76,3489.0,171.8933,171.9017,171.6753,171.7424,3489.0
2021-04-01 12:50:00,204.81,204.88,204.78,204.88,3656.0,171.7843,171.843,171.7591,171.843,3656.0
2021-04-01 12:55:00,204.91,204.98,204.86,204.92,3203.0,171.8682,171.9269,171.8262,171.8766,3203.0
2021-04-01 13:00:00,204.91,205.07,204.91,205.01,10247.0,171.8682,172.0024,171.8682,171.9521,10247.0
2021-04-01 13:05:00,204.93,204.97,204.8,204.8,5137.0,171.885,171.9185,171.7759,171.7759,5137.0
2021-04-01 13:10:00,204.79,204.86,204.73,204.83,3300.0,171.7675,171.8262,171.7172,171.8011,3300.0
2021-04-01 13:15:00,204.84,204.86,204.71,204.71,4237.0,171.8095,171.8262,171.7004,171.7004,4237.0
2021-04-01 13:20:00,204.74,205.12,204.73,205.04,5356.0,171.7256,172.0443,171.7172,171.9772,5356.0
2021-04-01 13:25:00,205.06,205.28,205.06,205.2,3982.0,171.994,172.1785,171.994,172.1114,3982.0
2021-04-01 13:30:00,205.25,205.73,205.2,205.72,4563.0,172.1534,172.556,172.1114,172.5476,4563.0
2021-04-01 13:35:00,205.72,205.86,205.63,205.86,3504.0,172.5476,172.665,172.4721,172.665,3504.0
2021-04-01 13:40:00,205.87,206.05,205.81,205.92,5365.0,172.6734,172.8244,172.6231,172.7153,5365.0
2021-04-01 13:45:00,205.92,206.14,205.91,206.01,2378.0,172.7153,172.8998,172.7069,172.7908,2378.0
2021-04-01 13:50:00,205.92,206.12,205.86,206.01,3390.0,172.7153,172.8831,172.665,172.7908,3390.0
2021-04-01 13:55:00,206.05,206.05,205.87,205.96,4427.0,172.8244,172.8244,172.6734,172.7489,4427.0
2021-04-01 14:00:00,205.96,206.04,205.65,205.65,4349.0,172.7489,172.816,172.4889,172.4889,4349.0
2021-04-01 14:05:00,205.63,205.65,205.4,205.43,3064.0,172.4721,172.4889,172.2792,172.3043,3064.0
2021-04-01 14:10:00,205.31,205.41,205.23,205.34,4766.0,172.2037,172.2876,172.1366,172.2288,4766.0
2021-04-01 14:15:00,205.34,205.46,205.31,205.33,3256.0,172.2288,172.3295,172.2037,172.2205,3256.0
2021-04-01 14:20:00,205.3,205.37,205.16,205.27,8541.0,172.1953,172.254,172.0779,172.1701,8541.0
2021-04-01 14:25:00,205.28,205.28,205.12,205.26,3498.0,172.1785,172.1785,172.0443,172.1617,3498.0
2021-04-01 14:30:00,205.26,205.3,205.11,205.16,8993.0,172.1617,172.1953,172.0359,172.0779,8993.0
2021-04-01 14:35:00,205.14,205.18,205.02,205.12,5519.0,172.0611,172.0946,171.9604,172.0443,5519.0
2021-04-01 14:40:00,205.12,205.34,205.11,205.23,10600.0,172.0443,172.2288,172.0359,172.1366,10600.0
2021-04-01 14:45:00,205.23,205.34,205.13,205.34,8004.0,172.1366,172.2288,172.0527,172.2288,8004.0
2021-04-01 14:50:00,205.39,205.44,205.25,205.27,5534.0,172.2708,172.3127,172.1534,172.1701,5534.0
2021-04-01 14:55:00,205.29,205.37,205.18,205.18,7151.0,172.1869,172.254,172.0946,172.0946,7151.0
2021-04-01 15:00:00,205.18,205.3,205.13,205.22,5294.0,172.0946,172.1953,172.0527,172.1282,5294.0
2021-04-01 15:05:00,205.09,205.15,205.02,205.04,4805.0,172.0192,172.0695,171.9604,171.9772,4805.0
2021-04-01 15:10:00,205.1,205.14,204.89,204.93,3850.0,172.0275,172.0611,171.8514,171.885,3850.0
2021-04-01 15:15:00,204.89,205.07,204.81,204.95,8151.0,171.8514,172.0024,171.7843,171.9017,8151.0
2021-04-01 15:20:00,204.89,204.93,204.64,204.64,5594.0,171.8514,171.885,171.6417,171.6417,5594.0
2021-04-01 15:25:00,204.61,204.69,204.45,204.62,10472.0,171.6166,171.6837,171.4824,171.6249,10472.0
2021-04-01 15:30:00,204.62,204.78,204.55,204.77,3606.0,171.6249,171.7591,171.5662,171.7508,3606.0
2021-04-01 15:35:00,204.8,204.81,204.59,204.69,4563.0,171.7759,171.7843,171.5998,171.6837,4563.0
2021-04-01 15:40:00,204.65,204.93,204.65,204.93,6379.0,171.6501,171.885,171.6501,171.885,6379.0
2021-04-01 15:45:00,204.95,205.26,204.93,205.26,7194.0,171.9017,172.1617,171.885,172.1617,7194.0
2021-04-01 15:50:00,205.28,205.8,205.18,205.74,26547.0,172.1785,172.6147,172.0946,172.5643,26547.0
2021-04-01 15:55:00,205.78,206.15,205.78,206.07,62390.0,172.5979,172.9082,172.5979,172.8411,62390.0
2021-04-05 09:30:00,206.99,206.99,206.25,206.63,8978.0,173.6128,173.6128,172.9921,173.3108,8978.0
2021-04-05 09:35:00,206.81,207.31,206.54,207.02,10460.0,173.4618,173.8812,173.2353,173.6379,10460.0
2021-04-05 09:40:00,207.0,207.07,206.57,207.04,4402.0,173.6212,173.6799,173.2605,173.6547,4402.0
2021-04-05 09:45:00,206.79,207.25,206.73,207.07,4013.0,173.445,173.8309,173.3947,173.6799,4013.0
2021-04-05 09:50:00,207.16,207.61,207.1,207.15,13871.0,173.7554,174.1328,173.705,173.747,13871.0
2021-04-05 09:55:00,207.36,207.94,207.28,207.32,7133.0,173.9231,174.4096,173.856,173.8896,7133.0
2021-04-05 10:00:00,207.18,207.3,206.97,207.12,5055.0,173.7721,173.8728,173.596,173.7218,5055.0
2021-04-05 10:05:00,206.99,207.05,206.74,207.05,1881.0,173.6128,173.6631,173.4031,173.6631,1881.0
2021-04-05 10:10:00,207.06,207.09,206.79,206.8,2732.0,173.6715,173.6967,173.445,173.4534,2732.0
2021-04-05 10:15:00,207.04,207.43,207.04,207.07,4909.0,173.6547,173.9818,173.6547,173.6799,4909.0
2021-04-05 10:20:00,207.07,207.3,206.89,206.89,7108.0,173.6799,173.8728,173.5289,173.5289,7108.0
2021-04-05 10:25:00,206.82,206.86,206.34,206.55,7294.0,173.4702,173.5037,173.0676,173.2437,7294.0
2021-04-05 10:30:00,206.46,206.63,206.31,206.53,3793.0,173.1682,173.3108,173.0424,173.227,3793.0
2021-04-05 10:35:00,206.62,206.62,206.17,206.23,6961.0,173.3024,173.3024,172.925,172.9753,6961.0
2021-04-05 10:40:00,206.28,206.68,206.23,206.48,17922.0,173.0173,173.3528,172.9753,173.185,17922.0
2021-04-05 10:45:00,206.68,207.31,206.68,207.18,3308.0,173.3528,173.8812,173.3528,173.7721,3308.0
2021-04-05 10:50:00,207.15,207.43,207.14,207.2,8279.0,173.747,173.9818,173.7386,173.7889,8279.0
2021-04-05 10:55:00,207.09,207.36,206.98,207.21,8438.0,173.6967,173.9231,173.6044,173.7973,8438.0
2021-04-05 11:00:00,207.21,207.24,206.93,206.93,3400.0,173.7973,173.8225,173.5625,173.5625,3400.0
2021-04-05 11:05:00,207.04,207.34,206.9,207.34,4920.0,173.6547,173.9063,173.5373,173.9063,4920.0
2021-04-05 11:10:00,207.2,207.68,207.14,207.5,4893.0,173.7889,174.1915,173.7386,174.0405,4893.0
2021-04-05 11:15:00,207.61,207.75,207.48,207.56,5335.0,174.1328,174.2502,174.0238,174.0909,5335.0
2021-04-05 11:20:00,207.61,207.74,207.34,207.49,6892.0,174.1328,174.2418,173.9063,174.0322,6892.0
2021-04-05 11:25:00,207.58,207.58,207.26,207.33,5830.0,174.1076,174.1076,173.8392,173.898,5830.0
2021-04-05 11:30:00,207.33,207.55,207.26,207.53,2670.0,173.898,174.0825,173.8392,174.0657,2670.0
2021-04-05 11:35:00,207.65,207.84,207.56,207.73,5634.0,174.1664,174.3257,174.0909,174.2335,5634.0
2021-04-05 11:40:00,207.7,207.87,207.59,207.85,2408.0,174.2083,174.3509,174.116,174.3341,2408.0
2021-04-05 11:45:00,208.03,208.06,207.63,207.75,3642.0,174.4851,174.5102,174.1496,174.2502,3642.0
2021-04-05 11:50:00,207.81,208.09,207.74,208.03,2235.0,174.3006,174.5354,174.2418,174.4851,2235.0
2021-04-05 11:55:00,208.05,208.11,207.75,207.81,6200.0,174.5019,174.5522,174.2502,174.3006,6200.0
2021-04-05 12:00:00,207.92,207.92,207.53,207.53,2463.0,174.3928,174.3928,174.0657,174.0657,2463.0
2021-04-05 12:05:00,207.65,207.89,207.65,207.81,1900.0,174.1664,174.3677,174.1664,174.3006,1900.0
2021-04-05 12:10:00,207.8,207.87,207.57,207.57,3418.0,174.2922,174.3509,174.0993,174.0993,3418.0
2021-04-05 12:15:00,207.71,207.71,207.5,207.53,2900.0,174.2167,174.2167,174.0405,174.0657,2900.0
2021-04-05 12:20:00,207.46,207.54,207.38,207.45,1800.0,174.007,174.0741,173.9399,173.9986,1800.0
2021-04-05 12:25:00,207.41,207.72,207.41,207.7,2922.0,173.9651,174.2251,173.9651,174.2083,2922.0
2021-04-05 12:30:00,207.68,208.16,207.67,208.15,2900.0,174.1915,174.5941,174.1831,174.5857,2900.0
2021-04-05 12:35:00,208.21,208.37,208.05,208.31,4737.0,174.6361,174.7703,174.5019,174.7199,4737.0
2021-04-05 12:40:00,208.32,208.37,208.19,208.3,2600.0,174.7283,174.7703,174.6193,174.7115,2600.0
2021-04-05 12:45:00,208.14,208.23,207.99,208.01,6070.0,174.5773,174.6528,174.4515,174.4683,6070.0
2021-04-05 12:50:00,208.04,208.08,207.86,207.89,2700.0,174.4935,174.527,174.3425,174.3677,2700.0
2021-04-05 12:55:00,207.81,207.98,207.77,207.81,3714.0,174.3006,174.4431,174.267,174.3006,3714.0
2021-04-05 13:00:00,207.93,208.27,207.93,208.27,3100.0,174.4012,174.6864,174.4012,174.6864,3100.0
2021-04-05 13:05:00,208.19,208.22,207.88,207.98,4244.0,174.6193,174.6444,174.3593,174.4431,4244.0
2021-04-05 13:10:00,207.99,207.99,207.76,207.8,3477.0,174.4515,174.4515,174.2586,174.2922,3477.0
2021-04-05 13:15:00,207.71,207.73,207.47,207.66,4060.0,174.2167,174.2335,174.0154,174.1747,4060.0
2021-04-05 13:20:00,207.56,207.69,207.48,207.6,2800.0,174.0909,174.1999,174.0238,174.1244,2800.0
2021-04-05 13:25:00,207.68,207.68,207.35,207.53,5500.0,174.1915,174.1915,173.9147,174.0657,5500.0
2021-04-05 13:30:00,207.51,207.71,207.49,207.53,3401.0,174.0489,174.2167,174.0322,174.0657,3401.0
2021-04-05 13:35:00,207.6,207.65,207.16,207.31,5108.0,174.1244,174.1664,173.7554,173.8812,5108.0
2021-04-05 13:40:00,207.3,207.3,206.98,207.11,5000.0,173.8728,173.8728,173.6044,173.7134,5000.0
2021-04-05 13:45:00,207.12,207.32,207.06,207.15,6155.0,173.7218,173.8896,173.6715,173.747,6155.0
2021-04-05 13:50:00,207.23,207.25,207.1,207.2,3600.0,173.8141,173.8309,173.705,173.7889,3600.0
2021-04-05 13:55:00,207.24,207.53,207.05,207.53,5752.0,173.8225,174.0657,173.6631,174.0657,5752.0
2021-04-05 14:00:00,207.56,207.57,207.28,207.38,7982.0,174.0909,174.0993,173.856,173.9399,7982.0
2021-04-05 14:05:00,207.38,207.52,207.26,207.48,3923.0,173.9399,174.0573,173.8392,174.0238,3923.0
2021-04-05 14:10:00,207.52,207.59,207.3,207.33,3153.0,174.0573,174.116,173.8728,173.898,3153.0
2021-04-05 14:15:00,207.35,207.41,207.34,207.38,2050.0,173.9147,173.9651,173.9063,173.9399,2050.0
2021-04-05 14:20:00,207.38,207.41,207.25,207.41,4488.0,173.9399,173.9651,173.8309,173.9651,4488.0
2021-04-05 14:25:00,207.4,207.41,207.23,207.25,3578.0,173.9567,173.9651,173.8141,173.8309,3578.0
2021-04-05 14:30:00,207.31,207.47,207.27,207.32,2743.0,173.8812,174.0154,173.8476,173.8896,2743.0
2021-04-05 14:35:00,207.34,207.57,207.31,207.51,2743.0,173.9063,174.0993,173.8812,174.0489,2743.0
2021-04-05 14:40:00,207.58,207.59,207.42,207.55,3557.0,174.1076,174.116,173.9734,174.0825,3557.0
2021-04-05 14:45:00,207.5,207.6,207.4,207.56,3400.0,174.0405,174.1244,173.9567,174.0909,3400.0
2021-04-05 14:50:00,207.55,207.55,207.32,207.42,5040.0,174.0825,174.0825,173.8896,173.9734,5040.0
2021-04-05 14:55:00,207.4,207.45,207.22,207.22,3994.0,173.9567,173.9986,173.8057,173.8057,3994.0
2021-04-05 15:00:00,207.18,207.27,207.03,207.17,8926.0,173.7721,173.8476,173.6463,173.7638,8926.0
2021-04-05 15:05:00,207.17,207.27,207.06,207.16,3649.0,173.7638,173.8476,173.6715,173.7554,3649.0
2021-04-05 15:10:00,207.21,207.21,206.88,206.88,6588.0,173.7973,173.7973,173.5205,173.5205,6588.0
2021-04-05 15:15:00,206.93,206.93,206.44,206.45,46461.0,173.5625,173.5625,173.1515,173.1599,46461.0
2021-04-05 15:20:00,206.5,206.6,206.4,206.53,17470.0,173.2018,173.2857,173.1179,173.227,17470.0
2021-04-05 15:25:00,206.6,206.65,206.43,206.57,23083.0,173.2857,173.3276,173.1431,173.2605,23083.0
2021-04-05 15:30:00,206.55,206.79,206.48,206.63,21093.0,173.2437,173.445,173.185,173.3108,21093.0
2021-04-05 15:35:00,206.69,207.12,206.69,206.98,53318.0,173.3612,173.7218,173.3612,173.6044,53318.0
2021-04-05 15:40:00,206.97,207.25,206.8,207.18,23225.0,173.596,173.8309,173.4534,173.7721,23225.0
2021-04-05 15:45:00,207.13,207.58,207.08,207.35,13512.0,173.7302,174.1076,173.6883,173.9147,13512.0
2021-04-05 15:50:00,207.34,207.64,207.2,207.55,25606.0,173.9063,174.158,173.7889,174.0825,25606.0
2021-04-05 15:55:00,207.55,207.78,207.32,207.44,45888.0,174.0825,174.2754,173.8896,173.9902,45888.0
2021-04-06 09:30:00,209.27,209.39,207.23,207.6,38897.0,175.5251,175.6258,173.8141,174.1244,38897.0
2021-04-06 09:35:00,207.65,207.65,206.58,207.25,15277.0,174.1664,174.1664,173.2689,173.8309,15277.0
2021-04-06 09:40:00,207.06,207.26,206.65,206.76,10442.0,173.6715,173.8392,173.3276,173.4199,10442.0
2021-04-06 09:45:00,206.8,207.35,206.8,207.3,2556.0,173.4534,173.9147,173.4534,173.8728,2556.0
2021-04-06 09:50:00,207.4,208.53,207.4,208.42,13162.0,173.9567,174.9045,173.9567,174.8122,13162.0
2021-04-06 09:55:00,208.28,208.39,207.41,207.42,6101.0,174.6948,174.787,173.9651,173.9734,6101.0
2021-04-06 10:00:00,207.49,207.84,206.95,206.95,5042.0,174.0322,174.3257,173.5792,173.5792,5042.0
2021-04-06 10:05:00,206.95,206.97,206.39,206.84,8292.0,173.5792,173.596,173.1095,173.487,8292.0
2021-04-06 10:10:00,206.86,206.88,206.36,206.5,13558.0,173.5037,173.5205,173.0844,173.2018,13558.0
2021-04-06 10:15:00,206.45,206.59,205.97,206.37,14069.0,173.1599,173.2773,172.7573,173.0928,14069.0
2021-04-06 10:20:00,206.37,206.37,205.81,206.12,9739.0,173.0928,173.0928,172.6231,172.8831,9739.0
2021-04-06 10:25:00,206.07,206.28,206.03,206.03,3908.0,172.8411,173.0173,172.8076,172.8076,3908.0
2021-04-06 10:30:00,205.96,206.54,205.83,206.42,6864.0,172.7489,173.2353,172.6398,173.1347,6864.0
2021-04-06 10:35:00,206.39,206.9,206.34,206.82,4683.0,173.1095,173.5373,173.0676,173.4702,4683.0
2021-04-06 10:40:00,206.8,207.01,206.73,206.73,7670.0,173.4534,173.6296,173.3947,173.3947,7670.0
2021-04-06 10:45:00,206.76,206.85,206.65,206.74,8433.0,173.4199,173.4954,173.3276,173.4031,8433.0
2021-04-06 10:50:00,206.66,206.72,206.26,206.31,8922.0,173.336,173.3863,173.0005,173.0424,8922.0
2021-04-06 10:55:00,206.37,206.57,206.19,206.24,7060.0,173.0928,173.2605,172.9418,172.9837,7060.0
2021-04-06 11:00:00,206.23,206.29,206.15,206.16,7400.0,172.9753,173.0257,172.9082,172.9166,7400.0
2021-04-06 11:05:00,206.21,206.44,206.1,206.16,8522.0,172.9586,173.1515,172.8663,172.9166,8522.0
2021-04-06 11:10:00,206.09,206.26,206.02,206.18,11239.0,172.8579,173.0005,172.7992,172.9334,11239.0
2021-04-06 11:15:00,206.31,206.61,206.29,206.31,11299.0,173.0424,173.2941,173.0257,173.0424,11299.0
2021-04-06 11:20:00,206.28,206.52,206.28,206.52,4980.0,173.0173,173.2186,173.0173,173.2186,4980.0
2021-04-06 11:25:00,206.45,206.59,206.42,206.47,7456.0,173.1599,173.2773,173.1347,173.1766,7456.0
2021-04-06 11:30:00,206.47,206.47,206.19,206.25,3710.0,173.1766,173.1766,172.9418,172.9921,3710.0
2021-04-06 11:35:00,206.26,206.35,206.11,206.28,4744.0,173.0005,173.076,172.8747,173.0173,4744.0
2021-04-06 11:40:00,206.28,206.58,206.28,206.58,6021.0,173.0173,173.2689,173.0173,173.2689,6021.0
2021-04-06 11:45:00,206.71,206.71,206.54,206.59,5209.0,173.3779,173.3779,173.2353,173.2773,5209.0
2021-04-06 11:50:00,206.62,206.76,206.62,206.71,2600.0,173.3024,173.4199,173.3024,173.3779,2600.0
2021-04-06 11:55:00,206.82,206.83,206.62,206.72,6839.0,173.4702,173.4786,173.3024,173.3863,6839.0
2021-04-06 12:00:00,206.78,206.88,206.58,206.59,4951.0,173.4366,173.5205,173.2689,173.2773,4951.0
2021-04-06 12:05:00,206.59,206.67,206.41,206.46,6104.0,173.2773,173.3444,173.1263,173.1682,6104.0
2021-04-06 12:10:00,206.47,206.75,206.47,206.73,5223.0,173.1766,173.4115,173.1766,173.3947,5223.0
2021-04-06 12:15:00,206.68,206.68,206.47,206.59,9136.0,173.3528,173.3528,173.1766,173.2773,9136.0
2021-04-06 12:20:00,206.6,206.65,206.48,206.48,3100.0,173.2857,173.3276,173.185,173.185,3100.0
2021-04-06 12:25:00,206.54,206.61,206.46,206.5,11184.0,173.2353,173.2941,173.1682,173.2018,11184.0
2021-04-06 12:30:00,206.45,206.45,206.16,206.28,5452.0,173.1599,173.1599,172.9166,173.0173,5452.0
2021-04-06 12:35:00,206.3,206.45,206.22,206.45,3862.0,173.034,173.1599,172.9669,173.1599,3862.0
2021-04-06 12:40:00,206.43,206.43,206.19,206.19,7304.0,173.1431,173.1431,172.9418,172.9418,7304.0
2021-04-06 12:45:00,206.27,206.29,206.12,206.16,2241.0,173.0089,173.0257,172.8831,172.9166,2241.0
2021-04-06 12:50:00,206.22,206.29,206.11,206.23,4438.0,172.9669,173.0257,172.8747,172.9753,4438.0
2021-04-06 12:55:00,206.25,206.45,206.22,206.37,3200.0,172.9921,173.1599,172.9669,173.0928,3200.0
2021-04-06 13:00:00,206.46,206.53,206.43,206.48,2820.0,173.1682,173.227,173.1431,173.185,2820.0
2021-04-06 13:05:00,206.44,206.58,206.43,206.47,6100.0,173.1515,173.2689,173.1431,173.1766,6100.0
2021-04-06 13:10:00,206.47,206.51,206.26,206.26,5071.0,173.1766,173.2102,173.0005,173.0005,5071.0
2021-04-06 13:15:00,206.28,206.45,206.28,206.41,2470.0,173.0173,173.1599,173.0173,173.1263,2470.0
2021-04-06 13:20:00,206.39,206.41,206.15,206.15,5840.0,173.1095,173.1263,172.9082,172.9082,5840.0
2021-04-06 13:25:00,206.18,206.28,206.1,206.1,6105.0,172.9334,173.0173,172.8663,172.8663,6105.0
2021-04-06 13:30:00,206.12,206.19,205.97,205.97,4211.0,172.8831,172.9418,172.7573,172.7573,4211.0
2021-04-06 13:35:00,205.99,206.07,205.95,205.98,3060.0,172.774,172.8411,172.7405,172.7656,3060.0
2021-04-06 13:40:00,206.03,206.12,205.95,205.95,5268.0,172.8076,172.8831,172.7405,172.7405,5268.0
2021-04-06 13:45:00,205.94,205.94,205.61,205.76,14249.0,172.7321,172.7321,172.4553,172.5811,14249.0
2021-04-06 13:50:00,205.77,205.77,205.39,205.45,7821.0,172.5895,172.5895,172.2708,172.3211,7821.0
2021-04-06 13:55:00,205.5,205.63,205.39,205.49,16447.0,172.363,172.4721,172.2708,172.3547,16447.0
2021-04-06 14:00:00,205.55,205.73,205.51,205.64,5177.0,172.405,172.556,172.3714,172.4805,5177.0
2021-04-06 14:05:00,205.57,205.58,205.39,205.44,3840.0,172.4218,172.4301,172.2708,172.3127,3840.0
2021-04-06 14:10:00,205.44,205.44,205.27,205.35,4144.0,172.3127,172.3127,172.1701,172.2372,4144.0
2021-04-06 14:15:00,205.39,205.48,205.32,205.36,4928.0,172.2708,172.3463,172.2121,172.2456,4928.0
2021-04-06 14:20:00,205.27,205.3,205.04,205.24,5753.0,172.1701,172.1953,171.9772,172.145,5753.0
2021-04-06 14:25:00,205.24,205.24,205.13,205.21,1938.0,172.145,172.145,172.0527,172.1198,1938.0
2021-04-06 14:30:00,205.21,205.22,204.99,205.05,6475.0,172.1198,172.1282,171.9353,171.9856,6475.0
2021-04-06 14:35:00,205.08,205.2,205.0,205.06,5939.0,172.0108,172.1114,171.9437,171.994,5939.0
2021-04-06 14:40:00,205.04,205.12,204.92,204.92,4000.0,171.9772,172.0443,171.8766,171.8766,4000.0
2021-04-06 14:45:00,204.88,204.96,204.8,204.93,6563.0,171.843,171.9101,171.7759,171.885,6563.0
2021-04-06 14:50:00,204.95,205.02,204.88,204.96,3613.0,171.9017,171.9604,171.843,171.9101,3613.0
2021-04-06 14:55:00,204.96,205.18,204.94,204.96,7775.0,171.9101,172.0946,171.8933,171.9101,7775.0
2021-04-06 15:00:00,204.97,205.0,204.76,204.76,5267.0,171.9185,171.9437,171.7424,171.7424,5267.0
2021-04-06 15:05:00,204.81,204.88,204.72,204.72,4199.0,171.7843,171.843,171.7088,171.7088,4199.0
2021-04-06 15:10:00,204.78,204.79,204.63,204.79,3760.0,171.7591,171.7675,171.6333,171.7675,3760.0
2021-04-06 15:15:00,204.76,204.89,204.65,204.89,5300.0,171.7424,171.8514,171.6501,171.8514,5300.0
2021-04-06 15:20:00,204.86,204.94,204.73,204.81,5205.0,171.8262,171.8933,171.7172,171.7843,5205.0
2021-04-06 15:25:00,204.76,204.82,204.66,204.78,6561.0,171.7424,171.7927,171.6585,171.7591,6561.0
2021-04-06 15:30:00,204.79,205.04,204.75,204.89,9485.0,171.7675,171.9772,171.734,171.8514,9485.0
2021-04-06 15:35:00,204.84,204.95,204.7,204.91,9376.0,171.8095,171.9017,171.692,171.8682,9376.0
2021-04-06 15:40:00,204.86,204.98,204.75,204.78,10469.0,171.8262,171.9269,171.734,171.7591,10469.0
2021-04-06 15:45:00,204.77,204.83,204.62,204.7,12679.0,171.7508,171.8011,171.6249,171.692,12679.0
2021-04-06 15:50:00,204.65,205.12,204.39,205.11,40705.0,171.6501,172.0443,171.432,172.0359,40705.0
2021-04-06 15:55:00,205.09,205.17,204.85,205.1,41534.0,172.0192,172.0863,171.8179,172.0275,41534.0
2021-04-07 09:30:00,204.37,205.02,204.06,204.8,25261.0,171.4153,171.9604,171.1552,171.7759,25261.0
2021-04-07 09:35:00,204.9,205.88,204.75,205.58,24046.0,171.8598,172.6818,171.734,172.4301,24046.0
2021-04-07 09:40:00,205.56,205.83,204.66,204.79,17047.0,172.4134,172.6398,171.6585,171.7675,17047.0
2021-04-07 09:45:00,204.83,204.87,204.31,204.32,20078.0,171.8011,171.8346,171.3649,171.3733,20078.0
2021-04-07 09:50:00,204.35,204.85,204.32,204.71,5963.0,171.3985,171.8179,171.3733,171.7004,5963.0
2021-04-07 09:55:00,204.8,204.88,204.26,204.4,5525.0,171.7759,171.843,171.323,171.4404,5525.0
2021-04-07 10:00:00,204.49,204.61,204.14,204.22,7572.0,171.5159,171.6166,171.2223,171.2894,7572.0
2021-04-07 10:05:00,204.17,204.25,203.89,204.08,10139.0,171.2475,171.3146,171.0127,171.172,10139.0
2021-04-07 10:10:00,204.08,204.41,203.98,204.04,6765.0,171.172,171.4488,171.0881,171.1385,6765.0
2021-04-07 10:15:00,204.03,204.46,204.03,204.45,11776.0,171.1301,171.4907,171.1301,171.4824,11776.0
2021-04-07 10:20:00,204.47,204.6,204.45,204.55,5243.0,171.4991,171.6082,171.4824,171.5662,5243.0
2021-04-07 10:25:00,204.65,204.73,204.19,204.41,7407.0,171.6501,171.7172,171.2643,171.4488,7407.0
2021-04-07 10:30:00,204.5,204.65,204.29,204.32,4966.0,171.5243,171.6501,171.3482,171.3733,4966.0
2021-04-07 10:35:00,204.35,204.48,204.26,204.28,7439.0,171.3985,171.5075,171.323,171.3398,7439.0
2021-04-07 10:40:00,204.46,204.6,204.32,204.36,2823.0,171.4907,171.6082,171.3733,171.4069,2823.0
2021-04-07 10:45:00,204.39,204.56,204.32,204.32,4446.0,171.432,171.5746,171.3733,171.3733,4446.0
2021-04-07 10:50:00,204.29,204.46,204.29,204.31,3817.0,171.3482,171.4907,171.3482,171.3649,3817.0
2021-04-07 10:55:00,204.3,204.32,204.07,204.14,4564.0,171.3565,171.3733,171.1636,171.2223,4564.0
2021-04-07 11:00:00,204.11,204.34,204.05,204.33,4732.0,171.1972,171.3901,171.1469,171.3817,4732.0
2021-04-07 11:05:00,204.29,204.32,203.83,203.83,5525.0,171.3482,171.3733,170.9623,170.9623,5525.0
2021-04-07 11:10:00,203.74,203.8,203.53,203.54,12008.0,170.8868,170.9372,170.7107,170.7191,12008.0
2021-04-07 11:15:00,203.65,203.68,203.47,203.47,9305.0,170.8114,170.8365,170.6604,170.6604,9305.0
2021-04-07 11:20:00,203.49,203.79,203.46,203.79,9107.0,170.6772,170.9288,170.652,170.9288,9107.0
2021-04-07 11:25:00,203.76,203.97,203.72,203.83,4800.0,170.9036,171.0798,170.8701,170.9623,4800.0
2021-04-07 11:30:00,203.75,203.84,203.66,203.84,3662.0,170.8952,170.9707,170.8197,170.9707,3662.0
2021-04-07 11:35:00,203.84,203.84,203.46,203.58,6960.0,170.9707,170.9707,170.652,170.7526,6960.0
2021-04-07 11:40:00,203.54,203.63,203.51,203.52,6876.0,170.7191,170.7946,170.6939,170.7023,6876.0
2021-04-07 11:45:00,203.52,203.55,203.41,203.48,5895.0,170.7023,170.7275,170.6101,170.6688,5895.0
2021-04-07 11:50:00,203.41,203.41,203.15,203.19,3165.0,170.6101,170.6101,170.392,170.4255,3165.0
2021-04-07 11:55:00,203.19,203.53,203.19,203.47,5722.0,170.4255,170.7107,170.4255,170.6604,5722.0
2021-04-07 12:00:00,203.38,203.55,203.33,203.55,3601.0,170.5849,170.7275,170.543,170.7275,3601.0
2021-04-07 12:05:00,203.49,203.56,203.25,203.32,3881.0,170.6772,170.7359,170.4759,170.5346,3881.0
2021-04-07 12:10:00,203.33,203.57,203.32,203.51,8170.0,170.543,170.7443,170.5346,170.6939,8170.0
2021-04-07 12:15:00,203.52,203.78,203.47,203.78,3358.0,170.7023,170.9204,170.6604,170.9204,3358.0
2021-04-07 12:20:00,203.77,203.91,203.75,203.75,4556.0,170.912,171.0294,170.8952,170.8952,4556.0
2021-04-07 12:25:00,203.8,203.81,203.6,203.67,6354.0,170.9372,170.9456,170.7694,170.8281,6354.0
2021-04-07 12:30:00,203.67,203.77,203.38,203.38,2716.0,170.8281,170.912,170.5849,170.5849,2716.0
2021-04-07 12:35:00,203.25,203.42,203.24,203.41,2500.0,170.4759,170.6184,170.4675,170.6101,2500.0
2021-04-07 12:40:00,203.38,203.38,203.02,203.02,5425.0,170.5849,170.5849,170.2829,170.2829,5425.0
2021-04-07 12:45:00,203.08,203.08,203.0,203.01,1841.0,170.3333,170.3333,170.2662,170.2746,1841.0
2021-04-07 12:50:00,203.07,203.76,203.07,203.73,2600.0,170.3249,170.9036,170.3249,170.8785,2600.0
2021-04-07 12:55:00,203.73,203.8,203.36,203.36,4715.0,170.8785,170.9372,170.5681,170.5681,4715.0
2021-04-07 13:00:00,203.41,203.44,203.28,203.28,1986.0,170.6101,170.6352,170.501,170.501,1986.0
2021-04-07 13:05:00,203.28,203.3,203.11,203.21,800.0,170.501,170.5178,170.3584,170.4423,800.0
2021-04-07 13:10:00,203.21,203.28,203.17,203.25,5495.0,170.4423,170.501,170.4088,170.4759,5495.0
2021-04-07 13:15:00,203.14,203.25,203.07,203.21,2335.0,170.3836,170.4759,170.3249,170.4423,2335.0
2021-04-07 13:20:00,203.21,203.26,203.02,203.15,3414.0,170.4423,170.4842,170.2829,170.392,3414.0
2021-04-07 13:25:00,203.16,203.32,203.09,203.12,3500.0,170.4004,170.5346,170.3417,170.3668,3500.0
2021-04-07 13:30:00,203.04,203.22,202.98,203.1,4277.0,170.2997,170.4507,170.2494,170.35,4277.0
2021-04-07 13:35:00,203.15,203.38,203.09,203.38,2416.0,170.392,170.5849,170.3417,170.5849,2416.0
2021-04-07 13:40:00,203.35,203.4,203.29,203.34,2610.0,170.5597,170.6017,170.5094,170.5513,2610.0
2021-04-07 13:45:00,203.36,203.67,203.36,203.56,2095.0,170.5681,170.8281,170.5681,170.7359,2095.0
2021-04-07 13:50:00,203.51,203.54,203.4,203.47,2325.0,170.6939,170.7191,170.6017,170.6604,2325.0
2021-04-07 13:55:00,203.48,204.12,203.41,204.12,2619.0,170.6688,171.2056,170.6101,171.2056,2619.0
2021-04-07 14:00:00,203.86,204.06,203.78,203.92,2525.0,170.9875,171.1552,170.9204,171.0378,2525.0
2021-04-07 14:05:00,204.06,204.15,203.92,203.93,4551.0,171.1552,171.2307,171.0378,171.0462,4551.0
2021-04-07 14:10:00,203.82,204.11,203.82,203.92,3144.0,170.9539,171.1972,170.9539,171.0378,3144.0
2021-04-07 14:15:00,203.79,203.89,203.73,203.76,2231.0,170.9288,171.0127,170.8785,170.9036,2231.0
2021-04-07 14:20:00,203.53,203.55,203.39,203.41,8836.0,170.7107,170.7275,170.5933,170.6101,8836.0
2021-04-07 14:25:00,203.39,203.39,203.09,203.17,6085.0,170.5933,170.5933,170.3417,170.4088,6085.0
2021-04-07 14:30:00,203.22,203.4,203.2,203.37,7719.0,170.4507,170.6017,170.4339,170.5765,7719.0
2021-04-07 14:35:00,203.39,203.55,203.38,203.5,2478.0,170.5933,170.7275,170.5849,170.6855,2478.0
2021-04-07 14:40:00,203.57,203.63,203.5,203.53,2143.0,170.7443,170.7946,170.6855,170.7107,2143.0
2021-04-07 14:45:00,203.46,203.63,203.35,203.44,6036.0,170.652,170.7946,170.5597,170.6352,6036.0
2021-04-07 14:50:00,203.45,203.54,203.23,203.23,8729.0,170.6436,170.7191,170.4591,170.4591,8729.0
2021-04-07 14:55:00,203.21,203.28,203.1,203.2,7120.0,170.4423,170.501,170.35,170.4339,7120.0
2021-04-07 15:00:00,203.2,203.24,203.16,203.17,4949.0,170.4339,170.4675,170.4004,170.4088,4949.0
2021-04-07 15:05:00,203.17,203.29,203.11,203.29,3511.0,170.4088,170.5094,170.3584,170.5094,3511.0
2021-04-07 15:10:00,203.32,203.35,203.27,203.29,9802.0,170.5346,170.5597,170.4926,170.5094,9802.0
2021-04-07 15:15:00,203.29,203.41,203.21,203.39,11040.0,170.5094,170.6101,170.4423,170.5933,11040.0
2021-04-07 15:20:00,203.39,203.67,203.35,203.65,4900.0,170.5933,170.8281,170.5597,170.8114,4900.0
2021-04-07 15:25:00,203.69,204.21,203.69,204.21,4070.0,170.8449,171.2811,170.8449,171.2811,4070.0
2021-04-07 15:30:00,204.17,204.4,204.04,204.39,7816.0,171.2475,171.4404,171.1385,171.432,7816.0
2021-04-07 15:35:00,204.38,204.81,204.37,204.78,7028.0,171.4236,171.7843,171.4153,171.7591,7028.0
2021-04-07 15:40:00,204.69,204.95,204.62,204.76,10346.0,171.6837,171.9017,171.6249,171.7424,10346.0
2021-04-07 15:45:00,204.76,204.78,204.53,204.78,11985.0,171.7424,171.7591,171.5495,171.7591,11985.0
2021-04-07 15:50:00,204.78,205.01,204.54,204.8,35587.0,171.7591,171.9521,171.5578,171.7759,35587.0
2021-04-07 15:55:00,204.81,204.82,204.2,204.23,46706.0,171.7843,171.7927,171.2727,171.2978,46706.0
2021-04-08 09:30:00,204.55,205.2,204.41,205.0,16220.0,171.5662,172.1114,171.4488,171.9437,16220.0
2021-04-08 09:35:00,205.02,205.05,204.43,204.46,5102.0,171.9604,171.9856,171.4656,171.4907,5102.0
2021-04-08 09:40:00,204.48,204.53,204.19,204.51,5674.0,171.5075,171.5495,171.2643,171.5327,5674.0
2021-04-08 09:45:00,204.72,205.25,204.61,205.03,4373.0,171.7088,172.1534,171.6166,171.9688,4373.0
2021-04-08 09:50:00,204.8,204.8,204.1,204.11,4864.0,171.7759,171.7759,171.1888,171.1972,4864.0
2021-04-08 09:55:00,204.25,204.32,203.72,203.83,8982.0,171.3146,171.3733,170.8701,170.9623,8982.0
2021-04-08 10:00:00,203.72,203.87,203.16,203.16,7016.0,170.8701,170.9959,170.4004,170.4004,7016.0
2021-04-08 10:05:00,203.21,203.53,203.2,203.28,11230.0,170.4423,170.7107,170.4339,170.501,11230.0
2021-04-08 10:10:00,203.29,203.95,203.29,203.66,10558.0,170.5094,171.063,170.5094,170.8197,10558.0
2021-04-08 10:15:00,203.7,203.79,203.55,203.74,7854.0,170.8533,170.9288,170.7275,170.8868,7854.0
2021-04-08 10:20:00,203.7,203.83,203.41,203.5,4582.0,170.8533,170.9623,170.6101,170.6855,4582.0
2021-04-08 10:25:00,203.35,203.57,203.28,203.53,5078.0,170.5597,170.7443,170.501,170.7107,5078.0
2021-04-08 10:30:00,203.53,203.54,203.28,203.46,5816.0,170.7107,170.7191,170.501,170.652,5816.0
2021-04-08 10:35:00,203.48,203.64,203.04,203.09,8280.0,170.6688,170.803,170.2997,170.3417,8280.0
2021-04-08 10:40:00,203.09,203.14,202.77,202.83,8315.0,170.3417,170.3836,170.0733,170.1236,8315.0
2021-04-08 10:45:00,202.89,202.89,202.64,202.78,8225.0,170.1739,170.1739,169.9642,170.0816,8225.0
2021-04-08 10:50:00,202.78,203.11,202.73,202.91,7580.0,170.0816,170.3584,170.0397,170.1907,7580.0
2021-04-08 10:55:00,202.91,202.92,202.62,202.74,5477.0,170.1907,170.1991,169.9474,170.0481,5477.0
2021-04-08 11:00:00,202.78,202.93,202.72,202.84,9132.0,170.0816,170.2075,170.0313,170.132,9132.0
2021-04-08 11:05:00,202.75,203.07,202.75,203.0,3060.0,170.0565,170.3249,170.0565,170.2662,3060.0
2021-04-08 11:10:00,202.85,202.88,202.29,202.55,8206.0,170.1404,170.1655,169.6707,169.8887,8206.0
2021-04-08 11:15:00,202.55,202.55,202.28,202.34,9277.0,169.8887,169.8887,169.6623,169.7126,9277.0
2021-04-08 11:20:00,202.35,202.53,202.27,202.3,6379.0,169.721,169.872,169.6539,169.679,6379.0
2021-04-08 11:25:00,202.28,202.42,202.18,202.39,12104.0,169.6623,169.7797,169.5784,169.7545,12104.0
2021-04-08 11:30:00,202.4,202.49,202.1,202.18,12844.0,169.7629,169.8384,169.5113,169.5784,12844.0
2021-04-08 11:35:00,202.17,202.17,202.05,202.09,7447.0,169.57,169.57,169.4694,169.5029,7447.0
2021-04-08 11:40:00,202.09,202.15,201.92,202.06,7579.0,169.5029,169.5532,169.3603,169.4777,7579.0
2021-04-08 11:45:00,202.11,202.2,202.09,202.13,8874.0,169.5197,169.5952,169.5029,169.5365,8874.0
2021-04-08 11:50:00,202.2,202.26,201.99,202.09,9776.0,169.5952,169.6455,169.419,169.5029,9776.0
2021-04-08 11:55:00,202.04,202.06,201.83,201.84,8087.0,169.461,169.4777,169.2848,169.2932,8087.0
2021-04-08 12:00:00,201.88,202.05,201.81,202.03,8986.0,169.3268,169.4694,169.2681,169.4526,8986.0
2021-04-08 12:05:00,202.0,202.11,201.96,202.09,7417.0,169.4274,169.5197,169.3939,169.5029,7417.0
2021-04-08 12:10:00,202.09,202.1,201.92,202.01,7343.0,169.5029,169.5113,169.3603,169.4358,7343.0
2021-04-08 12:15:00,201.96,202.12,201.96,202.02,10712.0,169.3939,169.5281,169.3939,169.4442,10712.0
2021-04-08 12:20:00,202.06,202.1,201.99,202.04,5918.0,169.4777,169.5113,169.419,169.461,5918.0
2021-04-08 12:25:00,202.06,202.31,202.06,202.27,6520.0,169.4777,169.6874,169.4777,169.6539,6520.0
2021-04-08 12:30:00,202.3,202.82,202.3,202.74,3573.0,169.679,170.1152,169.679,170.0481,3573.0
2021-04-08 12:35:00,202.74,202.85,202.69,202.69,3200.0,170.0481,170.1404,170.0062,170.0062,3200.0
2021-04-08 12:40:00,202.72,202.94,202.72,202.94,3471.0,170.0313,170.2158,170.0313,170.2158,3471.0
2021-04-08 12:45:00,202.89,202.93,202.8,202.92,3478.0,170.1739,170.2075,170.0984,170.1991,3478.0
2021-04-08 12:50:00,202.96,203.0,202.76,202.76,2135.0,170.2326,170.2662,170.0649,170.0649,2135.0
2021-04-08 12:55:00,202.84,202.98,202.8,202.8,2008.0,170.132,170.2494,170.0984,170.0984,2008.0
2021-04-08 13:00:00,202.81,202.84,202.64,202.67,2843.0,170.1068,170.132,169.9642,169.9894,2843.0
2021-04-08 13:05:00,202.66,202.67,202.51,202.66,4241.0,169.981,169.9894,169.8552,169.981,4241.0
2021-04-08 13:10:00,202.7,202.87,202.6,202.83,2990.0,170.0145,170.1571,169.9307,170.1236,2990.0
2021-04-08 13:15:00,202.8,202.83,202.67,202.72,4028.0,170.0984,170.1236,169.9894,170.0313,4028.0
2021-04-08 13:20:00,202.74,202.88,202.73,202.88,5808.0,170.0481,170.1655,170.0397,170.1655,5808.0
2021-04-08 13:25:00,202.86,203.07,202.86,202.98,5191.0,170.1487,170.3249,170.1487,170.2494,5191.0
2021-04-08 13:30:00,203.01,203.01,202.75,202.79,2930.0,170.2746,170.2746,170.0565,170.09,2930.0
2021-04-08 13:35:00,202.87,202.95,202.81,202.92,3444.0,170.1571,170.2242,170.1068,170.1991,3444.0
2021-04-08 13:40:00,202.82,202.89,202.75,202.89,2080.0,170.1152,170.1739,170.0565,170.1739,2080.0
2021-04-08 13:45:00,202.95,203.08,202.95,203.05,2834.0,170.2242,170.3333,170.2242,170.3081,2834.0
2021-04-08 13:50:00,203.0,203.15,202.94,203.14,2740.0,170.2662,170.392,170.2158,170.3836,2740.0
2021-04-08 13:55:00,203.13,203.18,202.86,203.1,5121.0,170.3752,170.4171,170.1487,170.35,5121.0
2021-04-08 14:00:00,203.1,203.19,202.98,203.05,3030.0,170.35,170.4255,170.2494,170.3081,3030.0
2021-04-08 14:05:00,203.04,203.08,203.02,203.05,1304.0,170.2997,170.3333,170.2829,170.3081,1304.0
2021-04-08 14:10:00,203.04,203.22,203.04,203.13,4785.0,170.2997,170.4507,170.2997,170.3752,4785.0
2021-04-08 14:15:00,203.15,203.21,203.11,203.2,1629.0,170.392,170.4423,170.3584,170.4339,1629.0
2021-04-08 14:20:00,203.25,203.25,202.94,203.0,5950.0,170.4759,170.4759,170.2158,170.2662,5950.0
2021-04-08 14:25:00,203.0,203.03,202.92,203.03,5059.0,170.2662,170.2913,170.1991,170.2913,5059.0
2021-04-08 14:30:00,203.02,203.02,202.87,203.01,5729.0,170.2829,170.2829,170.1571,170.2746,5729.0
2021-04-08 14:35:00,202.97,202.98,202.76,202.91,5809.0,170.241,170.2494,170.0649,170.1907,5809.0
2021-04-08 14:40:00,202.9,202.96,202.79,202.81,8634.0,170.1823,170.2326,170.09,170.1068,8634.0
2021-04-08 14:45:00,202.81,202.85,202.7,202.85,6710.0,170.1068,170.1404,170.0145,170.1404,6710.0
2021-04-08 14:50:00,202.86,202.86,202.75,202.78,9710.0,170.1487,170.1487,170.0565,170.0816,9710.0
2021-04-08 14:55:00,202.78,202.9,202.75,202.85,9185.0,170.0816,170.1823,170.0565,170.1404,9185.0
2021-04-08 15:00:00,202.8,202.9,202.74,202.79,4163.0,170.0984,170.1823,170.0481,170.09,4163.0
2021-04-08 15:05:00,202.8,202.83,202.73,202.75,7957.0,170.0984,170.1236,170.0397,170.0565,7957.0
2021-04-08 15:10:00,202.72,202.81,202.65,202.81,18625.0,170.0313,170.1068,169.9726,170.1068,18625.0
2021-04-08 15:15:00,202.77,202.8,202.64,202.66,10867.0,170.0733,170.0984,169.9642,169.981,10867.0
2021-04-08 15:20:00,202.63,202.63,202.34,202.34,15373.0,169.9558,169.9558,169.7126,169.7126,15373.0
2021-04-08 15:25:00,202.35,202.59,202.3,202.53,8524.0,169.721,169.9223,169.679,169.872,8524.0
2021-04-08 15:30:00,202.53,202.53,202.34,202.38,12883.0,169.872,169.872,169.7126,169.7461,12883.0
2021-04-08 15:35:00,202.4,202.81,202.39,202.81,10036.0,169.7629,170.1068,169.7545,170.1068,10036.0
2021-04-08 15:40:00,202.82,203.09,202.8,202.97,12148.0,170.1152,170.3417,170.0984,170.241,12148.0
2021-04-08 15:45:00,202.94,202.97,202.56,202.61,23336.0,170.2158,170.241,169.8971,169.9391,23336.0
2021-04-08 15:50:00,202.57,202.62,202.0,202.58,55652.0,169.9055,169.9474,169.4274,169.9139,55652.0
2021-04-08 15:55:00,202.58,203.14,202.5,202.69,94455.0,169.9139,170.3836,169.8468,170.0062,94455.0
2021-04-09 09:30:00,204.0,204.55,203.85,204.4,15882.0,171.1049,171.5662,170.9791,171.4404,15882.0
2021-04-09 09:35:00,204.41,204.92,204.15,204.44,7837.0,171.4488,171.8766,171.2307,171.474,7837.0
2021-04-09 09:40:00,204.39,204.75,203.62,203.63,5800.0,171.432,171.734,170.7862,170.7946,5800.0
2021-04-09 09:45:00,203.65,203.9,203.27,203.74,5889.0,170.8114,171.021,170.4926,170.8868,5889.0
2021-04-09 09:50:00,203.65,203.93,203.5,203.86,6221.0,170.8114,171.0462,170.6855,170.9875,6221.0
2021-04-09 09:55:00,203.86,203.88,203.62,203.67,2520.0,170.9875,171.0043,170.7862,170.8281,2520.0
2021-04-09 10:00:00,203.8,204.09,203.76,203.9,4536.0,170.9372,171.1804,170.9036,171.021,4536.0
2021-04-09 10:05:00,203.8,203.8,203.26,203.33,6769.0,170.9372,170.9372,170.4842,170.543,6769.0
2021-04-09 10:10:00,203.37,203.41,203.06,203.21,4091.0,170.5765,170.6101,170.3165,170.4423,4091.0
2021-04-09 10:15:00,203.26,203.28,203.01,203.01,1585.0,170.4842,170.501,170.2746,170.2746,1585.0
2021-04-09 10:20:00,203.0,203.3,202.86,203.3,6762.0,170.2662,170.5178,170.1487,170.5178,6762.0
2021-04-09 10:25:00,203.2,203.23,202.93,203.11,3000.0,170.4339,170.4591,170.2075,170.3584,3000.0
2021-04-09 10:30:00,203.17,203.34,203.05,203.28,4006.0,170.4088,170.5513,170.3081,170.501,4006.0
2021-04-09 10:35:00,203.16,203.35,202.92,203.19,5622.0,170.4004,170.5597,170.1991,170.4255,5622.0
2021-04-09 10:40:00,203.26,203.26,202.9,202.92,6655.0,170.4842,170.4842,170.1823,170.1991,6655.0
2021-04-09 10:45:00,202.88,203.19,202.77,202.99,4765.0,170.1655,170.4255,170.0733,170.2578,4765.0
2021-04-09 10:50:00,203.07,203.12,202.81,202.89,7552.0,170.3249,170.3668,170.1068,170.1739,7552.0
2021-04-09 10:55:00,202.85,202.93,202.66,202.93,9331.0,170.1404,170.2075,169.981,170.2075,9331.0
2021-04-09 11:00:00,202.94,203.26,202.91,203.21,7939.0,170.2158,170.4842,170.1907,170.4423,7939.0
2021-04-09 11:05:00,203.23,203.47,203.21,203.25,4500.0,170.4591,170.6604,170.4423,170.4759,4500.0
2021-04-09 11:10:00,203.24,203.28,202.85,202.9,7422.0,170.4675,170.501,170.1404,170.1823,7422.0
2021-04-09 11:15:00,202.94,202.98,202.6,202.87,6878.0,170.2158,170.2494,169.9307,170.1571,6878.0
2021-04-09 11:20:00,202.94,203.02,202.76,202.76,5274.0,170.2158,170.2829,170.0649,170.0649,5274.0
2021-04-09 11:25:00,202.77,202.84,202.54,202.67,6290.0,170.0733,170.132,169.8803,169.9894,6290.0
2021-04-09 11:30:00,202.69,202.75,202.53,202.68,7289.0,170.0062,170.0565,169.872,169.9978,7289.0
2021-04-09 11:35:00,202.64,203.0,202.64,202.99,4466.0,169.9642,170.2662,169.9642,170.2578,4466.0
2021-04-09 11:40:00,203.02,203.17,202.94,203.12,2200.0,170.2829,170.4088,170.2158,170.3668,2200.0
2021-04-09 11:45:00,203.1,203.22,203.0,203.18,3754.0,170.35,170.4507,170.2662,170.4171,3754.0
2021-04-09 11:50:00,203.17,203.31,203.15,203.29,1489.0,170.4088,170.5262,170.392,170.5094,1489.0
2021-04-09 11:55:00,203.28,203.42,203.25,203.25,4285.0,170.501,170.6184,170.4759,170.4759,4285.0
2021-04-09 12:00:00,203.26,203.36,203.05,203.06,6782.0,170.4842,170.5681,170.3081,170.3165,6782.0
2021-04-09 12:05:00,203.1,203.1,202.9,202.93,4590.0,170.35,170.35,170.1823,170.2075,4590.0
2021-04-09 12:10:00,202.99,203.19,202.91,203.0,6200.0,170.2578,170.4255,170.1907,170.2662,6200.0
2021-04-09 12:15:00,202.95,203.04,202.86,203.03,5241.0,170.2242,170.2997,170.1487,170.2913,5241.0
2021-04-09 12:20:00,202.95,202.95,202.83,202.85,828.0,170.2242,170.2242,170.1236,170.1404,828.0
2021-04-09 12:25:00,202.89,202.97,202.89,202.91,3111.0,170.1739,170.241,170.1739,170.1907,3111.0
2021-04-09 12:30:00,202.92,203.1,202.86,203.09,1900.0,170.1991,170.35,170.1487,170.3417,1900.0
2021-04-09 12:35:00,203.11,203.15,202.97,203.09,5798.0,170.3584,170.392,170.241,170.3417,5798.0
2021-04-09 12:40:00,203.08,203.08,202.92,202.94,2800.0,170.3333,170.3333,170.1991,170.2158,2800.0
2021-04-09 12:45:00,202.91,203.13,202.91,203.11,5812.0,170.1907,170.3752,170.1907,170.3584,5812.0
2021-04-09 12:50:00,203.09,203.26,202.98,203.1,5364.0,170.3417,170.4842,170.2494,170.35,5364.0
2021-04-09 12:55:00,203.12,203.12,203.04,203.07,2004.0,170.3668,170.3668,170.2997,170.3249,2004.0
2021-04-09 13:00:00,203.09,203.09,203.01,203.06,2661.0,170.3417,170.3417,170.2746,170.3165,2661.0
2021-04-09 13:05:00,203.09,203.19,203.02,203.15,5559.0,170.3417,170.4255,170.2829,170.392,5559.0
2021-04-09 13:10:00,203.15,203.2,203.09,203.17,2827.0,170.392,170.4339,170.3417,170.4088,2827.0
2021-04-09 13:15:00,203.21,203.21,202.99,203.15,3548.0,170.4423,170.4423,170.2578,170.392,3548.0
2021-04-09 13:20:00,203.12,203.13,203.01,203.02,1700.0,170.3668,170.3752,170.2746,170.2829,1700.0
2021-04-09 13:25:00,203.04,203.12,203.04,203.05,3340.0,170.2997,170.3668,170.2997,170.3081,3340.0
2021-04-09 13:30:00,203.0,203.04,202.96,203.02,3600.0,170.2662,170.2997,170.2326,170.2829,3600.0
2021-04-09 13:35:00,202.98,203.11,202.94,203.0,4004.0,170.2494,170.3584,170.2158,170.2662,4004.0
2021-04-09 13:40:00,203.0,203.14,202.97,203.13,3347.0,170.2662,170.3836,170.241,170.3752,3347.0
2021-04-09 13:45:00,203.11,203.4,203.1,203.29,3722.0,170.3584,170.6017,170.35,170.5094,3722.0
2021-04-09 13:50:00,203.24,203.45,203.12,203.45,3983.0,170.4675,170.6436,170.3668,170.6436,3983.0
2021-04-09 13:55:00,203.48,203.67,203.46,203.56,4664.0,170.6688,170.8281,170.652,170.7359,4664.0
2021-04-09 14:00:00,203.58,203.71,203.5,203.6,3753.0,170.7526,170.8617,170.6855,170.7694,3753.0
2021-04-09 14:05:00,203.62,203.71,203.38,203.45,3987.0,170.7862,170.8617,170.5849,170.6436,3987.0
2021-04-09 14:10:00,203.42,203.42,203.28,203.38,3667.0,170.6184,170.6184,170.501,170.5849,3667.0
2021-04-09 14:15:00,203.38,203.51,203.33,203.33,2106.0,170.5849,170.6939,170.543,170.543,2106.0
2021-04-09 14:20:00,203.39,203.4,203.33,203.4,3439.0,170.5933,170.6017,170.543,170.6017,3439.0
2021-04-09 14:25:00,203.32,203.38,203.21,203.25,3940.0,170.5346,170.5849,170.4423,170.4759,3940.0
2021-04-09 14:30:00,203.22,203.41,203.19,203.41,6369.0,170.4507,170.6101,170.4255,170.6101,6369.0
2021-04-09 14:35:00,203.41,203.49,203.36,203.37,2757.0,170.6101,170.6772,170.5681,170.5765,2757.0
2021-04-09 14:40:00,203.35,203.39,203.19,203.27,3241.0,170.5597,170.5933,170.4255,170.4926,3241.0
2021-04-09 14:45:00,203.3,203.4,203.24,203.37,4751.0,170.5178,170.6017,170.4675,170.5765,4751.0
2021-04-09 14:50:00,203.34,203.44,203.32,203.4,4183.0,170.5513,170.6352,170.5346,170.6017,4183.0
2021-04-09 14:55:00,203.4,203.53,203.39,203.49,2104.0,170.6017,170.7107,170.5933,170.6772,2104.0
2021-04-09 15:00:00,203.43,203.55,203.43,203.52,5208.0,170.6268,170.7275,170.6268,170.7023,5208.0
2021-04-09 15:05:00,203.51,203.61,203.47,203.61,13809.0,170.6939,170.7778,170.6604,170.7778,13809.0
2021-04-09 15:10:00,203.63,203.79,203.62,203.7,5545.0,170.7946,170.9288,170.7862,170.8533,5545.0
2021-04-09 15:15:00,203.72,203.84,203.71,203.78,3859.0,170.8701,170.9707,170.8617,170.9204,3859.0
2021-04-09 15:20:00,203.82,204.11,203.8,204.11,4535.0,170.9539,171.1972,170.9372,171.1972,4535.0
2021-04-09 15:25:00,204.15,204.4,204.06,204.35,10704.0,171.2307,171.4404,171.1552,171.3985,10704.0
2021-04-09 15:30:00,204.35,204.53,204.28,204.33,7325.0,171.3985,171.5495,171.3398,171.3817,7325.0
2021-04-09 15:35:00,204.33,204.33,203.99,204.02,23018.0,171.3817,171.3817,171.0965,171.1217,23018.0
2021-04-09 15:40:00,203.96,204.04,203.77,203.95,16149.0,171.0714,171.1385,170.912,171.063,16149.0
2021-04-09 15:45:00,204.04,204.06,203.92,204.05,15741.0,171.1385,171.1552,171.0378,171.1469,15741.0
2021-04-09 15:50:00,204.05,204.94,204.05,204.82,45120.0,171.1469,171.8933,171.1469,171.7927,45120.0
2021-04-09 15:55:00,204.9,204.98,204.31,204.64,82120.0,171.8598,171.9269,171.3649,171.6417,82120.0
2021-04-12 09:30:00,204.14,204.79,203.91,204.25,20131.0,171.2223,171.7675,171.0294,171.3146,20131.0
2021-04-12 09:35:00,204.48,204.91,204.44,204.46,10385.0,171.5075,171.8682,171.474,171.4907,10385.0
2021-04-12 09:40:00,204.58,205.24,204.47,205.12,10789.0,171.5914,172.145,171.4991,172.0443,10789.0
2021-04-12 09:45:00,205.01,205.22,204.89,205.03,5177.0,171.9521,172.1282,171.8514,171.9688,5177.0
2021-04-12 09:50:00,204.88,205.15,204.73,205.06,6716.0,171.843,172.0695,171.7172,171.994,6716.0
2021-04-12 09:55:00,204.95,205.04,204.85,205.03,4486.0,171.9017,171.9772,171.8179,171.9688,4486.0
2021-04-12 10:00:00,204.9,204.9,204.49,204.51,4088.0,171.8598,171.8598,171.5159,171.5327,4088.0
2021-04-12 10:05:00,204.53,204.65,204.38,204.45,3640.0,171.5495,171.6501,171.4236,171.4824,3640.0
2021-04-12 10:10:00,204.4,204.52,204.08,204.29,5055.0,171.4404,171.5411,171.172,171.3482,5055.0
2021-04-12 10:15:00,204.3,204.55,204.22,204.27,5637.0,171.3565,171.5662,171.2894,171.3314,5637.0
2021-04-12 10:20:00,204.31,204.56,204.24,204.51,6612.0,171.3649,171.5746,171.3062,171.5327,6612.0
2021-04-12 10:25:00,204.44,204.5,204.27,204.31,11451.0,171.474,171.5243,171.3314,171.3649,11451.0
2021-04-12 10:30:00,204.23,204.31,204.19,204.26,7282.0,171.2978,171.3649,171.2643,171.323,7282.0
2021-04-12 10:35:00,204.16,204.26,203.97,204.06,9243.0,171.2391,171.323,171.0798,171.1552,9243.0
2021-04-12 10:40:00,204.06,204.14,203.97,204.02,14424.0,171.1552,171.2223,171.0798,171.1217,14424.0
2021-04-12 10:45:00,203.99,204.04,203.9,203.94,9498.0,171.0965,171.1385,171.021,171.0546,9498.0
2021-04-12 10:50:00,203.99,204.08,203.96,204.0,6540.0,171.0965,171.172,171.0714,171.1049,6540.0
2021-04-12 10:55:00,203.98,204.49,203.98,204.48,6472.0,171.0881,171.5159,171.0881,171.5075,6472.0
2021-04-12 11:00:00,204.48,204.55,204.39,204.39,8377.0,171.5075,171.5662,171.432,171.432,8377.0
2021-04-12 11:05:00,204.37,204.38,204.04,204.04,3614.0,171.4153,171.4236,171.1385,171.1385,3614.0
2021-04-12 11:10:00,204.09,204.25,204.0,204.15,6395.0,171.1804,171.3146,171.1049,171.2307,6395.0
2021-04-12 11:15:00,204.17,204.24,204.16,204.19,5450.0,171.2475,171.3062,171.2391,171.2643,5450.0
2021-04-12 11:20:00,204.21,204.25,204.16,204.17,2868.0,171.2811,171.3146,171.2391,171.2475,2868.0
2021-04-12 11:25:00,204.14,204.28,204.11,204.23,8426.0,171.2223,171.3398,171.1972,171.2978,8426.0
2021-04-12 11:30:00,204.22,204.26,204.1,204.1,10526.0,171.2894,171.323,171.1888,171.1888,10526.0
2021-04-12 11:35:00,204.1,204.19,204.0,204.13,6658.0,171.1888,171.2643,171.1049,171.214,6658.0
2021-04-12 11:40:00,204.15,204.18,203.94,204.06,13473.0,171.2307,171.2559,171.0546,171.1552,13473.0
2021-04-12 11:45:00,204.03,204.12,203.8,203.92,20562.0,171.1301,171.2056,170.9372,171.0378,20562.0
2021-04-12 11:50:00,203.92,204.14,203.87,204.13,13554.0,171.0378,171.2223,170.9959,171.214,13554.0
2021-04-12 11:55:00,204.15,204.19,204.07,204.08,32380.0,171.2307,171.2643,171.1636,171.172,32380.0
2021-04-12 12:00:00,204.07,204.21,204.07,204.21,9390.0,171.1636,171.2811,171.1636,171.2811,9390.0
2021-04-12 12:05:00,204.27,204.34,204.15,204.15,3630.0,171.3314,171.3901,171.2307,171.2307,3630.0
2021-04-12 12:10:00,204.15,204.22,204.15,204.22,2235.0,171.2307,171.2894,171.2307,171.2894,2235.0
2021-04-12 12:15:00,204.22,204.36,204.19,204.21,6948.0,171.2894,171.4069,171.2643,171.2811,6948.0
2021-04-12 12:20:00,204.17,204.28,204.17,204.28,2515.0,171.2475,171.3398,171.2475,171.3398,2515.0
2021-04-12 12:25:00,204.22,204.35,204.21,204.31,4109.0,171.2894,171.3985,171.2811,171.3649,4109.0
2021-04-12 12:30:00,204.28,204.62,204.23,204.55,4850.0,171.3398,171.6249,171.2978,171.5662,4850.0
2021-04-12 12:35:00,204.49,204.83,204.38,204.76,13760.0,171.5159,171.8011,171.4236,171.7424,13760.0
2021-04-12 12:40:00,204.79,204.9,204.71,204.71,1934.0,171.7675,171.8598,171.7004,171.7004,1934.0
2021-04-12 12:45:00,204.78,204.8,204.71,204.76,2686.0,171.7591,171.7759,171.7004,171.7424,2686.0
2021-04-12 12:50:00,204.79,204.79,204.71,204.72,2963.0,171.7675,171.7675,171.7004,171.7088,2963.0
2021-04-12 12:55:00,204.73,204.82,204.71,204.82,2900.0,171.7172,171.7927,171.7004,171.7927,2900.0
2021-04-12 13:00:00,204.76,204.81,204.76,204.8,2050.0,171.7424,171.7843,171.7424,171.7759,2050.0
2021-04-12 13:05:00,204.84,205.03,204.84,204.94,2579.0,171.8095,171.9688,171.8095,171.8933,2579.0
2021-04-12 13:10:00,204.93,204.96,204.89,204.96,1762.0,171.885,171.9101,171.8514,171.9101,1762.0
2021-04-12 13:15:00,205.0,205.2,204.89,205.2,3631.0,171.9437,172.1114,171.8514,172.1114,3631.0
2021-04-12 13:20:00,205.06,205.21,205.06,205.21,387.0,171.994,172.1198,171.994,172.1198,387.0
2021-04-12 13:25:00,205.15,205.23,205.1,205.16,3585.0,172.0695,172.1366,172.0275,172.0779,3585.0
2021-04-12 13:30:00,205.12,205.33,205.11,205.31,1862.0,172.0443,172.2205,172.0359,172.2037,1862.0
2021-04-12 13:35:00,205.24,205.27,205.04,205.06,3744.0,172.145,172.1701,171.9772,171.994,3744.0
2021-04-12 13:40:00,204.99,205.02,204.71,204.81,3163.0,171.9353,171.9604,171.7004,171.7843,3163.0
2021-04-12 13:45:00,204.87,204.95,204.78,204.81,3011.0,171.8346,171.9017,171.7591,171.7843,3011.0
2021-04-12 13:50:00,204.8,204.81,204.71,204.75,3743.0,171.7759,171.7843,171.7004,171.734,3743.0
2021-04-12 13:55:00,204.75,204.79,204.42,204.52,8889.0,171.734,171.7675,171.4572,171.5411,8889.0
2021-04-12 14:00:00,204.53,204.74,204.44,204.49,7550.0,171.5495,171.7256,171.474,171.5159,7550.0
2021-04-12 14:05:00,204.42,204.51,204.35,204.45,4543.0,171.4572,171.5327,171.3985,171.4824,4543.0
2021-04-12 14:10:00,204.4,204.4,204.24,204.25,5515.0,171.4404,171.4404,171.3062,171.3146,5515.0
2021-04-12 14:15:00,204.32,204.41,204.26,204.34,4706.0,171.3733,171.4488,171.323,171.3901,4706.0
2021-04-12 14:20:00,204.3,204.3,204.09,204.2,9534.0,171.3565,171.3565,171.1804,171.2727,9534.0
2021-04-12 14:25:00,204.21,204.43,204.15,204.41,7281.0,171.2811,171.4656,171.2307,171.4488,7281.0
2021-04-12 14:30:00,204.4,204.4,204.21,204.24,3500.0,171.4404,171.4404,171.2811,171.3062,3500.0
2021-04-12 14:35:00,204.22,204.24,204.14,204.24,3349.0,171.2894,171.3062,171.2223,171.3062,3349.0
2021-04-12 14:40:00,204.29,204.35,204.16,204.33,4672.0,171.3482,171.3985,171.2391,171.3817,4672.0
2021-04-12 14:45:00,204.36,204.36,204.18,204.28,6032.0,171.4069,171.4069,171.2559,171.3398,6032.0
2021-04-12 14:50:00,204.32,204.32,203.7,203.94,10032.0,171.3733,171.3733,170.8533,171.0546,10032.0
2021-04-12 14:55:00,204.02,204.02,203.91,204.02,6131.0,171.1217,171.1217,171.0294,171.1217,6131.0
2021-04-12 15:00:00,204.01,204.02,203.95,203.97,5777.0,171.1133,171.1217,171.063,171.0798,5777.0
2021-04-12 15:05:00,203.99,204.09,203.87,203.87,7302.0,171.0965,171.1804,170.9959,170.9959,7302.0
2021-04-12 15:10:00,203.9,204.01,203.82,204.01,3357.0,171.021,171.1133,170.9539,171.1133,3357.0
2021-04-12 15:15:00,204.01,204.06,203.69,203.71,4592.0,171.1133,171.1552,170.8449,170.8617,4592.0
2021-04-12 15:20:00,203.68,204.07,203.62,203.98,4874.0,170.8365,171.1636,170.7862,171.0881,4874.0
2021-04-12 15:25:00,204.11,204.4,204.08,204.23,6655.0,171.1972,171.4404,171.172,171.2978,6655.0
2021-04-12 15:30:00,204.27,204.29,203.94,204.06,9307.0,171.3314,171.3482,171.0546,171.1552,9307.0
2021-04-12 15:35:00,204.1,204.27,204.09,204.27,9232.0,171.1888,171.3314,171.1804,171.3314,9232.0
2021-04-12 15:40:00,204.29,204.41,203.98,204.22,13934.0,171.3482,171.4488,171.0881,171.2894,13934.0
2021-04-12 15:45:00,204.24,204.3,203.83,204.28,24863.0,171.3062,171.3565,170.9623,171.3398,24863.0
2021-04-12 15:50:00,204.25,204.87,204.22,204.87,32719.0,171.3146,171.8346,171.2894,171.8346,32719.0
2021-04-12 15:55:00,204.87,204.97,204.47,204.7,64944.0,171.8346,171.9185,171.4991,171.692,64944.0
2021-04-13 09:30:00,203.3,204.36,202.56,202.99,27660.0,170.5178,171.4069,169.8971,170.2578,27660.0
2021-04-13 09:35:00,203.26,203.31,202.83,202.85,30827.0,170.4842,170.5262,170.1236,170.1404,30827.0
2021-04-13 09:40:00,202.9,203.44,202.66,203.09,10905.0,170.1823,170.6352,169.981,170.3417,10905.0
2021-04-13 09:45:00,203.33,203.75,203.07,203.75,2934.0,170.543,170.8952,170.3249,170.8952,2934.0
2021-04-13 09:50:00,203.61,204.5,203.61,204.46,4879.0,170.7778,171.5243,170.7778,171.4907,4879.0
2021-04-13 09:55:00,204.23,204.85,204.13,204.51,14609.0,171.2978,171.8179,171.214,171.5327,14609.0
2021-04-13 10:00:00,204.5,205.94,204.46,205.78,20973.0,171.5243,172.7321,171.4907,172.5979,20973.0
2021-04-13 10:05:00,205.89,206.22,205.56,205.72,11883.0,172.6902,172.9669,172.4134,172.5476,11883.0
2021-04-13 10:10:00,205.85,206.01,205.77,205.94,2581.0,172.6566,172.7908,172.5895,172.7321,2581.0
2021-04-13 10:15:00,205.97,206.12,205.86,205.86,4942.0,172.7573,172.8831,172.665,172.665,4942.0
2021-04-13 10:20:00,205.86,206.29,205.83,206.28,3973.0,172.665,173.0257,172.6398,173.0173,3973.0
2021-04-13 10:25:00,206.29,206.54,206.16,206.29,10541.0,173.0257,173.2353,172.9166,173.0257,10541.0
2021-04-13 10:30:00,206.29,206.58,206.26,206.39,8709.0,173.0257,173.2689,173.0005,173.1095,8709.0
2021-04-13 10:35:00,206.29,206.29,205.97,206.06,7922.0,173.0257,173.0257,172.7573,172.8327,7922.0
2021-04-13 10:40:00,206.04,206.15,205.98,206.1,4817.0,172.816,172.9082,172.7656,172.8663,4817.0
2021-04-13 10:45:00,206.15,206.15,206.02,206.07,11500.0,172.9082,172.9082,172.7992,172.8411,11500.0
2021-04-13 10:50:00,206.06,206.1,205.65,205.72,22183.0,172.8327,172.8663,172.4889,172.5476,22183.0
2021-04-13 10:55:00,205.69,205.98,205.64,205.65,4820.0,172.5224,172.7656,172.4805,172.4889,4820.0
2021-04-13 11:00:00,205.61,206.07,205.48,205.83,11147.0,172.4553,172.8411,172.3463,172.6398,11147.0
2021-04-13 11:05:00,205.74,206.01,205.7,205.91,5498.0,172.5643,172.7908,172.5308,172.7069,5498.0
2021-04-13 11:10:00,205.98,206.16,205.72,205.74,8417.0,172.7656,172.9166,172.5476,172.5643,8417.0
2021-04-13 11:15:00,205.7,205.82,205.66,205.79,8278.0,172.5308,172.6314,172.4972,172.6063,8278.0
2021-04-13 11:20:00,205.78,206.07,205.73,205.89,6329.0,172.5979,172.8411,172.556,172.6902,6329.0
2021-04-13 11:25:00,205.86,205.9,205.77,205.9,1517.0,172.665,172.6985,172.5895,172.6985,1517.0
2021-04-13 11:30:00,205.91,206.07,205.91,206.0,2142.0,172.7069,172.8411,172.7069,172.7824,2142.0
2021-04-13 11:35:00,205.91,206.25,205.91,206.25,4105.0,172.7069,172.9921,172.7069,172.9921,4105.0
2021-04-13 11:40:00,206.26,206.5,206.26,206.46,2951.0,173.0005,173.2018,173.0005,173.1682,2951.0
2021-04-13 11:45:00,206.49,206.71,206.49,206.65,2350.0,173.1934,173.3779,173.1934,173.3276,2350.0
2021-04-13 11:50:00,206.65,206.71,206.58,206.71,3582.0,173.3276,173.3779,173.2689,173.3779,3582.0
2021-04-13 11:55:00,206.72,207.0,206.72,206.98,4314.0,173.3863,173.6212,173.3863,173.6044,4314.0
2021-04-13 12:00:00,206.99,207.42,206.98,207.38,5352.0,173.6128,173.9734,173.6044,173.9399,5352.0
2021-04-13 12:05:00,207.34,207.36,206.98,207.03,6763.0,173.9063,173.9231,173.6044,173.6463,6763.0
2021-04-13 12:10:00,206.97,206.97,206.54,206.54,4011.0,173.596,173.596,173.2353,173.2353,4011.0
2021-04-13 12:15:00,206.46,206.62,206.46,206.47,4286.0,173.1682,173.3024,173.1682,173.1766,4286.0
2021-04-13 12:20:00,206.47,206.59,206.46,206.58,2805.0,173.1766,173.2773,173.1682,173.2689,2805.0
2021-04-13 12:25:00,206.66,206.83,206.66,206.77,3111.0,173.336,173.4786,173.336,173.4283,3111.0
2021-04-13 12:30:00,206.73,206.74,206.62,206.7,3540.0,173.3947,173.4031,173.3024,173.3695,3540.0
2021-04-13 12:35:00,206.78,206.78,206.59,206.59,3726.0,173.4366,173.4366,173.2773,173.2773,3726.0
2021-04-13 12:40:00,206.55,206.55,206.37,206.46,3206.0,173.2437,173.2437,173.0928,173.1682,3206.0
2021-04-13 12:45:00,206.49,206.6,206.42,206.42,3456.0,173.1934,173.2857,173.1347,173.1347,3456.0
2021-04-13 12:50:00,206.47,206.47,206.3,206.39,2700.0,173.1766,173.1766,173.034,173.1095,2700.0
2021-04-13 12:55:00,206.35,206.38,206.23,206.38,2627.0,173.076,173.1011,172.9753,173.1011,2627.0
2021-04-13 13:00:00,206.38,206.42,206.24,206.3,2681.0,173.1011,173.1347,172.9837,173.034,2681.0
2021-04-13 13:05:00,206.28,206.28,206.02,206.05,5272.0,173.0173,173.0173,172.7992,172.8244,5272.0
2021-04-13 13:10:00,206.1,206.11,205.93,205.96,6600.0,172.8663,172.8747,172.7237,172.7489,6600.0
2021-04-13 13:15:00,205.95,206.03,205.91,205.91,3780.0,172.7405,172.8076,172.7069,172.7069,3780.0
2021-04-13 13:20:00,206.01,206.05,205.84,205.86,2883.0,172.7908,172.8244,172.6482,172.665,2883.0
2021-04-13 13:25:00,205.95,205.95,205.83,205.84,4282.0,172.7405,172.7405,172.6398,172.6482,4282.0
2021-04-13 13:30:00,205.83,205.83,205.67,205.68,7783.0,172.6398,172.6398,172.5056,172.514,7783.0
2021-04-13 13:35:00,205.7,205.7,205.51,205.59,3300.0,172.5308,172.5308,172.3714,172.4385,3300.0
2021-04-13 13:40:00,205.63,205.7,205.6,205.67,6100.0,172.4721,172.5308,172.4469,172.5056,6100.0
2021-04-13 13:45:00,205.62,205.76,205.61,205.61,10724.0,172.4637,172.5811,172.4553,172.4553,10724.0
2021-04-13 13:50:00,205.61,205.8,205.61,205.72,7893.0,172.4553,172.6147,172.4553,172.5476,7893.0
2021-04-13 13:55:00,205.75,205.82,205.64,205.64,5193.0,172.5727,172.6314,172.4805,172.4805,5193.0
2021-04-13 14:00:00,205.63,205.85,205.6,205.85,10941.0,172.4721,172.6566,172.4469,172.6566,10941.0
2021-04-13 14:05:00,205.87,205.87,205.74,205.81,11457.0,172.6734,172.6734,172.5643,172.6231,11457.0
2021-04-13 14:10:00,205.78,205.99,205.77,205.98,6020.0,172.5979,172.774,172.5895,172.7656,6020.0
2021-04-13 14:15:00,205.94,206.24,205.94,206.14,5190.0,172.7321,172.9837,172.7321,172.8998,5190.0
2021-04-13 14:20:00,206.17,206.27,206.02,206.03,7790.0,172.925,173.0089,172.7992,172.8076,7790.0
2021-04-13 14:25:00,206.03,206.11,205.93,206.02,8822.0,172.8076,172.8747,172.7237,172.7992,8822.0
2021-04-13 14:30:00,206.01,206.04,205.91,206.03,7626.0,172.7908,172.816,172.7069,172.8076,7626.0
2021-04-13 14:35:00,205.99,205.99,205.79,205.8,5427.0,172.774,172.774,172.6063,172.6147,5427.0
2021-04-13 14:40:00,205.76,205.9,205.61,205.9,5074.0,172.5811,172.6985,172.4553,172.6985,5074.0
2021-04-13 14:45:00,205.92,206.01,205.83,206.01,4230.0,172.7153,172.7908,172.6398,172.7908,4230.0
2021-04-13 14:50:00,206.01,206.06,205.85,205.85,4600.0,172.7908,172.8327,172.6566,172.6566,4600.0
2021-04-13 14:55:00,205.9,206.09,205.9,206.05,7239.0,172.6985,172.8579,172.6985,172.8244,7239.0
2021-04-13 15:00:00,206.03,206.05,205.92,205.94,8532.0,172.8076,172.8244,172.7153,172.7321,8532.0
2021-04-13 15:05:00,205.89,206.05,205.83,206.05,4481.0,172.6902,172.8244,172.6398,172.8244,4481.0
2021-04-13 15:10:00,206.05,206.07,205.92,205.97,4700.0,172.8244,172.8411,172.7153,172.7573,4700.0
2021-04-13 15:15:00,206.0,206.0,205.68,205.78,5500.0,172.7824,172.7824,172.514,172.5979,5500.0
2021-04-13 15:20:00,205.8,205.99,205.79,205.88,6019.0,172.6147,172.774,172.6063,172.6818,6019.0
2021-04-13 15:25:00,205.88,205.96,205.8,205.86,4573.0,172.6818,172.7489,172.6147,172.665,4573.0
2021-04-13 15:30:00,205.89,206.12,205.73,206.12,12678.0,172.6902,172.8831,172.556,172.8831,12678.0
2021-04-13 15:35:00,206.08,206.16,205.9,206.09,11939.0,172.8495,172.9166,172.6985,172.8579,11939.0
2021-04-13 15:40:00,206.13,206.13,205.95,205.98,10067.0,172.8915,172.8915,172.7405,172.7656,10067.0
2021-04-13 15:45:00,205.97,206.09,205.88,206.03,16109.0,172.7573,172.8579,172.6818,172.8076,16109.0
2021-04-13 15:50:00,206.09,206.26,205.93,206.0,31211.0,172.8579,173.0005,172.7237,172.7824,31211.0
2021-04-13 15:55:00,205.98,206.15,205.8,205.92,57734.0,172.7656,172.9082,172.6147,172.7153,57734.0
2021-04-14 09:30:00,205.24,205.85,204.32,205.4,18920.0,172.145,172.6566,171.3733,172.2792,18920.0
2021-04-14 09:35:00,205.61,206.67,205.59,206.59,5298.0,172.4553,173.3444,172.4385,173.2773,5298.0
2021-04-14 09:40:00,206.6,206.8,206.12,206.12,10159.0,173.2857,173.4534,172.8831,172.8831,10159.0
2021-04-14 09:45:00,206.34,206.48,206.08,206.47,1484.0,173.0676,173.185,172.8495,173.1766,1484.0
2021-04-14 09:50:00,206.77,206.82,206.54,206.72,1650.0,173.4283,173.4702,173.2353,173.3863,1650.0
2021-04-14 09:55:00,206.78,207.19,206.74,207.17,4294.0,173.4366,173.7805,173.4031,173.7638,4294.0
2021-04-14 10:00:00,207.03,207.09,206.64,206.95,4000.0,173.6463,173.6967,173.3192,173.5792,4000.0
2021-04-14 10:05:00,207.03,207.31,206.99,207.27,4030.0,173.6463,173.8812,173.6128,173.8476,4030.0
2021-04-14 10:10:00,207.21,207.21,206.85,207.08,2962.0,173.7973,173.7973,173.4954,173.6883,2962.0
2021-04-14 10:15:00,207.1,207.28,206.86,206.92,1900.0,173.705,173.856,173.5037,173.5541,1900.0
2021-04-14 10:20:00,206.95,206.96,206.59,206.59,3624.0,173.5792,173.5876,173.2773,173.2773,3624.0
2021-04-14 10:25:00,206.67,206.77,206.63,206.64,1700.0,173.3444,173.4283,173.3108,173.3192,1700.0
2021-04-14 10:30:00,206.75,207.07,206.67,206.97,2884.0,173.4115,173.6799,173.3444,173.596,2884.0
2021-04-14 10:35:00,206.93,207.02,206.92,207.0,800.0,173.5625,173.6379,173.5541,173.6212,800.0
2021-04-14 10:40:00,207.0,207.3,207.0,207.15,6302.0,173.6212,173.8728,173.6212,173.747,6302.0
2021-04-14 10:45:00,207.2,207.2,206.8,206.8,2935.0,173.7889,173.7889,173.4534,173.4534,2935.0
2021-04-14 10:50:00,206.76,206.76,206.54,206.59,2331.0,173.4199,173.4199,173.2353,173.2773,2331.0
2021-04-14 10:55:00,206.66,206.67,206.64,206.64,753.0,173.336,173.3444,173.3192,173.3192,753.0
2021-04-14 11:00:00,206.65,207.08,206.65,207.05,3827.0,173.3276,173.6883,173.3276,173.6631,3827.0
2021-04-14 11:05:00,207.0,207.02,206.66,206.67,5701.0,173.6212,173.6379,173.336,173.3444,5701.0
2021-04-14 11:10:00,206.69,206.69,206.51,206.54,4622.0,173.3612,173.3612,173.2102,173.2353,4622.0
2021-04-14 11:15:00,206.65,206.8,206.48,206.8,3629.0,173.3276,173.4534,173.185,173.4534,3629.0
2021-04-14 11:20:00,206.73,207.14,206.73,206.95,4362.0,173.3947,173.7386,173.3947,173.5792,4362.0
2021-04-14 11:25:00,206.98,207.36,206.93,207.2,6453.0,173.6044,173.9231,173.5625,173.7889,6453.0
2021-04-14 11:30:00,207.15,207.22,206.89,206.95,3404.0,173.747,173.8057,173.5289,173.5792,3404.0
2021-04-14 11:35:00,207.02,207.11,206.94,207.11,1148.0,173.6379,173.7134,173.5708,173.7134,1148.0
2021-04-14 11:40:00,207.08,207.16,206.9,206.9,3553.0,173.6883,173.7554,173.5373,173.5373,3553.0
2021-04-14 11:45:00,206.92,206.95,206.91,206.95,1618.0,173.5541,173.5792,173.5457,173.5792,1618.0
2021-04-14 11:50:00,206.94,207.02,206.82,206.82,3449.0,173.5708,173.6379,173.4702,173.4702,3449.0
2021-04-14 11:55:00,206.81,206.9,206.79,206.84,1800.0,173.4618,173.5373,173.445,173.487,1800.0
2021-04-14 12:00:00,206.75,206.82,206.64,206.67,3588.0,173.4115,173.4702,173.3192,173.3444,3588.0
2021-04-14 12:05:00,206.61,206.61,206.31,206.32,5633.0,173.2941,173.2941,173.0424,173.0508,5633.0
2021-04-14 12:10:00,206.32,206.32,206.14,206.21,2042.0,173.0508,173.0508,172.8998,172.9586,2042.0
2021-04-14 12:15:00,206.28,206.31,206.19,206.21,3297.0,173.0173,173.0424,172.9418,172.9586,3297.0
2021-04-14 12:20:00,206.34,206.49,206.33,206.48,930.0,173.0676,173.1934,173.0592,173.185,930.0
2021-04-14 12:25:00,206.49,206.61,206.46,206.46,1111.0,173.1934,173.2941,173.1682,173.1682,1111.0
2021-04-14 12:30:00,206.55,206.58,206.52,206.55,2600.0,173.2437,173.2689,173.2186,173.2437,2600.0
2021-04-14 12:35:00,206.47,206.72,206.47,206.62,659.0,173.1766,173.3863,173.1766,173.3024,659.0
2021-04-14 12:40:00,206.67,206.72,206.67,206.72,300.0,173.3444,173.3863,173.3444,173.3863,300.0
2021-04-14 12:45:00,206.71,206.71,206.47,206.47,1402.0,173.3779,173.3779,173.1766,173.1766,1402.0
2021-04-14 12:50:00,206.56,206.63,206.42,206.61,1733.0,173.2521,173.3108,173.1347,173.2941,1733.0
2021-04-14 12:55:00,206.69,206.8,206.68,206.8,1700.0,173.3612,173.4534,173.3528,173.4534,1700.0
2021-04-14 13:00:00,206.78,207.03,206.78,206.94,2340.0,173.4366,173.6463,173.4366,173.5708,2340.0
2021-04-14 13:05:00,207.0,207.13,207.0,207.09,5547.0,173.6212,173.7302,173.6212,173.6967,5547.0
2021-04-14 13:10:00,207.08,207.09,207.01,207.05,1900.0,173.6883,173.6967,173.6296,173.6631,1900.0
2021-04-14 13:15:00,206.98,207.07,206.8,206.86,3123.0,173.6044,173.6799,173.4534,173.5037,3123.0
2021-04-14 13:20:00,206.87,206.89,206.82,206.86,938.0,173.5121,173.5289,173.4702,173.5037,938.0
2021-04-14 13:25:00,206.86,207.04,206.86,206.97,2947.0,173.5037,173.6547,173.5037,173.596,2947.0
2021-04-14 13:30:00,207.01,207.03,206.86,207.02,3100.0,173.6296,173.6463,173.5037,173.6379,3100.0
2021-04-14 13:35:00,206.98,207.1,206.96,207.0,2600.0,173.6044,173.705,173.5876,173.6212,2600.0
2021-04-14 13:40:00,206.92,206.92,206.57,206.6,4753.0,173.5541,173.5541,173.2605,173.2857,4753.0
2021-04-14 13:45:00,206.54,206.6,206.46,206.54,1250.0,173.2353,173.2857,173.1682,173.2353,1250.0
2021-04-14 13:50:00,206.63,206.64,206.55,206.64,1500.0,173.3108,173.3192,173.2437,173.3192,1500.0
2021-04-14 13:55:00,206.69,206.82,206.24,206.36,4351.0,173.3612,173.4702,172.9837,173.0844,4351.0
2021-04-14 14:00:00,206.34,206.41,206.3,206.41,1067.0,173.0676,173.1263,173.034,173.1263,1067.0
2021-04-14 14:05:00,206.37,206.44,206.2,206.27,3286.0,173.0928,173.1515,172.9502,173.0089,3286.0
2021-04-14 14:10:00,206.37,206.64,206.33,206.63,1800.0,173.0928,173.3192,173.0592,173.3108,1800.0
2021-04-14 14:15:00,206.61,206.81,206.39,206.39,5882.0,173.2941,173.4618,173.1095,173.1095,5882.0
2021-04-14 14:20:00,206.36,206.36,206.19,206.19,1007.0,173.0844,173.0844,172.9418,172.9418,1007.0
2021-04-14 14:25:00,206.25,206.42,206.21,206.29,3008.0,172.9921,173.1347,172.9586,173.0257,3008.0
2021-04-14 14:30:00,206.22,206.24,206.09,206.09,1250.0,172.9669,172.9837,172.8579,172.8579,1250.0
2021-04-14 14:35:00,206.13,206.23,206.08,206.12,2404.0,172.8915,172.9753,172.8495,172.8831,2404.0
2021-04-14 14:40:00,206.15,206.15,205.91,206.0,3346.0,172.9082,172.9082,172.7069,172.7824,3346.0
2021-04-14 14:45:00,205.94,206.0,205.79,205.89,1242.0,172.7321,172.7824,172.6063,172.6902,1242.0
2021-04-14 14:50:00,205.95,205.98,205.83,205.87,2400.0,172.7405,172.7656,172.6398,172.6734,2400.0
2021-04-14 14:55:00,205.8,205.98,205.66,205.91,3376.0,172.6147,172.7656,172.4972,172.7069,3376.0
2021-04-14 15:00:00,205.89,206.08,205.79,206.08,8841.0,172.6902,172.8495,172.6063,172.8495,8841.0
2021-04-14 15:05:00,206.14,206.35,206.1,206.12,4638.0,172.8998,173.076,172.8663,172.8831,4638.0
2021-04-14 15:10:00,206.26,206.31,206.2,206.31,4576.0,173.0005,173.0424,172.9502,173.0424,4576.0
2021-04-14 15:15:00,206.38,206.55,206.37,206.42,3292.0,173.1011,173.2437,173.0928,173.1347,3292.0
2021-04-14 15:20:00,206.41,206.51,206.34,206.5,9028.0,173.1263,173.2102,173.0676,173.2018,9028.0
2021-04-14 15:25:00,206.5,206.63,206.46,206.59,4920.0,173.2018,173.3108,173.1682,173.2773,4920.0
2021-04-14 15:30:00,206.59,206.81,206.56,206.66,8154.0,173.2773,173.4618,173.2521,173.336,8154.0
2021-04-14 15:35:00,206.62,206.62,206.34,206.43,5680.0,173.3024,173.3024,173.0676,173.1431,5680.0
2021-04-14 15:40:00,206.4,206.57,206.36,206.55,5908.0,173.1179,173.2605,173.0844,173.2437,5908.0
2021-04-14 15:45:00,206.6,206.62,206.39,206.5,9414.0,173.2857,173.3024,173.1095,173.2018,9414.0
2021-04-14 15:50:00,206.53,206.73,206.49,206.66,22877.0,173.227,173.3947,173.1934,173.336,22877.0
2021-04-14 15:55:00,206.66,206.82,206.63,206.78,36148.0,173.336,173.4702,173.3108,173.4366,36148.0
2021-04-15 09:30:00,206.92,207.26,206.22,206.4,19453.0,173.5541,173.8392,172.9669,173.1179,19453.0
2021-04-15 09:35:00,206.63,207.02,206.36,207.01,8181.0,173.3108,173.6379,173.0844,173.6296,8181.0
2021-04-15 09:40:00,207.05,207.97,206.88,207.58,14894.0,173.6631,174.4348,173.5205,174.1076,14894.0
2021-04-15 09:45:00,207.49,207.49,206.82,207.14,8724.0,174.0322,174.0322,173.4702,173.7386,8724.0
2021-04-15 09:50:00,207.15,207.22,206.49,206.55,5425.0,173.747,173.8057,173.1934,173.2437,5425.0
2021-04-15 09:55:00,206.63,206.63,206.28,206.28,6049.0,173.3108,173.3108,173.0173,173.0173,6049.0
2021-04-15 10:00:00,206.42,206.69,206.39,206.65,9380.0,173.1347,173.3612,173.1095,173.3276,9380.0
2021-04-15 10:05:00,206.74,206.74,206.05,206.12,6380.0,173.4031,173.4031,172.8244,172.8831,6380.0
2021-04-15 10:10:00,206.13,206.27,205.85,205.88,10603.0,172.8915,173.0089,172.6566,172.6818,10603.0
2021-04-15 10:15:00,205.89,205.94,205.4,205.46,10299.0,172.6902,172.7321,172.2792,172.3295,10299.0
2021-04-15 10:20:00,205.47,205.59,205.21,205.21,10265.0,172.3379,172.4385,172.1198,172.1198,10265.0
2021-04-15 10:25:00,205.11,205.24,204.88,204.88,27449.0,172.0359,172.145,171.843,171.843,27449.0
2021-04-15 10:30:00,204.92,205.13,204.67,204.91,37618.0,171.8766,172.0527,171.6669,171.8682,37618.0
2021-04-15 10:35:00,204.9,204.9,204.53,204.58,19250.0,171.8598,171.8598,171.5495,171.5914,19250.0
2021-04-15 10:40:00,204.59,204.68,204.39,204.58,17265.0,171.5998,171.6753,171.432,171.5914,17265.0
2021-04-15 10:45:00,204.58,204.97,204.49,204.72,9583.0,171.5914,171.9185,171.5159,171.7088,9583.0
2021-04-15 10:50:00,204.65,204.84,204.23,204.45,23636.0,171.6501,171.8095,171.2978,171.4824,23636.0
2021-04-15 10:55:00,204.49,204.94,204.43,204.94,23412.0,171.5159,171.8933,171.4656,171.8933,23412.0
2021-04-15 11:00:00,205.0,205.8,205.0,205.53,12636.0,171.9437,172.6147,171.9437,172.3882,12636.0
2021-04-15 11:05:00,205.52,205.91,205.45,205.91,31129.0,172.3798,172.7069,172.3211,172.7069,31129.0
2021-04-15 11:10:00,205.88,205.88,205.05,205.23,70293.0,172.6818,172.6818,171.9856,172.1366,70293.0
2021-04-15 11:15:00,205.17,205.26,204.94,205.25,27168.0,172.0863,172.1617,171.8933,172.1534,27168.0
2021-04-15 11:20:00,205.26,205.36,204.85,204.86,21644.0,172.1617,172.2456,171.8179,171.8262,21644.0
2021-04-15 11:25:00,204.7,205.15,204.57,205.07,20788.0,171.692,172.0695,171.583,172.0024,20788.0
2021-04-15 11:30:00,205.06,205.23,204.97,205.12,29360.0,171.994,172.1366,171.9185,172.0443,29360.0
2021-04-15 11:35:00,205.12,205.12,204.96,205.06,10007.0,172.0443,172.0443,171.9101,171.994,10007.0
2021-04-15 11:40:00,205.11,205.18,204.85,204.92,7816.0,172.0359,172.0946,171.8179,171.8766,7816.0
2021-04-15 11:45:00,204.88,205.18,204.72,205.06,9408.0,171.843,172.0946,171.7088,171.994,9408.0
2021-04-15 11:50:00,205.13,205.24,205.01,205.16,7510.0,172.0527,172.145,171.9521,172.0779,7510.0
2021-04-15 11:55:00,205.15,205.18,204.93,205.03,8360.0,172.0695,172.0946,171.885,171.9688,8360.0
2021-04-15 12:00:00,205.03,205.27,205.03,205.23,5258.0,171.9688,172.1701,171.9688,172.1366,5258.0
2021-04-15 12:05:00,205.25,205.36,205.17,205.23,10695.0,172.1534,172.2456,172.0863,172.1366,10695.0
2021-04-15 12:10:00,205.23,205.32,205.16,205.24,6020.0,172.1366,172.2121,172.0779,172.145,6020.0
2021-04-15 12:15:00,205.27,205.29,205.06,205.06,4441.0,172.1701,172.1869,171.994,171.994,4441.0
2021-04-15 12:20:00,205.14,205.15,205.08,205.14,3400.0,172.0611,172.0695,172.0108,172.0611,3400.0
2021-04-15 12:25:00,205.1,205.19,204.98,205.0,9268.0,172.0275,172.103,171.9269,171.9437,9268.0
2021-04-15 12:30:00,204.94,205.01,204.77,204.81,4025.0,171.8933,171.9521,171.7508,171.7843,4025.0
2021-04-15 12:35:00,204.74,204.8,204.55,204.8,5624.0,171.7256,171.7759,171.5662,171.7759,5624.0
2021-04-15 12:40:00,204.8,205.06,204.8,205.0,6652.0,171.7759,171.994,171.7759,171.9437,6652.0
2021-04-15 12:45:00,205.01,205.04,204.84,204.95,4523.0,171.9521,171.9772,171.8095,171.9017,4523.0
2021-04-15 12:50:00,204.94,205.0,204.83,204.9,5042.0,171.8933,171.9437,171.8011,171.8598,5042.0
2021-04-15 12:55:00,204.9,204.93,204.84,204.9,11064.0,171.8598,171.885,171.8095,171.8598,11064.0
2021-04-15 13:00:00,204.85,204.92,204.6,204.61,8029.0,171.8179,171.8766,171.6082,171.6166,8029.0
2021-04-15 13:05:00,204.63,204.73,204.6,204.71,10146.0,171.6333,171.7172,171.6082,171.7004,10146.0
2021-04-15 13:10:00,204.73,204.76,204.62,204.7,13395.0,171.7172,171.7424,171.6249,171.692,13395.0
2021-04-15 13:15:00,204.71,205.0,204.68,204.85,21216.0,171.7004,171.9437,171.6753,171.8179,21216.0
2021-04-15 13:20:00,204.88,204.95,204.76,204.79,10517.0,171.843,171.9017,171.7424,171.7675,10517.0
2021-04-15 13:25:00,204.79,204.85,204.59,204.59,24355.0,171.7675,171.8179,171.5998,171.5998,24355.0
2021-04-15 13:30:00,204.59,204.9,204.56,204.81,14505.0,171.5998,171.8598,171.5746,171.7843,14505.0
2021-04-15 13:35:00,204.81,204.84,204.68,204.74,9906.0,171.7843,171.8095,171.6753,171.7256,9906.0
2021-04-15 13:40:00,204.78,204.83,204.73,204.8,8482.0,171.7591,171.8011,171.7172,171.7759,8482.0
2021-04-15 13:45:00,204.81,204.93,204.64,204.69,6919.0,171.7843,171.885,171.6417,171.6837,6919.0
2021-04-15 13:50:00,204.65,204.66,204.49,204.52,7722.0,171.6501,171.6585,171.5159,171.5411,7722.0
2021-04-15 13:55:00,204.52,204.58,204.46,204.55,5476.0,171.5411,171.5914,171.4907,171.5662,5476.0
2021-04-15 14:00:00,204.55,204.6,204.31,204.38,5200.0,171.5662,171.6082,171.3649,171.4236,5200.0
2021-04-15 14:05:00,204.34,204.5,204.33,204.48,8916.0,171.3901,171.5243,171.3817,171.5075,8916.0
2021-04-15 14:10:00,204.48,204.5,204.38,204.38,4600.0,171.5075,171.5243,171.4236,171.4236,4600.0
2021-04-15 14:15:00,204.43,204.51,204.37,204.41,12754.0,171.4656,171.5327,171.4153,171.4488,12754.0
2021-04-15 14:20:00,204.42,204.42,204.12,204.17,8700.0,171.4572,171.4572,171.2056,171.2475,8700.0
2021-04-15 14:25:00,204.17,204.25,204.12,204.18,5224.0,171.2475,171.3146,171.2056,171.2559,5224.0
2021-04-15 14:30:00,204.25,204.5,204.2,204.5,7947.0,171.3146,171.5243,171.2727,171.5243,7947.0
2021-04-15 14:35:00,204.48,204.55,204.37,204.38,6635.0,171.5075,171.5662,171.4153,171.4236,6635.0
2021-04-15 14:40:00,204.4,204.41,204.22,204.24,11335.0,171.4404,171.4488,171.2894,171.3062,11335.0
2021-04-15 14:45:00,204.22,204.38,204.17,204.38,9883.0,171.2894,171.4236,171.2475,171.4236,9883.0
2021-04-15 14:50:00,204.38,204.43,204.29,204.31,12834.0,171.4236,171.4656,171.3482,171.3649,12834.0
2021-04-15 14:55:00,204.34,204.34,204.25,204.29,11221.0,171.3901,171.3901,171.3146,171.3482,11221.0
2021-04-15 15:00:00,204.3,204.34,204.26,204.34,16246.0,171.3565,171.3901,171.323,171.3901,16246.0
2021-04-15 15:05:00,204.34,204.64,204.31,204.64,14217.0,171.3901,171.6417,171.3649,171.6417,14217.0
2021-04-15 15:10:00,204.62,204.73,204.41,204.42,13008.0,171.6249,171.7172,171.4488,171.4572,13008.0
2021-04-15 15:15:00,204.45,204.45,204.23,204.36,17200.0,171.4824,171.4824,171.2978,171.4069,17200.0
2021-04-15 15:20:00,204.37,204.44,204.3,204.39,14788.0,171.4153,171.474,171.3565,171.432,14788.0
2021-04-15 15:25:00,204.39,204.49,204.36,204.43,16387.0,171.432,171.5159,171.4069,171.4656,16387.0
2021-04-15 15:30:00,204.43,204.52,204.3,204.34,18570.0,171.4656,171.5411,171.3565,171.3901,18570.0
2021-04-15 15:35:00,204.32,204.33,204.14,204.22,20697.0,171.3733,171.3817,171.2223,171.2894,20697.0
2021-04-15 15:40:00,204.21,204.53,204.15,204.53,31715.0,171.2811,171.5495,171.2307,171.5495,31715.0
2021-04-15 15:45:00,204.5,204.66,204.31,204.33,43927.0,171.5243,171.6585,171.3649,171.3817,43927.0
2021-04-15 15:50:00,204.39,204.44,203.28,203.85,101825.0,171.432,171.474,170.501,170.9791,101825.0
2021-04-15 15:55:00,203.87,204.19,203.77,204.14,102333.0,170.9959,171.2643,170.912,171.2223,102333.0
2021-04-16 09:30:00,205.0,206.35,205.0,205.75,115678.0,171.9437,173.076,171.9437,172.5727,115678.0
2021-04-16 09:35:00,205.9,207.43,205.9,207.18,15213.0,172.6985,173.9818,172.6985,173.7721,15213.0
2021-04-16 09:40:00,207.21,207.37,206.7,206.98,22646.0,173.7973,173.9315,173.3695,173.6044,22646.0
2021-04-16 09:45:00,206.99,207.08,206.63,206.84,9643.0,173.6128,173.6883,173.3108,173.487,9643.0
2021-04-16 09:50:00,206.74,207.06,206.73,207.0,10479.0,173.4031,173.6715,173.3947,173.6212,10479.0
2021-04-16 09:55:00,206.98,207.53,206.89,207.47,8070.0,173.6044,174.0657,173.5289,174.0154,8070.0
2021-04-16 10:00:00,207.48,207.79,207.17,207.17,9059.0,174.0238,174.2838,173.7638,173.7638,9059.0
2021-04-16 10:05:00,207.16,207.5,207.01,207.1,5170.0,173.7554,174.0405,173.6296,173.705,5170.0
2021-04-16 10:10:00,207.11,207.67,207.06,207.61,6918.0,173.7134,174.1831,173.6715,174.1328,6918.0
2021-04-16 10:15:00,207.69,207.87,207.52,207.7,7359.0,174.1999,174.3509,174.0573,174.2083,7359.0
2021-04-16 10:20:00,207.67,207.75,207.49,207.5,4228.0,174.1831,174.2502,174.0322,174.0405,4228.0
2021-04-16 10:25:00,207.52,207.52,207.01,207.16,7843.0,174.0573,174.0573,173.6296,173.7554,7843.0
2021-04-16 10:30:00,207.09,207.45,207.09,207.32,3914.0,173.6967,173.9986,173.6967,173.8896,3914.0
2021-04-16 10:35:00,207.25,207.43,207.21,207.33,2948.0,173.8309,173.9818,173.7973,173.898,2948.0
2021-04-16 10:40:00,207.43,207.45,207.15,207.16,4125.0,173.9818,173.9986,173.747,173.7554,4125.0
2021-04-16 10:45:00,207.11,207.11,206.89,206.91,5513.0,173.7134,173.7134,173.5289,173.5457,5513.0
2021-04-16 10:50:00,206.88,207.13,206.86,207.04,3400.0,173.5205,173.7302,173.5037,173.6547,3400.0
2021-04-16 10:55:00,207.1,207.47,207.09,207.34,7838.0,173.705,174.0154,173.6967,173.9063,7838.0
2021-04-16 11:00:00,207.45,207.79,207.45,207.73,6232.0,173.9986,174.2838,173.9986,174.2335,6232.0
2021-04-16 11:05:00,207.76,208.0,207.68,207.88,3994.0,174.2586,174.4599,174.1915,174.3593,3994.0
2021-04-16 11:10:00,207.91,208.03,207.85,207.93,9722.0,174.3844,174.4851,174.3341,174.4012,9722.0
2021-04-16 11:15:00,207.86,208.02,207.75,207.9,3727.0,174.3425,174.4767,174.2502,174.376,3727.0
2021-04-16 11:20:00,207.91,208.0,207.67,207.75,3984.0,174.3844,174.4599,174.1831,174.2502,3984.0
2021-04-16 11:25:00,207.78,207.95,207.7,207.93,3027.0,174.2754,174.418,174.2083,174.4012,3027.0
2021-04-16 11:30:00,207.98,207.98,207.72,207.76,2660.0,174.4431,174.4431,174.2251,174.2586,2660.0
2021-04-16 11:35:00,207.72,207.72,207.37,207.37,5944.0,174.2251,174.2251,173.9315,173.9315,5944.0
2021-04-16 11:40:00,207.44,207.66,207.25,207.66,4536.0,173.9902,174.1747,173.8309,174.1747,4536.0
2021-04-16 11:45:00,207.7,207.88,207.59,207.88,3537.0,174.2083,174.3593,174.116,174.3593,3537.0
2021-04-16 11:50:00,207.97,207.97,207.81,207.9,3254.0,174.4348,174.4348,174.3006,174.376,3254.0
2021-04-16 11:55:00,207.83,207.9,207.75,207.9,3583.0,174.3173,174.376,174.2502,174.376,3583.0
2021-04-16 12:00:00,207.88,208.09,207.88,208.02,5397.0,174.3593,174.5354,174.3593,174.4767,5397.0
2021-04-16 12:05:00,208.02,208.22,207.92,207.93,7110.0,174.4767,174.6444,174.3928,174.4012,7110.0
2021-04-16 12:10:00,207.92,208.15,207.77,208.15,10554.0,174.3928,174.5857,174.267,174.5857,10554.0
2021-04-16 12:15:00,208.12,208.28,208.09,208.12,5129.0,174.5606,174.6948,174.5354,174.5606,5129.0
2021-04-16 12:20:00,208.07,208.22,207.93,208.22,2900.0,174.5186,174.6444,174.4012,174.6444,2900.0
2021-04-16 12:25:00,208.23,208.33,208.17,208.18,2745.0,174.6528,174.7367,174.6025,174.6109,2745.0
2021-04-16 12:30:00,208.19,208.39,208.18,208.39,2000.0,174.6193,174.787,174.6109,174.787,2000.0
2021-04-16 12:35:00,208.37,208.52,208.37,208.47,3014.0,174.7703,174.8961,174.7703,174.8541,3014.0
2021-04-16 12:40:00,208.45,208.49,208.3,208.42,2100.0,174.8374,174.8709,174.7115,174.8122,2100.0
2021-04-16 12:45:00,208.4,208.54,208.37,208.44,4200.0,174.7954,174.9128,174.7703,174.829,4200.0
2021-04-16 12:50:00,208.44,208.44,208.0,208.26,17313.0,174.829,174.829,174.4599,174.678,17313.0
2021-04-16 12:55:00,208.28,208.3,208.1,208.2,4321.0,174.6948,174.7115,174.5438,174.6277,4321.0
2021-04-16 13:00:00,208.24,208.35,208.22,208.28,1959.0,174.6612,174.7535,174.6444,174.6948,1959.0
2021-04-16 13:05:00,208.3,208.4,208.24,208.24,1066.0,174.7115,174.7954,174.6612,174.6612,1066.0
2021-04-16 13:10:00,208.24,208.38,208.23,208.29,1937.0,174.6612,174.7786,174.6528,174.7032,1937.0
2021-04-16 13:15:00,208.28,208.33,208.14,208.28,3712.0,174.6948,174.7367,174.5773,174.6948,3712.0
2021-04-16 13:20:00,208.28,208.3,207.89,207.89,4510.0,174.6948,174.7115,174.3677,174.3677,4510.0
2021-04-16 13:25:00,207.89,208.01,207.88,207.88,2500.0,174.3677,174.4683,174.3593,174.3593,2500.0
2021-04-16 13:30:00,207.87,207.97,207.82,207.82,3879.0,174.3509,174.4348,174.3089,174.3089,3879.0
2021-04-16 13:35:00,207.89,207.98,207.88,207.95,4002.0,174.3677,174.4431,174.3593,174.418,4002.0
2021-04-16 13:40:00,207.9,207.9,207.73,207.78,6128.0,174.376,174.376,174.2335,174.2754,6128.0
2021-04-16 13:45:00,207.81,207.91,207.75,207.88,2747.0,174.3006,174.3844,174.2502,174.3593,2747.0
2021-04-16 13:50:00,207.88,208.05,207.84,207.89,5338.0,174.3593,174.5019,174.3257,174.3677,5338.0
2021-04-16 13:55:00,207.85,207.86,207.79,207.82,2700.0,174.3341,174.3425,174.2838,174.3089,2700.0
2021-04-16 14:00:00,207.82,207.9,207.79,207.9,3630.0,174.3089,174.376,174.2838,174.376,3630.0
2021-04-16 14:05:00,207.9,207.9,207.73,207.81,4319.0,174.376,174.376,174.2335,174.3006,4319.0
2021-04-16 14:10:00,207.86,208.02,207.84,207.96,4705.0,174.3425,174.4767,174.3257,174.4264,4705.0
2021-04-16 14:15:00,207.93,208.02,207.83,207.84,5707.0,174.4012,174.4767,174.3173,174.3257,5707.0
2021-04-16 14:20:00,207.85,207.91,207.81,207.88,2848.0,174.3341,174.3844,174.3006,174.3593,2848.0
2021-04-16 14:25:00,207.88,207.9,207.72,207.73,3619.0,174.3593,174.376,174.2251,174.2335,3619.0
2021-04-16 14:30:00,207.76,207.83,207.67,207.75,3300.0,174.2586,174.3173,174.1831,174.2502,3300.0
2021-04-16 14:35:00,207.74,207.76,207.51,207.58,6625.0,174.2418,174.2586,174.0489,174.1076,6625.0
2021-04-16 14:40:00,207.59,207.59,207.38,207.47,2800.0,174.116,174.116,173.9399,174.0154,2800.0
2021-04-16 14:45:00,207.48,207.48,207.23,207.31,7137.0,174.0238,174.0238,173.8141,173.8812,7137.0
2021-04-16 14:50:00,207.31,207.31,207.18,207.23,6202.0,173.8812,173.8812,173.7721,173.8141,6202.0
2021-04-16 14:55:00,207.23,207.5,207.21,207.34,5684.0,173.8141,174.0405,173.7973,173.9063,5684.0
2021-04-16 15:00:00,207.4,207.4,207.1,207.11,7270.0,173.9567,173.9567,173.705,173.7134,7270.0
2021-04-16 15:05:00,207.12,207.14,206.83,207.0,10620.0,173.7218,173.7386,173.4786,173.6212,10620.0
2021-04-16 15:10:00,206.99,207.21,206.96,207.17,6298.0,173.6128,173.7973,173.5876,173.7638,6298.0
2021-04-16 15:15:00,207.14,207.29,207.07,207.22,6116.0,173.7386,173.8644,173.6799,173.8057,6116.0
2021-04-16 15:20:00,207.21,207.54,207.2,207.52,9426.0,173.7973,174.0741,173.7889,174.0573,9426.0
2021-04-16 15:25:00,207.54,207.54,207.38,207.42,8008.0,174.0741,174.0741,173.9399,173.9734,8008.0
2021-04-16 15:30:00,207.45,207.54,207.44,207.54,14227.0,173.9986,174.0741,173.9902,174.0741,14227.0
2021-04-16 15:35:00,207.51,207.95,207.51,207.83,15857.0,174.0489,174.418,174.0489,174.3173,15857.0
2021-04-16 15:40:00,207.83,207.88,207.69,207.77,10891.0,174.3173,174.3593,174.1999,174.267,10891.0
2021-04-16 15:45:00,207.77,208.08,207.58,208.08,16188.0,174.267,174.527,174.1076,174.527,16188.0
2021-04-16 15:50:00,208.11,208.39,207.78,207.94,34970.0,174.5522,174.787,174.2754,174.4096,34970.0
2021-04-16 15:55:00,207.94,207.95,207.47,207.49,54433.0,174.4096,174.418,174.0154,174.0322,54433.0
2021-04-19 09:30:00,207.15,207.58,206.87,207.19,17577.0,173.747,174.1076,173.5121,173.7805,17577.0
2021-04-19 09:35:00,207.03,207.55,206.98,207.46,4325.0,173.6463,174.0825,173.6044,174.007,4325.0
2021-04-19 09:40:00,207.43,207.76,206.81,206.9,6932.0,173.9818,174.2586,173.4618,173.5373,6932.0
2021-04-19 09:45:00,206.9,207.42,206.89,207.24,5827.0,173.5373,173.9734,173.5289,173.8225,5827.0
2021-04-19 09:50:00,207.15,207.29,206.49,206.52,15210.0,173.747,173.8644,173.1934,173.2186,15210.0
2021-04-19 09:55:00,206.6,206.87,206.54,206.61,9340.0,173.2857,173.5121,173.2353,173.2941,9340.0
2021-04-19 10:00:00,206.61,206.88,206.17,206.24,8945.0,173.2941,173.5205,172.925,172.9837,8945.0
2021-04-19 10:05:00,206.23,206.29,205.98,206.16,10255.0,172.9753,173.0257,172.7656,172.9166,10255.0
2021-04-19 10:10:00,206.19,206.19,205.8,205.87,8600.0,172.9418,172.9418,172.6147,172.6734,8600.0
2021-04-19 10:15:00,205.93,206.08,205.79,206.03,3400.0,172.7237,172.8495,172.6063,172.8076,3400.0
2021-04-19 10:20:00,205.94,205.97,205.68,205.68,4320.0,172.7321,172.7573,172.514,172.514,4320.0
2021-04-19 10:25:00,205.64,205.64,204.55,204.84,17913.0,172.4805,172.4805,171.5662,171.8095,17913.0
2021-04-19 10:30:00,204.84,205.24,204.81,205.0,4533.0,171.8095,172.145,171.7843,171.9437,4533.0
2021-04-19 10:35:00,205.04,205.48,205.04,205.43,6341.0,171.9772,172.3463,171.9772,172.3043,6341.0
2021-04-19 10:40:00,205.42,205.42,205.11,205.11,3109.0,172.2959,172.2959,172.0359,172.0359,3109.0
2021-04-19 10:45:00,205.11,205.12,204.7,204.79,4616.0,172.0359,172.0443,171.692,171.7675,4616.0
2021-04-19 10:50:00,204.8,204.95,204.71,204.95,5813.0,171.7759,171.9017,171.7004,171.9017,5813.0
2021-04-19 10:55:00,204.99,205.15,204.72,204.87,51093.0,171.9353,172.0695,171.7088,171.8346,51093.0
2021-04-19 11:00:00,204.89,204.93,204.76,204.77,3600.0,171.8514,171.885,171.7424,171.7508,3600.0
2021-04-19 11:05:00,204.74,204.74,204.55,204.61,5935.0,171.7256,171.7256,171.5662,171.6166,5935.0
2021-04-19 11:10:00,204.61,204.61,204.29,204.49,20322.0,171.6166,171.6166,171.3482,171.5159,20322.0
2021-04-19 11:15:00,204.54,204.9,204.48,204.81,6350.0,171.5578,171.8598,171.5075,171.7843,6350.0
2021-04-19 11:20:00,204.8,204.9,204.62,204.62,16666.0,171.7759,171.8598,171.6249,171.6249,16666.0
2021-04-19 11:25:00,204.67,204.9,204.52,204.9,6625.0,171.6669,171.8598,171.5411,171.8598,6625.0
2021-04-19 11:30:00,204.86,205.11,204.84,205.05,18358.0,171.8262,172.0359,171.8095,171.9856,18358.0
2021-04-19 11:35:00,205.03,205.03,204.75,204.78,3180.0,171.9688,171.9688,171.734,171.7591,3180.0
2021-04-19 11:40:00,204.82,204.84,204.34,204.47,7835.0,171.7927,171.8095,171.3901,171.4991,7835.0
2021-04-19 11:45:00,204.44,204.74,204.43,204.62,4445.0,171.474,171.7256,171.4656,171.6249,4445.0
2021-04-19 11:50:00,204.75,204.85,204.56,204.64,17306.0,171.734,171.8179,171.5746,171.6417,17306.0
2021-04-19 11:55:00,204.58,204.58,204.35,204.4,5000.0,171.5914,171.5914,171.3985,171.4404,5000.0
2021-04-19 12:00:00,204.44,204.47,204.19,204.29,5051.0,171.474,171.4991,171.2643,171.3482,5051.0
2021-04-19 12:05:00,204.31,204.49,204.28,204.39,4355.0,171.3649,171.5159,171.3398,171.432,4355.0
2021-04-19 12:10:00,204.44,204.45,204.2,204.25,5984.0,171.474,171.4824,171.2727,171.3146,5984.0
2021-04-19 12:15:00,204.22,204.51,204.21,204.51,3735.0,171.2894,171.5327,171.2811,171.5327,3735.0
2021-04-19 12:20:00,204.46,204.51,204.28,204.43,4355.0,171.4907,171.5327,171.3398,171.4656,4355.0
2021-04-19 12:25:00,204.35,204.35,204.15,204.35,7301.0,171.3985,171.3985,171.2307,171.3985,7301.0
2021-04-19 12:30:00,204.35,204.5,204.22,204.5,4126.0,171.3985,171.5243,171.2894,171.5243,4126.0
2021-04-19 12:35:00,204.48,204.67,204.47,204.51,5821.0,171.5075,171.6669,171.4991,171.5327,5821.0
2021-04-19 12:40:00,204.56,204.86,204.45,204.76,4285.0,171.5746,171.8262,171.4824,171.7424,4285.0
2021-04-19 12:45:00,204.73,204.73,204.5,204.5,4700.0,171.7172,171.7172,171.5243,171.5243,4700.0
2021-04-19 12:50:00,204.49,204.58,204.43,204.51,2693.0,171.5159,171.5914,171.4656,171.5327,2693.0
2021-04-19 12:55:00,204.46,204.59,204.43,204.54,1838.0,171.4907,171.5998,171.4656,171.5578,1838.0
2021-04-19 13:00:00,204.55,204.7,204.48,204.65,3489.0,171.5662,171.692,171.5075,171.6501,3489.0
2021-04-19 13:05:00,204.61,204.65,204.32,204.32,3392.0,171.6166,171.6501,171.3733,171.3733,3392.0
2021-04-19 13:10:00,204.29,204.44,204.27,204.44,2614.0,171.3482,171.474,171.3314,171.474,2614.0
2021-04-19 13:15:00,204.44,204.85,204.44,204.85,4134.0,171.474,171.8179,171.474,171.8179,4134.0
2021-04-19 13:20:00,204.82,204.85,204.71,204.84,2142.0,171.7927,171.8179,171.7004,171.8095,2142.0
2021-04-19 13:25:00,204.8,204.88,204.79,204.83,1728.0,171.7759,171.843,171.7675,171.8011,1728.0
2021-04-19 13:30:00,204.81,204.93,204.78,204.89,3590.0,171.7843,171.885,171.7591,171.8514,3590.0
2021-04-19 13:35:00,204.89,205.12,204.89,205.12,4151.0,171.8514,172.0443,171.8514,172.0443,4151.0
2021-04-19 13:40:00,205.09,205.2,205.04,205.05,1767.0,172.0192,172.1114,171.9772,171.9856,1767.0
2021-04-19 13:45:00,205.07,205.09,205.0,205.03,1500.0,172.0024,172.0192,171.9437,171.9688,1500.0
2021-04-19 13:50:00,205.11,205.17,204.98,205.13,1900.0,172.0359,172.0863,171.9269,172.0527,1900.0
2021-04-19 13:55:00,205.2,205.25,205.13,205.2,3829.0,172.1114,172.1534,172.0527,172.1114,3829.0
2021-04-19 14:00:00,205.19,205.21,205.01,205.11,3762.0,172.103,172.1198,171.9521,172.0359,3762.0
2021-04-19 14:05:00,205.1,205.21,205.01,205.05,1822.0,172.0275,172.1198,171.9521,171.9856,1822.0
2021-04-19 14:10:00,205.09,205.31,205.09,205.27,1965.0,172.0192,172.2037,172.0192,172.1701,1965.0
2021-04-19 14:15:00,205.33,205.33,205.17,205.31,3275.0,172.2205,172.2205,172.0863,172.2037,3275.0
2021-04-19 14:20:00,205.29,205.29,205.23,205.23,3253.0,172.1869,172.1869,172.1366,172.1366,3253.0
2021-04-19 14:25:00,205.22,205.26,205.18,205.18,2500.0,172.1282,172.1617,172.0946,172.0946,2500.0
2021-04-19 14:30:00,205.16,205.17,205.03,205.07,3325.0,172.0779,172.0863,171.9688,172.0024,3325.0
2021-04-19 14:35:00,205.11,205.28,205.01,205.28,5751.0,172.0359,172.1785,171.9521,172.1785,5751.0
2021-04-19 14:40:00,205.32,205.57,205.31,205.57,2725.0,172.2121,172.4218,172.2037,172.4218,2725.0
2021-04-19 14:45:00,205.57,205.63,205.4,205.53,18398.0,172.4218,172.4721,172.2792,172.3882,18398.0
2021-04-19 14:50:00,205.56,205.68,205.45,205.45,8685.0,172.4134,172.514,172.3211,172.3211,8685.0
2021-04-19 14:55:00,205.49,205.49,205.35,205.43,2100.0,172.3547,172.3547,172.2372,172.3043,2100.0
2021-04-19 15:00:00,205.42,205.54,205.37,205.5,4896.0,172.2959,172.3966,172.254,172.363,4896.0
2021-04-19 15:05:00,205.53,205.54,205.32,205.34,5111.0,172.3882,172.3966,172.2121,172.2288,5111.0
2021-04-19 15:10:00,205.3,205.4,205.16,205.17,3300.0,172.1953,172.2792,172.0779,172.0863,3300.0
2021-04-19 15:15:00,205.21,205.45,205.08,205.32,3926.0,172.1198,172.3211,172.0108,172.2121,3926.0
2021-04-19 15:20:00,205.28,205.36,205.21,205.31,3138.0,172.1785,172.2456,172.1198,172.2037,3138.0
2021-04-19 15:25:00,205.26,205.34,205.22,205.31,2298.0,172.1617,172.2288,172.1282,172.2037,2298.0
2021-04-19 15:30:00,205.3,205.34,205.01,205.04,9860.0,172.1953,172.2288,171.9521,171.9772,9860.0
2021-04-19 15:35:00,205.13,205.35,205.09,205.24,5593.0,172.0527,172.2372,172.0192,172.145,5593.0
2021-04-19 15:40:00,205.16,205.5,205.16,205.39,6668.0,172.0779,172.363,172.0779,172.2708,6668.0
2021-04-19 15:45:00,205.46,205.47,205.12,205.14,9263.0,172.3295,172.3379,172.0443,172.0611,9263.0
2021-04-19 15:50:00,205.1,205.6,205.1,205.46,24360.0,172.0275,172.4469,172.0275,172.3295,24360.0
2021-04-19 15:55:00,205.44,205.59,205.37,205.53,36657.0,172.3127,172.4385,172.254,172.3882,36657.0
2021-04-20 09:30:00,205.59,205.77,205.05,205.39,8886.0,172.4385,172.5895,171.9856,172.2708,8886.0
2021-04-20 09:35:00,205.46,206.29,205.19,206.29,2062.0,172.3295,173.0257,172.103,173.0257,2062.0
2021-04-20 09:40:00,206.17,206.24,205.9,206.0,2790.0,172.925,172.9837,172.6985,172.7824,2790.0
2021-04-20 09:45:00,206.0,206.55,205.94,206.55,11764.0,172.7824,173.2437,172.7321,173.2437,11764.0
2021-04-20 09:50:00,206.59,206.84,206.43,206.57,7053.0,173.2773,173.487,173.1431,173.2605,7053.0
2021-04-20 09:55:00,206.55,206.55,206.04,206.5,4523.0,173.2437,173.2437,172.816,173.2018,4523.0
2021-04-20 10:00:00,206.48,206.69,206.38,206.46,2906.0,173.185,173.3612,173.1011,173.1682,2906.0
2021-04-20 10:05:00,206.47,206.47,206.13,206.28,7850.0,173.1766,173.1766,172.8915,173.0173,7850.0
2021-04-20 10:10:00,206.35,206.81,206.35,206.81,2274.0,173.076,173.4618,173.076,173.4618,2274.0
2021-04-20 10:15:00,206.79,206.85,206.75,206.81,1342.0,173.445,173.4954,173.4115,173.4618,1342.0
2021-04-20 10:20:00,206.83,206.93,206.73,206.76,1308.0,173.4786,173.5625,173.3947,173.4199,1308.0
2021-04-20 10:25:00,206.84,206.84,206.47,206.47,1604.0,173.487,173.487,173.1766,173.1766,1604.0
2021-04-20 10:30:00,206.35,206.41,205.75,205.94,13755.0,173.076,173.1263,172.5727,172.7321,13755.0
2021-04-20 10:35:00,206.0,206.38,205.86,206.05,4332.0,172.7824,173.1011,172.665,172.8244,4332.0
2021-04-20 10:40:00,206.13,206.28,205.92,206.1,12353.0,172.8915,173.0173,172.7153,172.8663,12353.0
2021-04-20 10:45:00,206.06,206.11,205.83,205.83,3823.0,172.8327,172.8747,172.6398,172.6398,3823.0
2021-04-20 10:50:00,205.82,205.83,205.25,205.27,7621.0,172.6314,172.6398,172.1534,172.1701,7621.0
2021-04-20 10:55:00,205.29,205.9,205.22,205.71,3838.0,172.1869,172.6985,172.1282,172.5392,3838.0
2021-04-20 11:00:00,205.62,205.69,205.17,205.42,5972.0,172.4637,172.5224,172.0863,172.2959,5972.0
2021-04-20 11:05:00,205.31,205.44,205.21,205.38,4063.0,172.2037,172.3127,172.1198,172.2624,4063.0
2021-04-20 11:10:00,205.41,205.56,205.33,205.41,8130.0,172.2876,172.4134,172.2205,172.2876,8130.0
2021-04-20 11:15:00,205.44,205.44,205.0,205.2,4568.0,172.3127,172.3127,171.9437,172.1114,4568.0
2021-04-20 11:20:00,205.22,205.27,205.09,205.2,7766.0,172.1282,172.1701,172.0192,172.1114,7766.0
2021-04-20 11:25:00,205.2,205.61,205.2,205.48,4080.0,172.1114,172.4553,172.1114,172.3463,4080.0
2021-04-20 11:30:00,205.61,205.73,205.34,205.34,6186.0,172.4553,172.556,172.2288,172.2288,6186.0
2021-04-20 11:35:00,205.26,205.4,205.13,205.4,3704.0,172.1617,172.2792,172.0527,172.2792,3704.0
2021-04-20 11:40:00,205.47,205.63,205.46,205.56,5551.0,172.3379,172.4721,172.3295,172.4134,5551.0
2021-04-20 11:45:00,205.61,205.62,205.29,205.29,3374.0,172.4553,172.4637,172.1869,172.1869,3374.0
2021-04-20 11:50:00,205.35,205.49,205.1,205.29,19393.0,172.2372,172.3547,172.0275,172.1869,19393.0
2021-04-20 11:55:00,205.4,205.4,205.1,205.14,3744.0,172.2792,172.2792,172.0275,172.0611,3744.0
2021-04-20 12:00:00,205.2,205.25,205.16,205.21,4233.0,172.1114,172.1534,172.0779,172.1198,4233.0
2021-04-20 12:05:00,205.23,205.44,205.23,205.35,3340.0,172.1366,172.3127,172.1366,172.2372,3340.0
2021-04-20 12:10:00,205.37,205.37,205.29,205.29,2715.0,172.254,172.254,172.1869,172.1869,2715.0
2021-04-20 12:15:00,205.3,205.41,205.3,205.39,2735.0,172.1953,172.2876,172.1953,172.2708,2735.0
2021-04-20 12:20:00,205.38,205.59,205.38,205.54,2496.0,172.2624,172.4385,172.2624,172.3966,2496.0
2021-04-20 12:25:00,205.5,205.53,205.25,205.28,3310.0,172.363,172.3882,172.1534,172.1785,3310.0
2021-04-20 12:30:00,205.29,205.5,205.29,205.5,4077.0,172.1869,172.363,172.1869,172.363,4077.0
2021-04-20 12:35:00,205.46,205.53,205.43,205.43,1642.0,172.3295,172.3882,172.3043,172.3043,1642.0
2021-04-20 12:40:00,205.36,205.44,205.3,205.44,1416.0,172.2456,172.3127,172.1953,172.3127,1416.0
2021-04-20 12:45:00,205.4,205.43,205.19,205.19,2885.0,172.2792,172.3043,172.103,172.103,2885.0
2021-04-20 12:50:00,205.16,205.42,205.16,205.32,2799.0,172.0779,172.2959,172.0779,172.2121,2799.0
2021-04-20 12:55:00,205.35,205.5,205.35,205.5,2126.0,172.2372,172.363,172.2372,172.363,2126.0
2021-04-20 13:00:00,205.4,205.4,205.26,205.31,1975.0,172.2792,172.2792,172.1617,172.2037,1975.0
2021-04-20 13:05:00,205.3,205.4,205.29,205.4,984.0,172.1953,172.2792,172.1869,172.2792,984.0
2021-04-20 13:10:00,205.4,205.58,205.4,205.53,2100.0,172.2792,172.4301,172.2792,172.3882,2100.0
2021-04-20 13:15:00,205.48,205.5,205.37,205.38,2971.0,172.3463,172.363,172.254,172.2624,2971.0
2021-04-20 13:20:00,205.34,205.36,205.13,205.17,3300.0,172.2288,172.2456,172.0527,172.0863,3300.0
2021-04-20 13:25:00,205.16,205.39,205.16,205.35,2313.0,172.0779,172.2708,172.0779,172.2372,2313.0
2021-04-20 13:30:00,205.26,205.34,205.14,205.16,906.0,172.1617,172.2288,172.0611,172.0779,906.0
2021-04-20 13:35:00,205.17,205.17,204.98,205.07,2138.0,172.0863,172.0863,171.9269,172.0024,2138.0
2021-04-20 13:40:00,205.06,205.11,205.01,205.06,1600.0,171.994,172.0359,171.9521,171.994,1600.0
2021-04-20 13:45:00,205.1,205.11,205.04,205.07,1919.0,172.0275,172.0359,171.9772,172.0024,1919.0
2021-04-20 13:50:00,205.11,205.18,204.98,204.98,4210.0,172.0359,172.0946,171.9269,171.9269,4210.0
2021-04-20 13:55:00,205.0,205.04,204.88,204.97,2660.0,171.9437,171.9772,171.843,171.9185,2660.0
2021-04-20 14:00:00,204.9,205.2,204.88,205.05,2700.0,171.8598,172.1114,171.843,171.9856,2700.0
2021-04-20 14:05:00,205.12,205.29,205.08,205.16,3501.0,172.0443,172.1869,172.0108,172.0779,3501.0
2021-04-20 14:10:00,205.18,205.18,204.93,204.93,5200.0,172.0946,172.0946,171.885,171.885,5200.0
2021-04-20 14:15:00,204.94,205.22,204.78,205.13,12831.0,171.8933,172.1282,171.7591,172.0527,12831.0
2021-04-20 14:20:00,205.12,205.33,205.11,205.25,3585.0,172.0443,172.2205,172.0359,172.1534,3585.0
2021-04-20 14:25:00,205.16,205.21,205.08,205.13,2177.0,172.0779,172.1198,172.0108,172.0527,2177.0
2021-04-20 14:30:00,205.06,205.24,205.01,205.08,3533.0,171.994,172.145,171.9521,172.0108,3533.0
2021-04-20 14:35:00,205.09,205.26,205.08,205.26,3411.0,172.0192,172.1617,172.0108,172.1617,3411.0
2021-04-20 14:40:00,205.23,205.42,205.19,205.26,4630.0,172.1366,172.2959,172.103,172.1617,4630.0
2021-04-20 14:45:00,205.3,205.45,205.19,205.35,12448.0,172.1953,172.3211,172.103,172.2372,12448.0
2021-04-20 14:50:00,205.38,205.58,205.37,205.43,3427.0,172.2624,172.4301,172.254,172.3043,3427.0
2021-04-20 14:55:00,205.42,205.52,205.32,205.37,8204.0,172.2959,172.3798,172.2121,172.254,8204.0
2021-04-20 15:00:00,205.38,205.45,205.32,205.38,6419.0,172.2624,172.3211,172.2121,172.2624,6419.0
2021-04-20 15:05:00,205.39,205.56,205.35,205.41,3897.0,172.2708,172.4134,172.2372,172.2876,3897.0
2021-04-20 15:10:00,205.4,205.58,205.38,205.56,4200.0,172.2792,172.4301,172.2624,172.4134,4200.0
2021-04-20 15:15:00,205.56,205.58,205.45,205.55,5900.0,172.4134,172.4301,172.3211,172.405,5900.0
2021-04-20 15:20:00,205.58,205.7,205.51,205.7,4741.0,172.4301,172.5308,172.3714,172.5308,4741.0
2021-04-20 15:25:00,205.7,205.7,205.6,205.63,6542.0,172.5308,172.5308,172.4469,172.4721,6542.0
2021-04-20 15:30:00,205.6,205.84,205.6,205.84,4567.0,172.4469,172.6482,172.4469,172.6482,4567.0
2021-04-20 15:35:00,205.8,206.31,205.8,206.26,17301.0,172.6147,173.0424,172.6147,173.0005,17301.0
2021-04-20 15:40:00,206.26,206.54,206.18,206.31,11915.0,173.0005,173.2353,172.9334,173.0424,11915.0
2021-04-20 15:45:00,206.35,206.47,206.1,206.26,11021.0,173.076,173.1766,172.8663,173.0005,11021.0
2021-04-20 15:50:00,206.27,206.53,206.01,206.23,31147.0,173.0089,173.227,172.7908,172.9753,31147.0
2021-04-20 15:55:00,206.15,206.22,205.99,206.21,32437.0,172.9082,172.9669,172.774,172.9586,32437.0
2021-04-21 09:30:00,206.14,207.82,206.14,206.53,26101.0,172.8998,174.3089,172.8998,173.227,26101.0
2021-04-21 09:35:00,206.4,206.7,205.7,206.58,8269.0,173.1179,173.3695,172.5308,173.2689,8269.0
2021-04-21 09:40:00,206.83,206.87,206.5,206.5,10135.0,173.4786,173.5121,173.2018,173.2018,10135.0
2021-04-21 09:45:00,206.64,206.78,205.74,206.72,23436.0,173.3192,173.4366,172.5643,173.3863,23436.0
2021-04-21 09:50:00,206.75,206.89,205.89,206.25,38230.0,173.4115,173.5289,172.6902,172.9921,38230.0
2021-04-21 09:55:00,206.39,206.91,206.11,206.17,6900.0,173.1095,173.5457,172.8747,172.925,6900.0
2021-04-21 10:00:00,206.25,206.47,206.06,206.2,5116.0,172.9921,173.1766,172.8327,172.9502,5116.0
2021-04-21 10:05:00,206.22,206.86,206.02,206.68,4226.0,172.9669,173.5037,172.7992,173.3528,4226.0
2021-04-21 10:10:00,206.78,206.82,206.68,206.75,1300.0,173.4366,173.4702,173.3528,173.4115,1300.0
2021-04-21 10:15:00,206.83,206.94,206.58,206.62,4723.0,173.4786,173.5708,173.2689,173.3024,4723.0
2021-04-21 10:20:00,206.53,206.77,206.39,206.65,7045.0,173.227,173.4283,173.1095,173.3276,7045.0
2021-04-21 10:25:00,206.65,206.86,206.58,206.7,3611.0,173.3276,173.5037,173.2689,173.3695,3611.0
2021-04-21 10:30:00,206.7,206.72,206.39,206.39,6345.0,173.3695,173.3863,173.1095,173.1095,6345.0
2021-04-21 10:35:00,206.3,206.52,206.3,206.52,7729.0,173.034,173.2186,173.034,173.2186,7729.0
2021-04-21 10:40:00,206.63,206.84,206.62,206.75,1045.0,173.3108,173.487,173.3024,173.4115,1045.0
2021-04-21 10:45:00,206.73,207.21,206.71,207.21,4723.0,173.3947,173.7973,173.3779,173.7973,4723.0
2021-04-21 10:50:00,207.23,207.37,206.87,206.98,3484.0,173.8141,173.9315,173.5121,173.6044,3484.0
2021-04-21 10:55:00,206.99,207.1,206.99,207.08,900.0,173.6128,173.705,173.6128,173.6883,900.0
2021-04-21 11:00:00,207.04,207.41,207.04,207.41,2100.0,173.6547,173.9651,173.6547,173.9651,2100.0
2021-04-21 11:05:00,207.46,207.46,207.11,207.36,4678.0,174.007,174.007,173.7134,173.9231,4678.0
2021-04-21 11:10:00,207.43,207.58,207.41,207.55,5433.0,173.9818,174.1076,173.9651,174.0825,5433.0
2021-04-21 11:15:00,207.5,207.71,207.41,207.62,6193.0,174.0405,174.2167,173.9651,174.1412,6193.0
2021-04-21 11:20:00,207.68,207.76,207.5,207.73,3055.0,174.1915,174.2586,174.0405,174.2335,3055.0
2021-04-21 11:25:00,207.7,207.86,207.6,207.8,6631.0,174.2083,174.3425,174.1244,174.2922,6631.0
2021-04-21 11:30:00,207.8,207.85,207.44,207.44,3710.0,174.2922,174.3341,173.9902,173.9902,3710.0
2021-04-21 11:35:00,207.4,207.65,207.37,207.64,2749.0,173.9567,174.1664,173.9315,174.158,2749.0
2021-04-21 11:40:00,207.71,207.82,207.62,207.77,3290.0,174.2167,174.3089,174.1412,174.267,3290.0
2021-04-21 11:45:00,207.76,208.06,207.71,208.06,3508.0,174.2586,174.5102,174.2167,174.5102,3508.0
2021-04-21 11:50:00,208.01,208.01,207.79,207.87,7867.0,174.4683,174.4683,174.2838,174.3509,7867.0
2021-04-21 11:55:00,207.79,207.98,207.79,207.88,3101.0,174.2838,174.4431,174.2838,174.3593,3101.0
2021-04-21 12:00:00,207.92,208.03,207.88,207.98,3413.0,174.3928,174.4851,174.3593,174.4431,3413.0
2021-04-21 12:05:00,207.96,207.96,207.78,207.89,2084.0,174.4264,174.4264,174.2754,174.3677,2084.0
2021-04-21 12:10:00,207.83,207.87,207.73,207.78,1500.0,174.3173,174.3509,174.2335,174.2754,1500.0
2021-04-21 12:15:00,207.74,207.85,207.66,207.66,1323.0,174.2418,174.3341,174.1747,174.1747,1323.0
2021-04-21 12:20:00,207.75,207.76,207.62,207.66,3077.0,174.2502,174.2586,174.1412,174.1747,3077.0
2021-04-21 12:25:00,207.62,207.62,207.51,207.51,2200.0,174.1412,174.1412,174.0489,174.0489,2200.0
2021-04-21 12:30:00,207.58,207.69,207.57,207.57,2203.0,174.1076,174.1999,174.0993,174.0993,2203.0
2021-04-21 12:35:00,207.58,207.58,207.06,207.06,3324.0,174.1076,174.1076,173.6715,173.6715,3324.0
2021-04-21 12:40:00,207.06,207.18,207.0,207.15,2404.0,173.6715,173.7721,173.6212,173.747,2404.0
2021-04-21 12:45:00,207.22,207.31,207.15,207.15,2304.0,173.8057,173.8812,173.747,173.747,2304.0
2021-04-21 12:50:00,207.17,207.38,207.01,207.34,4547.0,173.7638,173.9399,173.6296,173.9063,4547.0
2021-04-21 12:55:00,207.4,207.76,207.39,207.69,2800.0,173.9567,174.2586,173.9483,174.1999,2800.0
2021-04-21 13:00:00,207.65,207.74,207.62,207.63,3050.0,174.1664,174.2418,174.1412,174.1496,3050.0
2021-04-21 13:05:00,207.66,207.71,207.52,207.53,1400.0,174.1747,174.2167,174.0573,174.0657,1400.0
2021-04-21 13:10:00,207.58,207.58,207.48,207.48,1201.0,174.1076,174.1076,174.0238,174.0238,1201.0
2021-04-21 13:15:00,207.49,207.52,207.25,207.25,2178.0,174.0322,174.0573,173.8309,173.8309,2178.0
2021-04-21 13:20:00,207.25,207.27,207.15,207.27,1682.0,173.8309,173.8476,173.747,173.8476,1682.0
2021-04-21 13:25:00,207.24,207.24,206.76,206.83,6656.0,173.8225,173.8225,173.4199,173.4786,6656.0
2021-04-21 13:30:00,206.77,206.89,206.69,206.76,3175.0,173.4283,173.5289,173.3612,173.4199,3175.0
2021-04-21 13:35:00,206.76,206.79,206.67,206.68,2044.0,173.4199,173.445,173.3444,173.3528,2044.0
2021-04-21 13:40:00,206.68,206.75,206.68,206.7,6473.0,173.3528,173.4115,173.3528,173.3695,6473.0
2021-04-21 13:45:00,206.7,206.75,206.7,206.71,21519.0,173.3695,173.4115,173.3695,173.3779,21519.0
2021-04-21 13:50:00,206.7,206.78,206.55,206.71,32183.0,173.3695,173.4366,173.2437,173.3779,32183.0
2021-04-21 13:55:00,206.72,206.72,206.53,206.55,2723.0,173.3863,173.3863,173.227,173.2437,2723.0
2021-04-21 14:00:00,206.7,206.72,206.56,206.61,3020.0,173.3695,173.3863,173.2521,173.2941,3020.0
2021-04-21 14:05:00,206.64,206.69,206.6,206.65,2100.0,173.3192,173.3612,173.2857,173.3276,2100.0
2021-04-21 14:10:00,206.67,206.86,206.65,206.82,2335.0,173.3444,173.5037,173.3276,173.4702,2335.0
2021-04-21 14:15:00,206.89,206.89,206.71,206.71,2214.0,173.5289,173.5289,173.3779,173.3779,2214.0
2021-04-21 14:20:00,206.71,206.86,206.71,206.84,1948.0,173.3779,173.5037,173.3779,173.487,1948.0
2021-04-21 14:25:00,206.78,206.89,206.78,206.81,1951.0,173.4366,173.5289,173.4366,173.4618,1951.0
2021-04-21 14:30:00,206.82,206.84,206.68,206.72,3148.0,173.4702,173.487,173.3528,173.3863,3148.0
2021-04-21 14:35:00,206.67,206.71,206.65,206.68,3136.0,173.3444,173.3779,173.3276,173.3528,3136.0
2021-04-21 14:40:00,206.68,206.74,206.61,206.7,7117.0,173.3528,173.4031,173.2941,173.3695,7117.0
2021-04-21 14:45:00,206.62,206.68,206.54,206.6,6077.0,173.3024,173.3528,173.2353,173.2857,6077.0
2021-04-21 14:50:00,206.54,206.67,206.53,206.63,13226.0,173.2353,173.3444,173.227,173.3108,13226.0
2021-04-21 14:55:00,206.61,206.84,206.6,206.84,3834.0,173.2941,173.487,173.2857,173.487,3834.0
2021-04-21 15:00:00,206.85,206.97,206.85,206.94,2697.0,173.4954,173.596,173.4954,173.5708,2697.0
2021-04-21 15:05:00,206.97,207.02,206.83,206.83,2951.0,173.596,173.6379,173.4786,173.4786,2951.0
2021-04-21 15:10:00,206.83,206.93,206.82,206.89,2315.0,173.4786,173.5625,173.4702,173.5289,2315.0
2021-04-21 15:15:00,206.88,206.89,206.74,206.85,2679.0,173.5205,173.5289,173.4031,173.4954,2679.0
2021-04-21 15:20:00,206.85,206.85,206.68,206.75,2959.0,173.4954,173.4954,173.3528,173.4115,2959.0
2021-04-21 15:25:00,206.75,206.75,206.68,206.72,8995.0,173.4115,173.4115,173.3528,173.3863,8995.0
2021-04-21 15:30:00,206.72,207.01,206.69,206.98,7446.0,173.3863,173.6296,173.3612,173.6044,7446.0
2021-04-21 15:35:00,206.96,207.11,206.88,206.92,5044.0,173.5876,173.7134,173.5205,173.5541,5044.0
2021-04-21 15:40:00,206.94,207.04,206.88,206.92,5087.0,173.5708,173.6547,173.5205,173.5541,5087.0
2021-04-21 15:45:00,206.94,207.02,206.88,207.02,7667.0,173.5708,173.6379,173.5205,173.6379,7667.0
2021-04-21 15:50:00,207.04,207.14,206.72,206.77,15755.0,173.6547,173.7386,173.3863,173.4283,15755.0
2021-04-21 15:55:00,206.8,207.12,206.72,206.99,58959.0,173.4534,173.7218,173.3863,173.6128,58959.0
2021-04-22 09:30:00,206.23,206.98,205.96,206.61,25464.0,172.9753,173.6044,172.7489,173.2941,25464.0
2021-04-22 09:35:00,206.27,206.47,205.96,205.96,8200.0,173.0089,173.1766,172.7489,172.7489,8200.0
2021-04-22 09:40:00,206.16,206.39,205.99,206.06,12117.0,172.9166,173.1095,172.774,172.8327,12117.0
2021-04-22 09:45:00,206.11,206.53,206.09,206.27,7323.0,172.8747,173.227,172.8579,173.0089,7323.0
2021-04-22 09:50:00,206.28,206.55,206.09,206.55,5553.0,173.0173,173.2437,172.8579,173.2437,5553.0
2021-04-22 09:55:00,206.71,206.94,206.65,206.94,3358.0,173.3779,173.5708,173.3276,173.5708,3358.0
2021-04-22 10:00:00,206.8,206.82,206.61,206.73,4491.0,173.4534,173.4702,173.2941,173.3947,4491.0
2021-04-22 10:05:00,206.66,207.19,206.66,207.06,11156.0,173.336,173.7805,173.336,173.6715,11156.0
2021-04-22 10:10:00,207.06,207.1,206.71,206.96,3001.0,173.6715,173.705,173.3779,173.5876,3001.0
2021-04-22 10:15:00,206.8,206.89,206.64,206.73,2606.0,173.4534,173.5289,173.3192,173.3947,2606.0
2021-04-22 10:20:00,206.74,206.86,206.62,206.62,2600.0,173.4031,173.5037,173.3024,173.3024,2600.0
2021-04-22 10:25:00,206.61,206.62,206.42,206.42,2383.0,173.2941,173.3024,173.1347,173.1347,2383.0
2021-04-22 10:30:00,206.49,206.79,206.48,206.78,2793.0,173.1934,173.445,173.185,173.4366,2793.0
2021-04-22 10:35:00,206.74,207.05,206.74,207.05,3886.0,173.4031,173.6631,173.4031,173.6631,3886.0
2021-04-22 10:40:00,206.94,207.07,206.75,206.75,5988.0,173.5708,173.6799,173.4115,173.4115,5988.0
2021-04-22 10:45:00,206.67,206.78,206.6,206.78,2985.0,173.3444,173.4366,173.2857,173.4366,2985.0
2021-04-22 10:50:00,206.87,207.01,206.78,206.84,2917.0,173.5121,173.6296,173.4366,173.487,2917.0
2021-04-22 10:55:00,206.77,206.77,206.49,206.63,2484.0,173.4283,173.4283,173.1934,173.3108,2484.0
2021-04-22 11:00:00,206.72,207.0,206.7,206.94,1538.0,173.3863,173.6212,173.3695,173.5708,1538.0
2021-04-22 11:05:00,206.96,207.09,206.94,207.06,1710.0,173.5876,173.6967,173.5708,173.6715,1710.0
2021-04-22 11:10:00,207.07,207.31,206.99,207.04,3607.0,173.6799,173.8812,173.6128,173.6547,3607.0
2021-04-22 11:15:00,207.07,207.11,206.84,206.85,3716.0,173.6799,173.7134,173.487,173.4954,3716.0
2021-04-22 11:20:00,206.93,206.93,206.66,206.66,1540.0,173.5625,173.5625,173.336,173.336,1540.0
2021-04-22 11:25:00,206.78,206.92,206.78,206.84,2500.0,173.4366,173.5541,173.4366,173.487,2500.0
2021-04-22 11:30:00,206.7,207.03,206.7,207.03,2845.0,173.3695,173.6463,173.3695,173.6463,2845.0
2021-04-22 11:35:00,207.07,207.13,206.96,206.97,1531.0,173.6799,173.7302,173.5876,173.596,1531.0
2021-04-22 11:40:00,206.89,207.07,206.88,207.03,2616.0,173.5289,173.6799,173.5205,173.6463,2616.0
2021-04-22 11:45:00,207.01,207.17,206.98,207.09,2029.0,173.6296,173.7638,173.6044,173.6967,2029.0
2021-04-22 11:50:00,207.11,207.17,207.01,207.04,5268.0,173.7134,173.7638,173.6296,173.6547,5268.0
2021-04-22 11:55:00,207.07,207.07,206.94,206.97,1113.0,173.6799,173.6799,173.5708,173.596,1113.0
2021-04-22 12:00:00,207.0,207.13,206.99,207.06,1303.0,173.6212,173.7302,173.6128,173.6715,1303.0
2021-04-22 12:05:00,207.04,207.1,206.95,207.1,1200.0,173.6547,173.705,173.5792,173.705,1200.0
2021-04-22 12:10:00,207.1,207.1,206.89,206.9,2100.0,173.705,173.705,173.5289,173.5373,2100.0
2021-04-22 12:15:00,206.89,207.09,206.89,207.09,1400.0,173.5289,173.6967,173.5289,173.6967,1400.0
2021-04-22 12:20:00,207.05,207.1,206.81,207.02,14435.0,173.6631,173.705,173.4618,173.6379,14435.0
2021-04-22 12:25:00,206.97,206.99,206.94,206.95,700.0,173.596,173.6128,173.5708,173.5792,700.0
2021-04-22 12:30:00,206.95,207.03,206.8,206.99,3066.0,173.5792,173.6463,173.4534,173.6128,3066.0
2021-04-22 12:35:00,206.99,207.02,206.91,206.95,3018.0,173.6128,173.6379,173.5457,173.5792,3018.0
2021-04-22 12:40:00,206.95,207.0,206.95,206.95,3578.0,173.5792,173.6212,173.5792,173.5792,3578.0
2021-04-22 12:45:00,206.95,207.13,206.95,207.13,2141.0,173.5792,173.7302,173.5792,173.7302,2141.0
2021-04-22 12:50:00,207.13,207.13,206.95,206.97,3500.0,173.7302,173.7302,173.5792,173.596,3500.0
2021-04-22 12:55:00,207.01,207.1,207.01,207.05,1808.0,173.6296,173.705,173.6296,173.6631,1808.0
2021-04-22 13:00:00,207.0,207.06,206.95,207.03,5267.0,173.6212,173.6715,173.5792,173.6463,5267.0
2021-04-22 13:05:00,207.01,207.04,206.14,206.27,14618.0,173.6296,173.6547,172.8998,173.0089,14618.0
2021-04-22 13:10:00,206.32,206.6,205.98,206.6,16802.0,173.0508,173.2857,172.7656,173.2857,16802.0
2021-04-22 13:15:00,206.55,206.58,206.22,206.28,18453.0,173.2437,173.2689,172.9669,173.0173,18453.0
2021-04-22 13:20:00,206.35,206.69,206.11,206.57,12489.0,173.076,173.3612,172.8747,173.2605,12489.0
2021-04-22 13:25:00,206.51,206.6,206.46,206.58,2337.0,173.2102,173.2857,173.1682,173.2689,2337.0
2021-04-22 13:30:00,206.42,206.48,206.35,206.44,6629.0,173.1347,173.185,173.076,173.1515,6629.0
2021-04-22 13:35:00,206.44,206.52,206.35,206.43,3925.0,173.1515,173.2186,173.076,173.1431,3925.0
2021-04-22 13:40:00,206.37,206.45,206.18,206.24,11403.0,173.0928,173.1599,172.9334,172.9837,11403.0
2021-04-22 13:45:00,206.26,206.4,206.07,206.08,30218.0,173.0005,173.1179,172.8411,172.8495,30218.0
2021-04-22 13:50:00,206.03,206.26,205.64,205.92,14354.0,172.8076,173.0005,172.4805,172.7153,14354.0
2021-04-22 13:55:00,205.91,206.08,205.89,206.02,48395.0,172.7069,172.8495,172.6902,172.7992,48395.0
2021-04-22 14:00:00,206.01,206.01,205.57,205.75,14074.0,172.7908,172.7908,172.4218,172.5727,14074.0
2021-04-22 14:05:00,205.75,206.08,205.75,206.02,14679.0,172.5727,172.8495,172.5727,172.7992,14679.0
2021-04-22 14:10:00,206.03,206.42,206.03,206.34,9879.0,172.8076,173.1347,172.8076,173.0676,9879.0
2021-04-22 14:15:00,206.35,206.35,206.1,206.27,12860.0,173.076,173.076,172.8663,173.0089,12860.0
2021-04-22 14:20:00,206.26,206.26,206.0,206.01,6591.0,173.0005,173.0005,172.7824,172.7908,6591.0
2021-04-22 14:25:00,206.02,206.28,205.95,206.27,3733.0,172.7992,173.0173,172.7405,173.0089,3733.0
2021-04-22 14:30:00,206.21,206.35,206.1,206.24,3739.0,172.9586,173.076,172.8663,172.9837,3739.0
2021-04-22 14:35:00,206.26,206.34,206.18,206.18,2070.0,173.0005,173.0676,172.9334,172.9334,2070.0
2021-04-22 14:40:00,206.18,206.53,206.18,206.44,2515.0,172.9334,173.227,172.9334,173.1515,2515.0
2021-04-22 14:45:00,206.59,206.74,206.59,206.63,2319.0,173.2773,173.4031,173.2773,173.3108,2319.0
2021-04-22 14:50:00,206.75,206.77,206.66,206.73,1945.0,173.4115,173.4283,173.336,173.3947,1945.0
2021-04-22 14:55:00,206.78,206.91,206.75,206.75,1504.0,173.4366,173.5457,173.4115,173.4115,1504.0
2021-04-22 15:00:00,206.73,206.81,206.63,206.66,3035.0,173.3947,173.4618,173.3108,173.336,3035.0
2021-04-22 15:05:00,206.57,206.57,206.18,206.21,3633.0,173.2605,173.2605,172.9334,172.9586,3633.0
2021-04-22 15:10:00,206.3,206.37,206.27,206.32,3406.0,173.034,173.0928,173.0089,173.0508,3406.0
2021-04-22 15:15:00,206.33,206.35,206.1,206.29,6327.0,173.0592,173.076,172.8663,173.0257,6327.0
2021-04-22 15:20:00,206.21,206.27,206.16,206.2,5415.0,172.9586,173.0089,172.9166,172.9502,5415.0
2021-04-22 15:25:00,206.2,206.31,206.16,206.3,8253.0,172.9502,173.0424,172.9166,173.034,8253.0
2021-04-22 15:30:00,206.28,206.44,206.28,206.36,5221.0,173.0173,173.1515,173.0173,173.0844,5221.0
2021-04-22 15:35:00,206.39,206.44,205.99,206.22,15071.0,173.1095,173.1515,172.774,172.9669,15071.0
2021-04-22 15:40:00,206.16,206.48,205.92,205.96,7659.0,172.9166,173.185,172.7153,172.7489,7659.0
2021-04-22 15:45:00,205.97,206.28,205.95,206.16,26009.0,172.7573,173.0173,172.7405,172.9166,26009.0
2021-04-22 15:50:00,206.16,206.3,205.98,206.19,19864.0,172.9166,173.034,172.7656,172.9418,19864.0
2021-04-22 15:55:00,206.14,206.3,205.97,206.13,64595.0,172.8998,173.034,172.7573,172.8915,64595.0
2021-04-23 09:30:00,206.54,207.49,205.53,206.25,15316.0,173.2353,174.0322,172.3882,172.9921,15316.0
2021-04-23 09:35:00,206.29,206.29,205.21,205.53,5449.0,173.0257,173.0257,172.1198,172.3882,5449.0
2021-04-23 09:40:00,205.36,205.78,205.2,205.78,2401.0,172.2456,172.5979,172.1114,172.5979,2401.0
2021-04-23 09:45:00,205.45,205.75,205.31,205.61,2686.0,172.3211,172.5727,172.2037,172.4553,2686.0
2021-04-23 09:50:00,205.61,205.96,205.61,205.96,3110.0,172.4553,172.7489,172.4553,172.7489,3110.0
2021-04-23 09:55:00,205.97,206.32,205.89,206.09,3616.0,172.7573,173.0508,172.6902,172.8579,3616.0
2021-04-23 10:00:00,206.34,206.34,205.74,205.92,3528.0,173.0676,173.0676,172.5643,172.7153,3528.0
2021-04-23 10:05:00,205.94,206.07,205.83,206.06,4848.0,172.7321,172.8411,172.6398,172.8327,4848.0
2021-04-23 10:10:00,206.06,206.17,205.89,205.89,13351.0,172.8327,172.925,172.6902,172.6902,13351.0
2021-04-23 10:15:00,205.91,206.1,205.91,206.05,4929.0,172.7069,172.8663,172.7069,172.8244,4929.0
2021-04-23 10:20:00,205.88,206.25,205.88,206.1,10896.0,172.6818,172.9921,172.6818,172.8663,10896.0
2021-04-23 10:25:00,206.27,206.27,206.05,206.19,3496.0,173.0089,173.0089,172.8244,172.9418,3496.0
2021-04-23 10:30:00,206.3,206.63,206.29,206.51,3200.0,173.034,173.3108,173.0257,173.2102,3200.0
2021-04-23 10:35:00,206.47,206.83,206.46,206.57,5200.0,173.1766,173.4786,173.1682,173.2605,5200.0
2021-04-23 10:40:00,206.71,206.81,206.59,206.74,3413.0,173.3779,173.4618,173.2773,173.4031,3413.0
2021-04-23 10:45:00,206.81,207.24,206.78,207.24,4812.0,173.4618,173.8225,173.4366,173.8225,4812.0
2021-04-23 10:50:00,207.28,207.48,207.17,207.48,2426.0,173.856,174.0238,173.7638,174.0238,2426.0
2021-04-23 10:55:00,207.44,207.82,207.33,207.44,4016.0,173.9902,174.3089,173.898,173.9902,4016.0
2021-04-23 11:00:00,207.32,207.51,207.12,207.12,2185.0,173.8896,174.0489,173.7218,173.7218,2185.0
2021-04-23 11:05:00,207.17,207.26,207.03,207.06,3189.0,173.7638,173.8392,173.6463,173.6715,3189.0
2021-04-23 11:10:00,207.03,207.3,207.03,207.3,2705.0,173.6463,173.8728,173.6463,173.8728,2705.0
2021-04-23 11:15:00,207.36,207.49,207.3,207.49,2758.0,173.9231,174.0322,173.8728,174.0322,2758.0
2021-04-23 11:20:00,207.58,207.63,207.33,207.33,1556.0,174.1076,174.1496,173.898,173.898,1556.0
2021-04-23 11:25:00,207.33,207.33,207.1,207.27,1759.0,173.898,173.898,173.705,173.8476,1759.0
2021-04-23 11:30:00,207.28,207.63,207.26,207.54,2536.0,173.856,174.1496,173.8392,174.0741,2536.0
2021-04-23 11:35:00,207.47,207.52,207.29,207.52,2800.0,174.0154,174.0573,173.8644,174.0573,2800.0
2021-04-23 11:40:00,207.48,207.56,207.31,207.51,2110.0,174.0238,174.0909,173.8812,174.0489,2110.0
2021-04-23 11:45:00,207.45,207.51,207.38,207.51,559.0,173.9986,174.0489,173.9399,174.0489,559.0
2021-04-23 11:50:00,207.48,207.72,207.4,207.6,2100.0,174.0238,174.2251,173.9567,174.1244,2100.0
2021-04-23 11:55:00,207.59,207.71,207.57,207.71,1339.0,174.116,174.2167,174.0993,174.2167,1339.0
2021-04-23 12:00:00,207.71,207.9,207.71,207.9,3480.0,174.2167,174.376,174.2167,174.376,3480.0
2021-04-23 12:05:00,207.93,207.93,207.86,207.86,430.0,174.4012,174.4012,174.3425,174.3425,430.0
2021-04-23 12:10:00,207.95,208.15,207.95,208.11,4380.0,174.418,174.5857,174.418,174.5522,4380.0
2021-04-23 12:15:00,208.14,208.25,208.11,208.11,1834.0,174.5773,174.6696,174.5522,174.5522,1834.0
2021-04-23 12:20:00,208.15,208.22,208.05,208.1,3467.0,174.5857,174.6444,174.5019,174.5438,3467.0
2021-04-23 12:25:00,208.15,208.15,207.94,207.97,2360.0,174.5857,174.5857,174.4096,174.4348,2360.0
2021-04-23 12:30:00,207.97,208.04,207.91,207.92,2600.0,174.4348,174.4935,174.3844,174.3928,2600.0
2021-04-23 12:35:00,207.9,207.9,207.9,207.9,100.0,174.376,174.376,174.376,174.376,100.0
2021-04-23 12:40:00,207.91,207.94,207.91,207.93,325.0,174.3844,174.4096,174.3844,174.4012,325.0
2021-04-23 12:45:00,207.92,208.11,207.92,208.06,1437.0,174.3928,174.5522,174.3928,174.5102,1437.0
2021-04-23 12:50:00,207.97,208.05,207.96,208.05,1027.0,174.4348,174.5019,174.4264,174.5019,1027.0
2021-04-23 12:55:00,208.02,208.07,207.96,208.07,861.0,174.4767,174.5186,174.4264,174.5186,861.0
2021-04-23 13:00:00,208.02,208.1,207.98,208.0,3865.0,174.4767,174.5438,174.4431,174.4599,3865.0
2021-04-23 13:05:00,207.96,208.04,207.9,207.96,3610.0,174.4264,174.4935,174.376,174.4264,3610.0
2021-04-23 13:10:00,208.0,208.21,208.0,208.12,1800.0,174.4599,174.6361,174.4599,174.5606,1800.0
2021-04-23 13:15:00,208.11,208.11,208.01,208.01,1222.0,174.5522,174.5522,174.4683,174.4683,1222.0
2021-04-23 13:20:00,207.97,208.33,207.93,208.33,3907.0,174.4348,174.7367,174.4012,174.7367,3907.0
2021-04-23 13:25:00,208.52,208.52,208.21,208.31,1525.0,174.8961,174.8961,174.6361,174.7199,1525.0
2021-04-23 13:30:00,208.37,208.51,208.26,208.32,3260.0,174.7703,174.8877,174.678,174.7283,3260.0
2021-04-23 13:35:00,208.18,208.27,208.16,208.24,1022.0,174.6109,174.6864,174.5941,174.6612,1022.0
2021-04-23 13:40:00,208.17,208.17,208.02,208.05,1244.0,174.6025,174.6025,174.4767,174.5019,1244.0
2021-04-23 13:45:00,208.09,208.09,207.76,207.76,1872.0,174.5354,174.5354,174.2586,174.2586,1872.0
2021-04-23 13:50:00,207.76,207.76,207.58,207.6,1728.0,174.2586,174.2586,174.1076,174.1244,1728.0
2021-04-23 13:55:00,207.64,207.98,207.64,207.83,4744.0,174.158,174.4431,174.158,174.3173,4744.0
2021-04-23 14:00:00,207.7,207.72,207.65,207.69,1403.0,174.2083,174.2251,174.1664,174.1999,1403.0
2021-04-23 14:05:00,207.65,207.81,207.65,207.76,2800.0,174.1664,174.3006,174.1664,174.2586,2800.0
2021-04-23 14:10:00,207.77,207.77,207.72,207.73,1631.0,174.267,174.267,174.2251,174.2335,1631.0
2021-04-23 14:15:00,207.77,207.89,207.7,207.89,1791.0,174.267,174.3677,174.2083,174.3677,1791.0
2021-04-23 14:20:00,207.91,208.02,207.79,207.79,2910.0,174.3844,174.4767,174.2838,174.2838,2910.0
2021-04-23 14:25:00,207.77,207.77,207.62,207.71,1500.0,174.267,174.267,174.1412,174.2167,1500.0
2021-04-23 14:30:00,207.75,207.75,207.67,207.67,1585.0,174.2502,174.2502,174.1831,174.1831,1585.0
2021-04-23 14:35:00,207.66,207.74,207.56,207.56,2698.0,174.1747,174.2418,174.0909,174.0909,2698.0
2021-04-23 14:40:00,207.52,207.8,207.51,207.6,3097.0,174.0573,174.2922,174.0489,174.1244,3097.0
2021-04-23 14:45:00,207.58,207.63,207.47,207.59,2829.0,174.1076,174.1496,174.0154,174.116,2829.0
2021-04-23 14:50:00,207.61,207.7,207.58,207.7,1486.0,174.1328,174.2083,174.1076,174.2083,1486.0
2021-04-23 14:55:00,207.67,207.84,207.6,207.6,3028.0,174.1831,174.3257,174.1244,174.1244,3028.0
2021-04-23 15:00:00,207.69,207.71,207.61,207.66,1500.0,174.1999,174.2167,174.1328,174.1747,1500.0
2021-04-23 15:05:00,207.66,207.84,207.58,207.81,3689.0,174.1747,174.3257,174.1076,174.3006,3689.0
2021-04-23 15:10:00,207.76,207.89,207.7,207.89,2037.0,174.2586,174.3677,174.2083,174.3677,2037.0
2021-04-23 15:15:00,207.96,208.1,207.9,208.03,2391.0,174.4264,174.5438,174.376,174.4851,2391.0
2021-04-23 15:20:00,208.03,208.09,207.98,208.0,5025.0,174.4851,174.5354,174.4431,174.4599,5025.0
2021-04-23 15:25:00,208.0,208.04,207.79,207.82,9846.0,174.4599,174.4935,174.2838,174.3089,9846.0
2021-04-23 15:30:00,207.87,208.14,207.87,208.14,9299.0,174.3509,174.5773,174.3509,174.5773,9299.0
2021-04-23 15:35:00,208.13,208.21,207.88,207.96,9669.0,174.569,174.6361,174.3593,174.4264,9669.0
2021-04-23 15:40:00,207.91,207.96,207.74,207.8,10934.0,174.3844,174.4264,174.2418,174.2922,10934.0
2021-04-23 15:45:00,207.78,207.78,207.36,207.36,12071.0,174.2754,174.2754,173.9231,173.9231,12071.0
2021-04-23 15:50:00,207.53,207.68,207.15,207.29,30559.0,174.0657,174.1915,173.747,173.8644,30559.0
2021-04-23 15:55:00,207.3,207.5,207.17,207.24,94721.0,173.8728,174.0405,173.7638,173.8225,94721.0
2021-04-26 09:30:00,208.33,208.33,206.85,207.6,18218.0,174.7367,174.7367,173.4954,174.1244,18218.0
2021-04-26 09:35:00,207.69,207.74,207.39,207.48,2000.0,174.1999,174.2418,173.9483,174.0238,2000.0
2021-04-26 09:40:00,207.7,207.7,207.27,207.48,8271.0,174.2083,174.2083,173.8476,174.0238,8271.0
2021-04-26 09:45:00,207.53,207.63,207.45,207.46,2705.0,174.0657,174.1496,173.9986,174.007,2705.0
2021-04-26 09:50:00,207.33,207.99,207.19,207.92,6500.0,173.898,174.4515,173.7805,174.3928,6500.0
2021-04-26 09:55:00,207.79,208.27,207.68,207.68,5827.0,174.2838,174.6864,174.1915,174.1915,5827.0
2021-04-26 10:00:00,207.68,207.75,207.35,207.48,6711.0,174.1915,174.2502,173.9147,174.0238,6711.0
2021-04-26 10:05:00,207.43,207.75,207.4,207.59,3635.0,173.9818,174.2502,173.9567,174.116,3635.0
2021-04-26 10:10:00,207.56,207.75,207.0,207.19,9268.0,174.0909,174.2502,173.6212,173.7805,9268.0
2021-04-26 10:15:00,207.11,207.21,207.0,207.0,2839.0,173.7134,173.7973,173.6212,173.6212,2839.0
2021-04-26 10:20:00,207.08,207.18,206.88,207.01,2834.0,173.6883,173.7721,173.5205,173.6296,2834.0
2021-04-26 10:25:00,207.0,207.0,206.76,206.79,2400.0,173.6212,173.6212,173.4199,173.445,2400.0
2021-04-26 10:30:00,206.83,206.83,206.61,206.61,6680.0,173.4786,173.4786,173.2941,173.2941,6680.0
2021-04-26 10:35:00,206.61,206.61,206.25,206.52,3436.0,173.2941,173.2941,172.9921,173.2186,3436.0
2021-04-26 10:40:00,206.41,206.83,206.41,206.73,2397.0,173.1263,173.4786,173.1263,173.3947,2397.0
2021-04-26 10:45:00,206.75,206.79,206.47,206.6,4612.0,173.4115,173.445,173.1766,173.2857,4612.0
2021-04-26 10:50:00,206.55,206.69,206.36,206.36,5198.0,173.2437,173.3612,173.0844,173.0844,5198.0
2021-04-26 10:55:00,206.44,206.59,206.43,206.51,3020.0,173.1515,173.2773,173.1431,173.2102,3020.0
2021-04-26 11:00:00,206.55,206.8,206.55,206.7,3614.0,173.2437,173.4534,173.2437,173.3695,3614.0
2021-04-26 11:05:00,206.71,206.78,206.65,206.75,4974.0,173.3779,173.4366,173.3276,173.4115,4974.0
2021-04-26 11:10:00,206.66,206.66,206.49,206.5,2511.0,173.336,173.336,173.1934,173.2018,2511.0
2021-04-26 11:15:00,206.45,206.53,206.31,206.41,1710.0,173.1599,173.227,173.0424,173.1263,1710.0
2021-04-26 11:20:00,206.35,206.49,206.11,206.12,4200.0,173.076,173.1934,172.8747,172.8831,4200.0
2021-04-26 11:25:00,206.18,206.27,206.02,206.07,9081.0,172.9334,173.0089,172.7992,172.8411,9081.0
2021-04-26 11:30:00,206.04,206.1,205.9,205.9,3058.0,172.816,172.8663,172.6985,172.6985,3058.0
2021-04-26 11:35:00,205.84,206.03,205.65,205.65,4549.0,172.6482,172.8076,172.4889,172.4889,4549.0
2021-04-26 11:40:00,205.64,205.68,205.48,205.58,2600.0,172.4805,172.514,172.3463,172.4301,2600.0
2021-04-26 11:45:00,205.58,205.92,205.58,205.92,3960.0,172.4301,172.7153,172.4301,172.7153,3960.0
2021-04-26 11:50:00,205.92,206.11,205.87,206.11,4010.0,172.7153,172.8747,172.6734,172.8747,4010.0
2021-04-26 11:55:00,206.01,206.01,205.53,205.64,2543.0,172.7908,172.7908,172.3882,172.4805,2543.0
2021-04-26 12:00:00,205.59,205.64,205.27,205.58,5033.0,172.4385,172.4805,172.1701,172.4301,5033.0
2021-04-26 12:05:00,205.57,205.73,205.57,205.64,2524.0,172.4218,172.556,172.4218,172.4805,2524.0
2021-04-26 12:10:00,205.62,205.69,205.51,205.51,3000.0,172.4637,172.5224,172.3714,172.3714,3000.0
2021-04-26 12:15:00,205.5,205.52,205.26,205.3,7084.0,172.363,172.3798,172.1617,172.1953,7084.0
2021-04-26 12:20:00,205.35,205.38,205.15,205.15,3801.0,172.2372,172.2624,172.0695,172.0695,3801.0
2021-04-26 12:25:00,205.19,205.25,205.06,205.15,3628.0,172.103,172.1534,171.994,172.0695,3628.0
2021-04-26 12:30:00,205.13,205.27,205.06,205.13,2400.0,172.0527,172.1701,171.994,172.0527,2400.0
2021-04-26 12:35:00,205.08,205.32,205.08,205.31,3943.0,172.0108,172.2121,172.0108,172.2037,3943.0
2021-04-26 12:40:00,205.25,205.35,205.15,205.18,5278.0,172.1534,172.2372,172.0695,172.0946,5278.0
2021-04-26 12:45:00,205.24,205.24,205.05,205.12,2000.0,172.145,172.145,171.9856,172.0443,2000.0
2021-04-26 12:50:00,205.07,205.16,204.99,205.16,2356.0,172.0024,172.0779,171.9353,172.0779,2356.0
2021-04-26 12:55:00,205.23,205.23,205.05,205.06,1603.0,172.1366,172.1366,171.9856,171.994,1603.0
2021-04-26 13:00:00,204.99,205.06,204.96,205.03,3326.0,171.9353,171.994,171.9101,171.9688,3326.0
2021-04-26 13:05:00,205.05,205.05,204.87,204.94,2411.0,171.9856,171.9856,171.8346,171.8933,2411.0
2021-04-26 13:10:00,204.89,204.89,204.8,204.8,2300.0,171.8514,171.8514,171.7759,171.7759,2300.0
2021-04-26 13:15:00,204.78,204.89,204.74,204.86,2052.0,171.7591,171.8514,171.7256,171.8262,2052.0
2021-04-26 13:20:00,204.89,204.89,204.76,204.84,2413.0,171.8514,171.8514,171.7424,171.8095,2413.0
2021-04-26 13:25:00,204.88,205.04,204.83,204.96,1618.0,171.843,171.9772,171.8011,171.9101,1618.0
2021-04-26 13:30:00,204.98,205.02,204.88,204.94,2715.0,171.9269,171.9604,171.843,171.8933,2715.0
2021-04-26 13:35:00,204.9,204.91,204.82,204.9,4466.0,171.8598,171.8682,171.7927,171.8598,4466.0
2021-04-26 13:40:00,204.87,204.94,204.83,204.9,4083.0,171.8346,171.8933,171.8011,171.8598,4083.0
2021-04-26 13:45:00,204.9,204.9,204.64,204.79,4467.0,171.8598,171.8598,171.6417,171.7675,4467.0
2021-04-26 13:50:00,204.75,204.79,204.7,204.78,2587.0,171.734,171.7675,171.692,171.7591,2587.0
2021-04-26 13:55:00,204.79,204.9,204.76,204.85,3913.0,171.7675,171.8598,171.7424,171.8179,3913.0
2021-04-26 14:00:00,204.9,204.91,204.79,204.91,5500.0,171.8598,171.8682,171.7675,171.8682,5500.0
2021-04-26 14:05:00,204.92,204.95,204.81,204.85,2764.0,171.8766,171.9017,171.7843,171.8179,2764.0
2021-04-26 14:10:00,204.81,204.91,204.67,204.7,5339.0,171.7843,171.8682,171.6669,171.692,5339.0
2021-04-26 14:15:00,204.71,204.83,204.7,204.76,3430.0,171.7004,171.8011,171.692,171.7424,3430.0
2021-04-26 14:20:00,204.77,204.93,204.76,204.9,2801.0,171.7508,171.885,171.7424,171.8598,2801.0
2021-04-26 14:25:00,204.89,204.98,204.88,204.89,1701.0,171.8514,171.9269,171.843,171.8514,1701.0
2021-04-26 14:30:00,204.91,204.91,204.8,204.81,3359.0,171.8682,171.8682,171.7759,171.7843,3359.0
2021-04-26 14:35:00,204.81,204.97,204.8,204.92,3858.0,171.7843,171.9185,171.7759,171.8766,3858.0
2021-04-26 14:40:00,204.96,205.11,204.95,205.09,2803.0,171.9101,172.0359,171.9017,172.0192,2803.0
2021-04-26 14:45:00,205.11,205.31,205.11,205.31,2079.0,172.0359,172.2037,172.0359,172.2037,2079.0
2021-04-26 14:50:00,205.3,205.35,205.21,205.25,5057.0,172.1953,172.2372,172.1198,172.1534,5057.0
2021-04-26 14:55:00,205.19,205.28,205.07,205.12,3036.0,172.103,172.1785,172.0024,172.0443,3036.0
2021-04-26 15:00:00,205.07,205.14,205.04,205.06,3622.0,172.0024,172.0611,171.9772,171.994,3622.0
2021-04-26 15:05:00,205.08,205.2,205.08,205.16,2593.0,172.0108,172.1114,172.0108,172.0779,2593.0
2021-04-26 15:10:00,205.17,205.17,205.13,205.15,2688.0,172.0863,172.0863,172.0527,172.0695,2688.0
2021-04-26 15:15:00,205.18,205.18,205.06,205.08,5009.0,172.0946,172.0946,171.994,172.0108,5009.0
2021-04-26 15:20:00,205.09,205.12,204.93,205.05,4606.0,172.0192,172.0443,171.885,171.9856,4606.0
2021-04-26 15:25:00,205.04,205.05,204.64,204.7,5717.0,171.9772,171.9856,171.6417,171.692,5717.0
2021-04-26 15:30:00,204.7,204.94,204.6,204.94,7973.0,171.692,171.8933,171.6082,171.8933,7973.0
2021-04-26 15:35:00,204.9,205.13,204.85,205.13,4935.0,171.8598,172.0527,171.8179,172.0527,4935.0
2021-04-26 15:40:00,205.08,205.19,204.94,204.94,8953.0,172.0108,172.103,171.8933,171.8933,8953.0
2021-04-26 15:45:00,204.92,204.96,204.21,204.54,14975.0,171.8766,171.9101,171.2811,171.5578,14975.0
2021-04-26 15:50:00,204.42,204.87,204.42,204.71,27522.0,171.4572,171.8346,171.4572,171.7004,27522.0
2021-04-26 15:55:00,204.65,204.72,204.45,204.6,38124.0,171.6501,171.7088,171.4824,171.6082,38124.0
2021-04-27 09:30:00,204.14,205.03,203.96,204.55,20469.0,171.2223,171.9688,171.0714,171.5662,20469.0
2021-04-27 09:35:00,204.51,204.61,203.59,204.06,11017.0,171.5327,171.6166,170.761,171.1552,11017.0
2021-04-27 09:40:00,203.78,204.62,203.66,204.54,9758.0,170.9204,171.6249,170.8197,171.5578,9758.0
2021-04-27 09:45:00,204.64,204.78,204.22,204.61,34995.0,171.6417,171.7591,171.2894,171.6166,34995.0
2021-04-27 09:50:00,204.71,204.81,204.28,204.51,10611.0,171.7004,171.7843,171.3398,171.5327,10611.0
2021-04-27 09:55:00,204.48,204.48,203.75,204.13,22166.0,171.5075,171.5075,170.8952,171.214,22166.0
2021-04-27 10:00:00,204.09,204.22,203.82,204.09,13068.0,171.1804,171.2894,170.9539,171.1804,13068.0
2021-04-27 10:05:00,204.12,204.41,203.85,204.32,7434.0,171.2056,171.4488,170.9791,171.3733,7434.0
2021-04-27 10:10:00,204.32,204.61,204.16,204.16,9427.0,171.3733,171.6166,171.2391,171.2391,9427.0
2021-04-27 10:15:00,204.15,204.42,204.14,204.14,4794.0,171.2307,171.4572,171.2223,171.2223,4794.0
2021-04-27 10:20:00,204.1,204.17,203.89,203.9,5431.0,171.1888,171.2475,171.0127,171.021,5431.0
2021-04-27 10:25:00,203.86,204.09,203.72,203.99,6389.0,170.9875,171.1804,170.8701,171.0965,6389.0
2021-04-27 10:30:00,204.07,204.4,203.97,204.01,7763.0,171.1636,171.4404,171.0798,171.1133,7763.0
2021-04-27 10:35:00,204.06,204.12,203.93,203.97,4244.0,171.1552,171.2056,171.0462,171.0798,4244.0
2021-04-27 10:40:00,203.94,204.21,203.88,204.21,9197.0,171.0546,171.2811,171.0043,171.2811,9197.0
2021-04-27 10:45:00,204.23,204.35,204.18,204.23,10184.0,171.2978,171.3985,171.2559,171.2978,10184.0
2021-04-27 10:50:00,204.25,204.31,203.81,203.89,10225.0,171.3146,171.3649,170.9456,171.0127,10225.0
2021-04-27 10:55:00,203.89,204.16,203.89,204.09,6126.0,171.0127,171.2391,171.0127,171.1804,6126.0
2021-04-27 11:00:00,204.03,204.04,203.84,203.96,3650.0,171.1301,171.1385,170.9707,171.0714,3650.0
2021-04-27 11:05:00,203.96,204.11,203.88,204.05,7609.0,171.0714,171.1972,171.0043,171.1469,7609.0
2021-04-27 11:10:00,204.05,204.22,203.99,204.18,21837.0,171.1469,171.2894,171.0965,171.2559,21837.0
2021-04-27 11:15:00,204.22,204.26,204.03,204.03,11104.0,171.2894,171.323,171.1301,171.1301,11104.0
2021-04-27 11:20:00,204.06,204.19,203.95,204.09,6039.0,171.1552,171.2643,171.063,171.1804,6039.0
2021-04-27 11:25:00,204.12,204.24,203.95,203.96,5578.0,171.2056,171.3062,171.063,171.0714,5578.0
2021-04-27 11:30:00,204.01,204.16,203.92,204.12,7102.0,171.1133,171.2391,171.0378,171.2056,7102.0
2021-04-27 11:35:00,204.16,204.19,204.09,204.17,5055.0,171.2391,171.2643,171.1804,171.2475,5055.0
2021-04-27 11:40:00,204.1,204.22,203.93,204.18,8827.0,171.1888,171.2894,171.0462,171.2559,8827.0
2021-04-27 11:45:00,204.14,204.18,204.1,204.15,4295.0,171.2223,171.2559,171.1888,171.2307,4295.0
2021-04-27 11:50:00,204.15,204.25,204.14,204.19,4800.0,171.2307,171.3146,171.2223,171.2643,4800.0
2021-04-27 11:55:00,204.24,204.38,204.2,204.24,9489.0,171.3062,171.4236,171.2727,171.3062,9489.0
2021-04-27 12:00:00,204.3,204.37,204.26,204.26,2423.0,171.3565,171.4153,171.323,171.323,2423.0
2021-04-27 12:05:00,204.3,204.44,204.29,204.39,9381.0,171.3565,171.474,171.3482,171.432,9381.0
2021-04-27 12:10:00,204.35,204.36,204.26,204.26,5499.0,171.3985,171.4069,171.323,171.323,5499.0
2021-04-27 12:15:00,204.29,204.29,204.11,204.11,4968.0,171.3482,171.3482,171.1972,171.1972,4968.0
2021-04-27 12:20:00,204.1,204.17,204.0,204.03,13139.0,171.1888,171.2475,171.1049,171.1301,13139.0
2021-04-27 12:25:00,204.07,204.08,203.95,204.05,10691.0,171.1636,171.172,171.063,171.1469,10691.0
2021-04-27 12:30:00,204.07,204.12,203.99,204.08,4334.0,171.1636,171.2056,171.0965,171.172,4334.0
2021-04-27 12:35:00,204.04,204.13,204.0,204.0,3204.0,171.1385,171.214,171.1049,171.1049,3204.0
2021-04-27 12:40:00,203.99,204.15,203.94,204.04,9712.0,171.0965,171.2307,171.0546,171.1385,9712.0
2021-04-27 12:45:00,204.04,204.23,204.04,204.15,6106.0,171.1385,171.2978,171.1385,171.2307,6106.0
2021-04-27 12:50:00,204.16,204.16,203.97,204.03,25393.0,171.2391,171.2391,171.0798,171.1301,25393.0
2021-04-27 12:55:00,204.09,204.12,203.98,204.12,10755.0,171.1804,171.2056,171.0881,171.2056,10755.0
2021-04-27 13:00:00,204.13,204.22,204.05,204.21,7104.0,171.214,171.2894,171.1469,171.2811,7104.0
2021-04-27 13:05:00,204.26,204.3,204.17,204.17,14901.0,171.323,171.3565,171.2475,171.2475,14901.0
2021-04-27 13:10:00,204.17,204.22,204.1,204.1,3455.0,171.2475,171.2894,171.1888,171.1888,3455.0
2021-04-27 13:15:00,204.11,204.18,203.86,203.98,9489.0,171.1972,171.2559,170.9875,171.0881,9489.0
2021-04-27 13:20:00,203.99,204.03,203.91,203.94,3111.0,171.0965,171.1301,171.0294,171.0546,3111.0
2021-04-27 13:25:00,203.95,204.05,203.92,204.05,4271.0,171.063,171.1469,171.0378,171.1469,4271.0
2021-04-27 13:30:00,204.08,204.21,203.98,204.05,4157.0,171.172,171.2811,171.0881,171.1469,4157.0
2021-04-27 13:35:00,204.08,204.27,204.08,204.16,5454.0,171.172,171.3314,171.172,171.2391,5454.0
2021-04-27 13:40:00,204.17,204.18,204.05,204.08,9649.0,171.2475,171.2559,171.1469,171.172,9649.0
2021-04-27 13:45:00,204.1,204.17,203.94,204.11,7236.0,171.1888,171.2475,171.0546,171.1972,7236.0
2021-04-27 13:50:00,204.09,204.12,203.98,204.02,5068.0,171.1804,171.2056,171.0881,171.1217,5068.0
2021-04-27 13:55:00,204.06,204.15,203.94,204.12,12535.0,171.1552,171.2307,171.0546,171.2056,12535.0
2021-04-27 14:00:00,204.11,204.22,203.94,203.96,15119.0,171.1972,171.2894,171.0546,171.0714,15119.0
2021-04-27 14:05:00,203.98,204.2,203.93,204.11,5094.0,171.0881,171.2727,171.0462,171.1972,5094.0
2021-04-27 14:10:00,204.15,204.23,204.08,204.08,7691.0,171.2307,171.2978,171.172,171.172,7691.0
2021-04-27 14:15:00,203.98,204.09,203.97,204.08,2300.0,171.0881,171.1804,171.0798,171.172,2300.0
2021-04-27 14:20:00,204.08,204.2,204.0,204.0,10878.0,171.172,171.2727,171.1049,171.1049,10878.0
2021-04-27 14:25:00,203.97,204.24,203.97,204.19,7917.0,171.0798,171.3062,171.0798,171.2643,7917.0
2021-04-27 14:30:00,204.25,204.55,204.13,204.52,23242.0,171.3146,171.5662,171.214,171.5411,23242.0
2021-04-27 14:35:00,204.54,204.71,204.53,204.56,12136.0,171.5578,171.7004,171.5495,171.5746,12136.0
2021-04-27 14:40:00,204.62,204.63,204.45,204.56,8639.0,171.6249,171.6333,171.4824,171.5746,8639.0
2021-04-27 14:45:00,204.57,204.6,204.49,204.54,3765.0,171.583,171.6082,171.5159,171.5578,3765.0
2021-04-27 14:50:00,204.53,204.72,204.49,204.64,9524.0,171.5495,171.7088,171.5159,171.6417,9524.0
2021-04-27 14:55:00,204.7,204.97,204.69,204.77,8995.0,171.692,171.9185,171.6837,171.7508,8995.0
2021-04-27 15:00:00,204.75,204.83,204.55,204.74,9140.0,171.734,171.8011,171.5662,171.7256,9140.0
2021-04-27 15:05:00,204.7,204.8,204.52,204.61,47059.0,171.692,171.7759,171.5411,171.6166,47059.0
2021-04-27 15:10:00,204.59,204.72,204.52,204.69,13127.0,171.5998,171.7088,171.5411,171.6837,13127.0
2021-04-27 15:15:00,204.73,204.83,204.6,204.64,10835.0,171.7172,171.8011,171.6082,171.6417,10835.0
2021-04-27 15:20:00,204.64,204.64,204.41,204.57,14775.0,171.6417,171.6417,171.4488,171.583,14775.0
2021-04-27 15:25:00,204.56,204.67,204.52,204.63,9986.0,171.5746,171.6669,171.5411,171.6333,9986.0
2021-04-27 15:30:00,204.65,204.87,204.61,204.83,13415.0,171.6501,171.8346,171.6166,171.8011,13415.0
2021-04-27 15:35:00,204.83,205.06,204.82,204.95,12460.0,171.8011,171.994,171.7927,171.9017,12460.0
2021-04-27 15:40:00,204.94,205.13,204.93,205.12,11854.0,171.8933,172.0527,171.885,172.0443,11854.0
2021-04-27 15:45:00,205.08,205.16,204.74,204.83,36724.0,172.0108,172.0779,171.7256,171.8011,36724.0
2021-04-27 15:50:00,204.87,205.14,204.52,204.68,33825.0,171.8346,172.0611,171.5411,171.6753,33825.0
2021-04-27 15:55:00,204.78,205.15,204.5,204.5,52959.0,171.7591,172.0695,171.5243,171.5243,52959.0
2021-04-28 09:30:00,204.64,204.64,199.69,199.85,72082.0,171.6417,171.6417,167.4899,167.6241,72082.0
2021-04-28 09:35:00,199.8,201.8,199.8,201.32,58218.0,167.5822,169.2597,167.5822,168.8571,58218.0
2021-04-28 09:40:00,201.31,201.67,200.79,201.26,14744.0,168.8487,169.1506,168.4125,168.8067,14744.0
2021-04-28 09:45:00,201.39,202.45,201.3,201.78,19433.0,168.9158,169.8049,168.8403,169.2429,19433.0
2021-04-28 09:50:00,201.64,201.64,200.63,201.01,21306.0,169.1255,169.1255,168.2783,168.5971,21306.0
2021-04-28 09:55:00,200.98,201.9,200.98,201.76,21514.0,168.5719,169.3435,168.5719,169.2261,21514.0
2021-04-28 10:00:00,201.87,201.94,201.22,201.31,21629.0,169.3184,169.3771,168.7732,168.8487,21629.0
2021-04-28 10:05:00,201.32,201.6,200.83,200.93,20394.0,168.8571,169.0919,168.4461,168.53,20394.0
2021-04-28 10:10:00,200.93,201.51,200.83,201.18,17420.0,168.53,169.0164,168.4461,168.7396,17420.0
2021-04-28 10:15:00,201.14,201.26,200.8,200.98,14249.0,168.7061,168.8067,168.4209,168.5719,14249.0
2021-04-28 10:20:00,200.97,201.19,200.8,201.19,9891.0,168.5635,168.748,168.4209,168.748,9891.0
2021-04-28 10:25:00,201.24,201.45,201.0,201.22,8182.0,168.79,168.9661,168.5887,168.7732,8182.0
2021-04-28 10:30:00,201.25,201.53,201.25,201.45,10877.0,168.7984,169.0332,168.7984,168.9661,10877.0
2021-04-28 10:35:00,201.45,202.34,201.26,202.16,11170.0,168.9661,169.7126,168.8067,169.5616,11170.0
2021-04-28 10:40:00,202.16,202.49,201.9,202.0,12859.0,169.5616,169.8384,169.3435,169.4274,12859.0
2021-04-28 10:45:00,202.0,202.18,201.62,202.18,12016.0,169.4274,169.5784,169.1087,169.5784,12016.0
2021-04-28 10:50:00,202.18,202.38,200.99,201.0,19543.0,169.5784,169.7461,168.5803,168.5887,19543.0
2021-04-28 10:55:00,201.0,201.42,200.8,201.42,58873.0,168.5887,168.9409,168.4209,168.9409,58873.0
2021-04-28 11:00:00,201.67,202.33,201.55,202.2,11615.0,169.1506,169.7042,169.05,169.5952,11615.0
2021-04-28 11:05:00,202.17,202.6,201.92,202.07,8596.0,169.57,169.9307,169.3603,169.4861,8596.0
2021-04-28 11:10:00,202.06,202.23,201.61,201.69,8007.0,169.4777,169.6203,169.1003,169.1674,8007.0
2021-04-28 11:15:00,201.79,201.9,201.62,201.62,8140.0,169.2513,169.3435,169.1087,169.1087,8140.0
2021-04-28 11:20:00,201.65,201.76,201.44,201.51,5322.0,169.1339,169.2261,168.9577,169.0164,5322.0
2021-04-28 11:25:00,201.42,201.5,200.8,200.9,11173.0,168.9409,169.008,168.4209,168.5048,11173.0
2021-04-28 11:30:00,200.9,201.55,200.77,201.55,9570.0,168.5048,169.05,168.3958,169.05,9570.0
2021-04-28 11:35:00,201.49,201.49,201.2,201.28,11860.0,168.9997,168.9997,168.7564,168.8235,11860.0
2021-04-28 11:40:00,201.3,201.46,200.96,200.97,7618.0,168.8403,168.9745,168.5551,168.5635,7618.0
2021-04-28 11:45:00,200.97,201.17,200.92,201.1,6464.0,168.5635,168.7313,168.5216,168.6725,6464.0
2021-04-28 11:50:00,201.05,201.19,200.79,201.1,6444.0,168.6306,168.748,168.4125,168.6725,6444.0
2021-04-28 11:55:00,201.08,201.25,201.07,201.12,2759.0,168.6558,168.7984,168.6474,168.6893,2759.0
2021-04-28 12:00:00,201.06,201.4,200.93,201.37,8960.0,168.639,168.9242,168.53,168.899,8960.0
2021-04-28 12:05:00,201.41,201.56,201.35,201.35,6082.0,168.9326,169.0584,168.8822,168.8822,6082.0
2021-04-28 12:10:00,201.32,201.81,201.29,201.61,8166.0,168.8571,169.2681,168.8319,169.1003,8166.0
2021-04-28 12:15:00,201.63,201.69,201.55,201.67,5561.0,169.1171,169.1674,169.05,169.1506,5561.0
2021-04-28 12:20:00,201.68,201.68,201.33,201.43,4702.0,169.159,169.159,168.8655,168.9493,4702.0
2021-04-28 12:25:00,201.42,201.6,201.29,201.51,8821.0,168.9409,169.0919,168.8319,169.0164,8821.0
2021-04-28 12:30:00,201.57,201.8,201.51,201.63,6779.0,169.0668,169.2597,169.0164,169.1171,6779.0
2021-04-28 12:35:00,201.61,201.69,201.33,201.34,4018.0,169.1003,169.1674,168.8655,168.8738,4018.0
2021-04-28 12:40:00,201.44,201.64,201.44,201.64,3500.0,168.9577,169.1255,168.9577,169.1255,3500.0
2021-04-28 12:45:00,201.66,201.66,201.44,201.45,5315.0,169.1422,169.1422,168.9577,168.9661,5315.0
2021-04-28 12:50:00,201.48,201.74,201.41,201.7,6586.0,168.9913,169.2093,168.9326,169.1758,6586.0
2021-04-28 12:55:00,201.8,202.03,201.69,201.99,4768.0,169.2597,169.4526,169.1674,169.419,4768.0
2021-04-28 13:00:00,202.03,202.2,201.84,202.2,6765.0,169.4526,169.5952,169.2932,169.5952,6765.0
2021-04-28 13:05:00,202.13,202.16,201.74,201.95,6333.0,169.5365,169.5616,169.2093,169.3855,6333.0
2021-04-28 13:10:00,201.95,201.95,201.51,201.7,6121.0,169.3855,169.3855,169.0164,169.1758,6121.0
2021-04-28 13:15:00,201.57,201.72,201.25,201.3,7923.0,169.0668,169.1926,168.7984,168.8403,7923.0
2021-04-28 13:20:00,201.32,201.4,201.28,201.3,4411.0,168.8571,168.9242,168.8235,168.8403,4411.0
2021-04-28 13:25:00,201.33,201.64,201.28,201.53,6687.0,168.8655,169.1255,168.8235,169.0332,6687.0
2021-04-28 13:30:00,201.6,201.92,201.59,201.61,7034.0,169.0919,169.3603,169.0835,169.1003,7034.0
2021-04-28 13:35:00,201.55,201.72,201.37,201.72,8978.0,169.05,169.1926,168.899,169.1926,8978.0
2021-04-28 13:40:00,201.75,201.75,201.37,201.47,8028.0,169.2177,169.2177,168.899,168.9829,8028.0
2021-04-28 13:45:00,201.47,202.09,201.39,202.09,15265.0,168.9829,169.5029,168.9158,169.5029,15265.0
2021-04-28 13:50:00,201.95,202.1,201.56,201.56,10652.0,169.3855,169.5113,169.0584,169.0584,10652.0
2021-04-28 13:55:00,201.53,201.53,200.8,200.8,3832.0,169.0332,169.0332,168.4209,168.4209,3832.0
2021-04-28 14:00:00,200.88,201.69,200.85,201.11,15924.0,168.488,169.1674,168.4629,168.6809,15924.0
2021-04-28 14:05:00,201.06,201.07,200.8,200.95,7023.0,168.639,168.6474,168.4209,168.5467,7023.0
2021-04-28 14:10:00,200.93,201.16,200.75,200.84,8281.0,168.53,168.7229,168.379,168.4545,8281.0
2021-04-28 14:15:00,200.96,201.24,200.86,201.14,4237.0,168.5551,168.79,168.4712,168.7061,4237.0
2021-04-28 14:20:00,201.03,201.21,200.94,201.11,6950.0,168.6138,168.7648,168.5383,168.6809,6950.0
2021-04-28 14:25:00,201.12,201.31,201.0,201.06,7433.0,168.6893,168.8487,168.5887,168.639,7433.0
2021-04-28 14:30:00,201.03,201.53,201.0,201.29,10762.0,168.6138,169.0332,168.5887,168.8319,10762.0
2021-04-28 14:35:00,201.28,201.52,201.09,201.09,5596.0,168.8235,169.0248,168.6642,168.6642,5596.0
2021-04-28 14:40:00,201.18,201.32,200.8,200.83,18258.0,168.7396,168.8571,168.4209,168.4461,18258.0
2021-04-28 14:45:00,200.89,201.15,200.82,201.0,13175.0,168.4964,168.7145,168.4377,168.5887,13175.0
2021-04-28 14:50:00,201.04,201.1,200.94,201.06,9600.0,168.6222,168.6725,168.5383,168.639,9600.0
2021-04-28 14:55:00,201.11,201.15,200.84,200.91,12781.0,168.6809,168.7145,168.4545,168.5132,12781.0
2021-04-28 15:00:00,200.87,201.0,200.74,200.85,11731.0,168.4796,168.5887,168.3706,168.4629,11731.0
2021-04-28 15:05:00,200.86,201.23,200.8,201.06,15281.0,168.4712,168.7816,168.4209,168.639,15281.0
2021-04-28 15:10:00,201.13,201.19,200.8,201.04,12153.0,168.6977,168.748,168.4209,168.6222,12153.0
2021-04-28 15:15:00,200.98,201.32,200.91,201.3,12756.0,168.5719,168.8571,168.5132,168.8403,12756.0
2021-04-28 15:20:00,201.33,201.56,201.24,201.36,10278.0,168.8655,169.0584,168.79,168.8906,10278.0
2021-04-28 15:25:00,201.32,201.47,201.19,201.29,7710.0,168.8571,168.9829,168.748,168.8319,7710.0
2021-04-28 15:30:00,201.25,201.27,200.94,201.12,11036.0,168.7984,168.8151,168.5383,168.6893,11036.0
2021-04-28 15:35:00,201.14,201.41,201.04,201.13,11499.0,168.7061,168.9326,168.6222,168.6977,11499.0
2021-04-28 15:40:00,201.14,201.14,200.85,200.85,15589.0,168.7061,168.7061,168.4629,168.4629,15589.0
2021-04-28 15:45:00,200.84,201.16,200.82,200.89,25417.0,168.4545,168.7229,168.4377,168.4964,25417.0
2021-04-28 15:50:00,200.91,201.32,200.86,200.94,46806.0,168.5132,168.8571,168.4712,168.5383,46806.0
2021-04-28 15:55:00,200.9,201.1,200.76,201.1,71910.0,168.5048,168.6725,168.3874,168.6725,71910.0
2021-04-29 09:30:00,201.04,203.3,200.62,202.88,39908.0,168.6222,170.5178,168.2699,170.1655,39908.0
2021-04-29 09:35:00,202.99,203.02,201.37,202.07,18130.0,170.2578,170.2829,168.899,169.4861,18130.0
2021-04-29 09:40:00,202.09,202.19,201.47,202.19,11597.0,169.5029,169.5868,168.9829,169.5868,11597.0
2021-04-29 09:45:00,202.08,202.19,201.71,202.12,12659.0,169.4945,169.5868,169.1842,169.5281,12659.0
2021-04-29 09:50:00,201.9,202.38,201.5,202.26,7909.0,169.3435,169.7461,169.008,169.6455,7909.0
2021-04-29 09:55:00,202.26,202.7,202.06,202.49,10793.0,169.6455,170.0145,169.4777,169.8384,10793.0
2021-04-29 10:00:00,202.4,202.4,201.34,201.44,13774.0,169.7629,169.7629,168.8738,168.9577,13774.0
2021-04-29 10:05:00,201.39,201.69,201.18,201.45,5876.0,168.9158,169.1674,168.7396,168.9661,5876.0
2021-04-29 10:10:00,201.42,201.59,201.01,201.27,5489.0,168.9409,169.0835,168.5971,168.8151,5489.0
2021-04-29 10:15:00,201.24,201.34,200.67,200.67,5656.0,168.79,168.8738,168.3119,168.3119,5656.0
2021-04-29 10:20:00,200.8,201.05,200.7,200.94,3878.0,168.4209,168.6306,168.337,168.5383,3878.0
2021-04-29 10:25:00,200.94,201.18,200.7,201.13,7956.0,168.5383,168.7396,168.337,168.6977,7956.0
2021-04-29 10:30:00,201.14,201.64,201.13,201.61,4754.0,168.7061,169.1255,168.6977,169.1003,4754.0
2021-04-29 10:35:00,201.67,202.07,201.67,201.85,6958.0,169.1506,169.4861,169.1506,169.3016,6958.0
2021-04-29 10:40:00,201.88,201.88,201.0,201.15,12920.0,169.3268,169.3268,168.5887,168.7145,12920.0
2021-04-29 10:45:00,201.26,201.89,201.26,201.4,25663.0,168.8067,169.3352,168.8067,168.9242,25663.0
2021-04-29 10:50:00,201.48,201.89,201.18,201.29,4602.0,168.9913,169.3352,168.7396,168.8319,4602.0
2021-04-29 10:55:00,201.2,201.38,200.92,201.04,8516.0,168.7564,168.9074,168.5216,168.6222,8516.0
2021-04-29 11:00:00,201.0,201.64,201.0,201.33,4500.0,168.5887,169.1255,168.5887,168.8655,4500.0
2021-04-29 11:05:00,201.38,202.3,201.36,202.3,15926.0,168.9074,169.679,168.8906,169.679,15926.0
2021-04-29 11:10:00,202.31,202.85,202.26,202.85,25637.0,169.6874,170.1404,169.6455,170.1404,25637.0
2021-04-29 11:15:00,202.76,202.8,202.31,202.62,7000.0,170.0649,170.0984,169.6874,169.9474,7000.0
2021-04-29 11:20:00,202.63,202.63,202.26,202.45,4752.0,169.9558,169.9558,169.6455,169.8049,4752.0
2021-04-29 11:25:00,202.45,202.7,202.42,202.48,6541.0,169.8049,170.0145,169.7797,169.83,6541.0
2021-04-29 11:30:00,202.47,202.73,202.42,202.72,5263.0,169.8216,170.0397,169.7797,170.0313,5263.0
2021-04-29 11:35:00,202.73,202.94,202.56,202.64,5613.0,170.0397,170.2158,169.8971,169.9642,5613.0
2021-04-29 11:40:00,202.66,202.66,202.43,202.49,3720.0,169.981,169.981,169.7881,169.8384,3720.0
2021-04-29 11:45:00,202.51,202.64,202.35,202.42,4826.0,169.8552,169.9642,169.721,169.7797,4826.0
2021-04-29 11:50:00,202.35,202.86,202.35,202.75,3452.0,169.721,170.1487,169.721,170.0565,3452.0
2021-04-29 11:55:00,202.78,203.23,202.78,203.13,5858.0,170.0816,170.4591,170.0816,170.3752,5858.0
2021-04-29 12:00:00,202.99,203.34,202.98,203.03,4848.0,170.2578,170.5513,170.2494,170.2913,4848.0
2021-04-29 12:05:00,202.89,203.03,202.75,202.84,13665.0,170.1739,170.2913,170.0565,170.132,13665.0
2021-04-29 12:10:00,202.84,203.35,202.84,203.34,3007.0,170.132,170.5597,170.132,170.5513,3007.0
2021-04-29 12:15:00,203.24,203.4,203.12,203.13,6111.0,170.4675,170.6017,170.3668,170.3752,6111.0
2021-04-29 12:20:00,203.27,203.31,203.06,203.25,4122.0,170.4926,170.5262,170.3165,170.4759,4122.0
2021-04-29 12:25:00,203.3,203.31,203.02,203.13,4818.0,170.5178,170.5262,170.2829,170.3752,4818.0
2021-04-29 12:30:00,203.08,203.17,203.02,203.06,3255.0,170.3333,170.4088,170.2829,170.3165,3255.0
2021-04-29 12:35:00,203.04,203.14,202.9,203.05,3278.0,170.2997,170.3836,170.1823,170.3081,3278.0
2021-04-29 12:40:00,203.12,203.12,202.94,202.94,4226.0,170.3668,170.3668,170.2158,170.2158,4226.0
2021-04-29 12:45:00,202.98,203.05,202.76,203.03,2846.0,170.2494,170.3081,170.0649,170.2913,2846.0
2021-04-29 12:50:00,203.03,203.11,202.88,203.1,3716.0,170.2913,170.3584,170.1655,170.35,3716.0
2021-04-29 12:55:00,203.1,203.16,202.93,202.93,12106.0,170.35,170.4004,170.2075,170.2075,12106.0
2021-04-29 13:00:00,203.02,203.23,202.95,203.12,3039.0,170.2829,170.4591,170.2242,170.3668,3039.0
2021-04-29 13:05:00,203.09,203.32,203.03,203.28,3778.0,170.3417,170.5346,170.2913,170.501,3778.0
2021-04-29 13:10:00,203.28,203.38,203.14,203.23,8700.0,170.501,170.5849,170.3836,170.4591,8700.0
2021-04-29 13:15:00,203.16,203.2,202.95,202.95,4673.0,170.4004,170.4339,170.2242,170.2242,4673.0
2021-04-29 13:20:00,203.02,203.13,202.79,202.98,6271.0,170.2829,170.3752,170.09,170.2494,6271.0
2021-04-29 13:25:00,202.98,203.23,202.96,203.16,8931.0,170.2494,170.4591,170.2326,170.4004,8931.0
2021-04-29 13:30:00,203.25,203.28,202.99,203.28,12657.0,170.4759,170.501,170.2578,170.501,12657.0
2021-04-29 13:35:00,203.28,203.65,203.12,203.53,15709.0,170.501,170.8114,170.3668,170.7107,15709.0
2021-04-29 13:40:00,203.52,203.64,203.38,203.55,4899.0,170.7023,170.803,170.5849,170.7275,4899.0
2021-04-29 13:45:00,203.52,203.52,203.13,203.17,4062.0,170.7023,170.7023,170.3752,170.4088,4062.0
2021-04-29 13:50:00,203.19,203.19,202.96,203.06,6912.0,170.4255,170.4255,170.2326,170.3165,6912.0
2021-04-29 13:55:00,203.0,203.03,202.73,202.73,4277.0,170.2662,170.2913,170.0397,170.0397,4277.0
2021-04-29 14:00:00,202.73,202.9,202.67,202.86,5324.0,170.0397,170.1823,169.9894,170.1487,5324.0
2021-04-29 14:05:00,202.86,202.95,202.67,202.69,3286.0,170.1487,170.2242,169.9894,170.0062,3286.0
2021-04-29 14:10:00,202.7,202.75,202.58,202.58,2721.0,170.0145,170.0565,169.9139,169.9139,2721.0
2021-04-29 14:15:00,202.67,202.74,202.46,202.67,4550.0,169.9894,170.0481,169.8132,169.9894,4550.0
2021-04-29 14:20:00,202.73,203.03,202.65,202.66,7771.0,170.0397,170.2913,169.9726,169.981,7771.0
2021-04-29 14:25:00,202.71,202.79,202.52,202.74,6164.0,170.0229,170.09,169.8636,170.0481,6164.0
2021-04-29 14:30:00,202.8,203.02,202.71,203.02,4380.0,170.0984,170.2829,170.0229,170.2829,4380.0
2021-04-29 14:35:00,203.12,203.43,203.07,203.28,4814.0,170.3668,170.6268,170.3249,170.501,4814.0
2021-04-29 14:40:00,203.34,203.83,203.32,203.83,3752.0,170.5513,170.9623,170.5346,170.9623,3752.0
2021-04-29 14:45:00,203.82,203.93,203.64,203.77,7842.0,170.9539,171.0462,170.803,170.912,7842.0
2021-04-29 14:50:00,203.77,203.77,203.61,203.72,5846.0,170.912,170.912,170.7778,170.8701,5846.0
2021-04-29 14:55:00,203.68,203.78,203.57,203.68,6732.0,170.8365,170.9204,170.7443,170.8365,6732.0
2021-04-29 15:00:00,203.76,204.08,203.76,203.94,7594.0,170.9036,171.172,170.9036,171.0546,7594.0
2021-04-29 15:05:00,203.95,204.13,203.84,203.84,6654.0,171.063,171.214,170.9707,170.9707,6654.0
2021-04-29 15:10:00,203.89,203.94,203.62,203.73,6279.0,171.0127,171.0546,170.7862,170.8785,6279.0
2021-04-29 15:15:00,203.66,203.88,203.63,203.72,8179.0,170.8197,171.0043,170.7946,170.8701,8179.0
2021-04-29 15:20:00,203.67,203.72,203.37,203.47,4745.0,170.8281,170.8701,170.5765,170.6604,4745.0
2021-04-29 15:25:00,203.39,203.61,203.38,203.43,7653.0,170.5933,170.7778,170.5849,170.6268,7653.0
2021-04-29 15:30:00,203.45,203.5,203.25,203.49,8413.0,170.6436,170.6855,170.4759,170.6772,8413.0
2021-04-29 15:35:00,203.45,203.66,203.37,203.41,9800.0,170.6436,170.8197,170.5765,170.6101,9800.0
2021-04-29 15:40:00,203.37,203.7,203.37,203.65,9746.0,170.5765,170.8533,170.5765,170.8114,9746.0
2021-04-29 15:45:00,203.66,203.82,203.6,203.66,19734.0,170.8197,170.9539,170.7694,170.8197,19734.0
2021-04-29 15:50:00,203.62,203.63,203.41,203.61,21661.0,170.7862,170.7946,170.6101,170.7778,21661.0
2021-04-29 15:55:00,203.58,203.81,203.31,203.78,64549.0,170.7526,170.9456,170.5262,170.9204,64549.0
2021-04-30 09:30:00,203.23,204.69,202.57,202.81,24850.0,170.4591,171.6837,169.9055,170.1068,24850.0
2021-04-30 09:35:00,202.83,202.93,201.88,202.04,7200.0,170.1236,170.2075,169.3268,169.461,7200.0
2021-04-30 09:40:00,202.0,202.35,201.61,201.98,7725.0,169.4274,169.721,169.1003,169.4106,7725.0
2021-04-30 09:45:00,202.17,202.17,201.53,201.66,4149.0,169.57,169.57,169.0332,169.1422,4149.0
2021-04-30 09:50:00,201.6,201.95,201.31,201.31,6670.0,169.0919,169.3855,168.8487,168.8487,6670.0
2021-04-30 09:55:00,201.43,201.46,201.15,201.2,4137.0,168.9493,168.9745,168.7145,168.7564,4137.0
2021-04-30 10:00:00,201.3,201.38,200.94,201.18,6571.0,168.8403,168.9074,168.5383,168.7396,6571.0
2021-04-30 10:05:00,201.16,201.21,200.9,200.95,4264.0,168.7229,168.7648,168.5048,168.5467,4264.0
2021-04-30 10:10:00,200.99,201.09,200.75,200.99,4729.0,168.5803,168.6642,168.379,168.5803,4729.0
2021-04-30 10:15:00,200.91,201.31,200.76,201.19,6951.0,168.5132,168.8487,168.3874,168.748,6951.0
2021-04-30 10:20:00,201.35,201.96,201.29,201.93,4678.0,168.8822,169.3939,168.8319,169.3687,4678.0
2021-04-30 10:25:00,201.75,202.01,201.69,201.96,3860.0,169.2177,169.4358,169.1674,169.3939,3860.0
2021-04-30 10:30:00,201.94,202.0,201.7,201.7,4332.0,169.3771,169.4274,169.1758,169.1758,4332.0
2021-04-30 10:35:00,201.81,201.81,201.45,201.71,4539.0,169.2681,169.2681,168.9661,169.1842,4539.0
2021-04-30 10:40:00,201.68,202.07,201.64,201.77,7494.0,169.159,169.4861,169.1255,169.2345,7494.0
2021-04-30 10:45:00,201.77,201.88,201.72,201.8,3978.0,169.2345,169.3268,169.1926,169.2597,3978.0
2021-04-30 10:50:00,201.72,201.85,201.51,201.52,4018.0,169.1926,169.3016,169.0164,169.0248,4018.0
2021-04-30 10:55:00,201.52,202.02,201.37,202.01,4005.0,169.0248,169.4442,168.899,169.4358,4005.0
2021-04-30 11:00:00,202.03,202.06,201.72,201.86,4688.0,169.4526,169.4777,169.1926,169.31,4688.0
2021-04-30 11:05:00,201.74,201.83,201.57,201.57,4073.0,169.2093,169.2848,169.0668,169.0668,4073.0
2021-04-30 11:10:00,201.63,202.05,201.58,202.05,5639.0,169.1171,169.4694,169.0751,169.4694,5639.0
2021-04-30 11:15:00,201.93,202.0,201.81,201.93,2874.0,169.3687,169.4274,169.2681,169.3687,2874.0
2021-04-30 11:20:00,201.93,202.05,201.39,201.49,8409.0,169.3687,169.4694,168.9158,168.9997,8409.0
2021-04-30 11:25:00,201.49,201.57,201.24,201.28,5367.0,168.9997,169.0668,168.79,168.8235,5367.0
2021-04-30 11:30:00,201.26,201.44,201.2,201.21,4784.0,168.8067,168.9577,168.7564,168.7648,4784.0
2021-04-30 11:35:00,201.24,201.37,201.11,201.27,5530.0,168.79,168.899,168.6809,168.8151,5530.0
2021-04-30 11:40:00,201.28,201.44,201.23,201.31,7554.0,168.8235,168.9577,168.7816,168.8487,7554.0
2021-04-30 11:45:00,201.34,201.4,201.21,201.37,5899.0,168.8738,168.9242,168.7648,168.899,5899.0
2021-04-30 11:50:00,201.41,201.41,201.0,201.19,7867.0,168.9326,168.9326,168.5887,168.748,7867.0
2021-04-30 11:55:00,201.2,201.23,201.0,201.15,3800.0,168.7564,168.7816,168.5887,168.7145,3800.0
2021-04-30 12:00:00,201.15,201.52,201.06,201.37,32231.0,168.7145,169.0248,168.639,168.899,32231.0
2021-04-30 12:05:00,201.4,201.48,201.27,201.31,3212.0,168.9242,168.9913,168.8151,168.8487,3212.0
2021-04-30 12:10:00,201.36,201.42,201.27,201.4,11667.0,168.8906,168.9409,168.8151,168.9242,11667.0
2021-04-30 12:15:00,201.34,201.49,201.21,201.29,3273.0,168.8738,168.9997,168.7648,168.8319,3273.0
2021-04-30 12:20:00,201.26,201.48,201.26,201.39,7216.0,168.8067,168.9913,168.8067,168.9158,7216.0
2021-04-30 12:25:00,201.47,201.52,201.34,201.43,6508.0,168.9829,169.0248,168.8738,168.9493,6508.0
2021-04-30 12:30:00,201.45,201.84,201.4,201.72,7380.0,168.9661,169.2932,168.9242,169.1926,7380.0
2021-04-30 12:35:00,201.75,201.8,201.62,201.73,4208.0,169.2177,169.2597,169.1087,169.201,4208.0
2021-04-30 12:40:00,201.79,201.91,201.72,201.82,3178.0,169.2513,169.3519,169.1926,169.2764,3178.0
2021-04-30 12:45:00,201.8,201.87,201.59,201.59,2965.0,169.2597,169.3184,169.0835,169.0835,2965.0
2021-04-30 12:50:00,201.62,201.65,201.5,201.52,4600.0,169.1087,169.1339,169.008,169.0248,4600.0
2021-04-30 12:55:00,201.52,201.59,201.5,201.59,2211.0,169.0248,169.0835,169.008,169.0835,2211.0
2021-04-30 13:00:00,201.56,201.63,201.48,201.52,1755.0,169.0584,169.1171,168.9913,169.0248,1755.0
2021-04-30 13:05:00,201.56,201.76,201.52,201.76,2588.0,169.0584,169.2261,169.0248,169.2261,2588.0
2021-04-30 13:10:00,201.82,201.85,201.67,201.71,2841.0,169.2764,169.3016,169.1506,169.1842,2841.0
2021-04-30 13:15:00,201.78,201.89,201.64,201.81,2669.0,169.2429,169.3352,169.1255,169.2681,2669.0
2021-04-30 13:20:00,201.89,201.96,201.81,201.9,2029.0,169.3352,169.3939,169.2681,169.3435,2029.0
2021-04-30 13:25:00,201.97,202.16,201.96,202.07,2300.0,169.4023,169.5616,169.3939,169.4861,2300.0
2021-04-30 13:30:00,202.05,202.06,201.92,202.01,2585.0,169.4694,169.4777,169.3603,169.4358,2585.0
2021-04-30 13:35:00,201.98,202.13,201.93,202.12,4189.0,169.4106,169.5365,169.3687,169.5281,4189.0
2021-04-30 13:40:00,202.14,202.14,201.92,202.02,2800.0,169.5448,169.5448,169.3603,169.4442,2800.0
2021-04-30 13:45:00,201.98,202.05,201.86,201.94,1700.0,169.4106,169.4694,169.31,169.3771,1700.0
2021-04-30 13:50:00,201.96,202.03,201.9,201.9,2115.0,169.3939,169.4526,169.3435,169.3435,2115.0
2021-04-30 13:55:00,201.95,202.22,201.92,202.1,3014.0,169.3855,169.6119,169.3603,169.5113,3014.0
2021-04-30 14:00:00,202.06,202.25,202.02,202.02,2300.0,169.4777,169.6371,169.4442,169.4442,2300.0
2021-04-30 14:05:00,202.01,202.21,201.98,202.18,3254.0,169.4358,169.6036,169.4106,169.5784,3254.0
2021-04-30 14:10:00,202.12,202.26,202.11,202.26,3056.0,169.5281,169.6455,169.5197,169.6455,3056.0
2021-04-30 14:15:00,202.22,202.32,202.17,202.22,3316.0,169.6119,169.6958,169.57,169.6119,3316.0
2021-04-30 14:20:00,202.22,202.52,202.14,202.5,11467.0,169.6119,169.8636,169.5448,169.8468,11467.0
2021-04-30 14:25:00,202.53,202.76,202.46,202.65,3828.0,169.872,170.0649,169.8132,169.9726,3828.0
2021-04-30 14:30:00,202.63,202.63,202.43,202.48,2900.0,169.9558,169.9558,169.7881,169.83,2900.0
2021-04-30 14:35:00,202.48,202.48,202.35,202.47,2837.0,169.83,169.83,169.721,169.8216,2837.0
2021-04-30 14:40:00,202.44,202.51,202.33,202.48,4120.0,169.7965,169.8552,169.7042,169.83,4120.0
2021-04-30 14:45:00,202.46,202.49,202.24,202.31,3863.0,169.8132,169.8384,169.6287,169.6874,3863.0
2021-04-30 14:50:00,202.3,202.35,202.23,202.35,2453.0,169.679,169.721,169.6203,169.721,2453.0
2021-04-30 14:55:00,202.35,202.44,202.25,202.29,4750.0,169.721,169.7965,169.6371,169.6707,4750.0
2021-04-30 15:00:00,202.3,202.51,202.28,202.3,5680.0,169.679,169.8552,169.6623,169.679,5680.0
2021-04-30 15:05:00,202.31,202.33,202.13,202.17,4659.0,169.6874,169.7042,169.5365,169.57,4659.0
2021-04-30 15:10:00,202.12,202.28,202.1,202.11,9821.0,169.5281,169.6623,169.5113,169.5197,9821.0
2021-04-30 15:15:00,202.14,202.28,202.12,202.19,22287.0,169.5448,169.6623,169.5281,169.5868,22287.0
2021-04-30 15:20:00,202.18,202.25,202.0,202.17,6208.0,169.5784,169.6371,169.4274,169.57,6208.0
2021-04-30 15:25:00,202.18,202.29,202.08,202.17,6370.0,169.5784,169.6707,169.4945,169.57,6370.0
2021-04-30 15:30:00,202.22,202.25,202.0,202.07,11629.0,169.6119,169.6371,169.4274,169.4861,11629.0
2021-04-30 15:35:00,202.04,202.04,201.71,201.71,15096.0,169.461,169.461,169.1842,169.1842,15096.0
2021-04-30 15:40:00,201.7,201.8,201.55,201.66,11960.0,169.1758,169.2597,169.05,169.1422,11960.0
2021-04-30 15:45:00,201.67,201.94,201.57,201.91,14864.0,169.1506,169.3771,169.0668,169.3519,14864.0
2021-04-30 15:50:00,201.91,202.03,201.66,201.92,46570.0,169.3519,169.4526,169.1422,169.3603,46570.0
2021-04-30 15:55:00,201.86,202.1,201.82,202.0,80109.0,169.31,169.5113,169.2764,169.4274,80109.0
2021-05-03 09:30:00,202.57,202.63,201.41,201.77,13658.0,169.9055,169.9558,168.9326,169.2345,13658.0
2021-05-03 09:35:00,201.79,202.38,201.79,202.38,3024.0,169.2513,169.7461,169.2513,169.7461,3024.0
2021-05-03 09:40:00,202.28,202.49,202.14,202.34,2223.0,169.6623,169.8384,169.5448,169.7126,2223.0
2021-05-03 09:45:00,202.39,202.55,202.22,202.55,5230.0,169.7545,169.8887,169.6119,169.8887,5230.0
2021-05-03 09:50:00,202.6,202.62,202.21,202.46,4317.0,169.9307,169.9474,169.6036,169.8132,4317.0
2021-05-03 09:55:00,202.24,202.54,202.17,202.54,4264.0,169.6287,169.8803,169.57,169.8803,4264.0
2021-05-03 10:00:00,202.41,202.69,202.23,202.29,7533.0,169.7713,170.0062,169.6203,169.6707,7533.0
2021-05-03 10:05:00,202.2,202.61,202.19,202.52,5677.0,169.5952,169.9391,169.5868,169.8636,5677.0
2021-05-03 10:10:00,202.61,202.73,202.47,202.67,2223.0,169.9391,170.0397,169.8216,169.9894,2223.0
2021-05-03 10:15:00,202.72,202.95,202.72,202.9,7006.0,170.0313,170.2242,170.0313,170.1823,7006.0
2021-05-03 10:20:00,202.94,203.6,202.89,203.53,14947.0,170.2158,170.7694,170.1739,170.7107,14947.0
2021-05-03 10:25:00,203.55,203.9,203.41,203.83,16163.0,170.7275,171.021,170.6101,170.9623,16163.0
2021-05-03 10:30:00,203.81,204.09,203.81,203.84,5626.0,170.9456,171.1804,170.9456,170.9707,5626.0
2021-05-03 10:35:00,203.9,204.23,203.85,204.2,5339.0,171.021,171.2978,170.9791,171.2727,5339.0
2021-05-03 10:40:00,204.24,204.39,204.18,204.23,9323.0,171.3062,171.432,171.2559,171.2978,9323.0
2021-05-03 10:45:00,204.2,204.52,204.17,204.27,7068.0,171.2727,171.5411,171.2475,171.3314,7068.0
2021-05-03 10:50:00,204.37,204.37,204.09,204.28,9611.0,171.4153,171.4153,171.1804,171.3398,9611.0
2021-05-03 10:55:00,204.24,204.5,204.1,204.4,5154.0,171.3062,171.5243,171.1888,171.4404,5154.0
2021-05-03 11:00:00,204.36,204.36,204.01,204.01,3601.0,171.4069,171.4069,171.1133,171.1133,3601.0
2021-05-03 11:05:00,204.02,204.03,203.71,203.77,3327.0,171.1217,171.1301,170.8617,170.912,3327.0
2021-05-03 11:10:00,203.86,203.95,203.69,203.8,14147.0,170.9875,171.063,170.8449,170.9372,14147.0
2021-05-03 11:15:00,203.76,204.17,203.74,204.17,5744.0,170.9036,171.2475,170.8868,171.2475,5744.0
2021-05-03 11:20:00,204.15,204.21,203.97,204.15,4227.0,171.2307,171.2811,171.0798,171.2307,4227.0
2021-05-03 11:25:00,204.24,204.63,204.24,204.6,5724.0,171.3062,171.6333,171.3062,171.6082,5724.0
2021-05-03 11:30:00,204.61,204.85,204.55,204.85,3813.0,171.6166,171.8179,171.5662,171.8179,3813.0
2021-05-03 11:35:00,204.93,205.01,204.66,204.66,3381.0,171.885,171.9521,171.6585,171.6585,3381.0
2021-05-03 11:40:00,204.75,204.96,204.66,204.91,14373.0,171.734,171.9101,171.6585,171.8682,14373.0
2021-05-03 11:45:00,204.99,205.03,204.81,204.81,3389.0,171.9353,171.9688,171.7843,171.7843,3389.0
2021-05-03 11:50:00,204.97,204.97,204.82,204.82,2713.0,171.9185,171.9185,171.7927,171.7927,2713.0
2021-05-03 11:55:00,204.93,205.16,204.8,205.16,9616.0,171.885,172.0779,171.7759,172.0779,9616.0
2021-05-03 12:00:00,205.16,205.28,204.87,204.94,5972.0,172.0779,172.1785,171.8346,171.8933,5972.0
2021-05-03 12:05:00,204.94,204.94,204.73,204.85,3934.0,171.8933,171.8933,171.7172,171.8179,3934.0
2021-05-03 12:10:00,204.9,205.03,204.84,204.94,3405.0,171.8598,171.9688,171.8095,171.8933,3405.0
2021-05-03 12:15:00,204.95,204.98,204.68,204.82,2204.0,171.9017,171.9269,171.6753,171.7927,2204.0
2021-05-03 12:20:00,204.68,204.77,204.62,204.63,2000.0,171.6753,171.7508,171.6249,171.6333,2000.0
2021-05-03 12:25:00,204.64,204.66,204.48,204.62,3773.0,171.6417,171.6585,171.5075,171.6249,3773.0
2021-05-03 12:30:00,204.62,204.72,204.54,204.72,2420.0,171.6249,171.7088,171.5578,171.7088,2420.0
2021-05-03 12:35:00,204.61,204.73,204.55,204.72,1100.0,171.6166,171.7172,171.5662,171.7088,1100.0
2021-05-03 12:40:00,204.73,204.8,204.7,204.79,1220.0,171.7172,171.7759,171.692,171.7675,1220.0
2021-05-03 12:45:00,204.7,204.76,204.42,204.42,4009.0,171.692,171.7424,171.4572,171.4572,4009.0
2021-05-03 12:50:00,204.38,204.67,204.07,204.66,4501.0,171.4236,171.6669,171.1636,171.6585,4501.0
2021-05-03 12:55:00,204.7,204.78,204.6,204.69,3117.0,171.692,171.7591,171.6082,171.6837,3117.0
2021-05-03 13:00:00,204.76,204.76,204.59,204.69,1564.0,171.7424,171.7424,171.5998,171.6837,1564.0
2021-05-03 13:05:00,204.75,204.77,204.65,204.74,3288.0,171.734,171.7508,171.6501,171.7256,3288.0
2021-05-03 13:10:00,204.72,204.74,204.56,204.56,1830.0,171.7088,171.7256,171.5746,171.5746,1830.0
2021-05-03 13:15:00,204.55,204.8,204.38,204.8,6828.0,171.5662,171.7759,171.4236,171.7759,6828.0
2021-05-03 13:20:00,204.82,204.89,204.68,204.68,2617.0,171.7927,171.8514,171.6753,171.6753,2617.0
2021-05-03 13:25:00,204.69,204.86,204.67,204.83,2743.0,171.6837,171.8262,171.6669,171.8011,2743.0
2021-05-03 13:30:00,204.91,204.91,204.8,204.81,1840.0,171.8682,171.8682,171.7759,171.7843,1840.0
2021-05-03 13:35:00,204.81,205.02,204.81,204.89,4316.0,171.7843,171.9604,171.7843,171.8514,4316.0
2021-05-03 13:40:00,204.92,204.92,204.57,204.57,3756.0,171.8766,171.8766,171.583,171.583,3756.0
2021-05-03 13:45:00,204.59,204.61,204.38,204.38,2124.0,171.5998,171.6166,171.4236,171.4236,2124.0
2021-05-03 13:50:00,204.41,204.44,204.38,204.44,800.0,171.4488,171.474,171.4236,171.474,800.0
2021-05-03 13:55:00,204.46,204.53,204.41,204.49,18524.0,171.4907,171.5495,171.4488,171.5159,18524.0
2021-05-03 14:00:00,204.49,204.59,204.46,204.58,4021.0,171.5159,171.5998,171.4907,171.5914,4021.0
2021-05-03 14:05:00,204.56,204.56,204.17,204.28,4598.0,171.5746,171.5746,171.2475,171.3398,4598.0
2021-05-03 14:10:00,204.23,204.3,204.16,204.16,2013.0,171.2978,171.3565,171.2391,171.2391,2013.0
2021-05-03 14:15:00,204.2,204.24,204.09,204.14,2951.0,171.2727,171.3062,171.1804,171.2223,2951.0
2021-05-03 14:20:00,204.15,204.31,204.14,204.23,4803.0,171.2307,171.3649,171.2223,171.2978,4803.0
2021-05-03 14:25:00,204.26,204.31,204.14,204.18,2900.0,171.323,171.3649,171.2223,171.2559,2900.0
2021-05-03 14:30:00,204.14,204.46,204.14,204.26,7886.0,171.2223,171.4907,171.2223,171.323,7886.0
2021-05-03 14:35:00,204.3,204.32,204.14,204.28,5170.0,171.3565,171.3733,171.2223,171.3398,5170.0
2021-05-03 14:40:00,204.35,204.69,204.34,204.69,3447.0,171.3985,171.6837,171.3901,171.6837,3447.0
2021-05-03 14:45:00,204.59,204.62,204.46,204.53,4955.0,171.5998,171.6249,171.4907,171.5495,4955.0
2021-05-03 14:50:00,204.54,204.72,204.54,204.63,6204.0,171.5578,171.7088,171.5578,171.6333,6204.0
2021-05-03 14:55:00,204.66,204.73,204.48,204.48,3585.0,171.6585,171.7172,171.5075,171.5075,3585.0
2021-05-03 15:00:00,204.48,204.5,204.24,204.3,4846.0,171.5075,171.5243,171.3062,171.3565,4846.0
2021-05-03 15:05:00,204.36,204.37,204.26,204.34,3180.0,171.4069,171.4153,171.323,171.3901,3180.0
2021-05-03 15:10:00,204.29,204.29,204.2,204.2,900.0,171.3482,171.3482,171.2727,171.2727,900.0
2021-05-03 15:15:00,204.2,204.2,203.94,203.95,4429.0,171.2727,171.2727,171.0546,171.063,4429.0
2021-05-03 15:20:00,203.97,204.1,203.94,204.01,5254.0,171.0798,171.1888,171.0546,171.1133,5254.0
2021-05-03 15:25:00,204.05,204.07,203.84,203.87,7170.0,171.1469,171.1636,170.9707,170.9959,7170.0
2021-05-03 15:30:00,203.93,203.94,203.82,203.86,4628.0,171.0462,171.0546,170.9539,170.9875,4628.0
2021-05-03 15:35:00,203.89,204.15,203.84,203.98,8921.0,171.0127,171.2307,170.9707,171.0881,8921.0
2021-05-03 15:40:00,203.96,204.02,203.8,203.88,9281.0,171.0714,171.1217,170.9372,171.0043,9281.0
2021-05-03 15:45:00,203.9,203.93,203.7,203.76,10534.0,171.021,171.0462,170.8533,170.9036,10534.0
2021-05-03 15:50:00,203.69,203.69,203.35,203.6,28887.0,170.8449,170.8449,170.5597,170.7694,28887.0
2021-05-03 15:55:00,203.6,203.76,203.27,203.74,37517.0,170.7694,170.9036,170.4926,170.8868,37517.0
2021-05-04 09:30:00,204.14,204.14,203.2,203.57,16054.0,171.2223,171.2223,170.4339,170.7443,16054.0
2021-05-04 09:35:00,203.5,203.5,202.87,202.88,1400.0,170.6855,170.6855,170.1571,170.1655,1400.0
2021-05-04 09:40:00,202.94,203.55,202.62,202.66,4937.0,170.2158,170.7275,169.9474,169.981,4937.0
2021-05-04 09:45:00,202.8,203.12,202.35,202.48,3895.0,170.0984,170.3668,169.721,169.83,3895.0
2021-05-04 09:50:00,202.44,203.09,202.02,203.09,7821.0,169.7965,170.3417,169.4442,170.3417,7821.0
2021-05-04 09:55:00,202.91,203.08,202.66,202.96,5972.0,170.1907,170.3333,169.981,170.2326,5972.0
2021-05-04 10:00:00,202.9,203.26,202.82,203.13,6000.0,170.1823,170.4842,170.1152,170.3752,6000.0
2021-05-04 10:05:00,203.13,203.4,202.71,203.19,6699.0,170.3752,170.6017,170.0229,170.4255,6699.0
2021-05-04 10:10:00,203.19,203.23,203.0,203.23,3560.0,170.4255,170.4591,170.2662,170.4591,3560.0
2021-05-04 10:15:00,203.18,203.22,202.82,202.93,12136.0,170.4171,170.4507,170.1152,170.2075,12136.0
2021-05-04 10:20:00,202.9,202.94,202.28,202.45,5534.0,170.1823,170.2158,169.6623,169.8049,5534.0
2021-05-04 10:25:00,202.4,203.08,202.22,202.86,10549.0,169.7629,170.3333,169.6119,170.1487,10549.0
2021-05-04 10:30:00,202.95,202.96,202.53,202.71,16688.0,170.2242,170.2326,169.872,170.0229,16688.0
2021-05-04 10:35:00,202.7,202.89,202.63,202.72,4600.0,170.0145,170.1739,169.9558,170.0313,4600.0
2021-05-04 10:40:00,202.78,202.78,202.3,202.4,4168.0,170.0816,170.0816,169.679,169.7629,4168.0
2021-05-04 10:45:00,202.36,202.44,201.91,202.1,5685.0,169.7294,169.7965,169.3519,169.5113,5685.0
2021-05-04 10:50:00,202.15,202.46,202.11,202.28,7007.0,169.5532,169.8132,169.5197,169.6623,7007.0
2021-05-04 10:55:00,202.25,202.45,201.52,201.87,7704.0,169.6371,169.8049,169.0248,169.3184,7704.0
2021-05-04 11:00:00,201.81,201.87,201.38,201.83,5862.0,169.2681,169.3184,168.9074,169.2848,5862.0
2021-05-04 11:05:00,201.81,202.12,201.62,201.95,5417.0,169.2681,169.5281,169.1087,169.3855,5417.0
2021-05-04 11:10:00,202.03,202.11,201.47,201.67,5851.0,169.4526,169.5197,168.9829,169.1506,5851.0
2021-05-04 11:15:00,201.59,202.0,201.44,201.9,4316.0,169.0835,169.4274,168.9577,169.3435,4316.0
2021-05-04 11:20:00,201.96,202.18,201.85,201.96,3214.0,169.3939,169.5784,169.3016,169.3939,3214.0
2021-05-04 11:25:00,202.02,202.45,202.02,202.45,5950.0,169.4442,169.8049,169.4442,169.8049,5950.0
2021-05-04 11:30:00,202.45,202.67,202.43,202.67,5798.0,169.8049,169.9894,169.7881,169.9894,5798.0
2021-05-04 11:35:00,202.62,203.29,202.57,203.15,5909.0,169.9474,170.5094,169.9055,170.392,5909.0
2021-05-04 11:40:00,203.14,203.49,202.97,203.42,10139.0,170.3836,170.6772,170.241,170.6184,10139.0
2021-05-04 11:45:00,203.47,203.5,203.03,203.03,7211.0,170.6604,170.6855,170.2913,170.2913,7211.0
2021-05-04 11:50:00,203.0,203.03,202.6,202.76,13468.0,170.2662,170.2913,169.9307,170.0649,13468.0
2021-05-04 11:55:00,202.71,202.99,202.67,202.76,9943.0,170.0229,170.2578,169.9894,170.0649,9943.0
2021-05-04 12:00:00,202.87,203.04,202.61,202.74,5493.0,170.1571,170.2997,169.9391,170.0481,5493.0
2021-05-04 12:05:00,202.73,202.92,202.7,202.78,4129.0,170.0397,170.1991,170.0145,170.0816,4129.0
2021-05-04 12:10:00,202.86,203.22,202.79,203.1,4824.0,170.1487,170.4507,170.09,170.35,4824.0
2021-05-04 12:15:00,203.12,203.12,202.94,202.99,2790.0,170.3668,170.3668,170.2158,170.2578,2790.0
2021-05-04 12:20:00,203.0,203.02,202.76,202.85,4883.0,170.2662,170.2829,170.0649,170.1404,4883.0
2021-05-04 12:25:00,202.88,202.92,202.42,202.51,4376.0,170.1655,170.1991,169.7797,169.8552,4376.0
2021-05-04 12:30:00,202.44,202.66,202.44,202.63,3524.0,169.7965,169.981,169.7965,169.9558,3524.0
2021-05-04 12:35:00,202.67,202.92,202.67,202.81,5132.0,169.9894,170.1991,169.9894,170.1068,5132.0
2021-05-04 12:40:00,202.78,202.89,202.76,202.86,2006.0,170.0816,170.1739,170.0649,170.1487,2006.0
2021-05-04 12:45:00,202.88,203.05,202.82,203.05,6474.0,170.1655,170.3081,170.1152,170.3081,6474.0
2021-05-04 12:50:00,203.04,203.28,203.0,203.05,3329.0,170.2997,170.501,170.2662,170.3081,3329.0
2021-05-04 12:55:00,203.11,203.43,203.1,203.43,2397.0,170.3584,170.6268,170.35,170.6268,2397.0
2021-05-04 13:00:00,203.38,203.78,203.34,203.64,7666.0,170.5849,170.9204,170.5513,170.803,7666.0
2021-05-04 13:05:00,203.6,203.8,203.53,203.8,6071.0,170.7694,170.9372,170.7107,170.9372,6071.0
2021-05-04 13:10:00,203.83,203.91,203.71,203.85,10645.0,170.9623,171.0294,170.8617,170.9791,10645.0
2021-05-04 13:15:00,203.88,203.9,203.59,203.9,10513.0,171.0043,171.021,170.761,171.021,10513.0
2021-05-04 13:20:00,203.91,203.97,203.8,203.82,14004.0,171.0294,171.0798,170.9372,170.9539,14004.0
2021-05-04 13:25:00,203.87,203.95,203.72,203.8,5974.0,170.9959,171.063,170.8701,170.9372,5974.0
2021-05-04 13:30:00,203.76,203.8,203.59,203.59,2504.0,170.9036,170.9372,170.761,170.761,2504.0
2021-05-04 13:35:00,203.59,203.64,203.41,203.41,4733.0,170.761,170.803,170.6101,170.6101,4733.0
2021-05-04 13:40:00,203.5,203.6,203.43,203.55,3911.0,170.6855,170.7694,170.6268,170.7275,3911.0
2021-05-04 13:45:00,203.5,203.62,203.34,203.4,4135.0,170.6855,170.7862,170.5513,170.6017,4135.0
2021-05-04 13:50:00,203.4,203.4,203.09,203.09,1973.0,170.6017,170.6017,170.3417,170.3417,1973.0
2021-05-04 13:55:00,203.03,203.14,202.99,203.05,2602.0,170.2913,170.3836,170.2578,170.3081,2602.0
2021-05-04 14:00:00,202.98,203.43,202.89,203.43,6039.0,170.2494,170.6268,170.1739,170.6268,6039.0
2021-05-04 14:05:00,203.44,203.6,203.31,203.47,6533.0,170.6352,170.7694,170.5262,170.6604,6533.0
2021-05-04 14:10:00,203.46,203.71,203.46,203.62,5061.0,170.652,170.8617,170.652,170.7862,5061.0
2021-05-04 14:15:00,203.63,203.67,203.35,203.41,5600.0,170.7946,170.8281,170.5597,170.6101,5600.0
2021-05-04 14:20:00,203.46,203.52,203.31,203.39,5314.0,170.652,170.7023,170.5262,170.5933,5314.0
2021-05-04 14:25:00,203.47,203.59,203.37,203.59,3748.0,170.6604,170.761,170.5765,170.761,3748.0
2021-05-04 14:30:00,203.61,203.76,203.49,203.52,6294.0,170.7778,170.9036,170.6772,170.7023,6294.0
2021-05-04 14:35:00,203.59,203.62,203.33,203.35,3229.0,170.761,170.7862,170.543,170.5597,3229.0
2021-05-04 14:40:00,203.31,203.41,203.27,203.33,3908.0,170.5262,170.6101,170.4926,170.543,3908.0
2021-05-04 14:45:00,203.33,203.35,202.82,202.9,3850.0,170.543,170.5597,170.1152,170.1823,3850.0
2021-05-04 14:50:00,202.95,203.01,202.83,202.97,5521.0,170.2242,170.2746,170.1236,170.241,5521.0
2021-05-04 14:55:00,202.95,203.14,202.94,203.05,4047.0,170.2242,170.3836,170.2158,170.3081,4047.0
2021-05-04 15:00:00,203.11,203.39,202.91,203.3,10307.0,170.3584,170.5933,170.1907,170.5178,10307.0
2021-05-04 15:05:00,203.26,203.35,203.07,203.08,5479.0,170.4842,170.5597,170.3249,170.3333,5479.0
2021-05-04 15:10:00,203.15,203.45,203.15,203.42,9234.0,170.392,170.6436,170.392,170.6184,9234.0
2021-05-04 15:15:00,203.35,203.58,203.35,203.47,8762.0,170.5597,170.7526,170.5597,170.6604,8762.0
2021-05-04 15:20:00,203.58,203.58,203.4,203.44,6003.0,170.7526,170.7526,170.6017,170.6352,6003.0
2021-05-04 15:25:00,203.42,203.76,203.42,203.76,28094.0,170.6184,170.9036,170.6184,170.9036,28094.0
2021-05-04 15:30:00,203.61,204.05,203.57,203.98,25749.0,170.7778,171.1469,170.7443,171.0881,25749.0
2021-05-04 15:35:00,203.98,204.1,203.8,204.03,18116.0,171.0881,171.1888,170.9372,171.1301,18116.0
2021-05-04 15:40:00,204.04,204.09,203.73,203.83,15957.0,171.1385,171.1804,170.8785,170.9623,15957.0
2021-05-04 15:45:00,203.75,203.81,203.59,203.62,14021.0,170.8952,170.9456,170.761,170.7862,14021.0
2021-05-04 15:50:00,203.72,204.11,203.72,204.09,29807.0,170.8701,171.1972,170.8701,171.1804,29807.0
2021-05-04 15:55:00,204.06,204.45,203.94,204.37,60969.0,171.1552,171.4824,171.0546,171.4153,60969.0
2021-05-05 09:30:00,204.54,204.9,204.1,204.23,28480.0,171.5578,171.8598,171.1888,171.2978,28480.0
2021-05-05 09:35:00,204.43,204.47,204.11,204.35,6246.0,171.4656,171.4991,171.1972,171.3985,6246.0
2021-05-05 09:40:00,204.41,204.46,203.92,203.99,5015.0,171.4488,171.4907,171.0378,171.0965,5015.0
2021-05-05 09:45:00,203.89,204.26,203.79,204.07,5425.0,171.0127,171.323,170.9288,171.1636,5425.0
2021-05-05 09:50:00,204.18,204.31,203.7,203.99,8941.0,171.2559,171.3649,170.8533,171.0965,8941.0
2021-05-05 09:55:00,203.99,204.23,203.81,204.01,6753.0,171.0965,171.2978,170.9456,171.1133,6753.0
2021-05-05 10:00:00,203.96,204.16,203.53,203.53,6304.0,171.0714,171.2391,170.7107,170.7107,6304.0
2021-05-05 10:05:00,203.53,203.69,203.15,203.55,9896.0,170.7107,170.8449,170.392,170.7275,9896.0
2021-05-05 10:10:00,203.59,203.71,203.37,203.47,4468.0,170.761,170.8617,170.5765,170.6604,4468.0
2021-05-05 10:15:00,203.41,203.51,203.28,203.34,8129.0,170.6101,170.6939,170.501,170.5513,8129.0
2021-05-05 10:20:00,203.4,203.44,203.24,203.27,5869.0,170.6017,170.6352,170.4675,170.4926,5869.0
2021-05-05 10:25:00,203.31,203.93,203.24,203.83,7356.0,170.5262,171.0462,170.4675,170.9623,7356.0
2021-05-05 10:30:00,203.77,203.84,203.51,203.57,4501.0,170.912,170.9707,170.6939,170.7443,4501.0
2021-05-05 10:35:00,203.5,203.71,203.44,203.57,4400.0,170.6855,170.8617,170.6352,170.7443,4400.0
2021-05-05 10:40:00,203.48,203.64,203.44,203.52,4113.0,170.6688,170.803,170.6352,170.7023,4113.0
2021-05-05 10:45:00,203.52,203.72,203.49,203.63,2100.0,170.7023,170.8701,170.6772,170.7946,2100.0
2021-05-05 10:50:00,203.64,203.75,203.61,203.75,3185.0,170.803,170.8952,170.7778,170.8952,3185.0
2021-05-05 10:55:00,203.81,203.81,203.42,203.49,8264.0,170.9456,170.9456,170.6184,170.6772,8264.0
2021-05-05 11:00:00,203.52,203.73,203.51,203.69,3335.0,170.7023,170.8785,170.6939,170.8449,3335.0
2021-05-05 11:05:00,203.77,204.13,203.77,204.05,16620.0,170.912,171.214,170.912,171.1469,16620.0
2021-05-05 11:10:00,204.0,204.0,203.69,203.81,2231.0,171.1049,171.1049,170.8449,170.9456,2231.0
2021-05-05 11:15:00,203.78,203.82,203.71,203.82,2075.0,170.9204,170.9539,170.8617,170.9539,2075.0
2021-05-05 11:20:00,203.75,203.85,203.75,203.81,1600.0,170.8952,170.9791,170.8952,170.9456,1600.0
2021-05-05 11:25:00,203.76,203.82,203.66,203.81,3223.0,170.9036,170.9539,170.8197,170.9456,3223.0
2021-05-05 11:30:00,203.77,203.9,203.71,203.88,3200.0,170.912,171.021,170.8617,171.0043,3200.0
2021-05-05 11:35:00,203.94,204.18,203.94,204.06,9224.0,171.0546,171.2559,171.0546,171.1552,9224.0
2021-05-05 11:40:00,204.06,204.07,203.73,204.01,3849.0,171.1552,171.1636,170.8785,171.1133,3849.0
2021-05-05 11:45:00,203.99,204.17,203.89,204.07,3168.0,171.0965,171.2475,171.0127,171.1636,3168.0
2021-05-05 11:50:00,204.07,204.14,203.91,203.98,4770.0,171.1636,171.2223,171.0294,171.0881,4770.0
2021-05-05 11:55:00,203.95,203.96,203.9,203.91,1907.0,171.063,171.0714,171.021,171.0294,1907.0
2021-05-05 12:00:00,203.88,204.09,203.83,204.09,2836.0,171.0043,171.1804,170.9623,171.1804,2836.0
2021-05-05 12:05:00,204.14,204.2,204.05,204.19,3941.0,171.2223,171.2727,171.1469,171.2643,3941.0
2021-05-05 12:10:00,204.18,204.22,204.05,204.22,5432.0,171.2559,171.2894,171.1469,171.2894,5432.0
2021-05-05 12:15:00,204.22,204.35,204.21,204.26,2000.0,171.2894,171.3985,171.2811,171.323,2000.0
2021-05-05 12:20:00,204.31,204.44,204.25,204.44,3555.0,171.3649,171.474,171.3146,171.474,3555.0
2021-05-05 12:25:00,204.38,204.38,204.21,204.25,4521.0,171.4236,171.4236,171.2811,171.3146,4521.0
2021-05-05 12:30:00,204.22,204.25,204.1,204.2,1767.0,171.2894,171.3146,171.1888,171.2727,1767.0
2021-05-05 12:35:00,204.19,204.36,204.16,204.36,4181.0,171.2643,171.4069,171.2391,171.4069,4181.0
2021-05-05 12:40:00,204.36,204.42,204.31,204.38,3748.0,171.4069,171.4572,171.3649,171.4236,3748.0
2021-05-05 12:45:00,204.37,204.37,204.19,204.2,2849.0,171.4153,171.4153,171.2643,171.2727,2849.0
2021-05-05 12:50:00,204.18,204.23,204.0,204.0,2476.0,171.2559,171.2978,171.1049,171.1049,2476.0
2021-05-05 12:55:00,204.03,204.05,203.85,203.9,3629.0,171.1301,171.1469,170.9791,171.021,3629.0
2021-05-05 13:00:00,203.94,204.0,203.81,203.94,2687.0,171.0546,171.1049,170.9456,171.0546,2687.0
2021-05-05 13:05:00,203.97,204.04,203.9,203.98,2633.0,171.0798,171.1385,171.021,171.0881,2633.0
2021-05-05 13:10:00,203.97,204.09,203.97,204.0,2252.0,171.0798,171.1804,171.0798,171.1049,2252.0
2021-05-05 13:15:00,203.97,204.12,203.97,204.09,2735.0,171.0798,171.2056,171.0798,171.1804,2735.0
2021-05-05 13:20:00,204.16,204.16,204.0,204.03,867.0,171.2391,171.2391,171.1049,171.1301,867.0
2021-05-05 13:25:00,204.01,204.13,203.87,203.88,3016.0,171.1133,171.214,170.9959,171.0043,3016.0
2021-05-05 13:30:00,203.94,204.18,203.88,204.06,5599.0,171.0546,171.2559,171.0043,171.1552,5599.0
2021-05-05 13:35:00,204.0,204.0,203.92,203.92,1715.0,171.1049,171.1049,171.0378,171.0378,1715.0
2021-05-05 13:40:00,203.91,203.92,203.78,203.84,4023.0,171.0294,171.0378,170.9204,170.9707,4023.0
2021-05-05 13:45:00,203.86,203.91,203.82,203.86,3312.0,170.9875,171.0294,170.9539,170.9875,3312.0
2021-05-05 13:50:00,203.86,204.08,203.81,204.08,4667.0,170.9875,171.172,170.9456,171.172,4667.0
2021-05-05 13:55:00,204.02,204.03,203.65,203.91,19201.0,171.1217,171.1301,170.8114,171.0294,19201.0
2021-05-05 14:00:00,203.98,204.12,203.96,204.12,3124.0,171.0881,171.2056,171.0714,171.2056,3124.0
2021-05-05 14:05:00,204.05,204.05,203.71,203.75,1853.0,171.1469,171.1469,170.8617,170.8952,1853.0
2021-05-05 14:10:00,203.71,203.93,203.68,203.93,4923.0,170.8617,171.0462,170.8365,171.0462,4923.0
2021-05-05 14:15:00,203.97,204.0,203.78,203.8,3871.0,171.0798,171.1049,170.9204,170.9372,3871.0
2021-05-05 14:20:00,203.69,203.69,203.49,203.49,1400.0,170.8449,170.8449,170.6772,170.6772,1400.0
2021-05-05 14:25:00,203.53,203.73,203.38,203.63,9294.0,170.7107,170.8785,170.5849,170.7946,9294.0
2021-05-05 14:30:00,203.6,203.72,203.5,203.65,7889.0,170.7694,170.8701,170.6855,170.8114,7889.0
2021-05-05 14:35:00,203.57,203.57,203.38,203.38,1746.0,170.7443,170.7443,170.5849,170.5849,1746.0
2021-05-05 14:40:00,203.39,203.51,203.39,203.49,3770.0,170.5933,170.6939,170.5933,170.6772,3770.0
2021-05-05 14:45:00,203.47,203.52,203.4,203.4,3383.0,170.6604,170.7023,170.6017,170.6017,3383.0
2021-05-05 14:50:00,203.44,203.68,203.39,203.52,6412.0,170.6352,170.8365,170.5933,170.7023,6412.0
2021-05-05 14:55:00,203.57,204.0,203.55,203.94,7956.0,170.7443,171.1049,170.7275,171.0546,7956.0
2021-05-05 15:00:00,203.9,203.96,203.45,203.71,7830.0,171.021,171.0714,170.6436,170.8617,7830.0
2021-05-05 15:05:00,203.78,203.86,203.62,203.64,6696.0,170.9204,170.9875,170.7862,170.803,6696.0
2021-05-05 15:10:00,203.74,203.75,203.59,203.65,3600.0,170.8868,170.8952,170.761,170.8114,3600.0
2021-05-05 15:15:00,203.64,203.81,203.58,203.75,7547.0,170.803,170.9456,170.7526,170.8952,7547.0
2021-05-05 15:20:00,203.73,203.77,203.35,203.37,10160.0,170.8785,170.912,170.5597,170.5765,10160.0
2021-05-05 15:25:00,203.37,203.56,203.23,203.56,8300.0,170.5765,170.7359,170.4591,170.7359,8300.0
2021-05-05 15:30:00,203.53,203.53,203.33,203.33,7603.0,170.7107,170.7107,170.543,170.543,7603.0
2021-05-05 15:35:00,203.36,203.44,203.07,203.12,15094.0,170.5681,170.6352,170.3249,170.3668,15094.0
2021-05-05 15:40:00,203.07,203.17,202.98,203.03,14541.0,170.3249,170.4088,170.2494,170.2913,14541.0
2021-05-05 15:45:00,203.04,203.17,202.9,202.99,16938.0,170.2997,170.4088,170.1823,170.2578,16938.0
2021-05-05 15:50:00,202.95,203.03,202.82,202.89,23602.0,170.2242,170.2913,170.1152,170.1739,23602.0
2021-05-05 15:55:00,202.89,203.1,202.74,203.1,52751.0,170.1739,170.35,170.0481,170.35,52751.0
2021-05-06 09:30:00,204.03,204.43,203.75,203.8,11464.0,171.1301,171.4656,170.8952,170.9372,11464.0
2021-05-06 09:35:00,203.76,204.19,203.2,204.19,4067.0,170.9036,171.2643,170.4339,171.2643,4067.0
2021-05-06 09:40:00,203.98,204.03,203.28,203.71,6223.0,171.0881,171.1301,170.501,170.8617,6223.0
2021-05-06 09:45:00,203.55,203.82,203.51,203.82,3227.0,170.7275,170.9539,170.6939,170.9539,3227.0
2021-05-06 09:50:00,203.85,204.37,203.58,204.31,4514.0,170.9791,171.4153,170.7526,171.3649,4514.0
2021-05-06 09:55:00,204.23,204.85,204.23,204.73,9587.0,171.2978,171.8179,171.2978,171.7172,9587.0
2021-05-06 10:00:00,204.57,205.24,204.31,204.76,26845.0,171.583,172.145,171.3649,171.7424,26845.0
2021-05-06 10:05:00,204.74,205.08,204.52,204.85,6402.0,171.7256,172.0108,171.5411,171.8179,6402.0
2021-05-06 10:10:00,204.91,205.1,204.77,204.94,8136.0,171.8682,172.0275,171.7508,171.8933,8136.0
2021-05-06 10:15:00,204.68,204.68,203.95,204.17,8171.0,171.6753,171.6753,171.063,171.2475,8171.0
2021-05-06 10:20:00,204.15,204.31,203.78,204.31,4600.0,171.2307,171.3649,170.9204,171.3649,4600.0
2021-05-06 10:25:00,204.25,204.44,203.87,203.97,3533.0,171.3146,171.474,170.9959,171.0798,3533.0
2021-05-06 10:30:00,203.86,203.87,203.36,203.66,5005.0,170.9875,170.9959,170.5681,170.8197,5005.0
2021-05-06 10:35:00,203.65,203.9,203.44,203.49,4800.0,170.8114,171.021,170.6352,170.6772,4800.0
2021-05-06 10:40:00,203.55,203.58,203.35,203.51,3471.0,170.7275,170.7526,170.5597,170.6939,3471.0
2021-05-06 10:45:00,203.51,203.52,203.19,203.19,3214.0,170.6939,170.7023,170.4255,170.4255,3214.0
2021-05-06 10:50:00,203.3,203.33,203.15,203.19,2768.0,170.5178,170.543,170.392,170.4255,2768.0
2021-05-06 10:55:00,203.27,203.37,203.08,203.23,4835.0,170.4926,170.5765,170.3333,170.4591,4835.0
2021-05-06 11:00:00,203.37,203.47,203.1,203.29,3909.0,170.5765,170.6604,170.35,170.5094,3909.0
2021-05-06 11:05:00,203.22,203.23,202.54,202.84,4800.0,170.4507,170.4591,169.8803,170.132,4800.0
2021-05-06 11:10:00,202.76,202.9,202.65,202.78,4408.0,170.0649,170.1823,169.9726,170.0816,4408.0
2021-05-06 11:15:00,202.8,202.9,202.6,202.68,2577.0,170.0984,170.1823,169.9307,169.9978,2577.0
2021-05-06 11:20:00,202.67,203.24,202.59,203.24,4425.0,169.9894,170.4675,169.9223,170.4675,4425.0
2021-05-06 11:25:00,203.27,203.56,203.19,203.23,6741.0,170.4926,170.7359,170.4255,170.4591,6741.0
2021-05-06 11:30:00,203.19,203.37,203.11,203.37,3038.0,170.4255,170.5765,170.3584,170.5765,3038.0
2021-05-06 11:35:00,203.4,203.57,203.37,203.57,1885.0,170.6017,170.7443,170.5765,170.7443,1885.0
2021-05-06 11:40:00,203.56,204.03,203.56,203.87,3631.0,170.7359,171.1301,170.7359,170.9959,3631.0
2021-05-06 11:45:00,203.87,204.06,203.73,203.81,3778.0,170.9959,171.1552,170.8785,170.9456,3778.0
2021-05-06 11:50:00,203.81,204.08,203.67,203.69,8375.0,170.9456,171.172,170.8281,170.8449,8375.0
2021-05-06 11:55:00,203.69,203.69,203.38,203.46,3992.0,170.8449,170.8449,170.5849,170.652,3992.0
2021-05-06 12:00:00,203.5,203.81,203.45,203.79,5886.0,170.6855,170.9456,170.6436,170.9288,5886.0
2021-05-06 12:05:00,203.74,203.74,203.51,203.58,2507.0,170.8868,170.8868,170.6939,170.7526,2507.0
2021-05-06 12:10:00,203.63,203.76,203.51,203.71,8171.0,170.7946,170.9036,170.6939,170.8617,8171.0
2021-05-06 12:15:00,203.7,203.77,203.65,203.77,2825.0,170.8533,170.912,170.8114,170.912,2825.0
2021-05-06 12:20:00,203.8,203.97,203.64,203.75,4987.0,170.9372,171.0798,170.803,170.8952,4987.0
2021-05-06 12:25:00,203.8,203.87,203.72,203.72,1300.0,170.9372,170.9959,170.8701,170.8701,1300.0
2021-05-06 12:30:00,203.75,203.75,203.54,203.64,4094.0,170.8952,170.8952,170.7191,170.803,4094.0
2021-05-06 12:35:00,203.51,203.55,203.29,203.36,5019.0,170.6939,170.7275,170.5094,170.5681,5019.0
2021-05-06 12:40:00,203.48,203.62,203.45,203.61,2620.0,170.6688,170.7862,170.6436,170.7778,2620.0
2021-05-06 12:45:00,203.61,203.74,203.56,203.71,1900.0,170.7778,170.8868,170.7359,170.8617,1900.0
2021-05-06 12:50:00,203.74,203.79,203.34,203.4,4067.0,170.8868,170.9288,170.5513,170.6017,4067.0
2021-05-06 12:55:00,203.37,203.42,203.28,203.37,1030.0,170.5765,170.6184,170.501,170.5765,1030.0
2021-05-06 13:00:00,203.34,203.57,203.34,203.5,2674.0,170.5513,170.7443,170.5513,170.6855,2674.0
2021-05-06 13:05:00,203.45,203.51,203.33,203.51,1091.0,170.6436,170.6939,170.543,170.6939,1091.0
2021-05-06 13:10:00,203.51,203.51,203.27,203.29,3196.0,170.6939,170.6939,170.4926,170.5094,3196.0
2021-05-06 13:15:00,203.28,203.36,203.15,203.15,2900.0,170.501,170.5681,170.392,170.392,2900.0
2021-05-06 13:20:00,203.23,203.29,203.15,203.29,2649.0,170.4591,170.5094,170.392,170.5094,2649.0
2021-05-06 13:25:00,203.19,203.25,203.08,203.1,4842.0,170.4255,170.4759,170.3333,170.35,4842.0
2021-05-06 13:30:00,203.13,203.13,202.83,202.86,4340.0,170.3752,170.3752,170.1236,170.1487,4340.0
2021-05-06 13:35:00,202.86,202.93,202.72,202.8,5358.0,170.1487,170.2075,170.0313,170.0984,5358.0
2021-05-06 13:40:00,202.8,202.84,202.58,202.78,5045.0,170.0984,170.132,169.9139,170.0816,5045.0
2021-05-06 13:45:00,202.83,202.87,202.78,202.85,2630.0,170.1236,170.1571,170.0816,170.1404,2630.0
2021-05-06 13:50:00,202.87,202.88,202.67,202.71,3951.0,170.1571,170.1655,169.9894,170.0229,3951.0
2021-05-06 13:55:00,202.75,202.81,202.68,202.78,2200.0,170.0565,170.1068,169.9978,170.0816,2200.0
2021-05-06 14:00:00,202.81,202.81,202.65,202.69,2306.0,170.1068,170.1068,169.9726,170.0062,2306.0
2021-05-06 14:05:00,202.77,202.94,202.77,202.86,3500.0,170.0733,170.2158,170.0733,170.1487,3500.0
2021-05-06 14:10:00,202.93,203.11,202.85,203.11,3200.0,170.2075,170.3584,170.1404,170.3584,3200.0
2021-05-06 14:15:00,203.04,203.2,202.89,203.06,2200.0,170.2997,170.4339,170.1739,170.3165,2200.0
2021-05-06 14:20:00,202.98,203.14,202.83,202.99,1718.0,170.2494,170.3836,170.1236,170.2578,1718.0
2021-05-06 14:25:00,203.12,203.12,202.78,203.0,1600.0,170.3668,170.3668,170.0816,170.2662,1600.0
2021-05-06 14:30:00,202.97,203.02,202.83,203.02,1913.0,170.241,170.2829,170.1236,170.2829,1913.0
2021-05-06 14:35:00,202.89,203.0,202.79,202.87,2100.0,170.1739,170.2662,170.09,170.1571,2100.0
2021-05-06 14:40:00,202.95,202.98,202.82,202.93,2058.0,170.2242,170.2494,170.1152,170.2075,2058.0
2021-05-06 14:45:00,202.95,203.1,202.92,202.94,2800.0,170.2242,170.35,170.1991,170.2158,2800.0
2021-05-06 14:50:00,202.97,203.14,202.91,203.11,2333.0,170.241,170.3836,170.1907,170.3584,2333.0
2021-05-06 14:55:00,203.11,203.37,203.09,203.24,2728.0,170.3584,170.5765,170.3417,170.4675,2728.0
2021-05-06 15:00:00,203.38,203.44,203.27,203.28,4000.0,170.5849,170.6352,170.4926,170.501,4000.0
2021-05-06 15:05:00,203.3,203.34,203.17,203.29,3501.0,170.5178,170.5513,170.4088,170.5094,3501.0
2021-05-06 15:10:00,203.26,203.35,203.13,203.33,6897.0,170.4842,170.5597,170.3752,170.543,6897.0
2021-05-06 15:15:00,203.31,203.34,203.22,203.34,2754.0,170.5262,170.5513,170.4507,170.5513,2754.0
2021-05-06 15:20:00,203.29,203.42,203.2,203.36,3181.0,170.5094,170.6184,170.4339,170.5681,3181.0
2021-05-06 15:25:00,203.38,203.72,203.32,203.6,5958.0,170.5849,170.8701,170.5346,170.7694,5958.0
2021-05-06 15:30:00,203.67,203.88,203.6,203.76,8022.0,170.8281,171.0043,170.7694,170.9036,8022.0
2021-05-06 15:35:00,203.83,203.92,203.66,203.91,12544.0,170.9623,171.0378,170.8197,171.0294,12544.0
2021-05-06 15:40:00,203.94,204.01,203.88,203.98,13358.0,171.0546,171.1133,171.0043,171.0881,13358.0
2021-05-06 15:45:00,203.99,204.11,203.9,204.01,13440.0,171.0965,171.1972,171.021,171.1133,13440.0
2021-05-06 15:50:00,204.0,204.46,204.0,204.31,34924.0,171.1049,171.4907,171.1049,171.3649,34924.0
2021-05-06 15:55:00,204.31,204.52,203.93,204.35,51167.0,171.3649,171.5411,171.0462,171.3985,51167.0
2021-05-07 09:30:00,203.6,203.98,202.56,203.6,13465.0,170.7694,171.0881,169.8971,170.7694,13465.0
2021-05-07 09:35:00,203.59,203.83,203.48,203.79,1975.0,170.761,170.9623,170.6688,170.9288,1975.0
2021-05-07 09:40:00,203.69,204.38,203.58,204.15,8280.0,170.8449,171.4236,170.7526,171.2307,8280.0
2021-05-07 09:45:00,204.08,204.32,203.57,203.62,10356.0,171.172,171.3733,170.7443,170.7862,10356.0
2021-05-07 09:50:00,203.56,203.91,203.48,203.69,7633.0,170.7359,171.0294,170.6688,170.8449,7633.0
2021-05-07 09:55:00,203.62,203.92,203.29,203.3,8303.0,170.7862,171.0378,170.5094,170.5178,8303.0
2021-05-07 10:00:00,203.21,203.57,203.2,203.29,6777.0,170.4423,170.7443,170.4339,170.5094,6777.0
2021-05-07 10:05:00,203.29,203.47,203.09,203.3,7226.0,170.5094,170.6604,170.3417,170.5178,7226.0
2021-05-07 10:10:00,203.39,203.74,203.31,203.53,11647.0,170.5933,170.8868,170.5262,170.7107,11647.0
2021-05-07 10:15:00,203.56,203.61,203.04,203.04,6883.0,170.7359,170.7778,170.2997,170.2997,6883.0
2021-05-07 10:20:00,203.15,203.5,203.08,203.3,7456.0,170.392,170.6855,170.3333,170.5178,7456.0
2021-05-07 10:25:00,203.29,203.54,203.19,203.24,2737.0,170.5094,170.7191,170.4255,170.4675,2737.0
2021-05-07 10:30:00,203.35,203.6,203.35,203.51,3946.0,170.5597,170.7694,170.5597,170.6939,3946.0
2021-05-07 10:35:00,203.55,203.72,203.35,203.37,5579.0,170.7275,170.8701,170.5597,170.5765,5579.0
2021-05-07 10:40:00,203.4,203.55,203.35,203.52,4003.0,170.6017,170.7275,170.5597,170.7023,4003.0
2021-05-07 10:45:00,203.55,203.67,203.38,203.38,8979.0,170.7275,170.8281,170.5849,170.5849,8979.0
2021-05-07 10:50:00,203.39,203.39,203.05,203.16,81083.0,170.5933,170.5933,170.3081,170.4004,81083.0
2021-05-07 10:55:00,203.25,203.25,202.97,203.07,49604.0,170.4759,170.4759,170.241,170.3249,49604.0
2021-05-07 11:00:00,203.04,203.29,202.99,202.99,6074.0,170.2997,170.5094,170.2578,170.2578,6074.0
2021-05-07 11:05:00,202.92,203.16,202.85,203.08,9299.0,170.1991,170.4004,170.1404,170.3333,9299.0
2021-05-07 11:10:00,203.06,203.29,203.02,203.17,17634.0,170.3165,170.5094,170.2829,170.4088,17634.0
2021-05-07 11:15:00,203.09,203.09,202.78,202.86,5660.0,170.3417,170.3417,170.0816,170.1487,5660.0
2021-05-07 11:20:00,202.83,202.86,202.54,202.7,9261.0,170.1236,170.1487,169.8803,170.0145,9261.0
2021-05-07 11:25:00,202.75,202.75,202.36,202.46,16763.0,170.0565,170.0565,169.7294,169.8132,16763.0
2021-05-07 11:30:00,202.55,203.14,202.54,203.06,21927.0,169.8887,170.3836,169.8803,170.3165,21927.0
2021-05-07 11:35:00,203.09,203.1,202.54,202.65,14197.0,170.3417,170.35,169.8803,169.9726,14197.0
2021-05-07 11:40:00,202.98,203.17,202.96,203.09,5781.0,170.2494,170.4088,170.2326,170.3417,5781.0
2021-05-07 11:45:00,203.06,203.17,202.98,203.08,13807.0,170.3165,170.4088,170.2494,170.3333,13807.0
2021-05-07 11:50:00,203.11,203.17,203.02,203.05,9732.0,170.3584,170.4088,170.2829,170.3081,9732.0
2021-05-07 11:55:00,202.98,203.05,202.9,202.93,7576.0,170.2494,170.3081,170.1823,170.2075,7576.0
2021-05-07 12:00:00,202.93,202.98,202.74,202.74,8495.0,170.2075,170.2494,170.0481,170.0481,8495.0
2021-05-07 12:05:00,202.66,202.66,202.36,202.44,3500.0,169.981,169.981,169.7294,169.7965,3500.0
2021-05-07 12:10:00,202.35,202.39,202.14,202.3,5090.0,169.721,169.7545,169.5448,169.679,5090.0
2021-05-07 12:15:00,202.27,202.4,202.2,202.2,9795.0,169.6539,169.7629,169.5952,169.5952,9795.0
2021-05-07 12:20:00,202.14,202.15,201.99,202.03,6921.0,169.5448,169.5532,169.419,169.4526,6921.0
2021-05-07 12:25:00,202.03,202.21,201.94,202.02,13283.0,169.4526,169.6036,169.3771,169.4442,13283.0
2021-05-07 12:30:00,202.0,202.0,201.6,201.67,2193.0,169.4274,169.4274,169.0919,169.1506,2193.0
2021-05-07 12:35:00,201.57,201.57,201.33,201.4,3630.0,169.0668,169.0668,168.8655,168.9242,3630.0
2021-05-07 12:40:00,201.45,201.55,201.19,201.27,36124.0,168.9661,169.05,168.748,168.8151,36124.0
2021-05-07 12:45:00,201.23,201.44,201.1,201.13,14011.0,168.7816,168.9577,168.6725,168.6977,14011.0
2021-05-07 12:50:00,201.14,201.14,200.25,200.7,44728.0,168.7061,168.7061,167.9596,168.337,44728.0
2021-05-07 12:55:00,200.85,201.22,200.1,200.61,31437.0,168.4629,168.7732,167.8338,168.2616,31437.0
2021-05-07 13:00:00,200.5,200.59,200.19,200.45,10308.0,168.1693,168.2448,167.9093,168.1274,10308.0
2021-05-07 13:05:00,200.43,201.03,200.42,201.03,7478.0,168.1106,168.6138,168.1022,168.6138,7478.0
2021-05-07 13:10:00,201.02,201.25,201.0,201.16,11286.0,168.6054,168.7984,168.5887,168.7229,11286.0
2021-05-07 13:15:00,201.12,201.17,200.99,201.03,5735.0,168.6893,168.7313,168.5803,168.6138,5735.0
2021-05-07 13:20:00,200.98,201.29,200.46,201.29,44811.0,168.5719,168.8319,168.1357,168.8319,44811.0
2021-05-07 13:25:00,201.21,201.69,201.11,201.68,7759.0,168.7648,169.1674,168.6809,169.159,7759.0
2021-05-07 13:30:00,201.69,201.77,200.76,200.83,21581.0,169.1674,169.2345,168.3874,168.4461,21581.0
2021-05-07 13:35:00,200.83,201.05,200.57,200.72,19786.0,168.4461,168.6306,168.228,168.3538,19786.0
2021-05-07 13:40:00,200.65,201.4,200.64,201.19,6608.0,168.2951,168.9242,168.2867,168.748,6608.0
2021-05-07 13:45:00,201.24,201.59,201.11,201.32,5697.0,168.79,169.0835,168.6809,168.8571,5697.0
2021-05-07 13:50:00,201.32,201.74,201.32,201.68,5632.0,168.8571,169.2093,168.8571,169.159,5632.0
2021-05-07 13:55:00,201.61,201.85,201.6,201.85,8401.0,169.1003,169.3016,169.0919,169.3016,8401.0
2021-05-07 14:00:00,201.88,201.88,201.48,201.74,7535.0,169.3268,169.3268,168.9913,169.2093,7535.0
2021-05-07 14:05:00,201.79,202.09,201.75,202.06,5315.0,169.2513,169.5029,169.2177,169.4777,5315.0
2021-05-07 14:10:00,202.09,202.2,201.94,201.94,5628.0,169.5029,169.5952,169.3771,169.3771,5628.0
2021-05-07 14:15:00,201.93,202.28,201.91,202.22,7707.0,169.3687,169.6623,169.3519,169.6119,7707.0
2021-05-07 14:20:00,202.16,202.41,202.15,202.4,6651.0,169.5616,169.7713,169.5532,169.7629,6651.0
2021-05-07 14:25:00,202.47,202.53,202.33,202.33,6058.0,169.8216,169.872,169.7042,169.7042,6058.0
2021-05-07 14:30:00,202.39,202.48,202.39,202.4,3276.0,169.7545,169.83,169.7545,169.7629,3276.0
2021-05-07 14:35:00,202.31,202.43,202.2,202.32,7822.0,169.6874,169.7881,169.5952,169.6958,7822.0
2021-05-07 14:40:00,202.27,202.34,202.16,202.25,8198.0,169.6539,169.7126,169.5616,169.6371,8198.0
2021-05-07 14:45:00,202.25,202.39,202.22,202.31,5813.0,169.6371,169.7545,169.6119,169.6874,5813.0
2021-05-07 14:50:00,202.31,202.38,202.24,202.3,6914.0,169.6874,169.7461,169.6287,169.679,6914.0
2021-05-07 14:55:00,202.31,202.43,202.3,202.35,8368.0,169.6874,169.7881,169.679,169.721,8368.0
2021-05-07 15:00:00,202.35,202.36,202.09,202.27,7729.0,169.721,169.7294,169.5029,169.6539,7729.0
2021-05-07 15:05:00,202.33,202.48,202.25,202.45,9375.0,169.7042,169.83,169.6371,169.8049,9375.0
2021-05-07 15:10:00,202.48,202.78,202.4,202.78,9316.0,169.83,170.0816,169.7629,170.0816,9316.0
2021-05-07 15:15:00,202.79,202.84,202.58,202.58,10621.0,170.09,170.132,169.9139,169.9139,10621.0
2021-05-07 15:20:00,202.59,202.68,202.53,202.65,4913.0,169.9223,169.9978,169.872,169.9726,4913.0
2021-05-07 15:25:00,202.65,202.67,202.43,202.47,9206.0,169.9726,169.9894,169.7881,169.8216,9206.0
2021-05-07 15:30:00,202.54,202.79,202.51,202.76,13630.0,169.8803,170.09,169.8552,170.0649,13630.0
2021-05-07 15:35:00,202.73,203.01,202.73,202.85,8979.0,170.0397,170.2746,170.0397,170.1404,8979.0
2021-05-07 15:40:00,202.83,202.91,202.76,202.89,12274.0,170.1236,170.1907,170.0649,170.1739,12274.0
2021-05-07 15:45:00,202.82,203.02,202.75,203.02,23797.0,170.1152,170.2829,170.0565,170.2829,23797.0
2021-05-07 15:50:00,202.88,203.02,202.75,203.0,43868.0,170.1655,170.2829,170.0565,170.2662,43868.0
2021-05-07 15:55:00,203.06,203.14,202.7,202.92,199022.0,170.3165,170.3836,170.0145,170.1991,199022.0
2021-05-10 09:30:00,204.27,204.69,203.44,204.6,19050.0,171.3314,171.6837,170.6352,171.6082,19050.0
2021-05-10 09:35:00,204.79,206.43,204.61,206.05,19823.0,171.7675,173.1431,171.6166,172.8244,19823.0
2021-05-10 09:40:00,206.0,206.87,205.96,205.99,17813.0,172.7824,173.5121,172.7489,172.774,17813.0
2021-05-10 09:45:00,205.96,205.96,205.28,205.53,9019.0,172.7489,172.7489,172.1785,172.3882,9019.0
2021-05-10 09:50:00,205.46,205.89,205.01,205.76,11167.0,172.3295,172.6902,171.9521,172.5811,11167.0
2021-05-10 09:55:00,205.67,206.08,205.51,205.98,6905.0,172.5056,172.8495,172.3714,172.7656,6905.0
2021-05-10 10:00:00,206.02,207.5,205.76,207.11,24408.0,172.7992,174.0405,172.5811,173.7134,24408.0
2021-05-10 10:05:00,207.22,207.48,207.02,207.03,67073.0,173.8057,174.0238,173.6379,173.6463,67073.0
2021-05-10 10:10:00,207.14,207.22,206.3,206.63,11850.0,173.7386,173.8057,173.034,173.3108,11850.0
2021-05-10 10:15:00,206.61,207.34,206.61,207.24,6446.0,173.2941,173.9063,173.2941,173.8225,6446.0
2021-05-10 10:20:00,207.36,207.36,206.8,207.13,8171.0,173.9231,173.9231,173.4534,173.7302,8171.0
2021-05-10 10:25:00,207.0,207.16,206.86,207.0,8600.0,173.6212,173.7554,173.5037,173.6212,8600.0
2021-05-10 10:30:00,206.92,207.24,206.92,207.12,8430.0,173.5541,173.8225,173.5541,173.7218,8430.0
2021-05-10 10:35:00,207.09,207.41,206.96,207.33,8468.0,173.6967,173.9651,173.5876,173.898,8468.0
2021-05-10 10:40:00,207.38,207.73,207.38,207.67,12070.0,173.9399,174.2335,173.9399,174.1831,12070.0
2021-05-10 10:45:00,207.7,208.62,207.61,208.62,43896.0,174.2083,174.9799,174.1328,174.9799,43896.0
2021-05-10 10:50:00,208.57,209.4,208.51,209.15,44485.0,174.938,175.6342,174.8877,175.4245,44485.0
2021-05-10 10:55:00,209.22,209.25,208.55,208.66,9347.0,175.4832,175.5084,174.9212,175.0135,9347.0
2021-05-10 11:00:00,208.64,209.09,208.64,208.79,9681.0,174.9967,175.3742,174.9967,175.1225,9681.0
2021-05-10 11:05:00,208.79,208.81,208.43,208.55,7116.0,175.1225,175.1393,174.8206,174.9212,7116.0
2021-05-10 11:10:00,208.56,208.79,208.49,208.58,6520.0,174.9296,175.1225,174.8709,174.9464,6520.0
2021-05-10 11:15:00,208.59,208.94,208.51,208.94,5479.0,174.9548,175.2483,174.8877,175.2483,5479.0
2021-05-10 11:20:00,208.93,209.0,208.62,208.65,7899.0,175.24,175.2987,174.9799,175.0051,7899.0
2021-05-10 11:25:00,208.72,208.83,208.61,208.66,6044.0,175.0638,175.1561,174.9716,175.0135,6044.0
2021-05-10 11:30:00,208.48,208.56,208.39,208.47,3001.0,174.8625,174.9296,174.787,174.8541,3001.0
2021-05-10 11:35:00,208.5,208.93,208.49,208.79,6775.0,174.8793,175.24,174.8709,175.1225,6775.0
2021-05-10 11:40:00,208.74,208.92,208.56,208.89,11565.0,175.0806,175.2316,174.9296,175.2064,11565.0
2021-05-10 11:45:00,208.94,209.28,208.89,209.18,23224.0,175.2483,175.5335,175.2064,175.4496,23224.0
2021-05-10 11:50:00,209.26,209.26,209.07,209.21,10552.0,175.5167,175.5167,175.3574,175.4748,10552.0
2021-05-10 11:55:00,209.19,209.19,208.82,208.82,6852.0,175.458,175.458,175.1477,175.1477,6852.0
2021-05-10 12:00:00,208.83,208.88,208.73,208.81,3967.0,175.1561,175.198,175.0722,175.1393,3967.0
2021-05-10 12:05:00,208.76,208.87,208.72,208.87,4996.0,175.0974,175.1896,175.0638,175.1896,4996.0
2021-05-10 12:10:00,208.84,208.84,208.56,208.81,8604.0,175.1645,175.1645,174.9296,175.1393,8604.0
2021-05-10 12:15:00,208.79,209.03,208.79,208.86,4669.0,175.1225,175.3238,175.1225,175.1812,4669.0
2021-05-10 12:20:00,208.83,209.02,208.74,208.88,8060.0,175.1561,175.3154,175.0806,175.198,8060.0
2021-05-10 12:25:00,208.92,208.92,208.53,208.54,7019.0,175.2316,175.2316,174.9045,174.9128,7019.0
2021-05-10 12:30:00,208.59,208.98,208.48,208.69,8865.0,174.9548,175.2819,174.8625,175.0387,8865.0
2021-05-10 12:35:00,208.63,208.75,208.53,208.62,8385.0,174.9883,175.089,174.9045,174.9799,8385.0
2021-05-10 12:40:00,208.5,208.64,208.41,208.64,5439.0,174.8793,174.9967,174.8038,174.9967,5439.0
2021-05-10 12:45:00,208.67,208.71,208.41,208.49,6621.0,175.0219,175.0554,174.8038,174.8709,6621.0
2021-05-10 12:50:00,208.48,208.83,208.48,208.75,6123.0,174.8625,175.1561,174.8625,175.089,6123.0
2021-05-10 12:55:00,208.76,208.76,208.55,208.65,6657.0,175.0974,175.0974,174.9212,175.0051,6657.0
2021-05-10 13:00:00,208.62,208.67,208.39,208.53,11050.0,174.9799,175.0219,174.787,174.9045,11050.0
2021-05-10 13:05:00,208.59,208.63,208.39,208.39,11509.0,174.9548,174.9883,174.787,174.787,11509.0
2021-05-10 13:10:00,208.37,208.45,208.34,208.4,4700.0,174.7703,174.8374,174.7451,174.7954,4700.0
2021-05-10 13:15:00,208.46,208.89,208.42,208.89,7310.0,174.8457,175.2064,174.8122,175.2064,7310.0
2021-05-10 13:20:00,208.83,209.21,208.8,208.88,27412.0,175.1561,175.4748,175.1309,175.198,27412.0
2021-05-10 13:25:00,208.9,208.98,208.83,208.95,5524.0,175.2148,175.2819,175.1561,175.2567,5524.0
2021-05-10 13:30:00,208.88,209.03,208.84,209.03,7186.0,175.198,175.3238,175.1645,175.3238,7186.0
2021-05-10 13:35:00,209.02,209.27,209.0,209.27,8946.0,175.3154,175.5251,175.2987,175.5251,8946.0
2021-05-10 13:40:00,209.2,209.29,209.14,209.25,5564.0,175.4664,175.5419,175.4161,175.5084,5564.0
2021-05-10 13:45:00,209.32,209.47,209.32,209.46,7939.0,175.5671,175.6929,175.5671,175.6845,7939.0
2021-05-10 13:50:00,209.49,209.61,209.42,209.59,7392.0,175.7097,175.8103,175.6509,175.7935,7392.0
2021-05-10 13:55:00,209.6,209.78,209.57,209.57,6718.0,175.8019,175.9529,175.7768,175.7768,6718.0
2021-05-10 14:00:00,209.58,209.65,209.45,209.49,6410.0,175.7851,175.8439,175.6761,175.7097,6410.0
2021-05-10 14:05:00,209.44,209.66,209.38,209.65,4822.0,175.6677,175.8522,175.6174,175.8439,4822.0
2021-05-10 14:10:00,209.63,209.81,209.6,209.63,6109.0,175.8271,175.9781,175.8019,175.8271,6109.0
2021-05-10 14:15:00,209.55,209.55,208.99,209.01,7279.0,175.76,175.76,175.2903,175.3071,7279.0
2021-05-10 14:20:00,209.06,209.06,208.79,209.0,4697.0,175.349,175.349,175.1225,175.2987,4697.0
2021-05-10 14:25:00,209.0,209.08,208.96,209.08,5086.0,175.2987,175.3658,175.2651,175.3658,5086.0
2021-05-10 14:30:00,209.03,209.18,208.87,209.18,6590.0,175.3238,175.4496,175.1896,175.4496,6590.0
2021-05-10 14:35:00,209.23,209.23,208.99,209.01,7887.0,175.4916,175.4916,175.2903,175.3071,7887.0
2021-05-10 14:40:00,208.98,209.02,208.9,208.94,3811.0,175.2819,175.3154,175.2148,175.2483,3811.0
2021-05-10 14:45:00,208.93,208.97,208.86,208.93,3842.0,175.24,175.2735,175.1812,175.24,3842.0
2021-05-10 14:50:00,208.97,209.0,208.8,209.0,3863.0,175.2735,175.2987,175.1309,175.2987,3863.0
2021-05-10 14:55:00,208.98,209.12,208.84,209.05,5986.0,175.2819,175.3993,175.1645,175.3406,5986.0
2021-05-10 15:00:00,209.09,209.31,209.02,209.1,8510.0,175.3742,175.5587,175.3154,175.3825,8510.0
2021-05-10 15:05:00,209.05,209.12,208.84,208.89,8064.0,175.3406,175.3993,175.1645,175.2064,8064.0
2021-05-10 15:10:00,208.89,208.97,208.85,208.91,5796.0,175.2064,175.2735,175.1729,175.2232,5796.0
2021-05-10 15:15:00,208.9,208.9,208.54,208.54,8853.0,175.2148,175.2148,174.9128,174.9128,8853.0
2021-05-10 15:20:00,208.55,208.69,208.47,208.69,6222.0,174.9212,175.0387,174.8541,175.0387,6222.0
2021-05-10 15:25:00,208.68,208.81,208.52,208.72,5497.0,175.0303,175.1393,174.8961,175.0638,5497.0
2021-05-10 15:30:00,208.78,208.78,208.42,208.67,11255.0,175.1141,175.1141,174.8122,175.0219,11255.0
2021-05-10 15:35:00,208.63,208.72,208.45,208.6,11142.0,174.9883,175.0638,174.8374,174.9632,11142.0
2021-05-10 15:40:00,208.59,208.74,208.45,208.54,16815.0,174.9548,175.0806,174.8374,174.9128,16815.0
2021-05-10 15:45:00,208.56,208.79,208.44,208.46,19030.0,174.9296,175.1225,174.829,174.8457,19030.0
2021-05-10 15:50:00,208.41,208.68,208.15,208.31,44996.0,174.8038,175.0303,174.5857,174.7199,44996.0
2021-05-10 15:55:00,208.27,208.68,208.03,208.03,59234.0,174.6864,175.0303,174.4851,174.4851,59234.0
2021-05-11 09:30:00,207.45,208.61,206.29,207.39,40431.0,173.9986,174.9716,173.0257,173.9483,40431.0
2021-05-11 09:35:00,207.22,208.72,207.11,207.48,36548.0,173.8057,175.0638,173.7134,174.0238,36548.0
2021-05-11 09:40:00,207.53,208.37,206.64,208.19,19198.0,174.0657,174.7703,173.3192,174.6193,19198.0
2021-05-11 09:45:00,208.16,208.51,207.99,207.99,25349.0,174.5941,174.8877,174.4515,174.4515,25349.0
2021-05-11 09:50:00,207.92,208.15,207.03,207.31,18283.0,174.3928,174.5857,173.6463,173.8812,18283.0
2021-05-11 09:55:00,207.25,207.82,207.01,207.77,11886.0,173.8309,174.3089,173.6296,174.267,11886.0
2021-05-11 10:00:00,207.87,208.93,207.87,208.93,13042.0,174.3509,175.24,174.3509,175.24,13042.0
2021-05-11 10:05:00,208.9,209.24,208.87,209.12,30171.0,175.2148,175.5,175.1896,175.3993,30171.0
2021-05-11 10:10:00,209.23,209.7,209.03,209.61,17259.0,175.4916,175.8858,175.3238,175.8103,17259.0
2021-05-11 10:15:00,209.54,209.6,208.62,208.63,12584.0,175.7516,175.8019,174.9799,174.9883,12584.0
2021-05-11 10:20:00,208.59,209.07,208.55,208.71,14724.0,174.9548,175.3574,174.9212,175.0554,14724.0
2021-05-11 10:25:00,208.66,208.98,208.53,208.76,15427.0,175.0135,175.2819,174.9045,175.0974,15427.0
2021-05-11 10:30:00,208.76,208.8,208.44,208.61,16923.0,175.0974,175.1309,174.829,174.9716,16923.0
2021-05-11 10:35:00,208.63,208.91,208.58,208.74,10694.0,174.9883,175.2232,174.9464,175.0806,10694.0
2021-05-11 10:40:00,208.67,208.93,208.55,208.86,17247.0,175.0219,175.24,174.9212,175.1812,17247.0
2021-05-11 10:45:00,208.78,209.25,208.62,209.21,21490.0,175.1141,175.5084,174.9799,175.4748,21490.0
2021-05-11 10:50:00,209.19,209.34,208.69,208.69,12192.0,175.458,175.5838,175.0387,175.0387,12192.0
2021-05-11 10:55:00,208.79,208.96,208.7,208.81,10976.0,175.1225,175.2651,175.047,175.1393,10976.0
2021-05-11 11:00:00,208.75,208.86,208.55,208.78,12634.0,175.089,175.1812,174.9212,175.1141,12634.0
2021-05-11 11:05:00,208.76,209.2,208.59,209.12,14795.0,175.0974,175.4664,174.9548,175.3993,14795.0
2021-05-11 11:10:00,209.12,209.12,208.6,209.04,12159.0,175.3993,175.3993,174.9632,175.3322,12159.0
2021-05-11 11:15:00,209.11,209.51,208.72,209.51,8493.0,175.3909,175.7264,175.0638,175.7264,8493.0
2021-05-11 11:20:00,209.49,209.85,209.4,209.85,14043.0,175.7097,176.0116,175.6342,176.0116,14043.0
2021-05-11 11:25:00,209.83,210.62,209.75,210.48,45214.0,175.9948,176.6574,175.9277,176.54,45214.0
2021-05-11 11:30:00,210.47,210.7,210.28,210.59,18404.0,176.5316,176.7245,176.3723,176.6323,18404.0
2021-05-11 11:35:00,210.55,210.72,210.47,210.69,12786.0,176.5987,176.7413,176.5316,176.7162,12786.0
2021-05-11 11:40:00,210.71,210.83,210.59,210.67,9713.0,176.7329,176.8336,176.6323,176.6994,9713.0
2021-05-11 11:45:00,210.67,211.2,210.67,211.18,24011.0,176.6994,177.1439,176.6994,177.1271,24011.0
2021-05-11 11:50:00,211.1,211.65,210.99,211.52,11591.0,177.06,177.5214,176.9678,177.4123,11591.0
2021-05-11 11:55:00,211.59,211.75,211.49,211.7,8572.0,177.471,177.6052,177.3872,177.5633,8572.0
2021-05-11 12:00:00,211.71,211.91,211.46,211.74,15778.0,177.5717,177.7394,177.362,177.5968,15778.0
2021-05-11 12:05:00,211.68,211.89,211.56,211.57,11916.0,177.5465,177.7227,177.4459,177.4543,11916.0
2021-05-11 12:10:00,211.59,211.64,211.23,211.49,9239.0,177.471,177.513,177.1691,177.3872,9239.0
2021-05-11 12:15:00,211.47,212.0,211.47,211.99,9486.0,177.3704,177.8149,177.3704,177.8065,9486.0
2021-05-11 12:20:00,211.97,212.01,211.8,211.97,7778.0,177.7898,177.8233,177.6472,177.7898,7778.0
2021-05-11 12:25:00,211.9,212.11,211.9,211.97,9322.0,177.731,177.9072,177.731,177.7898,9322.0
2021-05-11 12:30:00,211.93,211.93,211.18,211.26,8419.0,177.7562,177.7562,177.1271,177.1942,8419.0
2021-05-11 12:35:00,211.15,211.47,211.15,211.47,10456.0,177.102,177.3704,177.102,177.3704,10456.0
2021-05-11 12:40:00,211.49,211.68,211.38,211.45,12548.0,177.3872,177.5465,177.2949,177.3536,12548.0
2021-05-11 12:45:00,211.49,211.72,211.46,211.56,7705.0,177.3872,177.5801,177.362,177.4459,7705.0
2021-05-11 12:50:00,211.52,211.52,210.93,211.04,6164.0,177.4123,177.4123,176.9175,177.0097,6164.0
2021-05-11 12:55:00,211.06,211.25,210.96,211.25,5705.0,177.0265,177.1859,176.9426,177.1859,5705.0
2021-05-11 13:00:00,211.24,211.62,211.09,211.6,8911.0,177.1775,177.4962,177.0517,177.4794,8911.0
2021-05-11 13:05:00,211.6,211.67,211.51,211.59,6287.0,177.4794,177.5381,177.4039,177.471,6287.0
2021-05-11 13:10:00,211.64,211.77,211.59,211.64,9746.0,177.513,177.622,177.471,177.513,9746.0
2021-05-11 13:15:00,211.67,211.67,211.19,211.19,14272.0,177.5381,177.5381,177.1355,177.1355,14272.0
2021-05-11 13:20:00,211.19,211.4,211.19,211.33,5973.0,177.1355,177.3117,177.1355,177.253,5973.0
2021-05-11 13:25:00,211.34,211.57,211.28,211.51,10989.0,177.2613,177.4543,177.211,177.4039,10989.0
2021-05-11 13:30:00,211.49,211.85,211.47,211.71,7761.0,177.3872,177.6891,177.3704,177.5717,7761.0
2021-05-11 13:35:00,211.77,211.79,211.55,211.7,8658.0,177.622,177.6388,177.4375,177.5633,8658.0
2021-05-11 13:40:00,211.65,212.0,211.64,212.0,7837.0,177.5214,177.8149,177.513,177.8149,7837.0
2021-05-11 13:45:00,212.03,212.25,211.95,212.11,9432.0,177.8401,178.0246,177.773,177.9072,9432.0
2021-05-11 13:50:00,212.06,212.09,211.86,211.95,5624.0,177.8652,177.8904,177.6975,177.773,5624.0
2021-05-11 13:55:00,211.9,212.31,211.85,212.19,8892.0,177.731,178.0749,177.6891,177.9743,8892.0
2021-05-11 14:00:00,212.3,212.37,211.85,211.96,9335.0,178.0665,178.1253,177.6891,177.7814,9335.0
2021-05-11 14:05:00,212.01,212.16,211.87,211.88,9734.0,177.8233,177.9491,177.7059,177.7143,9734.0
2021-05-11 14:10:00,211.89,211.94,211.68,211.81,12260.0,177.7227,177.7646,177.5465,177.6556,12260.0
2021-05-11 14:15:00,211.84,211.96,211.73,211.94,11552.0,177.6807,177.7814,177.5885,177.7646,11552.0
2021-05-11 14:20:00,211.97,212.31,211.91,212.15,21143.0,177.7898,178.0749,177.7394,177.9407,21143.0
2021-05-11 14:25:00,212.15,212.44,212.12,212.44,16410.0,177.9407,178.184,177.9156,178.184,16410.0
2021-05-11 14:30:00,212.42,212.42,211.93,212.02,18552.0,178.1672,178.1672,177.7562,177.8317,18552.0
2021-05-11 14:35:00,212.02,212.22,211.8,212.15,16249.0,177.8317,177.9994,177.6472,177.9407,16249.0
2021-05-11 14:40:00,212.18,212.5,212.1,212.47,14307.0,177.9659,178.2343,177.8988,178.2091,14307.0
2021-05-11 14:45:00,212.35,212.59,212.35,212.56,6772.0,178.1085,178.3098,178.1085,178.2846,6772.0
2021-05-11 14:50:00,212.6,212.9,212.56,212.9,24219.0,178.3182,178.5698,178.2846,178.5698,24219.0
2021-05-11 14:55:00,212.9,213.02,212.81,212.96,32647.0,178.5698,178.6704,178.4943,178.6201,32647.0
2021-05-11 15:00:00,212.96,213.4,212.95,213.3,20795.0,178.6201,178.9892,178.6117,178.9053,20795.0
2021-05-11 15:05:00,213.37,213.61,213.31,213.57,14748.0,178.964,179.1653,178.9137,179.1318,14748.0
2021-05-11 15:10:00,213.6,213.8,213.24,213.28,17817.0,179.1569,179.3247,178.855,178.8885,17817.0
2021-05-11 15:15:00,213.3,213.74,213.3,213.7,13600.0,178.9053,179.2743,178.9053,179.2408,13600.0
2021-05-11 15:20:00,213.72,213.81,212.92,213.27,43980.0,179.2576,179.3331,178.5866,178.8801,43980.0
2021-05-11 15:25:00,213.23,213.36,212.55,212.55,11276.0,178.8466,178.9556,178.2762,178.2762,11276.0
2021-05-11 15:30:00,212.5,212.53,211.6,211.66,17185.0,178.2343,178.2595,177.4794,177.5297,17185.0
2021-05-11 15:35:00,211.71,212.14,211.51,211.81,26669.0,177.5717,177.9323,177.4039,177.6556,26669.0
2021-05-11 15:40:00,211.78,211.99,211.66,211.72,25070.0,177.6304,177.8065,177.5297,177.5801,25070.0
2021-05-11 15:45:00,211.79,212.47,211.76,212.37,39594.0,177.6388,178.2091,177.6136,178.1253,39594.0
2021-05-11 15:50:00,212.43,212.8,212.18,212.2,70843.0,178.1756,178.4859,177.9659,177.9827,70843.0
2021-05-11 15:55:00,212.12,212.62,211.82,212.08,159825.0,177.9156,178.3349,177.6639,177.882,159825.0
2021-05-12 09:30:00,212.15,213.5,211.24,213.49,90800.0,177.9407,179.073,177.1775,179.0647,90800.0
2021-05-12 09:35:00,213.42,214.24,212.34,213.19,79661.0,179.0059,179.6937,178.1001,178.813,79661.0
2021-05-12 09:40:00,213.27,214.39,213.22,214.38,38648.0,178.8801,179.8195,178.8382,179.8111,38648.0
2021-05-12 09:45:00,214.39,214.6,214.0,214.0,42332.0,179.8195,179.9957,179.4924,179.4924,42332.0
2021-05-12 09:50:00,213.89,214.75,213.68,214.58,27352.0,179.4002,180.1215,179.224,179.9789,27352.0
2021-05-12 09:55:00,214.7,215.05,214.24,214.92,36289.0,180.0795,180.3731,179.6937,180.2641,36289.0
2021-05-12 10:00:00,214.91,214.92,213.76,214.28,29876.0,180.2557,180.2641,179.2911,179.7273,29876.0
2021-05-12 10:05:00,214.23,215.95,214.23,215.92,55283.0,179.6853,181.128,179.6853,181.1028,55283.0
2021-05-12 10:10:00,215.99,216.09,214.55,214.6,39417.0,181.1615,181.2454,179.9537,179.9957,39417.0
2021-05-12 10:15:00,214.52,216.3,214.5,216.28,53416.0,179.9286,181.4215,179.9118,181.4048,53416.0
2021-05-12 10:20:00,216.33,216.87,216.29,216.8,45953.0,181.4467,181.8996,181.4131,181.8409,45953.0
2021-05-12 10:25:00,216.75,217.08,215.42,215.69,26816.0,181.799,182.0758,180.6834,180.9099,26816.0
2021-05-12 10:30:00,215.61,215.66,214.34,214.47,15802.0,180.8428,180.8847,179.7776,179.8866,15802.0
2021-05-12 10:35:00,214.49,215.19,214.49,214.62,15617.0,179.9034,180.4905,179.9034,180.0124,15617.0
2021-05-12 10:40:00,214.6,214.62,213.58,213.89,25806.0,179.9957,180.0124,179.1401,179.4002,25806.0
2021-05-12 10:45:00,213.88,214.03,213.02,213.03,55403.0,179.3918,179.5176,178.6704,178.6788,55403.0
2021-05-12 10:50:00,212.92,213.14,212.46,212.56,18245.0,178.5866,178.7711,178.2007,178.2846,18245.0
2021-05-12 10:55:00,212.53,212.74,212.25,212.59,26698.0,178.2595,178.4356,178.0246,178.3098,26698.0
2021-05-12 11:00:00,212.67,213.55,212.35,213.55,19864.0,178.3769,179.115,178.1085,179.115,19864.0
2021-05-12 11:05:00,213.47,213.49,213.03,213.25,9374.0,179.0479,179.0647,178.6788,178.8634,9374.0
2021-05-12 11:10:00,213.26,213.72,213.05,213.7,20624.0,178.8717,179.2576,178.6956,179.2408,20624.0
2021-05-12 11:15:00,213.64,213.82,213.56,213.81,14363.0,179.1905,179.3414,179.1234,179.3331,14363.0
2021-05-12 11:20:00,213.82,213.88,213.54,213.65,13100.0,179.3414,179.3918,179.1066,179.1989,13100.0
2021-05-12 11:25:00,213.65,214.05,213.61,214.02,13747.0,179.1989,179.5344,179.1653,179.5092,13747.0
2021-05-12 11:30:00,213.97,214.08,213.58,213.63,13065.0,179.4673,179.5595,179.1401,179.1821,13065.0
2021-05-12 11:35:00,213.65,213.92,213.55,213.88,15420.0,179.1989,179.4253,179.115,179.3918,15420.0
2021-05-12 11:40:00,213.77,215.0,213.62,214.54,38389.0,179.2995,180.3312,179.1737,179.9453,38389.0
2021-05-12 11:45:00,214.62,214.78,214.4,214.47,10486.0,180.0124,180.1466,179.8279,179.8866,10486.0
2021-05-12 11:50:00,214.44,214.45,213.71,213.93,17031.0,179.8615,179.8699,179.2492,179.4337,17031.0
2021-05-12 11:55:00,213.88,213.93,213.5,213.67,12712.0,179.3918,179.4337,179.073,179.2156,12712.0
2021-05-12 12:00:00,213.72,214.27,213.71,214.15,13790.0,179.2576,179.7189,179.2492,179.6182,13790.0
2021-05-12 12:05:00,214.25,214.73,214.25,214.59,11089.0,179.7021,180.1047,179.7021,179.9873,11089.0
2021-05-12 12:10:00,214.52,214.94,214.51,214.94,18827.0,179.9286,180.2808,179.9202,180.2808,18827.0
2021-05-12 12:15:00,214.92,215.62,214.91,215.62,35524.0,180.2641,180.8512,180.2557,180.8512,35524.0
2021-05-12 12:20:00,215.54,215.97,215.48,215.86,18525.0,180.7841,181.1447,180.7338,181.0525,18525.0
2021-05-12 12:25:00,215.79,215.84,215.55,215.8,16488.0,180.9938,181.0357,180.7925,181.0022,16488.0
2021-05-12 12:30:00,215.75,215.83,215.27,215.39,13987.0,180.9602,181.0273,180.5576,180.6583,13987.0
2021-05-12 12:35:00,215.39,215.51,214.93,215.01,12238.0,180.6583,180.7589,180.2725,180.3396,12238.0
2021-05-12 12:40:00,214.9,214.9,214.35,214.66,12594.0,180.2473,180.2473,179.786,180.046,12594.0
2021-05-12 12:45:00,214.62,214.79,214.18,214.18,25752.0,180.0124,180.155,179.6434,179.6434,25752.0
2021-05-12 12:50:00,214.3,214.3,214.03,214.17,16478.0,179.744,179.744,179.5176,179.635,16478.0
2021-05-12 12:55:00,214.1,214.31,214.0,214.31,9579.0,179.5763,179.7524,179.4924,179.7524,9579.0
2021-05-12 13:00:00,214.31,214.57,214.26,214.46,15653.0,179.7524,179.9705,179.7105,179.8782,15653.0
2021-05-12 13:05:00,214.51,214.66,214.43,214.51,15699.0,179.9202,180.046,179.8531,179.9202,15699.0
2021-05-12 13:10:00,214.45,214.66,214.32,214.55,10653.0,179.8699,180.046,179.7608,179.9537,10653.0
2021-05-12 13:15:00,214.51,214.6,214.43,214.46,5035.0,179.9202,179.9957,179.8531,179.8782,5035.0
2021-05-12 13:20:00,214.36,214.4,214.24,214.35,8879.0,179.7944,179.8279,179.6937,179.786,8879.0
2021-05-12 13:25:00,214.33,214.38,214.21,214.25,11601.0,179.7692,179.8111,179.6686,179.7021,11601.0
2021-05-12 13:30:00,214.25,214.3,213.91,214.12,12764.0,179.7021,179.744,179.4169,179.5931,12764.0
2021-05-12 13:35:00,214.12,214.16,213.77,214.15,12422.0,179.5931,179.6266,179.2995,179.6182,12422.0
2021-05-12 13:40:00,214.12,214.4,213.95,214.4,10138.0,179.5931,179.8279,179.4505,179.8279,10138.0
2021-05-12 13:45:00,214.38,214.63,214.32,214.34,7141.0,179.8111,180.0208,179.7608,179.7776,7141.0
2021-05-12 13:50:00,214.33,214.45,214.12,214.45,6780.0,179.7692,179.8699,179.5931,179.8699,6780.0
2021-05-12 13:55:00,214.46,214.6,214.35,214.53,9447.0,179.8782,179.9957,179.786,179.937,9447.0
2021-05-12 14:00:00,214.49,214.88,214.49,214.69,8942.0,179.9034,180.2305,179.9034,180.0712,8942.0
2021-05-12 14:05:00,214.78,214.87,214.64,214.65,6472.0,180.1466,180.2221,180.0292,180.0376,6472.0
2021-05-12 14:10:00,214.64,214.68,214.49,214.58,8630.0,180.0292,180.0628,179.9034,179.9789,8630.0
2021-05-12 14:15:00,214.54,214.69,214.5,214.69,10157.0,179.9453,180.0712,179.9118,180.0712,10157.0
2021-05-12 14:20:00,214.69,214.78,214.6,214.7,11264.0,180.0712,180.1466,179.9957,180.0795,11264.0
2021-05-12 14:25:00,214.68,214.99,214.68,214.75,12503.0,180.0628,180.3228,180.0628,180.1215,12503.0
2021-05-12 14:30:00,214.75,215.23,214.56,215.05,15916.0,180.1215,180.5241,179.9621,180.3731,15916.0
2021-05-12 14:35:00,215.03,215.03,214.73,214.73,7452.0,180.3563,180.3563,180.1047,180.1047,7452.0
2021-05-12 14:40:00,214.69,215.03,214.65,215.03,9821.0,180.0712,180.3563,180.0376,180.3563,9821.0
2021-05-12 14:45:00,215.0,215.27,214.94,214.94,7568.0,180.3312,180.5576,180.2808,180.2808,7568.0
2021-05-12 14:50:00,215.04,215.28,215.04,215.26,12958.0,180.3647,180.566,180.3647,180.5492,12958.0
2021-05-12 14:55:00,215.28,215.53,215.2,215.44,12529.0,180.566,180.7757,180.4989,180.7002,12529.0
2021-05-12 15:00:00,215.49,215.49,215.09,215.26,19702.0,180.7421,180.7421,180.4067,180.5492,19702.0
2021-05-12 15:05:00,215.26,215.29,215.02,215.27,13203.0,180.5492,180.5744,180.3479,180.5576,13203.0
2021-05-12 15:10:00,215.26,215.26,214.8,214.81,14245.0,180.5492,180.5492,180.1634,180.1718,14245.0
2021-05-12 15:15:00,214.8,214.83,214.43,214.43,10375.0,180.1634,180.1886,179.8531,179.8531,10375.0
2021-05-12 15:20:00,214.36,214.42,213.6,213.65,10939.0,179.7944,179.8447,179.1569,179.1989,10939.0
2021-05-12 15:25:00,213.66,213.7,213.27,213.3,15160.0,179.2072,179.2408,178.8801,178.9053,15160.0
2021-05-12 15:30:00,213.26,213.38,212.96,213.11,14016.0,178.8717,178.9724,178.6201,178.7459,14016.0
2021-05-12 15:35:00,213.06,213.07,212.56,212.6,12747.0,178.704,178.7124,178.2846,178.3182,12747.0
2021-05-12 15:40:00,212.6,213.43,212.6,213.43,15004.0,178.3182,179.0143,178.3182,179.0143,15004.0
2021-05-12 15:45:00,213.39,213.77,213.36,213.59,19217.0,178.9808,179.2995,178.9556,179.1485,19217.0
2021-05-12 15:50:00,213.56,213.56,213.14,213.26,43808.0,179.1234,179.1234,178.7711,178.8717,43808.0
2021-05-12 15:55:00,213.27,214.5,213.05,214.07,350538.0,178.8801,179.9118,178.6956,179.5511,350538.0
2021-05-13 09:30:00,214.01,215.62,212.72,215.08,47920.0,179.5008,180.8512,178.4188,180.3983,47920.0
2021-05-13 09:35:00,215.11,215.73,214.73,214.81,14811.0,180.4234,180.9434,180.1047,180.1718,14811.0
2021-05-13 09:40:00,214.87,214.87,214.09,214.18,10393.0,180.2221,180.2221,179.5679,179.6434,10393.0
2021-05-13 09:45:00,214.17,214.54,213.58,214.54,21782.0,179.635,179.9453,179.1401,179.9453,21782.0
2021-05-13 09:50:00,214.56,215.72,214.56,215.33,11578.0,179.9621,180.9351,179.9621,180.608,11578.0
2021-05-13 09:55:00,215.31,215.6,215.01,215.6,12000.0,180.5912,180.8344,180.3396,180.8344,12000.0
2021-05-13 10:00:00,215.43,215.76,215.12,215.37,14262.0,180.6918,180.9686,180.4318,180.6415,14262.0
2021-05-13 10:05:00,215.32,215.5,214.91,214.91,9742.0,180.5996,180.7505,180.2557,180.2557,9742.0
2021-05-13 10:10:00,215.05,215.9,214.92,215.81,11851.0,180.3731,181.086,180.2641,181.0105,11851.0
2021-05-13 10:15:00,215.82,217.38,215.82,217.21,38828.0,181.0189,182.3274,181.0189,182.1848,38828.0
2021-05-13 10:20:00,217.27,217.75,217.09,217.2,8124.0,182.2351,182.6377,182.0841,182.1764,8124.0
2021-05-13 10:25:00,217.17,217.53,217.0,217.11,14760.0,182.1512,182.4532,182.0087,182.1009,14760.0
2021-05-13 10:30:00,217.08,217.13,216.68,216.9,6833.0,182.0758,182.1177,181.7403,181.9248,6833.0
2021-05-13 10:35:00,216.87,217.72,216.87,217.54,24905.0,181.8996,182.6126,181.8996,182.4616,24905.0
2021-05-13 10:40:00,217.59,217.59,216.67,216.69,8699.0,182.5035,182.5035,181.7319,181.7486,8699.0
2021-05-13 10:45:00,216.74,217.61,216.67,217.54,15078.0,181.7906,182.5203,181.7319,182.4616,15078.0
2021-05-13 10:50:00,217.64,218.18,217.61,217.88,47543.0,182.5455,182.9984,182.5203,182.7468,47543.0
2021-05-13 10:55:00,217.82,218.59,217.81,218.54,28272.0,182.6964,183.3423,182.688,183.3003,28272.0
2021-05-13 11:00:00,218.56,218.8,218.28,218.28,20387.0,183.3171,183.5184,183.0823,183.0823,20387.0
2021-05-13 11:05:00,218.28,218.3,217.54,217.62,12074.0,183.0823,183.099,182.4616,182.5287,12074.0
2021-05-13 11:10:00,217.62,217.71,217.36,217.39,15540.0,182.5287,182.6042,182.3106,182.3358,15540.0
2021-05-13 11:15:00,217.45,217.92,217.34,217.92,9137.0,182.3861,182.7803,182.2938,182.7803,9137.0
2021-05-13 11:20:00,217.82,217.82,217.47,217.68,8525.0,182.6964,182.6964,182.4029,182.579,8525.0
2021-05-13 11:25:00,217.68,217.69,217.11,217.37,11990.0,182.579,182.5874,182.1009,182.319,11990.0
2021-05-13 11:30:00,217.37,217.68,217.35,217.63,6761.0,182.319,182.579,182.3022,182.5371,6761.0
2021-05-13 11:35:00,217.62,217.62,217.36,217.61,16750.0,182.5287,182.5287,182.3106,182.5203,16750.0
2021-05-13 11:40:00,217.61,217.74,217.38,217.4,8100.0,182.5203,182.6293,182.3274,182.3442,8100.0
2021-05-13 11:45:00,217.36,218.21,217.34,218.14,8575.0,182.3106,183.0235,182.2938,182.9648,8575.0
2021-05-13 11:50:00,218.07,218.14,217.76,217.82,4468.0,182.9061,182.9648,182.6461,182.6964,4468.0
2021-05-13 11:55:00,217.87,217.88,217.43,217.77,8184.0,182.7384,182.7468,182.3693,182.6545,8184.0
2021-05-13 12:00:00,217.77,217.97,217.61,217.97,4016.0,182.6545,182.8222,182.5203,182.8222,4016.0
2021-05-13 12:05:00,217.98,218.15,217.91,218.15,4209.0,182.8306,182.9732,182.7719,182.9732,4209.0
2021-05-13 12:10:00,218.15,218.18,218.02,218.02,5911.0,182.9732,182.9984,182.8642,182.8642,5911.0
2021-05-13 12:15:00,217.98,218.06,217.86,217.92,4769.0,182.8306,182.8977,182.73,182.7803,4769.0
2021-05-13 12:20:00,217.95,218.02,217.86,217.94,5355.0,182.8055,182.8642,182.73,182.7971,5355.0
2021-05-13 12:25:00,217.94,218.09,217.94,218.04,6327.0,182.7971,182.9229,182.7971,182.881,6327.0
2021-05-13 12:30:00,218.01,218.29,217.95,218.29,7089.0,182.8558,183.0906,182.8055,183.0906,7089.0
2021-05-13 12:35:00,218.24,218.35,218.15,218.23,6802.0,183.0487,183.141,182.9732,183.0403,6802.0
2021-05-13 12:40:00,218.14,218.39,218.07,218.37,6500.0,182.9648,183.1745,182.9061,183.1577,6500.0
2021-05-13 12:45:00,218.34,218.45,218.27,218.3,6000.0,183.1326,183.2248,183.0739,183.099,6000.0
2021-05-13 12:50:00,218.38,218.56,218.29,218.37,5645.0,183.1661,183.3171,183.0906,183.1577,5645.0
2021-05-13 12:55:00,218.42,218.5,217.98,218.15,7222.0,183.1997,183.2668,182.8306,182.9732,7222.0
2021-05-13 13:00:00,218.05,218.23,217.85,218.13,6592.0,182.8893,183.0403,182.7216,182.9564,6592.0
2021-05-13 13:05:00,218.14,218.28,218.11,218.23,5470.0,182.9648,183.0823,182.9397,183.0403,5470.0
2021-05-13 13:10:00,218.22,218.3,218.12,218.2,7642.0,183.0319,183.099,182.9481,183.0152,7642.0
2021-05-13 13:15:00,218.23,218.37,217.85,217.9,4890.0,183.0403,183.1577,182.7216,182.7635,4890.0
2021-05-13 13:20:00,217.94,218.0,217.77,217.83,5741.0,182.7971,182.8474,182.6545,182.7048,5741.0
2021-05-13 13:25:00,217.81,218.21,217.58,217.72,35729.0,182.688,183.0235,182.4951,182.6126,35729.0
2021-05-13 13:30:00,217.75,217.83,217.21,217.21,10676.0,182.6377,182.7048,182.1848,182.1848,10676.0
2021-05-13 13:35:00,217.27,217.27,216.84,216.84,8947.0,182.2351,182.2351,181.8745,181.8745,8947.0
2021-05-13 13:40:00,216.83,216.83,216.35,216.46,14222.0,181.8661,181.8661,181.4635,181.5557,14222.0
2021-05-13 13:45:00,216.4,216.44,216.09,216.19,14232.0,181.5054,181.539,181.2454,181.3293,14232.0
2021-05-13 13:50:00,216.22,216.41,216.18,216.18,16029.0,181.3544,181.5138,181.3209,181.3209,16029.0
2021-05-13 13:55:00,216.18,216.36,216.09,216.16,14951.0,181.3209,181.4719,181.2454,181.3041,14951.0
2021-05-13 14:00:00,216.15,216.52,216.15,216.52,14424.0,181.2957,181.6061,181.2957,181.6061,14424.0
2021-05-13 14:05:00,216.58,217.04,216.56,216.92,7215.0,181.6564,182.0422,181.6396,181.9416,7215.0
2021-05-13 14:10:00,216.93,217.03,216.4,216.75,12276.0,181.9499,182.0338,181.5054,181.799,12276.0
2021-05-13 14:15:00,216.77,217.1,216.61,217.03,6441.0,181.8157,182.0925,181.6815,182.0338,6441.0
2021-05-13 14:20:00,217.0,217.21,216.91,217.05,13441.0,182.0087,182.1848,181.9332,182.0506,13441.0
2021-05-13 14:25:00,217.11,217.12,216.77,216.91,15332.0,182.1009,182.1093,181.8157,181.9332,15332.0
2021-05-13 14:30:00,216.96,216.96,216.25,216.43,7790.0,181.9751,181.9751,181.3796,181.5306,7790.0
2021-05-13 14:35:00,216.51,216.66,216.23,216.32,6681.0,181.5977,181.7235,181.3628,181.4383,6681.0
2021-05-13 14:40:00,216.37,216.45,216.21,216.27,9279.0,181.4802,181.5473,181.346,181.3964,9279.0
2021-05-13 14:45:00,216.23,216.32,216.05,216.09,11990.0,181.3628,181.4383,181.2118,181.2454,11990.0
2021-05-13 14:50:00,216.07,216.32,215.86,216.21,17918.0,181.2286,181.4383,181.0525,181.346,17918.0
2021-05-13 14:55:00,216.24,216.28,216.07,216.1,13328.0,181.3712,181.4048,181.2286,181.2538,13328.0
2021-05-13 15:00:00,216.12,216.62,216.12,216.38,6894.0,181.2706,181.6899,181.2706,181.4886,6894.0
2021-05-13 15:05:00,216.39,216.57,216.14,216.4,10085.0,181.497,181.648,181.2873,181.5054,10085.0
2021-05-13 15:10:00,216.4,216.49,216.18,216.22,9873.0,181.5054,181.5809,181.3209,181.3544,9873.0
2021-05-13 15:15:00,216.29,216.35,216.09,216.21,7640.0,181.4131,181.4635,181.2454,181.346,7640.0
2021-05-13 15:20:00,216.24,216.47,216.19,216.24,7931.0,181.3712,181.5641,181.3293,181.3712,7931.0
2021-05-13 15:25:00,216.27,216.39,216.13,216.34,10279.0,181.3964,181.497,181.2789,181.4551,10279.0
2021-05-13 15:30:00,216.38,216.57,216.28,216.39,11092.0,181.4886,181.648,181.4048,181.497,11092.0
2021-05-13 15:35:00,216.38,216.38,215.89,216.05,18661.0,181.4886,181.4886,181.0776,181.2118,18661.0
2021-05-13 15:40:00,216.01,216.03,215.72,215.9,16836.0,181.1783,181.1951,180.9351,181.086,16836.0
2021-05-13 15:45:00,215.88,215.94,215.66,215.8,26599.0,181.0693,181.1196,180.8847,181.0022,26599.0
2021-05-13 15:50:00,215.83,215.96,215.22,215.66,62086.0,181.0273,181.1364,180.5157,180.8847,62086.0
2021-05-13 15:55:00,215.63,215.69,215.09,215.14,119159.0,180.8596,180.9099,180.4067,180.4486,119159.0
2021-05-14 09:30:00,216.13,216.8,215.72,215.99,22670.0,181.2789,181.8409,180.9351,181.1615,22670.0
2021-05-14 09:35:00,215.94,216.17,215.55,216.1,3800.0,181.1196,181.3125,180.7925,181.2538,3800.0
2021-05-14 09:40:00,216.2,217.03,215.94,217.03,7150.0,181.3377,182.0338,181.1196,182.0338,7150.0
2021-05-14 09:45:00,217.05,217.58,217.0,217.24,11383.0,182.0506,182.4951,182.0087,182.21,11383.0
2021-05-14 09:50:00,217.39,217.66,217.22,217.58,9557.0,182.3358,182.5622,182.1932,182.4951,9557.0
2021-05-14 09:55:00,217.78,218.0,217.4,217.48,15592.0,182.6629,182.8474,182.3442,182.4113,15592.0
2021-05-14 10:00:00,217.62,217.68,217.28,217.68,8172.0,182.5287,182.579,182.2435,182.579,8172.0
2021-05-14 10:05:00,217.63,217.66,217.29,217.44,5271.0,182.5371,182.5622,182.2519,182.3777,5271.0
2021-05-14 10:10:00,217.44,217.63,217.4,217.52,10022.0,182.3777,182.5371,182.3442,182.4448,10022.0
2021-05-14 10:15:00,217.58,218.12,217.58,218.06,17314.0,182.4951,182.9481,182.4951,182.8977,17314.0
2021-05-14 10:20:00,218.04,218.6,217.99,218.24,5354.0,182.881,183.3507,182.839,183.0487,5354.0
2021-05-14 10:25:00,218.23,218.25,217.61,217.62,10275.0,183.0403,183.0571,182.5203,182.5287,10275.0
2021-05-14 10:30:00,217.71,218.0,217.65,218.0,6839.0,182.6042,182.8474,182.5538,182.8474,6839.0
2021-05-14 10:35:00,217.93,217.93,217.63,217.69,5404.0,182.7887,182.7887,182.5371,182.5874,5404.0
2021-05-14 10:40:00,217.82,217.87,217.24,217.24,11633.0,182.6964,182.7384,182.21,182.21,11633.0
2021-05-14 10:45:00,217.26,217.29,217.03,217.08,7827.0,182.2267,182.2519,182.0338,182.0758,7827.0
2021-05-14 10:50:00,217.07,217.53,216.96,217.45,22017.0,182.0674,182.4532,181.9751,182.3861,22017.0
2021-05-14 10:55:00,217.52,217.97,217.48,217.96,14194.0,182.4448,182.8222,182.4113,182.8139,14194.0
2021-05-14 11:00:00,217.8,217.94,217.13,217.34,9647.0,182.6797,182.7971,182.1177,182.2938,9647.0
2021-05-14 11:05:00,217.34,217.51,217.21,217.21,19174.0,182.2938,182.4364,182.1848,182.1848,19174.0
2021-05-14 11:10:00,217.21,217.37,217.08,217.08,4920.0,182.1848,182.319,182.0758,182.0758,4920.0
2021-05-14 11:15:00,217.15,217.3,217.11,217.11,3459.0,182.1345,182.2603,182.1009,182.1009,3459.0
2021-05-14 11:20:00,217.16,217.38,217.16,217.34,2380.0,182.1429,182.3274,182.1429,182.2938,2380.0
2021-05-14 11:25:00,217.31,217.42,217.16,217.17,5387.0,182.2687,182.3609,182.1429,182.1512,5387.0
2021-05-14 11:30:00,217.24,217.46,217.24,217.41,2630.0,182.21,182.3945,182.21,182.3525,2630.0
2021-05-14 11:35:00,217.46,217.5,217.23,217.23,4393.0,182.3945,182.428,182.2016,182.2016,4393.0
2021-05-14 11:40:00,217.21,217.45,217.13,217.14,3720.0,182.1848,182.3861,182.1177,182.1261,3720.0
2021-05-14 11:45:00,217.13,217.31,216.91,217.31,5008.0,182.1177,182.2687,181.9332,182.2687,5008.0
2021-05-14 11:50:00,217.24,217.35,216.98,216.98,13085.0,182.21,182.3022,181.9919,181.9919,13085.0
2021-05-14 11:55:00,217.02,217.18,216.94,216.97,3475.0,182.0254,182.1596,181.9583,181.9835,3475.0
2021-05-14 12:00:00,216.97,217.07,216.93,216.98,2975.0,181.9835,182.0674,181.9499,181.9919,2975.0
2021-05-14 12:05:00,217.03,217.23,216.97,216.99,3212.0,182.0338,182.2016,181.9835,182.0003,3212.0
2021-05-14 12:10:00,216.96,217.17,216.9,217.08,10981.0,181.9751,182.1512,181.9248,182.0758,10981.0
2021-05-14 12:15:00,217.14,217.33,217.06,217.33,7979.0,182.1261,182.2854,182.059,182.2854,7979.0
2021-05-14 12:20:00,217.3,217.42,217.22,217.24,5460.0,182.2603,182.3609,182.1932,182.21,5460.0
2021-05-14 12:25:00,217.21,217.57,217.18,217.57,5789.0,182.1848,182.4867,182.1596,182.4867,5789.0
2021-05-14 12:30:00,217.59,217.71,217.51,217.71,5169.0,182.5035,182.6042,182.4364,182.6042,5169.0
2021-05-14 12:35:00,217.71,217.86,217.71,217.81,4437.0,182.6042,182.73,182.6042,182.688,4437.0
2021-05-14 12:40:00,217.87,218.05,217.85,217.9,3891.0,182.7384,182.8893,182.7216,182.7635,3891.0
2021-05-14 12:45:00,217.8,217.9,217.67,217.86,2300.0,182.6797,182.7635,182.5706,182.73,2300.0
2021-05-14 12:50:00,217.88,218.17,217.82,218.17,4307.0,182.7468,182.99,182.6964,182.99,4307.0
2021-05-14 12:55:00,218.2,218.21,217.92,218.06,2481.0,183.0152,183.0235,182.7803,182.8977,2481.0
2021-05-14 13:00:00,218.07,218.18,218.06,218.09,4085.0,182.9061,182.9984,182.8977,182.9229,4085.0
2021-05-14 13:05:00,218.06,218.13,218.01,218.12,3194.0,182.8977,182.9564,182.8558,182.9481,3194.0
2021-05-14 13:10:00,218.08,218.32,217.96,218.02,3885.0,182.9145,183.1158,182.8139,182.8642,3885.0
2021-05-14 13:15:00,217.96,217.96,217.69,217.88,4084.0,182.8139,182.8139,182.5874,182.7468,4084.0
2021-05-14 13:20:00,217.92,218.06,217.83,217.84,4693.0,182.7803,182.8977,182.7048,182.7132,4693.0
2021-05-14 13:25:00,217.91,218.15,217.84,217.89,4443.0,182.7719,182.9732,182.7132,182.7551,4443.0
2021-05-14 13:30:00,217.91,218.07,217.49,217.65,8031.0,182.7719,182.9061,182.4196,182.5538,8031.0
2021-05-14 13:35:00,217.61,217.84,217.58,217.59,4913.0,182.5203,182.7132,182.4951,182.5035,4913.0
2021-05-14 13:40:00,217.59,217.85,217.59,217.77,4935.0,182.5035,182.7216,182.5035,182.6545,4935.0
2021-05-14 13:45:00,217.74,217.74,217.59,217.69,4287.0,182.6293,182.6293,182.5035,182.5874,4287.0
2021-05-14 13:50:00,217.71,217.71,217.42,217.44,5999.0,182.6042,182.6042,182.3609,182.3777,5999.0
2021-05-14 13:55:00,217.45,217.45,217.15,217.23,6640.0,182.3861,182.3861,182.1345,182.2016,6640.0
2021-05-14 14:00:00,217.25,217.31,217.19,217.19,2568.0,182.2183,182.2687,182.168,182.168,2568.0
2021-05-14 14:05:00,217.29,217.43,217.26,217.39,5049.0,182.2519,182.3693,182.2267,182.3358,5049.0
2021-05-14 14:10:00,217.37,217.77,217.37,217.74,5636.0,182.319,182.6545,182.319,182.6293,5636.0
2021-05-14 14:15:00,217.7,217.91,217.68,217.79,6807.0,182.5958,182.7719,182.579,182.6713,6807.0
2021-05-14 14:20:00,217.81,217.93,217.65,217.65,3782.0,182.688,182.7887,182.5538,182.5538,3782.0
2021-05-14 14:25:00,217.68,217.75,217.59,217.75,3114.0,182.579,182.6377,182.5035,182.6377,3114.0
2021-05-14 14:30:00,217.82,217.99,217.76,217.89,4169.0,182.6964,182.839,182.6461,182.7551,4169.0
2021-05-14 14:35:00,217.87,218.07,217.82,218.06,13203.0,182.7384,182.9061,182.6964,182.8977,13203.0
2021-05-14 14:40:00,218.08,218.14,217.81,217.81,4645.0,182.9145,182.9648,182.688,182.688,4645.0
2021-05-14 14:45:00,217.84,217.97,217.82,217.82,2443.0,182.7132,182.8222,182.6964,182.6964,2443.0
2021-05-14 14:50:00,217.87,218.01,217.87,217.96,2400.0,182.7384,182.8558,182.7384,182.8139,2400.0
2021-05-14 14:55:00,217.93,217.99,217.78,217.95,3763.0,182.7887,182.839,182.6629,182.8055,3763.0
2021-05-14 15:00:00,218.0,218.08,217.86,218.08,5853.0,182.8474,182.9145,182.73,182.9145,5853.0
2021-05-14 15:05:00,218.09,218.49,218.05,218.49,6870.0,182.9229,183.2584,182.8893,183.2584,6870.0
2021-05-14 15:10:00,218.54,218.59,218.4,218.43,3872.0,183.3003,183.3423,183.1829,183.2081,3872.0
2021-05-14 15:15:00,218.43,218.56,218.11,218.11,7527.0,183.2081,183.3171,182.9397,182.9397,7527.0
2021-05-14 15:20:00,218.17,218.29,218.14,218.29,7884.0,182.99,183.0906,182.9648,183.0906,7884.0
2021-05-14 15:25:00,218.26,218.33,218.01,218.01,4993.0,183.0655,183.1242,182.8558,182.8558,4993.0
2021-05-14 15:30:00,217.96,217.98,217.73,217.94,8695.0,182.8139,182.8306,182.6209,182.7971,8695.0
2021-05-14 15:35:00,217.96,217.99,217.65,217.67,7399.0,182.8139,182.839,182.5538,182.5706,7399.0
2021-05-14 15:40:00,217.72,217.74,217.43,217.58,11036.0,182.6126,182.6293,182.3693,182.4951,11036.0
2021-05-14 15:45:00,217.54,217.75,217.42,217.7,13591.0,182.4616,182.6377,182.3609,182.5958,13591.0
2021-05-14 15:50:00,217.69,217.79,217.18,217.18,59192.0,182.5874,182.6713,182.1596,182.1596,59192.0
2021-05-14 15:55:00,217.2,217.38,216.93,216.93,54942.0,182.1764,182.3274,181.9499,181.9499,54942.0
2021-05-17 09:30:00,217.73,217.99,216.78,217.04,18865.0,182.6209,182.839,181.8241,182.0422,18865.0
2021-05-17 09:35:00,217.23,217.6,217.06,217.44,4400.0,182.2016,182.5119,182.059,182.3777,4400.0
2021-05-17 09:40:00,217.34,217.47,217.1,217.4,3600.0,182.2938,182.4029,182.0925,182.3442,3600.0
2021-05-17 09:45:00,217.45,217.55,217.11,217.11,6140.0,182.3861,182.47,182.1009,182.1009,6140.0
2021-05-17 09:50:00,217.12,217.25,216.82,217.02,4119.0,182.1093,182.2183,181.8577,182.0254,4119.0
2021-05-17 09:55:00,216.93,217.11,216.78,216.92,6815.0,181.9499,182.1009,181.8241,181.9416,6815.0
2021-05-17 10:00:00,216.91,216.95,216.12,216.12,7183.0,181.9332,181.9667,181.2706,181.2706,7183.0
2021-05-17 10:05:00,216.3,216.37,215.95,216.0,4428.0,181.4215,181.4802,181.128,181.1699,4428.0
2021-05-17 10:10:00,215.94,216.06,215.7,215.97,4362.0,181.1196,181.2202,180.9183,181.1447,4362.0
2021-05-17 10:15:00,215.99,216.07,215.63,216.04,4353.0,181.1615,181.2286,180.8596,181.2035,4353.0
2021-05-17 10:20:00,215.92,216.02,215.67,215.67,2900.0,181.1028,181.1867,180.8931,180.8931,2900.0
2021-05-17 10:25:00,215.72,215.84,213.05,213.39,66257.0,180.9351,181.0357,178.6956,178.9808,66257.0
2021-05-17 10:30:00,213.63,215.19,213.63,214.39,14194.0,179.1821,180.4905,179.1821,179.8195,14194.0
2021-05-17 10:35:00,214.45,214.85,214.36,214.37,3712.0,179.8699,180.2054,179.7944,179.8028,3712.0
2021-05-17 10:40:00,214.22,214.3,213.81,213.86,6456.0,179.6769,179.744,179.3331,179.375,6456.0
2021-05-17 10:45:00,213.85,214.59,213.83,214.47,3501.0,179.3666,179.9873,179.3498,179.8866,3501.0
2021-05-17 10:50:00,214.46,214.68,214.37,214.63,3138.0,179.8782,180.0628,179.8028,180.0208,3138.0
2021-05-17 10:55:00,214.59,214.72,214.35,214.51,4458.0,179.9873,180.0963,179.786,179.9202,4458.0
2021-05-17 11:00:00,214.38,214.65,214.24,214.53,3510.0,179.8111,180.0376,179.6937,179.937,3510.0
2021-05-17 11:05:00,214.64,214.64,214.31,214.35,1700.0,180.0292,180.0292,179.7524,179.786,1700.0
2021-05-17 11:10:00,214.28,214.56,214.28,214.44,4465.0,179.7273,179.9621,179.7273,179.8615,4465.0
2021-05-17 11:15:00,214.45,214.45,213.98,213.98,4808.0,179.8699,179.8699,179.4756,179.4756,4808.0
2021-05-17 11:20:00,214.13,214.3,214.08,214.13,3600.0,179.6015,179.744,179.5595,179.6015,3600.0
2021-05-17 11:25:00,214.15,214.37,213.99,214.3,2940.0,179.6182,179.8028,179.484,179.744,2940.0
2021-05-17 11:30:00,214.27,214.51,214.16,214.5,8507.0,179.7189,179.9202,179.6266,179.9118,8507.0
2021-05-17 11:35:00,214.5,214.81,214.44,214.81,3515.0,179.9118,180.1718,179.8615,180.1718,3515.0
2021-05-17 11:40:00,214.86,214.98,214.81,214.98,2000.0,180.2137,180.3144,180.1718,180.3144,2000.0
2021-05-17 11:45:00,215.08,215.4,215.05,215.4,5261.0,180.3983,180.6667,180.3731,180.6667,5261.0
2021-05-17 11:50:00,215.4,215.4,215.14,215.25,2699.0,180.6667,180.6667,180.4486,180.5409,2699.0
2021-05-17 11:55:00,215.29,215.54,215.29,215.53,2506.0,180.5744,180.7841,180.5744,180.7757,2506.0
2021-05-17 12:00:00,215.49,215.67,215.48,215.53,1749.0,180.7421,180.8931,180.7338,180.7757,1749.0
2021-05-17 12:05:00,215.39,215.71,215.24,215.26,3200.0,180.6583,180.9267,180.5325,180.5492,3200.0
2021-05-17 12:10:00,215.43,215.87,215.43,215.7,4095.0,180.6918,181.0609,180.6918,180.9183,4095.0
2021-05-17 12:15:00,215.7,215.92,215.7,215.72,1912.0,180.9183,181.1028,180.9183,180.9351,1912.0
2021-05-17 12:20:00,215.61,215.74,215.53,215.69,1302.0,180.8428,180.9518,180.7757,180.9099,1302.0
2021-05-17 12:25:00,215.66,215.92,215.61,215.89,2642.0,180.8847,181.1028,180.8428,181.0776,2642.0
2021-05-17 12:30:00,215.88,216.05,215.82,215.99,2000.0,181.0693,181.2118,181.0189,181.1615,2000.0
2021-05-17 12:35:00,216.0,216.25,216.0,216.24,2208.0,181.1699,181.3796,181.1699,181.3712,2208.0
2021-05-17 12:40:00,216.2,216.51,216.2,216.31,3001.0,181.3377,181.5977,181.3377,181.4299,3001.0
2021-05-17 12:45:00,216.31,216.35,216.13,216.14,1800.0,181.4299,181.4635,181.2789,181.2873,1800.0
2021-05-17 12:50:00,216.2,216.42,216.2,216.41,4066.0,181.3377,181.5222,181.3377,181.5138,4066.0
2021-05-17 12:55:00,216.42,216.42,216.19,216.19,3092.0,181.5222,181.5222,181.3293,181.3293,3092.0
2021-05-17 13:00:00,216.23,216.38,216.18,216.24,2200.0,181.3628,181.4886,181.3209,181.3712,2200.0
2021-05-17 13:05:00,216.19,216.19,215.78,215.78,1416.0,181.3293,181.3293,180.9854,180.9854,1416.0
2021-05-17 13:10:00,215.7,215.77,215.6,215.7,2500.0,180.9183,180.977,180.8344,180.9183,2500.0
2021-05-17 13:15:00,215.69,215.69,215.56,215.65,1230.0,180.9099,180.9099,180.8009,180.8763,1230.0
2021-05-17 13:20:00,215.69,215.73,215.65,215.69,1674.0,180.9099,180.9434,180.8763,180.9099,1674.0
2021-05-17 13:25:00,215.69,215.84,215.69,215.84,1616.0,180.9099,181.0357,180.9099,181.0357,1616.0
2021-05-17 13:30:00,215.9,215.91,215.77,215.86,2641.0,181.086,181.0944,180.977,181.0525,2641.0
2021-05-17 13:35:00,215.89,216.27,215.89,216.27,3024.0,181.0776,181.3964,181.0776,181.3964,3024.0
2021-05-17 13:40:00,216.21,216.21,215.68,216.0,3000.0,181.346,181.346,180.9015,181.1699,3000.0
2021-05-17 13:45:00,216.15,216.32,216.0,216.22,3969.0,181.2957,181.4383,181.1699,181.3544,3969.0
2021-05-17 13:50:00,216.22,216.28,216.06,216.14,2023.0,181.3544,181.4048,181.2202,181.2873,2023.0
2021-05-17 13:55:00,216.13,216.25,216.06,216.25,2000.0,181.2789,181.3796,181.2202,181.3796,2000.0
2021-05-17 14:00:00,216.31,216.31,216.12,216.3,4210.0,181.4299,181.4299,181.2706,181.4215,4210.0
2021-05-17 14:05:00,216.32,216.42,216.23,216.26,1858.0,181.4383,181.5222,181.3628,181.388,1858.0
2021-05-17 14:10:00,216.27,216.3,216.19,216.2,1298.0,181.3964,181.4215,181.3293,181.3377,1298.0
2021-05-17 14:15:00,216.22,216.29,216.16,216.17,2658.0,181.3544,181.4131,181.3041,181.3125,2658.0
2021-05-17 14:20:00,216.16,216.16,216.0,216.02,900.0,181.3041,181.3041,181.1699,181.1867,900.0
2021-05-17 14:25:00,216.01,216.14,216.0,216.13,4660.0,181.1783,181.2873,181.1699,181.2789,4660.0
2021-05-17 14:30:00,216.13,216.25,215.94,215.94,7200.0,181.2789,181.3796,181.1196,181.1196,7200.0
2021-05-17 14:35:00,216.03,216.1,215.95,215.95,2517.0,181.1951,181.2538,181.128,181.128,2517.0
2021-05-17 14:40:00,216.01,216.18,216.01,216.09,1338.0,181.1783,181.3209,181.1783,181.2454,1338.0
2021-05-17 14:45:00,216.07,216.24,216.01,216.17,5355.0,181.2286,181.3712,181.1783,181.3125,5355.0
2021-05-17 14:50:00,216.24,216.5,216.24,216.43,3172.0,181.3712,181.5893,181.3712,181.5306,3172.0
2021-05-17 14:55:00,216.48,216.49,216.36,216.41,3252.0,181.5725,181.5809,181.4719,181.5138,3252.0
2021-05-17 15:00:00,216.41,216.59,216.32,216.54,2335.0,181.5138,181.6648,181.4383,181.6228,2335.0
2021-05-17 15:05:00,216.59,216.72,216.48,216.51,3013.0,181.6648,181.7738,181.5725,181.5977,3013.0
2021-05-17 15:10:00,216.58,216.76,216.58,216.63,2077.0,181.6564,181.8074,181.6564,181.6983,2077.0
2021-05-17 15:15:00,216.7,216.74,216.5,216.51,3692.0,181.757,181.7906,181.5893,181.5977,3692.0
2021-05-17 15:20:00,216.54,216.58,216.46,216.58,700.0,181.6228,181.6564,181.5557,181.6564,700.0
2021-05-17 15:25:00,216.58,216.62,216.34,216.5,3564.0,181.6564,181.6899,181.4551,181.5893,3564.0
2021-05-17 15:30:00,216.6,216.73,216.45,216.73,3836.0,181.6732,181.7822,181.5473,181.7822,3836.0
2021-05-17 15:35:00,216.72,216.73,216.31,216.53,5300.0,181.7738,181.7822,181.4299,181.6144,5300.0
2021-05-17 15:40:00,216.58,216.89,216.58,216.89,4385.0,181.6564,181.9164,181.6564,181.9164,4385.0
2021-05-17 15:45:00,216.78,216.87,216.55,216.57,5949.0,181.8241,181.8996,181.6312,181.648,5949.0
2021-05-17 15:50:00,216.57,216.6,216.23,216.32,16868.0,181.648,181.6732,181.3628,181.4383,16868.0
2021-05-17 15:55:00,216.32,216.5,216.25,216.43,26300.0,181.4383,181.5893,181.3796,181.5306,26300.0
2021-05-18 09:30:00,216.15,216.77,216.05,216.77,13292.0,181.2957,181.8157,181.2118,181.8157,13292.0
2021-05-18 09:35:00,216.47,216.55,216.07,216.07,3431.0,181.5641,181.6312,181.2286,181.2286,3431.0
2021-05-18 09:40:00,216.18,216.39,215.52,215.52,8315.0,181.3209,181.497,180.7673,180.7673,8315.0
2021-05-18 09:45:00,215.55,215.9,215.55,215.78,2100.0,180.7925,181.086,180.7925,180.9854,2100.0
2021-05-18 09:50:00,215.78,216.1,215.63,215.97,2456.0,180.9854,181.2538,180.8596,181.1447,2456.0
2021-05-18 09:55:00,215.81,215.81,215.17,215.59,5608.0,181.0105,181.0105,180.4738,180.826,5608.0
2021-05-18 10:00:00,215.54,215.74,215.36,215.71,4435.0,180.7841,180.9518,180.6331,180.9267,4435.0
2021-05-18 10:05:00,215.59,215.71,215.19,215.31,3512.0,180.826,180.9267,180.4905,180.5912,3512.0
2021-05-18 10:10:00,215.34,215.69,215.24,215.45,4753.0,180.6163,180.9099,180.5325,180.7086,4753.0
2021-05-18 10:15:00,215.47,216.37,215.47,216.37,1272.0,180.7254,181.4802,180.7254,181.4802,1272.0
2021-05-18 10:20:00,216.37,216.37,216.27,216.27,3266.0,181.4802,181.4802,181.3964,181.3964,3266.0
2021-05-18 10:25:00,216.32,216.38,215.98,215.99,3876.0,181.4383,181.4886,181.1531,181.1615,3876.0
2021-05-18 10:30:00,216.07,216.07,215.77,215.78,1828.0,181.2286,181.2286,180.977,180.9854,1828.0
2021-05-18 10:35:00,215.84,216.04,215.78,215.82,5847.0,181.0357,181.2035,180.9854,181.0189,5847.0
2021-05-18 10:40:00,215.86,215.91,215.76,215.76,2397.0,181.0525,181.0944,180.9686,180.9686,2397.0
2021-05-18 10:45:00,215.77,215.86,215.54,215.86,3406.0,180.977,181.0525,180.7841,181.0525,3406.0
2021-05-18 10:50:00,215.86,216.17,215.73,215.94,4510.0,181.0525,181.3125,180.9434,181.1196,4510.0
2021-05-18 10:55:00,215.93,215.93,215.58,215.9,4712.0,181.1112,181.1112,180.8176,181.086,4712.0
2021-05-18 11:00:00,215.9,216.08,215.75,216.03,5645.0,181.086,181.237,180.9602,181.1951,5645.0
2021-05-18 11:05:00,215.96,215.96,215.68,215.8,3112.0,181.1364,181.1364,180.9015,181.0022,3112.0
2021-05-18 11:10:00,215.8,215.91,215.57,215.61,2220.0,181.0022,181.0944,180.8092,180.8428,2220.0
2021-05-18 11:15:00,215.63,215.84,215.63,215.84,5134.0,180.8596,181.0357,180.8596,181.0357,5134.0
2021-05-18 11:20:00,215.89,216.16,215.86,216.1,1990.0,181.0776,181.3041,181.0525,181.2538,1990.0
2021-05-18 11:25:00,216.16,216.22,215.95,215.95,3304.0,181.3041,181.3544,181.128,181.128,3304.0
2021-05-18 11:30:00,215.87,215.87,215.75,215.78,3287.0,181.0609,181.0609,180.9602,180.9854,3287.0
2021-05-18 11:35:00,215.72,215.91,215.69,215.84,5290.0,180.9351,181.0944,180.9099,181.0357,5290.0
2021-05-18 11:40:00,215.91,215.91,215.78,215.79,700.0,181.0944,181.0944,180.9854,180.9938,700.0
2021-05-18 11:45:00,215.81,215.81,215.67,215.68,1800.0,181.0105,181.0105,180.8931,180.9015,1800.0
2021-05-18 11:50:00,215.62,215.63,215.33,215.33,2400.0,180.8512,180.8596,180.608,180.608,2400.0
2021-05-18 11:55:00,215.38,215.42,215.33,215.33,2900.0,180.6499,180.6834,180.608,180.608,2900.0
2021-05-18 12:00:00,215.38,215.38,215.2,215.35,1371.0,180.6499,180.6499,180.4989,180.6247,1371.0
2021-05-18 12:05:00,215.31,215.32,215.1,215.1,950.0,180.5912,180.5996,180.415,180.415,950.0
2021-05-18 12:10:00,215.05,215.31,215.03,215.31,1730.0,180.3731,180.5912,180.3563,180.5912,1730.0
2021-05-18 12:15:00,215.37,215.46,215.37,215.41,1800.0,180.6415,180.717,180.6415,180.675,1800.0
2021-05-18 12:20:00,215.41,215.51,215.4,215.51,1600.0,180.675,180.7589,180.6667,180.7589,1600.0
2021-05-18 12:25:00,215.51,215.57,215.49,215.52,1895.0,180.7589,180.8092,180.7421,180.7673,1895.0
2021-05-18 12:30:00,215.59,215.7,215.54,215.7,2220.0,180.826,180.9183,180.7841,180.9183,2220.0
2021-05-18 12:35:00,215.67,215.88,215.67,215.81,3017.0,180.8931,181.0693,180.8931,181.0105,3017.0
2021-05-18 12:40:00,215.78,215.9,215.78,215.89,1725.0,180.9854,181.086,180.9854,181.0776,1725.0
2021-05-18 12:45:00,215.86,215.9,215.84,215.9,1758.0,181.0525,181.086,181.0357,181.086,1758.0
2021-05-18 12:50:00,215.84,215.85,215.8,215.81,2940.0,181.0357,181.0441,181.0022,181.0105,2940.0
2021-05-18 12:55:00,215.83,215.89,215.55,215.61,2993.0,181.0273,181.0776,180.7925,180.8428,2993.0
2021-05-18 13:00:00,215.54,215.54,215.43,215.5,1280.0,180.7841,180.7841,180.6918,180.7505,1280.0
2021-05-18 13:05:00,215.5,215.5,215.23,215.32,1439.0,180.7505,180.7505,180.5241,180.5996,1439.0
2021-05-18 13:10:00,215.31,215.33,215.12,215.12,2438.0,180.5912,180.608,180.4318,180.4318,2438.0
2021-05-18 13:15:00,215.09,215.09,214.96,214.96,2400.0,180.4067,180.4067,180.2976,180.2976,2400.0
2021-05-18 13:20:00,214.96,215.14,214.96,215.11,1808.0,180.2976,180.4486,180.2976,180.4234,1808.0
2021-05-18 13:25:00,215.21,215.28,215.04,215.13,2480.0,180.5073,180.566,180.3647,180.4402,2480.0
2021-05-18 13:30:00,215.08,215.09,214.96,215.01,1616.0,180.3983,180.4067,180.2976,180.3396,1616.0
2021-05-18 13:35:00,215.02,215.06,214.98,215.06,1500.0,180.3479,180.3815,180.3144,180.3815,1500.0
2021-05-18 13:40:00,215.06,215.23,215.05,215.23,3541.0,180.3815,180.5241,180.3731,180.5241,3541.0
2021-05-18 13:45:00,215.14,215.32,215.12,215.24,2670.0,180.4486,180.5996,180.4318,180.5325,2670.0
2021-05-18 13:50:00,215.29,215.43,215.28,215.43,2693.0,180.5744,180.6918,180.566,180.6918,2693.0
2021-05-18 13:55:00,215.52,215.62,215.43,215.43,4833.0,180.7673,180.8512,180.6918,180.6918,4833.0
2021-05-18 14:00:00,215.42,215.42,215.27,215.3,2027.0,180.6834,180.6834,180.5576,180.5828,2027.0
2021-05-18 14:05:00,215.31,215.44,215.31,215.44,2383.0,180.5912,180.7002,180.5912,180.7002,2383.0
2021-05-18 14:10:00,215.41,215.5,215.3,215.49,2523.0,180.675,180.7505,180.5828,180.7421,2523.0
2021-05-18 14:15:00,215.56,215.66,215.54,215.59,4564.0,180.8009,180.8847,180.7841,180.826,4564.0
2021-05-18 14:20:00,215.64,215.66,215.42,215.42,2600.0,180.868,180.8847,180.6834,180.6834,2600.0
2021-05-18 14:25:00,215.37,215.44,215.24,215.43,3608.0,180.6415,180.7002,180.5325,180.6918,3608.0
2021-05-18 14:30:00,215.43,215.58,215.28,215.28,4118.0,180.6918,180.8176,180.566,180.566,4118.0
2021-05-18 14:35:00,215.32,215.37,215.21,215.37,5100.0,180.5996,180.6415,180.5073,180.6415,5100.0
2021-05-18 14:40:00,215.41,215.51,215.33,215.45,5257.0,180.675,180.7589,180.608,180.7086,5257.0
2021-05-18 14:45:00,215.46,215.56,215.31,215.56,4073.0,180.717,180.8009,180.5912,180.8009,4073.0
2021-05-18 14:50:00,215.58,215.71,215.51,215.69,3961.0,180.8176,180.9267,180.7589,180.9099,3961.0
2021-05-18 14:55:00,215.55,215.84,215.55,215.75,7671.0,180.7925,181.0357,180.7925,180.9602,7671.0
2021-05-18 15:00:00,215.73,215.74,215.61,215.74,4730.0,180.9434,180.9518,180.8428,180.9518,4730.0
2021-05-18 15:05:00,215.66,215.66,215.44,215.55,4671.0,180.8847,180.8847,180.7002,180.7925,4671.0
2021-05-18 15:10:00,215.55,215.57,215.05,215.16,7814.0,180.7925,180.8092,180.3731,180.4654,7814.0
2021-05-18 15:15:00,215.2,215.24,215.06,215.08,2820.0,180.4989,180.5325,180.3815,180.3983,2820.0
2021-05-18 15:20:00,215.11,215.12,214.98,215.08,6702.0,180.4234,180.4318,180.3144,180.3983,6702.0
2021-05-18 15:25:00,215.11,215.38,215.1,215.37,5805.0,180.4234,180.6499,180.415,180.6415,5805.0
2021-05-18 15:30:00,215.32,215.35,215.14,215.18,6531.0,180.5996,180.6247,180.4486,180.4821,6531.0
2021-05-18 15:35:00,215.16,215.17,214.77,214.97,18006.0,180.4654,180.4738,180.1383,180.306,18006.0
2021-05-18 15:40:00,214.97,215.1,214.86,214.91,9565.0,180.306,180.415,180.2137,180.2557,9565.0
2021-05-18 15:45:00,214.87,215.12,214.86,214.99,26308.0,180.2221,180.4318,180.2137,180.3228,26308.0
2021-05-18 15:50:00,215.05,215.05,214.68,214.81,45410.0,180.3731,180.3731,180.0628,180.1718,45410.0
2021-05-18 15:55:00,214.78,214.97,214.0,214.07,88006.0,180.1466,180.306,179.4924,179.5511,88006.0
2021-05-19 09:30:00,211.22,212.33,210.39,211.44,34521.0,177.1607,178.0917,176.4645,177.3452,34521.0
2021-05-19 09:35:00,211.45,211.72,210.55,211.04,7947.0,177.3536,177.5801,176.5987,177.0097,7947.0
2021-05-19 09:40:00,211.32,212.09,211.11,211.78,10039.0,177.2446,177.8904,177.0684,177.6304,10039.0
2021-05-19 09:45:00,211.65,211.65,210.36,210.68,3329.0,177.5214,177.5214,176.4394,176.7078,3329.0
2021-05-19 09:50:00,210.7,211.08,210.7,211.0,3915.0,176.7245,177.0433,176.7245,176.9762,3915.0
2021-05-19 09:55:00,211.42,211.43,210.83,211.17,8363.0,177.3284,177.3368,176.8336,177.1188,8363.0
2021-05-19 10:00:00,211.0,211.14,210.23,210.34,20170.0,176.9762,177.0936,176.3303,176.4226,20170.0
2021-05-19 10:05:00,210.45,210.83,210.01,210.82,12124.0,176.5149,176.8336,176.1458,176.8252,12124.0
2021-05-19 10:10:00,210.82,211.77,210.8,211.71,36820.0,176.8252,177.622,176.8084,177.5717,36820.0
2021-05-19 10:15:00,211.7,211.7,211.37,211.62,3253.0,177.5633,177.5633,177.2865,177.4962,3253.0
2021-05-19 10:20:00,211.59,211.71,211.45,211.45,4689.0,177.471,177.5717,177.3536,177.3536,4689.0
2021-05-19 10:25:00,211.45,211.89,211.37,211.81,5340.0,177.3536,177.7227,177.2865,177.6556,5340.0
2021-05-19 10:30:00,211.9,211.9,211.48,211.75,6439.0,177.731,177.731,177.3788,177.6052,6439.0
2021-05-19 10:35:00,211.75,211.94,211.44,211.47,5100.0,177.6052,177.7646,177.3452,177.3704,5100.0
2021-05-19 10:40:00,211.41,211.46,210.98,211.46,4115.0,177.3201,177.362,176.9594,177.362,4115.0
2021-05-19 10:45:00,211.67,212.22,211.67,211.81,3621.0,177.5381,177.9994,177.5381,177.6556,3621.0
2021-05-19 10:50:00,211.79,212.46,211.73,212.24,5976.0,177.6388,178.2007,177.5885,178.0162,5976.0
2021-05-19 10:55:00,211.98,212.18,211.75,212.01,4905.0,177.7981,177.9659,177.6052,177.8233,4905.0
2021-05-19 11:00:00,212.1,212.19,211.93,212.08,5581.0,177.8988,177.9743,177.7562,177.882,5581.0
2021-05-19 11:05:00,212.08,213.02,212.08,212.96,5023.0,177.882,178.6704,177.882,178.6201,5023.0
2021-05-19 11:10:00,212.84,212.85,212.22,212.28,5169.0,178.5195,178.5279,177.9994,178.0498,5169.0
2021-05-19 11:15:00,212.32,213.0,212.0,212.84,25515.0,178.0833,178.6537,177.8149,178.5195,25515.0
2021-05-19 11:20:00,212.96,213.18,212.71,212.71,1920.0,178.6201,178.8046,178.4104,178.4104,1920.0
2021-05-19 11:25:00,212.63,212.63,212.24,212.24,3765.0,178.3433,178.3433,178.0162,178.0162,3765.0
2021-05-19 11:30:00,212.24,212.24,211.78,211.79,3725.0,178.0162,178.0162,177.6304,177.6388,3725.0
2021-05-19 11:35:00,211.81,211.84,211.42,211.73,5365.0,177.6556,177.6807,177.3284,177.5885,5365.0
2021-05-19 11:40:00,211.72,211.72,211.35,211.49,3000.0,177.5801,177.5801,177.2697,177.3872,3000.0
2021-05-19 11:45:00,211.53,211.58,211.3,211.45,7790.0,177.4207,177.4626,177.2278,177.3536,7790.0
2021-05-19 11:50:00,211.44,211.64,211.38,211.38,7500.0,177.3452,177.513,177.2949,177.2949,7500.0
2021-05-19 11:55:00,211.44,211.65,211.34,211.46,11310.0,177.3452,177.5214,177.2613,177.362,11310.0
2021-05-19 12:00:00,211.43,211.47,211.23,211.37,5425.0,177.3368,177.3704,177.1691,177.2865,5425.0
2021-05-19 12:05:00,211.4,211.4,211.21,211.25,5500.0,177.3117,177.3117,177.1523,177.1859,5500.0
2021-05-19 12:10:00,211.24,211.29,211.12,211.12,6577.0,177.1775,177.2194,177.0768,177.0768,6577.0
2021-05-19 12:15:00,211.17,211.7,211.17,211.61,8761.0,177.1188,177.5633,177.1188,177.4878,8761.0
2021-05-19 12:20:00,211.61,211.61,211.18,211.25,13447.0,177.4878,177.4878,177.1271,177.1859,13447.0
2021-05-19 12:25:00,211.14,211.14,210.92,210.98,5411.0,177.0936,177.0936,176.9091,176.9594,5411.0
2021-05-19 12:30:00,210.99,211.12,210.84,211.11,3392.0,176.9678,177.0768,176.842,177.0684,3392.0
2021-05-19 12:35:00,211.15,211.33,211.11,211.26,3453.0,177.102,177.253,177.0684,177.1942,3453.0
2021-05-19 12:40:00,211.22,211.42,211.17,211.29,6016.0,177.1607,177.3284,177.1188,177.2194,6016.0
2021-05-19 12:45:00,211.31,211.34,211.19,211.23,7504.0,177.2362,177.2613,177.1355,177.1691,7504.0
2021-05-19 12:50:00,211.23,211.35,211.03,211.35,10643.0,177.1691,177.2697,177.0013,177.2697,10643.0
2021-05-19 12:55:00,211.37,211.41,210.93,211.02,24175.0,177.2865,177.3201,176.9175,176.9929,24175.0
2021-05-19 13:00:00,211.02,211.26,211.02,211.2,6420.0,176.9929,177.1942,176.9929,177.1439,6420.0
2021-05-19 13:05:00,211.23,211.3,211.02,211.12,11208.0,177.1691,177.2278,176.9929,177.0768,11208.0
2021-05-19 13:10:00,211.08,211.15,210.97,210.97,21538.0,177.0433,177.102,176.951,176.951,21538.0
2021-05-19 13:15:00,211.02,211.09,210.95,211.03,7845.0,176.9929,177.0517,176.9342,177.0013,7845.0
2021-05-19 13:20:00,211.03,211.06,210.57,210.76,18112.0,177.0013,177.0265,176.6155,176.7749,18112.0
2021-05-19 13:25:00,210.54,210.59,210.41,210.56,4408.0,176.5903,176.6323,176.4813,176.6071,4408.0
2021-05-19 13:30:00,210.64,210.65,210.11,210.15,3645.0,176.6742,176.6826,176.2297,176.2632,3645.0
2021-05-19 13:35:00,210.1,210.14,209.8,209.85,9709.0,176.2213,176.2548,175.9697,176.0116,9709.0
2021-05-19 13:40:00,209.93,210.0,209.56,209.56,7917.0,176.0787,176.1374,175.7684,175.7684,7917.0
2021-05-19 13:45:00,209.63,209.86,209.63,209.85,3642.0,175.8271,176.02,175.8271,176.0116,3642.0
2021-05-19 13:50:00,209.98,210.08,209.81,209.87,5002.0,176.1206,176.2045,175.9781,176.0284,5002.0
2021-05-19 13:55:00,209.9,209.9,209.57,209.58,4117.0,176.0535,176.0535,175.7768,175.7851,4117.0
2021-05-19 14:00:00,209.52,209.88,209.0,209.04,12955.0,175.7348,176.0368,175.2987,175.3322,12955.0
2021-05-19 14:05:00,209.0,209.5,208.85,209.4,13225.0,175.2987,175.718,175.1729,175.6342,13225.0
2021-05-19 14:10:00,209.37,209.37,209.06,209.32,5666.0,175.609,175.609,175.349,175.5671,5666.0
2021-05-19 14:15:00,209.29,209.56,209.17,209.49,6045.0,175.5419,175.7684,175.4413,175.7097,6045.0
2021-05-19 14:20:00,209.61,210.48,209.61,210.48,9413.0,175.8103,176.54,175.8103,176.54,9413.0
2021-05-19 14:25:00,210.52,210.65,210.35,210.65,6900.0,176.5736,176.6826,176.431,176.6826,6900.0
2021-05-19 14:30:00,210.6,210.86,210.22,210.47,18556.0,176.6407,176.8587,176.3219,176.5316,18556.0
2021-05-19 14:35:00,210.35,210.87,210.35,210.46,10270.0,176.431,176.8671,176.431,176.5232,10270.0
2021-05-19 14:40:00,210.51,210.86,210.46,210.75,10670.0,176.5652,176.8587,176.5232,176.7665,10670.0
2021-05-19 14:45:00,210.73,210.82,210.5,210.66,9365.0,176.7497,176.8252,176.5568,176.691,9365.0
2021-05-19 14:50:00,210.66,210.75,210.57,210.68,5257.0,176.691,176.7665,176.6155,176.7078,5257.0
2021-05-19 14:55:00,210.79,211.11,210.62,210.8,20180.0,176.8,177.0684,176.6574,176.8084,20180.0
2021-05-19 15:00:00,210.75,210.85,210.57,210.81,12321.0,176.7665,176.8504,176.6155,176.8168,12321.0
2021-05-19 15:05:00,210.89,211.29,210.89,211.2,14706.0,176.8839,177.2194,176.8839,177.1439,14706.0
2021-05-19 15:10:00,211.22,211.44,211.13,211.18,10591.0,177.1607,177.3452,177.0852,177.1271,10591.0
2021-05-19 15:15:00,211.04,211.35,211.02,211.21,9943.0,177.0097,177.2697,176.9929,177.1523,9943.0
2021-05-19 15:20:00,211.23,211.3,211.02,211.14,23536.0,177.1691,177.2278,176.9929,177.0936,23536.0
2021-05-19 15:25:00,211.13,211.25,210.92,211.04,17701.0,177.0852,177.1859,176.9091,177.0097,17701.0
2021-05-19 15:30:00,211.04,211.08,210.63,210.89,5636.0,177.0097,177.0433,176.6658,176.8839,5636.0
2021-05-19 15:35:00,210.97,211.07,210.79,211.04,11656.0,176.951,177.0349,176.8,177.0097,11656.0
2021-05-19 15:40:00,211.09,211.09,210.86,211.0,14309.0,177.0517,177.0517,176.8587,176.9762,14309.0
2021-05-19 15:45:00,210.99,211.09,210.76,211.08,18261.0,176.9678,177.0517,176.7749,177.0433,18261.0
2021-05-19 15:50:00,211.17,211.98,211.15,211.84,36859.0,177.1188,177.7981,177.102,177.6807,36859.0
2021-05-19 15:55:00,211.77,211.96,211.5,211.86,50919.0,177.622,177.7814,177.3955,177.6975,50919.0
2021-05-20 09:30:00,211.37,213.16,210.84,213.02,17549.0,177.2865,178.7879,176.842,178.6704,17549.0
2021-05-20 09:35:00,212.99,213.56,212.84,212.93,8036.0,178.6453,179.1234,178.5195,178.595,8036.0
2021-05-20 09:40:00,212.84,213.02,212.58,212.85,3910.0,178.5195,178.6704,178.3014,178.5279,3910.0
2021-05-20 09:45:00,213.02,214.53,213.01,214.4,15760.0,178.6704,179.937,178.6621,179.8279,15760.0
2021-05-20 09:50:00,214.34,214.49,214.0,214.15,8699.0,179.7776,179.9034,179.4924,179.6182,8699.0
2021-05-20 09:55:00,214.15,214.51,214.15,214.41,4099.0,179.6182,179.9202,179.6182,179.8363,4099.0
2021-05-20 10:00:00,214.38,214.77,214.27,214.7,59188.0,179.8111,180.1383,179.7189,180.0795,59188.0
2021-05-20 10:05:00,214.73,215.15,214.68,214.69,39409.0,180.1047,180.457,180.0628,180.0712,39409.0
2021-05-20 10:10:00,214.6,214.77,214.48,214.7,5038.0,179.9957,180.1383,179.895,180.0795,5038.0
2021-05-20 10:15:00,214.71,214.96,214.71,214.84,3866.0,180.0879,180.2976,180.0879,180.197,3866.0
2021-05-20 10:20:00,214.71,214.97,214.63,214.81,2068.0,180.0879,180.306,180.0208,180.1718,2068.0
2021-05-20 10:25:00,214.9,214.96,214.75,214.75,2905.0,180.2473,180.2976,180.1215,180.1215,2905.0
2021-05-20 10:30:00,214.8,215.01,214.51,214.63,7658.0,180.1634,180.3396,179.9202,180.0208,7658.0
2021-05-20 10:35:00,214.6,214.99,214.58,214.96,4456.0,179.9957,180.3228,179.9789,180.2976,4456.0
2021-05-20 10:40:00,215.01,215.26,214.91,215.12,3465.0,180.3396,180.5492,180.2557,180.4318,3465.0
2021-05-20 10:45:00,215.07,215.19,214.95,215.05,3275.0,180.3899,180.4905,180.2892,180.3731,3275.0
2021-05-20 10:50:00,215.0,215.22,214.78,215.11,7327.0,180.3312,180.5157,180.1466,180.4234,7327.0
2021-05-20 10:55:00,215.03,215.05,214.86,214.93,2243.0,180.3563,180.3731,180.2137,180.2725,2243.0
2021-05-20 11:00:00,214.95,214.95,214.78,214.79,2130.0,180.2892,180.2892,180.1466,180.155,2130.0
2021-05-20 11:05:00,214.76,214.94,214.65,214.91,5085.0,180.1299,180.2808,180.0376,180.2557,5085.0
2021-05-20 11:10:00,214.96,214.99,214.8,214.84,10306.0,180.2976,180.3228,180.1634,180.197,10306.0
2021-05-20 11:15:00,214.84,215.48,214.79,215.44,16015.0,180.197,180.7338,180.155,180.7002,16015.0
2021-05-20 11:20:00,215.46,215.96,215.4,215.91,7642.0,180.717,181.1364,180.6667,181.0944,7642.0
2021-05-20 11:25:00,215.9,216.1,215.75,215.97,3437.0,181.086,181.2538,180.9602,181.1447,3437.0
2021-05-20 11:30:00,215.95,216.05,215.87,215.98,1637.0,181.128,181.2118,181.0609,181.1531,1637.0
2021-05-20 11:35:00,215.97,216.01,215.62,215.62,3144.0,181.1447,181.1783,180.8512,180.8512,3144.0
2021-05-20 11:40:00,215.62,215.75,215.58,215.71,1954.0,180.8512,180.9602,180.8176,180.9267,1954.0
2021-05-20 11:45:00,215.72,216.19,215.71,216.15,1400.0,180.9351,181.3293,180.9267,181.2957,1400.0
2021-05-20 11:50:00,216.24,216.24,215.89,215.89,3556.0,181.3712,181.3712,181.0776,181.0776,3556.0
2021-05-20 11:55:00,215.97,216.06,215.83,215.83,4124.0,181.1447,181.2202,181.0273,181.0273,4124.0
2021-05-20 12:00:00,215.87,215.87,215.46,215.56,3040.0,181.0609,181.0609,180.717,180.8009,3040.0
2021-05-20 12:05:00,215.57,215.87,215.5,215.86,3107.0,180.8092,181.0609,180.7505,181.0525,3107.0
2021-05-20 12:10:00,215.9,216.04,215.85,215.85,3849.0,181.086,181.2035,181.0441,181.0441,3849.0
2021-05-20 12:15:00,215.89,215.89,215.41,215.52,19386.0,181.0776,181.0776,180.675,180.7673,19386.0
2021-05-20 12:20:00,215.52,215.85,215.52,215.6,4797.0,180.7673,181.0441,180.7673,180.8344,4797.0
2021-05-20 12:25:00,215.61,215.83,215.52,215.68,2729.0,180.8428,181.0273,180.7673,180.9015,2729.0
2021-05-20 12:30:00,215.69,215.9,215.69,215.72,5436.0,180.9099,181.086,180.9099,180.9351,5436.0
2021-05-20 12:35:00,215.66,215.73,215.51,215.72,5820.0,180.8847,180.9434,180.7589,180.9351,5820.0
2021-05-20 12:40:00,215.73,215.73,215.29,215.37,5292.0,180.9434,180.9434,180.5744,180.6415,5292.0
2021-05-20 12:45:00,215.37,215.63,215.37,215.62,5450.0,180.6415,180.8596,180.6415,180.8512,5450.0
2021-05-20 12:50:00,215.62,215.75,215.59,215.75,1916.0,180.8512,180.9602,180.826,180.9602,1916.0
2021-05-20 12:55:00,215.77,216.14,215.76,215.94,3207.0,180.977,181.2873,180.9686,181.1196,3207.0
2021-05-20 13:00:00,215.87,215.9,215.84,215.84,1727.0,181.0609,181.086,181.0357,181.0357,1727.0
2021-05-20 13:05:00,215.98,216.17,215.98,216.17,3277.0,181.1531,181.3125,181.1531,181.3125,3277.0
2021-05-20 13:10:00,216.13,216.28,216.09,216.17,7793.0,181.2789,181.4048,181.2454,181.3125,7793.0
2021-05-20 13:15:00,216.23,216.53,216.2,216.5,3528.0,181.3628,181.6144,181.3377,181.5893,3528.0
2021-05-20 13:20:00,216.5,216.56,216.38,216.38,3139.0,181.5893,181.6396,181.4886,181.4886,3139.0
2021-05-20 13:25:00,216.41,216.58,216.41,216.5,16261.0,181.5138,181.6564,181.5138,181.5893,16261.0
2021-05-20 13:30:00,216.41,216.55,216.29,216.44,3229.0,181.5138,181.6312,181.4131,181.539,3229.0
2021-05-20 13:35:00,216.56,216.63,216.53,216.62,4662.0,181.6396,181.6983,181.6144,181.6899,4662.0
2021-05-20 13:40:00,216.59,216.67,216.55,216.65,4461.0,181.6648,181.7319,181.6312,181.7151,4461.0
2021-05-20 13:45:00,216.59,216.6,216.16,216.29,5379.0,181.6648,181.6732,181.3041,181.4131,5379.0
2021-05-20 13:50:00,216.37,216.37,215.94,215.94,2736.0,181.4802,181.4802,181.1196,181.1196,2736.0
2021-05-20 13:55:00,215.81,216.22,215.81,216.19,1663.0,181.0105,181.3544,181.0105,181.3293,1663.0
2021-05-20 14:00:00,216.26,216.43,216.26,216.34,3310.0,181.388,181.5306,181.388,181.4551,3310.0
2021-05-20 14:05:00,216.33,216.64,216.29,216.64,2500.0,181.4467,181.7067,181.4131,181.7067,2500.0
2021-05-20 14:10:00,216.65,216.65,216.52,216.6,2926.0,181.7151,181.7151,181.6061,181.6732,2926.0
2021-05-20 14:15:00,216.65,216.72,216.55,216.63,3528.0,181.7151,181.7738,181.6312,181.6983,3528.0
2021-05-20 14:20:00,216.61,216.62,216.51,216.51,2378.0,181.6815,181.6899,181.5977,181.5977,2378.0
2021-05-20 14:25:00,216.51,216.51,216.35,216.45,5225.0,181.5977,181.5977,181.4635,181.5473,5225.0
2021-05-20 14:30:00,216.55,216.86,216.49,216.49,4501.0,181.6312,181.8912,181.5809,181.5809,4501.0
2021-05-20 14:35:00,216.66,216.73,216.62,216.73,1277.0,181.7235,181.7822,181.6899,181.7822,1277.0
2021-05-20 14:40:00,216.76,216.78,216.67,216.76,3057.0,181.8074,181.8241,181.7319,181.8074,3057.0
2021-05-20 14:45:00,216.73,216.75,216.51,216.55,5288.0,181.7822,181.799,181.5977,181.6312,5288.0
2021-05-20 14:50:00,216.49,216.6,216.44,216.59,2600.0,181.5809,181.6732,181.539,181.6648,2600.0
2021-05-20 14:55:00,216.49,216.49,216.15,216.26,1826.0,181.5809,181.5809,181.2957,181.388,1826.0
2021-05-20 15:00:00,216.17,216.17,215.72,215.77,5475.0,181.3125,181.3125,180.9351,180.977,5475.0
2021-05-20 15:05:00,215.73,215.81,215.66,215.81,984.0,180.9434,181.0105,180.8847,181.0105,984.0
2021-05-20 15:10:00,215.8,216.23,215.79,216.12,16970.0,181.0022,181.3628,180.9938,181.2706,16970.0
2021-05-20 15:15:00,216.16,216.47,216.16,216.47,4140.0,181.3041,181.5641,181.3041,181.5641,4140.0
2021-05-20 15:20:00,216.41,216.86,216.38,216.84,7098.0,181.5138,181.8912,181.4886,181.8745,7098.0
2021-05-20 15:25:00,216.88,217.15,216.83,217.12,11703.0,181.908,182.1345,181.8661,182.1093,11703.0
2021-05-20 15:30:00,217.09,217.14,216.62,216.63,7253.0,182.0841,182.1261,181.6899,181.6983,7253.0
2021-05-20 15:35:00,216.67,216.69,216.43,216.56,10599.0,181.7319,181.7486,181.5306,181.6396,10599.0
2021-05-20 15:40:00,216.55,216.62,216.16,216.24,8266.0,181.6312,181.6899,181.3041,181.3712,8266.0
2021-05-20 15:45:00,216.26,216.33,215.97,216.03,8931.0,181.388,181.4467,181.1447,181.1951,8931.0
2021-05-20 15:50:00,215.95,216.33,215.54,216.13,37966.0,181.128,181.4467,180.7841,181.2789,37966.0
2021-05-20 15:55:00,216.16,216.17,215.73,216.08,63245.0,181.3041,181.3125,180.9434,181.237,63245.0
2021-05-21 09:30:00,215.02,217.26,214.92,217.2,67650.0,180.3479,182.2267,180.2641,182.1764,67650.0
2021-05-21 09:35:00,217.14,217.85,217.14,217.45,5016.0,182.1261,182.7216,182.1261,182.3861,5016.0
2021-05-21 09:40:00,217.41,217.5,217.24,217.49,3037.0,182.3525,182.428,182.21,182.4196,3037.0
2021-05-21 09:45:00,217.33,217.49,216.69,216.69,3593.0,182.2854,182.4196,181.7486,181.7486,3593.0
2021-05-21 09:50:00,216.75,217.4,216.67,217.24,5547.0,181.799,182.3442,181.7319,182.21,5547.0
2021-05-21 09:55:00,217.32,217.56,217.11,217.34,4005.0,182.2771,182.4784,182.1009,182.2938,4005.0
2021-05-21 10:00:00,217.18,217.23,216.8,216.82,6404.0,182.1596,182.2016,181.8409,181.8577,6404.0
2021-05-21 10:05:00,216.93,217.1,216.92,217.1,4556.0,181.9499,182.0925,181.9416,182.0925,4556.0
2021-05-21 10:10:00,217.06,217.44,217.06,217.21,6663.0,182.059,182.3777,182.059,182.1848,6663.0
2021-05-21 10:15:00,217.17,217.64,217.17,217.43,6718.0,182.1512,182.5455,182.1512,182.3693,6718.0
2021-05-21 10:20:00,217.44,217.45,217.04,217.34,6650.0,182.3777,182.3861,182.0422,182.2938,6650.0
2021-05-21 10:25:00,217.34,217.51,217.33,217.34,3554.0,182.2938,182.4364,182.2854,182.2938,3554.0
2021-05-21 10:30:00,217.33,217.52,217.33,217.42,4400.0,182.2854,182.4448,182.2854,182.3609,4400.0
2021-05-21 10:35:00,217.44,217.53,217.23,217.39,3913.0,182.3777,182.4532,182.2016,182.3358,3913.0
2021-05-21 10:40:00,217.45,217.74,217.44,217.6,2589.0,182.3861,182.6293,182.3777,182.5119,2589.0
2021-05-21 10:45:00,217.71,217.85,217.58,217.85,5428.0,182.6042,182.7216,182.4951,182.7216,5428.0
2021-05-21 10:50:00,217.83,217.91,217.62,217.62,4376.0,182.7048,182.7719,182.5287,182.5287,4376.0
2021-05-21 10:55:00,217.66,217.73,217.5,217.54,3843.0,182.5622,182.6209,182.428,182.4616,3843.0
2021-05-21 11:00:00,217.47,217.62,217.39,217.62,2600.0,182.4029,182.5287,182.3358,182.5287,2600.0
2021-05-21 11:05:00,217.53,217.96,217.52,217.84,4423.0,182.4532,182.8139,182.4448,182.7132,4423.0
2021-05-21 11:10:00,217.76,217.79,217.65,217.65,2966.0,182.6461,182.6713,182.5538,182.5538,2966.0
2021-05-21 11:15:00,217.69,217.83,217.56,217.69,4725.0,182.5874,182.7048,182.4784,182.5874,4725.0
2021-05-21 11:20:00,217.72,217.72,217.56,217.64,2324.0,182.6126,182.6126,182.4784,182.5455,2324.0
2021-05-21 11:25:00,217.59,217.73,217.51,217.56,3859.0,182.5035,182.6209,182.4364,182.4784,3859.0
2021-05-21 11:30:00,217.44,217.88,217.41,217.73,4016.0,182.3777,182.7468,182.3525,182.6209,4016.0
2021-05-21 11:35:00,217.72,217.87,217.63,217.87,2796.0,182.6126,182.7384,182.5371,182.7384,2796.0
2021-05-21 11:40:00,217.79,217.95,217.73,217.77,4131.0,182.6713,182.8055,182.6209,182.6545,4131.0
2021-05-21 11:45:00,217.71,217.71,217.41,217.47,2920.0,182.6042,182.6042,182.3525,182.4029,2920.0
2021-05-21 11:50:00,217.4,217.47,217.2,217.39,2820.0,182.3442,182.4029,182.1764,182.3358,2820.0
2021-05-21 11:55:00,217.44,217.6,217.34,217.37,2503.0,182.3777,182.5119,182.2938,182.319,2503.0
2021-05-21 12:00:00,217.33,217.53,217.24,217.53,4559.0,182.2854,182.4532,182.21,182.4532,4559.0
2021-05-21 12:05:00,217.53,217.56,217.14,217.18,9425.0,182.4532,182.4784,182.1261,182.1596,9425.0
2021-05-21 12:10:00,217.2,217.3,217.08,217.27,3455.0,182.1764,182.2603,182.0758,182.2351,3455.0
2021-05-21 12:15:00,217.18,217.19,217.1,217.11,900.0,182.1596,182.168,182.0925,182.1009,900.0
2021-05-21 12:20:00,217.14,217.15,217.01,217.15,2839.0,182.1261,182.1345,182.017,182.1345,2839.0
2021-05-21 12:25:00,217.2,217.29,217.15,217.25,2436.0,182.1764,182.2519,182.1345,182.2183,2436.0
2021-05-21 12:30:00,217.22,217.39,217.22,217.26,1551.0,182.1932,182.3358,182.1932,182.2267,1551.0
2021-05-21 12:35:00,217.35,217.39,217.29,217.33,950.0,182.3022,182.3358,182.2519,182.2854,950.0
2021-05-21 12:40:00,217.3,217.4,217.25,217.33,4406.0,182.2603,182.3442,182.2183,182.2854,4406.0
2021-05-21 12:45:00,217.3,217.3,217.12,217.17,3900.0,182.2603,182.2603,182.1093,182.1512,3900.0
2021-05-21 12:50:00,217.14,217.18,217.07,217.12,2702.0,182.1261,182.1596,182.0674,182.1093,2702.0
2021-05-21 12:55:00,217.08,217.11,216.95,217.03,2571.0,182.0758,182.1009,181.9667,182.0338,2571.0
2021-05-21 13:00:00,217.01,217.22,216.96,217.21,1600.0,182.017,182.1932,181.9751,182.1848,1600.0
2021-05-21 13:05:00,217.27,217.36,217.24,217.31,1626.0,182.2351,182.3106,182.21,182.2687,1626.0
2021-05-21 13:10:00,217.33,217.33,217.24,217.24,1644.0,182.2854,182.2854,182.21,182.21,1644.0
2021-05-21 13:15:00,217.34,217.38,217.29,217.3,2312.0,182.2938,182.3274,182.2519,182.2603,2312.0
2021-05-21 13:20:00,217.28,217.45,217.27,217.39,2991.0,182.2435,182.3861,182.2351,182.3358,2991.0
2021-05-21 13:25:00,217.32,217.43,217.28,217.4,2189.0,182.2771,182.3693,182.2435,182.3442,2189.0
2021-05-21 13:30:00,217.44,217.5,217.29,217.37,4485.0,182.3777,182.428,182.2519,182.319,4485.0
2021-05-21 13:35:00,217.39,217.48,217.37,217.47,2731.0,182.3358,182.4113,182.319,182.4029,2731.0
2021-05-21 13:40:00,217.5,217.53,217.33,217.34,4100.0,182.428,182.4532,182.2854,182.2938,4100.0
2021-05-21 13:45:00,217.33,217.45,217.28,217.42,2600.0,182.2854,182.3861,182.2435,182.3609,2600.0
2021-05-21 13:50:00,217.46,217.6,217.39,217.56,3460.0,182.3945,182.5119,182.3358,182.4784,3460.0
2021-05-21 13:55:00,217.6,217.63,217.5,217.57,2040.0,182.5119,182.5371,182.428,182.4867,2040.0
2021-05-21 14:00:00,217.58,217.63,217.55,217.61,2532.0,182.4951,182.5371,182.47,182.5203,2532.0
2021-05-21 14:05:00,217.64,217.83,217.6,217.81,2699.0,182.5455,182.7048,182.5119,182.688,2699.0
2021-05-21 14:10:00,217.86,217.91,217.78,217.82,3278.0,182.73,182.7719,182.6629,182.6964,3278.0
2021-05-21 14:15:00,217.79,217.79,217.62,217.67,5096.0,182.6713,182.6713,182.5287,182.5706,5096.0
2021-05-21 14:20:00,217.7,217.7,217.47,217.53,3434.0,182.5958,182.5958,182.4029,182.4532,3434.0
2021-05-21 14:25:00,217.53,217.53,217.37,217.37,2742.0,182.4532,182.4532,182.319,182.319,2742.0
2021-05-21 14:30:00,217.35,217.62,217.35,217.47,12322.0,182.3022,182.5287,182.3022,182.4029,12322.0
2021-05-21 14:35:00,217.49,217.57,217.23,217.23,4322.0,182.4196,182.4867,182.2016,182.2016,4322.0
2021-05-21 14:40:00,217.25,217.34,217.25,217.29,1939.0,182.2183,182.2938,182.2183,182.2519,1939.0
2021-05-21 14:45:00,217.31,217.5,217.26,217.31,5140.0,182.2687,182.428,182.2267,182.2687,5140.0
2021-05-21 14:50:00,217.31,217.5,217.31,217.5,5160.0,182.2687,182.428,182.2687,182.428,5160.0
2021-05-21 14:55:00,217.5,217.5,217.39,217.41,4766.0,182.428,182.428,182.3358,182.3525,4766.0
2021-05-21 15:00:00,217.39,217.39,217.29,217.32,2866.0,182.3358,182.3358,182.2519,182.2771,2866.0
2021-05-21 15:05:00,217.36,217.62,217.36,217.62,2599.0,182.3106,182.5287,182.3106,182.5287,2599.0
2021-05-21 15:10:00,217.58,217.81,217.58,217.76,2444.0,182.4951,182.688,182.4951,182.6461,2444.0
2021-05-21 15:15:00,217.76,217.9,217.69,217.78,5296.0,182.6461,182.7635,182.5874,182.6629,5296.0
2021-05-21 15:20:00,217.83,217.94,217.8,217.89,2263.0,182.7048,182.7971,182.6797,182.7551,2263.0
2021-05-21 15:25:00,217.91,217.91,217.69,217.7,10288.0,182.7719,182.7719,182.5874,182.5958,10288.0
2021-05-21 15:30:00,217.61,217.69,217.45,217.69,6982.0,182.5203,182.5874,182.3861,182.5874,6982.0
2021-05-21 15:35:00,217.72,217.93,217.71,217.74,8383.0,182.6126,182.7887,182.6042,182.6293,8383.0
2021-05-21 15:40:00,217.73,217.78,217.53,217.53,6056.0,182.6209,182.6629,182.4532,182.4532,6056.0
2021-05-21 15:45:00,217.51,217.71,217.42,217.71,8253.0,182.4364,182.6042,182.3609,182.6042,8253.0
2021-05-21 15:50:00,217.71,218.0,217.52,217.67,56607.0,182.6042,182.8474,182.4448,182.5706,56607.0
2021-05-21 15:55:00,217.74,218.05,217.65,217.78,119061.0,182.6293,182.8893,182.5538,182.6629,119061.0
2021-05-24 09:30:00,218.02,218.87,217.99,218.3,21622.0,182.8642,183.5771,182.839,183.099,21622.0
2021-05-24 09:35:00,218.28,219.72,218.27,219.72,21112.0,183.0823,184.2901,183.0739,184.2901,21112.0
2021-05-24 09:40:00,219.39,219.62,218.45,218.6,7580.0,184.0133,184.2062,183.2248,183.3507,7580.0
2021-05-24 09:45:00,218.62,218.86,218.11,218.31,12209.0,183.3674,183.5687,182.9397,183.1074,12209.0
2021-05-24 09:50:00,218.17,218.17,217.59,217.69,6219.0,182.99,182.99,182.5035,182.5874,6219.0
2021-05-24 09:55:00,217.56,217.68,217.41,217.57,2700.0,182.4784,182.579,182.3525,182.4867,2700.0
2021-05-24 10:00:00,217.62,217.78,217.1,217.43,11931.0,182.5287,182.6629,182.0925,182.3693,11931.0
2021-05-24 10:05:00,217.48,217.75,217.41,217.55,2565.0,182.4113,182.6377,182.3525,182.47,2565.0
2021-05-24 10:10:00,217.44,217.6,217.06,217.38,11828.0,182.3777,182.5119,182.059,182.3274,11828.0
2021-05-24 10:15:00,217.38,217.97,217.37,217.88,4516.0,182.3274,182.8222,182.319,182.7468,4516.0
2021-05-24 10:20:00,217.69,217.91,217.68,217.79,5583.0,182.5874,182.7719,182.579,182.6713,5583.0
2021-05-24 10:25:00,217.94,218.05,217.65,218.05,4412.0,182.7971,182.8893,182.5538,182.8893,4412.0
2021-05-24 10:30:00,218.01,218.09,217.75,217.87,10940.0,182.8558,182.9229,182.6377,182.7384,10940.0
2021-05-24 10:35:00,217.96,218.05,217.87,217.91,5765.0,182.8139,182.8893,182.7384,182.7719,5765.0
2021-05-24 10:40:00,217.94,218.03,217.83,217.91,4243.0,182.7971,182.8726,182.7048,182.7719,4243.0
2021-05-24 10:45:00,217.84,218.02,217.8,218.01,3680.0,182.7132,182.8642,182.6797,182.8558,3680.0
2021-05-24 10:50:00,217.93,218.01,217.74,217.84,5297.0,182.7887,182.8558,182.6293,182.7132,5297.0
2021-05-24 10:55:00,217.78,218.03,217.71,217.77,5226.0,182.6629,182.8726,182.6042,182.6545,5226.0
2021-05-24 11:00:00,217.78,217.91,217.35,217.35,4218.0,182.6629,182.7719,182.3022,182.3022,4218.0
2021-05-24 11:05:00,217.47,217.68,217.47,217.68,7745.0,182.4029,182.579,182.4029,182.579,7745.0
2021-05-24 11:10:00,217.73,217.73,217.46,217.46,9384.0,182.6209,182.6209,182.3945,182.3945,9384.0
2021-05-24 11:15:00,217.52,217.89,217.5,217.82,3103.0,182.4448,182.7551,182.428,182.6964,3103.0
2021-05-24 11:20:00,217.95,217.95,217.63,217.68,2331.0,182.8055,182.8055,182.5371,182.579,2331.0
2021-05-24 11:25:00,217.64,218.03,217.64,218.02,4324.0,182.5455,182.8726,182.5455,182.8642,4324.0
2021-05-24 11:30:00,218.0,218.04,217.82,217.99,5810.0,182.8474,182.881,182.6964,182.839,5810.0
2021-05-24 11:35:00,218.09,218.09,217.94,218.08,1910.0,182.9229,182.9229,182.7971,182.9145,1910.0
2021-05-24 11:40:00,218.13,218.13,217.96,218.01,1700.0,182.9564,182.9564,182.8139,182.8558,1700.0
2021-05-24 11:45:00,217.95,217.98,217.68,217.72,1900.0,182.8055,182.8306,182.579,182.6126,1900.0
2021-05-24 11:50:00,217.64,217.65,217.5,217.65,2818.0,182.5455,182.5538,182.428,182.5538,2818.0
2021-05-24 11:55:00,217.57,217.7,217.55,217.69,1824.0,182.4867,182.5958,182.47,182.5874,1824.0
2021-05-24 12:00:00,217.67,217.76,217.63,217.73,1440.0,182.5706,182.6461,182.5371,182.6209,1440.0
2021-05-24 12:05:00,217.77,217.83,217.63,217.63,4300.0,182.6545,182.7048,182.5371,182.5371,4300.0
2021-05-24 12:10:00,217.64,217.86,217.64,217.86,3765.0,182.5455,182.73,182.5455,182.73,3765.0
2021-05-24 12:15:00,217.91,217.91,217.77,217.84,1455.0,182.7719,182.7719,182.6545,182.7132,1455.0
2021-05-24 12:20:00,217.84,217.84,217.74,217.84,1278.0,182.7132,182.7132,182.6293,182.7132,1278.0
2021-05-24 12:25:00,217.9,217.9,217.68,217.77,4994.0,182.7635,182.7635,182.579,182.6545,4994.0
2021-05-24 12:30:00,217.83,217.92,217.83,217.92,930.0,182.7048,182.7803,182.7048,182.7803,930.0
2021-05-24 12:35:00,217.99,217.99,217.86,217.99,1000.0,182.839,182.839,182.73,182.839,1000.0
2021-05-24 12:40:00,217.91,217.92,217.82,217.82,1400.0,182.7719,182.7803,182.6964,182.6964,1400.0
2021-05-24 12:45:00,217.81,217.89,217.81,217.85,2759.0,182.688,182.7551,182.688,182.7216,2759.0
2021-05-24 12:50:00,217.82,217.87,217.66,217.84,2969.0,182.6964,182.7384,182.5622,182.7132,2969.0
2021-05-24 12:55:00,217.88,218.01,217.87,217.95,1132.0,182.7468,182.8558,182.7384,182.8055,1132.0
2021-05-24 13:00:00,217.89,217.93,217.82,217.87,1020.0,182.7551,182.7887,182.6964,182.7384,1020.0
2021-05-24 13:05:00,217.92,217.93,217.8,217.8,1850.0,182.7803,182.7887,182.6797,182.6797,1850.0
2021-05-24 13:10:00,217.78,217.85,217.76,217.76,900.0,182.6629,182.7216,182.6461,182.6461,900.0
2021-05-24 13:15:00,217.84,217.98,217.76,217.98,2884.0,182.7132,182.8306,182.6461,182.8306,2884.0
2021-05-24 13:20:00,217.9,218.05,217.89,217.89,2335.0,182.7635,182.8893,182.7551,182.7551,2335.0
2021-05-24 13:25:00,217.92,218.14,217.91,218.13,5300.0,182.7803,182.9648,182.7719,182.9564,5300.0
2021-05-24 13:30:00,218.06,218.2,218.0,218.12,3447.0,182.8977,183.0152,182.8474,182.9481,3447.0
2021-05-24 13:35:00,218.09,218.09,217.99,218.05,3107.0,182.9229,182.9229,182.839,182.8893,3107.0
2021-05-24 13:40:00,217.97,218.03,217.9,218.03,1552.0,182.8222,182.8726,182.7635,182.8726,1552.0
2021-05-24 13:45:00,217.99,217.99,217.9,217.94,400.0,182.839,182.839,182.7635,182.7971,400.0
2021-05-24 13:50:00,217.87,217.9,217.7,217.7,1699.0,182.7384,182.7635,182.5958,182.5958,1699.0
2021-05-24 13:55:00,217.63,217.68,217.56,217.66,1500.0,182.5371,182.579,182.4784,182.5622,1500.0
2021-05-24 14:00:00,217.7,217.78,217.59,217.59,1998.0,182.5958,182.6629,182.5035,182.5035,1998.0
2021-05-24 14:05:00,217.49,217.61,217.43,217.6,3326.0,182.4196,182.5203,182.3693,182.5119,3326.0
2021-05-24 14:10:00,217.63,217.71,217.55,217.71,1987.0,182.5371,182.6042,182.47,182.6042,1987.0
2021-05-24 14:15:00,217.73,217.73,217.5,217.72,4375.0,182.6209,182.6209,182.428,182.6126,4375.0
2021-05-24 14:20:00,217.71,217.71,217.62,217.64,943.0,182.6042,182.6042,182.5287,182.5455,943.0
2021-05-24 14:25:00,217.53,217.59,217.42,217.42,813.0,182.4532,182.5035,182.3609,182.3609,813.0
2021-05-24 14:30:00,217.48,217.66,217.41,217.55,3527.0,182.4113,182.5622,182.3525,182.47,3527.0
2021-05-24 14:35:00,217.48,217.64,217.47,217.63,1864.0,182.4113,182.5455,182.4029,182.5371,1864.0
2021-05-24 14:40:00,217.64,217.64,217.55,217.55,1416.0,182.5455,182.5455,182.47,182.47,1416.0
2021-05-24 14:45:00,217.55,217.55,217.4,217.43,1200.0,182.47,182.47,182.3442,182.3693,1200.0
2021-05-24 14:50:00,217.28,217.31,217.19,217.2,2400.0,182.2435,182.2687,182.168,182.1764,2400.0
2021-05-24 14:55:00,217.18,217.26,217.03,217.03,2289.0,182.1596,182.2267,182.0338,182.0338,2289.0
2021-05-24 15:00:00,217.02,217.08,216.94,216.96,3769.0,182.0254,182.0758,181.9583,181.9751,3769.0
2021-05-24 15:05:00,217.02,217.1,216.94,217.09,1549.0,182.0254,182.0925,181.9583,182.0841,1549.0
2021-05-24 15:10:00,217.03,217.09,216.99,217.05,1650.0,182.0338,182.0841,182.0003,182.0506,1650.0
2021-05-24 15:15:00,216.99,217.15,216.98,217.12,2649.0,182.0003,182.1345,181.9919,182.1093,2649.0
2021-05-24 15:20:00,217.08,217.12,217.05,217.07,2083.0,182.0758,182.1093,182.0506,182.0674,2083.0
2021-05-24 15:25:00,217.04,217.16,216.97,217.08,4427.0,182.0422,182.1429,181.9835,182.0758,4427.0
2021-05-24 15:30:00,217.01,217.2,216.94,217.17,14159.0,182.017,182.1764,181.9583,182.1512,14159.0
2021-05-24 15:35:00,217.21,217.29,217.19,217.25,3920.0,182.1848,182.2519,182.168,182.2183,3920.0
2021-05-24 15:40:00,217.34,217.38,217.26,217.34,4314.0,182.2938,182.3274,182.2267,182.2938,4314.0
2021-05-24 15:45:00,217.35,217.35,217.13,217.21,6760.0,182.3022,182.3022,182.1177,182.1848,6760.0
2021-05-24 15:50:00,217.21,217.39,217.11,217.16,21059.0,182.1848,182.3358,182.1009,182.1429,21059.0
2021-05-24 15:55:00,217.15,217.35,217.11,217.32,45260.0,182.1345,182.3022,182.1009,182.2771,45260.0
2021-05-25 09:30:00,217.42,217.52,216.94,217.3,18471.0,182.3609,182.4448,181.9583,182.2603,18471.0
2021-05-25 09:35:00,217.25,217.7,217.22,217.42,6800.0,182.2183,182.5958,182.1932,182.3609,6800.0
2021-05-25 09:40:00,217.58,217.71,217.1,217.1,6200.0,182.4951,182.6042,182.0925,182.0925,6200.0
2021-05-25 09:45:00,217.26,217.26,215.75,215.87,8292.0,182.2267,182.2267,180.9602,181.0609,8292.0
2021-05-25 09:50:00,215.97,215.98,215.35,215.56,8931.0,181.1447,181.1531,180.6247,180.8009,8931.0
2021-05-25 09:55:00,215.49,216.05,215.49,215.56,6545.0,180.7421,181.2118,180.7421,180.8009,6545.0
2021-05-25 10:00:00,215.58,216.08,215.38,216.03,11255.0,180.8176,181.237,180.6499,181.1951,11255.0
2021-05-25 10:05:00,216.02,216.02,215.55,215.77,4830.0,181.1867,181.1867,180.7925,180.977,4830.0
2021-05-25 10:10:00,215.75,215.75,215.34,215.44,9255.0,180.9602,180.9602,180.6163,180.7002,9255.0
2021-05-25 10:15:00,215.55,215.84,215.5,215.68,4845.0,180.7925,181.0357,180.7505,180.9015,4845.0
2021-05-25 10:20:00,215.69,215.92,215.56,215.76,4670.0,180.9099,181.1028,180.8009,180.9686,4670.0
2021-05-25 10:25:00,215.71,215.79,215.63,215.73,4411.0,180.9267,180.9938,180.8596,180.9434,4411.0
2021-05-25 10:30:00,215.72,215.91,215.59,215.76,3945.0,180.9351,181.0944,180.826,180.9686,3945.0
2021-05-25 10:35:00,215.71,216.09,215.71,216.09,5007.0,180.9267,181.2454,180.9267,181.2454,5007.0
2021-05-25 10:40:00,216.09,216.09,215.77,215.86,3792.0,181.2454,181.2454,180.977,181.0525,3792.0
2021-05-25 10:45:00,215.85,215.88,215.7,215.7,1561.0,181.0441,181.0693,180.9183,180.9183,1561.0
2021-05-25 10:50:00,215.68,215.72,215.36,215.46,1266.0,180.9015,180.9351,180.6331,180.717,1266.0
2021-05-25 10:55:00,215.39,215.89,215.39,215.72,4363.0,180.6583,181.0776,180.6583,180.9351,4363.0
2021-05-25 11:00:00,215.74,215.81,215.4,215.79,4944.0,180.9518,181.0105,180.6667,180.9938,4944.0
2021-05-25 11:05:00,215.84,215.9,215.66,215.8,2742.0,181.0357,181.086,180.8847,181.0022,2742.0
2021-05-25 11:10:00,215.97,216.41,215.97,216.16,4355.0,181.1447,181.5138,181.1447,181.3041,4355.0
2021-05-25 11:15:00,216.47,216.52,216.21,216.43,3285.0,181.5641,181.6061,181.346,181.5306,3285.0
2021-05-25 11:20:00,216.39,216.49,216.19,216.21,4263.0,181.497,181.5809,181.3293,181.346,4263.0
2021-05-25 11:25:00,216.05,216.19,215.77,215.77,1852.0,181.2118,181.3293,180.977,180.977,1852.0
2021-05-25 11:30:00,215.76,215.77,215.32,215.52,3735.0,180.9686,180.977,180.5996,180.7673,3735.0
2021-05-25 11:35:00,215.58,215.71,215.27,215.32,3009.0,180.8176,180.9267,180.5576,180.5996,3009.0
2021-05-25 11:40:00,215.32,215.42,215.18,215.28,4439.0,180.5996,180.6834,180.4821,180.566,4439.0
2021-05-25 11:45:00,215.24,215.38,214.85,214.94,10474.0,180.5325,180.6499,180.2054,180.2808,10474.0
2021-05-25 11:50:00,214.89,215.0,214.7,214.91,28630.0,180.2389,180.3312,180.0795,180.2557,28630.0
2021-05-25 11:55:00,214.86,215.46,214.79,215.37,38869.0,180.2137,180.717,180.155,180.6415,38869.0
2021-05-25 12:00:00,215.47,215.59,215.25,215.25,2579.0,180.7254,180.826,180.5409,180.5409,2579.0
2021-05-25 12:05:00,215.28,215.63,215.21,215.6,5317.0,180.566,180.8596,180.5073,180.8344,5317.0
2021-05-25 12:10:00,215.63,215.74,215.48,215.49,3678.0,180.8596,180.9518,180.7338,180.7421,3678.0
2021-05-25 12:15:00,215.53,215.89,215.53,215.78,5965.0,180.7757,181.0776,180.7757,180.9854,5965.0
2021-05-25 12:20:00,215.81,215.88,215.76,215.79,1944.0,181.0105,181.0693,180.9686,180.9938,1944.0
2021-05-25 12:25:00,215.85,215.85,215.75,215.83,1400.0,181.0441,181.0441,180.9602,181.0273,1400.0
2021-05-25 12:30:00,215.78,215.85,215.69,215.84,2900.0,180.9854,181.0441,180.9099,181.0357,2900.0
2021-05-25 12:35:00,215.85,215.98,215.44,215.68,15320.0,181.0441,181.1531,180.7002,180.9015,15320.0
2021-05-25 12:40:00,215.8,216.15,215.8,216.11,2113.0,181.0022,181.2957,181.0022,181.2622,2113.0
2021-05-25 12:45:00,216.04,216.13,215.94,216.11,4089.0,181.2035,181.2789,181.1196,181.2622,4089.0
2021-05-25 12:50:00,216.11,216.11,215.74,215.92,6499.0,181.2622,181.2622,180.9518,181.1028,6499.0
2021-05-25 12:55:00,215.93,216.11,215.91,216.11,2905.0,181.1112,181.2622,181.0944,181.2622,2905.0
2021-05-25 13:00:00,216.04,216.08,215.55,215.56,2659.0,181.2035,181.237,180.7925,180.8009,2659.0
2021-05-25 13:05:00,215.53,215.65,215.48,215.55,2405.0,180.7757,180.8763,180.7338,180.7925,2405.0
2021-05-25 13:10:00,215.46,215.71,215.45,215.69,1700.0,180.717,180.9267,180.7086,180.9099,1700.0
2021-05-25 13:15:00,215.73,215.89,215.64,215.89,3500.0,180.9434,181.0776,180.868,181.0776,3500.0
2021-05-25 13:20:00,215.83,216.01,215.83,215.89,3406.0,181.0273,181.1783,181.0273,181.0776,3406.0
2021-05-25 13:25:00,215.88,215.88,215.7,215.76,1209.0,181.0693,181.0693,180.9183,180.9686,1209.0
2021-05-25 13:30:00,215.79,215.79,215.61,215.71,2448.0,180.9938,180.9938,180.8428,180.9267,2448.0
2021-05-25 13:35:00,215.63,215.73,215.61,215.63,2300.0,180.8596,180.9434,180.8428,180.8596,2300.0
2021-05-25 13:40:00,215.66,215.66,215.51,215.64,3400.0,180.8847,180.8847,180.7589,180.868,3400.0
2021-05-25 13:45:00,215.67,215.81,215.61,215.81,2510.0,180.8931,181.0105,180.8428,181.0105,2510.0
2021-05-25 13:50:00,215.79,215.8,215.69,215.72,1400.0,180.9938,181.0022,180.9099,180.9351,1400.0
2021-05-25 13:55:00,215.75,215.79,215.64,215.64,4441.0,180.9602,180.9938,180.868,180.868,4441.0
2021-05-25 14:00:00,215.64,215.92,215.64,215.84,3246.0,180.868,181.1028,180.868,181.0357,3246.0
2021-05-25 14:05:00,215.96,215.97,215.88,215.93,1902.0,181.1364,181.1447,181.0693,181.1112,1902.0
2021-05-25 14:10:00,215.88,216.0,215.87,215.96,1788.0,181.0693,181.1699,181.0609,181.1364,1788.0
2021-05-25 14:15:00,216.0,216.0,215.87,215.88,2253.0,181.1699,181.1699,181.0609,181.0693,2253.0
2021-05-25 14:20:00,215.78,215.78,215.6,215.68,1718.0,180.9854,180.9854,180.8344,180.9015,1718.0
2021-05-25 14:25:00,215.66,215.69,215.48,215.49,2491.0,180.8847,180.9099,180.7338,180.7421,2491.0
2021-05-25 14:30:00,215.51,215.69,215.51,215.64,4948.0,180.7589,180.9099,180.7589,180.868,4948.0
2021-05-25 14:35:00,215.68,215.81,215.67,215.71,5825.0,180.9015,181.0105,180.8931,180.9267,5825.0
2021-05-25 14:40:00,215.76,215.78,215.7,215.71,2223.0,180.9686,180.9854,180.9183,180.9267,2223.0
2021-05-25 14:45:00,215.7,215.71,215.59,215.61,2075.0,180.9183,180.9267,180.826,180.8428,2075.0
2021-05-25 14:50:00,215.58,215.68,215.35,215.37,2696.0,180.8176,180.9015,180.6247,180.6415,2696.0
2021-05-25 14:55:00,215.43,215.5,215.36,215.47,1938.0,180.6918,180.7505,180.6331,180.7254,1938.0
2021-05-25 15:00:00,215.47,215.47,215.27,215.29,3182.0,180.7254,180.7254,180.5576,180.5744,3182.0
2021-05-25 15:05:00,215.29,215.35,215.22,215.24,1717.0,180.5744,180.6247,180.5157,180.5325,1717.0
2021-05-25 15:10:00,215.21,215.37,215.19,215.2,1767.0,180.5073,180.6415,180.4905,180.4989,1767.0
2021-05-25 15:15:00,215.21,215.29,215.15,215.29,5565.0,180.5073,180.5744,180.457,180.5744,5565.0
2021-05-25 15:20:00,215.36,215.42,215.26,215.41,2058.0,180.6331,180.6834,180.5492,180.675,2058.0
2021-05-25 15:25:00,215.43,215.44,215.31,215.34,1966.0,180.6918,180.7002,180.5912,180.6163,1966.0
2021-05-25 15:30:00,215.3,215.38,215.19,215.19,9433.0,180.5828,180.6499,180.4905,180.4905,9433.0
2021-05-25 15:35:00,215.18,215.26,215.05,215.2,6688.0,180.4821,180.5492,180.3731,180.4989,6688.0
2021-05-25 15:40:00,215.23,215.42,215.15,215.19,9744.0,180.5241,180.6834,180.457,180.4905,9744.0
2021-05-25 15:45:00,215.18,215.27,215.06,215.06,9524.0,180.4821,180.5576,180.3815,180.3815,9524.0
2021-05-25 15:50:00,215.0,215.0,214.41,214.47,19793.0,180.3312,180.3312,179.8363,179.8866,19793.0
2021-05-25 15:55:00,214.58,214.97,214.47,214.97,45612.0,179.9789,180.306,179.8866,180.306,45612.0
2021-05-26 09:30:00,216.44,216.44,214.88,215.39,18330.0,181.539,181.539,180.2305,180.6583,18330.0
2021-05-26 09:35:00,215.21,215.47,214.02,214.77,4350.0,180.5073,180.7254,179.5092,180.1383,4350.0
2021-05-26 09:40:00,214.57,215.04,214.48,214.5,13245.0,179.9705,180.3647,179.895,179.9118,13245.0
2021-05-26 09:45:00,214.65,214.81,214.46,214.74,3650.0,180.0376,180.1718,179.8782,180.1131,3650.0
2021-05-26 09:50:00,214.65,214.85,214.47,214.56,6107.0,180.0376,180.2054,179.8866,179.9621,6107.0
2021-05-26 09:55:00,214.56,214.91,214.41,214.85,10140.0,179.9621,180.2557,179.8363,180.2054,10140.0
2021-05-26 10:00:00,214.94,215.43,214.85,215.3,6339.0,180.2808,180.6918,180.2054,180.5828,6339.0
2021-05-26 10:05:00,215.36,215.87,215.36,215.85,3396.0,180.6331,181.0609,180.6331,181.0441,3396.0
2021-05-26 10:10:00,215.92,216.13,215.67,216.07,4547.0,181.1028,181.2789,180.8931,181.2286,4547.0
2021-05-26 10:15:00,216.16,216.4,216.1,216.4,4347.0,181.3041,181.5054,181.2538,181.5054,4347.0
2021-05-26 10:20:00,216.42,216.63,216.39,216.58,6790.0,181.5222,181.6983,181.497,181.6564,6790.0
2021-05-26 10:25:00,216.51,216.74,216.45,216.58,3828.0,181.5977,181.7906,181.5473,181.6564,3828.0
2021-05-26 10:30:00,216.58,216.77,216.52,216.56,2500.0,181.6564,181.8157,181.6061,181.6396,2500.0
2021-05-26 10:35:00,216.59,216.59,216.14,216.44,9139.0,181.6648,181.6648,181.2873,181.539,9139.0
2021-05-26 10:40:00,216.41,216.43,216.27,216.28,4003.0,181.5138,181.5306,181.3964,181.4048,4003.0
2021-05-26 10:45:00,216.24,216.32,216.11,216.13,2200.0,181.3712,181.4383,181.2622,181.2789,2200.0
2021-05-26 10:50:00,216.24,216.24,215.76,215.89,2435.0,181.3712,181.3712,180.9686,181.0776,2435.0
2021-05-26 10:55:00,216.07,216.37,216.0,216.29,5295.0,181.2286,181.4802,181.1699,181.4131,5295.0
2021-05-26 11:00:00,216.31,216.43,216.26,216.39,4340.0,181.4299,181.5306,181.388,181.497,4340.0
2021-05-26 11:05:00,216.43,216.64,216.35,216.55,6597.0,181.5306,181.7067,181.4635,181.6312,6597.0
2021-05-26 11:10:00,216.53,216.6,216.31,216.43,3450.0,181.6144,181.6732,181.4299,181.5306,3450.0
2021-05-26 11:15:00,216.44,216.53,216.38,216.53,3158.0,181.539,181.6144,181.4886,181.6144,3158.0
2021-05-26 11:20:00,216.53,216.53,216.39,216.41,2700.0,181.6144,181.6144,181.497,181.5138,2700.0
2021-05-26 11:25:00,216.41,216.77,216.33,216.77,1815.0,181.5138,181.8157,181.4467,181.8157,1815.0
2021-05-26 11:30:00,216.75,216.84,216.63,216.83,7740.0,181.799,181.8745,181.6983,181.8661,7740.0
2021-05-26 11:35:00,216.84,216.86,216.66,216.76,2600.0,181.8745,181.8912,181.7235,181.8074,2600.0
2021-05-26 11:40:00,216.74,216.85,216.71,216.84,1150.0,181.7906,181.8828,181.7654,181.8745,1150.0
2021-05-26 11:45:00,216.84,216.89,216.73,216.76,2922.0,181.8745,181.9164,181.7822,181.8074,2922.0
2021-05-26 11:50:00,216.77,217.06,216.76,217.02,4050.0,181.8157,182.059,181.8074,182.0254,4050.0
2021-05-26 11:55:00,217.0,217.1,217.0,217.07,2271.0,182.0087,182.0925,182.0087,182.0674,2271.0
2021-05-26 12:00:00,217.08,217.08,216.8,216.86,2705.0,182.0758,182.0758,181.8409,181.8912,2705.0
2021-05-26 12:05:00,216.88,217.15,216.85,217.15,5243.0,181.908,182.1345,181.8828,182.1345,5243.0
2021-05-26 12:10:00,217.14,217.27,217.02,217.26,11199.0,182.1261,182.2351,182.0254,182.2267,11199.0
2021-05-26 12:15:00,217.26,217.27,217.11,217.11,1880.0,182.2267,182.2351,182.1009,182.1009,1880.0
2021-05-26 12:20:00,217.03,217.14,217.0,217.09,2000.0,182.0338,182.1261,182.0087,182.0841,2000.0
2021-05-26 12:25:00,217.05,217.1,217.0,217.05,2179.0,182.0506,182.0925,182.0087,182.0506,2179.0
2021-05-26 12:30:00,217.08,217.14,217.06,217.09,1667.0,182.0758,182.1261,182.059,182.0841,1667.0
2021-05-26 12:35:00,217.05,217.2,217.05,217.06,1914.0,182.0506,182.1764,182.0506,182.059,1914.0
2021-05-26 12:40:00,217.06,217.12,217.01,217.05,900.0,182.059,182.1093,182.017,182.0506,900.0
2021-05-26 12:45:00,217.05,217.14,217.02,217.11,1011.0,182.0506,182.1261,182.0254,182.1009,1011.0
2021-05-26 12:50:00,217.09,217.09,216.95,216.95,814.0,182.0841,182.0841,181.9667,181.9667,814.0
2021-05-26 12:55:00,216.91,216.97,216.8,216.91,1521.0,181.9332,181.9835,181.8409,181.9332,1521.0
2021-05-26 13:00:00,216.94,217.11,216.93,217.11,1763.0,181.9583,182.1009,181.9499,182.1009,1763.0
2021-05-26 13:05:00,217.15,217.15,216.86,216.87,1800.0,182.1345,182.1345,181.8912,181.8996,1800.0
2021-05-26 13:10:00,216.83,216.91,216.82,216.91,400.0,181.8661,181.9332,181.8577,181.9332,400.0
2021-05-26 13:15:00,216.89,216.89,216.76,216.86,1573.0,181.9164,181.9164,181.8074,181.8912,1573.0
2021-05-26 13:20:00,216.87,216.97,216.87,216.97,1224.0,181.8996,181.9835,181.8996,181.9835,1224.0
2021-05-26 13:25:00,217.0,217.01,216.95,216.97,1450.0,182.0087,182.017,181.9667,181.9835,1450.0
2021-05-26 13:30:00,216.99,217.01,216.86,216.99,3761.0,182.0003,182.017,181.8912,182.0003,3761.0
2021-05-26 13:35:00,217.03,217.03,216.94,216.96,1000.0,182.0338,182.0338,181.9583,181.9751,1000.0
2021-05-26 13:40:00,216.89,216.95,216.7,216.7,4900.0,181.9164,181.9667,181.757,181.757,4900.0
2021-05-26 13:45:00,216.72,216.72,216.63,216.65,1739.0,181.7738,181.7738,181.6983,181.7151,1739.0
2021-05-26 13:50:00,216.59,216.72,216.59,216.7,1323.0,181.6648,181.7738,181.6648,181.757,1323.0
2021-05-26 13:55:00,216.74,216.8,216.63,216.63,2172.0,181.7906,181.8409,181.6983,181.6983,2172.0
2021-05-26 14:00:00,216.66,216.69,216.42,216.49,3862.0,181.7235,181.7486,181.5222,181.5809,3862.0
2021-05-26 14:05:00,216.52,216.53,216.48,216.53,500.0,181.6061,181.6144,181.5725,181.6144,500.0
2021-05-26 14:10:00,216.57,216.57,216.3,216.45,4452.0,181.648,181.648,181.4215,181.5473,4452.0
2021-05-26 14:15:00,216.39,216.51,216.32,216.44,2323.0,181.497,181.5977,181.4383,181.539,2323.0
2021-05-26 14:20:00,216.45,216.45,216.38,216.4,4600.0,181.5473,181.5473,181.4886,181.5054,4600.0
2021-05-26 14:25:00,216.47,216.55,216.45,216.55,1828.0,181.5641,181.6312,181.5473,181.6312,1828.0
2021-05-26 14:30:00,216.51,216.51,216.23,216.26,3400.0,181.5977,181.5977,181.3628,181.388,3400.0
2021-05-26 14:35:00,216.29,216.32,216.06,216.06,3500.0,181.4131,181.4383,181.2202,181.2202,3500.0
2021-05-26 14:40:00,216.0,216.08,215.97,216.08,2289.0,181.1699,181.237,181.1447,181.237,2289.0
2021-05-26 14:45:00,216.08,216.08,215.81,215.92,3339.0,181.237,181.237,181.0105,181.1028,3339.0
2021-05-26 14:50:00,215.93,216.04,215.87,215.9,3098.0,181.1112,181.2035,181.0609,181.086,3098.0
2021-05-26 14:55:00,215.83,215.92,215.79,215.85,3120.0,181.0273,181.1028,180.9938,181.0441,3120.0
2021-05-26 15:00:00,215.81,215.9,215.76,215.76,2312.0,181.0105,181.086,180.9686,180.9686,2312.0
2021-05-26 15:05:00,215.76,215.85,215.75,215.76,2030.0,180.9686,181.0441,180.9602,180.9686,2030.0
2021-05-26 15:10:00,215.75,215.77,215.68,215.77,1440.0,180.9602,180.977,180.9015,180.977,1440.0
2021-05-26 15:15:00,215.66,215.71,215.61,215.64,2625.0,180.8847,180.9267,180.8428,180.868,2625.0
2021-05-26 15:20:00,215.64,215.78,215.63,215.69,3624.0,180.868,180.9854,180.8596,180.9099,3624.0
2021-05-26 15:25:00,215.7,215.7,215.42,215.63,5021.0,180.9183,180.9183,180.6834,180.8596,5021.0
2021-05-26 15:30:00,215.56,215.66,215.52,215.58,3452.0,180.8009,180.8847,180.7673,180.8176,3452.0
2021-05-26 15:35:00,215.58,215.7,215.54,215.7,3851.0,180.8176,180.9183,180.7841,180.9183,3851.0
2021-05-26 15:40:00,215.69,215.89,215.65,215.84,9443.0,180.9099,181.0776,180.8763,181.0357,9443.0
2021-05-26 15:45:00,215.82,215.85,215.63,215.71,10938.0,181.0189,181.0441,180.8596,180.9267,10938.0
2021-05-26 15:50:00,215.69,215.79,215.43,215.71,13743.0,180.9099,180.9938,180.6918,180.9267,13743.0
2021-05-26 15:55:00,215.74,216.21,215.72,216.13,63170.0,180.9518,181.346,180.9351,181.2789,63170.0
2021-05-27 09:30:00,216.71,217.39,215.83,216.86,16377.0,181.7654,182.3358,181.0273,181.8912,16377.0
2021-05-27 09:35:00,216.98,217.33,216.65,217.06,5847.0,181.9919,182.2854,181.7151,182.059,5847.0
2021-05-27 09:40:00,217.29,217.8,216.88,217.74,5116.0,182.2519,182.6797,181.908,182.6293,5116.0
2021-05-27 09:45:00,217.74,217.77,216.83,216.92,8974.0,182.6293,182.6545,181.8661,181.9416,8974.0
2021-05-27 09:50:00,216.99,217.54,216.99,217.01,7682.0,182.0003,182.4616,182.0003,182.017,7682.0
2021-05-27 09:55:00,217.12,217.6,217.08,217.55,4343.0,182.1093,182.5119,182.0758,182.47,4343.0
2021-05-27 10:00:00,217.56,217.56,216.71,216.77,3150.0,182.4784,182.4784,181.7654,181.8157,3150.0
2021-05-27 10:05:00,216.85,216.89,216.58,216.59,3733.0,181.8828,181.9164,181.6564,181.6648,3733.0
2021-05-27 10:10:00,216.59,216.77,216.56,216.56,2772.0,181.6648,181.8157,181.6396,181.6396,2772.0
2021-05-27 10:15:00,216.53,216.53,216.1,216.28,2929.0,181.6144,181.6144,181.2538,181.4048,2929.0
2021-05-27 10:20:00,216.26,216.26,215.97,216.19,1600.0,181.388,181.388,181.1447,181.3293,1600.0
2021-05-27 10:25:00,216.19,216.2,215.93,216.12,2430.0,181.3293,181.3377,181.1112,181.2706,2430.0
2021-05-27 10:30:00,216.05,216.1,215.88,216.1,4633.0,181.2118,181.2538,181.0693,181.2538,4633.0
2021-05-27 10:35:00,216.11,216.29,216.08,216.09,3124.0,181.2622,181.4131,181.237,181.2454,3124.0
2021-05-27 10:40:00,216.12,216.27,215.94,216.02,4346.0,181.2706,181.3964,181.1196,181.1867,4346.0
2021-05-27 10:45:00,216.09,216.09,215.92,216.06,2863.0,181.2454,181.2454,181.1028,181.2202,2863.0
2021-05-27 10:50:00,216.03,216.25,215.82,216.23,6823.0,181.1951,181.3796,181.0189,181.3628,6823.0
2021-05-27 10:55:00,216.17,216.21,215.96,216.04,3279.0,181.3125,181.346,181.1364,181.2035,3279.0
2021-05-27 11:00:00,215.97,216.11,215.94,216.05,7090.0,181.1447,181.2622,181.1196,181.2118,7090.0
2021-05-27 11:05:00,216.06,216.17,215.97,216.06,3790.0,181.2202,181.3125,181.1447,181.2202,3790.0
2021-05-27 11:10:00,216.01,216.4,216.01,216.33,5579.0,181.1783,181.5054,181.1783,181.4467,5579.0
2021-05-27 11:15:00,216.34,216.42,216.16,216.27,5021.0,181.4551,181.5222,181.3041,181.3964,5021.0
2021-05-27 11:20:00,216.26,216.36,216.16,216.34,2426.0,181.388,181.4719,181.3041,181.4551,2426.0
2021-05-27 11:25:00,216.34,216.6,216.2,216.25,8659.0,181.4551,181.6732,181.3377,181.3796,8659.0
2021-05-27 11:30:00,216.21,216.61,216.21,216.49,3284.0,181.346,181.6815,181.346,181.5809,3284.0
2021-05-27 11:35:00,216.34,216.71,216.3,216.59,2489.0,181.4551,181.7654,181.4215,181.6648,2489.0
2021-05-27 11:40:00,216.58,216.71,216.55,216.56,1300.0,181.6564,181.7654,181.6312,181.6396,1300.0
2021-05-27 11:45:00,216.56,216.72,216.51,216.67,2715.0,181.6396,181.7738,181.5977,181.7319,2715.0
2021-05-27 11:50:00,216.7,216.85,216.63,216.85,4435.0,181.757,181.8828,181.6983,181.8828,4435.0
2021-05-27 11:55:00,216.84,217.1,216.84,217.03,1500.0,181.8745,182.0925,181.8745,182.0338,1500.0
2021-05-27 12:00:00,217.0,217.07,216.94,217.02,1600.0,182.0087,182.0674,181.9583,182.0254,1600.0
2021-05-27 12:05:00,216.94,216.95,216.68,216.71,2300.0,181.9583,181.9667,181.7403,181.7654,2300.0
2021-05-27 12:10:00,216.68,216.92,216.67,216.78,3500.0,181.7403,181.9416,181.7319,181.8241,3500.0
2021-05-27 12:15:00,216.81,216.94,216.81,216.87,1200.0,181.8493,181.9583,181.8493,181.8996,1200.0
2021-05-27 12:20:00,216.87,217.0,216.87,216.99,2200.0,181.8996,182.0087,181.8996,182.0003,2200.0
2021-05-27 12:25:00,217.02,217.05,216.85,216.85,2887.0,182.0254,182.0506,181.8828,181.8828,2887.0
2021-05-27 12:30:00,216.9,217.19,216.84,217.15,1500.0,181.9248,182.168,181.8745,182.1345,1500.0
2021-05-27 12:35:00,217.1,217.2,217.06,217.06,2200.0,182.0925,182.1764,182.059,182.059,2200.0
2021-05-27 12:40:00,217.06,217.15,217.04,217.15,1338.0,182.059,182.1345,182.0422,182.1345,1338.0
2021-05-27 12:45:00,217.13,217.13,216.87,216.87,1630.0,182.1177,182.1177,181.8996,181.8996,1630.0
2021-05-27 12:50:00,216.96,216.97,216.92,216.97,1116.0,181.9751,181.9835,181.9416,181.9835,1116.0
2021-05-27 12:55:00,216.96,216.99,216.81,216.82,2332.0,181.9751,182.0003,181.8493,181.8577,2332.0
2021-05-27 13:00:00,216.93,217.1,216.91,216.91,6711.0,181.9499,182.0925,181.9332,181.9332,6711.0
2021-05-27 13:05:00,216.88,216.97,216.83,216.93,3760.0,181.908,181.9835,181.8661,181.9499,3760.0
2021-05-27 13:10:00,216.96,217.05,216.89,217.04,1990.0,181.9751,182.0506,181.9164,182.0422,1990.0
2021-05-27 13:15:00,217.01,217.03,216.85,216.92,2112.0,182.017,182.0338,181.8828,181.9416,2112.0
2021-05-27 13:20:00,216.92,217.02,216.92,216.96,1865.0,181.9416,182.0254,181.9416,181.9751,1865.0
2021-05-27 13:25:00,216.95,217.08,216.93,216.94,1988.0,181.9667,182.0758,181.9499,181.9583,1988.0
2021-05-27 13:30:00,216.92,217.02,216.91,216.96,1500.0,181.9416,182.0254,181.9332,181.9751,1500.0
2021-05-27 13:35:00,217.05,217.05,216.82,216.95,2709.0,182.0506,182.0506,181.8577,181.9667,2709.0
2021-05-27 13:40:00,216.93,217.02,216.93,216.98,2457.0,181.9499,182.0254,181.9499,181.9919,2457.0
2021-05-27 13:45:00,217.02,217.24,217.02,217.21,2852.0,182.0254,182.21,182.0254,182.1848,2852.0
2021-05-27 13:50:00,217.21,217.35,217.21,217.35,1700.0,182.1848,182.3022,182.1848,182.3022,1700.0
2021-05-27 13:55:00,217.34,217.43,217.33,217.38,2900.0,182.2938,182.3693,182.2854,182.3274,2900.0
2021-05-27 14:00:00,217.44,217.53,217.36,217.46,3562.0,182.3777,182.4532,182.3106,182.3945,3562.0
2021-05-27 14:05:00,217.47,217.48,217.31,217.36,2740.0,182.4029,182.4113,182.2687,182.3106,2740.0
2021-05-27 14:10:00,217.34,217.36,217.25,217.25,4188.0,182.2938,182.3106,182.2183,182.2183,4188.0
2021-05-27 14:15:00,217.27,217.27,217.16,217.2,2700.0,182.2351,182.2351,182.1429,182.1764,2700.0
2021-05-27 14:20:00,217.23,217.34,217.23,217.26,2197.0,182.2016,182.2938,182.2016,182.2267,2197.0
2021-05-27 14:25:00,217.18,217.3,217.16,217.29,1600.0,182.1596,182.2603,182.1429,182.2519,1600.0
2021-05-27 14:30:00,217.3,217.49,217.3,217.49,2951.0,182.2603,182.4196,182.2603,182.4196,2951.0
2021-05-27 14:35:00,217.51,217.53,217.16,217.16,2900.0,182.4364,182.4532,182.1429,182.1429,2900.0
2021-05-27 14:40:00,217.22,217.22,217.03,217.03,1150.0,182.1932,182.1932,182.0338,182.0338,1150.0
2021-05-27 14:45:00,217.1,217.11,217.0,217.1,2824.0,182.0925,182.1009,182.0087,182.0925,2824.0
2021-05-27 14:50:00,217.14,217.15,217.04,217.09,2500.0,182.1261,182.1345,182.0422,182.0841,2500.0
2021-05-27 14:55:00,217.11,217.2,217.03,217.2,3306.0,182.1009,182.1764,182.0338,182.1764,3306.0
2021-05-27 15:00:00,217.14,217.18,216.92,216.97,3862.0,182.1261,182.1596,181.9416,181.9835,3862.0
2021-05-27 15:05:00,216.91,216.91,216.77,216.86,2475.0,181.9332,181.9332,181.8157,181.8912,2475.0
2021-05-27 15:10:00,216.87,217.08,216.87,217.08,1709.0,181.8996,182.0758,181.8996,182.0758,1709.0
2021-05-27 15:15:00,217.02,217.05,216.9,216.98,10150.0,182.0254,182.0506,181.9248,181.9919,10150.0
2021-05-27 15:20:00,216.93,216.97,216.86,216.93,2549.0,181.9499,181.9835,181.8912,181.9499,2549.0
2021-05-27 15:25:00,216.97,217.14,216.95,217.05,5070.0,181.9835,182.1261,181.9667,182.0506,5070.0
2021-05-27 15:30:00,217.1,217.31,217.02,217.31,4535.0,182.0925,182.2687,182.0254,182.2687,4535.0
2021-05-27 15:35:00,217.31,217.57,217.31,217.47,5047.0,182.2687,182.4867,182.2687,182.4029,5047.0
2021-05-27 15:40:00,217.44,217.61,217.37,217.42,7172.0,182.3777,182.5203,182.319,182.3609,7172.0
2021-05-27 15:45:00,217.44,217.83,217.43,217.62,13013.0,182.3777,182.7048,182.3693,182.5287,13013.0
2021-05-27 15:50:00,217.48,218.28,217.05,218.03,50205.0,182.4113,183.0823,182.0506,182.8726,50205.0
2021-05-27 15:55:00,218.08,218.29,217.97,218.14,65482.0,182.9145,183.0906,182.8222,182.9648,65482.0
2021-05-28 09:30:00,218.75,218.75,218.2,218.26,14229.0,183.4765,183.4765,183.0152,183.0655,14229.0
2021-05-28 09:35:00,218.44,218.8,217.94,218.12,4824.0,183.2165,183.5184,182.7971,182.9481,4824.0
2021-05-28 09:40:00,217.98,218.71,217.95,218.59,6348.0,182.8306,183.4429,182.8055,183.3423,6348.0
2021-05-28 09:45:00,218.65,218.74,218.44,218.74,6497.0,183.3926,183.4681,183.2165,183.4681,6497.0
2021-05-28 09:50:00,218.65,219.0,218.41,218.68,34935.0,183.3926,183.6862,183.1913,183.4178,34935.0
2021-05-28 09:55:00,218.55,218.7,218.47,218.62,5317.0,183.3087,183.4345,183.2416,183.3674,5317.0
2021-05-28 10:00:00,218.62,218.71,218.46,218.46,4622.0,183.3674,183.4429,183.2332,183.2332,4622.0
2021-05-28 10:05:00,218.55,218.59,218.37,218.59,7786.0,183.3087,183.3423,183.1577,183.3423,7786.0
2021-05-28 10:10:00,218.56,218.66,218.46,218.56,2400.0,183.3171,183.401,183.2332,183.3171,2400.0
2021-05-28 10:15:00,218.63,218.68,218.51,218.52,1257.0,183.3758,183.4178,183.2752,183.2836,1257.0
2021-05-28 10:20:00,218.48,218.48,217.7,217.78,6766.0,183.25,183.25,182.5958,182.6629,6766.0
2021-05-28 10:25:00,217.79,217.93,217.64,217.72,3600.0,182.6713,182.7887,182.5455,182.6126,3600.0
2021-05-28 10:30:00,217.74,217.84,217.5,217.52,5568.0,182.6293,182.7132,182.428,182.4448,5568.0
2021-05-28 10:35:00,217.44,217.73,217.38,217.73,6497.0,182.3777,182.6209,182.3274,182.6209,6497.0
2021-05-28 10:40:00,217.78,218.03,217.78,217.97,1625.0,182.6629,182.8726,182.6629,182.8222,1625.0
2021-05-28 10:45:00,217.99,217.99,217.54,217.56,8330.0,182.839,182.839,182.4616,182.4784,8330.0
2021-05-28 10:50:00,217.56,217.73,217.45,217.61,6742.0,182.4784,182.6209,182.3861,182.5203,6742.0
2021-05-28 10:55:00,217.54,217.83,217.52,217.8,5300.0,182.4616,182.7048,182.4448,182.6797,5300.0
2021-05-28 11:00:00,217.8,217.82,217.61,217.7,1827.0,182.6797,182.6964,182.5203,182.5958,1827.0
2021-05-28 11:05:00,217.74,217.75,217.61,217.68,2300.0,182.6293,182.6377,182.5203,182.579,2300.0
2021-05-28 11:10:00,217.72,217.76,217.63,217.76,4010.0,182.6126,182.6461,182.5371,182.6461,4010.0
2021-05-28 11:15:00,217.76,217.98,217.72,217.88,1800.0,182.6461,182.8306,182.6126,182.7468,1800.0
2021-05-28 11:20:00,217.87,217.87,217.63,217.63,3733.0,182.7384,182.7384,182.5371,182.5371,3733.0
2021-05-28 11:25:00,217.7,218.06,217.7,217.98,16828.0,182.5958,182.8977,182.5958,182.8306,16828.0
2021-05-28 11:30:00,217.98,218.0,217.84,217.84,1200.0,182.8306,182.8474,182.7132,182.7132,1200.0
2021-05-28 11:35:00,217.89,218.02,217.83,217.99,1800.0,182.7551,182.8642,182.7048,182.839,1800.0
2021-05-28 11:40:00,218.0,218.07,217.95,218.06,1734.0,182.8474,182.9061,182.8055,182.8977,1734.0
2021-05-28 11:45:00,218.09,218.09,217.7,217.74,3930.0,182.9229,182.9229,182.5958,182.6293,3930.0
2021-05-28 11:50:00,217.78,217.86,217.74,217.82,3255.0,182.6629,182.73,182.6293,182.6964,3255.0
2021-05-28 11:55:00,217.86,217.92,217.82,217.84,3354.0,182.73,182.7803,182.6964,182.7132,3354.0
2021-05-28 12:00:00,217.78,217.84,217.77,217.79,1118.0,182.6629,182.7132,182.6545,182.6713,1118.0
2021-05-28 12:05:00,217.75,217.84,217.73,217.81,1800.0,182.6377,182.7132,182.6209,182.688,1800.0
2021-05-28 12:10:00,217.79,217.92,217.74,217.92,3038.0,182.6713,182.7803,182.6293,182.7803,3038.0
2021-05-28 12:15:00,217.91,218.08,217.86,218.02,3475.0,182.7719,182.9145,182.73,182.8642,3475.0
2021-05-28 12:20:00,218.05,218.14,217.9,218.02,4134.0,182.8893,182.9648,182.7635,182.8642,4134.0
2021-05-28 12:25:00,218.05,218.11,218.01,218.07,1677.0,182.8893,182.9397,182.8558,182.9061,1677.0
2021-05-28 12:30:00,218.06,218.11,217.97,218.11,4803.0,182.8977,182.9397,182.8222,182.9397,4803.0
2021-05-28 12:35:00,218.14,218.16,218.07,218.13,1677.0,182.9648,182.9816,182.9061,182.9564,1677.0
2021-05-28 12:40:00,218.11,218.16,218.01,218.11,1900.0,182.9397,182.9816,182.8558,182.9397,1900.0
2021-05-28 12:45:00,218.08,218.14,217.96,218.01,3872.0,182.9145,182.9648,182.8139,182.8558,3872.0
2021-05-28 12:50:00,217.96,217.96,217.84,217.84,1533.0,182.8139,182.8139,182.7132,182.7132,1533.0
2021-05-28 12:55:00,217.81,217.81,217.41,217.41,1750.0,182.688,182.688,182.3525,182.3525,1750.0
2021-05-28 13:00:00,217.5,217.69,217.42,217.69,2105.0,182.428,182.5874,182.3609,182.5874,2105.0
2021-05-28 13:05:00,217.78,217.78,217.64,217.65,2334.0,182.6629,182.6629,182.5455,182.5538,2334.0
2021-05-28 13:10:00,217.65,217.71,217.6,217.66,1815.0,182.5538,182.6042,182.5119,182.5622,1815.0
2021-05-28 13:15:00,217.66,217.7,217.57,217.6,6210.0,182.5622,182.5958,182.4867,182.5119,6210.0
2021-05-28 13:20:00,217.64,217.69,217.58,217.68,2734.0,182.5455,182.5874,182.4951,182.579,2734.0
2021-05-28 13:25:00,217.75,217.82,217.74,217.82,821.0,182.6377,182.6964,182.6293,182.6964,821.0
2021-05-28 13:30:00,217.84,217.93,217.81,217.85,2516.0,182.7132,182.7887,182.688,182.7216,2516.0
2021-05-28 13:35:00,217.87,218.04,217.87,217.95,1900.0,182.7384,182.881,182.7384,182.8055,1900.0
2021-05-28 13:40:00,217.99,218.0,217.88,217.91,2865.0,182.839,182.8474,182.7468,182.7719,2865.0
2021-05-28 13:45:00,217.95,218.11,217.9,217.9,3208.0,182.8055,182.9397,182.7635,182.7635,3208.0
2021-05-28 13:50:00,217.98,218.01,217.9,217.97,2011.0,182.8306,182.8558,182.7635,182.8222,2011.0
2021-05-28 13:55:00,217.93,218.27,217.93,218.14,3791.0,182.7887,183.0739,182.7887,182.9648,3791.0
2021-05-28 14:00:00,218.16,218.26,218.1,218.15,1700.0,182.9816,183.0655,182.9313,182.9732,1700.0
2021-05-28 14:05:00,218.24,218.37,218.08,218.21,7184.0,183.0487,183.1577,182.9145,183.0235,7184.0
2021-05-28 14:10:00,218.3,218.39,218.2,218.2,1500.0,183.099,183.1745,183.0152,183.0152,1500.0
2021-05-28 14:15:00,218.18,218.27,218.08,218.09,3500.0,182.9984,183.0739,182.9145,182.9229,3500.0
2021-05-28 14:20:00,218.15,218.2,218.1,218.19,1992.0,182.9732,183.0152,182.9313,183.0068,1992.0
2021-05-28 14:25:00,218.19,218.28,218.1,218.25,3225.0,183.0068,183.0823,182.9313,183.0571,3225.0
2021-05-28 14:30:00,218.24,218.27,218.11,218.25,3575.0,183.0487,183.0739,182.9397,183.0571,3575.0
2021-05-28 14:35:00,218.26,218.45,218.2,218.42,3197.0,183.0655,183.2248,183.0152,183.1997,3197.0
2021-05-28 14:40:00,218.48,218.65,218.4,218.65,3084.0,183.25,183.3926,183.1829,183.3926,3084.0
2021-05-28 14:45:00,218.6,218.63,218.48,218.55,3372.0,183.3507,183.3758,183.25,183.3087,3372.0
2021-05-28 14:50:00,218.63,218.64,218.24,218.46,3629.0,183.3758,183.3842,183.0487,183.2332,3629.0
2021-05-28 14:55:00,218.38,218.48,218.3,218.4,5100.0,183.1661,183.25,183.099,183.1829,5100.0
2021-05-28 15:00:00,218.34,218.46,218.24,218.44,3702.0,183.1326,183.2332,183.0487,183.2165,3702.0
2021-05-28 15:05:00,218.44,218.74,218.41,218.7,15915.0,183.2165,183.4681,183.1913,183.4345,15915.0
2021-05-28 15:10:00,218.74,218.99,218.74,218.96,6906.0,183.4681,183.6778,183.4681,183.6526,6906.0
2021-05-28 15:15:00,218.95,218.95,218.76,218.89,4829.0,183.6442,183.6442,183.4849,183.5939,4829.0
2021-05-28 15:20:00,218.88,218.88,218.55,218.64,4682.0,183.5855,183.5855,183.3087,183.3842,4682.0
2021-05-28 15:25:00,218.65,218.79,218.61,218.79,2700.0,183.3926,183.51,183.359,183.51,2700.0
2021-05-28 15:30:00,218.75,219.03,218.74,218.94,14137.0,183.4765,183.7113,183.4681,183.6358,14137.0
2021-05-28 15:35:00,218.96,219.25,218.95,219.04,14451.0,183.6526,183.8958,183.6442,183.7197,14451.0
2021-05-28 15:40:00,218.98,219.19,218.98,219.02,6866.0,183.6694,183.8455,183.6694,183.7029,6866.0
2021-05-28 15:45:00,218.99,219.08,218.89,218.98,10938.0,183.6778,183.7533,183.5939,183.6694,10938.0
2021-05-28 15:50:00,219.01,219.33,218.7,218.75,42496.0,183.6945,183.9629,183.4345,183.4765,42496.0
2021-05-28 15:55:00,218.73,218.96,218.57,218.84,69598.0,183.4597,183.6526,183.3255,183.552,69598.0
2021-06-01 09:30:00,219.43,221.82,219.01,221.38,116839.0,184.0468,186.0514,183.6945,185.6824,116839.0
2021-06-01 09:35:00,220.94,221.13,218.25,218.4,11783.0,185.3133,185.4727,183.0571,183.1829,11783.0
2021-06-01 09:40:00,218.11,218.15,217.38,217.38,11549.0,182.9397,182.9732,182.3274,182.3274,11549.0
2021-06-01 09:45:00,217.25,217.34,216.84,216.84,5241.0,182.2183,182.2938,181.8745,181.8745,5241.0
2021-06-01 09:50:00,216.84,217.78,216.46,217.65,12023.0,181.8745,182.6629,181.5557,182.5538,12023.0
2021-06-01 09:55:00,217.61,217.86,217.45,217.45,4429.0,182.5203,182.73,182.3861,182.3861,4429.0
2021-06-01 10:00:00,217.47,217.51,217.09,217.25,7751.0,182.4029,182.4364,182.0841,182.2183,7751.0
2021-06-01 10:05:00,217.21,217.24,216.99,216.99,2000.0,182.1848,182.21,182.0003,182.0003,2000.0
2021-06-01 10:10:00,216.92,216.92,216.15,216.32,5151.0,181.9416,181.9416,181.2957,181.4383,5151.0
2021-06-01 10:15:00,216.0,216.23,216.0,216.0,8245.0,181.1699,181.3628,181.1699,181.1699,8245.0
2021-06-01 10:20:00,216.0,216.18,216.0,216.02,4174.0,181.1699,181.3209,181.1699,181.1867,4174.0
2021-06-01 10:25:00,216.0,216.03,215.88,215.88,3778.0,181.1699,181.1951,181.0693,181.0693,3778.0
2021-06-01 10:30:00,215.85,215.89,215.41,215.63,12345.0,181.0441,181.0776,180.675,180.8596,12345.0
2021-06-01 10:35:00,215.65,215.89,215.6,215.78,5356.0,180.8763,181.0776,180.8344,180.9854,5356.0
2021-06-01 10:40:00,215.92,216.11,215.78,215.84,7325.0,181.1028,181.2622,180.9854,181.0357,7325.0
2021-06-01 10:45:00,215.89,215.94,215.56,215.66,5419.0,181.0776,181.1196,180.8009,180.8847,5419.0
2021-06-01 10:50:00,215.63,215.89,215.57,215.72,4375.0,180.8596,181.0776,180.8092,180.9351,4375.0
2021-06-01 10:55:00,215.61,216.15,215.61,216.03,7655.0,180.8428,181.2957,180.8428,181.1951,7655.0
2021-06-01 11:00:00,216.02,216.04,215.62,215.65,6715.0,181.1867,181.2035,180.8512,180.8763,6715.0
2021-06-01 11:05:00,215.6,216.09,215.58,215.96,11327.0,180.8344,181.2454,180.8176,181.1364,11327.0
2021-06-01 11:10:00,215.96,216.13,215.94,216.02,4422.0,181.1364,181.2789,181.1196,181.1867,4422.0
2021-06-01 11:15:00,216.06,216.18,215.82,215.82,2117.0,181.2202,181.3209,181.0189,181.0189,2117.0
2021-06-01 11:20:00,215.81,216.1,215.81,216.1,3632.0,181.0105,181.2538,181.0105,181.2538,3632.0
2021-06-01 11:25:00,216.09,216.11,215.97,216.05,5904.0,181.2454,181.2622,181.1447,181.2118,5904.0
2021-06-01 11:30:00,216.0,216.04,215.96,216.04,2046.0,181.1699,181.2035,181.1364,181.2035,2046.0
2021-06-01 11:35:00,216.02,216.06,215.81,215.89,4621.0,181.1867,181.2202,181.0105,181.0776,4621.0
2021-06-01 11:40:00,215.87,215.87,215.7,215.74,3200.0,181.0609,181.0609,180.9183,180.9518,3200.0
2021-06-01 11:45:00,215.74,215.74,215.65,215.72,5278.0,180.9518,180.9518,180.8763,180.9351,5278.0
2021-06-01 11:50:00,215.71,215.77,215.62,215.75,3875.0,180.9267,180.977,180.8512,180.9602,3875.0
2021-06-01 11:55:00,215.77,216.23,215.77,216.23,2113.0,180.977,181.3628,180.977,181.3628,2113.0
2021-06-01 12:00:00,216.09,216.09,215.85,215.97,4913.0,181.2454,181.2454,181.0441,181.1447,4913.0
2021-06-01 12:05:00,215.97,215.98,215.83,215.83,2213.0,181.1447,181.1531,181.0273,181.0273,2213.0
2021-06-01 12:10:00,215.89,215.89,215.72,215.72,1700.0,181.0776,181.0776,180.9351,180.9351,1700.0
2021-06-01 12:15:00,215.64,215.64,215.3,215.3,3167.0,180.868,180.868,180.5828,180.5828,3167.0
2021-06-01 12:20:00,215.31,215.51,215.3,215.51,2068.0,180.5912,180.7589,180.5828,180.7589,2068.0
2021-06-01 12:25:00,215.39,215.51,215.33,215.47,4115.0,180.6583,180.7589,180.608,180.7254,4115.0
2021-06-01 12:30:00,215.51,215.86,215.51,215.85,6516.0,180.7589,181.0525,180.7589,181.0441,6516.0
2021-06-01 12:35:00,215.92,216.2,215.91,216.01,5161.0,181.1028,181.3377,181.0944,181.1783,5161.0
2021-06-01 12:40:00,215.99,216.0,215.75,215.83,3822.0,181.1615,181.1699,180.9602,181.0273,3822.0
2021-06-01 12:45:00,215.68,215.77,215.53,215.77,2508.0,180.9015,180.977,180.7757,180.977,2508.0
2021-06-01 12:50:00,215.69,215.71,215.56,215.56,1853.0,180.9099,180.9267,180.8009,180.8009,1853.0
2021-06-01 12:55:00,215.55,215.57,215.41,215.48,1200.0,180.7925,180.8092,180.675,180.7338,1200.0
2021-06-01 13:00:00,215.36,215.37,215.04,215.05,4006.0,180.6331,180.6415,180.3647,180.3731,4006.0
2021-06-01 13:05:00,215.0,215.02,214.75,214.77,6640.0,180.3312,180.3479,180.1215,180.1383,6640.0
2021-06-01 13:10:00,214.72,214.8,214.57,214.76,4550.0,180.0963,180.1634,179.9705,180.1299,4550.0
2021-06-01 13:15:00,214.72,214.72,214.61,214.66,2667.0,180.0963,180.0963,180.0041,180.046,2667.0
2021-06-01 13:20:00,214.74,214.76,214.65,214.73,1810.0,180.1131,180.1299,180.0376,180.1047,1810.0
2021-06-01 13:25:00,214.58,214.62,214.32,214.45,3435.0,179.9789,180.0124,179.7608,179.8699,3435.0
2021-06-01 13:30:00,214.47,214.66,214.47,214.63,1365.0,179.8866,180.046,179.8866,180.0208,1365.0
2021-06-01 13:35:00,214.61,214.61,214.09,214.38,12522.0,180.0041,180.0041,179.5679,179.8111,12522.0
2021-06-01 13:40:00,214.38,214.39,214.27,214.3,5638.0,179.8111,179.8195,179.7189,179.744,5638.0
2021-06-01 13:45:00,214.34,214.39,214.19,214.2,2562.0,179.7776,179.8195,179.6518,179.6602,2562.0
2021-06-01 13:50:00,214.17,214.24,214.11,214.23,3753.0,179.635,179.6937,179.5847,179.6853,3753.0
2021-06-01 13:55:00,214.21,214.52,214.15,214.52,4329.0,179.6686,179.9286,179.6182,179.9286,4329.0
2021-06-01 14:00:00,214.45,214.63,214.26,214.49,8043.0,179.8699,180.0208,179.7105,179.9034,8043.0
2021-06-01 14:05:00,214.45,214.48,214.15,214.15,8803.0,179.8699,179.895,179.6182,179.6182,8803.0
2021-06-01 14:10:00,214.16,214.17,214.05,214.17,4729.0,179.6266,179.635,179.5344,179.635,4729.0
2021-06-01 14:15:00,214.11,214.11,213.81,213.84,2646.0,179.5847,179.5847,179.3331,179.3582,2646.0
2021-06-01 14:20:00,213.94,214.03,213.87,214.03,2300.0,179.4421,179.5176,179.3834,179.5176,2300.0
2021-06-01 14:25:00,213.94,213.99,213.85,213.99,1200.0,179.4421,179.484,179.3666,179.484,1200.0
2021-06-01 14:30:00,213.92,213.96,213.74,213.89,5130.0,179.4253,179.4589,179.2743,179.4002,5130.0
2021-06-01 14:35:00,213.85,214.16,213.85,214.16,1409.0,179.3666,179.6266,179.3666,179.6266,1409.0
2021-06-01 14:40:00,214.1,214.1,213.84,213.84,1600.0,179.5763,179.5763,179.3582,179.3582,1600.0
2021-06-01 14:45:00,213.83,214.01,213.83,213.97,2282.0,179.3498,179.5008,179.3498,179.4673,2282.0
2021-06-01 14:50:00,213.88,213.88,213.77,213.86,2700.0,179.3918,179.3918,179.2995,179.375,2700.0
2021-06-01 14:55:00,213.92,214.02,213.91,213.97,3428.0,179.4253,179.5092,179.4169,179.4673,3428.0
2021-06-01 15:00:00,213.96,213.98,213.82,213.98,3701.0,179.4589,179.4756,179.3414,179.4756,3701.0
2021-06-01 15:05:00,213.95,213.95,213.76,213.83,4723.0,179.4505,179.4505,179.2911,179.3498,4723.0
2021-06-01 15:10:00,213.81,213.83,213.57,213.57,3049.0,179.3331,179.3498,179.1318,179.1318,3049.0
2021-06-01 15:15:00,213.61,213.64,213.54,213.62,5802.0,179.1653,179.1905,179.1066,179.1737,5802.0
2021-06-01 15:20:00,213.65,213.67,213.57,213.61,5810.0,179.1989,179.2156,179.1318,179.1653,5810.0
2021-06-01 15:25:00,213.58,213.61,213.39,213.4,9284.0,179.1401,179.1653,178.9808,178.9892,9284.0
2021-06-01 15:30:00,213.4,213.56,213.3,213.55,12793.0,178.9892,179.1234,178.9053,179.115,12793.0
2021-06-01 15:35:00,213.55,213.55,213.21,213.21,6465.0,179.115,179.115,178.8298,178.8298,6465.0
2021-06-01 15:40:00,213.21,213.31,213.12,213.18,9256.0,178.8298,178.9137,178.7543,178.8046,9256.0
2021-06-01 15:45:00,213.21,213.33,213.09,213.33,10198.0,178.8298,178.9305,178.7292,178.9305,10198.0
2021-06-01 15:50:00,213.35,213.45,213.17,213.2,24349.0,178.9472,179.0311,178.7963,178.8214,24349.0
2021-06-01 15:55:00,213.17,213.22,212.88,213.15,50175.0,178.7963,178.8382,178.553,178.7795,50175.0
2021-06-02 09:30:00,213.7,214.67,213.65,214.03,15240.0,179.2408,180.0544,179.1989,179.5176,15240.0
2021-06-02 09:35:00,214.17,214.17,213.45,213.65,1800.0,179.635,179.635,179.0311,179.1989,1800.0
2021-06-02 09:40:00,213.63,214.1,213.31,213.52,5728.0,179.1821,179.5763,178.9137,179.0898,5728.0
2021-06-02 09:45:00,213.59,214.57,213.5,214.25,8500.0,179.1485,179.9705,179.073,179.7021,8500.0
2021-06-02 09:50:00,214.33,214.63,214.1,214.5,10049.0,179.7692,180.0208,179.5763,179.9118,10049.0
2021-06-02 09:55:00,214.54,215.11,214.54,214.82,5600.0,179.9453,180.4234,179.9453,180.1802,5600.0
2021-06-02 10:00:00,214.75,214.91,214.4,214.4,4801.0,180.1215,180.2557,179.8279,179.8279,4801.0
2021-06-02 10:05:00,214.5,214.81,214.31,214.44,6012.0,179.9118,180.1718,179.7524,179.8615,6012.0
2021-06-02 10:10:00,214.49,214.78,214.45,214.65,6422.0,179.9034,180.1466,179.8699,180.0376,6422.0
2021-06-02 10:15:00,214.66,214.77,214.37,214.5,6350.0,180.046,180.1383,179.8028,179.9118,6350.0
2021-06-02 10:20:00,214.53,214.54,214.1,214.28,5934.0,179.937,179.9453,179.5763,179.7273,5934.0
2021-06-02 10:25:00,214.35,214.54,214.23,214.27,5162.0,179.786,179.9453,179.6853,179.7189,5162.0
2021-06-02 10:30:00,214.31,214.31,214.04,214.11,4400.0,179.7524,179.7524,179.526,179.5847,4400.0
2021-06-02 10:35:00,214.15,214.28,213.76,213.8,3435.0,179.6182,179.7273,179.2911,179.3247,3435.0
2021-06-02 10:40:00,213.9,214.04,213.75,213.75,1700.0,179.4085,179.526,179.2827,179.2827,1700.0
2021-06-02 10:45:00,213.7,213.89,213.6,213.89,4137.0,179.2408,179.4002,179.1569,179.4002,4137.0
2021-06-02 10:50:00,213.9,214.02,213.8,213.95,3300.0,179.4085,179.5092,179.3247,179.4505,3300.0
2021-06-02 10:55:00,213.88,214.07,213.82,213.91,3548.0,179.3918,179.5511,179.3414,179.4169,3548.0
2021-06-02 11:00:00,213.96,214.42,213.9,214.29,8852.0,179.4589,179.8447,179.4085,179.7357,8852.0
2021-06-02 11:05:00,214.4,214.67,214.18,214.62,4586.0,179.8279,180.0544,179.6434,180.0124,4586.0
2021-06-02 11:10:00,214.6,215.26,214.6,215.26,7667.0,179.9957,180.5492,179.9957,180.5492,7667.0
2021-06-02 11:15:00,215.21,215.29,215.0,215.24,5851.0,180.5073,180.5744,180.3312,180.5325,5851.0
2021-06-02 11:20:00,215.18,215.47,215.08,215.46,2845.0,180.4821,180.7254,180.3983,180.717,2845.0
2021-06-02 11:25:00,215.49,215.72,215.41,215.72,5470.0,180.7421,180.9351,180.675,180.9351,5470.0
2021-06-02 11:30:00,215.64,215.69,215.52,215.63,1408.0,180.868,180.9099,180.7673,180.8596,1408.0
2021-06-02 11:35:00,215.6,215.63,215.31,215.32,1929.0,180.8344,180.8596,180.5912,180.5996,1929.0
2021-06-02 11:40:00,215.37,215.53,215.37,215.48,2412.0,180.6415,180.7757,180.6415,180.7338,2412.0
2021-06-02 11:45:00,215.53,215.69,215.48,215.59,3506.0,180.7757,180.9099,180.7338,180.826,3506.0
2021-06-02 11:50:00,215.66,215.66,215.39,215.42,2121.0,180.8847,180.8847,180.6583,180.6834,2121.0
2021-06-02 11:55:00,215.37,215.62,215.34,215.55,2590.0,180.6415,180.8512,180.6163,180.7925,2590.0
2021-06-02 12:00:00,215.54,215.62,215.17,215.18,3223.0,180.7841,180.8512,180.4738,180.4821,3223.0
2021-06-02 12:05:00,215.17,215.32,215.12,215.31,2389.0,180.4738,180.5996,180.4318,180.5912,2389.0
2021-06-02 12:10:00,215.22,215.26,215.14,215.17,3500.0,180.5157,180.5492,180.4486,180.4738,3500.0
2021-06-02 12:15:00,215.21,215.52,215.16,215.52,9472.0,180.5073,180.7673,180.4654,180.7673,9472.0
2021-06-02 12:20:00,215.56,215.68,215.51,215.52,2900.0,180.8009,180.9015,180.7589,180.7673,2900.0
2021-06-02 12:25:00,215.51,215.51,215.08,215.08,7086.0,180.7589,180.7589,180.3983,180.3983,7086.0
2021-06-02 12:30:00,215.17,215.2,214.98,215.02,4358.0,180.4738,180.4989,180.3144,180.3479,4358.0
2021-06-02 12:35:00,215.08,215.6,215.08,215.52,2600.0,180.3983,180.8344,180.3983,180.7673,2600.0
2021-06-02 12:40:00,215.6,215.6,215.43,215.59,4870.0,180.8344,180.8344,180.6918,180.826,4870.0
2021-06-02 12:45:00,215.56,215.58,215.33,215.45,10909.0,180.8009,180.8176,180.608,180.7086,10909.0
2021-06-02 12:50:00,215.5,215.55,215.32,215.51,12135.0,180.7505,180.7925,180.5996,180.7589,12135.0
2021-06-02 12:55:00,215.52,215.58,215.37,215.57,5532.0,180.7673,180.8176,180.6415,180.8092,5532.0
2021-06-02 13:00:00,215.53,215.75,215.51,215.74,1100.0,180.7757,180.9602,180.7589,180.9518,1100.0
2021-06-02 13:05:00,215.81,215.83,215.72,215.74,3223.0,181.0105,181.0273,180.9351,180.9518,3223.0
2021-06-02 13:10:00,215.87,215.87,215.66,215.66,3977.0,181.0609,181.0609,180.8847,180.8847,3977.0
2021-06-02 13:15:00,215.69,215.69,215.4,215.62,3922.0,180.9099,180.9099,180.6667,180.8512,3922.0
2021-06-02 13:20:00,215.49,215.7,215.49,215.67,3193.0,180.7421,180.9183,180.7421,180.8931,3193.0
2021-06-02 13:25:00,215.69,215.95,215.67,215.95,2044.0,180.9099,181.128,180.8931,181.128,2044.0
2021-06-02 13:30:00,215.9,215.9,215.74,215.84,2330.0,181.086,181.086,180.9518,181.0357,2330.0
2021-06-02 13:35:00,215.91,215.94,215.82,215.91,2900.0,181.0944,181.1196,181.0189,181.0944,2900.0
2021-06-02 13:40:00,215.96,216.06,215.86,216.04,7258.0,181.1364,181.2202,181.0525,181.2035,7258.0
2021-06-02 13:45:00,216.06,216.23,216.04,216.12,3037.0,181.2202,181.3628,181.2035,181.2706,3037.0
2021-06-02 13:50:00,216.13,216.27,216.08,216.1,1812.0,181.2789,181.3964,181.237,181.2538,1812.0
2021-06-02 13:55:00,216.14,216.34,216.11,216.33,2300.0,181.2873,181.4551,181.2622,181.4467,2300.0
2021-06-02 14:00:00,216.33,216.44,216.33,216.44,3475.0,181.4467,181.539,181.4467,181.539,3475.0
2021-06-02 14:05:00,216.43,216.43,216.04,216.04,4645.0,181.5306,181.5306,181.2035,181.2035,4645.0
2021-06-02 14:10:00,216.0,216.14,215.98,216.14,1104.0,181.1699,181.2873,181.1531,181.2873,1104.0
2021-06-02 14:15:00,216.16,216.41,216.14,216.31,3432.0,181.3041,181.5138,181.2873,181.4299,3432.0
2021-06-02 14:20:00,216.31,216.42,216.11,216.26,2816.0,181.4299,181.5222,181.2622,181.388,2816.0
2021-06-02 14:25:00,216.3,216.34,216.1,216.13,3838.0,181.4215,181.4551,181.2538,181.2789,3838.0
2021-06-02 14:30:00,216.16,216.16,215.92,216.1,2563.0,181.3041,181.3041,181.1028,181.2538,2563.0
2021-06-02 14:35:00,216.03,216.29,215.78,216.13,3686.0,181.1951,181.4131,180.9854,181.2789,3686.0
2021-06-02 14:40:00,216.08,216.48,216.05,216.43,4784.0,181.237,181.5725,181.2118,181.5306,4784.0
2021-06-02 14:45:00,216.53,216.53,216.33,216.35,2496.0,181.6144,181.6144,181.4467,181.4635,2496.0
2021-06-02 14:50:00,216.38,216.46,216.18,216.27,2331.0,181.4886,181.5557,181.3209,181.3964,2331.0
2021-06-02 14:55:00,216.31,216.35,216.17,216.31,2219.0,181.4299,181.4635,181.3125,181.4299,2219.0
2021-06-02 15:00:00,216.33,216.39,216.2,216.25,2489.0,181.4467,181.497,181.3377,181.3796,2489.0
2021-06-02 15:05:00,216.28,216.43,216.19,216.43,2917.0,181.4048,181.5306,181.3293,181.5306,2917.0
2021-06-02 15:10:00,216.4,216.46,216.38,216.41,2377.0,181.5054,181.5557,181.4886,181.5138,2377.0
2021-06-02 15:15:00,216.42,216.49,216.28,216.3,2200.0,181.5222,181.5809,181.4048,181.4215,2200.0
2021-06-02 15:20:00,216.34,216.38,216.19,216.25,4369.0,181.4551,181.4886,181.3293,181.3796,4369.0
2021-06-02 15:25:00,216.31,216.41,216.14,216.41,5020.0,181.4299,181.5138,181.2873,181.5138,5020.0
2021-06-02 15:30:00,216.36,216.38,216.02,216.08,6338.0,181.4719,181.4886,181.1867,181.237,6338.0
2021-06-02 15:35:00,216.1,216.19,216.0,216.09,3288.0,181.2538,181.3293,181.1699,181.2454,3288.0
2021-06-02 15:40:00,216.09,216.1,215.97,216.01,8793.0,181.2454,181.2538,181.1447,181.1783,8793.0
2021-06-02 15:45:00,216.05,216.26,215.91,216.17,13248.0,181.2118,181.388,181.0944,181.3125,13248.0
2021-06-02 15:50:00,216.17,216.43,216.13,216.33,24344.0,181.3125,181.5306,181.2789,181.4467,24344.0
2021-06-02 15:55:00,216.38,216.6,216.18,216.24,67137.0,181.4886,181.6732,181.3209,181.3712,67137.0
2021-06-03 09:30:00,216.08,216.55,215.71,216.41,13947.0,181.237,181.6312,180.9267,181.5138,13947.0
2021-06-03 09:35:00,216.4,216.72,216.2,216.4,4000.0,181.5054,181.7738,181.3377,181.5054,4000.0
2021-06-03 09:40:00,215.93,216.4,215.79,216.0,5664.0,181.1112,181.5054,180.9938,181.1699,5664.0
2021-06-03 09:45:00,215.99,216.4,215.87,215.93,6349.0,181.1615,181.5054,181.0609,181.1112,6349.0
2021-06-03 09:50:00,215.77,216.27,215.77,216.22,2792.0,180.977,181.3964,180.977,181.3544,2792.0
2021-06-03 09:55:00,216.19,216.29,215.88,216.07,2409.0,181.3293,181.4131,181.0693,181.2286,2409.0
2021-06-03 10:00:00,216.07,216.4,216.07,216.2,7132.0,181.2286,181.5054,181.2286,181.3377,7132.0
2021-06-03 10:05:00,216.17,216.45,216.17,216.25,8450.0,181.3125,181.5473,181.3125,181.3796,8450.0
2021-06-03 10:10:00,216.3,216.3,216.08,216.2,2951.0,181.4215,181.4215,181.237,181.3377,2951.0
2021-06-03 10:15:00,216.13,216.23,215.95,216.09,4791.0,181.2789,181.3628,181.128,181.2454,4791.0
2021-06-03 10:20:00,215.87,215.87,215.52,215.77,1400.0,181.0609,181.0609,180.7673,180.977,1400.0
2021-06-03 10:25:00,215.65,215.75,215.42,215.42,3340.0,180.8763,180.9602,180.6834,180.6834,3340.0
2021-06-03 10:30:00,215.4,215.43,215.21,215.25,2813.0,180.6667,180.6918,180.5073,180.5409,2813.0
2021-06-03 10:35:00,215.11,215.26,214.8,214.82,4865.0,180.4234,180.5492,180.1634,180.1802,4865.0
2021-06-03 10:40:00,214.75,214.85,214.53,214.67,5111.0,180.1215,180.2054,179.937,180.0544,5111.0
2021-06-03 10:45:00,214.68,215.22,214.67,215.22,3700.0,180.0628,180.5157,180.0544,180.5157,3700.0
2021-06-03 10:50:00,215.3,215.7,215.28,215.69,2098.0,180.5828,180.9183,180.566,180.9099,2098.0
2021-06-03 10:55:00,215.73,215.97,215.51,215.88,15879.0,180.9434,181.1447,180.7589,181.0693,15879.0
2021-06-03 11:00:00,215.79,216.38,215.78,216.38,2500.0,180.9938,181.4886,180.9854,181.4886,2500.0
2021-06-03 11:05:00,216.36,216.47,216.27,216.45,6484.0,181.4719,181.5641,181.3964,181.5473,6484.0
2021-06-03 11:10:00,216.54,216.9,216.54,216.9,1701.0,181.6228,181.9248,181.6228,181.9248,1701.0
2021-06-03 11:15:00,216.88,216.99,216.73,216.76,6224.0,181.908,182.0003,181.7822,181.8074,6224.0
2021-06-03 11:20:00,216.77,217.05,216.77,217.05,1723.0,181.8157,182.0506,181.8157,182.0506,1723.0
2021-06-03 11:25:00,217.02,217.23,216.92,216.98,3614.0,182.0254,182.2016,181.9416,181.9919,3614.0
2021-06-03 11:30:00,216.99,217.06,216.88,217.06,2800.0,182.0003,182.059,181.908,182.059,2800.0
2021-06-03 11:35:00,216.97,217.01,216.71,216.71,2800.0,181.9835,182.017,181.7654,181.7654,2800.0
2021-06-03 11:40:00,216.76,217.06,216.7,217.06,13188.0,181.8074,182.059,181.757,182.059,13188.0
2021-06-03 11:45:00,217.12,217.3,217.11,217.15,3457.0,182.1093,182.2603,182.1009,182.1345,3457.0
2021-06-03 11:50:00,217.15,217.16,216.98,217.14,8476.0,182.1345,182.1429,181.9919,182.1261,8476.0
2021-06-03 11:55:00,217.13,217.24,216.99,217.21,7682.0,182.1177,182.21,182.0003,182.1848,7682.0
2021-06-03 12:00:00,217.3,217.61,217.3,217.55,5019.0,182.2603,182.5203,182.2603,182.47,5019.0
2021-06-03 12:05:00,217.53,217.69,217.47,217.66,7205.0,182.4532,182.5874,182.4029,182.5622,7205.0
2021-06-03 12:10:00,217.75,217.84,217.68,217.75,3090.0,182.6377,182.7132,182.579,182.6377,3090.0
2021-06-03 12:15:00,217.75,217.95,217.75,217.92,4251.0,182.6377,182.8055,182.6377,182.7803,4251.0
2021-06-03 12:20:00,217.87,217.87,217.64,217.83,3696.0,182.7384,182.7384,182.5455,182.7048,3696.0
2021-06-03 12:25:00,217.88,218.54,217.88,218.35,25986.0,182.7468,183.3003,182.7468,183.141,25986.0
2021-06-03 12:30:00,218.41,218.53,218.39,218.44,3420.0,183.1913,183.2919,183.1745,183.2165,3420.0
2021-06-03 12:35:00,218.42,218.6,218.38,218.56,6579.0,183.1997,183.3507,183.1661,183.3171,6579.0
2021-06-03 12:40:00,218.56,218.81,218.53,218.7,14587.0,183.3171,183.5268,183.2919,183.4345,14587.0
2021-06-03 12:45:00,218.69,218.83,218.68,218.68,5252.0,183.4261,183.5436,183.4178,183.4178,5252.0
2021-06-03 12:50:00,218.69,218.97,218.52,218.62,13120.0,183.4261,183.661,183.2836,183.3674,13120.0
2021-06-03 12:55:00,218.53,218.7,218.53,218.66,2000.0,183.2919,183.4345,183.2919,183.401,2000.0
2021-06-03 13:00:00,218.72,218.77,218.45,218.52,5434.0,183.4513,183.4932,183.2248,183.2836,5434.0
2021-06-03 13:05:00,218.49,218.49,218.05,218.18,3173.0,183.2584,183.2584,182.8893,182.9984,3173.0
2021-06-03 13:10:00,218.22,218.27,217.98,217.99,3967.0,183.0319,183.0739,182.8306,182.839,3967.0
2021-06-03 13:15:00,218.04,218.05,217.79,217.89,2367.0,182.881,182.8893,182.6713,182.7551,2367.0
2021-06-03 13:20:00,217.91,217.91,217.81,217.88,3450.0,182.7719,182.7719,182.688,182.7468,3450.0
2021-06-03 13:25:00,217.95,218.15,217.95,218.14,2817.0,182.8055,182.9732,182.8055,182.9648,2817.0
2021-06-03 13:30:00,218.06,218.32,218.06,218.17,2435.0,182.8977,183.1158,182.8977,182.99,2435.0
2021-06-03 13:35:00,218.1,218.16,217.99,218.06,2290.0,182.9313,182.9816,182.839,182.8977,2290.0
2021-06-03 13:40:00,218.03,218.07,217.91,218.02,2880.0,182.8726,182.9061,182.7719,182.8642,2880.0
2021-06-03 13:45:00,218.03,218.12,217.89,218.12,2216.0,182.8726,182.9481,182.7551,182.9481,2216.0
2021-06-03 13:50:00,218.18,218.25,218.1,218.19,1899.0,182.9984,183.0571,182.9313,183.0068,1899.0
2021-06-03 13:55:00,218.26,218.26,218.05,218.16,4522.0,183.0655,183.0655,182.8893,182.9816,4522.0
2021-06-03 14:00:00,218.18,218.2,218.05,218.11,8568.0,182.9984,183.0152,182.8893,182.9397,8568.0
2021-06-03 14:05:00,218.15,218.15,217.93,217.94,2831.0,182.9732,182.9732,182.7887,182.7971,2831.0
2021-06-03 14:10:00,217.98,217.98,217.59,217.74,4468.0,182.8306,182.8306,182.5035,182.6293,4468.0
2021-06-03 14:15:00,217.68,217.68,217.39,217.43,12559.0,182.579,182.579,182.3358,182.3693,12559.0
2021-06-03 14:20:00,217.43,217.5,217.37,217.49,2605.0,182.3693,182.428,182.319,182.4196,2605.0
2021-06-03 14:25:00,217.49,217.64,217.48,217.54,2101.0,182.4196,182.5455,182.4113,182.4616,2101.0
2021-06-03 14:30:00,217.56,217.79,217.55,217.76,1800.0,182.4784,182.6713,182.47,182.6461,1800.0
2021-06-03 14:35:00,217.79,217.83,217.69,217.69,2228.0,182.6713,182.7048,182.5874,182.5874,2228.0
2021-06-03 14:40:00,217.67,217.73,217.62,217.73,3162.0,182.5706,182.6209,182.5287,182.6209,3162.0
2021-06-03 14:45:00,217.73,217.94,217.64,217.84,3908.0,182.6209,182.7971,182.5455,182.7132,3908.0
2021-06-03 14:50:00,217.75,217.82,217.75,217.82,2718.0,182.6377,182.6964,182.6377,182.6964,2718.0
2021-06-03 14:55:00,217.88,217.94,217.81,217.81,2414.0,182.7468,182.7971,182.688,182.688,2414.0
2021-06-03 15:00:00,217.78,217.9,217.7,217.85,2752.0,182.6629,182.7635,182.5958,182.7216,2752.0
2021-06-03 15:05:00,217.89,217.89,217.8,217.87,1978.0,182.7551,182.7551,182.6797,182.7384,1978.0
2021-06-03 15:10:00,217.89,218.04,217.87,217.99,3200.0,182.7551,182.881,182.7384,182.839,3200.0
2021-06-03 15:15:00,217.98,217.98,217.81,217.81,3240.0,182.8306,182.8306,182.688,182.688,3240.0
2021-06-03 15:20:00,217.84,217.85,217.64,217.64,3572.0,182.7132,182.7216,182.5455,182.5455,3572.0
2021-06-03 15:25:00,217.64,217.74,217.55,217.74,3261.0,182.5455,182.6293,182.47,182.6293,3261.0
2021-06-03 15:30:00,217.73,217.98,217.7,217.95,6272.0,182.6209,182.8306,182.5958,182.8055,6272.0
2021-06-03 15:35:00,217.91,218.07,217.8,218.07,6697.0,182.7719,182.9061,182.6797,182.9061,6697.0
2021-06-03 15:40:00,218.09,218.15,218.0,218.02,10357.0,182.9229,182.9732,182.8474,182.8642,10357.0
2021-06-03 15:45:00,218.01,218.02,217.84,218.0,8979.0,182.8558,182.8642,182.7132,182.8474,8979.0
2021-06-03 15:50:00,218.02,218.15,217.86,218.0,16953.0,182.8642,182.9732,182.73,182.8474,16953.0
2021-06-03 15:55:00,218.03,218.07,217.76,217.88,34615.0,182.8726,182.9061,182.6461,182.7468,34615.0
2021-06-04 09:30:00,217.72,217.93,217.39,217.53,10619.0,182.6126,182.7887,182.3358,182.4532,10619.0
2021-06-04 09:35:00,217.46,217.65,217.19,217.65,1100.0,182.3945,182.5538,182.168,182.5538,1100.0
2021-06-04 09:40:00,217.79,218.18,217.64,218.03,3998.0,182.6713,182.9984,182.5455,182.8726,3998.0
2021-06-04 09:45:00,217.75,217.89,217.52,217.65,1836.0,182.6377,182.7551,182.4448,182.5538,1836.0
2021-06-04 09:50:00,217.77,218.09,217.7,217.7,1700.0,182.6545,182.9229,182.5958,182.5958,1700.0
2021-06-04 09:55:00,217.74,218.29,217.67,218.25,7215.0,182.6293,183.0906,182.5706,183.0571,7215.0
2021-06-04 10:00:00,218.31,218.36,218.18,218.18,6044.0,183.1074,183.1494,182.9984,182.9984,6044.0
2021-06-04 10:05:00,218.18,218.37,218.18,218.37,6491.0,182.9984,183.1577,182.9984,183.1577,6491.0
2021-06-04 10:10:00,218.34,218.34,218.12,218.27,5422.0,183.1326,183.1326,182.9481,183.0739,5422.0
2021-06-04 10:15:00,218.38,218.38,217.76,217.86,1700.0,183.1661,183.1661,182.6461,182.73,1700.0
2021-06-04 10:20:00,217.9,218.38,217.89,218.38,2672.0,182.7635,183.1661,182.7551,183.1661,2672.0
2021-06-04 10:25:00,218.26,218.29,217.92,217.92,4929.0,183.0655,183.0906,182.7803,182.7803,4929.0
2021-06-04 10:30:00,217.96,218.22,217.87,218.06,3823.0,182.8139,183.0319,182.7384,182.8977,3823.0
2021-06-04 10:35:00,217.95,217.99,217.78,217.94,1145.0,182.8055,182.839,182.6629,182.7971,1145.0
2021-06-04 10:40:00,218.05,218.05,217.76,217.76,2200.0,182.8893,182.8893,182.6461,182.6461,2200.0
2021-06-04 10:45:00,217.77,218.23,217.77,218.02,1800.0,182.6545,183.0403,182.6545,182.8642,1800.0
2021-06-04 10:50:00,217.94,217.96,217.75,217.9,6184.0,182.7971,182.8139,182.6377,182.7635,6184.0
2021-06-04 10:55:00,217.86,218.02,217.72,217.97,2234.0,182.73,182.8642,182.6126,182.8222,2234.0
2021-06-04 11:00:00,217.98,218.16,217.98,218.1,1633.0,182.8306,182.9816,182.8306,182.9313,1633.0
2021-06-04 11:05:00,218.01,218.07,217.87,217.93,1610.0,182.8558,182.9061,182.7384,182.7887,1610.0
2021-06-04 11:10:00,217.93,217.94,217.68,217.93,2914.0,182.7887,182.7971,182.579,182.7887,2914.0
2021-06-04 11:15:00,217.91,218.02,217.91,217.95,3012.0,182.7719,182.8642,182.7719,182.8055,3012.0
2021-06-04 11:20:00,217.9,218.09,217.9,217.97,2594.0,182.7635,182.9229,182.7635,182.8222,2594.0
2021-06-04 11:25:00,217.96,218.1,217.82,217.88,4626.0,182.8139,182.9313,182.6964,182.7468,4626.0
2021-06-04 11:30:00,217.86,217.98,217.85,217.9,2562.0,182.73,182.8306,182.7216,182.7635,2562.0
2021-06-04 11:35:00,217.94,217.96,217.68,217.81,3986.0,182.7971,182.8139,182.579,182.688,3986.0
2021-06-04 11:40:00,217.81,217.84,217.69,217.84,2633.0,182.688,182.7132,182.5874,182.7132,2633.0
2021-06-04 11:45:00,217.89,218.05,217.89,218.01,2000.0,182.7551,182.8893,182.7551,182.8558,2000.0
2021-06-04 11:50:00,218.03,218.03,217.76,217.77,12900.0,182.8726,182.8726,182.6461,182.6545,12900.0
2021-06-04 11:55:00,217.81,217.81,217.62,217.74,2500.0,182.688,182.688,182.5287,182.6293,2500.0
2021-06-04 12:00:00,217.69,217.85,217.69,217.78,2400.0,182.5874,182.7216,182.5874,182.6629,2400.0
2021-06-04 12:05:00,217.82,218.05,217.74,217.74,5754.0,182.6964,182.8893,182.6293,182.6293,5754.0
2021-06-04 12:10:00,217.77,217.83,217.72,217.77,2100.0,182.6545,182.7048,182.6126,182.6545,2100.0
2021-06-04 12:15:00,217.73,217.73,217.5,217.56,2254.0,182.6209,182.6209,182.428,182.4784,2254.0
2021-06-04 12:20:00,217.54,217.62,217.51,217.56,3037.0,182.4616,182.5287,182.4364,182.4784,3037.0
2021-06-04 12:25:00,217.54,217.58,217.42,217.5,1513.0,182.4616,182.4951,182.3609,182.428,1513.0
2021-06-04 12:30:00,217.42,217.72,217.42,217.72,600.0,182.3609,182.6126,182.3609,182.6126,600.0
2021-06-04 12:35:00,217.68,217.78,217.61,217.66,1576.0,182.579,182.6629,182.5203,182.5622,1576.0
2021-06-04 12:40:00,217.54,217.56,217.39,217.39,2282.0,182.4616,182.4784,182.3358,182.3358,2282.0
2021-06-04 12:45:00,217.34,217.34,217.17,217.18,2414.0,182.2938,182.2938,182.1512,182.1596,2414.0
2021-06-04 12:50:00,217.12,217.2,217.09,217.16,1535.0,182.1093,182.1764,182.0841,182.1429,1535.0
2021-06-04 12:55:00,217.12,217.21,217.07,217.17,1500.0,182.1093,182.1848,182.0674,182.1512,1500.0
2021-06-04 13:00:00,217.09,217.21,217.01,217.12,2400.0,182.0841,182.1848,182.017,182.1093,2400.0
2021-06-04 13:05:00,217.17,217.31,217.17,217.28,1822.0,182.1512,182.2687,182.1512,182.2435,1822.0
2021-06-04 13:10:00,217.3,217.35,217.27,217.31,1502.0,182.2603,182.3022,182.2351,182.2687,1502.0
2021-06-04 13:15:00,217.3,217.56,217.27,217.56,3909.0,182.2603,182.4784,182.2351,182.4784,3909.0
2021-06-04 13:20:00,217.54,217.65,217.4,217.41,2353.0,182.4616,182.5538,182.3442,182.3525,2353.0
2021-06-04 13:25:00,217.41,217.52,217.4,217.46,1470.0,182.3525,182.4448,182.3442,182.3945,1470.0
2021-06-04 13:30:00,217.38,217.69,217.38,217.51,1981.0,182.3274,182.5874,182.3274,182.4364,1981.0
2021-06-04 13:35:00,217.53,217.64,217.48,217.56,1500.0,182.4532,182.5455,182.4113,182.4784,1500.0
2021-06-04 13:40:00,217.57,217.61,217.5,217.56,1800.0,182.4867,182.5203,182.428,182.4784,1800.0
2021-06-04 13:45:00,217.65,217.66,217.58,217.64,1100.0,182.5538,182.5622,182.4951,182.5455,1100.0
2021-06-04 13:50:00,217.61,217.67,217.56,217.66,1900.0,182.5203,182.5706,182.4784,182.5622,1900.0
2021-06-04 13:55:00,217.72,217.72,217.64,217.72,1368.0,182.6126,182.6126,182.5455,182.6126,1368.0
2021-06-04 14:00:00,217.75,217.75,217.61,217.66,800.0,182.6377,182.6377,182.5203,182.5622,800.0
2021-06-04 14:05:00,217.66,217.8,217.58,217.8,1200.0,182.5622,182.6797,182.4951,182.6797,1200.0
2021-06-04 14:10:00,217.81,217.81,217.67,217.72,1938.0,182.688,182.688,182.5706,182.6126,1938.0
2021-06-04 14:15:00,217.75,217.81,217.63,217.81,1000.0,182.6377,182.688,182.5371,182.688,1000.0
2021-06-04 14:20:00,217.85,217.85,217.69,217.83,1653.0,182.7216,182.7216,182.5874,182.7048,1653.0
2021-06-04 14:25:00,217.85,217.9,217.72,217.87,1700.0,182.7216,182.7635,182.6126,182.7384,1700.0
2021-06-04 14:30:00,217.83,217.96,217.8,217.88,2579.0,182.7048,182.8139,182.6797,182.7468,2579.0
2021-06-04 14:35:00,217.83,218.1,217.83,218.01,1695.0,182.7048,182.9313,182.7048,182.8558,1695.0
2021-06-04 14:40:00,217.95,218.19,217.95,218.19,1593.0,182.8055,183.0068,182.8055,183.0068,1593.0
2021-06-04 14:45:00,218.01,218.08,217.96,217.99,1700.0,182.8558,182.9145,182.8139,182.839,1700.0
2021-06-04 14:50:00,218.01,218.11,217.97,218.07,800.0,182.8558,182.9397,182.8222,182.9061,800.0
2021-06-04 14:55:00,218.01,218.11,218.01,218.09,700.0,182.8558,182.9397,182.8558,182.9229,700.0
2021-06-04 15:00:00,218.01,218.04,217.95,218.0,1400.0,182.8558,182.881,182.8055,182.8474,1400.0
2021-06-04 15:05:00,217.98,218.04,217.83,218.04,3200.0,182.8306,182.881,182.7048,182.881,3200.0
2021-06-04 15:10:00,218.09,218.14,217.99,217.99,2600.0,182.9229,182.9648,182.839,182.839,2600.0
2021-06-04 15:15:00,218.03,218.07,217.94,218.04,2400.0,182.8726,182.9061,182.7971,182.881,2400.0
2021-06-04 15:20:00,218.06,218.19,218.02,218.11,2230.0,182.8977,183.0068,182.8642,182.9397,2230.0
2021-06-04 15:25:00,218.06,218.19,218.05,218.19,7333.0,182.8977,183.0068,182.8893,183.0068,7333.0
2021-06-04 15:30:00,218.23,218.23,218.14,218.19,3714.0,183.0403,183.0403,182.9648,183.0068,3714.0
2021-06-04 15:35:00,218.2,218.2,218.02,218.14,18440.0,183.0152,183.0152,182.8642,182.9648,18440.0
2021-06-04 15:40:00,218.19,218.42,218.19,218.4,6431.0,183.0068,183.1997,183.0068,183.1829,6431.0
2021-06-04 15:45:00,218.41,218.48,218.32,218.42,8368.0,183.1913,183.25,183.1158,183.1997,8368.0
2021-06-04 15:50:00,218.45,218.73,218.45,218.66,13694.0,183.2248,183.4597,183.2248,183.401,13694.0
2021-06-04 15:55:00,218.66,218.72,218.33,218.44,27611.0,183.401,183.4513,183.1242,183.2165,27611.0
2021-06-07 09:30:00,219.09,219.42,218.15,218.89,26761.0,183.7616,184.0384,182.9732,183.5939,26761.0
2021-06-07 09:35:00,218.9,219.28,218.74,218.97,19173.0,183.6023,183.921,183.4681,183.661,19173.0
2021-06-07 09:40:00,219.03,219.23,218.16,218.31,9625.0,183.7113,183.8791,182.9816,183.1074,9625.0
2021-06-07 09:45:00,218.01,218.01,217.71,218.01,1000.0,182.8558,182.8558,182.6042,182.8558,1000.0
2021-06-07 09:50:00,218.09,218.09,217.39,217.47,7194.0,182.9229,182.9229,182.3358,182.4029,7194.0
2021-06-07 09:55:00,217.33,217.39,217.06,217.14,4006.0,182.2854,182.3358,182.059,182.1261,4006.0
2021-06-07 10:00:00,217.24,217.57,217.13,217.57,5430.0,182.21,182.4867,182.1177,182.4867,5430.0
2021-06-07 10:05:00,217.55,217.79,217.49,217.79,500.0,182.47,182.6713,182.4196,182.6713,500.0
2021-06-07 10:10:00,217.82,217.9,217.66,217.66,1800.0,182.6964,182.7635,182.5622,182.5622,1800.0
2021-06-07 10:15:00,217.59,217.59,217.28,217.38,1045.0,182.5035,182.5035,182.2435,182.3274,1045.0
2021-06-07 10:20:00,217.49,217.55,217.49,217.55,1726.0,182.4196,182.47,182.4196,182.47,1726.0
2021-06-07 10:25:00,217.58,217.67,217.5,217.54,3490.0,182.4951,182.5706,182.428,182.4616,3490.0
2021-06-07 10:30:00,217.49,217.62,217.41,217.41,1800.0,182.4196,182.5287,182.3525,182.3525,1800.0
2021-06-07 10:35:00,217.38,217.58,217.38,217.58,1891.0,182.3274,182.4951,182.3274,182.4951,1891.0
2021-06-07 10:40:00,217.73,217.86,217.73,217.83,1602.0,182.6209,182.73,182.6209,182.7048,1602.0
2021-06-07 10:45:00,217.94,217.96,217.82,217.96,5622.0,182.7971,182.8139,182.6964,182.8139,5622.0
2021-06-07 10:50:00,217.86,218.0,217.85,217.98,2873.0,182.73,182.8474,182.7216,182.8306,2873.0
2021-06-07 10:55:00,217.93,218.33,217.92,218.24,20654.0,182.7887,183.1242,182.7803,183.0487,20654.0
2021-06-07 11:00:00,218.19,218.19,217.69,217.69,3498.0,183.0068,183.0068,182.5874,182.5874,3498.0
2021-06-07 11:05:00,217.74,217.74,217.46,217.66,2201.0,182.6293,182.6293,182.3945,182.5622,2201.0
2021-06-07 11:10:00,217.69,217.75,217.62,217.73,1400.0,182.5874,182.6377,182.5287,182.6209,1400.0
2021-06-07 11:15:00,217.73,217.77,217.67,217.77,800.0,182.6209,182.6545,182.5706,182.6545,800.0
2021-06-07 11:20:00,217.69,217.85,217.6,217.65,2158.0,182.5874,182.7216,182.5119,182.5538,2158.0
2021-06-07 11:25:00,217.58,217.69,217.57,217.6,1200.0,182.4951,182.5874,182.4867,182.5119,1200.0
2021-06-07 11:30:00,217.47,217.51,217.38,217.38,1300.0,182.4029,182.4364,182.3274,182.3274,1300.0
2021-06-07 11:35:00,217.37,217.56,217.37,217.53,2426.0,182.319,182.4784,182.319,182.4532,2426.0
2021-06-07 11:40:00,217.53,217.53,217.53,217.53,0.0,182.4532,182.4532,182.4532,182.4532,0.0
2021-06-07 11:45:00,217.81,217.82,217.74,217.76,600.0,182.688,182.6964,182.6293,182.6461,600.0
2021-06-07 11:50:00,217.73,217.8,217.67,217.68,1100.0,182.6209,182.6797,182.5706,182.579,1100.0
2021-06-07 11:55:00,217.66,217.73,217.55,217.58,2241.0,182.5622,182.6209,182.47,182.4951,2241.0
2021-06-07 12:00:00,217.61,217.8,217.55,217.8,1050.0,182.5203,182.6797,182.47,182.6797,1050.0
2021-06-07 12:05:00,217.81,218.02,217.8,217.95,5713.0,182.688,182.8642,182.6797,182.8055,5713.0
2021-06-07 12:10:00,218.07,218.07,217.98,218.02,1682.0,182.9061,182.9061,182.8306,182.8642,1682.0
2021-06-07 12:15:00,218.03,218.06,217.93,217.99,2600.0,182.8726,182.8977,182.7887,182.839,2600.0
2021-06-07 12:20:00,217.96,218.0,217.89,217.91,2360.0,182.8139,182.8474,182.7551,182.7719,2360.0
2021-06-07 12:25:00,217.9,218.04,217.81,217.85,3393.0,182.7635,182.881,182.688,182.7216,3393.0
2021-06-07 12:30:00,217.86,217.95,217.82,217.92,8300.0,182.73,182.8055,182.6964,182.7803,8300.0
2021-06-07 12:35:00,217.86,218.04,217.85,218.03,1223.0,182.73,182.881,182.7216,182.8726,1223.0
2021-06-07 12:40:00,218.04,218.06,217.97,217.99,1010.0,182.881,182.8977,182.8222,182.839,1010.0
2021-06-07 12:45:00,218.05,218.2,217.98,218.17,2753.0,182.8893,183.0152,182.8306,182.99,2753.0
2021-06-07 12:50:00,218.2,218.25,218.11,218.18,2200.0,183.0152,183.0571,182.9397,182.9984,2200.0
2021-06-07 12:55:00,218.23,218.23,217.98,218.09,7000.0,183.0403,183.0403,182.8306,182.9229,7000.0
2021-06-07 13:00:00,218.13,218.14,217.93,218.0,3600.0,182.9564,182.9648,182.7887,182.8474,3600.0
2021-06-07 13:05:00,218.05,218.12,217.99,218.0,2144.0,182.8893,182.9481,182.839,182.8474,2144.0
2021-06-07 13:10:00,218.05,218.1,217.98,218.0,4500.0,182.8893,182.9313,182.8306,182.8474,4500.0
2021-06-07 13:15:00,218.04,218.14,217.95,218.08,2483.0,182.881,182.9648,182.8055,182.9145,2483.0
2021-06-07 13:20:00,218.16,218.19,218.12,218.19,1165.0,182.9816,183.0068,182.9481,183.0068,1165.0
2021-06-07 13:25:00,218.16,218.2,218.0,218.0,2386.0,182.9816,183.0152,182.8474,182.8474,2386.0
2021-06-07 13:30:00,218.08,218.25,218.01,218.18,2100.0,182.9145,183.0571,182.8558,182.9984,2100.0
2021-06-07 13:35:00,218.18,218.18,218.03,218.11,700.0,182.9984,182.9984,182.8726,182.9397,700.0
2021-06-07 13:40:00,218.09,218.18,218.09,218.13,1528.0,182.9229,182.9984,182.9229,182.9564,1528.0
2021-06-07 13:45:00,218.18,218.18,218.06,218.1,1869.0,182.9984,182.9984,182.8977,182.9313,1869.0
2021-06-07 13:50:00,218.12,218.2,218.08,218.16,800.0,182.9481,183.0152,182.9145,182.9816,800.0
2021-06-07 13:55:00,218.11,218.11,218.03,218.06,1800.0,182.9397,182.9397,182.8726,182.8977,1800.0
2021-06-07 14:00:00,218.06,218.08,217.93,218.0,2450.0,182.8977,182.9145,182.7887,182.8474,2450.0
2021-06-07 14:05:00,218.01,218.11,218.01,218.11,604.0,182.8558,182.9397,182.8558,182.9397,604.0
2021-06-07 14:10:00,218.03,218.1,217.97,218.03,1707.0,182.8726,182.9313,182.8222,182.8726,1707.0
2021-06-07 14:15:00,218.02,218.02,217.83,217.91,3196.0,182.8642,182.8642,182.7048,182.7719,3196.0
2021-06-07 14:20:00,217.98,218.0,217.83,217.88,5501.0,182.8306,182.8474,182.7048,182.7468,5501.0
2021-06-07 14:25:00,217.88,217.95,217.78,217.89,3748.0,182.7468,182.8055,182.6629,182.7551,3748.0
2021-06-07 14:30:00,217.78,217.8,217.68,217.72,1500.0,182.6629,182.6797,182.579,182.6126,1500.0
2021-06-07 14:35:00,217.74,217.92,217.71,217.92,1608.0,182.6293,182.7803,182.6042,182.7803,1608.0
2021-06-07 14:40:00,217.93,217.96,217.79,217.9,1800.0,182.7887,182.8139,182.6713,182.7635,1800.0
2021-06-07 14:45:00,217.94,217.98,217.9,217.93,1800.0,182.7971,182.8306,182.7635,182.7887,1800.0
2021-06-07 14:50:00,217.99,217.99,217.86,217.87,2503.0,182.839,182.839,182.73,182.7384,2503.0
2021-06-07 14:55:00,217.87,217.91,217.64,217.64,4616.0,182.7384,182.7719,182.5455,182.5455,4616.0
2021-06-07 15:00:00,217.65,217.91,217.56,217.91,11675.0,182.5538,182.7719,182.4784,182.7719,11675.0
2021-06-07 15:05:00,217.9,218.1,217.89,217.95,12359.0,182.7635,182.9313,182.7551,182.8055,12359.0
2021-06-07 15:10:00,217.91,218.02,217.84,217.97,7722.0,182.7719,182.8642,182.7132,182.8222,7722.0
2021-06-07 15:15:00,218.02,218.22,217.87,218.19,15537.0,182.8642,183.0319,182.7384,183.0068,15537.0
2021-06-07 15:20:00,218.16,218.33,218.16,218.22,13578.0,182.9816,183.1242,182.9816,183.0319,13578.0
2021-06-07 15:25:00,218.27,218.69,218.23,218.61,15677.0,183.0739,183.4261,183.0403,183.359,15677.0
2021-06-07 15:30:00,218.59,218.82,218.26,218.36,30091.0,183.3423,183.5352,183.0655,183.1494,30091.0
2021-06-07 15:35:00,218.37,218.52,218.17,218.4,15425.0,183.1577,183.2836,182.99,183.1829,15425.0
2021-06-07 15:40:00,218.39,218.39,218.2,218.31,7977.0,183.1745,183.1745,183.0152,183.1074,7977.0
2021-06-07 15:45:00,218.3,218.42,218.03,218.16,16146.0,183.099,183.1997,182.8726,182.9816,16146.0
2021-06-07 15:50:00,218.15,218.36,218.11,218.26,21719.0,182.9732,183.1494,182.9397,183.0655,21719.0
2021-06-07 15:55:00,218.24,218.39,218.05,218.11,40951.0,183.0487,183.1745,182.8893,182.9397,40951.0
2021-06-08 09:30:00,216.7,217.33,216.11,217.27,20149.0,181.757,182.2854,181.2622,182.2351,20149.0
2021-06-08 09:35:00,217.31,217.31,216.52,216.56,7680.0,182.2687,182.2687,181.6061,181.6396,7680.0
2021-06-08 09:40:00,216.6,216.81,216.02,216.02,9633.0,181.6732,181.8493,181.1867,181.1867,9633.0
2021-06-08 09:45:00,216.0,216.47,215.98,216.26,5341.0,181.1699,181.5641,181.1531,181.388,5341.0
2021-06-08 09:50:00,216.28,216.42,215.98,216.21,5335.0,181.4048,181.5222,181.1531,181.346,5335.0
2021-06-08 09:55:00,216.18,216.56,216.18,216.39,6695.0,181.3209,181.6396,181.3209,181.497,6695.0
2021-06-08 10:00:00,216.27,216.27,215.86,215.94,7120.0,181.3964,181.3964,181.0525,181.1196,7120.0
2021-06-08 10:05:00,215.93,215.97,215.73,215.82,8479.0,181.1112,181.1447,180.9434,181.0189,8479.0
2021-06-08 10:10:00,215.83,216.23,215.82,216.12,5245.0,181.0273,181.3628,181.0189,181.2706,5245.0
2021-06-08 10:15:00,216.17,216.39,216.09,216.35,6974.0,181.3125,181.497,181.2454,181.4635,6974.0
2021-06-08 10:20:00,216.37,216.58,216.27,216.58,3917.0,181.4802,181.6564,181.3964,181.6564,3917.0
2021-06-08 10:25:00,216.61,216.7,216.43,216.65,5411.0,181.6815,181.757,181.5306,181.7151,5411.0
2021-06-08 10:30:00,216.63,216.77,216.6,216.72,4721.0,181.6983,181.8157,181.6732,181.7738,4721.0
2021-06-08 10:35:00,216.71,216.72,216.06,216.06,5373.0,181.7654,181.7738,181.2202,181.2202,5373.0
2021-06-08 10:40:00,216.22,216.57,216.22,216.44,4927.0,181.3544,181.648,181.3544,181.539,4927.0
2021-06-08 10:45:00,216.37,216.63,216.36,216.49,3239.0,181.4802,181.6983,181.4719,181.5809,3239.0
2021-06-08 10:50:00,216.56,216.62,216.35,216.39,3500.0,181.6396,181.6899,181.4635,181.497,3500.0
2021-06-08 10:55:00,216.5,216.55,216.24,216.3,6095.0,181.5893,181.6312,181.3712,181.4215,6095.0
2021-06-08 11:00:00,216.28,216.68,216.28,216.5,5669.0,181.4048,181.7403,181.4048,181.5893,5669.0
2021-06-08 11:05:00,216.45,216.7,216.36,216.67,2400.0,181.5473,181.757,181.4719,181.7319,2400.0
2021-06-08 11:10:00,216.65,216.65,216.35,216.62,2915.0,181.7151,181.7151,181.4635,181.6899,2915.0
2021-06-08 11:15:00,216.58,216.75,216.49,216.5,2644.0,181.6564,181.799,181.5809,181.5893,2644.0
2021-06-08 11:20:00,216.33,216.42,216.19,216.32,4025.0,181.4467,181.5222,181.3293,181.4383,4025.0
2021-06-08 11:25:00,216.32,216.69,216.32,216.69,4253.0,181.4383,181.7486,181.4383,181.7486,4253.0
2021-06-08 11:30:00,216.73,216.89,216.61,216.77,1700.0,181.7822,181.9164,181.6815,181.8157,1700.0
2021-06-08 11:35:00,216.78,216.78,216.57,216.76,3000.0,181.8241,181.8241,181.648,181.8074,3000.0
2021-06-08 11:40:00,216.82,217.09,216.66,217.09,3605.0,181.8577,182.0841,181.7235,182.0841,3605.0
2021-06-08 11:45:00,217.04,217.57,217.02,217.45,3426.0,182.0422,182.4867,182.0254,182.3861,3426.0
2021-06-08 11:50:00,217.37,217.57,217.33,217.33,4440.0,182.319,182.4867,182.2854,182.2854,4440.0
2021-06-08 11:55:00,217.34,217.39,217.13,217.32,5010.0,182.2938,182.3358,182.1177,182.2771,5010.0
2021-06-08 12:00:00,217.36,217.37,217.16,217.16,1753.0,182.3106,182.319,182.1429,182.1429,1753.0
2021-06-08 12:05:00,217.16,217.48,217.16,217.48,2338.0,182.1429,182.4113,182.1429,182.4113,2338.0
2021-06-08 12:10:00,217.52,217.55,217.4,217.42,2015.0,182.4448,182.47,182.3442,182.3609,2015.0
2021-06-08 12:15:00,217.53,217.62,217.46,217.52,2135.0,182.4532,182.5287,182.3945,182.4448,2135.0
2021-06-08 12:20:00,217.62,217.66,217.47,217.63,3142.0,182.5287,182.5622,182.4029,182.5371,3142.0
2021-06-08 12:25:00,217.57,217.72,217.54,217.54,3792.0,182.4867,182.6126,182.4616,182.4616,3792.0
2021-06-08 12:30:00,217.57,217.78,217.51,217.69,3900.0,182.4867,182.6629,182.4364,182.5874,3900.0
2021-06-08 12:35:00,217.71,217.73,217.66,217.68,2600.0,182.6042,182.6209,182.5622,182.579,2600.0
2021-06-08 12:40:00,217.72,217.72,217.49,217.66,2400.0,182.6126,182.6126,182.4196,182.5622,2400.0
2021-06-08 12:45:00,217.58,217.61,217.37,217.56,3326.0,182.4951,182.5203,182.319,182.4784,3326.0
2021-06-08 12:50:00,217.61,217.94,217.38,217.78,35066.0,182.5203,182.7971,182.3274,182.6629,35066.0
2021-06-08 12:55:00,217.84,217.84,217.65,217.7,6300.0,182.7132,182.7132,182.5538,182.5958,6300.0
2021-06-08 13:00:00,217.67,217.69,217.52,217.64,4083.0,182.5706,182.5874,182.4448,182.5455,4083.0
2021-06-08 13:05:00,217.63,217.84,217.56,217.84,7864.0,182.5371,182.7132,182.4784,182.7132,7864.0
2021-06-08 13:10:00,217.72,217.77,217.66,217.76,3200.0,182.6126,182.6545,182.5622,182.6461,3200.0
2021-06-08 13:15:00,217.79,217.86,217.61,217.63,7901.0,182.6713,182.73,182.5203,182.5371,7901.0
2021-06-08 13:20:00,217.71,217.77,217.64,217.64,1771.0,182.6042,182.6545,182.5455,182.5455,1771.0
2021-06-08 13:25:00,217.63,217.71,217.6,217.65,4000.0,182.5371,182.6042,182.5119,182.5538,4000.0
2021-06-08 13:30:00,217.66,217.74,217.6,217.69,7252.0,182.5622,182.6293,182.5119,182.5874,7252.0
2021-06-08 13:35:00,217.64,217.7,217.59,217.6,3063.0,182.5455,182.5958,182.5035,182.5119,3063.0
2021-06-08 13:40:00,217.61,217.7,217.52,217.66,5362.0,182.5203,182.5958,182.4448,182.5622,5362.0
2021-06-08 13:45:00,217.57,217.57,217.42,217.45,2798.0,182.4867,182.4867,182.3609,182.3861,2798.0
2021-06-08 13:50:00,217.48,217.48,217.32,217.38,2079.0,182.4113,182.4113,182.2771,182.3274,2079.0
2021-06-08 13:55:00,217.38,217.38,217.26,217.37,1400.0,182.3274,182.3274,182.2267,182.319,1400.0
2021-06-08 14:00:00,217.42,217.42,217.01,217.01,1119.0,182.3609,182.3609,182.017,182.017,1119.0
2021-06-08 14:05:00,217.01,217.18,216.91,216.98,4000.0,182.017,182.1596,181.9332,181.9919,4000.0
2021-06-08 14:10:00,216.91,217.21,216.91,217.12,4658.0,181.9332,182.1848,181.9332,182.1093,4658.0
2021-06-08 14:15:00,217.12,217.27,217.1,217.23,1900.0,182.1093,182.2351,182.0925,182.2016,1900.0
2021-06-08 14:20:00,217.22,217.82,217.16,217.67,6673.0,182.1932,182.6964,182.1429,182.5706,6673.0
2021-06-08 14:25:00,217.69,217.74,217.57,217.65,4785.0,182.5874,182.6293,182.4867,182.5538,4785.0
2021-06-08 14:30:00,217.65,217.65,217.4,217.42,2017.0,182.5538,182.5538,182.3442,182.3609,2017.0
2021-06-08 14:35:00,217.37,217.41,217.32,217.41,1700.0,182.319,182.3525,182.2771,182.3525,1700.0
2021-06-08 14:40:00,217.39,217.4,217.24,217.26,3192.0,182.3358,182.3442,182.21,182.2267,3192.0
2021-06-08 14:45:00,217.26,217.37,217.2,217.31,2591.0,182.2267,182.319,182.1764,182.2687,2591.0
2021-06-08 14:50:00,217.33,217.35,217.23,217.24,2268.0,182.2854,182.3022,182.2016,182.21,2268.0
2021-06-08 14:55:00,217.22,217.6,217.22,217.46,5886.0,182.1932,182.5119,182.1932,182.3945,5886.0
2021-06-08 15:00:00,217.51,217.58,217.38,217.53,5100.0,182.4364,182.4951,182.3274,182.4532,5100.0
2021-06-08 15:05:00,217.53,217.74,217.46,217.74,4970.0,182.4532,182.6293,182.3945,182.6293,4970.0
2021-06-08 15:10:00,217.73,217.73,217.45,217.5,3000.0,182.6209,182.6209,182.3861,182.428,3000.0
2021-06-08 15:15:00,217.48,217.49,217.37,217.43,4193.0,182.4113,182.4196,182.319,182.3693,4193.0
2021-06-08 15:20:00,217.52,217.67,217.48,217.58,3490.0,182.4448,182.5706,182.4113,182.4951,3490.0
2021-06-08 15:25:00,217.58,217.64,217.47,217.53,2743.0,182.4951,182.5455,182.4029,182.4532,2743.0
2021-06-08 15:30:00,217.52,217.71,217.46,217.69,6982.0,182.4448,182.6042,182.3945,182.5874,6982.0
2021-06-08 15:35:00,217.69,217.91,217.65,217.9,6315.0,182.5874,182.7719,182.5538,182.7635,6315.0
2021-06-08 15:40:00,217.86,217.86,217.61,217.77,7504.0,182.73,182.73,182.5203,182.6545,7504.0
2021-06-08 15:45:00,217.73,217.73,217.47,217.6,6243.0,182.6209,182.6209,182.4029,182.5119,6243.0
2021-06-08 15:50:00,217.61,217.81,217.47,217.68,18010.0,182.5203,182.688,182.4029,182.579,18010.0
2021-06-08 15:55:00,217.66,217.82,217.54,217.61,43724.0,182.5622,182.6964,182.4616,182.5203,43724.0
2021-06-09 09:30:00,216.12,216.32,214.77,216.07,14473.0,182.0276,182.196,180.8905,181.9855,14473.0
2021-06-09 09:35:00,216.26,216.48,215.99,216.47,1978.0,182.1455,182.3308,181.9181,182.3224,1978.0
2021-06-09 09:40:00,216.26,216.9,216.19,216.82,7646.0,182.1455,182.6845,182.0865,182.6172,7646.0
2021-06-09 09:45:00,216.86,216.98,216.76,216.87,3600.0,182.6508,182.7519,182.5666,182.6593,3600.0
2021-06-09 09:50:00,216.81,216.9,216.67,216.9,2900.0,182.6087,182.6845,182.4908,182.6845,2900.0
2021-06-09 09:55:00,216.79,216.79,216.32,216.64,12683.0,182.5919,182.5919,182.196,182.4655,12683.0
2021-06-09 10:00:00,216.59,216.68,215.8,215.99,8726.0,182.4234,182.4992,181.7581,181.9181,8726.0
2021-06-09 10:05:00,216.01,216.06,215.7,215.75,5865.0,181.9349,181.977,181.6738,181.7159,5865.0
2021-06-09 10:10:00,215.81,216.34,215.81,216.23,5495.0,181.7665,182.2129,181.7665,182.1202,5495.0
2021-06-09 10:15:00,216.21,216.36,216.04,216.36,4739.0,182.1034,182.2297,181.9602,182.2297,4739.0
2021-06-09 10:20:00,216.31,216.32,216.15,216.18,3315.0,182.1876,182.196,182.0528,182.0781,3315.0
2021-06-09 10:25:00,216.19,216.41,216.18,216.25,4457.0,182.0865,182.2718,182.0781,182.1371,4457.0
2021-06-09 10:30:00,216.24,216.44,216.15,216.44,3771.0,182.1286,182.2971,182.0528,182.2971,3771.0
2021-06-09 10:35:00,216.49,216.91,216.46,216.84,8866.0,182.3392,182.693,182.3139,182.634,8866.0
2021-06-09 10:40:00,216.84,216.84,216.56,216.62,4402.0,182.634,182.634,182.3982,182.4487,4402.0
2021-06-09 10:45:00,216.62,216.76,216.59,216.59,2759.0,182.4487,182.5666,182.4234,182.4234,2759.0
2021-06-09 10:50:00,216.64,216.7,216.56,216.66,4109.0,182.4655,182.5161,182.3982,182.4824,4109.0
2021-06-09 10:55:00,216.53,217.16,216.53,217.16,4321.0,182.3729,182.9035,182.3729,182.9035,4321.0
2021-06-09 11:00:00,217.13,217.24,217.04,217.24,3312.0,182.8782,182.9709,182.8024,182.9709,3312.0
2021-06-09 11:05:00,217.3,217.45,217.29,217.45,3420.0,183.0214,183.1478,183.013,183.1478,3420.0
2021-06-09 11:10:00,217.45,217.48,217.33,217.39,2139.0,183.1478,183.173,183.0467,183.0972,2139.0
2021-06-09 11:15:00,217.43,217.49,217.35,217.35,2004.0,183.1309,183.1815,183.0635,183.0635,2004.0
2021-06-09 11:20:00,217.39,217.52,217.39,217.48,2238.0,183.0972,183.2067,183.0972,183.173,2238.0
2021-06-09 11:25:00,217.49,217.49,217.38,217.38,2468.0,183.1815,183.1815,183.0888,183.0888,2468.0
2021-06-09 11:30:00,217.37,217.48,217.34,217.34,1922.0,183.0804,183.173,183.0551,183.0551,1922.0
2021-06-09 11:35:00,217.38,217.51,217.35,217.51,2100.0,183.0888,183.1983,183.0635,183.1983,2100.0
2021-06-09 11:40:00,217.54,217.68,217.51,217.68,1700.0,183.2236,183.3415,183.1983,183.3415,1700.0
2021-06-09 11:45:00,217.68,217.78,217.66,217.68,1400.0,183.3415,183.4257,183.3246,183.3415,1400.0
2021-06-09 11:50:00,217.65,217.8,217.64,217.64,3524.0,183.3162,183.4426,183.3078,183.3078,3524.0
2021-06-09 11:55:00,217.54,217.61,217.49,217.61,2000.0,183.2236,183.2825,183.1815,183.2825,2000.0
2021-06-09 12:00:00,217.53,217.59,217.5,217.53,1400.0,183.2151,183.2657,183.1899,183.2151,1400.0
2021-06-09 12:05:00,217.54,217.66,217.47,217.61,2182.0,183.2236,183.3246,183.1646,183.2825,2182.0
2021-06-09 12:10:00,217.6,217.64,217.39,217.39,4500.0,183.2741,183.3078,183.0972,183.0972,4500.0
2021-06-09 12:15:00,217.29,217.32,217.13,217.13,2359.0,183.013,183.0383,182.8782,182.8782,2359.0
2021-06-09 12:20:00,217.17,217.23,217.13,217.23,1000.0,182.9119,182.9625,182.8782,182.9625,1000.0
2021-06-09 12:25:00,217.22,217.41,217.2,217.31,2806.0,182.9541,183.1141,182.9372,183.0299,2806.0
2021-06-09 12:30:00,217.31,217.4,217.28,217.34,4415.0,183.0299,183.1057,183.0046,183.0551,4415.0
2021-06-09 12:35:00,217.35,217.42,217.34,217.34,3261.0,183.0635,183.1225,183.0551,183.0551,3261.0
2021-06-09 12:40:00,217.34,217.34,216.69,216.77,4145.0,183.0551,183.0551,182.5077,182.575,4145.0
2021-06-09 12:45:00,216.74,217.06,216.74,217.0,1800.0,182.5498,182.8193,182.5498,182.7688,1800.0
2021-06-09 12:50:00,217.09,217.09,216.7,216.77,3400.0,182.8446,182.8446,182.5161,182.575,3400.0
2021-06-09 12:55:00,216.78,216.8,216.7,216.79,2429.0,182.5835,182.6003,182.5161,182.5919,2429.0
2021-06-09 13:00:00,216.8,216.8,216.5,216.6,5438.0,182.6003,182.6003,182.3476,182.4319,5438.0
2021-06-09 13:05:00,216.4,216.62,216.4,216.62,4139.0,182.2634,182.4487,182.2634,182.4487,4139.0
2021-06-09 13:10:00,216.61,216.7,216.41,216.45,12392.0,182.4403,182.5161,182.2718,182.3055,12392.0
2021-06-09 13:15:00,216.39,216.5,216.32,216.4,3517.0,182.255,182.3476,182.196,182.2634,3517.0
2021-06-09 13:20:00,216.47,216.47,216.36,216.38,2194.0,182.3224,182.3224,182.2297,182.2466,2194.0
2021-06-09 13:25:00,216.41,216.48,216.38,216.47,2000.0,182.2718,182.3308,182.2466,182.3224,2000.0
2021-06-09 13:30:00,216.5,216.51,216.39,216.44,1978.0,182.3476,182.3561,182.255,182.2971,1978.0
2021-06-09 13:35:00,216.3,216.37,216.21,216.3,2218.0,182.1792,182.2381,182.1034,182.1792,2218.0
2021-06-09 13:40:00,216.32,216.45,216.32,216.45,1576.0,182.196,182.3055,182.196,182.3055,1576.0
2021-06-09 13:45:00,216.42,216.51,216.42,216.47,1000.0,182.2802,182.3561,182.2802,182.3224,1000.0
2021-06-09 13:50:00,216.56,216.56,216.45,216.46,3293.0,182.3982,182.3982,182.3055,182.3139,3293.0
2021-06-09 13:55:00,216.49,216.64,216.47,216.52,3593.0,182.3392,182.4655,182.3224,182.3645,3593.0
2021-06-09 14:00:00,216.54,216.77,216.53,216.53,9080.0,182.3813,182.575,182.3729,182.3729,9080.0
2021-06-09 14:05:00,216.48,216.53,216.22,216.25,4118.0,182.3308,182.3729,182.1118,182.1371,4118.0
2021-06-09 14:10:00,216.28,216.4,216.17,216.4,2822.0,182.1623,182.2634,182.0697,182.2634,2822.0
2021-06-09 14:15:00,216.4,216.4,216.26,216.28,1000.0,182.2634,182.2634,182.1455,182.1623,1000.0
2021-06-09 14:20:00,216.26,216.27,216.14,216.16,7138.0,182.1455,182.1539,182.0444,182.0613,7138.0
2021-06-09 14:25:00,216.19,216.41,216.15,216.41,4722.0,182.0865,182.2718,182.0528,182.2718,4722.0
2021-06-09 14:30:00,216.35,216.44,216.33,216.39,3499.0,182.2213,182.2971,182.2044,182.255,3499.0
2021-06-09 14:35:00,216.34,216.35,216.25,216.32,2139.0,182.2129,182.2213,182.1371,182.196,2139.0
2021-06-09 14:40:00,216.3,216.35,216.29,216.34,2721.0,182.1792,182.2213,182.1708,182.2129,2721.0
2021-06-09 14:45:00,216.29,216.34,216.28,216.29,2654.0,182.1708,182.2129,182.1623,182.1708,2654.0
2021-06-09 14:50:00,216.26,216.29,216.02,216.12,11218.0,182.1455,182.1708,181.9433,182.0276,11218.0
2021-06-09 14:55:00,216.12,216.12,215.93,215.93,5186.0,182.0276,182.0276,181.8675,181.8675,5186.0
2021-06-09 15:00:00,215.94,216.05,215.91,216.01,5402.0,181.876,181.9686,181.8507,181.9349,5402.0
2021-06-09 15:05:00,215.94,216.07,215.94,216.01,5410.0,181.876,181.9855,181.876,181.9349,5410.0
2021-06-09 15:10:00,216.06,216.06,215.97,216.06,4750.0,181.977,181.977,181.9012,181.977,4750.0
2021-06-09 15:15:00,216.03,216.06,215.91,215.91,6743.0,181.9518,181.977,181.8507,181.8507,6743.0
2021-06-09 15:20:00,215.9,215.98,215.9,215.9,2885.0,181.8423,181.9097,181.8423,181.8423,2885.0
2021-06-09 15:25:00,215.94,215.96,215.77,215.83,6342.0,181.876,181.8928,181.7328,181.7833,6342.0
2021-06-09 15:30:00,215.79,216.02,215.78,215.94,6025.0,181.7496,181.9433,181.7412,181.876,6025.0
2021-06-09 15:35:00,215.93,215.97,215.74,215.79,6588.0,181.8675,181.9012,181.7075,181.7496,6588.0
2021-06-09 15:40:00,215.81,215.92,215.71,215.75,7470.0,181.7665,181.8591,181.6823,181.7159,7470.0
2021-06-09 15:45:00,215.71,215.79,215.53,215.53,15073.0,181.6823,181.7496,181.5306,181.5306,15073.0
2021-06-09 15:50:00,215.38,215.59,215.37,215.48,21359.0,181.4043,181.5812,181.3959,181.4885,21359.0
2021-06-09 15:55:00,215.5,215.81,215.48,215.57,32678.0,181.5054,181.7665,181.4885,181.5643,32678.0
2021-06-10 09:30:00,214.96,215.62,213.95,214.49,34181.0,181.0506,181.6064,180.1999,180.6547,34181.0
2021-06-10 09:35:00,214.6,214.7,213.92,214.35,10792.0,180.7473,180.8316,180.1746,180.5368,10792.0
2021-06-10 09:40:00,214.41,214.51,213.29,213.6,10705.0,180.5873,180.6715,179.644,179.9051,10705.0
2021-06-10 09:45:00,213.42,213.64,213.23,213.52,10313.0,179.7535,179.9388,179.5935,179.8377,10313.0
2021-06-10 09:50:00,213.49,213.7,213.2,213.34,6009.0,179.8124,179.9893,179.5682,179.6861,6009.0
2021-06-10 09:55:00,213.37,213.51,213.21,213.44,4239.0,179.7114,179.8293,179.5766,179.7703,4239.0
2021-06-10 10:00:00,213.41,213.51,213.24,213.25,6259.0,179.7451,179.8293,179.6019,179.6103,6259.0
2021-06-10 10:05:00,213.23,213.23,212.72,212.72,4755.0,179.5935,179.5935,179.1639,179.1639,4755.0
2021-06-10 10:10:00,212.77,212.82,212.48,212.57,5770.0,179.206,179.2481,178.9618,179.0376,5770.0
2021-06-10 10:15:00,212.44,212.93,212.42,212.93,9051.0,178.9281,179.3408,178.9112,179.3408,9051.0
2021-06-10 10:20:00,212.85,212.87,212.46,212.46,4982.0,179.2734,179.2903,178.9449,178.9449,4982.0
2021-06-10 10:25:00,212.5,212.64,212.21,212.33,8641.0,178.9786,179.0965,178.7344,178.8354,8641.0
2021-06-10 10:30:00,212.42,212.68,212.28,212.49,6962.0,178.9112,179.1302,178.7933,178.9702,6962.0
2021-06-10 10:35:00,212.56,212.83,212.56,212.81,10424.0,179.0292,179.2566,179.0292,179.2397,10424.0
2021-06-10 10:40:00,212.72,213.18,212.72,212.99,6075.0,179.1639,179.5514,179.1639,179.3913,6075.0
2021-06-10 10:45:00,212.93,213.07,212.73,212.78,11906.0,179.3408,179.4587,179.1723,179.2145,11906.0
2021-06-10 10:50:00,212.78,213.22,212.66,213.15,9023.0,179.2145,179.585,179.1134,179.5261,9023.0
2021-06-10 10:55:00,212.87,213.09,212.86,213.05,3873.0,179.2903,179.4755,179.2818,179.4419,3873.0
2021-06-10 11:00:00,212.91,213.25,212.84,213.25,6726.0,179.3239,179.6103,179.265,179.6103,6726.0
2021-06-10 11:05:00,213.25,213.39,213.11,213.39,3594.0,179.6103,179.7282,179.4924,179.7282,3594.0
2021-06-10 11:10:00,213.43,213.61,213.39,213.61,3995.0,179.7619,179.9135,179.7282,179.9135,3995.0
2021-06-10 11:15:00,213.54,213.67,213.54,213.66,1512.0,179.8546,179.9641,179.8546,179.9556,1512.0
2021-06-10 11:20:00,213.63,213.67,213.48,213.64,3100.0,179.9304,179.9641,179.804,179.9388,3100.0
2021-06-10 11:25:00,213.63,213.63,213.49,213.59,2600.0,179.9304,179.9304,179.8124,179.8967,2600.0
2021-06-10 11:30:00,213.56,213.85,213.56,213.79,2400.0,179.8714,180.1157,179.8714,180.0651,2400.0
2021-06-10 11:35:00,213.8,214.03,213.79,213.99,3432.0,180.0735,180.2673,180.0651,180.2336,3432.0
2021-06-10 11:40:00,214.02,214.12,213.87,214.08,7313.0,180.2588,180.3431,180.1325,180.3094,7313.0
2021-06-10 11:45:00,214.08,214.22,214.07,214.22,2400.0,180.3094,180.4273,180.301,180.4273,2400.0
2021-06-10 11:50:00,214.25,214.25,213.64,213.64,9648.0,180.4526,180.4526,179.9388,179.9388,9648.0
2021-06-10 11:55:00,213.67,213.95,213.64,213.91,15623.0,179.9641,180.1999,179.9388,180.1662,15623.0
2021-06-10 12:00:00,213.96,214.13,213.92,214.11,2999.0,180.2083,180.3515,180.1746,180.3346,2999.0
2021-06-10 12:05:00,214.19,214.19,214.05,214.12,4086.0,180.402,180.402,180.2841,180.3431,4086.0
2021-06-10 12:10:00,214.08,214.15,213.96,214.02,2934.0,180.3094,180.3683,180.2083,180.2588,2934.0
2021-06-10 12:15:00,214.08,214.08,213.93,213.98,2598.0,180.3094,180.3094,180.183,180.2252,2598.0
2021-06-10 12:20:00,214.03,214.08,213.87,213.9,2099.0,180.2673,180.3094,180.1325,180.1578,2099.0
2021-06-10 12:25:00,213.9,213.96,213.88,213.89,2430.0,180.1578,180.2083,180.1409,180.1494,2430.0
2021-06-10 12:30:00,213.96,213.99,213.76,213.98,3572.0,180.2083,180.2336,180.0399,180.2252,3572.0
2021-06-10 12:35:00,213.94,213.94,213.76,213.94,2516.0,180.1915,180.1915,180.0399,180.1915,2516.0
2021-06-10 12:40:00,213.87,213.92,213.82,213.88,2605.0,180.1325,180.1746,180.0904,180.1409,2605.0
2021-06-10 12:45:00,213.81,213.81,213.57,213.63,2763.0,180.082,180.082,179.8798,179.9304,2763.0
2021-06-10 12:50:00,213.59,213.65,213.56,213.63,1900.0,179.8967,179.9472,179.8714,179.9304,1900.0
2021-06-10 12:55:00,213.58,213.91,213.58,213.88,3343.0,179.8883,180.1662,179.8883,180.1409,3343.0
2021-06-10 13:00:00,213.89,213.94,213.78,213.93,1900.0,180.1494,180.1915,180.0567,180.183,1900.0
2021-06-10 13:05:00,213.93,214.03,213.93,213.99,2721.0,180.183,180.2673,180.183,180.2336,2721.0
2021-06-10 13:10:00,213.99,214.04,213.97,213.97,1400.0,180.2336,180.2757,180.2167,180.2167,1400.0
2021-06-10 13:15:00,214.0,214.08,213.99,214.08,1750.0,180.242,180.3094,180.2336,180.3094,1750.0
2021-06-10 13:20:00,214.07,214.13,214.06,214.12,1500.0,180.301,180.3515,180.2925,180.3431,1500.0
2021-06-10 13:25:00,214.12,214.12,213.72,213.83,7802.0,180.3431,180.3431,180.0062,180.0988,7802.0
2021-06-10 13:30:00,213.82,214.17,213.75,214.12,7500.0,180.0904,180.3852,180.0314,180.3431,7500.0
2021-06-10 13:35:00,214.09,214.13,214.01,214.1,3515.0,180.3178,180.3515,180.2504,180.3262,3515.0
2021-06-10 13:40:00,214.08,214.08,213.98,214.01,2517.0,180.3094,180.3094,180.2252,180.2504,2517.0
2021-06-10 13:45:00,214.03,214.07,213.98,214.03,1644.0,180.2673,180.301,180.2252,180.2673,1644.0
2021-06-10 13:50:00,214.03,214.05,213.96,214.0,3964.0,180.2673,180.2841,180.2083,180.242,3964.0
2021-06-10 13:55:00,213.97,214.0,213.8,214.0,3335.0,180.2167,180.242,180.0735,180.242,3335.0
2021-06-10 14:00:00,214.03,214.04,213.92,214.03,2700.0,180.2673,180.2757,180.1746,180.2673,2700.0
2021-06-10 14:05:00,213.97,214.01,213.79,213.81,3411.0,180.2167,180.2504,180.0651,180.082,3411.0
2021-06-10 14:10:00,213.83,213.85,213.7,213.71,5300.0,180.0988,180.1157,179.9893,179.9977,5300.0
2021-06-10 14:15:00,213.7,213.7,213.54,213.55,2050.0,179.9893,179.9893,179.8546,179.863,2050.0
2021-06-10 14:20:00,213.54,213.71,213.52,213.63,6097.0,179.8546,179.9977,179.8377,179.9304,6097.0
2021-06-10 14:25:00,213.64,213.66,213.5,213.5,2900.0,179.9388,179.9556,179.8209,179.8209,2900.0
2021-06-10 14:30:00,213.5,213.64,213.43,213.64,5710.0,179.8209,179.9388,179.7619,179.9388,5710.0
2021-06-10 14:35:00,213.66,213.73,213.65,213.7,2600.0,179.9556,180.0146,179.9472,179.9893,2600.0
2021-06-10 14:40:00,213.69,213.73,213.2,213.25,24129.0,179.9809,180.0146,179.5682,179.6103,24129.0
2021-06-10 14:45:00,213.21,213.49,213.21,213.41,4741.0,179.5766,179.8124,179.5766,179.7451,4741.0
2021-06-10 14:50:00,213.4,213.55,213.39,213.49,4100.0,179.7366,179.863,179.7282,179.8124,4100.0
2021-06-10 14:55:00,213.51,213.56,213.34,213.34,5644.0,179.8293,179.8714,179.6861,179.6861,5644.0
2021-06-10 15:00:00,213.29,213.35,213.1,213.18,10157.0,179.644,179.6945,179.484,179.5514,10157.0
2021-06-10 15:05:00,213.24,213.47,213.21,213.39,4132.0,179.6019,179.7956,179.5766,179.7282,4132.0
2021-06-10 15:10:00,213.39,213.41,213.31,213.33,4342.0,179.7282,179.7451,179.6608,179.6777,4342.0
2021-06-10 15:15:00,213.32,213.32,213.11,213.12,4700.0,179.6693,179.6693,179.4924,179.5008,4700.0
2021-06-10 15:20:00,213.0,213.08,212.89,212.94,6147.0,179.3997,179.4671,179.3071,179.3492,6147.0
2021-06-10 15:25:00,212.97,213.01,212.86,212.96,7300.0,179.3745,179.4082,179.2818,179.3661,7300.0
2021-06-10 15:30:00,212.98,213.35,212.97,213.35,11242.0,179.3829,179.6945,179.3745,179.6945,11242.0
2021-06-10 15:35:00,213.34,213.35,213.11,213.16,11886.0,179.6861,179.6945,179.4924,179.5345,11886.0
2021-06-10 15:40:00,213.16,213.16,212.84,212.99,9618.0,179.5345,179.5345,179.265,179.3913,9618.0
2021-06-10 15:45:00,212.97,213.02,212.89,212.91,13380.0,179.3745,179.4166,179.3071,179.3239,13380.0
2021-06-10 15:50:00,212.95,213.09,212.74,212.74,17002.0,179.3576,179.4755,179.1808,179.1808,17002.0
2021-06-10 15:55:00,212.8,213.05,212.72,212.84,46366.0,179.2313,179.4419,179.1639,179.265,46366.0
2021-06-11 09:30:00,212.91,213.74,212.42,213.13,13864.0,179.3239,180.023,178.9112,179.5092,13864.0
2021-06-11 09:35:00,213.36,213.77,213.35,213.69,7165.0,179.703,180.0483,179.6945,179.9809,7165.0
2021-06-11 09:40:00,213.71,214.43,213.71,214.14,4926.0,179.9977,180.6042,179.9977,180.3599,4926.0
2021-06-11 09:45:00,214.04,214.36,213.98,214.0,4550.0,180.2757,180.5452,180.2252,180.242,4550.0
2021-06-11 09:50:00,213.85,214.03,213.85,213.9,2891.0,180.1157,180.2673,180.1157,180.1578,2891.0
2021-06-11 09:55:00,214.09,214.3,214.01,214.3,4865.0,180.3178,180.4947,180.2504,180.4947,4865.0
2021-06-11 10:00:00,214.36,214.36,213.82,213.88,5820.0,180.5452,180.5452,180.0904,180.1409,5820.0
2021-06-11 10:05:00,213.9,214.07,213.9,213.93,2529.0,180.1578,180.301,180.1578,180.183,2529.0
2021-06-11 10:10:00,213.91,214.06,213.82,213.89,5093.0,180.1662,180.2925,180.0904,180.1494,5093.0
2021-06-11 10:15:00,213.84,213.98,213.66,213.66,5892.0,180.1072,180.2252,179.9556,179.9556,5892.0
2021-06-11 10:20:00,213.55,213.61,213.35,213.56,3493.0,179.863,179.9135,179.6945,179.8714,3493.0
2021-06-11 10:25:00,213.56,213.69,213.52,213.64,3333.0,179.8714,179.9809,179.8377,179.9388,3333.0
2021-06-11 10:30:00,213.6,213.68,213.46,213.68,4677.0,179.9051,179.9725,179.7872,179.9725,4677.0
2021-06-11 10:35:00,213.5,213.85,213.48,213.66,4026.0,179.8209,180.1157,179.804,179.9556,4026.0
2021-06-11 10:40:00,213.7,213.71,213.64,213.64,3560.0,179.9893,179.9977,179.9388,179.9388,3560.0
2021-06-11 10:45:00,213.61,213.65,213.43,213.53,4865.0,179.9135,179.9472,179.7619,179.8461,4865.0
2021-06-11 10:50:00,213.56,213.83,213.48,213.73,4882.0,179.8714,180.0988,179.804,180.0146,4882.0
2021-06-11 10:55:00,213.76,213.84,213.66,213.74,2714.0,180.0399,180.1072,179.9556,180.023,2714.0
2021-06-11 11:00:00,213.68,213.83,213.67,213.67,3894.0,179.9725,180.0988,179.9641,179.9641,3894.0
2021-06-11 11:05:00,213.66,213.87,213.56,213.79,3506.0,179.9556,180.1325,179.8714,180.0651,3506.0
2021-06-11 11:10:00,213.89,214.27,213.76,214.11,5510.0,180.1494,180.4694,180.0399,180.3346,5510.0
2021-06-11 11:15:00,214.1,214.13,214.03,214.03,2957.0,180.3262,180.3515,180.2673,180.2673,2957.0
2021-06-11 11:20:00,214.04,214.1,213.94,214.1,2156.0,180.2757,180.3262,180.1915,180.3262,2156.0
2021-06-11 11:25:00,214.07,214.12,213.88,214.12,3983.0,180.301,180.3431,180.1409,180.3431,3983.0
2021-06-11 11:30:00,214.12,214.16,214.03,214.06,2171.0,180.3431,180.3768,180.2673,180.2925,2171.0
2021-06-11 11:35:00,214.08,214.28,214.06,214.26,2500.0,180.3094,180.4778,180.2925,180.461,2500.0
2021-06-11 11:40:00,214.22,214.29,214.2,214.25,2528.0,180.4273,180.4863,180.4104,180.4526,2528.0
2021-06-11 11:45:00,214.21,214.24,214.07,214.24,1858.0,180.4189,180.4441,180.301,180.4441,1858.0
2021-06-11 11:50:00,214.19,214.24,214.17,214.2,1150.0,180.402,180.4441,180.3852,180.4104,1150.0
2021-06-11 11:55:00,214.17,214.29,214.17,214.27,3358.0,180.3852,180.4863,180.3852,180.4694,3358.0
2021-06-11 12:00:00,214.29,214.29,214.23,214.25,1400.0,180.4863,180.4863,180.4357,180.4526,1400.0
2021-06-11 12:05:00,214.26,214.36,214.16,214.36,9920.0,180.461,180.5452,180.3768,180.5452,9920.0
2021-06-11 12:10:00,214.33,214.36,214.24,214.28,2500.0,180.5199,180.5452,180.4441,180.4778,2500.0
2021-06-11 12:15:00,214.27,214.27,214.12,214.22,1500.0,180.4694,180.4694,180.3431,180.4273,1500.0
2021-06-11 12:20:00,214.19,214.21,214.13,214.14,3426.0,180.402,180.4189,180.3515,180.3599,3426.0
2021-06-11 12:25:00,214.11,214.11,213.99,214.06,1600.0,180.3346,180.3346,180.2336,180.2925,1600.0
2021-06-11 12:30:00,214.05,214.08,213.94,213.97,2680.0,180.2841,180.3094,180.1915,180.2167,2680.0
2021-06-11 12:35:00,213.96,213.98,213.82,213.82,1635.0,180.2083,180.2252,180.0904,180.0904,1635.0
2021-06-11 12:40:00,213.86,213.89,213.85,213.87,2630.0,180.1241,180.1494,180.1157,180.1325,2630.0
2021-06-11 12:45:00,213.93,214.04,213.92,213.95,2700.0,180.183,180.2757,180.1746,180.1999,2700.0
2021-06-11 12:50:00,214.01,214.04,213.96,214.0,1285.0,180.2504,180.2757,180.2083,180.242,1285.0
2021-06-11 12:55:00,214.02,214.07,214.0,214.04,3000.0,180.2588,180.301,180.242,180.2757,3000.0
2021-06-11 13:00:00,214.09,214.29,214.06,214.29,2009.0,180.3178,180.4863,180.2925,180.4863,2009.0
2021-06-11 13:05:00,214.22,214.31,214.2,214.27,3500.0,180.4273,180.5031,180.4104,180.4694,3500.0
2021-06-11 13:10:00,214.31,214.32,214.19,214.25,3186.0,180.5031,180.5115,180.402,180.4526,3186.0
2021-06-11 13:15:00,214.24,214.25,214.07,214.13,3486.0,180.4441,180.4526,180.301,180.3515,3486.0
2021-06-11 13:20:00,214.18,214.18,213.99,214.1,3817.0,180.3936,180.3936,180.2336,180.3262,3817.0
2021-06-11 13:25:00,214.06,214.06,213.86,214.0,3157.0,180.2925,180.2925,180.1241,180.242,3157.0
2021-06-11 13:30:00,213.94,214.02,213.93,214.02,2087.0,180.1915,180.2588,180.183,180.2588,2087.0
2021-06-11 13:35:00,214.02,214.07,213.93,213.99,2774.0,180.2588,180.301,180.183,180.2336,2774.0
2021-06-11 13:40:00,213.97,213.97,213.49,213.9,18689.0,180.2167,180.2167,179.8124,180.1578,18689.0
2021-06-11 13:45:00,213.86,214.1,213.85,214.1,1839.0,180.1241,180.3262,180.1157,180.3262,1839.0
2021-06-11 13:50:00,214.07,214.18,213.95,214.1,2898.0,180.301,180.3936,180.1999,180.3262,2898.0
2021-06-11 13:55:00,214.07,214.35,214.02,214.12,1600.0,180.301,180.5368,180.2588,180.3431,1600.0
2021-06-11 14:00:00,214.22,214.26,214.09,214.09,2384.0,180.4273,180.461,180.3178,180.3178,2384.0
2021-06-11 14:05:00,214.06,214.07,213.95,214.04,2800.0,180.2925,180.301,180.1999,180.2757,2800.0
2021-06-11 14:10:00,214.08,214.11,213.94,213.98,3900.0,180.3094,180.3346,180.1915,180.2252,3900.0
2021-06-11 14:15:00,213.93,213.95,213.63,213.65,6416.0,180.183,180.1999,179.9304,179.9472,6416.0
2021-06-11 14:20:00,213.68,214.04,213.68,213.97,3038.0,179.9725,180.2757,179.9725,180.2167,3038.0
2021-06-11 14:25:00,214.02,214.09,214.0,214.09,1505.0,180.2588,180.3178,180.242,180.3178,1505.0
2021-06-11 14:30:00,214.07,214.23,214.07,214.2,3106.0,180.301,180.4357,180.301,180.4104,3106.0
2021-06-11 14:35:00,214.13,214.2,214.02,214.08,2800.0,180.3515,180.4104,180.2588,180.3094,2800.0
2021-06-11 14:40:00,214.04,214.04,213.97,214.01,2000.0,180.2757,180.2757,180.2167,180.2504,2000.0
2021-06-11 14:45:00,214.01,214.1,213.98,214.05,2000.0,180.2504,180.3262,180.2252,180.2841,2000.0
2021-06-11 14:50:00,214.06,214.11,214.02,214.08,2974.0,180.2925,180.3346,180.2588,180.3094,2974.0
2021-06-11 14:55:00,214.09,214.15,214.06,214.13,3471.0,180.3178,180.3683,180.2925,180.3515,3471.0
2021-06-11 15:00:00,214.11,214.21,214.06,214.21,4200.0,180.3346,180.4189,180.2925,180.4189,4200.0
2021-06-11 15:05:00,214.18,214.25,214.17,214.17,2519.0,180.3936,180.4526,180.3852,180.3852,2519.0
2021-06-11 15:10:00,214.22,214.22,214.12,214.12,2600.0,180.4273,180.4273,180.3431,180.3431,2600.0
2021-06-11 15:15:00,214.14,214.16,214.11,214.15,2498.0,180.3599,180.3768,180.3346,180.3683,2498.0
2021-06-11 15:20:00,214.15,214.15,214.03,214.08,3753.0,180.3683,180.3683,180.2673,180.3094,3753.0
2021-06-11 15:25:00,214.04,214.23,214.04,214.19,3177.0,180.2757,180.4357,180.2757,180.402,3177.0
2021-06-11 15:30:00,214.16,214.2,214.11,214.18,4304.0,180.3768,180.4104,180.3346,180.3936,4304.0
2021-06-11 15:35:00,214.2,214.26,214.14,214.14,5660.0,180.4104,180.461,180.3599,180.3599,5660.0
2021-06-11 15:40:00,214.1,214.26,214.06,214.26,6936.0,180.3262,180.461,180.2925,180.461,6936.0
2021-06-11 15:45:00,214.22,214.25,214.09,214.17,5605.0,180.4273,180.4526,180.3178,180.3852,5605.0
2021-06-11 15:50:00,214.22,214.36,214.02,214.14,24421.0,180.4273,180.5452,180.2588,180.3599,24421.0
2021-06-11 15:55:00,214.24,214.5,214.17,214.47,33483.0,180.4441,180.6631,180.3852,180.6379,33483.0
2021-06-14 09:30:00,214.17,214.96,214.15,214.58,38882.0,180.3852,181.0506,180.3683,180.7305,38882.0
2021-06-14 09:35:00,214.64,214.88,214.4,214.4,1800.0,180.781,180.9832,180.5789,180.5789,1800.0
2021-06-14 09:40:00,214.4,215.13,214.31,214.65,47026.0,180.5789,181.1937,180.5031,180.7895,47026.0
2021-06-14 09:45:00,214.43,214.44,214.0,214.07,1000.0,180.6042,180.6126,180.242,180.301,1000.0
2021-06-14 09:50:00,213.87,214.25,213.76,214.25,4720.0,180.1325,180.4526,180.0399,180.4526,4720.0
2021-06-14 09:55:00,214.22,214.49,213.95,214.14,4657.0,180.4273,180.6547,180.1999,180.3599,4657.0
2021-06-14 10:00:00,214.12,214.8,214.12,214.74,2354.0,180.3431,180.9158,180.3431,180.8653,2354.0
2021-06-14 10:05:00,214.75,214.81,214.75,214.75,1298.0,180.8737,180.9242,180.8737,180.8737,1298.0
2021-06-14 10:10:00,214.76,214.79,214.63,214.73,1701.0,180.8821,180.9074,180.7726,180.8568,1701.0
2021-06-14 10:15:00,214.7,214.82,214.62,214.82,6437.0,180.8316,180.9326,180.7642,180.9326,6437.0
2021-06-14 10:20:00,214.83,215.0,214.79,214.98,9719.0,180.9411,181.0843,180.9074,181.0674,9719.0
2021-06-14 10:25:00,215.0,215.43,215.0,215.36,2400.0,181.0843,181.4464,181.0843,181.3875,2400.0
2021-06-14 10:30:00,215.39,215.43,215.15,215.31,3900.0,181.4127,181.4464,181.2106,181.3453,3900.0
2021-06-14 10:35:00,215.36,215.56,215.32,215.56,4024.0,181.3875,181.5559,181.3538,181.5559,4024.0
2021-06-14 10:40:00,215.66,215.66,215.4,215.4,1000.0,181.6401,181.6401,181.4212,181.4212,1000.0
2021-06-14 10:45:00,215.38,215.41,215.23,215.3,800.0,181.4043,181.4296,181.278,181.3369,800.0
2021-06-14 10:50:00,215.37,215.38,215.22,215.25,1200.0,181.3959,181.4043,181.2695,181.2948,1200.0
2021-06-14 10:55:00,215.36,215.36,215.07,215.07,2800.0,181.3875,181.3875,181.1432,181.1432,2800.0
2021-06-14 11:00:00,215.07,215.32,215.07,215.32,2382.0,181.1432,181.3538,181.1432,181.3538,2382.0
2021-06-14 11:05:00,215.24,215.3,215.09,215.16,2235.0,181.2864,181.3369,181.1601,181.219,2235.0
2021-06-14 11:10:00,215.05,215.05,214.98,214.98,1800.0,181.1264,181.1264,181.0674,181.0674,1800.0
2021-06-14 11:15:00,215.0,215.18,214.98,215.14,3200.0,181.0843,181.2359,181.0674,181.2022,3200.0
2021-06-14 11:20:00,215.12,215.25,215.08,215.1,2600.0,181.1853,181.2948,181.1516,181.1685,2600.0
2021-06-14 11:25:00,215.1,215.19,214.93,215.0,3458.0,181.1685,181.2443,181.0253,181.0843,3458.0
2021-06-14 11:30:00,215.05,215.15,215.0,215.06,1100.0,181.1264,181.2106,181.0843,181.1348,1100.0
2021-06-14 11:35:00,215.16,215.24,215.07,215.24,1600.0,181.219,181.2864,181.1432,181.2864,1600.0
2021-06-14 11:40:00,215.02,215.18,215.02,215.05,900.0,181.1011,181.2359,181.1011,181.1264,900.0
2021-06-14 11:45:00,215.12,215.28,215.12,215.22,2031.0,181.1853,181.3201,181.1853,181.2695,2031.0
2021-06-14 11:50:00,215.27,215.29,215.1,215.19,1645.0,181.3117,181.3285,181.1685,181.2443,1645.0
2021-06-14 11:55:00,215.16,215.29,215.15,215.29,2666.0,181.219,181.3285,181.2106,181.3285,2666.0
2021-06-14 12:00:00,215.25,215.25,215.13,215.18,2100.0,181.2948,181.2948,181.1937,181.2359,2100.0
2021-06-14 12:05:00,215.17,215.18,215.07,215.13,600.0,181.2274,181.2359,181.1432,181.1937,600.0
2021-06-14 12:10:00,215.2,215.26,215.2,215.24,1365.0,181.2527,181.3032,181.2527,181.2864,1365.0
2021-06-14 12:15:00,215.21,215.34,215.19,215.29,3938.0,181.2611,181.3706,181.2443,181.3285,3938.0
2021-06-14 12:20:00,215.29,215.29,215.15,215.2,1790.0,181.3285,181.3285,181.2106,181.2527,1790.0
2021-06-14 12:25:00,215.22,215.28,215.17,215.26,1601.0,181.2695,181.3201,181.2274,181.3032,1601.0
2021-06-14 12:30:00,215.34,215.34,215.17,215.32,1489.0,181.3706,181.3706,181.2274,181.3538,1489.0
2021-06-14 12:35:00,215.25,215.25,215.05,215.12,2833.0,181.2948,181.2948,181.1264,181.1853,2833.0
2021-06-14 12:40:00,215.02,215.07,214.94,214.99,1165.0,181.1011,181.1432,181.0337,181.0758,1165.0
2021-06-14 12:45:00,215.07,215.14,214.91,214.91,3591.0,181.1432,181.2022,181.0084,181.0084,3591.0
2021-06-14 12:50:00,214.98,215.03,214.8,214.97,1699.0,181.0674,181.1095,180.9158,181.059,1699.0
2021-06-14 12:55:00,214.97,215.07,214.92,215.06,1827.0,181.059,181.1432,181.0169,181.1348,1827.0
2021-06-14 13:00:00,215.07,215.14,214.99,215.06,2200.0,181.1432,181.2022,181.0758,181.1348,2200.0
2021-06-14 13:05:00,215.08,215.16,215.03,215.07,1600.0,181.1516,181.219,181.1095,181.1432,1600.0
2021-06-14 13:10:00,215.13,215.32,215.13,215.32,1000.0,181.1937,181.3538,181.1937,181.3538,1000.0
2021-06-14 13:15:00,215.31,215.41,215.19,215.41,2045.0,181.3453,181.4296,181.2443,181.4296,2045.0
2021-06-14 13:20:00,215.3,215.42,215.28,215.42,1300.0,181.3369,181.438,181.3201,181.438,1300.0
2021-06-14 13:25:00,215.38,215.42,215.28,215.3,1416.0,181.4043,181.438,181.3201,181.3369,1416.0
2021-06-14 13:30:00,215.31,215.51,215.31,215.51,1229.0,181.3453,181.5138,181.3453,181.5138,1229.0
2021-06-14 13:35:00,215.44,215.49,215.38,215.39,993.0,181.4548,181.497,181.4043,181.4127,993.0
2021-06-14 13:40:00,215.42,215.52,215.39,215.48,1050.0,181.438,181.5222,181.4127,181.4885,1050.0
2021-06-14 13:45:00,215.46,215.47,215.42,215.47,1400.0,181.4717,181.4801,181.438,181.4801,1400.0
2021-06-14 13:50:00,215.45,215.53,215.32,215.4,1758.0,181.4633,181.5306,181.3538,181.4212,1758.0
2021-06-14 13:55:00,215.36,215.36,215.21,215.32,1700.0,181.3875,181.3875,181.2611,181.3538,1700.0
2021-06-14 14:00:00,215.3,215.36,215.22,215.36,2114.0,181.3369,181.3875,181.2695,181.3875,2114.0
2021-06-14 14:05:00,215.32,215.37,215.24,215.28,2750.0,181.3538,181.3959,181.2864,181.3201,2750.0
2021-06-14 14:10:00,215.35,215.35,215.22,215.22,817.0,181.379,181.379,181.2695,181.2695,817.0
2021-06-14 14:15:00,215.22,215.22,215.12,215.17,800.0,181.2695,181.2695,181.1853,181.2274,800.0
2021-06-14 14:20:00,215.16,215.45,215.14,215.44,3168.0,181.219,181.4633,181.2022,181.4548,3168.0
2021-06-14 14:25:00,215.38,215.39,215.28,215.39,1808.0,181.4043,181.4127,181.3201,181.4127,1808.0
2021-06-14 14:30:00,215.33,215.41,215.31,215.4,1868.0,181.3622,181.4296,181.3453,181.4212,1868.0
2021-06-14 14:35:00,215.46,215.55,215.45,215.5,1200.0,181.4717,181.5475,181.4633,181.5054,1200.0
2021-06-14 14:40:00,215.61,215.79,215.56,215.79,1700.0,181.598,181.7496,181.5559,181.7496,1700.0
2021-06-14 14:45:00,215.75,215.82,215.72,215.82,1500.0,181.7159,181.7749,181.6907,181.7749,1500.0
2021-06-14 14:50:00,215.86,215.87,215.53,215.61,1923.0,181.8086,181.817,181.5306,181.598,1923.0
2021-06-14 14:55:00,215.62,215.72,215.57,215.64,1290.0,181.6064,181.6907,181.5643,181.6233,1290.0
2021-06-14 15:00:00,215.66,215.66,215.49,215.6,2019.0,181.6401,181.6401,181.497,181.5896,2019.0
2021-06-14 15:05:00,215.64,215.75,215.6,215.74,2656.0,181.6233,181.7159,181.5896,181.7075,2656.0
2021-06-14 15:10:00,215.76,215.85,215.72,215.73,2000.0,181.7244,181.8002,181.6907,181.6991,2000.0
2021-06-14 15:15:00,215.73,216.0,215.73,215.8,11513.0,181.6991,181.9265,181.6991,181.7581,11513.0
2021-06-14 15:20:00,215.84,215.85,215.69,215.75,4140.0,181.7917,181.8002,181.6654,181.7159,4140.0
2021-06-14 15:25:00,215.75,215.8,215.64,215.75,2425.0,181.7159,181.7581,181.6233,181.7159,2425.0
2021-06-14 15:30:00,215.77,215.84,215.62,215.7,3168.0,181.7328,181.7917,181.6064,181.6738,3168.0
2021-06-14 15:35:00,215.68,215.94,215.66,215.94,3530.0,181.657,181.876,181.6401,181.876,3530.0
2021-06-14 15:40:00,215.95,216.29,215.93,216.29,15761.0,181.8844,182.1708,181.8675,182.1708,15761.0
2021-06-14 15:45:00,216.29,216.32,216.18,216.3,8532.0,182.1708,182.196,182.0781,182.1792,8532.0
2021-06-14 15:50:00,216.22,216.37,216.15,216.28,9160.0,182.1118,182.2381,182.0528,182.1623,9160.0
2021-06-14 15:55:00,216.35,216.71,216.28,216.71,27014.0,182.2213,182.5245,182.1623,182.5245,27014.0
2021-06-15 09:30:00,217.25,217.78,216.64,217.2,17991.0,182.9793,183.4257,182.4655,182.9372,17991.0
2021-06-15 09:35:00,217.19,217.2,217.07,217.07,1598.0,182.9288,182.9372,182.8277,182.8277,1598.0
2021-06-15 09:40:00,217.03,217.03,216.45,216.52,1004.0,182.794,182.794,182.3055,182.3645,1004.0
2021-06-15 09:45:00,216.78,216.78,216.55,216.63,724.0,182.5835,182.5835,182.3897,182.4571,724.0
2021-06-15 09:50:00,216.52,216.55,216.34,216.4,1428.0,182.3645,182.3897,182.2129,182.2634,1428.0
2021-06-15 09:55:00,216.6,216.69,216.29,216.61,2254.0,182.4319,182.5077,182.1708,182.4403,2254.0
2021-06-15 10:00:00,216.76,216.94,216.68,216.82,2500.0,182.5666,182.7182,182.4992,182.6172,2500.0
2021-06-15 10:05:00,216.84,216.84,216.46,216.59,2514.0,182.634,182.634,182.3139,182.4234,2514.0
2021-06-15 10:10:00,216.57,216.87,216.56,216.67,2988.0,182.4066,182.6593,182.3982,182.4908,2988.0
2021-06-15 10:15:00,216.62,216.71,216.38,216.6,2969.0,182.4487,182.5245,182.2466,182.4319,2969.0
2021-06-15 10:20:00,216.71,217.0,216.59,216.93,2800.0,182.5245,182.7688,182.4234,182.7098,2800.0
2021-06-15 10:25:00,216.85,216.85,216.69,216.78,2470.0,182.6424,182.6424,182.5077,182.5835,2470.0
2021-06-15 10:30:00,216.82,216.94,216.71,216.94,1600.0,182.6172,182.7182,182.5245,182.7182,1600.0
2021-06-15 10:35:00,216.88,216.9,216.8,216.83,3038.0,182.6677,182.6845,182.6003,182.6256,3038.0
2021-06-15 10:40:00,216.79,216.86,216.77,216.85,1765.0,182.5919,182.6508,182.575,182.6424,1765.0
2021-06-15 10:45:00,216.86,217.16,216.86,217.03,2404.0,182.6508,182.9035,182.6508,182.794,2404.0
2021-06-15 10:50:00,217.12,217.12,216.84,216.84,7178.0,182.8698,182.8698,182.634,182.634,7178.0
2021-06-15 10:55:00,216.8,216.85,216.47,216.47,2091.0,182.6003,182.6424,182.3224,182.3224,2091.0
2021-06-15 11:00:00,216.47,216.57,216.38,216.38,3956.0,182.3224,182.4066,182.2466,182.2466,3956.0
2021-06-15 11:05:00,216.4,216.4,216.22,216.25,1530.0,182.2634,182.2634,182.1118,182.1371,1530.0
2021-06-15 11:10:00,216.22,216.26,216.16,216.26,500.0,182.1118,182.1455,182.0613,182.1455,500.0
2021-06-15 11:15:00,216.28,216.39,216.15,216.37,800.0,182.1623,182.255,182.0528,182.2381,800.0
2021-06-15 11:20:00,216.46,216.62,216.4,216.4,2091.0,182.3139,182.4487,182.2634,182.2634,2091.0
2021-06-15 11:25:00,216.42,216.44,216.31,216.43,923.0,182.2802,182.2971,182.1876,182.2887,923.0
2021-06-15 11:30:00,216.22,216.43,216.14,216.36,1750.0,182.1118,182.2887,182.0444,182.2297,1750.0
2021-06-15 11:35:00,216.35,216.39,216.25,216.25,4629.0,182.2213,182.255,182.1371,182.1371,4629.0
2021-06-15 11:40:00,216.29,216.52,216.27,216.52,8523.0,182.1708,182.3645,182.1539,182.3645,8523.0
2021-06-15 11:45:00,216.44,216.44,216.12,216.33,5191.0,182.2971,182.2971,182.0276,182.2044,5191.0
2021-06-15 11:50:00,216.36,216.38,216.21,216.25,2912.0,182.2297,182.2466,182.1034,182.1371,2912.0
2021-06-15 11:55:00,216.34,216.37,216.28,216.28,1634.0,182.2129,182.2381,182.1623,182.1623,1634.0
2021-06-15 12:00:00,216.36,216.51,216.34,216.36,2236.0,182.2297,182.3561,182.2129,182.2297,2236.0
2021-06-15 12:05:00,216.39,216.48,216.35,216.35,1900.0,182.255,182.3308,182.2213,182.2213,1900.0
2021-06-15 12:10:00,216.34,216.37,216.29,216.32,1812.0,182.2129,182.2381,182.1708,182.196,1812.0
2021-06-15 12:15:00,216.32,216.62,216.29,216.51,3890.0,182.196,182.4487,182.1708,182.3561,3890.0
2021-06-15 12:20:00,216.51,216.54,216.36,216.53,3113.0,182.3561,182.3813,182.2297,182.3729,3113.0
2021-06-15 12:25:00,216.51,216.66,216.5,216.65,3115.0,182.3561,182.4824,182.3476,182.474,3115.0
2021-06-15 12:30:00,216.63,216.8,216.62,216.78,4136.0,182.4571,182.6003,182.4487,182.5835,4136.0
2021-06-15 12:35:00,216.78,216.85,216.58,216.59,1756.0,182.5835,182.6424,182.415,182.4234,1756.0
2021-06-15 12:40:00,216.58,216.72,216.58,216.72,1626.0,182.415,182.5329,182.415,182.5329,1626.0
2021-06-15 12:45:00,216.74,216.97,216.73,216.85,1725.0,182.5498,182.7435,182.5413,182.6424,1725.0
2021-06-15 12:50:00,216.85,217.02,216.82,216.97,6523.0,182.6424,182.7856,182.6172,182.7435,6523.0
2021-06-15 12:55:00,216.95,217.2,216.9,217.15,4818.0,182.7266,182.9372,182.6845,182.8951,4818.0
2021-06-15 13:00:00,217.19,217.2,217.04,217.05,1900.0,182.9288,182.9372,182.8024,182.8109,1900.0
2021-06-15 13:05:00,217.03,217.1,216.96,216.99,3598.0,182.794,182.853,182.7351,182.7603,3598.0
2021-06-15 13:10:00,216.95,217.03,216.9,217.0,1400.0,182.7266,182.794,182.6845,182.7688,1400.0
2021-06-15 13:15:00,216.97,217.01,216.9,217.01,1912.0,182.7435,182.7772,182.6845,182.7772,1912.0
2021-06-15 13:20:00,216.97,217.01,216.9,216.93,4149.0,182.7435,182.7772,182.6845,182.7098,4149.0
2021-06-15 13:25:00,216.95,216.95,216.68,216.83,10889.0,182.7266,182.7266,182.4992,182.6256,10889.0
2021-06-15 13:30:00,216.85,217.02,216.78,216.91,2947.0,182.6424,182.7856,182.5835,182.693,2947.0
2021-06-15 13:35:00,216.87,216.97,216.83,216.93,2033.0,182.6593,182.7435,182.6256,182.7098,2033.0
2021-06-15 13:40:00,216.98,216.99,216.89,216.93,3137.0,182.7519,182.7603,182.6761,182.7098,3137.0
2021-06-15 13:45:00,216.98,217.12,216.97,217.12,3400.0,182.7519,182.8698,182.7435,182.8698,3400.0
2021-06-15 13:50:00,217.16,217.27,217.1,217.14,6127.0,182.9035,182.9962,182.853,182.8867,6127.0
2021-06-15 13:55:00,217.14,217.21,217.07,217.11,3313.0,182.8867,182.9456,182.8277,182.8614,3313.0
2021-06-15 14:00:00,217.12,217.36,217.11,217.31,2815.0,182.8698,183.072,182.8614,183.0299,2815.0
2021-06-15 14:05:00,217.31,217.37,217.23,217.23,7396.0,183.0299,183.0804,182.9625,182.9625,7396.0
2021-06-15 14:10:00,217.22,217.27,217.12,217.12,2831.0,182.9541,182.9962,182.8698,182.8698,2831.0
2021-06-15 14:15:00,217.12,217.39,217.12,217.39,2200.0,182.8698,183.0972,182.8698,183.0972,2200.0
2021-06-15 14:20:00,217.34,217.37,217.3,217.37,2731.0,183.0551,183.0804,183.0214,183.0804,2731.0
2021-06-15 14:25:00,217.34,217.59,217.33,217.59,4966.0,183.0551,183.2657,183.0467,183.2657,4966.0
2021-06-15 14:30:00,217.59,217.66,217.52,217.52,3383.0,183.2657,183.3246,183.2067,183.2067,3383.0
2021-06-15 14:35:00,217.58,217.63,217.5,217.61,2083.0,183.2573,183.2994,183.1899,183.2825,2083.0
2021-06-15 14:40:00,217.61,217.75,217.59,217.75,2300.0,183.2825,183.4004,183.2657,183.4004,2300.0
2021-06-15 14:45:00,217.76,217.82,217.69,217.8,3975.0,183.4089,183.4594,183.3499,183.4426,3975.0
2021-06-15 14:50:00,217.83,217.83,217.69,217.73,4313.0,183.4678,183.4678,183.3499,183.3836,4313.0
2021-06-15 14:55:00,217.75,217.81,217.65,217.65,8286.0,183.4004,183.451,183.3162,183.3162,8286.0
2021-06-15 15:00:00,217.58,217.63,217.46,217.46,3121.0,183.2573,183.2994,183.1562,183.1562,3121.0
2021-06-15 15:05:00,217.48,217.51,217.41,217.41,2478.0,183.173,183.1983,183.1141,183.1141,2478.0
2021-06-15 15:10:00,217.51,217.55,217.43,217.55,1400.0,183.1983,183.232,183.1309,183.232,1400.0
2021-06-15 15:15:00,217.57,217.57,217.42,217.45,3100.0,183.2488,183.2488,183.1225,183.1478,3100.0
2021-06-15 15:20:00,217.52,217.62,217.4,217.46,3921.0,183.2067,183.291,183.1057,183.1562,3921.0
2021-06-15 15:25:00,217.44,217.46,217.3,217.32,5270.0,183.1393,183.1562,183.0214,183.0383,5270.0
2021-06-15 15:30:00,217.37,217.58,217.23,217.58,9032.0,183.0804,183.2573,182.9625,183.2573,9032.0
2021-06-15 15:35:00,217.58,217.61,217.3,217.42,7069.0,183.2573,183.2825,183.0214,183.1225,7069.0
2021-06-15 15:40:00,217.43,217.45,217.21,217.38,6981.0,183.1309,183.1478,182.9456,183.0888,6981.0
2021-06-15 15:45:00,217.38,217.58,217.36,217.58,6998.0,183.0888,183.2573,183.072,183.2573,6998.0
2021-06-15 15:50:00,217.49,217.52,216.89,216.91,22829.0,183.1815,183.2067,182.6761,182.693,22829.0
2021-06-15 15:55:00,216.93,217.12,216.7,216.95,53769.0,182.7098,182.8698,182.5161,182.7266,53769.0
2021-06-16 09:30:00,217.0,217.0,215.47,216.67,23451.0,182.7688,182.7688,181.4801,182.4908,23451.0
2021-06-16 09:35:00,216.59,217.5,216.59,217.42,3458.0,182.4234,183.1899,182.4234,183.1225,3458.0
2021-06-16 09:40:00,217.55,217.83,217.48,217.55,2949.0,183.232,183.4678,183.173,183.232,2949.0
2021-06-16 09:45:00,217.58,217.9,217.47,217.8,4679.0,183.2573,183.5268,183.1646,183.4426,4679.0
2021-06-16 09:50:00,217.69,217.82,217.28,217.28,7136.0,183.3499,183.4594,183.0046,183.0046,7136.0
2021-06-16 09:55:00,217.26,217.78,217.14,217.57,20341.0,182.9877,183.4257,182.8867,183.2488,20341.0
2021-06-16 10:00:00,217.41,217.42,217.0,217.09,10474.0,183.1141,183.1225,182.7688,182.8446,10474.0
2021-06-16 10:05:00,217.14,217.54,217.09,217.32,1910.0,182.8867,183.2236,182.8446,183.0383,1910.0
2021-06-16 10:10:00,217.3,217.3,216.71,217.07,15801.0,183.0214,183.0214,182.5245,182.8277,15801.0
2021-06-16 10:15:00,217.1,217.1,216.98,216.98,1486.0,182.853,182.853,182.7519,182.7519,1486.0
2021-06-16 10:20:00,217.01,217.42,216.98,217.2,6504.0,182.7772,183.1225,182.7519,182.9372,6504.0
2021-06-16 10:25:00,217.22,217.29,216.98,217.13,9476.0,182.9541,183.013,182.7519,182.8782,9476.0
2021-06-16 10:30:00,217.18,217.18,217.01,217.09,3714.0,182.9204,182.9204,182.7772,182.8446,3714.0
2021-06-16 10:35:00,217.09,217.13,216.95,217.0,3480.0,182.8446,182.8782,182.7266,182.7688,3480.0
2021-06-16 10:40:00,217.04,217.04,216.79,216.79,2500.0,182.8024,182.8024,182.5919,182.5919,2500.0
2021-06-16 10:45:00,216.79,216.8,216.59,216.62,6388.0,182.5919,182.6003,182.4234,182.4487,6388.0
2021-06-16 10:50:00,216.66,216.77,216.59,216.61,9073.0,182.4824,182.575,182.4234,182.4403,9073.0
2021-06-16 10:55:00,216.58,216.61,216.35,216.35,2217.0,182.415,182.4403,182.2213,182.2213,2217.0
2021-06-16 11:00:00,216.4,216.66,216.36,216.66,4082.0,182.2634,182.4824,182.2297,182.4824,4082.0
2021-06-16 11:05:00,216.64,216.72,216.58,216.59,1986.0,182.4655,182.5329,182.415,182.4234,1986.0
2021-06-16 11:10:00,216.63,216.83,216.61,216.83,1400.0,182.4571,182.6256,182.4403,182.6256,1400.0
2021-06-16 11:15:00,216.86,217.01,216.83,216.98,3343.0,182.6508,182.7772,182.6256,182.7519,3343.0
2021-06-16 11:20:00,216.95,216.96,216.79,216.91,2600.0,182.7266,182.7351,182.5919,182.693,2600.0
2021-06-16 11:25:00,216.78,216.93,216.77,216.93,1647.0,182.5835,182.7098,182.575,182.7098,1647.0
2021-06-16 11:30:00,216.83,216.91,216.77,216.84,1526.0,182.6256,182.693,182.575,182.634,1526.0
2021-06-16 11:35:00,216.75,216.85,216.63,216.63,1844.0,182.5582,182.6424,182.4571,182.4571,1844.0
2021-06-16 11:40:00,216.64,216.71,216.57,216.65,1656.0,182.4655,182.5245,182.4066,182.474,1656.0
2021-06-16 11:45:00,216.66,216.67,216.56,216.61,2055.0,182.4824,182.4908,182.3982,182.4403,2055.0
2021-06-16 11:50:00,216.66,216.71,216.48,216.49,10057.0,182.4824,182.5245,182.3308,182.3392,10057.0
2021-06-16 11:55:00,216.53,216.55,216.2,216.25,1900.0,182.3729,182.3897,182.095,182.1371,1900.0
2021-06-16 12:00:00,216.2,216.44,216.2,216.44,7448.0,182.095,182.2971,182.095,182.2971,7448.0
2021-06-16 12:05:00,216.41,216.79,216.41,216.6,2500.0,182.2718,182.5919,182.2718,182.4319,2500.0
2021-06-16 12:10:00,216.63,216.75,216.63,216.75,2611.0,182.4571,182.5582,182.4571,182.5582,2611.0
2021-06-16 12:15:00,216.77,216.77,216.64,216.68,5723.0,182.575,182.575,182.4655,182.4992,5723.0
2021-06-16 12:20:00,216.61,216.61,216.37,216.5,3834.0,182.4403,182.4403,182.2381,182.3476,3834.0
2021-06-16 12:25:00,216.48,216.7,216.47,216.7,1647.0,182.3308,182.5161,182.3224,182.5161,1647.0
2021-06-16 12:30:00,216.65,216.66,216.6,216.61,2070.0,182.474,182.4824,182.4319,182.4403,2070.0
2021-06-16 12:35:00,216.6,216.6,216.38,216.43,2406.0,182.4319,182.4319,182.2466,182.2887,2406.0
2021-06-16 12:40:00,216.45,216.67,216.43,216.61,3417.0,182.3055,182.4908,182.2887,182.4403,3417.0
2021-06-16 12:45:00,216.58,216.58,216.3,216.3,10010.0,182.415,182.415,182.1792,182.1792,10010.0
2021-06-16 12:50:00,216.28,216.37,216.26,216.29,2625.0,182.1623,182.2381,182.1455,182.1708,2625.0
2021-06-16 12:55:00,216.3,216.64,216.3,216.59,1997.0,182.1792,182.4655,182.1792,182.4234,1997.0
2021-06-16 13:00:00,216.54,216.58,216.5,216.52,814.0,182.3813,182.415,182.3476,182.3645,814.0
2021-06-16 13:05:00,216.57,216.68,216.57,216.68,900.0,182.4066,182.4992,182.4066,182.4992,900.0
2021-06-16 13:10:00,216.6,216.72,216.6,216.72,1502.0,182.4319,182.5329,182.4319,182.5329,1502.0
2021-06-16 13:15:00,216.73,216.74,216.57,216.59,2003.0,182.5413,182.5498,182.4066,182.4234,2003.0
2021-06-16 13:20:00,216.72,216.74,216.62,216.62,1320.0,182.5329,182.5498,182.4487,182.4487,1320.0
2021-06-16 13:25:00,216.68,216.76,216.58,216.69,2602.0,182.4992,182.5666,182.415,182.5077,2602.0
2021-06-16 13:30:00,216.69,216.74,216.6,216.64,1327.0,182.5077,182.5498,182.4319,182.4655,1327.0
2021-06-16 13:35:00,216.58,216.7,216.46,216.65,5344.0,182.415,182.5161,182.3139,182.474,5344.0
2021-06-16 13:40:00,216.62,216.66,216.47,216.48,2715.0,182.4487,182.4824,182.3224,182.3308,2715.0
2021-06-16 13:45:00,216.48,216.48,216.3,216.36,1792.0,182.3308,182.3308,182.1792,182.2297,1792.0
2021-06-16 13:50:00,216.31,216.33,216.06,216.29,5797.0,182.1876,182.2044,181.977,182.1708,5797.0
2021-06-16 13:55:00,216.28,216.28,215.8,215.91,3927.0,182.1623,182.1623,181.7581,181.8507,3927.0
2021-06-16 14:00:00,215.86,217.22,215.14,217.18,12281.0,181.8086,182.9541,181.2022,182.9204,12281.0
2021-06-16 14:05:00,217.03,217.72,216.97,217.64,16926.0,182.794,183.3752,182.7435,183.3078,16926.0
2021-06-16 14:10:00,217.69,218.76,217.5,217.99,49624.0,183.3499,184.2511,183.1899,183.6026,49624.0
2021-06-16 14:15:00,217.9,218.27,217.86,218.27,28827.0,183.5268,183.8384,183.4931,183.8384,28827.0
2021-06-16 14:20:00,217.99,218.74,217.99,218.59,8896.0,183.6026,184.2343,183.6026,184.1079,8896.0
2021-06-16 14:25:00,218.59,219.04,218.4,218.78,33148.0,184.1079,184.487,183.9479,184.268,33148.0
2021-06-16 14:30:00,218.92,219.06,218.21,218.33,16200.0,184.3859,184.5038,183.7879,183.889,16200.0
2021-06-16 14:35:00,218.37,219.03,218.23,218.61,19626.0,183.9226,184.4785,183.8047,184.1248,19626.0
2021-06-16 14:40:00,218.7,219.36,218.64,218.83,25644.0,184.2006,184.7565,184.15,184.3101,25644.0
2021-06-16 14:45:00,218.79,219.25,218.72,218.9,24039.0,184.2764,184.6638,184.2174,184.369,24039.0
2021-06-16 14:50:00,218.96,219.48,218.75,219.43,32593.0,184.4196,184.8575,184.2427,184.8154,32593.0
2021-06-16 14:55:00,219.42,219.94,219.3,219.8,25005.0,184.807,185.245,184.7059,185.1271,25005.0
2021-06-16 15:00:00,219.87,219.91,219.47,219.56,12371.0,185.186,185.2197,184.8491,184.9249,12371.0
2021-06-16 15:05:00,219.46,219.88,219.46,219.84,12631.0,184.8407,185.1944,184.8407,185.1608,12631.0
2021-06-16 15:10:00,219.85,220.16,219.69,219.85,29674.0,185.1692,185.4303,185.0344,185.1692,29674.0
2021-06-16 15:15:00,219.81,220.24,219.81,220.22,12699.0,185.1355,185.4977,185.1355,185.4808,12699.0
2021-06-16 15:20:00,220.21,220.27,219.96,220.17,12430.0,185.4724,185.5229,185.2618,185.4387,12430.0
2021-06-16 15:25:00,220.13,220.17,219.56,219.61,10454.0,185.405,185.4387,184.9249,184.967,10454.0
2021-06-16 15:30:00,219.56,219.6,218.93,219.08,22160.0,184.9249,184.9586,184.3943,184.5206,22160.0
2021-06-16 15:35:00,219.0,219.39,218.93,219.31,10393.0,184.4533,184.7817,184.3943,184.7144,10393.0
2021-06-16 15:40:00,219.4,219.43,218.73,218.74,15587.0,184.7902,184.8154,184.2259,184.2343,15587.0
2021-06-16 15:45:00,218.79,218.79,218.51,218.76,15490.0,184.2764,184.2764,184.0406,184.2511,15490.0
2021-06-16 15:50:00,218.76,218.87,218.6,218.83,30775.0,184.2511,184.3438,184.1164,184.3101,30775.0
2021-06-16 15:55:00,218.86,219.14,218.75,218.85,83398.0,184.3353,184.5712,184.2427,184.3269,83398.0
2021-06-17 09:30:00,218.91,219.49,218.52,219.11,17684.0,184.3775,184.866,184.049,184.5459,17684.0
2021-06-17 09:35:00,219.11,219.11,218.4,218.74,13433.0,184.5459,184.5459,183.9479,184.2343,13433.0
2021-06-17 09:40:00,218.82,218.98,218.18,218.18,1965.0,184.3017,184.4364,183.7626,183.7626,1965.0
2021-06-17 09:45:00,218.42,218.81,218.21,218.65,4777.0,183.9648,184.2932,183.7879,184.1585,4777.0
2021-06-17 09:50:00,218.57,218.59,218.11,218.32,3460.0,184.0911,184.1079,183.7037,183.8805,3460.0
2021-06-17 09:55:00,218.38,218.72,218.12,218.6,8952.0,183.9311,184.2174,183.7121,184.1164,8952.0
2021-06-17 10:00:00,218.5,218.63,218.13,218.37,6906.0,184.0321,184.1416,183.7205,183.9226,6906.0
2021-06-17 10:05:00,218.37,218.37,217.37,217.38,6181.0,183.9226,183.9226,183.0804,183.0888,6181.0
2021-06-17 10:10:00,217.42,217.49,217.09,217.21,4500.0,183.1225,183.1815,182.8446,182.9456,4500.0
2021-06-17 10:15:00,217.27,217.91,217.27,217.91,2600.0,182.9962,183.5352,182.9962,183.5352,2600.0
2021-06-17 10:20:00,217.84,218.09,217.83,218.03,2089.0,183.4762,183.6868,183.4678,183.6363,2089.0
2021-06-17 10:25:00,218.02,218.08,217.77,217.77,6530.0,183.6279,183.6784,183.4173,183.4173,6530.0
2021-06-17 10:30:00,217.84,218.54,217.77,218.46,6100.0,183.4762,184.0658,183.4173,183.9984,6100.0
2021-06-17 10:35:00,218.47,218.57,218.32,218.32,5342.0,184.0069,184.0911,183.8805,183.8805,5342.0
2021-06-17 10:40:00,218.42,218.49,218.25,218.41,2501.0,183.9648,184.0237,183.8216,183.9563,2501.0
2021-06-17 10:45:00,218.29,218.4,218.11,218.39,2199.0,183.8553,183.9479,183.7037,183.9395,2199.0
2021-06-17 10:50:00,218.45,218.53,218.4,218.46,4012.0,183.99,184.0574,183.9479,183.9984,4012.0
2021-06-17 10:55:00,218.48,218.54,218.15,218.19,3210.0,184.0153,184.0658,183.7373,183.771,3210.0
2021-06-17 11:00:00,218.17,218.38,217.64,217.72,4838.0,183.7542,183.9311,183.3078,183.3752,4838.0
2021-06-17 11:05:00,217.77,217.77,217.28,217.32,3946.0,183.4173,183.4173,183.0046,183.0383,3946.0
2021-06-17 11:10:00,217.26,217.32,217.04,217.24,6535.0,182.9877,183.0383,182.8024,182.9709,6535.0
2021-06-17 11:15:00,217.32,217.93,217.28,217.85,2908.0,183.0383,183.5521,183.0046,183.4847,2908.0
2021-06-17 11:20:00,217.89,217.91,217.3,217.3,3807.0,183.5184,183.5352,183.0214,183.0214,3807.0
2021-06-17 11:25:00,217.19,217.57,217.09,217.4,4375.0,182.9288,183.2488,182.8446,183.1057,4375.0
2021-06-17 11:30:00,217.25,217.49,217.2,217.3,5300.0,182.9793,183.1815,182.9372,183.0214,5300.0
2021-06-17 11:35:00,217.3,217.7,217.29,217.56,5642.0,183.0214,183.3583,183.013,183.2404,5642.0
2021-06-17 11:40:00,217.56,217.73,217.51,217.61,3064.0,183.2404,183.3836,183.1983,183.2825,3064.0
2021-06-17 11:45:00,217.67,218.14,217.67,218.14,5200.0,183.3331,183.7289,183.3331,183.7289,5200.0
2021-06-17 11:50:00,218.06,218.1,217.58,217.58,5035.0,183.6615,183.6952,183.2573,183.2573,5035.0
2021-06-17 11:55:00,217.49,217.55,217.24,217.43,3018.0,183.1815,183.232,182.9709,183.1309,3018.0
2021-06-17 12:00:00,217.41,217.65,217.4,217.51,3124.0,183.1141,183.3162,183.1057,183.1983,3124.0
2021-06-17 12:05:00,217.28,217.5,217.25,217.5,3617.0,183.0046,183.1899,182.9793,183.1899,3617.0
2021-06-17 12:10:00,217.51,217.55,217.32,217.51,1500.0,183.1983,183.232,183.0383,183.1983,1500.0
2021-06-17 12:15:00,217.49,217.49,217.06,217.06,6030.0,183.1815,183.1815,182.8193,182.8193,6030.0
2021-06-17 12:20:00,217.06,217.1,216.93,216.95,3584.0,182.8193,182.853,182.7098,182.7266,3584.0
2021-06-17 12:25:00,217.01,217.21,216.88,217.18,8902.0,182.7772,182.9456,182.6677,182.9204,8902.0
2021-06-17 12:30:00,217.09,217.4,217.0,217.4,6299.0,182.8446,183.1057,182.7688,183.1057,6299.0
2021-06-17 12:35:00,217.39,217.61,217.29,217.3,2958.0,183.0972,183.2825,183.013,183.0214,2958.0
2021-06-17 12:40:00,217.37,217.52,217.29,217.43,3202.0,183.0804,183.2067,183.013,183.1309,3202.0
2021-06-17 12:45:00,217.43,217.53,217.37,217.42,3482.0,183.1309,183.2151,183.0804,183.1225,3482.0
2021-06-17 12:50:00,217.38,217.58,217.37,217.42,3166.0,183.0888,183.2573,183.0804,183.1225,3166.0
2021-06-17 12:55:00,217.4,217.63,217.34,217.61,2897.0,183.1057,183.2994,183.0551,183.2825,2897.0
2021-06-17 13:00:00,217.61,217.92,217.61,217.81,5479.0,183.2825,183.5436,183.2825,183.451,5479.0
2021-06-17 13:05:00,217.81,217.84,217.66,217.79,2801.0,183.451,183.4762,183.3246,183.4341,2801.0
2021-06-17 13:10:00,217.75,217.8,217.63,217.79,2082.0,183.4004,183.4426,183.2994,183.4341,2082.0
2021-06-17 13:15:00,217.85,217.89,217.64,217.67,2999.0,183.4847,183.5184,183.3078,183.3331,2999.0
2021-06-17 13:20:00,217.65,217.67,217.3,217.3,8386.0,183.3162,183.3331,183.0214,183.0214,8386.0
2021-06-17 13:25:00,217.29,217.36,217.19,217.2,3459.0,183.013,183.072,182.9288,182.9372,3459.0
2021-06-17 13:30:00,217.27,217.27,217.0,217.1,5100.0,182.9962,182.9962,182.7688,182.853,5100.0
2021-06-17 13:35:00,217.16,217.34,217.15,217.18,3253.0,182.9035,183.0551,182.8951,182.9204,3253.0
2021-06-17 13:40:00,217.18,217.18,217.04,217.05,4122.0,182.9204,182.9204,182.8024,182.8109,4122.0
2021-06-17 13:45:00,217.05,217.1,216.97,216.98,3500.0,182.8109,182.853,182.7435,182.7519,3500.0
2021-06-17 13:50:00,216.98,217.05,216.69,216.7,3935.0,182.7519,182.8109,182.5077,182.5161,3935.0
2021-06-17 13:55:00,216.63,216.73,216.48,216.69,4785.0,182.4571,182.5413,182.3308,182.5077,4785.0
2021-06-17 14:00:00,216.51,217.03,216.51,216.9,3175.0,182.3561,182.794,182.3561,182.6845,3175.0
2021-06-17 14:05:00,217.02,217.09,216.87,216.88,4974.0,182.7856,182.8446,182.6593,182.6677,4974.0
2021-06-17 14:10:00,216.89,217.26,216.87,217.18,3123.0,182.6761,182.9877,182.6593,182.9204,3123.0
2021-06-17 14:15:00,217.15,217.3,217.15,217.22,1500.0,182.8951,183.0214,182.8951,182.9541,1500.0
2021-06-17 14:20:00,217.22,217.35,217.14,217.21,3903.0,182.9541,183.0635,182.8867,182.9456,3903.0
2021-06-17 14:25:00,217.12,217.48,217.12,217.34,2304.0,182.8698,183.173,182.8698,183.0551,2304.0
2021-06-17 14:30:00,217.19,217.24,217.0,217.15,5173.0,182.9288,182.9709,182.7688,182.8951,5173.0
2021-06-17 14:35:00,217.15,217.19,217.0,217.03,3743.0,182.8951,182.9288,182.7688,182.794,3743.0
2021-06-17 14:40:00,216.99,217.26,216.94,217.26,5942.0,182.7603,182.9877,182.7182,182.9877,5942.0
2021-06-17 14:45:00,217.38,217.38,217.05,217.05,3357.0,183.0888,183.0888,182.8109,182.8109,3357.0
2021-06-17 14:50:00,217.06,217.14,216.92,217.0,5168.0,182.8193,182.8867,182.7014,182.7688,5168.0
2021-06-17 14:55:00,217.06,217.12,216.95,216.96,4402.0,182.8193,182.8698,182.7266,182.7351,4402.0
2021-06-17 15:00:00,216.94,217.19,216.88,217.19,3191.0,182.7182,182.9288,182.6677,182.9288,3191.0
2021-06-17 15:05:00,217.27,217.28,217.23,217.28,3303.0,182.9962,183.0046,182.9625,183.0046,3303.0
2021-06-17 15:10:00,217.28,217.62,217.28,217.6,3558.0,183.0046,183.291,183.0046,183.2741,3558.0
2021-06-17 15:15:00,217.59,217.64,217.44,217.64,8382.0,183.2657,183.3078,183.1393,183.3078,8382.0
2021-06-17 15:20:00,217.59,217.61,217.51,217.57,2904.0,183.2657,183.2825,183.1983,183.2488,2904.0
2021-06-17 15:25:00,217.55,217.59,217.43,217.59,2188.0,183.232,183.2657,183.1309,183.2657,2188.0
2021-06-17 15:30:00,217.6,217.6,217.43,217.45,6558.0,183.2741,183.2741,183.1309,183.1478,6558.0
2021-06-17 15:35:00,217.42,217.47,217.23,217.38,11533.0,183.1225,183.1646,182.9625,183.0888,11533.0
2021-06-17 15:40:00,217.43,217.47,217.21,217.41,8510.0,183.1309,183.1646,182.9456,183.1141,8510.0
2021-06-17 15:45:00,217.36,217.64,217.31,217.56,9902.0,183.072,183.3078,183.0299,183.2404,9902.0
2021-06-17 15:50:00,217.49,217.7,216.85,217.05,44109.0,183.1815,183.3583,182.6424,182.8109,44109.0
2021-06-17 15:55:00,217.06,217.39,216.94,216.96,68922.0,182.8193,183.0972,182.7182,182.7351,68922.0
2021-06-18 09:30:00,215.11,216.76,214.6,215.52,300213.0,181.1769,182.5666,180.7473,181.5222,300213.0
2021-06-18 09:35:00,215.5,216.24,215.1,215.1,14247.0,181.5054,182.1286,181.1685,181.1685,14247.0
2021-06-18 09:40:00,215.18,215.39,214.47,215.23,14558.0,181.2359,181.4127,180.6379,181.278,14558.0
2021-06-18 09:45:00,215.07,215.1,214.39,214.46,5282.0,181.1432,181.1685,180.5705,180.6294,5282.0
2021-06-18 09:50:00,214.29,214.69,213.9,213.94,11907.0,180.4863,180.8232,180.1578,180.1915,11907.0
2021-06-18 09:55:00,214.25,214.44,213.92,214.44,7071.0,180.4526,180.6126,180.1746,180.6126,7071.0
2021-06-18 10:00:00,214.31,214.63,213.79,213.95,10055.0,180.5031,180.7726,180.0651,180.1999,10055.0
2021-06-18 10:05:00,213.77,214.21,213.76,214.19,15621.0,180.0483,180.4189,180.0399,180.402,15621.0
2021-06-18 10:10:00,214.2,214.48,214.16,214.46,6129.0,180.4104,180.6463,180.3768,180.6294,6129.0
2021-06-18 10:15:00,214.5,214.5,213.92,213.98,9321.0,180.6631,180.6631,180.1746,180.2252,9321.0
2021-06-18 10:20:00,214.1,214.7,214.01,214.18,8540.0,180.3262,180.8316,180.2504,180.3936,8540.0
2021-06-18 10:25:00,214.07,214.19,213.61,213.86,14072.0,180.301,180.402,179.9135,180.1241,14072.0
2021-06-18 10:30:00,213.77,213.77,213.23,213.39,10921.0,180.0483,180.0483,179.5935,179.7282,10921.0
2021-06-18 10:35:00,213.39,213.57,213.22,213.28,9521.0,179.7282,179.8798,179.585,179.6356,9521.0
2021-06-18 10:40:00,213.38,213.38,212.68,212.68,15599.0,179.7198,179.7198,179.1302,179.1302,15599.0
2021-06-18 10:45:00,212.76,212.88,212.5,212.82,8391.0,179.1976,179.2987,178.9786,179.2481,8391.0
2021-06-18 10:50:00,212.82,212.95,212.55,212.6,5374.0,179.2481,179.3576,179.0207,179.0628,5374.0
2021-06-18 10:55:00,212.63,213.34,212.42,213.33,9528.0,179.0881,179.6861,178.9112,179.6777,9528.0
2021-06-18 11:00:00,213.3,213.57,213.0,213.0,3333.0,179.6524,179.8798,179.3997,179.3997,3333.0
2021-06-18 11:05:00,213.07,213.07,212.77,212.85,7074.0,179.4587,179.4587,179.206,179.2734,7074.0
2021-06-18 11:10:00,212.86,213.08,212.76,212.78,6417.0,179.2818,179.4671,179.1976,179.2145,6417.0
2021-06-18 11:15:00,212.69,213.37,212.69,213.35,7581.0,179.1386,179.7114,179.1386,179.6945,7581.0
2021-06-18 11:20:00,213.43,213.64,213.2,213.49,5262.0,179.7619,179.9388,179.5682,179.8124,5262.0
2021-06-18 11:25:00,213.43,213.49,213.17,213.48,4714.0,179.7619,179.8124,179.5429,179.804,4714.0
2021-06-18 11:30:00,213.48,213.81,213.46,213.61,5424.0,179.804,180.082,179.7872,179.9135,5424.0
2021-06-18 11:35:00,213.48,213.51,213.15,213.38,5616.0,179.804,179.8293,179.5261,179.7198,5616.0
2021-06-18 11:40:00,213.27,213.28,213.1,213.15,5008.0,179.6272,179.6356,179.484,179.5261,5008.0
2021-06-18 11:45:00,213.19,213.32,213.13,213.24,4360.0,179.5598,179.6693,179.5092,179.6019,4360.0
2021-06-18 11:50:00,213.29,213.59,213.19,213.46,5774.0,179.644,179.8967,179.5598,179.7872,5774.0
2021-06-18 11:55:00,213.44,213.64,213.39,213.62,8903.0,179.7703,179.9388,179.7282,179.9219,8903.0
2021-06-18 12:00:00,213.57,213.65,213.39,213.58,5000.0,179.8798,179.9472,179.7282,179.8883,5000.0
2021-06-18 12:05:00,213.45,213.89,213.45,213.89,5841.0,179.7788,180.1494,179.7788,180.1494,5841.0
2021-06-18 12:10:00,213.8,213.85,213.58,213.61,2880.0,180.0735,180.1157,179.8883,179.9135,2880.0
2021-06-18 12:15:00,213.56,213.83,213.56,213.72,6247.0,179.8714,180.0988,179.8714,180.0062,6247.0
2021-06-18 12:20:00,213.69,213.87,213.53,213.78,7719.0,179.9809,180.1325,179.8461,180.0567,7719.0
2021-06-18 12:25:00,213.83,213.84,213.68,213.77,4298.0,180.0988,180.1072,179.9725,180.0483,4298.0
2021-06-18 12:30:00,213.79,213.82,213.65,213.65,4498.0,180.0651,180.0904,179.9472,179.9472,4498.0
2021-06-18 12:35:00,213.64,213.81,213.61,213.66,7775.0,179.9388,180.082,179.9135,179.9556,7775.0
2021-06-18 12:40:00,213.6,213.66,213.41,213.46,5334.0,179.9051,179.9556,179.7451,179.7872,5334.0
2021-06-18 12:45:00,213.44,213.48,213.13,213.35,5800.0,179.7703,179.804,179.5092,179.6945,5800.0
2021-06-18 12:50:00,213.41,213.54,213.28,213.28,3201.0,179.7451,179.8546,179.6356,179.6356,3201.0
2021-06-18 12:55:00,213.23,213.5,213.23,213.5,3600.0,179.5935,179.8209,179.5935,179.8209,3600.0
2021-06-18 13:00:00,213.46,213.54,213.3,213.48,5852.0,179.7872,179.8546,179.6524,179.804,5852.0
2021-06-18 13:05:00,213.51,213.59,213.39,213.57,4119.0,179.8293,179.8967,179.7282,179.8798,4119.0
2021-06-18 13:10:00,213.58,213.75,213.52,213.75,3616.0,179.8883,180.0314,179.8377,180.0314,3616.0
2021-06-18 13:15:00,213.66,213.79,213.56,213.58,3525.0,179.9556,180.0651,179.8714,179.8883,3525.0
2021-06-18 13:20:00,213.58,213.73,213.42,213.5,6513.0,179.8883,180.0146,179.7535,179.8209,6513.0
2021-06-18 13:25:00,213.48,213.74,213.35,213.66,6376.0,179.804,180.023,179.6945,179.9556,6376.0
2021-06-18 13:30:00,213.7,213.95,213.59,213.7,6359.0,179.9893,180.1999,179.8967,179.9893,6359.0
2021-06-18 13:35:00,213.66,213.66,213.43,213.57,5929.0,179.9556,179.9556,179.7619,179.8798,5929.0
2021-06-18 13:40:00,213.58,213.69,213.44,213.44,3793.0,179.8883,179.9809,179.7703,179.7703,3793.0
2021-06-18 13:45:00,213.41,213.45,213.18,213.18,2700.0,179.7451,179.7788,179.5514,179.5514,2700.0
2021-06-18 13:50:00,213.26,213.34,213.15,213.19,5542.0,179.6187,179.6861,179.5261,179.5598,5542.0
2021-06-18 13:55:00,213.31,213.54,213.24,213.46,3845.0,179.6608,179.8546,179.6019,179.7872,3845.0
2021-06-18 14:00:00,213.39,213.63,213.33,213.49,4757.0,179.7282,179.9304,179.6777,179.8124,4757.0
2021-06-18 14:05:00,213.54,213.76,213.54,213.7,5689.0,179.8546,180.0399,179.8546,179.9893,5689.0
2021-06-18 14:10:00,213.71,213.82,213.5,213.82,4276.0,179.9977,180.0904,179.8209,180.0904,4276.0
2021-06-18 14:15:00,213.85,213.94,213.73,213.89,5838.0,180.1157,180.1915,180.0146,180.1494,5838.0
2021-06-18 14:20:00,213.89,213.9,213.76,213.83,3249.0,180.1494,180.1578,180.0399,180.0988,3249.0
2021-06-18 14:25:00,213.83,213.99,213.68,213.93,6775.0,180.0988,180.2336,179.9725,180.183,6775.0
2021-06-18 14:30:00,213.85,213.93,213.81,213.81,2974.0,180.1157,180.183,180.082,180.082,2974.0
2021-06-18 14:35:00,213.79,213.79,213.44,213.44,3536.0,180.0651,180.0651,179.7703,179.7703,3536.0
2021-06-18 14:40:00,213.53,213.6,213.4,213.43,3147.0,179.8461,179.9051,179.7366,179.7619,3147.0
2021-06-18 14:45:00,213.47,213.65,213.42,213.61,5633.0,179.7956,179.9472,179.7535,179.9135,5633.0
2021-06-18 14:50:00,213.65,213.83,213.64,213.83,3810.0,179.9472,180.0988,179.9388,180.0988,3810.0
2021-06-18 14:55:00,213.83,213.83,213.41,213.56,7463.0,180.0988,180.0988,179.7451,179.8714,7463.0
2021-06-18 15:00:00,213.58,213.85,213.56,213.71,8485.0,179.8883,180.1157,179.8714,179.9977,8485.0
2021-06-18 15:05:00,213.76,213.82,213.58,213.75,3650.0,180.0399,180.0904,179.8883,180.0314,3650.0
2021-06-18 15:10:00,213.71,213.75,213.32,213.66,9153.0,179.9977,180.0314,179.6693,179.9556,9153.0
2021-06-18 15:15:00,213.57,213.68,213.46,213.59,4722.0,179.8798,179.9725,179.7872,179.8967,4722.0
2021-06-18 15:20:00,213.55,213.75,213.55,213.65,7029.0,179.863,180.0314,179.863,179.9472,7029.0
2021-06-18 15:25:00,213.7,213.77,213.55,213.58,11429.0,179.9893,180.0483,179.863,179.8883,11429.0
2021-06-18 15:30:00,213.56,213.75,213.5,213.6,11743.0,179.8714,180.0314,179.8209,179.9051,11743.0
2021-06-18 15:35:00,213.52,213.6,213.28,213.48,10887.0,179.8377,179.9051,179.6356,179.804,10887.0
2021-06-18 15:40:00,213.47,213.98,213.4,213.92,15968.0,179.7956,180.2252,179.7366,180.1746,15968.0
2021-06-18 15:45:00,213.93,214.04,213.56,213.56,17562.0,180.183,180.2757,179.8714,179.8714,17562.0
2021-06-18 15:50:00,213.56,213.6,210.42,211.45,158805.0,179.8714,179.9051,177.2267,178.0943,158805.0
2021-06-18 15:55:00,211.29,212.0,210.02,210.5,390322.0,177.9595,178.5575,176.8898,177.2941,390322.0
2021-06-21 09:30:00,212.46,213.25,211.3,211.4,39542.0,178.9449,179.6103,177.9679,178.0521,39542.0
2021-06-21 09:35:00,211.69,213.08,211.69,212.84,8022.0,178.2964,179.4671,178.2964,179.265,8022.0
2021-06-21 09:40:00,212.56,212.84,212.25,212.61,9425.0,179.0292,179.265,178.7681,179.0713,9425.0
2021-06-21 09:45:00,212.42,212.97,212.3,212.85,8008.0,178.9112,179.3745,178.8102,179.2734,8008.0
2021-06-21 09:50:00,212.75,213.0,212.31,212.87,10032.0,179.1892,179.3997,178.8186,179.2903,10032.0
2021-06-21 09:55:00,213.0,213.0,212.63,212.76,5188.0,179.3997,179.3997,179.0881,179.1976,5188.0
2021-06-21 10:00:00,212.76,213.21,212.71,212.99,16472.0,179.1976,179.5766,179.1555,179.3913,16472.0
2021-06-21 10:05:00,213.09,213.18,212.73,212.73,10751.0,179.4755,179.5514,179.1723,179.1723,10751.0
2021-06-21 10:10:00,212.74,213.11,212.52,213.11,13057.0,179.1808,179.4924,178.9955,179.4924,13057.0
2021-06-21 10:15:00,213.12,213.45,213.04,213.45,12506.0,179.5008,179.7788,179.4334,179.7788,12506.0
2021-06-21 10:20:00,213.42,214.3,213.42,214.15,7777.0,179.7535,180.4947,179.7535,180.3683,7777.0
2021-06-21 10:25:00,214.14,214.34,213.87,214.02,14667.0,180.3599,180.5284,180.1325,180.2588,14667.0
2021-06-21 10:30:00,213.91,214.33,213.91,214.16,7661.0,180.1662,180.5199,180.1662,180.3768,7661.0
2021-06-21 10:35:00,214.16,214.34,213.97,214.28,13691.0,180.3768,180.5284,180.2167,180.4778,13691.0
2021-06-21 10:40:00,214.36,214.45,214.16,214.24,5017.0,180.5452,180.621,180.3768,180.4441,5017.0
2021-06-21 10:45:00,214.24,214.57,214.16,214.44,34577.0,180.4441,180.7221,180.3768,180.6126,34577.0
2021-06-21 10:50:00,214.44,215.12,214.22,215.06,47553.0,180.6126,181.1853,180.4273,181.1348,47553.0
2021-06-21 10:55:00,215.11,215.37,215.11,215.35,30067.0,181.1769,181.3959,181.1769,181.379,30067.0
2021-06-21 11:00:00,215.28,215.56,215.24,215.48,13166.0,181.3201,181.5559,181.2864,181.4885,13166.0
2021-06-21 11:05:00,215.59,215.72,215.0,215.17,6786.0,181.5812,181.6907,181.0843,181.2274,6786.0
2021-06-21 11:10:00,215.24,215.57,215.24,215.39,8623.0,181.2864,181.5643,181.2864,181.4127,8623.0
2021-06-21 11:15:00,215.46,215.86,215.46,215.79,9480.0,181.4717,181.8086,181.4717,181.7496,9480.0
2021-06-21 11:20:00,215.74,215.93,215.56,215.91,7285.0,181.7075,181.8675,181.5559,181.8507,7285.0
2021-06-21 11:25:00,215.83,215.83,215.21,215.38,5083.0,181.7833,181.7833,181.2611,181.4043,5083.0
2021-06-21 11:30:00,215.43,215.68,215.4,215.53,4215.0,181.4464,181.657,181.4212,181.5306,4215.0
2021-06-21 11:35:00,215.48,215.58,215.44,215.49,3768.0,181.4885,181.5728,181.4548,181.497,3768.0
2021-06-21 11:40:00,215.53,215.62,215.14,215.31,6577.0,181.5306,181.6064,181.2022,181.3453,6577.0
2021-06-21 11:45:00,215.32,215.52,215.32,215.52,3324.0,181.3538,181.5222,181.3538,181.5222,3324.0
2021-06-21 11:50:00,215.54,215.6,215.43,215.55,4538.0,181.5391,181.5896,181.4464,181.5475,4538.0
2021-06-21 11:55:00,215.37,215.56,215.2,215.2,8801.0,181.3959,181.5559,181.2527,181.2527,8801.0
2021-06-21 12:00:00,215.2,215.45,215.14,215.41,8780.0,181.2527,181.4633,181.2022,181.4296,8780.0
2021-06-21 12:05:00,215.4,215.4,215.26,215.26,4410.0,181.4212,181.4212,181.3032,181.3032,4410.0
2021-06-21 12:10:00,215.34,215.62,215.17,215.49,19716.0,181.3706,181.6064,181.2274,181.497,19716.0
2021-06-21 12:15:00,215.41,215.87,215.14,215.45,33233.0,181.4296,181.817,181.2022,181.4633,33233.0
2021-06-21 12:20:00,215.52,215.53,215.37,215.39,4631.0,181.5222,181.5306,181.3959,181.4127,4631.0
2021-06-21 12:25:00,215.5,215.77,215.5,215.77,3006.0,181.5054,181.7328,181.5054,181.7328,3006.0
2021-06-21 12:30:00,215.72,215.73,215.59,215.61,2710.0,181.6907,181.6991,181.5812,181.598,2710.0
2021-06-21 12:35:00,215.58,215.73,215.47,215.68,4066.0,181.5728,181.6991,181.4801,181.657,4066.0
2021-06-21 12:40:00,215.7,215.73,215.58,215.65,2880.0,181.6738,181.6991,181.5728,181.6317,2880.0
2021-06-21 12:45:00,215.61,215.68,215.56,215.65,3600.0,181.598,181.657,181.5559,181.6317,3600.0
2021-06-21 12:50:00,215.59,215.67,215.18,215.23,4222.0,181.5812,181.6486,181.2359,181.278,4222.0
2021-06-21 12:55:00,215.18,215.27,215.12,215.15,2656.0,181.2359,181.3117,181.1853,181.2106,2656.0
2021-06-21 13:00:00,215.16,215.32,215.16,215.26,2204.0,181.219,181.3538,181.219,181.3032,2204.0
2021-06-21 13:05:00,215.28,215.53,215.25,215.46,5934.0,181.3201,181.5306,181.2948,181.4717,5934.0
2021-06-21 13:10:00,215.49,215.69,215.49,215.66,2320.0,181.497,181.6654,181.497,181.6401,2320.0
2021-06-21 13:15:00,215.64,215.7,215.49,215.59,3869.0,181.6233,181.6738,181.497,181.5812,3869.0
2021-06-21 13:20:00,215.56,215.56,215.35,215.41,4250.0,181.5559,181.5559,181.379,181.4296,4250.0
2021-06-21 13:25:00,215.45,215.49,215.43,215.49,2762.0,181.4633,181.497,181.4464,181.497,2762.0
2021-06-21 13:30:00,215.49,215.61,215.48,215.59,6840.0,181.497,181.598,181.4885,181.5812,6840.0
2021-06-21 13:35:00,215.6,215.71,215.57,215.58,4600.0,181.5896,181.6823,181.5643,181.5728,4600.0
2021-06-21 13:40:00,215.57,215.83,215.57,215.75,8113.0,181.5643,181.7833,181.5643,181.7159,8113.0
2021-06-21 13:45:00,215.78,215.93,215.78,215.89,4800.0,181.7412,181.8675,181.7412,181.8339,4800.0
2021-06-21 13:50:00,215.88,215.93,215.78,215.78,2560.0,181.8254,181.8675,181.7412,181.7412,2560.0
2021-06-21 13:55:00,215.81,215.83,215.63,215.67,3166.0,181.7665,181.7833,181.6149,181.6486,3166.0
2021-06-21 14:00:00,215.64,215.74,215.62,215.68,1301.0,181.6233,181.7075,181.6064,181.657,1301.0
2021-06-21 14:05:00,215.72,215.89,215.7,215.78,2639.0,181.6907,181.8339,181.6738,181.7412,2639.0
2021-06-21 14:10:00,215.8,215.85,215.65,215.69,2800.0,181.7581,181.8002,181.6317,181.6654,2800.0
2021-06-21 14:15:00,215.7,215.83,215.7,215.75,2500.0,181.6738,181.7833,181.6738,181.7159,2500.0
2021-06-21 14:20:00,215.81,215.81,215.7,215.71,3525.0,181.7665,181.7665,181.6738,181.6823,3525.0
2021-06-21 14:25:00,215.7,215.76,215.59,215.66,4893.0,181.6738,181.7244,181.5812,181.6401,4893.0
2021-06-21 14:30:00,215.59,215.73,215.59,215.7,2834.0,181.5812,181.6991,181.5812,181.6738,2834.0
2021-06-21 14:35:00,215.64,215.82,215.51,215.51,9330.0,181.6233,181.7749,181.5138,181.5138,9330.0
2021-06-21 14:40:00,215.55,215.65,215.46,215.63,3050.0,181.5475,181.6317,181.4717,181.6149,3050.0
2021-06-21 14:45:00,215.65,215.77,215.62,215.69,1809.0,181.6317,181.7328,181.6064,181.6654,1809.0
2021-06-21 14:50:00,215.68,215.77,215.67,215.75,4048.0,181.657,181.7328,181.6486,181.7159,4048.0
2021-06-21 14:55:00,215.75,215.86,215.67,215.8,5098.0,181.7159,181.8086,181.6486,181.7581,5098.0
2021-06-21 15:00:00,215.79,215.81,215.69,215.81,4054.0,181.7496,181.7665,181.6654,181.7665,4054.0
2021-06-21 15:05:00,215.82,215.84,215.71,215.84,2610.0,181.7749,181.7917,181.6823,181.7917,2610.0
2021-06-21 15:10:00,215.83,215.86,215.71,215.71,3817.0,181.7833,181.8086,181.6823,181.6823,3817.0
2021-06-21 15:15:00,215.76,215.84,215.68,215.72,8550.0,181.7244,181.7917,181.657,181.6907,8550.0
2021-06-21 15:20:00,215.78,215.87,215.71,215.78,4243.0,181.7412,181.817,181.6823,181.7412,4243.0
2021-06-21 15:25:00,215.75,215.98,215.73,215.95,7873.0,181.7159,181.9097,181.6991,181.8844,7873.0
2021-06-21 15:30:00,215.96,216.04,215.85,215.86,12726.0,181.8928,181.9602,181.8002,181.8086,12726.0
2021-06-21 15:35:00,215.91,216.04,215.75,215.96,11497.0,181.8507,181.9602,181.7159,181.8928,11497.0
2021-06-21 15:40:00,215.95,215.98,215.67,215.74,14104.0,181.8844,181.9097,181.6486,181.7075,14104.0
2021-06-21 15:45:00,215.74,215.94,215.61,215.92,10085.0,181.7075,181.876,181.598,181.8591,10085.0
2021-06-21 15:50:00,215.95,216.11,215.76,216.02,30804.0,181.8844,182.0192,181.7244,181.9433,30804.0
2021-06-21 15:55:00,216.03,216.14,215.82,216.02,31266.0,181.9518,182.0444,181.7749,181.9433,31266.0
2021-06-22 09:30:00,216.94,216.94,215.14,215.5,16294.0,182.7182,182.7182,181.2022,181.5054,16294.0
2021-06-22 09:35:00,215.52,215.63,214.75,215.39,4502.0,181.5222,181.6149,180.8737,181.4127,4502.0
2021-06-22 09:40:00,215.53,216.24,215.14,216.11,3088.0,181.5306,182.1286,181.2022,182.0192,3088.0
2021-06-22 09:45:00,216.05,216.05,215.44,215.61,3578.0,181.9686,181.9686,181.4548,181.598,3578.0
2021-06-22 09:50:00,215.66,215.83,215.46,215.6,5404.0,181.6401,181.7833,181.4717,181.5896,5404.0
2021-06-22 09:55:00,215.52,215.67,215.01,215.02,14525.0,181.5222,181.6486,181.0927,181.1011,14525.0
2021-06-22 10:00:00,215.02,215.24,214.81,215.14,5804.0,181.1011,181.2864,180.9242,181.2022,5804.0
2021-06-22 10:05:00,215.29,215.56,215.25,215.45,2342.0,181.3285,181.5559,181.2948,181.4633,2342.0
2021-06-22 10:10:00,215.53,215.56,215.29,215.51,2401.0,181.5306,181.5559,181.3285,181.5138,2401.0
2021-06-22 10:15:00,215.55,215.85,215.41,215.49,4053.0,181.5475,181.8002,181.4296,181.497,4053.0
2021-06-22 10:20:00,215.45,215.64,215.39,215.64,2991.0,181.4633,181.6233,181.4127,181.6233,2991.0
2021-06-22 10:25:00,215.62,216.0,215.6,215.87,3825.0,181.6064,181.9265,181.5896,181.817,3825.0
2021-06-22 10:30:00,215.96,215.96,215.72,215.87,4774.0,181.8928,181.8928,181.6907,181.817,4774.0
2021-06-22 10:35:00,215.89,216.11,215.82,216.05,4802.0,181.8339,182.0192,181.7749,181.9686,4802.0
2021-06-22 10:40:00,216.06,216.14,215.98,216.12,3134.0,181.977,182.0444,181.9097,182.0276,3134.0
2021-06-22 10:45:00,216.16,216.26,216.06,216.18,2833.0,182.0613,182.1455,181.977,182.0781,2833.0
2021-06-22 10:50:00,216.19,216.24,216.14,216.19,1200.0,182.0865,182.1286,182.0444,182.0865,1200.0
2021-06-22 10:55:00,216.19,216.25,216.06,216.18,2900.0,182.0865,182.1371,181.977,182.0781,2900.0
2021-06-22 11:00:00,216.17,216.19,216.05,216.07,1938.0,182.0697,182.0865,181.9686,181.9855,1938.0
2021-06-22 11:05:00,216.18,216.2,216.02,216.05,2992.0,182.0781,182.095,181.9433,181.9686,2992.0
2021-06-22 11:10:00,216.1,216.27,216.1,216.18,4200.0,182.0107,182.1539,182.0107,182.0781,4200.0
2021-06-22 11:15:00,216.22,216.31,216.0,216.02,2000.0,182.1118,182.1876,181.9265,181.9433,2000.0
2021-06-22 11:20:00,216.01,216.12,215.88,215.98,3100.0,181.9349,182.0276,181.8254,181.9097,3100.0
2021-06-22 11:25:00,216.01,216.22,216.0,216.21,1825.0,181.9349,182.1118,181.9265,182.1034,1825.0
2021-06-22 11:30:00,216.17,216.42,216.16,216.35,4475.0,182.0697,182.2802,182.0613,182.2213,4475.0
2021-06-22 11:35:00,216.23,216.31,216.09,216.15,1498.0,182.1202,182.1876,182.0023,182.0528,1498.0
2021-06-22 11:40:00,216.18,216.27,216.08,216.08,1528.0,182.0781,182.1539,181.9939,181.9939,1528.0
2021-06-22 11:45:00,216.11,216.34,216.11,216.34,2616.0,182.0192,182.2129,182.0192,182.2129,2616.0
2021-06-22 11:50:00,216.37,216.43,216.3,216.3,1700.0,182.2381,182.2887,182.1792,182.1792,1700.0
2021-06-22 11:55:00,216.28,216.42,216.27,216.38,1900.0,182.1623,182.2802,182.1539,182.2466,1900.0
2021-06-22 12:00:00,216.4,216.46,216.38,216.42,3266.0,182.2634,182.3139,182.2466,182.2802,3266.0
2021-06-22 12:05:00,216.42,216.45,216.32,216.32,600.0,182.2802,182.3055,182.196,182.196,600.0
2021-06-22 12:10:00,216.33,216.36,216.25,216.27,1479.0,182.2044,182.2297,182.1371,182.1539,1479.0
2021-06-22 12:15:00,216.22,216.42,216.22,216.42,3360.0,182.1118,182.2802,182.1118,182.2802,3360.0
2021-06-22 12:20:00,216.36,216.49,216.28,216.42,2763.0,182.2297,182.3392,182.1623,182.2802,2763.0
2021-06-22 12:25:00,216.39,216.44,216.26,216.26,3478.0,182.255,182.2971,182.1455,182.1455,3478.0
2021-06-22 12:30:00,216.31,216.41,216.26,216.41,1300.0,182.1876,182.2718,182.1455,182.2718,1300.0
2021-06-22 12:35:00,216.33,216.36,216.23,216.25,3300.0,182.2044,182.2297,182.1202,182.1371,3300.0
2021-06-22 12:40:00,216.22,216.25,216.15,216.17,2280.0,182.1118,182.1371,182.0528,182.0697,2280.0
2021-06-22 12:45:00,216.18,216.3,216.18,216.2,3480.0,182.0781,182.1792,182.0781,182.095,3480.0
2021-06-22 12:50:00,216.16,216.23,216.11,216.17,1334.0,182.0613,182.1202,182.0192,182.0697,1334.0
2021-06-22 12:55:00,216.19,216.29,216.19,216.29,1185.0,182.0865,182.1708,182.0865,182.1708,1185.0
2021-06-22 13:00:00,216.3,216.42,216.3,216.33,3200.0,182.1792,182.2802,182.1792,182.2044,3200.0
2021-06-22 13:05:00,216.31,216.31,216.16,216.16,1643.0,182.1876,182.1876,182.0613,182.0613,1643.0
2021-06-22 13:10:00,216.15,216.15,216.05,216.12,1983.0,182.0528,182.0528,181.9686,182.0276,1983.0
2021-06-22 13:15:00,216.1,216.13,216.05,216.11,901.0,182.0107,182.036,181.9686,182.0192,901.0
2021-06-22 13:20:00,216.15,216.33,216.15,216.33,1381.0,182.0528,182.2044,182.0528,182.2044,1381.0
2021-06-22 13:25:00,216.27,216.28,216.17,216.24,2300.0,182.1539,182.1623,182.0697,182.1286,2300.0
2021-06-22 13:30:00,216.21,216.21,216.12,216.15,1850.0,182.1034,182.1034,182.0276,182.0528,1850.0
2021-06-22 13:35:00,216.15,216.16,216.04,216.14,1403.0,182.0528,182.0613,181.9602,182.0444,1403.0
2021-06-22 13:40:00,216.12,216.31,216.12,216.24,2371.0,182.0276,182.1876,182.0276,182.1286,2371.0
2021-06-22 13:45:00,216.21,216.27,216.18,216.26,1945.0,182.1034,182.1539,182.0781,182.1455,1945.0
2021-06-22 13:50:00,216.32,216.34,216.25,216.34,2460.0,182.196,182.2129,182.1371,182.2129,2460.0
2021-06-22 13:55:00,216.29,216.36,216.2,216.21,3442.0,182.1708,182.2297,182.095,182.1034,3442.0
2021-06-22 14:00:00,216.27,216.3,216.21,216.24,1580.0,182.1539,182.1792,182.1034,182.1286,1580.0
2021-06-22 14:05:00,216.19,216.41,216.15,216.3,5141.0,182.0865,182.2718,182.0528,182.1792,5141.0
2021-06-22 14:10:00,216.32,216.32,216.22,216.26,1500.0,182.196,182.196,182.1118,182.1455,1500.0
2021-06-22 14:15:00,216.24,216.28,216.18,216.25,2531.0,182.1286,182.1623,182.0781,182.1371,2531.0
2021-06-22 14:20:00,216.24,216.43,216.24,216.4,3649.0,182.1286,182.2887,182.1286,182.2634,3649.0
2021-06-22 14:25:00,216.43,216.47,216.27,216.32,2867.0,182.2887,182.3224,182.1539,182.196,2867.0
2021-06-22 14:30:00,216.37,216.49,216.33,216.48,3305.0,182.2381,182.3392,182.2044,182.3308,3305.0
2021-06-22 14:35:00,216.45,216.47,216.24,216.39,9524.0,182.3055,182.3224,182.1286,182.255,9524.0
2021-06-22 14:40:00,216.42,216.48,216.37,216.39,2499.0,182.2802,182.3308,182.2381,182.255,2499.0
2021-06-22 14:45:00,216.35,216.42,216.34,216.36,1800.0,182.2213,182.2802,182.2129,182.2297,1800.0
2021-06-22 14:50:00,216.39,216.5,216.35,216.49,3838.0,182.255,182.3476,182.2213,182.3392,3838.0
2021-06-22 14:55:00,216.54,216.61,216.48,216.53,2295.0,182.3813,182.4403,182.3308,182.3729,2295.0
2021-06-22 15:00:00,216.53,216.71,216.53,216.63,4946.0,182.3729,182.5245,182.3729,182.4571,4946.0
2021-06-22 15:05:00,216.59,216.66,216.5,216.57,2102.0,182.4234,182.4824,182.3476,182.4066,2102.0
2021-06-22 15:10:00,216.58,216.67,216.44,216.48,3100.0,182.415,182.4908,182.2971,182.3308,3100.0
2021-06-22 15:15:00,216.46,216.55,216.35,216.52,7018.0,182.3139,182.3897,182.2213,182.3645,7018.0
2021-06-22 15:20:00,216.48,216.6,216.46,216.46,2000.0,182.3308,182.4319,182.3139,182.3139,2000.0
2021-06-22 15:25:00,216.53,216.61,216.5,216.55,4031.0,182.3729,182.4403,182.3476,182.3897,4031.0
2021-06-22 15:30:00,216.53,216.64,216.53,216.57,2700.0,182.3729,182.4655,182.3729,182.4066,2700.0
2021-06-22 15:35:00,216.58,216.59,216.42,216.53,4473.0,182.415,182.4234,182.2802,182.3729,4473.0
2021-06-22 15:40:00,216.51,216.56,216.28,216.28,7463.0,182.3561,182.3982,182.1623,182.1623,7463.0
2021-06-22 15:45:00,216.27,216.32,216.09,216.17,13642.0,182.1539,182.196,182.0023,182.0697,13642.0
2021-06-22 15:50:00,216.02,216.39,215.98,216.33,13823.0,181.9433,182.255,181.9097,182.2044,13823.0
2021-06-22 15:55:00,216.31,216.36,215.81,215.85,58636.0,182.1876,182.2297,181.7665,181.8002,58636.0
2021-06-23 09:30:00,216.42,216.42,215.51,215.93,25021.0,182.2802,182.2802,181.5138,181.8675,25021.0
2021-06-23 09:35:00,216.09,216.15,215.71,215.71,1642.0,182.0023,182.0528,181.6823,181.6823,1642.0
2021-06-23 09:40:00,215.51,215.74,215.42,215.62,1100.0,181.5138,181.7075,181.438,181.6064,1100.0
2021-06-23 09:45:00,215.63,215.77,215.51,215.69,1236.0,181.6149,181.7328,181.5138,181.6654,1236.0
2021-06-23 09:50:00,215.67,216.13,215.66,216.07,3100.0,181.6486,182.036,181.6401,181.9855,3100.0
2021-06-23 09:55:00,216.18,216.18,215.83,215.83,5224.0,182.0781,182.0781,181.7833,181.7833,5224.0
2021-06-23 10:00:00,215.82,215.88,215.37,215.61,7647.0,181.7749,181.8254,181.3959,181.598,7647.0
2021-06-23 10:05:00,215.56,215.64,215.48,215.6,1600.0,181.5559,181.6233,181.4885,181.5896,1600.0
2021-06-23 10:10:00,215.64,215.64,215.15,215.17,5650.0,181.6233,181.6233,181.2106,181.2274,5650.0
2021-06-23 10:15:00,215.25,215.29,215.01,215.05,3900.0,181.2948,181.3285,181.0927,181.1264,3900.0
2021-06-23 10:20:00,215.05,215.15,214.95,215.02,7063.0,181.1264,181.2106,181.0421,181.1011,7063.0
2021-06-23 10:25:00,214.99,215.22,214.85,215.08,8049.0,181.0758,181.2695,180.9579,181.1516,8049.0
2021-06-23 10:30:00,215.02,215.04,214.81,214.84,5310.0,181.1011,181.1179,180.9242,180.9495,5310.0
2021-06-23 10:35:00,214.9,215.43,214.86,215.42,6018.0,181.0,181.4464,180.9663,181.438,6018.0
2021-06-23 10:40:00,215.41,215.66,215.34,215.66,4056.0,181.4296,181.6401,181.3706,181.6401,4056.0
2021-06-23 10:45:00,215.69,215.77,215.57,215.69,8456.0,181.6654,181.7328,181.5643,181.6654,8456.0
2021-06-23 10:50:00,215.69,215.84,215.56,215.59,14530.0,181.6654,181.7917,181.5559,181.5812,14530.0
2021-06-23 10:55:00,215.56,215.78,215.49,215.75,8953.0,181.5559,181.7412,181.497,181.7159,8953.0
2021-06-23 11:00:00,215.79,215.93,215.61,215.7,11588.0,181.7496,181.8675,181.598,181.6738,11588.0
2021-06-23 11:05:00,215.66,215.69,215.45,215.51,6617.0,181.6401,181.6654,181.4633,181.5138,6617.0
2021-06-23 11:10:00,215.54,215.72,215.53,215.68,2100.0,181.5391,181.6907,181.5306,181.657,2100.0
2021-06-23 11:15:00,215.67,215.72,215.6,215.65,2887.0,181.6486,181.6907,181.5896,181.6317,2887.0
2021-06-23 11:20:00,215.68,215.8,215.65,215.72,4800.0,181.657,181.7581,181.6317,181.6907,4800.0
2021-06-23 11:25:00,215.77,215.9,215.75,215.78,8925.0,181.7328,181.8423,181.7159,181.7412,8925.0
2021-06-23 11:30:00,215.78,215.8,215.65,215.75,4201.0,181.7412,181.7581,181.6317,181.7159,4201.0
2021-06-23 11:35:00,215.76,215.87,215.74,215.81,6600.0,181.7244,181.817,181.7075,181.7665,6600.0
2021-06-23 11:40:00,215.85,216.0,215.8,215.9,6017.0,181.8002,181.9265,181.7581,181.8423,6017.0
2021-06-23 11:45:00,215.92,215.94,215.72,215.73,3953.0,181.8591,181.876,181.6907,181.6991,3953.0
2021-06-23 11:50:00,215.67,215.71,215.58,215.68,4746.0,181.6486,181.6823,181.5728,181.657,4746.0
2021-06-23 11:55:00,215.78,215.78,215.66,215.73,3450.0,181.7412,181.7412,181.6401,181.6991,3450.0
2021-06-23 12:00:00,215.69,215.78,215.67,215.74,3937.0,181.6654,181.7412,181.6486,181.7075,3937.0
2021-06-23 12:05:00,215.76,215.76,215.49,215.5,2903.0,181.7244,181.7244,181.497,181.5054,2903.0
2021-06-23 12:10:00,215.49,215.69,215.48,215.6,3832.0,181.497,181.6654,181.4885,181.5896,3832.0
2021-06-23 12:15:00,215.6,215.6,215.49,215.57,2900.0,181.5896,181.5896,181.497,181.5643,2900.0
2021-06-23 12:20:00,215.57,215.58,215.51,215.53,1400.0,181.5643,181.5728,181.5138,181.5306,1400.0
2021-06-23 12:25:00,215.53,215.63,215.52,215.63,2670.0,181.5306,181.6149,181.5222,181.6149,2670.0
2021-06-23 12:30:00,215.62,215.71,215.58,215.71,2500.0,181.6064,181.6823,181.5728,181.6823,2500.0
2021-06-23 12:35:00,215.74,215.75,215.59,215.6,1803.0,181.7075,181.7159,181.5812,181.5896,1803.0
2021-06-23 12:40:00,215.5,215.55,215.46,215.49,2003.0,181.5054,181.5475,181.4717,181.497,2003.0
2021-06-23 12:45:00,215.56,215.61,215.47,215.61,2572.0,181.5559,181.598,181.4801,181.598,2572.0
2021-06-23 12:50:00,215.62,215.62,215.46,215.46,3067.0,181.6064,181.6064,181.4717,181.4717,3067.0
2021-06-23 12:55:00,215.44,215.66,215.43,215.55,11940.0,181.4548,181.6401,181.4464,181.5475,11940.0
2021-06-23 13:00:00,215.56,215.6,215.45,215.5,5100.0,181.5559,181.5896,181.4633,181.5054,5100.0
2021-06-23 13:05:00,215.49,215.5,215.41,215.47,54360.0,181.497,181.5054,181.4296,181.4801,54360.0
2021-06-23 13:10:00,215.48,215.55,215.42,215.53,3989.0,181.4885,181.5475,181.438,181.5306,3989.0
2021-06-23 13:15:00,215.53,215.7,215.53,215.53,6129.0,181.5306,181.6738,181.5306,181.5306,6129.0
2021-06-23 13:20:00,215.55,215.57,215.43,215.49,1680.0,181.5475,181.5643,181.4464,181.497,1680.0
2021-06-23 13:25:00,215.52,215.54,215.25,215.28,4750.0,181.5222,181.5391,181.2948,181.3201,4750.0
2021-06-23 13:30:00,215.33,215.53,215.33,215.47,4245.0,181.3622,181.5306,181.3622,181.4801,4245.0
2021-06-23 13:35:00,215.48,215.52,215.44,215.44,4627.0,181.4885,181.5222,181.4548,181.4548,4627.0
2021-06-23 13:40:00,215.51,215.53,215.46,215.51,1980.0,181.5138,181.5306,181.4717,181.5138,1980.0
2021-06-23 13:45:00,215.49,215.53,215.46,215.48,1663.0,181.497,181.5306,181.4717,181.4885,1663.0
2021-06-23 13:50:00,215.48,215.53,215.44,215.51,1800.0,181.4885,181.5306,181.4548,181.5138,1800.0
2021-06-23 13:55:00,215.51,215.53,215.44,215.52,2600.0,181.5138,181.5306,181.4548,181.5222,2600.0
2021-06-23 14:00:00,215.53,215.53,215.4,215.44,4112.0,181.5306,181.5306,181.4212,181.4548,4112.0
2021-06-23 14:05:00,215.45,215.55,215.42,215.52,5897.0,181.4633,181.5475,181.438,181.5222,5897.0
2021-06-23 14:10:00,215.52,215.54,215.46,215.52,2937.0,181.5222,181.5391,181.4717,181.5222,2937.0
2021-06-23 14:15:00,215.5,215.53,215.45,215.48,1944.0,181.5054,181.5306,181.4633,181.4885,1944.0
2021-06-23 14:20:00,215.46,215.53,215.44,215.51,2020.0,181.4717,181.5306,181.4548,181.5138,2020.0
2021-06-23 14:25:00,215.52,215.61,215.47,215.61,2191.0,181.5222,181.598,181.4801,181.598,2191.0
2021-06-23 14:30:00,215.55,215.55,215.5,215.51,6714.0,181.5475,181.5475,181.5054,181.5138,6714.0
2021-06-23 14:35:00,215.5,215.54,215.46,215.47,6633.0,181.5054,181.5391,181.4717,181.4801,6633.0
2021-06-23 14:40:00,215.47,215.51,215.39,215.44,4100.0,181.4801,181.5138,181.4127,181.4548,4100.0
2021-06-23 14:45:00,215.45,215.49,215.32,215.32,2700.0,181.4633,181.497,181.3538,181.3538,2700.0
2021-06-23 14:50:00,215.26,215.31,215.23,215.23,3081.0,181.3032,181.3453,181.278,181.278,3081.0
2021-06-23 14:55:00,215.22,215.27,215.08,215.2,3866.0,181.2695,181.3117,181.1516,181.2527,3866.0
2021-06-23 15:00:00,215.21,215.3,215.15,215.25,4862.0,181.2611,181.3369,181.2106,181.2948,4862.0
2021-06-23 15:05:00,215.24,215.41,215.21,215.38,18466.0,181.2864,181.4296,181.2611,181.4043,18466.0
2021-06-23 15:10:00,215.39,215.54,215.36,215.52,2310.0,181.4127,181.5391,181.3875,181.5222,2310.0
2021-06-23 15:15:00,215.56,215.7,215.56,215.7,2754.0,181.5559,181.6738,181.5559,181.6738,2754.0
2021-06-23 15:20:00,215.7,215.7,215.53,215.53,3057.0,181.6738,181.6738,181.5306,181.5306,3057.0
2021-06-23 15:25:00,215.49,215.7,215.48,215.66,4101.0,181.497,181.6738,181.4885,181.6401,4101.0
2021-06-23 15:30:00,215.57,215.66,215.53,215.57,4531.0,181.5643,181.6401,181.5306,181.5643,4531.0
2021-06-23 15:35:00,215.58,215.64,215.44,215.46,4525.0,181.5728,181.6233,181.4548,181.4717,4525.0
2021-06-23 15:40:00,215.45,215.74,215.45,215.67,6857.0,181.4633,181.7075,181.4633,181.6486,6857.0
2021-06-23 15:45:00,215.65,215.66,215.49,215.51,9417.0,181.6317,181.6401,181.497,181.5138,9417.0
2021-06-23 15:50:00,215.49,215.49,215.08,215.13,23474.0,181.497,181.497,181.1516,181.1937,23474.0
2021-06-23 15:55:00,215.09,215.15,214.63,214.75,61535.0,181.1601,181.2106,180.7726,180.8737,61535.0
2021-06-24 09:30:00,215.58,216.48,215.06,215.41,13867.0,181.5728,182.3308,181.1348,181.4296,13867.0
2021-06-24 09:35:00,215.21,215.97,215.18,215.44,5021.0,181.2611,181.9012,181.2359,181.4548,5021.0
2021-06-24 09:40:00,215.88,216.17,215.63,215.9,5854.0,181.8254,182.0697,181.6149,181.8423,5854.0
2021-06-24 09:45:00,215.84,215.84,215.25,215.61,3182.0,181.7917,181.7917,181.2948,181.598,3182.0
2021-06-24 09:50:00,215.7,216.23,215.68,215.93,4950.0,181.6738,182.1202,181.657,181.8675,4950.0
2021-06-24 09:55:00,215.97,215.97,215.67,215.96,4500.0,181.9012,181.9012,181.6486,181.8928,4500.0
2021-06-24 10:00:00,215.96,215.96,215.48,215.5,3648.0,181.8928,181.8928,181.4885,181.5054,3648.0
2021-06-24 10:05:00,215.72,215.72,215.44,215.55,3800.0,181.6907,181.6907,181.4548,181.5475,3800.0
2021-06-24 10:10:00,215.56,215.56,215.28,215.45,5200.0,181.5559,181.5559,181.3201,181.4633,5200.0
2021-06-24 10:15:00,215.42,215.7,215.41,215.65,2300.0,181.438,181.6738,181.4296,181.6317,2300.0
2021-06-24 10:20:00,215.58,215.95,215.46,215.94,5169.0,181.5728,181.8844,181.4717,181.876,5169.0
2021-06-24 10:25:00,215.9,215.94,215.75,215.81,2935.0,181.8423,181.876,181.7159,181.7665,2935.0
2021-06-24 10:30:00,215.81,216.12,215.65,216.09,15335.0,181.7665,182.0276,181.6317,182.0023,15335.0
2021-06-24 10:35:00,216.12,216.15,215.96,216.03,5165.0,182.0276,182.0528,181.8928,181.9518,5165.0
2021-06-24 10:40:00,216.09,216.23,216.04,216.2,7337.0,182.0023,182.1202,181.9602,182.095,7337.0
2021-06-24 10:45:00,216.18,216.18,215.81,215.81,4500.0,182.0781,182.0781,181.7665,181.7665,4500.0
2021-06-24 10:50:00,215.73,215.76,215.57,215.65,2592.0,181.6991,181.7244,181.5643,181.6317,2592.0
2021-06-24 10:55:00,215.67,215.99,215.66,215.99,2433.0,181.6486,181.9181,181.6401,181.9181,2433.0
2021-06-24 11:00:00,215.98,216.02,215.83,215.89,4100.0,181.9097,181.9433,181.7833,181.8339,4100.0
2021-06-24 11:05:00,215.94,215.96,215.88,215.96,1600.0,181.876,181.8928,181.8254,181.8928,1600.0
2021-06-24 11:10:00,215.95,215.96,215.8,215.92,1900.0,181.8844,181.8928,181.7581,181.8591,1900.0
2021-06-24 11:15:00,215.9,215.93,215.85,215.91,1300.0,181.8423,181.8675,181.8002,181.8507,1300.0
2021-06-24 11:20:00,215.86,215.99,215.86,215.89,5350.0,181.8086,181.9181,181.8086,181.8339,5350.0
2021-06-24 11:25:00,215.89,216.07,215.86,216.04,8946.0,181.8339,181.9855,181.8086,181.9602,8946.0
2021-06-24 11:30:00,215.99,216.1,215.85,216.1,5375.0,181.9181,182.0107,181.8002,182.0107,5375.0
2021-06-24 11:35:00,216.03,216.03,215.89,215.89,2084.0,181.9518,181.9518,181.8339,181.8339,2084.0
2021-06-24 11:40:00,215.95,215.98,215.7,215.91,3020.0,181.8844,181.9097,181.6738,181.8507,3020.0
2021-06-24 11:45:00,216.01,216.11,215.93,216.09,2104.0,181.9349,182.0192,181.8675,182.0023,2104.0
2021-06-24 11:50:00,216.09,216.2,216.0,216.09,6858.0,182.0023,182.095,181.9265,182.0023,6858.0
2021-06-24 11:55:00,216.1,216.12,215.93,215.94,6125.0,182.0107,182.0276,181.8675,181.876,6125.0
2021-06-24 12:00:00,216.0,216.14,215.98,216.05,4263.0,181.9265,182.0444,181.9097,181.9686,4263.0
2021-06-24 12:05:00,216.09,216.13,216.03,216.12,4219.0,182.0023,182.036,181.9518,182.0276,4219.0
2021-06-24 12:10:00,216.11,216.24,216.05,216.05,5286.0,182.0192,182.1286,181.9686,181.9686,5286.0
2021-06-24 12:15:00,216.05,216.22,216.02,216.15,3100.0,181.9686,182.1118,181.9433,182.0528,3100.0
2021-06-24 12:20:00,216.15,216.21,216.13,216.18,6244.0,182.0528,182.1034,182.036,182.0781,6244.0
2021-06-24 12:25:00,216.16,216.17,216.02,216.12,7923.0,182.0613,182.0697,181.9433,182.0276,7923.0
2021-06-24 12:30:00,216.09,216.14,216.02,216.05,9382.0,182.0023,182.0444,181.9433,181.9686,9382.0
2021-06-24 12:35:00,216.05,216.1,216.03,216.1,2770.0,181.9686,182.0107,181.9518,182.0107,2770.0
2021-06-24 12:40:00,216.07,216.21,216.07,216.16,2900.0,181.9855,182.1034,181.9855,182.0613,2900.0
2021-06-24 12:45:00,216.14,216.27,216.14,216.15,3000.0,182.0444,182.1539,182.0444,182.0528,3000.0
2021-06-24 12:50:00,216.14,216.22,216.13,216.2,3214.0,182.0444,182.1118,182.036,182.095,3214.0
2021-06-24 12:55:00,216.23,216.32,216.23,216.31,2343.0,182.1202,182.196,182.1202,182.1876,2343.0
2021-06-24 13:00:00,216.34,216.44,216.27,216.36,5089.0,182.2129,182.2971,182.1539,182.2297,5089.0
2021-06-24 13:05:00,216.36,216.54,216.28,216.53,2433.0,182.2297,182.3813,182.1623,182.3729,2433.0
2021-06-24 13:10:00,216.6,216.67,216.53,216.67,1600.0,182.4319,182.4908,182.3729,182.4908,1600.0
2021-06-24 13:15:00,216.75,216.78,216.62,216.67,6100.0,182.5582,182.5835,182.4487,182.4908,6100.0
2021-06-24 13:20:00,216.63,216.66,216.49,216.62,4345.0,182.4571,182.4824,182.3392,182.4487,4345.0
2021-06-24 13:25:00,216.59,216.59,216.45,216.5,5345.0,182.4234,182.4234,182.3055,182.3476,5345.0
2021-06-24 13:30:00,216.57,216.66,216.49,216.56,7645.0,182.4066,182.4824,182.3392,182.3982,7645.0
2021-06-24 13:35:00,216.59,216.6,216.5,216.56,5868.0,182.4234,182.4319,182.3476,182.3982,5868.0
2021-06-24 13:40:00,216.56,216.72,216.55,216.66,12402.0,182.3982,182.5329,182.3897,182.4824,12402.0
2021-06-24 13:45:00,216.66,216.71,216.62,216.69,4149.0,182.4824,182.5245,182.4487,182.5077,4149.0
2021-06-24 13:50:00,216.72,216.76,216.62,216.64,9073.0,182.5329,182.5666,182.4487,182.4655,9073.0
2021-06-24 13:55:00,216.64,216.8,216.64,216.76,4788.0,182.4655,182.6003,182.4655,182.5666,4788.0
2021-06-24 14:00:00,216.76,216.79,216.75,216.77,3088.0,182.5666,182.5919,182.5582,182.575,3088.0
2021-06-24 14:05:00,216.8,216.8,216.68,216.73,6486.0,182.6003,182.6003,182.4992,182.5413,6486.0
2021-06-24 14:10:00,216.76,216.84,216.76,216.81,3384.0,182.5666,182.634,182.5666,182.6087,3384.0
2021-06-24 14:15:00,216.75,216.87,216.7,216.85,3883.0,182.5582,182.6593,182.5161,182.6424,3883.0
2021-06-24 14:20:00,216.83,216.9,216.79,216.89,4778.0,182.6256,182.6845,182.5919,182.6761,4778.0
2021-06-24 14:25:00,216.86,216.92,216.84,216.86,3414.0,182.6508,182.7014,182.634,182.6508,3414.0
2021-06-24 14:30:00,216.9,216.92,216.81,216.88,3500.0,182.6845,182.7014,182.6087,182.6677,3500.0
2021-06-24 14:35:00,216.89,216.96,216.86,216.91,4001.0,182.6761,182.7351,182.6508,182.693,4001.0
2021-06-24 14:40:00,216.9,216.9,216.76,216.76,4250.0,182.6845,182.6845,182.5666,182.5666,4250.0
2021-06-24 14:45:00,216.75,216.77,216.64,216.66,2544.0,182.5582,182.575,182.4655,182.4824,2544.0
2021-06-24 14:50:00,216.64,216.65,216.53,216.53,5233.0,182.4655,182.474,182.3729,182.3729,5233.0
2021-06-24 14:55:00,216.51,216.57,216.5,216.55,3894.0,182.3561,182.4066,182.3476,182.3897,3894.0
2021-06-24 15:00:00,216.55,216.69,216.55,216.58,2641.0,182.3897,182.5077,182.3897,182.415,2641.0
2021-06-24 15:05:00,216.56,216.74,216.56,216.62,4336.0,182.3982,182.5498,182.3982,182.4487,4336.0
2021-06-24 15:10:00,216.58,216.73,216.55,216.64,5949.0,182.415,182.5413,182.3897,182.4655,5949.0
2021-06-24 15:15:00,216.65,216.66,216.56,216.56,4042.0,182.474,182.4824,182.3982,182.3982,4042.0
2021-06-24 15:20:00,216.59,216.64,216.56,216.62,3432.0,182.4234,182.4655,182.3982,182.4487,3432.0
2021-06-24 15:25:00,216.63,216.81,216.63,216.79,5424.0,182.4571,182.6087,182.4571,182.5919,5424.0
2021-06-24 15:30:00,216.77,216.87,216.68,216.86,6697.0,182.575,182.6593,182.4992,182.6508,6697.0
2021-06-24 15:35:00,216.86,216.92,216.76,216.76,7712.0,182.6508,182.7014,182.5666,182.5666,7712.0
2021-06-24 15:40:00,216.8,217.03,216.8,216.97,6924.0,182.6003,182.794,182.6003,182.7435,6924.0
2021-06-24 15:45:00,216.98,217.08,216.85,216.87,13312.0,182.7519,182.8361,182.6424,182.6593,13312.0
2021-06-24 15:50:00,216.85,217.5,216.85,217.41,38103.0,182.6424,183.1899,182.6424,183.1141,38103.0
2021-06-24 15:55:00,217.39,217.39,216.87,216.92,49518.0,183.0972,183.0972,182.6593,182.7014,49518.0
2021-06-25 09:30:00,217.9,218.0,217.23,217.36,18103.0,183.5268,183.611,182.9625,183.072,18103.0
2021-06-25 09:35:00,217.53,217.53,216.68,216.91,3487.0,183.2151,183.2151,182.4992,182.693,3487.0
2021-06-25 09:40:00,217.05,217.33,216.82,217.03,2660.0,182.8109,183.0467,182.6172,182.794,2660.0
2021-06-25 09:45:00,216.9,217.12,216.89,216.96,3031.0,182.6845,182.8698,182.6761,182.7351,3031.0
2021-06-25 09:50:00,216.92,217.49,216.92,217.28,3746.0,182.7014,183.1815,182.7014,183.0046,3746.0
2021-06-25 09:55:00,216.98,217.26,216.89,217.17,3709.0,182.7519,182.9877,182.6761,182.9119,3709.0
2021-06-25 10:00:00,217.12,217.17,216.76,216.81,4796.0,182.8698,182.9119,182.5666,182.6087,4796.0
2021-06-25 10:05:00,216.83,216.94,216.76,216.76,4789.0,182.6256,182.7182,182.5666,182.5666,4789.0
2021-06-25 10:10:00,216.78,216.88,216.55,216.64,4112.0,182.5835,182.6677,182.3897,182.4655,4112.0
2021-06-25 10:15:00,216.56,216.73,216.52,216.62,2853.0,182.3982,182.5413,182.3645,182.4487,2853.0
2021-06-25 10:20:00,216.61,216.8,216.6,216.64,4369.0,182.4403,182.6003,182.4319,182.4655,4369.0
2021-06-25 10:25:00,216.6,216.64,216.42,216.58,4701.0,182.4319,182.4655,182.2802,182.415,4701.0
2021-06-25 10:30:00,216.53,216.56,216.45,216.49,2700.0,182.3729,182.3982,182.3055,182.3392,2700.0
2021-06-25 10:35:00,216.5,217.03,216.5,216.94,5709.0,182.3476,182.794,182.3476,182.7182,5709.0
2021-06-25 10:40:00,216.92,216.92,216.55,216.69,2200.0,182.7014,182.7014,182.3897,182.5077,2200.0
2021-06-25 10:45:00,216.7,216.76,216.44,216.55,8373.0,182.5161,182.5666,182.2971,182.3897,8373.0
2021-06-25 10:50:00,216.4,216.5,216.35,216.43,3739.0,182.2634,182.3476,182.2213,182.2887,3739.0
2021-06-25 10:55:00,216.32,216.55,216.29,216.55,4395.0,182.196,182.3897,182.1708,182.3897,4395.0
2021-06-25 11:00:00,216.59,216.71,216.56,216.56,3875.0,182.4234,182.5245,182.3982,182.3982,3875.0
2021-06-25 11:05:00,216.55,216.94,216.55,216.94,6708.0,182.3897,182.7182,182.3897,182.7182,6708.0
2021-06-25 11:10:00,216.99,217.09,216.85,216.95,4678.0,182.7603,182.8446,182.6424,182.7266,4678.0
2021-06-25 11:15:00,217.02,217.06,216.98,217.0,2200.0,182.7856,182.8193,182.7519,182.7688,2200.0
2021-06-25 11:20:00,217.05,217.07,216.9,217.0,4900.0,182.8109,182.8277,182.6845,182.7688,4900.0
2021-06-25 11:25:00,217.02,217.06,216.96,216.98,2287.0,182.7856,182.8193,182.7351,182.7519,2287.0
2021-06-25 11:30:00,216.97,217.09,216.95,217.08,3622.0,182.7435,182.8446,182.7266,182.8361,3622.0
2021-06-25 11:35:00,217.04,217.19,217.01,217.19,2200.0,182.8024,182.9288,182.7772,182.9288,2200.0
2021-06-25 11:40:00,217.16,217.28,216.96,216.98,9828.0,182.9035,183.0046,182.7351,182.7519,9828.0
2021-06-25 11:45:00,216.98,217.01,216.84,216.98,4016.0,182.7519,182.7772,182.634,182.7519,4016.0
2021-06-25 11:50:00,216.98,217.11,216.95,216.95,2430.0,182.7519,182.8614,182.7266,182.7266,2430.0
2021-06-25 11:55:00,217.07,217.22,217.0,217.17,3750.0,182.8277,182.9541,182.7688,182.9119,3750.0
2021-06-25 12:00:00,217.11,217.22,217.01,217.21,1833.0,182.8614,182.9541,182.7772,182.9456,1833.0
2021-06-25 12:05:00,217.19,217.24,217.13,217.21,3200.0,182.9288,182.9709,182.8782,182.9456,3200.0
2021-06-25 12:10:00,217.19,217.31,217.19,217.29,3320.0,182.9288,183.0299,182.9288,183.013,3320.0
2021-06-25 12:15:00,217.27,217.4,217.25,217.4,4087.0,182.9962,183.1057,182.9793,183.1057,4087.0
2021-06-25 12:20:00,217.36,217.45,217.3,217.3,4700.0,183.072,183.1478,183.0214,183.0214,4700.0
2021-06-25 12:25:00,217.34,217.34,217.2,217.26,3033.0,183.0551,183.0551,182.9372,182.9877,3033.0
2021-06-25 12:30:00,217.26,217.29,217.21,217.23,2742.0,182.9877,183.013,182.9456,182.9625,2742.0
2021-06-25 12:35:00,217.19,217.36,217.19,217.36,3850.0,182.9288,183.072,182.9288,183.072,3850.0
2021-06-25 12:40:00,217.31,217.31,217.27,217.27,734.0,183.0299,183.0299,182.9962,182.9962,734.0
2021-06-25 12:45:00,217.24,217.43,217.24,217.43,3187.0,182.9709,183.1309,182.9709,183.1309,3187.0
2021-06-25 12:50:00,217.43,217.43,217.33,217.35,1438.0,183.1309,183.1309,183.0467,183.0635,1438.0
2021-06-25 12:55:00,217.33,217.4,217.33,217.39,1913.0,183.0467,183.1057,183.0467,183.0972,1913.0
2021-06-25 13:00:00,217.36,217.43,217.34,217.41,3450.0,183.072,183.1309,183.0551,183.1141,3450.0
2021-06-25 13:05:00,217.43,217.46,217.4,217.41,2247.0,183.1309,183.1562,183.1057,183.1141,2247.0
2021-06-25 13:10:00,217.42,217.46,217.38,217.41,4009.0,183.1225,183.1562,183.0888,183.1141,4009.0
2021-06-25 13:15:00,217.43,217.45,217.37,217.4,2100.0,183.1309,183.1478,183.0804,183.1057,2100.0
2021-06-25 13:20:00,217.39,217.41,217.36,217.36,2264.0,183.0972,183.1141,183.072,183.072,2264.0
2021-06-25 13:25:00,217.39,217.47,217.39,217.46,1400.0,183.0972,183.1646,183.0972,183.1562,1400.0
2021-06-25 13:30:00,217.4,217.58,217.4,217.54,1437.0,183.1057,183.2573,183.1057,183.2236,1437.0
2021-06-25 13:35:00,217.59,217.73,217.59,217.7,1393.0,183.2657,183.3836,183.2657,183.3583,1393.0
2021-06-25 13:40:00,217.66,217.8,217.64,217.8,3126.0,183.3246,183.4426,183.3078,183.4426,3126.0
2021-06-25 13:45:00,217.78,217.79,217.73,217.73,5066.0,183.4257,183.4341,183.3836,183.3836,5066.0
2021-06-25 13:50:00,217.72,217.78,217.7,217.75,4446.0,183.3752,183.4257,183.3583,183.4004,4446.0
2021-06-25 13:55:00,217.72,217.72,217.57,217.6,2381.0,183.3752,183.3752,183.2488,183.2741,2381.0
2021-06-25 14:00:00,217.6,217.77,217.48,217.74,2151.0,183.2741,183.4173,183.173,183.392,2151.0
2021-06-25 14:05:00,217.75,217.75,217.67,217.75,2385.0,183.4004,183.4004,183.3331,183.4004,2385.0
2021-06-25 14:10:00,217.72,217.72,217.57,217.68,2547.0,183.3752,183.3752,183.2488,183.3415,2547.0
2021-06-25 14:15:00,217.72,217.76,217.67,217.75,3472.0,183.3752,183.4089,183.3331,183.4004,3472.0
2021-06-25 14:20:00,217.72,217.79,217.71,217.75,4472.0,183.3752,183.4341,183.3668,183.4004,4472.0
2021-06-25 14:25:00,217.7,217.77,217.7,217.75,3352.0,183.3583,183.4173,183.3583,183.4004,3352.0
2021-06-25 14:30:00,217.73,217.73,217.61,217.63,2502.0,183.3836,183.3836,183.2825,183.2994,2502.0
2021-06-25 14:35:00,217.66,217.69,217.62,217.68,2516.0,183.3246,183.3499,183.291,183.3415,2516.0
2021-06-25 14:40:00,217.66,217.75,217.61,217.75,2938.0,183.3246,183.4004,183.2825,183.4004,2938.0
2021-06-25 14:45:00,217.76,217.78,217.63,217.68,3548.0,183.4089,183.4257,183.2994,183.3415,3548.0
2021-06-25 14:50:00,217.64,217.73,217.63,217.73,1649.0,183.3078,183.3836,183.2994,183.3836,1649.0
2021-06-25 14:55:00,217.76,217.82,217.69,217.81,5142.0,183.4089,183.4594,183.3499,183.451,5142.0
2021-06-25 15:00:00,217.75,217.76,217.67,217.72,2538.0,183.4004,183.4089,183.3331,183.3752,2538.0
2021-06-25 15:05:00,217.68,217.92,217.67,217.91,9763.0,183.3415,183.5436,183.3331,183.5352,9763.0
2021-06-25 15:10:00,217.92,218.34,217.89,218.31,12724.0,183.5436,183.8974,183.5184,183.8721,12724.0
2021-06-25 15:15:00,218.29,218.41,218.06,218.1,5075.0,183.8553,183.9563,183.6615,183.6952,5075.0
2021-06-25 15:20:00,218.0,218.11,217.93,218.06,6406.0,183.611,183.7037,183.5521,183.6615,6406.0
2021-06-25 15:25:00,218.05,218.1,217.83,217.84,12014.0,183.6531,183.6952,183.4678,183.4762,12014.0
2021-06-25 15:30:00,217.82,218.05,217.82,218.01,6994.0,183.4594,183.6531,183.4594,183.6194,6994.0
2021-06-25 15:35:00,218.0,218.13,217.99,218.05,11963.0,183.611,183.7205,183.6026,183.6531,11963.0
2021-06-25 15:40:00,218.04,218.15,217.97,218.02,12882.0,183.6447,183.7373,183.5857,183.6279,12882.0
2021-06-25 15:45:00,217.99,218.17,217.99,218.13,11340.0,183.6026,183.7542,183.6026,183.7205,11340.0
2021-06-25 15:50:00,218.16,218.54,217.62,218.08,38602.0,183.7458,184.0658,183.291,183.6784,38602.0
2021-06-25 15:55:00,218.03,218.34,218.0,218.12,45425.0,183.6363,183.8974,183.611,183.7121,45425.0
2021-06-28 09:30:00,218.78,218.8,216.62,217.34,38028.0,184.268,184.2848,182.4487,183.0551,38028.0
2021-06-28 09:35:00,217.27,217.27,216.89,216.99,1771.0,182.9962,182.9962,182.6761,182.7603,1771.0
2021-06-28 09:40:00,217.24,217.24,216.85,216.96,2966.0,182.9709,182.9709,182.6424,182.7351,2966.0
2021-06-28 09:45:00,216.94,217.12,216.61,217.12,3784.0,182.7182,182.8698,182.4403,182.8698,3784.0
2021-06-28 09:50:00,217.0,217.0,216.51,216.69,2695.0,182.7688,182.7688,182.3561,182.5077,2695.0
2021-06-28 09:55:00,216.58,217.31,216.58,217.17,3010.0,182.415,183.0299,182.415,182.9119,3010.0
2021-06-28 10:00:00,217.18,217.18,216.83,216.94,5109.0,182.9204,182.9204,182.6256,182.7182,5109.0
2021-06-28 10:05:00,216.84,216.89,216.75,216.75,1611.0,182.634,182.6761,182.5582,182.5582,1611.0
2021-06-28 10:10:00,216.73,216.92,216.64,216.65,2082.0,182.5413,182.7014,182.4655,182.474,2082.0
2021-06-28 10:15:00,216.57,216.79,216.57,216.61,2428.0,182.4066,182.5919,182.4066,182.4403,2428.0
2021-06-28 10:20:00,216.52,216.71,216.44,216.44,4198.0,182.3645,182.5245,182.2971,182.2971,4198.0
2021-06-28 10:25:00,216.37,216.46,216.23,216.37,2565.0,182.2381,182.3139,182.1202,182.2381,2565.0
2021-06-28 10:30:00,216.26,216.42,216.14,216.14,2544.0,182.1455,182.2802,182.0444,182.0444,2544.0
2021-06-28 10:35:00,216.14,216.15,215.61,215.77,5148.0,182.0444,182.0528,181.598,181.7328,5148.0
2021-06-28 10:40:00,215.68,215.84,215.56,215.57,4007.0,181.657,181.7917,181.5559,181.5643,4007.0
2021-06-28 10:45:00,215.63,215.88,215.32,215.44,11268.0,181.6149,181.8254,181.3538,181.4548,11268.0
2021-06-28 10:50:00,215.33,215.4,215.16,215.2,14659.0,181.3622,181.4212,181.219,181.2527,14659.0
2021-06-28 10:55:00,215.26,215.29,215.02,215.09,10975.0,181.3032,181.3285,181.1011,181.1601,10975.0
2021-06-28 11:00:00,215.15,215.66,215.14,215.53,5997.0,181.2106,181.6401,181.2022,181.5306,5997.0
2021-06-28 11:05:00,215.55,215.61,215.28,215.28,5433.0,181.5475,181.598,181.3201,181.3201,5433.0
2021-06-28 11:10:00,215.29,215.34,215.08,215.12,5565.0,181.3285,181.3706,181.1516,181.1853,5565.0
2021-06-28 11:15:00,215.16,215.21,215.0,215.05,10681.0,181.219,181.2611,181.0843,181.1264,10681.0
2021-06-28 11:20:00,215.01,215.08,214.83,214.83,10642.0,181.0927,181.1516,180.9411,180.9411,10642.0
2021-06-28 11:25:00,214.9,214.91,214.61,214.61,5633.0,181.0,181.0084,180.7558,180.7558,5633.0
2021-06-28 11:30:00,214.55,214.94,214.52,214.8,6891.0,180.7052,181.0337,180.68,180.9158,6891.0
2021-06-28 11:35:00,214.83,215.16,214.83,215.04,5722.0,180.9411,181.219,180.9411,181.1179,5722.0
2021-06-28 11:40:00,215.01,215.01,214.89,214.99,2577.0,181.0927,181.0927,180.9916,181.0758,2577.0
2021-06-28 11:45:00,214.9,215.36,214.9,215.36,9403.0,181.0,181.3875,181.0,181.3875,9403.0
2021-06-28 11:50:00,215.37,215.37,215.23,215.24,3100.0,181.3959,181.3959,181.278,181.2864,3100.0
2021-06-28 11:55:00,215.28,215.28,215.11,215.15,6540.0,181.3201,181.3201,181.1769,181.2106,6540.0
2021-06-28 12:00:00,215.19,215.19,215.09,215.18,4158.0,181.2443,181.2443,181.1601,181.2359,4158.0
2021-06-28 12:05:00,215.12,215.3,215.12,215.3,3464.0,181.1853,181.3369,181.1853,181.3369,3464.0
2021-06-28 12:10:00,215.34,215.52,215.26,215.37,5899.0,181.3706,181.5222,181.3032,181.3959,5899.0
2021-06-28 12:15:00,215.38,215.38,215.13,215.13,3484.0,181.4043,181.4043,181.1937,181.1937,3484.0
2021-06-28 12:20:00,215.12,215.13,214.86,214.9,4201.0,181.1853,181.1937,180.9663,181.0,4201.0
2021-06-28 12:25:00,214.92,214.92,214.61,214.63,3432.0,181.0169,181.0169,180.7558,180.7726,3432.0
2021-06-28 12:30:00,214.57,214.61,214.48,214.52,5381.0,180.7221,180.7558,180.6463,180.68,5381.0
2021-06-28 12:35:00,214.53,214.59,214.44,214.48,3133.0,180.6884,180.7389,180.6126,180.6463,3133.0
2021-06-28 12:40:00,214.48,214.54,214.44,214.52,3112.0,180.6463,180.6968,180.6126,180.68,3112.0
2021-06-28 12:45:00,214.52,214.52,214.32,214.51,5637.0,180.68,180.68,180.5115,180.6715,5637.0
2021-06-28 12:50:00,214.48,214.63,214.42,214.56,1900.0,180.6463,180.7726,180.5957,180.7137,1900.0
2021-06-28 12:55:00,214.53,214.53,214.38,214.41,3110.0,180.6884,180.6884,180.5621,180.5873,3110.0
2021-06-28 13:00:00,214.46,214.61,214.41,214.61,3816.0,180.6294,180.7558,180.5873,180.7558,3816.0
2021-06-28 13:05:00,214.64,214.96,214.64,214.84,4227.0,180.781,181.0506,180.781,180.9495,4227.0
2021-06-28 13:10:00,214.86,214.96,214.68,214.69,3362.0,180.9663,181.0506,180.8147,180.8232,3362.0
2021-06-28 13:15:00,214.63,214.79,214.63,214.79,3455.0,180.7726,180.9074,180.7726,180.9074,3455.0
2021-06-28 13:20:00,214.77,214.78,214.65,214.65,1600.0,180.8905,180.899,180.7895,180.7895,1600.0
2021-06-28 13:25:00,214.63,214.69,214.62,214.69,3448.0,180.7726,180.8232,180.7642,180.8232,3448.0
2021-06-28 13:30:00,214.65,214.65,214.56,214.62,2900.0,180.7895,180.7895,180.7137,180.7642,2900.0
2021-06-28 13:35:00,214.66,214.88,214.66,214.8,3100.0,180.7979,180.9832,180.7979,180.9158,3100.0
2021-06-28 13:40:00,214.78,215.02,214.78,214.98,4750.0,180.899,181.1011,180.899,181.0674,4750.0
2021-06-28 13:45:00,214.95,215.19,214.89,215.15,4000.0,181.0421,181.2443,180.9916,181.2106,4000.0
2021-06-28 13:50:00,215.13,215.21,215.09,215.17,7130.0,181.1937,181.2611,181.1601,181.2274,7130.0
2021-06-28 13:55:00,215.11,215.21,214.94,215.1,5427.0,181.1769,181.2611,181.0337,181.1685,5427.0
2021-06-28 14:00:00,215.11,215.29,215.1,215.23,3529.0,181.1769,181.3285,181.1685,181.278,3529.0
2021-06-28 14:05:00,215.17,215.37,215.15,215.31,5126.0,181.2274,181.3959,181.2106,181.3453,5126.0
2021-06-28 14:10:00,215.28,215.37,215.26,215.37,2189.0,181.3201,181.3959,181.3032,181.3959,2189.0
2021-06-28 14:15:00,215.38,215.49,215.36,215.36,4208.0,181.4043,181.497,181.3875,181.3875,4208.0
2021-06-28 14:20:00,215.35,215.38,215.23,215.28,3590.0,181.379,181.4043,181.278,181.3201,3590.0
2021-06-28 14:25:00,215.29,215.34,215.17,215.29,7900.0,181.3285,181.3706,181.2274,181.3285,7900.0
2021-06-28 14:30:00,215.27,215.45,215.21,215.45,14000.0,181.3117,181.4633,181.2611,181.4633,14000.0
2021-06-28 14:35:00,215.44,215.56,215.44,215.52,3652.0,181.4548,181.5559,181.4548,181.5222,3652.0
2021-06-28 14:40:00,215.51,215.66,215.41,215.54,7174.0,181.5138,181.6401,181.4296,181.5391,7174.0
2021-06-28 14:45:00,215.51,215.63,215.51,215.62,3415.0,181.5138,181.6149,181.5138,181.6064,3415.0
2021-06-28 14:50:00,215.62,215.63,215.31,215.38,6145.0,181.6064,181.6149,181.3453,181.4043,6145.0
2021-06-28 14:55:00,215.38,215.39,215.26,215.27,2524.0,181.4043,181.4127,181.3032,181.3117,2524.0
2021-06-28 15:00:00,215.3,215.36,215.23,215.25,2300.0,181.3369,181.3875,181.278,181.2948,2300.0
2021-06-28 15:05:00,215.19,215.2,215.08,215.11,3241.0,181.2443,181.2527,181.1516,181.1769,3241.0
2021-06-28 15:10:00,215.09,215.41,215.06,215.41,4106.0,181.1601,181.4296,181.1348,181.4296,4106.0
2021-06-28 15:15:00,215.36,215.37,215.17,215.25,4941.0,181.3875,181.3959,181.2274,181.2948,4941.0
2021-06-28 15:20:00,215.3,215.31,215.26,215.29,3325.0,181.3369,181.3453,181.3032,181.3285,3325.0
2021-06-28 15:25:00,215.3,215.3,215.06,215.1,3441.0,181.3369,181.3369,181.1348,181.1685,3441.0
2021-06-28 15:30:00,215.12,215.15,215.06,215.11,6819.0,181.1853,181.2106,181.1348,181.1769,6819.0
2021-06-28 15:35:00,215.1,215.15,215.05,215.09,6129.0,181.1685,181.2106,181.1264,181.1601,6129.0
2021-06-28 15:40:00,215.14,215.3,215.12,215.2,8309.0,181.2022,181.3369,181.1853,181.2527,8309.0
2021-06-28 15:45:00,215.23,215.52,215.19,215.51,20073.0,181.278,181.5222,181.2443,181.5138,20073.0
2021-06-28 15:50:00,215.66,215.75,215.33,215.43,20507.0,181.6401,181.7159,181.3622,181.4464,20507.0
2021-06-28 15:55:00,215.41,215.46,215.17,215.22,52933.0,181.4296,181.4717,181.2274,181.2695,52933.0
2021-06-29 09:30:00,214.8,216.08,214.8,215.06,36287.0,180.9158,181.9939,180.9158,181.1348,36287.0
2021-06-29 09:35:00,214.88,215.21,214.41,214.94,6326.0,180.9832,181.2611,180.5873,181.0337,6326.0
2021-06-29 09:40:00,214.89,215.16,214.05,214.34,8691.0,180.9916,181.219,180.2841,180.5284,8691.0
2021-06-29 09:45:00,214.5,214.89,214.5,214.64,16783.0,180.6631,180.9916,180.6631,180.781,16783.0
2021-06-29 09:50:00,214.58,214.91,214.58,214.7,10322.0,180.7305,181.0084,180.7305,180.8316,10322.0
2021-06-29 09:55:00,214.58,214.7,214.4,214.53,2900.0,180.7305,180.8316,180.5789,180.6884,2900.0
2021-06-29 10:00:00,214.57,214.75,214.16,214.69,18989.0,180.7221,180.8737,180.3768,180.8232,18989.0
2021-06-29 10:05:00,214.76,214.78,214.22,214.32,10020.0,180.8821,180.899,180.4273,180.5115,10020.0
2021-06-29 10:10:00,214.34,214.72,214.27,214.58,5069.0,180.5284,180.8484,180.4694,180.7305,5069.0
2021-06-29 10:15:00,214.7,214.72,214.21,214.21,7019.0,180.8316,180.8484,180.4189,180.4189,7019.0
2021-06-29 10:20:00,214.26,214.57,214.17,214.32,5410.0,180.461,180.7221,180.3852,180.5115,5410.0
2021-06-29 10:25:00,214.48,214.74,214.48,214.6,5659.0,180.6463,180.8653,180.6463,180.7473,5659.0
2021-06-29 10:30:00,214.64,214.83,214.63,214.8,6608.0,180.781,180.9411,180.7726,180.9158,6608.0
2021-06-29 10:35:00,214.81,214.86,214.54,214.64,7512.0,180.9242,180.9663,180.6968,180.781,7512.0
2021-06-29 10:40:00,214.65,214.65,214.55,214.64,3200.0,180.7895,180.7895,180.7052,180.781,3200.0
2021-06-29 10:45:00,214.65,214.83,214.55,214.74,5760.0,180.7895,180.9411,180.7052,180.8653,5760.0
2021-06-29 10:50:00,214.7,214.98,214.61,214.85,8647.0,180.8316,181.0674,180.7558,180.9579,8647.0
2021-06-29 10:55:00,214.79,214.79,214.63,214.68,6876.0,180.9074,180.9074,180.7726,180.8147,6876.0
2021-06-29 11:00:00,214.6,214.78,214.49,214.78,2657.0,180.7473,180.899,180.6547,180.899,2657.0
2021-06-29 11:05:00,214.76,214.78,214.69,214.78,6627.0,180.8821,180.899,180.8232,180.899,6627.0
2021-06-29 11:10:00,214.8,214.97,214.63,214.63,6412.0,180.9158,181.059,180.7726,180.7726,6412.0
2021-06-29 11:15:00,214.63,214.75,214.55,214.74,4458.0,180.7726,180.8737,180.7052,180.8653,4458.0
2021-06-29 11:20:00,214.78,214.79,214.66,214.66,5681.0,180.899,180.9074,180.7979,180.7979,5681.0
2021-06-29 11:25:00,214.58,214.68,214.37,214.61,6720.0,180.7305,180.8147,180.5536,180.7558,6720.0
2021-06-29 11:30:00,214.61,214.68,214.49,214.64,3837.0,180.7558,180.8147,180.6547,180.781,3837.0
2021-06-29 11:35:00,214.6,214.7,214.41,214.52,5615.0,180.7473,180.8316,180.5873,180.68,5615.0
2021-06-29 11:40:00,214.48,214.62,214.41,214.49,4739.0,180.6463,180.7642,180.5873,180.6547,4739.0
2021-06-29 11:45:00,214.57,214.6,214.38,214.52,17287.0,180.7221,180.7473,180.5621,180.68,17287.0
2021-06-29 11:50:00,214.61,214.83,214.6,214.73,10304.0,180.7558,180.9411,180.7473,180.8568,10304.0
2021-06-29 11:55:00,214.73,214.78,214.58,214.64,3387.0,180.8568,180.899,180.7305,180.781,3387.0
2021-06-29 12:00:00,214.7,214.77,214.58,214.66,2853.0,180.8316,180.8905,180.7305,180.7979,2853.0
2021-06-29 12:05:00,214.65,214.85,214.61,214.82,6104.0,180.7895,180.9579,180.7558,180.9326,6104.0
2021-06-29 12:10:00,214.89,214.93,214.86,214.86,2439.0,180.9916,181.0253,180.9663,180.9663,2439.0
2021-06-29 12:15:00,214.86,215.1,214.84,215.1,7106.0,180.9663,181.1685,180.9495,181.1685,7106.0
2021-06-29 12:20:00,215.13,215.32,215.08,215.09,6187.0,181.1937,181.3538,181.1516,181.1601,6187.0
2021-06-29 12:25:00,215.14,215.16,214.93,214.93,3884.0,181.2022,181.219,181.0253,181.0253,3884.0
2021-06-29 12:30:00,214.92,215.01,214.89,214.98,3812.0,181.0169,181.0927,180.9916,181.0674,3812.0
2021-06-29 12:35:00,215.06,215.23,214.95,215.15,5754.0,181.1348,181.278,181.0421,181.2106,5754.0
2021-06-29 12:40:00,215.2,215.21,215.1,215.1,3555.0,181.2527,181.2611,181.1685,181.1685,3555.0
2021-06-29 12:45:00,215.07,215.21,215.06,215.18,2001.0,181.1432,181.2611,181.1348,181.2359,2001.0
2021-06-29 12:50:00,215.12,215.18,214.96,214.99,4258.0,181.1853,181.2359,181.0506,181.0758,4258.0
2021-06-29 12:55:00,215.03,215.22,215.03,215.17,4222.0,181.1095,181.2695,181.1095,181.2274,4222.0
2021-06-29 13:00:00,215.12,215.16,215.03,215.16,2733.0,181.1853,181.219,181.1095,181.219,2733.0
2021-06-29 13:05:00,215.16,215.16,215.0,215.0,3040.0,181.219,181.219,181.0843,181.0843,3040.0
2021-06-29 13:10:00,215.0,215.18,214.98,215.1,6776.0,181.0843,181.2359,181.0674,181.1685,6776.0
2021-06-29 13:15:00,215.09,215.16,214.97,215.0,5382.0,181.1601,181.219,181.059,181.0843,5382.0
2021-06-29 13:20:00,215.04,215.08,214.92,214.92,1555.0,181.1179,181.1516,181.0169,181.0169,1555.0
2021-06-29 13:25:00,214.92,214.98,214.85,214.85,1625.0,181.0169,181.0674,180.9579,180.9579,1625.0
2021-06-29 13:30:00,214.85,214.89,214.67,214.71,1600.0,180.9579,180.9916,180.8063,180.84,1600.0
2021-06-29 13:35:00,214.69,214.81,214.65,214.65,3957.0,180.8232,180.9242,180.7895,180.7895,3957.0
2021-06-29 13:40:00,214.7,214.75,214.61,214.61,800.0,180.8316,180.8737,180.7558,180.7558,800.0
2021-06-29 13:45:00,214.7,214.75,214.53,214.53,4289.0,180.8316,180.8737,180.6884,180.6884,4289.0
2021-06-29 13:50:00,214.53,214.72,214.53,214.67,8974.0,180.6884,180.8484,180.6884,180.8063,8974.0
2021-06-29 13:55:00,214.76,214.77,214.63,214.63,9982.0,180.8821,180.8905,180.7726,180.7726,9982.0
2021-06-29 14:00:00,214.67,214.85,214.65,214.73,4753.0,180.8063,180.9579,180.7895,180.8568,4753.0
2021-06-29 14:05:00,214.73,214.75,214.63,214.68,3070.0,180.8568,180.8737,180.7726,180.8147,3070.0
2021-06-29 14:10:00,214.72,214.77,214.6,214.7,2603.0,180.8484,180.8905,180.7473,180.8316,2603.0
2021-06-29 14:15:00,214.71,214.75,214.64,214.66,4046.0,180.84,180.8737,180.781,180.7979,4046.0
2021-06-29 14:20:00,214.69,214.69,214.51,214.59,5056.0,180.8232,180.8232,180.6715,180.7389,5056.0
2021-06-29 14:25:00,214.59,214.6,214.47,214.56,2817.0,180.7389,180.7473,180.6379,180.7137,2817.0
2021-06-29 14:30:00,214.52,214.64,214.45,214.48,5543.0,180.68,180.781,180.621,180.6463,5543.0
2021-06-29 14:35:00,214.51,214.53,214.29,214.34,6305.0,180.6715,180.6884,180.4863,180.5284,6305.0
2021-06-29 14:40:00,214.35,214.38,214.22,214.37,4956.0,180.5368,180.5621,180.4273,180.5536,4956.0
2021-06-29 14:45:00,214.44,214.51,214.38,214.47,4400.0,180.6126,180.6715,180.5621,180.6379,4400.0
2021-06-29 14:50:00,214.43,214.52,214.35,214.5,6668.0,180.6042,180.68,180.5368,180.6631,6668.0
2021-06-29 14:55:00,214.5,214.52,214.44,214.46,6028.0,180.6631,180.68,180.6126,180.6294,6028.0
2021-06-29 15:00:00,214.47,214.47,214.38,214.38,4244.0,180.6379,180.6379,180.5621,180.5621,4244.0
2021-06-29 15:05:00,214.4,214.52,214.39,214.45,6730.0,180.5789,180.68,180.5705,180.621,6730.0
2021-06-29 15:10:00,214.46,214.52,214.4,214.43,8219.0,180.6294,180.68,180.5789,180.6042,8219.0
2021-06-29 15:15:00,214.42,214.42,214.27,214.34,5297.0,180.5957,180.5957,180.4694,180.5284,5297.0
2021-06-29 15:20:00,214.36,214.37,214.12,214.24,4418.0,180.5452,180.5536,180.3431,180.4441,4418.0
2021-06-29 15:25:00,214.28,214.29,214.09,214.15,4708.0,180.4778,180.4863,180.3178,180.3683,4708.0
2021-06-29 15:30:00,214.08,214.08,213.88,213.9,9240.0,180.3094,180.3094,180.1409,180.1578,9240.0
2021-06-29 15:35:00,213.86,213.91,213.75,213.76,8276.0,180.1241,180.1662,180.0314,180.0399,8276.0
2021-06-29 15:40:00,213.79,213.79,213.61,213.68,12644.0,180.0651,180.0651,179.9135,179.9725,12644.0
2021-06-29 15:45:00,213.68,213.68,213.39,213.42,18078.0,179.9725,179.9725,179.7282,179.7535,18078.0
2021-06-29 15:50:00,213.46,213.66,213.32,213.61,45764.0,179.7872,179.9556,179.6693,179.9135,45764.0
2021-06-29 15:55:00,213.62,213.62,213.19,213.28,73344.0,179.9219,179.9219,179.5598,179.6356,73344.0
2021-06-30 09:30:00,213.19,213.71,211.22,211.94,27973.0,179.5598,179.9977,177.9005,178.507,27973.0
2021-06-30 09:35:00,211.9,212.96,211.57,212.69,11948.0,178.4733,179.3661,178.1953,179.1386,11948.0
2021-06-30 09:40:00,212.96,213.15,212.12,212.53,11184.0,179.3661,179.5261,178.6586,179.0039,11184.0
2021-06-30 09:45:00,212.52,212.89,212.16,212.84,7750.0,178.9955,179.3071,178.6923,179.265,7750.0
2021-06-30 09:50:00,213.02,213.31,212.91,213.12,4202.0,179.4166,179.6608,179.3239,179.5008,4202.0
2021-06-30 09:55:00,213.25,213.26,212.9,213.06,2027.0,179.6103,179.6187,179.3155,179.4503,2027.0
2021-06-30 10:00:00,213.0,213.11,211.97,212.04,14281.0,179.3997,179.4924,178.5322,178.5912,14281.0
2021-06-30 10:05:00,212.11,212.16,211.64,211.65,8642.0,178.6501,178.6923,178.2543,178.2627,8642.0
2021-06-30 10:10:00,211.72,212.05,211.71,211.92,10000.0,178.3217,178.5996,178.3132,178.4901,10000.0
2021-06-30 10:15:00,211.92,212.07,211.8,211.93,10304.0,178.4901,178.6165,178.389,178.4985,10304.0
2021-06-30 10:20:00,211.93,212.08,211.81,211.97,7181.0,178.4985,178.6249,178.3975,178.5322,7181.0
2021-06-30 10:25:00,211.98,212.38,211.83,211.87,10164.0,178.5406,178.8775,178.4143,178.448,10164.0
2021-06-30 10:30:00,211.93,212.52,211.86,212.3,11443.0,178.4985,178.9955,178.4396,178.8102,11443.0
2021-06-30 10:35:00,212.27,212.41,212.19,212.27,5236.0,178.7849,178.9028,178.7175,178.7849,5236.0
2021-06-30 10:40:00,212.29,212.44,212.14,212.37,7631.0,178.8017,178.9281,178.6754,178.8691,7631.0
2021-06-30 10:45:00,212.37,212.44,212.15,212.17,9094.0,178.8691,178.9281,178.6838,178.7007,9094.0
2021-06-30 10:50:00,212.2,212.34,212.16,212.18,6844.0,178.7259,178.8439,178.6923,178.7091,6844.0
2021-06-30 10:55:00,212.1,212.37,212.0,212.35,8489.0,178.6417,178.8691,178.5575,178.8523,8489.0
2021-06-30 11:00:00,212.42,212.59,212.37,212.46,12856.0,178.9112,179.0544,178.8691,178.9449,12856.0
2021-06-30 11:05:00,212.44,212.46,212.22,212.34,4808.0,178.9281,178.9449,178.7428,178.8439,4808.0
2021-06-30 11:10:00,212.26,212.57,212.26,212.39,5501.0,178.7765,179.0376,178.7765,178.886,5501.0
2021-06-30 11:15:00,212.39,212.51,212.32,212.47,8000.0,178.886,178.987,178.827,178.9534,8000.0
2021-06-30 11:20:00,212.5,212.8,212.49,212.74,13423.0,178.9786,179.2313,178.9702,179.1808,13423.0
2021-06-30 11:25:00,212.85,212.95,212.71,212.9,6065.0,179.2734,179.3576,179.1555,179.3155,6065.0
2021-06-30 11:30:00,212.84,213.0,212.84,212.97,6394.0,179.265,179.3997,179.265,179.3745,6394.0
2021-06-30 11:35:00,212.98,213.15,212.85,213.15,7242.0,179.3829,179.5261,179.2734,179.5261,7242.0
2021-06-30 11:40:00,213.11,213.11,212.89,213.01,4074.0,179.4924,179.4924,179.3071,179.4082,4074.0
2021-06-30 11:45:00,212.97,212.99,212.73,212.76,6134.0,179.3745,179.3913,179.1723,179.1976,6134.0
2021-06-30 11:50:00,212.7,212.91,212.7,212.76,3942.0,179.1471,179.3239,179.1471,179.1976,3942.0
2021-06-30 11:55:00,212.76,212.76,212.66,212.72,3297.0,179.1976,179.1976,179.1134,179.1639,3297.0
2021-06-30 12:00:00,212.72,212.72,212.53,212.53,2688.0,179.1639,179.1639,179.0039,179.0039,2688.0
2021-06-30 12:05:00,212.56,212.62,212.37,212.37,5439.0,179.0292,179.0797,178.8691,178.8691,5439.0
2021-06-30 12:10:00,212.4,212.55,212.39,212.55,4110.0,178.8944,179.0207,178.886,179.0207,4110.0
2021-06-30 12:15:00,212.53,212.64,212.52,212.6,3300.0,179.0039,179.0965,178.9955,179.0628,3300.0
2021-06-30 12:20:00,212.61,212.64,212.58,212.61,2574.0,179.0713,179.0965,179.046,179.0713,2574.0
2021-06-30 12:25:00,212.57,212.57,212.48,212.5,4723.0,179.0376,179.0376,178.9618,178.9786,4723.0
2021-06-30 12:30:00,212.48,212.73,212.46,212.71,5593.0,178.9618,179.1723,178.9449,179.1555,5593.0
2021-06-30 12:35:00,212.69,212.92,212.67,212.72,5613.0,179.1386,179.3324,179.1218,179.1639,5613.0
2021-06-30 12:40:00,212.7,212.7,212.49,212.6,4950.0,179.1471,179.1471,178.9702,179.0628,4950.0
2021-06-30 12:45:00,212.56,212.64,212.54,212.54,2796.0,179.0292,179.0965,179.0123,179.0123,2796.0
2021-06-30 12:50:00,212.58,212.58,212.46,212.51,4317.0,179.046,179.046,178.9449,178.987,4317.0
2021-06-30 12:55:00,212.51,212.55,212.43,212.44,3690.0,178.987,179.0207,178.9197,178.9281,3690.0
2021-06-30 13:00:00,212.44,212.47,212.38,212.45,2110.0,178.9281,178.9534,178.8775,178.9365,2110.0
2021-06-30 13:05:00,212.42,212.55,212.39,212.45,6094.0,178.9112,179.0207,178.886,178.9365,6094.0
2021-06-30 13:10:00,212.45,212.45,212.3,212.34,3024.0,178.9365,178.9365,178.8102,178.8439,3024.0
2021-06-30 13:15:00,212.34,212.42,212.32,212.42,2324.0,178.8439,178.9112,178.827,178.9112,2324.0
2021-06-30 13:20:00,212.43,212.43,212.38,212.41,4266.0,178.9197,178.9197,178.8775,178.9028,4266.0
2021-06-30 13:25:00,212.41,212.42,212.32,212.32,3028.0,178.9028,178.9112,178.827,178.827,3028.0
2021-06-30 13:30:00,212.34,212.41,212.34,212.4,3747.0,178.8439,178.9028,178.8439,178.8944,3747.0
2021-06-30 13:35:00,212.4,212.4,212.26,212.32,6440.0,178.8944,178.8944,178.7765,178.827,6440.0
2021-06-30 13:40:00,212.32,212.37,212.29,212.35,4400.0,178.827,178.8691,178.8017,178.8523,4400.0
2021-06-30 13:45:00,212.32,212.35,212.28,212.31,4772.0,178.827,178.8523,178.7933,178.8186,4772.0
2021-06-30 13:50:00,212.29,212.33,212.15,212.17,6956.0,178.8017,178.8354,178.6838,178.7007,6956.0
2021-06-30 13:55:00,212.13,212.15,212.03,212.14,4624.0,178.667,178.6838,178.5828,178.6754,4624.0
2021-06-30 14:00:00,212.11,212.13,211.73,211.91,21060.0,178.6501,178.667,178.3301,178.4817,21060.0
2021-06-30 14:05:00,211.96,212.19,211.91,212.19,8499.0,178.5238,178.7175,178.4817,178.7175,8499.0
2021-06-30 14:10:00,212.19,212.53,212.19,212.28,13359.0,178.7175,179.0039,178.7175,178.7933,13359.0
2021-06-30 14:15:00,212.31,212.53,212.3,212.47,14239.0,178.8186,179.0039,178.8102,178.9534,14239.0
2021-06-30 14:20:00,212.5,212.84,212.49,212.81,13437.0,178.9786,179.265,178.9702,179.2397,13437.0
2021-06-30 14:25:00,212.84,212.84,212.68,212.7,6412.0,179.265,179.265,179.1302,179.1471,6412.0
2021-06-30 14:30:00,212.68,212.71,212.47,212.47,5090.0,179.1302,179.1555,178.9534,178.9534,5090.0
2021-06-30 14:35:00,212.5,212.5,212.31,212.4,8488.0,178.9786,178.9786,178.8186,178.8944,8488.0
2021-06-30 14:40:00,212.42,212.43,212.34,212.38,3547.0,178.9112,178.9197,178.8439,178.8775,3547.0
2021-06-30 14:45:00,212.39,212.53,212.35,212.48,4255.0,178.886,179.0039,178.8523,178.9618,4255.0
2021-06-30 14:50:00,212.44,212.44,212.28,212.32,2909.0,178.9281,178.9281,178.7933,178.827,2909.0
2021-06-30 14:55:00,212.32,212.38,212.24,212.34,3131.0,178.827,178.8775,178.7596,178.8439,3131.0
2021-06-30 15:00:00,212.32,212.32,212.25,212.25,3653.0,178.827,178.827,178.7681,178.7681,3653.0
2021-06-30 15:05:00,212.27,212.31,212.25,212.3,4271.0,178.7849,178.8186,178.7681,178.8102,4271.0
2021-06-30 15:10:00,212.31,212.43,212.31,212.33,7739.0,178.8186,178.9197,178.8186,178.8354,7739.0
2021-06-30 15:15:00,212.32,212.36,212.25,212.34,4996.0,178.827,178.8607,178.7681,178.8439,4996.0
2021-06-30 15:20:00,212.37,212.51,212.37,212.44,5866.0,178.8691,178.987,178.8691,178.9281,5866.0
2021-06-30 15:25:00,212.43,212.43,212.29,212.39,5446.0,178.9197,178.9197,178.8017,178.886,5446.0
2021-06-30 15:30:00,212.36,212.42,212.31,212.39,10490.0,178.8607,178.9112,178.8186,178.886,10490.0
2021-06-30 15:35:00,212.4,212.54,212.28,212.28,14366.0,178.8944,179.0123,178.7933,178.7933,14366.0
2021-06-30 15:40:00,212.31,212.31,212.16,212.19,15918.0,178.8186,178.8186,178.6923,178.7175,15918.0
2021-06-30 15:45:00,212.16,212.32,212.08,212.17,14777.0,178.6923,178.827,178.6249,178.7007,14777.0
2021-06-30 15:50:00,212.13,212.94,212.12,212.86,54145.0,178.667,179.3492,178.6586,179.2818,54145.0
2021-06-30 15:55:00,212.94,213.05,212.59,212.68,72727.0,179.3492,179.4419,179.0544,179.1302,72727.0
2021-07-01 09:30:00,213.45,214.09,213.42,213.59,13779.0,179.7788,180.3178,179.7535,179.8967,13779.0
2021-07-01 09:35:00,213.43,214.06,213.02,214.06,2478.0,179.7619,180.2925,179.4166,180.2925,2478.0
2021-07-01 09:40:00,213.74,213.98,213.36,213.36,3576.0,180.023,180.2252,179.703,179.703,3576.0
2021-07-01 09:45:00,213.28,213.57,213.27,213.43,5885.0,179.6356,179.8798,179.6272,179.7619,5885.0
2021-07-01 09:50:00,213.42,213.69,213.27,213.39,8456.0,179.7535,179.9809,179.6272,179.7282,8456.0
2021-07-01 09:55:00,213.37,213.52,213.21,213.21,7060.0,179.7114,179.8377,179.5766,179.5766,7060.0
2021-07-01 10:00:00,213.4,213.59,213.28,213.34,7995.0,179.7366,179.8967,179.6356,179.6861,7995.0
2021-07-01 10:05:00,213.36,213.49,213.33,213.4,9260.0,179.703,179.8124,179.6777,179.7366,9260.0
2021-07-01 10:10:00,213.38,213.47,213.29,213.39,6033.0,179.7198,179.7956,179.644,179.7282,6033.0
2021-07-01 10:15:00,213.37,213.55,213.28,213.38,11076.0,179.7114,179.863,179.6356,179.7198,11076.0
2021-07-01 10:20:00,213.41,213.41,212.94,212.94,3522.0,179.7451,179.7451,179.3492,179.3492,3522.0
2021-07-01 10:25:00,212.88,213.06,212.8,212.97,6368.0,179.2987,179.4503,179.2313,179.3745,6368.0
2021-07-01 10:30:00,212.97,213.03,212.82,212.89,9090.0,179.3745,179.425,179.2481,179.3071,9090.0
2021-07-01 10:35:00,212.93,212.93,212.82,212.82,3842.0,179.3408,179.3408,179.2481,179.2481,3842.0
2021-07-01 10:40:00,212.91,213.01,212.76,212.95,9413.0,179.3239,179.4082,179.1976,179.3576,9413.0
2021-07-01 10:45:00,212.96,213.04,212.86,212.94,5670.0,179.3661,179.4334,179.2818,179.3492,5670.0
2021-07-01 10:50:00,212.94,213.08,212.87,212.98,4499.0,179.3492,179.4671,179.2903,179.3829,4499.0
2021-07-01 10:55:00,212.93,213.08,212.9,212.99,4738.0,179.3408,179.4671,179.3155,179.3913,4738.0
2021-07-01 11:00:00,213.01,213.32,212.94,213.25,14991.0,179.4082,179.6693,179.3492,179.6103,14991.0
2021-07-01 11:05:00,213.19,213.19,212.95,213.03,9494.0,179.5598,179.5598,179.3576,179.425,9494.0
2021-07-01 11:10:00,213.0,213.06,212.89,212.89,7934.0,179.3997,179.4503,179.3071,179.3071,7934.0
2021-07-01 11:15:00,212.96,213.0,212.9,212.94,8823.0,179.3661,179.3997,179.3155,179.3492,8823.0
2021-07-01 11:20:00,212.9,212.97,212.9,212.96,4650.0,179.3155,179.3745,179.3155,179.3661,4650.0
2021-07-01 11:25:00,212.92,213.2,212.9,213.2,7840.0,179.3324,179.5682,179.3155,179.5682,7840.0
2021-07-01 11:30:00,213.17,213.19,212.97,213.01,3834.0,179.5429,179.5598,179.3745,179.4082,3834.0
2021-07-01 11:35:00,213.03,213.1,213.03,213.05,5095.0,179.425,179.484,179.425,179.4419,5095.0
2021-07-01 11:40:00,213.0,213.03,212.87,212.92,4366.0,179.3997,179.425,179.2903,179.3324,4366.0
2021-07-01 11:45:00,212.92,213.07,212.9,212.91,3670.0,179.3324,179.4587,179.3155,179.3239,3670.0
2021-07-01 11:50:00,212.9,212.97,212.71,212.91,3900.0,179.3155,179.3745,179.1555,179.3239,3900.0
2021-07-01 11:55:00,212.84,212.88,212.78,212.85,2900.0,179.265,179.2987,179.2145,179.2734,2900.0
2021-07-01 12:00:00,212.85,212.95,212.83,212.95,2000.0,179.2734,179.3576,179.2566,179.3576,2000.0
2021-07-01 12:05:00,212.95,212.95,212.77,212.84,2000.0,179.3576,179.3576,179.206,179.265,2000.0
2021-07-01 12:10:00,212.85,212.9,212.82,212.82,1600.0,179.2734,179.3155,179.2481,179.2481,1600.0
2021-07-01 12:15:00,212.84,212.91,212.83,212.83,2410.0,179.265,179.3239,179.2566,179.2566,2410.0
2021-07-01 12:20:00,212.89,212.89,212.59,212.59,5289.0,179.3071,179.3071,179.0544,179.0544,5289.0
2021-07-01 12:25:00,212.67,212.67,212.41,212.46,3483.0,179.1218,179.1218,178.9028,178.9449,3483.0
2021-07-01 12:30:00,212.48,212.6,212.45,212.49,4495.0,178.9618,179.0628,178.9365,178.9702,4495.0
2021-07-01 12:35:00,212.52,212.53,212.42,212.51,2800.0,178.9955,179.0039,178.9112,178.987,2800.0
2021-07-01 12:40:00,212.51,212.52,212.41,212.46,2184.0,178.987,178.9955,178.9028,178.9449,2184.0
2021-07-01 12:45:00,212.4,212.42,212.36,212.39,4090.0,178.8944,178.9112,178.8607,178.886,4090.0
2021-07-01 12:50:00,212.45,212.46,212.29,212.36,5652.0,178.9365,178.9449,178.8017,178.8607,5652.0
2021-07-01 12:55:00,212.38,212.4,212.3,212.33,4200.0,178.8775,178.8944,178.8102,178.8354,4200.0
2021-07-01 13:00:00,212.37,212.43,212.33,212.37,4673.0,178.8691,178.9197,178.8354,178.8691,4673.0
2021-07-01 13:05:00,212.37,212.41,212.34,212.37,4500.0,178.8691,178.9028,178.8439,178.8691,4500.0
2021-07-01 13:10:00,212.37,212.51,212.35,212.47,6300.0,178.8691,178.987,178.8523,178.9534,6300.0
2021-07-01 13:15:00,212.49,212.6,212.48,212.54,11581.0,178.9702,179.0628,178.9618,179.0123,11581.0
2021-07-01 13:20:00,212.54,212.74,212.52,212.69,4454.0,179.0123,179.1808,178.9955,179.1386,4454.0
2021-07-01 13:25:00,212.69,212.69,212.61,212.65,6988.0,179.1386,179.1386,179.0713,179.105,6988.0
2021-07-01 13:30:00,212.65,212.67,212.54,212.57,10179.0,179.105,179.1218,179.0123,179.0376,10179.0
2021-07-01 13:35:00,212.56,212.65,212.55,212.62,6450.0,179.0292,179.105,179.0207,179.0797,6450.0
2021-07-01 13:40:00,212.61,212.67,212.58,212.59,6377.0,179.0713,179.1218,179.046,179.0544,6377.0
2021-07-01 13:45:00,212.59,213.23,212.57,213.19,34339.0,179.0544,179.5935,179.0376,179.5598,34339.0
2021-07-01 13:50:00,213.22,213.29,212.82,212.87,11549.0,179.585,179.644,179.2481,179.2903,11549.0
2021-07-01 13:55:00,212.87,212.87,212.63,212.67,9357.0,179.2903,179.2903,179.0881,179.1218,9357.0
2021-07-01 14:00:00,212.67,213.26,212.66,213.26,3700.0,179.1218,179.6187,179.1134,179.6187,3700.0
2021-07-01 14:05:00,213.19,213.29,213.18,213.21,3384.0,179.5598,179.644,179.5514,179.5766,3384.0
2021-07-01 14:10:00,213.21,213.23,212.95,212.95,8660.0,179.5766,179.5935,179.3576,179.3576,8660.0
2021-07-01 14:15:00,212.93,212.96,212.76,212.78,5522.0,179.3408,179.3661,179.1976,179.2145,5522.0
2021-07-01 14:20:00,212.83,212.86,212.76,212.81,7481.0,179.2566,179.2818,179.1976,179.2397,7481.0
2021-07-01 14:25:00,212.8,212.8,212.7,212.72,6152.0,179.2313,179.2313,179.1471,179.1639,6152.0
2021-07-01 14:30:00,212.72,212.82,212.67,212.75,21424.0,179.1639,179.2481,179.1218,179.1892,21424.0
2021-07-01 14:35:00,212.8,212.8,212.67,212.75,8034.0,179.2313,179.2313,179.1218,179.1892,8034.0
2021-07-01 14:40:00,212.72,212.82,212.68,212.77,5300.0,179.1639,179.2481,179.1302,179.206,5300.0
2021-07-01 14:45:00,212.78,212.82,212.74,212.76,5271.0,179.2145,179.2481,179.1808,179.1976,5271.0
2021-07-01 14:50:00,212.82,212.89,212.8,212.81,5619.0,179.2481,179.3071,179.2313,179.2397,5619.0
2021-07-01 14:55:00,212.85,212.95,212.82,212.95,11044.0,179.2734,179.3576,179.2481,179.3576,11044.0
2021-07-01 15:00:00,212.95,213.0,212.89,212.89,8655.0,179.3576,179.3997,179.3071,179.3071,8655.0
2021-07-01 15:05:00,212.92,212.92,212.8,212.84,8750.0,179.3324,179.3324,179.2313,179.265,8750.0
2021-07-01 15:10:00,212.84,212.87,212.78,212.85,5042.0,179.265,179.2903,179.2145,179.2734,5042.0
2021-07-01 15:15:00,212.86,212.9,212.84,212.87,8551.0,179.2818,179.3155,179.265,179.2903,8551.0
2021-07-01 15:20:00,212.87,212.89,212.72,212.72,10544.0,179.2903,179.3071,179.1639,179.1639,10544.0
2021-07-01 15:25:00,212.75,212.88,212.68,212.86,14704.0,179.1892,179.2987,179.1302,179.2818,14704.0
2021-07-01 15:30:00,212.86,213.06,212.84,212.98,19211.0,179.2818,179.4503,179.265,179.3829,19211.0
2021-07-01 15:35:00,212.98,213.2,212.85,213.09,15697.0,179.3829,179.5682,179.2734,179.4755,15697.0
2021-07-01 15:40:00,213.09,213.61,213.06,213.59,6180.0,179.4755,179.9135,179.4503,179.8967,6180.0
2021-07-01 15:45:00,213.62,213.81,213.52,213.73,7882.0,179.9219,180.082,179.8377,180.0146,7882.0
2021-07-01 15:50:00,213.79,214.29,213.75,214.14,33219.0,180.0651,180.4863,180.0314,180.3599,33219.0
2021-07-01 15:55:00,214.23,214.39,213.9,214.2,68028.0,180.4357,180.5705,180.1578,180.4104,68028.0
2021-07-02 09:30:00,214.96,215.51,214.57,215.34,39680.0,181.0506,181.5138,180.7221,181.3706,39680.0
2021-07-02 09:35:00,215.44,215.56,215.09,215.38,3909.0,181.4548,181.5559,181.1601,181.4043,3909.0
2021-07-02 09:40:00,215.19,215.4,214.75,214.77,4916.0,181.2443,181.4212,180.8737,180.8905,4916.0
2021-07-02 09:45:00,214.8,214.94,214.65,214.67,9436.0,180.9158,181.0337,180.7895,180.8063,9436.0
2021-07-02 09:50:00,214.63,214.63,213.9,214.34,7126.0,180.7726,180.7726,180.1578,180.5284,7126.0
2021-07-02 09:55:00,214.12,214.37,214.11,214.11,3669.0,180.3431,180.5536,180.3346,180.3346,3669.0
2021-07-02 10:00:00,214.2,214.22,213.81,213.82,4774.0,180.4104,180.4273,180.082,180.0904,4774.0
2021-07-02 10:05:00,213.85,213.93,213.73,213.89,4806.0,180.1157,180.183,180.0146,180.1494,4806.0
2021-07-02 10:10:00,213.75,213.83,213.33,213.33,7502.0,180.0314,180.0988,179.6777,179.6777,7502.0
2021-07-02 10:15:00,213.53,213.67,213.41,213.41,5037.0,179.8461,179.9641,179.7451,179.7451,5037.0
2021-07-02 10:20:00,213.45,213.68,213.34,213.47,5946.0,179.7788,179.9725,179.6861,179.7956,5946.0
2021-07-02 10:25:00,213.56,213.56,213.44,213.55,2985.0,179.8714,179.8714,179.7703,179.863,2985.0
2021-07-02 10:30:00,213.55,213.84,213.47,213.65,5315.0,179.863,180.1072,179.7956,179.9472,5315.0
2021-07-02 10:35:00,213.6,213.67,213.48,213.56,2200.0,179.9051,179.9641,179.804,179.8714,2200.0
2021-07-02 10:40:00,213.51,213.72,213.5,213.5,2300.0,179.8293,180.0062,179.8209,179.8209,2300.0
2021-07-02 10:45:00,213.52,213.52,213.1,213.2,6431.0,179.8377,179.8377,179.484,179.5682,6431.0
2021-07-02 10:50:00,213.22,213.29,212.97,212.97,3700.0,179.585,179.644,179.3745,179.3745,3700.0
2021-07-02 10:55:00,212.92,212.96,212.72,212.73,3994.0,179.3324,179.3661,179.1639,179.1723,3994.0
2021-07-02 11:00:00,212.76,212.89,212.73,212.86,2829.0,179.1976,179.3071,179.1723,179.2818,2829.0
2021-07-02 11:05:00,212.9,213.32,212.9,213.18,8971.0,179.3155,179.6693,179.3155,179.5514,8971.0
2021-07-02 11:10:00,213.21,213.21,213.02,213.08,4280.0,179.5766,179.5766,179.4166,179.4671,4280.0
2021-07-02 11:15:00,213.04,213.14,212.99,213.14,5072.0,179.4334,179.5177,179.3913,179.5177,5072.0
2021-07-02 11:20:00,213.21,213.21,213.01,213.12,1906.0,179.5766,179.5766,179.4082,179.5008,1906.0
2021-07-02 11:25:00,213.19,213.35,213.18,213.26,4538.0,179.5598,179.6945,179.5514,179.6187,4538.0
2021-07-02 11:30:00,213.25,213.28,213.14,213.2,3059.0,179.6103,179.6356,179.5177,179.5682,3059.0
2021-07-02 11:35:00,213.16,213.22,213.11,213.17,1900.0,179.5345,179.585,179.4924,179.5429,1900.0
2021-07-02 11:40:00,213.22,213.25,213.09,213.13,2526.0,179.585,179.6103,179.4755,179.5092,2526.0
2021-07-02 11:45:00,213.13,213.17,213.05,213.06,5335.0,179.5092,179.5429,179.4419,179.4503,5335.0
2021-07-02 11:50:00,213.09,213.18,212.92,212.92,3130.0,179.4755,179.5514,179.3324,179.3324,3130.0
2021-07-02 11:55:00,212.93,213.22,212.93,213.22,1400.0,179.3408,179.585,179.3408,179.585,1400.0
2021-07-02 12:00:00,213.22,213.22,213.08,213.11,1867.0,179.585,179.585,179.4671,179.4924,1867.0
2021-07-02 12:05:00,213.2,213.2,213.01,213.01,764.0,179.5682,179.5682,179.4082,179.4082,764.0
2021-07-02 12:10:00,213.03,213.14,213.01,213.02,3610.0,179.425,179.5177,179.4082,179.4166,3610.0
2021-07-02 12:15:00,213.05,213.16,213.01,213.16,1432.0,179.4419,179.5345,179.4082,179.5345,1432.0
2021-07-02 12:20:00,213.05,213.22,213.01,213.01,4028.0,179.4419,179.585,179.4082,179.4082,4028.0
2021-07-02 12:25:00,213.01,213.11,212.98,212.98,1202.0,179.4082,179.4924,179.3829,179.3829,1202.0
2021-07-02 12:30:00,213.03,213.19,213.0,213.18,2200.0,179.425,179.5598,179.3997,179.5514,2200.0
2021-07-02 12:35:00,213.19,213.28,213.11,213.2,2678.0,179.5598,179.6356,179.4924,179.5682,2678.0
2021-07-02 12:40:00,213.18,213.22,213.12,213.22,3113.0,179.5514,179.585,179.5008,179.585,3113.0
2021-07-02 12:45:00,213.18,213.27,213.12,213.27,2500.0,179.5514,179.6272,179.5008,179.6272,2500.0
2021-07-02 12:50:00,213.22,213.23,213.09,213.22,1000.0,179.585,179.5935,179.4755,179.585,1000.0
2021-07-02 12:55:00,213.22,213.26,213.15,213.2,2404.0,179.585,179.6187,179.5261,179.5682,2404.0
2021-07-02 13:00:00,213.27,213.44,213.17,213.44,2100.0,179.6272,179.7703,179.5429,179.7703,2100.0
2021-07-02 13:05:00,213.5,213.54,213.32,213.45,2631.0,179.8209,179.8546,179.6693,179.7788,2631.0
2021-07-02 13:10:00,213.42,213.49,213.25,213.36,2767.0,179.7535,179.8124,179.6103,179.703,2767.0
2021-07-02 13:15:00,213.28,213.33,213.24,213.3,2803.0,179.6356,179.6777,179.6019,179.6524,2803.0
2021-07-02 13:20:00,213.31,213.37,213.17,213.24,1000.0,179.6608,179.7114,179.5429,179.6019,1000.0
2021-07-02 13:25:00,213.27,213.43,213.15,213.2,2173.0,179.6272,179.7619,179.5261,179.5682,2173.0
2021-07-02 13:30:00,213.26,213.58,213.22,213.43,4668.0,179.6187,179.8883,179.585,179.7619,4668.0
2021-07-02 13:35:00,213.49,213.54,213.46,213.47,1408.0,179.8124,179.8546,179.7872,179.7956,1408.0
2021-07-02 13:40:00,213.52,213.56,213.48,213.48,1936.0,179.8377,179.8714,179.804,179.804,1936.0
2021-07-02 13:45:00,213.48,213.54,213.48,213.49,1000.0,179.804,179.8546,179.804,179.8124,1000.0
2021-07-02 13:50:00,213.52,213.67,213.52,213.55,2949.0,179.8377,179.9641,179.8377,179.863,2949.0
2021-07-02 13:55:00,213.57,213.6,213.47,213.58,1591.0,179.8798,179.9051,179.7956,179.8883,1591.0
2021-07-02 14:00:00,213.67,213.67,213.57,213.65,2356.0,179.9641,179.9641,179.8798,179.9472,2356.0
2021-07-02 14:05:00,213.68,213.69,213.54,213.55,2934.0,179.9725,179.9809,179.8546,179.863,2934.0
2021-07-02 14:10:00,213.49,213.53,213.45,213.46,2132.0,179.8124,179.8461,179.7788,179.7872,2132.0
2021-07-02 14:15:00,213.42,213.54,213.41,213.54,3036.0,179.7535,179.8546,179.7451,179.8546,3036.0
2021-07-02 14:20:00,213.56,213.66,213.52,213.62,2729.0,179.8714,179.9556,179.8377,179.9219,2729.0
2021-07-02 14:25:00,213.59,213.64,213.54,213.62,2868.0,179.8967,179.9388,179.8546,179.9219,2868.0
2021-07-02 14:30:00,213.56,213.57,213.51,213.54,1266.0,179.8714,179.8798,179.8293,179.8546,1266.0
2021-07-02 14:35:00,213.52,213.6,213.49,213.49,3286.0,179.8377,179.9051,179.8124,179.8124,3286.0
2021-07-02 14:40:00,213.48,213.6,213.41,213.47,1336.0,179.804,179.9051,179.7451,179.7956,1336.0
2021-07-02 14:45:00,213.53,213.53,213.3,213.39,2428.0,179.8461,179.8461,179.6524,179.7282,2428.0
2021-07-02 14:50:00,213.39,213.48,213.39,213.44,2305.0,179.7282,179.804,179.7282,179.7703,2305.0
2021-07-02 14:55:00,213.45,213.48,213.27,213.32,2155.0,179.7788,179.804,179.6272,179.6693,2155.0
2021-07-02 15:00:00,213.41,213.42,213.25,213.34,1848.0,179.7451,179.7535,179.6103,179.6861,1848.0
2021-07-02 15:05:00,213.3,213.51,213.3,213.51,5234.0,179.6524,179.8293,179.6524,179.8293,5234.0
2021-07-02 15:10:00,213.5,213.58,213.32,213.34,3003.0,179.8209,179.8883,179.6693,179.6861,3003.0
2021-07-02 15:15:00,213.44,213.44,213.25,213.25,1561.0,179.7703,179.7703,179.6103,179.6103,1561.0
2021-07-02 15:20:00,213.32,213.34,213.21,213.21,2185.0,179.6693,179.6861,179.5766,179.5766,2185.0
2021-07-02 15:25:00,213.2,213.35,213.2,213.2,2905.0,179.5682,179.6945,179.5682,179.5682,2905.0
2021-07-02 15:30:00,213.24,213.26,213.16,213.21,3624.0,179.6019,179.6187,179.5345,179.5766,3624.0
2021-07-02 15:35:00,213.16,213.33,213.07,213.28,5374.0,179.5345,179.6777,179.4587,179.6356,5374.0
2021-07-02 15:40:00,213.31,213.46,213.31,213.42,8298.0,179.6608,179.7872,179.6608,179.7535,8298.0
2021-07-02 15:45:00,213.46,213.61,213.4,213.49,6174.0,179.7872,179.9135,179.7366,179.8124,6174.0
2021-07-02 15:50:00,213.51,213.82,213.49,213.82,14452.0,179.8293,180.0904,179.8124,180.0904,14452.0
2021-07-02 15:55:00,213.8,213.8,213.34,213.53,34878.0,180.0735,180.0735,179.6861,179.8461,34878.0
2021-07-06 09:30:00,212.35,214.2,212.12,212.41,25295.0,178.8523,180.4104,178.6586,178.9028,25295.0
2021-07-06 09:35:00,212.31,212.62,211.84,212.01,2600.0,178.8186,179.0797,178.4227,178.5659,2600.0
2021-07-06 09:40:00,211.96,211.96,211.38,211.54,9152.0,178.5238,178.5238,178.0353,178.1701,9152.0
2021-07-06 09:45:00,211.43,211.6,211.13,211.34,6457.0,178.0774,178.2206,177.8247,178.0016,6457.0
2021-07-06 09:50:00,211.42,211.42,210.82,210.87,8721.0,178.069,178.069,177.5636,177.6057,8721.0
2021-07-06 09:55:00,210.95,210.96,210.71,210.78,2500.0,177.6731,177.6816,177.471,177.5299,2500.0
2021-07-06 10:00:00,210.53,210.56,209.89,209.94,24103.0,177.3194,177.3447,176.7803,176.8225,24103.0
2021-07-06 10:05:00,209.82,209.91,209.57,209.73,3615.0,176.7214,176.7972,176.5108,176.6456,3615.0
2021-07-06 10:10:00,209.78,210.4,209.55,210.14,5832.0,176.6877,177.2099,176.494,176.9909,5832.0
2021-07-06 10:15:00,210.14,210.22,209.76,209.76,4143.0,176.9909,177.0583,176.6708,176.6708,4143.0
2021-07-06 10:20:00,209.75,209.75,209.3,209.38,9030.0,176.6624,176.6624,176.2834,176.3508,9030.0
2021-07-06 10:25:00,209.36,209.76,209.36,209.71,5262.0,176.3339,176.6708,176.3339,176.6287,5262.0
2021-07-06 10:30:00,209.76,209.84,209.13,209.27,5004.0,176.6708,176.7382,176.1402,176.2581,5004.0
2021-07-06 10:35:00,209.3,209.52,209.24,209.26,11300.0,176.2834,176.4687,176.2329,176.2497,11300.0
2021-07-06 10:40:00,209.3,209.56,209.08,209.42,15462.0,176.2834,176.5024,176.0981,176.3845,15462.0
2021-07-06 10:45:00,209.5,209.55,209.02,209.08,9834.0,176.4519,176.494,176.0476,176.0981,9834.0
2021-07-06 10:50:00,209.06,209.68,209.04,209.68,8578.0,176.0813,176.6035,176.0644,176.6035,8578.0
2021-07-06 10:55:00,209.69,209.69,208.87,208.95,10370.0,176.6119,176.6119,175.9212,175.9886,10370.0
2021-07-06 11:00:00,208.9,209.18,208.86,209.07,12516.0,175.9465,176.1823,175.9128,176.0897,12516.0
2021-07-06 11:05:00,209.12,209.36,209.01,209.27,9308.0,176.1318,176.3339,176.0392,176.2581,9308.0
2021-07-06 11:10:00,209.15,209.3,209.09,209.19,7780.0,176.1571,176.2834,176.1065,176.1908,7780.0
2021-07-06 11:15:00,209.12,209.23,209.02,209.15,5429.0,176.1318,176.2245,176.0476,176.1571,5429.0
2021-07-06 11:20:00,209.19,209.19,208.95,208.95,5201.0,176.1908,176.1908,175.9886,175.9886,5201.0
2021-07-06 11:25:00,208.97,209.19,208.94,209.19,5477.0,176.0055,176.1908,175.9802,176.1908,5477.0
2021-07-06 11:30:00,209.23,209.42,209.15,209.3,6031.0,176.2245,176.3845,176.1571,176.2834,6031.0
2021-07-06 11:35:00,209.37,209.37,209.13,209.13,6300.0,176.3424,176.3424,176.1402,176.1402,6300.0
2021-07-06 11:40:00,209.16,209.36,209.09,209.29,4200.0,176.1655,176.3339,176.1065,176.275,4200.0
2021-07-06 11:45:00,209.25,209.49,209.15,209.46,7415.0,176.2413,176.4434,176.1571,176.4182,7415.0
2021-07-06 11:50:00,209.47,209.63,209.42,209.55,12922.0,176.4266,176.5614,176.3845,176.494,12922.0
2021-07-06 11:55:00,209.58,209.58,209.11,209.16,7376.0,176.5192,176.5192,176.1234,176.1655,7376.0
2021-07-06 12:00:00,209.04,209.24,208.87,209.24,10878.0,176.0644,176.2329,175.9212,176.2329,10878.0
2021-07-06 12:05:00,209.24,209.71,209.16,209.61,20726.0,176.2329,176.6287,176.1655,176.5445,20726.0
2021-07-06 12:10:00,209.62,209.62,209.2,209.31,9126.0,176.5529,176.5529,176.1992,176.2918,9126.0
2021-07-06 12:15:00,209.43,209.46,209.27,209.37,7007.0,176.3929,176.4182,176.2581,176.3424,7007.0
2021-07-06 12:20:00,209.31,209.35,208.89,209.0,7475.0,176.2918,176.3255,175.9381,176.0307,7475.0
2021-07-06 12:25:00,209.0,209.14,208.88,208.91,8936.0,176.0307,176.1487,175.9297,175.9549,8936.0
2021-07-06 12:30:00,208.89,208.89,208.44,208.5,18342.0,175.9381,175.9381,175.5591,175.6096,18342.0
2021-07-06 12:35:00,208.56,208.81,208.46,208.52,12050.0,175.6601,175.8707,175.5759,175.6265,12050.0
2021-07-06 12:40:00,208.41,208.65,208.35,208.42,2443.0,175.5338,175.7359,175.4833,175.5422,2443.0
2021-07-06 12:45:00,208.39,208.43,208.18,208.34,5648.0,175.517,175.5507,175.3401,175.4749,5648.0
2021-07-06 12:50:00,208.32,208.41,208.2,208.2,7882.0,175.458,175.5338,175.3569,175.3569,7882.0
2021-07-06 12:55:00,208.17,208.3,208.01,208.06,6772.0,175.3317,175.4412,175.1969,175.239,6772.0
2021-07-06 13:00:00,208.15,208.17,208.01,208.12,8035.0,175.3148,175.3317,175.1969,175.2896,8035.0
2021-07-06 13:05:00,208.12,208.17,207.73,207.92,9003.0,175.2896,175.3317,174.9611,175.1211,9003.0
2021-07-06 13:10:00,207.82,208.03,207.76,207.89,9354.0,175.0369,175.2138,174.9863,175.0958,9354.0
2021-07-06 13:15:00,207.87,207.87,207.49,207.59,16203.0,175.079,175.079,174.7589,174.8432,16203.0
2021-07-06 13:20:00,207.55,207.65,207.42,207.6,7461.0,174.8095,174.8937,174.7,174.8516,7461.0
2021-07-06 13:25:00,207.47,207.47,207.19,207.25,9578.0,174.7421,174.7421,174.5063,174.5568,9578.0
2021-07-06 13:30:00,207.27,207.7,207.24,207.56,4665.0,174.5736,174.9358,174.5484,174.8179,4665.0
2021-07-06 13:35:00,207.56,207.81,207.53,207.67,4090.0,174.8179,175.0285,174.7926,174.9105,4090.0
2021-07-06 13:40:00,207.67,207.72,207.59,207.7,3814.0,174.9105,174.9527,174.8432,174.9358,3814.0
2021-07-06 13:45:00,207.72,207.77,207.6,207.65,2611.0,174.9527,174.9948,174.8516,174.8937,2611.0
2021-07-06 13:50:00,207.66,207.81,207.66,207.66,2670.0,174.9021,175.0285,174.9021,174.9021,2670.0
2021-07-06 13:55:00,207.61,207.76,207.57,207.73,5300.0,174.86,174.9863,174.8263,174.9611,5300.0
2021-07-06 14:00:00,207.87,207.87,207.22,207.44,19466.0,175.079,175.079,174.5315,174.7168,19466.0
2021-07-06 14:05:00,207.42,207.56,207.41,207.53,4700.0,174.7,174.8179,174.6916,174.7926,4700.0
2021-07-06 14:10:00,207.52,207.57,207.49,207.55,3467.0,174.7842,174.8263,174.7589,174.8095,3467.0
2021-07-06 14:15:00,207.57,207.95,207.57,207.95,6319.0,174.8263,175.1464,174.8263,175.1464,6319.0
2021-07-06 14:20:00,207.95,207.99,207.75,207.75,5420.0,175.1464,175.1801,174.9779,174.9779,5420.0
2021-07-06 14:25:00,207.74,207.95,207.66,207.71,6978.0,174.9695,175.1464,174.9021,174.9442,6978.0
2021-07-06 14:30:00,207.73,207.9,207.48,207.6,12618.0,174.9611,175.1043,174.7505,174.8516,12618.0
2021-07-06 14:35:00,207.6,207.66,207.48,207.62,13403.0,174.8516,174.9021,174.7505,174.8684,13403.0
2021-07-06 14:40:00,207.55,207.69,207.48,207.67,5335.0,174.8095,174.9274,174.7505,174.9105,5335.0
2021-07-06 14:45:00,207.69,207.97,207.65,207.84,9299.0,174.9274,175.1632,174.8937,175.0537,9299.0
2021-07-06 14:50:00,207.83,208.11,207.79,207.79,5295.0,175.0453,175.2811,175.0116,175.0116,5295.0
2021-07-06 14:55:00,207.88,208.04,207.79,207.79,3709.0,175.0874,175.2222,175.0116,175.0116,3709.0
2021-07-06 15:00:00,207.83,207.99,207.83,207.98,6939.0,175.0453,175.1801,175.0453,175.1716,6939.0
2021-07-06 15:05:00,207.91,207.92,207.84,207.91,4175.0,175.1127,175.1211,175.0537,175.1127,4175.0
2021-07-06 15:10:00,207.91,208.11,207.91,208.05,9379.0,175.1127,175.2811,175.1127,175.2306,9379.0
2021-07-06 15:15:00,208.05,208.09,208.0,208.06,7510.0,175.2306,175.2643,175.1885,175.239,7510.0
2021-07-06 15:20:00,208.13,208.13,207.98,207.98,15680.0,175.298,175.298,175.1716,175.1716,15680.0
2021-07-06 15:25:00,208.0,208.04,207.87,207.99,16657.0,175.1885,175.2222,175.079,175.1801,16657.0
2021-07-06 15:30:00,208.07,208.27,208.0,208.06,14391.0,175.2474,175.4159,175.1885,175.239,14391.0
2021-07-06 15:35:00,208.07,208.19,208.0,208.02,14994.0,175.2474,175.3485,175.1885,175.2053,14994.0
2021-07-06 15:40:00,207.96,208.13,207.95,208.01,10763.0,175.1548,175.298,175.1464,175.1969,10763.0
2021-07-06 15:45:00,208.02,208.08,207.85,207.92,16901.0,175.2053,175.2559,175.0621,175.1211,16901.0
2021-07-06 15:50:00,207.95,208.24,207.95,208.09,48239.0,175.1464,175.3906,175.1464,175.2643,48239.0
2021-07-06 15:55:00,208.04,208.21,207.82,208.03,60134.0,175.2222,175.3654,175.0369,175.2138,60134.0
2021-07-07 09:30:00,207.74,209.08,207.74,208.79,21205.0,174.9695,176.0981,174.9695,175.8539,21205.0
2021-07-07 09:35:00,208.95,208.95,208.24,208.68,12359.0,175.9886,175.9886,175.3906,175.7612,12359.0
2021-07-07 09:40:00,208.81,208.81,207.74,207.85,10321.0,175.8707,175.8707,174.9695,175.0621,10321.0
2021-07-07 09:45:00,207.84,207.92,207.43,207.86,9563.0,175.0537,175.1211,174.7084,175.0706,9563.0
2021-07-07 09:50:00,207.8,207.84,207.39,207.4,7599.0,175.02,175.0537,174.6747,174.6831,7599.0
2021-07-07 09:55:00,207.28,207.41,206.55,206.58,16040.0,174.5821,174.6916,173.9672,173.9925,16040.0
2021-07-07 10:00:00,206.56,206.67,206.04,206.1,21647.0,173.9756,174.0683,173.5377,173.5882,21647.0
2021-07-07 10:05:00,206.15,206.45,206.09,206.37,28924.0,173.6303,173.883,173.5798,173.8156,28924.0
2021-07-07 10:10:00,206.43,206.51,206.24,206.27,18687.0,173.8661,173.9335,173.7061,173.7314,18687.0
2021-07-07 10:15:00,206.37,206.8,206.35,206.42,19117.0,173.8156,174.1778,173.7988,173.8577,19117.0
2021-07-07 10:20:00,206.36,206.51,206.22,206.22,18436.0,173.8072,173.9335,173.6893,173.6893,18436.0
2021-07-07 10:25:00,206.2,206.56,206.15,206.38,17704.0,173.6724,173.9756,173.6303,173.824,17704.0
2021-07-07 10:30:00,206.32,206.72,206.25,206.25,14858.0,173.7735,174.1104,173.7145,173.7145,14858.0
2021-07-07 10:35:00,206.27,206.51,206.26,206.41,9406.0,173.7314,173.9335,173.723,173.8493,9406.0
2021-07-07 10:40:00,206.33,206.48,206.07,206.22,12563.0,173.7819,173.9083,173.5629,173.6893,12563.0
2021-07-07 10:45:00,206.11,206.11,205.86,205.97,26212.0,173.5966,173.5966,173.3861,173.4787,26212.0
2021-07-07 10:50:00,205.93,205.94,205.67,205.87,13275.0,173.445,173.4534,173.226,173.3945,13275.0
2021-07-07 10:55:00,205.92,206.11,205.4,205.54,19076.0,173.4366,173.5966,172.9986,173.1165,19076.0
2021-07-07 11:00:00,205.6,205.99,205.51,205.9,22715.0,173.1671,173.4956,173.0913,173.4198,22715.0
2021-07-07 11:05:00,205.86,206.13,205.74,206.01,10743.0,173.3861,173.6135,173.285,173.5124,10743.0
2021-07-07 11:10:00,206.0,206.81,205.98,206.59,14605.0,173.504,174.1862,173.4871,174.0009,14605.0
2021-07-07 11:15:00,206.64,206.73,206.59,206.73,8860.0,174.043,174.1188,174.0009,174.1188,8860.0
2021-07-07 11:20:00,206.71,207.25,206.71,206.98,8985.0,174.102,174.5568,174.102,174.3294,8985.0
2021-07-07 11:25:00,206.92,207.28,206.81,207.28,9475.0,174.2789,174.5821,174.1862,174.5821,9475.0
2021-07-07 11:30:00,207.13,207.15,206.98,207.08,9113.0,174.4557,174.4726,174.3294,174.4136,9113.0
2021-07-07 11:35:00,207.01,207.09,206.77,206.81,6108.0,174.3547,174.422,174.1525,174.1862,6108.0
2021-07-07 11:40:00,206.89,206.89,206.63,206.74,7429.0,174.2536,174.2536,174.0346,174.1272,7429.0
2021-07-07 11:45:00,206.77,206.82,206.51,206.54,4441.0,174.1525,174.1946,173.9335,173.9588,4441.0
2021-07-07 11:50:00,206.62,206.62,206.34,206.38,4708.0,174.0262,174.0262,173.7903,173.824,4708.0
2021-07-07 11:55:00,206.35,206.35,206.1,206.21,4124.0,173.7988,173.7988,173.5882,173.6809,4124.0
2021-07-07 12:00:00,206.19,206.27,206.16,206.26,5748.0,173.664,173.7314,173.6387,173.723,5748.0
2021-07-07 12:05:00,206.31,206.39,206.07,206.32,6513.0,173.7651,173.8325,173.5629,173.7735,6513.0
2021-07-07 12:10:00,206.33,206.33,206.18,206.26,5927.0,173.7819,173.7819,173.6556,173.723,5927.0
2021-07-07 12:15:00,206.24,206.36,206.23,206.23,5642.0,173.7061,173.8072,173.6977,173.6977,5642.0
2021-07-07 12:20:00,206.25,206.25,206.07,206.16,6690.0,173.7145,173.7145,173.5629,173.6387,6690.0
2021-07-07 12:25:00,206.13,206.15,206.07,206.11,3580.0,173.6135,173.6303,173.5629,173.5966,3580.0
2021-07-07 12:30:00,206.09,206.15,205.98,206.08,5962.0,173.5798,173.6303,173.4871,173.5714,5962.0
2021-07-07 12:35:00,206.14,206.15,206.0,206.02,6335.0,173.6219,173.6303,173.504,173.5208,6335.0
2021-07-07 12:40:00,206.06,206.06,205.89,205.96,5478.0,173.5545,173.5545,173.4113,173.4703,5478.0
2021-07-07 12:45:00,205.96,205.99,205.82,205.96,4997.0,173.4703,173.4956,173.3524,173.4703,4997.0
2021-07-07 12:50:00,205.93,206.07,205.91,205.97,5466.0,173.445,173.5629,173.4282,173.4787,5466.0
2021-07-07 12:55:00,205.97,205.97,205.85,205.85,4811.0,173.4787,173.4787,173.3776,173.3776,4811.0
2021-07-07 13:00:00,205.88,206.08,205.87,206.06,8256.0,173.4029,173.5714,173.3945,173.5545,8256.0
2021-07-07 13:05:00,206.07,206.49,206.05,206.47,10918.0,173.5629,173.9167,173.5461,173.8998,10918.0
2021-07-07 13:10:00,206.43,206.5,206.28,206.28,7216.0,173.8661,173.9251,173.7398,173.7398,7216.0
2021-07-07 13:15:00,206.27,206.36,206.22,206.36,7046.0,173.7314,173.8072,173.6893,173.8072,7046.0
2021-07-07 13:20:00,206.34,206.36,206.25,206.25,2690.0,173.7903,173.8072,173.7145,173.7145,2690.0
2021-07-07 13:25:00,206.27,206.33,206.22,206.3,4541.0,173.7314,173.7819,173.6893,173.7567,4541.0
2021-07-07 13:30:00,206.33,206.37,206.27,206.36,6457.0,173.7819,173.8156,173.7314,173.8072,6457.0
2021-07-07 13:35:00,206.34,206.51,206.32,206.51,7568.0,173.7903,173.9335,173.7735,173.9335,7568.0
2021-07-07 13:40:00,206.55,207.25,206.53,207.21,9977.0,173.9672,174.5568,173.9504,174.5231,9977.0
2021-07-07 13:45:00,207.25,207.41,207.19,207.41,5459.0,174.5568,174.6916,174.5063,174.6916,5459.0
2021-07-07 13:50:00,207.33,207.39,207.19,207.19,5438.0,174.6242,174.6747,174.5063,174.5063,5438.0
2021-07-07 13:55:00,207.25,207.35,207.17,207.19,8310.0,174.5568,174.641,174.4894,174.5063,8310.0
2021-07-07 14:00:00,207.19,207.28,207.1,207.28,3705.0,174.5063,174.5821,174.4305,174.5821,3705.0
2021-07-07 14:05:00,207.32,207.32,207.15,207.2,4434.0,174.6158,174.6158,174.4726,174.5147,4434.0
2021-07-07 14:10:00,207.2,207.46,207.19,207.39,7814.0,174.5147,174.7337,174.5063,174.6747,7814.0
2021-07-07 14:15:00,207.34,207.65,207.34,207.4,10442.0,174.6326,174.8937,174.6326,174.6831,10442.0
2021-07-07 14:20:00,207.43,207.43,207.22,207.34,3730.0,174.7084,174.7084,174.5315,174.6326,3730.0
2021-07-07 14:25:00,207.31,207.36,207.14,207.2,6401.0,174.6073,174.6494,174.4641,174.5147,6401.0
2021-07-07 14:30:00,207.2,207.22,207.07,207.09,7776.0,174.5147,174.5315,174.4052,174.422,7776.0
2021-07-07 14:35:00,207.08,207.08,206.89,206.91,6813.0,174.4136,174.4136,174.2536,174.2704,6813.0
2021-07-07 14:40:00,206.93,206.95,206.86,206.89,8794.0,174.2873,174.3041,174.2283,174.2536,8794.0
2021-07-07 14:45:00,206.87,206.87,206.79,206.86,4868.0,174.2367,174.2367,174.1694,174.2283,4868.0
2021-07-07 14:50:00,206.86,206.89,206.79,206.85,5862.0,174.2283,174.2536,174.1694,174.2199,5862.0
2021-07-07 14:55:00,206.82,206.86,206.55,206.55,9520.0,174.1946,174.2283,173.9672,173.9672,9520.0
2021-07-07 15:00:00,206.6,206.65,206.48,206.62,11518.0,174.0093,174.0514,173.9083,174.0262,11518.0
2021-07-07 15:05:00,206.64,206.64,206.37,206.39,7939.0,174.043,174.043,173.8156,173.8325,7939.0
2021-07-07 15:10:00,206.4,206.63,206.35,206.62,10918.0,173.8409,174.0346,173.7988,174.0262,10918.0
2021-07-07 15:15:00,206.58,206.59,206.39,206.46,7903.0,173.9925,174.0009,173.8325,173.8914,7903.0
2021-07-07 15:20:00,206.47,206.77,206.46,206.66,5669.0,173.8998,174.1525,173.8914,174.0599,5669.0
2021-07-07 15:25:00,206.68,206.69,206.56,206.63,8627.0,174.0767,174.0851,173.9756,174.0346,8627.0
2021-07-07 15:30:00,206.59,206.94,206.55,206.77,15517.0,174.0009,174.2957,173.9672,174.1525,15517.0
2021-07-07 15:35:00,206.77,206.79,206.43,206.56,15994.0,174.1525,174.1694,173.8661,173.9756,15994.0
2021-07-07 15:40:00,206.56,206.82,206.54,206.81,16973.0,173.9756,174.1946,173.9588,174.1862,16973.0
2021-07-07 15:45:00,206.8,206.8,206.56,206.57,15651.0,174.1778,174.1778,173.9756,173.9841,15651.0
2021-07-07 15:50:00,206.59,206.79,206.54,206.66,30195.0,174.0009,174.1694,173.9588,174.0599,30195.0
2021-07-07 15:55:00,206.63,207.06,206.63,206.96,81854.0,174.0346,174.3968,174.0346,174.3125,81854.0
2021-07-08 09:30:00,205.59,206.49,205.34,206.35,30097.0,173.1587,173.9167,172.9481,173.7988,30097.0
2021-07-08 09:35:00,206.21,207.14,205.93,207.11,10850.0,173.6809,174.4641,173.445,174.4389,10850.0
2021-07-08 09:40:00,207.48,207.48,206.47,206.6,19390.0,174.7505,174.7505,173.8998,174.0093,19390.0
2021-07-08 09:45:00,206.61,207.88,206.49,207.88,6821.0,174.0178,175.0874,173.9167,175.0874,6821.0
2021-07-08 09:50:00,207.94,208.33,207.78,208.27,9982.0,175.1379,175.4664,175.0032,175.4159,9982.0
2021-07-08 09:55:00,208.41,208.41,207.79,208.03,6618.0,175.5338,175.5338,175.0116,175.2138,6618.0
2021-07-08 10:00:00,208.19,209.16,207.56,209.13,35362.0,175.3485,176.1655,174.8179,176.1402,35362.0
2021-07-08 10:05:00,209.01,209.01,208.45,208.47,4622.0,176.0392,176.0392,175.5675,175.5843,4622.0
2021-07-08 10:10:00,208.49,208.65,208.12,208.16,6614.0,175.6012,175.7359,175.2896,175.3232,6614.0
2021-07-08 10:15:00,208.28,208.53,207.99,208.05,16423.0,175.4243,175.6349,175.1801,175.2306,16423.0
2021-07-08 10:20:00,207.88,207.99,207.16,207.36,6407.0,175.0874,175.1801,174.481,174.6494,6407.0
2021-07-08 10:25:00,207.47,207.63,207.11,207.56,4636.0,174.7421,174.8769,174.4389,174.8179,4636.0
2021-07-08 10:30:00,207.66,207.66,206.78,206.81,5981.0,174.9021,174.9021,174.1609,174.1862,5981.0
2021-07-08 10:35:00,206.81,207.01,206.68,206.78,4834.0,174.1862,174.3547,174.0767,174.1609,4834.0
2021-07-08 10:40:00,206.78,206.9,206.45,206.9,4025.0,174.1609,174.262,173.883,174.262,4025.0
2021-07-08 10:45:00,206.9,206.9,206.15,206.39,8261.0,174.262,174.262,173.6303,173.8325,8261.0
2021-07-08 10:50:00,206.39,206.48,206.1,206.37,5474.0,173.8325,173.9083,173.5882,173.8156,5474.0
2021-07-08 10:55:00,206.36,206.44,206.25,206.44,3600.0,173.8072,173.8746,173.7145,173.8746,3600.0
2021-07-08 11:00:00,206.38,206.43,206.08,206.08,4462.0,173.824,173.8661,173.5714,173.5714,4462.0
2021-07-08 11:05:00,206.1,206.1,205.84,205.9,5618.0,173.5882,173.5882,173.3692,173.4198,5618.0
2021-07-08 11:10:00,205.8,205.93,205.63,205.8,6277.0,173.3355,173.445,173.1923,173.3355,6277.0
2021-07-08 11:15:00,205.86,205.87,205.62,205.77,4277.0,173.3861,173.3945,173.1839,173.3103,4277.0
2021-07-08 11:20:00,205.83,206.04,205.75,205.86,5548.0,173.3608,173.5377,173.2934,173.3861,5548.0
2021-07-08 11:25:00,205.86,206.07,205.6,205.66,4055.0,173.3861,173.5629,173.1671,173.2176,4055.0
2021-07-08 11:30:00,205.66,205.77,205.49,205.49,3958.0,173.2176,173.3103,173.0744,173.0744,3958.0
2021-07-08 11:35:00,205.47,205.84,205.47,205.69,3992.0,173.0576,173.3692,173.0576,173.2429,3992.0
2021-07-08 11:40:00,205.7,205.84,205.62,205.72,2928.0,173.2513,173.3692,173.1839,173.2681,2928.0
2021-07-08 11:45:00,205.72,205.89,205.61,205.69,3809.0,173.2681,173.4113,173.1755,173.2429,3809.0
2021-07-08 11:50:00,205.73,205.89,205.29,205.41,5450.0,173.2766,173.4113,172.906,173.0071,5450.0
2021-07-08 11:55:00,205.41,205.41,205.16,205.33,2483.0,173.0071,173.0071,172.7965,172.9397,2483.0
2021-07-08 12:00:00,205.27,205.38,205.21,205.35,3521.0,172.8891,172.9818,172.8386,172.9565,3521.0
2021-07-08 12:05:00,205.42,205.57,205.34,205.51,2027.0,173.0155,173.1418,172.9481,173.0913,2027.0
2021-07-08 12:10:00,205.52,205.64,205.34,205.61,7265.0,173.0997,173.2008,172.9481,173.1755,7265.0
2021-07-08 12:15:00,205.62,205.84,205.61,205.78,15192.0,173.1839,173.3692,173.1755,173.3187,15192.0
2021-07-08 12:20:00,205.8,205.96,205.77,205.88,6470.0,173.3355,173.4703,173.3103,173.4029,6470.0
2021-07-08 12:25:00,205.85,206.1,205.78,206.1,5721.0,173.3776,173.5882,173.3187,173.5882,5721.0
2021-07-08 12:30:00,206.03,206.4,206.02,206.3,6668.0,173.5292,173.8409,173.5208,173.7567,6668.0
2021-07-08 12:35:00,206.28,206.28,206.12,206.15,7328.0,173.7398,173.7398,173.6051,173.6303,7328.0
2021-07-08 12:40:00,206.18,206.21,206.09,206.15,7850.0,173.6556,173.6809,173.5798,173.6303,7850.0
2021-07-08 12:45:00,206.2,206.34,206.16,206.3,7236.0,173.6724,173.7903,173.6387,173.7567,7236.0
2021-07-08 12:50:00,206.32,206.35,206.23,206.32,2670.0,173.7735,173.7988,173.6977,173.7735,2670.0
2021-07-08 12:55:00,206.31,206.44,206.31,206.43,7402.0,173.7651,173.8746,173.7651,173.8661,7402.0
2021-07-08 13:00:00,206.38,206.41,206.27,206.34,6223.0,173.824,173.8493,173.7314,173.7903,6223.0
2021-07-08 13:05:00,206.34,206.44,206.3,206.38,8426.0,173.7903,173.8746,173.7567,173.824,8426.0
2021-07-08 13:10:00,206.34,206.34,206.03,206.28,7556.0,173.7903,173.7903,173.5292,173.7398,7556.0
2021-07-08 13:15:00,206.36,206.54,206.28,206.54,6448.0,173.8072,173.9588,173.7398,173.9588,6448.0
2021-07-08 13:20:00,206.55,206.56,206.15,206.2,9983.0,173.9672,173.9756,173.6303,173.6724,9983.0
2021-07-08 13:25:00,206.11,206.21,206.09,206.14,3341.0,173.5966,173.6809,173.5798,173.6219,3341.0
2021-07-08 13:30:00,206.12,206.18,206.01,206.03,2232.0,173.6051,173.6556,173.5124,173.5292,2232.0
2021-07-08 13:35:00,205.98,206.2,205.93,206.12,2356.0,173.4871,173.6724,173.445,173.6051,2356.0
2021-07-08 13:40:00,206.12,206.3,206.02,206.3,5197.0,173.6051,173.7567,173.5208,173.7567,5197.0
2021-07-08 13:45:00,206.3,206.3,206.16,206.16,3016.0,173.7567,173.7567,173.6387,173.6387,3016.0
2021-07-08 13:50:00,206.11,206.27,206.11,206.23,3214.0,173.5966,173.7314,173.5966,173.6977,3214.0
2021-07-08 13:55:00,206.12,206.3,206.11,206.27,2986.0,173.6051,173.7567,173.5966,173.7314,2986.0
2021-07-08 14:00:00,206.11,206.39,206.0,206.34,6328.0,173.5966,173.8325,173.504,173.7903,6328.0
2021-07-08 14:05:00,206.41,206.62,206.37,206.57,5186.0,173.8493,174.0262,173.8156,173.9841,5186.0
2021-07-08 14:10:00,206.56,206.69,206.49,206.67,4582.0,173.9756,174.0851,173.9167,174.0683,4582.0
2021-07-08 14:15:00,206.78,206.81,206.66,206.74,8481.0,174.1609,174.1862,174.0599,174.1272,8481.0
2021-07-08 14:20:00,206.77,206.85,206.73,206.8,5284.0,174.1525,174.2199,174.1188,174.1778,5284.0
2021-07-08 14:25:00,206.8,206.8,206.44,206.69,4924.0,174.1778,174.1778,173.8746,174.0851,4924.0
2021-07-08 14:30:00,206.61,206.65,206.38,206.46,10027.0,174.0178,174.0514,173.824,173.8914,10027.0
2021-07-08 14:35:00,206.43,206.59,206.41,206.47,3589.0,173.8661,174.0009,173.8493,173.8998,3589.0
2021-07-08 14:40:00,206.49,206.53,206.36,206.49,2463.0,173.9167,173.9504,173.8072,173.9167,2463.0
2021-07-08 14:45:00,206.49,206.63,206.44,206.63,3344.0,173.9167,174.0346,173.8746,174.0346,3344.0
2021-07-08 14:50:00,206.63,206.85,206.63,206.84,4106.0,174.0346,174.2199,174.0346,174.2115,4106.0
2021-07-08 14:55:00,206.86,207.01,206.83,206.83,4268.0,174.2283,174.3547,174.203,174.203,4268.0
2021-07-08 15:00:00,206.84,207.05,206.82,206.99,3832.0,174.2115,174.3883,174.1946,174.3378,3832.0
2021-07-08 15:05:00,207.0,207.1,206.93,207.06,4165.0,174.3462,174.4305,174.2873,174.3968,4165.0
2021-07-08 15:10:00,207.03,207.07,206.93,207.02,3570.0,174.3715,174.4052,174.2873,174.3631,3570.0
2021-07-08 15:15:00,206.96,207.04,206.85,207.0,3659.0,174.3125,174.3799,174.2199,174.3462,3659.0
2021-07-08 15:20:00,207.03,207.21,206.92,207.21,10384.0,174.3715,174.5231,174.2789,174.5231,10384.0
2021-07-08 15:25:00,207.1,207.27,207.06,207.13,5253.0,174.4305,174.5736,174.3968,174.4557,5253.0
2021-07-08 15:30:00,207.16,207.3,207.01,207.3,17529.0,174.481,174.5989,174.3547,174.5989,17529.0
2021-07-08 15:35:00,207.3,207.55,207.23,207.24,16427.0,174.5989,174.8095,174.54,174.5484,16427.0
2021-07-08 15:40:00,207.22,207.26,207.03,207.06,14572.0,174.5315,174.5652,174.3715,174.3968,14572.0
2021-07-08 15:45:00,207.04,207.08,206.77,206.78,14274.0,174.3799,174.4136,174.1525,174.1609,14274.0
2021-07-08 15:50:00,206.75,207.41,206.5,207.23,23480.0,174.1357,174.6916,173.9251,174.54,23480.0
2021-07-08 15:55:00,207.22,207.69,207.19,207.69,73129.0,174.5315,174.9274,174.5063,174.9274,73129.0
2021-07-09 09:30:00,207.55,208.22,207.24,207.9,39762.0,174.8095,175.3738,174.5484,175.1043,39762.0
2021-07-09 09:35:00,208.0,208.49,207.67,207.67,4411.0,175.1885,175.6012,174.9105,174.9105,4411.0
2021-07-09 09:40:00,207.5,207.8,207.17,207.7,6234.0,174.7674,175.02,174.4894,174.9358,6234.0
2021-07-09 09:45:00,207.62,207.89,207.49,207.65,14001.0,174.8684,175.0958,174.7589,174.8937,14001.0
2021-07-09 09:50:00,207.67,207.85,207.67,207.77,4150.0,174.9105,175.0621,174.9105,174.9948,4150.0
2021-07-09 09:55:00,207.72,208.07,207.63,208.06,7339.0,174.9527,175.2474,174.8769,175.239,7339.0
2021-07-09 10:00:00,208.1,208.69,208.09,208.67,3852.0,175.2727,175.7696,175.2643,175.7528,3852.0
2021-07-09 10:05:00,208.81,208.9,208.51,208.51,5773.0,175.8707,175.9465,175.618,175.618,5773.0
2021-07-09 10:10:00,208.62,208.65,208.36,208.44,3546.0,175.7107,175.7359,175.4917,175.5591,3546.0
2021-07-09 10:15:00,208.43,208.79,208.43,208.54,3499.0,175.5507,175.8539,175.5507,175.6433,3499.0
2021-07-09 10:20:00,208.48,208.71,208.43,208.52,5406.0,175.5928,175.7865,175.5507,175.6265,5406.0
2021-07-09 10:25:00,208.54,208.54,208.2,208.28,2091.0,175.6433,175.6433,175.3569,175.4243,2091.0
2021-07-09 10:30:00,208.29,208.48,208.29,208.3,2760.0,175.4327,175.5928,175.4327,175.4412,2760.0
2021-07-09 10:35:00,208.3,208.53,208.3,208.36,8447.0,175.4412,175.6349,175.4412,175.4917,8447.0
2021-07-09 10:40:00,208.33,208.41,208.12,208.17,7121.0,175.4664,175.5338,175.2896,175.3317,7121.0
2021-07-09 10:45:00,208.12,208.29,208.11,208.27,3932.0,175.2896,175.4327,175.2811,175.4159,3932.0
2021-07-09 10:50:00,208.29,208.62,208.29,208.51,3200.0,175.4327,175.7107,175.4327,175.618,3200.0
2021-07-09 10:55:00,208.48,208.5,207.81,207.84,9368.0,175.5928,175.6096,175.0285,175.0537,9368.0
2021-07-09 11:00:00,207.82,208.02,207.79,207.81,3944.0,175.0369,175.2053,175.0116,175.0285,3944.0
2021-07-09 11:05:00,207.86,208.0,207.81,207.96,3494.0,175.0706,175.1885,175.0285,175.1548,3494.0
2021-07-09 11:10:00,207.93,207.93,207.62,207.62,6583.0,175.1295,175.1295,174.8684,174.8684,6583.0
2021-07-09 11:15:00,207.48,207.7,207.47,207.61,4323.0,174.7505,174.9358,174.7421,174.86,4323.0
2021-07-09 11:20:00,207.65,207.9,207.58,207.9,2881.0,174.8937,175.1043,174.8347,175.1043,2881.0
2021-07-09 11:25:00,207.88,208.16,207.88,207.9,5065.0,175.0874,175.3232,175.0874,175.1043,5065.0
2021-07-09 11:30:00,207.98,208.02,207.62,207.72,9578.0,175.1716,175.2053,174.8684,174.9527,9578.0
2021-07-09 11:35:00,207.7,208.04,207.69,207.93,6172.0,174.9358,175.2222,174.9274,175.1295,6172.0
2021-07-09 11:40:00,207.96,208.07,207.87,207.87,6242.0,175.1548,175.2474,175.079,175.079,6242.0
2021-07-09 11:45:00,207.86,207.92,207.7,207.78,6471.0,175.0706,175.1211,174.9358,175.0032,6471.0
2021-07-09 11:50:00,207.89,208.07,207.81,208.07,5084.0,175.0958,175.2474,175.0285,175.2474,5084.0
2021-07-09 11:55:00,208.08,208.09,207.78,207.78,4422.0,175.2559,175.2643,175.0032,175.0032,4422.0
2021-07-09 12:00:00,207.77,207.86,207.67,207.69,8853.0,174.9948,175.0706,174.9105,174.9274,8853.0
2021-07-09 12:05:00,207.73,207.76,207.63,207.76,5761.0,174.9611,174.9863,174.8769,174.9863,5761.0
2021-07-09 12:10:00,207.77,207.77,207.59,207.61,2934.0,174.9948,174.9948,174.8432,174.86,2934.0
2021-07-09 12:15:00,207.61,207.7,207.56,207.59,4449.0,174.86,174.9358,174.8179,174.8432,4449.0
2021-07-09 12:20:00,207.62,207.68,207.5,207.58,4002.0,174.8684,174.919,174.7674,174.8347,4002.0
2021-07-09 12:25:00,207.51,207.57,207.43,207.57,13040.0,174.7758,174.8263,174.7084,174.8263,13040.0
2021-07-09 12:30:00,207.54,207.72,207.54,207.7,2947.0,174.801,174.9527,174.801,174.9358,2947.0
2021-07-09 12:35:00,207.73,207.92,207.72,207.86,17399.0,174.9611,175.1211,174.9527,175.0706,17399.0
2021-07-09 12:40:00,207.84,207.9,207.79,207.79,6137.0,175.0537,175.1043,175.0116,175.0116,6137.0
2021-07-09 12:45:00,207.7,207.75,207.58,207.58,2959.0,174.9358,174.9779,174.8347,174.8347,2959.0
2021-07-09 12:50:00,207.57,207.6,207.45,207.47,1600.0,174.8263,174.8516,174.7252,174.7421,1600.0
2021-07-09 12:55:00,207.44,207.54,207.34,207.54,14138.0,174.7168,174.801,174.6326,174.801,14138.0
2021-07-09 13:00:00,207.53,207.57,207.45,207.45,3640.0,174.7926,174.8263,174.7252,174.7252,3640.0
2021-07-09 13:05:00,207.45,207.67,207.42,207.67,4372.0,174.7252,174.9105,174.7,174.9105,4372.0
2021-07-09 13:10:00,207.67,207.67,207.51,207.63,3433.0,174.9105,174.9105,174.7758,174.8769,3433.0
2021-07-09 13:15:00,207.65,207.89,207.63,207.78,16827.0,174.8937,175.0958,174.8769,175.0032,16827.0
2021-07-09 13:20:00,207.77,207.8,207.55,207.8,15759.0,174.9948,175.02,174.8095,175.02,15759.0
2021-07-09 13:25:00,207.75,207.8,207.62,207.62,5439.0,174.9779,175.02,174.8684,174.8684,5439.0
2021-07-09 13:30:00,207.62,207.75,207.57,207.75,1976.0,174.8684,174.9779,174.8263,174.9779,1976.0
2021-07-09 13:35:00,207.77,207.97,207.72,207.94,3326.0,174.9948,175.1632,174.9527,175.1379,3326.0
2021-07-09 13:40:00,207.94,207.94,207.73,207.73,4045.0,175.1379,175.1379,174.9611,174.9611,4045.0
2021-07-09 13:45:00,207.71,207.81,207.67,207.79,4650.0,174.9442,175.0285,174.9105,175.0116,4650.0
2021-07-09 13:50:00,207.84,208.02,207.8,208.02,3264.0,175.0537,175.2053,175.02,175.2053,3264.0
2021-07-09 13:55:00,207.98,208.0,207.82,207.94,22492.0,175.1716,175.1885,175.0369,175.1379,22492.0
2021-07-09 14:00:00,207.87,208.09,207.87,207.96,8310.0,175.079,175.2643,175.079,175.1548,8310.0
2021-07-09 14:05:00,207.98,208.15,207.96,208.15,7092.0,175.1716,175.3148,175.1548,175.3148,7092.0
2021-07-09 14:10:00,208.15,208.31,207.97,208.08,20525.0,175.3148,175.4496,175.1632,175.2559,20525.0
2021-07-09 14:15:00,208.09,208.09,207.98,208.0,9065.0,175.2643,175.2643,175.1716,175.1885,9065.0
2021-07-09 14:20:00,208.03,208.13,207.96,207.98,11076.0,175.2138,175.298,175.1548,175.1716,11076.0
2021-07-09 14:25:00,207.99,208.73,207.91,208.73,21550.0,175.1801,175.8033,175.1127,175.8033,21550.0
2021-07-09 14:30:00,208.65,208.69,208.47,208.55,5224.0,175.7359,175.7696,175.5843,175.6517,5224.0
2021-07-09 14:35:00,208.64,208.92,208.63,208.92,2996.0,175.7275,175.9634,175.7191,175.9634,2996.0
2021-07-09 14:40:00,208.89,208.94,208.77,208.8,3923.0,175.9381,175.9802,175.837,175.8623,3923.0
2021-07-09 14:45:00,208.74,208.92,208.69,208.91,2840.0,175.8118,175.9634,175.7696,175.9549,2840.0
2021-07-09 14:50:00,208.9,209.09,208.87,209.01,4727.0,175.9465,176.1065,175.9212,176.0392,4727.0
2021-07-09 14:55:00,209.05,209.15,208.97,209.09,2171.0,176.0728,176.1571,176.0055,176.1065,2171.0
2021-07-09 15:00:00,209.14,209.26,209.05,209.26,2410.0,176.1487,176.2497,176.0728,176.2497,2410.0
2021-07-09 15:05:00,209.24,209.44,209.24,209.39,2336.0,176.2329,176.4013,176.2329,176.3592,2336.0
2021-07-09 15:10:00,209.41,209.52,209.29,209.3,4838.0,176.3761,176.4687,176.275,176.2834,4838.0
2021-07-09 15:15:00,209.28,209.28,209.14,209.22,3109.0,176.2666,176.2666,176.1487,176.216,3109.0
2021-07-09 15:20:00,209.19,209.24,209.18,209.21,3020.0,176.1908,176.2329,176.1823,176.2076,3020.0
2021-07-09 15:25:00,209.2,209.42,209.2,209.35,5747.0,176.1992,176.3845,176.1992,176.3255,5747.0
2021-07-09 15:30:00,209.33,209.62,209.31,209.6,5500.0,176.3087,176.5529,176.2918,176.5361,5500.0
2021-07-09 15:35:00,209.66,209.74,209.48,209.7,9845.0,176.5866,176.654,176.435,176.6203,9845.0
2021-07-09 15:40:00,209.67,209.67,209.46,209.5,7350.0,176.595,176.595,176.4182,176.4519,7350.0
2021-07-09 15:45:00,209.46,209.51,209.27,209.33,14733.0,176.4182,176.4603,176.2581,176.3087,14733.0
2021-07-09 15:50:00,209.33,209.6,209.28,209.59,22145.0,176.3087,176.5361,176.2666,176.5277,22145.0
2021-07-09 15:55:00,209.59,209.7,209.41,209.63,46964.0,176.5277,176.6203,176.3761,176.5614,46964.0
2021-07-12 09:30:00,209.27,209.71,208.79,209.42,16739.0,176.2581,176.6287,175.8539,176.3845,16739.0
2021-07-12 09:35:00,209.67,209.68,209.09,209.2,4336.0,176.595,176.6035,176.1065,176.1992,4336.0
2021-07-12 09:40:00,209.27,209.36,209.17,209.23,4039.0,176.2581,176.3339,176.1739,176.2245,4039.0
2021-07-12 09:45:00,209.23,209.67,209.16,209.6,4100.0,176.2245,176.595,176.1655,176.5361,4100.0
2021-07-12 09:50:00,209.55,209.78,209.4,209.41,8341.0,176.494,176.6877,176.3676,176.3761,8341.0
2021-07-12 09:55:00,209.47,209.47,208.94,209.08,12626.0,176.4266,176.4266,175.9802,176.0981,12626.0
2021-07-12 10:00:00,209.12,210.01,209.12,209.94,4904.0,176.1318,176.8814,176.1318,176.8225,4904.0
2021-07-12 10:05:00,210.03,210.31,210.03,210.1,2268.0,176.8983,177.1341,176.8983,176.9572,2268.0
2021-07-12 10:10:00,210.23,210.28,209.84,209.84,2399.0,177.0667,177.1088,176.7382,176.7382,2399.0
2021-07-12 10:15:00,209.93,210.02,209.87,210.02,3002.0,176.814,176.8898,176.7635,176.8898,3002.0
2021-07-12 10:20:00,209.99,210.29,209.99,210.28,4500.0,176.8646,177.1172,176.8646,177.1088,4500.0
2021-07-12 10:25:00,210.28,210.32,209.96,209.97,3499.0,177.1088,177.1425,176.8393,176.8477,3499.0
2021-07-12 10:30:00,210.01,210.07,209.88,209.94,2587.0,176.8814,176.9319,176.7719,176.8225,2587.0
2021-07-12 10:35:00,209.83,210.03,209.78,210.03,1512.0,176.7298,176.8983,176.6877,176.8983,1512.0
2021-07-12 10:40:00,210.1,210.1,209.75,209.76,1298.0,176.9572,176.9572,176.6624,176.6708,1298.0
2021-07-12 10:45:00,209.72,209.89,209.65,209.84,4332.0,176.6372,176.7803,176.5782,176.7382,4332.0
2021-07-12 10:50:00,209.78,209.91,209.6,209.81,19178.0,176.6877,176.7972,176.5361,176.713,19178.0
2021-07-12 10:55:00,209.81,210.09,209.58,209.91,15699.0,176.713,176.9488,176.5192,176.7972,15699.0
2021-07-12 11:00:00,209.87,209.87,209.48,209.51,4138.0,176.7635,176.7635,176.435,176.4603,4138.0
2021-07-12 11:05:00,209.52,209.76,209.48,209.76,7741.0,176.4687,176.6708,176.435,176.6708,7741.0
2021-07-12 11:10:00,209.81,210.08,209.8,209.85,3349.0,176.713,176.9404,176.7045,176.7467,3349.0
2021-07-12 11:15:00,209.79,210.1,209.68,210.1,32960.0,176.6961,176.9572,176.6035,176.9572,32960.0
2021-07-12 11:20:00,210.14,210.61,210.14,210.6,1558.0,176.9909,177.3868,176.9909,177.3783,1558.0
2021-07-12 11:25:00,210.61,210.74,210.41,210.73,5971.0,177.3868,177.4963,177.2183,177.4878,5971.0
2021-07-12 11:30:00,210.47,210.54,210.15,210.23,4836.0,177.2688,177.3278,176.9993,177.0667,4836.0
2021-07-12 11:35:00,210.09,210.45,210.09,210.38,12700.0,176.9488,177.252,176.9488,177.193,12700.0
2021-07-12 11:40:00,210.43,210.57,210.41,210.56,3100.0,177.2352,177.3531,177.2183,177.3447,3100.0
2021-07-12 11:45:00,210.62,210.62,210.27,210.29,6035.0,177.3952,177.3952,177.1004,177.1172,6035.0
2021-07-12 11:50:00,210.24,210.37,210.15,210.37,2563.0,177.0751,177.1846,176.9993,177.1846,2563.0
2021-07-12 11:55:00,210.27,210.47,210.27,210.47,2640.0,177.1004,177.2688,177.1004,177.2688,2640.0
2021-07-12 12:00:00,210.54,210.56,210.48,210.52,1982.0,177.3278,177.3447,177.2773,177.311,1982.0
2021-07-12 12:05:00,210.45,210.49,210.25,210.31,4345.0,177.252,177.2857,177.0836,177.1341,4345.0
2021-07-12 12:10:00,210.4,210.56,210.38,210.4,3400.0,177.2099,177.3447,177.193,177.2099,3400.0
2021-07-12 12:15:00,210.42,210.54,210.33,210.37,5707.0,177.2267,177.3278,177.1509,177.1846,5707.0
2021-07-12 12:20:00,210.37,210.41,210.24,210.24,3016.0,177.1846,177.2183,177.0751,177.0751,3016.0
2021-07-12 12:25:00,210.27,210.44,210.23,210.44,3619.0,177.1004,177.2436,177.0667,177.2436,3619.0
2021-07-12 12:30:00,210.48,210.48,210.26,210.27,2897.0,177.2773,177.2773,177.092,177.1004,2897.0
2021-07-12 12:35:00,210.3,210.34,210.2,210.32,1800.0,177.1257,177.1594,177.0414,177.1425,1800.0
2021-07-12 12:40:00,210.29,210.36,210.26,210.3,2270.0,177.1172,177.1762,177.092,177.1257,2270.0
2021-07-12 12:45:00,210.31,210.36,210.26,210.26,2500.0,177.1341,177.1762,177.092,177.092,2500.0
2021-07-12 12:50:00,210.25,210.39,210.22,210.39,1208.0,177.0836,177.2015,177.0583,177.2015,1208.0
2021-07-12 12:55:00,210.34,210.39,210.27,210.34,2967.0,177.1594,177.2015,177.1004,177.1594,2967.0
2021-07-12 13:00:00,210.35,210.49,210.35,210.49,1800.0,177.1678,177.2857,177.1678,177.2857,1800.0
2021-07-12 13:05:00,210.55,210.6,210.5,210.56,1783.0,177.3362,177.3783,177.2941,177.3447,1783.0
2021-07-12 13:10:00,210.63,210.65,210.45,210.45,2505.0,177.4036,177.4205,177.252,177.252,2505.0
2021-07-12 13:15:00,210.42,210.44,210.37,210.38,1504.0,177.2267,177.2436,177.1846,177.193,1504.0
2021-07-12 13:20:00,210.4,210.45,210.36,210.38,3013.0,177.2099,177.252,177.1762,177.193,3013.0
2021-07-12 13:25:00,210.38,210.51,210.26,210.51,2328.0,177.193,177.3025,177.092,177.3025,2328.0
2021-07-12 13:30:00,210.47,210.49,210.39,210.49,2000.0,177.2688,177.2857,177.2015,177.2857,2000.0
2021-07-12 13:35:00,210.48,210.55,210.42,210.53,3000.0,177.2773,177.3362,177.2267,177.3194,3000.0
2021-07-12 13:40:00,210.48,210.5,210.36,210.37,2200.0,177.2773,177.2941,177.1762,177.1846,2200.0
2021-07-12 13:45:00,210.4,210.41,210.34,210.34,2962.0,177.2099,177.2183,177.1594,177.1594,2962.0
2021-07-12 13:50:00,210.34,210.39,210.27,210.32,5854.0,177.1594,177.2015,177.1004,177.1425,5854.0
2021-07-12 13:55:00,210.36,210.36,210.17,210.17,2600.0,177.1762,177.1762,177.0162,177.0162,2600.0
2021-07-12 14:00:00,210.13,210.15,209.93,210.0,6811.0,176.9825,176.9993,176.814,176.873,6811.0
2021-07-12 14:05:00,210.02,210.09,209.99,210.03,3006.0,176.8898,176.9488,176.8646,176.8983,3006.0
2021-07-12 14:10:00,210.01,210.09,209.99,209.99,2100.0,176.8814,176.9488,176.8646,176.8646,2100.0
2021-07-12 14:15:00,209.98,209.98,209.83,209.86,2400.0,176.8561,176.8561,176.7298,176.7551,2400.0
2021-07-12 14:20:00,209.88,210.2,209.88,210.15,2169.0,176.7719,177.0414,176.7719,176.9993,2169.0
2021-07-12 14:25:00,210.14,210.14,210.06,210.09,2359.0,176.9909,176.9909,176.9235,176.9488,2359.0
2021-07-12 14:30:00,210.14,210.21,210.11,210.11,1600.0,176.9909,177.0499,176.9656,176.9656,1600.0
2021-07-12 14:35:00,210.15,210.15,210.02,210.06,3245.0,176.9993,176.9993,176.8898,176.9235,3245.0
2021-07-12 14:40:00,210.06,210.07,209.86,209.9,3906.0,176.9235,176.9319,176.7551,176.7888,3906.0
2021-07-12 14:45:00,209.91,209.96,209.89,209.96,1725.0,176.7972,176.8393,176.7803,176.8393,1725.0
2021-07-12 14:50:00,209.94,210.1,209.94,210.0,3300.0,176.8225,176.9572,176.8225,176.873,3300.0
2021-07-12 14:55:00,210.02,210.17,210.02,210.11,2700.0,176.8898,177.0162,176.8898,176.9656,2700.0
2021-07-12 15:00:00,210.16,210.17,210.11,210.14,2030.0,177.0077,177.0162,176.9656,176.9909,2030.0
2021-07-12 15:05:00,210.16,210.35,210.16,210.31,4013.0,177.0077,177.1678,177.0077,177.1341,4013.0
2021-07-12 15:10:00,210.38,210.47,210.31,210.31,3226.0,177.193,177.2688,177.1341,177.1341,3226.0
2021-07-12 15:15:00,210.35,210.54,210.33,210.54,1700.0,177.1678,177.3278,177.1509,177.3278,1700.0
2021-07-12 15:20:00,210.5,210.58,210.35,210.42,3735.0,177.2941,177.3615,177.1678,177.2267,3735.0
2021-07-12 15:25:00,210.44,210.47,210.34,210.43,3063.0,177.2436,177.2688,177.1594,177.2352,3063.0
2021-07-12 15:30:00,210.38,210.42,210.31,210.31,4200.0,177.193,177.2267,177.1341,177.1341,4200.0
2021-07-12 15:35:00,210.35,210.46,210.34,210.35,4788.0,177.1678,177.2604,177.1594,177.1678,4788.0
2021-07-12 15:40:00,210.38,210.48,210.34,210.4,6100.0,177.193,177.2773,177.1594,177.2099,6100.0
2021-07-12 15:45:00,210.38,210.48,210.27,210.31,6861.0,177.193,177.2773,177.1004,177.1341,6861.0
2021-07-12 15:50:00,210.05,210.47,210.05,210.38,22871.0,176.9151,177.2688,176.9151,177.193,22871.0
2021-07-12 15:55:00,210.34,210.37,210.01,210.24,54934.0,177.1594,177.1846,176.8814,177.0751,54934.0
2021-07-13 09:30:00,210.52,210.7,209.34,209.34,10834.0,177.311,177.4626,176.3171,176.3171,10834.0
2021-07-13 09:35:00,209.48,209.54,209.06,209.54,3200.0,176.435,176.4856,176.0813,176.4856,3200.0
2021-07-13 09:40:00,209.69,209.74,209.54,209.56,1600.0,176.6119,176.654,176.4856,176.5024,1600.0
2021-07-13 09:45:00,209.53,209.53,208.93,209.28,3000.0,176.4771,176.4771,175.9718,176.2666,3000.0
2021-07-13 09:50:00,209.31,209.52,209.31,209.46,1511.0,176.2918,176.4687,176.2918,176.4182,1511.0
2021-07-13 09:55:00,209.59,209.97,209.47,209.48,2609.0,176.5277,176.8477,176.4266,176.435,2609.0
2021-07-13 10:00:00,209.58,209.59,209.23,209.31,2634.0,176.5192,176.5277,176.2245,176.2918,2634.0
2021-07-13 10:05:00,209.44,209.58,209.27,209.28,2889.0,176.4013,176.5192,176.2581,176.2666,2889.0
2021-07-13 10:10:00,209.21,209.22,208.93,208.97,3842.0,176.2076,176.216,175.9718,176.0055,3842.0
2021-07-13 10:15:00,208.9,209.05,208.79,209.03,3276.0,175.9465,176.0728,175.8539,176.056,3276.0
2021-07-13 10:20:00,209.13,209.39,209.08,209.26,1525.0,176.1402,176.3592,176.0981,176.2497,1525.0
2021-07-13 10:25:00,209.06,209.15,209.06,209.09,764.0,176.0813,176.1571,176.0813,176.1065,764.0
2021-07-13 10:30:00,209.14,209.47,209.14,209.47,2228.0,176.1487,176.4266,176.1487,176.4266,2228.0
2021-07-13 10:35:00,209.59,209.8,209.59,209.8,2600.0,176.5277,176.7045,176.5277,176.7045,2600.0
2021-07-13 10:40:00,209.84,209.84,209.48,209.48,1100.0,176.7382,176.7382,176.435,176.435,1100.0
2021-07-13 10:45:00,209.53,209.56,209.2,209.27,3363.0,176.4771,176.5024,176.1992,176.2581,3363.0
2021-07-13 10:50:00,209.16,209.16,208.97,208.97,2500.0,176.1655,176.1655,176.0055,176.0055,2500.0
2021-07-13 10:55:00,208.96,208.99,208.72,208.87,4787.0,175.997,176.0223,175.7949,175.9212,4787.0
2021-07-13 11:00:00,208.93,209.13,208.89,209.07,2275.0,175.9718,176.1402,175.9381,176.0897,2275.0
2021-07-13 11:05:00,209.06,209.11,208.99,209.03,2076.0,176.0813,176.1234,176.0223,176.056,2076.0
2021-07-13 11:10:00,209.06,209.14,209.0,209.14,1858.0,176.0813,176.1487,176.0307,176.1487,1858.0
2021-07-13 11:15:00,209.25,209.25,208.97,209.14,3500.0,176.2413,176.2413,176.0055,176.1487,3500.0
2021-07-13 11:20:00,209.0,209.17,208.99,209.12,800.0,176.0307,176.1739,176.0223,176.1318,800.0
2021-07-13 11:25:00,209.19,209.4,209.05,209.05,2785.0,176.1908,176.3676,176.0728,176.0728,2785.0
2021-07-13 11:30:00,209.06,209.18,208.93,209.06,2331.0,176.0813,176.1823,175.9718,176.0813,2331.0
2021-07-13 11:35:00,209.07,209.08,208.99,208.99,1390.0,176.0897,176.0981,176.0223,176.0223,1390.0
2021-07-13 11:40:00,209.02,209.12,208.96,209.12,3254.0,176.0476,176.1318,175.997,176.1318,3254.0
2021-07-13 11:45:00,209.09,209.22,209.02,209.22,2810.0,176.1065,176.216,176.0476,176.216,2810.0
2021-07-13 11:50:00,209.19,209.28,209.18,209.21,1150.0,176.1908,176.2666,176.1823,176.2076,1150.0
2021-07-13 11:55:00,209.18,209.24,209.12,209.24,1545.0,176.1823,176.2329,176.1318,176.2329,1545.0
2021-07-13 12:00:00,209.19,209.36,209.13,209.32,2075.0,176.1908,176.3339,176.1402,176.3003,2075.0
2021-07-13 12:05:00,209.26,209.26,209.15,209.16,1766.0,176.2497,176.2497,176.1571,176.1655,1766.0
2021-07-13 12:10:00,209.15,209.17,209.0,209.06,2830.0,176.1571,176.1739,176.0307,176.0813,2830.0
2021-07-13 12:15:00,209.09,209.16,209.0,209.05,4665.0,176.1065,176.1655,176.0307,176.0728,4665.0
2021-07-13 12:20:00,209.06,209.11,208.99,209.11,4021.0,176.0813,176.1234,176.0223,176.1234,4021.0
2021-07-13 12:25:00,209.05,209.12,209.03,209.12,2507.0,176.0728,176.1318,176.056,176.1318,2507.0
2021-07-13 12:30:00,209.13,209.13,209.03,209.11,10371.0,176.1402,176.1402,176.056,176.1234,10371.0
2021-07-13 12:35:00,209.09,209.27,209.09,209.26,2757.0,176.1065,176.2581,176.1065,176.2497,2757.0
2021-07-13 12:40:00,209.24,209.26,209.04,209.04,2353.0,176.2329,176.2497,176.0644,176.0644,2353.0
2021-07-13 12:45:00,209.11,209.17,209.09,209.16,1231.0,176.1234,176.1739,176.1065,176.1655,1231.0
2021-07-13 12:50:00,209.16,209.37,209.16,209.37,1778.0,176.1655,176.3424,176.1655,176.3424,1778.0
2021-07-13 12:55:00,209.4,209.41,209.28,209.41,2668.0,176.3676,176.3761,176.2666,176.3761,2668.0
2021-07-13 13:00:00,209.38,209.38,209.32,209.32,789.0,176.3508,176.3508,176.3003,176.3003,789.0
2021-07-13 13:05:00,209.33,209.54,209.33,209.54,5071.0,176.3087,176.4856,176.3087,176.4856,5071.0
2021-07-13 13:10:00,209.49,209.54,209.48,209.52,2444.0,176.4434,176.4856,176.435,176.4687,2444.0
2021-07-13 13:15:00,209.51,209.59,209.4,209.42,2922.0,176.4603,176.5277,176.3676,176.3845,2922.0
2021-07-13 13:20:00,209.41,209.65,209.4,209.65,4049.0,176.3761,176.5782,176.3676,176.5782,4049.0
2021-07-13 13:25:00,209.59,209.64,209.5,209.64,3983.0,176.5277,176.5698,176.4519,176.5698,3983.0
2021-07-13 13:30:00,209.69,209.83,209.69,209.74,2000.0,176.6119,176.7298,176.6119,176.654,2000.0
2021-07-13 13:35:00,209.68,209.8,209.68,209.78,3522.0,176.6035,176.7045,176.6035,176.6877,3522.0
2021-07-13 13:40:00,209.91,210.29,209.91,210.22,7118.0,176.7972,177.1172,176.7972,177.0583,7118.0
2021-07-13 13:45:00,210.21,210.34,210.12,210.18,3936.0,177.0499,177.1594,176.9741,177.0246,3936.0
2021-07-13 13:50:00,210.23,210.45,210.23,210.42,3926.0,177.0667,177.252,177.0667,177.2267,3926.0
2021-07-13 13:55:00,210.42,211.18,210.42,211.01,28951.0,177.2267,177.8668,177.2267,177.7237,28951.0
2021-07-13 14:00:00,211.0,211.68,209.47,209.87,84516.0,177.7152,178.288,176.4266,176.7635,84516.0
2021-07-13 14:05:00,209.96,210.33,209.79,209.79,10865.0,176.8393,177.1509,176.6961,176.6961,10865.0
2021-07-13 14:10:00,209.9,210.37,209.79,210.35,12058.0,176.7888,177.1846,176.6961,177.1678,12058.0
2021-07-13 14:15:00,210.35,210.39,210.09,210.2,7738.0,177.1678,177.2015,176.9488,177.0414,7738.0
2021-07-13 14:20:00,210.2,210.22,209.64,209.68,13444.0,177.0414,177.0583,176.5698,176.6035,13444.0
2021-07-13 14:25:00,209.68,209.77,209.57,209.76,7572.0,176.6035,176.6793,176.5108,176.6708,7572.0
2021-07-13 14:30:00,209.73,210.5,209.7,209.93,30713.0,176.6456,177.2941,176.6203,176.814,30713.0
2021-07-13 14:35:00,210.02,210.02,209.73,209.74,4244.0,176.8898,176.8898,176.6456,176.654,4244.0
2021-07-13 14:40:00,209.8,209.96,209.71,209.95,3902.0,176.7045,176.8393,176.6287,176.8309,3902.0
2021-07-13 14:45:00,209.93,210.08,209.82,210.08,5202.0,176.814,176.9404,176.7214,176.9404,5202.0
2021-07-13 14:50:00,210.09,210.16,210.02,210.14,5733.0,176.9488,177.0077,176.8898,176.9909,5733.0
2021-07-13 14:55:00,210.11,210.15,209.97,210.14,4841.0,176.9656,176.9993,176.8477,176.9909,4841.0
2021-07-13 15:00:00,210.13,210.17,209.94,210.15,5773.0,176.9825,177.0162,176.8225,176.9993,5773.0
2021-07-13 15:05:00,210.16,210.4,210.05,210.05,5645.0,177.0077,177.2099,176.9151,176.9151,5645.0
2021-07-13 15:10:00,210.14,210.82,210.14,210.29,27480.0,176.9909,177.5636,176.9909,177.1172,27480.0
2021-07-13 15:15:00,210.24,210.28,210.07,210.23,5114.0,177.0751,177.1088,176.9319,177.0667,5114.0
2021-07-13 15:20:00,210.21,210.35,210.17,210.32,7700.0,177.0499,177.1678,177.0162,177.1425,7700.0
2021-07-13 15:25:00,210.33,210.38,210.25,210.27,6775.0,177.1509,177.193,177.0836,177.1004,6775.0
2021-07-13 15:30:00,210.3,210.49,210.14,210.47,9823.0,177.1257,177.2857,176.9909,177.2688,9823.0
2021-07-13 15:35:00,210.43,210.6,210.38,210.6,9648.0,177.2352,177.3783,177.193,177.3783,9648.0
2021-07-13 15:40:00,210.56,210.75,210.49,210.69,10438.0,177.3447,177.5047,177.2857,177.4541,10438.0
2021-07-13 15:45:00,210.74,210.79,210.64,210.69,17282.0,177.4963,177.5384,177.412,177.4541,17282.0
2021-07-13 15:50:00,210.69,210.81,210.62,210.76,35609.0,177.4541,177.5552,177.3952,177.5131,35609.0
2021-07-13 15:55:00,210.76,210.76,210.36,210.42,88622.0,177.5131,177.5131,177.1762,177.2267,88622.0
2021-07-14 09:30:00,210.08,211.03,209.93,210.34,16041.0,176.9404,177.7405,176.814,177.1594,16041.0
2021-07-14 09:35:00,209.88,210.28,209.88,210.13,2300.0,176.7719,177.1088,176.7719,176.9825,2300.0
2021-07-14 09:40:00,210.41,210.49,210.2,210.38,2600.0,177.2183,177.2857,177.0414,177.193,2600.0
2021-07-14 09:45:00,210.23,210.33,210.11,210.17,2497.0,177.0667,177.1509,176.9656,177.0162,2497.0
2021-07-14 09:50:00,210.3,210.6,210.3,210.51,2400.0,177.1257,177.3783,177.1257,177.3025,2400.0
2021-07-14 09:55:00,210.54,210.54,210.12,210.12,4300.0,177.3278,177.3278,176.9741,176.9741,4300.0
2021-07-14 10:00:00,210.21,210.34,209.99,210.15,2649.0,177.0499,177.1594,176.8646,176.9993,2649.0
2021-07-14 10:05:00,210.16,210.25,209.94,210.0,1900.0,177.0077,177.0836,176.8225,176.873,1900.0
2021-07-14 10:10:00,210.02,210.18,209.95,210.18,3566.0,176.8898,177.0246,176.8309,177.0246,3566.0
2021-07-14 10:15:00,210.15,210.43,210.15,210.35,3075.0,176.9993,177.2352,176.9993,177.1678,3075.0
2021-07-14 10:20:00,210.4,210.4,210.18,210.31,1100.0,177.2099,177.2099,177.0246,177.1341,1100.0
2021-07-14 10:25:00,210.39,210.39,210.21,210.32,2235.0,177.2015,177.2015,177.0499,177.1425,2235.0
2021-07-14 10:30:00,210.31,210.75,210.28,210.75,1446.0,177.1341,177.5047,177.1088,177.5047,1446.0
2021-07-14 10:35:00,210.81,210.81,210.52,210.67,2751.0,177.5552,177.5552,177.311,177.4373,2751.0
2021-07-14 10:40:00,210.74,210.91,210.67,210.75,2763.0,177.4963,177.6394,177.4373,177.5047,2763.0
2021-07-14 10:45:00,210.81,210.92,210.74,210.86,1600.0,177.5552,177.6479,177.4963,177.5973,1600.0
2021-07-14 10:50:00,210.86,210.87,210.38,210.38,4102.0,177.5973,177.6057,177.193,177.193,4102.0
2021-07-14 10:55:00,210.36,210.57,210.3,210.33,1800.0,177.1762,177.3531,177.1257,177.1509,1800.0
2021-07-14 11:00:00,210.31,210.32,210.17,210.28,1525.0,177.1341,177.1425,177.0162,177.1088,1525.0
2021-07-14 11:05:00,210.19,210.25,210.14,210.15,1606.0,177.033,177.0836,176.9909,176.9993,1606.0
2021-07-14 11:10:00,210.16,210.17,209.98,210.03,3309.0,177.0077,177.0162,176.8561,176.8983,3309.0
2021-07-14 11:15:00,210.02,210.04,209.84,209.96,2208.0,176.8898,176.9067,176.7382,176.8393,2208.0
2021-07-14 11:20:00,210.01,210.11,209.96,210.1,1500.0,176.8814,176.9656,176.8393,176.9572,1500.0
2021-07-14 11:25:00,210.09,210.34,210.06,210.23,1570.0,176.9488,177.1594,176.9235,177.0667,1570.0
2021-07-14 11:30:00,210.2,210.28,210.07,210.19,4342.0,177.0414,177.1088,176.9319,177.033,4342.0
2021-07-14 11:35:00,210.28,210.4,210.23,210.31,4892.0,177.1088,177.2099,177.0667,177.1341,4892.0
2021-07-14 11:40:00,210.28,210.32,209.95,210.03,5812.0,177.1088,177.1425,176.8309,176.8983,5812.0
2021-07-14 11:45:00,210.12,210.12,209.99,210.04,2400.0,176.9741,176.9741,176.8646,176.9067,2400.0
2021-07-14 11:50:00,210.06,210.11,210.04,210.05,2700.0,176.9235,176.9656,176.9067,176.9151,2700.0
2021-07-14 11:55:00,210.05,210.1,209.77,209.77,3602.0,176.9151,176.9572,176.6793,176.6793,3602.0
2021-07-14 12:00:00,209.81,210.06,209.81,209.96,3334.0,176.713,176.9235,176.713,176.8393,3334.0
2021-07-14 12:05:00,210.01,210.16,210.01,210.12,3963.0,176.8814,177.0077,176.8814,176.9741,3963.0
2021-07-14 12:10:00,210.11,210.12,209.93,209.94,2328.0,176.9656,176.9741,176.814,176.8225,2328.0
2021-07-14 12:15:00,209.86,209.94,209.68,209.68,6308.0,176.7551,176.8225,176.6035,176.6035,6308.0
2021-07-14 12:20:00,209.64,209.75,209.6,209.75,3250.0,176.5698,176.6624,176.5361,176.6624,3250.0
2021-07-14 12:25:00,209.75,209.78,209.68,209.76,3500.0,176.6624,176.6877,176.6035,176.6708,3500.0
2021-07-14 12:30:00,209.7,209.78,209.66,209.72,3400.0,176.6203,176.6877,176.5866,176.6372,3400.0
2021-07-14 12:35:00,209.71,209.89,209.64,209.89,5621.0,176.6287,176.7803,176.5698,176.7803,5621.0
2021-07-14 12:40:00,209.86,209.92,209.85,209.9,1600.0,176.7551,176.8056,176.7467,176.7888,1600.0
2021-07-14 12:45:00,209.94,210.11,209.89,209.95,3484.0,176.8225,176.9656,176.7803,176.8309,3484.0
2021-07-14 12:50:00,209.94,210.08,209.94,209.96,2100.0,176.8225,176.9404,176.8225,176.8393,2100.0
2021-07-14 12:55:00,209.96,210.03,209.94,209.97,1600.0,176.8393,176.8983,176.8225,176.8477,1600.0
2021-07-14 13:00:00,209.91,209.94,209.67,209.67,3800.0,176.7972,176.8225,176.595,176.595,3800.0
2021-07-14 13:05:00,209.64,209.75,209.62,209.63,2939.0,176.5698,176.6624,176.5529,176.5614,2939.0
2021-07-14 13:10:00,209.65,209.79,209.61,209.79,1737.0,176.5782,176.6961,176.5445,176.6961,1737.0
2021-07-14 13:15:00,209.75,209.84,209.62,209.62,3078.0,176.6624,176.7382,176.5529,176.5529,3078.0
2021-07-14 13:20:00,209.59,209.63,209.56,209.63,2300.0,176.5277,176.5614,176.5024,176.5614,2300.0
2021-07-14 13:25:00,209.61,209.69,209.61,209.63,1000.0,176.5445,176.6119,176.5445,176.5614,1000.0
2021-07-14 13:30:00,209.64,209.82,209.64,209.82,2317.0,176.5698,176.7214,176.5698,176.7214,2317.0
2021-07-14 13:35:00,209.86,209.94,209.86,209.93,1600.0,176.7551,176.8225,176.7551,176.814,1600.0
2021-07-14 13:40:00,209.98,210.14,209.95,210.08,3000.0,176.8561,176.9909,176.8309,176.9404,3000.0
2021-07-14 13:45:00,210.11,210.2,209.77,209.92,15984.0,176.9656,177.0414,176.6793,176.8056,15984.0
2021-07-14 13:50:00,209.93,209.99,209.88,209.99,2103.0,176.814,176.8646,176.7719,176.8646,2103.0
2021-07-14 13:55:00,209.99,210.15,209.95,210.15,1300.0,176.8646,176.9993,176.8309,176.9993,1300.0
2021-07-14 14:00:00,210.14,210.18,210.03,210.11,4713.0,176.9909,177.0246,176.8983,176.9656,4713.0
2021-07-14 14:05:00,210.09,210.28,210.0,210.19,8870.0,176.9488,177.1088,176.873,177.033,8870.0
2021-07-14 14:10:00,210.2,210.29,210.17,210.19,3300.0,177.0414,177.1172,177.0162,177.033,3300.0
2021-07-14 14:15:00,210.21,210.26,210.12,210.18,1400.0,177.0499,177.092,176.9741,177.0246,1400.0
2021-07-14 14:20:00,210.12,210.2,209.98,210.08,3204.0,176.9741,177.0414,176.8561,176.9404,3204.0
2021-07-14 14:25:00,210.1,210.16,210.08,210.15,1604.0,176.9572,177.0077,176.9404,176.9993,1604.0
2021-07-14 14:30:00,210.2,210.3,210.1,210.1,2740.0,177.0414,177.1257,176.9572,176.9572,2740.0
2021-07-14 14:35:00,210.11,210.25,209.98,210.09,19234.0,176.9656,177.0836,176.8561,176.9488,19234.0
2021-07-14 14:40:00,210.08,210.26,210.07,210.16,1552.0,176.9404,177.092,176.9319,177.0077,1552.0
2021-07-14 14:45:00,210.24,210.24,209.98,210.01,2585.0,177.0751,177.0751,176.8561,176.8814,2585.0
2021-07-14 14:50:00,210.02,210.1,209.94,209.94,2590.0,176.8898,176.9572,176.8225,176.8225,2590.0
2021-07-14 14:55:00,209.95,210.08,209.95,209.99,2111.0,176.8309,176.9404,176.8309,176.8646,2111.0
2021-07-14 15:00:00,209.94,210.25,209.94,210.19,2200.0,176.8225,177.0836,176.8225,177.033,2200.0
2021-07-14 15:05:00,210.23,210.24,210.12,210.12,2615.0,177.0667,177.0751,176.9741,176.9741,2615.0
2021-07-14 15:10:00,210.07,210.15,209.99,210.02,2700.0,176.9319,176.9993,176.8646,176.8898,2700.0
2021-07-14 15:15:00,210.0,210.1,209.91,210.04,3361.0,176.873,176.9572,176.7972,176.9067,3361.0
2021-07-14 15:20:00,210.03,210.12,209.99,210.05,2203.0,176.8983,176.9741,176.8646,176.9151,2203.0
2021-07-14 15:25:00,210.06,210.09,209.8,209.81,9332.0,176.9235,176.9488,176.7045,176.713,9332.0
2021-07-14 15:30:00,209.78,209.93,209.65,209.93,6465.0,176.6877,176.814,176.5782,176.814,6465.0
2021-07-14 15:35:00,209.89,210.02,209.84,209.85,5017.0,176.7803,176.8898,176.7382,176.7467,5017.0
2021-07-14 15:40:00,209.88,209.95,209.74,209.8,6485.0,176.7719,176.8309,176.654,176.7045,6485.0
2021-07-14 15:45:00,209.8,210.0,209.72,209.76,10595.0,176.7045,176.873,176.6372,176.6708,10595.0
2021-07-14 15:50:00,209.73,210.23,209.63,210.13,34384.0,176.6456,177.0667,176.5614,176.9825,34384.0
2021-07-14 15:55:00,210.1,210.39,210.01,210.16,75256.0,176.9572,177.2015,176.8814,177.0077,75256.0
2021-07-15 09:30:00,209.63,210.32,209.57,209.71,13255.0,176.5614,177.1425,176.5108,176.6287,13255.0
2021-07-15 09:35:00,209.91,210.62,209.76,210.62,1450.0,176.7972,177.3952,176.6708,177.3952,1450.0
2021-07-15 09:40:00,210.44,210.72,210.19,210.45,1727.0,177.2436,177.4794,177.033,177.252,1727.0
2021-07-15 09:45:00,210.64,210.65,209.93,210.02,1722.0,177.412,177.4205,176.814,176.8898,1722.0
2021-07-15 09:50:00,209.99,210.11,209.76,209.81,2259.0,176.8646,176.9656,176.6708,176.713,2259.0
2021-07-15 09:55:00,210.07,210.24,209.76,209.81,4695.0,176.9319,177.0751,176.6708,176.713,4695.0
2021-07-15 10:00:00,209.69,209.88,209.66,209.66,1700.0,176.6119,176.7719,176.5866,176.5866,1700.0
2021-07-15 10:05:00,209.7,209.7,209.45,209.6,6588.0,176.6203,176.6203,176.4098,176.5361,6588.0
2021-07-15 10:10:00,209.51,209.8,209.46,209.79,5460.0,176.4603,176.7045,176.4182,176.6961,5460.0
2021-07-15 10:15:00,209.67,209.93,209.67,209.93,4043.0,176.595,176.814,176.595,176.814,4043.0
2021-07-15 10:20:00,210.0,210.09,209.88,209.95,13762.0,176.873,176.9488,176.7719,176.8309,13762.0
2021-07-15 10:25:00,209.78,209.97,209.78,209.9,2160.0,176.6877,176.8477,176.6877,176.7888,2160.0
2021-07-15 10:30:00,209.95,210.5,209.95,210.34,4664.0,176.8309,177.2941,176.8309,177.1594,4664.0
2021-07-15 10:35:00,210.35,210.39,210.12,210.25,5541.0,177.1678,177.2015,176.9741,177.0836,5541.0
2021-07-15 10:40:00,210.2,210.3,210.02,210.17,2514.0,177.0414,177.1257,176.8898,177.0162,2514.0
2021-07-15 10:45:00,210.17,210.5,210.17,210.34,6873.0,177.0162,177.2941,177.0162,177.1594,6873.0
2021-07-15 10:50:00,210.47,210.78,210.31,210.7,12907.0,177.2688,177.5299,177.1341,177.4626,12907.0
2021-07-15 10:55:00,210.84,211.32,210.84,210.96,23987.0,177.5805,177.9848,177.5805,177.6816,23987.0
2021-07-15 11:00:00,211.04,211.04,210.95,210.96,3047.0,177.7489,177.7489,177.6731,177.6816,3047.0
2021-07-15 11:05:00,211.08,211.22,210.99,211.0,5482.0,177.7826,177.9005,177.7068,177.7152,5482.0
2021-07-15 11:10:00,210.99,211.1,210.83,211.1,6471.0,177.7068,177.7995,177.5721,177.7995,6471.0
2021-07-15 11:15:00,211.15,211.15,210.98,211.06,4831.0,177.8416,177.8416,177.6984,177.7658,4831.0
2021-07-15 11:20:00,211.08,211.08,210.78,210.78,1800.0,177.7826,177.7826,177.5299,177.5299,1800.0
2021-07-15 11:25:00,210.86,210.91,210.72,210.72,1700.0,177.5973,177.6394,177.4794,177.4794,1700.0
2021-07-15 11:30:00,210.79,210.87,210.68,210.87,2054.0,177.5384,177.6057,177.4457,177.6057,2054.0
2021-07-15 11:35:00,210.9,210.95,210.81,210.81,1564.0,177.631,177.6731,177.5552,177.5552,1564.0
2021-07-15 11:40:00,210.76,210.92,210.76,210.88,1665.0,177.5131,177.6479,177.5131,177.6142,1665.0
2021-07-15 11:45:00,210.94,211.14,210.94,211.12,2389.0,177.6647,177.8332,177.6647,177.8163,2389.0
2021-07-15 11:50:00,211.12,211.15,210.99,211.12,7144.0,177.8163,177.8416,177.7068,177.8163,7144.0
2021-07-15 11:55:00,211.0,211.03,210.87,210.87,2250.0,177.7152,177.7405,177.6057,177.6057,2250.0
2021-07-15 12:00:00,210.87,210.87,210.8,210.81,1168.0,177.6057,177.6057,177.5468,177.5552,1168.0
2021-07-15 12:05:00,210.79,210.79,210.43,210.51,3405.0,177.5384,177.5384,177.2352,177.3025,3405.0
2021-07-15 12:10:00,210.55,210.82,210.55,210.81,2200.0,177.3362,177.5636,177.3362,177.5552,2200.0
2021-07-15 12:15:00,210.78,210.81,210.72,210.81,871.0,177.5299,177.5552,177.4794,177.5552,871.0
2021-07-15 12:20:00,210.82,211.01,210.76,210.94,3353.0,177.5636,177.7237,177.5131,177.6647,3353.0
2021-07-15 12:25:00,210.82,210.85,210.75,210.8,2130.0,177.5636,177.5889,177.5047,177.5468,2130.0
2021-07-15 12:30:00,210.8,210.83,210.77,210.82,2852.0,177.5468,177.5721,177.5215,177.5636,2852.0
2021-07-15 12:35:00,210.76,210.8,210.7,210.77,3078.0,177.5131,177.5468,177.4626,177.5215,3078.0
2021-07-15 12:40:00,210.78,210.79,210.63,210.63,3015.0,177.5299,177.5384,177.4036,177.4036,3015.0
2021-07-15 12:45:00,210.69,211.5,210.68,211.33,26990.0,177.4541,178.1364,177.4457,177.9932,26990.0
2021-07-15 12:50:00,211.28,211.33,210.94,211.06,6371.0,177.9511,177.9932,177.6647,177.7658,6371.0
2021-07-15 12:55:00,210.96,211.01,210.91,210.92,1603.0,177.6816,177.7237,177.6394,177.6479,1603.0
2021-07-15 13:00:00,210.83,210.88,210.75,210.84,1500.0,177.5721,177.6142,177.5047,177.5805,1500.0
2021-07-15 13:05:00,210.83,210.91,210.81,210.88,1400.0,177.5721,177.6394,177.5552,177.6142,1400.0
2021-07-15 13:10:00,210.81,210.88,210.48,210.49,2956.0,177.5552,177.6142,177.2773,177.2857,2956.0
2021-07-15 13:15:00,210.57,210.61,210.44,210.45,1475.0,177.3531,177.3868,177.2436,177.252,1475.0
2021-07-15 13:20:00,210.4,210.43,210.33,210.33,700.0,177.2099,177.2352,177.1509,177.1509,700.0
2021-07-15 13:25:00,210.28,210.4,210.07,210.07,5378.0,177.1088,177.2099,176.9319,176.9319,5378.0
2021-07-15 13:30:00,210.08,210.21,210.01,210.03,2614.0,176.9404,177.0499,176.8814,176.8983,2614.0
2021-07-15 13:35:00,210.08,210.11,209.92,210.03,6670.0,176.9404,176.9656,176.8056,176.8983,6670.0
2021-07-15 13:40:00,210.02,210.02,209.79,209.79,2669.0,176.8898,176.8898,176.6961,176.6961,2669.0
2021-07-15 13:45:00,209.77,209.79,209.74,209.75,3170.0,176.6793,176.6961,176.654,176.6624,3170.0
2021-07-15 13:50:00,209.74,209.9,209.74,209.83,2971.0,176.654,176.7888,176.654,176.7298,2971.0
2021-07-15 13:55:00,209.83,209.92,209.82,209.9,2500.0,176.7298,176.8056,176.7214,176.7888,2500.0
2021-07-15 14:00:00,209.92,210.1,209.88,209.98,3135.0,176.8056,176.9572,176.7719,176.8561,3135.0
2021-07-15 14:05:00,209.97,210.09,209.97,210.09,1600.0,176.8477,176.9488,176.8477,176.9488,1600.0
2021-07-15 14:10:00,210.09,210.14,210.04,210.09,4402.0,176.9488,176.9909,176.9067,176.9488,4402.0
2021-07-15 14:15:00,210.06,210.25,210.06,210.16,2994.0,176.9235,177.0836,176.9235,177.0077,2994.0
2021-07-15 14:20:00,210.13,210.14,209.91,210.09,7672.0,176.9825,176.9909,176.7972,176.9488,7672.0
2021-07-15 14:25:00,210.04,210.2,210.01,210.2,1819.0,176.9067,177.0414,176.8814,177.0414,1819.0
2021-07-15 14:30:00,210.14,210.34,210.11,210.21,2001.0,176.9909,177.1594,176.9656,177.0499,2001.0
2021-07-15 14:35:00,210.3,210.34,210.09,210.09,5160.0,177.1257,177.1594,176.9488,176.9488,5160.0
2021-07-15 14:40:00,210.06,210.16,210.06,210.06,1416.0,176.9235,177.0077,176.9235,176.9235,1416.0
2021-07-15 14:45:00,210.08,210.12,209.83,210.09,5240.0,176.9404,176.9741,176.7298,176.9488,5240.0
2021-07-15 14:50:00,210.06,210.06,209.92,210.01,2683.0,176.9235,176.9235,176.8056,176.8814,2683.0
2021-07-15 14:55:00,210.05,210.1,209.98,210.07,1803.0,176.9151,176.9572,176.8561,176.9319,1803.0
2021-07-15 15:00:00,210.09,210.15,210.06,210.08,2066.0,176.9488,176.9993,176.9235,176.9404,2066.0
2021-07-15 15:05:00,210.1,210.2,210.05,210.11,3400.0,176.9572,177.0414,176.9151,176.9656,3400.0
2021-07-15 15:10:00,210.08,210.09,209.95,209.98,2344.0,176.9404,176.9488,176.8309,176.8561,2344.0
2021-07-15 15:15:00,210.09,210.12,210.0,210.08,3887.0,176.9488,176.9741,176.873,176.9404,3887.0
2021-07-15 15:20:00,210.07,210.15,210.05,210.11,2974.0,176.9319,176.9993,176.9151,176.9656,2974.0
2021-07-15 15:25:00,210.21,210.21,210.12,210.17,2500.0,177.0499,177.0499,176.9741,177.0162,2500.0
2021-07-15 15:30:00,210.14,210.27,210.04,210.21,5991.0,176.9909,177.1004,176.9067,177.0499,5991.0
2021-07-15 15:35:00,210.24,210.37,210.08,210.08,6000.0,177.0751,177.1846,176.9404,176.9404,6000.0
2021-07-15 15:40:00,210.12,210.35,210.12,210.32,5520.0,176.9741,177.1678,176.9741,177.1425,5520.0
2021-07-15 15:45:00,210.33,210.39,210.14,210.14,9668.0,177.1509,177.2015,176.9909,176.9909,9668.0
2021-07-15 15:50:00,210.21,210.53,210.18,210.37,15562.0,177.0499,177.3194,177.0246,177.1846,15562.0
2021-07-15 15:55:00,210.34,210.52,210.28,210.43,24030.0,177.1594,177.311,177.1088,177.2352,24030.0
2021-07-16 09:30:00,210.49,211.18,210.24,210.89,45075.0,177.2857,177.8668,177.0751,177.6226,45075.0
2021-07-16 09:35:00,210.94,211.57,210.9,211.55,6511.0,177.6647,178.1953,177.631,178.1785,6511.0
2021-07-16 09:40:00,211.56,211.66,210.94,211.12,4935.0,178.1869,178.2711,177.6647,177.8163,4935.0
2021-07-16 09:45:00,211.18,211.98,211.18,211.74,2903.0,177.8668,178.5406,177.8668,178.3385,2903.0
2021-07-16 09:50:00,211.64,211.94,211.5,211.69,7559.0,178.2543,178.507,178.1364,178.2964,7559.0
2021-07-16 09:55:00,211.91,211.98,211.57,211.68,3782.0,178.4817,178.5406,178.1953,178.288,3782.0
2021-07-16 10:00:00,211.68,211.79,211.43,211.58,2858.0,178.288,178.3806,178.0774,178.2037,2858.0
2021-07-16 10:05:00,211.64,212.01,211.48,211.82,4616.0,178.2543,178.5659,178.1195,178.4059,4616.0
2021-07-16 10:10:00,212.05,212.07,211.62,211.77,7755.0,178.5996,178.6165,178.2374,178.3638,7755.0
2021-07-16 10:15:00,211.67,211.75,211.24,211.61,4473.0,178.2796,178.3469,177.9174,178.229,4473.0
2021-07-16 10:20:00,211.63,211.63,211.21,211.21,4347.0,178.2459,178.2459,177.8921,177.8921,4347.0
2021-07-16 10:25:00,211.16,211.39,211.07,211.33,4352.0,177.85,178.0437,177.7742,177.9932,4352.0
2021-07-16 10:30:00,211.33,211.88,211.33,211.67,2557.0,177.9932,178.4564,177.9932,178.2796,2557.0
2021-07-16 10:35:00,211.75,211.75,211.36,211.39,4576.0,178.3469,178.3469,178.0185,178.0437,4576.0
2021-07-16 10:40:00,211.39,211.39,211.22,211.27,3435.0,178.0437,178.0437,177.9005,177.9426,3435.0
2021-07-16 10:45:00,211.22,211.22,211.03,211.08,2796.0,177.9005,177.9005,177.7405,177.7826,2796.0
2021-07-16 10:50:00,211.2,211.56,211.17,211.27,7344.0,177.8837,178.1869,177.8584,177.9426,7344.0
2021-07-16 10:55:00,211.27,211.47,211.26,211.37,3561.0,177.9426,178.1111,177.9342,178.0269,3561.0
2021-07-16 11:00:00,211.49,211.65,211.29,211.29,2377.0,178.1279,178.2627,177.9595,177.9595,2377.0
2021-07-16 11:05:00,211.3,211.35,211.11,211.14,9417.0,177.9679,178.01,177.8079,177.8332,9417.0
2021-07-16 11:10:00,211.09,211.1,210.95,211.03,9911.0,177.791,177.7995,177.6731,177.7405,9911.0
2021-07-16 11:15:00,211.01,211.11,210.67,211.11,3287.0,177.7237,177.8079,177.4373,177.8079,3287.0
2021-07-16 11:20:00,211.06,211.22,210.98,211.17,4260.0,177.7658,177.9005,177.6984,177.8584,4260.0
2021-07-16 11:25:00,211.05,211.21,211.02,211.05,4513.0,177.7574,177.8921,177.7321,177.7574,4513.0
2021-07-16 11:30:00,211.06,211.17,211.05,211.15,4193.0,177.7658,177.8584,177.7574,177.8416,4193.0
2021-07-16 11:35:00,211.13,211.28,211.06,211.28,3209.0,177.8247,177.9511,177.7658,177.9511,3209.0
2021-07-16 11:40:00,211.23,211.34,211.22,211.22,3478.0,177.909,178.0016,177.9005,177.9005,3478.0
2021-07-16 11:45:00,211.24,211.26,211.08,211.22,4988.0,177.9174,177.9342,177.7826,177.9005,4988.0
2021-07-16 11:50:00,211.29,211.36,211.27,211.34,4737.0,177.9595,178.0185,177.9426,178.0016,4737.0
2021-07-16 11:55:00,211.31,211.44,211.27,211.28,3539.0,177.9763,178.0858,177.9426,177.9511,3539.0
2021-07-16 12:00:00,211.22,211.34,211.14,211.31,6439.0,177.9005,178.0016,177.8332,177.9763,6439.0
2021-07-16 12:05:00,211.31,211.32,211.21,211.24,4595.0,177.9763,177.9848,177.8921,177.9174,4595.0
2021-07-16 12:10:00,211.26,211.28,211.17,211.2,6008.0,177.9342,177.9511,177.8584,177.8837,6008.0
2021-07-16 12:15:00,211.24,211.34,211.24,211.29,5307.0,177.9174,178.0016,177.9174,177.9595,5307.0
2021-07-16 12:20:00,211.31,211.33,211.2,211.2,5968.0,177.9763,177.9932,177.8837,177.8837,5968.0
2021-07-16 12:25:00,211.21,211.27,211.2,211.24,1300.0,177.8921,177.9426,177.8837,177.9174,1300.0
2021-07-16 12:30:00,211.21,211.23,211.15,211.19,2169.0,177.8921,177.909,177.8416,177.8753,2169.0
2021-07-16 12:35:00,211.24,211.33,211.22,211.22,2235.0,177.9174,177.9932,177.9005,177.9005,2235.0
2021-07-16 12:40:00,211.23,211.26,211.16,211.17,4049.0,177.909,177.9342,177.85,177.8584,4049.0
2021-07-16 12:45:00,211.15,211.16,210.95,210.95,9429.0,177.8416,177.85,177.6731,177.6731,9429.0
2021-07-16 12:50:00,210.97,211.07,210.76,210.76,4020.0,177.69,177.7742,177.5131,177.5131,4020.0
2021-07-16 12:55:00,210.85,210.85,210.63,210.66,8580.0,177.5889,177.5889,177.4036,177.4289,8580.0
2021-07-16 13:00:00,210.69,210.76,210.58,210.58,4879.0,177.4541,177.5131,177.3615,177.3615,4879.0
2021-07-16 13:05:00,210.6,210.62,210.47,210.5,13304.0,177.3783,177.3952,177.2688,177.2941,13304.0
2021-07-16 13:10:00,210.52,210.59,210.49,210.51,10191.0,177.311,177.3699,177.2857,177.3025,10191.0
2021-07-16 13:15:00,210.52,210.58,210.47,210.48,13513.0,177.311,177.3615,177.2688,177.2773,13513.0
2021-07-16 13:20:00,210.45,210.57,210.41,210.45,7816.0,177.252,177.3531,177.2183,177.252,7816.0
2021-07-16 13:25:00,210.42,210.42,210.04,210.17,12464.0,177.2267,177.2267,176.9067,177.0162,12464.0
2021-07-16 13:30:00,210.14,210.36,209.84,210.31,36755.0,176.9909,177.1762,176.7382,177.1341,36755.0
2021-07-16 13:35:00,210.31,210.43,210.18,210.43,9360.0,177.1341,177.2352,177.0246,177.2352,9360.0
2021-07-16 13:40:00,210.38,210.4,210.03,210.03,4459.0,177.193,177.2099,176.8983,176.8983,4459.0
2021-07-16 13:45:00,210.03,210.16,209.97,210.03,10078.0,176.8983,177.0077,176.8477,176.8983,10078.0
2021-07-16 13:50:00,210.07,210.16,209.97,210.0,7936.0,176.9319,177.0077,176.8477,176.873,7936.0
2021-07-16 13:55:00,209.96,209.96,209.86,209.9,4581.0,176.8393,176.8393,176.7551,176.7888,4581.0
2021-07-16 14:00:00,209.91,209.94,209.78,209.85,3952.0,176.7972,176.8225,176.6877,176.7467,3952.0
2021-07-16 14:05:00,209.83,209.87,209.44,209.44,14315.0,176.7298,176.7635,176.4013,176.4013,14315.0
2021-07-16 14:10:00,209.43,209.59,209.36,209.5,7360.0,176.3929,176.5277,176.3339,176.4519,7360.0
2021-07-16 14:15:00,209.52,209.6,209.45,209.58,12739.0,176.4687,176.5361,176.4098,176.5192,12739.0
2021-07-16 14:20:00,209.59,210.14,209.55,209.96,6331.0,176.5277,176.9909,176.494,176.8393,6331.0
2021-07-16 14:25:00,209.98,210.07,209.71,209.74,4026.0,176.8561,176.9319,176.6287,176.654,4026.0
2021-07-16 14:30:00,209.85,209.92,209.8,209.92,2624.0,176.7467,176.8056,176.7045,176.8056,2624.0
2021-07-16 14:35:00,209.79,209.79,209.55,209.58,2797.0,176.6961,176.6961,176.494,176.5192,2797.0
2021-07-16 14:40:00,209.55,209.64,209.47,209.49,3222.0,176.494,176.5698,176.4266,176.4434,3222.0
2021-07-16 14:45:00,209.5,209.52,209.32,209.36,6546.0,176.4519,176.4687,176.3003,176.3339,6546.0
2021-07-16 14:50:00,209.36,209.43,209.34,209.41,6916.0,176.3339,176.3929,176.3171,176.3761,6916.0
2021-07-16 14:55:00,209.42,209.47,209.21,209.33,16643.0,176.3845,176.4266,176.2076,176.3087,16643.0
2021-07-16 15:00:00,209.38,209.53,209.27,209.27,13978.0,176.3508,176.4771,176.2581,176.2581,13978.0
2021-07-16 15:05:00,209.28,209.33,208.66,208.67,25330.0,176.2666,176.3087,175.7444,175.7528,25330.0
2021-07-16 15:10:00,208.63,209.01,208.52,209.01,29378.0,175.7191,176.0392,175.6265,176.0392,29378.0
2021-07-16 15:15:00,208.98,209.28,208.86,209.28,9970.0,176.0139,176.2666,175.9128,176.2666,9970.0
2021-07-16 15:20:00,209.23,209.56,209.21,209.43,5243.0,176.2245,176.5024,176.2076,176.3929,5243.0
2021-07-16 15:25:00,209.42,209.62,209.33,209.57,5521.0,176.3845,176.5529,176.3087,176.5108,5521.0
2021-07-16 15:30:00,209.55,209.74,209.51,209.56,15109.0,176.494,176.654,176.4603,176.5024,15109.0
2021-07-16 15:35:00,209.55,209.55,209.18,209.19,13903.0,176.494,176.494,176.1823,176.1908,13903.0
2021-07-16 15:40:00,209.19,209.4,209.03,209.12,20788.0,176.1908,176.3676,176.056,176.1318,20788.0
2021-07-16 15:45:00,209.16,209.16,208.63,208.9,28796.0,176.1655,176.1655,175.7191,175.9465,28796.0
2021-07-16 15:50:00,208.87,209.22,208.87,209.03,28105.0,175.9212,176.216,175.9212,176.056,28105.0
2021-07-16 15:55:00,209.07,209.41,209.07,209.31,91081.0,176.0897,176.3761,176.0897,176.2918,91081.0
2021-07-19 09:30:00,207.64,207.96,204.64,206.7,20210.0,174.8853,175.1548,172.3585,174.0936,20210.0
2021-07-19 09:35:00,206.69,207.48,206.51,207.28,7920.0,174.0851,174.7505,173.9335,174.5821,7920.0
2021-07-19 09:40:00,207.27,207.42,206.65,207.36,8936.0,174.5736,174.7,174.0514,174.6494,8936.0
2021-07-19 09:45:00,207.44,207.44,206.91,207.09,4457.0,174.7168,174.7168,174.2704,174.422,4457.0
2021-07-19 09:50:00,207.14,207.21,206.58,206.67,4552.0,174.4641,174.5231,173.9925,174.0683,4552.0
2021-07-19 09:55:00,206.63,206.88,206.26,206.8,4767.0,174.0346,174.2452,173.723,174.1778,4767.0
2021-07-19 10:00:00,206.68,207.05,206.53,206.71,5156.0,174.0767,174.3883,173.9504,174.102,5156.0
2021-07-19 10:05:00,206.71,206.8,206.57,206.72,5591.0,174.102,174.1778,173.9841,174.1104,5591.0
2021-07-19 10:10:00,206.67,207.13,206.67,207.03,6002.0,174.0683,174.4557,174.0683,174.3715,6002.0
2021-07-19 10:15:00,207.0,207.0,205.92,206.09,4777.0,174.3462,174.3462,173.4366,173.5798,4777.0
2021-07-19 10:20:00,205.98,206.43,205.98,206.16,5995.0,173.4871,173.8661,173.4871,173.6387,5995.0
2021-07-19 10:25:00,206.09,206.22,205.97,206.21,4495.0,173.5798,173.6893,173.4787,173.6809,4495.0
2021-07-19 10:30:00,206.24,206.25,205.84,206.23,6029.0,173.7061,173.7145,173.3692,173.6977,6029.0
2021-07-19 10:35:00,206.23,206.27,205.95,206.17,11976.0,173.6977,173.7314,173.4619,173.6472,11976.0
2021-07-19 10:40:00,206.13,206.57,205.97,206.49,11026.0,173.6135,173.9841,173.4787,173.9167,11026.0
2021-07-19 10:45:00,206.59,206.65,206.22,206.37,4634.0,174.0009,174.0514,173.6893,173.8156,4634.0
2021-07-19 10:50:00,206.35,206.35,206.03,206.22,3895.0,173.7988,173.7988,173.5292,173.6893,3895.0
2021-07-19 10:55:00,206.23,206.25,206.09,206.25,3102.0,173.6977,173.7145,173.5798,173.7145,3102.0
2021-07-19 11:00:00,206.34,206.81,206.13,206.8,7469.0,173.7903,174.1862,173.6135,174.1778,7469.0
2021-07-19 11:05:00,206.67,206.93,206.67,206.76,2752.0,174.0683,174.2873,174.0683,174.1441,2752.0
2021-07-19 11:10:00,206.88,206.9,206.71,206.76,1904.0,174.2452,174.262,174.102,174.1441,1904.0
2021-07-19 11:15:00,206.82,207.02,206.81,206.84,2687.0,174.1946,174.3631,174.1862,174.2115,2687.0
2021-07-19 11:20:00,206.84,206.84,206.34,206.34,1923.0,174.2115,174.2115,173.7903,173.7903,1923.0
2021-07-19 11:25:00,206.41,206.66,206.32,206.66,5039.0,173.8493,174.0599,173.7735,174.0599,5039.0
2021-07-19 11:30:00,206.49,206.49,206.13,206.13,3200.0,173.9167,173.9167,173.6135,173.6135,3200.0
2021-07-19 11:35:00,206.19,206.38,206.17,206.21,1931.0,173.664,173.824,173.6472,173.6809,1931.0
2021-07-19 11:40:00,206.17,206.41,206.13,206.41,2172.0,173.6472,173.8493,173.6135,173.8493,2172.0
2021-07-19 11:45:00,206.44,206.63,206.44,206.5,1700.0,173.8746,174.0346,173.8746,173.9251,1700.0
2021-07-19 11:50:00,206.43,206.46,206.3,206.45,7189.0,173.8661,173.8914,173.7567,173.883,7189.0
2021-07-19 11:55:00,206.46,206.84,206.45,206.76,6366.0,173.8914,174.2115,173.883,174.1441,6366.0
2021-07-19 12:00:00,206.65,206.65,206.26,206.28,4131.0,174.0514,174.0514,173.723,173.7398,4131.0
2021-07-19 12:05:00,206.18,206.18,205.57,205.57,2267.0,173.6556,173.6556,173.1418,173.1418,2267.0
2021-07-19 12:10:00,205.56,205.71,205.4,205.71,3449.0,173.1334,173.2597,172.9986,173.2597,3449.0
2021-07-19 12:15:00,205.64,205.87,205.64,205.76,2798.0,173.2008,173.3945,173.2008,173.3018,2798.0
2021-07-19 12:20:00,205.71,205.92,205.71,205.82,1280.0,173.2597,173.4366,173.2597,173.3524,1280.0
2021-07-19 12:25:00,205.92,205.92,205.55,205.65,6400.0,173.4366,173.4366,173.125,173.2092,6400.0
2021-07-19 12:30:00,205.6,205.92,205.46,205.92,20560.0,173.1671,173.4366,173.0492,173.4366,20560.0
2021-07-19 12:35:00,205.88,205.94,205.84,205.84,839.0,173.4029,173.4534,173.3692,173.3692,839.0
2021-07-19 12:40:00,205.83,205.83,205.43,205.43,3208.0,173.3608,173.3608,173.0239,173.0239,3208.0
2021-07-19 12:45:00,205.35,205.51,205.16,205.16,2409.0,172.9565,173.0913,172.7965,172.7965,2409.0
2021-07-19 12:50:00,205.2,205.54,205.05,205.48,3192.0,172.8302,173.1165,172.7038,173.066,3192.0
2021-07-19 12:55:00,205.41,205.41,205.39,205.4,700.0,173.0071,173.0071,172.9902,172.9986,700.0
2021-07-19 13:00:00,205.39,205.47,205.3,205.3,1500.0,172.9902,173.0576,172.9144,172.9144,1500.0
2021-07-19 13:05:00,205.3,205.63,205.27,205.6,3745.0,172.9144,173.1923,172.8891,173.1671,3745.0
2021-07-19 13:10:00,205.64,205.71,205.59,205.63,14582.0,173.2008,173.2597,173.1587,173.1923,14582.0
2021-07-19 13:15:00,205.67,206.04,205.67,205.81,3220.0,173.226,173.5377,173.226,173.344,3220.0
2021-07-19 13:20:00,205.81,205.97,205.7,205.86,5825.0,173.344,173.4787,173.2513,173.3861,5825.0
2021-07-19 13:25:00,205.87,205.89,205.55,205.58,11449.0,173.3945,173.4113,173.125,173.1502,11449.0
2021-07-19 13:30:00,205.51,205.56,205.21,205.21,2300.0,173.0913,173.1334,172.8386,172.8386,2300.0
2021-07-19 13:35:00,205.27,205.39,205.12,205.16,4294.0,172.8891,172.9902,172.7628,172.7965,4294.0
2021-07-19 13:40:00,205.12,205.15,204.97,204.98,2581.0,172.7628,172.7881,172.6365,172.6449,2581.0
2021-07-19 13:45:00,205.15,205.27,205.01,205.01,2021.0,172.7881,172.8891,172.6702,172.6702,2021.0
2021-07-19 13:50:00,205.03,205.25,204.95,205.24,2468.0,172.687,172.8723,172.6196,172.8639,2468.0
2021-07-19 13:55:00,205.18,205.44,205.18,205.28,3521.0,172.8133,173.0323,172.8133,172.8976,3521.0
2021-07-19 14:00:00,205.25,205.59,205.23,205.37,3002.0,172.8723,173.1587,172.8554,172.9734,3002.0
2021-07-19 14:05:00,205.38,205.38,205.18,205.29,2800.0,172.9818,172.9818,172.8133,172.906,2800.0
2021-07-19 14:10:00,205.33,205.47,205.29,205.35,2109.0,172.9397,173.0576,172.906,172.9565,2109.0
2021-07-19 14:15:00,205.34,205.48,205.33,205.48,600.0,172.9481,173.066,172.9397,173.066,600.0
2021-07-19 14:20:00,205.5,205.71,205.49,205.57,2272.0,173.0829,173.2597,173.0744,173.1418,2272.0
2021-07-19 14:25:00,205.57,205.62,205.51,205.6,4226.0,173.1418,173.1839,173.0913,173.1671,4226.0
2021-07-19 14:30:00,205.55,205.7,205.19,205.49,3772.0,173.125,173.2513,172.8218,173.0744,3772.0
2021-07-19 14:35:00,205.39,205.39,205.11,205.2,2920.0,172.9902,172.9902,172.7544,172.8302,2920.0
2021-07-19 14:40:00,205.15,205.32,205.12,205.28,3480.0,172.7881,172.9312,172.7628,172.8976,3480.0
2021-07-19 14:45:00,205.39,205.47,205.2,205.47,5358.0,172.9902,173.0576,172.8302,173.0576,5358.0
2021-07-19 14:50:00,205.53,205.59,205.36,205.39,2300.0,173.1081,173.1587,172.9649,172.9902,2300.0
2021-07-19 14:55:00,205.52,205.73,205.45,205.45,3224.0,173.0997,173.2766,173.0407,173.0407,3224.0
2021-07-19 15:00:00,205.41,205.58,205.31,205.58,2600.0,173.0071,173.1502,172.9228,173.1502,2600.0
2021-07-19 15:05:00,205.58,205.58,205.46,205.51,1396.0,173.1502,173.1502,173.0492,173.0913,1396.0
2021-07-19 15:10:00,205.51,205.87,205.5,205.65,9034.0,173.0913,173.3945,173.0829,173.2092,9034.0
2021-07-19 15:15:00,205.66,205.77,205.46,205.47,2958.0,173.2176,173.3103,173.0492,173.0576,2958.0
2021-07-19 15:20:00,205.48,205.51,205.3,205.4,4742.0,173.066,173.0913,172.9144,172.9986,4742.0
2021-07-19 15:25:00,205.33,205.53,205.32,205.37,3969.0,172.9397,173.1081,172.9312,172.9734,3969.0
2021-07-19 15:30:00,205.38,205.57,205.28,205.47,5783.0,172.9818,173.1418,172.8976,173.0576,5783.0
2021-07-19 15:35:00,205.45,205.78,205.32,205.78,4363.0,173.0407,173.3187,172.9312,173.3187,4363.0
2021-07-19 15:40:00,205.75,205.85,205.52,205.58,8463.0,173.2934,173.3776,173.0997,173.1502,8463.0
2021-07-19 15:45:00,205.58,205.94,205.53,205.86,9911.0,173.1502,173.4534,173.1081,173.3861,9911.0
2021-07-19 15:50:00,205.82,206.08,205.64,206.04,21332.0,173.3524,173.5714,173.2008,173.5377,21332.0
2021-07-19 15:55:00,206.03,206.38,205.87,206.38,37336.0,173.5292,173.824,173.3945,173.824,37336.0
2021-07-20 09:30:00,205.77,207.0,205.77,206.55,18062.0,173.3103,174.3462,173.3103,173.9672,18062.0
2021-07-20 09:35:00,206.73,206.98,206.45,206.45,3952.0,174.1188,174.3294,173.883,173.883,3952.0
2021-07-20 09:40:00,206.28,207.49,206.13,207.49,3156.0,173.7398,174.7589,173.6135,174.7589,3156.0
2021-07-20 09:45:00,207.45,207.75,207.08,207.75,6364.0,174.7252,174.9779,174.4136,174.9779,6364.0
2021-07-20 09:50:00,207.87,207.91,207.55,207.81,3869.0,175.079,175.1127,174.8095,175.0285,3869.0
2021-07-20 09:55:00,208.0,208.39,207.88,208.15,6902.0,175.1885,175.517,175.0874,175.3148,6902.0
2021-07-20 10:00:00,208.23,208.75,208.23,208.47,6922.0,175.3822,175.8202,175.3822,175.5843,6922.0
2021-07-20 10:05:00,208.58,208.6,207.92,208.4,6053.0,175.677,175.6938,175.1211,175.5254,6053.0
2021-07-20 10:10:00,208.24,208.24,207.94,208.02,6098.0,175.3906,175.3906,175.1379,175.2053,6098.0
2021-07-20 10:15:00,208.18,208.54,208.1,208.54,6100.0,175.3401,175.6433,175.2727,175.6433,6100.0
2021-07-20 10:20:00,208.42,208.58,208.25,208.4,6812.0,175.5422,175.677,175.399,175.5254,6812.0
2021-07-20 10:25:00,208.39,208.43,208.08,208.31,7626.0,175.517,175.5507,175.2559,175.4496,7626.0
2021-07-20 10:30:00,208.31,208.53,208.15,208.53,6174.0,175.4496,175.6349,175.3148,175.6349,6174.0
2021-07-20 10:35:00,208.47,208.58,208.43,208.57,3783.0,175.5843,175.677,175.5507,175.6686,3783.0
2021-07-20 10:40:00,208.51,208.64,208.49,208.52,6378.0,175.618,175.7275,175.6012,175.6265,6378.0
2021-07-20 10:45:00,208.48,209.17,208.48,209.17,9037.0,175.5928,176.1739,175.5928,176.1739,9037.0
2021-07-20 10:50:00,209.13,209.14,208.66,208.72,6235.0,176.1402,176.1487,175.7444,175.7949,6235.0
2021-07-20 10:55:00,208.73,209.23,208.59,209.07,6480.0,175.8033,176.2245,175.6854,176.0897,6480.0
2021-07-20 11:00:00,209.09,209.63,208.97,209.63,5685.0,176.1065,176.5614,176.0055,176.5614,5685.0
2021-07-20 11:05:00,209.55,209.63,209.23,209.27,5209.0,176.494,176.5614,176.2245,176.2581,5209.0
2021-07-20 11:10:00,209.26,209.41,209.17,209.17,10381.0,176.2497,176.3761,176.1739,176.1739,10381.0
2021-07-20 11:15:00,209.14,209.35,209.12,209.28,5947.0,176.1487,176.3255,176.1318,176.2666,5947.0
2021-07-20 11:20:00,209.29,209.45,209.12,209.12,6743.0,176.275,176.4098,176.1318,176.1318,6743.0
2021-07-20 11:25:00,209.18,209.23,208.9,208.93,9329.0,176.1823,176.2245,175.9465,175.9718,9329.0
2021-07-20 11:30:00,208.9,209.09,208.7,209.06,6822.0,175.9465,176.1065,175.7781,176.0813,6822.0
2021-07-20 11:35:00,209.06,209.12,208.64,208.87,3777.0,176.0813,176.1318,175.7275,175.9212,3777.0
2021-07-20 11:40:00,208.77,208.95,208.71,208.9,3107.0,175.837,175.9886,175.7865,175.9465,3107.0
2021-07-20 11:45:00,208.95,208.97,208.74,208.75,4724.0,175.9886,176.0055,175.8118,175.8202,4724.0
2021-07-20 11:50:00,208.8,208.97,208.8,208.91,5737.0,175.8623,176.0055,175.8623,175.9549,5737.0
2021-07-20 11:55:00,208.93,209.05,208.86,209.05,2751.0,175.9718,176.0728,175.9128,176.0728,2751.0
2021-07-20 12:00:00,209.13,209.31,209.1,209.21,4800.0,176.1402,176.2918,176.115,176.2076,4800.0
2021-07-20 12:05:00,209.11,209.11,208.93,208.93,3186.0,176.1234,176.1234,175.9718,175.9718,3186.0
2021-07-20 12:10:00,208.93,209.09,208.83,208.97,8251.0,175.9718,176.1065,175.8876,176.0055,8251.0
2021-07-20 12:15:00,209.08,209.4,209.05,209.4,3400.0,176.0981,176.3676,176.0728,176.3676,3400.0
2021-07-20 12:20:00,209.37,209.52,209.32,209.52,3000.0,176.3424,176.4687,176.3003,176.4687,3000.0
2021-07-20 12:25:00,209.47,209.52,209.27,209.3,4932.0,176.4266,176.4687,176.2581,176.2834,4932.0
2021-07-20 12:30:00,209.35,209.75,209.33,209.75,1709.0,176.3255,176.6624,176.3087,176.6624,1709.0
2021-07-20 12:35:00,209.66,209.73,209.51,209.53,8431.0,176.5866,176.6456,176.4603,176.4771,8431.0
2021-07-20 12:40:00,209.53,209.56,209.39,209.49,10500.0,176.4771,176.5024,176.3592,176.4434,10500.0
2021-07-20 12:45:00,209.45,209.71,209.44,209.71,2500.0,176.4098,176.6287,176.4013,176.6287,2500.0
2021-07-20 12:50:00,209.62,209.72,209.57,209.63,3481.0,176.5529,176.6372,176.5108,176.5614,3481.0
2021-07-20 12:55:00,209.68,209.81,209.67,209.79,3978.0,176.6035,176.713,176.595,176.6961,3978.0
2021-07-20 13:00:00,209.76,209.85,209.41,209.41,5900.0,176.6708,176.7467,176.3761,176.3761,5900.0
2021-07-20 13:05:00,209.43,209.73,209.43,209.47,36457.0,176.3929,176.6456,176.3929,176.4266,36457.0
2021-07-20 13:10:00,209.47,209.54,209.41,209.42,2207.0,176.4266,176.4856,176.3761,176.3845,2207.0
2021-07-20 13:15:00,209.41,209.52,209.37,209.52,3452.0,176.3761,176.4687,176.3424,176.4687,3452.0
2021-07-20 13:20:00,209.52,209.65,209.41,209.42,4472.0,176.4687,176.5782,176.3761,176.3845,4472.0
2021-07-20 13:25:00,209.45,209.62,209.41,209.62,4512.0,176.4098,176.5529,176.3761,176.5529,4512.0
2021-07-20 13:30:00,209.63,209.71,209.59,209.7,4178.0,176.5614,176.6287,176.5277,176.6203,4178.0
2021-07-20 13:35:00,209.7,209.72,209.62,209.71,8444.0,176.6203,176.6372,176.5529,176.6287,8444.0
2021-07-20 13:40:00,209.71,209.73,209.5,209.52,6036.0,176.6287,176.6456,176.4519,176.4687,6036.0
2021-07-20 13:45:00,209.51,209.75,209.47,209.61,5915.0,176.4603,176.6624,176.4266,176.5445,5915.0
2021-07-20 13:50:00,209.61,209.61,209.49,209.49,1465.0,176.5445,176.5445,176.4434,176.4434,1465.0
2021-07-20 13:55:00,209.49,209.61,209.46,209.55,3989.0,176.4434,176.5445,176.4182,176.494,3989.0
2021-07-20 14:00:00,209.57,209.85,209.52,209.78,6896.0,176.5108,176.7467,176.4687,176.6877,6896.0
2021-07-20 14:05:00,209.8,209.83,209.51,209.64,6832.0,176.7045,176.7298,176.4603,176.5698,6832.0
2021-07-20 14:10:00,209.68,209.79,209.56,209.57,17339.0,176.6035,176.6961,176.5024,176.5108,17339.0
2021-07-20 14:15:00,209.56,209.76,209.55,209.69,6650.0,176.5024,176.6708,176.494,176.6119,6650.0
2021-07-20 14:20:00,209.66,209.66,209.34,209.34,18181.0,176.5866,176.5866,176.3171,176.3171,18181.0
2021-07-20 14:25:00,209.33,209.45,209.12,209.34,10192.0,176.3087,176.4098,176.1318,176.3171,10192.0
2021-07-20 14:30:00,209.31,209.35,209.25,209.33,8328.0,176.2918,176.3255,176.2413,176.3087,8328.0
2021-07-20 14:35:00,209.29,209.43,209.29,209.36,6805.0,176.275,176.3929,176.275,176.3339,6805.0
2021-07-20 14:40:00,209.3,209.57,209.3,209.48,5466.0,176.2834,176.5108,176.2834,176.435,5466.0
2021-07-20 14:45:00,209.53,209.58,209.33,209.33,8402.0,176.4771,176.5192,176.3087,176.3087,8402.0
2021-07-20 14:50:00,209.33,209.46,209.19,209.28,16149.0,176.3087,176.4182,176.1908,176.2666,16149.0
2021-07-20 14:55:00,209.24,209.27,209.13,209.16,10189.0,176.2329,176.2581,176.1402,176.1655,10189.0
2021-07-20 15:00:00,209.15,209.2,208.83,208.89,12939.0,176.1571,176.1992,175.8876,175.9381,12939.0
2021-07-20 15:05:00,208.91,209.03,208.82,208.86,4969.0,175.9549,176.056,175.8791,175.9128,4969.0
2021-07-20 15:10:00,208.88,209.07,208.87,209.01,8260.0,175.9297,176.0897,175.9212,176.0392,8260.0
2021-07-20 15:15:00,208.95,209.13,208.95,209.06,2770.0,175.9886,176.1402,175.9886,176.0813,2770.0
2021-07-20 15:20:00,209.09,209.23,209.09,209.14,6351.0,176.1065,176.2245,176.1065,176.1487,6351.0
2021-07-20 15:25:00,209.21,209.22,208.77,208.79,6421.0,176.2076,176.216,175.837,175.8539,6421.0
2021-07-20 15:30:00,208.79,208.8,208.5,208.58,10934.0,175.8539,175.8623,175.6096,175.677,10934.0
2021-07-20 15:35:00,208.52,208.76,208.41,208.7,11770.0,175.6265,175.8286,175.5338,175.7781,11770.0
2021-07-20 15:40:00,208.69,208.74,208.49,208.5,11727.0,175.7696,175.8118,175.6012,175.6096,11727.0
2021-07-20 15:45:00,208.47,208.7,208.45,208.69,12288.0,175.5843,175.7781,175.5675,175.7696,12288.0
2021-07-20 15:50:00,208.8,208.84,208.53,208.77,25176.0,175.8623,175.896,175.6349,175.837,25176.0
2021-07-20 15:55:00,208.78,208.85,208.52,208.54,43397.0,175.8454,175.9044,175.6265,175.6433,43397.0
2021-07-21 09:30:00,209.45,210.28,209.05,210.27,21911.0,176.4098,177.1088,176.0728,177.1004,21911.0
2021-07-21 09:35:00,210.15,210.52,209.99,210.07,10712.0,176.9993,177.311,176.8646,176.9319,10712.0
2021-07-21 09:40:00,210.18,210.97,209.98,210.97,16880.0,177.0246,177.69,176.8561,177.69,16880.0
2021-07-21 09:45:00,210.97,211.5,210.79,211.5,9421.0,177.69,178.1364,177.5384,178.1364,9421.0
2021-07-21 09:50:00,211.39,212.04,211.31,212.03,6912.0,178.0437,178.5912,177.9763,178.5828,6912.0
2021-07-21 09:55:00,212.03,212.15,211.48,211.48,7388.0,178.5828,178.6838,178.1195,178.1195,7388.0
2021-07-21 10:00:00,211.47,211.76,211.39,211.66,13416.0,178.1111,178.3554,178.0437,178.2711,13416.0
2021-07-21 10:05:00,211.7,212.29,211.68,212.29,7965.0,178.3048,178.8017,178.288,178.8017,7965.0
2021-07-21 10:10:00,212.27,212.42,212.12,212.42,8695.0,178.7849,178.9112,178.6586,178.9112,8695.0
2021-07-21 10:15:00,212.41,212.41,211.83,212.05,10766.0,178.9028,178.9028,178.4143,178.5996,10766.0
2021-07-21 10:20:00,212.09,212.24,211.87,212.05,9993.0,178.6333,178.7596,178.448,178.5996,9993.0
2021-07-21 10:25:00,212.11,212.18,211.76,211.76,2801.0,178.6501,178.7091,178.3554,178.3554,2801.0
2021-07-21 10:30:00,211.73,211.98,211.62,211.93,4304.0,178.3301,178.5406,178.2374,178.4985,4304.0
2021-07-21 10:35:00,211.92,212.34,211.91,212.16,8100.0,178.4901,178.8439,178.4817,178.6923,8100.0
2021-07-21 10:40:00,212.1,212.34,212.09,212.16,2006.0,178.6417,178.8439,178.6333,178.6923,2006.0
2021-07-21 10:45:00,212.21,212.67,212.19,212.46,10062.0,178.7344,179.1218,178.7175,178.9449,10062.0
2021-07-21 10:50:00,212.46,212.49,212.19,212.3,5508.0,178.9449,178.9702,178.7175,178.8102,5508.0
2021-07-21 10:55:00,212.32,212.37,212.1,212.29,6271.0,178.827,178.8691,178.6417,178.8017,6271.0
2021-07-21 11:00:00,212.21,212.25,211.77,212.03,6898.0,178.7344,178.7681,178.3638,178.5828,6898.0
2021-07-21 11:05:00,211.95,212.06,211.84,212.01,5200.0,178.5154,178.608,178.4227,178.5659,5200.0
2021-07-21 11:10:00,211.96,212.19,211.95,212.11,5287.0,178.5238,178.7175,178.5154,178.6501,5287.0
2021-07-21 11:15:00,212.09,212.13,211.93,212.02,4500.0,178.6333,178.667,178.4985,178.5743,4500.0
2021-07-21 11:20:00,211.99,212.24,211.9,212.13,4217.0,178.5491,178.7596,178.4733,178.667,4217.0
2021-07-21 11:25:00,212.18,212.52,211.73,211.9,13197.0,178.7091,178.9955,178.3301,178.4733,13197.0
2021-07-21 11:30:00,211.84,212.34,211.84,212.33,2913.0,178.4227,178.8439,178.4227,178.8354,2913.0
2021-07-21 11:35:00,212.37,212.37,212.18,212.19,6624.0,178.8691,178.8691,178.7091,178.7175,6624.0
2021-07-21 11:40:00,212.16,212.38,212.16,212.32,4263.0,178.6923,178.8775,178.6923,178.827,4263.0
2021-07-21 11:45:00,212.39,212.68,212.35,212.62,4113.0,178.886,179.1302,178.8523,179.0797,4113.0
2021-07-21 11:50:00,212.67,213.15,212.58,212.78,19396.0,179.1218,179.5261,179.046,179.2145,19396.0
2021-07-21 11:55:00,212.79,213.03,212.6,212.66,3438.0,179.2229,179.425,179.0628,179.1134,3438.0
2021-07-21 12:00:00,212.6,212.66,212.1,212.1,7319.0,179.0628,179.1134,178.6417,178.6417,7319.0
2021-07-21 12:05:00,212.2,212.65,212.08,212.56,30121.0,178.7259,179.105,178.6249,179.0292,30121.0
2021-07-21 12:10:00,212.54,212.82,212.36,212.58,29110.0,179.0123,179.2481,178.8607,179.046,29110.0
2021-07-21 12:15:00,212.56,213.05,212.37,212.8,26502.0,179.0292,179.4419,178.8691,179.2313,26502.0
2021-07-21 12:20:00,212.81,213.17,212.57,213.0,27123.0,179.2397,179.5429,179.0376,179.3997,27123.0
2021-07-21 12:25:00,213.0,213.06,212.66,212.88,17903.0,179.3997,179.4503,179.1134,179.2987,17903.0
2021-07-21 12:30:00,212.84,212.87,212.74,212.75,5323.0,179.265,179.2903,179.1808,179.1892,5323.0
2021-07-21 12:35:00,212.75,213.09,212.69,212.87,19267.0,179.1892,179.4755,179.1386,179.2903,19267.0
2021-07-21 12:40:00,212.84,213.0,212.83,212.87,2717.0,179.265,179.3997,179.2566,179.2903,2717.0
2021-07-21 12:45:00,212.8,212.87,212.75,212.81,3572.0,179.2313,179.2903,179.1892,179.2397,3572.0
2021-07-21 12:50:00,212.8,213.1,212.75,213.02,7012.0,179.2313,179.484,179.1892,179.4166,7012.0
2021-07-21 12:55:00,213.02,213.08,212.91,213.02,6145.0,179.4166,179.4671,179.3239,179.4166,6145.0
2021-07-21 13:00:00,213.0,213.14,212.95,213.02,47458.0,179.3997,179.5177,179.3576,179.4166,47458.0
2021-07-21 13:05:00,213.09,213.19,212.94,213.01,6375.0,179.4755,179.5598,179.3492,179.4082,6375.0
2021-07-21 13:10:00,213.01,213.33,213.01,213.15,11558.0,179.4082,179.6777,179.4082,179.5261,11558.0
2021-07-21 13:15:00,213.19,213.2,212.61,212.8,35031.0,179.5598,179.5682,179.0713,179.2313,35031.0
2021-07-21 13:20:00,212.79,212.91,212.53,212.8,6603.0,179.2229,179.3239,179.0039,179.2313,6603.0
2021-07-21 13:25:00,212.71,212.96,212.7,212.8,7123.0,179.1555,179.3661,179.1471,179.2313,7123.0
2021-07-21 13:30:00,212.75,213.14,212.74,212.99,3851.0,179.1892,179.5177,179.1808,179.3913,3851.0
2021-07-21 13:35:00,212.99,213.14,212.88,212.92,4600.0,179.3913,179.5177,179.2987,179.3324,4600.0
2021-07-21 13:40:00,212.9,212.99,212.81,212.82,8616.0,179.3155,179.3913,179.2397,179.2481,8616.0
2021-07-21 13:45:00,212.84,213.02,212.84,212.92,3140.0,179.265,179.4166,179.265,179.3324,3140.0
2021-07-21 13:50:00,212.89,212.92,212.73,212.8,7031.0,179.3071,179.3324,179.1723,179.2313,7031.0
2021-07-21 13:55:00,212.78,212.83,212.64,212.7,3333.0,179.2145,179.2566,179.0965,179.1471,3333.0
2021-07-21 14:00:00,212.75,212.76,212.53,212.62,3402.0,179.1892,179.1976,179.0039,179.0797,3402.0
2021-07-21 14:05:00,212.59,212.68,212.3,212.4,17800.0,179.0544,179.1302,178.8102,178.8944,17800.0
2021-07-21 14:10:00,212.4,212.53,212.31,212.45,6097.0,178.8944,179.0039,178.8186,178.9365,6097.0
2021-07-21 14:15:00,212.45,212.46,212.22,212.3,7283.0,178.9365,178.9449,178.7428,178.8102,7283.0
2021-07-21 14:20:00,212.29,212.42,212.17,212.39,18104.0,178.8017,178.9112,178.7007,178.886,18104.0
2021-07-21 14:25:00,212.36,212.53,212.35,212.52,2205.0,178.8607,179.0039,178.8523,178.9955,2205.0
2021-07-21 14:30:00,212.58,212.64,212.5,212.53,4143.0,179.046,179.0965,178.9786,179.0039,4143.0
2021-07-21 14:35:00,212.51,212.55,212.44,212.45,5332.0,178.987,179.0207,178.9281,178.9365,5332.0
2021-07-21 14:40:00,212.49,212.49,212.37,212.37,6148.0,178.9702,178.9702,178.8691,178.8691,6148.0
2021-07-21 14:45:00,212.34,212.42,212.32,212.34,6754.0,178.8439,178.9112,178.827,178.8439,6754.0
2021-07-21 14:50:00,212.36,212.47,212.34,212.47,1601.0,178.8607,178.9534,178.8439,178.9534,1601.0
2021-07-21 14:55:00,212.48,212.68,212.33,212.67,4619.0,178.9618,179.1302,178.8354,179.1218,4619.0
2021-07-21 15:00:00,212.61,212.61,212.42,212.42,4239.0,179.0713,179.0713,178.9112,178.9112,4239.0
2021-07-21 15:05:00,212.46,212.59,212.39,212.56,4169.0,178.9449,179.0544,178.886,179.0292,4169.0
2021-07-21 15:10:00,212.5,212.59,212.44,212.44,4215.0,178.9786,179.0544,178.9281,178.9281,4215.0
2021-07-21 15:15:00,212.47,212.6,212.41,212.52,3182.0,178.9534,179.0628,178.9028,178.9955,3182.0
2021-07-21 15:20:00,212.53,212.65,212.51,212.61,4370.0,179.0039,179.105,178.987,179.0713,4370.0
2021-07-21 15:25:00,212.65,212.67,212.49,212.59,4910.0,179.105,179.1218,178.9702,179.0544,4910.0
2021-07-21 15:30:00,212.59,212.91,212.54,212.65,32842.0,179.0544,179.3239,179.0123,179.105,32842.0
2021-07-21 15:35:00,212.61,212.65,212.43,212.52,13141.0,179.0713,179.105,178.9197,178.9955,13141.0
2021-07-21 15:40:00,212.51,212.54,212.31,212.34,16153.0,178.987,179.0123,178.8186,178.8439,16153.0
2021-07-21 15:45:00,212.34,212.34,212.02,212.1,21567.0,178.8439,178.8439,178.5743,178.6417,21567.0
2021-07-21 15:50:00,212.08,212.38,211.98,212.12,43554.0,178.6249,178.8775,178.5406,178.6586,43554.0
2021-07-21 15:55:00,212.05,212.29,211.91,211.99,60861.0,178.5996,178.8017,178.4817,178.5491,60861.0
2021-07-22 09:30:00,211.48,212.47,211.28,211.67,19152.0,178.1195,178.9534,177.9511,178.2796,19152.0
2021-07-22 09:35:00,211.2,211.2,210.5,210.78,3478.0,177.8837,177.8837,177.2941,177.5299,3478.0
2021-07-22 09:40:00,210.78,211.21,210.66,210.91,4900.0,177.5299,177.8921,177.4289,177.6394,4900.0
2021-07-22 09:45:00,210.98,211.1,210.49,210.59,4500.0,177.6984,177.7995,177.2857,177.3699,4500.0
2021-07-22 09:50:00,210.65,210.66,210.21,210.33,1000.0,177.4205,177.4289,177.0499,177.1509,1000.0
2021-07-22 09:55:00,210.38,210.5,210.28,210.35,1572.0,177.193,177.2941,177.1088,177.1678,1572.0
2021-07-22 10:00:00,210.39,210.39,209.92,209.96,3231.0,177.2015,177.2015,176.8056,176.8393,3231.0
2021-07-22 10:05:00,209.88,209.88,209.33,209.46,5096.0,176.7719,176.7719,176.3087,176.4182,5096.0
2021-07-22 10:10:00,209.43,209.97,209.4,209.97,3306.0,176.3929,176.8477,176.3676,176.8477,3306.0
2021-07-22 10:15:00,209.92,209.92,209.65,209.65,4436.0,176.8056,176.8056,176.5782,176.5782,4436.0
2021-07-22 10:20:00,209.6,209.62,209.12,209.15,5457.0,176.5361,176.5529,176.1318,176.1571,5457.0
2021-07-22 10:25:00,209.15,209.39,209.13,209.27,8414.0,176.1571,176.3592,176.1402,176.2581,8414.0
2021-07-22 10:30:00,209.27,209.52,209.23,209.26,5813.0,176.2581,176.4687,176.2245,176.2497,5813.0
2021-07-22 10:35:00,209.23,209.25,209.03,209.03,6383.0,176.2245,176.2413,176.056,176.056,6383.0
2021-07-22 10:40:00,209.01,209.21,208.98,209.03,7718.0,176.0392,176.2076,176.0139,176.056,7718.0
2021-07-22 10:45:00,209.07,209.1,208.87,209.05,6610.0,176.0897,176.115,175.9212,176.0728,6610.0
2021-07-22 10:50:00,209.05,209.42,208.87,209.38,10571.0,176.0728,176.3845,175.9212,176.3508,10571.0
2021-07-22 10:55:00,209.37,209.37,208.92,208.96,6081.0,176.3424,176.3424,175.9634,175.997,6081.0
2021-07-22 11:00:00,209.0,209.08,208.95,209.05,8204.0,176.0307,176.0981,175.9886,176.0728,8204.0
2021-07-22 11:05:00,209.02,209.06,208.81,208.98,6120.0,176.0476,176.0813,175.8707,176.0139,6120.0
2021-07-22 11:10:00,208.95,208.98,208.91,208.97,5360.0,175.9886,176.0139,175.9549,176.0055,5360.0
2021-07-22 11:15:00,208.97,209.2,208.96,209.16,7048.0,176.0055,176.1992,175.997,176.1655,7048.0
2021-07-22 11:20:00,209.21,209.3,209.15,209.21,3738.0,176.2076,176.2834,176.1571,176.2076,3738.0
2021-07-22 11:25:00,209.27,209.32,209.15,209.24,3719.0,176.2581,176.3003,176.1571,176.2329,3719.0
2021-07-22 11:30:00,209.32,209.37,209.11,209.15,4529.0,176.3003,176.3424,176.1234,176.1571,4529.0
2021-07-22 11:35:00,209.18,209.32,208.9,208.9,3700.0,176.1823,176.3003,175.9465,175.9465,3700.0
2021-07-22 11:40:00,208.87,208.87,208.54,208.66,6110.0,175.9212,175.9212,175.6433,175.7444,6110.0
2021-07-22 11:45:00,208.69,209.01,208.69,208.89,4207.0,175.7696,176.0392,175.7696,175.9381,4207.0
2021-07-22 11:50:00,208.97,209.23,208.86,209.21,12057.0,176.0055,176.2245,175.9128,176.2076,12057.0
2021-07-22 11:55:00,209.14,209.24,208.94,209.04,9787.0,176.1487,176.2329,175.9802,176.0644,9787.0
2021-07-22 12:00:00,208.93,208.93,208.56,208.59,4957.0,175.9718,175.9718,175.6601,175.6854,4957.0
2021-07-22 12:05:00,208.61,208.68,208.53,208.62,2606.0,175.7023,175.7612,175.6349,175.7107,2606.0
2021-07-22 12:10:00,208.59,209.07,208.59,209.07,12419.0,175.6854,176.0897,175.6854,176.0897,12419.0
2021-07-22 12:15:00,209.11,209.15,209.03,209.13,6579.0,176.1234,176.1571,176.056,176.1402,6579.0
2021-07-22 12:20:00,209.06,209.08,208.57,208.77,8880.0,176.0813,176.0981,175.6686,175.837,8880.0
2021-07-22 12:25:00,208.8,209.19,208.75,209.19,6890.0,175.8623,176.1908,175.8202,176.1908,6890.0
2021-07-22 12:30:00,209.14,209.3,208.99,209.13,5230.0,176.1487,176.2834,176.0223,176.1402,5230.0
2021-07-22 12:35:00,209.24,209.28,209.15,209.22,1620.0,176.2329,176.2666,176.1571,176.216,1620.0
2021-07-22 12:40:00,209.27,209.27,209.11,209.14,2890.0,176.2581,176.2581,176.1234,176.1487,2890.0
2021-07-22 12:45:00,209.15,209.15,208.96,208.97,2623.0,176.1571,176.1571,175.997,176.0055,2623.0
2021-07-22 12:50:00,208.92,209.13,208.92,209.0,2100.0,175.9634,176.1402,175.9634,176.0307,2100.0
2021-07-22 12:55:00,209.03,209.19,209.03,209.19,2675.0,176.056,176.1908,176.056,176.1908,2675.0
2021-07-22 13:00:00,209.11,209.29,209.08,209.14,3666.0,176.1234,176.275,176.0981,176.1487,3666.0
2021-07-22 13:05:00,209.12,209.25,209.01,209.01,8943.0,176.1318,176.2413,176.0392,176.0392,8943.0
2021-07-22 13:10:00,209.03,209.06,209.0,209.04,2137.0,176.056,176.0813,176.0307,176.0644,2137.0
2021-07-22 13:15:00,209.07,209.14,209.03,209.04,3268.0,176.0897,176.1487,176.056,176.0644,3268.0
2021-07-22 13:20:00,209.02,209.02,208.92,209.02,1100.0,176.0476,176.0476,175.9634,176.0476,1100.0
2021-07-22 13:25:00,209.13,209.2,209.09,209.2,2887.0,176.1402,176.1992,176.1065,176.1992,2887.0
2021-07-22 13:30:00,209.23,209.3,209.23,209.28,1609.0,176.2245,176.2834,176.2245,176.2666,1609.0
2021-07-22 13:35:00,209.35,209.43,209.34,209.39,3513.0,176.3255,176.3929,176.3171,176.3592,3513.0
2021-07-22 13:40:00,209.42,209.46,209.39,209.45,3400.0,176.3845,176.4182,176.3592,176.4098,3400.0
2021-07-22 13:45:00,209.42,209.42,209.28,209.28,2800.0,176.3845,176.3845,176.2666,176.2666,2800.0
2021-07-22 13:50:00,209.27,209.27,209.16,209.25,3141.0,176.2581,176.2581,176.1655,176.2413,3141.0
2021-07-22 13:55:00,209.24,209.3,209.23,209.29,2870.0,176.2329,176.2834,176.2245,176.275,2870.0
2021-07-22 14:00:00,209.25,209.3,209.2,209.22,3000.0,176.2413,176.2834,176.1992,176.216,3000.0
2021-07-22 14:05:00,209.2,209.31,209.17,209.18,4659.0,176.1992,176.2918,176.1739,176.1823,4659.0
2021-07-22 14:10:00,209.19,209.27,209.18,209.22,3388.0,176.1908,176.2581,176.1823,176.216,3388.0
2021-07-22 14:15:00,209.2,209.25,209.06,209.06,4100.0,176.1992,176.2413,176.0813,176.0813,4100.0
2021-07-22 14:20:00,209.04,209.23,209.04,209.22,3776.0,176.0644,176.2245,176.0644,176.216,3776.0
2021-07-22 14:25:00,209.2,209.34,209.2,209.34,2306.0,176.1992,176.3171,176.1992,176.3171,2306.0
2021-07-22 14:30:00,209.32,209.44,209.29,209.34,7007.0,176.3003,176.4013,176.275,176.3171,7007.0
2021-07-22 14:35:00,209.31,209.33,209.27,209.33,1908.0,176.2918,176.3087,176.2581,176.3087,1908.0
2021-07-22 14:40:00,209.34,209.38,209.26,209.3,3741.0,176.3171,176.3508,176.2497,176.2834,3741.0
2021-07-22 14:45:00,209.28,209.31,209.22,209.25,3401.0,176.2666,176.2918,176.216,176.2413,3401.0
2021-07-22 14:50:00,209.24,209.27,209.19,209.23,3048.0,176.2329,176.2581,176.1908,176.2245,3048.0
2021-07-22 14:55:00,209.21,209.3,209.21,209.26,5048.0,176.2076,176.2834,176.2076,176.2497,5048.0
2021-07-22 15:00:00,209.26,209.28,209.22,209.27,3379.0,176.2497,176.2666,176.216,176.2581,3379.0
2021-07-22 15:05:00,209.26,209.29,209.21,209.27,2483.0,176.2497,176.275,176.2076,176.2581,2483.0
2021-07-22 15:10:00,209.25,209.32,209.22,209.29,2600.0,176.2413,176.3003,176.216,176.275,2600.0
2021-07-22 15:15:00,209.29,209.41,209.29,209.4,2474.0,176.275,176.3761,176.275,176.3676,2474.0
2021-07-22 15:20:00,209.37,209.43,209.23,209.24,9226.0,176.3424,176.3929,176.2245,176.2329,9226.0
2021-07-22 15:25:00,209.2,209.21,209.08,209.21,4561.0,176.1992,176.2076,176.0981,176.2076,4561.0
2021-07-22 15:30:00,209.21,209.27,209.09,209.09,6450.0,176.2076,176.2581,176.1065,176.1065,6450.0
2021-07-22 15:35:00,209.12,209.21,209.02,209.18,5653.0,176.1318,176.2076,176.0476,176.1823,5653.0
2021-07-22 15:40:00,209.16,209.33,209.09,209.24,17207.0,176.1655,176.3087,176.1065,176.2329,17207.0
2021-07-22 15:45:00,209.25,209.27,209.13,209.22,15545.0,176.2413,176.2581,176.1402,176.216,15545.0
2021-07-22 15:50:00,209.22,209.35,209.17,209.21,42134.0,176.216,176.3255,176.1739,176.2076,42134.0
2021-07-22 15:55:00,209.23,209.4,209.22,209.35,38117.0,176.2245,176.3676,176.216,176.3255,38117.0
2021-07-23 09:30:00,211.81,211.81,210.47,211.22,16748.0,178.3975,178.3975,177.2688,177.9005,16748.0
2021-07-23 09:35:00,211.23,211.47,210.95,211.17,1145.0,177.909,178.1111,177.6731,177.8584,1145.0
2021-07-23 09:40:00,211.24,211.24,210.87,210.95,3490.0,177.9174,177.9174,177.6057,177.6731,3490.0
2021-07-23 09:45:00,211.09,211.8,210.84,211.74,6856.0,177.791,178.389,177.5805,178.3385,6856.0
2021-07-23 09:50:00,211.41,211.47,211.01,211.44,5700.0,178.0606,178.1111,177.7237,178.0858,5700.0
2021-07-23 09:55:00,211.25,211.53,210.9,211.03,4849.0,177.9258,178.1616,177.631,177.7405,4849.0
2021-07-23 10:00:00,211.11,211.18,210.51,210.74,3747.0,177.8079,177.8668,177.3025,177.4963,3747.0
2021-07-23 10:05:00,210.65,210.91,210.65,210.84,1290.0,177.4205,177.6394,177.4205,177.5805,1290.0
2021-07-23 10:10:00,210.8,211.05,210.79,210.89,812.0,177.5468,177.7574,177.5384,177.6226,812.0
2021-07-23 10:15:00,211.02,211.02,210.6,210.65,2316.0,177.7321,177.7321,177.3783,177.4205,2316.0
2021-07-23 10:20:00,210.61,210.98,210.58,210.98,1843.0,177.3868,177.6984,177.3615,177.6984,1843.0
2021-07-23 10:25:00,211.04,211.04,210.9,210.9,1295.0,177.7489,177.7489,177.631,177.631,1295.0
2021-07-23 10:30:00,210.87,211.06,210.87,210.97,2355.0,177.6057,177.7658,177.6057,177.69,2355.0
2021-07-23 10:35:00,211.08,211.11,211.0,211.08,1700.0,177.7826,177.8079,177.7152,177.7826,1700.0
2021-07-23 10:40:00,210.99,211.43,210.98,211.33,2000.0,177.7068,178.0774,177.6984,177.9932,2000.0
2021-07-23 10:45:00,211.46,211.47,211.22,211.47,3248.0,178.1027,178.1111,177.9005,178.1111,3248.0
2021-07-23 10:50:00,211.37,211.57,211.35,211.43,2442.0,178.0269,178.1953,178.01,178.0774,2442.0
2021-07-23 10:55:00,211.44,211.52,211.35,211.38,4387.0,178.0858,178.1532,178.01,178.0353,4387.0
2021-07-23 11:00:00,211.34,211.37,211.25,211.33,2400.0,178.0016,178.0269,177.9258,177.9932,2400.0
2021-07-23 11:05:00,211.37,211.56,211.36,211.56,1034.0,178.0269,178.1869,178.0185,178.1869,1034.0
2021-07-23 11:10:00,211.57,211.71,211.55,211.69,3075.0,178.1953,178.3132,178.1785,178.2964,3075.0
2021-07-23 11:15:00,211.73,211.94,211.68,211.89,2568.0,178.3301,178.507,178.288,178.4648,2568.0
2021-07-23 11:20:00,211.94,211.95,211.87,211.92,3498.0,178.507,178.5154,178.448,178.4901,3498.0
2021-07-23 11:25:00,211.96,212.23,211.92,212.17,7372.0,178.5238,178.7512,178.4901,178.7007,7372.0
2021-07-23 11:30:00,212.16,212.28,212.11,212.14,4233.0,178.6923,178.7933,178.6501,178.6754,4233.0
2021-07-23 11:35:00,212.09,212.26,212.04,212.17,5605.0,178.6333,178.7765,178.5912,178.7007,5605.0
2021-07-23 11:40:00,212.15,212.15,211.81,211.81,4245.0,178.6838,178.6838,178.3975,178.3975,4245.0
2021-07-23 11:45:00,211.84,212.05,211.79,211.98,3220.0,178.4227,178.5996,178.3806,178.5406,3220.0
2021-07-23 11:50:00,211.94,211.96,211.59,211.6,4082.0,178.507,178.5238,178.2122,178.2206,4082.0
2021-07-23 11:55:00,211.58,211.64,211.23,211.24,3859.0,178.2037,178.2543,177.909,177.9174,3859.0
2021-07-23 12:00:00,211.32,211.44,211.31,211.35,4318.0,177.9848,178.0858,177.9763,178.01,4318.0
2021-07-23 12:05:00,211.38,211.57,211.33,211.56,3362.0,178.0353,178.1953,177.9932,178.1869,3362.0
2021-07-23 12:10:00,211.54,211.62,211.49,211.62,1041.0,178.1701,178.2374,178.1279,178.2374,1041.0
2021-07-23 12:15:00,211.57,211.59,211.43,211.44,3166.0,178.1953,178.2122,178.0774,178.0858,3166.0
2021-07-23 12:20:00,211.44,211.61,211.43,211.52,3685.0,178.0858,178.229,178.0774,178.1532,3685.0
2021-07-23 12:25:00,211.54,211.59,211.4,211.53,2552.0,178.1701,178.2122,178.0521,178.1616,2552.0
2021-07-23 12:30:00,211.59,211.76,211.59,211.76,1407.0,178.2122,178.3554,178.2122,178.3554,1407.0
2021-07-23 12:35:00,211.75,211.95,211.69,211.91,2462.0,178.3469,178.5154,178.2964,178.4817,2462.0
2021-07-23 12:40:00,211.95,212.15,211.89,212.12,2978.0,178.5154,178.6838,178.4648,178.6586,2978.0
2021-07-23 12:45:00,212.11,212.14,211.94,212.1,3055.0,178.6501,178.6754,178.507,178.6417,3055.0
2021-07-23 12:50:00,212.09,212.23,212.07,212.22,2199.0,178.6333,178.7512,178.6165,178.7428,2199.0
2021-07-23 12:55:00,212.32,212.57,212.27,212.56,2800.0,178.827,179.0376,178.7849,179.0292,2800.0
2021-07-23 13:00:00,212.52,212.75,212.49,212.5,2787.0,178.9955,179.1892,178.9702,178.9786,2787.0
2021-07-23 13:05:00,212.43,212.56,212.35,212.56,4211.0,178.9197,179.0292,178.8523,179.0292,4211.0
2021-07-23 13:10:00,212.53,212.57,212.35,212.36,2751.0,179.0039,179.0376,178.8523,178.8607,2751.0
2021-07-23 13:15:00,212.37,212.37,212.27,212.37,3684.0,178.8691,178.8691,178.7849,178.8691,3684.0
2021-07-23 13:20:00,212.34,212.35,212.15,212.15,12974.0,178.8439,178.8523,178.6838,178.6838,12974.0
2021-07-23 13:25:00,212.14,212.14,211.8,211.8,3620.0,178.6754,178.6754,178.389,178.389,3620.0
2021-07-23 13:30:00,211.77,211.99,211.6,211.87,2918.0,178.3638,178.5491,178.2206,178.448,2918.0
2021-07-23 13:35:00,211.89,211.93,211.81,211.85,2951.0,178.4648,178.4985,178.3975,178.4312,2951.0
2021-07-23 13:40:00,211.91,212.2,211.9,212.2,3570.0,178.4817,178.7259,178.4733,178.7259,3570.0
2021-07-23 13:45:00,212.27,212.27,212.1,212.19,11358.0,178.7849,178.7849,178.6417,178.7175,11358.0
2021-07-23 13:50:00,212.2,212.23,211.92,211.93,6884.0,178.7259,178.7512,178.4901,178.4985,6884.0
2021-07-23 13:55:00,211.93,212.0,211.85,211.85,3044.0,178.4985,178.5575,178.4312,178.4312,3044.0
2021-07-23 14:00:00,211.83,211.83,211.42,211.49,3612.0,178.4143,178.4143,178.069,178.1279,3612.0
2021-07-23 14:05:00,211.46,211.48,211.42,211.44,2314.0,178.1027,178.1195,178.069,178.0858,2314.0
2021-07-23 14:10:00,211.5,211.53,211.41,211.46,2848.0,178.1364,178.1616,178.0606,178.1027,2848.0
2021-07-23 14:15:00,211.4,211.49,211.35,211.41,4338.0,178.0521,178.1279,178.01,178.0606,4338.0
2021-07-23 14:20:00,211.38,211.43,211.28,211.43,3273.0,178.0353,178.0774,177.9511,178.0774,3273.0
2021-07-23 14:25:00,211.39,211.46,211.32,211.46,1960.0,178.0437,178.1027,177.9848,178.1027,1960.0
2021-07-23 14:30:00,211.46,211.49,211.42,211.48,1287.0,178.1027,178.1279,178.069,178.1195,1287.0
2021-07-23 14:35:00,211.46,211.64,211.46,211.54,5674.0,178.1027,178.2543,178.1027,178.1701,5674.0
2021-07-23 14:40:00,211.6,211.73,211.52,211.7,2200.0,178.2206,178.3301,178.1532,178.3048,2200.0
2021-07-23 14:45:00,211.64,211.66,211.59,211.65,2301.0,178.2543,178.2711,178.2122,178.2627,2301.0
2021-07-23 14:50:00,211.6,211.75,211.59,211.68,3851.0,178.2206,178.3469,178.2122,178.288,3851.0
2021-07-23 14:55:00,211.69,211.72,211.6,211.63,3239.0,178.2964,178.3217,178.2206,178.2459,3239.0
2021-07-23 15:00:00,211.64,211.64,211.5,211.56,1900.0,178.2543,178.2543,178.1364,178.1869,1900.0
2021-07-23 15:05:00,211.52,211.52,211.45,211.47,1974.0,178.1532,178.1532,178.0943,178.1111,1974.0
2021-07-23 15:10:00,211.43,211.47,211.25,211.28,3322.0,178.0774,178.1111,177.9258,177.9511,3322.0
2021-07-23 15:15:00,211.25,211.47,211.25,211.47,3272.0,177.9258,178.1111,177.9258,178.1111,3272.0
2021-07-23 15:20:00,211.46,211.5,211.35,211.4,2453.0,178.1027,178.1364,178.01,178.0521,2453.0
2021-07-23 15:25:00,211.35,211.52,211.32,211.48,5622.0,178.01,178.1532,177.9848,178.1195,5622.0
2021-07-23 15:30:00,211.5,211.59,211.47,211.59,7181.0,178.1364,178.2122,178.1111,178.2122,7181.0
2021-07-23 15:35:00,211.57,212.05,211.56,211.95,7069.0,178.1953,178.5996,178.1869,178.5154,7069.0
2021-07-23 15:40:00,211.95,212.04,211.89,211.91,7995.0,178.5154,178.5912,178.4648,178.4817,7995.0
2021-07-23 15:45:00,211.89,212.03,211.83,211.99,11517.0,178.4648,178.5828,178.4143,178.5491,11517.0
2021-07-23 15:50:00,211.93,211.93,211.69,211.81,20971.0,178.4985,178.4985,178.2964,178.3975,20971.0
2021-07-23 15:55:00,211.75,211.98,211.75,211.94,38705.0,178.3469,178.5406,178.3469,178.507,38705.0
2021-07-26 09:30:00,211.41,211.91,211.41,211.74,12880.0,178.0606,178.4817,178.0606,178.3385,12880.0
2021-07-26 09:35:00,211.96,212.05,211.49,211.71,2287.0,178.5238,178.5996,178.1279,178.3132,2287.0
2021-07-26 09:40:00,211.64,211.86,211.34,211.34,2035.0,178.2543,178.4396,178.0016,178.0016,2035.0
2021-07-26 09:45:00,211.3,211.38,211.01,211.15,6545.0,177.9679,178.0353,177.7237,177.8416,6545.0
2021-07-26 09:50:00,210.97,211.09,210.83,210.92,4106.0,177.69,177.791,177.5721,177.6479,4106.0
2021-07-26 09:55:00,211.0,211.01,210.29,210.29,2787.0,177.7152,177.7237,177.1172,177.1172,2787.0
2021-07-26 10:00:00,210.28,210.38,210.06,210.06,5867.0,177.1088,177.193,176.9235,176.9235,5867.0
2021-07-26 10:05:00,210.3,210.43,210.14,210.29,3019.0,177.1257,177.2352,176.9909,177.1172,3019.0
2021-07-26 10:10:00,210.36,210.36,209.72,209.72,2400.0,177.1762,177.1762,176.6372,176.6372,2400.0
2021-07-26 10:15:00,209.83,210.07,209.76,209.95,2600.0,176.7298,176.9319,176.6708,176.8309,2600.0
2021-07-26 10:20:00,210.08,210.09,209.94,210.09,1100.0,176.9404,176.9488,176.8225,176.9488,1100.0
2021-07-26 10:25:00,210.0,210.09,209.75,210.09,2400.0,176.873,176.9488,176.6624,176.9488,2400.0
2021-07-26 10:30:00,209.98,209.98,209.59,209.59,3043.0,176.8561,176.8561,176.5277,176.5277,3043.0
2021-07-26 10:35:00,209.81,209.92,209.64,209.92,3200.0,176.713,176.8056,176.5698,176.8056,3200.0
2021-07-26 10:40:00,209.84,209.97,209.62,209.63,4100.0,176.7382,176.8477,176.5529,176.5614,4100.0
2021-07-26 10:45:00,209.7,210.01,209.63,209.98,3300.0,176.6203,176.8814,176.5614,176.8561,3300.0
2021-07-26 10:50:00,209.88,210.05,209.88,210.0,2000.0,176.7719,176.9151,176.7719,176.873,2000.0
2021-07-26 10:55:00,210.05,210.45,210.05,210.45,5652.0,176.9151,177.252,176.9151,177.252,5652.0
2021-07-26 11:00:00,210.41,210.67,210.2,210.59,23724.0,177.2183,177.4373,177.0414,177.3699,23724.0
2021-07-26 11:05:00,210.56,210.79,210.53,210.79,1400.0,177.3447,177.5384,177.3194,177.5384,1400.0
2021-07-26 11:10:00,210.99,211.15,210.94,210.98,5936.0,177.7068,177.8416,177.6647,177.6984,5936.0
2021-07-26 11:15:00,211.0,211.06,210.77,210.91,3591.0,177.7152,177.7658,177.5215,177.6394,3591.0
2021-07-26 11:20:00,210.84,211.04,210.83,211.04,1733.0,177.5805,177.7489,177.5721,177.7489,1733.0
2021-07-26 11:25:00,211.09,211.23,211.04,211.04,2940.0,177.791,177.909,177.7489,177.7489,2940.0
2021-07-26 11:30:00,211.05,211.3,211.04,211.12,3186.0,177.7574,177.9679,177.7489,177.8163,3186.0
2021-07-26 11:35:00,211.12,211.16,211.03,211.07,1471.0,177.8163,177.85,177.7405,177.7742,1471.0
2021-07-26 11:40:00,211.08,211.23,211.0,211.16,3800.0,177.7826,177.909,177.7152,177.85,3800.0
2021-07-26 11:45:00,211.21,211.29,211.11,211.28,1800.0,177.8921,177.9595,177.8079,177.9511,1800.0
2021-07-26 11:50:00,211.33,211.41,211.31,211.31,1100.0,177.9932,178.0606,177.9763,177.9763,1100.0
2021-07-26 11:55:00,211.4,211.52,211.39,211.52,1736.0,178.0521,178.1532,178.0437,178.1532,1736.0
2021-07-26 12:00:00,211.54,211.83,211.52,211.83,1605.0,178.1701,178.4143,178.1532,178.4143,1605.0
2021-07-26 12:05:00,211.81,211.82,211.73,211.77,1000.0,178.3975,178.4059,178.3301,178.3638,1000.0
2021-07-26 12:10:00,211.84,211.85,211.58,211.6,1500.0,178.4227,178.4312,178.2037,178.2206,1500.0
2021-07-26 12:15:00,211.61,211.64,211.58,211.64,800.0,178.229,178.2543,178.2037,178.2543,800.0
2021-07-26 12:20:00,211.65,211.72,211.56,211.59,4306.0,178.2627,178.3217,178.1869,178.2122,4306.0
2021-07-26 12:25:00,211.45,211.63,211.45,211.63,1100.0,178.0943,178.2459,178.0943,178.2459,1100.0
2021-07-26 12:30:00,211.63,211.63,211.63,211.63,0.0,178.2459,178.2459,178.2459,178.2459,0.0
2021-07-26 12:35:00,211.69,211.77,211.67,211.77,4817.0,178.2964,178.3638,178.2796,178.3638,4817.0
2021-07-26 12:40:00,211.71,211.72,211.46,211.47,3343.0,178.3132,178.3217,178.1027,178.1111,3343.0
2021-07-26 12:45:00,211.18,211.33,211.18,211.33,1100.0,177.8668,177.9932,177.8668,177.9932,1100.0
2021-07-26 12:50:00,211.29,211.29,211.13,211.21,700.0,177.9595,177.9595,177.8247,177.8921,700.0
2021-07-26 12:55:00,211.22,211.29,211.22,211.28,400.0,177.9005,177.9595,177.9005,177.9511,400.0
2021-07-26 13:00:00,211.31,211.38,211.27,211.38,1900.0,177.9763,178.0353,177.9426,178.0353,1900.0
2021-07-26 13:05:00,211.35,211.5,211.34,211.5,700.0,178.01,178.1364,178.0016,178.1364,700.0
2021-07-26 13:10:00,211.51,211.52,211.39,211.52,1720.0,178.1448,178.1532,178.0437,178.1532,1720.0
2021-07-26 13:15:00,211.49,211.6,211.49,211.6,1000.0,178.1279,178.2206,178.1279,178.2206,1000.0
2021-07-26 13:20:00,211.55,211.57,211.27,211.29,2918.0,178.1785,178.1953,177.9426,177.9595,2918.0
2021-07-26 13:25:00,211.27,211.27,211.12,211.15,3206.0,177.9426,177.9426,177.8163,177.8416,3206.0
2021-07-26 13:30:00,211.22,211.31,211.19,211.2,2541.0,177.9005,177.9763,177.8753,177.8837,2541.0
2021-07-26 13:35:00,211.24,211.25,211.2,211.22,700.0,177.9174,177.9258,177.8837,177.9005,700.0
2021-07-26 13:40:00,211.19,211.27,211.19,211.21,2612.0,177.8753,177.9426,177.8753,177.8921,2612.0
2021-07-26 13:45:00,211.2,211.35,211.19,211.2,2305.0,177.8837,178.01,177.8753,177.8837,2305.0
2021-07-26 13:50:00,211.18,211.24,211.13,211.13,1921.0,177.8668,177.9174,177.8247,177.8247,1921.0
2021-07-26 13:55:00,211.17,211.22,211.16,211.17,1900.0,177.8584,177.9005,177.85,177.8584,1900.0
2021-07-26 14:00:00,211.18,211.22,211.1,211.11,2700.0,177.8668,177.9005,177.7995,177.8079,2700.0
2021-07-26 14:05:00,211.09,211.09,210.88,211.04,3228.0,177.791,177.791,177.6142,177.7489,3228.0
2021-07-26 14:10:00,211.03,211.05,210.82,210.85,3300.0,177.7405,177.7574,177.5636,177.5889,3300.0
2021-07-26 14:15:00,210.87,211.2,210.8,211.2,4578.0,177.6057,177.8837,177.5468,177.8837,4578.0
2021-07-26 14:20:00,211.2,211.3,211.12,211.14,2035.0,177.8837,177.9679,177.8163,177.8332,2035.0
2021-07-26 14:25:00,211.14,211.14,210.83,210.83,2488.0,177.8332,177.8332,177.5721,177.5721,2488.0
2021-07-26 14:30:00,210.9,210.9,210.59,210.8,4700.0,177.631,177.631,177.3699,177.5468,4700.0
2021-07-26 14:35:00,210.76,210.77,210.73,210.75,2047.0,177.5131,177.5215,177.4878,177.5047,2047.0
2021-07-26 14:40:00,210.78,210.8,210.63,210.65,2950.0,177.5299,177.5468,177.4036,177.4205,2950.0
2021-07-26 14:45:00,210.66,210.66,210.43,210.45,4575.0,177.4289,177.4289,177.2352,177.252,4575.0
2021-07-26 14:50:00,210.44,210.54,210.4,210.48,5489.0,177.2436,177.3278,177.2099,177.2773,5489.0
2021-07-26 14:55:00,210.5,210.57,210.5,210.57,1300.0,177.2941,177.3531,177.2941,177.3531,1300.0
2021-07-26 15:00:00,210.58,210.59,210.44,210.53,3469.0,177.3615,177.3699,177.2436,177.3194,3469.0
2021-07-26 15:05:00,210.51,210.54,210.39,210.49,3119.0,177.3025,177.3278,177.2015,177.2857,3119.0
2021-07-26 15:10:00,210.51,210.58,210.37,210.58,2599.0,177.3025,177.3615,177.1846,177.3615,2599.0
2021-07-26 15:15:00,210.61,210.8,210.61,210.8,2368.0,177.3868,177.5468,177.3868,177.5468,2368.0
2021-07-26 15:20:00,210.81,210.81,210.58,210.68,2571.0,177.5552,177.5552,177.3615,177.4457,2571.0
2021-07-26 15:25:00,210.77,210.8,210.72,210.78,2640.0,177.5215,177.5468,177.4794,177.5299,2640.0
2021-07-26 15:30:00,210.8,210.81,210.62,210.67,5033.0,177.5468,177.5552,177.3952,177.4373,5033.0
2021-07-26 15:35:00,210.68,210.7,210.38,210.52,6245.0,177.4457,177.4626,177.193,177.311,6245.0
2021-07-26 15:40:00,210.51,210.62,210.47,210.51,6113.0,177.3025,177.3952,177.2688,177.3025,6113.0
2021-07-26 15:45:00,210.49,210.49,210.33,210.33,4410.0,177.2857,177.2857,177.1509,177.1509,4410.0
2021-07-26 15:50:00,210.35,210.5,210.31,210.48,13881.0,177.1678,177.2941,177.1341,177.2773,13881.0
2021-07-26 15:55:00,210.48,210.53,210.3,210.47,29689.0,177.2773,177.3194,177.1257,177.2688,29689.0
2021-07-27 09:30:00,210.37,211.0,209.04,209.86,22968.0,177.1846,177.7152,176.0644,176.7551,22968.0
2021-07-27 09:35:00,209.85,210.69,209.85,210.64,11080.0,176.7467,177.4541,176.7467,177.412,11080.0
2021-07-27 09:40:00,210.71,210.92,210.56,210.56,4429.0,177.471,177.6479,177.3447,177.3447,4429.0
2021-07-27 09:45:00,210.69,211.08,210.57,210.8,5300.0,177.4541,177.7826,177.3531,177.5468,5300.0
2021-07-27 09:50:00,210.89,211.12,210.78,210.94,7257.0,177.6226,177.8163,177.5299,177.6647,7257.0
2021-07-27 09:55:00,210.94,211.25,210.92,211.06,4541.0,177.6647,177.9258,177.6479,177.7658,4541.0
2021-07-27 10:00:00,211.15,211.3,211.06,211.16,21424.0,177.8416,177.9679,177.7658,177.85,21424.0
2021-07-27 10:05:00,211.18,211.3,211.06,211.14,12261.0,177.8668,177.9679,177.7658,177.8332,12261.0
2021-07-27 10:10:00,211.15,211.43,211.13,211.13,27203.0,177.8416,178.0774,177.8247,177.8247,27203.0
2021-07-27 10:15:00,211.15,211.34,211.03,211.19,19142.0,177.8416,178.0016,177.7405,177.8753,19142.0
2021-07-27 10:20:00,211.29,211.9,211.21,211.9,4460.0,177.9595,178.4733,177.8921,178.4733,4460.0
2021-07-27 10:25:00,212.08,212.24,211.85,212.21,7108.0,178.6249,178.7596,178.4312,178.7344,7108.0
2021-07-27 10:30:00,212.11,212.37,211.97,212.32,7276.0,178.6501,178.8691,178.5322,178.827,7276.0
2021-07-27 10:35:00,212.38,212.78,212.37,212.77,4385.0,178.8775,179.2145,178.8691,179.206,4385.0
2021-07-27 10:40:00,212.83,212.91,212.64,212.79,6449.0,179.2566,179.3239,179.0965,179.2229,6449.0
2021-07-27 10:45:00,212.79,212.87,212.54,212.59,4768.0,179.2229,179.2903,179.0123,179.0544,4768.0
2021-07-27 10:50:00,212.59,212.72,212.42,212.54,9176.0,179.0544,179.1639,178.9112,179.0123,9176.0
2021-07-27 10:55:00,212.62,212.91,212.57,212.78,4124.0,179.0797,179.3239,179.0376,179.2145,4124.0
2021-07-27 11:00:00,212.74,212.95,212.69,212.85,3005.0,179.1808,179.3576,179.1386,179.2734,3005.0
2021-07-27 11:05:00,212.96,212.99,212.85,212.9,4106.0,179.3661,179.3913,179.2734,179.3155,4106.0
2021-07-27 11:10:00,212.95,213.09,212.9,213.05,1783.0,179.3576,179.4755,179.3155,179.4419,1783.0
2021-07-27 11:15:00,213.09,213.17,213.03,213.1,4488.0,179.4755,179.5429,179.425,179.484,4488.0
2021-07-27 11:20:00,213.08,213.2,213.03,213.13,5549.0,179.4671,179.5682,179.425,179.5092,5549.0
2021-07-27 11:25:00,213.08,213.36,212.99,212.99,3400.0,179.4671,179.703,179.3913,179.3913,3400.0
2021-07-27 11:30:00,212.9,212.96,212.67,212.67,6655.0,179.3155,179.3661,179.1218,179.1218,6655.0
2021-07-27 11:35:00,212.75,213.79,212.75,213.49,11704.0,179.1892,180.0651,179.1892,179.8124,11704.0
2021-07-27 11:40:00,213.59,213.93,213.55,213.78,3591.0,179.8967,180.183,179.863,180.0567,3591.0
2021-07-27 11:45:00,213.78,214.38,213.78,214.38,9323.0,180.0567,180.5621,180.0567,180.5621,9323.0
2021-07-27 11:50:00,214.46,214.67,214.26,214.26,9473.0,180.6294,180.8063,180.461,180.461,9473.0
2021-07-27 11:55:00,214.24,214.32,213.84,213.94,12358.0,180.4441,180.5115,180.1072,180.1915,12358.0
2021-07-27 12:00:00,213.82,214.0,213.3,213.39,133713.0,180.0904,180.242,179.6524,179.7282,133713.0
2021-07-27 12:05:00,213.38,213.38,212.98,213.11,5300.0,179.7198,179.7198,179.3829,179.4924,5300.0
2021-07-27 12:10:00,213.11,213.11,212.56,212.67,4709.0,179.4924,179.4924,179.0292,179.1218,4709.0
2021-07-27 12:15:00,212.67,212.68,212.36,212.4,5913.0,179.1218,179.1302,178.8607,178.8944,5913.0
2021-07-27 12:20:00,212.51,212.56,212.23,212.31,3632.0,178.987,179.0292,178.7512,178.8186,3632.0
2021-07-27 12:25:00,212.31,212.49,212.3,212.49,4831.0,178.8186,178.9702,178.8102,178.9702,4831.0
2021-07-27 12:30:00,212.43,212.47,212.36,212.46,3208.0,178.9197,178.9534,178.8607,178.9449,3208.0
2021-07-27 12:35:00,212.51,212.75,212.51,212.57,4976.0,178.987,179.1892,178.987,179.0376,4976.0
2021-07-27 12:40:00,212.56,212.64,212.39,212.64,6337.0,179.0292,179.0965,178.886,179.0965,6337.0
2021-07-27 12:45:00,212.59,212.6,212.35,212.43,3360.0,179.0544,179.0628,178.8523,178.9197,3360.0
2021-07-27 12:50:00,212.41,212.5,212.38,212.39,4541.0,178.9028,178.9786,178.8775,178.886,4541.0
2021-07-27 12:55:00,212.38,212.65,212.27,212.49,6251.0,178.8775,179.105,178.7849,178.9702,6251.0
2021-07-27 13:00:00,212.55,212.64,212.54,212.64,700.0,179.0207,179.0965,179.0123,179.0965,700.0
2021-07-27 13:05:00,212.71,212.86,212.68,212.72,1889.0,179.1555,179.2818,179.1302,179.1639,1889.0
2021-07-27 13:10:00,212.65,212.72,212.54,212.72,3600.0,179.105,179.1639,179.0123,179.1639,3600.0
2021-07-27 13:15:00,212.67,212.9,212.65,212.9,900.0,179.1218,179.3155,179.105,179.3155,900.0
2021-07-27 13:20:00,212.86,212.86,212.59,212.59,4504.0,179.2818,179.2818,179.0544,179.0544,4504.0
2021-07-27 13:25:00,212.56,212.67,212.51,212.65,2832.0,179.0292,179.1218,178.987,179.105,2832.0
2021-07-27 13:30:00,212.61,212.61,212.44,212.52,2759.0,179.0713,179.0713,178.9281,178.9955,2759.0
2021-07-27 13:35:00,212.56,212.7,212.55,212.7,5032.0,179.0292,179.1471,179.0207,179.1471,5032.0
2021-07-27 13:40:00,212.69,212.69,212.52,212.6,2800.0,179.1386,179.1386,178.9955,179.0628,2800.0
2021-07-27 13:45:00,212.6,212.67,212.57,212.66,2760.0,179.0628,179.1218,179.0376,179.1134,2760.0
2021-07-27 13:50:00,212.58,212.58,212.26,212.27,2717.0,179.046,179.046,178.7765,178.7849,2717.0
2021-07-27 13:55:00,212.3,212.31,212.16,212.17,2303.0,178.8102,178.8186,178.6923,178.7007,2303.0
2021-07-27 14:00:00,212.14,212.15,212.03,212.15,1668.0,178.6754,178.6838,178.5828,178.6838,1668.0
2021-07-27 14:05:00,212.15,212.17,211.78,211.81,4005.0,178.6838,178.7007,178.3722,178.3975,4005.0
2021-07-27 14:10:00,211.79,211.9,211.66,211.8,3463.0,178.3806,178.4733,178.2711,178.389,3463.0
2021-07-27 14:15:00,211.89,211.96,211.83,211.96,3107.0,178.4648,178.5238,178.4143,178.5238,3107.0
2021-07-27 14:20:00,211.93,212.04,211.93,212.04,5516.0,178.4985,178.5912,178.4985,178.5912,5516.0
2021-07-27 14:25:00,212.02,212.24,211.98,212.24,3804.0,178.5743,178.7596,178.5406,178.7596,3804.0
2021-07-27 14:30:00,212.19,212.19,211.96,211.97,1501.0,178.7175,178.7175,178.5238,178.5322,1501.0
2021-07-27 14:35:00,212.0,212.04,211.99,212.0,2100.0,178.5575,178.5912,178.5491,178.5575,2100.0
2021-07-27 14:40:00,212.04,212.07,211.8,211.91,2380.0,178.5912,178.6165,178.389,178.4817,2380.0
2021-07-27 14:45:00,211.94,212.05,211.94,212.03,1803.0,178.507,178.5996,178.507,178.5828,1803.0
2021-07-27 14:50:00,211.99,212.05,211.86,211.96,2715.0,178.5491,178.5996,178.4396,178.5238,2715.0
2021-07-27 14:55:00,211.96,212.04,211.88,211.95,6267.0,178.5238,178.5912,178.4564,178.5154,6267.0
2021-07-27 15:00:00,211.96,212.08,211.94,211.96,3668.0,178.5238,178.6249,178.507,178.5238,3668.0
2021-07-27 15:05:00,211.96,211.99,211.87,211.87,1575.0,178.5238,178.5491,178.448,178.448,1575.0
2021-07-27 15:10:00,211.88,211.96,211.75,211.75,5863.0,178.4564,178.5238,178.3469,178.3469,5863.0
2021-07-27 15:15:00,211.8,211.93,211.76,211.82,3966.0,178.389,178.4985,178.3554,178.4059,3966.0
2021-07-27 15:20:00,211.9,211.92,211.82,211.84,2865.0,178.4733,178.4901,178.4059,178.4227,2865.0
2021-07-27 15:25:00,211.79,211.85,211.39,211.42,3458.0,178.3806,178.4312,178.0437,178.069,3458.0
2021-07-27 15:30:00,211.46,211.57,211.42,211.47,3552.0,178.1027,178.1953,178.069,178.1111,3552.0
2021-07-27 15:35:00,211.42,211.59,211.42,211.53,3500.0,178.069,178.2122,178.069,178.1616,3500.0
2021-07-27 15:40:00,211.57,211.81,211.46,211.81,7016.0,178.1953,178.3975,178.1027,178.3975,7016.0
2021-07-27 15:45:00,211.8,211.92,211.5,211.6,13990.0,178.389,178.4901,178.1364,178.2206,13990.0
2021-07-27 15:50:00,211.63,212.1,211.63,212.02,23301.0,178.2459,178.6417,178.2459,178.5743,23301.0
2021-07-27 15:55:00,211.94,212.05,211.68,211.94,63592.0,178.507,178.5996,178.288,178.507,63592.0
2021-07-28 09:30:00,209.78,212.04,209.04,212.04,21544.0,176.6877,178.5912,176.0644,178.5912,21544.0
2021-07-28 09:35:00,212.19,214.18,212.19,213.64,4845.0,178.7175,180.3936,178.7175,179.9388,4845.0
2021-07-28 09:40:00,213.84,213.86,211.81,212.06,10989.0,180.1072,180.1241,178.3975,178.608,10989.0
2021-07-28 09:45:00,211.71,211.84,210.99,211.29,9280.0,178.3132,178.4227,177.7068,177.9595,9280.0
2021-07-28 09:50:00,211.22,212.23,211.01,212.19,7601.0,177.9005,178.7512,177.7237,178.7175,7601.0
2021-07-28 09:55:00,212.5,212.8,211.88,212.16,7690.0,178.9786,179.2313,178.4564,178.6923,7690.0
2021-07-28 10:00:00,212.27,213.0,212.22,212.56,6000.0,178.7849,179.3997,178.7428,179.0292,6000.0
2021-07-28 10:05:00,212.37,213.02,212.35,212.76,2731.0,178.8691,179.4166,178.8523,179.1976,2731.0
2021-07-28 10:10:00,212.84,213.42,212.38,213.25,4909.0,179.265,179.7535,178.8775,179.6103,4909.0
2021-07-28 10:15:00,213.42,214.22,213.17,213.84,16404.0,179.7535,180.4273,179.5429,180.1072,16404.0
2021-07-28 10:20:00,213.65,214.04,213.2,213.41,9181.0,179.9472,180.2757,179.5682,179.7451,9181.0
2021-07-28 10:25:00,213.44,213.69,213.01,213.69,6947.0,179.7703,179.9809,179.4082,179.9809,6947.0
2021-07-28 10:30:00,213.42,213.96,213.17,213.28,12160.0,179.7535,180.2083,179.5429,179.6356,12160.0
2021-07-28 10:35:00,213.44,213.68,213.1,213.3,8785.0,179.7703,179.9725,179.484,179.6524,8785.0
2021-07-28 10:40:00,213.37,213.37,212.8,212.95,7153.0,179.7114,179.7114,179.2313,179.3576,7153.0
2021-07-28 10:45:00,212.95,213.09,212.87,213.0,3667.0,179.3576,179.4755,179.2903,179.3997,3667.0
2021-07-28 10:50:00,212.92,213.14,212.82,212.83,8269.0,179.3324,179.5177,179.2481,179.2566,8269.0
2021-07-28 10:55:00,212.92,213.47,212.88,213.47,2900.0,179.3324,179.7956,179.2987,179.7956,2900.0
2021-07-28 11:00:00,213.3,213.35,213.06,213.06,2940.0,179.6524,179.6945,179.4503,179.4503,2940.0
2021-07-28 11:05:00,213.06,213.18,212.88,212.97,2960.0,179.4503,179.5514,179.2987,179.3745,2960.0
2021-07-28 11:10:00,212.97,213.11,212.61,212.71,3860.0,179.3745,179.4924,179.0713,179.1555,3860.0
2021-07-28 11:15:00,212.63,212.72,212.27,212.39,3600.0,179.0881,179.1639,178.7849,178.886,3600.0
2021-07-28 11:20:00,212.38,212.38,211.87,211.95,4921.0,178.8775,178.8775,178.448,178.5154,4921.0
2021-07-28 11:25:00,211.78,212.47,211.78,212.15,5205.0,178.3722,178.9534,178.3722,178.6838,5205.0
2021-07-28 11:30:00,212.36,212.4,212.15,212.2,3425.0,178.8607,178.8944,178.6838,178.7259,3425.0
2021-07-28 11:35:00,212.18,212.58,212.11,212.34,4700.0,178.7091,179.046,178.6501,178.8439,4700.0
2021-07-28 11:40:00,212.55,212.78,212.2,212.6,5404.0,179.0207,179.2145,178.7259,179.0628,5404.0
2021-07-28 11:45:00,212.48,212.79,212.41,212.56,3600.0,178.9618,179.2229,178.9028,179.0292,3600.0
2021-07-28 11:50:00,212.62,213.0,212.57,212.89,6100.0,179.0797,179.3997,179.0376,179.3071,6100.0
2021-07-28 11:55:00,212.91,213.14,212.78,212.96,2660.0,179.3239,179.5177,179.2145,179.3661,2660.0
2021-07-28 12:00:00,213.0,213.08,212.44,212.44,2700.0,179.3997,179.4671,178.9281,178.9281,2700.0
2021-07-28 12:05:00,212.46,212.5,212.11,212.38,2850.0,178.9449,178.9786,178.6501,178.8775,2850.0
2021-07-28 12:10:00,212.26,212.43,212.24,212.39,1500.0,178.7765,178.9197,178.7596,178.886,1500.0
2021-07-28 12:15:00,212.3,213.13,212.3,212.8,22024.0,178.8102,179.5092,178.8102,179.2313,22024.0
2021-07-28 12:20:00,212.87,212.91,212.56,212.67,9834.0,179.2903,179.3239,179.0292,179.1218,9834.0
2021-07-28 12:25:00,212.67,212.67,212.2,212.2,6547.0,179.1218,179.1218,178.7259,178.7259,6547.0
2021-07-28 12:30:00,212.28,212.61,212.28,212.61,2431.0,178.7933,179.0713,178.7933,179.0713,2431.0
2021-07-28 12:35:00,212.65,212.99,212.63,212.99,3565.0,179.105,179.3913,179.0881,179.3913,3565.0
2021-07-28 12:40:00,212.9,213.2,212.9,213.04,4646.0,179.3155,179.5682,179.3155,179.4334,4646.0
2021-07-28 12:45:00,213.02,213.32,213.02,213.32,1300.0,179.4166,179.6693,179.4166,179.6693,1300.0
2021-07-28 12:50:00,213.26,213.42,213.26,213.42,3800.0,179.6187,179.7535,179.6187,179.7535,3800.0
2021-07-28 12:55:00,213.26,213.29,213.23,213.29,600.0,179.6187,179.644,179.5935,179.644,600.0
2021-07-28 13:00:00,213.25,213.27,213.01,213.22,3534.0,179.6103,179.6272,179.4082,179.585,3534.0
2021-07-28 13:05:00,213.22,213.24,213.01,213.22,3089.0,179.585,179.6019,179.4082,179.585,3089.0
2021-07-28 13:10:00,213.28,213.35,213.08,213.08,3319.0,179.6356,179.6945,179.4671,179.4671,3319.0
2021-07-28 13:15:00,213.15,213.5,213.15,213.44,3897.0,179.5261,179.8209,179.5261,179.7703,3897.0
2021-07-28 13:20:00,213.59,213.72,213.46,213.72,1534.0,179.8967,180.0062,179.7872,180.0062,1534.0
2021-07-28 13:25:00,213.68,213.68,213.44,213.54,4049.0,179.9725,179.9725,179.7703,179.8546,4049.0
2021-07-28 13:30:00,213.49,213.62,213.39,213.39,1500.0,179.8124,179.9219,179.7282,179.7282,1500.0
2021-07-28 13:35:00,213.44,213.69,213.35,213.68,3175.0,179.7703,179.9809,179.6945,179.9725,3175.0
2021-07-28 13:40:00,213.53,213.98,213.53,213.86,2400.0,179.8461,180.2252,179.8461,180.1241,2400.0
2021-07-28 13:45:00,213.83,213.97,213.69,213.97,1700.0,180.0988,180.2167,179.9809,180.2167,1700.0
2021-07-28 13:50:00,213.86,213.96,213.76,213.8,3470.0,180.1241,180.2083,180.0399,180.0735,3470.0
2021-07-28 13:55:00,213.76,213.81,213.62,213.72,4400.0,180.0399,180.082,179.9219,180.0062,4400.0
2021-07-28 14:00:00,213.71,214.2,213.61,213.97,6975.0,179.9977,180.4104,179.9135,180.2167,6975.0
2021-07-28 14:05:00,214.19,214.69,214.06,214.16,10013.0,180.402,180.8232,180.2925,180.3768,10013.0
2021-07-28 14:10:00,214.25,214.62,213.88,213.94,6146.0,180.4526,180.7642,180.1409,180.1915,6146.0
2021-07-28 14:15:00,213.94,214.68,213.94,214.46,9248.0,180.1915,180.8147,180.1915,180.6294,9248.0
2021-07-28 14:20:00,214.46,214.62,214.24,214.31,3866.0,180.6294,180.7642,180.4441,180.5031,3866.0
2021-07-28 14:25:00,214.32,214.64,214.29,214.34,7376.0,180.5115,180.781,180.4863,180.5284,7376.0
2021-07-28 14:30:00,214.25,214.29,214.08,214.28,2807.0,180.4526,180.4863,180.3094,180.4778,2807.0
2021-07-28 14:35:00,214.22,214.51,214.12,214.37,6422.0,180.4273,180.6715,180.3431,180.5536,6422.0
2021-07-28 14:40:00,214.28,214.32,214.13,214.25,3101.0,180.4778,180.5115,180.3515,180.4526,3101.0
2021-07-28 14:45:00,214.31,214.7,214.31,214.55,2978.0,180.5031,180.8316,180.5031,180.7052,2978.0
2021-07-28 14:50:00,214.6,214.84,214.6,214.84,5290.0,180.7473,180.9495,180.7473,180.9495,5290.0
2021-07-28 14:55:00,214.78,215.44,214.78,215.34,15506.0,180.899,181.4548,180.899,181.3706,15506.0
2021-07-28 15:00:00,215.38,215.66,215.29,215.62,19665.0,181.4043,181.6401,181.3285,181.6064,19665.0
2021-07-28 15:05:00,215.54,215.68,215.06,215.19,17516.0,181.5391,181.657,181.1348,181.2443,17516.0
2021-07-28 15:10:00,215.15,215.4,215.07,215.32,16447.0,181.2106,181.4212,181.1432,181.3538,16447.0
2021-07-28 15:15:00,215.29,215.4,214.77,214.89,16837.0,181.3285,181.4212,180.8905,180.9916,16837.0
2021-07-28 15:20:00,214.88,214.88,214.13,214.13,5182.0,180.9832,180.9832,180.3515,180.3515,5182.0
2021-07-28 15:25:00,214.02,214.06,213.73,213.9,9809.0,180.2588,180.2925,180.0146,180.1578,9809.0
2021-07-28 15:30:00,213.95,214.26,213.94,214.19,11502.0,180.1999,180.461,180.1915,180.402,11502.0
2021-07-28 15:35:00,214.17,214.17,213.59,213.59,12769.0,180.3852,180.3852,179.8967,179.8967,12769.0
2021-07-28 15:40:00,213.45,214.06,213.45,213.98,12268.0,179.7788,180.2925,179.7788,180.2252,12268.0
2021-07-28 15:45:00,213.92,214.04,213.78,213.88,13955.0,180.1746,180.2757,180.0567,180.1409,13955.0
2021-07-28 15:50:00,213.94,213.96,213.34,213.88,36649.0,180.1915,180.2083,179.6861,180.1409,36649.0
2021-07-28 15:55:00,213.84,214.14,213.32,213.42,61862.0,180.1072,180.3599,179.6693,179.7535,61862.0
2021-07-29 09:30:00,215.89,215.89,213.9,213.93,22331.0,181.8339,181.8339,180.1578,180.183,22331.0
2021-07-29 09:35:00,214.12,214.12,213.62,213.66,15050.0,180.3431,180.3431,179.9219,179.9556,15050.0
2021-07-29 09:40:00,213.7,213.73,212.87,213.53,3326.0,179.9893,180.0146,179.2903,179.8461,3326.0
2021-07-29 09:45:00,213.19,213.51,212.2,212.2,6214.0,179.5598,179.8293,178.7259,178.7259,6214.0
2021-07-29 09:50:00,212.11,212.84,212.11,212.7,6907.0,178.6501,179.265,178.6501,179.1471,6907.0
2021-07-29 09:55:00,212.77,212.97,212.33,212.97,6638.0,179.206,179.3745,178.8354,179.3745,6638.0
2021-07-29 10:00:00,213.22,213.22,212.34,212.5,8671.0,179.585,179.585,178.8439,178.9786,8671.0
2021-07-29 10:05:00,212.74,213.04,212.41,212.54,6746.0,179.1808,179.4334,178.9028,179.0123,6746.0
2021-07-29 10:10:00,212.43,212.48,212.01,212.01,7251.0,178.9197,178.9618,178.5659,178.5659,7251.0
2021-07-29 10:15:00,211.99,212.22,211.93,212.1,10711.0,178.5491,178.7428,178.4985,178.6417,10711.0
2021-07-29 10:20:00,212.1,212.6,211.74,212.6,4548.0,178.6417,179.0628,178.3385,179.0628,4548.0
2021-07-29 10:25:00,212.58,212.9,212.44,212.46,4655.0,179.046,179.3155,178.9281,178.9449,4655.0
2021-07-29 10:30:00,212.49,212.72,212.29,212.3,6064.0,178.9702,179.1639,178.8017,178.8102,6064.0
2021-07-29 10:35:00,212.34,212.71,212.04,212.63,3329.0,178.8439,179.1555,178.5912,179.0881,3329.0
2021-07-29 10:40:00,212.72,212.77,212.37,212.58,3639.0,179.1639,179.206,178.8691,179.046,3639.0
2021-07-29 10:45:00,212.51,212.65,212.44,212.61,3457.0,178.987,179.105,178.9281,179.0713,3457.0
2021-07-29 10:50:00,212.69,213.0,212.69,212.9,4212.0,179.1386,179.3997,179.1386,179.3155,4212.0
2021-07-29 10:55:00,212.89,212.95,212.47,212.61,6485.0,179.3071,179.3576,178.9534,179.0713,6485.0
2021-07-29 11:00:00,212.68,213.14,212.65,213.0,9562.0,179.1302,179.5177,179.105,179.3997,9562.0
2021-07-29 11:05:00,213.11,213.37,213.04,213.29,7580.0,179.4924,179.7114,179.4334,179.644,7580.0
2021-07-29 11:10:00,213.31,213.88,213.3,213.88,2509.0,179.6608,180.1409,179.6524,180.1409,2509.0
2021-07-29 11:15:00,213.77,214.09,213.76,213.95,1763.0,180.0483,180.3178,180.0399,180.1999,1763.0
2021-07-29 11:20:00,214.09,214.09,213.42,213.63,11772.0,180.3178,180.3178,179.7535,179.9304,11772.0
2021-07-29 11:25:00,213.74,213.74,213.41,213.42,3012.0,180.023,180.023,179.7451,179.7535,3012.0
2021-07-29 11:30:00,213.5,214.33,213.32,214.19,8827.0,179.8209,180.5199,179.6693,180.402,8827.0
2021-07-29 11:35:00,214.18,214.55,214.18,214.48,2900.0,180.3936,180.7052,180.3936,180.6463,2900.0
2021-07-29 11:40:00,214.52,214.81,214.52,214.61,3210.0,180.68,180.9242,180.68,180.7558,3210.0
2021-07-29 11:45:00,214.62,214.7,214.41,214.55,2897.0,180.7642,180.8316,180.5873,180.7052,2897.0
2021-07-29 11:50:00,214.63,214.74,214.32,214.71,4458.0,180.7726,180.8653,180.5115,180.84,4458.0
2021-07-29 11:55:00,214.69,214.78,214.61,214.74,1227.0,180.8232,180.899,180.7558,180.8653,1227.0
2021-07-29 12:00:00,214.74,215.0,214.67,215.0,2650.0,180.8653,181.0843,180.8063,181.0843,2650.0
2021-07-29 12:05:00,214.97,215.4,214.97,215.33,3268.0,181.059,181.4212,181.059,181.3622,3268.0
2021-07-29 12:10:00,215.25,215.26,215.04,215.26,2897.0,181.2948,181.3032,181.1179,181.3032,2897.0
2021-07-29 12:15:00,215.16,215.16,214.93,215.08,2096.0,181.219,181.219,181.0253,181.1516,2096.0
2021-07-29 12:20:00,215.13,215.24,214.89,214.91,2601.0,181.1937,181.2864,180.9916,181.0084,2601.0
2021-07-29 12:25:00,215.05,215.14,214.77,215.02,2856.0,181.1264,181.2022,180.8905,181.1011,2856.0
2021-07-29 12:30:00,215.08,215.18,215.08,215.16,1096.0,181.1516,181.2359,181.1516,181.219,1096.0
2021-07-29 12:35:00,215.28,215.44,215.23,215.32,3200.0,181.3201,181.4548,181.278,181.3538,3200.0
2021-07-29 12:40:00,215.39,215.46,215.29,215.3,2135.0,181.4127,181.4717,181.3285,181.3369,2135.0
2021-07-29 12:45:00,215.29,215.37,215.15,215.25,2620.0,181.3285,181.3959,181.2106,181.2948,2620.0
2021-07-29 12:50:00,215.15,215.28,215.08,215.28,2381.0,181.2106,181.3201,181.1516,181.3201,2381.0
2021-07-29 12:55:00,215.15,215.27,215.0,215.27,7238.0,181.2106,181.3117,181.0843,181.3117,7238.0
2021-07-29 13:00:00,215.28,215.36,215.12,215.36,2532.0,181.3201,181.3875,181.1853,181.3875,2532.0
2021-07-29 13:05:00,215.42,215.65,215.35,215.65,2912.0,181.438,181.6317,181.379,181.6317,2912.0
2021-07-29 13:10:00,215.6,215.6,215.46,215.56,3425.0,181.5896,181.5896,181.4717,181.5559,3425.0
2021-07-29 13:15:00,215.49,215.72,215.4,215.72,2678.0,181.497,181.6907,181.4212,181.6907,2678.0
2021-07-29 13:20:00,215.7,215.76,215.63,215.69,5053.0,181.6738,181.7244,181.6149,181.6654,5053.0
2021-07-29 13:25:00,215.81,215.89,215.49,215.83,6355.0,181.7665,181.8339,181.497,181.7833,6355.0
2021-07-29 13:30:00,215.81,215.81,215.68,215.78,1675.0,181.7665,181.7665,181.657,181.7412,1675.0
2021-07-29 13:35:00,215.68,215.77,215.56,215.72,1523.0,181.657,181.7328,181.5559,181.6907,1523.0
2021-07-29 13:40:00,215.7,215.79,215.62,215.79,1450.0,181.6738,181.7496,181.6064,181.7496,1450.0
2021-07-29 13:45:00,215.74,215.95,215.69,215.95,3360.0,181.7075,181.8844,181.6654,181.8844,3360.0
2021-07-29 13:50:00,215.87,215.92,215.62,215.62,3129.0,181.817,181.8591,181.6064,181.6064,3129.0
2021-07-29 13:55:00,215.68,215.68,215.39,215.48,2755.0,181.657,181.657,181.4127,181.4885,2755.0
2021-07-29 14:00:00,215.46,215.66,215.46,215.5,1900.0,181.4717,181.6401,181.4717,181.5054,1900.0
2021-07-29 14:05:00,215.47,215.65,215.45,215.65,2200.0,181.4801,181.6317,181.4633,181.6317,2200.0
2021-07-29 14:10:00,215.45,215.53,215.3,215.39,2350.0,181.4633,181.5306,181.3369,181.4127,2350.0
2021-07-29 14:15:00,215.39,215.55,215.39,215.55,1907.0,181.4127,181.5475,181.4127,181.5475,1907.0
2021-07-29 14:20:00,215.55,215.55,215.28,215.32,2947.0,181.5475,181.5475,181.3201,181.3538,2947.0
2021-07-29 14:25:00,215.43,215.44,215.17,215.17,1990.0,181.4464,181.4548,181.2274,181.2274,1990.0
2021-07-29 14:30:00,215.2,215.43,215.2,215.43,1234.0,181.2527,181.4464,181.2527,181.4464,1234.0
2021-07-29 14:35:00,215.42,215.52,215.36,215.51,2500.0,181.438,181.5222,181.3875,181.5138,2500.0
2021-07-29 14:40:00,215.45,215.54,215.34,215.34,1232.0,181.4633,181.5391,181.3706,181.3706,1232.0
2021-07-29 14:45:00,215.42,215.51,215.3,215.34,3134.0,181.438,181.5138,181.3369,181.3706,3134.0
2021-07-29 14:50:00,215.34,215.53,215.34,215.53,2354.0,181.3706,181.5306,181.3706,181.5306,2354.0
2021-07-29 14:55:00,215.49,215.53,215.23,215.24,2234.0,181.497,181.5306,181.278,181.2864,2234.0
2021-07-29 15:00:00,215.18,215.27,215.08,215.21,5040.0,181.2359,181.3117,181.1516,181.2611,5040.0
2021-07-29 15:05:00,215.19,215.34,215.11,215.24,4442.0,181.2443,181.3706,181.1769,181.2864,4442.0
2021-07-29 15:10:00,215.23,215.23,215.13,215.19,1697.0,181.278,181.278,181.1937,181.2443,1697.0
2021-07-29 15:15:00,215.14,215.16,214.94,214.99,5821.0,181.2022,181.219,181.0337,181.0758,5821.0
2021-07-29 15:20:00,215.0,215.14,214.95,215.1,4810.0,181.0843,181.2022,181.0421,181.1685,4810.0
2021-07-29 15:25:00,215.18,215.27,215.07,215.17,3900.0,181.2359,181.3117,181.1432,181.2274,3900.0
2021-07-29 15:30:00,215.06,215.14,214.97,214.97,5108.0,181.1348,181.2022,181.059,181.059,5108.0
2021-07-29 15:35:00,214.91,215.31,214.91,215.14,6700.0,181.0084,181.3453,181.0084,181.2022,6700.0
2021-07-29 15:40:00,215.16,215.18,214.92,214.96,7939.0,181.219,181.2359,181.0169,181.0506,7939.0
2021-07-29 15:45:00,214.9,214.98,214.59,214.79,10561.0,181.0,181.0674,180.7389,180.9074,10561.0
2021-07-29 15:50:00,214.73,214.89,214.57,214.85,16152.0,180.8568,180.9916,180.7221,180.9579,16152.0
2021-07-29 15:55:00,214.79,214.82,214.57,214.8,26358.0,180.9074,180.9326,180.7221,180.9158,26358.0
2021-07-30 09:30:00,214.71,215.0,213.43,214.98,10802.0,180.84,181.0843,179.7619,181.0674,10802.0
2021-07-30 09:35:00,214.78,215.02,214.58,214.96,4079.0,180.899,181.1011,180.7305,181.0506,4079.0
2021-07-30 09:40:00,215.03,215.5,215.03,215.24,3500.0,181.1095,181.5054,181.1095,181.2864,3500.0
2021-07-30 09:45:00,215.08,215.22,214.86,215.12,1300.0,181.1516,181.2695,180.9663,181.1853,1300.0
2021-07-30 09:50:00,215.28,215.34,214.94,215.34,3111.0,181.3201,181.3706,181.0337,181.3706,3111.0
2021-07-30 09:55:00,215.29,215.29,214.81,214.81,1830.0,181.3285,181.3285,180.9242,180.9242,1830.0
2021-07-30 10:00:00,214.87,214.87,214.36,214.54,5538.0,180.9748,180.9748,180.5452,180.6968,5538.0
2021-07-30 10:05:00,214.52,214.9,214.42,214.61,2216.0,180.68,181.0,180.5957,180.7558,2216.0
2021-07-30 10:10:00,214.62,214.76,214.39,214.61,5307.0,180.7642,180.8821,180.5705,180.7558,5307.0
2021-07-30 10:15:00,214.59,214.83,214.13,214.22,2740.0,180.7389,180.9411,180.3515,180.4273,2740.0
2021-07-30 10:20:00,214.07,214.2,213.91,214.05,10442.0,180.301,180.4104,180.1662,180.2841,10442.0
2021-07-30 10:25:00,213.95,213.99,213.75,213.86,3708.0,180.1999,180.2336,180.0314,180.1241,3708.0
2021-07-30 10:30:00,213.84,213.89,213.67,213.78,2643.0,180.1072,180.1494,179.9641,180.0567,2643.0
2021-07-30 10:35:00,213.72,213.98,213.62,213.98,4522.0,180.0062,180.2252,179.9219,180.2252,4522.0
2021-07-30 10:40:00,214.02,214.05,213.75,213.81,7033.0,180.2588,180.2841,180.0314,180.082,7033.0
2021-07-30 10:45:00,213.92,213.96,213.56,213.57,4113.0,180.1746,180.2083,179.8714,179.8798,4113.0
2021-07-30 10:50:00,213.61,213.96,213.57,213.84,2874.0,179.9135,180.2083,179.8798,180.1072,2874.0
2021-07-30 10:55:00,213.75,213.8,213.68,213.7,1400.0,180.0314,180.0735,179.9725,179.9893,1400.0
2021-07-30 11:00:00,213.78,213.8,213.42,213.51,4240.0,180.0567,180.0735,179.7535,179.8293,4240.0
2021-07-30 11:05:00,213.55,213.56,213.31,213.52,1839.0,179.863,179.8714,179.6608,179.8377,1839.0
2021-07-30 11:10:00,213.48,213.63,213.43,213.52,4600.0,179.804,179.9304,179.7619,179.8377,4600.0
2021-07-30 11:15:00,213.56,213.77,213.46,213.55,6619.0,179.8714,180.0483,179.7872,179.863,6619.0
2021-07-30 11:20:00,213.55,213.64,213.45,213.64,4148.0,179.863,179.9388,179.7788,179.9388,4148.0
2021-07-30 11:25:00,213.57,213.57,213.4,213.47,2300.0,179.8798,179.8798,179.7366,179.7956,2300.0
2021-07-30 11:30:00,213.48,213.64,213.4,213.43,2966.0,179.804,179.9388,179.7366,179.7619,2966.0
2021-07-30 11:35:00,213.46,213.52,213.41,213.45,3000.0,179.7872,179.8377,179.7451,179.7788,3000.0
2021-07-30 11:40:00,213.49,213.66,213.27,213.28,6522.0,179.8124,179.9556,179.6272,179.6356,6522.0
2021-07-30 11:45:00,213.25,213.34,213.13,213.13,3070.0,179.6103,179.6861,179.5092,179.5092,3070.0
2021-07-30 11:50:00,213.18,213.25,213.08,213.11,3210.0,179.5514,179.6103,179.4671,179.4924,3210.0
2021-07-30 11:55:00,213.09,213.09,212.95,213.07,3636.0,179.4755,179.4755,179.3576,179.4587,3636.0
2021-07-30 12:00:00,213.0,213.0,212.81,212.91,1465.0,179.3997,179.3997,179.2397,179.3239,1465.0
2021-07-30 12:05:00,212.94,213.07,212.91,213.0,2836.0,179.3492,179.4587,179.3239,179.3997,2836.0
2021-07-30 12:10:00,213.04,213.51,213.04,213.47,15394.0,179.4334,179.8293,179.4334,179.7956,15394.0
2021-07-30 12:15:00,213.43,213.47,213.15,213.2,10398.0,179.7619,179.7956,179.5261,179.5682,10398.0
2021-07-30 12:20:00,213.2,213.27,213.15,213.18,3341.0,179.5682,179.6272,179.5261,179.5514,3341.0
2021-07-30 12:25:00,213.17,213.29,213.17,213.23,2524.0,179.5429,179.644,179.5429,179.5935,2524.0
2021-07-30 12:30:00,213.26,213.3,213.19,213.19,1536.0,179.6187,179.6524,179.5598,179.5598,1536.0
2021-07-30 12:35:00,213.26,213.28,213.18,213.23,6648.0,179.6187,179.6356,179.5514,179.5935,6648.0
2021-07-30 12:40:00,213.23,213.44,213.17,213.22,11485.0,179.5935,179.7703,179.5429,179.585,11485.0
2021-07-30 12:45:00,213.19,213.32,213.16,213.31,4378.0,179.5598,179.6693,179.5345,179.6608,4378.0
2021-07-30 12:50:00,213.37,213.39,213.21,213.21,3003.0,179.7114,179.7282,179.5766,179.5766,3003.0
2021-07-30 12:55:00,213.21,213.21,213.1,213.17,2100.0,179.5766,179.5766,179.484,179.5429,2100.0
2021-07-30 13:00:00,213.21,213.21,213.0,213.0,2187.0,179.5766,179.5766,179.3997,179.3997,2187.0
2021-07-30 13:05:00,213.03,213.22,213.02,213.11,1583.0,179.425,179.585,179.4166,179.4924,1583.0
2021-07-30 13:10:00,213.14,213.23,213.07,213.07,1604.0,179.5177,179.5935,179.4587,179.4587,1604.0
2021-07-30 13:15:00,213.04,213.22,213.04,213.18,3793.0,179.4334,179.585,179.4334,179.5514,3793.0
2021-07-30 13:20:00,213.18,213.25,213.16,213.25,2838.0,179.5514,179.6103,179.5345,179.6103,2838.0
2021-07-30 13:25:00,213.24,213.24,213.15,213.17,1654.0,179.6019,179.6019,179.5261,179.5429,1654.0
2021-07-30 13:30:00,213.18,213.26,213.12,213.2,3354.0,179.5514,179.6187,179.5008,179.5682,3354.0
2021-07-30 13:35:00,213.21,213.22,213.15,213.19,2046.0,179.5766,179.585,179.5261,179.5598,2046.0
2021-07-30 13:40:00,213.19,213.27,213.15,213.26,5527.0,179.5598,179.6272,179.5261,179.6187,5527.0
2021-07-30 13:45:00,213.24,213.27,213.2,213.21,1300.0,179.6019,179.6272,179.5682,179.5766,1300.0
2021-07-30 13:50:00,213.31,213.31,213.21,213.23,3108.0,179.6608,179.6608,179.5766,179.5935,3108.0
2021-07-30 13:55:00,213.2,213.2,213.07,213.11,2791.0,179.5682,179.5682,179.4587,179.4924,2791.0
2021-07-30 14:00:00,213.14,213.14,212.97,213.0,2723.0,179.5177,179.5177,179.3745,179.3997,2723.0
2021-07-30 14:05:00,213.01,213.01,212.83,212.84,3674.0,179.4082,179.4082,179.2566,179.265,3674.0
2021-07-30 14:10:00,212.81,213.03,212.77,213.02,2905.0,179.2397,179.425,179.206,179.4166,2905.0
2021-07-30 14:15:00,213.01,213.02,212.88,212.93,3800.0,179.4082,179.4166,179.2987,179.3408,3800.0
2021-07-30 14:20:00,212.92,213.02,212.88,212.88,2329.0,179.3324,179.4166,179.2987,179.2987,2329.0
2021-07-30 14:25:00,212.84,212.84,212.6,212.75,3665.0,179.265,179.265,179.0628,179.1892,3665.0
2021-07-30 14:30:00,212.75,212.84,212.72,212.77,5699.0,179.1892,179.265,179.1639,179.206,5699.0
2021-07-30 14:35:00,212.77,212.92,212.42,212.53,12014.0,179.206,179.3324,178.9112,179.0039,12014.0
2021-07-30 14:40:00,212.61,212.61,212.5,212.5,4791.0,179.0713,179.0713,178.9786,178.9786,4791.0
2021-07-30 14:45:00,212.52,212.6,212.5,212.52,6885.0,178.9955,179.0628,178.9786,178.9955,6885.0
2021-07-30 14:50:00,212.51,212.56,212.46,212.56,6862.0,178.987,179.0292,178.9449,179.0292,6862.0
2021-07-30 14:55:00,212.52,212.59,212.47,212.59,7183.0,178.9955,179.0544,178.9534,179.0544,7183.0
2021-07-30 15:00:00,212.56,212.77,212.5,212.55,13552.0,179.0292,179.206,178.9786,179.0207,13552.0
2021-07-30 15:05:00,212.58,212.59,212.46,212.55,4115.0,179.046,179.0544,178.9449,179.0207,4115.0
2021-07-30 15:10:00,212.52,212.63,212.46,212.49,4367.0,178.9955,179.0881,178.9449,178.9702,4367.0
2021-07-30 15:15:00,212.52,212.52,212.37,212.38,3389.0,178.9955,178.9955,178.8691,178.8775,3389.0
2021-07-30 15:20:00,212.35,212.35,212.15,212.16,2884.0,178.8523,178.8523,178.6838,178.6923,2884.0
2021-07-30 15:25:00,212.15,212.52,212.14,212.43,4415.0,178.6838,178.9955,178.6754,178.9197,4415.0
2021-07-30 15:30:00,212.52,212.68,212.46,212.59,9996.0,178.9955,179.1302,178.9449,179.0544,9996.0
2021-07-30 15:35:00,212.55,212.57,212.21,212.28,11431.0,179.0207,179.0376,178.7344,178.7933,11431.0
2021-07-30 15:40:00,212.27,212.53,212.27,212.41,8908.0,178.7849,179.0039,178.7849,178.9028,8908.0
2021-07-30 15:45:00,212.31,212.49,212.28,212.48,7935.0,178.8186,178.9702,178.7933,178.9618,7935.0
2021-07-30 15:50:00,212.45,212.45,211.8,211.93,31125.0,178.9365,178.9365,178.389,178.4985,31125.0
2021-07-30 15:55:00,211.92,212.2,211.74,212.11,59479.0,178.4901,178.7259,178.3385,178.6501,59479.0
2021-08-02 09:30:00,212.14,213.52,212.14,212.93,21007.0,178.6754,179.8377,178.6754,179.3408,21007.0
2021-08-02 09:35:00,212.96,213.6,212.87,213.56,6225.0,179.3661,179.9051,179.2903,179.8714,6225.0
2021-08-02 09:40:00,213.6,213.76,213.15,213.62,7815.0,179.9051,180.0399,179.5261,179.9219,7815.0
2021-08-02 09:45:00,213.48,213.48,213.08,213.15,1407.0,179.804,179.804,179.4671,179.5261,1407.0
2021-08-02 09:50:00,213.15,213.53,213.14,213.4,5035.0,179.5261,179.8461,179.5177,179.7366,5035.0
2021-08-02 09:55:00,213.41,213.41,212.78,212.78,3384.0,179.7451,179.7451,179.2145,179.2145,3384.0
2021-08-02 10:00:00,212.95,213.02,212.65,213.02,2302.0,179.3576,179.4166,179.105,179.4166,2302.0
2021-08-02 10:05:00,213.02,213.15,212.77,213.15,3667.0,179.4166,179.5261,179.206,179.5261,3667.0
2021-08-02 10:10:00,213.14,213.8,213.14,213.7,3928.0,179.5177,180.0735,179.5177,179.9893,3928.0
2021-08-02 10:15:00,213.7,213.73,213.33,213.55,3208.0,179.9893,180.0146,179.6777,179.863,3208.0
2021-08-02 10:20:00,213.55,213.55,213.13,213.38,4568.0,179.863,179.863,179.5092,179.7198,4568.0
2021-08-02 10:25:00,213.41,213.47,213.2,213.21,3430.0,179.7451,179.7956,179.5682,179.5766,3430.0
2021-08-02 10:30:00,213.18,213.56,213.17,213.56,2446.0,179.5514,179.8714,179.5429,179.8714,2446.0
2021-08-02 10:35:00,213.6,213.8,213.58,213.77,2061.0,179.9051,180.0735,179.8883,180.0483,2061.0
2021-08-02 10:40:00,213.78,213.84,213.67,213.73,7581.0,180.0567,180.1072,179.9641,180.0146,7581.0
2021-08-02 10:45:00,213.73,213.73,213.51,213.51,3866.0,180.0146,180.0146,179.8293,179.8293,3866.0
2021-08-02 10:50:00,213.55,213.61,213.37,213.49,3220.0,179.863,179.9135,179.7114,179.8124,3220.0
2021-08-02 10:55:00,213.47,213.5,213.22,213.38,4297.0,179.7956,179.8209,179.585,179.7198,4297.0
2021-08-02 11:00:00,213.42,213.7,213.42,213.65,10059.0,179.7535,179.9893,179.7535,179.9472,10059.0
2021-08-02 11:05:00,213.58,213.7,213.57,213.68,2600.0,179.8883,179.9893,179.8798,179.9725,2600.0
2021-08-02 11:10:00,213.74,213.75,213.64,213.64,2830.0,180.023,180.0314,179.9388,179.9388,2830.0
2021-08-02 11:15:00,213.63,213.63,213.21,213.3,3601.0,179.9304,179.9304,179.5766,179.6524,3601.0
2021-08-02 11:20:00,213.47,213.67,213.34,213.64,4187.0,179.7956,179.9641,179.6861,179.9388,4187.0
2021-08-02 11:25:00,213.6,213.6,213.08,213.08,2625.0,179.9051,179.9051,179.4671,179.4671,2625.0
2021-08-02 11:30:00,213.21,213.31,213.1,213.14,2891.0,179.5766,179.6608,179.484,179.5177,2891.0
2021-08-02 11:35:00,213.08,213.18,212.68,212.68,1970.0,179.4671,179.5514,179.1302,179.1302,1970.0
2021-08-02 11:40:00,212.64,212.87,212.63,212.87,800.0,179.0965,179.2903,179.0881,179.2903,800.0
2021-08-02 11:45:00,212.93,212.96,212.8,212.81,2819.0,179.3408,179.3661,179.2313,179.2397,2819.0
2021-08-02 11:50:00,212.84,212.84,212.62,212.7,1541.0,179.265,179.265,179.0797,179.1471,1541.0
2021-08-02 11:55:00,212.8,212.88,212.58,212.66,6763.0,179.2313,179.2987,179.046,179.1134,6763.0
2021-08-02 12:00:00,212.65,212.65,212.23,212.42,3910.0,179.105,179.105,178.7512,178.9112,3910.0
2021-08-02 12:05:00,212.4,212.43,212.16,212.16,5063.0,178.8944,178.9197,178.6923,178.6923,5063.0
2021-08-02 12:10:00,212.19,212.34,212.12,212.12,4785.0,178.7175,178.8439,178.6586,178.6586,4785.0
2021-08-02 12:15:00,212.08,212.08,211.85,211.85,4100.0,178.6249,178.6249,178.4312,178.4312,4100.0
2021-08-02 12:20:00,211.87,211.88,211.75,211.81,1900.0,178.448,178.4564,178.3469,178.3975,1900.0
2021-08-02 12:25:00,211.79,211.89,211.75,211.87,3235.0,178.3806,178.4648,178.3469,178.448,3235.0
2021-08-02 12:30:00,211.83,211.94,211.75,211.9,2300.0,178.4143,178.507,178.3469,178.4733,2300.0
2021-08-02 12:35:00,211.93,212.25,211.93,212.1,3754.0,178.4985,178.7681,178.4985,178.6417,3754.0
2021-08-02 12:40:00,212.07,212.19,212.04,212.18,2104.0,178.6165,178.7175,178.5912,178.7091,2104.0
2021-08-02 12:45:00,212.15,212.21,212.05,212.21,2461.0,178.6838,178.7344,178.5996,178.7344,2461.0
2021-08-02 12:50:00,212.19,212.19,212.09,212.09,2639.0,178.7175,178.7175,178.6333,178.6333,2639.0
2021-08-02 12:55:00,212.14,212.18,212.11,212.15,1300.0,178.6754,178.7091,178.6501,178.6838,1300.0
2021-08-02 13:00:00,212.25,212.35,211.97,212.24,4333.0,178.7681,178.8523,178.5322,178.7596,4333.0
2021-08-02 13:05:00,212.32,212.47,212.25,212.32,2159.0,178.827,178.9534,178.7681,178.827,2159.0
2021-08-02 13:10:00,212.29,212.33,212.19,212.22,2409.0,178.8017,178.8354,178.7175,178.7428,2409.0
2021-08-02 13:15:00,212.16,212.25,212.11,212.25,805.0,178.6923,178.7681,178.6501,178.7681,805.0
2021-08-02 13:20:00,212.3,212.6,212.28,212.53,1987.0,178.8102,179.0628,178.7933,179.0039,1987.0
2021-08-02 13:25:00,212.51,212.55,212.26,212.27,2639.0,178.987,179.0207,178.7765,178.7849,2639.0
2021-08-02 13:30:00,212.34,212.38,212.02,212.25,5279.0,178.8439,178.8775,178.5743,178.7681,5279.0
2021-08-02 13:35:00,212.28,212.3,212.21,212.29,1500.0,178.7933,178.8102,178.7344,178.8017,1500.0
2021-08-02 13:40:00,212.29,212.42,212.28,212.28,2720.0,178.8017,178.9112,178.7933,178.7933,2720.0
2021-08-02 13:45:00,212.27,212.33,212.2,212.33,1300.0,178.7849,178.8354,178.7259,178.8354,1300.0
2021-08-02 13:50:00,212.3,212.32,212.18,212.27,1525.0,178.8102,178.827,178.7091,178.7849,1525.0
2021-08-02 13:55:00,212.37,212.39,212.23,212.24,2277.0,178.8691,178.886,178.7512,178.7596,2277.0
2021-08-02 14:00:00,212.24,212.25,212.18,212.2,1651.0,178.7596,178.7681,178.7091,178.7259,1651.0
2021-08-02 14:05:00,212.32,212.32,212.13,212.25,3300.0,178.827,178.827,178.667,178.7681,3300.0
2021-08-02 14:10:00,212.3,212.37,212.25,212.31,3500.0,178.8102,178.8691,178.7681,178.8186,3500.0
2021-08-02 14:15:00,212.33,212.39,212.29,212.39,2171.0,178.8354,178.886,178.8017,178.886,2171.0
2021-08-02 14:20:00,212.27,212.27,212.07,212.07,2468.0,178.7849,178.7849,178.6165,178.6165,2468.0
2021-08-02 14:25:00,212.06,212.13,211.98,212.12,2200.0,178.608,178.667,178.5406,178.6586,2200.0
2021-08-02 14:30:00,212.09,212.23,212.06,212.16,2038.0,178.6333,178.7512,178.608,178.6923,2038.0
2021-08-02 14:35:00,212.16,212.23,212.16,212.2,1689.0,178.6923,178.7512,178.6923,178.7259,1689.0
2021-08-02 14:40:00,212.19,212.22,212.15,212.16,1496.0,178.7175,178.7428,178.6838,178.6923,1496.0
2021-08-02 14:45:00,212.09,212.11,211.98,212.1,1804.0,178.6333,178.6501,178.5406,178.6417,1804.0
2021-08-02 14:50:00,212.06,212.2,212.06,212.2,3500.0,178.608,178.7259,178.608,178.7259,3500.0
2021-08-02 14:55:00,212.19,212.3,212.15,212.24,2629.0,178.7175,178.8102,178.6838,178.7596,2629.0
2021-08-02 15:00:00,212.22,212.27,212.15,212.18,1600.0,178.7428,178.7849,178.6838,178.7091,1600.0
2021-08-02 15:05:00,212.1,212.1,211.96,212.03,2547.0,178.6417,178.6417,178.5238,178.5828,2547.0
2021-08-02 15:10:00,211.98,212.04,211.94,212.0,3600.0,178.5406,178.5912,178.507,178.5575,3600.0
2021-08-02 15:15:00,212.08,212.08,211.97,212.01,2012.0,178.6249,178.6249,178.5322,178.5659,2012.0
2021-08-02 15:20:00,212.01,212.01,211.86,211.91,3000.0,178.5659,178.5659,178.4396,178.4817,3000.0
2021-08-02 15:25:00,211.87,211.92,211.78,211.85,8553.0,178.448,178.4901,178.3722,178.4312,8553.0
2021-08-02 15:30:00,211.93,212.06,211.72,212.06,5930.0,178.4985,178.608,178.3217,178.608,5930.0
2021-08-02 15:35:00,212.05,212.07,211.93,212.01,5419.0,178.5996,178.6165,178.4985,178.5659,5419.0
2021-08-02 15:40:00,212.02,212.05,211.84,211.87,8947.0,178.5743,178.5996,178.4227,178.448,8947.0
2021-08-02 15:45:00,211.85,211.91,211.65,211.7,14607.0,178.4312,178.4817,178.2627,178.3048,14607.0
2021-08-02 15:50:00,211.65,212.1,211.39,211.92,44674.0,178.2627,178.6417,178.0437,178.4901,44674.0
2021-08-02 15:55:00,211.97,211.97,211.08,211.5,119520.0,178.5322,178.5322,177.7826,178.1364,119520.0
2021-08-03 09:30:00,211.49,211.85,210.6,211.23,23953.0,178.1279,178.4312,177.3783,177.909,23953.0
2021-08-03 09:35:00,211.24,211.25,210.12,210.34,12885.0,177.9174,177.9258,176.9741,177.1594,12885.0
2021-08-03 09:40:00,210.51,210.56,209.21,209.21,6378.0,177.3025,177.3447,176.2076,176.2076,6378.0
2021-08-03 09:45:00,209.26,209.66,209.15,209.43,6297.0,176.2497,176.5866,176.1571,176.3929,6297.0
2021-08-03 09:50:00,209.25,209.28,208.65,209.12,10866.0,176.2413,176.2666,175.7359,176.1318,10866.0
2021-08-03 09:55:00,209.11,209.4,208.63,208.98,8553.0,176.1234,176.3676,175.7191,176.0139,8553.0
2021-08-03 10:00:00,209.21,209.48,209.1,209.32,4634.0,176.2076,176.435,176.115,176.3003,4634.0
2021-08-03 10:05:00,209.23,209.23,208.69,208.82,12173.0,176.2245,176.2245,175.7696,175.8791,12173.0
2021-08-03 10:10:00,208.83,208.93,208.29,208.35,14681.0,175.8876,175.9718,175.4327,175.4833,14681.0
2021-08-03 10:15:00,208.25,208.69,208.25,208.45,7264.0,175.399,175.7696,175.399,175.5675,7264.0
2021-08-03 10:20:00,208.5,209.06,208.39,208.94,5803.0,175.6096,176.0813,175.517,175.9802,5803.0
2021-08-03 10:25:00,208.93,208.97,208.42,208.49,7827.0,175.9718,176.0055,175.5422,175.6012,7827.0
2021-08-03 10:30:00,208.56,208.65,207.6,207.72,13585.0,175.6601,175.7359,174.8516,174.9527,13585.0
2021-08-03 10:35:00,207.67,207.76,207.09,207.27,11831.0,174.9105,174.9863,174.422,174.5736,11831.0
2021-08-03 10:40:00,207.3,207.31,207.0,207.0,16097.0,174.5989,174.6073,174.3462,174.3462,16097.0
2021-08-03 10:45:00,207.03,207.38,206.67,207.38,27860.0,174.3715,174.6663,174.0683,174.6663,27860.0
2021-08-03 10:50:00,207.39,207.62,207.11,207.15,11485.0,174.6747,174.8684,174.4389,174.4726,11485.0
2021-08-03 10:55:00,207.13,207.69,207.13,207.41,6986.0,174.4557,174.9274,174.4557,174.6916,6986.0
2021-08-03 11:00:00,207.38,207.43,206.88,206.88,13785.0,174.6663,174.7084,174.2452,174.2452,13785.0
2021-08-03 11:05:00,206.94,207.33,206.79,207.19,23878.0,174.2957,174.6242,174.1694,174.5063,23878.0
2021-08-03 11:10:00,207.26,207.35,207.08,207.08,10483.0,174.5652,174.641,174.4136,174.4136,10483.0
2021-08-03 11:15:00,207.0,207.03,206.79,206.83,6230.0,174.3462,174.3715,174.1694,174.203,6230.0
2021-08-03 11:20:00,206.83,207.04,206.71,207.0,7770.0,174.203,174.3799,174.102,174.3462,7770.0
2021-08-03 11:25:00,206.96,207.06,206.82,206.94,11410.0,174.3125,174.3968,174.1946,174.2957,11410.0
2021-08-03 11:30:00,206.95,207.09,206.84,206.91,11372.0,174.3041,174.422,174.2115,174.2704,11372.0
2021-08-03 11:35:00,206.96,206.99,206.76,206.99,6004.0,174.3125,174.3378,174.1441,174.3378,6004.0
2021-08-03 11:40:00,206.99,207.46,206.9,207.39,13766.0,174.3378,174.7337,174.262,174.6747,13766.0
2021-08-03 11:45:00,207.34,207.41,207.04,207.05,5950.0,174.6326,174.6916,174.3799,174.3883,5950.0
2021-08-03 11:50:00,207.05,207.28,206.97,207.28,5620.0,174.3883,174.5821,174.321,174.5821,5620.0
2021-08-03 11:55:00,207.35,207.49,207.23,207.47,3314.0,174.641,174.7589,174.54,174.7421,3314.0
2021-08-03 12:00:00,207.41,207.66,207.36,207.66,4993.0,174.6916,174.9021,174.6494,174.9021,4993.0
2021-08-03 12:05:00,207.81,207.83,207.66,207.83,3625.0,175.0285,175.0453,174.9021,175.0453,3625.0
2021-08-03 12:10:00,207.79,208.15,207.79,207.99,5220.0,175.0116,175.3148,175.0116,175.1801,5220.0
2021-08-03 12:15:00,208.06,208.18,207.86,207.88,5204.0,175.239,175.3401,175.0706,175.0874,5204.0
2021-08-03 12:20:00,207.98,208.05,207.94,208.0,3927.0,175.1716,175.2306,175.1379,175.1885,3927.0
2021-08-03 12:25:00,207.94,208.26,207.92,208.26,4400.0,175.1379,175.4075,175.1211,175.4075,4400.0
2021-08-03 12:30:00,208.33,208.51,208.3,208.47,1690.0,175.4664,175.618,175.4412,175.5843,1690.0
2021-08-03 12:35:00,208.44,208.44,208.19,208.26,14118.0,175.5591,175.5591,175.3485,175.4075,14118.0
2021-08-03 12:40:00,208.26,208.32,208.17,208.17,3690.0,175.4075,175.458,175.3317,175.3317,3690.0
2021-08-03 12:45:00,208.18,208.24,208.06,208.07,3842.0,175.3401,175.3906,175.239,175.2474,3842.0
2021-08-03 12:50:00,208.1,208.24,208.06,208.24,4940.0,175.2727,175.3906,175.239,175.3906,4940.0
2021-08-03 12:55:00,208.28,208.33,208.26,208.28,4451.0,175.4243,175.4664,175.4075,175.4243,4451.0
2021-08-03 13:00:00,208.3,208.47,208.2,208.47,5607.0,175.4412,175.5843,175.3569,175.5843,5607.0
2021-08-03 13:05:00,208.43,208.64,208.42,208.64,1400.0,175.5507,175.7275,175.5422,175.7275,1400.0
2021-08-03 13:10:00,208.59,208.76,208.57,208.72,10460.0,175.6854,175.8286,175.6686,175.7949,10460.0
2021-08-03 13:15:00,208.76,208.76,208.62,208.62,1922.0,175.8286,175.8286,175.7107,175.7107,1922.0
2021-08-03 13:20:00,208.64,208.83,208.61,208.81,3211.0,175.7275,175.8876,175.7023,175.8707,3211.0
2021-08-03 13:25:00,208.82,208.86,208.82,208.86,1408.0,175.8791,175.9128,175.8791,175.9128,1408.0
2021-08-03 13:30:00,208.9,208.9,208.67,208.67,6040.0,175.9465,175.9465,175.7528,175.7528,6040.0
2021-08-03 13:35:00,208.66,208.66,208.58,208.61,3307.0,175.7444,175.7444,175.677,175.7023,3307.0
2021-08-03 13:40:00,208.62,208.62,208.42,208.44,3225.0,175.7107,175.7107,175.5422,175.5591,3225.0
2021-08-03 13:45:00,208.43,208.5,208.43,208.45,1729.0,175.5507,175.6096,175.5507,175.5675,1729.0
2021-08-03 13:50:00,208.47,208.49,208.34,208.38,8529.0,175.5843,175.6012,175.4749,175.5085,8529.0
2021-08-03 13:55:00,208.4,208.47,208.35,208.35,4050.0,175.5254,175.5843,175.4833,175.4833,4050.0
2021-08-03 14:00:00,208.33,208.44,208.32,208.34,2300.0,175.4664,175.5591,175.458,175.4749,2300.0
2021-08-03 14:05:00,208.34,208.41,208.3,208.41,4331.0,175.4749,175.5338,175.4412,175.5338,4331.0
2021-08-03 14:10:00,208.4,208.88,208.38,208.87,11341.0,175.5254,175.9297,175.5085,175.9212,11341.0
2021-08-03 14:15:00,208.8,208.82,208.72,208.75,2700.0,175.8623,175.8791,175.7949,175.8202,2700.0
2021-08-03 14:20:00,208.8,208.88,208.76,208.85,2300.0,175.8623,175.9297,175.8286,175.9044,2300.0
2021-08-03 14:25:00,208.86,208.95,208.81,208.83,4648.0,175.9128,175.9886,175.8707,175.8876,4648.0
2021-08-03 14:30:00,208.91,209.1,208.91,209.04,1543.0,175.9549,176.115,175.9549,176.0644,1543.0
2021-08-03 14:35:00,209.02,209.15,209.01,209.07,3588.0,176.0476,176.1571,176.0392,176.0897,3588.0
2021-08-03 14:40:00,209.06,209.07,208.96,209.05,2826.0,176.0813,176.0897,175.997,176.0728,2826.0
2021-08-03 14:45:00,208.99,209.02,208.9,209.02,2228.0,176.0223,176.0476,175.9465,176.0476,2228.0
2021-08-03 14:50:00,209.02,209.11,208.91,208.92,2704.0,176.0476,176.1234,175.9549,175.9634,2704.0
2021-08-03 14:55:00,208.93,208.94,208.84,208.89,2837.0,175.9718,175.9802,175.896,175.9381,2837.0
2021-08-03 15:00:00,208.87,208.87,208.6,208.65,4649.0,175.9212,175.9212,175.6938,175.7359,4649.0
2021-08-03 15:05:00,208.62,208.8,208.57,208.73,2450.0,175.7107,175.8623,175.6686,175.8033,2450.0
2021-08-03 15:10:00,208.76,208.86,208.68,208.86,4632.0,175.8286,175.9128,175.7612,175.9128,4632.0
2021-08-03 15:15:00,208.87,208.92,208.73,208.75,13259.0,175.9212,175.9634,175.8033,175.8202,13259.0
2021-08-03 15:20:00,208.81,208.81,208.69,208.69,5591.0,175.8707,175.8707,175.7696,175.7696,5591.0
2021-08-03 15:25:00,208.7,208.75,208.54,208.58,4394.0,175.7781,175.8202,175.6433,175.677,4394.0
2021-08-03 15:30:00,208.59,208.78,208.48,208.7,12555.0,175.6854,175.8454,175.5928,175.7781,12555.0
2021-08-03 15:35:00,208.7,208.78,208.69,208.71,8214.0,175.7781,175.8454,175.7696,175.7865,8214.0
2021-08-03 15:40:00,208.69,208.88,208.67,208.82,8262.0,175.7696,175.9297,175.7528,175.8791,8262.0
2021-08-03 15:45:00,208.84,208.88,208.71,208.79,13484.0,175.896,175.9297,175.7865,175.8539,13484.0
2021-08-03 15:50:00,208.77,208.84,208.45,208.73,30719.0,175.837,175.896,175.5675,175.8033,30719.0
2021-08-03 15:55:00,208.73,208.93,208.61,208.76,50128.0,175.8033,175.9718,175.7023,175.8286,50128.0
2021-08-04 09:30:00,207.53,207.94,206.95,207.92,17120.0,174.7926,175.1379,174.3041,175.1211,17120.0
2021-08-04 09:35:00,208.2,208.55,207.62,207.83,6531.0,175.3569,175.6517,174.8684,175.0453,6531.0
2021-08-04 09:40:00,207.6,208.34,207.6,208.21,9053.0,174.8516,175.4749,174.8516,175.3654,9053.0
2021-08-04 09:45:00,208.22,208.92,208.11,208.92,5635.0,175.3738,175.9634,175.2811,175.9634,5635.0
2021-08-04 09:50:00,208.96,209.14,208.76,208.79,9083.0,175.997,176.1487,175.8286,175.8539,9083.0
2021-08-04 09:55:00,208.72,208.83,208.53,208.77,3500.0,175.7949,175.8876,175.6349,175.837,3500.0
2021-08-04 10:00:00,208.74,209.01,208.62,208.82,36064.0,175.8118,176.0392,175.7107,175.8791,36064.0
2021-08-04 10:05:00,208.82,209.02,208.63,208.94,15528.0,175.8791,176.0476,175.7191,175.9802,15528.0
2021-08-04 10:10:00,208.94,209.09,208.74,208.81,7575.0,175.9802,176.1065,175.8118,175.8707,7575.0
2021-08-04 10:15:00,208.73,209.4,208.72,209.4,5632.0,175.8033,176.3676,175.7949,176.3676,5632.0
2021-08-04 10:20:00,209.43,209.52,209.28,209.52,5214.0,176.3929,176.4687,176.2666,176.4687,5214.0
2021-08-04 10:25:00,209.46,209.5,208.86,209.01,6322.0,176.4182,176.4519,175.9128,176.0392,6322.0
2021-08-04 10:30:00,208.96,208.99,208.75,208.87,3174.0,175.997,176.0223,175.8202,175.9212,3174.0
2021-08-04 10:35:00,209.02,209.16,208.92,208.92,7300.0,176.0476,176.1655,175.9634,175.9634,7300.0
2021-08-04 10:40:00,208.96,209.0,208.9,208.9,9543.0,175.997,176.0307,175.9465,175.9465,9543.0
2021-08-04 10:45:00,208.74,209.04,208.74,208.96,29643.0,175.8118,176.0644,175.8118,175.997,29643.0
2021-08-04 10:50:00,208.97,209.0,208.67,208.74,10773.0,176.0055,176.0307,175.7528,175.8118,10773.0
2021-08-04 10:55:00,208.77,208.91,208.4,208.51,4093.0,175.837,175.9549,175.5254,175.618,4093.0
2021-08-04 11:00:00,208.69,208.69,208.14,208.14,5903.0,175.7696,175.7696,175.3064,175.3064,5903.0
2021-08-04 11:05:00,208.19,208.53,208.13,208.53,5058.0,175.3485,175.6349,175.298,175.6349,5058.0
2021-08-04 11:10:00,208.57,209.2,208.46,209.14,6058.0,175.6686,176.1992,175.5759,176.1487,6058.0
2021-08-04 11:15:00,209.18,209.57,209.18,209.37,6117.0,176.1823,176.5108,176.1823,176.3424,6117.0
2021-08-04 11:20:00,209.48,209.55,209.1,209.32,4878.0,176.435,176.494,176.115,176.3003,4878.0
2021-08-04 11:25:00,209.3,209.31,209.0,209.0,4524.0,176.2834,176.2918,176.0307,176.0307,4524.0
2021-08-04 11:30:00,209.02,209.03,208.87,208.93,1400.0,176.0476,176.056,175.9212,175.9718,1400.0
2021-08-04 11:35:00,209.13,209.17,208.8,208.97,3915.0,176.1402,176.1739,175.8623,176.0055,3915.0
2021-08-04 11:40:00,208.89,208.89,208.36,208.47,1900.0,175.9381,175.9381,175.4917,175.5843,1900.0
2021-08-04 11:45:00,208.6,208.69,208.56,208.56,1625.0,175.6938,175.7696,175.6601,175.6601,1625.0
2021-08-04 11:50:00,208.5,208.63,208.41,208.61,2232.0,175.6096,175.7191,175.5338,175.7023,2232.0
2021-08-04 11:55:00,208.7,208.85,208.6,208.6,4442.0,175.7781,175.9044,175.6938,175.6938,4442.0
2021-08-04 12:00:00,208.57,208.99,208.57,208.97,2826.0,175.6686,176.0223,175.6686,176.0055,2826.0
2021-08-04 12:05:00,208.91,209.04,208.87,208.88,3267.0,175.9549,176.0644,175.9212,175.9297,3267.0
2021-08-04 12:10:00,208.75,208.92,208.7,208.9,4543.0,175.8202,175.9634,175.7781,175.9465,4543.0
2021-08-04 12:15:00,208.87,208.93,208.76,208.89,5976.0,175.9212,175.9718,175.8286,175.9381,5976.0
2021-08-04 12:20:00,208.82,208.82,208.54,208.69,3814.0,175.8791,175.8791,175.6433,175.7696,3814.0
2021-08-04 12:25:00,208.66,208.79,208.45,208.47,5943.0,175.7444,175.8539,175.5675,175.5843,5943.0
2021-08-04 12:30:00,208.45,208.56,208.22,208.28,4275.0,175.5675,175.6601,175.3738,175.4243,4275.0
2021-08-04 12:35:00,208.32,208.4,208.14,208.17,18910.0,175.458,175.5254,175.3064,175.3317,18910.0
2021-08-04 12:40:00,208.2,208.2,207.98,208.03,12961.0,175.3569,175.3569,175.1716,175.2138,12961.0
2021-08-04 12:45:00,208.0,208.22,207.98,208.22,6486.0,175.1885,175.3738,175.1716,175.3738,6486.0
2021-08-04 12:50:00,208.25,208.64,208.23,208.58,3600.0,175.399,175.7275,175.3822,175.677,3600.0
2021-08-04 12:55:00,208.58,208.65,208.46,208.59,13884.0,175.677,175.7359,175.5759,175.6854,13884.0
2021-08-04 13:00:00,208.57,208.61,208.36,208.52,11257.0,175.6686,175.7023,175.4917,175.6265,11257.0
2021-08-04 13:05:00,208.53,208.87,208.48,208.82,3634.0,175.6349,175.9212,175.5928,175.8791,3634.0
2021-08-04 13:10:00,208.82,208.89,208.65,208.71,7824.0,175.8791,175.9381,175.7359,175.7865,7824.0
2021-08-04 13:15:00,208.71,209.0,208.7,208.96,6770.0,175.7865,176.0307,175.7781,175.997,6770.0
2021-08-04 13:20:00,208.95,208.95,208.85,208.87,2853.0,175.9886,175.9886,175.9044,175.9212,2853.0
2021-08-04 13:25:00,208.95,209.0,208.88,208.94,7277.0,175.9886,176.0307,175.9297,175.9802,7277.0
2021-08-04 13:30:00,208.93,209.0,208.83,208.87,5808.0,175.9718,176.0307,175.8876,175.9212,5808.0
2021-08-04 13:35:00,209.0,209.0,208.84,208.96,8021.0,176.0307,176.0307,175.896,175.997,8021.0
2021-08-04 13:40:00,208.95,209.0,208.77,208.86,12498.0,175.9886,176.0307,175.837,175.9128,12498.0
2021-08-04 13:45:00,208.89,209.01,208.89,208.98,21959.0,175.9381,176.0392,175.9381,176.0139,21959.0
2021-08-04 13:50:00,208.97,209.0,208.88,208.97,16870.0,176.0055,176.0307,175.9297,176.0055,16870.0
2021-08-04 13:55:00,208.97,209.0,208.89,208.96,5832.0,176.0055,176.0307,175.9381,175.997,5832.0
2021-08-04 14:00:00,208.98,209.34,208.94,209.17,19539.0,176.0139,176.3171,175.9802,176.1739,19539.0
2021-08-04 14:05:00,209.16,209.16,208.94,209.06,18211.0,176.1655,176.1655,175.9802,176.0813,18211.0
2021-08-04 14:10:00,209.03,209.06,208.89,208.89,20498.0,176.056,176.0813,175.9381,175.9381,20498.0
2021-08-04 14:15:00,208.89,208.97,208.79,208.83,20589.0,175.9381,176.0055,175.8539,175.8876,20589.0
2021-08-04 14:20:00,208.83,209.36,208.81,209.32,16904.0,175.8876,176.3339,175.8707,176.3003,16904.0
2021-08-04 14:25:00,209.31,209.32,208.89,209.05,26560.0,176.2918,176.3003,175.9381,176.0728,26560.0
2021-08-04 14:30:00,209.06,209.18,208.98,209.06,73629.0,176.0813,176.1823,176.0139,176.0813,73629.0
2021-08-04 14:35:00,209.05,209.08,208.98,209.02,23341.0,176.0728,176.0981,176.0139,176.0476,23341.0
2021-08-04 14:40:00,209.01,209.05,208.96,209.02,22122.0,176.0392,176.0728,175.997,176.0476,22122.0
2021-08-04 14:45:00,209.0,209.08,208.84,209.02,17503.0,176.0307,176.0981,175.896,176.0476,17503.0
2021-08-04 14:50:00,209.01,209.07,208.93,209.06,21150.0,176.0392,176.0897,175.9718,176.0813,21150.0
2021-08-04 14:55:00,209.05,209.34,208.94,208.99,41650.0,176.0728,176.3171,175.9802,176.0223,41650.0
2021-08-04 15:00:00,208.99,209.06,208.93,209.0,26989.0,176.0223,176.0813,175.9718,176.0307,26989.0
2021-08-04 15:05:00,208.98,209.04,208.93,208.98,36281.0,176.0139,176.0644,175.9718,176.0139,36281.0
2021-08-04 15:10:00,208.98,209.02,208.85,208.92,15965.0,176.0139,176.0476,175.9044,175.9634,15965.0
2021-08-04 15:15:00,208.9,208.92,208.58,208.68,16536.0,175.9465,175.9634,175.677,175.7612,16536.0
2021-08-04 15:20:00,208.66,208.78,208.48,208.48,31450.0,175.7444,175.8454,175.5928,175.5928,31450.0
2021-08-04 15:25:00,208.47,208.57,208.43,208.5,29369.0,175.5843,175.6686,175.5507,175.6096,29369.0
2021-08-04 15:30:00,208.52,208.54,208.42,208.49,52391.0,175.6265,175.6433,175.5422,175.6012,52391.0
2021-08-04 15:35:00,208.49,208.91,208.45,208.73,59744.0,175.6012,175.9549,175.5675,175.8033,59744.0
2021-08-04 15:40:00,208.77,209.08,208.71,209.08,34246.0,175.837,176.0981,175.7865,176.0981,34246.0
2021-08-04 15:45:00,209.11,209.27,208.7,208.7,55938.0,176.1234,176.2581,175.7781,175.7781,55938.0
2021-08-04 15:50:00,208.7,208.88,208.27,208.48,137862.0,175.7781,175.9297,175.4159,175.5928,137862.0
2021-08-04 15:55:00,208.47,208.59,208.4,208.47,121717.0,175.5843,175.6854,175.5254,175.5843,121717.0
2021-08-05 09:30:00,209.25,209.75,208.95,209.0,19437.0,176.2413,176.6624,175.9886,176.0307,19437.0
2021-08-05 09:35:00,209.14,209.47,208.83,209.47,5159.0,176.1487,176.4266,175.8876,176.4266,5159.0
2021-08-05 09:40:00,209.79,210.06,209.66,209.93,7418.0,176.6961,176.9235,176.5866,176.814,7418.0
2021-08-05 09:45:00,209.86,210.04,209.28,209.58,14482.0,176.7551,176.9067,176.2666,176.5192,14482.0
2021-08-05 09:50:00,209.62,209.79,209.39,209.55,7651.0,176.5529,176.6961,176.3592,176.494,7651.0
2021-08-05 09:55:00,209.48,209.48,209.16,209.25,4100.0,176.435,176.435,176.1655,176.2413,4100.0
2021-08-05 10:00:00,209.35,209.62,209.22,209.42,5896.0,176.3255,176.5529,176.216,176.3845,5896.0
2021-08-05 10:05:00,209.39,209.73,209.33,209.65,9510.0,176.3592,176.6456,176.3087,176.5782,9510.0
2021-08-05 10:10:00,209.67,209.8,209.45,209.49,30102.0,176.595,176.7045,176.4098,176.4434,30102.0
2021-08-05 10:15:00,209.49,209.54,209.18,209.32,8216.0,176.4434,176.4856,176.1823,176.3003,8216.0
2021-08-05 10:20:00,209.43,209.52,209.3,209.5,3920.0,176.3929,176.4687,176.2834,176.4519,3920.0
2021-08-05 10:25:00,209.44,209.45,209.0,209.0,4902.0,176.4013,176.4098,176.0307,176.0307,4902.0
2021-08-05 10:30:00,209.03,209.4,209.02,209.4,6230.0,176.056,176.3676,176.0476,176.3676,6230.0
2021-08-05 10:35:00,209.4,209.49,209.12,209.12,5754.0,176.3676,176.4434,176.1318,176.1318,5754.0
2021-08-05 10:40:00,209.06,209.32,209.06,209.19,3094.0,176.0813,176.3003,176.0813,176.1908,3094.0
2021-08-05 10:45:00,209.17,209.17,208.77,208.86,4437.0,176.1739,176.1739,175.837,175.9128,4437.0
2021-08-05 10:50:00,208.83,208.96,208.82,208.96,1800.0,175.8876,175.997,175.8791,175.997,1800.0
2021-08-05 10:55:00,209.01,209.01,208.56,208.7,8405.0,176.0392,176.0392,175.6601,175.7781,8405.0
2021-08-05 11:00:00,208.71,208.72,207.84,208.05,23869.0,175.7865,175.7949,175.0537,175.2306,23869.0
2021-08-05 11:05:00,208.07,208.07,207.42,207.73,18766.0,175.2474,175.2474,174.7,174.9611,18766.0
2021-08-05 11:10:00,207.71,207.9,207.6,207.79,8056.0,174.9442,175.1043,174.8516,175.0116,8056.0
2021-08-05 11:15:00,207.73,207.88,207.48,207.67,10028.0,174.9611,175.0874,174.7505,174.9105,10028.0
2021-08-05 11:20:00,207.65,207.77,207.42,207.54,9489.0,174.8937,174.9948,174.7,174.801,9489.0
2021-08-05 11:25:00,207.65,208.02,207.45,207.96,10041.0,174.8937,175.2053,174.7252,175.1548,10041.0
2021-08-05 11:30:00,207.9,208.14,207.84,207.86,7334.0,175.1043,175.3064,175.0537,175.0706,7334.0
2021-08-05 11:35:00,207.76,207.95,207.68,207.88,3404.0,174.9863,175.1464,174.919,175.0874,3404.0
2021-08-05 11:40:00,207.9,208.0,207.82,208.0,3795.0,175.1043,175.1885,175.0369,175.1885,3795.0
2021-08-05 11:45:00,207.93,208.09,207.86,207.88,8502.0,175.1295,175.2643,175.0706,175.0874,8502.0
2021-08-05 11:50:00,207.92,207.92,207.8,207.83,3334.0,175.1211,175.1211,175.02,175.0453,3334.0
2021-08-05 11:55:00,207.82,207.87,207.46,207.46,4200.0,175.0369,175.079,174.7337,174.7337,4200.0
2021-08-05 12:00:00,207.57,207.65,207.4,207.43,5925.0,174.8263,174.8937,174.6831,174.7084,5925.0
2021-08-05 12:05:00,207.43,207.66,207.41,207.64,6086.0,174.7084,174.9021,174.6916,174.8853,6086.0
2021-08-05 12:10:00,207.55,207.61,207.51,207.61,2708.0,174.8095,174.86,174.7758,174.86,2708.0
2021-08-05 12:15:00,207.62,207.62,207.48,207.55,2731.0,174.8684,174.8684,174.7505,174.8095,2731.0
2021-08-05 12:20:00,207.52,207.66,207.49,207.66,2000.0,174.7842,174.9021,174.7589,174.9021,2000.0
2021-08-05 12:25:00,207.62,207.82,207.59,207.77,2400.0,174.8684,175.0369,174.8432,174.9948,2400.0
2021-08-05 12:30:00,207.76,207.81,207.65,207.67,2730.0,174.9863,175.0285,174.8937,174.9105,2730.0
2021-08-05 12:35:00,207.64,207.69,207.6,207.69,4949.0,174.8853,174.9274,174.8516,174.9274,4949.0
2021-08-05 12:40:00,207.68,207.84,207.65,207.83,1900.0,174.919,175.0537,174.8937,175.0453,1900.0
2021-08-05 12:45:00,207.83,207.84,207.7,207.7,2661.0,175.0453,175.0537,174.9358,174.9358,2661.0
2021-08-05 12:50:00,207.74,207.76,207.5,207.51,3532.0,174.9695,174.9863,174.7674,174.7758,3532.0
2021-08-05 12:55:00,207.52,207.61,207.46,207.49,2650.0,174.7842,174.86,174.7337,174.7589,2650.0
2021-08-05 13:00:00,207.5,207.6,207.47,207.59,3800.0,174.7674,174.8516,174.7421,174.8432,3800.0
2021-08-05 13:05:00,207.58,207.58,207.35,207.5,3600.0,174.8347,174.8347,174.641,174.7674,3600.0
2021-08-05 13:10:00,207.49,207.66,207.48,207.65,3009.0,174.7589,174.9021,174.7505,174.8937,3009.0
2021-08-05 13:15:00,207.64,207.7,207.6,207.64,3484.0,174.8853,174.9358,174.8516,174.8853,3484.0
2021-08-05 13:20:00,207.69,207.74,207.63,207.64,4000.0,174.9274,174.9695,174.8769,174.8853,4000.0
2021-08-05 13:25:00,207.63,207.88,207.63,207.85,4400.0,174.8769,175.0874,174.8769,175.0621,4400.0
2021-08-05 13:30:00,207.85,207.88,207.78,207.82,3200.0,175.0621,175.0874,175.0032,175.0369,3200.0
2021-08-05 13:35:00,207.89,208.17,207.89,208.0,10146.0,175.0958,175.3317,175.0958,175.1885,10146.0
2021-08-05 13:40:00,207.97,208.02,207.94,207.98,4562.0,175.1632,175.2053,175.1379,175.1716,4562.0
2021-08-05 13:45:00,207.97,208.07,207.97,208.01,10100.0,175.1632,175.2474,175.1632,175.1969,10100.0
2021-08-05 13:50:00,208.01,208.01,207.9,207.9,4700.0,175.1969,175.1969,175.1043,175.1043,4700.0
2021-08-05 13:55:00,207.92,208.02,207.91,207.95,2790.0,175.1211,175.2053,175.1127,175.1464,2790.0
2021-08-05 14:00:00,207.91,208.02,207.83,207.83,4750.0,175.1127,175.2053,175.0453,175.0453,4750.0
2021-08-05 14:05:00,207.84,208.0,207.83,207.88,5001.0,175.0537,175.1885,175.0453,175.0874,5001.0
2021-08-05 14:10:00,207.98,207.99,207.87,207.94,2400.0,175.1716,175.1801,175.079,175.1379,2400.0
2021-08-05 14:15:00,207.88,208.0,207.85,207.96,3081.0,175.0874,175.1885,175.0621,175.1548,3081.0
2021-08-05 14:20:00,207.9,208.01,207.71,207.75,7025.0,175.1043,175.1969,174.9442,174.9779,7025.0
2021-08-05 14:25:00,207.73,207.77,207.66,207.74,3420.0,174.9611,174.9948,174.9021,174.9695,3420.0
2021-08-05 14:30:00,207.7,207.7,207.48,207.48,5493.0,174.9358,174.9358,174.7505,174.7505,5493.0
2021-08-05 14:35:00,207.49,207.54,207.46,207.51,8937.0,174.7589,174.801,174.7337,174.7758,8937.0
2021-08-05 14:40:00,207.51,207.57,207.45,207.5,14517.0,174.7758,174.8263,174.7252,174.7674,14517.0
2021-08-05 14:45:00,207.47,207.49,207.27,207.3,4582.0,174.7421,174.7589,174.5736,174.5989,4582.0
2021-08-05 14:50:00,207.28,207.31,207.05,207.05,3371.0,174.5821,174.6073,174.3883,174.3883,3371.0
2021-08-05 14:55:00,207.09,207.27,207.09,207.22,3490.0,174.422,174.5736,174.422,174.5315,3490.0
2021-08-05 15:00:00,207.25,207.46,207.25,207.45,4133.0,174.5568,174.7337,174.5568,174.7252,4133.0
2021-08-05 15:05:00,207.43,207.53,207.33,207.34,4737.0,174.7084,174.7926,174.6242,174.6326,4737.0
2021-08-05 15:10:00,207.37,207.58,207.37,207.49,3147.0,174.6579,174.8347,174.6579,174.7589,3147.0
2021-08-05 15:15:00,207.49,207.52,207.35,207.41,7791.0,174.7589,174.7842,174.641,174.6916,7791.0
2021-08-05 15:20:00,207.39,207.43,207.35,207.38,5814.0,174.6747,174.7084,174.641,174.6663,5814.0
2021-08-05 15:25:00,207.38,207.66,207.38,207.59,35068.0,174.6663,174.9021,174.6663,174.8432,35068.0
2021-08-05 15:30:00,207.62,207.62,207.3,207.5,15542.0,174.8684,174.8684,174.5989,174.7674,15542.0
2021-08-05 15:35:00,207.51,208.02,207.49,208.02,52207.0,174.7758,175.2053,174.7589,175.2053,52207.0
2021-08-05 15:40:00,207.98,208.1,207.95,208.04,21595.0,175.1716,175.2727,175.1464,175.2222,21595.0
2021-08-05 15:45:00,208.01,208.39,208.0,208.28,14872.0,175.1969,175.517,175.1885,175.4243,14872.0
2021-08-05 15:50:00,208.3,208.53,208.1,208.1,55999.0,175.4412,175.6349,175.2727,175.2727,55999.0
2021-08-05 15:55:00,208.15,208.35,208.14,208.24,61245.0,175.3148,175.4833,175.3064,175.3906,61245.0
2021-08-06 09:30:00,209.76,210.16,208.86,210.16,16999.0,176.6708,177.0077,175.9128,177.0077,16999.0
2021-08-06 09:35:00,210.17,210.17,209.49,210.03,6194.0,177.0162,177.0162,176.4434,176.8983,6194.0
2021-08-06 09:40:00,210.07,210.13,209.45,209.47,11760.0,176.9319,176.9825,176.4098,176.4266,11760.0
2021-08-06 09:45:00,209.4,209.43,208.78,209.09,5100.0,176.3676,176.3929,175.8454,176.1065,5100.0
2021-08-06 09:50:00,209.19,209.34,208.82,208.89,11110.0,176.1908,176.3171,175.8791,175.9381,11110.0
2021-08-06 09:55:00,208.97,209.16,208.93,209.01,3359.0,176.0055,176.1655,175.9718,176.0392,3359.0
2021-08-06 10:00:00,208.94,209.23,208.68,209.02,17169.0,175.9802,176.2245,175.7612,176.0476,17169.0
2021-08-06 10:05:00,209.02,209.83,208.99,209.55,16660.0,176.0476,176.7298,176.0223,176.494,16660.0
2021-08-06 10:10:00,209.56,209.6,209.29,209.42,5364.0,176.5024,176.5361,176.275,176.3845,5364.0
2021-08-06 10:15:00,209.58,209.86,209.42,209.67,6998.0,176.5192,176.7551,176.3845,176.595,6998.0
2021-08-06 10:20:00,209.75,209.78,209.58,209.74,4067.0,176.6624,176.6877,176.5192,176.654,4067.0
2021-08-06 10:25:00,209.73,209.76,209.51,209.53,2520.0,176.6456,176.6708,176.4603,176.4771,2520.0
2021-08-06 10:30:00,209.59,209.82,209.58,209.75,8332.0,176.5277,176.7214,176.5192,176.6624,8332.0
2021-08-06 10:35:00,209.72,209.79,209.6,209.61,4482.0,176.6372,176.6961,176.5361,176.5445,4482.0
2021-08-06 10:40:00,209.49,209.49,209.34,209.41,1730.0,176.4434,176.4434,176.3171,176.3761,1730.0
2021-08-06 10:45:00,209.38,209.75,209.31,209.75,5892.0,176.3508,176.6624,176.2918,176.6624,5892.0
2021-08-06 10:50:00,209.63,209.68,209.53,209.6,2000.0,176.5614,176.6035,176.4771,176.5361,2000.0
2021-08-06 10:55:00,209.65,209.72,209.44,209.68,5257.0,176.5782,176.6372,176.4013,176.6035,5257.0
2021-08-06 11:00:00,209.73,209.81,209.66,209.72,11187.0,176.6456,176.713,176.5866,176.6372,11187.0
2021-08-06 11:05:00,209.76,209.79,209.58,209.62,7220.0,176.6708,176.6961,176.5192,176.5529,7220.0
2021-08-06 11:10:00,209.69,209.75,209.45,209.46,3325.0,176.6119,176.6624,176.4098,176.4182,3325.0
2021-08-06 11:15:00,209.41,209.41,208.93,209.0,10359.0,176.3761,176.3761,175.9718,176.0307,10359.0
2021-08-06 11:20:00,209.01,209.42,208.97,209.25,11044.0,176.0392,176.3845,176.0055,176.2413,11044.0
2021-08-06 11:25:00,209.35,209.42,209.32,209.4,2922.0,176.3255,176.3845,176.3003,176.3676,2922.0
2021-08-06 11:30:00,209.46,209.8,209.42,209.61,5532.0,176.4182,176.7045,176.3845,176.5445,5532.0
2021-08-06 11:35:00,209.66,209.66,209.38,209.49,1480.0,176.5866,176.5866,176.3508,176.4434,1480.0
2021-08-06 11:40:00,209.43,209.64,209.43,209.61,2000.0,176.3929,176.5698,176.3929,176.5445,2000.0
2021-08-06 11:45:00,209.56,209.65,209.53,209.65,2302.0,176.5024,176.5782,176.4771,176.5782,2302.0
2021-08-06 11:50:00,209.7,209.75,209.25,209.44,11811.0,176.6203,176.6624,176.2413,176.4013,11811.0
2021-08-06 11:55:00,209.55,209.68,209.53,209.64,2017.0,176.494,176.6035,176.4771,176.5698,2017.0
2021-08-06 12:00:00,209.69,210.04,209.66,209.97,3907.0,176.6119,176.9067,176.5866,176.8477,3907.0
2021-08-06 12:05:00,209.97,210.06,209.9,210.0,18429.0,176.8477,176.9235,176.7888,176.873,18429.0
2021-08-06 12:10:00,210.0,210.45,209.99,210.29,13989.0,176.873,177.252,176.8646,177.1172,13989.0
2021-08-06 12:15:00,210.33,210.45,210.23,210.24,6222.0,177.1509,177.252,177.0667,177.0751,6222.0
2021-08-06 12:20:00,210.28,210.28,210.05,210.25,14024.0,177.1088,177.1088,176.9151,177.0836,14024.0
2021-08-06 12:25:00,210.25,210.31,210.18,210.22,4263.0,177.0836,177.1341,177.0246,177.0583,4263.0
2021-08-06 12:30:00,210.17,210.35,210.11,210.19,8973.0,177.0162,177.1678,176.9656,177.033,8973.0
2021-08-06 12:35:00,210.18,210.3,209.97,210.02,16799.0,177.0246,177.1257,176.8477,176.8898,16799.0
2021-08-06 12:40:00,209.97,210.17,209.96,210.09,19641.0,176.8477,177.0162,176.8393,176.9488,19641.0
2021-08-06 12:45:00,210.13,210.18,210.08,210.09,6412.0,176.9825,177.0246,176.9404,176.9488,6412.0
2021-08-06 12:50:00,210.12,210.34,210.1,210.15,12622.0,176.9741,177.1594,176.9572,176.9993,12622.0
2021-08-06 12:55:00,210.3,210.46,210.22,210.46,31515.0,177.1257,177.2604,177.0583,177.2604,31515.0
2021-08-06 13:00:00,210.51,210.83,210.51,210.71,3380.0,177.3025,177.5721,177.3025,177.471,3380.0
2021-08-06 13:05:00,210.7,210.74,210.22,210.27,13670.0,177.4626,177.4963,177.0583,177.1004,13670.0
2021-08-06 13:10:00,210.3,210.32,209.99,210.0,38743.0,177.1257,177.1425,176.8646,176.873,38743.0
2021-08-06 13:15:00,210.0,210.15,209.99,210.15,33519.0,176.873,176.9993,176.8646,176.9993,33519.0
2021-08-06 13:20:00,210.13,210.13,209.92,210.0,28286.0,176.9825,176.9825,176.8056,176.873,28286.0
2021-08-06 13:25:00,210.02,210.12,209.82,209.86,13108.0,176.8898,176.9741,176.7214,176.7551,13108.0
2021-08-06 13:30:00,209.84,209.88,209.75,209.77,6969.0,176.7382,176.7719,176.6624,176.6793,6969.0
2021-08-06 13:35:00,209.77,209.95,209.73,209.85,9069.0,176.6793,176.8309,176.6456,176.7467,9069.0
2021-08-06 13:40:00,209.87,209.87,209.71,209.8,3902.0,176.7635,176.7635,176.6287,176.7045,3902.0
2021-08-06 13:45:00,209.81,209.83,209.44,209.5,18625.0,176.713,176.7298,176.4013,176.4519,18625.0
2021-08-06 13:50:00,209.52,209.54,209.39,209.41,6107.0,176.4687,176.4856,176.3592,176.3761,6107.0
2021-08-06 13:55:00,209.43,209.68,209.25,209.51,12392.0,176.3929,176.6035,176.2413,176.4603,12392.0
2021-08-06 14:00:00,209.5,209.53,209.32,209.4,5934.0,176.4519,176.4771,176.3003,176.3676,5934.0
2021-08-06 14:05:00,209.42,209.52,209.35,209.35,4583.0,176.3845,176.4687,176.3255,176.3255,4583.0
2021-08-06 14:10:00,209.48,209.55,209.44,209.48,12656.0,176.435,176.494,176.4013,176.435,12656.0
2021-08-06 14:15:00,209.48,209.59,209.47,209.51,13858.0,176.435,176.5277,176.4266,176.4603,13858.0
2021-08-06 14:20:00,209.5,210.0,209.5,209.96,13910.0,176.4519,176.873,176.4519,176.8393,13910.0
2021-08-06 14:25:00,209.94,210.16,209.94,210.03,7006.0,176.8225,177.0077,176.8225,176.8983,7006.0
2021-08-06 14:30:00,210.0,210.07,209.94,209.99,7998.0,176.873,176.9319,176.8225,176.8646,7998.0
2021-08-06 14:35:00,209.99,209.99,209.84,209.9,8090.0,176.8646,176.8646,176.7382,176.7888,8090.0
2021-08-06 14:40:00,209.88,209.9,209.74,209.76,6698.0,176.7719,176.7888,176.654,176.6708,6698.0
2021-08-06 14:45:00,209.78,209.97,209.77,209.89,7901.0,176.6877,176.8477,176.6793,176.7803,7901.0
2021-08-06 14:50:00,209.83,209.92,209.78,209.9,4062.0,176.7298,176.8056,176.6877,176.7888,4062.0
2021-08-06 14:55:00,209.82,209.91,209.78,209.86,3491.0,176.7214,176.7972,176.6877,176.7551,3491.0
2021-08-06 15:00:00,209.89,209.93,209.83,209.84,7153.0,176.7803,176.814,176.7298,176.7382,7153.0
2021-08-06 15:05:00,209.82,209.97,209.81,209.9,14816.0,176.7214,176.8477,176.713,176.7888,14816.0
2021-08-06 15:10:00,209.9,209.98,209.88,209.91,19802.0,176.7888,176.8561,176.7719,176.7972,19802.0
2021-08-06 15:15:00,209.92,209.93,209.81,209.92,6585.0,176.8056,176.814,176.713,176.8056,6585.0
2021-08-06 15:20:00,209.92,209.96,209.87,209.92,27392.0,176.8056,176.8393,176.7635,176.8056,27392.0
2021-08-06 15:25:00,209.92,209.95,209.81,209.93,13091.0,176.8056,176.8309,176.713,176.814,13091.0
2021-08-06 15:30:00,209.92,209.93,209.6,209.62,26339.0,176.8056,176.814,176.5361,176.5529,26339.0
2021-08-06 15:35:00,209.59,209.95,209.49,209.94,33004.0,176.5277,176.8309,176.4434,176.8225,33004.0
2021-08-06 15:40:00,209.93,209.94,209.82,209.84,13500.0,176.814,176.8225,176.7214,176.7382,13500.0
2021-08-06 15:45:00,209.82,209.9,209.75,209.86,11197.0,176.7214,176.7888,176.6624,176.7551,11197.0
2021-08-06 15:50:00,209.9,209.98,209.57,209.8,58145.0,176.7888,176.8561,176.5108,176.7045,58145.0
2021-08-06 15:55:00,209.78,209.91,209.5,209.9,91657.0,176.6877,176.7972,176.4519,176.7888,91657.0
2021-08-09 09:30:00,210.36,210.4,208.35,209.08,18959.0,177.1762,177.2099,175.4833,176.0981,18959.0
2021-08-09 09:35:00,208.49,208.89,208.49,208.72,11182.0,175.6012,175.9381,175.6012,175.7949,11182.0
2021-08-09 09:40:00,208.76,209.26,208.6,209.05,5100.0,175.8286,176.2497,175.6938,176.0728,5100.0
2021-08-09 09:45:00,209.09,209.18,208.73,208.96,1800.0,176.1065,176.1823,175.8033,175.997,1800.0
2021-08-09 09:50:00,208.95,209.03,208.66,208.66,3400.0,175.9886,176.056,175.7444,175.7444,3400.0
2021-08-09 09:55:00,208.62,208.82,208.5,208.82,4828.0,175.7107,175.8791,175.6096,175.8791,4828.0
2021-08-09 10:00:00,208.74,208.8,208.51,208.8,3299.0,175.8118,175.8623,175.618,175.8623,3299.0
2021-08-09 10:05:00,208.81,209.07,208.79,208.82,6594.0,175.8707,176.0897,175.8539,175.8791,6594.0
2021-08-09 10:10:00,208.83,208.83,208.49,208.59,1900.0,175.8876,175.8876,175.6012,175.6854,1900.0
2021-08-09 10:15:00,208.77,209.04,208.76,209.01,1966.0,175.837,176.0644,175.8286,176.0392,1966.0
2021-08-09 10:20:00,208.97,209.5,208.9,209.5,4924.0,176.0055,176.4519,175.9465,176.4519,4924.0
2021-08-09 10:25:00,209.45,209.45,209.31,209.38,1300.0,176.4098,176.4098,176.2918,176.3508,1300.0
2021-08-09 10:30:00,209.36,209.74,209.35,209.66,2965.0,176.3339,176.654,176.3255,176.5866,2965.0
2021-08-09 10:35:00,209.58,209.6,209.47,209.52,7399.0,176.5192,176.5361,176.4266,176.4687,7399.0
2021-08-09 10:40:00,209.56,209.87,209.54,209.8,2800.0,176.5024,176.7635,176.4856,176.7045,2800.0
2021-08-09 10:45:00,209.8,209.87,209.74,209.87,2658.0,176.7045,176.7635,176.654,176.7635,2658.0
2021-08-09 10:50:00,209.88,210.01,209.71,209.72,4610.0,176.7719,176.8814,176.6287,176.6372,4610.0
2021-08-09 10:55:00,209.36,209.65,209.3,209.65,6620.0,176.3339,176.5782,176.2834,176.5782,6620.0
2021-08-09 11:00:00,209.61,209.73,209.5,209.7,6166.0,176.5445,176.6456,176.4519,176.6203,6166.0
2021-08-09 11:05:00,209.71,209.84,209.58,209.65,2744.0,176.6287,176.7382,176.5192,176.5782,2744.0
2021-08-09 11:10:00,209.62,209.67,209.52,209.57,4360.0,176.5529,176.595,176.4687,176.5108,4360.0
2021-08-09 11:15:00,209.54,209.9,209.54,209.76,7682.0,176.4856,176.7888,176.4856,176.6708,7682.0
2021-08-09 11:20:00,209.76,209.76,209.66,209.74,2100.0,176.6708,176.6708,176.5866,176.654,2100.0
2021-08-09 11:25:00,209.7,209.8,209.64,209.72,4365.0,176.6203,176.7045,176.5698,176.6372,4365.0
2021-08-09 11:30:00,209.67,209.83,209.58,209.83,3708.0,176.595,176.7298,176.5192,176.7298,3708.0
2021-08-09 11:35:00,209.85,209.99,209.78,209.93,3594.0,176.7467,176.8646,176.6877,176.814,3594.0
2021-08-09 11:40:00,210.01,210.01,209.9,209.95,3445.0,176.8814,176.8814,176.7888,176.8309,3445.0
2021-08-09 11:45:00,209.87,209.99,209.76,209.87,10271.0,176.7635,176.8646,176.6708,176.7635,10271.0
2021-08-09 11:50:00,209.88,209.92,209.48,209.56,7115.0,176.7719,176.8056,176.435,176.5024,7115.0
2021-08-09 11:55:00,209.56,209.66,209.47,209.56,4300.0,176.5024,176.5866,176.4266,176.5024,4300.0
2021-08-09 12:00:00,209.68,209.71,209.37,209.38,6066.0,176.6035,176.6287,176.3424,176.3508,6066.0
2021-08-09 12:05:00,209.4,209.48,209.17,209.18,5281.0,176.3676,176.435,176.1739,176.1823,5281.0
2021-08-09 12:10:00,209.09,209.15,209.05,209.11,3200.0,176.1065,176.1571,176.0728,176.1234,3200.0
2021-08-09 12:15:00,209.08,209.3,209.06,209.27,4230.0,176.0981,176.2834,176.0813,176.2581,4230.0
2021-08-09 12:20:00,209.3,209.32,209.1,209.17,4430.0,176.2834,176.3003,176.115,176.1739,4430.0
2021-08-09 12:25:00,209.13,209.18,208.98,209.18,3600.0,176.1402,176.1823,176.0139,176.1823,3600.0
2021-08-09 12:30:00,209.11,209.11,208.96,209.0,4839.0,176.1234,176.1234,175.997,176.0307,4839.0
2021-08-09 12:35:00,208.98,209.1,208.96,209.1,2300.0,176.0139,176.115,175.997,176.115,2300.0
2021-08-09 12:40:00,209.1,209.16,208.98,209.03,2400.0,176.115,176.1655,176.0139,176.056,2400.0
2021-08-09 12:45:00,209.03,209.05,208.86,208.86,2116.0,176.056,176.0728,175.9128,175.9128,2116.0
2021-08-09 12:50:00,208.88,208.93,208.82,208.88,4293.0,175.9297,175.9718,175.8791,175.9297,4293.0
2021-08-09 12:55:00,208.91,208.92,208.77,208.8,2320.0,175.9549,175.9634,175.837,175.8623,2320.0
2021-08-09 13:00:00,208.84,209.09,208.84,209.0,2800.0,175.896,176.1065,175.896,176.0307,2800.0
2021-08-09 13:05:00,208.98,209.01,208.89,208.96,3200.0,176.0139,176.0392,175.9381,175.997,3200.0
2021-08-09 13:10:00,209.01,209.04,208.93,208.95,3133.0,176.0392,176.0644,175.9718,175.9886,3133.0
2021-08-09 13:15:00,208.89,208.97,208.67,208.67,2634.0,175.9381,176.0055,175.7528,175.7528,2634.0
2021-08-09 13:20:00,208.69,208.83,208.69,208.8,2200.0,175.7696,175.8876,175.7696,175.8623,2200.0
2021-08-09 13:25:00,208.79,208.88,208.74,208.75,1506.0,175.8539,175.9297,175.8118,175.8202,1506.0
2021-08-09 13:30:00,208.72,208.76,208.6,208.6,2000.0,175.7949,175.8286,175.6938,175.6938,2000.0
2021-08-09 13:35:00,208.62,208.7,208.61,208.64,2160.0,175.7107,175.7781,175.7023,175.7275,2160.0
2021-08-09 13:40:00,208.65,208.85,208.63,208.85,2520.0,175.7359,175.9044,175.7191,175.9044,2520.0
2021-08-09 13:45:00,208.87,209.02,208.81,208.89,1652.0,175.9212,176.0476,175.8707,175.9381,1652.0
2021-08-09 13:50:00,208.91,209.15,208.9,209.15,3580.0,175.9549,176.1571,175.9465,176.1571,3580.0
2021-08-09 13:55:00,209.16,209.27,209.05,209.14,9631.0,176.1655,176.2581,176.0728,176.1487,9631.0
2021-08-09 14:00:00,209.14,209.18,209.04,209.18,2101.0,176.1487,176.1823,176.0644,176.1823,2101.0
2021-08-09 14:05:00,209.2,209.2,208.93,208.93,2624.0,176.1992,176.1992,175.9718,175.9718,2624.0
2021-08-09 14:10:00,208.95,209.06,208.92,208.98,4008.0,175.9886,176.0813,175.9634,176.0139,4008.0
2021-08-09 14:15:00,208.99,209.09,208.98,209.07,2100.0,176.0223,176.1065,176.0139,176.0897,2100.0
2021-08-09 14:20:00,209.03,209.17,208.99,209.11,2810.0,176.056,176.1739,176.0223,176.1234,2810.0
2021-08-09 14:25:00,209.12,209.17,209.04,209.17,3854.0,176.1318,176.1739,176.0644,176.1739,3854.0
2021-08-09 14:30:00,209.14,209.23,209.0,209.04,5850.0,176.1487,176.2245,176.0307,176.0644,5850.0
2021-08-09 14:35:00,209.0,209.17,208.97,209.14,4601.0,176.0307,176.1739,176.0055,176.1487,4601.0
2021-08-09 14:40:00,209.14,209.14,209.0,209.09,4665.0,176.1487,176.1487,176.0307,176.1065,4665.0
2021-08-09 14:45:00,209.15,209.38,209.15,209.38,3631.0,176.1571,176.3508,176.1571,176.3508,3631.0
2021-08-09 14:50:00,209.3,209.35,209.12,209.29,4672.0,176.2834,176.3255,176.1318,176.275,4672.0
2021-08-09 14:55:00,209.25,209.33,209.23,209.26,4425.0,176.2413,176.3087,176.2245,176.2497,4425.0
2021-08-09 15:00:00,209.28,209.36,209.22,209.34,4776.0,176.2666,176.3339,176.216,176.3171,4776.0
2021-08-09 15:05:00,209.3,209.37,209.22,209.28,30294.0,176.2834,176.3424,176.216,176.2666,30294.0
2021-08-09 15:10:00,209.31,209.39,209.27,209.38,5658.0,176.2918,176.3592,176.2581,176.3508,5658.0
2021-08-09 15:15:00,209.38,209.45,209.24,209.25,7476.0,176.3508,176.4098,176.2329,176.2413,7476.0
2021-08-09 15:20:00,209.23,209.35,209.18,209.33,8176.0,176.2245,176.3255,176.1823,176.3087,8176.0
2021-08-09 15:25:00,209.31,209.47,209.29,209.39,5583.0,176.2918,176.4266,176.275,176.3592,5583.0
2021-08-09 15:30:00,209.44,209.69,209.39,209.68,7329.0,176.4013,176.6119,176.3592,176.6035,7329.0
2021-08-09 15:35:00,209.69,209.71,209.61,209.71,7827.0,176.6119,176.6287,176.5445,176.6287,7827.0
2021-08-09 15:40:00,209.68,209.68,209.35,209.41,7290.0,176.6035,176.6035,176.3255,176.3761,7290.0
2021-08-09 15:45:00,209.41,209.48,209.31,209.34,8638.0,176.3761,176.435,176.2918,176.3171,8638.0
2021-08-09 15:50:00,209.35,209.36,209.0,209.08,23588.0,176.3255,176.3339,176.0307,176.0981,23588.0
2021-08-09 15:55:00,209.08,209.16,208.99,209.11,38522.0,176.0981,176.1655,176.0223,176.1234,38522.0
2021-08-10 09:30:00,209.0,209.1,208.18,208.18,14058.0,176.0307,176.115,175.3401,175.3401,14058.0
2021-08-10 09:35:00,208.22,208.88,208.22,208.88,2550.0,175.3738,175.9297,175.3738,175.9297,2550.0
2021-08-10 09:40:00,208.98,209.0,208.03,208.03,3764.0,176.0139,176.0307,175.2138,175.2138,3764.0
2021-08-10 09:45:00,208.45,208.55,208.24,208.55,1900.0,175.5675,175.6517,175.3906,175.6517,1900.0
2021-08-10 09:50:00,208.55,208.86,208.38,208.81,4798.0,175.6517,175.9128,175.5085,175.8707,4798.0
2021-08-10 09:55:00,208.88,209.03,208.84,208.88,4410.0,175.9297,176.056,175.896,175.9297,4410.0
2021-08-10 10:00:00,208.88,209.02,208.86,209.0,6591.0,175.9297,176.0476,175.9128,176.0307,6591.0
2021-08-10 10:05:00,209.0,209.08,208.83,208.91,9303.0,176.0307,176.0981,175.8876,175.9549,9303.0
2021-08-10 10:10:00,208.93,209.08,208.83,208.84,6363.0,175.9718,176.0981,175.8876,175.896,6363.0
2021-08-10 10:15:00,208.93,209.04,208.89,208.93,4714.0,175.9718,176.0644,175.9381,175.9718,4714.0
2021-08-10 10:20:00,208.91,209.02,208.78,208.78,2848.0,175.9549,176.0476,175.8454,175.8454,2848.0
2021-08-10 10:25:00,208.85,208.93,208.72,208.92,1721.0,175.9044,175.9718,175.7949,175.9634,1721.0
2021-08-10 10:30:00,208.97,209.03,208.84,208.93,5160.0,176.0055,176.056,175.896,175.9718,5160.0
2021-08-10 10:35:00,208.92,209.05,208.84,208.87,3800.0,175.9634,176.0728,175.896,175.9212,3800.0
2021-08-10 10:40:00,208.84,209.02,208.84,209.02,5646.0,175.896,176.0476,175.896,176.0476,5646.0
2021-08-10 10:45:00,209.02,209.53,209.02,209.53,20335.0,176.0476,176.4771,176.0476,176.4771,20335.0
2021-08-10 10:50:00,209.42,209.64,209.27,209.34,3602.0,176.3845,176.5698,176.2581,176.3171,3602.0
2021-08-10 10:55:00,209.34,209.39,209.19,209.32,8508.0,176.3171,176.3592,176.1908,176.3003,8508.0
2021-08-10 11:00:00,209.32,209.33,209.17,209.32,7452.0,176.3003,176.3087,176.1739,176.3003,7452.0
2021-08-10 11:05:00,209.37,209.44,208.79,208.8,7611.0,176.3424,176.4013,175.8539,175.8623,7611.0
2021-08-10 11:10:00,208.87,209.26,208.79,209.24,3567.0,175.9212,176.2497,175.8539,176.2329,3567.0
2021-08-10 11:15:00,209.22,209.3,209.1,209.27,2950.0,176.216,176.2834,176.115,176.2581,2950.0
2021-08-10 11:20:00,209.31,209.43,209.28,209.28,2278.0,176.2918,176.3929,176.2666,176.2666,2278.0
2021-08-10 11:25:00,209.22,209.27,209.16,209.25,2004.0,176.216,176.2581,176.1655,176.2413,2004.0
2021-08-10 11:30:00,209.25,209.33,209.16,209.25,4161.0,176.2413,176.3087,176.1655,176.2413,4161.0
2021-08-10 11:35:00,209.26,209.28,209.19,209.22,2884.0,176.2497,176.2666,176.1908,176.216,2884.0
2021-08-10 11:40:00,209.11,209.22,209.06,209.15,1805.0,176.1234,176.216,176.0813,176.1571,1805.0
2021-08-10 11:45:00,209.24,209.32,209.19,209.27,4100.0,176.2329,176.3003,176.1908,176.2581,4100.0
2021-08-10 11:50:00,209.31,209.31,208.94,208.98,8880.0,176.2918,176.2918,175.9802,176.0139,8880.0
2021-08-10 11:55:00,209.0,209.03,208.9,208.98,4457.0,176.0307,176.056,175.9465,176.0139,4457.0
2021-08-10 12:00:00,208.97,209.01,208.94,208.97,2204.0,176.0055,176.0392,175.9802,176.0055,2204.0
2021-08-10 12:05:00,208.94,209.02,208.9,209.0,2700.0,175.9802,176.0476,175.9465,176.0307,2700.0
2021-08-10 12:10:00,208.98,209.15,208.97,209.15,2200.0,176.0139,176.1571,176.0055,176.1571,2200.0
2021-08-10 12:15:00,209.26,209.26,209.12,209.13,3114.0,176.2497,176.2497,176.1318,176.1402,3114.0
2021-08-10 12:20:00,209.15,209.15,209.07,209.07,826.0,176.1571,176.1571,176.0897,176.0897,826.0
2021-08-10 12:25:00,209.11,209.14,208.97,208.97,2402.0,176.1234,176.1487,176.0055,176.0055,2402.0
2021-08-10 12:30:00,208.9,208.93,208.79,208.84,3527.0,175.9465,175.9718,175.8539,175.896,3527.0
2021-08-10 12:35:00,208.88,208.93,208.74,208.74,2636.0,175.9297,175.9718,175.8118,175.8118,2636.0
2021-08-10 12:40:00,208.77,208.86,208.61,208.65,1960.0,175.837,175.9128,175.7023,175.7359,1960.0
2021-08-10 12:45:00,208.55,208.6,208.44,208.49,4590.0,175.6517,175.6938,175.5591,175.6012,4590.0
2021-08-10 12:50:00,208.41,208.41,208.33,208.34,951.0,175.5338,175.5338,175.4664,175.4749,951.0
2021-08-10 12:55:00,208.3,208.39,208.21,208.33,2673.0,175.4412,175.517,175.3654,175.4664,2673.0
2021-08-10 13:00:00,208.27,208.33,208.13,208.13,2158.0,175.4159,175.4664,175.298,175.298,2158.0
2021-08-10 13:05:00,208.11,208.11,207.89,207.91,1700.0,175.2811,175.2811,175.0958,175.1127,1700.0
2021-08-10 13:10:00,207.86,207.96,207.82,207.89,2383.0,175.0706,175.1548,175.0369,175.0958,2383.0
2021-08-10 13:15:00,207.92,208.08,207.92,208.06,2791.0,175.1211,175.2559,175.1211,175.239,2791.0
2021-08-10 13:20:00,208.07,208.09,207.91,207.94,2020.0,175.2474,175.2643,175.1127,175.1379,2020.0
2021-08-10 13:25:00,207.81,207.87,207.67,207.86,2337.0,175.0285,175.079,174.9105,175.0706,2337.0
2021-08-10 13:30:00,207.76,207.99,207.75,207.99,3692.0,174.9863,175.1801,174.9779,175.1801,3692.0
2021-08-10 13:35:00,207.96,208.02,207.92,207.94,4530.0,175.1548,175.2053,175.1211,175.1379,4530.0
2021-08-10 13:40:00,207.98,207.98,207.81,207.86,3300.0,175.1716,175.1716,175.0285,175.0706,3300.0
2021-08-10 13:45:00,207.8,207.99,207.64,207.99,3109.0,175.02,175.1801,174.8853,175.1801,3109.0
2021-08-10 13:50:00,207.92,208.2,207.92,208.2,3577.0,175.1211,175.3569,175.1211,175.3569,3577.0
2021-08-10 13:55:00,208.23,208.3,208.23,208.28,2300.0,175.3822,175.4412,175.3822,175.4243,2300.0
2021-08-10 14:00:00,208.33,208.35,208.27,208.3,1830.0,175.4664,175.4833,175.4159,175.4412,1830.0
2021-08-10 14:05:00,208.32,208.55,208.29,208.55,1638.0,175.458,175.6517,175.4327,175.6517,1638.0
2021-08-10 14:10:00,208.59,208.64,208.53,208.61,2000.0,175.6854,175.7275,175.6349,175.7023,2000.0
2021-08-10 14:15:00,208.67,208.83,208.59,208.83,1862.0,175.7528,175.8876,175.6854,175.8876,1862.0
2021-08-10 14:20:00,208.84,208.85,208.76,208.78,606.0,175.896,175.9044,175.8286,175.8454,606.0
2021-08-10 14:25:00,208.81,208.84,208.71,208.77,1855.0,175.8707,175.896,175.7865,175.837,1855.0
2021-08-10 14:30:00,208.79,208.79,208.67,208.75,1800.0,175.8539,175.8539,175.7528,175.8202,1800.0
2021-08-10 14:35:00,208.72,208.81,208.68,208.73,6651.0,175.7949,175.8707,175.7612,175.8033,6651.0
2021-08-10 14:40:00,208.81,208.92,208.75,208.83,4449.0,175.8707,175.9634,175.8202,175.8876,4449.0
2021-08-10 14:45:00,208.83,208.87,208.75,208.87,2110.0,175.8876,175.9212,175.8202,175.9212,2110.0
2021-08-10 14:50:00,208.81,208.81,208.67,208.77,3014.0,175.8707,175.8707,175.7528,175.837,3014.0
2021-08-10 14:55:00,208.74,208.77,208.64,208.68,2015.0,175.8118,175.837,175.7275,175.7612,2015.0
2021-08-10 15:00:00,208.66,208.66,208.57,208.61,2100.0,175.7444,175.7444,175.6686,175.7023,2100.0
2021-08-10 15:05:00,208.57,208.7,208.57,208.66,1626.0,175.6686,175.7781,175.6686,175.7444,1626.0
2021-08-10 15:10:00,208.62,208.62,208.49,208.56,2177.0,175.7107,175.7107,175.6012,175.6601,2177.0
2021-08-10 15:15:00,208.54,208.63,208.49,208.53,3800.0,175.6433,175.7191,175.6012,175.6349,3800.0
2021-08-10 15:20:00,208.51,208.59,208.47,208.59,2229.0,175.618,175.6854,175.5843,175.6854,2229.0
2021-08-10 15:25:00,208.55,208.63,208.5,208.63,6748.0,175.6517,175.7191,175.6096,175.7191,6748.0
2021-08-10 15:30:00,208.62,208.82,208.48,208.74,4576.0,175.7107,175.8791,175.5928,175.8118,4576.0
2021-08-10 15:35:00,208.78,208.93,208.78,208.88,6094.0,175.8454,175.9718,175.8454,175.9297,6094.0
2021-08-10 15:40:00,208.92,209.07,208.92,209.05,13276.0,175.9634,176.0897,175.9634,176.0728,13276.0
2021-08-10 15:45:00,209.06,209.08,208.84,208.88,15528.0,176.0813,176.0981,175.896,175.9297,15528.0
2021-08-10 15:50:00,208.84,208.95,208.76,208.94,24479.0,175.896,175.9886,175.8286,175.9802,24479.0
2021-08-10 15:55:00,208.91,208.99,208.75,208.93,56394.0,175.9549,176.0223,175.8202,175.9718,56394.0
2021-08-11 09:30:00,210.39,210.97,209.69,210.13,34000.0,177.2015,177.69,176.6119,176.9825,34000.0
2021-08-11 09:35:00,210.08,210.1,209.53,209.53,4196.0,176.9404,176.9572,176.4771,176.4771,4196.0
2021-08-11 09:40:00,209.42,209.56,209.15,209.38,2864.0,176.3845,176.5024,176.1571,176.3508,2864.0
2021-08-11 09:45:00,209.58,210.13,209.58,210.13,1700.0,176.5192,176.9825,176.5192,176.9825,1700.0
2021-08-11 09:50:00,210.13,210.16,209.93,210.0,5937.0,176.9825,177.0077,176.814,176.873,5937.0
2021-08-11 09:55:00,210.02,210.07,209.26,209.39,5808.0,176.8898,176.9319,176.2497,176.3592,5808.0
2021-08-11 10:00:00,209.5,209.5,209.09,209.09,2910.0,176.4519,176.4519,176.1065,176.1065,2910.0
2021-08-11 10:05:00,209.12,209.29,209.08,209.25,7004.0,176.1318,176.275,176.0981,176.2413,7004.0
2021-08-11 10:10:00,209.36,209.64,209.24,209.54,16144.0,176.3339,176.5698,176.2329,176.4856,16144.0
2021-08-11 10:15:00,209.55,209.55,209.18,209.28,14167.0,176.494,176.494,176.1823,176.2666,14167.0
2021-08-11 10:20:00,209.26,209.32,209.07,209.07,4559.0,176.2497,176.3003,176.0897,176.0897,4559.0
2021-08-11 10:25:00,209.1,209.65,209.08,209.58,2634.0,176.115,176.5782,176.0981,176.5192,2634.0
2021-08-11 10:30:00,209.64,209.71,209.51,209.62,3768.0,176.5698,176.6287,176.4603,176.5529,3768.0
2021-08-11 10:35:00,209.58,209.67,209.53,209.53,2419.0,176.5192,176.595,176.4771,176.4771,2419.0
2021-08-11 10:40:00,209.57,209.57,209.38,209.5,2535.0,176.5108,176.5108,176.3508,176.4519,2535.0
2021-08-11 10:45:00,209.53,209.57,209.4,209.42,1505.0,176.4771,176.5108,176.3676,176.3845,1505.0
2021-08-11 10:50:00,209.43,209.56,209.42,209.53,3600.0,176.3929,176.5024,176.3845,176.4771,3600.0
2021-08-11 10:55:00,209.52,209.57,209.48,209.53,5896.0,176.4687,176.5108,176.435,176.4771,5896.0
2021-08-11 11:00:00,209.49,209.78,209.45,209.78,5133.0,176.4434,176.6877,176.4098,176.6877,5133.0
2021-08-11 11:05:00,209.8,209.96,209.78,209.92,4042.0,176.7045,176.8393,176.6877,176.8056,4042.0
2021-08-11 11:10:00,209.88,209.97,209.75,209.81,8163.0,176.7719,176.8477,176.6624,176.713,8163.0
2021-08-11 11:15:00,209.78,209.8,209.5,209.5,1600.0,176.6877,176.7045,176.4519,176.4519,1600.0
2021-08-11 11:20:00,209.56,209.71,209.53,209.71,1800.0,176.5024,176.6287,176.4771,176.6287,1800.0
2021-08-11 11:25:00,209.65,209.65,209.41,209.44,2328.0,176.5782,176.5782,176.3761,176.4013,2328.0
2021-08-11 11:30:00,209.45,209.49,209.28,209.45,2828.0,176.4098,176.4434,176.2666,176.4098,2828.0
2021-08-11 11:35:00,209.49,209.74,209.46,209.66,8986.0,176.4434,176.654,176.4182,176.5866,8986.0
2021-08-11 11:40:00,209.6,209.6,209.51,209.57,1102.0,176.5361,176.5361,176.4603,176.5108,1102.0
2021-08-11 11:45:00,209.6,209.82,209.6,209.82,2012.0,176.5361,176.7214,176.5361,176.7214,2012.0
2021-08-11 11:50:00,209.8,209.8,209.58,209.66,5690.0,176.7045,176.7045,176.5192,176.5866,5690.0
2021-08-11 11:55:00,209.65,209.81,209.63,209.63,3103.0,176.5782,176.713,176.5614,176.5614,3103.0
2021-08-11 12:00:00,209.69,209.75,209.62,209.74,4108.0,176.6119,176.6624,176.5529,176.654,4108.0
2021-08-11 12:05:00,209.75,209.78,209.66,209.74,3666.0,176.6624,176.6877,176.5866,176.654,3666.0
2021-08-11 12:10:00,209.75,209.76,209.57,209.71,4250.0,176.6624,176.6708,176.5108,176.6287,4250.0
2021-08-11 12:15:00,209.67,209.75,209.66,209.69,2887.0,176.595,176.6624,176.5866,176.6119,2887.0
2021-08-11 12:20:00,209.66,209.68,209.59,209.59,2000.0,176.5866,176.6035,176.5277,176.5277,2000.0
2021-08-11 12:25:00,209.55,209.69,209.5,209.53,2482.0,176.494,176.6119,176.4519,176.4771,2482.0
2021-08-11 12:30:00,209.5,209.63,209.47,209.59,6137.0,176.4519,176.5614,176.4266,176.5277,6137.0
2021-08-11 12:35:00,209.6,209.67,209.57,209.65,2830.0,176.5361,176.595,176.5108,176.5782,2830.0
2021-08-11 12:40:00,209.66,209.66,209.52,209.52,6501.0,176.5866,176.5866,176.4687,176.4687,6501.0
2021-08-11 12:45:00,209.49,209.51,209.36,209.36,1912.0,176.4434,176.4603,176.3339,176.3339,1912.0
2021-08-11 12:50:00,209.41,209.42,209.31,209.31,2659.0,176.3761,176.3845,176.2918,176.2918,2659.0
2021-08-11 12:55:00,209.36,209.45,209.19,209.19,2229.0,176.3339,176.4098,176.1908,176.1908,2229.0
2021-08-11 13:00:00,209.19,209.42,209.0,209.08,2780.0,176.1908,176.3845,176.0307,176.0981,2780.0
2021-08-11 13:05:00,209.12,209.17,208.96,208.96,3041.0,176.1318,176.1739,175.997,175.997,3041.0
2021-08-11 13:10:00,209.07,209.07,208.89,208.92,1826.0,176.0897,176.0897,175.9381,175.9634,1826.0
2021-08-11 13:15:00,208.96,208.96,208.85,208.95,2335.0,175.997,175.997,175.9044,175.9886,2335.0
2021-08-11 13:20:00,208.9,208.99,208.88,208.88,1800.0,175.9465,176.0223,175.9297,175.9297,1800.0
2021-08-11 13:25:00,208.94,209.05,208.83,208.83,2326.0,175.9802,176.0728,175.8876,175.8876,2326.0
2021-08-11 13:30:00,208.91,208.91,208.82,208.9,2629.0,175.9549,175.9549,175.8791,175.9465,2629.0
2021-08-11 13:35:00,208.91,209.03,208.86,208.91,1100.0,175.9549,176.056,175.9128,175.9549,1100.0
2021-08-11 13:40:00,208.93,209.03,208.88,209.03,1800.0,175.9718,176.056,175.9297,176.056,1800.0
2021-08-11 13:45:00,208.98,209.3,208.97,209.28,3090.0,176.0139,176.2834,176.0055,176.2666,3090.0
2021-08-11 13:50:00,209.29,209.55,209.29,209.5,3302.0,176.275,176.494,176.275,176.4519,3302.0
2021-08-11 13:55:00,209.51,209.51,209.34,209.34,2500.0,176.4603,176.4603,176.3171,176.3171,2500.0
2021-08-11 14:00:00,209.36,209.41,209.23,209.23,2716.0,176.3339,176.3761,176.2245,176.2245,2716.0
2021-08-11 14:05:00,209.2,209.25,209.13,209.2,2636.0,176.1992,176.2413,176.1402,176.1992,2636.0
2021-08-11 14:10:00,209.15,209.25,209.12,209.19,3382.0,176.1571,176.2413,176.1318,176.1908,3382.0
2021-08-11 14:15:00,209.11,209.18,209.11,209.11,3128.0,176.1234,176.1823,176.1234,176.1234,3128.0
2021-08-11 14:20:00,209.09,209.16,209.06,209.08,2138.0,176.1065,176.1655,176.0813,176.0981,2138.0
2021-08-11 14:25:00,209.1,209.21,209.08,209.17,1800.0,176.115,176.2076,176.0981,176.1739,1800.0
2021-08-11 14:30:00,209.21,209.21,209.12,209.15,4391.0,176.2076,176.2076,176.1318,176.1571,4391.0
2021-08-11 14:35:00,209.25,209.28,209.15,209.16,3212.0,176.2413,176.2666,176.1571,176.1655,3212.0
2021-08-11 14:40:00,209.15,209.18,209.0,209.03,2500.0,176.1571,176.1823,176.0307,176.056,2500.0
2021-08-11 14:45:00,209.04,209.04,208.9,208.96,2666.0,176.0644,176.0644,175.9465,175.997,2666.0
2021-08-11 14:50:00,208.93,208.94,208.82,208.89,2847.0,175.9718,175.9802,175.8791,175.9381,2847.0
2021-08-11 14:55:00,208.85,208.93,208.81,208.9,3300.0,175.9044,175.9718,175.8707,175.9465,3300.0
2021-08-11 15:00:00,208.86,208.99,208.85,208.96,6942.0,175.9128,176.0223,175.9044,175.997,6942.0
2021-08-11 15:05:00,209.0,209.01,208.88,208.94,3993.0,176.0307,176.0392,175.9297,175.9802,3993.0
2021-08-11 15:10:00,209.0,209.03,208.88,209.02,3006.0,176.0307,176.056,175.9297,176.0476,3006.0
2021-08-11 15:15:00,209.04,209.06,209.0,209.05,2700.0,176.0644,176.0813,176.0307,176.0728,2700.0
2021-08-11 15:20:00,209.0,209.08,208.97,209.02,3500.0,176.0307,176.0981,176.0055,176.0476,3500.0
2021-08-11 15:25:00,209.03,209.15,209.03,209.09,7425.0,176.056,176.1571,176.056,176.1065,7425.0
2021-08-11 15:30:00,209.1,209.2,209.1,209.14,10972.0,176.115,176.1992,176.115,176.1487,10972.0
2021-08-11 15:35:00,209.12,209.12,208.94,209.01,9088.0,176.1318,176.1318,175.9802,176.0392,9088.0
2021-08-11 15:40:00,209.03,209.03,208.9,209.0,9313.0,176.056,176.056,175.9465,176.0307,9313.0
2021-08-11 15:45:00,209.0,209.02,208.88,209.0,6212.0,176.0307,176.0476,175.9297,176.0307,6212.0
2021-08-11 15:50:00,208.96,209.15,208.9,209.0,42270.0,175.997,176.1571,175.9465,176.0307,42270.0
2021-08-11 15:55:00,208.95,209.14,208.89,209.07,45451.0,175.9886,176.1487,175.9381,176.0897,45451.0
2021-08-12 09:30:00,209.35,209.35,208.28,208.5,21506.0,176.3255,176.3255,175.4243,175.6096,21506.0
2021-08-12 09:35:00,208.43,208.63,208.31,208.42,3024.0,175.5507,175.7191,175.4496,175.5422,3024.0
2021-08-12 09:40:00,208.28,208.41,208.03,208.03,3503.0,175.4243,175.5338,175.2138,175.2138,3503.0
2021-08-12 09:45:00,208.12,208.14,207.79,207.92,28783.0,175.2896,175.3064,175.0116,175.1211,28783.0
2021-08-12 09:50:00,207.98,208.29,207.76,208.15,4020.0,175.1716,175.4327,174.9863,175.3148,4020.0
2021-08-12 09:55:00,208.21,208.21,207.89,208.16,2097.0,175.3654,175.3654,175.0958,175.3232,2097.0
2021-08-12 10:00:00,208.1,208.3,208.05,208.09,3300.0,175.2727,175.4412,175.2306,175.2643,3300.0
2021-08-12 10:05:00,208.02,208.22,207.85,207.85,1800.0,175.2053,175.3738,175.0621,175.0621,1800.0
2021-08-12 10:10:00,207.91,207.92,207.65,207.79,2719.0,175.1127,175.1211,174.8937,175.0116,2719.0
2021-08-12 10:15:00,207.81,207.81,207.63,207.63,1600.0,175.0285,175.0285,174.8769,174.8769,1600.0
2021-08-12 10:20:00,207.7,207.7,207.19,207.26,3256.0,174.9358,174.9358,174.5063,174.5652,3256.0
2021-08-12 10:25:00,207.21,207.27,206.99,207.03,9271.0,174.5231,174.5736,174.3378,174.3715,9271.0
2021-08-12 10:30:00,207.07,207.2,206.92,207.01,3222.0,174.4052,174.5147,174.2789,174.3547,3222.0
2021-08-12 10:35:00,206.92,206.98,206.79,206.83,6587.0,174.2789,174.3294,174.1694,174.203,6587.0
2021-08-12 10:40:00,206.79,207.0,206.79,206.86,3618.0,174.1694,174.3462,174.1694,174.2283,3618.0
2021-08-12 10:45:00,206.84,206.91,206.39,206.39,3123.0,174.2115,174.2704,173.8325,173.8325,3123.0
2021-08-12 10:50:00,206.46,206.71,206.44,206.53,3376.0,173.8914,174.102,173.8746,173.9504,3376.0
2021-08-12 10:55:00,206.5,206.74,206.49,206.74,5618.0,173.9251,174.1272,173.9167,174.1272,5618.0
2021-08-12 11:00:00,206.73,206.73,206.49,206.57,10700.0,174.1188,174.1188,173.9167,173.9841,10700.0
2021-08-12 11:05:00,206.57,206.64,206.38,206.41,9164.0,173.9841,174.043,173.824,173.8493,9164.0
2021-08-12 11:10:00,206.42,206.42,205.74,205.74,13237.0,173.8577,173.8577,173.285,173.285,13237.0
2021-08-12 11:15:00,205.7,205.95,205.69,205.84,4382.0,173.2513,173.4619,173.2429,173.3692,4382.0
2021-08-12 11:20:00,205.82,205.92,205.76,205.92,3625.0,173.3524,173.4366,173.3018,173.4366,3625.0
2021-08-12 11:25:00,205.94,206.12,205.93,206.04,7281.0,173.4534,173.6051,173.445,173.5377,7281.0
2021-08-12 11:30:00,206.0,206.1,205.85,205.89,6488.0,173.504,173.5882,173.3776,173.4113,6488.0
2021-08-12 11:35:00,205.92,205.94,205.84,205.9,10375.0,173.4366,173.4534,173.3692,173.4198,10375.0
2021-08-12 11:40:00,205.96,206.35,205.93,206.28,9127.0,173.4703,173.7988,173.445,173.7398,9127.0
2021-08-12 11:45:00,206.23,206.5,206.23,206.43,5460.0,173.6977,173.9251,173.6977,173.8661,5460.0
2021-08-12 11:50:00,206.44,206.63,206.3,206.63,2300.0,173.8746,174.0346,173.7567,174.0346,2300.0
2021-08-12 11:55:00,206.65,206.68,206.6,206.66,2405.0,174.0514,174.0767,174.0093,174.0599,2405.0
2021-08-12 12:00:00,206.63,206.82,206.63,206.73,7692.0,174.0346,174.1946,174.0346,174.1188,7692.0
2021-08-12 12:05:00,206.74,207.2,206.67,207.17,6520.0,174.1272,174.5147,174.0683,174.4894,6520.0
2021-08-12 12:10:00,207.18,207.55,207.13,207.39,9018.0,174.4978,174.8095,174.4557,174.6747,9018.0
2021-08-12 12:15:00,207.38,207.77,207.38,207.6,3804.0,174.6663,174.9948,174.6663,174.8516,3804.0
2021-08-12 12:20:00,207.59,207.82,207.59,207.79,2800.0,174.8432,175.0369,174.8432,175.0116,2800.0
2021-08-12 12:25:00,207.79,207.89,207.6,207.61,5199.0,175.0116,175.0958,174.8516,174.86,5199.0
2021-08-12 12:30:00,207.59,207.64,207.37,207.58,8200.0,174.8432,174.8853,174.6579,174.8347,8200.0
2021-08-12 12:35:00,207.58,207.72,207.45,207.47,9803.0,174.8347,174.9527,174.7252,174.7421,9803.0
2021-08-12 12:40:00,207.44,207.47,207.35,207.41,3064.0,174.7168,174.7421,174.641,174.6916,3064.0
2021-08-12 12:45:00,207.4,207.41,207.17,207.25,5456.0,174.6831,174.6916,174.4894,174.5568,5456.0
2021-08-12 12:50:00,207.24,207.31,207.23,207.23,1900.0,174.5484,174.6073,174.54,174.54,1900.0
2021-08-12 12:55:00,207.3,207.3,207.05,207.18,3650.0,174.5989,174.5989,174.3883,174.4978,3650.0
2021-08-12 13:00:00,207.14,207.14,206.97,207.04,5933.0,174.4641,174.4641,174.321,174.3799,5933.0
2021-08-12 13:05:00,206.9,206.95,206.79,206.86,4454.0,174.262,174.3041,174.1694,174.2283,4454.0
2021-08-12 13:10:00,206.86,207.01,206.73,207.01,4369.0,174.2283,174.3547,174.1188,174.3547,4369.0
2021-08-12 13:15:00,206.98,207.33,206.98,207.33,4176.0,174.3294,174.6242,174.3294,174.6242,4176.0
2021-08-12 13:20:00,207.31,207.64,207.29,207.55,4300.0,174.6073,174.8853,174.5905,174.8095,4300.0
2021-08-12 13:25:00,207.58,207.86,207.48,207.79,2585.0,174.8347,175.0706,174.7505,175.0116,2585.0
2021-08-12 13:30:00,207.78,207.89,207.69,207.86,2650.0,175.0032,175.0958,174.9274,175.0706,2650.0
2021-08-12 13:35:00,207.87,207.94,207.8,207.92,2955.0,175.079,175.1379,175.02,175.1211,2955.0
2021-08-12 13:40:00,207.88,207.94,207.65,207.7,5448.0,175.0874,175.1379,174.8937,174.9358,5448.0
2021-08-12 13:45:00,207.66,207.76,207.63,207.66,1512.0,174.9021,174.9863,174.8769,174.9021,1512.0
2021-08-12 13:50:00,207.66,207.93,207.65,207.66,5898.0,174.9021,175.1295,174.8937,174.9021,5898.0
2021-08-12 13:55:00,207.69,207.8,207.67,207.69,2621.0,174.9274,175.02,174.9105,174.9274,2621.0
2021-08-12 14:00:00,207.76,207.76,207.59,207.7,5401.0,174.9863,174.9863,174.8432,174.9358,5401.0
2021-08-12 14:05:00,207.69,207.73,207.43,207.47,7090.0,174.9274,174.9611,174.7084,174.7421,7090.0
2021-08-12 14:10:00,207.44,207.57,207.44,207.49,5070.0,174.7168,174.8263,174.7168,174.7589,5070.0
2021-08-12 14:15:00,207.45,207.49,207.28,207.36,3800.0,174.7252,174.7589,174.5821,174.6494,3800.0
2021-08-12 14:20:00,207.32,207.35,207.17,207.17,2500.0,174.6158,174.641,174.4894,174.4894,2500.0
2021-08-12 14:25:00,207.14,207.23,207.12,207.23,4815.0,174.4641,174.54,174.4473,174.54,4815.0
2021-08-12 14:30:00,207.28,207.29,207.05,207.19,4346.0,174.5821,174.5905,174.3883,174.5063,4346.0
2021-08-12 14:35:00,207.2,207.29,207.14,207.29,3100.0,174.5147,174.5905,174.4641,174.5905,3100.0
2021-08-12 14:40:00,207.28,207.4,207.27,207.3,11523.0,174.5821,174.6831,174.5736,174.5989,11523.0
2021-08-12 14:45:00,207.32,207.53,207.32,207.52,2750.0,174.6158,174.7926,174.6158,174.7842,2750.0
2021-08-12 14:50:00,207.47,207.58,207.29,207.58,33149.0,174.7421,174.8347,174.5905,174.8347,33149.0
2021-08-12 14:55:00,207.63,207.95,207.63,207.95,3193.0,174.8769,175.1464,174.8769,175.1464,3193.0
2021-08-12 15:00:00,207.94,208.26,207.94,208.2,3863.0,175.1379,175.4075,175.1379,175.3569,3863.0
2021-08-12 15:05:00,208.21,208.5,208.21,208.38,3232.0,175.3654,175.6096,175.3654,175.5085,3232.0
2021-08-12 15:10:00,208.33,208.37,208.2,208.25,4293.0,175.4664,175.5001,175.3569,175.399,4293.0
2021-08-12 15:15:00,208.21,208.35,208.19,208.34,4611.0,175.3654,175.4833,175.3485,175.4749,4611.0
2021-08-12 15:20:00,208.35,208.42,208.31,208.33,4736.0,175.4833,175.5422,175.4496,175.4664,4736.0
2021-08-12 15:25:00,208.29,208.38,208.22,208.36,2700.0,175.4327,175.5085,175.3738,175.4917,2700.0
2021-08-12 15:30:00,208.32,208.33,208.05,208.06,18340.0,175.458,175.4664,175.2306,175.239,18340.0
2021-08-12 15:35:00,208.05,208.17,208.01,208.05,5295.0,175.2306,175.3317,175.1969,175.2306,5295.0
2021-08-12 15:40:00,208.04,208.23,207.99,208.04,7799.0,175.2222,175.3822,175.1801,175.2222,7799.0
2021-08-12 15:45:00,208.03,208.07,207.95,208.04,6397.0,175.2138,175.2474,175.1464,175.2222,6397.0
2021-08-12 15:50:00,208.05,208.28,207.93,208.15,25089.0,175.2306,175.4243,175.1295,175.3148,25089.0
2021-08-12 15:55:00,208.14,208.48,208.04,208.38,55642.0,175.3064,175.5928,175.2222,175.5085,55642.0
2021-08-13 09:30:00,208.08,208.09,207.54,207.77,11859.0,175.2559,175.2643,174.801,174.9948,11859.0
2021-08-13 09:35:00,207.97,208.17,207.74,208.03,8490.0,175.1632,175.3317,174.9695,175.2138,8490.0
2021-08-13 09:40:00,208.06,208.22,207.65,207.65,1273.0,175.239,175.3738,174.8937,174.8937,1273.0
2021-08-13 09:45:00,207.66,207.66,207.48,207.61,700.0,174.9021,174.9021,174.7505,174.86,700.0
2021-08-13 09:50:00,207.67,207.71,207.46,207.48,2758.0,174.9105,174.9442,174.7337,174.7505,2758.0
2021-08-13 09:55:00,207.62,207.89,207.62,207.73,1900.0,174.8684,175.0958,174.8684,174.9611,1900.0
2021-08-13 10:00:00,207.71,207.95,207.65,207.93,2100.0,174.9442,175.1464,174.8937,175.1295,2100.0
2021-08-13 10:05:00,208.12,208.12,207.62,207.63,1867.0,175.2896,175.2896,174.8684,174.8769,1867.0
2021-08-13 10:10:00,207.56,207.62,207.14,207.33,3100.0,174.8179,174.8684,174.4641,174.6242,3100.0
2021-08-13 10:15:00,207.28,207.41,207.2,207.41,1733.0,174.5821,174.6916,174.5147,174.6916,1733.0
2021-08-13 10:20:00,207.41,207.41,207.12,207.21,2000.0,174.6916,174.6916,174.4473,174.5231,2000.0
2021-08-13 10:25:00,207.12,207.12,206.62,206.62,4282.0,174.4473,174.4473,174.0262,174.0262,4282.0
2021-08-13 10:30:00,206.67,206.99,206.58,206.99,3650.0,174.0683,174.3378,173.9925,174.3378,3650.0
2021-08-13 10:35:00,206.95,207.21,206.95,207.08,7101.0,174.3041,174.5231,174.3041,174.4136,7101.0
2021-08-13 10:40:00,207.04,207.27,207.04,207.25,2252.0,174.3799,174.5736,174.3799,174.5568,2252.0
2021-08-13 10:45:00,207.3,207.3,207.01,207.08,7187.0,174.5989,174.5989,174.3547,174.4136,7187.0
2021-08-13 10:50:00,207.07,207.11,207.04,207.11,2900.0,174.4052,174.4389,174.3799,174.4389,2900.0
2021-08-13 10:55:00,207.08,207.47,207.06,207.47,2350.0,174.4136,174.7421,174.3968,174.7421,2350.0
2021-08-13 11:00:00,207.4,207.5,206.98,207.12,5663.0,174.6831,174.7674,174.3294,174.4473,5663.0
2021-08-13 11:05:00,207.1,207.23,207.08,207.09,1950.0,174.4305,174.54,174.4136,174.422,1950.0
2021-08-13 11:10:00,206.99,207.22,206.99,207.03,1930.0,174.3378,174.5315,174.3378,174.3715,1930.0
2021-08-13 11:15:00,207.05,207.05,206.91,206.91,1270.0,174.3883,174.3883,174.2704,174.2704,1270.0
2021-08-13 11:20:00,206.9,206.9,206.7,206.78,3686.0,174.262,174.262,174.0936,174.1609,3686.0
2021-08-13 11:25:00,206.81,206.82,206.63,206.67,5059.0,174.1862,174.1946,174.0346,174.0683,5059.0
2021-08-13 11:30:00,206.83,206.95,206.76,206.77,2563.0,174.203,174.3041,174.1441,174.1525,2563.0
2021-08-13 11:35:00,206.79,207.09,206.79,206.93,3170.0,174.1694,174.422,174.1694,174.2873,3170.0
2021-08-13 11:40:00,207.11,207.11,206.99,207.01,1000.0,174.4389,174.4389,174.3378,174.3547,1000.0
2021-08-13 11:45:00,207.03,207.04,206.92,206.93,1334.0,174.3715,174.3799,174.2789,174.2873,1334.0
2021-08-13 11:50:00,206.95,207.0,206.91,206.91,1200.0,174.3041,174.3462,174.2704,174.2704,1200.0
2021-08-13 11:55:00,206.94,207.28,206.94,207.25,1600.0,174.2957,174.5821,174.2957,174.5568,1600.0
2021-08-13 12:00:00,207.36,207.36,207.05,207.05,2700.0,174.6494,174.6494,174.3883,174.3883,2700.0
2021-08-13 12:05:00,207.03,207.09,206.89,206.95,2100.0,174.3715,174.422,174.2536,174.3041,2100.0
2021-08-13 12:10:00,206.92,206.94,206.85,206.85,1780.0,174.2789,174.2957,174.2199,174.2199,1780.0
2021-08-13 12:15:00,206.83,206.87,206.79,206.86,2337.0,174.203,174.2367,174.1694,174.2283,2337.0
2021-08-13 12:20:00,206.82,206.84,206.8,206.83,963.0,174.1946,174.2115,174.1778,174.203,963.0
2021-08-13 12:25:00,206.79,206.81,206.69,206.72,1900.0,174.1694,174.1862,174.0851,174.1104,1900.0
2021-08-13 12:30:00,206.69,206.82,206.69,206.82,1898.0,174.0851,174.1946,174.0851,174.1946,1898.0
2021-08-13 12:35:00,206.86,206.92,206.86,206.92,800.0,174.2283,174.2789,174.2283,174.2789,800.0
2021-08-13 12:40:00,206.86,206.89,206.81,206.87,2300.0,174.2283,174.2536,174.1862,174.2367,2300.0
2021-08-13 12:45:00,206.94,206.96,206.77,206.77,1636.0,174.2957,174.3125,174.1525,174.1525,1636.0
2021-08-13 12:50:00,206.82,206.85,206.79,206.85,759.0,174.1946,174.2199,174.1694,174.2199,759.0
2021-08-13 12:55:00,206.86,206.91,206.81,206.89,1100.0,174.2283,174.2704,174.1862,174.2536,1100.0
2021-08-13 13:00:00,206.94,206.94,206.74,206.8,2813.0,174.2957,174.2957,174.1272,174.1778,2813.0
2021-08-13 13:05:00,206.78,206.78,206.7,206.7,419.0,174.1609,174.1609,174.0936,174.0936,419.0
2021-08-13 13:10:00,206.71,206.71,206.6,206.62,1400.0,174.102,174.102,174.0093,174.0262,1400.0
2021-08-13 13:15:00,206.71,206.72,206.65,206.65,802.0,174.102,174.1104,174.0514,174.0514,802.0
2021-08-13 13:20:00,206.73,206.73,206.58,206.62,1200.0,174.1188,174.1188,173.9925,174.0262,1200.0
2021-08-13 13:25:00,206.64,206.64,206.57,206.57,1039.0,174.043,174.043,173.9841,173.9841,1039.0
2021-08-13 13:30:00,206.69,206.69,206.6,206.6,700.0,174.0851,174.0851,174.0093,174.0093,700.0
2021-08-13 13:35:00,206.6,206.67,206.58,206.59,4476.0,174.0093,174.0683,173.9925,174.0009,4476.0
2021-08-13 13:40:00,206.63,206.97,206.63,206.96,1898.0,174.0346,174.321,174.0346,174.3125,1898.0
2021-08-13 13:45:00,207.09,207.26,207.05,207.2,2681.0,174.422,174.5652,174.3883,174.5147,2681.0
2021-08-13 13:50:00,207.28,207.28,207.13,207.19,2722.0,174.5821,174.5821,174.4557,174.5063,2722.0
2021-08-13 13:55:00,206.96,206.96,206.96,206.96,588.0,174.3125,174.3125,174.3125,174.3125,588.0
2021-08-13 14:00:00,206.92,206.96,206.87,206.91,2079.0,174.2789,174.3125,174.2367,174.2704,2079.0
2021-08-13 14:05:00,206.9,206.9,206.76,206.8,2754.0,174.262,174.262,174.1441,174.1778,2754.0
2021-08-13 14:10:00,206.83,207.0,206.83,206.93,2809.0,174.203,174.3462,174.203,174.2873,2809.0
2021-08-13 14:15:00,206.89,206.89,206.69,206.69,1525.0,174.2536,174.2536,174.0851,174.0851,1525.0
2021-08-13 14:20:00,206.67,206.83,206.67,206.67,1784.0,174.0683,174.203,174.0683,174.0683,1784.0
2021-08-13 14:25:00,206.73,206.82,206.72,206.75,935.0,174.1188,174.1946,174.1104,174.1357,935.0
2021-08-13 14:30:00,206.72,206.76,206.61,206.64,3305.0,174.1104,174.1441,174.0178,174.043,3305.0
2021-08-13 14:35:00,206.62,206.65,206.56,206.62,1406.0,174.0262,174.0514,173.9756,174.0262,1406.0
2021-08-13 14:40:00,206.55,206.57,206.49,206.55,1960.0,173.9672,173.9841,173.9167,173.9672,1960.0
2021-08-13 14:45:00,206.56,206.61,206.54,206.59,960.0,173.9756,174.0178,173.9588,174.0009,960.0
2021-08-13 14:50:00,206.53,206.64,206.52,206.62,1330.0,173.9504,174.043,173.942,174.0262,1330.0
2021-08-13 14:55:00,206.59,206.59,206.47,206.47,1360.0,174.0009,174.0009,173.8998,173.8998,1360.0
2021-08-13 15:00:00,206.48,206.69,206.48,206.69,1489.0,173.9083,174.0851,173.9083,174.0851,1489.0
2021-08-13 15:05:00,206.69,206.8,206.68,206.78,2089.0,174.0851,174.1778,174.0767,174.1609,2089.0
2021-08-13 15:10:00,206.75,206.87,206.74,206.82,1235.0,174.1357,174.2367,174.1272,174.1946,1235.0
2021-08-13 15:15:00,206.87,206.87,206.75,206.8,2148.0,174.2367,174.2367,174.1357,174.1778,2148.0
2021-08-13 15:20:00,206.84,206.85,206.66,206.66,3841.0,174.2115,174.2199,174.0599,174.0599,3841.0
2021-08-13 15:25:00,206.68,206.83,206.68,206.83,3308.0,174.0767,174.203,174.0767,174.203,3308.0
2021-08-13 15:30:00,206.82,206.93,206.73,206.74,5306.0,174.1946,174.2873,174.1188,174.1272,5306.0
2021-08-13 15:35:00,206.84,207.08,206.83,207.01,3914.0,174.2115,174.4136,174.203,174.3547,3914.0
2021-08-13 15:40:00,207.09,207.09,206.89,206.89,6111.0,174.422,174.422,174.2536,174.2536,6111.0
2021-08-13 15:45:00,207.05,207.16,206.97,206.99,5981.0,174.3883,174.481,174.321,174.3378,5981.0
2021-08-13 15:50:00,207.05,207.14,206.76,206.77,10315.0,174.3883,174.4641,174.1441,174.1525,10315.0
2021-08-13 15:55:00,206.76,207.21,206.67,207.18,29076.0,174.1441,174.5231,174.0683,174.4978,29076.0
2021-08-16 09:30:00,206.19,206.72,204.68,205.01,16563.0,173.664,174.1104,172.3922,172.6702,16563.0
2021-08-16 09:35:00,204.73,204.9,204.19,204.76,10638.0,172.4343,172.5775,171.9795,172.4596,10638.0
2021-08-16 09:40:00,204.87,204.87,204.6,204.79,2626.0,172.5522,172.5522,172.3248,172.4849,2626.0
2021-08-16 09:45:00,204.78,205.05,204.56,204.98,3528.0,172.4764,172.7038,172.2911,172.6449,3528.0
2021-08-16 09:50:00,204.98,205.24,204.86,205.12,3600.0,172.6449,172.8639,172.5438,172.7628,3600.0
2021-08-16 09:55:00,205.07,205.65,205.07,205.43,7782.0,172.7207,173.2092,172.7207,173.0239,7782.0
2021-08-16 10:00:00,205.43,205.79,205.38,205.45,9241.0,173.0239,173.3271,172.9818,173.0407,9241.0
2021-08-16 10:05:00,205.53,206.03,205.53,205.83,5116.0,173.1081,173.5292,173.1081,173.3608,5116.0
2021-08-16 10:10:00,205.84,206.44,205.82,206.44,5925.0,173.3692,173.8746,173.3524,173.8746,5925.0
2021-08-16 10:15:00,206.45,206.52,206.28,206.28,7077.0,173.883,173.942,173.7398,173.7398,7077.0
2021-08-16 10:20:00,206.31,206.31,206.04,206.17,4454.0,173.7651,173.7651,173.5377,173.6472,4454.0
2021-08-16 10:25:00,206.26,206.7,206.23,206.35,5881.0,173.723,174.0936,173.6977,173.7988,5881.0
2021-08-16 10:30:00,206.45,206.89,206.42,206.55,5364.0,173.883,174.2536,173.8577,173.9672,5364.0
2021-08-16 10:35:00,206.61,206.69,206.38,206.38,5453.0,174.0178,174.0851,173.824,173.824,5453.0
2021-08-16 10:40:00,206.35,206.4,206.13,206.23,2753.0,173.7988,173.8409,173.6135,173.6977,2753.0
2021-08-16 10:45:00,206.23,206.36,206.1,206.33,3586.0,173.6977,173.8072,173.5882,173.7819,3586.0
2021-08-16 10:50:00,206.33,206.33,205.99,206.02,3503.0,173.7819,173.7819,173.4956,173.5208,3503.0
2021-08-16 10:55:00,206.08,206.09,205.62,205.81,5772.0,173.5714,173.5798,173.1839,173.344,5772.0
2021-08-16 11:00:00,205.89,206.11,205.87,206.11,3270.0,173.4113,173.5966,173.3945,173.5966,3270.0
2021-08-16 11:05:00,206.18,206.4,206.14,206.27,2655.0,173.6556,173.8409,173.6219,173.7314,2655.0
2021-08-16 11:10:00,206.31,206.48,206.28,206.47,4225.0,173.7651,173.9083,173.7398,173.8998,4225.0
2021-08-16 11:15:00,206.5,206.5,206.33,206.34,5712.0,173.9251,173.9251,173.7819,173.7903,5712.0
2021-08-16 11:20:00,206.51,206.55,206.37,206.45,2500.0,173.9335,173.9672,173.8156,173.883,2500.0
2021-08-16 11:25:00,206.42,206.68,206.4,206.68,6771.0,173.8577,174.0767,173.8409,174.0767,6771.0
2021-08-16 11:30:00,206.68,207.13,206.68,207.01,5075.0,174.0767,174.4557,174.0767,174.3547,5075.0
2021-08-16 11:35:00,207.1,207.17,206.86,206.86,4818.0,174.4305,174.4894,174.2283,174.2283,4818.0
2021-08-16 11:40:00,206.76,206.82,206.74,206.79,1300.0,174.1441,174.1946,174.1272,174.1694,1300.0
2021-08-16 11:45:00,206.79,206.79,206.49,206.49,1547.0,174.1694,174.1694,173.9167,173.9167,1547.0
2021-08-16 11:50:00,206.53,206.62,206.48,206.57,3213.0,173.9504,174.0262,173.9083,173.9841,3213.0
2021-08-16 11:55:00,206.52,206.6,206.48,206.6,3463.0,173.942,174.0093,173.9083,174.0093,3463.0
2021-08-16 12:00:00,206.6,206.77,206.59,206.75,1756.0,174.0093,174.1525,174.0009,174.1357,1756.0
2021-08-16 12:05:00,206.82,206.82,206.69,206.69,1928.0,174.1946,174.1946,174.0851,174.0851,1928.0
2021-08-16 12:10:00,206.83,206.83,206.68,206.79,1583.0,174.203,174.203,174.0767,174.1694,1583.0
2021-08-16 12:15:00,206.84,207.01,206.79,206.93,2468.0,174.2115,174.3547,174.1694,174.2873,2468.0
2021-08-16 12:20:00,206.92,207.14,206.92,207.14,856.0,174.2789,174.4641,174.2789,174.4641,856.0
2021-08-16 12:25:00,207.09,207.11,206.89,206.98,3338.0,174.422,174.4389,174.2536,174.3294,3338.0
2021-08-16 12:30:00,207.06,207.13,206.98,207.02,1110.0,174.3968,174.4557,174.3294,174.3631,1110.0
2021-08-16 12:35:00,206.98,207.02,206.94,206.97,1121.0,174.3294,174.3631,174.2957,174.321,1121.0
2021-08-16 12:40:00,207.03,207.12,206.99,207.05,3739.0,174.3715,174.4473,174.3378,174.3883,3739.0
2021-08-16 12:45:00,207.12,207.12,207.07,207.09,1600.0,174.4473,174.4473,174.4052,174.422,1600.0
2021-08-16 12:50:00,207.03,207.18,207.03,207.17,1300.0,174.3715,174.4978,174.3715,174.4894,1300.0
2021-08-16 12:55:00,207.18,207.18,206.99,207.01,1800.0,174.4978,174.4978,174.3378,174.3547,1800.0
2021-08-16 13:00:00,206.98,206.98,206.9,206.97,1536.0,174.3294,174.3294,174.262,174.321,1536.0
2021-08-16 13:05:00,206.98,207.24,206.98,207.24,1753.0,174.3294,174.5484,174.3294,174.5484,1753.0
2021-08-16 13:10:00,207.2,207.36,207.2,207.27,3454.0,174.5147,174.6494,174.5147,174.5736,3454.0
2021-08-16 13:15:00,207.23,207.23,207.09,207.09,1276.0,174.54,174.54,174.422,174.422,1276.0
2021-08-16 13:20:00,207.05,207.13,207.04,207.08,956.0,174.3883,174.4557,174.3799,174.4136,956.0
2021-08-16 13:25:00,207.1,207.24,207.04,207.14,1500.0,174.4305,174.5484,174.3799,174.4641,1500.0
2021-08-16 13:30:00,207.12,207.16,207.02,207.12,3121.0,174.4473,174.481,174.3631,174.4473,3121.0
2021-08-16 13:35:00,207.14,207.2,207.09,207.09,2111.0,174.4641,174.5147,174.422,174.422,2111.0
2021-08-16 13:40:00,207.04,207.05,206.88,207.01,2287.0,174.3799,174.3883,174.2452,174.3547,2287.0
2021-08-16 13:45:00,207.02,207.08,206.69,206.71,2794.0,174.3631,174.4136,174.0851,174.102,2794.0
2021-08-16 13:50:00,206.85,206.98,206.85,206.93,2120.0,174.2199,174.3294,174.2199,174.2873,2120.0
2021-08-16 13:55:00,206.9,207.04,206.89,207.01,1813.0,174.262,174.3799,174.2536,174.3547,1813.0
2021-08-16 14:00:00,207.01,207.05,206.9,206.97,3300.0,174.3547,174.3883,174.262,174.321,3300.0
2021-08-16 14:05:00,206.96,207.02,206.81,206.96,4758.0,174.3125,174.3631,174.1862,174.3125,4758.0
2021-08-16 14:10:00,207.0,207.0,206.82,206.86,1805.0,174.3462,174.3462,174.1946,174.2283,1805.0
2021-08-16 14:15:00,206.92,206.97,206.88,206.95,2283.0,174.2789,174.321,174.2452,174.3041,2283.0
2021-08-16 14:20:00,206.95,206.95,206.68,206.73,4025.0,174.3041,174.3041,174.0767,174.1188,4025.0
2021-08-16 14:25:00,206.72,206.81,206.71,206.78,1300.0,174.1104,174.1862,174.102,174.1609,1300.0
2021-08-16 14:30:00,206.71,206.85,206.65,206.77,2300.0,174.102,174.2199,174.0514,174.1525,2300.0
2021-08-16 14:35:00,206.81,206.81,206.73,206.76,2077.0,174.1862,174.1862,174.1188,174.1441,2077.0
2021-08-16 14:40:00,206.75,206.86,206.75,206.86,2378.0,174.1357,174.2283,174.1357,174.2283,2378.0
2021-08-16 14:45:00,206.9,207.1,206.9,206.95,2533.0,174.262,174.4305,174.262,174.3041,2533.0
2021-08-16 14:50:00,206.96,207.09,206.93,207.03,1818.0,174.3125,174.422,174.2873,174.3715,1818.0
2021-08-16 14:55:00,207.03,207.05,206.78,206.78,3652.0,174.3715,174.3883,174.1609,174.1609,3652.0
2021-08-16 15:00:00,206.77,206.99,206.74,206.97,4688.0,174.1525,174.3378,174.1272,174.321,4688.0
2021-08-16 15:05:00,206.96,207.03,206.93,207.02,1900.0,174.3125,174.3715,174.2873,174.3631,1900.0
2021-08-16 15:10:00,206.95,207.06,206.91,206.91,3543.0,174.3041,174.3968,174.2704,174.2704,3543.0
2021-08-16 15:15:00,206.93,206.93,206.79,206.85,4075.0,174.2873,174.2873,174.1694,174.2199,4075.0
2021-08-16 15:20:00,206.86,207.02,206.81,206.94,6430.0,174.2283,174.3631,174.1862,174.2957,6430.0
2021-08-16 15:25:00,206.96,206.96,206.83,206.93,2325.0,174.3125,174.3125,174.203,174.2873,2325.0
2021-08-16 15:30:00,206.87,206.92,206.77,206.85,14522.0,174.2367,174.2789,174.1525,174.2199,14522.0
2021-08-16 15:35:00,206.85,206.96,206.83,206.86,5235.0,174.2199,174.3125,174.203,174.2283,5235.0
2021-08-16 15:40:00,206.87,206.89,206.79,206.79,8554.0,174.2367,174.2536,174.1694,174.1694,8554.0
2021-08-16 15:45:00,206.84,206.9,206.72,206.72,9209.0,174.2115,174.262,174.1104,174.1104,9209.0
2021-08-16 15:50:00,206.76,207.14,206.75,207.01,19447.0,174.1441,174.4641,174.1357,174.3547,19447.0
2021-08-16 15:55:00,207.01,207.27,207.0,207.2,43037.0,174.3547,174.5736,174.3462,174.5147,43037.0
2021-08-17 09:30:00,206.84,207.49,206.63,206.64,9958.0,174.2115,174.7589,174.0346,174.043,9958.0
2021-08-17 09:35:00,206.84,207.29,206.5,206.8,6312.0,174.2115,174.5905,173.9251,174.1778,6312.0
2021-08-17 09:40:00,206.77,206.77,206.17,206.36,3158.0,174.1525,174.1525,173.6472,173.8072,3158.0
2021-08-17 09:45:00,206.22,206.25,205.78,205.96,4008.0,173.6893,173.7145,173.3187,173.4703,4008.0
2021-08-17 09:50:00,205.93,206.71,205.85,206.37,2333.0,173.445,174.102,173.3776,173.8156,2333.0
2021-08-17 09:55:00,206.52,206.82,206.31,206.67,4959.0,173.942,174.1946,173.7651,174.0683,4959.0
2021-08-17 10:00:00,206.58,206.72,206.46,206.65,4133.0,173.9925,174.1104,173.8914,174.0514,4133.0
2021-08-17 10:05:00,206.62,206.98,206.31,206.98,12647.0,174.0262,174.3294,173.7651,174.3294,12647.0
2021-08-17 10:10:00,207.11,207.28,206.78,207.24,5046.0,174.4389,174.5821,174.1609,174.5484,5046.0
2021-08-17 10:15:00,207.24,207.47,207.09,207.17,4103.0,174.5484,174.7421,174.422,174.4894,4103.0
2021-08-17 10:20:00,207.24,207.35,206.59,206.68,13798.0,174.5484,174.641,174.0009,174.0767,13798.0
2021-08-17 10:25:00,206.73,206.81,206.4,206.43,7334.0,174.1188,174.1862,173.8409,173.8661,7334.0
2021-08-17 10:30:00,206.4,206.56,206.38,206.53,3242.0,173.8409,173.9756,173.824,173.9504,3242.0
2021-08-17 10:35:00,206.53,206.57,206.21,206.21,3451.0,173.9504,173.9841,173.6809,173.6809,3451.0
2021-08-17 10:40:00,206.1,206.35,206.0,206.28,3099.0,173.5882,173.7988,173.504,173.7398,3099.0
2021-08-17 10:45:00,206.2,206.38,206.05,206.38,3038.0,173.6724,173.824,173.5461,173.824,3038.0
2021-08-17 10:50:00,206.27,206.28,206.07,206.1,7378.0,173.7314,173.7398,173.5629,173.5882,7378.0
2021-08-17 10:55:00,206.11,206.11,205.86,205.87,3775.0,173.5966,173.5966,173.3861,173.3945,3775.0
2021-08-17 11:00:00,205.91,206.11,205.76,205.89,5907.0,173.4282,173.5966,173.3018,173.4113,5907.0
2021-08-17 11:05:00,205.91,205.98,205.87,205.95,7514.0,173.4282,173.4871,173.3945,173.4619,7514.0
2021-08-17 11:10:00,205.97,206.2,205.95,206.2,5229.0,173.4787,173.6724,173.4619,173.6724,5229.0
2021-08-17 11:15:00,206.19,206.26,205.97,205.97,9198.0,173.664,173.723,173.4787,173.4787,9198.0
2021-08-17 11:20:00,206.01,206.05,205.85,206.01,3020.0,173.5124,173.5461,173.3776,173.5124,3020.0
2021-08-17 11:25:00,206.05,206.31,205.93,206.19,6925.0,173.5461,173.7651,173.445,173.664,6925.0
2021-08-17 11:30:00,206.13,206.21,206.07,206.12,11740.0,173.6135,173.6809,173.5629,173.6051,11740.0
2021-08-17 11:35:00,206.09,206.16,205.84,205.84,2685.0,173.5798,173.6387,173.3692,173.3692,2685.0
2021-08-17 11:40:00,205.86,206.03,205.75,205.91,5968.0,173.3861,173.5292,173.2934,173.4282,5968.0
2021-08-17 11:45:00,205.97,206.0,205.56,205.64,3220.0,173.4787,173.504,173.1334,173.2008,3220.0
2021-08-17 11:50:00,205.61,205.83,205.53,205.82,4031.0,173.1755,173.3608,173.1081,173.3524,4031.0
2021-08-17 11:55:00,205.75,205.86,205.62,205.75,4267.0,173.2934,173.3861,173.1839,173.2934,4267.0
2021-08-17 12:00:00,205.73,205.76,205.46,205.59,3100.0,173.2766,173.3018,173.0492,173.1587,3100.0
2021-08-17 12:05:00,205.56,205.61,205.35,205.37,2810.0,173.1334,173.1755,172.9565,172.9734,2810.0
2021-08-17 12:10:00,205.31,205.33,205.17,205.2,4222.0,172.9228,172.9397,172.8049,172.8302,4222.0
2021-08-17 12:15:00,205.15,205.34,205.1,205.26,4122.0,172.7881,172.9481,172.746,172.8807,4122.0
2021-08-17 12:20:00,205.34,205.54,205.25,205.54,2923.0,172.9481,173.1165,172.8723,173.1165,2923.0
2021-08-17 12:25:00,205.43,205.43,205.16,205.17,1900.0,173.0239,173.0239,172.7965,172.8049,1900.0
2021-08-17 12:30:00,205.11,205.11,204.9,204.92,4507.0,172.7544,172.7544,172.5775,172.5943,4507.0
2021-08-17 12:35:00,204.92,204.96,204.76,204.87,4536.0,172.5943,172.628,172.4596,172.5522,4536.0
2021-08-17 12:40:00,204.9,204.94,204.74,204.92,5002.0,172.5775,172.6112,172.4427,172.5943,5002.0
2021-08-17 12:45:00,204.98,204.99,204.71,204.85,5937.0,172.6449,172.6533,172.4175,172.5354,5937.0
2021-08-17 12:50:00,204.82,204.82,204.43,204.43,7526.0,172.5101,172.5101,172.1816,172.1816,7526.0
2021-08-17 12:55:00,204.45,204.46,204.29,204.34,5005.0,172.1985,172.2069,172.0637,172.1058,5005.0
2021-08-17 13:00:00,204.27,204.38,204.18,204.28,7234.0,172.0469,172.1395,171.9711,172.0553,7234.0
2021-08-17 13:05:00,204.24,204.34,204.11,204.34,4515.0,172.0216,172.1058,171.9121,172.1058,4515.0
2021-08-17 13:10:00,204.31,204.63,204.31,204.63,4012.0,172.0806,172.3501,172.0806,172.3501,4012.0
2021-08-17 13:15:00,204.65,204.65,204.47,204.57,4982.0,172.3669,172.3669,172.2153,172.2996,4982.0
2021-08-17 13:20:00,204.56,204.59,204.48,204.51,2697.0,172.2911,172.3164,172.2238,172.249,2697.0
2021-08-17 13:25:00,204.53,204.71,204.46,204.68,5493.0,172.2659,172.4175,172.2069,172.3922,5493.0
2021-08-17 13:30:00,204.79,204.89,204.66,204.87,6453.0,172.4849,172.5691,172.3754,172.5522,6453.0
2021-08-17 13:35:00,204.84,204.84,204.62,204.71,2995.0,172.527,172.527,172.3417,172.4175,2995.0
2021-08-17 13:40:00,204.7,204.84,204.62,204.84,3121.0,172.4091,172.527,172.3417,172.527,3121.0
2021-08-17 13:45:00,204.87,204.87,204.72,204.76,2489.0,172.5522,172.5522,172.4259,172.4596,2489.0
2021-08-17 13:50:00,204.83,204.9,204.74,204.8,3962.0,172.5185,172.5775,172.4427,172.4933,3962.0
2021-08-17 13:55:00,204.88,204.96,204.88,204.91,4505.0,172.5607,172.628,172.5607,172.5859,4505.0
2021-08-17 14:00:00,204.96,205.09,204.95,205.09,4483.0,172.628,172.7375,172.6196,172.7375,4483.0
2021-08-17 14:05:00,205.09,205.33,205.09,205.28,3441.0,172.7375,172.9397,172.7375,172.8976,3441.0
2021-08-17 14:10:00,205.29,205.31,205.18,205.21,2238.0,172.906,172.9228,172.8133,172.8386,2238.0
2021-08-17 14:15:00,205.27,205.5,205.27,205.5,3240.0,172.8891,173.0829,172.8891,173.0829,3240.0
2021-08-17 14:20:00,205.5,205.51,205.29,205.35,3658.0,173.0829,173.0913,172.906,172.9565,3658.0
2021-08-17 14:25:00,205.35,205.35,205.17,205.17,4000.0,172.9565,172.9565,172.8049,172.8049,4000.0
2021-08-17 14:30:00,205.19,205.32,205.08,205.08,2847.0,172.8218,172.9312,172.7291,172.7291,2847.0
2021-08-17 14:35:00,205.11,205.15,205.03,205.09,2204.0,172.7544,172.7881,172.687,172.7375,2204.0
2021-08-17 14:40:00,205.1,205.23,205.1,205.23,1515.0,172.746,172.8554,172.746,172.8554,1515.0
2021-08-17 14:45:00,205.2,205.46,205.19,205.39,3278.0,172.8302,173.0492,172.8218,172.9902,3278.0
2021-08-17 14:50:00,205.41,205.44,205.28,205.28,3795.0,173.0071,173.0323,172.8976,172.8976,3795.0
2021-08-17 14:55:00,205.32,205.56,205.32,205.45,3293.0,172.9312,173.1334,172.9312,173.0407,3293.0
2021-08-17 15:00:00,205.49,205.55,205.45,205.49,4723.0,173.0744,173.125,173.0407,173.0744,4723.0
2021-08-17 15:05:00,205.51,205.63,205.47,205.51,5931.0,173.0913,173.1923,173.0576,173.0913,5931.0
2021-08-17 15:10:00,205.57,205.58,205.45,205.48,2600.0,173.1418,173.1502,173.0407,173.066,2600.0
2021-08-17 15:15:00,205.52,205.53,205.36,205.49,5000.0,173.0997,173.1081,172.9649,173.0744,5000.0
2021-08-17 15:20:00,205.46,205.52,205.31,205.31,3220.0,173.0492,173.0997,172.9228,172.9228,3220.0
2021-08-17 15:25:00,205.28,205.45,205.27,205.38,3927.0,172.8976,173.0407,172.8891,172.9818,3927.0
2021-08-17 15:30:00,205.37,205.5,205.37,205.46,8702.0,172.9734,173.0829,172.9734,173.0492,8702.0
2021-08-17 15:35:00,205.42,205.51,205.19,205.24,7709.0,173.0155,173.0913,172.8218,172.8639,7709.0
2021-08-17 15:40:00,205.22,205.38,205.18,205.26,6391.0,172.847,172.9818,172.8133,172.8807,6391.0
2021-08-17 15:45:00,205.25,205.35,205.18,205.3,5508.0,172.8723,172.9565,172.8133,172.9144,5508.0
2021-08-17 15:50:00,205.39,205.51,205.18,205.2,22705.0,172.9902,173.0913,172.8133,172.8302,22705.0
2021-08-17 15:55:00,205.26,205.47,205.21,205.4,43075.0,172.8807,173.0576,172.8386,172.9986,43075.0
2021-08-18 09:30:00,205.02,205.14,203.52,203.67,20666.0,172.6786,172.7796,171.4152,171.5415,20666.0
2021-08-18 09:35:00,203.72,204.39,203.72,203.86,3796.0,171.5836,172.148,171.5836,171.7016,3796.0
2021-08-18 09:40:00,203.73,204.38,203.73,204.11,3942.0,171.5921,172.1395,171.5921,171.9121,3942.0
2021-08-18 09:45:00,204.14,204.45,204.04,204.25,3111.0,171.9374,172.1985,171.8532,172.03,3111.0
2021-08-18 09:50:00,204.07,204.1,203.88,204.01,4494.0,171.8784,171.9037,171.7184,171.8279,4494.0
2021-08-18 09:55:00,204.01,204.47,204.0,204.37,11331.0,171.8279,172.2153,171.8195,172.1311,11331.0
2021-08-18 10:00:00,204.4,204.67,204.19,204.67,11440.0,172.1564,172.3838,171.9795,172.3838,11440.0
2021-08-18 10:05:00,204.74,204.74,204.32,204.45,2546.0,172.4427,172.4427,172.089,172.1985,2546.0
2021-08-18 10:10:00,204.36,204.61,204.31,204.31,4245.0,172.1227,172.3332,172.0806,172.0806,4245.0
2021-08-18 10:15:00,204.29,204.33,204.04,204.09,4125.0,172.0637,172.0974,171.8532,171.8953,4125.0
2021-08-18 10:20:00,204.09,204.53,204.09,204.25,15436.0,171.8953,172.2659,171.8953,172.03,15436.0
2021-08-18 10:25:00,204.25,204.38,204.03,204.04,4144.0,172.03,172.1395,171.8447,171.8532,4144.0
2021-08-18 10:30:00,204.08,204.26,203.95,203.95,6177.0,171.8869,172.0385,171.7774,171.7774,6177.0
2021-08-18 10:35:00,203.91,204.2,203.89,203.93,10404.0,171.7437,171.9879,171.7268,171.7605,10404.0
2021-08-18 10:40:00,203.94,203.94,203.32,203.59,16880.0,171.7689,171.7689,171.2467,171.4742,16880.0
2021-08-18 10:45:00,203.6,203.62,203.25,203.46,6749.0,171.4826,171.4994,171.1878,171.3647,6749.0
2021-08-18 10:50:00,203.53,203.7,203.46,203.61,13797.0,171.4236,171.5668,171.3647,171.491,13797.0
2021-08-18 10:55:00,203.55,203.71,203.43,203.66,7650.0,171.4405,171.5752,171.3394,171.5331,7650.0
2021-08-18 11:00:00,203.66,203.66,203.24,203.48,8162.0,171.5331,171.5331,171.1794,171.3815,8162.0
2021-08-18 11:05:00,203.48,203.48,203.24,203.24,6446.0,171.3815,171.3815,171.1794,171.1794,6446.0
2021-08-18 11:10:00,203.27,203.3,202.99,202.99,10891.0,171.2046,171.2299,170.9688,170.9688,10891.0
2021-08-18 11:15:00,203.02,203.35,202.98,203.3,5300.0,170.9941,171.272,170.9604,171.2299,5300.0
2021-08-18 11:20:00,203.31,203.38,203.19,203.38,8068.0,171.2383,171.2973,171.1373,171.2973,8068.0
2021-08-18 11:25:00,203.39,203.46,203.32,203.37,7898.0,171.3057,171.3647,171.2467,171.2889,7898.0
2021-08-18 11:30:00,203.37,203.42,203.21,203.26,7196.0,171.2889,171.331,171.1541,171.1962,7196.0
2021-08-18 11:35:00,203.27,203.35,203.22,203.29,3398.0,171.2046,171.272,171.1625,171.2215,3398.0
2021-08-18 11:40:00,203.23,203.28,203.11,203.16,5131.0,171.1709,171.2131,171.0699,171.112,5131.0
2021-08-18 11:45:00,203.2,203.29,203.09,203.12,3100.0,171.1457,171.2215,171.053,171.0783,3100.0
2021-08-18 11:50:00,203.09,203.11,203.03,203.05,4400.0,171.053,171.0699,171.0025,171.0193,4400.0
2021-08-18 11:55:00,203.05,203.17,203.02,203.13,4650.0,171.0193,171.1204,170.9941,171.0867,4650.0
2021-08-18 12:00:00,203.17,203.2,203.06,203.17,6538.0,171.1204,171.1457,171.0278,171.1204,6538.0
2021-08-18 12:05:00,203.16,203.18,203.04,203.11,8595.0,171.112,171.1288,171.0109,171.0699,8595.0
2021-08-18 12:10:00,203.12,203.24,202.97,203.14,6761.0,171.0783,171.1794,170.952,171.0951,6761.0
2021-08-18 12:15:00,203.14,203.14,202.92,203.0,3956.0,171.0951,171.0951,170.9098,170.9772,3956.0
2021-08-18 12:20:00,202.96,203.01,202.82,202.82,3588.0,170.9435,170.9856,170.8256,170.8256,3588.0
2021-08-18 12:25:00,202.75,202.92,202.68,202.83,6536.0,170.7667,170.9098,170.7077,170.834,6536.0
2021-08-18 12:30:00,202.85,202.85,202.66,202.74,8830.0,170.8509,170.8509,170.6909,170.7582,8830.0
2021-08-18 12:35:00,202.78,202.79,202.6,202.64,4632.0,170.7919,170.8003,170.6403,170.674,4632.0
2021-08-18 12:40:00,202.69,202.69,202.45,202.52,2531.0,170.7161,170.7161,170.514,170.5729,2531.0
2021-08-18 12:45:00,202.47,202.61,202.47,202.57,7052.0,170.5308,170.6487,170.5308,170.6151,7052.0
2021-08-18 12:50:00,202.59,202.65,202.52,202.59,5647.0,170.6319,170.6824,170.5729,170.6319,5647.0
2021-08-18 12:55:00,202.57,202.66,202.55,202.65,4110.0,170.6151,170.6909,170.5982,170.6824,4110.0
2021-08-18 13:00:00,202.66,202.77,202.46,202.6,3904.0,170.6909,170.7835,170.5224,170.6403,3904.0
2021-08-18 13:05:00,202.66,202.68,202.43,202.68,3858.0,170.6909,170.7077,170.4971,170.7077,3858.0
2021-08-18 13:10:00,202.64,202.69,202.52,202.52,4591.0,170.674,170.7161,170.5729,170.5729,4591.0
2021-08-18 13:15:00,202.51,202.54,202.4,202.54,3742.0,170.5645,170.5898,170.4719,170.5898,3742.0
2021-08-18 13:20:00,202.52,202.62,202.51,202.58,6851.0,170.5729,170.6572,170.5645,170.6235,6851.0
2021-08-18 13:25:00,202.62,202.73,202.56,202.72,2863.0,170.6572,170.7498,170.6066,170.7414,2863.0
2021-08-18 13:30:00,202.75,203.76,200.0,202.0,374762.0,170.7667,171.6173,168.4505,170.135,374762.0
2021-08-18 13:35:00,202.06,202.73,200.25,200.25,144144.0,170.1855,170.7498,168.661,168.661,144144.0
2021-08-18 13:40:00,200.56,201.59,198.12,198.12,270464.0,168.9221,169.7896,166.867,166.867,270464.0
2021-08-18 13:45:00,198.12,200.9,197.64,198.37,255920.0,166.867,169.2085,166.4628,167.0776,255920.0
2021-08-18 13:50:00,198.4,198.71,197.34,198.21,185722.0,167.1029,167.364,166.2101,166.9428,185722.0
2021-08-18 13:55:00,198.21,198.41,197.6,197.73,172848.0,166.9428,167.1113,166.4291,166.5386,172848.0
2021-08-18 14:00:00,197.73,197.78,196.12,196.67,186136.0,166.5386,166.5807,165.1825,165.6458,186136.0
2021-08-18 14:05:00,196.68,198.38,196.68,197.47,75157.0,165.6542,167.086,165.6542,166.3196,75157.0
2021-08-18 14:10:00,197.38,197.86,196.93,197.26,44818.0,166.2438,166.648,165.8648,166.1427,44818.0
2021-08-18 14:15:00,197.27,197.38,196.66,196.69,43760.0,166.1511,166.2438,165.6373,165.6626,43760.0
2021-08-18 14:20:00,196.62,197.21,196.54,196.98,76450.0,165.6037,166.1006,165.5363,165.9069,76450.0
2021-08-18 14:25:00,196.98,197.49,196.75,197.05,82660.0,165.9069,166.3364,165.7131,165.9658,82660.0
2021-08-18 14:30:00,197.05,201.83,196.75,200.73,562680.0,165.9658,169.9918,165.7131,169.0653,562680.0
2021-08-18 14:35:00,200.89,201.06,199.63,200.21,256496.0,169.2001,169.3433,168.1388,168.6273,256496.0
2021-08-18 14:40:00,200.21,200.39,199.55,199.69,152608.0,168.6273,168.7789,168.0715,168.1894,152608.0
2021-08-18 14:45:00,199.69,200.27,199.16,200.27,96125.0,168.1894,168.6779,167.743,168.6779,96125.0
2021-08-18 14:50:00,200.25,200.94,200.09,200.42,167748.0,168.661,169.2422,168.5263,168.8042,167748.0
2021-08-18 14:55:00,200.42,200.79,200.18,200.67,43728.0,168.8042,169.1158,168.6021,169.0148,43728.0
2021-08-18 15:00:00,200.66,200.8,199.78,199.94,45084.0,169.0064,169.1243,168.2652,168.3999,45084.0
2021-08-18 15:05:00,199.94,199.95,199.0,199.0,30418.0,168.3999,168.4084,167.6082,167.6082,30418.0
2021-08-18 15:10:00,199.0,199.29,198.75,199.28,51215.0,167.6082,167.8525,167.3977,167.844,51215.0
2021-08-18 15:15:00,199.25,200.18,199.12,200.13,92646.0,167.8188,168.6021,167.7093,168.56,92646.0
2021-08-18 15:20:00,200.03,200.11,199.42,199.63,20326.0,168.4757,168.5431,167.962,168.1388,20326.0
2021-08-18 15:25:00,199.64,199.96,199.54,199.57,24408.0,168.1473,168.4168,168.063,168.0883,24408.0
2021-08-18 15:30:00,199.56,199.67,199.19,199.35,41801.0,168.0799,168.1725,167.7682,167.903,41801.0
2021-08-18 15:35:00,199.38,199.51,198.75,199.1,25476.0,167.9283,168.0378,167.3977,167.6924,25476.0
2021-08-18 15:40:00,199.11,199.11,198.27,198.39,75571.0,167.7009,167.7009,166.9934,167.0944,75571.0
2021-08-18 15:45:00,198.41,198.65,198.33,198.44,58388.0,167.1113,167.3134,167.0439,167.1366,58388.0
2021-08-18 15:50:00,198.41,198.41,197.97,198.09,83821.0,167.1113,167.1113,166.7407,166.8418,83821.0
2021-08-18 15:55:00,198.08,198.08,197.32,197.47,187480.0,166.8333,166.8333,166.1932,166.3196,187480.0
2021-08-19 09:30:00,196.2,196.84,196.06,196.84,28198.0,165.2499,165.7889,165.132,165.7889,28198.0
2021-08-19 09:35:00,196.84,196.84,196.17,196.36,3596.0,165.7889,165.7889,165.2246,165.3847,3596.0
2021-08-19 09:40:00,196.49,198.15,196.37,198.15,15962.0,165.4942,166.8923,165.3931,166.8923,15962.0
2021-08-19 09:45:00,198.21,198.71,197.95,198.16,7210.0,166.9428,167.364,166.7238,166.9007,7210.0
2021-08-19 09:50:00,197.84,198.54,197.84,198.46,5959.0,166.6312,167.2208,166.6312,167.1534,5959.0
2021-08-19 09:55:00,198.38,198.96,198.34,198.96,5033.0,167.086,167.5745,167.0523,167.5745,5033.0
2021-08-19 10:00:00,198.77,198.77,197.81,198.42,39169.0,167.4145,167.4145,166.6059,167.1197,39169.0
2021-08-19 10:05:00,198.28,198.28,197.5,197.65,25503.0,167.0018,167.0018,166.3448,166.4712,25503.0
2021-08-19 10:10:00,197.7,198.09,197.6,197.7,19750.0,166.5133,166.8418,166.4291,166.5133,19750.0
2021-08-19 10:15:00,197.77,197.96,197.6,197.96,4648.0,166.5722,166.7323,166.4291,166.7323,4648.0
2021-08-19 10:20:00,197.81,198.06,197.62,197.62,8182.0,166.6059,166.8165,166.4459,166.4459,8182.0
2021-08-19 10:25:00,197.72,197.76,197.45,197.76,3900.0,166.5301,166.5638,166.3027,166.5638,3900.0
2021-08-19 10:30:00,197.65,197.94,197.6,197.67,4765.0,166.4712,166.7154,166.4291,166.488,4765.0
2021-08-19 10:35:00,197.54,197.55,196.61,196.7,6754.0,166.3785,166.3869,165.5952,165.671,6754.0
2021-08-19 10:40:00,196.61,196.7,196.12,196.22,12182.0,165.5952,165.671,165.1825,165.2668,12182.0
2021-08-19 10:45:00,196.23,196.31,195.9,196.21,16183.0,165.2752,165.3426,164.9972,165.2583,16183.0
2021-08-19 10:50:00,196.08,196.61,196.02,196.43,12552.0,165.1488,165.5952,165.0983,165.4436,12552.0
2021-08-19 10:55:00,196.37,197.23,196.37,197.17,7800.0,165.3931,166.1174,165.3931,166.0669,7800.0
2021-08-19 11:00:00,197.2,197.5,196.87,197.48,7210.0,166.0922,166.3448,165.8142,166.328,7210.0
2021-08-19 11:05:00,197.35,197.89,197.35,197.58,9328.0,166.2185,166.6733,166.2185,166.4122,9328.0
2021-08-19 11:10:00,197.59,197.93,197.51,197.65,7758.0,166.4206,166.707,166.3533,166.4712,7758.0
2021-08-19 11:15:00,197.68,197.68,197.34,197.37,5684.0,166.4964,166.4964,166.2101,166.2353,5684.0
2021-08-19 11:20:00,197.43,197.6,197.31,197.6,5100.0,166.2859,166.4291,166.1848,166.4291,5100.0
2021-08-19 11:25:00,197.64,197.66,197.21,197.21,6001.0,166.4628,166.4796,166.1006,166.1006,6001.0
2021-08-19 11:30:00,197.32,197.79,197.24,197.56,8869.0,166.1932,166.5891,166.1258,166.3954,8869.0
2021-08-19 11:35:00,197.56,197.83,197.5,197.59,33500.0,166.3954,166.6228,166.3448,166.4206,33500.0
2021-08-19 11:40:00,197.59,197.7,197.51,197.67,5300.0,166.4206,166.5133,166.3533,166.488,5300.0
2021-08-19 11:45:00,197.63,197.86,197.58,197.74,3514.0,166.4543,166.648,166.4122,166.547,3514.0
2021-08-19 11:50:00,197.71,197.78,197.36,197.5,8974.0,166.5217,166.5807,166.2269,166.3448,8974.0
2021-08-19 11:55:00,197.48,197.57,197.39,197.54,3752.0,166.328,166.4038,166.2522,166.3785,3752.0
2021-08-19 12:00:00,197.58,197.87,197.54,197.64,14173.0,166.4122,166.6565,166.3785,166.4628,14173.0
2021-08-19 12:05:00,197.65,197.65,197.28,197.36,7566.0,166.4712,166.4712,166.1595,166.2269,7566.0
2021-08-19 12:10:00,197.33,197.9,197.21,197.75,22664.0,166.2017,166.6817,166.1006,166.5554,22664.0
2021-08-19 12:15:00,197.73,197.83,197.67,197.67,3962.0,166.5386,166.6228,166.488,166.488,3962.0
2021-08-19 12:20:00,197.66,197.66,197.53,197.53,3315.0,166.4796,166.4796,166.3701,166.3701,3315.0
2021-08-19 12:25:00,197.59,197.61,197.43,197.49,2700.0,166.4206,166.4375,166.2859,166.3364,2700.0
2021-08-19 12:30:00,197.46,197.6,197.45,197.54,3185.0,166.3111,166.4291,166.3027,166.3785,3185.0
2021-08-19 12:35:00,197.53,197.77,197.48,197.77,3920.0,166.3701,166.5722,166.328,166.5722,3920.0
2021-08-19 12:40:00,197.76,198.38,197.73,198.26,7381.0,166.5638,167.086,166.5386,166.9849,7381.0
2021-08-19 12:45:00,198.32,198.5,198.16,198.46,5611.0,167.0355,167.1871,166.9007,167.1534,5611.0
2021-08-19 12:50:00,198.49,198.6,198.49,198.51,3018.0,167.1787,167.2713,167.1787,167.1955,3018.0
2021-08-19 12:55:00,198.52,198.59,198.32,198.32,4200.0,167.2039,167.2629,167.0355,167.0355,4200.0
2021-08-19 13:00:00,198.42,198.49,198.25,198.28,7583.0,167.1197,167.1787,166.9765,167.0018,7583.0
2021-08-19 13:05:00,198.22,198.27,197.96,198.08,9804.0,166.9513,166.9934,166.7323,166.8333,9804.0
2021-08-19 13:10:00,198.04,198.24,198.04,198.11,6478.0,166.7997,166.9681,166.7997,166.8586,6478.0
2021-08-19 13:15:00,198.15,198.15,197.65,197.81,6670.0,166.8923,166.8923,166.4712,166.6059,6670.0
2021-08-19 13:20:00,197.78,197.91,197.72,197.83,3324.0,166.5807,166.6902,166.5301,166.6228,3324.0
2021-08-19 13:25:00,197.84,197.9,197.59,197.61,4500.0,166.6312,166.6817,166.4206,166.4375,4500.0
2021-08-19 13:30:00,197.68,197.68,197.48,197.55,4558.0,166.4964,166.4964,166.328,166.3869,4558.0
2021-08-19 13:35:00,197.6,197.6,197.31,197.49,5938.0,166.4291,166.4291,166.1848,166.3364,5938.0
2021-08-19 13:40:00,197.51,197.51,197.24,197.33,6140.0,166.3533,166.3533,166.1258,166.2017,6140.0
2021-08-19 13:45:00,197.26,197.27,197.1,197.24,5300.0,166.1427,166.1511,166.0079,166.1258,5300.0
2021-08-19 13:50:00,197.3,197.31,197.05,197.11,3300.0,166.1764,166.1848,165.9658,166.0164,3300.0
2021-08-19 13:55:00,197.06,197.06,196.76,196.85,5686.0,165.9742,165.9742,165.7216,165.7974,5686.0
2021-08-19 14:00:00,196.77,196.91,196.46,196.53,9042.0,165.73,165.8479,165.4689,165.5279,9042.0
2021-08-19 14:05:00,196.57,196.71,196.47,196.68,8849.0,165.5615,165.6795,165.4773,165.6542,8849.0
2021-08-19 14:10:00,196.67,196.76,196.61,196.66,7091.0,165.6458,165.7216,165.5952,165.6373,7091.0
2021-08-19 14:15:00,196.63,196.75,196.58,196.69,6727.0,165.6121,165.7131,165.57,165.6626,6727.0
2021-08-19 14:20:00,196.7,196.99,196.65,196.99,6617.0,165.671,165.9153,165.6289,165.9153,6617.0
2021-08-19 14:25:00,197.05,197.16,196.72,196.72,5370.0,165.9658,166.0585,165.6879,165.6879,5370.0
2021-08-19 14:30:00,196.5,196.92,196.41,196.92,19548.0,165.5026,165.8563,165.4268,165.8563,19548.0
2021-08-19 14:35:00,197.0,197.21,196.97,197.15,13648.0,165.9237,166.1006,165.8984,166.05,13648.0
2021-08-19 14:40:00,197.13,197.25,197.05,197.24,11009.0,166.0332,166.1343,165.9658,166.1258,11009.0
2021-08-19 14:45:00,197.19,197.35,197.11,197.27,12173.0,166.0837,166.2185,166.0164,166.1511,12173.0
2021-08-19 14:50:00,197.24,197.73,197.14,197.72,14965.0,166.1258,166.5386,166.0416,166.5301,14965.0
2021-08-19 14:55:00,197.73,197.76,197.61,197.69,4740.0,166.5386,166.5638,166.4375,166.5049,4740.0
2021-08-19 15:00:00,197.69,197.86,197.64,197.83,16379.0,166.5049,166.648,166.4628,166.6228,16379.0
2021-08-19 15:05:00,197.87,198.05,197.82,198.04,18797.0,166.6565,166.8081,166.6144,166.7997,18797.0
2021-08-19 15:10:00,198.02,198.39,198.0,198.18,21297.0,166.7828,167.0944,166.766,166.9176,21297.0
2021-08-19 15:15:00,198.24,198.65,198.24,198.53,9289.0,166.9681,167.3134,166.9681,167.2124,9289.0
2021-08-19 15:20:00,198.54,198.6,198.27,198.49,16458.0,167.2208,167.2713,166.9934,167.1787,16458.0
2021-08-19 15:25:00,198.49,198.66,198.43,198.45,4280.0,167.1787,167.3218,167.1281,167.145,4280.0
2021-08-19 15:30:00,198.34,199.0,198.22,198.99,24443.0,167.0523,167.6082,166.9513,167.5998,24443.0
2021-08-19 15:35:00,198.97,199.0,198.49,198.52,18142.0,167.5829,167.6082,167.1787,167.2039,18142.0
2021-08-19 15:40:00,198.57,198.57,198.06,198.31,16874.0,167.246,167.246,166.8165,167.0271,16874.0
2021-08-19 15:45:00,198.29,198.3,198.08,198.18,14741.0,167.0102,167.0186,166.8333,166.9176,14741.0
2021-08-19 15:50:00,198.17,198.41,197.91,197.95,29906.0,166.9091,167.1113,166.6902,166.7238,29906.0
2021-08-19 15:55:00,197.95,198.12,197.66,198.1,77665.0,166.7238,166.867,166.4796,166.8502,77665.0
2021-08-20 09:30:00,198.95,198.95,197.8,198.75,45428.0,167.5661,167.5661,166.5975,167.3977,45428.0
2021-08-20 09:35:00,199.05,199.7,198.92,199.41,10229.0,167.6503,168.1978,167.5408,167.9535,10229.0
2021-08-20 09:40:00,199.22,199.37,198.97,199.18,3213.0,167.7935,167.9198,167.5829,167.7598,3213.0
2021-08-20 09:45:00,199.43,199.6,199.16,199.25,8315.0,167.9704,168.1136,167.743,167.8188,8315.0
2021-08-20 09:50:00,199.33,199.36,198.75,198.75,6940.0,167.8862,167.9114,167.3977,167.3977,6940.0
2021-08-20 09:55:00,198.88,198.91,198.47,198.51,7851.0,167.5071,167.5324,167.1618,167.1955,7851.0
2021-08-20 10:00:00,198.53,199.11,198.49,199.04,3811.0,167.2124,167.7009,167.1787,167.6419,3811.0
2021-08-20 10:05:00,199.05,199.3,198.94,199.28,6437.0,167.6503,167.8609,167.5577,167.844,6437.0
2021-08-20 10:10:00,199.27,199.5,199.23,199.25,4563.0,167.8356,168.0293,167.8019,167.8188,4563.0
2021-08-20 10:15:00,199.41,199.41,199.07,199.22,4362.0,167.9535,167.9535,167.6672,167.7935,4362.0
2021-08-20 10:20:00,199.34,199.79,199.34,199.78,6375.0,167.8946,168.2736,167.8946,168.2652,6375.0
2021-08-20 10:25:00,199.82,199.82,199.5,199.67,6617.0,168.2989,168.2989,168.0293,168.1725,6617.0
2021-08-20 10:30:00,199.62,199.83,199.4,199.73,11061.0,168.1304,168.3073,167.9451,168.2231,11061.0
2021-08-20 10:35:00,199.72,199.92,199.54,199.55,8590.0,168.2146,168.3831,168.063,168.0715,8590.0
2021-08-20 10:40:00,199.66,199.66,199.48,199.54,2900.0,168.1641,168.1641,168.0125,168.063,2900.0
2021-08-20 10:45:00,199.43,199.74,199.43,199.65,3196.0,167.9704,168.2315,167.9704,168.1557,3196.0
2021-08-20 10:50:00,199.69,199.73,199.42,199.73,5803.0,168.1894,168.2231,167.962,168.2231,5803.0
2021-08-20 10:55:00,199.71,199.97,199.67,199.92,7831.0,168.2062,168.4252,168.1725,168.3831,7831.0
2021-08-20 11:00:00,199.89,200.05,199.84,199.96,9561.0,168.3578,168.4926,168.3157,168.4168,9561.0
2021-08-20 11:05:00,200.0,200.2,199.9,200.1,10735.0,168.4505,168.6189,168.3662,168.5347,10735.0
2021-08-20 11:10:00,200.06,200.27,200.01,200.27,6269.0,168.501,168.6779,168.4589,168.6779,6269.0
2021-08-20 11:15:00,200.28,200.3,199.91,200.11,8038.0,168.6863,168.7031,168.3747,168.5431,8038.0
2021-08-20 11:20:00,200.14,200.36,200.09,200.1,6082.0,168.5684,168.7537,168.5263,168.5347,6082.0
2021-08-20 11:25:00,200.13,200.14,199.92,199.92,3002.0,168.56,168.5684,168.3831,168.3831,3002.0
2021-08-20 11:30:00,200.06,200.53,200.01,200.53,5903.0,168.501,168.8969,168.4589,168.8969,5903.0
2021-08-20 11:35:00,200.59,200.87,200.51,200.67,12813.0,168.9474,169.1832,168.88,169.0148,12813.0
2021-08-20 11:40:00,200.62,200.9,200.62,200.89,4115.0,168.9727,169.2085,168.9727,169.2001,4115.0
2021-08-20 11:45:00,200.83,200.88,200.7,200.71,4500.0,169.1495,169.1916,169.04,169.0485,4500.0
2021-08-20 11:50:00,200.68,200.68,200.46,200.51,3418.0,169.0232,169.0232,168.8379,168.88,3418.0
2021-08-20 11:55:00,200.56,200.72,200.55,200.71,3550.0,168.9221,169.0569,168.9137,169.0485,3550.0
2021-08-20 12:00:00,200.68,200.78,200.58,200.67,4679.0,169.0232,169.1074,168.939,169.0148,4679.0
2021-08-20 12:05:00,200.62,200.72,200.5,200.51,2400.0,168.9727,169.0569,168.8716,168.88,2400.0
2021-08-20 12:10:00,200.52,200.55,200.34,200.35,2275.0,168.8884,168.9137,168.7368,168.7453,2275.0
2021-08-20 12:15:00,200.32,200.36,200.16,200.2,2613.0,168.72,168.7537,168.5852,168.6189,2613.0
2021-08-20 12:20:00,200.29,200.34,200.26,200.34,2300.0,168.6947,168.7368,168.6695,168.7368,2300.0
2021-08-20 12:25:00,200.29,200.52,200.25,200.52,5817.0,168.6947,168.8884,168.661,168.8884,5817.0
2021-08-20 12:30:00,200.55,200.59,200.45,200.46,3084.0,168.9137,168.9474,168.8295,168.8379,3084.0
2021-08-20 12:35:00,200.53,200.54,200.27,200.28,2506.0,168.8969,168.9053,168.6779,168.6863,2506.0
2021-08-20 12:40:00,200.25,200.31,200.22,200.3,2700.0,168.661,168.7116,168.6358,168.7031,2700.0
2021-08-20 12:45:00,200.27,200.33,200.25,200.25,2275.0,168.6779,168.7284,168.661,168.661,2275.0
2021-08-20 12:50:00,200.23,200.33,200.2,200.24,2130.0,168.6442,168.7284,168.6189,168.6526,2130.0
2021-08-20 12:55:00,200.24,200.28,200.05,200.14,2312.0,168.6526,168.6863,168.4926,168.5684,2312.0
2021-08-20 13:00:00,200.2,200.29,200.14,200.26,2152.0,168.6189,168.6947,168.5684,168.6695,2152.0
2021-08-20 13:05:00,200.27,200.32,200.26,200.3,2924.0,168.6779,168.72,168.6695,168.7031,2924.0
2021-08-20 13:10:00,200.34,200.39,200.26,200.28,4336.0,168.7368,168.7789,168.6695,168.6863,4336.0
2021-08-20 13:15:00,200.3,200.31,200.06,200.07,2823.0,168.7031,168.7116,168.501,168.5094,2823.0
2021-08-20 13:20:00,200.0,200.13,200.0,200.0,4198.0,168.4505,168.56,168.4505,168.4505,4198.0
2021-08-20 13:25:00,200.0,200.12,200.0,200.05,4225.0,168.4505,168.5515,168.4505,168.4926,4225.0
2021-08-20 13:30:00,200.11,200.19,200.11,200.18,1639.0,168.5431,168.6105,168.5431,168.6021,1639.0
2021-08-20 13:35:00,200.17,200.18,199.93,199.94,8041.0,168.5936,168.6021,168.3915,168.3999,8041.0
2021-08-20 13:40:00,199.9,199.99,199.85,199.97,2449.0,168.3662,168.442,168.3241,168.4252,2449.0
2021-08-20 13:45:00,199.95,199.96,199.92,199.92,1056.0,168.4084,168.4168,168.3831,168.3831,1056.0
2021-08-20 13:50:00,199.9,200.07,199.89,199.92,3631.0,168.3662,168.5094,168.3578,168.3831,3631.0
2021-08-20 13:55:00,199.94,199.97,199.84,199.84,1861.0,168.3999,168.4252,168.3157,168.3157,1861.0
2021-08-20 14:00:00,199.8,199.82,199.52,199.57,6616.0,168.282,168.2989,168.0462,168.0883,6616.0
2021-08-20 14:05:00,199.64,199.66,199.45,199.45,2405.0,168.1473,168.1641,167.9872,167.9872,2405.0
2021-08-20 14:10:00,199.41,199.41,199.01,199.06,2902.0,167.9535,167.9535,167.6166,167.6587,2902.0
2021-08-20 14:15:00,199.0,199.19,199.0,199.09,3959.0,167.6082,167.7682,167.6082,167.684,3959.0
2021-08-20 14:20:00,199.04,199.05,198.83,198.83,3519.0,167.6419,167.6503,167.465,167.465,3519.0
2021-08-20 14:25:00,198.86,198.92,198.7,198.71,2566.0,167.4903,167.5408,167.3555,167.364,2566.0
2021-08-20 14:30:00,198.68,198.7,198.65,198.7,1300.0,167.3387,167.3555,167.3134,167.3555,1300.0
2021-08-20 14:35:00,198.6,198.74,198.59,198.67,4395.0,167.2713,167.3892,167.2629,167.3303,4395.0
2021-08-20 14:40:00,198.65,198.75,198.39,198.39,4990.0,167.3134,167.3977,167.0944,167.0944,4990.0
2021-08-20 14:45:00,198.38,198.38,198.09,198.13,4991.0,167.086,167.086,166.8418,166.8755,4991.0
2021-08-20 14:50:00,198.15,198.32,198.12,198.31,3046.0,166.8923,167.0355,166.867,167.0271,3046.0
2021-08-20 14:55:00,198.27,198.37,198.23,198.27,4286.0,166.9934,167.0776,166.9597,166.9934,4286.0
2021-08-20 15:00:00,198.24,198.33,198.1,198.14,4800.0,166.9681,167.0439,166.8502,166.8839,4800.0
2021-08-20 15:05:00,198.14,198.37,198.06,198.31,3733.0,166.8839,167.0776,166.8165,167.0271,3733.0
2021-08-20 15:10:00,198.43,198.6,198.16,198.39,8923.0,167.1281,167.2713,166.9007,167.0944,8923.0
2021-08-20 15:15:00,198.39,198.39,198.23,198.28,6393.0,167.0944,167.0944,166.9597,167.0018,6393.0
2021-08-20 15:20:00,198.28,198.37,198.27,198.33,2601.0,167.0018,167.0776,166.9934,167.0439,2601.0
2021-08-20 15:25:00,198.3,198.55,198.29,198.46,11557.0,167.0186,167.2292,167.0102,167.1534,11557.0
2021-08-20 15:30:00,198.38,198.38,198.27,198.35,6505.0,167.086,167.086,166.9934,167.0607,6505.0
2021-08-20 15:35:00,198.31,198.34,198.06,198.13,8887.0,167.0271,167.0523,166.8165,166.8755,8887.0
2021-08-20 15:40:00,198.1,198.42,198.1,198.37,9576.0,166.8502,167.1197,166.8502,167.0776,9576.0
2021-08-20 15:45:00,198.33,198.51,198.26,198.35,8088.0,167.0439,167.1955,166.9849,167.0607,8088.0
2021-08-20 15:50:00,198.38,198.64,198.08,198.28,21792.0,167.086,167.305,166.8333,167.0018,21792.0
2021-08-20 15:55:00,198.3,198.5,198.25,198.37,51193.0,167.0186,167.1871,166.9765,167.0776,51193.0
2021-08-23 09:30:00,198.53,199.66,198.01,199.13,21614.0,167.2124,168.1641,166.7744,167.7177,21614.0
2021-08-23 09:35:00,199.14,199.59,199.1,199.4,2052.0,167.7261,168.1051,167.6924,167.9451,2052.0
2021-08-23 09:40:00,199.66,199.66,199.23,199.62,4936.0,168.1641,168.1641,167.8019,168.1304,4936.0
2021-08-23 09:45:00,199.66,199.68,199.42,199.42,1305.0,168.1641,168.1809,167.962,167.962,1305.0
2021-08-23 09:50:00,199.66,200.32,199.58,200.32,4385.0,168.1641,168.72,168.0967,168.72,4385.0
2021-08-23 09:55:00,200.2,200.32,199.99,200.16,5376.0,168.6189,168.72,168.442,168.5852,5376.0
2021-08-23 10:00:00,200.2,201.06,200.2,201.06,7877.0,168.6189,169.3433,168.6189,169.3433,7877.0
2021-08-23 10:05:00,200.85,201.12,200.59,200.69,5017.0,169.1664,169.3938,168.9474,169.0316,5017.0
2021-08-23 10:10:00,200.59,200.8,200.51,200.62,5653.0,168.9474,169.1243,168.88,168.9727,5653.0
2021-08-23 10:15:00,200.75,200.76,200.3,200.69,2277.0,169.0822,169.0906,168.7031,169.0316,2277.0
2021-08-23 10:20:00,200.75,200.76,200.57,200.7,3967.0,169.0822,169.0906,168.9305,169.04,3967.0
2021-08-23 10:25:00,200.67,200.73,200.54,200.68,7506.0,169.0148,169.0653,168.9053,169.0232,7506.0
2021-08-23 10:30:00,200.73,200.74,200.42,200.68,3312.0,169.0653,169.0737,168.8042,169.0232,3312.0
2021-08-23 10:35:00,200.53,200.8,200.53,200.68,2764.0,168.8969,169.1243,168.8969,169.0232,2764.0
2021-08-23 10:40:00,200.65,200.87,200.59,200.59,4320.0,168.9979,169.1832,168.9474,168.9474,4320.0
2021-08-23 10:45:00,200.56,200.69,200.4,200.42,4885.0,168.9221,169.0316,168.7874,168.8042,4885.0
2021-08-23 10:50:00,200.45,200.62,200.38,200.58,4124.0,168.8295,168.9727,168.7705,168.939,4124.0
2021-08-23 10:55:00,200.59,200.75,200.57,200.57,4849.0,168.9474,169.0822,168.9305,168.9305,4849.0
2021-08-23 11:00:00,200.54,200.81,200.39,200.68,11192.0,168.9053,169.1327,168.7789,169.0232,11192.0
2021-08-23 11:05:00,200.68,200.74,200.63,200.7,8368.0,169.0232,169.0737,168.9811,169.04,8368.0
2021-08-23 11:10:00,200.77,201.49,200.77,201.42,95992.0,169.099,169.7054,169.099,169.6465,95992.0
2021-08-23 11:15:00,201.41,201.49,201.15,201.42,4550.0,169.638,169.7054,169.4191,169.6465,4550.0
2021-08-23 11:20:00,201.4,201.4,201.22,201.3,3800.0,169.6296,169.6296,169.478,169.5454,3800.0
2021-08-23 11:25:00,201.33,201.74,201.32,201.63,4046.0,169.5707,169.916,169.5622,169.8233,4046.0
2021-08-23 11:30:00,201.59,201.71,201.49,201.49,3023.0,169.7896,169.8907,169.7054,169.7054,3023.0
2021-08-23 11:35:00,201.58,201.7,201.39,201.39,2600.0,169.7812,169.8823,169.6212,169.6212,2600.0
2021-08-23 11:40:00,201.4,201.45,201.04,201.08,19467.0,169.6296,169.6717,169.3264,169.3601,19467.0
2021-08-23 11:45:00,201.15,201.21,201.08,201.18,3159.0,169.4191,169.4696,169.3601,169.4443,3159.0
2021-08-23 11:50:00,201.06,201.21,200.86,201.21,10492.0,169.3433,169.4696,169.1748,169.4696,10492.0
2021-08-23 11:55:00,201.21,201.27,201.09,201.2,11843.0,169.4696,169.5201,169.3685,169.4612,11843.0
2021-08-23 12:00:00,201.2,201.31,201.17,201.22,6425.0,169.4612,169.5538,169.4359,169.478,6425.0
2021-08-23 12:05:00,201.33,201.39,201.25,201.39,5471.0,169.5707,169.6212,169.5033,169.6212,5471.0
2021-08-23 12:10:00,201.35,201.46,201.19,201.19,6253.0,169.5875,169.6802,169.4527,169.4527,6253.0
2021-08-23 12:15:00,201.32,201.39,201.27,201.34,3300.0,169.5622,169.6212,169.5201,169.5791,3300.0
2021-08-23 12:20:00,201.39,201.39,201.16,201.21,31555.0,169.6212,169.6212,169.4275,169.4696,31555.0
2021-08-23 12:25:00,201.21,201.26,201.0,201.0,3624.0,169.4696,169.5117,169.2927,169.2927,3624.0
2021-08-23 12:30:00,201.01,201.13,201.01,201.07,2512.0,169.3011,169.4022,169.3011,169.3517,2512.0
2021-08-23 12:35:00,201.1,201.1,200.99,201.02,2380.0,169.3769,169.3769,169.2843,169.3096,2380.0
2021-08-23 12:40:00,201.07,201.16,200.98,201.06,2752.0,169.3517,169.4275,169.2759,169.3433,2752.0
2021-08-23 12:45:00,201.07,201.07,200.94,200.94,2220.0,169.3517,169.3517,169.2422,169.2422,2220.0
2021-08-23 12:50:00,200.92,201.05,200.89,201.01,2061.0,169.2253,169.3348,169.2001,169.3011,2061.0
2021-08-23 12:55:00,200.98,201.12,200.89,201.02,2120.0,169.2759,169.3938,169.2001,169.3096,2120.0
2021-08-23 13:00:00,201.12,201.17,201.02,201.08,2200.0,169.3938,169.4359,169.3096,169.3601,2200.0
2021-08-23 13:05:00,201.14,201.18,201.08,201.13,3513.0,169.4106,169.4443,169.3601,169.4022,3513.0
2021-08-23 13:10:00,201.18,201.25,201.09,201.22,7496.0,169.4443,169.5033,169.3685,169.478,7496.0
2021-08-23 13:15:00,201.23,201.25,201.04,201.06,12207.0,169.4864,169.5033,169.3264,169.3433,12207.0
2021-08-23 13:20:00,201.01,201.14,201.0,201.06,2361.0,169.3011,169.4106,169.2927,169.3433,2361.0
2021-08-23 13:25:00,200.98,201.03,200.91,201.03,3320.0,169.2759,169.318,169.2169,169.318,3320.0
2021-08-23 13:30:00,200.98,201.07,200.93,201.01,2975.0,169.2759,169.3517,169.2338,169.3011,2975.0
2021-08-23 13:35:00,201.04,201.25,200.85,201.12,48714.0,169.3264,169.5033,169.1664,169.3938,48714.0
2021-08-23 13:40:00,201.18,201.25,201.1,201.25,4443.0,169.4443,169.5033,169.3769,169.5033,4443.0
2021-08-23 13:45:00,201.25,201.26,201.08,201.25,5504.0,169.5033,169.5117,169.3601,169.5033,5504.0
2021-08-23 13:50:00,201.21,201.3,201.19,201.28,2160.0,169.4696,169.5454,169.4527,169.5285,2160.0
2021-08-23 13:55:00,201.37,201.52,201.32,201.51,5712.0,169.6044,169.7307,169.5622,169.7223,5712.0
2021-08-23 14:00:00,201.5,201.62,201.5,201.54,5601.0,169.7138,169.8149,169.7138,169.7475,5601.0
2021-08-23 14:05:00,201.54,201.63,201.54,201.61,3352.0,169.7475,169.8233,169.7475,169.8065,3352.0
2021-08-23 14:10:00,201.58,201.73,201.43,201.43,5401.0,169.7812,169.9076,169.6549,169.6549,5401.0
2021-08-23 14:15:00,201.41,201.53,201.4,201.53,2160.0,169.638,169.7391,169.6296,169.7391,2160.0
2021-08-23 14:20:00,201.55,201.79,201.55,201.72,5200.0,169.756,169.9581,169.756,169.8991,5200.0
2021-08-23 14:25:00,201.73,201.73,201.61,201.62,2426.0,169.9076,169.9076,169.8065,169.8149,2426.0
2021-08-23 14:30:00,201.6,201.67,201.51,201.56,3213.0,169.7981,169.857,169.7223,169.7644,3213.0
2021-08-23 14:35:00,201.6,201.66,201.49,201.49,3256.0,169.7981,169.8486,169.7054,169.7054,3256.0
2021-08-23 14:40:00,201.48,201.61,201.36,201.39,4721.0,169.697,169.8065,169.5959,169.6212,4721.0
2021-08-23 14:45:00,201.44,201.65,201.44,201.61,2430.0,169.6633,169.8402,169.6633,169.8065,2430.0
2021-08-23 14:50:00,201.62,201.64,201.53,201.53,3042.0,169.8149,169.8318,169.7391,169.7391,3042.0
2021-08-23 14:55:00,201.46,201.49,201.29,201.37,6637.0,169.6802,169.7054,169.537,169.6044,6637.0
2021-08-23 15:00:00,201.4,201.4,201.32,201.38,2706.0,169.6296,169.6296,169.5622,169.6128,2706.0
2021-08-23 15:05:00,201.34,201.39,201.29,201.34,2797.0,169.5791,169.6212,169.537,169.5791,2797.0
2021-08-23 15:10:00,201.27,201.48,201.24,201.46,10421.0,169.5201,169.697,169.4949,169.6802,10421.0
2021-08-23 15:15:00,201.46,201.56,201.44,201.47,6174.0,169.6802,169.7644,169.6633,169.6886,6174.0
2021-08-23 15:20:00,201.47,201.65,201.44,201.53,4921.0,169.6886,169.8402,169.6633,169.7391,4921.0
2021-08-23 15:25:00,201.51,201.56,201.46,201.48,4938.0,169.7223,169.7644,169.6802,169.697,4938.0
2021-08-23 15:30:00,201.48,201.69,201.45,201.64,14405.0,169.697,169.8739,169.6717,169.8318,14405.0
2021-08-23 15:35:00,201.64,201.73,201.63,201.64,7488.0,169.8318,169.9076,169.8233,169.8318,7488.0
2021-08-23 15:40:00,201.64,201.83,201.6,201.82,17391.0,169.8318,169.9918,169.7981,169.9834,17391.0
2021-08-23 15:45:00,201.8,201.81,201.7,201.7,16088.0,169.9665,169.9749,169.8823,169.8823,16088.0
2021-08-23 15:50:00,201.75,202.08,201.73,202.0,38821.0,169.9244,170.2024,169.9076,170.135,38821.0
2021-08-23 15:55:00,202.0,202.02,201.73,201.85,83461.0,170.135,170.1518,169.9076,170.0086,83461.0
2021-08-24 09:30:00,202.05,202.26,201.6,201.6,10419.0,170.1771,170.354,169.7981,169.7981,10419.0
2021-08-24 09:35:00,201.81,201.82,201.55,201.56,1689.0,169.9749,169.9834,169.756,169.7644,1689.0
2021-08-24 09:40:00,201.65,201.98,201.65,201.67,1950.0,169.8402,170.1181,169.8402,169.857,1950.0
2021-08-24 09:45:00,201.63,201.93,201.59,201.93,2522.0,169.8233,170.076,169.7896,170.076,2522.0
2021-08-24 09:50:00,201.94,202.64,201.94,202.04,5803.0,170.0844,170.674,170.0844,170.1687,5803.0
2021-08-24 09:55:00,202.03,202.26,201.99,202.05,2000.0,170.1602,170.354,170.1265,170.1771,2000.0
2021-08-24 10:00:00,202.14,202.4,201.85,201.99,5850.0,170.2529,170.4719,170.0086,170.1265,5850.0
2021-08-24 10:05:00,201.93,202.17,201.91,202.15,11261.0,170.076,170.2782,170.0592,170.2613,11261.0
2021-08-24 10:10:00,202.1,202.44,202.02,202.32,8291.0,170.2192,170.5056,170.1518,170.4045,8291.0
2021-08-24 10:15:00,202.4,202.4,202.22,202.28,2550.0,170.4719,170.4719,170.3203,170.3708,2550.0
2021-08-24 10:20:00,202.26,202.32,201.98,202.05,23176.0,170.354,170.4045,170.1181,170.1771,23176.0
2021-08-24 10:25:00,202.03,202.16,201.64,201.79,5500.0,170.1602,170.2697,169.8318,169.9581,5500.0
2021-08-24 10:30:00,201.79,201.79,200.98,201.08,8122.0,169.9581,169.9581,169.2759,169.3601,8122.0
2021-08-24 10:35:00,201.08,201.15,200.75,200.82,5081.0,169.3601,169.4191,169.0822,169.1411,5081.0
2021-08-24 10:40:00,200.79,200.87,200.68,200.75,5433.0,169.1158,169.1832,169.0232,169.0822,5433.0
2021-08-24 10:45:00,200.71,200.71,200.56,200.67,5035.0,169.0485,169.0485,168.9221,169.0148,5035.0
2021-08-24 10:50:00,200.62,200.73,200.5,200.5,2500.0,168.9727,169.0653,168.8716,168.8716,2500.0
2021-08-24 10:55:00,200.46,200.55,200.21,200.32,4977.0,168.8379,168.9137,168.6273,168.72,4977.0
2021-08-24 11:00:00,200.27,200.42,200.27,200.39,3200.0,168.6779,168.8042,168.6779,168.7789,3200.0
2021-08-24 11:05:00,200.35,200.73,200.35,200.52,4909.0,168.7453,169.0653,168.7453,168.8884,4909.0
2021-08-24 11:10:00,200.53,200.71,200.52,200.71,4100.0,168.8969,169.0485,168.8884,169.0485,4100.0
2021-08-24 11:15:00,200.72,200.73,200.58,200.58,4107.0,169.0569,169.0653,168.939,168.939,4107.0
2021-08-24 11:20:00,200.64,200.72,200.59,200.64,3100.0,168.9895,169.0569,168.9474,168.9895,3100.0
2021-08-24 11:25:00,200.55,200.59,200.2,200.52,10702.0,168.9137,168.9474,168.6189,168.8884,10702.0
2021-08-24 11:30:00,200.46,200.62,200.46,200.59,2528.0,168.8379,168.9727,168.8379,168.9474,2528.0
2021-08-24 11:35:00,200.64,200.79,200.63,200.73,1525.0,168.9895,169.1158,168.9811,169.0653,1525.0
2021-08-24 11:40:00,200.79,200.87,200.71,200.77,2400.0,169.1158,169.1832,169.0485,169.099,2400.0
2021-08-24 11:45:00,200.77,200.77,200.54,200.55,1788.0,169.099,169.099,168.9053,168.9137,1788.0
2021-08-24 11:50:00,200.61,200.64,200.43,200.45,2451.0,168.9642,168.9895,168.8126,168.8295,2451.0
2021-08-24 11:55:00,200.49,200.49,200.27,200.29,2400.0,168.8632,168.8632,168.6779,168.6947,2400.0
2021-08-24 12:00:00,200.25,200.32,200.17,200.24,3175.0,168.661,168.72,168.5936,168.6526,3175.0
2021-08-24 12:05:00,200.23,200.34,200.19,200.28,2076.0,168.6442,168.7368,168.6105,168.6863,2076.0
2021-08-24 12:10:00,200.32,200.42,200.29,200.37,2100.0,168.72,168.8042,168.6947,168.7621,2100.0
2021-08-24 12:15:00,200.41,200.46,200.37,200.41,1300.0,168.7958,168.8379,168.7621,168.7958,1300.0
2021-08-24 12:20:00,200.42,200.51,200.36,200.4,2109.0,168.8042,168.88,168.7537,168.7874,2109.0
2021-08-24 12:25:00,200.42,200.43,200.31,200.43,2001.0,168.8042,168.8126,168.7116,168.8126,2001.0
2021-08-24 12:30:00,200.41,200.49,200.37,200.49,1952.0,168.7958,168.8632,168.7621,168.8632,1952.0
2021-08-24 12:35:00,200.55,200.55,200.41,200.46,2421.0,168.9137,168.9137,168.7958,168.8379,2421.0
2021-08-24 12:40:00,200.48,200.48,200.3,200.32,2462.0,168.8547,168.8547,168.7031,168.72,2462.0
2021-08-24 12:45:00,200.34,200.36,200.03,200.06,9089.0,168.7368,168.7537,168.4757,168.501,9089.0
2021-08-24 12:50:00,200.01,200.01,199.87,199.9,2699.0,168.4589,168.4589,168.341,168.3662,2699.0
2021-08-24 12:55:00,199.93,200.12,199.83,200.09,3589.0,168.3915,168.5515,168.3073,168.5263,3589.0
2021-08-24 13:00:00,200.08,200.22,200.03,200.22,2320.0,168.5178,168.6358,168.4757,168.6358,2320.0
2021-08-24 13:05:00,200.23,200.23,200.14,200.2,3932.0,168.6442,168.6442,168.5684,168.6189,3932.0
2021-08-24 13:10:00,200.21,200.3,200.2,200.25,5664.0,168.6273,168.7031,168.6189,168.661,5664.0
2021-08-24 13:15:00,200.23,200.23,200.06,200.08,1300.0,168.6442,168.6442,168.501,168.5178,1300.0
2021-08-24 13:20:00,200.09,200.13,200.06,200.06,3290.0,168.5263,168.56,168.501,168.501,3290.0
2021-08-24 13:25:00,200.09,200.09,199.92,200.0,3014.0,168.5263,168.5263,168.3831,168.4505,3014.0
2021-08-24 13:30:00,199.96,200.04,199.93,200.02,1609.0,168.4168,168.4842,168.3915,168.4673,1609.0
2021-08-24 13:35:00,200.0,200.19,199.71,199.87,9884.0,168.4505,168.6105,168.2062,168.341,9884.0
2021-08-24 13:40:00,199.89,200.03,199.87,200.0,1506.0,168.3578,168.4757,168.341,168.4505,1506.0
2021-08-24 13:45:00,200.04,200.18,200.04,200.18,800.0,168.4842,168.6021,168.4842,168.6021,800.0
2021-08-24 13:50:00,200.09,200.12,199.98,200.12,1000.0,168.5263,168.5515,168.4336,168.5515,1000.0
2021-08-24 13:55:00,200.18,200.21,200.11,200.2,2363.0,168.6021,168.6273,168.5431,168.6189,2363.0
2021-08-24 14:00:00,200.31,200.42,200.26,200.38,1948.0,168.7116,168.8042,168.6695,168.7705,1948.0
2021-08-24 14:05:00,200.37,200.51,200.26,200.46,2716.0,168.7621,168.88,168.6695,168.8379,2716.0
2021-08-24 14:10:00,200.53,200.66,200.52,200.64,1524.0,168.8969,169.0064,168.8884,168.9895,1524.0
2021-08-24 14:15:00,200.62,200.63,200.53,200.57,1809.0,168.9727,168.9811,168.8969,168.9305,1809.0
2021-08-24 14:20:00,200.55,200.6,200.4,200.57,3786.0,168.9137,168.9558,168.7874,168.9305,3786.0
2021-08-24 14:25:00,200.52,200.54,200.4,200.44,1325.0,168.8884,168.9053,168.7874,168.8211,1325.0
2021-08-24 14:30:00,200.4,200.49,200.39,200.46,1626.0,168.7874,168.8632,168.7789,168.8379,1626.0
2021-08-24 14:35:00,200.42,200.49,200.21,200.21,7208.0,168.8042,168.8632,168.6273,168.6273,7208.0
2021-08-24 14:40:00,200.28,200.5,200.28,200.5,1460.0,168.6863,168.8716,168.6863,168.8716,1460.0
2021-08-24 14:45:00,200.42,200.49,200.3,200.48,3275.0,168.8042,168.8632,168.7031,168.8547,3275.0
2021-08-24 14:50:00,200.47,200.48,200.35,200.35,1238.0,168.8463,168.8547,168.7453,168.7453,1238.0
2021-08-24 14:55:00,200.36,200.39,200.32,200.38,2119.0,168.7537,168.7789,168.72,168.7705,2119.0
2021-08-24 15:00:00,200.33,200.49,200.33,200.45,2119.0,168.7284,168.8632,168.7284,168.8295,2119.0
2021-08-24 15:05:00,200.44,200.46,200.32,200.34,3698.0,168.8211,168.8379,168.72,168.7368,3698.0
2021-08-24 15:10:00,200.31,200.35,200.24,200.29,1100.0,168.7116,168.7453,168.6526,168.6947,1100.0
2021-08-24 15:15:00,200.29,200.34,200.26,200.27,2669.0,168.6947,168.7368,168.6695,168.6779,2669.0
2021-08-24 15:20:00,200.23,200.35,200.23,200.31,1432.0,168.6442,168.7453,168.6442,168.7116,1432.0
2021-08-24 15:25:00,200.27,200.55,200.26,200.52,3824.0,168.6779,168.9137,168.6695,168.8884,3824.0
2021-08-24 15:30:00,200.48,200.49,200.1,200.25,13435.0,168.8547,168.8632,168.5347,168.661,13435.0
2021-08-24 15:35:00,200.21,200.21,200.05,200.09,7555.0,168.6273,168.6273,168.4926,168.5263,7555.0
2021-08-24 15:40:00,200.1,200.35,200.1,200.29,6059.0,168.5347,168.7453,168.5347,168.6947,6059.0
2021-08-24 15:45:00,200.33,200.35,200.23,200.31,15295.0,168.7284,168.7453,168.6442,168.7116,15295.0
2021-08-24 15:50:00,200.31,200.51,200.27,200.5,19766.0,168.7116,168.88,168.6779,168.8716,19766.0
2021-08-24 15:55:00,200.5,200.71,200.48,200.57,37478.0,168.8716,169.0485,168.8547,168.9305,37478.0
2021-08-25 09:30:00,200.27,200.96,199.93,200.84,22478.0,168.6779,169.259,168.3915,169.158,22478.0
2021-08-25 09:35:00,200.84,201.01,200.04,200.36,6488.0,169.158,169.3011,168.4842,168.7537,6488.0
2021-08-25 09:40:00,200.28,200.92,200.19,200.86,8615.0,168.6863,169.2253,168.6105,169.1748,8615.0
2021-08-25 09:45:00,200.92,201.02,200.81,200.89,3199.0,169.2253,169.3096,169.1327,169.2001,3199.0
2021-08-25 09:50:00,200.96,200.96,200.33,200.39,5334.0,169.259,169.259,168.7284,168.7789,5334.0
2021-08-25 09:55:00,200.35,200.47,200.28,200.41,5488.0,168.7453,168.8463,168.6863,168.7958,5488.0
2021-08-25 10:00:00,200.45,200.55,200.36,200.48,9951.0,168.8295,168.9137,168.7537,168.8547,9951.0
2021-08-25 10:05:00,200.53,200.84,200.52,200.83,1255.0,168.8969,169.158,168.8884,169.1495,1255.0
2021-08-25 10:10:00,200.82,201.28,200.81,201.28,2222.0,169.1411,169.5285,169.1327,169.5285,2222.0
2021-08-25 10:15:00,201.28,201.28,200.9,200.9,3709.0,169.5285,169.5285,169.2085,169.2085,3709.0
2021-08-25 10:20:00,200.9,201.09,200.83,200.88,2207.0,169.2085,169.3685,169.1495,169.1916,2207.0
2021-08-25 10:25:00,200.85,200.86,200.63,200.86,2316.0,169.1664,169.1748,168.9811,169.1748,2316.0
2021-08-25 10:30:00,200.82,200.88,200.72,200.84,2811.0,169.1411,169.1916,169.0569,169.158,2811.0
2021-08-25 10:35:00,200.78,200.99,200.72,200.89,4322.0,169.1074,169.2843,169.0569,169.2001,4322.0
2021-08-25 10:40:00,200.92,201.21,200.89,201.12,3087.0,169.2253,169.4696,169.2001,169.3938,3087.0
2021-08-25 10:45:00,201.13,201.14,201.02,201.08,3364.0,169.4022,169.4106,169.3096,169.3601,3364.0
2021-08-25 10:50:00,201.05,201.06,200.67,200.67,3028.0,169.3348,169.3433,169.0148,169.0148,3028.0
2021-08-25 10:55:00,200.47,200.62,200.35,200.41,1949.0,168.8463,168.9727,168.7453,168.7958,1949.0
2021-08-25 11:00:00,200.4,200.64,200.39,200.54,5776.0,168.7874,168.9895,168.7789,168.9053,5776.0
2021-08-25 11:05:00,200.54,200.66,200.54,200.66,1500.0,168.9053,169.0064,168.9053,169.0064,1500.0
2021-08-25 11:10:00,200.64,200.88,200.63,200.88,2700.0,168.9895,169.1916,168.9811,169.1916,2700.0
2021-08-25 11:15:00,200.92,200.93,200.72,200.72,3200.0,169.2253,169.2338,169.0569,169.0569,3200.0
2021-08-25 11:20:00,200.8,201.07,200.76,201.05,2254.0,169.1243,169.3517,169.0906,169.3348,2254.0
2021-08-25 11:25:00,201.08,201.27,201.08,201.2,4118.0,169.3601,169.5201,169.3601,169.4612,4118.0
2021-08-25 11:30:00,201.18,201.19,200.96,201.09,3617.0,169.4443,169.4527,169.259,169.3685,3617.0
2021-08-25 11:35:00,201.16,201.22,201.12,201.12,1900.0,169.4275,169.478,169.3938,169.3938,1900.0
2021-08-25 11:40:00,201.1,201.16,201.05,201.09,1325.0,169.3769,169.4275,169.3348,169.3685,1325.0
2021-08-25 11:45:00,201.08,201.19,201.02,201.19,1500.0,169.3601,169.4527,169.3096,169.4527,1500.0
2021-08-25 11:50:00,201.19,201.19,200.95,201.06,13169.0,169.4527,169.4527,169.2506,169.3433,13169.0
2021-08-25 11:55:00,201.06,201.26,201.06,201.14,3473.0,169.3433,169.5117,169.3433,169.4106,3473.0
2021-08-25 12:00:00,201.17,201.32,201.17,201.28,2011.0,169.4359,169.5622,169.4359,169.5285,2011.0
2021-08-25 12:05:00,201.3,201.43,201.22,201.41,2104.0,169.5454,169.6549,169.478,169.638,2104.0
2021-08-25 12:10:00,201.44,201.44,201.24,201.24,6280.0,169.6633,169.6633,169.4949,169.4949,6280.0
2021-08-25 12:15:00,201.24,201.26,201.13,201.17,3011.0,169.4949,169.5117,169.4022,169.4359,3011.0
2021-08-25 12:20:00,201.27,201.27,201.15,201.19,2900.0,169.5201,169.5201,169.4191,169.4527,2900.0
2021-08-25 12:25:00,201.18,201.22,200.83,200.89,6962.0,169.4443,169.478,169.1495,169.2001,6962.0
2021-08-25 12:30:00,200.84,200.89,200.76,200.79,6514.0,169.158,169.2001,169.0906,169.1158,6514.0
2021-08-25 12:35:00,200.83,200.83,200.7,200.73,1600.0,169.1495,169.1495,169.04,169.0653,1600.0
2021-08-25 12:40:00,200.73,200.75,200.48,200.48,3234.0,169.0653,169.0822,168.8547,168.8547,3234.0
2021-08-25 12:45:00,200.49,200.54,200.45,200.46,4153.0,168.8632,168.9053,168.8295,168.8379,4153.0
2021-08-25 12:50:00,200.45,200.49,200.42,200.46,5339.0,168.8295,168.8632,168.8042,168.8379,5339.0
2021-08-25 12:55:00,200.46,200.46,200.17,200.22,3643.0,168.8379,168.8379,168.5936,168.6358,3643.0
2021-08-25 13:00:00,200.19,200.2,200.1,200.15,4008.0,168.6105,168.6189,168.5347,168.5768,4008.0
2021-08-25 13:05:00,200.18,200.27,200.01,200.06,12761.0,168.6021,168.6779,168.4589,168.501,12761.0
2021-08-25 13:10:00,200.13,200.13,199.82,200.03,15467.0,168.56,168.56,168.2989,168.4757,15467.0
2021-08-25 13:15:00,200.04,200.05,199.63,199.78,6930.0,168.4842,168.4926,168.1388,168.2652,6930.0
2021-08-25 13:20:00,199.77,199.88,199.73,199.84,7166.0,168.2567,168.3494,168.2231,168.3157,7166.0
2021-08-25 13:25:00,199.81,199.81,199.57,199.58,3445.0,168.2904,168.2904,168.0883,168.0967,3445.0
2021-08-25 13:30:00,199.61,199.69,199.51,199.68,3964.0,168.122,168.1894,168.0378,168.1809,3964.0
2021-08-25 13:35:00,199.69,199.69,199.54,199.54,4339.0,168.1894,168.1894,168.063,168.063,4339.0
2021-08-25 13:40:00,199.54,199.65,199.54,199.63,2526.0,168.063,168.1557,168.063,168.1388,2526.0
2021-08-25 13:45:00,199.6,199.7,199.58,199.63,4620.0,168.1136,168.1978,168.0967,168.1388,4620.0
2021-08-25 13:50:00,199.59,199.9,199.59,199.9,23251.0,168.1051,168.3662,168.1051,168.3662,23251.0
2021-08-25 13:55:00,199.96,200.34,199.96,200.34,7146.0,168.4168,168.7368,168.4168,168.7368,7146.0
2021-08-25 14:00:00,200.36,200.47,200.22,200.46,4430.0,168.7537,168.8463,168.6358,168.8379,4430.0
2021-08-25 14:05:00,200.47,200.53,200.27,200.31,6391.0,168.8463,168.8969,168.6779,168.7116,6391.0
2021-08-25 14:10:00,200.32,200.49,200.28,200.37,4200.0,168.72,168.8632,168.6863,168.7621,4200.0
2021-08-25 14:15:00,200.33,200.66,200.29,200.66,4437.0,168.7284,169.0064,168.6947,169.0064,4437.0
2021-08-25 14:20:00,200.58,200.81,200.55,200.77,5959.0,168.939,169.1327,168.9137,169.099,5959.0
2021-08-25 14:25:00,200.79,200.81,200.61,200.72,4718.0,169.1158,169.1327,168.9642,169.0569,4718.0
2021-08-25 14:30:00,200.72,200.75,200.67,200.71,2546.0,169.0569,169.0822,169.0148,169.0485,2546.0
2021-08-25 14:35:00,200.74,200.74,200.58,200.69,7313.0,169.0737,169.0737,168.939,169.0316,7313.0
2021-08-25 14:40:00,200.66,200.8,200.63,200.76,8274.0,169.0064,169.1243,168.9811,169.0906,8274.0
2021-08-25 14:45:00,200.77,200.78,200.67,200.69,1281.0,169.099,169.1074,169.0148,169.0316,1281.0
2021-08-25 14:50:00,200.64,200.65,200.57,200.62,2219.0,168.9895,168.9979,168.9305,168.9727,2219.0
2021-08-25 14:55:00,200.64,200.65,200.56,200.62,2221.0,168.9895,168.9979,168.9221,168.9727,2221.0
2021-08-25 15:00:00,200.66,200.92,200.64,200.92,4599.0,169.0064,169.2253,168.9895,169.2253,4599.0
2021-08-25 15:05:00,200.92,200.92,200.8,200.81,3685.0,169.2253,169.2253,169.1243,169.1327,3685.0
2021-08-25 15:10:00,200.81,200.81,200.62,200.62,2871.0,169.1327,169.1327,168.9727,168.9727,2871.0
2021-08-25 15:15:00,200.62,200.64,200.43,200.46,4603.0,168.9727,168.9895,168.8126,168.8379,4603.0
2021-08-25 15:20:00,200.47,200.78,200.44,200.78,4900.0,168.8463,169.1074,168.8211,169.1074,4900.0
2021-08-25 15:25:00,200.8,200.95,200.79,200.87,5149.0,169.1243,169.2506,169.1158,169.1832,5149.0
2021-08-25 15:30:00,200.88,200.9,200.72,200.72,6734.0,169.1916,169.2085,169.0569,169.0569,6734.0
2021-08-25 15:35:00,200.74,200.8,200.59,200.62,5691.0,169.0737,169.1243,168.9474,168.9727,5691.0
2021-08-25 15:40:00,200.63,200.74,200.55,200.62,5745.0,168.9811,169.0737,168.9137,168.9727,5745.0
2021-08-25 15:45:00,200.64,200.71,200.15,200.16,9035.0,168.9895,169.0485,168.5768,168.5852,9035.0
2021-08-25 15:50:00,200.18,200.75,200.17,200.54,47740.0,168.6021,169.0822,168.5936,168.9053,47740.0
2021-08-25 15:55:00,200.56,200.57,200.27,200.27,35715.0,168.9221,168.9305,168.6779,168.6779,35715.0
2021-08-26 09:30:00,199.88,200.62,199.72,200.62,10687.0,168.3494,168.9727,168.2146,168.9727,10687.0
2021-08-26 09:35:00,200.78,200.78,200.24,200.37,3550.0,169.1074,169.1074,168.6526,168.7621,3550.0
2021-08-26 09:40:00,200.31,200.6,200.07,200.31,3999.0,168.7116,168.9558,168.5094,168.7116,3999.0
2021-08-26 09:45:00,200.24,200.97,200.24,200.53,6473.0,168.6526,169.2675,168.6526,168.8969,6473.0
2021-08-26 09:50:00,200.37,200.77,200.37,200.73,2100.0,168.7621,169.099,168.7621,169.0653,2100.0
2021-08-26 09:55:00,200.58,200.58,199.92,199.96,1193.0,168.939,168.939,168.3831,168.4168,1193.0
2021-08-26 10:00:00,200.0,200.16,200.0,200.16,2449.0,168.4505,168.5852,168.4505,168.5852,2449.0
2021-08-26 10:05:00,200.05,200.15,199.92,200.13,1611.0,168.4926,168.5768,168.3831,168.56,1611.0
2021-08-26 10:10:00,200.17,200.49,200.1,200.48,2579.0,168.5936,168.8632,168.5347,168.8547,2579.0
2021-08-26 10:15:00,200.48,200.68,200.4,200.68,4772.0,168.8547,169.0232,168.7874,169.0232,4772.0
2021-08-26 10:20:00,200.77,200.81,200.5,200.78,2580.0,169.099,169.1327,168.8716,169.1074,2580.0
2021-08-26 10:25:00,200.81,200.84,199.95,200.32,6395.0,169.1327,169.158,168.4084,168.72,6395.0
2021-08-26 10:30:00,200.44,200.46,200.0,200.25,4228.0,168.8211,168.8379,168.4505,168.661,4228.0
2021-08-26 10:35:00,200.34,200.44,200.29,200.31,3549.0,168.7368,168.8211,168.6947,168.7116,3549.0
2021-08-26 10:40:00,200.26,200.54,200.26,200.54,8572.0,168.6695,168.9053,168.6695,168.9053,8572.0
2021-08-26 10:45:00,200.61,200.95,200.58,200.9,7962.0,168.9642,169.2506,168.939,169.2085,7962.0
2021-08-26 10:50:00,200.8,200.84,200.57,200.69,4010.0,169.1243,169.158,168.9305,169.0316,4010.0
2021-08-26 10:55:00,200.63,200.68,200.32,200.45,8475.0,168.9811,169.0232,168.72,168.8295,8475.0
2021-08-26 11:00:00,200.47,200.54,200.35,200.53,4053.0,168.8463,168.9053,168.7453,168.8969,4053.0
2021-08-26 11:05:00,200.41,200.8,200.33,200.8,3705.0,168.7958,169.1243,168.7284,169.1243,3705.0
2021-08-26 11:10:00,200.85,200.85,200.73,200.73,2053.0,169.1664,169.1664,169.0653,169.0653,2053.0
2021-08-26 11:15:00,200.76,200.78,200.69,200.76,1700.0,169.0906,169.1074,169.0316,169.0906,1700.0
2021-08-26 11:20:00,200.79,200.87,200.5,200.5,2800.0,169.1158,169.1832,168.8716,168.8716,2800.0
2021-08-26 11:25:00,200.55,200.72,200.52,200.72,2000.0,168.9137,169.0569,168.8884,169.0569,2000.0
2021-08-26 11:30:00,200.56,200.64,200.44,200.64,1737.0,168.9221,168.9895,168.8211,168.9895,1737.0
2021-08-26 11:35:00,200.64,200.79,200.64,200.74,1520.0,168.9895,169.1158,168.9895,169.0737,1520.0
2021-08-26 11:40:00,200.83,201.02,200.7,200.71,1758.0,169.1495,169.3096,169.04,169.0485,1758.0
2021-08-26 11:45:00,200.69,200.69,200.56,200.63,1000.0,169.0316,169.0316,168.9221,168.9811,1000.0
2021-08-26 11:50:00,200.6,200.68,200.54,200.56,2309.0,168.9558,169.0232,168.9053,168.9221,2309.0
2021-08-26 11:55:00,200.55,200.58,200.44,200.49,3100.0,168.9137,168.939,168.8211,168.8632,3100.0
2021-08-26 12:00:00,200.48,200.53,200.38,200.5,4673.0,168.8547,168.8969,168.7705,168.8716,4673.0
2021-08-26 12:05:00,200.47,200.47,200.19,200.22,2247.0,168.8463,168.8463,168.6105,168.6358,2247.0
2021-08-26 12:10:00,200.17,200.22,200.14,200.15,1520.0,168.5936,168.6358,168.5684,168.5768,1520.0
2021-08-26 12:15:00,200.12,200.24,200.07,200.24,2636.0,168.5515,168.6526,168.5094,168.6526,2636.0
2021-08-26 12:20:00,200.22,200.22,200.11,200.12,2200.0,168.6358,168.6358,168.5431,168.5515,2200.0
2021-08-26 12:25:00,200.11,200.14,199.98,199.98,3365.0,168.5431,168.5684,168.4336,168.4336,3365.0
2021-08-26 12:30:00,200.01,200.05,199.9,200.04,6388.0,168.4589,168.4926,168.3662,168.4842,6388.0
2021-08-26 12:35:00,200.09,200.12,200.02,200.07,2600.0,168.5263,168.5515,168.4673,168.5094,2600.0
2021-08-26 12:40:00,200.02,200.02,199.93,199.93,400.0,168.4673,168.4673,168.3915,168.3915,400.0
2021-08-26 12:45:00,199.89,199.97,199.87,199.92,3529.0,168.3578,168.4252,168.341,168.3831,3529.0
2021-08-26 12:50:00,199.93,200.01,199.86,199.87,3342.0,168.3915,168.4589,168.3326,168.341,3342.0
2021-08-26 12:55:00,199.88,200.09,199.88,200.03,2859.0,168.3494,168.5263,168.3494,168.4757,2859.0
2021-08-26 13:00:00,200.04,200.16,200.01,200.07,5058.0,168.4842,168.5852,168.4589,168.5094,5058.0
2021-08-26 13:05:00,200.07,200.13,199.99,200.0,3740.0,168.5094,168.56,168.442,168.4505,3740.0
2021-08-26 13:10:00,199.99,200.0,199.89,199.93,2082.0,168.442,168.4505,168.3578,168.3915,2082.0
2021-08-26 13:15:00,199.94,200.03,199.91,199.91,2798.0,168.3999,168.4757,168.3747,168.3747,2798.0
2021-08-26 13:20:00,199.9,200.01,199.89,199.89,2015.0,168.3662,168.4589,168.3578,168.3578,2015.0
2021-08-26 13:25:00,199.88,199.9,199.79,199.79,2633.0,168.3494,168.3662,168.2736,168.2736,2633.0
2021-08-26 13:30:00,199.8,199.94,199.8,199.92,2185.0,168.282,168.3999,168.282,168.3831,2185.0
2021-08-26 13:35:00,199.91,200.05,199.91,200.0,2058.0,168.3747,168.4926,168.3747,168.4505,2058.0
2021-08-26 13:40:00,200.05,200.22,200.05,200.21,1000.0,168.4926,168.6358,168.4926,168.6273,1000.0
2021-08-26 13:45:00,200.21,200.21,199.94,199.95,2683.0,168.6273,168.6273,168.3999,168.4084,2683.0
2021-08-26 13:50:00,199.96,199.97,199.87,199.91,3250.0,168.4168,168.4252,168.341,168.3747,3250.0
2021-08-26 13:55:00,199.92,200.01,199.92,199.92,2128.0,168.3831,168.4589,168.3831,168.3831,2128.0
2021-08-26 14:00:00,199.89,199.99,199.86,199.94,2000.0,168.3578,168.442,168.3326,168.3999,2000.0
2021-08-26 14:05:00,199.91,199.91,199.65,199.65,2809.0,168.3747,168.3747,168.1557,168.1557,2809.0
2021-08-26 14:10:00,199.69,199.69,199.62,199.67,1300.0,168.1894,168.1894,168.1304,168.1725,1300.0
2021-08-26 14:15:00,199.69,199.76,199.69,199.69,1813.0,168.1894,168.2483,168.1894,168.1894,1813.0
2021-08-26 14:20:00,199.71,199.78,199.7,199.77,2538.0,168.2062,168.2652,168.1978,168.2567,2538.0
2021-08-26 14:25:00,199.73,199.84,199.72,199.83,2679.0,168.2231,168.3157,168.2146,168.3073,2679.0
2021-08-26 14:30:00,199.78,199.89,199.73,199.89,4145.0,168.2652,168.3578,168.2231,168.3578,4145.0
2021-08-26 14:35:00,199.99,200.01,199.9,199.9,1080.0,168.442,168.4589,168.3662,168.3662,1080.0
2021-08-26 14:40:00,199.87,200.0,199.87,199.97,1923.0,168.341,168.4505,168.341,168.4252,1923.0
2021-08-26 14:45:00,199.93,199.98,199.84,199.9,2928.0,168.3915,168.4336,168.3157,168.3662,2928.0
2021-08-26 14:50:00,199.86,200.01,199.82,199.98,4631.0,168.3326,168.4589,168.2989,168.4336,4631.0
2021-08-26 14:55:00,199.97,200.0,199.92,199.95,1300.0,168.4252,168.4505,168.3831,168.4084,1300.0
2021-08-26 15:00:00,199.97,200.0,199.89,200.0,4844.0,168.4252,168.4505,168.3578,168.4505,4844.0
2021-08-26 15:05:00,199.93,199.96,199.8,199.83,4328.0,168.3915,168.4168,168.282,168.3073,4328.0
2021-08-26 15:10:00,199.85,199.89,199.6,199.68,5462.0,168.3241,168.3578,168.1136,168.1809,5462.0
2021-08-26 15:15:00,199.64,199.79,199.53,199.75,2952.0,168.1473,168.2736,168.0546,168.2399,2952.0
2021-08-26 15:20:00,199.77,199.77,199.65,199.65,1900.0,168.2567,168.2567,168.1557,168.1557,1900.0
2021-08-26 15:25:00,199.63,199.64,199.51,199.55,2531.0,168.1388,168.1473,168.0378,168.0715,2531.0
2021-08-26 15:30:00,199.55,199.6,199.44,199.58,7486.0,168.0715,168.1136,167.9788,168.0967,7486.0
2021-08-26 15:35:00,199.58,199.7,199.44,199.48,7778.0,168.0967,168.1978,167.9788,168.0125,7778.0
2021-08-26 15:40:00,199.51,199.7,199.48,199.49,4378.0,168.0378,168.1978,168.0125,168.0209,4378.0
2021-08-26 15:45:00,199.41,199.48,199.34,199.44,8528.0,167.9535,168.0125,167.8946,167.9788,8528.0
2021-08-26 15:50:00,199.48,199.63,199.48,199.53,18370.0,168.0125,168.1388,168.0125,168.0546,18370.0
2021-08-26 15:55:00,199.5,199.5,199.3,199.34,24614.0,168.0293,168.0293,167.8609,167.8946,24614.0
2021-08-27 09:30:00,199.03,199.7,198.17,198.5,13324.0,167.6335,168.1978,166.9091,167.1871,13324.0
2021-08-27 09:35:00,198.79,199.17,198.48,199.17,2055.0,167.4313,167.7514,167.1702,167.7514,2055.0
2021-08-27 09:40:00,199.09,199.28,198.98,199.25,1567.0,167.684,167.844,167.5914,167.8188,1567.0
2021-08-27 09:45:00,199.29,199.59,199.29,199.45,2237.0,167.8525,168.1051,167.8525,167.9872,2237.0
2021-08-27 09:50:00,199.47,199.68,199.33,199.62,2489.0,168.0041,168.1809,167.8862,168.1304,2489.0
2021-08-27 09:55:00,199.4,199.42,199.16,199.35,1400.0,167.9451,167.962,167.743,167.903,1400.0
2021-08-27 10:00:00,199.38,199.91,199.2,199.91,10177.0,167.9283,168.3747,167.7767,168.3747,10177.0
2021-08-27 10:05:00,200.0,200.22,199.75,199.99,4765.0,168.4505,168.6358,168.2399,168.442,4765.0
2021-08-27 10:10:00,200.11,200.28,199.98,200.25,1910.0,168.5431,168.6863,168.4336,168.661,1910.0
2021-08-27 10:15:00,200.18,200.25,200.06,200.12,2284.0,168.6021,168.661,168.501,168.5515,2284.0
2021-08-27 10:20:00,200.22,200.24,200.07,200.21,700.0,168.6358,168.6526,168.5094,168.6273,700.0
2021-08-27 10:25:00,200.28,200.28,199.94,199.94,2400.0,168.6863,168.6863,168.3999,168.3999,2400.0
2021-08-27 10:30:00,200.02,200.3,199.93,200.3,2223.0,168.4673,168.7031,168.3915,168.7031,2223.0
2021-08-27 10:35:00,200.31,200.39,200.12,200.22,10267.0,168.7116,168.7789,168.5515,168.6358,10267.0
2021-08-27 10:40:00,200.14,200.19,199.91,200.11,1782.0,168.5684,168.6105,168.3747,168.5431,1782.0
2021-08-27 10:45:00,200.06,200.13,199.98,199.98,4760.0,168.501,168.56,168.4336,168.4336,4760.0
2021-08-27 10:50:00,200.02,200.21,199.95,200.08,5000.0,168.4673,168.6273,168.4084,168.5178,5000.0
2021-08-27 10:55:00,200.06,200.07,199.5,199.55,9717.0,168.501,168.5094,168.0293,168.0715,9717.0
2021-08-27 11:00:00,199.6,199.82,199.5,199.56,3609.0,168.1136,168.2989,168.0293,168.0799,3609.0
2021-08-27 11:05:00,199.55,199.8,199.41,199.42,11439.0,168.0715,168.282,167.9535,167.962,11439.0
2021-08-27 11:10:00,199.47,199.47,199.04,199.04,5227.0,168.0041,168.0041,167.6419,167.6419,5227.0
2021-08-27 11:15:00,199.09,199.16,198.97,199.06,5840.0,167.684,167.743,167.5829,167.6587,5840.0
2021-08-27 11:20:00,199.13,199.17,198.81,198.95,13633.0,167.7177,167.7514,167.4482,167.5661,13633.0
2021-08-27 11:25:00,198.98,199.13,198.98,199.13,2945.0,167.5914,167.7177,167.5914,167.7177,2945.0
2021-08-27 11:30:00,199.19,199.27,199.11,199.12,5053.0,167.7682,167.8356,167.7009,167.7093,5053.0
2021-08-27 11:35:00,199.15,199.21,198.91,198.91,3438.0,167.7346,167.7851,167.5324,167.5324,3438.0
2021-08-27 11:40:00,198.91,198.99,198.83,198.83,6900.0,167.5324,167.5998,167.465,167.465,6900.0
2021-08-27 11:45:00,198.82,198.9,198.71,198.71,4314.0,167.4566,167.524,167.364,167.364,4314.0
2021-08-27 11:50:00,198.74,198.74,198.43,198.71,15793.0,167.3892,167.3892,167.1281,167.364,15793.0
2021-08-27 11:55:00,198.75,198.8,198.68,198.76,2898.0,167.3977,167.4398,167.3387,167.4061,2898.0
2021-08-27 12:00:00,198.81,198.87,198.66,198.7,3115.0,167.4482,167.4987,167.3218,167.3555,3115.0
2021-08-27 12:05:00,198.74,198.79,198.61,198.66,2500.0,167.3892,167.4313,167.2797,167.3218,2500.0
2021-08-27 12:10:00,198.66,198.69,198.61,198.61,2100.0,167.3218,167.3471,167.2797,167.2797,2100.0
2021-08-27 12:15:00,198.6,198.94,198.47,198.91,44180.0,167.2713,167.5577,167.1618,167.5324,44180.0
2021-08-27 12:20:00,199.06,199.19,199.02,199.02,3101.0,167.6587,167.7682,167.6251,167.6251,3101.0
2021-08-27 12:25:00,198.95,199.15,198.86,199.14,11665.0,167.5661,167.7346,167.4903,167.7261,11665.0
2021-08-27 12:30:00,199.11,199.23,199.07,199.07,1200.0,167.7009,167.8019,167.6672,167.6672,1200.0
2021-08-27 12:35:00,199.05,199.14,199.0,199.09,2965.0,167.6503,167.7261,167.6082,167.684,2965.0
2021-08-27 12:40:00,199.0,199.01,198.85,198.95,2088.0,167.6082,167.6166,167.4819,167.5661,2088.0
2021-08-27 12:45:00,198.97,198.97,198.87,198.93,3777.0,167.5829,167.5829,167.4987,167.5493,3777.0
2021-08-27 12:50:00,199.06,199.06,198.97,199.02,2060.0,167.6587,167.6587,167.5829,167.6251,2060.0
2021-08-27 12:55:00,199.02,199.07,198.9,199.0,5922.0,167.6251,167.6672,167.524,167.6082,5922.0
2021-08-27 13:00:00,199.11,199.2,198.99,199.0,3101.0,167.7009,167.7767,167.5998,167.6082,3101.0
2021-08-27 13:05:00,199.0,199.03,198.93,198.99,5945.0,167.6082,167.6335,167.5493,167.5998,5945.0
2021-08-27 13:10:00,199.0,199.0,198.89,198.92,2295.0,167.6082,167.6082,167.5156,167.5408,2295.0
2021-08-27 13:15:00,198.86,198.98,198.8,198.8,3886.0,167.4903,167.5914,167.4398,167.4398,3886.0
2021-08-27 13:20:00,198.78,198.9,198.65,198.89,3583.0,167.4229,167.524,167.3134,167.5156,3583.0
2021-08-27 13:25:00,198.85,199.04,198.82,199.03,4341.0,167.4819,167.6419,167.4566,167.6335,4341.0
2021-08-27 13:30:00,199.04,199.23,198.98,199.19,3775.0,167.6419,167.8019,167.5914,167.7682,3775.0
2021-08-27 13:35:00,199.13,199.13,198.94,199.01,6673.0,167.7177,167.7177,167.5577,167.6166,6673.0
2021-08-27 13:40:00,198.96,199.0,198.86,198.86,4069.0,167.5745,167.6082,167.4903,167.4903,4069.0
2021-08-27 13:45:00,198.88,198.97,198.87,198.9,4236.0,167.5071,167.5829,167.4987,167.524,4236.0
2021-08-27 13:50:00,198.93,198.96,198.85,198.96,2958.0,167.5493,167.5745,167.4819,167.5745,2958.0
2021-08-27 13:55:00,198.92,199.02,198.9,198.98,2903.0,167.5408,167.6251,167.524,167.5914,2903.0
2021-08-27 14:00:00,198.91,198.93,198.86,198.86,2623.0,167.5324,167.5493,167.4903,167.4903,2623.0
2021-08-27 14:05:00,198.86,199.02,198.75,198.98,6868.0,167.4903,167.6251,167.3977,167.5914,6868.0
2021-08-27 14:10:00,198.99,199.09,198.94,199.05,5961.0,167.5998,167.684,167.5577,167.6503,5961.0
2021-08-27 14:15:00,199.04,199.11,198.99,199.06,2625.0,167.6419,167.7009,167.5998,167.6587,2625.0
2021-08-27 14:20:00,199.1,199.1,198.91,198.95,2900.0,167.6924,167.6924,167.5324,167.5661,2900.0
2021-08-27 14:25:00,198.95,198.95,198.76,198.84,2901.0,167.5661,167.5661,167.4061,167.4735,2901.0
2021-08-27 14:30:00,198.84,199.02,198.83,199.02,3936.0,167.4735,167.6251,167.465,167.6251,3936.0
2021-08-27 14:35:00,199.04,199.12,198.99,199.02,2049.0,167.6419,167.7093,167.5998,167.6251,2049.0
2021-08-27 14:40:00,198.99,199.1,198.98,199.02,4439.0,167.5998,167.6924,167.5914,167.6251,4439.0
2021-08-27 14:45:00,198.98,199.12,198.93,199.03,3810.0,167.5914,167.7093,167.5493,167.6335,3810.0
2021-08-27 14:50:00,199.01,199.07,198.98,199.02,2789.0,167.6166,167.6672,167.5914,167.6251,2789.0
2021-08-27 14:55:00,198.96,199.05,198.96,199.02,3617.0,167.5745,167.6503,167.5745,167.6251,3617.0
2021-08-27 15:00:00,198.99,199.21,198.99,199.11,7427.0,167.5998,167.7851,167.5998,167.7009,7427.0
2021-08-27 15:05:00,199.16,199.16,198.99,199.1,43254.0,167.743,167.743,167.5998,167.6924,43254.0
2021-08-27 15:10:00,199.1,199.52,199.1,199.51,8467.0,167.6924,168.0462,167.6924,168.0378,8467.0
2021-08-27 15:15:00,199.53,199.68,199.51,199.59,4929.0,168.0546,168.1809,168.0378,168.1051,4929.0
2021-08-27 15:20:00,199.6,199.73,199.6,199.61,4351.0,168.1136,168.2231,168.1136,168.122,4351.0
2021-08-27 15:25:00,199.65,199.74,199.62,199.7,4760.0,168.1557,168.2315,168.1304,168.1978,4760.0
2021-08-27 15:30:00,199.63,199.73,199.6,199.71,7081.0,168.1388,168.2231,168.1136,168.2062,7081.0
2021-08-27 15:35:00,199.76,199.84,199.74,199.77,7729.0,168.2483,168.3157,168.2315,168.2567,7729.0
2021-08-27 15:40:00,199.79,199.81,199.65,199.81,9661.0,168.2736,168.2904,168.1557,168.2904,9661.0
2021-08-27 15:45:00,199.81,199.88,199.54,199.55,14682.0,168.2904,168.3494,168.063,168.0715,14682.0
2021-08-27 15:50:00,199.57,199.83,199.49,199.68,22128.0,168.0883,168.3073,168.0209,168.1809,22128.0
2021-08-27 15:55:00,199.72,199.95,199.64,199.86,32228.0,168.2146,168.4084,168.1473,168.3326,32228.0
2021-08-30 09:30:00,199.51,199.51,199.24,199.33,13703.0,168.0378,168.0378,167.8104,167.8862,13703.0
2021-08-30 09:35:00,199.12,200.3,199.11,199.84,7419.0,167.7093,168.7031,167.7009,168.3157,7419.0
2021-08-30 09:40:00,199.71,199.71,199.42,199.42,2010.0,168.2062,168.2062,167.962,167.962,2010.0
2021-08-30 09:45:00,199.53,199.63,199.27,199.27,5600.0,168.0546,168.1388,167.8356,167.8356,5600.0
2021-08-30 09:50:00,199.25,199.36,199.13,199.15,1300.0,167.8188,167.9114,167.7177,167.7346,1300.0
2021-08-30 09:55:00,199.08,199.25,198.94,199.14,3200.0,167.6756,167.8188,167.5577,167.7261,3200.0
2021-08-30 10:00:00,199.14,199.17,198.72,198.99,19273.0,167.7261,167.7514,167.3724,167.5998,19273.0
2021-08-30 10:05:00,199.11,199.23,199.0,199.22,2349.0,167.7009,167.8019,167.6082,167.7935,2349.0
2021-08-30 10:10:00,199.22,199.46,199.14,199.43,4875.0,167.7935,167.9956,167.7261,167.9704,4875.0
2021-08-30 10:15:00,199.55,200.05,199.55,200.01,5638.0,168.0715,168.4926,168.0715,168.4589,5638.0
2021-08-30 10:20:00,200.08,200.54,200.05,200.54,6787.0,168.5178,168.9053,168.4926,168.9053,6787.0
2021-08-30 10:25:00,200.51,200.51,200.19,200.37,4318.0,168.88,168.88,168.6105,168.7621,4318.0
2021-08-30 10:30:00,200.42,200.66,200.37,200.59,4829.0,168.8042,169.0064,168.7621,168.9474,4829.0
2021-08-30 10:35:00,200.61,200.72,200.53,200.72,5287.0,168.9642,169.0569,168.8969,169.0569,5287.0
2021-08-30 10:40:00,200.84,201.1,200.77,200.93,10959.0,169.158,169.3769,169.099,169.2338,10959.0
2021-08-30 10:45:00,201.03,201.11,200.98,201.01,4147.0,169.318,169.3854,169.2759,169.3011,4147.0
2021-08-30 10:50:00,201.1,201.6,201.06,201.33,5370.0,169.3769,169.7981,169.3433,169.5707,5370.0
2021-08-30 10:55:00,201.33,201.35,201.22,201.3,4557.0,169.5707,169.5875,169.478,169.5454,4557.0
2021-08-30 11:00:00,201.28,201.41,201.2,201.36,4441.0,169.5285,169.638,169.4612,169.5959,4441.0
2021-08-30 11:05:00,201.39,201.41,201.17,201.27,3586.0,169.6212,169.638,169.4359,169.5201,3586.0
2021-08-30 11:10:00,201.3,201.36,201.21,201.28,2851.0,169.5454,169.5959,169.4696,169.5285,2851.0
2021-08-30 11:15:00,201.33,201.49,201.23,201.49,4647.0,169.5707,169.7054,169.4864,169.7054,4647.0
2021-08-30 11:20:00,201.43,201.43,201.23,201.4,3209.0,169.6549,169.6549,169.4864,169.6296,3209.0
2021-08-30 11:25:00,201.44,201.46,201.27,201.31,2782.0,169.6633,169.6802,169.5201,169.5538,2782.0
2021-08-30 11:30:00,201.31,201.45,201.29,201.45,3395.0,169.5538,169.6717,169.537,169.6717,3395.0
2021-08-30 11:35:00,201.44,201.48,201.19,201.23,2396.0,169.6633,169.697,169.4527,169.4864,2396.0
2021-08-30 11:40:00,201.18,201.21,201.08,201.08,900.0,169.4443,169.4696,169.3601,169.3601,900.0
2021-08-30 11:45:00,201.04,201.08,200.83,200.96,3180.0,169.3264,169.3601,169.1495,169.259,3180.0
2021-08-30 11:50:00,201.04,201.04,200.77,200.92,1023.0,169.3264,169.3264,169.099,169.2253,1023.0
2021-08-30 11:55:00,200.96,200.96,200.82,200.88,1606.0,169.259,169.259,169.1411,169.1916,1606.0
2021-08-30 12:00:00,200.93,201.12,200.93,201.12,2323.0,169.2338,169.3938,169.2338,169.3938,2323.0
2021-08-30 12:05:00,201.08,201.21,201.01,201.21,1222.0,169.3601,169.4696,169.3011,169.4696,1222.0
2021-08-30 12:10:00,201.24,201.26,201.02,201.02,1680.0,169.4949,169.5117,169.3096,169.3096,1680.0
2021-08-30 12:15:00,201.07,201.07,200.82,200.84,2154.0,169.3517,169.3517,169.1411,169.158,2154.0
2021-08-30 12:20:00,200.88,200.89,200.78,200.82,1767.0,169.1916,169.2001,169.1074,169.1411,1767.0
2021-08-30 12:25:00,200.78,200.84,200.69,200.71,2333.0,169.1074,169.158,169.0316,169.0485,2333.0
2021-08-30 12:30:00,200.75,200.75,200.63,200.67,1319.0,169.0822,169.0822,168.9811,169.0148,1319.0
2021-08-30 12:35:00,200.65,200.65,200.56,200.6,1800.0,168.9979,168.9979,168.9221,168.9558,1800.0
2021-08-30 12:40:00,200.65,200.68,200.65,200.67,1100.0,168.9979,169.0232,168.9979,169.0148,1100.0
2021-08-30 12:45:00,200.67,200.69,200.61,200.64,800.0,169.0148,169.0316,168.9642,168.9895,800.0
2021-08-30 12:50:00,200.68,200.8,200.64,200.8,2027.0,169.0232,169.1243,168.9895,169.1243,2027.0
2021-08-30 12:55:00,200.81,200.81,200.75,200.75,1460.0,169.1327,169.1327,169.0822,169.0822,1460.0
2021-08-30 13:00:00,200.72,200.74,200.63,200.72,2342.0,169.0569,169.0737,168.9811,169.0569,2342.0
2021-08-30 13:05:00,200.7,200.77,200.66,200.67,2444.0,169.04,169.099,169.0064,169.0148,2444.0
2021-08-30 13:10:00,200.7,200.85,200.69,200.83,3785.0,169.04,169.1664,169.0316,169.1495,3785.0
2021-08-30 13:15:00,200.88,200.88,200.73,200.73,2345.0,169.1916,169.1916,169.0653,169.0653,2345.0
2021-08-30 13:20:00,200.69,200.71,200.56,200.56,1713.0,169.0316,169.0485,168.9221,168.9221,1713.0
2021-08-30 13:25:00,200.55,200.59,200.52,200.52,700.0,168.9137,168.9474,168.8884,168.8884,700.0
2021-08-30 13:30:00,200.57,200.6,200.52,200.53,894.0,168.9305,168.9558,168.8884,168.8969,894.0
2021-08-30 13:35:00,200.5,200.51,200.43,200.43,1516.0,168.8716,168.88,168.8126,168.8126,1516.0
2021-08-30 13:40:00,200.47,200.55,200.46,200.49,2760.0,168.8463,168.9137,168.8379,168.8632,2760.0
2021-08-30 13:45:00,200.46,200.46,200.34,200.35,1701.0,168.8379,168.8379,168.7368,168.7453,1701.0
2021-08-30 13:50:00,200.34,200.42,200.34,200.42,400.0,168.7368,168.8042,168.7368,168.8042,400.0
2021-08-30 13:55:00,200.41,200.53,200.4,200.49,3344.0,168.7958,168.8969,168.7874,168.8632,3344.0
2021-08-30 14:00:00,200.5,200.52,200.34,200.4,3272.0,168.8716,168.8884,168.7368,168.7874,3272.0
2021-08-30 14:05:00,200.36,200.39,200.27,200.27,1471.0,168.7537,168.7789,168.6779,168.6779,1471.0
2021-08-30 14:10:00,200.28,200.29,200.19,200.19,1404.0,168.6863,168.6947,168.6105,168.6105,1404.0
2021-08-30 14:15:00,200.21,200.25,200.09,200.11,2100.0,168.6273,168.661,168.5263,168.5431,2100.0
2021-08-30 14:20:00,200.13,200.14,199.92,199.94,1985.0,168.56,168.5684,168.3831,168.3999,1985.0
2021-08-30 14:25:00,199.96,199.96,199.78,199.92,2400.0,168.4168,168.4168,168.2652,168.3831,2400.0
2021-08-30 14:30:00,199.87,199.93,199.85,199.9,7202.0,168.341,168.3915,168.3241,168.3662,7202.0
2021-08-30 14:35:00,199.9,199.92,199.85,199.86,2016.0,168.3662,168.3831,168.3241,168.3326,2016.0
2021-08-30 14:40:00,199.85,199.88,199.73,199.73,2643.0,168.3241,168.3494,168.2231,168.2231,2643.0
2021-08-30 14:45:00,199.64,199.81,199.62,199.8,5798.0,168.1473,168.2904,168.1304,168.282,5798.0
2021-08-30 14:50:00,199.8,199.84,199.77,199.84,1360.0,168.282,168.3157,168.2567,168.3157,1360.0
2021-08-30 14:55:00,199.81,199.82,199.76,199.82,2742.0,168.2904,168.2989,168.2483,168.2989,2742.0
2021-08-30 15:00:00,199.8,199.85,199.78,199.85,400.0,168.282,168.3241,168.2652,168.3241,400.0
2021-08-30 15:05:00,199.88,199.95,199.88,199.93,1309.0,168.3494,168.4084,168.3494,168.3915,1309.0
2021-08-30 15:10:00,199.93,199.93,199.8,199.84,2954.0,168.3915,168.3915,168.282,168.3157,2954.0
2021-08-30 15:15:00,199.82,199.82,199.53,199.53,27149.0,168.2989,168.2989,168.0546,168.0546,27149.0
2021-08-30 15:20:00,199.57,199.64,199.38,199.46,3302.0,168.0883,168.1473,167.9283,167.9956,3302.0
2021-08-30 15:25:00,199.51,199.68,199.51,199.61,1630.0,168.0378,168.1809,168.0378,168.122,1630.0
2021-08-30 15:30:00,199.6,199.6,199.3,199.45,5750.0,168.1136,168.1136,167.8609,167.9872,5750.0
2021-08-30 15:35:00,199.45,199.57,199.3,199.57,4781.0,167.9872,168.0883,167.8609,168.0883,4781.0
2021-08-30 15:40:00,199.5,199.53,199.45,199.45,7434.0,168.0293,168.0546,167.9872,167.9872,7434.0
2021-08-30 15:45:00,199.45,199.62,199.35,199.6,21036.0,167.9872,168.1304,167.903,168.1136,21036.0
2021-08-30 15:50:00,199.59,199.59,199.39,199.41,24132.0,168.1051,168.1051,167.9367,167.9535,24132.0
2021-08-30 15:55:00,199.29,199.44,199.14,199.31,30503.0,167.8525,167.9788,167.7261,167.8693,30503.0
2021-08-31 09:30:00,199.72,200.4,199.05,199.49,22110.0,168.2146,168.7874,167.6503,168.0209,22110.0
2021-08-31 09:35:00,199.6,200.38,199.6,200.2,4285.0,168.1136,168.7705,168.1136,168.6189,4285.0
2021-08-31 09:40:00,200.29,200.53,199.94,200.14,3874.0,168.6947,168.8969,168.3999,168.5684,3874.0
2021-08-31 09:45:00,200.27,200.4,199.95,200.4,5074.0,168.6779,168.7874,168.4084,168.7874,5074.0
2021-08-31 09:50:00,200.5,200.58,200.06,200.18,3913.0,168.8716,168.939,168.501,168.6021,3913.0
2021-08-31 09:55:00,200.22,200.9,200.14,200.44,8158.0,168.6358,169.2085,168.5684,168.8211,8158.0
2021-08-31 10:00:00,200.39,200.79,200.33,200.42,4348.0,168.7789,169.1158,168.7284,168.8042,4348.0
2021-08-31 10:05:00,200.43,200.73,200.36,200.61,4235.0,168.8126,169.0653,168.7537,168.9642,4235.0
2021-08-31 10:10:00,200.68,200.76,200.51,200.76,2822.0,169.0232,169.0906,168.88,169.0906,2822.0
2021-08-31 10:15:00,200.83,201.14,200.71,200.81,11648.0,169.1495,169.4106,169.0485,169.1327,11648.0
2021-08-31 10:20:00,200.91,200.92,200.54,200.54,1829.0,169.2169,169.2253,168.9053,168.9053,1829.0
2021-08-31 10:25:00,200.61,200.94,200.53,200.82,9042.0,168.9642,169.2422,168.8969,169.1411,9042.0
2021-08-31 10:30:00,200.87,201.27,200.86,201.12,4597.0,169.1832,169.5201,169.1748,169.3938,4597.0
2021-08-31 10:35:00,201.14,201.19,200.93,201.1,4164.0,169.4106,169.4527,169.2338,169.3769,4164.0
2021-08-31 10:40:00,201.15,201.31,201.09,201.22,7849.0,169.4191,169.5538,169.3685,169.478,7849.0
2021-08-31 10:45:00,201.3,201.53,201.27,201.5,11367.0,169.5454,169.7391,169.5201,169.7138,11367.0
2021-08-31 10:50:00,201.45,201.54,201.36,201.41,6852.0,169.6717,169.7475,169.5959,169.638,6852.0
2021-08-31 10:55:00,201.46,201.67,201.46,201.67,5640.0,169.6802,169.857,169.6802,169.857,5640.0
2021-08-31 11:00:00,201.77,201.94,201.44,201.51,4702.0,169.9413,170.0844,169.6633,169.7223,4702.0
2021-08-31 11:05:00,201.43,201.69,201.33,201.61,14004.0,169.6549,169.8739,169.5707,169.8065,14004.0
2021-08-31 11:10:00,201.62,201.85,201.56,201.75,7028.0,169.8149,170.0086,169.7644,169.9244,7028.0
2021-08-31 11:15:00,201.67,201.94,201.67,201.91,2729.0,169.857,170.0844,169.857,170.0592,2729.0
2021-08-31 11:20:00,201.86,201.9,201.43,201.57,3614.0,170.0171,170.0507,169.6549,169.7728,3614.0
2021-08-31 11:25:00,201.57,201.73,201.57,201.73,1356.0,169.7728,169.9076,169.7728,169.9076,1356.0
2021-08-31 11:30:00,201.8,201.87,201.49,201.59,3810.0,169.9665,170.0255,169.7054,169.7896,3810.0
2021-08-31 11:35:00,201.59,201.7,201.28,201.32,7629.0,169.7896,169.8823,169.5285,169.5622,7629.0
2021-08-31 11:40:00,201.33,201.37,201.06,201.11,14152.0,169.5707,169.6044,169.3433,169.3854,14152.0
2021-08-31 11:45:00,201.13,201.18,200.95,201.03,8228.0,169.4022,169.4443,169.2506,169.318,8228.0
2021-08-31 11:50:00,201.01,201.11,200.9,200.97,5079.0,169.3011,169.3854,169.2085,169.2675,5079.0
2021-08-31 11:55:00,200.92,200.92,200.74,200.78,1521.0,169.2253,169.2253,169.0737,169.1074,1521.0
2021-08-31 12:00:00,200.76,200.9,200.75,200.75,6636.0,169.0906,169.2085,169.0822,169.0822,6636.0
2021-08-31 12:05:00,200.67,200.77,200.65,200.73,2650.0,169.0148,169.099,168.9979,169.0653,2650.0
2021-08-31 12:10:00,200.73,200.81,200.65,200.76,8769.0,169.0653,169.1327,168.9979,169.0906,8769.0
2021-08-31 12:15:00,200.8,201.03,200.79,200.97,6780.0,169.1243,169.318,169.1158,169.2675,6780.0
2021-08-31 12:20:00,200.91,200.94,200.87,200.89,2188.0,169.2169,169.2422,169.1832,169.2001,2188.0
2021-08-31 12:25:00,200.85,200.85,200.71,200.77,1622.0,169.1664,169.1664,169.0485,169.099,1622.0
2021-08-31 12:30:00,200.68,200.94,200.68,200.94,6215.0,169.0232,169.2422,169.0232,169.2422,6215.0
2021-08-31 12:35:00,200.9,201.21,200.9,201.18,6923.0,169.2085,169.4696,169.2085,169.4443,6923.0
2021-08-31 12:40:00,201.15,201.15,200.94,201.06,2744.0,169.4191,169.4191,169.2422,169.3433,2744.0
2021-08-31 12:45:00,201.02,201.06,200.92,200.92,3945.0,169.3096,169.3433,169.2253,169.2253,3945.0
2021-08-31 12:50:00,201.0,201.12,200.95,200.98,3601.0,169.2927,169.3938,169.2506,169.2759,3601.0
2021-08-31 12:55:00,200.93,201.08,200.93,201.06,2595.0,169.2338,169.3601,169.2338,169.3433,2595.0
2021-08-31 13:00:00,201.06,201.25,201.04,201.18,1690.0,169.3433,169.5033,169.3264,169.4443,1690.0
2021-08-31 13:05:00,201.18,201.18,201.11,201.13,2560.0,169.4443,169.4443,169.3854,169.4022,2560.0
2021-08-31 13:10:00,201.14,201.28,201.13,201.24,2971.0,169.4106,169.5285,169.4022,169.4949,2971.0
2021-08-31 13:15:00,201.23,201.35,201.22,201.34,5146.0,169.4864,169.5875,169.478,169.5791,5146.0
2021-08-31 13:20:00,201.34,201.34,201.18,201.23,5063.0,169.5791,169.5791,169.4443,169.4864,5063.0
2021-08-31 13:25:00,201.19,201.19,201.02,201.05,8525.0,169.4527,169.4527,169.3096,169.3348,8525.0
2021-08-31 13:30:00,201.07,201.07,200.94,201.0,5677.0,169.3517,169.3517,169.2422,169.2927,5677.0
2021-08-31 13:35:00,200.99,201.19,200.9,201.19,10642.0,169.2843,169.4527,169.2085,169.4527,10642.0
2021-08-31 13:40:00,201.22,201.29,201.14,201.25,9026.0,169.478,169.537,169.4106,169.5033,9026.0
2021-08-31 13:45:00,201.17,201.26,201.16,201.25,1825.0,169.4359,169.5117,169.4275,169.5033,1825.0
2021-08-31 13:50:00,201.25,201.31,201.18,201.29,2110.0,169.5033,169.5538,169.4443,169.537,2110.0
2021-08-31 13:55:00,201.29,201.33,201.17,201.32,4137.0,169.537,169.5707,169.4359,169.5622,4137.0
2021-08-31 14:00:00,201.34,201.57,201.25,201.29,18019.0,169.5791,169.7728,169.5033,169.537,18019.0
2021-08-31 14:05:00,201.28,201.28,201.07,201.11,4714.0,169.5285,169.5285,169.3517,169.3854,4714.0
2021-08-31 14:10:00,201.13,201.16,201.07,201.09,3580.0,169.4022,169.4275,169.3517,169.3685,3580.0
2021-08-31 14:15:00,201.1,201.18,201.05,201.13,8888.0,169.3769,169.4443,169.3348,169.4022,8888.0
2021-08-31 14:20:00,201.14,201.47,201.1,201.11,20735.0,169.4106,169.6886,169.3769,169.3854,20735.0
2021-08-31 14:25:00,201.1,201.14,201.07,201.13,3621.0,169.3769,169.4106,169.3517,169.4022,3621.0
2021-08-31 14:30:00,201.17,201.22,201.1,201.14,2674.0,169.4359,169.478,169.3769,169.4106,2674.0
2021-08-31 14:35:00,201.15,201.15,201.07,201.1,7135.0,169.4191,169.4191,169.3517,169.3769,7135.0
2021-08-31 14:40:00,201.12,201.18,201.09,201.14,2650.0,169.3938,169.4443,169.3685,169.4106,2650.0
2021-08-31 14:45:00,201.18,201.23,201.1,201.17,3197.0,169.4443,169.4864,169.3769,169.4359,3197.0
2021-08-31 14:50:00,201.17,201.32,201.17,201.32,5522.0,169.4359,169.5622,169.4359,169.5622,5522.0
2021-08-31 14:55:00,201.22,201.4,201.19,201.4,2524.0,169.478,169.6296,169.4527,169.6296,2524.0
2021-08-31 15:00:00,201.37,201.37,201.24,201.26,2728.0,169.6044,169.6044,169.4949,169.5117,2728.0
2021-08-31 15:05:00,201.23,201.27,201.16,201.24,4827.0,169.4864,169.5201,169.4275,169.4949,4827.0
2021-08-31 15:10:00,201.22,201.47,201.06,201.13,16475.0,169.478,169.6886,169.3433,169.4022,16475.0
2021-08-31 15:15:00,201.09,201.14,201.04,201.07,2583.0,169.3685,169.4106,169.3264,169.3517,2583.0
2021-08-31 15:20:00,201.06,201.22,201.06,201.22,4461.0,169.3433,169.478,169.3433,169.478,4461.0
2021-08-31 15:25:00,201.24,201.32,201.17,201.17,1765.0,169.4949,169.5622,169.4359,169.4359,1765.0
2021-08-31 15:30:00,201.23,201.34,201.16,201.32,3964.0,169.4864,169.5791,169.4275,169.5622,3964.0
2021-08-31 15:35:00,201.34,201.34,201.22,201.22,5852.0,169.5791,169.5791,169.478,169.478,5852.0
2021-08-31 15:40:00,201.24,201.24,201.13,201.15,7763.0,169.4949,169.4949,169.4022,169.4191,7763.0
2021-08-31 15:45:00,201.15,201.16,201.03,201.07,12028.0,169.4191,169.4275,169.318,169.3517,12028.0
2021-08-31 15:50:00,201.09,201.75,201.0,201.64,35578.0,169.3685,169.9244,169.2927,169.8318,35578.0
2021-08-31 15:55:00,201.68,201.86,201.45,201.7,58826.0,169.8654,170.0171,169.6717,169.8823,58826.0
2021-09-01 09:30:00,200.9,201.7,200.16,200.31,82397.0,169.2085,169.8823,168.5852,168.7116,82397.0
2021-09-01 09:35:00,200.16,200.31,199.61,199.8,7439.0,168.5852,168.7116,168.122,168.282,7439.0
2021-09-01 09:40:00,199.93,200.32,199.63,200.15,11892.0,168.3915,168.72,168.1388,168.5768,11892.0
2021-09-01 09:45:00,200.18,200.75,199.95,200.29,22862.0,168.6021,169.0822,168.4084,168.6947,22862.0
2021-09-01 09:50:00,200.22,200.23,199.76,200.09,9977.0,168.6358,168.6442,168.2483,168.5263,9977.0
2021-09-01 09:55:00,200.05,200.12,199.62,199.82,9727.0,168.4926,168.5515,168.1304,168.2989,9727.0
2021-09-01 10:00:00,199.76,200.42,199.59,200.34,6931.0,168.2483,168.8042,168.1051,168.7368,6931.0
2021-09-01 10:05:00,200.34,200.4,199.98,200.01,8226.0,168.7368,168.7874,168.4336,168.4589,8226.0
2021-09-01 10:10:00,200.03,200.28,199.91,200.28,7892.0,168.4757,168.6863,168.3747,168.6863,7892.0
2021-09-01 10:15:00,200.28,200.37,200.05,200.28,8669.0,168.6863,168.7621,168.4926,168.6863,8669.0
2021-09-01 10:20:00,200.28,200.32,200.1,200.14,3741.0,168.6863,168.72,168.5347,168.5684,3741.0
2021-09-01 10:25:00,200.13,200.28,200.05,200.24,5703.0,168.56,168.6863,168.4926,168.6526,5703.0
2021-09-01 10:30:00,200.14,200.27,200.05,200.14,13142.0,168.5684,168.6779,168.4926,168.5684,13142.0
2021-09-01 10:35:00,200.21,200.21,200.09,200.13,6549.0,168.6273,168.6273,168.5263,168.56,6549.0
2021-09-01 10:40:00,200.09,200.12,199.88,199.89,8908.0,168.5263,168.5515,168.3494,168.3578,8908.0
2021-09-01 10:45:00,199.92,199.95,199.57,199.59,1931.0,168.3831,168.4084,168.0883,168.1051,1931.0
2021-09-01 10:50:00,199.6,199.71,199.4,199.66,7492.0,168.1136,168.2062,167.9451,168.1641,7492.0
2021-09-01 10:55:00,199.65,199.65,199.54,199.61,2289.0,168.1557,168.1557,168.063,168.122,2289.0
2021-09-01 11:00:00,199.6,199.7,199.4,199.41,5468.0,168.1136,168.1978,167.9451,167.9535,5468.0
2021-09-01 11:05:00,199.44,199.57,199.38,199.44,6581.0,167.9788,168.0883,167.9283,167.9788,6581.0
2021-09-01 11:10:00,199.41,199.78,199.38,199.78,7868.0,167.9535,168.2652,167.9283,168.2652,7868.0
2021-09-01 11:15:00,199.81,199.86,199.46,199.46,6588.0,168.2904,168.3326,167.9956,167.9956,6588.0
2021-09-01 11:20:00,199.5,199.51,199.17,199.37,7180.0,168.0293,168.0378,167.7514,167.9198,7180.0
2021-09-01 11:25:00,199.37,199.88,199.37,199.87,11792.0,167.9198,168.3494,167.9198,168.341,11792.0
2021-09-01 11:30:00,199.8,199.8,199.53,199.53,4388.0,168.282,168.282,168.0546,168.0546,4388.0
2021-09-01 11:35:00,199.59,199.75,199.59,199.68,5605.0,168.1051,168.2399,168.1051,168.1809,5605.0
2021-09-01 11:40:00,199.72,199.92,199.57,199.92,20245.0,168.2146,168.3831,168.0883,168.3831,20245.0
2021-09-01 11:45:00,199.87,200.23,199.83,199.99,8872.0,168.341,168.6442,168.3073,168.442,8872.0
2021-09-01 11:50:00,199.95,200.05,199.77,199.77,8083.0,168.4084,168.4926,168.2567,168.2567,8083.0
2021-09-01 11:55:00,199.79,200.0,199.56,199.89,36044.0,168.2736,168.4505,168.0799,168.3578,36044.0
2021-09-01 12:00:00,199.9,200.2,199.83,200.14,12487.0,168.3662,168.6189,168.3073,168.5684,12487.0
2021-09-01 12:05:00,200.18,200.21,199.94,199.98,17259.0,168.6021,168.6273,168.3999,168.4336,17259.0
2021-09-01 12:10:00,199.98,200.08,199.91,200.0,3797.0,168.4336,168.5178,168.3747,168.4505,3797.0
2021-09-01 12:15:00,200.02,200.05,199.93,199.94,2955.0,168.4673,168.4926,168.3915,168.3999,2955.0
2021-09-01 12:20:00,199.94,200.42,199.89,200.4,8460.0,168.3999,168.8042,168.3578,168.7874,8460.0
2021-09-01 12:25:00,200.4,200.4,200.09,200.19,7991.0,168.7874,168.7874,168.5263,168.6105,7991.0
2021-09-01 12:30:00,200.18,200.39,200.08,200.37,19845.0,168.6021,168.7789,168.5178,168.7621,19845.0
2021-09-01 12:35:00,200.38,200.38,200.09,200.33,10780.0,168.7705,168.7705,168.5263,168.7284,10780.0
2021-09-01 12:40:00,200.39,200.59,200.29,200.29,13132.0,168.7789,168.9474,168.6947,168.6947,13132.0
2021-09-01 12:45:00,200.28,200.43,200.19,200.42,3772.0,168.6863,168.8126,168.6105,168.8042,3772.0
2021-09-01 12:50:00,200.41,200.43,200.2,200.2,3060.0,168.7958,168.8126,168.6189,168.6189,3060.0
2021-09-01 12:55:00,200.22,200.31,200.17,200.25,3002.0,168.6358,168.7116,168.5936,168.661,3002.0
2021-09-01 13:00:00,200.28,200.34,200.17,200.28,2888.0,168.6863,168.7368,168.5936,168.6863,2888.0
2021-09-01 13:05:00,200.33,200.33,200.14,200.22,3424.0,168.7284,168.7284,168.5684,168.6358,3424.0
2021-09-01 13:10:00,200.23,200.42,200.23,200.35,3099.0,168.6442,168.8042,168.6442,168.7453,3099.0
2021-09-01 13:15:00,200.32,200.33,200.23,200.28,2469.0,168.72,168.7284,168.6442,168.6863,2469.0
2021-09-01 13:20:00,200.32,200.37,200.22,200.33,4138.0,168.72,168.7621,168.6358,168.7284,4138.0
2021-09-01 13:25:00,200.27,200.33,200.23,200.24,4637.0,168.6779,168.7284,168.6442,168.6526,4637.0
2021-09-01 13:30:00,200.22,200.23,200.1,200.17,5713.0,168.6358,168.6442,168.5347,168.5936,5713.0
2021-09-01 13:35:00,200.16,200.18,200.03,200.09,5333.0,168.5852,168.6021,168.4757,168.5263,5333.0
2021-09-01 13:40:00,200.06,200.36,200.05,200.36,3596.0,168.501,168.7537,168.4926,168.7537,3596.0
2021-09-01 13:45:00,200.31,200.33,200.21,200.27,1477.0,168.7116,168.7284,168.6273,168.6779,1477.0
2021-09-01 13:50:00,200.26,200.34,200.18,200.34,5401.0,168.6695,168.7368,168.6021,168.7368,5401.0
2021-09-01 13:55:00,200.33,200.33,200.13,200.15,2429.0,168.7284,168.7284,168.56,168.5768,2429.0
2021-09-01 14:00:00,200.06,200.15,200.0,200.12,4357.0,168.501,168.5768,168.4505,168.5515,4357.0
2021-09-01 14:05:00,200.12,200.14,200.07,200.07,2993.0,168.5515,168.5684,168.5094,168.5094,2993.0
2021-09-01 14:10:00,200.12,200.4,200.12,200.37,3124.0,168.5515,168.7874,168.5515,168.7621,3124.0
2021-09-01 14:15:00,200.36,200.36,200.15,200.19,4161.0,168.7537,168.7537,168.5768,168.6105,4161.0
2021-09-01 14:20:00,200.21,200.21,199.93,200.0,5548.0,168.6273,168.6273,168.3915,168.4505,5548.0
2021-09-01 14:25:00,200.01,200.11,199.98,200.02,3098.0,168.4589,168.5431,168.4336,168.4673,3098.0
2021-09-01 14:30:00,200.02,200.05,199.94,200.02,10087.0,168.4673,168.4926,168.3999,168.4673,10087.0
2021-09-01 14:35:00,200.02,200.02,199.86,199.89,1863.0,168.4673,168.4673,168.3326,168.3578,1863.0
2021-09-01 14:40:00,199.87,199.88,199.77,199.82,7611.0,168.341,168.3494,168.2567,168.2989,7611.0
2021-09-01 14:45:00,199.81,199.93,199.76,199.92,3507.0,168.2904,168.3915,168.2483,168.3831,3507.0
2021-09-01 14:50:00,199.92,199.95,199.85,199.86,3235.0,168.3831,168.4084,168.3241,168.3326,3235.0
2021-09-01 14:55:00,199.86,199.86,199.6,199.64,3421.0,168.3326,168.3326,168.1136,168.1473,3421.0
2021-09-01 15:00:00,199.64,199.7,199.5,199.65,65020.0,168.1473,168.1978,168.0293,168.1557,65020.0
2021-09-01 15:05:00,199.67,199.9,199.67,199.7,8634.0,168.1725,168.3662,168.1725,168.1978,8634.0
2021-09-01 15:10:00,199.71,199.73,199.62,199.71,6501.0,168.2062,168.2231,168.1304,168.2062,6501.0
2021-09-01 15:15:00,199.66,199.68,199.5,199.53,7245.0,168.1641,168.1809,168.0293,168.0546,7245.0
2021-09-01 15:20:00,199.55,199.68,199.54,199.61,6463.0,168.0715,168.1809,168.063,168.122,6463.0
2021-09-01 15:25:00,199.64,199.65,199.39,199.4,8858.0,168.1473,168.1557,167.9367,167.9451,8858.0
2021-09-01 15:30:00,199.38,199.49,199.17,199.17,20610.0,167.9283,168.0209,167.7514,167.7514,20610.0
2021-09-01 15:35:00,199.21,199.28,199.18,199.25,14442.0,167.7851,167.844,167.7598,167.8188,14442.0
2021-09-01 15:40:00,199.27,199.31,199.17,199.23,15494.0,167.8356,167.8693,167.7514,167.8019,15494.0
2021-09-01 15:45:00,199.21,199.43,199.17,199.43,18136.0,167.7851,167.9704,167.7514,167.9704,18136.0
2021-09-01 15:50:00,199.42,199.42,199.07,199.14,50589.0,167.962,167.962,167.6672,167.7261,50589.0
2021-09-01 15:55:00,199.19,199.35,198.95,199.17,86537.0,167.7682,167.903,167.5661,167.7514,86537.0
2021-09-02 09:30:00,199.58,199.9,197.61,198.02,29403.0,168.0967,168.3662,166.4375,166.7828,29403.0
2021-09-02 09:35:00,198.01,198.39,197.31,197.31,16258.0,166.7744,167.0944,166.1848,166.1848,16258.0
2021-09-02 09:40:00,197.38,198.31,197.37,198.17,11935.0,166.2438,167.0271,166.2353,166.9091,11935.0
2021-09-02 09:45:00,198.2,198.55,198.2,198.47,7355.0,166.9344,167.2292,166.9344,167.1618,7355.0
2021-09-02 09:50:00,198.54,198.54,198.03,198.45,10556.0,167.2208,167.2208,166.7912,167.145,10556.0
2021-09-02 09:55:00,198.49,198.5,197.81,197.9,4981.0,167.1787,167.1871,166.6059,166.6817,4981.0
2021-09-02 10:00:00,197.89,198.0,197.06,197.06,7935.0,166.6733,166.766,165.9742,165.9742,7935.0
2021-09-02 10:05:00,197.19,197.44,197.1,197.35,15436.0,166.0837,166.2943,166.0079,166.2185,15436.0
2021-09-02 10:10:00,197.4,197.67,197.22,197.48,10914.0,166.2606,166.488,166.109,166.328,10914.0
2021-09-02 10:15:00,197.52,197.59,197.36,197.46,6470.0,166.3617,166.4206,166.2269,166.3111,6470.0
2021-09-02 10:20:00,197.4,197.68,197.16,197.23,19833.0,166.2606,166.4964,166.0585,166.1174,19833.0
2021-09-02 10:25:00,197.25,197.28,196.91,196.92,15057.0,166.1343,166.1595,165.8479,165.8563,15057.0
2021-09-02 10:30:00,196.88,197.23,196.88,197.01,14028.0,165.8226,166.1174,165.8226,165.9321,14028.0
2021-09-02 10:35:00,197.04,197.17,196.7,196.95,14237.0,165.9574,166.0669,165.671,165.8816,14237.0
2021-09-02 10:40:00,197.0,197.01,196.6,196.85,10112.0,165.9237,165.9321,165.5868,165.7974,10112.0
2021-09-02 10:45:00,196.85,196.94,196.77,196.85,6196.0,165.7974,165.8732,165.73,165.7974,6196.0
2021-09-02 10:50:00,196.84,196.89,196.61,196.86,5090.0,165.7889,165.8311,165.5952,165.8058,5090.0
2021-09-02 10:55:00,196.87,196.87,196.5,196.5,11803.0,165.8142,165.8142,165.5026,165.5026,11803.0
2021-09-02 11:00:00,196.55,196.58,196.22,196.26,12451.0,165.5447,165.57,165.2668,165.3004,12451.0
2021-09-02 11:05:00,196.31,196.34,196.09,196.16,19554.0,165.3426,165.3678,165.1573,165.2162,19554.0
2021-09-02 11:10:00,196.13,196.22,196.02,196.14,10920.0,165.1909,165.2668,165.0983,165.1994,10920.0
2021-09-02 11:15:00,196.1,196.31,196.07,196.21,6149.0,165.1657,165.3426,165.1404,165.2583,6149.0
2021-09-02 11:20:00,196.26,196.26,196.02,196.06,8161.0,165.3004,165.3004,165.0983,165.132,8161.0
2021-09-02 11:25:00,196.02,196.03,195.85,195.98,14425.0,165.0983,165.1067,164.9551,165.0646,14425.0
2021-09-02 11:30:00,195.96,196.03,195.9,196.03,6684.0,165.0478,165.1067,164.9972,165.1067,6684.0
2021-09-02 11:35:00,196.09,196.59,196.09,196.42,3262.0,165.1573,165.5784,165.1573,165.4352,3262.0
2021-09-02 11:40:00,196.39,196.39,196.15,196.16,2151.0,165.4099,165.4099,165.2078,165.2162,2151.0
2021-09-02 11:45:00,196.18,196.25,196.11,196.25,8838.0,165.2331,165.292,165.1741,165.292,8838.0
2021-09-02 11:50:00,196.23,196.25,196.13,196.24,4489.0,165.2752,165.292,165.1909,165.2836,4489.0
2021-09-02 11:55:00,196.24,196.33,196.19,196.2,6218.0,165.2836,165.3594,165.2415,165.2499,6218.0
2021-09-02 12:00:00,196.24,196.34,196.15,196.15,5589.0,165.2836,165.3678,165.2078,165.2078,5589.0
2021-09-02 12:05:00,196.16,196.21,196.12,196.15,4588.0,165.2162,165.2583,165.1825,165.2078,4588.0
2021-09-02 12:10:00,196.13,196.22,196.13,196.17,2983.0,165.1909,165.2668,165.1909,165.2246,2983.0
2021-09-02 12:15:00,196.19,196.36,196.13,196.34,7700.0,165.2415,165.3847,165.1909,165.3678,7700.0
2021-09-02 12:20:00,196.34,196.45,196.32,196.43,10214.0,165.3678,165.4605,165.351,165.4436,10214.0
2021-09-02 12:25:00,196.41,196.69,196.41,196.64,3764.0,165.4268,165.6626,165.4268,165.6205,3764.0
2021-09-02 12:30:00,196.63,196.86,196.61,196.84,4104.0,165.6121,165.8058,165.5952,165.7889,4104.0
2021-09-02 12:35:00,196.87,196.93,196.84,196.85,3660.0,165.8142,165.8648,165.7889,165.7974,3660.0
2021-09-02 12:40:00,196.86,196.94,196.81,196.94,3223.0,165.8058,165.8732,165.7637,165.8732,3223.0
2021-09-02 12:45:00,196.96,197.08,196.96,197.08,3447.0,165.89,165.9911,165.89,165.9911,3447.0
2021-09-02 12:50:00,197.11,197.3,197.11,197.25,6365.0,166.0164,166.1764,166.0164,166.1343,6365.0
2021-09-02 12:55:00,197.25,197.25,197.09,197.21,4514.0,166.1343,166.1343,165.9995,166.1006,4514.0
2021-09-02 13:00:00,197.19,197.25,197.16,197.23,4244.0,166.0837,166.1343,166.0585,166.1174,4244.0
2021-09-02 13:05:00,197.21,197.23,197.07,197.12,3496.0,166.1006,166.1174,165.9827,166.0248,3496.0
2021-09-02 13:10:00,197.13,197.22,197.02,197.07,4578.0,166.0332,166.109,165.9406,165.9827,4578.0
2021-09-02 13:15:00,197.11,197.2,197.1,197.19,1468.0,166.0164,166.0922,166.0079,166.0837,1468.0
2021-09-02 13:20:00,197.17,197.47,197.16,197.33,2954.0,166.0669,166.3196,166.0585,166.2017,2954.0
2021-09-02 13:25:00,197.28,197.42,197.16,197.23,13922.0,166.1595,166.2775,166.0585,166.1174,13922.0
2021-09-02 13:30:00,197.24,197.63,197.24,197.63,5039.0,166.1258,166.4543,166.1258,166.4543,5039.0
2021-09-02 13:35:00,197.68,197.8,197.66,197.76,4482.0,166.4964,166.5975,166.4796,166.5638,4482.0
2021-09-02 13:40:00,197.73,197.77,197.51,197.59,5285.0,166.5386,166.5722,166.3533,166.4206,5285.0
2021-09-02 13:45:00,197.61,197.74,197.61,197.72,4416.0,166.4375,166.547,166.4375,166.5301,4416.0
2021-09-02 13:50:00,197.69,197.69,197.57,197.6,5609.0,166.5049,166.5049,166.4038,166.4291,5609.0
2021-09-02 13:55:00,197.6,197.6,197.35,197.35,9247.0,166.4291,166.4291,166.2185,166.2185,9247.0
2021-09-02 14:00:00,197.31,197.41,197.29,197.31,4312.0,166.1848,166.269,166.168,166.1848,4312.0
2021-09-02 14:05:00,197.31,197.36,197.28,197.36,3404.0,166.1848,166.2269,166.1595,166.2269,3404.0
2021-09-02 14:10:00,197.33,197.39,197.27,197.37,3666.0,166.2017,166.2522,166.1511,166.2353,3666.0
2021-09-02 14:15:00,197.36,197.71,197.35,197.68,4647.0,166.2269,166.5217,166.2185,166.4964,4647.0
2021-09-02 14:20:00,197.71,197.71,197.6,197.62,2420.0,166.5217,166.5217,166.4291,166.4459,2420.0
2021-09-02 14:25:00,197.65,197.65,197.56,197.57,2826.0,166.4712,166.4712,166.3954,166.4038,2826.0
2021-09-02 14:30:00,197.59,197.61,197.51,197.51,5171.0,166.4206,166.4375,166.3533,166.3533,5171.0
2021-09-02 14:35:00,197.54,197.54,197.31,197.37,4777.0,166.3785,166.3785,166.1848,166.2353,4777.0
2021-09-02 14:40:00,197.35,197.37,197.3,197.34,2986.0,166.2185,166.2353,166.1764,166.2101,2986.0
2021-09-02 14:45:00,197.3,197.33,197.17,197.26,3801.0,166.1764,166.2017,166.0669,166.1427,3801.0
2021-09-02 14:50:00,197.28,197.28,197.19,197.2,3551.0,166.1595,166.1595,166.0837,166.0922,3551.0
2021-09-02 14:55:00,197.2,197.28,197.11,197.11,3843.0,166.0922,166.1595,166.0164,166.0164,3843.0
2021-09-02 15:00:00,197.13,197.25,197.13,197.25,3287.0,166.0332,166.1343,166.0332,166.1343,3287.0
2021-09-02 15:05:00,197.25,197.29,197.19,197.22,4017.0,166.1343,166.168,166.0837,166.109,4017.0
2021-09-02 15:10:00,197.16,197.17,197.02,197.05,4283.0,166.0585,166.0669,165.9406,165.9658,4283.0
2021-09-02 15:15:00,197.06,197.07,196.88,196.9,6036.0,165.9742,165.9827,165.8226,165.8395,6036.0
2021-09-02 15:20:00,196.91,196.94,196.82,196.87,3492.0,165.8479,165.8732,165.7721,165.8142,3492.0
2021-09-02 15:25:00,196.88,196.89,196.77,196.84,3929.0,165.8226,165.8311,165.73,165.7889,3929.0
2021-09-02 15:30:00,196.86,197.06,196.83,197.04,7713.0,165.8058,165.9742,165.7805,165.9574,7713.0
2021-09-02 15:35:00,197.09,197.23,197.02,197.15,8150.0,165.9995,166.1174,165.9406,166.05,8150.0
2021-09-02 15:40:00,197.14,197.14,197.02,197.06,10641.0,166.0416,166.0416,165.9406,165.9742,10641.0
2021-09-02 15:45:00,197.07,197.13,196.95,196.95,12691.0,165.9827,166.0332,165.8816,165.8816,12691.0
2021-09-02 15:50:00,196.97,197.3,196.81,196.86,52802.0,165.8984,166.1764,165.7637,165.8058,52802.0
2021-09-02 15:55:00,196.83,197.64,196.79,197.63,107218.0,165.7805,166.4628,165.7468,166.4543,107218.0
2021-09-03 09:30:00,197.54,197.54,196.57,196.57,15518.0,166.3785,166.3785,165.5615,165.5615,15518.0
2021-09-03 09:35:00,196.55,196.94,196.54,196.74,5822.0,165.5447,165.8732,165.5363,165.7047,5822.0
2021-09-03 09:40:00,196.76,197.08,196.76,197.02,4492.0,165.7216,165.9911,165.7216,165.9406,4492.0
2021-09-03 09:45:00,197.16,197.18,196.84,196.94,9273.0,166.0585,166.0753,165.7889,165.8732,9273.0
2021-09-03 09:50:00,196.88,196.9,196.26,196.34,7335.0,165.8226,165.8395,165.3004,165.3678,7335.0
2021-09-03 09:55:00,196.45,196.66,196.13,196.2,7156.0,165.4605,165.6373,165.1909,165.2499,7156.0
2021-09-03 10:00:00,196.25,196.62,196.12,196.45,10732.0,165.292,165.6037,165.1825,165.4605,10732.0
2021-09-03 10:05:00,196.45,196.73,196.25,196.25,8051.0,165.4605,165.6963,165.292,165.292,8051.0
2021-09-03 10:10:00,196.34,196.34,196.02,196.13,6455.0,165.3678,165.3678,165.0983,165.1909,6455.0
2021-09-03 10:15:00,196.09,196.09,195.81,195.93,7276.0,165.1573,165.1573,164.9214,165.0225,7276.0
2021-09-03 10:20:00,195.96,196.11,195.69,196.01,41052.0,165.0478,165.1741,164.8204,165.0899,41052.0
2021-09-03 10:25:00,196.01,196.23,195.82,195.97,19043.0,165.0899,165.2752,164.9299,165.0562,19043.0
2021-09-03 10:30:00,195.9,195.91,195.59,195.75,8105.0,164.9972,165.0057,164.7361,164.8709,8105.0
2021-09-03 10:35:00,195.76,195.9,195.61,195.74,11621.0,164.8793,164.9972,164.753,164.8625,11621.0
2021-09-03 10:40:00,195.7,195.81,195.53,195.79,4905.0,164.8288,164.9214,164.6856,164.9046,4905.0
2021-09-03 10:45:00,195.83,196.54,195.78,196.53,8722.0,164.9383,165.5363,164.8962,165.5279,8722.0
2021-09-03 10:50:00,196.53,197.12,196.51,196.97,8218.0,165.5279,166.0248,165.511,165.8984,8218.0
2021-09-03 10:55:00,196.97,197.1,196.8,196.8,5678.0,165.8984,166.0079,165.7553,165.7553,5678.0
2021-09-03 11:00:00,196.85,196.93,196.63,196.71,3300.0,165.7974,165.8648,165.6121,165.6795,3300.0
2021-09-03 11:05:00,196.64,196.89,196.61,196.7,7970.0,165.6205,165.8311,165.5952,165.671,7970.0
2021-09-03 11:10:00,196.72,196.85,196.54,196.54,5229.0,165.6879,165.7974,165.5363,165.5363,5229.0
2021-09-03 11:15:00,196.58,196.58,196.36,196.36,5565.0,165.57,165.57,165.3847,165.3847,5565.0
2021-09-03 11:20:00,196.32,196.37,196.24,196.35,4271.0,165.351,165.3931,165.2836,165.3762,4271.0
2021-09-03 11:25:00,196.28,196.34,196.1,196.11,4417.0,165.3173,165.3678,165.1657,165.1741,4417.0
2021-09-03 11:30:00,196.15,196.32,196.0,196.32,18137.0,165.2078,165.351,165.0815,165.351,18137.0
2021-09-03 11:35:00,196.26,196.3,196.06,196.07,3574.0,165.3004,165.3341,165.132,165.1404,3574.0
2021-09-03 11:40:00,196.03,196.15,196.02,196.12,3261.0,165.1067,165.2078,165.0983,165.1825,3261.0
2021-09-03 11:45:00,196.12,196.21,196.09,196.1,2185.0,165.1825,165.2583,165.1573,165.1657,2185.0
2021-09-03 11:50:00,196.12,196.16,196.03,196.16,3758.0,165.1825,165.2162,165.1067,165.2162,3758.0
2021-09-03 11:55:00,196.15,196.17,195.96,195.97,4615.0,165.2078,165.2246,165.0478,165.0562,4615.0
2021-09-03 12:00:00,195.99,196.02,195.75,195.75,4013.0,165.073,165.0983,164.8709,164.8709,4013.0
2021-09-03 12:05:00,195.73,195.75,195.69,195.74,2186.0,164.854,164.8709,164.8204,164.8625,2186.0
2021-09-03 12:10:00,195.71,195.77,195.71,195.74,1612.0,164.8372,164.8877,164.8372,164.8625,1612.0
2021-09-03 12:15:00,195.7,195.74,195.59,195.6,3602.0,164.8288,164.8625,164.7361,164.7446,3602.0
2021-09-03 12:20:00,195.62,195.74,195.52,195.64,5805.0,164.7614,164.8625,164.6772,164.7782,5805.0
2021-09-03 12:25:00,195.59,195.76,195.55,195.72,2780.0,164.7361,164.8793,164.7024,164.8456,2780.0
2021-09-03 12:30:00,195.73,195.81,195.63,195.64,3650.0,164.854,164.9214,164.7698,164.7782,3650.0
2021-09-03 12:35:00,195.65,195.72,195.5,195.5,1900.0,164.7867,164.8456,164.6603,164.6603,1900.0
2021-09-03 12:40:00,195.52,195.54,195.38,195.39,4809.0,164.6772,164.694,164.5593,164.5677,4809.0
2021-09-03 12:45:00,195.35,195.43,195.22,195.27,4370.0,164.534,164.6014,164.4245,164.4666,4370.0
2021-09-03 12:50:00,195.3,195.3,195.13,195.18,4988.0,164.4919,164.4919,164.3487,164.3908,4988.0
2021-09-03 12:55:00,195.2,195.27,195.18,195.27,7455.0,164.4077,164.4666,164.3908,164.4666,7455.0
2021-09-03 13:00:00,195.27,195.55,195.24,195.53,13393.0,164.4666,164.7024,164.4413,164.6856,13393.0
2021-09-03 13:05:00,195.55,195.7,195.55,195.7,2310.0,164.7024,164.8288,164.7024,164.8288,2310.0
2021-09-03 13:10:00,195.71,195.76,195.68,195.74,3366.0,164.8372,164.8793,164.8119,164.8625,3366.0
2021-09-03 13:15:00,195.76,196.07,195.76,196.03,8920.0,164.8793,165.1404,164.8793,165.1067,8920.0
2021-09-03 13:20:00,196.01,196.02,195.77,195.8,2834.0,165.0899,165.0983,164.8877,164.913,2834.0
2021-09-03 13:25:00,195.81,195.82,195.57,195.57,2085.0,164.9214,164.9299,164.7193,164.7193,2085.0
2021-09-03 13:30:00,195.56,195.65,195.56,195.57,3610.0,164.7109,164.7867,164.7109,164.7193,3610.0
2021-09-03 13:35:00,195.61,195.81,195.55,195.78,5344.0,164.753,164.9214,164.7024,164.8962,5344.0
2021-09-03 13:40:00,195.76,195.8,195.7,195.78,4432.0,164.8793,164.913,164.8288,164.8962,4432.0
2021-09-03 13:45:00,195.78,195.97,195.78,195.9,6512.0,164.8962,165.0562,164.8962,164.9972,6512.0
2021-09-03 13:50:00,195.9,195.99,195.9,195.97,1943.0,164.9972,165.073,164.9972,165.0562,1943.0
2021-09-03 13:55:00,195.94,195.94,195.74,195.79,1800.0,165.0309,165.0309,164.8625,164.9046,1800.0
2021-09-03 14:00:00,195.81,196.07,195.81,196.07,2543.0,164.9214,165.1404,164.9214,165.1404,2543.0
2021-09-03 14:05:00,196.01,196.24,196.01,196.2,3807.0,165.0899,165.2836,165.0899,165.2499,3807.0
2021-09-03 14:10:00,196.25,196.37,196.13,196.25,9722.0,165.292,165.3931,165.1909,165.292,9722.0
2021-09-03 14:15:00,196.25,196.25,196.17,196.18,2071.0,165.292,165.292,165.2246,165.2331,2071.0
2021-09-03 14:20:00,196.17,196.48,196.05,196.3,10795.0,165.2246,165.4857,165.1236,165.3341,10795.0
2021-09-03 14:25:00,196.3,196.33,196.14,196.16,4433.0,165.3341,165.3594,165.1994,165.2162,4433.0
2021-09-03 14:30:00,196.12,196.21,196.04,196.06,6531.0,165.1825,165.2583,165.1151,165.132,6531.0
2021-09-03 14:35:00,196.06,196.1,195.91,196.03,13712.0,165.132,165.1657,165.0057,165.1067,13712.0
2021-09-03 14:40:00,196.02,196.14,196.02,196.07,4814.0,165.0983,165.1994,165.0983,165.1404,4814.0
2021-09-03 14:45:00,196.1,196.15,196.07,196.12,5410.0,165.1657,165.2078,165.1404,165.1825,5410.0
2021-09-03 14:50:00,196.1,196.19,196.08,196.1,5396.0,165.1657,165.2415,165.1488,165.1657,5396.0
2021-09-03 14:55:00,196.13,196.14,196.02,196.05,3707.0,165.1909,165.1994,165.0983,165.1236,3707.0
2021-09-03 15:00:00,196.02,196.15,196.0,196.09,8008.0,165.0983,165.2078,165.0815,165.1573,8008.0
2021-09-03 15:05:00,196.13,196.14,196.01,196.01,4681.0,165.1909,165.1994,165.0899,165.0899,4681.0
2021-09-03 15:10:00,196.0,196.09,196.0,196.02,4604.0,165.0815,165.1573,165.0815,165.0983,4604.0
2021-09-03 15:15:00,195.99,195.99,195.8,195.9,6633.0,165.073,165.073,164.913,164.9972,6633.0
2021-09-03 15:20:00,195.9,195.93,195.82,195.84,3701.0,164.9972,165.0225,164.9299,164.9467,3701.0
2021-09-03 15:25:00,195.86,195.93,195.82,195.88,4077.0,164.9635,165.0225,164.9299,164.9804,4077.0
2021-09-03 15:30:00,195.88,195.89,195.73,195.87,6056.0,164.9804,164.9888,164.854,164.972,6056.0
2021-09-03 15:35:00,195.89,195.92,195.74,195.76,6753.0,164.9888,165.0141,164.8625,164.8793,6753.0
2021-09-03 15:40:00,195.73,195.77,195.62,195.69,9049.0,164.854,164.8877,164.7614,164.8204,9049.0
2021-09-03 15:45:00,195.69,195.74,195.59,195.6,12846.0,164.8204,164.8625,164.7361,164.7446,12846.0
2021-09-03 15:50:00,195.67,195.69,195.5,195.5,21154.0,164.8035,164.8204,164.6603,164.6603,21154.0
2021-09-03 15:55:00,195.44,195.54,195.29,195.36,62435.0,164.6098,164.694,164.4835,164.5424,62435.0
2021-09-07 09:30:00,194.79,194.8,193.5,193.79,32992.0,164.0623,164.0708,162.9758,163.2201,32992.0
2021-09-07 09:35:00,193.89,193.98,193.27,193.32,15435.0,163.3043,163.3801,162.7821,162.8242,15435.0
2021-09-07 09:40:00,193.25,193.34,192.79,193.31,9371.0,162.7653,162.8411,162.3778,162.8158,9371.0
2021-09-07 09:45:00,193.2,193.26,192.6,193.16,6500.0,162.7232,162.7737,162.2178,162.6895,6500.0
2021-09-07 09:50:00,193.16,193.39,192.92,193.28,18069.0,162.6895,162.8832,162.4873,162.7905,18069.0
2021-09-07 09:55:00,193.33,193.42,193.0,193.0,5527.0,162.8326,162.9084,162.5547,162.5547,5527.0
2021-09-07 10:00:00,193.03,193.51,193.03,193.43,4737.0,162.58,162.9842,162.58,162.9169,4737.0
2021-09-07 10:05:00,193.32,193.97,193.25,193.9,8042.0,162.8242,163.3717,162.7653,163.3127,8042.0
2021-09-07 10:10:00,193.91,193.98,193.66,193.92,5806.0,163.3211,163.3801,163.1106,163.3296,5806.0
2021-09-07 10:15:00,193.93,194.66,193.93,194.55,5737.0,163.338,163.9528,163.338,163.8602,5737.0
2021-09-07 10:20:00,194.6,194.61,194.26,194.29,6500.0,163.9023,163.9107,163.6159,163.6412,6500.0
2021-09-07 10:25:00,194.27,194.35,194.07,194.16,4018.0,163.6244,163.6917,163.4559,163.5317,4018.0
2021-09-07 10:30:00,194.16,194.29,193.99,194.26,4792.0,163.5317,163.6412,163.3885,163.6159,4792.0
2021-09-07 10:35:00,194.21,194.21,193.86,193.92,3885.0,163.5738,163.5738,163.279,163.3296,3885.0
2021-09-07 10:40:00,193.94,193.94,193.73,193.75,2524.0,163.3464,163.3464,163.1695,163.1864,2524.0
2021-09-07 10:45:00,193.85,194.06,193.83,193.94,3958.0,163.2706,163.4475,163.2538,163.3464,3958.0
2021-09-07 10:50:00,193.9,193.9,193.69,193.79,1861.0,163.3127,163.3127,163.1359,163.2201,1861.0
2021-09-07 10:55:00,193.77,194.07,193.76,194.03,5450.0,163.2032,163.4559,163.1948,163.4222,5450.0
2021-09-07 11:00:00,193.98,193.98,193.69,193.69,3292.0,163.3801,163.3801,163.1359,163.1359,3292.0
2021-09-07 11:05:00,193.72,193.96,193.72,193.96,5603.0,163.1611,163.3633,163.1611,163.3633,5603.0
2021-09-07 11:10:00,193.92,194.26,193.88,194.2,3104.0,163.3296,163.6159,163.2959,163.5654,3104.0
2021-09-07 11:15:00,194.17,194.53,194.13,194.47,3803.0,163.5401,163.8433,163.5064,163.7928,3803.0
2021-09-07 11:20:00,194.42,194.47,194.18,194.18,5729.0,163.7507,163.7928,163.5486,163.5486,5729.0
2021-09-07 11:25:00,194.18,194.4,194.02,194.02,6819.0,163.5486,163.7339,163.4138,163.4138,6819.0
2021-09-07 11:30:00,194.04,194.13,194.01,194.1,5181.0,163.4306,163.5064,163.4054,163.4812,5181.0
2021-09-07 11:35:00,194.07,194.11,193.94,194.0,4661.0,163.4559,163.4896,163.3464,163.397,4661.0
2021-09-07 11:40:00,193.95,193.95,193.83,193.95,4625.0,163.3548,163.3548,163.2538,163.3548,4625.0
2021-09-07 11:45:00,193.77,193.84,193.67,193.7,4526.0,163.2032,163.2622,163.119,163.1443,4526.0
2021-09-07 11:50:00,193.72,193.76,193.6,193.62,2472.0,163.1611,163.1948,163.0601,163.0769,2472.0
2021-09-07 11:55:00,193.63,193.75,193.5,193.73,5080.0,163.0853,163.1864,162.9758,163.1695,5080.0
2021-09-07 12:00:00,193.75,194.07,193.72,194.07,5137.0,163.1864,163.4559,163.1611,163.4559,5137.0
2021-09-07 12:05:00,194.02,194.39,194.0,194.35,5264.0,163.4138,163.7254,163.397,163.6917,5264.0
2021-09-07 12:10:00,194.25,194.6,194.21,194.6,3496.0,163.6075,163.9023,163.5738,163.9023,3496.0
2021-09-07 12:15:00,194.63,194.84,194.59,194.82,4251.0,163.9276,164.1044,163.8939,164.0876,4251.0
2021-09-07 12:20:00,194.89,194.89,194.55,194.64,5575.0,164.1466,164.1466,163.8602,163.936,5575.0
2021-09-07 12:25:00,194.63,194.96,194.62,194.96,2343.0,163.9276,164.2055,163.9191,164.2055,2343.0
2021-09-07 12:30:00,194.96,194.97,194.76,194.79,4932.0,164.2055,164.2139,164.0371,164.0623,4932.0
2021-09-07 12:35:00,194.81,194.83,194.61,194.61,2870.0,164.0792,164.096,163.9107,163.9107,2870.0
2021-09-07 12:40:00,194.65,194.86,194.65,194.85,2200.0,163.9444,164.1213,163.9444,164.1129,2200.0
2021-09-07 12:45:00,194.98,195.17,194.98,195.17,6056.0,164.2224,164.3824,164.2224,164.3824,6056.0
2021-09-07 12:50:00,195.19,195.23,195.12,195.15,2641.0,164.3992,164.4329,164.3403,164.3655,2641.0
2021-09-07 12:55:00,195.12,195.17,195.09,195.13,1731.0,164.3403,164.3824,164.315,164.3487,1731.0
2021-09-07 13:00:00,195.07,195.15,194.92,195.03,5325.0,164.2982,164.3655,164.1718,164.2645,5325.0
2021-09-07 13:05:00,195.02,195.1,194.97,195.09,2900.0,164.256,164.3234,164.2139,164.315,2900.0
2021-09-07 13:10:00,195.09,195.12,195.02,195.03,3101.0,164.315,164.3403,164.256,164.2645,3101.0
2021-09-07 13:15:00,195.07,195.07,194.94,194.95,3314.0,164.2982,164.2982,164.1887,164.1971,3314.0
2021-09-07 13:20:00,194.97,194.97,194.75,194.85,3988.0,164.2139,164.2139,164.0286,164.1129,3988.0
2021-09-07 13:25:00,194.86,194.89,194.81,194.82,2284.0,164.1213,164.1466,164.0792,164.0876,2284.0
2021-09-07 13:30:00,194.83,194.84,194.63,194.67,1240.0,164.096,164.1044,163.9276,163.9613,1240.0
2021-09-07 13:35:00,194.66,194.73,194.65,194.71,4176.0,163.9528,164.0118,163.9444,163.995,4176.0
2021-09-07 13:40:00,194.74,194.86,194.74,194.77,3452.0,164.0202,164.1213,164.0202,164.0455,3452.0
2021-09-07 13:45:00,194.81,194.93,194.81,194.9,1505.0,164.0792,164.1802,164.0792,164.155,1505.0
2021-09-07 13:50:00,194.9,194.97,194.88,194.9,2742.0,164.155,164.2139,164.1381,164.155,2742.0
2021-09-07 13:55:00,194.87,194.87,194.69,194.69,5757.0,164.1297,164.1297,163.9781,163.9781,5757.0
2021-09-07 14:00:00,194.66,194.78,194.56,194.78,3158.0,163.9528,164.0539,163.8686,164.0539,3158.0
2021-09-07 14:05:00,194.77,194.78,194.7,194.75,3113.0,164.0455,164.0539,163.9865,164.0286,3113.0
2021-09-07 14:10:00,194.74,194.79,194.52,194.52,7253.0,164.0202,164.0623,163.8349,163.8349,7253.0
2021-09-07 14:15:00,194.52,194.52,194.19,194.22,3469.0,163.8349,163.8349,163.557,163.5822,3469.0
2021-09-07 14:20:00,194.27,194.29,194.26,194.27,1211.0,163.6244,163.6412,163.6159,163.6244,1211.0
2021-09-07 14:25:00,194.25,194.28,194.19,194.19,2900.0,163.6075,163.6328,163.557,163.557,2900.0
2021-09-07 14:30:00,194.19,194.21,194.07,194.07,5490.0,163.557,163.5738,163.4559,163.4559,5490.0
2021-09-07 14:35:00,194.1,194.27,194.1,194.24,3759.0,163.4812,163.6244,163.4812,163.5991,3759.0
2021-09-07 14:40:00,194.22,194.25,194.06,194.09,4332.0,163.5822,163.6075,163.4475,163.4728,4332.0
2021-09-07 14:45:00,194.09,194.13,194.01,194.01,1800.0,163.4728,163.5064,163.4054,163.4054,1800.0
2021-09-07 14:50:00,193.99,194.09,193.99,194.0,3201.0,163.3885,163.4728,163.3885,163.397,3201.0
2021-09-07 14:55:00,193.98,194.05,193.97,194.03,2165.0,163.3801,163.4391,163.3717,163.4222,2165.0
2021-09-07 15:00:00,194.03,194.11,194.03,194.06,3013.0,163.4222,163.4896,163.4222,163.4475,3013.0
2021-09-07 15:05:00,194.06,194.14,193.77,194.09,11627.0,163.4475,163.5149,163.2032,163.4728,11627.0
2021-09-07 15:10:00,194.12,194.26,194.06,194.11,6285.0,163.498,163.6159,163.4475,163.4896,6285.0
2021-09-07 15:15:00,194.13,194.16,193.76,194.16,12755.0,163.5064,163.5317,163.1948,163.5317,12755.0
2021-09-07 15:20:00,194.18,194.27,193.92,193.95,8609.0,163.5486,163.6244,163.3296,163.3548,8609.0
2021-09-07 15:25:00,193.9,193.97,193.84,193.84,4162.0,163.3127,163.3717,163.2622,163.2622,4162.0
2021-09-07 15:30:00,193.82,193.82,193.67,193.73,3632.0,163.2453,163.2453,163.119,163.1695,3632.0
2021-09-07 15:35:00,193.73,193.74,193.49,193.53,5992.0,163.1695,163.178,162.9674,163.0011,5992.0
2021-09-07 15:40:00,193.51,193.58,193.49,193.5,7776.0,162.9842,163.0432,162.9674,162.9758,7776.0
2021-09-07 15:45:00,193.5,193.7,193.39,193.63,13185.0,162.9758,163.1443,162.8832,163.0853,13185.0
2021-09-07 15:50:00,193.68,193.83,193.64,193.65,20157.0,163.1274,163.2538,163.0937,163.1022,20157.0
2021-09-07 15:55:00,193.67,193.85,193.65,193.71,59875.0,163.119,163.2706,163.1022,163.1527,59875.0
2021-09-08 09:30:00,193.52,194.08,192.68,192.81,19272.0,162.9927,163.4643,162.2852,162.3947,19272.0
2021-09-08 09:35:00,192.94,193.1,192.7,193.1,17820.0,162.5042,162.6389,162.302,162.6389,17820.0
2021-09-08 09:40:00,193.11,193.65,192.88,193.65,8797.0,162.6473,163.1022,162.4536,163.1022,8797.0
2021-09-08 09:45:00,193.76,193.99,193.37,193.83,10246.0,163.1948,163.3885,162.8663,163.2538,10246.0
2021-09-08 09:50:00,193.84,193.84,193.37,193.54,4013.0,163.2622,163.2622,162.8663,163.0095,4013.0
2021-09-08 09:55:00,193.44,193.62,193.19,193.19,4873.0,162.9253,163.0769,162.7147,162.7147,4873.0
2021-09-08 10:00:00,193.29,193.64,193.26,193.45,11944.0,162.799,163.0937,162.7737,162.9337,11944.0
2021-09-08 10:05:00,193.55,193.75,193.51,193.62,10490.0,163.0179,163.1864,162.9842,163.0769,10490.0
2021-09-08 10:10:00,193.6,193.71,193.37,193.61,7775.0,163.0601,163.1527,162.8663,163.0685,7775.0
2021-09-08 10:15:00,193.49,193.49,193.15,193.36,7705.0,162.9674,162.9674,162.681,162.8579,7705.0
2021-09-08 10:20:00,193.34,193.34,193.0,193.02,11096.0,162.8411,162.8411,162.5547,162.5715,11096.0
2021-09-08 10:25:00,193.07,193.12,192.84,193.01,5240.0,162.6137,162.6558,162.4199,162.5631,5240.0
2021-09-08 10:30:00,192.96,193.04,192.69,192.8,7230.0,162.521,162.5884,162.2936,162.3862,7230.0
2021-09-08 10:35:00,192.74,192.9,192.35,192.49,5497.0,162.3357,162.4705,162.0072,162.1252,5497.0
2021-09-08 10:40:00,192.49,192.6,192.23,192.35,6880.0,162.1252,162.2178,161.9062,162.0072,6880.0
2021-09-08 10:45:00,192.33,192.52,192.32,192.47,6514.0,161.9904,162.1504,161.982,162.1083,6514.0
2021-09-08 10:50:00,192.51,192.6,192.17,192.28,4745.0,162.142,162.2178,161.8556,161.9483,4745.0
2021-09-08 10:55:00,192.34,192.79,192.34,192.58,11259.0,161.9988,162.3778,161.9988,162.201,11259.0
2021-09-08 11:00:00,192.66,193.63,192.65,193.63,13880.0,162.2683,163.0853,162.2599,163.0853,13880.0
2021-09-08 11:05:00,193.64,193.64,193.22,193.27,14119.0,163.0937,163.0937,162.74,162.7821,14119.0
2021-09-08 11:10:00,193.26,193.8,193.26,193.73,18424.0,162.7737,163.2285,162.7737,163.1695,18424.0
2021-09-08 11:15:00,193.74,193.86,193.6,193.72,17454.0,163.178,163.279,163.0601,163.1611,17454.0
2021-09-08 11:20:00,193.77,193.93,193.62,193.91,14726.0,163.2032,163.338,163.0769,163.3211,14726.0
2021-09-08 11:25:00,193.88,193.95,193.74,193.74,9999.0,163.2959,163.3548,163.178,163.178,9999.0
2021-09-08 11:30:00,193.75,194.12,193.71,194.05,16652.0,163.1864,163.498,163.1527,163.4391,16652.0
2021-09-08 11:35:00,194.07,194.21,194.04,194.07,5927.0,163.4559,163.5738,163.4306,163.4559,5927.0
2021-09-08 11:40:00,194.05,194.05,193.86,193.98,7437.0,163.4391,163.4391,163.279,163.3801,7437.0
2021-09-08 11:45:00,194.04,194.1,193.84,193.91,5988.0,163.4306,163.4812,163.2622,163.3211,5988.0
2021-09-08 11:50:00,193.92,194.18,193.91,194.16,6334.0,163.3296,163.5486,163.3211,163.5317,6334.0
2021-09-08 11:55:00,194.16,194.41,194.09,194.09,6589.0,163.5317,163.7423,163.4728,163.4728,6589.0
2021-09-08 12:00:00,194.08,194.33,194.02,194.19,10593.0,163.4643,163.6749,163.4138,163.557,10593.0
2021-09-08 12:05:00,194.18,194.27,194.17,194.25,6098.0,163.5486,163.6244,163.5401,163.6075,6098.0
2021-09-08 12:10:00,194.33,194.38,194.27,194.28,5534.0,163.6749,163.717,163.6244,163.6328,5534.0
2021-09-08 12:15:00,194.3,194.3,194.12,194.13,3024.0,163.6496,163.6496,163.498,163.5064,3024.0
2021-09-08 12:20:00,194.15,194.15,193.99,194.0,5231.0,163.5233,163.5233,163.3885,163.397,5231.0
2021-09-08 12:25:00,193.99,194.04,193.84,193.84,4289.0,163.3885,163.4306,163.2622,163.2622,4289.0
2021-09-08 12:30:00,193.83,193.85,193.78,193.82,2926.0,163.2538,163.2706,163.2117,163.2453,2926.0
2021-09-08 12:35:00,193.81,193.83,193.72,193.83,5867.0,163.2369,163.2538,163.1611,163.2538,5867.0
2021-09-08 12:40:00,193.89,193.96,193.89,193.92,1637.0,163.3043,163.3633,163.3043,163.3296,1637.0
2021-09-08 12:45:00,193.88,193.88,193.74,193.86,6687.0,163.2959,163.2959,163.178,163.279,6687.0
2021-09-08 12:50:00,193.83,193.86,193.76,193.78,2557.0,163.2538,163.279,163.1948,163.2117,2557.0
2021-09-08 12:55:00,193.8,193.87,193.8,193.84,2055.0,163.2285,163.2875,163.2285,163.2622,2055.0
2021-09-08 13:00:00,193.81,193.81,193.64,193.64,2812.0,163.2369,163.2369,163.0937,163.0937,2812.0
2021-09-08 13:05:00,193.62,193.62,193.37,193.37,4460.0,163.0769,163.0769,162.8663,162.8663,4460.0
2021-09-08 13:10:00,193.36,193.38,193.24,193.35,4046.0,162.8579,162.8748,162.7568,162.8495,4046.0
2021-09-08 13:15:00,193.35,193.41,193.34,193.41,2203.0,162.8495,162.9,162.8411,162.9,2203.0
2021-09-08 13:20:00,193.35,193.37,193.25,193.27,3480.0,162.8495,162.8663,162.7653,162.7821,3480.0
2021-09-08 13:25:00,193.19,193.59,193.19,193.59,4369.0,162.7147,163.0516,162.7147,163.0516,4369.0
2021-09-08 13:30:00,193.55,193.56,193.37,193.37,3848.0,163.0179,163.0264,162.8663,162.8663,3848.0
2021-09-08 13:35:00,193.38,193.45,193.3,193.44,5426.0,162.8748,162.9337,162.8074,162.9253,5426.0
2021-09-08 13:40:00,193.42,193.53,193.39,193.48,3618.0,162.9084,163.0011,162.8832,162.959,3618.0
2021-09-08 13:45:00,193.49,193.51,193.2,193.22,4666.0,162.9674,162.9842,162.7232,162.74,4666.0
2021-09-08 13:50:00,193.22,193.35,193.02,193.27,20091.0,162.74,162.8495,162.5715,162.7821,20091.0
2021-09-08 13:55:00,193.29,193.34,192.92,192.96,5690.0,162.799,162.8411,162.4873,162.521,5690.0
2021-09-08 14:00:00,192.96,193.25,192.96,193.25,5817.0,162.521,162.7653,162.521,162.7653,5817.0
2021-09-08 14:05:00,193.22,193.27,193.18,193.24,2278.0,162.74,162.7821,162.7063,162.7568,2278.0
2021-09-08 14:10:00,193.25,193.38,193.23,193.38,4100.0,162.7653,162.8748,162.7484,162.8748,4100.0
2021-09-08 14:15:00,193.41,193.6,193.35,193.6,4650.0,162.9,163.0601,162.8495,163.0601,4650.0
2021-09-08 14:20:00,193.57,193.72,193.55,193.66,2543.0,163.0348,163.1611,163.0179,163.1106,2543.0
2021-09-08 14:25:00,193.73,193.89,193.72,193.89,3026.0,163.1695,163.3043,163.1611,163.3043,3026.0
2021-09-08 14:30:00,193.85,193.85,193.73,193.77,2693.0,163.2706,163.2706,163.1695,163.2032,2693.0
2021-09-08 14:35:00,193.79,193.79,193.64,193.72,4194.0,163.2201,163.2201,163.0937,163.1611,4194.0
2021-09-08 14:40:00,193.72,193.75,193.66,193.74,2706.0,163.1611,163.1864,163.1106,163.178,2706.0
2021-09-08 14:45:00,193.75,193.8,193.6,193.67,27421.0,163.1864,163.2285,163.0601,163.119,27421.0
2021-09-08 14:50:00,193.66,193.67,193.5,193.5,4196.0,163.1106,163.119,162.9758,162.9758,4196.0
2021-09-08 14:55:00,193.5,193.63,193.5,193.63,7330.0,162.9758,163.0853,162.9758,163.0853,7330.0
2021-09-08 15:00:00,193.64,193.65,193.57,193.65,3118.0,163.0937,163.1022,163.0348,163.1022,3118.0
2021-09-08 15:05:00,193.63,193.63,193.5,193.55,3808.0,163.0853,163.0853,162.9758,163.0179,3808.0
2021-09-08 15:10:00,193.5,193.5,193.22,193.31,36668.0,162.9758,162.9758,162.74,162.8158,36668.0
2021-09-08 15:15:00,193.31,193.59,193.31,193.52,3405.0,162.8158,163.0516,162.8158,162.9927,3405.0
2021-09-08 15:20:00,193.49,193.5,193.38,193.41,3500.0,162.9674,162.9758,162.8748,162.9,3500.0
2021-09-08 15:25:00,193.4,193.49,193.4,193.44,3400.0,162.8916,162.9674,162.8916,162.9253,3400.0
2021-09-08 15:30:00,193.43,193.46,193.3,193.46,6593.0,162.9169,162.9421,162.8074,162.9421,6593.0
2021-09-08 15:35:00,193.49,193.54,193.4,193.42,7844.0,162.9674,163.0095,162.8916,162.9084,7844.0
2021-09-08 15:40:00,193.42,193.59,193.42,193.55,8629.0,162.9084,163.0516,162.9084,163.0179,8629.0
2021-09-08 15:45:00,193.57,193.62,193.39,193.45,10752.0,163.0348,163.0769,162.8832,162.9337,10752.0
2021-09-08 15:50:00,193.48,193.69,193.4,193.67,27433.0,162.959,163.1359,162.8916,163.119,27433.0
2021-09-08 15:55:00,193.63,193.84,193.6,193.75,43620.0,163.0853,163.2622,163.0601,163.1864,43620.0
2021-09-09 09:30:00,192.32,192.89,192.32,192.89,10623.0,162.7394,163.2218,162.7394,163.2218,10623.0
2021-09-09 09:35:00,192.88,193.28,192.88,193.18,6551.0,163.2133,163.5518,163.2133,163.4672,6551.0
2021-09-09 09:40:00,193.16,193.24,192.74,192.84,2751.0,163.4502,163.5179,163.0948,163.1795,2751.0
2021-09-09 09:45:00,192.84,193.15,192.71,193.15,43422.0,163.1795,163.4418,163.0695,163.4418,43422.0
2021-09-09 09:50:00,193.21,193.21,192.92,192.94,5459.0,163.4926,163.4926,163.2472,163.2641,5459.0
2021-09-09 09:55:00,193.0,193.04,192.77,192.96,5737.0,163.3149,163.3487,163.1202,163.281,5737.0
2021-09-09 10:00:00,192.91,192.91,192.57,192.65,6488.0,163.2387,163.2387,162.951,163.0187,6488.0
2021-09-09 10:05:00,192.6,192.67,192.5,192.59,9686.0,162.9764,163.0356,162.8918,162.9679,9686.0
2021-09-09 10:10:00,192.59,192.84,192.5,192.84,14663.0,162.9679,163.1795,162.8918,163.1795,14663.0
2021-09-09 10:15:00,192.98,193.31,192.9,192.92,4300.0,163.2979,163.5772,163.2302,163.2472,4300.0
2021-09-09 10:20:00,192.78,192.84,192.41,192.41,6836.0,163.1287,163.1795,162.8156,162.8156,6836.0
2021-09-09 10:25:00,192.47,192.57,192.27,192.31,8679.0,162.8664,162.951,162.6971,162.731,8679.0
2021-09-09 10:30:00,192.33,192.48,192.29,192.37,4660.0,162.7479,162.8748,162.7141,162.7818,4660.0
2021-09-09 10:35:00,192.35,192.36,192.16,192.28,11076.0,162.7648,162.7733,162.6041,162.7056,11076.0
2021-09-09 10:40:00,192.27,192.35,192.16,192.3,6091.0,162.6971,162.7648,162.6041,162.7225,6091.0
2021-09-09 10:45:00,192.3,192.5,192.26,192.42,14655.0,162.7225,162.8918,162.6887,162.8241,14655.0
2021-09-09 10:50:00,192.41,192.55,192.37,192.44,11617.0,162.8156,162.9341,162.7818,162.841,11617.0
2021-09-09 10:55:00,192.46,192.7,192.44,192.6,7571.0,162.8579,163.061,162.841,162.9764,7571.0
2021-09-09 11:00:00,192.6,192.63,192.42,192.47,18322.0,162.9764,163.0018,162.8241,162.8664,18322.0
2021-09-09 11:05:00,192.48,192.63,192.45,192.6,27561.0,162.8748,163.0018,162.8494,162.9764,27561.0
2021-09-09 11:10:00,192.6,192.93,192.6,192.74,10220.0,162.9764,163.2556,162.9764,163.0948,10220.0
2021-09-09 11:15:00,192.6,192.67,192.37,192.39,4248.0,162.9764,163.0356,162.7818,162.7987,4248.0
2021-09-09 11:20:00,192.45,192.5,192.34,192.36,8007.0,162.8494,162.8918,162.7564,162.7733,8007.0
2021-09-09 11:25:00,192.31,192.38,192.18,192.3,4309.0,162.731,162.7902,162.621,162.7225,4309.0
2021-09-09 11:30:00,192.27,192.36,192.17,192.25,2700.0,162.6971,162.7733,162.6125,162.6802,2700.0
2021-09-09 11:35:00,192.19,192.31,192.16,192.23,14289.0,162.6294,162.731,162.6041,162.6633,14289.0
2021-09-09 11:40:00,192.22,192.32,192.16,192.27,2405.0,162.6548,162.7394,162.6041,162.6971,2405.0
2021-09-09 11:45:00,192.22,192.55,192.21,192.55,1786.0,162.6548,162.9341,162.6464,162.9341,1786.0
2021-09-09 11:50:00,192.55,192.62,192.34,192.37,2575.0,162.9341,162.9933,162.7564,162.7818,2575.0
2021-09-09 11:55:00,192.33,192.53,192.21,192.52,5300.0,162.7479,162.9171,162.6464,162.9087,5300.0
2021-09-09 12:00:00,192.41,192.41,192.08,192.08,1828.0,162.8156,162.8156,162.5364,162.5364,1828.0
2021-09-09 12:05:00,192.07,192.15,191.98,192.12,4683.0,162.5279,162.5956,162.4517,162.5702,4683.0
2021-09-09 12:10:00,192.12,192.12,192.04,192.07,2149.0,162.5702,162.5702,162.5025,162.5279,2149.0
2021-09-09 12:15:00,191.99,191.99,191.86,191.91,2249.0,162.4602,162.4602,162.3502,162.3925,2249.0
2021-09-09 12:20:00,191.98,191.98,191.86,191.97,1678.0,162.4517,162.4517,162.3502,162.4433,1678.0
2021-09-09 12:25:00,192.0,192.06,191.98,191.99,1850.0,162.4687,162.5194,162.4517,162.4602,1850.0
2021-09-09 12:30:00,191.96,192.21,191.85,192.21,3070.0,162.4348,162.6464,162.3417,162.6464,3070.0
2021-09-09 12:35:00,192.22,192.43,192.22,192.43,3042.0,162.6548,162.8325,162.6548,162.8325,3042.0
2021-09-09 12:40:00,192.47,192.54,192.31,192.5,3486.0,162.8664,162.9256,162.731,162.8918,3486.0
2021-09-09 12:45:00,192.57,192.6,192.45,192.6,2472.0,162.951,162.9764,162.8494,162.9764,2472.0
2021-09-09 12:50:00,192.56,192.57,192.5,192.54,1500.0,162.9425,162.951,162.8918,162.9256,1500.0
2021-09-09 12:55:00,192.48,192.48,192.38,192.39,3120.0,162.8748,162.8748,162.7902,162.7987,3120.0
2021-09-09 13:00:00,192.39,192.49,192.38,192.48,2350.0,162.7987,162.8833,162.7902,162.8748,2350.0
2021-09-09 13:05:00,192.51,192.61,192.49,192.61,3123.0,162.9002,162.9848,162.8833,162.9848,3123.0
2021-09-09 13:10:00,192.67,192.78,192.64,192.78,4367.0,163.0356,163.1287,163.0102,163.1287,4367.0
2021-09-09 13:15:00,192.74,192.76,192.48,192.58,4796.0,163.0948,163.1118,162.8748,162.9595,4796.0
2021-09-09 13:20:00,192.52,192.55,192.16,192.22,6184.0,162.9087,162.9341,162.6041,162.6548,6184.0
2021-09-09 13:25:00,192.28,192.28,192.19,192.25,4330.0,162.7056,162.7056,162.6294,162.6802,4330.0
2021-09-09 13:30:00,192.22,192.22,191.81,191.88,7172.0,162.6548,162.6548,162.3079,162.3671,7172.0
2021-09-09 13:35:00,191.88,191.9,191.71,191.71,4806.0,162.3671,162.384,162.2233,162.2233,4806.0
2021-09-09 13:40:00,191.75,192.29,191.74,192.29,23542.0,162.2571,162.7141,162.2487,162.7141,23542.0
2021-09-09 13:45:00,192.32,192.32,191.9,191.9,16338.0,162.7394,162.7394,162.384,162.384,16338.0
2021-09-09 13:50:00,191.94,192.05,191.94,191.98,2407.0,162.4179,162.511,162.4179,162.4517,2407.0
2021-09-09 13:55:00,191.99,192.1,191.97,191.97,3284.0,162.4602,162.5533,162.4433,162.4433,3284.0
2021-09-09 14:00:00,191.97,192.0,191.75,191.75,3890.0,162.4433,162.4687,162.2571,162.2571,3890.0
2021-09-09 14:05:00,191.81,192.07,191.76,192.0,2527.0,162.3079,162.5279,162.2656,162.4687,2527.0
2021-09-09 14:10:00,191.99,192.1,191.97,192.08,2780.0,162.4602,162.5533,162.4433,162.5364,2780.0
2021-09-09 14:15:00,192.08,192.11,192.04,192.04,2651.0,162.5364,162.5617,162.5025,162.5025,2651.0
2021-09-09 14:20:00,192.05,192.12,191.93,192.03,17117.0,162.511,162.5702,162.4094,162.494,17117.0
2021-09-09 14:25:00,192.0,192.08,191.97,192.01,2280.0,162.4687,162.5364,162.4433,162.4771,2280.0
2021-09-09 14:30:00,192.02,192.14,191.98,192.11,5313.0,162.4856,162.5871,162.4517,162.5617,5313.0
2021-09-09 14:35:00,192.14,192.25,192.11,192.25,3837.0,162.5871,162.6802,162.5617,162.6802,3837.0
2021-09-09 14:40:00,192.27,192.27,192.13,192.21,3000.0,162.6971,162.6971,162.5787,162.6464,3000.0
2021-09-09 14:45:00,192.26,192.54,192.26,192.53,4941.0,162.6887,162.9256,162.6887,162.9171,4941.0
2021-09-09 14:50:00,192.52,192.59,192.49,192.55,2601.0,162.9087,162.9679,162.8833,162.9341,2601.0
2021-09-09 14:55:00,192.55,192.63,192.52,192.57,1984.0,162.9341,163.0018,162.9087,162.951,1984.0
2021-09-09 15:00:00,192.61,192.61,192.48,192.51,3039.0,162.9848,162.9848,162.8748,162.9002,3039.0
2021-09-09 15:05:00,192.51,192.62,192.5,192.5,4886.0,162.9002,162.9933,162.8918,162.8918,4886.0
2021-09-09 15:10:00,192.55,192.65,192.54,192.64,3371.0,162.9341,163.0187,162.9256,163.0102,3371.0
2021-09-09 15:15:00,192.64,192.66,192.48,192.59,19396.0,163.0102,163.0271,162.8748,162.9679,19396.0
2021-09-09 15:20:00,192.6,192.61,192.46,192.55,2310.0,162.9764,162.9848,162.8579,162.9341,2310.0
2021-09-09 15:25:00,192.59,192.61,192.48,192.49,5146.0,162.9679,162.9848,162.8748,162.8833,5146.0
2021-09-09 15:30:00,192.46,192.52,192.39,192.45,4422.0,162.8579,162.9087,162.7987,162.8494,4422.0
2021-09-09 15:35:00,192.43,193.09,192.43,193.09,9299.0,162.8325,163.391,162.8325,163.391,9299.0
2021-09-09 15:40:00,193.05,193.05,192.9,192.93,7647.0,163.3572,163.3572,163.2302,163.2556,7647.0
2021-09-09 15:45:00,192.92,193.01,192.75,192.79,9551.0,163.2472,163.3233,163.1033,163.1372,9551.0
2021-09-09 15:50:00,192.75,192.83,192.57,192.64,20075.0,163.1033,163.171,162.951,163.0102,20075.0
2021-09-09 15:55:00,192.62,192.74,192.41,192.45,47850.0,162.9933,163.0948,162.8156,162.8494,47850.0
2021-09-10 09:30:00,192.82,193.21,191.84,192.86,24892.0,163.1625,163.4926,162.3333,163.1964,24892.0
2021-09-10 09:35:00,192.77,192.79,191.75,191.83,5108.0,163.1202,163.1372,162.2571,162.3248,5108.0
2021-09-10 09:40:00,191.75,192.39,191.71,191.83,4183.0,162.2571,162.7987,162.2233,162.3248,4183.0
2021-09-10 09:45:00,191.69,191.72,191.16,191.16,9609.0,162.2063,162.2317,161.7579,161.7579,9609.0
2021-09-10 09:50:00,191.14,191.26,190.97,191.11,4711.0,161.7409,161.8425,161.5971,161.7156,4711.0
2021-09-10 09:55:00,191.13,191.53,191.1,191.53,3732.0,161.7325,162.071,161.7071,162.071,3732.0
2021-09-10 10:00:00,191.47,191.49,190.82,190.82,6610.0,162.0202,162.0371,161.4702,161.4702,6610.0
2021-09-10 10:05:00,190.82,191.16,190.82,191.16,2300.0,161.4702,161.7579,161.4702,161.7579,2300.0
2021-09-10 10:10:00,191.19,191.26,191.09,191.25,5508.0,161.7832,161.8425,161.6986,161.834,5508.0
2021-09-10 10:15:00,191.28,191.28,191.07,191.07,5900.0,161.8594,161.8594,161.6817,161.6817,5900.0
2021-09-10 10:20:00,191.12,191.22,190.95,190.96,8728.0,161.724,161.8086,161.5802,161.5886,8728.0
2021-09-10 10:25:00,190.99,191.18,190.99,191.11,3529.0,161.614,161.7748,161.614,161.7156,3529.0
2021-09-10 10:30:00,191.09,191.13,190.75,190.89,5844.0,161.6986,161.7325,161.4109,161.5294,5844.0
2021-09-10 10:35:00,191.0,191.14,190.82,190.91,4630.0,161.6225,161.7409,161.4702,161.5463,4630.0
2021-09-10 10:40:00,190.95,190.95,190.68,190.69,2512.0,161.5802,161.5802,161.3517,161.3602,2512.0
2021-09-10 10:45:00,190.64,190.79,190.53,190.65,4062.0,161.3178,161.4448,161.2248,161.3263,4062.0
2021-09-10 10:50:00,190.75,190.91,190.64,190.67,7530.0,161.4109,161.5463,161.3178,161.3432,7530.0
2021-09-10 10:55:00,190.54,190.74,190.4,190.5,3856.0,161.2332,161.4025,161.1148,161.1994,3856.0
2021-09-10 11:00:00,190.59,190.59,190.21,190.21,4936.0,161.2755,161.2755,160.954,160.954,4936.0
2021-09-10 11:05:00,190.25,190.26,189.72,190.15,33910.0,160.9878,160.9963,160.5393,160.9032,33910.0
2021-09-10 11:10:00,190.02,190.13,189.77,189.99,7004.0,160.7932,160.8863,160.5817,160.7678,7004.0
2021-09-10 11:15:00,189.88,190.03,189.82,189.9,8132.0,160.6747,160.8017,160.624,160.6917,8132.0
2021-09-10 11:20:00,189.9,190.18,189.89,190.05,9735.0,160.6917,160.9286,160.6832,160.8186,9735.0
2021-09-10 11:25:00,190.09,190.17,189.81,190.11,19102.0,160.8524,160.9201,160.6155,160.8694,19102.0
2021-09-10 11:30:00,190.11,190.51,190.11,190.49,5968.0,160.8694,161.2078,160.8694,161.1909,5968.0
2021-09-10 11:35:00,190.41,190.41,190.25,190.26,3267.0,161.1232,161.1232,160.9878,160.9963,3267.0
2021-09-10 11:40:00,190.22,190.22,190.11,190.14,2511.0,160.9624,160.9624,160.8694,160.8947,2511.0
2021-09-10 11:45:00,190.11,190.24,189.99,190.02,7036.0,160.8694,160.9794,160.7678,160.7932,7036.0
2021-09-10 11:50:00,189.98,190.27,189.9,190.03,27889.0,160.7594,161.0048,160.6917,160.8017,27889.0
2021-09-10 11:55:00,190.06,190.47,190.02,190.37,4400.0,160.8271,161.174,160.7932,161.0894,4400.0
2021-09-10 12:00:00,190.41,190.41,190.06,190.19,10815.0,161.1232,161.1232,160.8271,160.9371,10815.0
2021-09-10 12:05:00,190.17,190.34,190.17,190.29,4214.0,160.9201,161.064,160.9201,161.0217,4214.0
2021-09-10 12:10:00,190.3,190.36,190.29,190.36,2149.0,161.0301,161.0809,161.0217,161.0809,2149.0
2021-09-10 12:15:00,190.36,190.41,190.27,190.28,7931.0,161.0809,161.1232,161.0048,161.0132,7931.0
2021-09-10 12:20:00,190.23,190.51,190.18,190.47,10900.0,160.9709,161.2078,160.9286,161.174,10900.0
2021-09-10 12:25:00,190.45,190.61,190.42,190.42,3724.0,161.1571,161.2925,161.1317,161.1317,3724.0
2021-09-10 12:30:00,190.42,190.5,190.37,190.41,4144.0,161.1317,161.1994,161.0894,161.1232,4144.0
2021-09-10 12:35:00,190.44,190.46,190.37,190.4,6154.0,161.1486,161.1655,161.0894,161.1148,6154.0
2021-09-10 12:40:00,190.4,190.47,190.31,190.34,9305.0,161.1148,161.174,161.0386,161.064,9305.0
2021-09-10 12:45:00,190.31,190.36,190.26,190.28,2806.0,161.0386,161.0809,160.9963,161.0132,2806.0
2021-09-10 12:50:00,190.23,190.38,190.13,190.27,7764.0,160.9709,161.0978,160.8863,161.0048,7764.0
2021-09-10 12:55:00,190.3,190.51,190.29,190.5,8791.0,161.0301,161.2078,161.0217,161.1994,8791.0
2021-09-10 13:00:00,190.53,190.78,190.49,190.65,12261.0,161.2248,161.4363,161.1909,161.3263,12261.0
2021-09-10 13:05:00,190.67,190.67,190.36,190.38,5296.0,161.3432,161.3432,161.0809,161.0978,5296.0
2021-09-10 13:10:00,190.4,190.42,190.27,190.29,4022.0,161.1148,161.1317,161.0048,161.0217,4022.0
2021-09-10 13:15:00,190.3,190.3,190.14,190.18,6485.0,161.0301,161.0301,160.8947,160.9286,6485.0
2021-09-10 13:20:00,190.18,190.2,189.88,189.94,11797.0,160.9286,160.9455,160.6747,160.7255,11797.0
2021-09-10 13:25:00,189.94,190.01,189.91,189.95,3390.0,160.7255,160.7847,160.7001,160.734,3390.0
2021-09-10 13:30:00,189.98,190.09,189.96,190.07,21156.0,160.7594,160.8524,160.7424,160.8355,21156.0
2021-09-10 13:35:00,190.05,190.09,189.98,190.08,4051.0,160.8186,160.8524,160.7594,160.844,4051.0
2021-09-10 13:40:00,190.13,190.43,190.08,190.43,44192.0,160.8863,161.1401,160.844,161.1401,44192.0
2021-09-10 13:45:00,190.44,190.75,190.41,190.75,8360.0,161.1486,161.4109,161.1232,161.4109,8360.0
2021-09-10 13:50:00,190.78,191.01,190.48,190.52,11997.0,161.4363,161.6309,161.1825,161.2163,11997.0
2021-09-10 13:55:00,190.5,190.63,190.45,190.63,9241.0,161.1994,161.3094,161.1571,161.3094,9241.0
2021-09-10 14:00:00,190.59,190.89,190.54,190.81,7961.0,161.2755,161.5294,161.2332,161.4617,7961.0
2021-09-10 14:05:00,190.79,191.0,190.5,190.5,36195.0,161.4448,161.6225,161.1994,161.1994,36195.0
2021-09-10 14:10:00,190.5,190.58,190.46,190.47,34557.0,161.1994,161.2671,161.1655,161.174,34557.0
2021-09-10 14:15:00,190.39,190.39,190.2,190.27,6620.0,161.1063,161.1063,160.9455,161.0048,6620.0
2021-09-10 14:20:00,190.27,190.35,190.25,190.33,5491.0,161.0048,161.0724,160.9878,161.0555,5491.0
2021-09-10 14:25:00,190.37,190.42,190.28,190.37,4541.0,161.0894,161.1317,161.0132,161.0894,4541.0
2021-09-10 14:30:00,190.39,190.39,190.25,190.29,5517.0,161.1063,161.1063,160.9878,161.0217,5517.0
2021-09-10 14:35:00,190.31,190.39,190.23,190.24,7013.0,161.0386,161.1063,160.9709,160.9794,7013.0
2021-09-10 14:40:00,190.28,190.59,190.28,190.59,10575.0,161.0132,161.2755,161.0132,161.2755,10575.0
2021-09-10 14:45:00,190.55,190.71,190.55,190.64,8308.0,161.2417,161.3771,161.2417,161.3178,8308.0
2021-09-10 14:50:00,190.64,190.67,190.36,190.41,6020.0,161.3178,161.3432,161.0809,161.1232,6020.0
2021-09-10 14:55:00,190.39,190.43,190.37,190.4,2424.0,161.1063,161.1401,161.0894,161.1148,2424.0
2021-09-10 15:00:00,190.37,190.53,190.28,190.28,4161.0,161.0894,161.2248,161.0132,161.0132,4161.0
2021-09-10 15:05:00,190.3,190.4,190.19,190.23,6183.0,161.0301,161.1148,160.9371,160.9709,6183.0
2021-09-10 15:10:00,190.24,190.37,190.18,190.31,8214.0,160.9794,161.0894,160.9286,161.0386,8214.0
2021-09-10 15:15:00,190.32,190.32,190.0,190.11,10999.0,161.0471,161.0471,160.7763,160.8694,10999.0
2021-09-10 15:20:00,190.15,190.17,190.0,190.05,6983.0,160.9032,160.9201,160.7763,160.8186,6983.0
2021-09-10 15:25:00,190.06,190.17,190.05,190.1,8574.0,160.8271,160.9201,160.8186,160.8609,8574.0
2021-09-10 15:30:00,190.09,190.09,189.82,189.88,14868.0,160.8524,160.8524,160.624,160.6747,14868.0
2021-09-10 15:35:00,189.87,189.87,189.51,189.69,20657.0,160.6663,160.6663,160.3616,160.514,20657.0
2021-09-10 15:40:00,189.64,189.76,189.53,189.76,14965.0,160.4717,160.5732,160.3786,160.5732,14965.0
2021-09-10 15:45:00,189.76,189.77,189.5,189.5,17675.0,160.5732,160.5817,160.3532,160.3532,17675.0
2021-09-10 15:50:00,189.5,189.5,189.22,189.32,26835.0,160.3532,160.3532,160.1163,160.2009,26835.0
2021-09-10 15:55:00,189.31,189.38,189.1,189.21,56992.0,160.1924,160.2516,160.0147,160.1078,56992.0
2021-09-13 09:30:00,191.01,191.47,190.22,190.22,18833.0,161.6309,162.0202,160.9624,160.9624,18833.0
2021-09-13 09:35:00,190.44,190.9,190.22,190.67,8784.0,161.1486,161.5379,160.9624,161.3432,8784.0
2021-09-13 09:40:00,190.82,190.97,190.54,190.91,5054.0,161.4702,161.5971,161.2332,161.5463,5054.0
2021-09-13 09:45:00,190.85,191.25,190.68,190.68,6400.0,161.4955,161.834,161.3517,161.3517,6400.0
2021-09-13 09:50:00,190.7,191.66,190.66,191.37,16879.0,161.3686,162.181,161.3348,161.9356,16879.0
2021-09-13 09:55:00,191.37,191.5,191.09,191.41,14546.0,161.9356,162.0456,161.6986,161.9694,14546.0
2021-09-13 10:00:00,191.41,191.56,191.23,191.28,3350.0,161.9694,162.0963,161.8171,161.8594,3350.0
2021-09-13 10:05:00,191.17,191.22,190.71,190.78,6540.0,161.7663,161.8086,161.3771,161.4363,6540.0
2021-09-13 10:10:00,190.75,190.84,190.49,190.64,8845.0,161.4109,161.4871,161.1909,161.3178,8845.0
2021-09-13 10:15:00,190.61,190.75,190.4,190.48,9170.0,161.2925,161.4109,161.1148,161.1825,9170.0
2021-09-13 10:20:00,190.6,190.74,190.22,190.34,6631.0,161.284,161.4025,160.9624,161.064,6631.0
2021-09-13 10:25:00,190.3,190.46,190.16,190.37,10972.0,161.0301,161.1655,160.9117,161.0894,10972.0
2021-09-13 10:30:00,190.41,190.45,190.08,190.39,6747.0,161.1232,161.1571,160.844,161.1063,6747.0
2021-09-13 10:35:00,190.31,190.58,190.24,190.48,2860.0,161.0386,161.2671,160.9794,161.1825,2860.0
2021-09-13 10:40:00,190.45,190.53,189.87,189.96,5085.0,161.1571,161.2248,160.6663,160.7424,5085.0
2021-09-13 10:45:00,189.98,190.42,189.98,190.17,6091.0,160.7594,161.1317,160.7594,160.9201,6091.0
2021-09-13 10:50:00,190.22,190.4,190.22,190.4,5416.0,160.9624,161.1148,160.9624,161.1148,5416.0
2021-09-13 10:55:00,190.49,190.54,190.37,190.4,2200.0,161.1909,161.2332,161.0894,161.1148,2200.0
2021-09-13 11:00:00,190.37,190.42,190.1,190.12,5716.0,161.0894,161.1317,160.8609,160.8778,5716.0
2021-09-13 11:05:00,190.09,190.15,189.93,189.93,4777.0,160.8524,160.9032,160.717,160.717,4777.0
2021-09-13 11:10:00,189.96,189.97,189.7,189.83,9919.0,160.7424,160.7509,160.5224,160.6324,9919.0
2021-09-13 11:15:00,189.84,189.85,189.6,189.69,4308.0,160.6409,160.6494,160.4378,160.514,4308.0
2021-09-13 11:20:00,189.61,189.78,189.51,189.78,4144.0,160.4463,160.5901,160.3616,160.5901,4144.0
2021-09-13 11:25:00,189.74,189.79,189.63,189.72,8092.0,160.5563,160.5986,160.4632,160.5393,8092.0
2021-09-13 11:30:00,189.77,189.77,189.58,189.72,3500.0,160.5817,160.5817,160.4209,160.5393,3500.0
2021-09-13 11:35:00,189.63,189.68,189.44,189.66,5439.0,160.4632,160.5055,160.3024,160.4886,5439.0
2021-09-13 11:40:00,189.6,189.6,189.29,189.3,3481.0,160.4378,160.4378,160.1755,160.1839,3481.0
2021-09-13 11:45:00,189.3,189.41,189.2,189.2,5445.0,160.1839,160.277,160.0993,160.0993,5445.0
2021-09-13 11:50:00,189.18,189.26,189.06,189.12,3301.0,160.0824,160.1501,159.9809,160.0316,3301.0
2021-09-13 11:55:00,189.02,189.09,188.91,189.05,6289.0,159.947,160.0062,159.8539,159.9724,6289.0
2021-09-13 12:00:00,189.07,189.13,189.0,189.03,2978.0,159.9893,160.0401,159.9301,159.9555,2978.0
2021-09-13 12:05:00,189.03,189.13,188.75,188.77,6281.0,159.9555,160.0401,159.7185,159.7355,6281.0
2021-09-13 12:10:00,188.72,188.89,188.62,188.68,3549.0,159.6932,159.837,159.6085,159.6593,3549.0
2021-09-13 12:15:00,188.63,188.78,188.36,188.43,6114.0,159.617,159.7439,159.3885,159.4478,6114.0
2021-09-13 12:20:00,188.43,188.47,187.98,188.36,20085.0,159.4478,159.4816,159.067,159.3885,20085.0
2021-09-13 12:25:00,188.23,188.29,188.09,188.14,6440.0,159.2785,159.3293,159.1601,159.2024,6440.0
2021-09-13 12:30:00,188.1,188.37,188.1,188.23,6436.0,159.1685,159.397,159.1685,159.2785,6436.0
2021-09-13 12:35:00,188.23,188.37,188.17,188.23,5209.0,159.2785,159.397,159.2278,159.2785,5209.0
2021-09-13 12:40:00,188.13,188.21,188.03,188.1,2880.0,159.1939,159.2616,159.1093,159.1685,2880.0
2021-09-13 12:45:00,188.09,188.23,188.09,188.19,3332.0,159.1601,159.2785,159.1601,159.2447,3332.0
2021-09-13 12:50:00,188.14,188.17,187.97,188.06,8447.0,159.2024,159.2278,159.0585,159.1347,8447.0
2021-09-13 12:55:00,188.01,188.18,187.97,188.18,5866.0,159.0924,159.2362,159.0585,159.2362,5866.0
2021-09-13 13:00:00,188.17,188.2,188.13,188.15,2101.0,159.2278,159.2531,159.1939,159.2108,2101.0
2021-09-13 13:05:00,188.1,188.2,188.0,188.0,5760.0,159.1685,159.2531,159.0839,159.0839,5760.0
2021-09-13 13:10:00,188.0,188.37,187.96,188.33,9696.0,159.0839,159.397,159.0501,159.3631,9696.0
2021-09-13 13:15:00,188.34,188.55,188.34,188.53,6505.0,159.3716,159.5493,159.3716,159.5324,6505.0
2021-09-13 13:20:00,188.51,188.55,188.36,188.45,2500.0,159.5155,159.5493,159.3885,159.4647,2500.0
2021-09-13 13:25:00,188.39,188.55,188.36,188.42,4203.0,159.4139,159.5493,159.3885,159.4393,4203.0
2021-09-13 13:30:00,188.46,188.62,188.36,188.58,9472.0,159.4731,159.6085,159.3885,159.5747,9472.0
2021-09-13 13:35:00,188.56,188.82,188.55,188.82,6774.0,159.5578,159.7778,159.5493,159.7778,6774.0
2021-09-13 13:40:00,188.86,188.91,188.74,188.8,4935.0,159.8116,159.8539,159.7101,159.7609,4935.0
2021-09-13 13:45:00,188.75,189.05,188.72,188.96,5497.0,159.7185,159.9724,159.6932,159.8962,5497.0
2021-09-13 13:50:00,188.91,188.94,188.77,188.82,9436.0,159.8539,159.8793,159.7355,159.7778,9436.0
2021-09-13 13:55:00,188.83,188.84,188.77,188.81,2580.0,159.7862,159.7947,159.7355,159.7693,2580.0
2021-09-13 14:00:00,188.82,188.97,188.81,188.9,5899.0,159.7778,159.9047,159.7693,159.8455,5899.0
2021-09-13 14:05:00,188.86,188.92,188.79,188.86,5707.0,159.8116,159.8624,159.7524,159.8116,5707.0
2021-09-13 14:10:00,188.82,188.82,188.62,188.68,9210.0,159.7778,159.7778,159.6085,159.6593,9210.0
2021-09-13 14:15:00,188.65,188.65,188.24,188.35,9305.0,159.6339,159.6339,159.287,159.3801,9305.0
2021-09-13 14:20:00,188.28,188.29,188.02,188.08,3057.0,159.3208,159.3293,159.1008,159.1516,3057.0
2021-09-13 14:25:00,188.1,188.4,188.1,188.31,7397.0,159.1685,159.4224,159.1685,159.3462,7397.0
2021-09-13 14:30:00,188.3,188.33,188.22,188.28,2815.0,159.3378,159.3631,159.2701,159.3208,2815.0
2021-09-13 14:35:00,188.24,188.24,188.11,188.14,2598.0,159.287,159.287,159.177,159.2024,2598.0
2021-09-13 14:40:00,188.16,188.48,188.16,188.47,2270.0,159.2193,159.4901,159.2193,159.4816,2270.0
2021-09-13 14:45:00,188.47,188.59,188.4,188.59,3080.0,159.4816,159.5832,159.4224,159.5832,3080.0
2021-09-13 14:50:00,188.57,188.57,188.39,188.39,2500.0,159.5662,159.5662,159.4139,159.4139,2500.0
2021-09-13 14:55:00,188.49,188.56,188.41,188.49,2867.0,159.4985,159.5578,159.4308,159.4985,2867.0
2021-09-13 15:00:00,188.41,188.41,188.12,188.16,2785.0,159.4308,159.4308,159.1854,159.2193,2785.0
2021-09-13 15:05:00,188.14,188.42,188.14,188.37,3260.0,159.2024,159.4393,159.2024,159.397,3260.0
2021-09-13 15:10:00,188.35,188.54,188.32,188.45,5852.0,159.3801,159.5408,159.3547,159.4647,5852.0
2021-09-13 15:15:00,188.44,188.73,188.44,188.66,5624.0,159.4562,159.7016,159.4562,159.6424,5624.0
2021-09-13 15:20:00,188.67,188.73,188.6,188.65,4357.0,159.6508,159.7016,159.5916,159.6339,4357.0
2021-09-13 15:25:00,188.65,188.86,188.6,188.85,4377.0,159.6339,159.8116,159.5916,159.8032,4377.0
2021-09-13 15:30:00,188.88,188.95,188.75,188.94,5164.0,159.8285,159.8878,159.7185,159.8793,5164.0
2021-09-13 15:35:00,188.9,188.94,188.79,188.84,7163.0,159.8455,159.8793,159.7524,159.7947,7163.0
2021-09-13 15:40:00,188.81,188.82,188.69,188.69,6150.0,159.7693,159.7778,159.6678,159.6678,6150.0
2021-09-13 15:45:00,188.71,188.84,188.6,188.74,8416.0,159.6847,159.7947,159.5916,159.7101,8416.0
2021-09-13 15:50:00,188.73,189.02,188.59,188.99,24330.0,159.7016,159.947,159.5832,159.9216,24330.0
2021-09-13 15:55:00,188.98,189.3,188.8,189.23,56481.0,159.9132,160.1839,159.7609,160.1247,56481.0
2021-09-14 09:30:00,190.8,190.8,189.86,190.8,24936.0,161.4532,161.4532,160.6578,161.4532,24936.0
2021-09-14 09:35:00,190.72,191.31,190.72,190.95,10270.0,161.3855,161.8848,161.3855,161.5802,10270.0
2021-09-14 09:40:00,191.0,191.57,190.76,191.5,6323.0,161.6225,162.1048,161.4194,162.0456,6323.0
2021-09-14 09:45:00,191.57,191.57,191.03,191.12,5867.0,162.1048,162.1048,161.6479,161.724,5867.0
2021-09-14 09:50:00,191.17,191.3,190.54,190.62,7905.0,161.7663,161.8763,161.2332,161.3009,7905.0
2021-09-14 09:55:00,190.64,190.8,190.1,190.1,4498.0,161.3178,161.4532,160.8609,160.8609,4498.0
2021-09-14 10:00:00,190.1,190.1,189.36,189.5,13750.0,160.8609,160.8609,160.2347,160.3532,13750.0
2021-09-14 10:05:00,189.46,189.57,189.37,189.45,8945.0,160.3193,160.4124,160.2432,160.3109,8945.0
2021-09-14 10:10:00,189.39,189.82,189.39,189.75,2404.0,160.2601,160.624,160.2601,160.5647,2404.0
2021-09-14 10:15:00,189.57,189.78,189.48,189.49,4210.0,160.4124,160.5901,160.3363,160.3447,4210.0
2021-09-14 10:20:00,189.4,189.4,189.0,189.0,5128.0,160.2686,160.2686,159.9301,159.9301,5128.0
2021-09-14 10:25:00,188.94,189.5,188.82,189.36,8394.0,159.8793,160.3532,159.7778,160.2347,8394.0
2021-09-14 10:30:00,189.34,189.56,189.28,189.31,4100.0,160.2178,160.404,160.167,160.1924,4100.0
2021-09-14 10:35:00,189.33,189.4,189.27,189.28,2222.0,160.2093,160.2686,160.1586,160.167,2222.0
2021-09-14 10:40:00,189.2,189.36,189.14,189.26,5234.0,160.0993,160.2347,160.0486,160.1501,5234.0
2021-09-14 10:45:00,189.24,189.26,189.02,189.03,3936.0,160.1332,160.1501,159.947,159.9555,3936.0
2021-09-14 10:50:00,188.99,189.25,188.93,189.12,4207.0,159.9216,160.1416,159.8709,160.0316,4207.0
2021-09-14 10:55:00,189.16,189.16,188.95,188.98,10223.0,160.0655,160.0655,159.8878,159.9132,10223.0
2021-09-14 11:00:00,188.94,189.06,188.94,188.99,7206.0,159.8793,159.9809,159.8793,159.9216,7206.0
2021-09-14 11:05:00,188.99,189.25,188.97,189.25,6971.0,159.9216,160.1416,159.9047,160.1416,6971.0
2021-09-14 11:10:00,189.26,189.56,189.22,189.55,12079.0,160.1501,160.404,160.1163,160.3955,12079.0
2021-09-14 11:15:00,189.46,189.79,189.42,189.77,6143.0,160.3193,160.5986,160.2855,160.5817,6143.0
2021-09-14 11:20:00,189.73,190.0,189.56,189.79,25626.0,160.5478,160.7763,160.404,160.5986,25626.0
2021-09-14 11:25:00,189.75,189.87,189.51,189.55,2606.0,160.5647,160.6663,160.3616,160.3955,2606.0
2021-09-14 11:30:00,189.44,189.57,189.33,189.33,6253.0,160.3024,160.4124,160.2093,160.2093,6253.0
2021-09-14 11:35:00,189.25,189.27,189.1,189.18,4658.0,160.1416,160.1586,160.0147,160.0824,4658.0
2021-09-14 11:40:00,189.12,189.12,188.7,188.71,4466.0,160.0316,160.0316,159.6762,159.6847,4466.0
2021-09-14 11:45:00,188.64,188.89,188.52,188.86,5498.0,159.6255,159.837,159.5239,159.8116,5498.0
2021-09-14 11:50:00,188.79,188.8,188.38,188.46,5292.0,159.7524,159.7609,159.4055,159.4731,5292.0
2021-09-14 11:55:00,188.46,188.56,188.45,188.54,4217.0,159.4731,159.5578,159.4647,159.5408,4217.0
2021-09-14 12:00:00,188.61,188.76,188.59,188.74,3268.0,159.6001,159.727,159.5832,159.7101,3268.0
2021-09-14 12:05:00,188.76,188.92,188.76,188.91,2319.0,159.727,159.8624,159.727,159.8539,2319.0
2021-09-14 12:10:00,188.92,188.92,188.75,188.9,2338.0,159.8624,159.8624,159.7185,159.8455,2338.0
2021-09-14 12:15:00,188.91,188.94,188.84,188.92,1317.0,159.8539,159.8793,159.7947,159.8624,1317.0
2021-09-14 12:20:00,188.85,188.85,188.7,188.83,3633.0,159.8032,159.8032,159.6762,159.7862,3633.0
2021-09-14 12:25:00,188.78,188.8,188.59,188.62,5545.0,159.7439,159.7609,159.5832,159.6085,5545.0
2021-09-14 12:30:00,188.64,188.64,188.39,188.46,2311.0,159.6255,159.6255,159.4139,159.4731,2311.0
2021-09-14 12:35:00,188.46,188.61,188.46,188.53,1310.0,159.4731,159.6001,159.4731,159.5324,1310.0
2021-09-14 12:40:00,188.45,188.52,188.37,188.38,3200.0,159.4647,159.5239,159.397,159.4055,3200.0
2021-09-14 12:45:00,188.33,188.44,188.26,188.44,2846.0,159.3631,159.4562,159.3039,159.4562,2846.0
2021-09-14 12:50:00,188.4,188.43,188.33,188.43,1869.0,159.4224,159.4478,159.3631,159.4478,1869.0
2021-09-14 12:55:00,188.43,188.43,188.22,188.34,2740.0,159.4478,159.4478,159.2701,159.3716,2740.0
2021-09-14 13:00:00,188.25,188.37,188.25,188.29,1230.0,159.2954,159.397,159.2954,159.3293,1230.0
2021-09-14 13:05:00,188.29,188.39,188.1,188.14,3532.0,159.3293,159.4139,159.1685,159.2024,3532.0
2021-09-14 13:10:00,188.16,188.18,188.08,188.13,1598.0,159.2193,159.2362,159.1516,159.1939,1598.0
2021-09-14 13:15:00,188.2,188.32,188.2,188.32,3984.0,159.2531,159.3547,159.2531,159.3547,3984.0
2021-09-14 13:20:00,188.31,188.44,188.29,188.42,3370.0,159.3462,159.4562,159.3293,159.4393,3370.0
2021-09-14 13:25:00,188.47,188.5,188.41,188.5,1808.0,159.4816,159.507,159.4308,159.507,1808.0
2021-09-14 13:30:00,188.54,188.55,188.4,188.45,3217.0,159.5408,159.5493,159.4224,159.4647,3217.0
2021-09-14 13:35:00,188.41,188.41,188.29,188.39,1810.0,159.4308,159.4308,159.3293,159.4139,1810.0
2021-09-14 13:40:00,188.33,188.33,188.14,188.18,5220.0,159.3631,159.3631,159.2024,159.2362,5220.0
2021-09-14 13:45:00,188.18,188.22,188.16,188.19,905.0,159.2362,159.2701,159.2193,159.2447,905.0
2021-09-14 13:50:00,188.06,188.15,188.06,188.07,900.0,159.1347,159.2108,159.1347,159.1431,900.0
2021-09-14 13:55:00,188.1,188.14,187.94,188.01,10907.0,159.1685,159.2024,159.0331,159.0924,10907.0
2021-09-14 14:00:00,188.04,188.42,187.97,188.27,8512.0,159.1177,159.4393,159.0585,159.3124,8512.0
2021-09-14 14:05:00,188.29,188.34,188.23,188.23,2230.0,159.3293,159.3716,159.2785,159.2785,2230.0
2021-09-14 14:10:00,188.22,188.22,187.99,188.0,5055.0,159.2701,159.2701,159.0754,159.0839,5055.0
2021-09-14 14:15:00,188.01,188.26,187.98,188.17,2989.0,159.0924,159.3039,159.067,159.2278,2989.0
2021-09-14 14:20:00,188.17,188.23,188.1,188.2,1450.0,159.2278,159.2785,159.1685,159.2531,1450.0
2021-09-14 14:25:00,188.17,188.24,188.14,188.2,2559.0,159.2278,159.287,159.2024,159.2531,2559.0
2021-09-14 14:30:00,188.17,188.18,188.08,188.15,3625.0,159.2278,159.2362,159.1516,159.2108,3625.0
2021-09-14 14:35:00,188.13,188.24,188.06,188.09,3603.0,159.1939,159.287,159.1347,159.1601,3603.0
2021-09-14 14:40:00,188.17,188.38,188.09,188.25,4914.0,159.2278,159.4055,159.1601,159.2954,4914.0
2021-09-14 14:45:00,188.26,188.26,188.12,188.13,1806.0,159.3039,159.3039,159.1854,159.1939,1806.0
2021-09-14 14:50:00,188.1,188.18,188.1,188.18,1422.0,159.1685,159.2362,159.1685,159.2362,1422.0
2021-09-14 14:55:00,188.19,188.3,188.19,188.28,2031.0,159.2447,159.3378,159.2447,159.3208,2031.0
2021-09-14 15:00:00,188.27,188.27,188.15,188.17,2283.0,159.3124,159.3124,159.2108,159.2278,2283.0
2021-09-14 15:05:00,188.18,188.3,188.18,188.28,1900.0,159.2362,159.3378,159.2362,159.3208,1900.0
2021-09-14 15:10:00,188.27,188.29,188.15,188.21,4354.0,159.3124,159.3293,159.2108,159.2616,4354.0
2021-09-14 15:15:00,188.22,188.22,187.96,188.01,3882.0,159.2701,159.2701,159.0501,159.0924,3882.0
2021-09-14 15:20:00,188.01,188.13,187.97,188.01,4000.0,159.0924,159.1939,159.0585,159.0924,4000.0
2021-09-14 15:25:00,187.98,188.05,187.91,187.93,6255.0,159.067,159.1262,159.0077,159.0247,6255.0
2021-09-14 15:30:00,187.94,188.36,187.93,188.26,8406.0,159.0331,159.3885,159.0247,159.3039,8406.0
2021-09-14 15:35:00,188.24,188.48,188.16,188.41,6155.0,159.287,159.4901,159.2193,159.4308,6155.0
2021-09-14 15:40:00,188.39,188.54,188.34,188.45,9275.0,159.4139,159.5408,159.3716,159.4647,9275.0
2021-09-14 15:45:00,188.44,188.57,188.31,188.37,5913.0,159.4562,159.5662,159.3462,159.397,5913.0
2021-09-14 15:50:00,188.34,188.97,188.33,188.86,32235.0,159.3716,159.9047,159.3631,159.8116,32235.0
2021-09-14 15:55:00,188.79,188.88,188.59,188.79,69779.0,159.7524,159.8285,159.5832,159.7524,69779.0
2021-09-15 09:30:00,188.37,189.27,187.0,187.42,28532.0,159.397,160.1586,158.2377,158.5931,28532.0
2021-09-15 09:35:00,187.4,187.88,187.36,187.42,8069.0,158.5762,158.9824,158.5423,158.5931,8069.0
2021-09-15 09:40:00,187.23,187.7,187.22,187.64,9647.0,158.4323,158.83,158.4239,158.7793,9647.0
2021-09-15 09:45:00,187.73,188.74,187.73,188.74,13184.0,158.8554,159.7101,158.8554,159.7101,13184.0
2021-09-15 09:50:00,188.64,188.99,188.32,188.34,30680.0,159.6255,159.9216,159.3547,159.3716,30680.0
2021-09-15 09:55:00,188.38,188.47,188.0,188.24,25565.0,159.4055,159.4816,159.0839,159.287,25565.0
2021-09-15 10:00:00,188.32,188.38,188.05,188.24,5325.0,159.3547,159.4055,159.1262,159.287,5325.0
2021-09-15 10:05:00,188.26,188.26,187.84,187.96,4054.0,159.3039,159.3039,158.9485,159.0501,4054.0
2021-09-15 10:10:00,187.96,188.19,187.95,188.15,2810.0,159.0501,159.2447,159.0416,159.2108,2810.0
2021-09-15 10:15:00,188.21,188.6,188.03,188.59,10253.0,159.2616,159.5916,159.1093,159.5832,10253.0
2021-09-15 10:20:00,188.59,188.81,188.53,188.6,5162.0,159.5832,159.7693,159.5324,159.5916,5162.0
2021-09-15 10:25:00,188.63,188.74,188.52,188.59,3100.0,159.617,159.7101,159.5239,159.5832,3100.0
2021-09-15 10:30:00,188.67,188.75,188.5,188.55,3784.0,159.6508,159.7185,159.507,159.5493,3784.0
2021-09-15 10:35:00,188.55,188.59,188.41,188.41,4082.0,159.5493,159.5832,159.4308,159.4308,4082.0
2021-09-15 10:40:00,188.31,188.43,188.21,188.34,3760.0,159.3462,159.4478,159.2616,159.3716,3760.0
2021-09-15 10:45:00,188.36,188.76,188.36,188.61,4142.0,159.3885,159.727,159.3885,159.6001,4142.0
2021-09-15 10:50:00,188.69,188.69,188.48,188.56,4985.0,159.6678,159.6678,159.4901,159.5578,4985.0
2021-09-15 10:55:00,188.52,188.54,188.41,188.54,4611.0,159.5239,159.5408,159.4308,159.5408,4611.0
2021-09-15 11:00:00,188.6,188.6,188.43,188.55,3039.0,159.5916,159.5916,159.4478,159.5493,3039.0
2021-09-15 11:05:00,188.55,188.66,188.4,188.41,2929.0,159.5493,159.6424,159.4224,159.4308,2929.0
2021-09-15 11:10:00,188.43,188.5,188.34,188.34,3508.0,159.4478,159.507,159.3716,159.3716,3508.0
2021-09-15 11:15:00,188.32,188.43,188.21,188.43,4601.0,159.3547,159.4478,159.2616,159.4478,4601.0
2021-09-15 11:20:00,188.48,188.54,188.45,188.48,2310.0,159.4901,159.5408,159.4647,159.4901,2310.0
2021-09-15 11:25:00,188.47,188.6,188.43,188.6,3445.0,159.4816,159.5916,159.4478,159.5916,3445.0
2021-09-15 11:30:00,188.57,188.57,188.37,188.39,4632.0,159.5662,159.5662,159.397,159.4139,4632.0
2021-09-15 11:35:00,188.39,188.41,188.21,188.21,3210.0,159.4139,159.4308,159.2616,159.2616,3210.0
2021-09-15 11:40:00,188.26,188.26,188.05,188.05,4180.0,159.3039,159.3039,159.1262,159.1262,4180.0
2021-09-15 11:45:00,187.97,188.01,187.87,187.87,3814.0,159.0585,159.0924,158.9739,158.9739,3814.0
2021-09-15 11:50:00,187.9,187.95,187.75,187.76,6298.0,158.9993,159.0416,158.8724,158.8808,6298.0
2021-09-15 11:55:00,187.77,187.89,187.74,187.78,4166.0,158.8893,158.9908,158.8639,158.8977,4166.0
2021-09-15 12:00:00,187.82,187.83,187.69,187.76,3644.0,158.9316,158.94,158.8216,158.8808,3644.0
2021-09-15 12:05:00,187.75,187.78,187.65,187.78,3173.0,158.8724,158.8977,158.7877,158.8977,3173.0
2021-09-15 12:10:00,187.81,187.87,187.5,187.56,8587.0,158.9231,158.9739,158.6608,158.7116,8587.0
2021-09-15 12:15:00,187.61,187.71,187.56,187.58,16593.0,158.7539,158.8385,158.7116,158.7285,16593.0
2021-09-15 12:20:00,187.59,187.67,187.57,187.62,7600.0,158.737,158.8047,158.72,158.7623,7600.0
2021-09-15 12:25:00,187.59,187.65,187.51,187.59,5913.0,158.737,158.7877,158.6693,158.737,5913.0
2021-09-15 12:30:00,187.54,187.63,187.5,187.57,4451.0,158.6947,158.7708,158.6608,158.72,4451.0
2021-09-15 12:35:00,187.59,187.82,187.56,187.65,15029.0,158.737,158.9316,158.7116,158.7877,15029.0
2021-09-15 12:40:00,187.67,187.9,187.67,187.78,36710.0,158.8047,158.9993,158.8047,158.8977,36710.0
2021-09-15 12:45:00,187.84,187.84,187.72,187.78,8377.0,158.9485,158.9485,158.847,158.8977,8377.0
2021-09-15 12:50:00,187.74,187.74,187.64,187.68,2900.0,158.8639,158.8639,158.7793,158.8131,2900.0
2021-09-15 12:55:00,187.68,187.75,187.51,187.6,5767.0,158.8131,158.8724,158.6693,158.7454,5767.0
2021-09-15 13:00:00,187.57,187.62,187.5,187.56,4310.0,158.72,158.7623,158.6608,158.7116,4310.0
2021-09-15 13:05:00,187.56,187.7,187.44,187.44,3762.0,158.7116,158.83,158.61,158.61,3762.0
2021-09-15 13:10:00,187.46,187.53,187.36,187.51,7094.0,158.627,158.6862,158.5423,158.6693,7094.0
2021-09-15 13:15:00,187.58,187.81,187.52,187.79,6274.0,158.7285,158.9231,158.6777,158.9062,6274.0
2021-09-15 13:20:00,187.75,188.22,187.72,188.14,8807.0,158.8724,159.2701,158.847,159.2024,8807.0
2021-09-15 13:25:00,188.2,188.26,187.98,188.02,3982.0,159.2531,159.3039,159.067,159.1008,3982.0
2021-09-15 13:30:00,188.02,188.33,188.0,188.24,6056.0,159.1008,159.3631,159.0839,159.287,6056.0
2021-09-15 13:35:00,188.21,188.28,188.15,188.15,3023.0,159.2616,159.3208,159.2108,159.2108,3023.0
2021-09-15 13:40:00,188.19,188.27,188.17,188.19,3241.0,159.2447,159.3124,159.2278,159.2447,3241.0
2021-09-15 13:45:00,188.22,188.22,188.03,188.03,2251.0,159.2701,159.2701,159.1093,159.1093,2251.0
2021-09-15 13:50:00,188.07,188.09,187.98,188.05,5990.0,159.1431,159.1601,159.067,159.1262,5990.0
2021-09-15 13:55:00,188.07,188.28,188.07,188.13,7157.0,159.1431,159.3208,159.1431,159.1939,7157.0
2021-09-15 14:00:00,188.15,188.15,188.04,188.04,1601.0,159.2108,159.2108,159.1177,159.1177,1601.0
2021-09-15 14:05:00,188.08,188.12,187.95,188.03,8017.0,159.1516,159.1854,159.0416,159.1093,8017.0
2021-09-15 14:10:00,188.0,188.0,187.84,187.84,1508.0,159.0839,159.0839,158.9485,158.9485,1508.0
2021-09-15 14:15:00,187.86,187.94,187.72,187.74,3512.0,158.9654,159.0331,158.847,158.8639,3512.0
2021-09-15 14:20:00,187.69,187.7,187.61,187.62,2881.0,158.8216,158.83,158.7539,158.7623,2881.0
2021-09-15 14:25:00,187.67,187.74,187.65,187.66,2200.0,158.8047,158.8639,158.7877,158.7962,2200.0
2021-09-15 14:30:00,187.68,188.23,187.68,188.23,7500.0,158.8131,159.2785,158.8131,159.2785,7500.0
2021-09-15 14:35:00,188.2,188.2,187.88,187.92,8053.0,159.2531,159.2531,158.9824,159.0162,8053.0
2021-09-15 14:40:00,188.04,188.07,187.87,187.89,3000.0,159.1177,159.1431,158.9739,158.9908,3000.0
2021-09-15 14:45:00,187.98,188.02,187.95,187.97,2049.0,159.067,159.1008,159.0416,159.0585,2049.0
2021-09-15 14:50:00,187.99,188.0,187.92,187.93,3195.0,159.0754,159.0839,159.0162,159.0247,3195.0
2021-09-15 14:55:00,187.94,187.94,187.8,187.84,2473.0,159.0331,159.0331,158.9147,158.9485,2473.0
2021-09-15 15:00:00,187.84,187.92,187.83,187.83,2729.0,158.9485,159.0162,158.94,158.94,2729.0
2021-09-15 15:05:00,187.84,188.08,187.84,188.08,28196.0,158.9485,159.1516,158.9485,159.1516,28196.0
2021-09-15 15:10:00,188.08,188.22,187.97,188.22,4513.0,159.1516,159.2701,159.0585,159.2701,4513.0
2021-09-15 15:15:00,188.27,188.38,188.2,188.38,7541.0,159.3124,159.4055,159.2531,159.4055,7541.0
2021-09-15 15:20:00,188.38,188.48,188.31,188.48,7543.0,159.4055,159.4901,159.3462,159.4901,7543.0
2021-09-15 15:25:00,188.46,188.62,188.45,188.45,8810.0,159.4731,159.6085,159.4647,159.4647,8810.0
2021-09-15 15:30:00,188.44,188.75,188.37,188.66,9987.0,159.4562,159.7185,159.397,159.6424,9987.0
2021-09-15 15:35:00,188.67,188.75,188.6,188.73,8876.0,159.6508,159.7185,159.5916,159.7016,8876.0
2021-09-15 15:40:00,188.72,188.75,188.6,188.73,8699.0,159.6932,159.7185,159.5916,159.7016,8699.0
2021-09-15 15:45:00,188.74,189.06,188.6,188.6,25881.0,159.7101,159.9809,159.5916,159.5916,25881.0
2021-09-15 15:50:00,188.78,188.96,188.46,188.53,34431.0,159.7439,159.8962,159.4731,159.5324,34431.0
2021-09-15 15:55:00,188.51,189.0,188.4,188.96,144045.0,159.5155,159.9301,159.4224,159.8962,144045.0
2021-09-16 09:30:00,189.37,190.48,189.07,190.25,32403.0,160.2432,161.1825,159.9893,160.9878,32403.0
2021-09-16 09:35:00,190.28,190.47,189.82,190.47,9115.0,161.0132,161.174,160.624,161.174,9115.0
2021-09-16 09:40:00,190.36,190.5,189.95,190.4,10427.0,161.0809,161.1994,160.734,161.1148,10427.0
2021-09-16 09:45:00,190.5,191.17,190.41,191.16,18913.0,161.1994,161.7663,161.1232,161.7579,18913.0
2021-09-16 09:50:00,191.12,191.34,190.91,190.98,19666.0,161.724,161.9102,161.5463,161.6055,19666.0
2021-09-16 09:55:00,190.97,190.97,189.89,190.04,20643.0,161.5971,161.5971,160.6832,160.8101,20643.0
2021-09-16 10:00:00,190.0,190.01,189.38,189.49,5747.0,160.7763,160.7847,160.2516,160.3447,5747.0
2021-09-16 10:05:00,189.55,189.69,189.31,189.54,8002.0,160.3955,160.514,160.1924,160.387,8002.0
2021-09-16 10:10:00,189.53,189.81,189.21,189.22,5013.0,160.3786,160.6155,160.1078,160.1163,5013.0
2021-09-16 10:15:00,189.31,189.52,189.26,189.31,5249.0,160.1924,160.3701,160.1501,160.1924,5249.0
2021-09-16 10:20:00,189.32,189.44,189.23,189.23,3783.0,160.2009,160.3024,160.1247,160.1247,3783.0
2021-09-16 10:25:00,189.28,189.39,189.15,189.39,3385.0,160.167,160.2601,160.057,160.2601,3385.0
2021-09-16 10:30:00,189.34,189.69,189.19,189.69,5182.0,160.2178,160.514,160.0909,160.514,5182.0
2021-09-16 10:35:00,189.65,189.93,189.48,189.88,3901.0,160.4801,160.717,160.3363,160.6747,3901.0
2021-09-16 10:40:00,189.89,190.09,189.79,189.94,8093.0,160.6832,160.8524,160.5986,160.7255,8093.0
2021-09-16 10:45:00,189.93,190.03,189.66,189.66,4604.0,160.717,160.8017,160.4886,160.4886,4604.0
2021-09-16 10:50:00,189.6,189.68,189.36,189.43,5215.0,160.4378,160.5055,160.2347,160.294,5215.0
2021-09-16 10:55:00,189.44,189.71,189.2,189.67,23302.0,160.3024,160.5309,160.0993,160.497,23302.0
2021-09-16 11:00:00,189.61,189.81,189.5,189.78,4743.0,160.4463,160.6155,160.3532,160.5901,4743.0
2021-09-16 11:05:00,189.82,189.96,189.64,189.84,7415.0,160.624,160.7424,160.4717,160.6409,7415.0
2021-09-16 11:10:00,189.78,189.92,189.75,189.92,3453.0,160.5901,160.7086,160.5647,160.7086,3453.0
2021-09-16 11:15:00,190.0,190.1,189.87,190.08,5029.0,160.7763,160.8609,160.6663,160.844,5029.0
2021-09-16 11:20:00,190.09,190.38,190.06,190.14,4046.0,160.8524,161.0978,160.8271,160.8947,4046.0
2021-09-16 11:25:00,190.13,190.22,189.82,189.93,14961.0,160.8863,160.9624,160.624,160.717,14961.0
2021-09-16 11:30:00,189.92,189.94,189.61,189.61,2266.0,160.7086,160.7255,160.4463,160.4463,2266.0
2021-09-16 11:35:00,189.53,189.55,189.33,189.38,3995.0,160.3786,160.3955,160.2093,160.2516,3995.0
2021-09-16 11:40:00,189.4,189.46,189.33,189.37,3566.0,160.2686,160.3193,160.2093,160.2432,3566.0
2021-09-16 11:45:00,189.35,189.39,189.31,189.36,2128.0,160.2263,160.2601,160.1924,160.2347,2128.0
2021-09-16 11:50:00,189.3,189.38,189.24,189.27,2005.0,160.1839,160.2516,160.1332,160.1586,2005.0
2021-09-16 11:55:00,189.31,189.33,189.08,189.29,4450.0,160.1924,160.2093,159.9978,160.1755,4450.0
2021-09-16 12:00:00,189.3,189.38,189.1,189.22,7780.0,160.1839,160.2516,160.0147,160.1163,7780.0
2021-09-16 12:05:00,189.26,189.39,189.25,189.36,3460.0,160.1501,160.2601,160.1416,160.2347,3460.0
2021-09-16 12:10:00,189.36,189.49,189.31,189.49,1949.0,160.2347,160.3447,160.1924,160.3447,1949.0
2021-09-16 12:15:00,189.48,189.76,189.47,189.75,5380.0,160.3363,160.5732,160.3278,160.5647,5380.0
2021-09-16 12:20:00,189.7,189.75,189.57,189.69,2786.0,160.5224,160.5647,160.4124,160.514,2786.0
2021-09-16 12:25:00,189.7,189.72,189.48,189.54,1272.0,160.5224,160.5393,160.3363,160.387,1272.0
2021-09-16 12:30:00,189.55,189.63,189.49,189.52,4571.0,160.3955,160.4632,160.3447,160.3701,4571.0
2021-09-16 12:35:00,189.59,189.69,189.53,189.62,4880.0,160.4293,160.514,160.3786,160.4547,4880.0
2021-09-16 12:40:00,189.6,189.71,189.52,189.7,16266.0,160.4378,160.5309,160.3701,160.5224,16266.0
2021-09-16 12:45:00,189.7,189.7,189.56,189.56,3100.0,160.5224,160.5224,160.404,160.404,3100.0
2021-09-16 12:50:00,189.56,189.56,189.42,189.43,1820.0,160.404,160.404,160.2855,160.294,1820.0
2021-09-16 12:55:00,189.41,189.42,189.29,189.34,3105.0,160.277,160.2855,160.1755,160.2178,3105.0
2021-09-16 13:00:00,189.29,189.29,189.14,189.18,3999.0,160.1755,160.1755,160.0486,160.0824,3999.0
2021-09-16 13:05:00,189.2,189.23,189.06,189.19,3990.0,160.0993,160.1247,159.9809,160.0909,3990.0
2021-09-16 13:10:00,189.19,189.25,189.15,189.22,2800.0,160.0909,160.1416,160.057,160.1163,2800.0
2021-09-16 13:15:00,189.22,189.23,189.14,189.18,4549.0,160.1163,160.1247,160.0486,160.0824,4549.0
2021-09-16 13:20:00,189.18,189.23,189.01,189.02,4065.0,160.0824,160.1247,159.9386,159.947,4065.0
2021-09-16 13:25:00,189.05,189.05,188.9,188.99,5031.0,159.9724,159.9724,159.8455,159.9216,5031.0
2021-09-16 13:30:00,188.98,188.98,188.86,188.95,2737.0,159.9132,159.9132,159.8116,159.8878,2737.0
2021-09-16 13:35:00,188.99,188.99,188.89,188.9,7671.0,159.9216,159.9216,159.837,159.8455,7671.0
2021-09-16 13:40:00,188.93,188.98,188.86,188.89,2200.0,159.8709,159.9132,159.8116,159.837,2200.0
2021-09-16 13:45:00,188.92,188.94,188.88,188.89,1444.0,159.8624,159.8793,159.8285,159.837,1444.0
2021-09-16 13:50:00,188.87,189.19,188.87,189.19,4165.0,159.8201,160.0909,159.8201,160.0909,4165.0
2021-09-16 13:55:00,189.21,189.21,189.1,189.18,12634.0,160.1078,160.1078,160.0147,160.0824,12634.0
2021-09-16 14:00:00,189.21,189.23,189.04,189.09,4678.0,160.1078,160.1247,159.9639,160.0062,4678.0
2021-09-16 14:05:00,189.09,189.31,189.09,189.31,4827.0,160.0062,160.1924,160.0062,160.1924,4827.0
2021-09-16 14:10:00,189.33,189.49,189.33,189.43,2008.0,160.2093,160.3447,160.2093,160.294,2008.0
2021-09-16 14:15:00,189.43,189.54,189.37,189.54,5493.0,160.294,160.387,160.2432,160.387,5493.0
2021-09-16 14:20:00,189.47,189.52,189.39,189.4,10843.0,160.3278,160.3701,160.2601,160.2686,10843.0
2021-09-16 14:25:00,189.4,189.41,189.18,189.23,5078.0,160.2686,160.277,160.0824,160.1247,5078.0
2021-09-16 14:30:00,189.33,189.38,189.27,189.34,2702.0,160.2093,160.2516,160.1586,160.2178,2702.0
2021-09-16 14:35:00,189.39,189.39,189.2,189.25,5484.0,160.2601,160.2601,160.0993,160.1416,5484.0
2021-09-16 14:40:00,189.24,189.27,189.13,189.14,3595.0,160.1332,160.1586,160.0401,160.0486,3595.0
2021-09-16 14:45:00,189.18,189.22,189.13,189.18,2228.0,160.0824,160.1163,160.0401,160.0824,2228.0
2021-09-16 14:50:00,189.14,189.18,189.0,189.0,9406.0,160.0486,160.0824,159.9301,159.9301,9406.0
2021-09-16 14:55:00,188.95,189.11,188.94,189.06,7921.0,159.8878,160.0232,159.8793,159.9809,7921.0
2021-09-16 15:00:00,189.08,189.35,189.08,189.35,12856.0,159.9978,160.2263,159.9978,160.2263,12856.0
2021-09-16 15:05:00,189.32,189.7,189.28,189.58,8907.0,160.2009,160.5224,160.167,160.4209,8907.0
2021-09-16 15:10:00,189.66,189.73,189.54,189.63,9883.0,160.4886,160.5478,160.387,160.4632,9883.0
2021-09-16 15:15:00,189.59,189.67,189.41,189.44,5651.0,160.4293,160.497,160.277,160.3024,5651.0
2021-09-16 15:20:00,189.49,189.56,189.44,189.54,4524.0,160.3447,160.404,160.3024,160.387,4524.0
2021-09-16 15:25:00,189.55,189.61,189.37,189.39,6261.0,160.3955,160.4463,160.2432,160.2601,6261.0
2021-09-16 15:30:00,189.43,189.43,189.15,189.15,9021.0,160.294,160.294,160.057,160.057,9021.0
2021-09-16 15:35:00,189.16,189.2,189.07,189.09,13538.0,160.0655,160.0993,159.9893,160.0062,13538.0
2021-09-16 15:40:00,189.13,189.15,188.93,189.04,9220.0,160.0401,160.057,159.8709,159.9639,9220.0
2021-09-16 15:45:00,189.03,189.06,188.79,188.8,11169.0,159.9555,159.9809,159.7524,159.7609,11169.0
2021-09-16 15:50:00,188.86,189.0,188.64,188.81,37179.0,159.8116,159.9301,159.6255,159.7693,37179.0
2021-09-16 15:55:00,188.81,188.85,188.65,188.68,81302.0,159.7693,159.8032,159.6339,159.6593,81302.0
2021-09-17 09:30:00,188.11,188.97,188.11,188.48,292427.0,159.177,159.9047,159.177,159.4901,292427.0
2021-09-17 09:35:00,188.45,189.36,188.36,189.03,5026.0,159.4647,160.2347,159.3885,159.9555,5026.0
2021-09-17 09:40:00,189.09,189.45,189.09,189.37,1539.0,160.0062,160.3109,160.0062,160.2432,1539.0
2021-09-17 09:45:00,189.48,189.53,188.75,188.76,6504.0,160.3363,160.3786,159.7185,159.727,6504.0
2021-09-17 09:50:00,188.75,189.04,188.75,189.01,4098.0,159.7185,159.9639,159.7185,159.9386,4098.0
2021-09-17 09:55:00,188.84,189.03,188.48,188.6,5261.0,159.7947,159.9555,159.4901,159.5916,5261.0
2021-09-17 10:00:00,188.54,188.81,188.26,188.53,6341.0,159.5408,159.7693,159.3039,159.5324,6341.0
2021-09-17 10:05:00,188.62,189.0,188.56,188.99,3708.0,159.6085,159.9301,159.5578,159.9216,3708.0
2021-09-17 10:10:00,189.03,189.04,188.66,188.74,4129.0,159.9555,159.9639,159.6424,159.7101,4129.0
2021-09-17 10:15:00,188.7,188.88,188.57,188.87,2740.0,159.6762,159.8285,159.5662,159.8201,2740.0
2021-09-17 10:20:00,188.86,188.86,188.47,188.67,6414.0,159.8116,159.8116,159.4816,159.6508,6414.0
2021-09-17 10:25:00,188.75,189.23,188.52,189.08,10519.0,159.7185,160.1247,159.5239,159.9978,10519.0
2021-09-17 10:30:00,189.06,189.06,188.59,188.65,3464.0,159.9809,159.9809,159.5832,159.6339,3464.0
2021-09-17 10:35:00,188.6,188.87,188.5,188.76,5778.0,159.5916,159.8201,159.507,159.727,5778.0
2021-09-17 10:40:00,188.5,188.65,188.4,188.42,7431.0,159.507,159.6339,159.4224,159.4393,7431.0
2021-09-17 10:45:00,188.44,188.68,188.28,188.62,4794.0,159.4562,159.6593,159.3208,159.6085,4794.0
2021-09-17 10:50:00,188.63,188.64,188.38,188.46,6167.0,159.617,159.6255,159.4055,159.4731,6167.0
2021-09-17 10:55:00,188.54,188.65,188.26,188.65,5017.0,159.5408,159.6339,159.3039,159.6339,5017.0
2021-09-17 11:00:00,188.51,188.83,188.5,188.82,2122.0,159.5155,159.7862,159.507,159.7778,2122.0
2021-09-17 11:05:00,188.8,188.95,188.72,188.95,1764.0,159.7609,159.8878,159.6932,159.8878,1764.0
2021-09-17 11:10:00,188.95,189.04,188.77,189.01,2216.0,159.8878,159.9639,159.7355,159.9386,2216.0
2021-09-17 11:15:00,189.19,189.19,188.92,188.92,2586.0,160.0909,160.0909,159.8624,159.8624,2586.0
2021-09-17 11:20:00,189.04,189.15,188.99,189.02,1430.0,159.9639,160.057,159.9216,159.947,1430.0
2021-09-17 11:25:00,189.03,189.19,189.02,189.15,6613.0,159.9555,160.0909,159.947,160.057,6613.0
2021-09-17 11:30:00,189.12,189.47,189.02,189.42,4456.0,160.0316,160.3278,159.947,160.2855,4456.0
2021-09-17 11:35:00,189.49,189.49,189.24,189.31,2464.0,160.3447,160.3447,160.1332,160.1924,2464.0
2021-09-17 11:40:00,189.34,189.34,189.12,189.12,1123.0,160.2178,160.2178,160.0316,160.0316,1123.0
2021-09-17 11:45:00,189.18,189.49,189.17,189.39,2877.0,160.0824,160.3447,160.0739,160.2601,2877.0
2021-09-17 11:50:00,189.37,189.41,189.31,189.33,3525.0,160.2432,160.277,160.1924,160.2093,3525.0
2021-09-17 11:55:00,189.33,189.63,189.33,189.52,6136.0,160.2093,160.4632,160.2093,160.3701,6136.0
2021-09-17 12:00:00,189.6,189.63,189.55,189.59,1776.0,160.4378,160.4632,160.3955,160.4293,1776.0
2021-09-17 12:05:00,189.56,189.68,189.45,189.5,1861.0,160.404,160.5055,160.3109,160.3532,1861.0
2021-09-17 12:10:00,189.52,189.54,189.37,189.42,3252.0,160.3701,160.387,160.2432,160.2855,3252.0
2021-09-17 12:15:00,189.37,189.39,189.26,189.27,1743.0,160.2432,160.2601,160.1501,160.1586,1743.0
2021-09-17 12:20:00,189.34,189.52,189.34,189.52,862.0,160.2178,160.3701,160.2178,160.3701,862.0
2021-09-17 12:25:00,189.54,189.54,189.27,189.45,3638.0,160.387,160.387,160.1586,160.3109,3638.0
2021-09-17 12:30:00,189.43,189.52,189.31,189.31,1900.0,160.294,160.3701,160.1924,160.1924,1900.0
2021-09-17 12:35:00,189.35,189.47,189.32,189.46,2200.0,160.2263,160.3278,160.2009,160.3193,2200.0
2021-09-17 12:40:00,189.52,189.52,189.37,189.42,1700.0,160.3701,160.3701,160.2432,160.2855,1700.0
2021-09-17 12:45:00,189.36,189.46,189.31,189.34,2429.0,160.2347,160.3193,160.1924,160.2178,2429.0
2021-09-17 12:50:00,189.36,189.48,189.31,189.31,4454.0,160.2347,160.3363,160.1924,160.1924,4454.0
2021-09-17 12:55:00,189.32,189.37,189.23,189.26,2521.0,160.2009,160.2432,160.1247,160.1501,2521.0
2021-09-17 13:00:00,189.25,189.25,189.09,189.13,3404.0,160.1416,160.1416,160.0062,160.0401,3404.0
2021-09-17 13:05:00,189.13,189.13,189.0,189.03,2004.0,160.0401,160.0401,159.9301,159.9555,2004.0
2021-09-17 13:10:00,189.07,189.13,188.99,188.99,2312.0,159.9893,160.0401,159.9216,159.9216,2312.0
2021-09-17 13:15:00,188.99,189.0,188.71,188.71,2656.0,159.9216,159.9301,159.6847,159.6847,2656.0
2021-09-17 13:20:00,188.76,188.84,188.76,188.76,3445.0,159.727,159.7947,159.727,159.727,3445.0
2021-09-17 13:25:00,188.74,188.95,188.73,188.89,1885.0,159.7101,159.8878,159.7016,159.837,1885.0
2021-09-17 13:30:00,188.81,188.91,188.77,188.79,1702.0,159.7693,159.8539,159.7355,159.7524,1702.0
2021-09-17 13:35:00,188.87,188.96,188.83,188.9,1700.0,159.8201,159.8962,159.7862,159.8455,1700.0
2021-09-17 13:40:00,188.89,188.97,188.76,188.82,2022.0,159.837,159.9047,159.727,159.7778,2022.0
2021-09-17 13:45:00,188.86,188.86,188.49,188.49,1774.0,159.8116,159.8116,159.4985,159.4985,1774.0
2021-09-17 13:50:00,188.46,188.54,188.42,188.53,2077.0,159.4731,159.5408,159.4393,159.5324,2077.0
2021-09-17 13:55:00,188.57,188.6,188.55,188.59,1264.0,159.5662,159.5916,159.5493,159.5832,1264.0
2021-09-17 14:00:00,188.55,188.73,188.55,188.59,2483.0,159.5493,159.7016,159.5493,159.5832,2483.0
2021-09-17 14:05:00,188.6,188.86,188.6,188.86,1300.0,159.5916,159.8116,159.5916,159.8116,1300.0
2021-09-17 14:10:00,188.88,188.9,188.71,188.82,8102.0,159.8285,159.8455,159.6847,159.7778,8102.0
2021-09-17 14:15:00,188.84,188.84,188.64,188.64,4041.0,159.7947,159.7947,159.6255,159.6255,4041.0
2021-09-17 14:20:00,188.67,188.85,188.65,188.78,2546.0,159.6508,159.8032,159.6339,159.7439,2546.0
2021-09-17 14:25:00,188.82,188.88,188.69,188.69,2173.0,159.7778,159.8285,159.6678,159.6678,2173.0
2021-09-17 14:30:00,188.69,188.69,188.56,188.58,2818.0,159.6678,159.6678,159.5578,159.5747,2818.0
2021-09-17 14:35:00,188.53,188.64,188.49,188.64,2616.0,159.5324,159.6255,159.4985,159.6255,2616.0
2021-09-17 14:40:00,188.58,188.68,188.54,188.58,2915.0,159.5747,159.6593,159.5408,159.5747,2915.0
2021-09-17 14:45:00,188.61,188.86,188.51,188.75,11230.0,159.6001,159.8116,159.5155,159.7185,11230.0
2021-09-17 14:50:00,188.78,188.99,188.63,188.64,9844.0,159.7439,159.9216,159.617,159.6255,9844.0
2021-09-17 14:55:00,188.66,188.79,188.64,188.69,6605.0,159.6424,159.7524,159.6255,159.6678,6605.0
2021-09-17 15:00:00,188.69,188.85,188.69,188.8,2976.0,159.6678,159.8032,159.6678,159.7609,2976.0
2021-09-17 15:05:00,188.77,188.83,188.6,188.64,4309.0,159.7355,159.7862,159.5916,159.6255,4309.0
2021-09-17 15:10:00,188.64,188.67,188.57,188.63,6872.0,159.6255,159.6508,159.5662,159.617,6872.0
2021-09-17 15:15:00,188.62,188.75,188.59,188.67,5999.0,159.6085,159.7185,159.5832,159.6508,5999.0
2021-09-17 15:20:00,188.63,188.69,188.53,188.64,11807.0,159.617,159.6678,159.5324,159.6255,11807.0
2021-09-17 15:25:00,188.6,188.63,188.5,188.53,6876.0,159.5916,159.617,159.507,159.5324,6876.0
2021-09-17 15:30:00,188.5,188.54,188.29,188.37,14156.0,159.507,159.5408,159.3293,159.397,14156.0
2021-09-17 15:35:00,188.34,188.55,188.32,188.39,6856.0,159.3716,159.5493,159.3547,159.4139,6856.0
2021-09-17 15:40:00,188.45,188.59,188.42,188.58,10984.0,159.4647,159.5832,159.4393,159.5747,10984.0
2021-09-17 15:45:00,188.6,188.6,188.18,188.19,17010.0,159.5916,159.5916,159.2362,159.2447,17010.0
2021-09-17 15:50:00,188.16,188.45,187.62,188.38,68478.0,159.2193,159.4647,158.7623,159.4055,68478.0
2021-09-17 15:55:00,188.54,188.92,188.33,188.7,108603.0,159.5408,159.8624,159.3631,159.6762,108603.0
2021-09-20 09:30:00,187.69,188.18,186.94,187.44,29689.0,158.8216,159.2362,158.1869,158.61,29689.0
2021-09-20 09:35:00,187.26,187.56,187.15,187.56,4500.0,158.4577,158.7116,158.3646,158.7116,4500.0
2021-09-20 09:40:00,187.39,188.99,187.39,188.38,10918.0,158.5677,159.9216,158.5677,159.4055,10918.0
2021-09-20 09:45:00,188.45,188.45,187.56,187.66,8016.0,159.4647,159.4647,158.7116,158.7962,8016.0
2021-09-20 09:50:00,187.67,188.09,187.39,188.06,11029.0,158.8047,159.1601,158.5677,159.1347,11029.0
2021-09-20 09:55:00,188.09,188.6,187.99,188.22,7682.0,159.1601,159.5916,159.0754,159.2701,7682.0
2021-09-20 10:00:00,188.05,188.05,187.58,187.87,3338.0,159.1262,159.1262,158.7285,158.9739,3338.0
2021-09-20 10:05:00,187.91,188.48,187.89,188.03,8809.0,159.0077,159.4901,158.9908,159.1093,8809.0
2021-09-20 10:10:00,188.11,188.74,188.01,188.51,9305.0,159.177,159.7101,159.0924,159.5155,9305.0
2021-09-20 10:15:00,188.41,188.45,188.13,188.45,6928.0,159.4308,159.4647,159.1939,159.4647,6928.0
2021-09-20 10:20:00,188.4,188.54,188.36,188.4,4650.0,159.4224,159.5408,159.3885,159.4224,4650.0
2021-09-20 10:25:00,188.42,188.86,188.19,188.85,11848.0,159.4393,159.8116,159.2447,159.8032,11848.0
2021-09-20 10:30:00,188.82,189.18,188.35,188.5,10696.0,159.7778,160.0824,159.3801,159.507,10696.0
2021-09-20 10:35:00,188.65,189.07,188.63,188.87,8548.0,159.6339,159.9893,159.617,159.8201,8548.0
2021-09-20 10:40:00,188.81,188.83,188.53,188.53,7558.0,159.7693,159.7862,159.5324,159.5324,7558.0
2021-09-20 10:45:00,188.5,188.66,188.42,188.49,4886.0,159.507,159.6424,159.4393,159.4985,4886.0
2021-09-20 10:50:00,188.47,188.59,188.14,188.14,8419.0,159.4816,159.5832,159.2024,159.2024,8419.0
2021-09-20 10:55:00,187.99,187.99,187.45,187.7,7475.0,159.0754,159.0754,158.6185,158.83,7475.0
2021-09-20 11:00:00,187.65,188.29,187.46,188.19,9458.0,158.7877,159.3293,158.627,159.2447,9458.0
2021-09-20 11:05:00,188.19,188.19,187.59,187.59,2332.0,159.2447,159.2447,158.737,158.737,2332.0
2021-09-20 11:10:00,187.58,188.13,187.58,188.09,12125.0,158.7285,159.1939,158.7285,159.1601,12125.0
2021-09-20 11:15:00,188.12,188.15,187.88,188.06,6701.0,159.1854,159.2108,158.9824,159.1347,6701.0
2021-09-20 11:20:00,188.15,188.27,187.72,187.86,9293.0,159.2108,159.3124,158.847,158.9654,9293.0
2021-09-20 11:25:00,187.88,188.05,187.69,187.82,5384.0,158.9824,159.1262,158.8216,158.9316,5384.0
2021-09-20 11:30:00,187.8,187.84,187.5,187.69,8554.0,158.9147,158.9485,158.6608,158.8216,8554.0
2021-09-20 11:35:00,187.7,187.77,187.64,187.77,5791.0,158.83,158.8893,158.7793,158.8893,5791.0
2021-09-20 11:40:00,187.7,187.7,187.42,187.53,4760.0,158.83,158.83,158.5931,158.6862,4760.0
2021-09-20 11:45:00,187.63,187.64,187.49,187.5,5716.0,158.7708,158.7793,158.6523,158.6608,5716.0
2021-09-20 11:50:00,187.54,187.59,187.37,187.59,12015.0,158.6947,158.737,158.5508,158.737,12015.0
2021-09-20 11:55:00,187.5,187.51,187.38,187.4,2436.0,158.6608,158.6693,158.5593,158.5762,2436.0
2021-09-20 12:00:00,187.42,187.47,187.32,187.32,9843.0,158.5931,158.6354,158.5085,158.5085,9843.0
2021-09-20 12:05:00,187.26,187.5,187.26,187.39,6110.0,158.4577,158.6608,158.4577,158.5677,6110.0
2021-09-20 12:10:00,187.43,187.55,187.26,187.32,3925.0,158.6016,158.7031,158.4577,158.5085,3925.0
2021-09-20 12:15:00,187.31,187.38,187.2,187.25,5452.0,158.5,158.5593,158.4069,158.4493,5452.0
2021-09-20 12:20:00,187.2,187.32,187.04,187.16,4905.0,158.4069,158.5085,158.2716,158.3731,4905.0
2021-09-20 12:25:00,187.26,187.5,187.14,187.5,4886.0,158.4577,158.6608,158.3562,158.6608,4886.0
2021-09-20 12:30:00,187.44,187.87,187.42,187.65,9737.0,158.61,158.9739,158.5931,158.7877,9737.0
2021-09-20 12:35:00,187.65,187.81,187.57,187.81,4869.0,158.7877,158.9231,158.72,158.9231,4869.0
2021-09-20 12:40:00,187.83,187.9,187.59,187.68,4635.0,158.94,158.9993,158.737,158.8131,4635.0
2021-09-20 12:45:00,187.59,187.74,187.56,187.57,2082.0,158.737,158.8639,158.7116,158.72,2082.0
2021-09-20 12:50:00,187.57,187.61,187.38,187.41,2172.0,158.72,158.7539,158.5593,158.5846,2172.0
2021-09-20 12:55:00,187.35,187.42,187.1,187.18,2684.0,158.5339,158.5931,158.3223,158.39,2684.0
2021-09-20 13:00:00,187.02,187.22,186.9,186.98,4002.0,158.2546,158.4239,158.1531,158.2208,4002.0
2021-09-20 13:05:00,186.91,186.93,186.8,186.83,3735.0,158.1616,158.1785,158.0685,158.0939,3735.0
2021-09-20 13:10:00,186.79,186.84,186.63,186.76,6453.0,158.06,158.1023,157.9246,158.0346,6453.0
2021-09-20 13:15:00,186.76,186.77,186.64,186.72,4975.0,158.0346,158.0431,157.9331,158.0008,4975.0
2021-09-20 13:20:00,186.68,186.91,186.67,186.91,3186.0,157.9669,158.1616,157.9585,158.1616,3186.0
2021-09-20 13:25:00,186.88,187.05,186.86,186.98,4688.0,158.1362,158.28,158.1192,158.2208,4688.0
2021-09-20 13:30:00,186.98,186.98,186.91,186.94,4013.0,158.2208,158.2208,158.1616,158.1869,4013.0
2021-09-20 13:35:00,186.92,187.5,186.92,187.37,4688.0,158.17,158.6608,158.17,158.5508,4688.0
2021-09-20 13:40:00,187.46,187.47,187.09,187.1,5409.0,158.627,158.6354,158.3139,158.3223,5409.0
2021-09-20 13:45:00,187.16,187.34,187.07,187.31,4710.0,158.3731,158.5254,158.2969,158.5,4710.0
2021-09-20 13:50:00,187.34,187.39,187.04,187.04,6081.0,158.5254,158.5677,158.2716,158.2716,6081.0
2021-09-20 13:55:00,187.1,187.3,187.1,187.2,9120.0,158.3223,158.4916,158.3223,158.4069,9120.0
2021-09-20 14:00:00,187.23,187.26,187.03,187.11,4308.0,158.4323,158.4577,158.2631,158.3308,4308.0
2021-09-20 14:05:00,187.07,187.21,186.86,186.86,10688.0,158.2969,158.4154,158.1192,158.1192,10688.0
2021-09-20 14:10:00,186.85,186.85,186.57,186.61,5354.0,158.1108,158.1108,157.8738,157.9077,5354.0
2021-09-20 14:15:00,186.62,186.68,186.53,186.68,6331.0,157.9162,157.9669,157.84,157.9669,6331.0
2021-09-20 14:20:00,186.64,186.77,186.5,186.57,4420.0,157.9331,158.0431,157.8146,157.8738,4420.0
2021-09-20 14:25:00,186.59,186.67,186.55,186.62,5433.0,157.8908,157.9585,157.8569,157.9162,5433.0
2021-09-20 14:30:00,186.59,186.63,186.26,186.32,7184.0,157.8908,157.9246,157.6115,157.6623,7184.0
2021-09-20 14:35:00,186.27,186.31,186.08,186.14,8906.0,157.62,157.6538,157.4592,157.51,8906.0
2021-09-20 14:40:00,186.17,186.35,186.07,186.08,7835.0,157.5354,157.6877,157.4508,157.4592,7835.0
2021-09-20 14:45:00,186.01,186.35,185.93,186.15,9142.0,157.4,157.6877,157.3323,157.5184,9142.0
2021-09-20 14:50:00,186.2,186.42,186.2,186.27,8353.0,157.5608,157.7469,157.5608,157.62,8353.0
2021-09-20 14:55:00,186.32,186.55,186.2,186.37,3040.0,157.6623,157.8569,157.5608,157.7046,3040.0
2021-09-20 15:00:00,186.46,186.56,186.36,186.5,6843.0,157.7808,157.8654,157.6961,157.8146,6843.0
2021-09-20 15:05:00,186.35,186.35,186.08,186.28,4750.0,157.6877,157.6877,157.4592,157.6285,4750.0
2021-09-20 15:10:00,186.29,186.39,186.09,186.15,5616.0,157.6369,157.7215,157.4677,157.5184,5616.0
2021-09-20 15:15:00,186.19,186.24,185.94,186.03,7899.0,157.5523,157.5946,157.3407,157.4169,7899.0
2021-09-20 15:20:00,186.07,186.38,186.06,186.35,8590.0,157.4508,157.7131,157.4423,157.6877,8590.0
2021-09-20 15:25:00,186.33,186.68,186.26,186.67,7038.0,157.6708,157.9669,157.6115,157.9585,7038.0
2021-09-20 15:30:00,186.7,186.84,186.55,186.81,9267.0,157.9839,158.1023,157.8569,158.0769,9267.0
2021-09-20 15:35:00,186.77,187.04,186.75,186.78,11643.0,158.0431,158.2716,158.0262,158.0515,11643.0
2021-09-20 15:40:00,186.84,187.24,186.83,187.14,8950.0,158.1023,158.4408,158.0939,158.3562,8950.0
2021-09-20 15:45:00,187.12,187.36,187.09,187.25,10325.0,158.3393,158.5423,158.3139,158.4493,10325.0
2021-09-20 15:50:00,187.3,187.74,187.3,187.7,21070.0,158.4916,158.8639,158.4916,158.83,21070.0
2021-09-20 15:55:00,187.73,188.21,187.66,188.0,68539.0,158.8554,159.2616,158.7962,159.0839,68539.0
2021-09-21 09:30:00,188.64,189.0,188.33,188.97,25070.0,159.6255,159.9301,159.3631,159.9047,25070.0
2021-09-21 09:35:00,188.98,189.12,188.71,188.71,4439.0,159.9132,160.0316,159.6847,159.6847,4439.0
2021-09-21 09:40:00,188.73,189.13,188.35,189.09,5021.0,159.7016,160.0401,159.3801,160.0062,5021.0
2021-09-21 09:45:00,189.16,189.32,188.76,188.85,4250.0,160.0655,160.2009,159.727,159.8032,4250.0
2021-09-21 09:50:00,188.69,188.95,188.51,188.57,4486.0,159.6678,159.8878,159.5155,159.5662,4486.0
2021-09-21 09:55:00,188.63,188.75,188.27,188.57,11277.0,159.617,159.7185,159.3124,159.5662,11277.0
2021-09-21 10:00:00,188.64,188.65,188.39,188.5,6766.0,159.6255,159.6339,159.4139,159.507,6766.0
2021-09-21 10:05:00,188.58,188.58,187.78,187.85,7820.0,159.5747,159.5747,158.8977,158.957,7820.0
2021-09-21 10:10:00,187.87,188.02,187.58,187.78,3600.0,158.9739,159.1008,158.7285,158.8977,3600.0
2021-09-21 10:15:00,187.93,188.07,187.39,187.57,4082.0,159.0247,159.1431,158.5677,158.72,4082.0
2021-09-21 10:20:00,187.51,187.55,187.39,187.55,4986.0,158.6693,158.7031,158.5677,158.7031,4986.0
2021-09-21 10:25:00,187.6,187.71,187.44,187.71,3413.0,158.7454,158.8385,158.61,158.8385,3413.0
2021-09-21 10:30:00,187.67,187.67,187.14,187.34,2106.0,158.8047,158.8047,158.3562,158.5254,2106.0
2021-09-21 10:35:00,187.27,187.59,187.25,187.53,5338.0,158.4662,158.737,158.4493,158.6862,5338.0
2021-09-21 10:40:00,187.48,187.74,187.39,187.66,1700.0,158.6439,158.8639,158.5677,158.7962,1700.0
2021-09-21 10:45:00,187.66,187.66,186.98,186.99,5325.0,158.7962,158.7962,158.2208,158.2292,5325.0
2021-09-21 10:50:00,186.77,186.98,186.61,186.98,4999.0,158.0431,158.2208,157.9077,158.2208,4999.0
2021-09-21 10:55:00,187.03,187.27,187.01,187.18,2925.0,158.2631,158.4662,158.2462,158.39,2925.0
2021-09-21 11:00:00,187.11,187.11,186.63,187.0,6085.0,158.3308,158.3308,157.9246,158.2377,6085.0
2021-09-21 11:05:00,187.0,187.4,187.0,187.27,1853.0,158.2377,158.5762,158.2377,158.4662,1853.0
2021-09-21 11:10:00,187.27,187.27,187.08,187.14,4110.0,158.4662,158.4662,158.3054,158.3562,4110.0
2021-09-21 11:15:00,187.06,187.15,186.87,186.92,8275.0,158.2885,158.3646,158.1277,158.17,8275.0
2021-09-21 11:20:00,186.96,186.97,186.8,186.8,2541.0,158.2039,158.2123,158.0685,158.0685,2541.0
2021-09-21 11:25:00,186.82,187.08,186.82,186.88,7787.0,158.0854,158.3054,158.0854,158.1362,7787.0
2021-09-21 11:30:00,187.0,187.46,186.87,187.46,10836.0,158.2377,158.627,158.1277,158.627,10836.0
2021-09-21 11:35:00,187.43,187.76,187.43,187.76,1950.0,158.6016,158.8808,158.6016,158.8808,1950.0
2021-09-21 11:40:00,187.76,188.37,187.76,188.24,6493.0,158.8808,159.397,158.8808,159.287,6493.0
2021-09-21 11:45:00,188.38,188.38,188.18,188.2,6760.0,159.4055,159.4055,159.2362,159.2531,6760.0
2021-09-21 11:50:00,188.19,188.2,188.04,188.08,5215.0,159.2447,159.2531,159.1177,159.1516,5215.0
2021-09-21 11:55:00,188.09,188.11,188.05,188.1,3110.0,159.1601,159.177,159.1262,159.1685,3110.0
2021-09-21 12:00:00,188.11,188.42,188.1,188.36,4471.0,159.177,159.4393,159.1685,159.3885,4471.0
2021-09-21 12:05:00,188.19,188.38,188.16,188.16,4900.0,159.2447,159.4055,159.2193,159.2193,4900.0
2021-09-21 12:10:00,188.22,188.22,188.03,188.17,2941.0,159.2701,159.2701,159.1093,159.2278,2941.0
2021-09-21 12:15:00,188.12,188.41,188.09,188.16,33565.0,159.1854,159.4308,159.1601,159.2193,33565.0
2021-09-21 12:20:00,188.09,188.2,188.06,188.08,4414.0,159.1601,159.2531,159.1347,159.1516,4414.0
2021-09-21 12:25:00,188.15,188.21,188.07,188.1,2450.0,159.2108,159.2616,159.1431,159.1685,2450.0
2021-09-21 12:30:00,188.07,188.12,187.77,187.77,14415.0,159.1431,159.1854,158.8893,158.8893,14415.0
2021-09-21 12:35:00,187.72,187.72,187.5,187.65,1802.0,158.847,158.847,158.6608,158.7877,1802.0
2021-09-21 12:40:00,187.64,187.64,187.44,187.5,6000.0,158.7793,158.7793,158.61,158.6608,6000.0
2021-09-21 12:45:00,187.5,187.56,187.33,187.38,2532.0,158.6608,158.7116,158.517,158.5593,2532.0
2021-09-21 12:50:00,187.28,187.3,187.15,187.28,3510.0,158.4746,158.4916,158.3646,158.4746,3510.0
2021-09-21 12:55:00,187.29,187.39,187.24,187.26,1821.0,158.4831,158.5677,158.4408,158.4577,1821.0
2021-09-21 13:00:00,187.25,187.3,187.07,187.19,2600.0,158.4493,158.4916,158.2969,158.3985,2600.0
2021-09-21 13:05:00,187.22,187.29,187.12,187.29,1256.0,158.4239,158.4831,158.3393,158.4831,1256.0
2021-09-21 13:10:00,187.24,187.27,187.16,187.24,1083.0,158.4408,158.4662,158.3731,158.4408,1083.0
2021-09-21 13:15:00,187.25,187.33,187.18,187.28,2090.0,158.4493,158.517,158.39,158.4746,2090.0
2021-09-21 13:20:00,187.25,187.34,187.21,187.21,2800.0,158.4493,158.5254,158.4154,158.4154,2800.0
2021-09-21 13:25:00,187.26,187.26,187.05,187.18,800.0,158.4577,158.4577,158.28,158.39,800.0
2021-09-21 13:30:00,187.02,187.16,186.94,186.95,6400.0,158.2546,158.3731,158.1869,158.1954,6400.0
2021-09-21 13:35:00,187.02,187.04,186.94,186.95,1600.0,158.2546,158.2716,158.1869,158.1954,1600.0
2021-09-21 13:40:00,186.8,186.8,186.67,186.71,1870.0,158.0685,158.0685,157.9585,157.9923,1870.0
2021-09-21 13:45:00,186.79,187.07,186.69,187.07,14849.0,158.06,158.2969,157.9754,158.2969,14849.0
2021-09-21 13:50:00,187.06,187.06,186.54,186.64,3869.0,158.2885,158.2885,157.8485,157.9331,3869.0
2021-09-21 13:55:00,186.73,186.78,186.46,186.58,4279.0,158.0092,158.0515,157.7808,157.8823,4279.0
2021-09-21 14:00:00,186.61,186.77,186.6,186.77,4900.0,157.9077,158.0431,157.8992,158.0431,4900.0
2021-09-21 14:05:00,186.79,186.82,186.6,186.65,4328.0,158.06,158.0854,157.8992,157.9415,4328.0
2021-09-21 14:10:00,186.6,186.67,186.48,186.63,4293.0,157.8992,157.9585,157.7977,157.9246,4293.0
2021-09-21 14:15:00,186.63,186.72,186.45,186.48,7850.0,157.9246,158.0008,157.7723,157.7977,7850.0
2021-09-21 14:20:00,186.48,186.62,186.37,186.47,9593.0,157.7977,157.9162,157.7046,157.7892,9593.0
2021-09-21 14:25:00,186.5,186.51,186.39,186.42,9984.0,157.8146,157.8231,157.7215,157.7469,9984.0
2021-09-21 14:30:00,186.49,186.68,186.49,186.67,2968.0,157.8062,157.9669,157.8062,157.9585,2968.0
2021-09-21 14:35:00,186.64,186.66,186.47,186.63,4825.0,157.9331,157.95,157.7892,157.9246,4825.0
2021-09-21 14:40:00,186.65,186.69,186.5,186.5,8495.0,157.9415,157.9754,157.8146,157.8146,8495.0
2021-09-21 14:45:00,186.49,186.55,186.41,186.53,7066.0,157.8062,157.8569,157.7385,157.84,7066.0
2021-09-21 14:50:00,186.72,187.13,186.71,186.84,13858.0,158.0008,158.3477,157.9923,158.1023,13858.0
2021-09-21 14:55:00,186.77,186.82,186.68,186.75,4190.0,158.0431,158.0854,157.9669,158.0262,4190.0
2021-09-21 15:00:00,186.79,187.06,186.75,186.77,6671.0,158.06,158.2885,158.0262,158.0431,6671.0
2021-09-21 15:05:00,186.8,186.86,186.74,186.83,5240.0,158.0685,158.1192,158.0177,158.0939,5240.0
2021-09-21 15:10:00,186.85,187.07,186.73,187.05,3381.0,158.1108,158.2969,158.0092,158.28,3381.0
2021-09-21 15:15:00,187.02,187.17,186.79,186.79,13680.0,158.2546,158.3816,158.06,158.06,13680.0
2021-09-21 15:20:00,186.84,187.06,186.78,186.85,4612.0,158.1023,158.2885,158.0515,158.1108,4612.0
2021-09-21 15:25:00,186.9,186.99,186.79,186.9,4035.0,158.1531,158.2292,158.06,158.1531,4035.0
2021-09-21 15:30:00,186.98,187.01,186.84,186.96,7503.0,158.2208,158.2462,158.1023,158.2039,7503.0
2021-09-21 15:35:00,186.91,186.91,186.63,186.72,6557.0,158.1616,158.1616,157.9246,158.0008,6557.0
2021-09-21 15:40:00,186.73,186.99,186.67,186.84,25759.0,158.0092,158.2292,157.9585,158.1023,25759.0
2021-09-21 15:45:00,186.8,186.83,186.51,186.61,24781.0,158.0685,158.0939,157.8231,157.9077,24781.0
2021-09-21 15:50:00,186.65,186.66,186.23,186.26,67946.0,157.9415,157.95,157.5861,157.6115,67946.0
2021-09-21 15:55:00,186.25,186.26,185.79,185.85,97815.0,157.6031,157.6115,157.2138,157.2646,97815.0
2021-09-22 09:30:00,187.58,187.69,186.54,186.84,23675.0,158.7285,158.8216,157.8485,158.1023,23675.0
2021-09-22 09:35:00,186.71,187.13,186.47,186.71,11834.0,157.9923,158.3477,157.7892,157.9923,11834.0
2021-09-22 09:40:00,186.59,186.6,186.19,186.42,2800.0,157.8908,157.8992,157.5523,157.7469,2800.0
2021-09-22 09:45:00,186.63,186.63,186.17,186.18,6667.0,157.9246,157.9246,157.5354,157.5438,6667.0
2021-09-22 09:50:00,186.19,186.36,186.1,186.22,8695.0,157.5523,157.6961,157.4761,157.5777,8695.0
2021-09-22 09:55:00,186.24,186.88,186.24,186.88,7611.0,157.5946,158.1362,157.5946,158.1362,7611.0
2021-09-22 10:00:00,186.86,187.0,186.79,186.87,6437.0,158.1192,158.2377,158.06,158.1277,6437.0
2021-09-22 10:05:00,186.84,186.98,186.67,186.67,16290.0,158.1023,158.2208,157.9585,157.9585,16290.0
2021-09-22 10:10:00,186.64,186.65,186.29,186.59,6321.0,157.9331,157.9415,157.6369,157.8908,6321.0
2021-09-22 10:15:00,186.56,186.67,186.48,186.56,5091.0,157.8654,157.9585,157.7977,157.8654,5091.0
2021-09-22 10:20:00,186.62,186.77,186.61,186.62,11772.0,157.9162,158.0431,157.9077,157.9162,11772.0
2021-09-22 10:25:00,186.69,186.71,186.48,186.5,4092.0,157.9754,157.9923,157.7977,157.8146,4092.0
2021-09-22 10:30:00,186.5,186.63,186.38,186.48,3250.0,157.8146,157.9246,157.7131,157.7977,3250.0
2021-09-22 10:35:00,186.51,186.68,186.51,186.67,8622.0,157.8231,157.9669,157.8231,157.9585,8622.0
2021-09-22 10:40:00,186.73,186.95,186.32,186.38,9937.0,158.0092,158.1954,157.6623,157.7131,9937.0
2021-09-22 10:45:00,186.43,186.47,186.19,186.46,5000.0,157.7554,157.7892,157.5523,157.7808,5000.0
2021-09-22 10:50:00,186.42,186.5,186.21,186.38,1966.0,157.7469,157.8146,157.5692,157.7131,1966.0
2021-09-22 10:55:00,186.45,186.65,186.45,186.58,2901.0,157.7723,157.9415,157.7723,157.8823,2901.0
2021-09-22 11:00:00,186.65,186.78,186.53,186.59,5568.0,157.9415,158.0515,157.84,157.8908,5568.0
2021-09-22 11:05:00,186.66,186.89,186.63,186.84,2550.0,157.95,158.1446,157.9246,158.1023,2550.0
2021-09-22 11:10:00,186.78,186.88,186.63,186.66,8494.0,158.0515,158.1362,157.9246,157.95,8494.0
2021-09-22 11:15:00,186.66,186.86,186.65,186.77,5243.0,157.95,158.1192,157.9415,158.0431,5243.0
2021-09-22 11:20:00,186.72,186.87,186.7,186.84,3871.0,158.0008,158.1277,157.9839,158.1023,3871.0
2021-09-22 11:25:00,186.87,186.88,186.69,186.76,5482.0,158.1277,158.1362,157.9754,158.0346,5482.0
2021-09-22 11:30:00,186.81,186.84,186.72,186.75,5486.0,158.0769,158.1023,158.0008,158.0262,5486.0
2021-09-22 11:35:00,186.78,186.89,186.72,186.72,4519.0,158.0515,158.1446,158.0008,158.0008,4519.0
2021-09-22 11:40:00,186.79,186.79,186.51,186.64,4615.0,158.06,158.06,157.8231,157.9331,4615.0
2021-09-22 11:45:00,186.65,186.73,186.54,186.56,2815.0,157.9415,158.0092,157.8485,157.8654,2815.0
2021-09-22 11:50:00,186.59,186.76,186.27,186.53,6671.0,157.8908,158.0346,157.62,157.84,6671.0
2021-09-22 11:55:00,186.58,186.88,186.58,186.84,4241.0,157.8823,158.1362,157.8823,158.1023,4241.0
2021-09-22 12:00:00,186.88,187.05,186.75,187.03,8052.0,158.1362,158.28,158.0262,158.2631,8052.0
2021-09-22 12:05:00,187.03,187.07,186.99,187.02,4389.0,158.2631,158.2969,158.2292,158.2546,4389.0
2021-09-22 12:10:00,187.05,187.31,187.0,187.16,10006.0,158.28,158.5,158.2377,158.3731,10006.0
2021-09-22 12:15:00,187.2,187.27,187.14,187.23,2664.0,158.4069,158.4662,158.3562,158.4323,2664.0
2021-09-22 12:20:00,187.24,187.42,187.24,187.32,2458.0,158.4408,158.5931,158.4408,158.5085,2458.0
2021-09-22 12:25:00,187.27,187.34,187.18,187.25,2234.0,158.4662,158.5254,158.39,158.4493,2234.0
2021-09-22 12:30:00,187.26,187.35,187.1,187.1,6932.0,158.4577,158.5339,158.3223,158.3223,6932.0
2021-09-22 12:35:00,187.14,187.22,187.1,187.13,8058.0,158.3562,158.4239,158.3223,158.3477,8058.0
2021-09-22 12:40:00,187.15,187.21,187.12,187.13,5953.0,158.3646,158.4154,158.3393,158.3477,5953.0
2021-09-22 12:45:00,187.15,187.16,187.1,187.1,5034.0,158.3646,158.3731,158.3223,158.3223,5034.0
2021-09-22 12:50:00,187.13,187.18,186.93,186.95,7836.0,158.3477,158.39,158.1785,158.1954,7836.0
2021-09-22 12:55:00,186.97,187.07,186.95,187.01,3194.0,158.2123,158.2969,158.1954,158.2462,3194.0
2021-09-22 13:00:00,187.02,187.04,186.8,186.9,2770.0,158.2546,158.2716,158.0685,158.1531,2770.0
2021-09-22 13:05:00,186.95,186.99,186.9,186.9,46571.0,158.1954,158.2292,158.1531,158.1531,46571.0
2021-09-22 13:10:00,186.9,186.91,186.71,186.71,6080.0,158.1531,158.1616,157.9923,157.9923,6080.0
2021-09-22 13:15:00,186.67,187.14,186.67,187.06,27759.0,157.9585,158.3562,157.9585,158.2885,27759.0
2021-09-22 13:20:00,187.06,187.2,187.05,187.2,2875.0,158.2885,158.4069,158.28,158.4069,2875.0
2021-09-22 13:25:00,187.25,187.3,187.22,187.24,3434.0,158.4493,158.4916,158.4239,158.4408,3434.0
2021-09-22 13:30:00,187.19,187.27,187.16,187.2,3608.0,158.3985,158.4662,158.3731,158.4069,3608.0
2021-09-22 13:35:00,187.2,187.32,187.02,187.32,4091.0,158.4069,158.5085,158.2546,158.5085,4091.0
2021-09-22 13:40:00,187.31,187.38,187.12,187.18,3300.0,158.5,158.5593,158.3393,158.39,3300.0
2021-09-22 13:45:00,187.13,187.13,186.9,186.9,2385.0,158.3477,158.3477,158.1531,158.1531,2385.0
2021-09-22 13:50:00,186.94,187.17,186.92,187.12,3915.0,158.1869,158.3816,158.17,158.3393,3915.0
2021-09-22 13:55:00,187.13,187.15,186.99,187.05,4077.0,158.3477,158.3646,158.2292,158.28,4077.0
2021-09-22 14:00:00,186.99,187.41,186.85,187.18,21259.0,158.2292,158.5846,158.1108,158.39,21259.0
2021-09-22 14:05:00,187.2,187.32,187.09,187.26,22539.0,158.4069,158.5085,158.3139,158.4577,22539.0
2021-09-22 14:10:00,187.29,187.71,187.29,187.65,5372.0,158.4831,158.8385,158.4831,158.7877,5372.0
2021-09-22 14:15:00,187.66,187.81,187.62,187.68,7384.0,158.7962,158.9231,158.7623,158.8131,7384.0
2021-09-22 14:20:00,187.59,187.68,187.42,187.63,7042.0,158.737,158.8131,158.5931,158.7708,7042.0
2021-09-22 14:25:00,187.67,187.99,187.59,187.91,8779.0,158.8047,159.0754,158.737,159.0077,8779.0
2021-09-22 14:30:00,187.88,188.08,187.83,187.92,10623.0,158.9824,159.1516,158.94,159.0162,10623.0
2021-09-22 14:35:00,187.97,188.06,187.73,187.81,11237.0,159.0585,159.1347,158.8554,158.9231,11237.0
2021-09-22 14:40:00,187.76,188.06,187.54,187.96,10200.0,158.8808,159.1347,158.6947,159.0501,10200.0
2021-09-22 14:45:00,187.97,188.42,187.89,188.0,25177.0,159.0585,159.4393,158.9908,159.0839,25177.0
2021-09-22 14:50:00,187.92,188.6,187.82,188.42,25567.0,159.0162,159.5916,158.9316,159.4393,25567.0
2021-09-22 14:55:00,188.4,188.9,188.4,188.75,18225.0,159.4224,159.8455,159.4224,159.7185,18225.0
2021-09-22 15:00:00,188.74,189.34,188.53,189.09,39474.0,159.7101,160.2178,159.5324,160.0062,39474.0
2021-09-22 15:05:00,189.13,189.52,189.12,189.41,33497.0,160.0401,160.3701,160.0316,160.277,33497.0
2021-09-22 15:10:00,189.36,189.99,189.36,189.74,26106.0,160.2347,160.7678,160.2347,160.5563,26106.0
2021-09-22 15:15:00,189.71,189.83,189.59,189.82,18237.0,160.5309,160.6324,160.4293,160.624,18237.0
2021-09-22 15:20:00,189.79,189.92,189.66,189.91,23904.0,160.5986,160.7086,160.4886,160.7001,23904.0
2021-09-22 15:25:00,189.93,189.96,189.71,189.77,23364.0,160.717,160.7424,160.5309,160.5817,23364.0
2021-09-22 15:30:00,189.77,189.77,188.89,189.09,23970.0,160.5817,160.5817,159.837,160.0062,23970.0
2021-09-22 15:35:00,189.09,189.94,189.04,189.87,30519.0,160.0062,160.7255,159.9639,160.6663,30519.0
2021-09-22 15:40:00,189.9,189.95,189.28,189.32,37021.0,160.6917,160.734,160.167,160.2009,37021.0
2021-09-22 15:45:00,189.32,189.44,188.69,188.7,27824.0,160.2009,160.3024,159.6678,159.6762,27824.0
2021-09-22 15:50:00,188.79,189.55,188.73,189.47,57212.0,159.7524,160.3955,159.7016,160.3278,57212.0
2021-09-22 15:55:00,189.45,189.54,189.25,189.33,98228.0,160.3109,160.387,160.1416,160.2093,98228.0
2021-09-23 09:30:00,190.25,190.76,190.16,190.59,18161.0,160.9878,161.4194,160.9117,161.2755,18161.0
2021-09-23 09:35:00,190.62,191.18,190.62,191.13,2567.0,161.3009,161.7748,161.3009,161.7325,2567.0
2021-09-23 09:40:00,191.16,191.16,190.4,190.41,5645.0,161.7579,161.7579,161.1148,161.1232,5645.0
2021-09-23 09:45:00,190.43,191.11,190.43,190.94,6096.0,161.1401,161.7156,161.1401,161.5717,6096.0
2021-09-23 09:50:00,191.01,191.18,190.56,191.18,2862.0,161.6309,161.7748,161.2501,161.7748,2862.0
2021-09-23 09:55:00,191.28,191.34,191.03,191.1,6778.0,161.8594,161.9102,161.6479,161.7071,6778.0
2021-09-23 10:00:00,191.08,191.87,191.08,191.63,9575.0,161.6902,162.3587,161.6902,162.1556,9575.0
2021-09-23 10:05:00,191.6,191.6,190.98,191.08,8164.0,162.1302,162.1302,161.6055,161.6902,8164.0
2021-09-23 10:10:00,191.1,191.59,190.99,191.56,7111.0,161.7071,162.1217,161.614,162.0963,7111.0
2021-09-23 10:15:00,191.59,191.63,191.39,191.52,5966.0,162.1217,162.1556,161.9525,162.0625,5966.0
2021-09-23 10:20:00,191.56,192.05,191.55,191.89,9976.0,162.0963,162.511,162.0879,162.3756,9976.0
2021-09-23 10:25:00,191.89,192.04,191.66,191.74,7624.0,162.3756,162.5025,162.181,162.2487,7624.0
2021-09-23 10:30:00,191.58,191.79,191.46,191.71,11614.0,162.1133,162.291,162.0117,162.2233,11614.0
2021-09-23 10:35:00,191.66,191.67,191.29,191.48,10314.0,162.181,162.1894,161.8679,162.0286,10314.0
2021-09-23 10:40:00,191.49,191.65,191.39,191.62,6217.0,162.0371,162.1725,161.9525,162.1471,6217.0
2021-09-23 10:45:00,191.65,191.78,191.61,191.73,7583.0,162.1725,162.2825,162.1386,162.2402,7583.0
2021-09-23 10:50:00,191.74,191.86,191.67,191.82,6828.0,162.2487,162.3502,162.1894,162.3163,6828.0
2021-09-23 10:55:00,191.81,192.15,191.65,192.12,18859.0,162.3079,162.5956,162.1725,162.5702,18859.0
2021-09-23 11:00:00,192.02,192.15,191.92,191.95,13126.0,162.4856,162.5956,162.401,162.4264,13126.0
2021-09-23 11:05:00,191.93,192.06,191.82,191.97,9992.0,162.4094,162.5194,162.3163,162.4433,9992.0
2021-09-23 11:10:00,192.0,192.17,191.91,191.99,7243.0,162.4687,162.6125,162.3925,162.4602,7243.0
2021-09-23 11:15:00,192.04,192.05,191.89,191.99,10339.0,162.5025,162.511,162.3756,162.4602,10339.0
2021-09-23 11:20:00,191.98,192.28,191.9,192.28,8302.0,162.4517,162.7056,162.384,162.7056,8302.0
2021-09-23 11:25:00,192.25,192.7,192.22,192.67,11203.0,162.6802,163.061,162.6548,163.0356,11203.0
2021-09-23 11:30:00,192.75,192.75,192.45,192.46,8939.0,163.1033,163.1033,162.8494,162.8579,8939.0
2021-09-23 11:35:00,192.4,192.53,192.36,192.43,7742.0,162.8071,162.9171,162.7733,162.8325,7742.0
2021-09-23 11:40:00,192.42,192.62,192.37,192.62,8322.0,162.8241,162.9933,162.7818,162.9933,8322.0
2021-09-23 11:45:00,192.6,192.6,192.41,192.47,10370.0,162.9764,162.9764,162.8156,162.8664,10370.0
2021-09-23 11:50:00,192.47,192.72,192.47,192.72,9120.0,162.8664,163.0779,162.8664,163.0779,9120.0
2021-09-23 11:55:00,192.76,192.76,192.65,192.67,4537.0,163.1118,163.1118,163.0187,163.0356,4537.0
2021-09-23 12:00:00,192.68,192.73,192.64,192.73,6902.0,163.0441,163.0864,163.0102,163.0864,6902.0
2021-09-23 12:05:00,192.73,192.81,192.69,192.81,5796.0,163.0864,163.1541,163.0525,163.1541,5796.0
2021-09-23 12:10:00,192.79,192.98,192.73,192.87,8477.0,163.1372,163.2979,163.0864,163.2048,8477.0
2021-09-23 12:15:00,192.92,192.99,192.85,192.85,11605.0,163.2472,163.3064,163.1879,163.1879,11605.0
2021-09-23 12:20:00,192.89,192.9,192.34,192.36,10477.0,163.2218,163.2302,162.7564,162.7733,10477.0
2021-09-23 12:25:00,192.38,192.65,192.37,192.64,7285.0,162.7902,163.0187,162.7818,163.0102,7285.0
2021-09-23 12:30:00,192.63,192.69,192.5,192.58,8341.0,163.0018,163.0525,162.8918,162.9595,8341.0
2021-09-23 12:35:00,192.55,192.73,192.55,192.73,9576.0,162.9341,163.0864,162.9341,163.0864,9576.0
2021-09-23 12:40:00,192.75,192.79,192.7,192.78,4400.0,163.1033,163.1372,163.061,163.1287,4400.0
2021-09-23 12:45:00,192.79,192.86,192.63,192.74,7800.0,163.1372,163.1964,163.0018,163.0948,7800.0
2021-09-23 12:50:00,192.75,192.95,192.75,192.84,5715.0,163.1033,163.2725,163.1033,163.1795,5715.0
2021-09-23 12:55:00,192.82,192.88,192.65,192.71,4400.0,163.1625,163.2133,163.0187,163.0695,4400.0
2021-09-23 13:00:00,192.73,192.81,192.64,192.74,6891.0,163.0864,163.1541,163.0102,163.0948,6891.0
2021-09-23 13:05:00,192.74,192.86,192.73,192.8,8318.0,163.0948,163.1964,163.0864,163.1456,8318.0
2021-09-23 13:10:00,192.79,192.8,192.65,192.8,9433.0,163.1372,163.1456,163.0187,163.1456,9433.0
2021-09-23 13:15:00,192.79,193.04,192.77,193.03,5795.0,163.1372,163.3487,163.1202,163.3402,5795.0
2021-09-23 13:20:00,193.03,193.11,192.95,192.97,6742.0,163.3402,163.4079,163.2725,163.2895,6742.0
2021-09-23 13:25:00,193.0,193.01,192.81,192.91,5080.0,163.3149,163.3233,163.1541,163.2387,5080.0
2021-09-23 13:30:00,192.93,193.2,192.93,193.17,6755.0,163.2556,163.4841,163.2556,163.4587,6755.0
2021-09-23 13:35:00,193.14,193.19,192.88,193.06,9816.0,163.4333,163.4756,163.2133,163.3656,9816.0
2021-09-23 13:40:00,193.12,193.31,193.07,193.31,3562.0,163.4164,163.5772,163.3741,163.5772,3562.0
2021-09-23 13:45:00,193.34,193.56,193.29,193.56,7772.0,163.6026,163.7887,163.5602,163.7887,7772.0
2021-09-23 13:50:00,193.57,193.58,193.31,193.31,11130.0,163.7972,163.8056,163.5772,163.5772,11130.0
2021-09-23 13:55:00,193.3,193.49,193.26,193.47,6818.0,163.5687,163.7295,163.5349,163.7126,6818.0
2021-09-23 14:00:00,193.46,193.68,193.42,193.66,8817.0,163.7041,163.8903,163.6703,163.8733,8817.0
2021-09-23 14:05:00,193.68,193.99,193.62,193.96,7646.0,163.8903,164.1526,163.8395,164.1272,7646.0
2021-09-23 14:10:00,193.93,194.0,193.79,193.86,14237.0,164.1018,164.161,163.9833,164.0426,14237.0
2021-09-23 14:15:00,193.86,193.94,193.74,193.83,9707.0,164.0426,164.1103,163.941,164.0172,9707.0
2021-09-23 14:20:00,193.88,193.94,193.77,193.94,5569.0,164.0595,164.1103,163.9664,164.1103,5569.0
2021-09-23 14:25:00,193.94,193.94,193.81,193.88,5162.0,164.1103,164.1103,164.0003,164.0595,5162.0
2021-09-23 14:30:00,193.92,193.96,193.88,193.91,4315.0,164.0933,164.1272,164.0595,164.0849,4315.0
2021-09-23 14:35:00,193.93,194.11,193.87,194.07,14305.0,164.1018,164.2541,164.051,164.2203,14305.0
2021-09-23 14:40:00,194.1,194.11,193.84,193.92,8871.0,164.2457,164.2541,164.0257,164.0933,8871.0
2021-09-23 14:45:00,193.95,193.95,193.55,193.58,5412.0,164.1187,164.1187,163.7803,163.8056,5412.0
2021-09-23 14:50:00,193.56,193.77,193.55,193.76,11198.0,163.7887,163.9664,163.7803,163.958,11198.0
2021-09-23 14:55:00,193.73,193.83,193.71,193.75,6999.0,163.9326,164.0172,163.9156,163.9495,6999.0
2021-09-23 15:00:00,193.75,193.82,193.61,193.82,9021.0,163.9495,164.0087,163.831,164.0087,9021.0
2021-09-23 15:05:00,193.81,193.81,193.41,193.44,12947.0,164.0003,164.0003,163.6618,163.6872,12947.0
2021-09-23 15:10:00,193.43,193.49,193.26,193.26,10274.0,163.6787,163.7295,163.5349,163.5349,10274.0
2021-09-23 15:15:00,193.26,193.55,193.26,193.55,11925.0,163.5349,163.7803,163.5349,163.7803,11925.0
2021-09-23 15:20:00,193.54,193.61,193.49,193.56,9672.0,163.7718,163.831,163.7295,163.7887,9672.0
2021-09-23 15:25:00,193.6,193.62,193.45,193.53,12113.0,163.8226,163.8395,163.6956,163.7633,12113.0
2021-09-23 15:30:00,193.56,193.91,193.53,193.79,16221.0,163.7887,164.0849,163.7633,163.9833,16221.0
2021-09-23 15:35:00,193.8,193.87,193.62,193.71,20665.0,163.9918,164.051,163.8395,163.9156,20665.0
2021-09-23 15:40:00,193.69,193.86,193.51,193.8,16133.0,163.8987,164.0426,163.7464,163.9918,16133.0
2021-09-23 15:45:00,193.81,193.87,193.45,193.57,27681.0,164.0003,164.051,163.6956,163.7972,27681.0
2021-09-23 15:50:00,193.52,193.6,193.37,193.59,36405.0,163.7549,163.8226,163.6279,163.8141,36405.0
2021-09-23 15:55:00,193.58,193.62,193.4,193.47,74896.0,163.8056,163.8395,163.6533,163.7126,74896.0
2021-09-24 09:30:00,193.43,194.61,192.83,194.61,23694.0,163.6787,164.6772,163.171,164.6772,23694.0
2021-09-24 09:35:00,194.51,195.08,194.27,195.08,11021.0,164.5926,165.0749,164.3895,165.0749,11021.0
2021-09-24 09:40:00,195.05,195.88,194.93,195.77,14165.0,165.0495,165.7519,164.948,165.6588,14165.0
2021-09-24 09:45:00,195.73,195.99,195.61,195.69,26302.0,165.625,165.845,165.5234,165.5911,26302.0
2021-09-24 09:50:00,195.7,196.25,195.7,196.25,32686.0,165.5996,166.065,165.5996,166.065,32686.0
2021-09-24 09:55:00,196.23,196.82,196.16,196.73,24755.0,166.0481,166.5473,165.9888,166.4711,24755.0
2021-09-24 10:00:00,196.86,196.86,196.2,196.52,24723.0,166.5812,166.5812,166.0227,166.2934,24723.0
2021-09-24 10:05:00,196.48,196.68,196.16,196.52,18900.0,166.2596,166.4288,165.9888,166.2934,18900.0
2021-09-24 10:10:00,196.53,196.77,196.32,196.67,11974.0,166.3019,166.505,166.1242,166.4204,11974.0
2021-09-24 10:15:00,196.63,196.84,196.36,196.72,9498.0,166.3865,166.5642,166.1581,166.4627,9498.0
2021-09-24 10:20:00,196.78,196.94,196.7,196.83,7529.0,166.5135,166.6488,166.4458,166.5558,7529.0
2021-09-24 10:25:00,196.87,196.89,196.32,196.39,14229.0,166.5896,166.6065,166.1242,166.1834,14229.0
2021-09-24 10:30:00,196.39,196.39,196.2,196.29,6200.0,166.1834,166.1834,166.0227,166.0988,6200.0
2021-09-24 10:35:00,196.24,196.39,196.16,196.29,11014.0,166.0565,166.1834,165.9888,166.0988,11014.0
2021-09-24 10:40:00,196.31,196.7,196.31,196.67,11463.0,166.1157,166.4458,166.1157,166.4204,11463.0
2021-09-24 10:45:00,196.7,196.79,196.57,196.72,12703.0,166.4458,166.5219,166.3358,166.4627,12703.0
2021-09-24 10:50:00,196.69,196.7,196.14,196.2,13741.0,166.4373,166.4458,165.9719,166.0227,13741.0
2021-09-24 10:55:00,196.2,196.59,196.11,196.46,8341.0,166.0227,166.3527,165.9465,166.2427,8341.0
2021-09-24 11:00:00,196.47,196.69,196.47,196.55,10537.0,166.2511,166.4373,166.2511,166.3188,10537.0
2021-09-24 11:05:00,196.5,196.83,196.5,196.83,11703.0,166.2765,166.5558,166.2765,166.5558,11703.0
2021-09-24 11:10:00,196.82,197.09,196.77,197.03,8905.0,166.5473,166.7758,166.505,166.725,8905.0
2021-09-24 11:15:00,196.99,197.5,196.9,197.42,21231.0,166.6912,167.1227,166.615,167.055,21231.0
2021-09-24 11:20:00,197.41,197.45,197.11,197.24,16324.0,167.0466,167.0804,166.7927,166.9027,16324.0
2021-09-24 11:25:00,197.23,197.25,197.05,197.22,13191.0,166.8942,166.9112,166.7419,166.8858,13191.0
2021-09-24 11:30:00,197.2,197.36,197.07,197.3,9060.0,166.8689,167.0042,166.7589,166.9535,9060.0
2021-09-24 11:35:00,197.26,197.26,196.77,196.94,13483.0,166.9196,166.9196,166.505,166.6488,13483.0
2021-09-24 11:40:00,196.93,197.13,196.72,197.09,6868.0,166.6404,166.8096,166.4627,166.7758,6868.0
2021-09-24 11:45:00,197.05,197.08,196.87,196.99,4466.0,166.7419,166.7673,166.5896,166.6912,4466.0
2021-09-24 11:50:00,196.98,197.01,196.76,196.86,8141.0,166.6827,166.7081,166.4965,166.5812,8141.0
2021-09-24 11:55:00,196.81,196.99,196.67,196.93,18015.0,166.5388,166.6912,166.4204,166.6404,18015.0
2021-09-24 12:00:00,196.89,196.89,196.82,196.83,4483.0,166.6065,166.6065,166.5473,166.5558,4483.0
2021-09-24 12:05:00,196.85,196.91,196.66,196.69,3398.0,166.5727,166.6235,166.4119,166.4373,3398.0
2021-09-24 12:10:00,196.62,196.74,196.53,196.74,8444.0,166.3781,166.4796,166.3019,166.4796,8444.0
2021-09-24 12:15:00,196.73,196.88,196.67,196.78,5934.0,166.4711,166.5981,166.4204,166.5135,5934.0
2021-09-24 12:20:00,196.8,196.8,196.66,196.78,5165.0,166.5304,166.5304,166.4119,166.5135,5165.0
2021-09-24 12:25:00,196.79,196.87,196.68,196.73,9051.0,166.5219,166.5896,166.4288,166.4711,9051.0
2021-09-24 12:30:00,196.72,196.76,196.54,196.55,6861.0,166.4627,166.4965,166.3104,166.3188,6861.0
2021-09-24 12:35:00,196.53,196.75,196.43,196.73,12207.0,166.3019,166.4881,166.2173,166.4711,12207.0
2021-09-24 12:40:00,196.73,196.76,196.67,196.7,2477.0,166.4711,166.4965,166.4204,166.4458,2477.0
2021-09-24 12:45:00,196.72,196.74,196.66,196.67,3113.0,166.4627,166.4796,166.4119,166.4204,3113.0
2021-09-24 12:50:00,196.68,196.72,196.47,196.47,3517.0,166.4288,166.4627,166.2511,166.2511,3517.0
2021-09-24 12:55:00,196.44,196.44,196.17,196.27,5372.0,166.2258,166.2258,165.9973,166.0819,5372.0
2021-09-24 13:00:00,196.19,196.29,196.13,196.18,17475.0,166.0142,166.0988,165.9634,166.0057,17475.0
2021-09-24 13:05:00,196.2,196.42,196.17,196.39,6541.0,166.0227,166.2088,165.9973,166.1834,6541.0
2021-09-24 13:10:00,196.36,196.43,196.33,196.4,3562.0,166.1581,166.2173,166.1327,166.1919,3562.0
2021-09-24 13:15:00,196.35,196.5,196.34,196.45,4323.0,166.1496,166.2765,166.1411,166.2342,4323.0
2021-09-24 13:20:00,196.45,196.54,196.43,196.43,3270.0,166.2342,166.3104,166.2173,166.2173,3270.0
2021-09-24 13:25:00,196.45,196.52,196.36,196.49,5371.0,166.2342,166.2934,166.1581,166.2681,5371.0
2021-09-24 13:30:00,196.49,196.49,196.35,196.49,9096.0,166.2681,166.2681,166.1496,166.2681,9096.0
2021-09-24 13:35:00,196.43,196.6,196.42,196.6,4100.0,166.2173,166.3611,166.2088,166.3611,4100.0
2021-09-24 13:40:00,196.56,196.74,196.54,196.67,4892.0,166.3273,166.4796,166.3104,166.4204,4892.0
2021-09-24 13:45:00,196.58,196.79,196.57,196.78,3945.0,166.3442,166.5219,166.3358,166.5135,3945.0
2021-09-24 13:50:00,196.79,196.94,196.79,196.82,6209.0,166.5219,166.6488,166.5219,166.5473,6209.0
2021-09-24 13:55:00,196.84,196.84,196.76,196.78,4650.0,166.5642,166.5642,166.4965,166.5135,4650.0
2021-09-24 14:00:00,196.81,196.87,196.76,196.83,8175.0,166.5388,166.5896,166.4965,166.5558,8175.0
2021-09-24 14:05:00,196.9,197.04,196.87,196.91,3902.0,166.615,166.7335,166.5896,166.6235,3902.0
2021-09-24 14:10:00,196.93,197.18,196.91,196.95,5529.0,166.6404,166.8519,166.6235,166.6573,5529.0
2021-09-24 14:15:00,197.0,197.01,196.84,196.92,7100.0,166.6996,166.7081,166.5642,166.6319,7100.0
2021-09-24 14:20:00,196.94,197.02,196.92,197.0,8982.0,166.6488,166.7165,166.6319,166.6996,8982.0
2021-09-24 14:25:00,197.04,197.07,196.96,197.05,4790.0,166.7335,166.7589,166.6658,166.7419,4790.0
2021-09-24 14:30:00,197.05,197.16,197.01,197.11,10791.0,166.7419,166.835,166.7081,166.7927,10791.0
2021-09-24 14:35:00,197.09,197.25,197.02,197.19,6963.0,166.7758,166.9112,166.7165,166.8604,6963.0
2021-09-24 14:40:00,197.21,197.28,197.2,197.27,5132.0,166.8773,166.9366,166.8689,166.9281,5132.0
2021-09-24 14:45:00,197.26,197.36,197.22,197.28,7860.0,166.9196,167.0042,166.8858,166.9366,7860.0
2021-09-24 14:50:00,197.29,197.46,197.26,197.43,8087.0,166.945,167.0889,166.9196,167.0635,8087.0
2021-09-24 14:55:00,197.4,197.54,197.37,197.54,14060.0,167.0381,167.1566,167.0127,167.1566,14060.0
2021-09-24 15:00:00,197.5,197.54,197.27,197.36,14703.0,167.1227,167.1566,166.9281,167.0042,14703.0
2021-09-24 15:05:00,197.36,197.36,197.22,197.3,8878.0,167.0042,167.0042,166.8858,166.9535,8878.0
2021-09-24 15:10:00,197.3,197.43,197.29,197.43,11854.0,166.9535,167.0635,166.945,167.0635,11854.0
2021-09-24 15:15:00,197.46,197.62,197.44,197.45,11319.0,167.0889,167.2243,167.0719,167.0804,11319.0
2021-09-24 15:20:00,197.47,197.87,197.43,197.87,10719.0,167.0973,167.4358,167.0635,167.4358,10719.0
2021-09-24 15:25:00,197.88,197.9,197.64,197.68,10048.0,167.4443,167.4612,167.2412,167.275,10048.0
2021-09-24 15:30:00,197.72,197.91,197.7,197.78,23639.0,167.3089,167.4697,167.292,167.3596,23639.0
2021-09-24 15:35:00,197.79,197.92,197.75,197.81,14802.0,167.3681,167.4781,167.3343,167.385,14802.0
2021-09-24 15:40:00,197.85,198.0,197.85,197.99,25691.0,167.4189,167.5458,167.4189,167.5373,25691.0
2021-09-24 15:45:00,197.96,198.18,197.96,198.06,29932.0,167.512,167.6981,167.512,167.5966,29932.0
2021-09-24 15:50:00,198.08,198.54,198.01,198.01,72460.0,167.6135,168.0028,167.5543,167.5543,72460.0
2021-09-24 15:55:00,198.06,198.08,197.82,198.01,108135.0,167.5966,167.6135,167.3935,167.5543,108135.0
2021-09-27 09:30:00,198.36,199.54,197.51,199.54,29780.0,167.8504,168.8489,167.1312,168.8489,29780.0
2021-09-27 09:35:00,199.49,200.26,199.45,200.12,18594.0,168.8066,169.4582,168.7728,169.3397,18594.0
2021-09-27 09:40:00,200.06,200.8,199.95,200.78,16342.0,169.289,169.9151,169.1959,169.8982,16342.0
2021-09-27 09:45:00,200.72,201.04,200.7,200.86,18250.0,169.8474,170.1182,169.8305,169.9659,18250.0
2021-09-27 09:50:00,200.84,201.26,200.74,201.25,16055.0,169.949,170.3044,169.8644,170.2959,16055.0
2021-09-27 09:55:00,201.2,201.76,201.19,201.43,23804.0,170.2536,170.7275,170.2452,170.4482,23804.0
2021-09-27 10:00:00,201.5,201.66,201.16,201.16,31481.0,170.5075,170.6429,170.2198,170.2198,31481.0
2021-09-27 10:05:00,201.21,201.3,200.99,201.21,43600.0,170.2621,170.3382,170.0759,170.2621,43600.0
2021-09-27 10:10:00,201.13,201.21,200.72,200.78,24426.0,170.1944,170.2621,169.8474,169.8982,24426.0
2021-09-27 10:15:00,200.92,200.95,200.21,200.24,14915.0,170.0167,170.0421,169.4159,169.4413,14915.0
2021-09-27 10:20:00,200.22,200.5,200.15,200.4,11737.0,169.4244,169.6613,169.3651,169.5767,11737.0
2021-09-27 10:25:00,200.4,200.76,200.4,200.73,7562.0,169.5767,169.8813,169.5767,169.8559,7562.0
2021-09-27 10:30:00,200.73,201.13,200.7,201.06,46311.0,169.8559,170.1944,169.8305,170.1352,46311.0
2021-09-27 10:35:00,201.02,201.03,200.3,200.48,8209.0,170.1013,170.1098,169.492,169.6444,8209.0
2021-09-27 10:40:00,200.52,200.65,200.18,200.18,9004.0,169.6782,169.7882,169.3905,169.3905,9004.0
2021-09-27 10:45:00,200.16,200.29,199.72,199.73,22396.0,169.3736,169.4836,169.0013,169.0097,22396.0
2021-09-27 10:50:00,199.67,199.71,199.19,199.24,18230.0,168.9589,168.9928,168.5528,168.5951,18230.0
2021-09-27 10:55:00,199.24,199.67,199.12,199.64,6536.0,168.5951,168.9589,168.4935,168.9336,6536.0
2021-09-27 11:00:00,199.66,199.7,199.39,199.58,10540.0,168.9505,168.9843,168.722,168.8828,10540.0
2021-09-27 11:05:00,199.57,199.9,199.54,199.88,12707.0,168.8743,169.1536,168.8489,169.1366,12707.0
2021-09-27 11:10:00,199.77,199.85,199.43,199.47,6946.0,169.0436,169.1113,168.7559,168.7897,6946.0
2021-09-27 11:15:00,199.49,199.65,199.29,199.29,13471.0,168.8066,168.942,168.6374,168.6374,13471.0
2021-09-27 11:20:00,199.3,199.36,198.8,199.03,16891.0,168.6459,168.6966,168.2228,168.4174,16891.0
2021-09-27 11:25:00,199.05,199.09,198.99,199.08,15051.0,168.4343,168.4682,168.3835,168.4597,15051.0
2021-09-27 11:30:00,199.06,199.18,198.99,199.16,3627.0,168.4428,168.5443,168.3835,168.5274,3627.0
2021-09-27 11:35:00,199.15,199.27,198.99,199.27,13816.0,168.5189,168.6205,168.3835,168.6205,13816.0
2021-09-27 11:40:00,199.21,199.21,198.99,199.12,5170.0,168.5697,168.5697,168.3835,168.4935,5170.0
2021-09-27 11:45:00,199.14,199.29,199.04,199.21,4141.0,168.5105,168.6374,168.4258,168.5697,4141.0
2021-09-27 11:50:00,199.15,199.18,198.75,198.8,8581.0,168.5189,168.5443,168.1805,168.2228,8581.0
2021-09-27 11:55:00,198.75,198.78,198.57,198.68,3733.0,168.1805,168.2058,168.0281,168.1212,3733.0
2021-09-27 12:00:00,198.74,198.8,198.6,198.78,5305.0,168.172,168.2228,168.0535,168.2058,5305.0
2021-09-27 12:05:00,198.78,198.91,198.72,198.81,28562.0,168.2058,168.3158,168.1551,168.2312,28562.0
2021-09-27 12:10:00,198.84,199.08,198.84,199.08,3905.0,168.2566,168.4597,168.2566,168.4597,3905.0
2021-09-27 12:15:00,199.04,199.06,198.93,199.03,4985.0,168.4258,168.4428,168.3328,168.4174,4985.0
2021-09-27 12:20:00,199.04,199.09,198.97,199.07,4422.0,168.4258,168.4682,168.3666,168.4512,4422.0
2021-09-27 12:25:00,199.07,199.11,198.99,199.04,3093.0,168.4512,168.4851,168.3835,168.4258,3093.0
2021-09-27 12:30:00,199.0,199.0,198.68,198.91,13219.0,168.392,168.392,168.1212,168.3158,13219.0
2021-09-27 12:35:00,198.88,199.01,198.84,198.95,4771.0,168.2905,168.4005,168.2566,168.3497,4771.0
2021-09-27 12:40:00,198.97,198.97,198.82,198.86,2820.0,168.3666,168.3666,168.2397,168.2735,2820.0
2021-09-27 12:45:00,198.8,198.9,198.58,198.71,25975.0,168.2228,168.3074,168.0366,168.1466,25975.0
2021-09-27 12:50:00,198.71,199.14,198.71,199.08,5479.0,168.1466,168.5105,168.1466,168.4597,5479.0
2021-09-27 12:55:00,199.03,199.05,198.83,198.96,2146.0,168.4174,168.4343,168.2481,168.3582,2146.0
2021-09-27 13:00:00,198.94,199.06,198.77,199.06,5371.0,168.3412,168.4428,168.1974,168.4428,5371.0
2021-09-27 13:05:00,199.09,199.15,199.05,199.09,26040.0,168.4682,168.5189,168.4343,168.4682,26040.0
2021-09-27 13:10:00,199.13,199.2,198.99,199.14,5887.0,168.502,168.5612,168.3835,168.5105,5887.0
2021-09-27 13:15:00,199.14,199.25,199.14,199.24,1746.0,168.5105,168.6035,168.5105,168.5951,1746.0
2021-09-27 13:20:00,199.24,199.24,198.93,199.14,7458.0,168.5951,168.5951,168.3328,168.5105,7458.0
2021-09-27 13:25:00,199.12,199.17,198.99,199.17,2294.0,168.4935,168.5359,168.3835,168.5359,2294.0
2021-09-27 13:30:00,199.17,199.23,199.03,199.03,2400.0,168.5359,168.5866,168.4174,168.4174,2400.0
2021-09-27 13:35:00,199.03,199.13,198.98,199.09,21634.0,168.4174,168.502,168.3751,168.4682,21634.0
2021-09-27 13:40:00,199.08,199.22,199.05,199.12,1700.0,168.4597,168.5782,168.4343,168.4935,1700.0
2021-09-27 13:45:00,199.15,199.33,199.12,199.29,4975.0,168.5189,168.6712,168.4935,168.6374,4975.0
2021-09-27 13:50:00,199.21,199.24,199.03,199.12,15450.0,168.5697,168.5951,168.4174,168.4935,15450.0
2021-09-27 13:55:00,199.07,199.29,199.07,199.29,6637.0,168.4512,168.6374,168.4512,168.6374,6637.0
2021-09-27 14:00:00,199.28,199.35,198.92,198.94,2524.0,168.6289,168.6882,168.3243,168.3412,2524.0
2021-09-27 14:05:00,198.91,199.03,198.82,199.03,5186.0,168.3158,168.4174,168.2397,168.4174,5186.0
2021-09-27 14:10:00,199.03,199.08,198.96,199.05,5558.0,168.4174,168.4597,168.3582,168.4343,5558.0
2021-09-27 14:15:00,199.09,199.15,199.05,199.15,3381.0,168.4682,168.5189,168.4343,168.5189,3381.0
2021-09-27 14:20:00,199.12,199.24,199.07,199.07,1700.0,168.4935,168.5951,168.4512,168.4512,1700.0
2021-09-27 14:25:00,199.1,199.24,199.09,199.22,3118.0,168.4766,168.5951,168.4682,168.5782,3118.0
2021-09-27 14:30:00,199.2,199.28,199.08,199.12,3528.0,168.5612,168.6289,168.4597,168.4935,3528.0
2021-09-27 14:35:00,199.22,199.31,199.14,199.14,3400.0,168.5782,168.6543,168.5105,168.5105,3400.0
2021-09-27 14:40:00,199.17,199.39,199.12,199.37,5046.0,168.5359,168.722,168.4935,168.7051,5046.0
2021-09-27 14:45:00,199.37,199.39,199.23,199.32,5735.0,168.7051,168.722,168.5866,168.6628,5735.0
2021-09-27 14:50:00,199.3,199.3,199.04,199.04,2329.0,168.6459,168.6459,168.4258,168.4258,2329.0
2021-09-27 14:55:00,199.14,199.26,199.0,199.0,4734.0,168.5105,168.612,168.392,168.392,4734.0
2021-09-27 15:00:00,199.03,199.16,199.0,199.07,5649.0,168.4174,168.5274,168.392,168.4512,5649.0
2021-09-27 15:05:00,199.07,199.19,199.01,199.15,10600.0,168.4512,168.5528,168.4005,168.5189,10600.0
2021-09-27 15:10:00,199.15,199.18,199.09,199.16,11682.0,168.5189,168.5443,168.4682,168.5274,11682.0
2021-09-27 15:15:00,199.15,199.28,199.13,199.18,7973.0,168.5189,168.6289,168.502,168.5443,7973.0
2021-09-27 15:20:00,199.17,199.17,198.94,198.94,46012.0,168.5359,168.5359,168.3412,168.3412,46012.0
2021-09-27 15:25:00,198.87,198.95,198.74,198.89,10852.0,168.282,168.3497,168.172,168.2989,10852.0
2021-09-27 15:30:00,198.86,199.07,198.78,198.99,25904.0,168.2735,168.4512,168.2058,168.3835,25904.0
2021-09-27 15:35:00,199.0,199.09,198.62,198.68,20165.0,168.392,168.4682,168.0704,168.1212,20165.0
2021-09-27 15:40:00,198.7,198.78,198.43,198.55,12958.0,168.1381,168.2058,167.9097,168.0112,12958.0
2021-09-27 15:45:00,198.54,198.57,198.19,198.21,15190.0,168.0028,168.0281,167.7066,167.7235,15190.0
2021-09-27 15:50:00,198.23,198.46,197.67,198.45,79931.0,167.7404,167.9351,167.2666,167.9266,79931.0
2021-09-27 15:55:00,198.44,198.5,198.3,198.47,76754.0,167.9181,167.9689,167.7997,167.9435,76754.0
2021-09-28 09:30:00,200.22,200.99,199.88,200.34,75284.0,169.4244,170.0759,169.1366,169.5259,75284.0
2021-09-28 09:35:00,200.28,200.46,199.42,199.43,27754.0,169.4751,169.6274,168.7474,168.7559,27754.0
2021-09-28 09:40:00,199.53,199.63,198.82,199.01,35156.0,168.8405,168.9251,168.2397,168.4005,35156.0
2021-09-28 09:45:00,198.83,199.1,198.43,198.96,42912.0,168.2481,168.4766,167.9097,168.3582,42912.0
2021-09-28 09:50:00,199.04,199.13,197.8,198.01,50313.0,168.4258,168.502,167.3766,167.5543,50313.0
2021-09-28 09:55:00,198.06,198.92,197.95,198.81,22994.0,167.5966,168.3243,167.5035,168.2312,22994.0
2021-09-28 10:00:00,198.79,198.81,197.46,197.59,17641.0,168.2143,168.2312,167.0889,167.1989,17641.0
2021-09-28 10:05:00,197.62,198.01,197.08,197.19,29263.0,167.2243,167.5543,166.7673,166.8604,29263.0
2021-09-28 10:10:00,197.29,197.5,197.15,197.25,30805.0,166.945,167.1227,166.8265,166.9112,30805.0
2021-09-28 10:15:00,197.24,197.24,196.04,196.35,24268.0,166.9027,166.9027,165.8873,166.1496,24268.0
2021-09-28 10:20:00,196.35,196.45,195.57,196.09,35369.0,166.1496,166.2342,165.4896,165.9296,35369.0
2021-09-28 10:25:00,196.23,196.87,196.22,196.78,25301.0,166.0481,166.5896,166.0396,166.5135,25301.0
2021-09-28 10:30:00,196.76,197.08,196.34,197.02,50206.0,166.4965,166.7673,166.1411,166.7165,50206.0
2021-09-28 10:35:00,197.0,197.72,197.0,197.72,12114.0,166.6996,167.3089,166.6996,167.3089,12114.0
2021-09-28 10:40:00,197.6,198.38,197.48,197.87,12125.0,167.2073,167.8674,167.1058,167.4358,12125.0
2021-09-28 10:45:00,197.96,198.23,197.85,198.0,17648.0,167.512,167.7404,167.4189,167.5458,17648.0
2021-09-28 10:50:00,198.07,198.11,197.31,197.39,16380.0,167.605,167.6389,166.9619,167.0296,16380.0
2021-09-28 10:55:00,197.43,197.68,197.37,197.68,6285.0,167.0635,167.275,167.0127,167.275,6285.0
2021-09-28 11:00:00,197.79,197.85,197.63,197.68,24636.0,167.3681,167.4189,167.2327,167.275,24636.0
2021-09-28 11:05:00,197.45,197.5,197.16,197.4,6768.0,167.0804,167.1227,166.835,167.0381,6768.0
2021-09-28 11:10:00,197.46,197.46,196.77,197.02,5047.0,167.0889,167.0889,166.505,166.7165,5047.0
2021-09-28 11:15:00,196.94,197.01,196.66,196.88,7584.0,166.6488,166.7081,166.4119,166.5981,7584.0
2021-09-28 11:20:00,196.81,197.08,196.69,196.82,6012.0,166.5388,166.7673,166.4373,166.5473,6012.0
2021-09-28 11:25:00,196.82,197.4,196.82,197.4,17644.0,166.5473,167.0381,166.5473,167.0381,17644.0
2021-09-28 11:30:00,197.35,197.62,197.25,197.51,17514.0,166.9958,167.2243,166.9112,167.1312,17514.0
2021-09-28 11:35:00,197.52,197.58,197.44,197.58,12000.0,167.1396,167.1904,167.0719,167.1904,12000.0
2021-09-28 11:40:00,197.61,197.91,197.58,197.83,5227.0,167.2158,167.4697,167.1904,167.402,5227.0
2021-09-28 11:45:00,197.89,198.03,197.75,197.88,4498.0,167.4527,167.5712,167.3343,167.4443,4498.0
2021-09-28 11:50:00,197.81,198.11,197.8,198.11,5211.0,167.385,167.6389,167.3766,167.6389,5211.0
2021-09-28 11:55:00,198.05,198.22,198.01,198.13,4627.0,167.5881,167.732,167.5543,167.6558,4627.0
2021-09-28 12:00:00,198.13,198.13,197.31,197.31,4139.0,167.6558,167.6558,166.9619,166.9619,4139.0
2021-09-28 12:05:00,197.21,197.45,197.17,197.4,6002.0,166.8773,167.0804,166.8435,167.0381,6002.0
2021-09-28 12:10:00,197.42,197.7,197.36,197.69,7078.0,167.055,167.292,167.0042,167.2835,7078.0
2021-09-28 12:15:00,197.72,197.97,197.72,197.81,21604.0,167.3089,167.5204,167.3089,167.385,21604.0
2021-09-28 12:20:00,197.86,198.22,197.82,198.19,5300.0,167.4273,167.732,167.3935,167.7066,5300.0
2021-09-28 12:25:00,198.13,198.13,197.85,197.85,3022.0,167.6558,167.6558,167.4189,167.4189,3022.0
2021-09-28 12:30:00,197.85,198.01,197.82,198.0,4407.0,167.4189,167.5543,167.3935,167.5458,4407.0
2021-09-28 12:35:00,197.93,197.93,197.62,197.76,6739.0,167.4866,167.4866,167.2243,167.3427,6739.0
2021-09-28 12:40:00,197.78,197.88,197.68,197.68,3312.0,167.3596,167.4443,167.275,167.275,3312.0
2021-09-28 12:45:00,197.6,197.78,197.5,197.51,5232.0,167.2073,167.3596,167.1227,167.1312,5232.0
2021-09-28 12:50:00,197.46,197.63,197.36,197.55,9384.0,167.0889,167.2327,167.0042,167.165,9384.0
2021-09-28 12:55:00,197.56,197.58,197.36,197.42,8287.0,167.1735,167.1904,167.0042,167.055,8287.0
2021-09-28 13:00:00,197.46,197.46,197.15,197.23,2298.0,167.0889,167.0889,166.8265,166.8942,2298.0
2021-09-28 13:05:00,197.14,197.36,197.07,197.33,4632.0,166.8181,167.0042,166.7589,166.9789,4632.0
2021-09-28 13:10:00,197.35,197.57,197.27,197.57,2519.0,166.9958,167.1819,166.9281,167.1819,2519.0
2021-09-28 13:15:00,197.58,197.8,197.56,197.73,4814.0,167.1904,167.3766,167.1735,167.3173,4814.0
2021-09-28 13:20:00,197.7,197.78,197.7,197.73,2408.0,167.292,167.3596,167.292,167.3173,2408.0
2021-09-28 13:25:00,197.76,197.87,197.72,197.72,3489.0,167.3427,167.4358,167.3089,167.3089,3489.0
2021-09-28 13:30:00,197.72,197.81,197.56,197.78,6257.0,167.3089,167.385,167.1735,167.3596,6257.0
2021-09-28 13:35:00,197.81,197.82,197.69,197.82,4487.0,167.385,167.3935,167.2835,167.3935,4487.0
2021-09-28 13:40:00,197.85,198.16,197.79,197.84,4657.0,167.4189,167.6812,167.3681,167.4104,4657.0
2021-09-28 13:45:00,197.74,198.02,197.74,198.02,5176.0,167.3258,167.5627,167.3258,167.5627,5176.0
2021-09-28 13:50:00,198.07,198.11,197.94,198.0,3811.0,167.605,167.6389,167.495,167.5458,3811.0
2021-09-28 13:55:00,198.0,198.14,197.92,198.05,3200.0,167.5458,167.6643,167.4781,167.5881,3200.0
2021-09-28 14:00:00,198.03,198.3,198.03,198.3,9250.0,167.5712,167.7997,167.5712,167.7997,9250.0
2021-09-28 14:05:00,198.25,198.45,198.22,198.38,6653.0,167.7574,167.9266,167.732,167.8674,6653.0
2021-09-28 14:10:00,198.38,198.38,197.94,198.0,7156.0,167.8674,167.8674,167.495,167.5458,7156.0
2021-09-28 14:15:00,198.03,198.59,198.03,198.59,4185.0,167.5712,168.0451,167.5712,168.0451,4185.0
2021-09-28 14:20:00,198.67,198.9,198.65,198.9,4520.0,168.1128,168.3074,168.0958,168.3074,4520.0
2021-09-28 14:25:00,198.86,198.87,198.59,198.83,4019.0,168.2735,168.282,168.0451,168.2481,4019.0
2021-09-28 14:30:00,198.87,198.87,198.6,198.65,3472.0,168.282,168.282,168.0535,168.0958,3472.0
2021-09-28 14:35:00,198.59,198.75,198.51,198.68,3501.0,168.0451,168.1805,167.9774,168.1212,3501.0
2021-09-28 14:40:00,198.73,199.2,198.67,199.2,4727.0,168.1635,168.5612,168.1128,168.5612,4727.0
2021-09-28 14:45:00,199.23,199.71,199.23,199.58,13490.0,168.5866,168.9928,168.5866,168.8828,13490.0
2021-09-28 14:50:00,199.6,199.62,199.3,199.3,16444.0,168.8997,168.9166,168.6459,168.6459,16444.0
2021-09-28 14:55:00,199.2,199.54,199.2,199.35,5672.0,168.5612,168.8489,168.5612,168.6882,5672.0
2021-09-28 15:00:00,199.37,199.55,199.27,199.27,7865.0,168.7051,168.8574,168.6205,168.6205,7865.0
2021-09-28 15:05:00,199.26,199.47,199.19,199.4,11073.0,168.612,168.7897,168.5528,168.7305,11073.0
2021-09-28 15:10:00,199.4,199.4,199.22,199.34,7502.0,168.7305,168.7305,168.5782,168.6797,7502.0
2021-09-28 15:15:00,199.36,199.62,199.32,199.33,6830.0,168.6966,168.9166,168.6628,168.6712,6830.0
2021-09-28 15:20:00,199.29,199.42,199.11,199.13,8269.0,168.6374,168.7474,168.4851,168.502,8269.0
2021-09-28 15:25:00,199.13,199.13,198.74,198.74,7105.0,168.502,168.502,168.172,168.172,7105.0
2021-09-28 15:30:00,198.7,198.92,198.66,198.76,13321.0,168.1381,168.3243,168.1043,168.1889,13321.0
2021-09-28 15:35:00,198.77,199.08,198.65,198.68,20235.0,168.1974,168.4597,168.0958,168.1212,20235.0
2021-09-28 15:40:00,198.68,199.0,198.62,198.67,18218.0,168.1212,168.392,168.0704,168.1128,18218.0
2021-09-28 15:45:00,198.66,198.76,198.15,198.17,21771.0,168.1043,168.1889,167.6727,167.6897,21771.0
2021-09-28 15:50:00,197.92,198.3,197.76,197.95,35486.0,167.4781,167.7997,167.3427,167.5035,35486.0
2021-09-28 15:55:00,197.82,198.01,197.66,197.97,87245.0,167.3935,167.5543,167.2581,167.5204,87245.0
2021-09-29 09:30:00,197.89,198.03,197.09,197.2,24444.0,167.4527,167.5712,166.7758,166.8689,24444.0
2021-09-29 09:35:00,197.2,197.56,196.87,196.87,5374.0,166.8689,167.1735,166.5896,166.5896,5374.0
2021-09-29 09:40:00,196.91,197.35,196.91,196.91,3065.0,166.6235,166.9958,166.6235,166.6235,3065.0
2021-09-29 09:45:00,196.95,197.37,196.81,197.1,3533.0,166.6573,167.0127,166.5388,166.7842,3533.0
2021-09-29 09:50:00,197.12,197.54,196.96,197.12,7200.0,166.8012,167.1566,166.6658,166.8012,7200.0
2021-09-29 09:55:00,197.16,197.48,196.99,197.24,3000.0,166.835,167.1058,166.6912,166.9027,3000.0
2021-09-29 10:00:00,197.27,197.43,196.89,197.09,8854.0,166.9281,167.0635,166.6065,166.7758,8854.0
2021-09-29 10:05:00,197.09,197.48,197.09,197.3,6392.0,166.7758,167.1058,166.7758,166.9535,6392.0
2021-09-29 10:10:00,197.44,197.46,197.01,197.08,5500.0,167.0719,167.0889,166.7081,166.7673,5500.0
2021-09-29 10:15:00,197.1,197.44,197.09,197.44,8408.0,166.7842,167.0719,166.7758,167.0719,8408.0
2021-09-29 10:20:00,197.41,197.56,197.11,197.24,4700.0,167.0466,167.1735,166.7927,166.9027,4700.0
2021-09-29 10:25:00,197.25,197.28,197.07,197.07,4443.0,166.9112,166.9366,166.7589,166.7589,4443.0
2021-09-29 10:30:00,197.15,197.22,196.84,196.96,5789.0,166.8265,166.8858,166.5642,166.6658,5789.0
2021-09-29 10:35:00,196.96,196.99,196.6,196.62,6798.0,166.6658,166.6912,166.3611,166.3781,6798.0
2021-09-29 10:40:00,196.63,196.85,196.5,196.59,8216.0,166.3865,166.5727,166.2765,166.3527,8216.0
2021-09-29 10:45:00,196.57,196.82,196.56,196.75,5450.0,166.3358,166.5473,166.3273,166.4881,5450.0
2021-09-29 10:50:00,196.66,196.66,196.2,196.38,6173.0,166.4119,166.4119,166.0227,166.175,6173.0
2021-09-29 10:55:00,196.45,196.51,196.26,196.43,5657.0,166.2342,166.285,166.0734,166.2173,5657.0
2021-09-29 11:00:00,196.44,196.44,195.95,196.09,4725.0,166.2258,166.2258,165.8111,165.9296,4725.0
2021-09-29 11:05:00,196.13,196.44,196.13,196.27,5860.0,165.9634,166.2258,165.9634,166.0819,5860.0
2021-09-29 11:10:00,196.3,196.37,196.03,196.15,4500.0,166.1073,166.1665,165.8788,165.9804,4500.0
2021-09-29 11:15:00,196.05,196.4,196.05,196.39,4621.0,165.8957,166.1919,165.8957,166.1834,4621.0
2021-09-29 11:20:00,196.38,196.58,196.2,196.45,7583.0,166.175,166.3442,166.0227,166.2342,7583.0
2021-09-29 11:25:00,196.43,196.5,196.26,196.27,4245.0,166.2173,166.2765,166.0734,166.0819,4245.0
2021-09-29 11:30:00,196.3,196.56,196.24,196.46,5013.0,166.1073,166.3273,166.0565,166.2427,5013.0
2021-09-29 11:35:00,196.39,196.52,196.31,196.4,4462.0,166.1834,166.2934,166.1157,166.1919,4462.0
2021-09-29 11:40:00,196.31,196.42,196.18,196.35,2348.0,166.1157,166.2088,166.0057,166.1496,2348.0
2021-09-29 11:45:00,196.33,196.42,196.26,196.34,1900.0,166.1327,166.2088,166.0734,166.1411,1900.0
2021-09-29 11:50:00,196.34,196.48,196.31,196.44,2950.0,166.1411,166.2596,166.1157,166.2258,2950.0
2021-09-29 11:55:00,196.37,196.48,196.33,196.38,2970.0,166.1665,166.2596,166.1327,166.175,2970.0
2021-09-29 12:00:00,196.38,196.42,196.27,196.28,9143.0,166.175,166.2088,166.0819,166.0904,9143.0
2021-09-29 12:05:00,196.31,196.31,196.05,196.11,4339.0,166.1157,166.1157,165.8957,165.9465,4339.0
2021-09-29 12:10:00,196.07,196.3,196.07,196.12,4969.0,165.9127,166.1073,165.9127,165.955,4969.0
2021-09-29 12:15:00,196.1,196.4,196.0,196.4,6030.0,165.938,166.1919,165.8534,166.1919,6030.0
2021-09-29 12:20:00,196.41,196.53,196.38,196.52,2608.0,166.2004,166.3019,166.175,166.2934,2608.0
2021-09-29 12:25:00,196.52,196.88,196.5,196.64,3984.0,166.2934,166.5981,166.2765,166.395,3984.0
2021-09-29 12:30:00,196.59,196.87,196.53,196.87,3488.0,166.3527,166.5896,166.3019,166.5896,3488.0
2021-09-29 12:35:00,196.86,196.89,196.83,196.87,1761.0,166.5812,166.6065,166.5558,166.5896,1761.0
2021-09-29 12:40:00,196.82,196.97,196.82,196.87,1600.0,166.5473,166.6742,166.5473,166.5896,1600.0
2021-09-29 12:45:00,196.9,197.06,196.89,196.98,4744.0,166.615,166.7504,166.6065,166.6827,4744.0
2021-09-29 12:50:00,197.06,197.18,197.06,197.14,2400.0,166.7504,166.8519,166.7504,166.8181,2400.0
2021-09-29 12:55:00,197.08,197.08,196.9,196.97,2200.0,166.7673,166.7673,166.615,166.6742,2200.0
2021-09-29 13:00:00,197.01,197.02,196.86,196.86,1300.0,166.7081,166.7165,166.5812,166.5812,1300.0
2021-09-29 13:05:00,196.89,196.9,196.55,196.64,4752.0,166.6065,166.615,166.3188,166.395,4752.0
2021-09-29 13:10:00,196.61,196.64,196.36,196.37,3894.0,166.3696,166.395,166.1581,166.1665,3894.0
2021-09-29 13:15:00,196.36,196.68,196.35,196.68,3438.0,166.1581,166.4288,166.1496,166.4288,3438.0
2021-09-29 13:20:00,196.7,196.84,196.66,196.72,2821.0,166.4458,166.5642,166.4119,166.4627,2821.0
2021-09-29 13:25:00,196.65,196.75,196.65,196.75,2161.0,166.4035,166.4881,166.4035,166.4881,2161.0
2021-09-29 13:30:00,196.67,196.74,196.54,196.74,2900.0,166.4204,166.4796,166.3104,166.4796,2900.0
2021-09-29 13:35:00,196.67,196.73,196.61,196.66,2489.0,166.4204,166.4711,166.3696,166.4119,2489.0
2021-09-29 13:40:00,196.63,196.74,196.6,196.68,3300.0,166.3865,166.4796,166.3611,166.4288,3300.0
2021-09-29 13:45:00,196.64,196.69,196.58,196.65,1639.0,166.395,166.4373,166.3442,166.4035,1639.0
2021-09-29 13:50:00,196.62,196.81,196.6,196.8,5139.0,166.3781,166.5388,166.3611,166.5304,5139.0
2021-09-29 13:55:00,196.79,197.08,196.74,197.07,4956.0,166.5219,166.7673,166.4796,166.7589,4956.0
2021-09-29 14:00:00,197.1,197.11,196.94,197.05,3300.0,166.7842,166.7927,166.6488,166.7419,3300.0
2021-09-29 14:05:00,196.97,197.07,196.85,197.02,4000.0,166.6742,166.7589,166.5727,166.7165,4000.0
2021-09-29 14:10:00,197.07,197.29,197.07,197.29,3300.0,166.7589,166.945,166.7589,166.945,3300.0
2021-09-29 14:15:00,197.21,197.22,197.08,197.15,4103.0,166.8773,166.8858,166.7673,166.8265,4103.0
2021-09-29 14:20:00,197.11,197.11,196.95,196.95,3044.0,166.7927,166.7927,166.6573,166.6573,3044.0
2021-09-29 14:25:00,196.92,197.18,196.92,197.09,3307.0,166.6319,166.8519,166.6319,166.7758,3307.0
2021-09-29 14:30:00,197.15,197.25,197.12,197.21,3892.0,166.8265,166.9112,166.8012,166.8773,3892.0
2021-09-29 14:35:00,197.18,197.38,197.15,197.31,3000.0,166.8519,167.0212,166.8265,166.9619,3000.0
2021-09-29 14:40:00,197.26,197.29,197.11,197.29,3500.0,166.9196,166.945,166.7927,166.945,3500.0
2021-09-29 14:45:00,197.2,197.2,197.04,197.14,2162.0,166.8689,166.8689,166.7335,166.8181,2162.0
2021-09-29 14:50:00,197.07,197.23,197.07,197.22,4308.0,166.7589,166.8942,166.7589,166.8858,4308.0
2021-09-29 14:55:00,197.26,197.26,197.11,197.18,4154.0,166.9196,166.9196,166.7927,166.8519,4154.0
2021-09-29 15:00:00,197.21,197.27,196.95,196.99,4538.0,166.8773,166.9281,166.6573,166.6912,4538.0
2021-09-29 15:05:00,196.95,197.14,196.95,197.01,3785.0,166.6573,166.8181,166.6573,166.7081,3785.0
2021-09-29 15:10:00,197.03,197.15,196.96,197.09,2440.0,166.725,166.8265,166.6658,166.7758,2440.0
2021-09-29 15:15:00,197.16,197.2,197.09,197.09,2928.0,166.835,166.8689,166.7758,166.7758,2928.0
2021-09-29 15:20:00,196.99,197.12,196.98,197.07,3955.0,166.6912,166.8012,166.6827,166.7589,3955.0
2021-09-29 15:25:00,197.07,197.19,197.07,197.19,2715.0,166.7589,166.8604,166.7589,166.8604,2715.0
2021-09-29 15:30:00,197.14,197.2,197.05,197.13,5581.0,166.8181,166.8689,166.7419,166.8096,5581.0
2021-09-29 15:35:00,197.14,197.15,196.83,196.83,7697.0,166.8181,166.8265,166.5558,166.5558,7697.0
2021-09-29 15:40:00,196.89,196.91,196.6,196.66,5800.0,166.6065,166.6235,166.3611,166.4119,5800.0
2021-09-29 15:45:00,196.63,196.66,196.45,196.45,11022.0,166.3865,166.4119,166.2342,166.2342,11022.0
2021-09-29 15:50:00,196.43,196.54,196.2,196.23,21112.0,166.2173,166.3104,166.0227,166.0481,21112.0
2021-09-29 15:55:00,196.21,196.21,196.01,196.19,47597.0,166.0311,166.0311,165.8619,166.0142,47597.0
2021-09-30 09:30:00,197.13,197.5,196.1,196.74,15724.0,166.8096,167.1227,165.938,166.4796,15724.0
2021-09-30 09:35:00,196.96,197.13,196.61,196.69,6767.0,166.6658,166.8096,166.3696,166.4373,6767.0
2021-09-30 09:40:00,196.68,197.5,196.68,197.03,14253.0,166.4288,167.1227,166.4288,166.725,14253.0
2021-09-30 09:45:00,197.03,197.21,196.9,196.91,6298.0,166.725,166.8773,166.615,166.6235,6298.0
2021-09-30 09:50:00,197.16,197.45,197.14,197.3,3429.0,166.835,167.0804,166.8181,166.9535,3429.0
2021-09-30 09:55:00,197.33,197.41,197.14,197.31,3662.0,166.9789,167.0466,166.8181,166.9619,3662.0
2021-09-30 10:00:00,197.17,197.25,197.07,197.25,5062.0,166.8435,166.9112,166.7589,166.9112,5062.0
2021-09-30 10:05:00,197.2,197.2,196.49,196.62,4600.0,166.8689,166.8689,166.2681,166.3781,4600.0
2021-09-30 10:10:00,196.73,196.78,196.42,196.43,6355.0,166.4711,166.5135,166.2088,166.2173,6355.0
2021-09-30 10:15:00,196.49,196.86,196.49,196.79,3119.0,166.2681,166.5812,166.2681,166.5219,3119.0
2021-09-30 10:20:00,196.79,196.79,196.36,196.49,4900.0,166.5219,166.5219,166.1581,166.2681,4900.0
2021-09-30 10:25:00,196.57,196.7,196.5,196.51,4669.0,166.3358,166.4458,166.2765,166.285,4669.0
2021-09-30 10:30:00,196.62,196.69,196.49,196.69,5037.0,166.3781,166.4373,166.2681,166.4373,5037.0
2021-09-30 10:35:00,196.71,196.76,196.56,196.64,3623.0,166.4542,166.4965,166.3273,166.395,3623.0
2021-09-30 10:40:00,196.61,196.61,196.03,196.17,14080.0,166.3696,166.3696,165.8788,165.9973,14080.0
2021-09-30 10:45:00,196.13,196.27,196.12,196.27,10594.0,165.9634,166.0819,165.955,166.0819,10594.0
2021-09-30 10:50:00,196.29,196.33,196.15,196.16,5425.0,166.0988,166.1327,165.9804,165.9888,5425.0
2021-09-30 10:55:00,196.12,196.13,195.63,195.74,6444.0,165.955,165.9634,165.5403,165.6334,6444.0
2021-09-30 11:00:00,195.64,195.85,195.46,195.85,8881.0,165.5488,165.7265,165.3965,165.7265,8881.0
2021-09-30 11:05:00,195.83,195.85,195.74,195.78,14322.0,165.7096,165.7265,165.6334,165.6673,14322.0
2021-09-30 11:10:00,195.81,196.01,195.81,195.94,7383.0,165.6927,165.8619,165.6927,165.8027,7383.0
2021-09-30 11:15:00,195.94,196.09,195.79,195.82,3225.0,165.8027,165.9296,165.6757,165.7011,3225.0
2021-09-30 11:20:00,195.69,195.69,195.46,195.5,3183.0,165.5911,165.5911,165.3965,165.4303,3183.0
2021-09-30 11:25:00,195.51,195.69,195.38,195.63,4870.0,165.4388,165.5911,165.3288,165.5403,4870.0
2021-09-30 11:30:00,195.61,195.64,195.12,195.12,6538.0,165.5234,165.5488,165.1088,165.1088,6538.0
2021-09-30 11:35:00,195.0,195.27,194.69,194.95,7725.0,165.0072,165.2357,164.7449,164.9649,7725.0
2021-09-30 11:40:00,194.83,194.83,194.45,194.71,11338.0,164.8634,164.8634,164.5418,164.7618,11338.0
2021-09-30 11:45:00,194.7,194.71,194.46,194.67,7901.0,164.7534,164.7618,164.5503,164.728,7901.0
2021-09-30 11:50:00,194.73,194.94,194.56,194.94,3300.0,164.7788,164.9565,164.6349,164.9565,3300.0
2021-09-30 11:55:00,194.98,195.18,194.83,195.18,6411.0,164.9903,165.1595,164.8634,165.1595,6411.0
2021-09-30 12:00:00,195.21,195.26,195.07,195.18,6602.0,165.1849,165.2272,165.0665,165.1595,6602.0
2021-09-30 12:05:00,195.08,195.08,194.52,194.55,8436.0,165.0749,165.0749,164.6011,164.6264,8436.0
2021-09-30 12:10:00,194.57,194.71,194.41,194.69,6529.0,164.6434,164.7618,164.508,164.7449,6529.0
2021-09-30 12:15:00,194.72,194.98,194.66,194.98,8947.0,164.7703,164.9903,164.7195,164.9903,8947.0
2021-09-30 12:20:00,194.99,195.23,194.99,195.06,6636.0,164.9988,165.2019,164.9988,165.058,6636.0
2021-09-30 12:25:00,195.07,195.25,195.07,195.19,7434.0,165.0665,165.2188,165.0665,165.168,7434.0
2021-09-30 12:30:00,195.14,195.14,194.78,195.04,8903.0,165.1257,165.1257,164.8211,165.0411,8903.0
2021-09-30 12:35:00,195.04,195.25,194.95,195.07,3452.0,165.0411,165.2188,164.9649,165.0665,3452.0
2021-09-30 12:40:00,195.08,195.17,194.94,195.07,3212.0,165.0749,165.1511,164.9565,165.0665,3212.0
2021-09-30 12:45:00,195.0,195.48,194.96,195.48,5179.0,165.0072,165.4134,164.9734,165.4134,5179.0
2021-09-30 12:50:00,195.53,195.7,195.37,195.52,5547.0,165.4557,165.5996,165.3203,165.4473,5547.0
2021-09-30 12:55:00,195.49,195.49,195.14,195.21,4970.0,165.4219,165.4219,165.1257,165.1849,4970.0
2021-09-30 13:00:00,195.28,195.52,195.28,195.47,2364.0,165.2442,165.4473,165.2442,165.4049,2364.0
2021-09-30 13:05:00,195.5,195.75,195.48,195.75,4300.0,165.4303,165.6419,165.4134,165.6419,4300.0
2021-09-30 13:10:00,195.75,195.75,195.6,195.67,3058.0,165.6419,165.6419,165.515,165.5742,3058.0
2021-09-30 13:15:00,195.71,195.8,195.51,195.6,12768.0,165.608,165.6842,165.4388,165.515,12768.0
2021-09-30 13:20:00,195.62,195.62,195.22,195.22,5735.0,165.5319,165.5319,165.1934,165.1934,5735.0
2021-09-30 13:25:00,195.22,195.22,194.96,194.96,7552.0,165.1934,165.1934,164.9734,164.9734,7552.0
2021-09-30 13:30:00,194.95,195.0,194.86,194.98,3714.0,164.9649,165.0072,164.8888,164.9903,3714.0
2021-09-30 13:35:00,195.05,195.31,194.95,195.3,2098.0,165.0495,165.2696,164.9649,165.2611,2098.0
2021-09-30 13:40:00,195.37,195.37,195.22,195.29,4806.0,165.3203,165.3203,165.1934,165.2526,4806.0
2021-09-30 13:45:00,195.25,195.3,195.21,195.27,2392.0,165.2188,165.2611,165.1849,165.2357,2392.0
2021-09-30 13:50:00,195.33,195.42,195.25,195.42,6102.0,165.2865,165.3626,165.2188,165.3626,6102.0
2021-09-30 13:55:00,195.47,195.49,195.42,195.48,5887.0,165.4049,165.4219,165.3626,165.4134,5887.0
2021-09-30 14:00:00,195.48,195.87,195.47,195.78,6188.0,165.4134,165.7434,165.4049,165.6673,6188.0
2021-09-30 14:05:00,195.7,196.03,195.63,195.96,5821.0,165.5996,165.8788,165.5403,165.8196,5821.0
2021-09-30 14:10:00,196.02,196.05,195.7,195.72,7200.0,165.8704,165.8957,165.5996,165.6165,7200.0
2021-09-30 14:15:00,195.72,195.72,195.2,195.39,37087.0,165.6165,165.6165,165.1765,165.3372,37087.0
2021-09-30 14:20:00,195.4,195.53,195.37,195.37,3862.0,165.3457,165.4557,165.3203,165.3203,3862.0
2021-09-30 14:25:00,195.41,195.41,195.14,195.24,6200.0,165.3542,165.3542,165.1257,165.2103,6200.0
2021-09-30 14:30:00,195.3,195.51,195.26,195.47,6115.0,165.2611,165.4388,165.2272,165.4049,6115.0
2021-09-30 14:35:00,195.43,195.44,195.17,195.18,6334.0,165.3711,165.3796,165.1511,165.1595,6334.0
2021-09-30 14:40:00,195.16,195.37,195.07,195.34,11102.0,165.1426,165.3203,165.0665,165.2949,11102.0
2021-09-30 14:45:00,195.32,195.48,195.27,195.34,8144.0,165.278,165.4134,165.2357,165.2949,8144.0
2021-09-30 14:50:00,195.38,195.63,195.2,195.2,8176.0,165.3288,165.5403,165.1765,165.1765,8176.0
2021-09-30 14:55:00,195.15,195.18,194.94,194.94,10606.0,165.1342,165.1595,164.9565,164.9565,10606.0
2021-09-30 15:00:00,194.96,195.07,194.76,194.84,9925.0,164.9734,165.0665,164.8041,164.8718,9925.0
2021-09-30 15:05:00,194.91,194.97,194.79,194.96,4223.0,164.9311,164.9818,164.8295,164.9734,4223.0
2021-09-30 15:10:00,194.98,195.09,194.84,195.02,7196.0,164.9903,165.0834,164.8718,165.0242,7196.0
2021-09-30 15:15:00,194.99,195.27,194.96,195.08,6917.0,164.9988,165.2357,164.9734,165.0749,6917.0
2021-09-30 15:20:00,195.04,195.04,194.82,194.82,5076.0,165.0411,165.0411,164.8549,164.8549,5076.0
2021-09-30 15:25:00,194.8,194.99,194.73,194.8,8410.0,164.838,164.9988,164.7788,164.838,8410.0
2021-09-30 15:30:00,194.75,195.12,194.66,195.05,8835.0,164.7957,165.1088,164.7195,165.0495,8835.0
2021-09-30 15:35:00,195.01,195.08,194.62,194.72,10444.0,165.0157,165.0749,164.6857,164.7703,10444.0
2021-09-30 15:40:00,194.71,194.74,194.33,194.37,13192.0,164.7618,164.7872,164.4403,164.4741,13192.0
2021-09-30 15:45:00,194.34,194.35,194.05,194.11,22182.0,164.4487,164.4572,164.2034,164.2541,22182.0
2021-09-30 15:50:00,194.13,194.17,193.06,193.44,55704.0,164.271,164.3049,163.3656,163.6872,55704.0
2021-09-30 15:55:00,193.5,193.73,193.26,193.39,77599.0,163.7379,163.9326,163.5349,163.6449,77599.0
2021-10-01 09:30:00,194.27,195.17,193.15,194.3,24464.0,164.3895,165.1511,163.4418,164.4149,24464.0
2021-10-01 09:35:00,193.85,194.31,193.63,193.69,7085.0,164.0341,164.4234,163.848,163.8987,7085.0
2021-10-01 09:40:00,193.65,193.65,193.07,193.07,6547.0,163.8649,163.8649,163.3741,163.3741,6547.0
2021-10-01 09:45:00,193.02,193.7,192.75,193.7,4102.0,163.3318,163.9072,163.1033,163.9072,4102.0
2021-10-01 09:50:00,193.65,193.67,192.88,192.88,3400.0,163.8649,163.8818,163.2133,163.2133,3400.0
2021-10-01 09:55:00,192.74,193.01,192.73,192.86,4051.0,163.0948,163.3233,163.0864,163.1964,4051.0
2021-10-01 10:00:00,192.76,193.23,192.76,192.91,3923.0,163.1118,163.5095,163.1118,163.2387,3923.0
2021-10-01 10:05:00,192.84,193.02,192.67,192.76,4863.0,163.1795,163.3318,163.0356,163.1118,4863.0
2021-10-01 10:10:00,192.74,192.8,192.48,192.62,8594.0,163.0948,163.1456,162.8748,162.9933,8594.0
2021-10-01 10:15:00,192.52,192.52,191.61,191.9,13462.0,162.9087,162.9087,162.1386,162.384,13462.0
2021-10-01 10:20:00,192.03,192.16,191.81,192.06,6169.0,162.494,162.6041,162.3079,162.5194,6169.0
2021-10-01 10:25:00,191.97,192.66,191.97,192.66,6751.0,162.4433,163.0271,162.4433,163.0271,6751.0
2021-10-01 10:30:00,192.55,192.98,192.51,192.98,7044.0,162.9341,163.2979,162.9002,163.2979,7044.0
2021-10-01 10:35:00,193.14,193.51,193.03,193.19,6257.0,163.4333,163.7464,163.3402,163.4756,6257.0
2021-10-01 10:40:00,193.13,193.57,193.12,193.26,19965.0,163.4249,163.7972,163.4164,163.5349,19965.0
2021-10-01 10:45:00,193.24,193.29,192.91,193.25,10412.0,163.5179,163.5602,163.2387,163.5264,10412.0
2021-10-01 10:50:00,193.38,193.38,192.86,192.87,5603.0,163.6364,163.6364,163.1964,163.2048,5603.0
2021-10-01 10:55:00,192.79,193.12,192.68,192.96,10455.0,163.1372,163.4164,163.0441,163.281,10455.0
2021-10-01 11:00:00,192.94,193.15,192.84,192.97,3705.0,163.2641,163.4418,163.1795,163.2895,3705.0
2021-10-01 11:05:00,192.92,193.0,192.65,192.77,5166.0,163.2472,163.3149,163.0187,163.1202,5166.0
2021-10-01 11:10:00,192.8,193.49,192.79,193.49,9602.0,163.1456,163.7295,163.1372,163.7295,9602.0
2021-10-01 11:15:00,193.5,193.75,193.42,193.53,7029.0,163.7379,163.9495,163.6703,163.7633,7029.0
2021-10-01 11:20:00,193.65,193.74,193.46,193.71,8098.0,163.8649,163.941,163.7041,163.9156,8098.0
2021-10-01 11:25:00,193.71,193.73,193.48,193.49,9453.0,163.9156,163.9326,163.721,163.7295,9453.0
2021-10-01 11:30:00,193.53,193.73,193.34,193.69,8761.0,163.7633,163.9326,163.6026,163.8987,8761.0
2021-10-01 11:35:00,193.74,193.94,193.63,193.94,2245.0,163.941,164.1103,163.848,164.1103,2245.0
2021-10-01 11:40:00,193.93,194.22,193.82,194.17,4930.0,164.1018,164.3472,164.0087,164.3049,4930.0
2021-10-01 11:45:00,194.2,194.35,194.19,194.28,3433.0,164.3303,164.4572,164.3218,164.398,3433.0
2021-10-01 11:50:00,194.31,194.66,194.25,194.66,5185.0,164.4234,164.7195,164.3726,164.7195,5185.0
2021-10-01 11:55:00,194.69,194.74,194.5,194.69,3385.0,164.7449,164.7872,164.5841,164.7449,3385.0
2021-10-01 12:00:00,194.71,194.71,194.48,194.52,4001.0,164.7618,164.7618,164.5672,164.6011,4001.0
2021-10-01 12:05:00,194.46,194.5,194.21,194.42,4780.0,164.5503,164.5841,164.3387,164.5164,4780.0
2021-10-01 12:10:00,194.31,194.32,194.03,194.08,9233.0,164.4234,164.4318,164.1864,164.2287,9233.0
2021-10-01 12:15:00,194.05,194.12,193.79,193.96,7764.0,164.2034,164.2626,163.9833,164.1272,7764.0
2021-10-01 12:20:00,193.96,194.16,193.96,194.15,4424.0,164.1272,164.2964,164.1272,164.288,4424.0
2021-10-01 12:25:00,194.21,194.39,194.16,194.39,10960.0,164.3387,164.4911,164.2964,164.4911,10960.0
2021-10-01 12:30:00,194.46,194.79,194.46,194.75,2877.0,164.5503,164.8295,164.5503,164.7957,2877.0
2021-10-01 12:35:00,194.78,194.79,194.62,194.62,2129.0,164.8211,164.8295,164.6857,164.6857,2129.0
2021-10-01 12:40:00,194.62,194.75,194.61,194.62,2358.0,164.6857,164.7957,164.6772,164.6857,2358.0
2021-10-01 12:45:00,194.76,194.83,194.75,194.83,4881.0,164.8041,164.8634,164.7957,164.8634,4881.0
2021-10-01 12:50:00,194.78,194.82,194.74,194.8,1905.0,164.8211,164.8549,164.7872,164.838,1905.0
2021-10-01 12:55:00,194.84,194.84,194.67,194.71,3521.0,164.8718,164.8718,164.728,164.7618,3521.0
2021-10-01 13:00:00,194.79,195.0,194.7,195.0,8664.0,164.8295,165.0072,164.7534,165.0072,8664.0
2021-10-01 13:05:00,194.97,195.29,194.97,195.26,14007.0,164.9818,165.2526,164.9818,165.2272,14007.0
2021-10-01 13:10:00,195.26,195.51,195.16,195.42,6971.0,165.2272,165.4388,165.1426,165.3626,6971.0
2021-10-01 13:15:00,195.49,195.55,195.4,195.42,3572.0,165.4219,165.4726,165.3457,165.3626,3572.0
2021-10-01 13:20:00,195.41,195.44,195.3,195.3,2429.0,165.3542,165.3796,165.2611,165.2611,2429.0
2021-10-01 13:25:00,195.34,195.34,195.27,195.28,1494.0,165.2949,165.2949,165.2357,165.2442,1494.0
2021-10-01 13:30:00,195.27,195.58,195.27,195.58,5452.0,165.2357,165.498,165.2357,165.498,5452.0
2021-10-01 13:35:00,195.52,195.54,195.44,195.46,3741.0,165.4473,165.4642,165.3796,165.3965,3741.0
2021-10-01 13:40:00,195.45,195.79,195.41,195.77,5577.0,165.388,165.6757,165.3542,165.6588,5577.0
2021-10-01 13:45:00,195.77,196.12,195.75,196.1,4634.0,165.6588,165.955,165.6419,165.938,4634.0
2021-10-01 13:50:00,196.09,196.15,195.99,196.04,2117.0,165.9296,165.9804,165.845,165.8873,2117.0
2021-10-01 13:55:00,195.99,196.01,195.84,195.95,3674.0,165.845,165.8619,165.718,165.8111,3674.0
2021-10-01 14:00:00,195.96,196.29,195.96,196.28,4824.0,165.8196,166.0988,165.8196,166.0904,4824.0
2021-10-01 14:05:00,196.3,196.41,196.21,196.24,8853.0,166.1073,166.2004,166.0311,166.0565,8853.0
2021-10-01 14:10:00,196.31,196.55,196.31,196.48,2754.0,166.1157,166.3188,166.1157,166.2596,2754.0
2021-10-01 14:15:00,196.5,196.64,196.43,196.48,3777.0,166.2765,166.395,166.2173,166.2596,3777.0
2021-10-01 14:20:00,196.48,196.59,196.43,196.53,2328.0,166.2596,166.3527,166.2173,166.3019,2328.0
2021-10-01 14:25:00,196.53,196.59,196.47,196.53,7794.0,166.3019,166.3527,166.2511,166.3019,7794.0
2021-10-01 14:30:00,196.5,196.58,196.48,196.58,2633.0,166.2765,166.3442,166.2596,166.3442,2633.0
2021-10-01 14:35:00,196.58,196.73,196.58,196.63,3700.0,166.3442,166.4711,166.3442,166.3865,3700.0
2021-10-01 14:40:00,196.64,196.64,196.26,196.3,2234.0,166.395,166.395,166.0734,166.1073,2234.0
2021-10-01 14:45:00,196.28,196.45,196.19,196.45,4149.0,166.0904,166.2342,166.0142,166.2342,4149.0
2021-10-01 14:50:00,196.46,196.71,196.35,196.71,4287.0,166.2427,166.4542,166.1496,166.4542,4287.0
2021-10-01 14:55:00,196.73,196.81,196.55,196.62,3028.0,166.4711,166.5388,166.3188,166.3781,3028.0
2021-10-01 15:00:00,196.62,196.92,196.59,196.91,3654.0,166.3781,166.6319,166.3527,166.6235,3654.0
2021-10-01 15:05:00,196.93,196.99,196.85,196.97,5411.0,166.6404,166.6912,166.5727,166.6742,5411.0
2021-10-01 15:10:00,196.94,197.18,196.91,197.18,3720.0,166.6488,166.8519,166.6235,166.8519,3720.0
2021-10-01 15:15:00,197.21,197.24,196.96,196.97,4823.0,166.8773,166.9027,166.6658,166.6742,4823.0
2021-10-01 15:20:00,197.0,197.16,196.97,197.02,8065.0,166.6996,166.835,166.6742,166.7165,8065.0
2021-10-01 15:25:00,196.98,196.98,196.7,196.71,5608.0,166.6827,166.6827,166.4458,166.4542,5608.0
2021-10-01 15:30:00,196.72,196.87,196.65,196.87,5128.0,166.4627,166.5896,166.4035,166.5896,5128.0
2021-10-01 15:35:00,196.84,196.86,196.69,196.7,7984.0,166.5642,166.5812,166.4373,166.4458,7984.0
2021-10-01 15:40:00,196.67,196.78,196.61,196.78,10864.0,166.4204,166.5135,166.3696,166.5135,10864.0
2021-10-01 15:45:00,196.73,196.81,196.47,196.47,14467.0,166.4711,166.5388,166.2511,166.2511,14467.0
2021-10-01 15:50:00,196.5,197.08,196.5,196.73,25353.0,166.2765,166.7673,166.2765,166.4711,25353.0
2021-10-01 15:55:00,196.72,196.76,196.32,196.55,94059.0,166.4627,166.4965,166.1242,166.3188,94059.0
2021-10-04 09:30:00,196.07,197.17,194.61,197.16,12945.0,165.9127,166.8435,164.6772,166.835,12945.0
2021-10-04 09:35:00,196.56,196.93,196.28,196.93,1717.0,166.3273,166.6404,166.0904,166.6404,1717.0
2021-10-04 09:40:00,196.63,196.94,196.63,196.94,1940.0,166.3865,166.6488,166.3865,166.6488,1940.0
2021-10-04 09:45:00,196.93,197.02,196.4,196.63,4759.0,166.6404,166.7165,166.1919,166.3865,4759.0
2021-10-04 09:50:00,196.64,197.38,196.64,197.34,5816.0,166.395,167.0212,166.395,166.9873,5816.0
2021-10-04 09:55:00,197.35,197.73,197.26,197.73,5954.0,166.9958,167.3173,166.9196,167.3173,5954.0
2021-10-04 10:00:00,197.7,198.01,196.85,196.85,4168.0,167.292,167.5543,166.5727,166.5727,4168.0
2021-10-04 10:05:00,196.73,196.75,196.33,196.58,4058.0,166.4711,166.4881,166.1327,166.3442,4058.0
2021-10-04 10:10:00,196.58,196.71,196.46,196.69,10054.0,166.3442,166.4542,166.2427,166.4373,10054.0
2021-10-04 10:15:00,196.54,196.54,196.2,196.41,7849.0,166.3104,166.3104,166.0227,166.2004,7849.0
2021-10-04 10:20:00,196.47,196.47,195.62,195.62,3511.0,166.2511,166.2511,165.5319,165.5319,3511.0
2021-10-04 10:25:00,195.63,195.67,194.81,194.87,4192.0,165.5403,165.5742,164.8465,164.8972,4192.0
2021-10-04 10:30:00,194.82,194.82,194.38,194.38,4892.0,164.8549,164.8549,164.4826,164.4826,4892.0
2021-10-04 10:35:00,194.33,194.33,193.7,193.93,12416.0,164.4403,164.4403,163.9072,164.1018,12416.0
2021-10-04 10:40:00,193.92,194.46,193.83,194.31,3871.0,164.0933,164.5503,164.0172,164.4234,3871.0
2021-10-04 10:45:00,194.38,194.38,193.72,193.72,6529.0,164.4826,164.4826,163.9241,163.9241,6529.0
2021-10-04 10:50:00,193.68,193.75,193.04,193.21,7919.0,163.8903,163.9495,163.3487,163.4926,7919.0
2021-10-04 10:55:00,193.3,193.33,192.87,192.91,20422.0,163.5687,163.5941,163.2048,163.2387,20422.0
2021-10-04 11:00:00,192.87,193.12,192.58,193.04,12843.0,163.2048,163.4164,162.9595,163.3487,12843.0
2021-10-04 11:05:00,192.99,193.57,192.93,193.49,36281.0,163.3064,163.7972,163.2556,163.7295,36281.0
2021-10-04 11:10:00,193.51,193.6,193.45,193.59,7292.0,163.7464,163.8226,163.6956,163.8141,7292.0
2021-10-04 11:15:00,193.44,193.51,193.0,193.0,2600.0,163.6872,163.7464,163.3149,163.3149,2600.0
2021-10-04 11:20:00,193.06,193.23,192.94,193.03,8623.0,163.3656,163.5095,163.2641,163.3402,8623.0
2021-10-04 11:25:00,193.07,193.26,192.96,193.11,9300.0,163.3741,163.5349,163.281,163.4079,9300.0
2021-10-04 11:30:00,193.13,193.23,192.78,192.78,5299.0,163.4249,163.5095,163.1287,163.1287,5299.0
2021-10-04 11:35:00,192.84,192.89,192.63,192.74,4015.0,163.1795,163.2218,163.0018,163.0948,4015.0
2021-10-04 11:40:00,192.63,192.98,192.63,192.98,1623.0,163.0018,163.2979,163.0018,163.2979,1623.0
2021-10-04 11:45:00,192.96,193.05,192.75,192.75,1703.0,163.281,163.3572,163.1033,163.1033,1703.0
2021-10-04 11:50:00,192.8,192.98,192.8,192.88,3242.0,163.1456,163.2979,163.1456,163.2133,3242.0
2021-10-04 11:55:00,192.83,193.24,192.71,193.2,6731.0,163.171,163.5179,163.0695,163.4841,6731.0
2021-10-04 12:00:00,193.14,193.14,192.89,192.89,3257.0,163.4333,163.4333,163.2218,163.2218,3257.0
2021-10-04 12:05:00,192.92,192.98,192.73,192.96,5028.0,163.2472,163.2979,163.0864,163.281,5028.0
2021-10-04 12:10:00,192.93,192.93,192.66,192.66,1760.0,163.2556,163.2556,163.0271,163.0271,1760.0
2021-10-04 12:15:00,192.55,192.76,192.48,192.61,5349.0,162.9341,163.1118,162.8748,162.9848,5349.0
2021-10-04 12:20:00,192.62,192.63,192.54,192.54,3910.0,162.9933,163.0018,162.9256,162.9256,3910.0
2021-10-04 12:25:00,192.55,192.57,192.42,192.5,2751.0,162.9341,162.951,162.8241,162.8918,2751.0
2021-10-04 12:30:00,192.5,192.71,192.43,192.71,2970.0,162.8918,163.0695,162.8325,163.0695,2970.0
2021-10-04 12:35:00,192.7,192.84,192.68,192.83,2405.0,163.061,163.1795,163.0441,163.171,2405.0
2021-10-04 12:40:00,192.78,192.79,192.54,192.55,2145.0,163.1287,163.1372,162.9256,162.9341,2145.0
2021-10-04 12:45:00,192.43,192.6,192.37,192.58,4541.0,162.8325,162.9764,162.7818,162.9595,4541.0
2021-10-04 12:50:00,192.67,192.73,192.45,192.73,1908.0,163.0356,163.0864,162.8494,163.0864,1908.0
2021-10-04 12:55:00,192.76,192.96,192.76,192.87,3929.0,163.1118,163.281,163.1118,163.2048,3929.0
2021-10-04 13:00:00,192.87,192.87,192.55,192.55,3453.0,163.2048,163.2048,162.9341,162.9341,3453.0
2021-10-04 13:05:00,192.52,192.79,192.49,192.79,3105.0,162.9087,163.1372,162.8833,163.1372,3105.0
2021-10-04 13:10:00,192.78,193.02,192.77,193.0,3607.0,163.1287,163.3318,163.1202,163.3149,3607.0
2021-10-04 13:15:00,192.95,192.97,192.81,192.97,4425.0,163.2725,163.2895,163.1541,163.2895,4425.0
2021-10-04 13:20:00,192.92,193.0,192.84,193.0,2483.0,163.2472,163.3149,163.1795,163.3149,2483.0
2021-10-04 13:25:00,192.95,193.08,192.9,192.92,5410.0,163.2725,163.3825,163.2302,163.2472,5410.0
2021-10-04 13:30:00,192.93,193.11,192.92,193.09,4079.0,163.2556,163.4079,163.2472,163.391,4079.0
2021-10-04 13:35:00,193.11,193.17,193.01,193.17,4995.0,163.4079,163.4587,163.3233,163.4587,4995.0
2021-10-04 13:40:00,193.14,193.22,193.12,193.18,4707.0,163.4333,163.501,163.4164,163.4672,4707.0
2021-10-04 13:45:00,193.17,193.17,192.86,193.0,5704.0,163.4587,163.4587,163.1964,163.3149,5704.0
2021-10-04 13:50:00,192.99,193.27,192.98,193.27,6357.0,163.3064,163.5433,163.2979,163.5433,6357.0
2021-10-04 13:55:00,193.27,193.39,193.26,193.34,4909.0,163.5433,163.6449,163.5349,163.6026,4909.0
2021-10-04 14:00:00,193.34,193.54,193.24,193.27,6305.0,163.6026,163.7718,163.5179,163.5433,6305.0
2021-10-04 14:05:00,193.26,193.34,193.26,193.26,1992.0,163.5349,163.6026,163.5349,163.5349,1992.0
2021-10-04 14:10:00,193.19,193.23,192.82,193.05,8008.0,163.4756,163.5095,163.1625,163.3572,8008.0
2021-10-04 14:15:00,193.07,193.23,193.07,193.23,1070.0,163.3741,163.5095,163.3741,163.5095,1070.0
2021-10-04 14:20:00,193.28,193.42,193.19,193.28,2414.0,163.5518,163.6703,163.4756,163.5518,2414.0
2021-10-04 14:25:00,193.18,193.34,193.18,193.34,4460.0,163.4672,163.6026,163.4672,163.6026,4460.0
2021-10-04 14:30:00,193.34,193.53,193.34,193.53,4969.0,163.6026,163.7633,163.6026,163.7633,4969.0
2021-10-04 14:35:00,193.51,193.52,193.34,193.48,3282.0,163.7464,163.7549,163.6026,163.721,3282.0
2021-10-04 14:40:00,193.45,193.83,193.42,193.83,24606.0,163.6956,164.0172,163.6703,164.0172,24606.0
2021-10-04 14:45:00,193.84,194.02,193.64,193.73,18069.0,164.0257,164.178,163.8564,163.9326,18069.0
2021-10-04 14:50:00,193.71,193.75,193.55,193.66,6680.0,163.9156,163.9495,163.7803,163.8733,6680.0
2021-10-04 14:55:00,193.67,193.78,193.63,193.65,3669.0,163.8818,163.9749,163.848,163.8649,3669.0
2021-10-04 15:00:00,193.69,193.78,193.66,193.78,2978.0,163.8987,163.9749,163.8733,163.9749,2978.0
2021-10-04 15:05:00,193.72,193.84,193.71,193.77,5698.0,163.9241,164.0257,163.9156,163.9664,5698.0
2021-10-04 15:10:00,193.69,193.88,193.63,193.83,6351.0,163.8987,164.0595,163.848,164.0172,6351.0
2021-10-04 15:15:00,193.81,193.89,193.62,193.7,7611.0,164.0003,164.068,163.8395,163.9072,7611.0
2021-10-04 15:20:00,193.75,193.79,193.62,193.72,7940.0,163.9495,163.9833,163.8395,163.9241,7940.0
2021-10-04 15:25:00,193.78,193.87,193.71,193.81,4049.0,163.9749,164.051,163.9156,164.0003,4049.0
2021-10-04 15:30:00,193.82,194.07,193.71,193.96,21558.0,164.0087,164.2203,163.9156,164.1272,21558.0
2021-10-04 15:35:00,194.03,194.05,193.75,193.75,7441.0,164.1864,164.2034,163.9495,163.9495,7441.0
2021-10-04 15:40:00,193.81,194.74,193.81,194.69,13113.0,164.0003,164.7872,164.0003,164.7449,13113.0
2021-10-04 15:45:00,194.64,194.8,194.58,194.65,23956.0,164.7026,164.838,164.6518,164.7111,23956.0
2021-10-04 15:50:00,194.64,194.67,194.31,194.43,51158.0,164.7026,164.728,164.4234,164.5249,51158.0
2021-10-04 15:55:00,194.43,194.8,194.43,194.69,115390.0,164.5249,164.838,164.5249,164.7449,115390.0
2021-10-05 09:30:00,194.84,195.88,193.4,195.75,27013.0,164.8718,165.7519,163.6533,165.6419,27013.0
2021-10-05 09:35:00,195.75,196.37,195.56,196.18,10255.0,165.6419,166.1665,165.4811,166.0057,10255.0
2021-10-05 09:40:00,195.91,196.17,195.45,195.55,9519.0,165.7773,165.9973,165.388,165.4726,9519.0
2021-10-05 09:45:00,195.66,195.96,195.52,195.62,6916.0,165.5657,165.8196,165.4473,165.5319,6916.0
2021-10-05 09:50:00,195.67,196.59,195.67,196.46,5010.0,165.5742,166.3527,165.5742,166.2427,5010.0
2021-10-05 09:55:00,196.72,196.72,196.36,196.5,5428.0,166.4627,166.4627,166.1581,166.2765,5428.0
2021-10-05 10:00:00,196.68,197.33,196.68,197.11,5090.0,166.4288,166.9789,166.4288,166.7927,5090.0
2021-10-05 10:05:00,197.09,197.6,197.09,197.4,4342.0,166.7758,167.2073,166.7758,167.0381,4342.0
2021-10-05 10:10:00,197.58,198.17,197.58,198.17,4147.0,167.1904,167.6897,167.1904,167.6897,4147.0
2021-10-05 10:15:00,198.25,198.44,198.25,198.4,2899.0,167.7574,167.9181,167.7574,167.8843,2899.0
2021-10-05 10:20:00,198.34,198.69,198.34,198.47,3687.0,167.8335,168.1297,167.8335,167.9435,3687.0
2021-10-05 10:25:00,198.37,198.5,198.03,198.13,4041.0,167.8589,167.9689,167.5712,167.6558,4041.0
2021-10-05 10:30:00,198.38,198.69,198.37,198.69,2400.0,167.8674,168.1297,167.8589,168.1297,2400.0
2021-10-05 10:35:00,198.59,198.7,198.23,198.25,2560.0,168.0451,168.1381,167.7404,167.7574,2560.0
2021-10-05 10:40:00,198.32,198.49,198.28,198.33,4399.0,167.8166,167.9604,167.7827,167.8251,4399.0
2021-10-05 10:45:00,198.33,198.45,198.26,198.45,2740.0,167.8251,167.9266,167.7658,167.9266,2740.0
2021-10-05 10:50:00,198.5,198.63,198.42,198.55,6619.0,167.9689,168.0789,167.9012,168.0112,6619.0
2021-10-05 10:55:00,198.55,199.04,198.55,199.04,2608.0,168.0112,168.4258,168.0112,168.4258,2608.0
2021-10-05 11:00:00,199.01,199.19,198.94,199.14,3882.0,168.4005,168.5528,168.3412,168.5105,3882.0
2021-10-05 11:05:00,199.15,199.34,199.05,199.15,8754.0,168.5189,168.6797,168.4343,168.5189,8754.0
2021-10-05 11:10:00,199.13,199.2,198.9,198.95,4846.0,168.502,168.5612,168.3074,168.3497,4846.0
2021-10-05 11:15:00,198.91,199.04,198.73,198.84,4253.0,168.3158,168.4258,168.1635,168.2566,4253.0
2021-10-05 11:20:00,198.8,198.86,198.47,198.5,4850.0,168.2228,168.2735,167.9435,167.9689,4850.0
2021-10-05 11:25:00,198.5,198.66,198.42,198.66,3233.0,167.9689,168.1043,167.9012,168.1043,3233.0
2021-10-05 11:30:00,198.63,198.63,198.33,198.57,3338.0,168.0789,168.0789,167.8251,168.0281,3338.0
2021-10-05 11:35:00,198.55,198.73,198.41,198.48,4405.0,168.0112,168.1635,167.8927,167.952,4405.0
2021-10-05 11:40:00,198.41,198.47,198.28,198.47,3054.0,167.8927,167.9435,167.7827,167.9435,3054.0
2021-10-05 11:45:00,198.5,198.68,198.5,198.6,3701.0,167.9689,168.1212,167.9689,168.0535,3701.0
2021-10-05 11:50:00,198.59,198.69,198.42,198.63,3115.0,168.0451,168.1297,167.9012,168.0789,3115.0
2021-10-05 11:55:00,198.73,198.91,198.6,198.91,2281.0,168.1635,168.3158,168.0535,168.3158,2281.0
2021-10-05 12:00:00,198.84,199.13,198.78,199.04,3831.0,168.2566,168.502,168.2058,168.4258,3831.0
2021-10-05 12:05:00,199.02,199.2,199.0,199.03,2559.0,168.4089,168.5612,168.392,168.4174,2559.0
2021-10-05 12:10:00,199.23,199.31,199.13,199.13,2000.0,168.5866,168.6543,168.502,168.502,2000.0
2021-10-05 12:15:00,199.05,199.12,198.92,198.97,5237.0,168.4343,168.4935,168.3243,168.3666,5237.0
2021-10-05 12:20:00,198.94,198.94,198.79,198.83,1921.0,168.3412,168.3412,168.2143,168.2481,1921.0
2021-10-05 12:25:00,198.79,198.86,198.76,198.77,2609.0,168.2143,168.2735,168.1889,168.1974,2609.0
2021-10-05 12:30:00,198.79,198.92,198.74,198.84,6733.0,168.2143,168.3243,168.172,168.2566,6733.0
2021-10-05 12:35:00,198.85,198.85,198.49,198.49,6815.0,168.2651,168.2651,167.9604,167.9604,6815.0
2021-10-05 12:40:00,198.6,198.7,198.5,198.64,3142.0,168.0535,168.1381,167.9689,168.0874,3142.0
2021-10-05 12:45:00,198.63,198.72,198.59,198.68,3706.0,168.0789,168.1551,168.0451,168.1212,3706.0
2021-10-05 12:50:00,198.68,198.72,198.47,198.53,1600.0,168.1212,168.1551,167.9435,167.9943,1600.0
2021-10-05 12:55:00,198.5,198.54,198.4,198.43,5015.0,167.9689,168.0028,167.8843,167.9097,5015.0
2021-10-05 13:00:00,198.46,198.53,198.33,198.41,3684.0,167.9351,167.9943,167.8251,167.8927,3684.0
2021-10-05 13:05:00,198.41,198.5,198.25,198.27,5505.0,167.8927,167.9689,167.7574,167.7743,5505.0
2021-10-05 13:10:00,198.3,198.36,198.19,198.34,6923.0,167.7997,167.8504,167.7066,167.8335,6923.0
2021-10-05 13:15:00,198.37,198.42,198.29,198.3,4050.0,167.8589,167.9012,167.7912,167.7997,4050.0
2021-10-05 13:20:00,198.3,198.41,198.28,198.41,2475.0,167.7997,167.8927,167.7827,167.8927,2475.0
2021-10-05 13:25:00,198.41,198.54,198.36,198.42,5241.0,167.8927,168.0028,167.8504,167.9012,5241.0
2021-10-05 13:30:00,198.42,198.62,198.42,198.47,1965.0,167.9012,168.0704,167.9012,167.9435,1965.0
2021-10-05 13:35:00,198.5,198.73,198.45,198.71,4395.0,167.9689,168.1635,167.9266,168.1466,4395.0
2021-10-05 13:40:00,198.73,198.96,198.73,198.96,3382.0,168.1635,168.3582,168.1635,168.3582,3382.0
2021-10-05 13:45:00,198.96,199.03,198.9,199.03,1892.0,168.3582,168.4174,168.3074,168.4174,1892.0
2021-10-05 13:50:00,199.04,199.05,198.92,198.96,3691.0,168.4258,168.4343,168.3243,168.3582,3691.0
2021-10-05 13:55:00,198.92,199.08,198.85,199.08,2001.0,168.3243,168.4597,168.2651,168.4597,2001.0
2021-10-05 14:00:00,199.15,199.15,198.93,198.94,2910.0,168.5189,168.5189,168.3328,168.3412,2910.0
2021-10-05 14:05:00,198.87,199.14,198.87,199.09,2772.0,168.282,168.5105,168.282,168.4682,2772.0
2021-10-05 14:10:00,199.05,199.12,199.0,199.1,3845.0,168.4343,168.4935,168.392,168.4766,3845.0
2021-10-05 14:15:00,199.07,199.13,198.99,199.13,2907.0,168.4512,168.502,168.3835,168.502,2907.0
2021-10-05 14:20:00,199.14,199.21,199.1,199.17,2787.0,168.5105,168.5697,168.4766,168.5359,2787.0
2021-10-05 14:25:00,199.19,199.43,199.18,199.4,3686.0,168.5528,168.7559,168.5443,168.7305,3686.0
2021-10-05 14:30:00,199.4,199.49,199.15,199.22,6855.0,168.7305,168.8066,168.5189,168.5782,6855.0
2021-10-05 14:35:00,199.22,199.3,199.09,199.3,7735.0,168.5782,168.6459,168.4682,168.6459,7735.0
2021-10-05 14:40:00,199.3,199.36,199.24,199.27,3332.0,168.6459,168.6966,168.5951,168.6205,3332.0
2021-10-05 14:45:00,199.25,199.35,199.21,199.24,4774.0,168.6035,168.6882,168.5697,168.5951,4774.0
2021-10-05 14:50:00,199.3,199.33,199.27,199.31,3605.0,168.6459,168.6712,168.6205,168.6543,3605.0
2021-10-05 14:55:00,199.3,199.33,199.15,199.22,5403.0,168.6459,168.6712,168.5189,168.5782,5403.0
2021-10-05 15:00:00,199.18,199.28,199.11,199.13,3916.0,168.5443,168.6289,168.4851,168.502,3916.0
2021-10-05 15:05:00,199.16,199.22,199.11,199.14,3125.0,168.5274,168.5782,168.4851,168.5105,3125.0
2021-10-05 15:10:00,199.15,199.21,199.05,199.12,18678.0,168.5189,168.5697,168.4343,168.4935,18678.0
2021-10-05 15:15:00,199.1,199.17,198.98,199.01,6100.0,168.4766,168.5359,168.3751,168.4005,6100.0
2021-10-05 15:20:00,199.01,199.03,198.8,198.95,7761.0,168.4005,168.4174,168.2228,168.3497,7761.0
2021-10-05 15:25:00,199.01,199.04,198.91,199.01,4111.0,168.4005,168.4258,168.3158,168.4005,4111.0
2021-10-05 15:30:00,198.96,199.23,198.94,199.23,6948.0,168.3582,168.5866,168.3412,168.5866,6948.0
2021-10-05 15:35:00,199.24,199.24,198.97,199.02,12251.0,168.5951,168.5951,168.3666,168.4089,12251.0
2021-10-05 15:40:00,198.99,199.13,198.97,198.98,7466.0,168.3835,168.502,168.3666,168.3751,7466.0
2021-10-05 15:45:00,198.96,198.99,198.75,198.93,19929.0,168.3582,168.3835,168.1805,168.3328,19929.0
2021-10-05 15:50:00,198.93,198.95,198.41,198.45,22793.0,168.3328,168.3497,167.8927,167.9266,22793.0
2021-10-05 15:55:00,198.41,198.57,198.21,198.31,36600.0,167.8927,168.0281,167.7235,167.8081,36600.0
2021-10-06 09:30:00,197.25,198.32,196.52,198.32,15813.0,166.9112,167.8166,166.2934,167.8166,15813.0
2021-10-06 09:35:00,198.35,198.8,198.35,198.74,6996.0,167.842,168.2228,167.842,168.172,6996.0
2021-10-06 09:40:00,198.27,198.43,197.99,198.24,1120.0,167.7743,167.9097,167.5373,167.7489,1120.0
2021-10-06 09:45:00,198.47,198.5,198.04,198.38,3791.0,167.9435,167.9689,167.5797,167.8674,3791.0
2021-10-06 09:50:00,198.41,198.44,197.6,197.67,6208.0,167.8927,167.9181,167.2073,167.2666,6208.0
2021-10-06 09:55:00,197.76,197.77,197.41,197.72,5197.0,167.3427,167.3512,167.0466,167.3089,5197.0
2021-10-06 10:00:00,197.59,197.59,196.94,196.98,10539.0,167.1989,167.1989,166.6488,166.6827,10539.0
2021-10-06 10:05:00,196.98,197.35,196.87,197.2,8561.0,166.6827,166.9958,166.5896,166.8689,8561.0
2021-10-06 10:10:00,197.0,197.25,196.87,197.24,3121.0,166.6996,166.9112,166.5896,166.9027,3121.0
2021-10-06 10:15:00,197.16,197.16,196.54,196.85,4173.0,166.835,166.835,166.3104,166.5727,4173.0
2021-10-06 10:20:00,196.7,197.62,196.7,197.54,3144.0,166.4458,167.2243,166.4458,167.1566,3144.0
2021-10-06 10:25:00,197.59,198.08,197.46,197.83,9429.0,167.1989,167.6135,167.0889,167.402,9429.0
2021-10-06 10:30:00,197.8,198.42,197.8,198.13,3734.0,167.3766,167.9012,167.3766,167.6558,3734.0
2021-10-06 10:35:00,198.46,198.46,197.7,197.86,4875.0,167.9351,167.9351,167.292,167.4273,4875.0
2021-10-06 10:40:00,198.06,198.16,197.63,197.63,2753.0,167.5966,167.6812,167.2327,167.2327,2753.0
2021-10-06 10:45:00,197.75,197.91,197.38,197.47,3520.0,167.3343,167.4697,167.0212,167.0973,3520.0
2021-10-06 10:50:00,197.55,197.79,197.4,197.79,4126.0,167.165,167.3681,167.0381,167.3681,4126.0
2021-10-06 10:55:00,197.85,198.02,197.73,197.94,4544.0,167.4189,167.5627,167.3173,167.495,4544.0
2021-10-06 11:00:00,197.93,198.03,197.75,197.86,4182.0,167.4866,167.5712,167.3343,167.4273,4182.0
2021-10-06 11:05:00,197.79,197.8,197.27,197.27,6449.0,167.3681,167.3766,166.9281,166.9281,6449.0
2021-10-06 11:10:00,197.39,197.73,197.04,197.39,10424.0,167.0296,167.3173,166.7335,167.0296,10424.0
2021-10-06 11:15:00,197.41,197.47,197.13,197.38,4145.0,167.0466,167.0973,166.8096,167.0212,4145.0
2021-10-06 11:20:00,197.32,197.6,197.05,197.08,6586.0,166.9704,167.2073,166.7419,166.7673,6586.0
2021-10-06 11:25:00,197.16,197.28,196.87,196.93,6145.0,166.835,166.9366,166.5896,166.6404,6145.0
2021-10-06 11:30:00,196.97,197.14,196.9,197.07,4924.0,166.6742,166.8181,166.615,166.7589,4924.0
2021-10-06 11:35:00,196.95,196.95,196.68,196.81,3351.0,166.6573,166.6573,166.4288,166.5388,3351.0
2021-10-06 11:40:00,196.88,197.05,196.76,196.83,4860.0,166.5981,166.7419,166.4965,166.5558,4860.0
2021-10-06 11:45:00,196.83,197.41,196.83,197.41,4054.0,166.5558,167.0466,166.5558,167.0466,4054.0
2021-10-06 11:50:00,197.44,197.78,197.3,197.78,2500.0,167.0719,167.3596,166.9535,167.3596,2500.0
2021-10-06 11:55:00,197.74,197.85,197.65,197.84,5115.0,167.3258,167.4189,167.2496,167.4104,5115.0
2021-10-06 12:00:00,197.71,197.79,197.58,197.68,3600.0,167.3004,167.3681,167.1904,167.275,3600.0
2021-10-06 12:05:00,197.67,197.68,197.37,197.37,3270.0,167.2666,167.275,167.0127,167.0127,3270.0
2021-10-06 12:10:00,197.42,197.5,197.4,197.43,3900.0,167.055,167.1227,167.0381,167.0635,3900.0
2021-10-06 12:15:00,197.43,197.7,197.37,197.66,11437.0,167.0635,167.292,167.0127,167.2581,11437.0
2021-10-06 12:20:00,197.65,197.67,197.44,197.67,3773.0,167.2496,167.2666,167.0719,167.2666,3773.0
2021-10-06 12:25:00,197.57,197.7,197.45,197.51,9638.0,167.1819,167.292,167.0804,167.1312,9638.0
2021-10-06 12:30:00,197.51,197.61,197.47,197.61,3696.0,167.1312,167.2158,167.0973,167.2158,3696.0
2021-10-06 12:35:00,197.62,197.74,197.54,197.74,800.0,167.2243,167.3258,167.1566,167.3258,800.0
2021-10-06 12:40:00,197.86,197.86,197.73,197.75,1700.0,167.4273,167.4273,167.3173,167.3343,1700.0
2021-10-06 12:45:00,197.75,197.88,197.71,197.76,5779.0,167.3343,167.4443,167.3004,167.3427,5779.0
2021-10-06 12:50:00,197.8,197.86,197.74,197.74,1400.0,167.3766,167.4273,167.3258,167.3258,1400.0
2021-10-06 12:55:00,197.74,197.85,197.52,197.77,5490.0,167.3258,167.4189,167.1396,167.3512,5490.0
2021-10-06 13:00:00,197.78,197.78,197.5,197.6,4673.0,167.3596,167.3596,167.1227,167.2073,4673.0
2021-10-06 13:05:00,197.58,197.63,197.31,197.59,5810.0,167.1904,167.2327,166.9619,167.1989,5810.0
2021-10-06 13:10:00,197.54,197.72,197.4,197.72,2686.0,167.1566,167.3089,167.0381,167.3089,2686.0
2021-10-06 13:15:00,197.65,197.81,197.65,197.81,3241.0,167.2496,167.385,167.2496,167.385,3241.0
2021-10-06 13:20:00,197.79,197.86,197.57,197.72,2370.0,167.3681,167.4273,167.1819,167.3089,2370.0
2021-10-06 13:25:00,197.71,197.75,197.6,197.62,2047.0,167.3004,167.3343,167.2073,167.2243,2047.0
2021-10-06 13:30:00,197.65,197.97,197.65,197.97,4000.0,167.2496,167.5204,167.2496,167.5204,4000.0
2021-10-06 13:35:00,197.95,198.3,197.94,198.22,5867.0,167.5035,167.7997,167.495,167.732,5867.0
2021-10-06 13:40:00,198.25,198.35,198.17,198.22,4100.0,167.7574,167.842,167.6897,167.732,4100.0
2021-10-06 13:45:00,198.27,198.44,198.17,198.17,6051.0,167.7743,167.9181,167.6897,167.6897,6051.0
2021-10-06 13:50:00,198.05,198.05,197.89,197.94,8062.0,167.5881,167.5881,167.4527,167.495,8062.0
2021-10-06 13:55:00,197.93,198.02,197.69,197.97,4160.0,167.4866,167.5627,167.2835,167.5204,4160.0
2021-10-06 14:00:00,198.02,198.04,197.7,197.96,4346.0,167.5627,167.5797,167.292,167.512,4346.0
2021-10-06 14:05:00,197.98,198.08,197.81,198.06,2300.0,167.5289,167.6135,167.385,167.5966,2300.0
2021-10-06 14:10:00,198.03,198.57,197.97,198.31,10890.0,167.5712,168.0281,167.5204,167.8081,10890.0
2021-10-06 14:15:00,198.39,198.62,198.29,198.53,8446.0,167.8758,168.0704,167.7912,167.9943,8446.0
2021-10-06 14:20:00,198.56,198.72,198.39,198.39,6420.0,168.0197,168.1551,167.8758,167.8758,6420.0
2021-10-06 14:25:00,198.35,198.37,198.17,198.21,4794.0,167.842,167.8589,167.6897,167.7235,4794.0
2021-10-06 14:30:00,198.24,198.28,198.12,198.27,3620.0,167.7489,167.7827,167.6474,167.7743,3620.0
2021-10-06 14:35:00,198.23,198.36,198.19,198.26,3701.0,167.7404,167.8504,167.7066,167.7658,3701.0
2021-10-06 14:40:00,198.34,198.61,198.34,198.59,5002.0,167.8335,168.062,167.8335,168.0451,5002.0
2021-10-06 14:45:00,198.56,198.61,198.34,198.34,10264.0,168.0197,168.062,167.8335,167.8335,10264.0
2021-10-06 14:50:00,198.4,198.47,198.15,198.23,2290.0,167.8843,167.9435,167.6727,167.7404,2290.0
2021-10-06 14:55:00,198.27,198.3,197.91,197.91,3100.0,167.7743,167.7997,167.4697,167.4697,3100.0
2021-10-06 15:00:00,197.97,198.03,197.86,197.86,3200.0,167.5204,167.5712,167.4273,167.4273,3200.0
2021-10-06 15:05:00,197.99,198.1,197.95,198.0,2116.0,167.5373,167.6304,167.5035,167.5458,2116.0
2021-10-06 15:10:00,197.96,198.15,197.9,197.96,3741.0,167.512,167.6727,167.4612,167.512,3741.0
2021-10-06 15:15:00,198.01,198.19,198.01,198.17,2077.0,167.5543,167.7066,167.5543,167.6897,2077.0
2021-10-06 15:20:00,198.14,198.37,198.01,198.37,8070.0,167.6643,167.8589,167.5543,167.8589,8070.0
2021-10-06 15:25:00,198.39,198.47,198.27,198.47,3617.0,167.8758,167.9435,167.7743,167.9435,3617.0
2021-10-06 15:30:00,198.4,198.58,198.34,198.35,7124.0,167.8843,168.0366,167.8335,167.842,7124.0
2021-10-06 15:35:00,198.39,198.39,197.97,198.16,5781.0,167.8758,167.8758,167.5204,167.6812,5781.0
2021-10-06 15:40:00,198.11,198.54,198.09,198.53,7981.0,167.6389,168.0028,167.622,167.9943,7981.0
2021-10-06 15:45:00,198.52,198.65,198.39,198.42,15620.0,167.9858,168.0958,167.8758,167.9012,15620.0
2021-10-06 15:50:00,198.42,198.65,198.38,198.4,22675.0,167.9012,168.0958,167.8674,167.8843,22675.0
2021-10-06 15:55:00,198.43,198.84,198.36,198.73,53788.0,167.9097,168.2566,167.8504,168.1635,53788.0
2021-10-07 09:30:00,200.86,200.91,199.74,200.91,35474.0,169.9659,170.0082,169.0182,170.0082,35474.0
2021-10-07 09:35:00,200.62,200.97,200.53,200.67,4364.0,169.7628,170.059,169.6867,169.8051,4364.0
2021-10-07 09:40:00,200.68,200.82,200.01,200.32,8060.0,169.8136,169.9321,169.2467,169.509,8060.0
2021-10-07 09:45:00,200.3,200.63,200.18,200.48,28279.0,169.492,169.7713,169.3905,169.6444,28279.0
2021-10-07 09:50:00,200.61,200.72,200.48,200.56,10741.0,169.7544,169.8474,169.6444,169.7121,10741.0
2021-10-07 09:55:00,200.55,200.58,200.14,200.4,15458.0,169.7036,169.729,169.3567,169.5767,15458.0
2021-10-07 10:00:00,200.4,200.6,200.39,200.53,26996.0,169.5767,169.7459,169.5682,169.6867,26996.0
2021-10-07 10:05:00,200.56,200.74,200.39,200.49,7842.0,169.7121,169.8644,169.5682,169.6528,7842.0
2021-10-07 10:10:00,200.51,200.73,200.5,200.64,16359.0,169.6697,169.8559,169.6613,169.7798,16359.0
2021-10-07 10:15:00,200.69,201.12,200.68,201.03,11999.0,169.8221,170.1859,169.8136,170.1098,11999.0
2021-10-07 10:20:00,201.05,201.31,201.0,201.19,5047.0,170.1267,170.3467,170.0844,170.2452,5047.0
2021-10-07 10:25:00,201.19,201.24,200.91,201.19,16343.0,170.2452,170.2875,170.0082,170.2452,16343.0
2021-10-07 10:30:00,201.25,201.4,201.0,201.0,22657.0,170.2959,170.4229,170.0844,170.0844,22657.0
2021-10-07 10:35:00,201.05,201.05,200.77,200.77,4669.0,170.1267,170.1267,169.8898,169.8898,4669.0
2021-10-07 10:40:00,200.67,201.14,200.67,201.09,7805.0,169.8051,170.2028,169.8051,170.1605,7805.0
2021-10-07 10:45:00,201.16,201.75,201.12,201.7,14390.0,170.2198,170.719,170.1859,170.6767,14390.0
2021-10-07 10:50:00,201.67,202.01,201.66,201.99,7872.0,170.6513,170.939,170.6429,170.9221,7872.0
2021-10-07 10:55:00,202.0,202.06,201.88,202.0,10521.0,170.9306,170.9813,170.829,170.9306,10521.0
2021-10-07 11:00:00,201.99,202.02,201.89,201.96,10212.0,170.9221,170.9475,170.8375,170.8967,10212.0
2021-10-07 11:05:00,202.0,202.01,201.89,201.94,5141.0,170.9306,170.939,170.8375,170.8798,5141.0
2021-10-07 11:10:00,201.94,202.04,201.83,201.83,4423.0,170.8798,170.9644,170.7867,170.7867,4423.0
2021-10-07 11:15:00,201.86,201.86,201.48,201.48,2499.0,170.8121,170.8121,170.4906,170.4906,2499.0
2021-10-07 11:20:00,201.57,201.62,201.39,201.57,3156.0,170.5667,170.609,170.4144,170.5667,3156.0
2021-10-07 11:25:00,201.57,201.62,201.26,201.35,2899.0,170.5667,170.609,170.3044,170.3805,2899.0
2021-10-07 11:30:00,201.42,201.53,201.25,201.49,4205.0,170.4398,170.5329,170.2959,170.499,4205.0
2021-10-07 11:35:00,201.45,201.53,201.36,201.42,3325.0,170.4652,170.5329,170.389,170.4398,3325.0
2021-10-07 11:40:00,201.45,201.67,201.41,201.67,2502.0,170.4652,170.6513,170.4313,170.6513,2502.0
2021-10-07 11:45:00,201.64,201.86,201.63,201.85,2914.0,170.6259,170.8121,170.6175,170.8036,2914.0
2021-10-07 11:50:00,201.82,201.88,201.54,201.85,4301.0,170.7783,170.829,170.5413,170.8036,4301.0
2021-10-07 11:55:00,201.88,201.97,201.83,201.86,31116.0,170.829,170.9052,170.7867,170.8121,31116.0
2021-10-07 12:00:00,201.92,201.92,201.7,201.7,3064.0,170.8629,170.8629,170.6767,170.6767,3064.0
2021-10-07 12:05:00,201.67,201.75,201.57,201.75,3033.0,170.6513,170.719,170.5667,170.719,3033.0
2021-10-07 12:10:00,201.68,201.85,201.64,201.82,3984.0,170.6598,170.8036,170.6259,170.7783,3984.0
2021-10-07 12:15:00,201.78,201.87,201.63,201.83,4440.0,170.7444,170.8206,170.6175,170.7867,4440.0
2021-10-07 12:20:00,201.85,201.9,201.8,201.83,1796.0,170.8036,170.846,170.7613,170.7867,1796.0
2021-10-07 12:25:00,201.8,201.9,201.79,201.84,1870.0,170.7613,170.846,170.7529,170.7952,1870.0
2021-10-07 12:30:00,201.93,201.93,201.81,201.84,1514.0,170.8713,170.8713,170.7698,170.7952,1514.0
2021-10-07 12:35:00,201.87,201.95,201.87,201.91,4868.0,170.8206,170.8883,170.8206,170.8544,4868.0
2021-10-07 12:40:00,201.86,201.86,201.79,201.85,727.0,170.8121,170.8121,170.7529,170.8036,727.0
2021-10-07 12:45:00,201.78,201.79,201.7,201.77,3195.0,170.7444,170.7529,170.6767,170.7359,3195.0
2021-10-07 12:50:00,201.75,201.82,201.68,201.81,2306.0,170.719,170.7783,170.6598,170.7698,2306.0
2021-10-07 12:55:00,201.76,201.88,201.75,201.84,3560.0,170.7275,170.829,170.719,170.7952,3560.0
2021-10-07 13:00:00,201.81,201.96,201.81,201.84,2892.0,170.7698,170.8967,170.7698,170.7952,2892.0
2021-10-07 13:05:00,201.84,201.85,201.72,201.84,4596.0,170.7952,170.8036,170.6936,170.7952,4596.0
2021-10-07 13:10:00,201.84,201.89,201.78,201.81,3044.0,170.7952,170.8375,170.7444,170.7698,3044.0
2021-10-07 13:15:00,201.83,201.97,201.82,201.84,3142.0,170.7867,170.9052,170.7783,170.7952,3142.0
2021-10-07 13:20:00,201.78,201.92,201.78,201.85,6006.0,170.7444,170.8629,170.7444,170.8036,6006.0
2021-10-07 13:25:00,201.82,201.98,201.79,201.98,5127.0,170.7783,170.9136,170.7529,170.9136,5127.0
2021-10-07 13:30:00,201.97,201.98,201.88,201.98,6403.0,170.9052,170.9136,170.829,170.9136,6403.0
2021-10-07 13:35:00,201.95,202.02,201.77,201.88,6317.0,170.8883,170.9475,170.7359,170.829,6317.0
2021-10-07 13:40:00,201.87,201.88,201.8,201.84,5432.0,170.8206,170.829,170.7613,170.7952,5432.0
2021-10-07 13:45:00,201.89,201.91,201.72,201.85,8476.0,170.8375,170.8544,170.6936,170.8036,8476.0
2021-10-07 13:50:00,201.9,202.0,201.79,201.9,9443.0,170.846,170.9306,170.7529,170.846,9443.0
2021-10-07 13:55:00,201.86,201.96,201.8,201.92,3120.0,170.8121,170.8967,170.7613,170.8629,3120.0
2021-10-07 14:00:00,201.88,201.94,201.72,201.82,13956.0,170.829,170.8798,170.6936,170.7783,13956.0
2021-10-07 14:05:00,201.74,201.95,201.73,201.89,2593.0,170.7106,170.8883,170.7021,170.8375,2593.0
2021-10-07 14:10:00,201.95,202.02,201.91,201.94,8397.0,170.8883,170.9475,170.8544,170.8798,8397.0
2021-10-07 14:15:00,201.96,202.0,201.89,201.92,8113.0,170.8967,170.9306,170.8375,170.8629,8113.0
2021-10-07 14:20:00,201.92,201.99,201.88,201.93,6817.0,170.8629,170.9221,170.829,170.8713,6817.0
2021-10-07 14:25:00,201.96,202.0,201.88,201.95,8343.0,170.8967,170.9306,170.829,170.8883,8343.0
2021-10-07 14:30:00,201.95,201.99,201.76,201.87,8721.0,170.8883,170.9221,170.7275,170.8206,8721.0
2021-10-07 14:35:00,201.87,201.9,201.78,201.81,5841.0,170.8206,170.846,170.7444,170.7698,5841.0
2021-10-07 14:40:00,201.84,201.95,201.84,201.87,10006.0,170.7952,170.8883,170.7952,170.8206,10006.0
2021-10-07 14:45:00,201.8,201.9,201.7,201.71,8124.0,170.7613,170.846,170.6767,170.6852,8124.0
2021-10-07 14:50:00,201.75,201.84,201.72,201.82,10828.0,170.719,170.7952,170.6936,170.7783,10828.0
2021-10-07 14:55:00,201.77,201.88,201.77,201.86,6575.0,170.7359,170.829,170.7359,170.8121,6575.0
2021-10-07 15:00:00,201.81,201.91,201.78,201.83,15520.0,170.7698,170.8544,170.7444,170.7867,15520.0
2021-10-07 15:05:00,201.83,202.17,201.82,202.17,15460.0,170.7867,171.0744,170.7783,171.0744,15460.0
2021-10-07 15:10:00,202.2,202.2,201.95,202.09,5977.0,171.0998,171.0998,170.8883,171.0067,5977.0
2021-10-07 15:15:00,202.14,202.23,201.97,202.16,9069.0,171.049,171.1252,170.9052,171.066,9069.0
2021-10-07 15:20:00,202.17,202.24,202.07,202.1,4915.0,171.0744,171.1337,170.9898,171.0152,4915.0
2021-10-07 15:25:00,202.1,202.1,201.95,202.09,10494.0,171.0152,171.0152,170.8883,171.0067,10494.0
2021-10-07 15:30:00,202.11,202.16,201.98,202.14,9282.0,171.0237,171.066,170.9136,171.049,9282.0
2021-10-07 15:35:00,202.08,202.08,201.9,201.9,9882.0,170.9983,170.9983,170.846,170.846,9882.0
2021-10-07 15:40:00,201.9,202.03,201.84,201.84,16225.0,170.846,170.956,170.7952,170.7952,16225.0
2021-10-07 15:45:00,201.84,202.02,201.67,202.02,17651.0,170.7952,170.9475,170.6513,170.9475,17651.0
2021-10-07 15:50:00,202.06,202.25,201.78,202.07,35298.0,170.9813,171.1421,170.7444,170.9898,35298.0
2021-10-07 15:55:00,202.03,202.26,201.94,202.11,74997.0,170.956,171.1506,170.8798,171.0237,74997.0
2021-10-08 09:30:00,200.97,201.79,198.37,201.17,27218.0,170.059,170.7529,167.8589,170.2282,27218.0
2021-10-08 09:35:00,200.89,201.27,200.48,201.27,9461.0,169.9913,170.3129,169.6444,170.3129,9461.0
2021-10-08 09:40:00,201.24,201.48,200.89,200.92,6286.0,170.2875,170.4906,169.9913,170.0167,6286.0
2021-10-08 09:45:00,200.92,201.27,200.63,201.27,8555.0,170.0167,170.3129,169.7713,170.3129,8555.0
2021-10-08 09:50:00,201.14,201.29,200.69,200.88,7022.0,170.2028,170.3298,169.8221,169.9828,7022.0
2021-10-08 09:55:00,200.88,201.07,200.71,201.07,4603.0,169.9828,170.1436,169.839,170.1436,4603.0
2021-10-08 10:00:00,201.0,201.48,200.99,201.35,8014.0,170.0844,170.4906,170.0759,170.3805,8014.0
2021-10-08 10:05:00,201.22,201.37,201.1,201.1,14931.0,170.2705,170.3975,170.169,170.169,14931.0
2021-10-08 10:10:00,201.25,201.34,200.84,201.27,10823.0,170.2959,170.3721,169.949,170.3129,10823.0
2021-10-08 10:15:00,201.27,201.43,200.97,201.39,2492.0,170.3129,170.4482,170.059,170.4144,2492.0
2021-10-08 10:20:00,201.14,201.19,201.06,201.19,770.0,170.2028,170.2452,170.1352,170.2452,770.0
2021-10-08 10:25:00,201.09,201.26,200.91,201.02,8077.0,170.1605,170.3044,170.0082,170.1013,8077.0
2021-10-08 10:30:00,201.06,201.5,201.05,201.15,3790.0,170.1352,170.5075,170.1267,170.2113,3790.0
2021-10-08 10:35:00,201.17,201.31,201.15,201.29,3800.0,170.2282,170.3467,170.2113,170.3298,3800.0
2021-10-08 10:40:00,201.25,201.54,201.16,201.51,7151.0,170.2959,170.5413,170.2198,170.5159,7151.0
2021-10-08 10:45:00,201.52,201.72,201.52,201.64,3379.0,170.5244,170.6936,170.5244,170.6259,3379.0
2021-10-08 10:50:00,201.7,201.8,201.42,201.43,3001.0,170.6767,170.7613,170.4398,170.4482,3001.0
2021-10-08 10:55:00,201.5,201.77,201.46,201.6,3959.0,170.5075,170.7359,170.4736,170.5921,3959.0
2021-10-08 11:00:00,201.53,201.56,201.33,201.33,3420.0,170.5329,170.5582,170.3636,170.3636,3420.0
2021-10-08 11:05:00,201.36,201.63,201.36,201.62,4191.0,170.389,170.6175,170.389,170.609,4191.0
2021-10-08 11:10:00,201.62,201.82,201.55,201.68,3537.0,170.609,170.7783,170.5498,170.6598,3537.0
2021-10-08 11:15:00,201.77,201.82,201.68,201.8,3327.0,170.7359,170.7783,170.6598,170.7613,3327.0
2021-10-08 11:20:00,201.79,201.94,201.64,201.67,6607.0,170.7529,170.8798,170.6259,170.6513,6607.0
2021-10-08 11:25:00,201.67,201.85,201.66,201.84,5899.0,170.6513,170.8036,170.6429,170.7952,5899.0
2021-10-08 11:30:00,201.88,202.0,201.83,201.88,4401.0,170.829,170.9306,170.7867,170.829,4401.0
2021-10-08 11:35:00,201.9,201.97,201.79,201.91,4241.0,170.846,170.9052,170.7529,170.8544,4241.0
2021-10-08 11:40:00,201.98,202.25,201.98,202.16,2755.0,170.9136,171.1421,170.9136,171.066,2755.0
2021-10-08 11:45:00,202.2,202.23,202.06,202.22,2165.0,171.0998,171.1252,170.9813,171.1167,2165.0
2021-10-08 11:50:00,202.25,202.32,202.13,202.24,2457.0,171.1421,171.2014,171.0406,171.1337,2457.0
2021-10-08 11:55:00,202.24,202.26,201.92,201.92,5187.0,171.1337,171.1506,170.8629,170.8629,5187.0
2021-10-08 12:00:00,201.98,202.08,201.93,201.95,3990.0,170.9136,170.9983,170.8713,170.8883,3990.0
2021-10-08 12:05:00,201.97,202.13,201.97,202.13,2327.0,170.9052,171.0406,170.9052,171.0406,2327.0
2021-10-08 12:10:00,202.13,202.33,202.09,202.33,12063.0,171.0406,171.2098,171.0067,171.2098,12063.0
2021-10-08 12:15:00,202.3,202.34,202.2,202.3,1962.0,171.1844,171.2183,171.0998,171.1844,1962.0
2021-10-08 12:20:00,202.34,202.34,202.17,202.17,2356.0,171.2183,171.2183,171.0744,171.0744,2356.0
2021-10-08 12:25:00,202.17,202.18,202.01,202.01,1838.0,171.0744,171.0829,170.939,170.939,1838.0
2021-10-08 12:30:00,202.01,202.24,202.01,202.24,3610.0,170.939,171.1337,170.939,171.1337,3610.0
2021-10-08 12:35:00,202.29,202.32,202.27,202.27,1531.0,171.176,171.2014,171.159,171.159,1531.0
2021-10-08 12:40:00,202.27,202.31,202.1,202.1,1428.0,171.159,171.1929,171.0152,171.0152,1428.0
2021-10-08 12:45:00,202.16,202.19,201.96,202.0,2046.0,171.066,171.0913,170.8967,170.9306,2046.0
2021-10-08 12:50:00,202.04,202.04,201.95,202.0,1015.0,170.9644,170.9644,170.8883,170.9306,1015.0
2021-10-08 12:55:00,202.05,202.08,201.96,201.97,1700.0,170.9729,170.9983,170.8967,170.9052,1700.0
2021-10-08 13:00:00,201.98,202.07,201.98,201.99,3450.0,170.9136,170.9898,170.9136,170.9221,3450.0
2021-10-08 13:05:00,201.99,202.06,201.93,201.98,31009.0,170.9221,170.9813,170.8713,170.9136,31009.0
2021-10-08 13:10:00,201.96,202.16,201.95,202.07,3537.0,170.8967,171.066,170.8883,170.9898,3537.0
2021-10-08 13:15:00,202.03,202.03,201.49,201.55,3134.0,170.956,170.956,170.499,170.5498,3134.0
2021-10-08 13:20:00,201.6,201.63,201.42,201.54,9092.0,170.5921,170.6175,170.4398,170.5413,9092.0
2021-10-08 13:25:00,201.47,201.77,201.44,201.68,3179.0,170.4821,170.7359,170.4567,170.6598,3179.0
2021-10-08 13:30:00,201.6,201.68,201.55,201.67,5478.0,170.5921,170.6598,170.5498,170.6513,5478.0
2021-10-08 13:35:00,201.66,201.68,201.58,201.61,4889.0,170.6429,170.6598,170.5752,170.6006,4889.0
2021-10-08 13:40:00,201.62,201.81,201.55,201.74,11180.0,170.609,170.7698,170.5498,170.7106,11180.0
2021-10-08 13:45:00,201.66,201.8,201.62,201.77,3943.0,170.6429,170.7613,170.609,170.7359,3943.0
2021-10-08 13:50:00,201.77,201.8,201.63,201.63,6408.0,170.7359,170.7613,170.6175,170.6175,6408.0
2021-10-08 13:55:00,201.7,201.79,201.66,201.66,2990.0,170.6767,170.7529,170.6429,170.6429,2990.0
2021-10-08 14:00:00,201.69,201.81,201.6,201.81,4593.0,170.6683,170.7698,170.5921,170.7698,4593.0
2021-10-08 14:05:00,201.74,201.84,201.74,201.77,2242.0,170.7106,170.7952,170.7106,170.7359,2242.0
2021-10-08 14:10:00,201.8,201.8,201.57,201.64,9782.0,170.7613,170.7613,170.5667,170.6259,9782.0
2021-10-08 14:15:00,201.62,201.77,201.55,201.67,4217.0,170.609,170.7359,170.5498,170.6513,4217.0
2021-10-08 14:20:00,201.64,201.73,201.58,201.68,5407.0,170.6259,170.7021,170.5752,170.6598,5407.0
2021-10-08 14:25:00,201.7,201.8,201.6,201.7,6700.0,170.6767,170.7613,170.5921,170.6767,6700.0
2021-10-08 14:30:00,201.75,201.91,201.75,201.77,2087.0,170.719,170.8544,170.719,170.7359,2087.0
2021-10-08 14:35:00,201.77,201.88,201.68,201.88,6898.0,170.7359,170.829,170.6598,170.829,6898.0
2021-10-08 14:40:00,201.9,201.9,201.72,201.83,8326.0,170.846,170.846,170.6936,170.7867,8326.0
2021-10-08 14:45:00,201.83,201.92,201.74,201.88,5111.0,170.7867,170.8629,170.7106,170.829,5111.0
2021-10-08 14:50:00,201.82,201.84,201.71,201.75,5405.0,170.7783,170.7952,170.6852,170.719,5405.0
2021-10-08 14:55:00,201.75,201.87,201.74,201.75,6771.0,170.719,170.8206,170.7106,170.719,6771.0
2021-10-08 15:00:00,201.78,201.89,201.72,201.84,8178.0,170.7444,170.8375,170.6936,170.7952,8178.0
2021-10-08 15:05:00,201.82,201.89,201.76,201.76,4600.0,170.7783,170.8375,170.7275,170.7275,4600.0
2021-10-08 15:10:00,201.76,201.94,201.76,201.87,8098.0,170.7275,170.8798,170.7275,170.8206,8098.0
2021-10-08 15:15:00,201.84,201.84,201.69,201.84,7139.0,170.7952,170.7952,170.6683,170.7952,7139.0
2021-10-08 15:20:00,201.82,201.84,201.72,201.75,8931.0,170.7783,170.7952,170.6936,170.719,8931.0
2021-10-08 15:25:00,201.75,201.88,201.72,201.75,6849.0,170.719,170.829,170.6936,170.719,6849.0
2021-10-08 15:30:00,201.75,201.83,201.73,201.8,12924.0,170.719,170.7867,170.7021,170.7613,12924.0
2021-10-08 15:35:00,201.8,201.8,201.64,201.73,21687.0,170.7613,170.7613,170.6259,170.7021,21687.0
2021-10-08 15:40:00,201.73,201.84,201.51,201.51,15467.0,170.7021,170.7952,170.5159,170.5159,15467.0
2021-10-08 15:45:00,201.5,201.62,201.25,201.4,20271.0,170.5075,170.609,170.2959,170.4229,20271.0
2021-10-08 15:50:00,201.4,201.67,201.32,201.41,35118.0,170.4229,170.6513,170.3552,170.4313,35118.0
2021-10-08 15:55:00,201.37,201.6,201.3,201.53,74277.0,170.3975,170.5921,170.3382,170.5329,74277.0
2021-10-11 09:30:00,202.67,202.94,201.44,201.49,16952.0,171.4975,171.726,170.4567,170.499,16952.0
2021-10-11 09:35:00,201.34,201.49,200.94,201.06,2200.0,170.3721,170.499,170.0336,170.1352,2200.0
2021-10-11 09:40:00,201.2,201.9,201.19,201.78,2509.0,170.2536,170.846,170.2452,170.7444,2509.0
2021-10-11 09:45:00,201.75,202.22,201.56,202.21,8823.0,170.719,171.1167,170.5582,171.1083,8823.0
2021-10-11 09:50:00,202.23,202.89,202.19,202.89,7424.0,171.1252,171.6837,171.0913,171.6837,7424.0
2021-10-11 09:55:00,202.83,203.17,202.82,203.17,6180.0,171.6329,171.9206,171.6244,171.9206,6180.0
2021-10-11 10:00:00,203.18,203.21,202.55,202.55,4952.0,171.9291,171.9545,171.396,171.396,4952.0
2021-10-11 10:05:00,202.53,202.76,202.48,202.67,3485.0,171.3791,171.5737,171.3367,171.4975,3485.0
2021-10-11 10:10:00,202.67,203.0,202.56,202.66,6500.0,171.4975,171.7768,171.4044,171.4891,6500.0
2021-10-11 10:15:00,202.95,203.25,202.91,203.19,2592.0,171.7345,171.9883,171.7006,171.9375,2592.0
2021-10-11 10:20:00,203.25,203.25,202.86,203.25,2300.0,171.9883,171.9883,171.6583,171.9883,2300.0
2021-10-11 10:25:00,203.16,203.45,203.16,203.45,1869.0,171.9122,172.1575,171.9122,172.1575,1869.0
2021-10-11 10:30:00,203.45,203.5,203.33,203.5,2307.0,172.1575,172.1999,172.056,172.1999,2307.0
2021-10-11 10:35:00,203.52,203.52,203.38,203.45,3815.0,172.2168,172.2168,172.0983,172.1575,3815.0
2021-10-11 10:40:00,203.45,203.79,203.44,203.79,2050.0,172.1575,172.4453,172.1491,172.4453,2050.0
2021-10-11 10:45:00,203.92,204.14,203.92,204.09,3213.0,172.5553,172.7414,172.5553,172.6991,3213.0
2021-10-11 10:50:00,204.16,204.33,204.08,204.17,2856.0,172.7583,172.9022,172.6906,172.7668,2856.0
2021-10-11 10:55:00,204.11,204.17,203.92,203.92,2531.0,172.716,172.7668,172.5553,172.5553,2531.0
2021-10-11 11:00:00,204.0,204.15,203.87,204.14,6056.0,172.623,172.7499,172.5129,172.7414,6056.0
2021-10-11 11:05:00,204.22,204.26,204.03,204.08,8182.0,172.8091,172.843,172.6483,172.6906,8182.0
2021-10-11 11:10:00,204.08,204.08,203.64,203.65,2300.0,172.6906,172.6906,172.3183,172.3268,2300.0
2021-10-11 11:15:00,203.59,203.73,203.55,203.73,1741.0,172.276,172.3945,172.2422,172.3945,1741.0
2021-10-11 11:20:00,203.73,203.74,203.45,203.66,12644.0,172.3945,172.4029,172.1575,172.3352,12644.0
2021-10-11 11:25:00,203.65,204.02,203.6,204.02,9094.0,172.3268,172.6399,172.2845,172.6399,9094.0
2021-10-11 11:30:00,204.17,204.17,203.92,203.96,1748.0,172.7668,172.7668,172.5553,172.5891,1748.0
2021-10-11 11:35:00,204.06,204.37,204.05,204.18,3200.0,172.6737,172.936,172.6653,172.7753,3200.0
2021-10-11 11:40:00,204.13,204.3,204.08,204.14,2430.0,172.733,172.8768,172.6906,172.7414,2430.0
2021-10-11 11:45:00,204.19,204.19,203.84,203.84,1400.0,172.7837,172.7837,172.4876,172.4876,1400.0
2021-10-11 11:50:00,203.83,203.83,203.66,203.69,3218.0,172.4791,172.4791,172.3352,172.3606,3218.0
2021-10-11 11:55:00,203.63,203.68,203.62,203.62,1169.0,172.3099,172.3522,172.3014,172.3014,1169.0
2021-10-11 12:00:00,203.65,203.65,203.36,203.36,8548.0,172.3268,172.3268,172.0814,172.0814,8548.0
2021-10-11 12:05:00,203.24,203.32,203.12,203.28,2128.0,171.9798,172.0475,171.8783,172.0137,2128.0
2021-10-11 12:10:00,203.23,203.23,203.0,203.05,6850.0,171.9714,171.9714,171.7768,171.8191,6850.0
2021-10-11 12:15:00,203.05,203.2,202.99,203.06,2600.0,171.8191,171.946,171.7683,171.8275,2600.0
2021-10-11 12:20:00,203.05,203.05,202.77,203.05,3599.0,171.8191,171.8191,171.5821,171.8191,3599.0
2021-10-11 12:25:00,203.0,203.06,202.99,203.06,800.0,171.7768,171.8275,171.7683,171.8275,800.0
2021-10-11 12:30:00,202.98,203.25,202.98,203.02,5824.0,171.7598,171.9883,171.7598,171.7937,5824.0
2021-10-11 12:35:00,203.0,203.0,202.66,202.7,3462.0,171.7768,171.7768,171.4891,171.5229,3462.0
2021-10-11 12:40:00,202.65,202.65,202.5,202.51,1200.0,171.4806,171.4806,171.3537,171.3621,1200.0
2021-10-11 12:45:00,202.5,202.66,202.5,202.66,2813.0,171.3537,171.4891,171.3537,171.4891,2813.0
2021-10-11 12:50:00,202.65,202.81,202.56,202.75,5682.0,171.4806,171.616,171.4044,171.5652,5682.0
2021-10-11 12:55:00,202.81,202.81,202.67,202.74,2939.0,171.616,171.616,171.4975,171.5568,2939.0
2021-10-11 13:00:00,202.8,202.8,202.62,202.65,5931.0,171.6075,171.6075,171.4552,171.4806,5931.0
2021-10-11 13:05:00,202.71,202.79,202.63,202.64,4635.0,171.5314,171.5991,171.4637,171.4721,4635.0
2021-10-11 13:10:00,202.75,203.0,202.74,202.87,1868.0,171.5652,171.7768,171.5568,171.6668,1868.0
2021-10-11 13:15:00,202.81,202.9,202.73,202.77,4932.0,171.616,171.6921,171.5483,171.5821,4932.0
2021-10-11 13:20:00,202.74,202.83,202.38,202.43,8192.0,171.5568,171.6329,171.2521,171.2944,8192.0
2021-10-11 13:25:00,202.32,202.78,202.29,202.75,16465.0,171.2014,171.5906,171.176,171.5652,16465.0
2021-10-11 13:30:00,202.69,202.84,202.07,202.07,21753.0,171.5144,171.6414,170.9898,170.9898,21753.0
2021-10-11 13:35:00,202.05,202.34,202.02,202.27,2465.0,170.9729,171.2183,170.9475,171.159,2465.0
2021-10-11 13:40:00,202.26,202.42,202.26,202.36,3078.0,171.1506,171.286,171.1506,171.2352,3078.0
2021-10-11 13:45:00,202.3,202.3,201.87,201.99,3867.0,171.1844,171.1844,170.8206,170.9221,3867.0
2021-10-11 13:50:00,201.99,202.01,201.84,202.0,3243.0,170.9221,170.939,170.7952,170.9306,3243.0
2021-10-11 13:55:00,201.93,202.13,201.9,202.12,5389.0,170.8713,171.0406,170.846,171.0321,5389.0
2021-10-11 14:00:00,202.06,202.14,201.97,202.14,2142.0,170.9813,171.049,170.9052,171.049,2142.0
2021-10-11 14:05:00,202.17,202.41,202.14,202.41,2092.0,171.0744,171.2775,171.049,171.2775,2092.0
2021-10-11 14:10:00,202.43,202.47,202.34,202.39,2901.0,171.2944,171.3283,171.2183,171.2606,2901.0
2021-10-11 14:15:00,202.41,202.5,202.28,202.41,2655.0,171.2775,171.3537,171.1675,171.2775,2655.0
2021-10-11 14:20:00,202.29,202.41,202.09,202.09,4200.0,171.176,171.2775,171.0067,171.0067,4200.0
2021-10-11 14:25:00,202.14,202.14,201.97,202.08,2019.0,171.049,171.049,170.9052,170.9983,2019.0
2021-10-11 14:30:00,202.05,202.22,202.01,202.04,4125.0,170.9729,171.1167,170.939,170.9644,4125.0
2021-10-11 14:35:00,202.0,202.25,201.98,201.98,4080.0,170.9306,171.1421,170.9136,170.9136,4080.0
2021-10-11 14:40:00,202.08,202.27,202.02,202.27,2023.0,170.9983,171.159,170.9475,171.159,2023.0
2021-10-11 14:45:00,202.22,202.3,202.15,202.22,2679.0,171.1167,171.1844,171.0575,171.1167,2679.0
2021-10-11 14:50:00,202.15,202.24,201.96,202.19,3795.0,171.0575,171.1337,170.8967,171.0913,3795.0
2021-10-11 14:55:00,202.14,202.29,202.13,202.23,2422.0,171.049,171.176,171.0406,171.1252,2422.0
2021-10-11 15:00:00,202.19,202.27,202.04,202.11,2300.0,171.0913,171.159,170.9644,171.0237,2300.0
2021-10-11 15:05:00,202.12,202.13,201.99,202.09,9230.0,171.0321,171.0406,170.9221,171.0067,9230.0
2021-10-11 15:10:00,202.05,202.24,202.05,202.18,6749.0,170.9729,171.1337,170.9729,171.0829,6749.0
2021-10-11 15:15:00,202.21,202.25,202.1,202.2,2814.0,171.1083,171.1421,171.0152,171.0998,2814.0
2021-10-11 15:20:00,202.2,202.31,202.08,202.13,8003.0,171.0998,171.1929,170.9983,171.0406,8003.0
2021-10-11 15:25:00,202.18,202.2,202.02,202.11,11910.0,171.0829,171.0998,170.9475,171.0237,11910.0
2021-10-11 15:30:00,202.13,202.2,202.09,202.15,7540.0,171.0406,171.0998,171.0067,171.0575,7540.0
2021-10-11 15:35:00,202.15,202.15,201.93,202.02,7627.0,171.0575,171.0575,170.8713,170.9475,7627.0
2021-10-11 15:40:00,202.02,202.08,201.96,202.0,16027.0,170.9475,170.9983,170.8967,170.9306,16027.0
2021-10-11 15:45:00,202.0,202.01,201.76,201.8,16241.0,170.9306,170.939,170.7275,170.7613,16241.0
2021-10-11 15:50:00,201.75,201.75,201.34,201.59,17333.0,170.719,170.719,170.3721,170.5836,17333.0
2021-10-11 15:55:00,201.64,201.64,201.28,201.29,29844.0,170.6259,170.6259,170.3213,170.3298,29844.0
2021-10-12 09:30:00,201.31,202.02,201.0,201.86,18569.0,170.3467,170.9475,170.0844,170.8121,18569.0
2021-10-12 09:35:00,201.62,201.65,200.92,201.09,6357.0,170.609,170.6344,170.0167,170.1605,6357.0
2021-10-12 09:40:00,201.16,201.95,201.16,201.53,11726.0,170.2198,170.8883,170.2198,170.5329,11726.0
2021-10-12 09:45:00,201.45,201.55,201.17,201.39,7115.0,170.4652,170.5498,170.2282,170.4144,7115.0
2021-10-12 09:50:00,201.22,201.84,201.13,201.72,3700.0,170.2705,170.7952,170.1944,170.6936,3700.0
2021-10-12 09:55:00,201.73,201.73,201.42,201.71,2205.0,170.7021,170.7021,170.4398,170.6852,2205.0
2021-10-12 10:00:00,201.76,202.21,201.48,201.95,9532.0,170.7275,171.1083,170.4906,170.8883,9532.0
2021-10-12 10:05:00,201.86,201.95,201.25,201.3,4769.0,170.8121,170.8883,170.2959,170.3382,4769.0
2021-10-12 10:10:00,201.31,201.79,201.31,201.79,5193.0,170.3467,170.7529,170.3467,170.7529,5193.0
2021-10-12 10:15:00,201.91,201.92,201.4,201.69,2822.0,170.8544,170.8629,170.4229,170.6683,2822.0
2021-10-12 10:20:00,201.63,201.63,201.15,201.3,6901.0,170.6175,170.6175,170.2113,170.3382,6901.0
2021-10-12 10:25:00,201.26,201.67,201.26,201.45,3133.0,170.3044,170.6513,170.3044,170.4652,3133.0
2021-10-12 10:30:00,201.48,201.91,201.39,201.77,6552.0,170.4906,170.8544,170.4144,170.7359,6552.0
2021-10-12 10:35:00,201.83,201.89,201.64,201.89,3325.0,170.7867,170.8375,170.6259,170.8375,3325.0
2021-10-12 10:40:00,201.87,201.87,201.57,201.59,1300.0,170.8206,170.8206,170.5667,170.5836,1300.0
2021-10-12 10:45:00,201.44,201.58,201.44,201.51,2145.0,170.4567,170.5752,170.4567,170.5159,2145.0
2021-10-12 10:50:00,201.41,201.5,201.33,201.39,4534.0,170.4313,170.5075,170.3636,170.4144,4534.0
2021-10-12 10:55:00,201.45,201.74,201.45,201.57,5270.0,170.4652,170.7106,170.4652,170.5667,5270.0
2021-10-12 11:00:00,201.53,201.79,201.43,201.43,3583.0,170.5329,170.7529,170.4482,170.4482,3583.0
2021-10-12 11:05:00,201.41,202.05,201.4,202.05,3656.0,170.4313,170.9729,170.4229,170.9729,3656.0
2021-10-12 11:10:00,201.89,201.89,201.62,201.62,4098.0,170.8375,170.8375,170.609,170.609,4098.0
2021-10-12 11:15:00,201.74,202.25,201.74,201.97,4100.0,170.7106,171.1421,170.7106,170.9052,4100.0
2021-10-12 11:20:00,202.01,202.22,202.01,202.15,2253.0,170.939,171.1167,170.939,171.0575,2253.0
2021-10-12 11:25:00,202.17,202.21,202.02,202.15,3543.0,171.0744,171.1083,170.9475,171.0575,3543.0
2021-10-12 11:30:00,202.21,202.37,202.16,202.29,3900.0,171.1083,171.2437,171.066,171.176,3900.0
2021-10-12 11:35:00,202.33,202.41,202.26,202.32,1800.0,171.2098,171.2775,171.1506,171.2014,1800.0
2021-10-12 11:40:00,202.25,202.32,202.16,202.3,4572.0,171.1421,171.2014,171.066,171.1844,4572.0
2021-10-12 11:45:00,202.23,202.39,202.22,202.25,1706.0,171.1252,171.2606,171.1167,171.1421,1706.0
2021-10-12 11:50:00,202.15,202.27,202.08,202.27,2100.0,171.0575,171.159,170.9983,171.159,2100.0
2021-10-12 11:55:00,202.28,202.58,202.27,202.52,3200.0,171.1675,171.4214,171.159,171.3706,3200.0
2021-10-12 12:00:00,202.51,202.82,202.49,202.68,3607.0,171.3621,171.6244,171.3452,171.506,3607.0
2021-10-12 12:05:00,202.76,202.8,202.68,202.75,2312.0,171.5737,171.6075,171.506,171.5652,2312.0
2021-10-12 12:10:00,202.8,203.02,202.76,202.95,3302.0,171.6075,171.7937,171.5737,171.7345,3302.0
2021-10-12 12:15:00,202.99,202.99,202.75,202.8,3325.0,171.7683,171.7683,171.5652,171.6075,3325.0
2021-10-12 12:20:00,202.69,202.97,202.69,202.91,2100.0,171.5144,171.7514,171.5144,171.7006,2100.0
2021-10-12 12:25:00,202.88,202.94,202.88,202.94,3343.0,171.6752,171.726,171.6752,171.726,3343.0
2021-10-12 12:30:00,202.97,203.02,202.69,202.76,2350.0,171.7514,171.7937,171.5144,171.5737,2350.0
2021-10-12 12:35:00,202.69,202.72,202.63,202.72,1050.0,171.5144,171.5398,171.4637,171.5398,1050.0
2021-10-12 12:40:00,202.74,202.76,202.49,202.49,1200.0,171.5568,171.5737,171.3452,171.3452,1200.0
2021-10-12 12:45:00,202.45,202.71,202.41,202.71,1800.0,171.3114,171.5314,171.2775,171.5314,1800.0
2021-10-12 12:50:00,202.7,202.84,202.64,202.69,1375.0,171.5229,171.6414,171.4721,171.5144,1375.0
2021-10-12 12:55:00,202.64,202.83,202.62,202.83,3900.0,171.4721,171.6329,171.4552,171.6329,3900.0
2021-10-12 13:00:00,202.77,203.01,202.77,203.01,1550.0,171.5821,171.7852,171.5821,171.7852,1550.0
2021-10-12 13:05:00,202.99,202.99,202.78,202.81,2250.0,171.7683,171.7683,171.5906,171.616,2250.0
2021-10-12 13:10:00,202.86,203.01,202.84,203.01,2000.0,171.6583,171.7852,171.6414,171.7852,2000.0
2021-10-12 13:15:00,203.07,203.08,202.99,203.08,1500.0,171.836,171.8445,171.7683,171.8445,1500.0
2021-10-12 13:20:00,203.03,203.13,202.99,202.99,2873.0,171.8021,171.8868,171.7683,171.7683,2873.0
2021-10-12 13:25:00,203.03,203.09,202.96,203.09,1300.0,171.8021,171.8529,171.7429,171.8529,1300.0
2021-10-12 13:30:00,203.12,203.12,202.99,203.1,1300.0,171.8783,171.8783,171.7683,171.8614,1300.0
2021-10-12 13:35:00,203.16,203.19,203.06,203.06,1160.0,171.9122,171.9375,171.8275,171.8275,1160.0
2021-10-12 13:40:00,203.03,203.07,202.98,203.03,1300.0,171.8021,171.836,171.7598,171.8021,1300.0
2021-10-12 13:45:00,203.1,203.23,203.05,203.19,2800.0,171.8614,171.9714,171.8191,171.9375,2800.0
2021-10-12 13:50:00,203.26,203.32,203.06,203.11,3900.0,171.9968,172.0475,171.8275,171.8698,3900.0
2021-10-12 13:55:00,203.01,203.27,202.99,203.21,3524.0,171.7852,172.0052,171.7683,171.9545,3524.0
2021-10-12 14:00:00,203.16,203.34,203.16,203.28,4084.0,171.9122,172.0645,171.9122,172.0137,4084.0
2021-10-12 14:05:00,203.25,203.29,203.12,203.23,3105.0,171.9883,172.0222,171.8783,171.9714,3105.0
2021-10-12 14:10:00,203.3,203.56,203.3,203.42,3400.0,172.0306,172.2506,172.0306,172.1322,3400.0
2021-10-12 14:15:00,203.5,203.8,203.49,203.58,4769.0,172.1999,172.4537,172.1914,172.2676,4769.0
2021-10-12 14:20:00,203.52,203.63,203.47,203.63,3325.0,172.2168,172.3099,172.1745,172.3099,3325.0
2021-10-12 14:25:00,203.6,203.67,203.53,203.65,4967.0,172.2845,172.3437,172.2252,172.3268,4967.0
2021-10-12 14:30:00,203.66,203.7,203.5,203.64,3728.0,172.3352,172.3691,172.1999,172.3183,3728.0
2021-10-12 14:35:00,203.63,203.69,203.43,203.56,5126.0,172.3099,172.3606,172.1406,172.2506,5126.0
2021-10-12 14:40:00,203.55,203.6,203.46,203.49,2793.0,172.2422,172.2845,172.166,172.1914,2793.0
2021-10-12 14:45:00,203.44,203.51,203.35,203.48,6796.0,172.1491,172.2083,172.0729,172.1829,6796.0
2021-10-12 14:50:00,203.46,203.54,203.38,203.5,3310.0,172.166,172.2337,172.0983,172.1999,3310.0
2021-10-12 14:55:00,203.47,203.47,203.11,203.11,3700.0,172.1745,172.1745,171.8698,171.8698,3700.0
2021-10-12 15:00:00,203.11,203.17,203.01,203.03,2073.0,171.8698,171.9206,171.7852,171.8021,2073.0
2021-10-12 15:05:00,203.05,203.09,202.95,202.96,3538.0,171.8191,171.8529,171.7345,171.7429,3538.0
2021-10-12 15:10:00,203.03,203.03,202.89,202.97,1969.0,171.8021,171.8021,171.6837,171.7514,1969.0
2021-10-12 15:15:00,202.89,202.89,202.74,202.81,2622.0,171.6837,171.6837,171.5568,171.616,2622.0
2021-10-12 15:20:00,202.77,202.96,202.66,202.92,3858.0,171.5821,171.7429,171.4891,171.7091,3858.0
2021-10-12 15:25:00,202.93,203.11,202.83,203.08,5411.0,171.7175,171.8698,171.6329,171.8445,5411.0
2021-10-12 15:30:00,203.04,203.07,202.96,203.01,5404.0,171.8106,171.836,171.7429,171.7852,5404.0
2021-10-12 15:35:00,203.04,203.13,202.91,202.91,7577.0,171.8106,171.8868,171.7006,171.7006,7577.0
2021-10-12 15:40:00,202.95,202.98,202.47,202.55,10199.0,171.7345,171.7598,171.3283,171.396,10199.0
2021-10-12 15:45:00,202.58,202.7,202.49,202.66,13509.0,171.4214,171.5229,171.3452,171.4891,13509.0
2021-10-12 15:50:00,202.69,202.72,202.37,202.55,22299.0,171.5144,171.5398,171.2437,171.396,22299.0
2021-10-12 15:55:00,202.62,202.88,202.61,202.82,46929.0,171.4552,171.6752,171.4467,171.6244,46929.0
2021-10-13 09:30:00,201.79,202.24,200.5,201.11,23850.0,170.7529,171.1337,169.6613,170.1775,23850.0
2021-10-13 09:35:00,201.25,201.77,201.25,201.44,4155.0,170.2959,170.7359,170.2959,170.4567,4155.0
2021-10-13 09:40:00,201.55,201.86,201.26,201.86,4810.0,170.5498,170.8121,170.3044,170.8121,4810.0
2021-10-13 09:45:00,201.74,201.74,200.84,201.08,22640.0,170.7106,170.7106,169.949,170.1521,22640.0
2021-10-13 09:50:00,201.05,201.15,200.74,200.83,12000.0,170.1267,170.2113,169.8644,169.9405,12000.0
2021-10-13 09:55:00,200.81,201.0,200.69,200.72,7936.0,169.9236,170.0844,169.8221,169.8474,7936.0
2021-10-13 10:00:00,200.62,200.62,199.67,199.81,7544.0,169.7628,169.7628,168.9589,169.0774,7544.0
2021-10-13 10:05:00,199.84,200.22,199.64,200.01,23131.0,169.1028,169.4244,168.9336,169.2467,23131.0
2021-10-13 10:10:00,200.1,200.1,199.51,199.65,16834.0,169.3228,169.3228,168.8236,168.942,16834.0
2021-10-13 10:15:00,199.65,199.92,199.6,199.86,4552.0,168.942,169.1705,168.8997,169.1197,4552.0
2021-10-13 10:20:00,199.86,199.99,199.5,199.96,8092.0,169.1197,169.2297,168.8151,169.2043,8092.0
2021-10-13 10:25:00,200.01,200.23,199.79,199.8,5229.0,169.2467,169.4328,169.0605,169.069,5229.0
2021-10-13 10:30:00,199.81,200.15,199.68,200.12,6831.0,169.0774,169.3651,168.9674,169.3397,6831.0
2021-10-13 10:35:00,200.1,200.15,199.94,199.95,5230.0,169.3228,169.3651,169.1874,169.1959,5230.0
2021-10-13 10:40:00,199.9,200.47,199.82,200.44,15649.0,169.1536,169.6359,169.0859,169.6105,15649.0
2021-10-13 10:45:00,200.65,200.86,200.54,200.64,5923.0,169.7882,169.9659,169.6951,169.7798,5923.0
2021-10-13 10:50:00,200.59,200.62,200.21,200.25,9822.0,169.7374,169.7628,169.4159,169.4497,9822.0
2021-10-13 10:55:00,200.36,200.6,200.21,200.46,7308.0,169.5428,169.7459,169.4159,169.6274,7308.0
2021-10-13 11:00:00,200.46,200.57,200.26,200.37,7583.0,169.6274,169.7205,169.4582,169.5513,7583.0
2021-10-13 11:05:00,200.42,200.66,200.32,200.66,6669.0,169.5936,169.7967,169.509,169.7967,6669.0
2021-10-13 11:10:00,200.65,200.72,200.53,200.64,3323.0,169.7882,169.8474,169.6867,169.7798,3323.0
2021-10-13 11:15:00,200.6,200.83,200.41,200.77,6267.0,169.7459,169.9405,169.5851,169.8898,6267.0
2021-10-13 11:20:00,200.81,200.81,200.4,200.5,6506.0,169.9236,169.9236,169.5767,169.6613,6506.0
2021-10-13 11:25:00,200.45,200.73,200.42,200.73,8810.0,169.619,169.8559,169.5936,169.8559,8810.0
2021-10-13 11:30:00,200.68,200.83,200.64,200.74,14538.0,169.8136,169.9405,169.7798,169.8644,14538.0
2021-10-13 11:35:00,200.76,201.2,200.66,201.2,9472.0,169.8813,170.2536,169.7967,170.2536,9472.0
2021-10-13 11:40:00,201.32,201.56,201.32,201.53,2014.0,170.3552,170.5582,170.3552,170.5329,2014.0
2021-10-13 11:45:00,201.57,201.73,201.56,201.57,3521.0,170.5667,170.7021,170.5582,170.5667,3521.0
2021-10-13 11:50:00,201.6,201.82,201.43,201.79,11343.0,170.5921,170.7783,170.4482,170.7529,11343.0
2021-10-13 11:55:00,201.81,202.07,201.8,201.88,8118.0,170.7698,170.9898,170.7613,170.829,8118.0
2021-10-13 12:00:00,201.86,201.98,201.78,201.9,6076.0,170.8121,170.9136,170.7444,170.846,6076.0
2021-10-13 12:05:00,201.98,202.07,201.62,201.62,45052.0,170.9136,170.9898,170.609,170.609,45052.0
2021-10-13 12:10:00,201.62,201.62,201.36,201.6,8956.0,170.609,170.609,170.389,170.5921,8956.0
2021-10-13 12:15:00,201.58,201.91,201.56,201.66,16326.0,170.5752,170.8544,170.5582,170.6429,16326.0
2021-10-13 12:20:00,201.68,201.74,201.43,201.5,9091.0,170.6598,170.7106,170.4482,170.5075,9091.0
2021-10-13 12:25:00,201.5,201.61,201.45,201.5,7768.0,170.5075,170.6006,170.4652,170.5075,7768.0
2021-10-13 12:30:00,201.5,201.52,201.3,201.47,6952.0,170.5075,170.5244,170.3382,170.4821,6952.0
2021-10-13 12:35:00,201.49,201.54,201.47,201.5,4682.0,170.499,170.5413,170.4821,170.5075,4682.0
2021-10-13 12:40:00,201.51,201.7,201.48,201.5,4363.0,170.5159,170.6767,170.4906,170.5075,4363.0
2021-10-13 12:45:00,201.47,201.5,201.26,201.38,10167.0,170.4821,170.5075,170.3044,170.4059,10167.0
2021-10-13 12:50:00,201.38,201.48,201.24,201.36,27732.0,170.4059,170.4906,170.2875,170.389,27732.0
2021-10-13 12:55:00,201.39,201.5,200.99,201.08,13873.0,170.4144,170.5075,170.0759,170.1521,13873.0
2021-10-13 13:00:00,201.16,201.31,200.88,201.25,15415.0,170.2198,170.3467,169.9828,170.2959,15415.0
2021-10-13 13:05:00,201.26,201.38,200.93,201.17,5200.0,170.3044,170.4059,170.0251,170.2282,5200.0
2021-10-13 13:10:00,201.15,201.27,201.14,201.18,6350.0,170.2113,170.3129,170.2028,170.2367,6350.0
2021-10-13 13:15:00,201.14,201.29,201.11,201.29,3700.0,170.2028,170.3298,170.1775,170.3298,3700.0
2021-10-13 13:20:00,201.32,201.78,201.32,201.68,3320.0,170.3552,170.7444,170.3552,170.6598,3320.0
2021-10-13 13:25:00,201.76,202.05,201.71,202.05,2345.0,170.7275,170.9729,170.6852,170.9729,2345.0
2021-10-13 13:30:00,202.15,202.45,202.15,202.25,2899.0,171.0575,171.3114,171.0575,171.1421,2899.0
2021-10-13 13:35:00,202.22,202.53,202.21,202.47,2300.0,171.1167,171.3791,171.1083,171.3283,2300.0
2021-10-13 13:40:00,202.5,202.59,202.44,202.55,1902.0,171.3537,171.4298,171.3029,171.396,1902.0
2021-10-13 13:45:00,202.56,202.59,202.48,202.53,2439.0,171.4044,171.4298,171.3367,171.3791,2439.0
2021-10-13 13:50:00,202.51,202.57,202.45,202.57,3485.0,171.3621,171.4129,171.3114,171.4129,3485.0
2021-10-13 13:55:00,202.53,202.53,202.4,202.4,2500.0,171.3791,171.3791,171.269,171.269,2500.0
2021-10-13 14:00:00,202.35,203.03,202.27,202.4,8872.0,171.2267,171.8021,171.159,171.269,8872.0
2021-10-13 14:05:00,202.44,202.56,202.02,202.56,16100.0,171.3029,171.4044,170.9475,171.4044,16100.0
2021-10-13 14:10:00,202.53,202.76,202.43,202.76,1200.0,171.3791,171.5737,171.2944,171.5737,1200.0
2021-10-13 14:15:00,202.68,202.68,202.44,202.54,4324.0,171.506,171.506,171.3029,171.3875,4324.0
2021-10-13 14:20:00,202.51,202.67,202.49,202.63,3171.0,171.3621,171.4975,171.3452,171.4637,3171.0
2021-10-13 14:25:00,202.62,202.66,202.39,202.5,3849.0,171.4552,171.4891,171.2606,171.3537,3849.0
2021-10-13 14:30:00,202.5,202.55,202.33,202.37,2304.0,171.3537,171.396,171.2098,171.2437,2304.0
2021-10-13 14:35:00,202.41,202.53,202.36,202.48,2855.0,171.2775,171.3791,171.2352,171.3367,2855.0
2021-10-13 14:40:00,202.46,202.61,202.38,202.57,5200.0,171.3198,171.4467,171.2521,171.4129,5200.0
2021-10-13 14:45:00,202.49,202.77,202.49,202.68,4811.0,171.3452,171.5821,171.3452,171.506,4811.0
2021-10-13 14:50:00,202.72,203.0,202.72,202.97,9153.0,171.5398,171.7768,171.5398,171.7514,9153.0
2021-10-13 14:55:00,202.97,203.33,202.97,203.31,12027.0,171.7514,172.056,171.7514,172.0391,12027.0
2021-10-13 15:00:00,203.33,203.45,203.12,203.19,8525.0,172.056,172.1575,171.8783,171.9375,8525.0
2021-10-13 15:05:00,203.25,203.66,203.22,203.64,7854.0,171.9883,172.3352,171.9629,172.3183,7854.0
2021-10-13 15:10:00,203.63,203.78,203.49,203.58,8917.0,172.3099,172.4368,172.1914,172.2676,8917.0
2021-10-13 15:15:00,203.56,203.98,203.56,203.76,9213.0,172.2506,172.606,172.2506,172.4199,9213.0
2021-10-13 15:20:00,203.79,203.91,203.72,203.73,8431.0,172.4453,172.5468,172.386,172.3945,8431.0
2021-10-13 15:25:00,203.68,203.76,203.57,203.76,7560.0,172.3522,172.4199,172.2591,172.4199,7560.0
2021-10-13 15:30:00,203.72,203.86,203.65,203.82,10111.0,172.386,172.5045,172.3268,172.4706,10111.0
2021-10-13 15:35:00,203.86,204.13,203.85,204.02,11455.0,172.5045,172.733,172.496,172.6399,11455.0
2021-10-13 15:40:00,204.0,204.07,203.84,203.89,9298.0,172.623,172.6822,172.4876,172.5299,9298.0
2021-10-13 15:45:00,203.84,204.18,203.83,204.18,17027.0,172.4876,172.7753,172.4791,172.7753,17027.0
2021-10-13 15:50:00,204.2,204.71,204.2,204.34,42984.0,172.7922,173.2237,172.7922,172.9107,42984.0
2021-10-13 15:55:00,204.34,204.44,204.25,204.36,99851.0,172.9107,172.9953,172.8345,172.9276,99851.0
2021-10-14 09:30:00,204.42,206.41,203.21,205.92,70185.0,172.9784,174.6623,171.9545,174.2476,70185.0
2021-10-14 09:35:00,205.58,205.58,204.71,204.8,2718.0,173.9599,173.9599,173.2237,173.2999,2718.0
2021-10-14 09:40:00,205.26,205.6,205.01,205.34,1400.0,173.6892,173.9769,173.4776,173.7568,1400.0
2021-10-14 09:45:00,205.32,205.85,205.29,205.36,2324.0,173.7399,174.1884,173.7145,173.7738,2324.0
2021-10-14 09:50:00,205.35,205.35,204.59,204.78,19619.0,173.7653,173.7653,173.1222,173.283,19619.0
2021-10-14 09:55:00,204.75,205.71,204.74,205.3,12520.0,173.2576,174.0699,173.2491,173.723,12520.0
2021-10-14 10:00:00,205.33,205.75,205.25,205.6,4066.0,173.7484,174.1038,173.6807,173.9769,4066.0
2021-10-14 10:05:00,205.64,205.9,205.49,205.67,6243.0,174.0107,174.2307,173.8838,174.0361,6243.0
2021-10-14 10:10:00,205.68,205.94,205.54,205.92,5151.0,174.0446,174.2646,173.9261,174.2476,5151.0
2021-10-14 10:15:00,205.92,206.12,205.74,205.9,7858.0,174.2476,174.4169,174.0953,174.2307,7858.0
2021-10-14 10:20:00,206.0,206.04,205.72,205.76,7699.0,174.3153,174.3492,174.0784,174.1123,7699.0
2021-10-14 10:25:00,205.8,205.8,205.3,205.51,4717.0,174.1461,174.1461,173.723,173.9007,4717.0
2021-10-14 10:30:00,205.61,205.61,205.27,205.56,3374.0,173.9853,173.9853,173.6976,173.943,3374.0
2021-10-14 10:35:00,205.49,205.56,205.38,205.45,3900.0,173.8838,173.943,173.7907,173.8499,3900.0
2021-10-14 10:40:00,205.53,205.59,205.24,205.47,7977.0,173.9176,173.9684,173.6722,173.8669,7977.0
2021-10-14 10:45:00,205.48,205.77,205.47,205.77,4330.0,173.8753,174.1207,173.8669,174.1207,4330.0
2021-10-14 10:50:00,205.77,205.78,205.61,205.61,1259.0,174.1207,174.1292,173.9853,173.9853,1259.0
2021-10-14 10:55:00,205.59,205.59,205.34,205.48,4080.0,173.9684,173.9684,173.7568,173.8753,4080.0
2021-10-14 11:00:00,205.56,205.75,205.51,205.66,10127.0,173.943,174.1038,173.9007,174.0276,10127.0
2021-10-14 11:05:00,205.65,205.96,205.65,205.74,2947.0,174.0192,174.2815,174.0192,174.0953,2947.0
2021-10-14 11:10:00,205.72,205.8,205.67,205.8,3790.0,174.0784,174.1461,174.0361,174.1461,3790.0
2021-10-14 11:15:00,205.81,205.84,205.69,205.83,4968.0,174.1546,174.1799,174.053,174.1715,4968.0
2021-10-14 11:20:00,205.8,206.03,205.8,205.94,3112.0,174.1461,174.3407,174.1461,174.2646,3112.0
2021-10-14 11:25:00,205.84,205.88,205.6,205.68,4626.0,174.1799,174.2138,173.9769,174.0446,4626.0
2021-10-14 11:30:00,205.73,205.92,205.7,205.85,3977.0,174.0869,174.2476,174.0615,174.1884,3977.0
2021-10-14 11:35:00,205.73,205.97,205.69,205.97,3669.0,174.0869,174.29,174.053,174.29,3669.0
2021-10-14 11:40:00,205.92,206.03,205.91,205.96,2077.0,174.2476,174.3407,174.2392,174.2815,2077.0
2021-10-14 11:45:00,205.98,206.03,205.88,205.94,4552.0,174.2984,174.3407,174.2138,174.2646,4552.0
2021-10-14 11:50:00,206.0,206.06,205.78,205.78,10256.0,174.3153,174.3661,174.1292,174.1292,10256.0
2021-10-14 11:55:00,205.8,205.89,205.7,205.75,2764.0,174.1461,174.2223,174.0615,174.1038,2764.0
2021-10-14 12:00:00,205.87,205.87,205.76,205.77,914.0,174.2053,174.2053,174.1123,174.1207,914.0
2021-10-14 12:05:00,205.76,205.79,205.63,205.78,2939.0,174.1123,174.1376,174.0022,174.1292,2939.0
2021-10-14 12:10:00,205.81,205.9,205.77,205.85,3016.0,174.1546,174.2307,174.1207,174.1884,3016.0
2021-10-14 12:15:00,205.89,205.93,205.8,205.8,2200.0,174.2223,174.2561,174.1461,174.1461,2200.0
2021-10-14 12:20:00,205.78,205.86,205.77,205.85,3079.0,174.1292,174.1969,174.1207,174.1884,3079.0
2021-10-14 12:25:00,205.84,205.99,205.84,205.99,1400.0,174.1799,174.3069,174.1799,174.3069,1400.0
2021-10-14 12:30:00,205.98,205.99,205.87,205.94,3638.0,174.2984,174.3069,174.2053,174.2646,3638.0
2021-10-14 12:35:00,206.0,206.21,206.0,206.21,5260.0,174.3153,174.493,174.3153,174.493,5260.0
2021-10-14 12:40:00,206.18,206.19,206.08,206.17,3012.0,174.4677,174.4761,174.383,174.4592,3012.0
2021-10-14 12:45:00,206.15,206.18,206.06,206.14,3821.0,174.4423,174.4677,174.3661,174.4338,3821.0
2021-10-14 12:50:00,206.12,206.12,206.03,206.07,2317.0,174.4169,174.4169,174.3407,174.3746,2317.0
2021-10-14 12:55:00,206.07,206.3,206.04,206.3,2719.0,174.3746,174.5692,174.3492,174.5692,2719.0
2021-10-14 13:00:00,206.34,206.41,206.15,206.16,6797.0,174.603,174.6623,174.4423,174.4507,6797.0
2021-10-14 13:05:00,206.14,206.25,206.14,206.21,900.0,174.4338,174.5269,174.4338,174.493,900.0
2021-10-14 13:10:00,206.18,206.23,206.05,206.05,3429.0,174.4677,174.51,174.3576,174.3576,3429.0
2021-10-14 13:15:00,206.0,206.14,206.0,206.13,1490.0,174.3153,174.4338,174.3153,174.4253,1490.0
2021-10-14 13:20:00,206.08,206.13,206.05,206.13,1942.0,174.383,174.4253,174.3576,174.4253,1942.0
2021-10-14 13:25:00,206.09,206.09,206.0,206.07,5244.0,174.3915,174.3915,174.3153,174.3746,5244.0
2021-10-14 13:30:00,206.08,206.27,206.08,206.23,2204.0,174.383,174.5438,174.383,174.51,2204.0
2021-10-14 13:35:00,206.26,206.27,206.17,206.17,1600.0,174.5353,174.5438,174.4592,174.4592,1600.0
2021-10-14 13:40:00,206.16,206.19,206.13,206.19,2542.0,174.4507,174.4761,174.4253,174.4761,2542.0
2021-10-14 13:45:00,206.26,206.26,206.18,206.23,3045.0,174.5353,174.5353,174.4677,174.51,3045.0
2021-10-14 13:50:00,206.25,206.27,206.18,206.18,2400.0,174.5269,174.5438,174.4677,174.4677,2400.0
2021-10-14 13:55:00,206.18,206.35,206.18,206.24,2986.0,174.4677,174.6115,174.4677,174.5184,2986.0
2021-10-14 14:00:00,206.25,206.29,206.09,206.14,1691.0,174.5269,174.5607,174.3915,174.4338,1691.0
2021-10-14 14:05:00,206.13,206.13,206.02,206.02,2230.0,174.4253,174.4253,174.3323,174.3323,2230.0
2021-10-14 14:10:00,206.03,206.14,206.02,206.03,16137.0,174.3407,174.4338,174.3323,174.3407,16137.0
2021-10-14 14:15:00,206.04,206.12,205.86,205.87,4122.0,174.3492,174.4169,174.1969,174.2053,4122.0
2021-10-14 14:20:00,205.92,206.07,205.89,206.07,3758.0,174.2476,174.3746,174.2223,174.3746,3758.0
2021-10-14 14:25:00,206.09,206.12,206.01,206.02,2769.0,174.3915,174.4169,174.3238,174.3323,2769.0
2021-10-14 14:30:00,206.04,206.1,205.99,206.1,4825.0,174.3492,174.4,174.3069,174.4,4825.0
2021-10-14 14:35:00,206.16,206.32,206.14,206.32,1524.0,174.4507,174.5861,174.4338,174.5861,1524.0
2021-10-14 14:40:00,206.31,206.31,206.17,206.25,3930.0,174.5777,174.5777,174.4592,174.5269,3930.0
2021-10-14 14:45:00,206.25,206.25,206.19,206.24,2628.0,174.5269,174.5269,174.4761,174.5184,2628.0
2021-10-14 14:50:00,206.25,206.38,206.25,206.38,2010.0,174.5269,174.6369,174.5269,174.6369,2010.0
2021-10-14 14:55:00,206.34,206.36,206.25,206.29,5248.0,174.603,174.62,174.5269,174.5607,5248.0
2021-10-14 15:00:00,206.32,206.36,206.25,206.36,1843.0,174.5861,174.62,174.5269,174.62,1843.0
2021-10-14 15:05:00,206.38,206.45,206.36,206.45,2207.0,174.6369,174.6961,174.62,174.6961,2207.0
2021-10-14 15:10:00,206.46,206.46,206.26,206.44,3201.0,174.7046,174.7046,174.5353,174.6877,3201.0
2021-10-14 15:15:00,206.42,206.45,206.31,206.43,5969.0,174.6707,174.6961,174.5777,174.6792,5969.0
2021-10-14 15:20:00,206.41,206.45,206.34,206.45,6735.0,174.6623,174.6961,174.603,174.6961,6735.0
2021-10-14 15:25:00,206.45,206.6,206.45,206.55,3405.0,174.6961,174.8231,174.6961,174.7807,3405.0
2021-10-14 15:30:00,206.57,206.68,206.55,206.6,5812.0,174.7977,174.8907,174.7807,174.8231,5812.0
2021-10-14 15:35:00,206.71,206.82,206.47,206.56,8913.0,174.9161,175.0092,174.713,174.7892,8913.0
2021-10-14 15:40:00,206.58,206.58,206.42,206.47,12601.0,174.8061,174.8061,174.6707,174.713,12601.0
2021-10-14 15:45:00,206.44,206.53,206.36,206.53,8660.0,174.6877,174.7638,174.62,174.7638,8660.0
2021-10-14 15:50:00,206.54,207.23,206.43,207.05,72123.0,174.7723,175.3562,174.6792,175.2038,72123.0
2021-10-14 15:55:00,207.06,207.17,206.95,207.1,57711.0,175.2123,175.3054,175.1192,175.2461,57711.0
2021-10-15 09:30:00,207.97,208.54,207.52,208.04,82533.0,175.9823,176.4647,175.6015,176.0416,82533.0
2021-10-15 09:35:00,208.23,208.92,208.19,208.19,1405.0,176.2023,176.7862,176.1685,176.1685,1405.0
2021-10-15 09:40:00,208.07,208.42,207.95,208.42,5786.0,176.067,176.3631,175.9654,176.3631,5786.0
2021-10-15 09:45:00,208.42,208.63,208.11,208.56,12259.0,176.3631,176.5408,176.1008,176.4816,12259.0
2021-10-15 09:50:00,208.67,209.44,208.66,209.36,12007.0,176.5747,177.2262,176.5662,177.1585,12007.0
2021-10-15 09:55:00,209.34,210.39,209.34,210.23,14252.0,177.1416,178.0301,177.1416,177.8947,14252.0
2021-10-15 10:00:00,210.34,210.9,209.98,210.43,14690.0,177.9878,178.4617,177.6832,178.064,14690.0
2021-10-15 10:05:00,210.48,210.7,210.44,210.68,23001.0,178.1063,178.2924,178.0724,178.2755,23001.0
2021-10-15 10:10:00,210.75,211.22,210.75,211.19,18122.0,178.3347,178.7325,178.3347,178.7071,18122.0
2021-10-15 10:15:00,211.19,211.34,210.92,211.09,24130.0,178.7071,178.834,178.4786,178.6224,24130.0
2021-10-15 10:20:00,211.05,211.39,211.03,211.31,9403.0,178.5886,178.8763,178.5717,178.8086,9403.0
2021-10-15 10:25:00,211.33,211.35,210.72,210.74,18128.0,178.8255,178.8425,178.3094,178.3263,18128.0
2021-10-15 10:30:00,210.73,210.95,210.64,210.88,13192.0,178.3178,178.504,178.2417,178.4447,13192.0
2021-10-15 10:35:00,210.82,211.22,210.68,211.17,11135.0,178.394,178.7325,178.2755,178.6901,11135.0
2021-10-15 10:40:00,211.12,211.5,210.95,211.47,33271.0,178.6478,178.9694,178.504,178.944,33271.0
2021-10-15 10:45:00,211.42,211.42,211.13,211.25,19654.0,178.9017,178.9017,178.6563,178.7578,19654.0
2021-10-15 10:50:00,211.27,211.43,211.08,211.37,8788.0,178.7748,178.9102,178.614,178.8594,8788.0
2021-10-15 10:55:00,211.33,211.44,211.21,211.39,7688.0,178.8255,178.9186,178.724,178.8763,7688.0
2021-10-15 11:00:00,211.47,211.53,211.21,211.27,5935.0,178.944,178.9948,178.724,178.7748,5935.0
2021-10-15 11:05:00,211.23,211.23,211.05,211.06,9359.0,178.7409,178.7409,178.5886,178.5971,9359.0
2021-10-15 11:10:00,211.05,211.16,210.99,210.99,5990.0,178.5886,178.6817,178.5378,178.5378,5990.0
2021-10-15 11:15:00,211.02,211.11,210.78,210.96,11225.0,178.5632,178.6394,178.3601,178.5124,11225.0
2021-10-15 11:20:00,210.96,210.96,210.67,210.73,9801.0,178.5124,178.5124,178.267,178.3178,9801.0
2021-10-15 11:25:00,210.74,210.79,210.54,210.66,8398.0,178.3263,178.3686,178.157,178.2586,8398.0
2021-10-15 11:30:00,210.7,210.75,210.65,210.65,2899.0,178.2924,178.3347,178.2501,178.2501,2899.0
2021-10-15 11:35:00,210.69,210.77,210.54,210.77,7691.0,178.284,178.3517,178.157,178.3517,7691.0
2021-10-15 11:40:00,210.81,211.06,210.81,211.06,6573.0,178.3855,178.5971,178.3855,178.5971,6573.0
2021-10-15 11:45:00,211.1,211.31,211.1,211.14,3343.0,178.6309,178.8086,178.6309,178.6648,3343.0
2021-10-15 11:50:00,211.11,211.18,211.03,211.13,4504.0,178.6394,178.6986,178.5717,178.6563,4504.0
2021-10-15 11:55:00,211.15,211.32,211.11,211.25,5784.0,178.6732,178.8171,178.6394,178.7578,5784.0
2021-10-15 12:00:00,211.22,211.22,211.13,211.19,9980.0,178.7325,178.7325,178.6563,178.7071,9980.0
2021-10-15 12:05:00,211.14,211.17,210.93,211.13,4760.0,178.6648,178.6901,178.4871,178.6563,4760.0
2021-10-15 12:10:00,211.13,211.18,210.97,211.01,3909.0,178.6563,178.6986,178.5209,178.5548,3909.0
2021-10-15 12:15:00,211.01,211.15,210.98,211.09,12149.0,178.5548,178.6732,178.5294,178.6224,12149.0
2021-10-15 12:20:00,211.16,211.35,211.16,211.17,5834.0,178.6817,178.8425,178.6817,178.6901,5834.0
2021-10-15 12:25:00,211.19,211.27,211.18,211.27,7126.0,178.7071,178.7748,178.6986,178.7748,7126.0
2021-10-15 12:30:00,211.31,211.31,211.25,211.25,1941.0,178.8086,178.8086,178.7578,178.7578,1941.0
2021-10-15 12:35:00,211.25,211.5,211.24,211.44,13886.0,178.7578,178.9694,178.7494,178.9186,13886.0
2021-10-15 12:40:00,211.44,211.66,211.44,211.66,5245.0,178.9186,179.1048,178.9186,179.1048,5245.0
2021-10-15 12:45:00,211.69,211.89,211.63,211.72,8805.0,179.1302,179.2994,179.0794,179.1555,8805.0
2021-10-15 12:50:00,211.75,211.87,211.7,211.83,10411.0,179.1809,179.2825,179.1386,179.2486,10411.0
2021-10-15 12:55:00,211.86,211.87,211.53,211.53,3094.0,179.274,179.2825,178.9948,178.9948,3094.0
2021-10-15 13:00:00,211.57,211.62,211.42,211.61,11279.0,179.0286,179.0709,178.9017,179.0625,11279.0
2021-10-15 13:05:00,211.61,211.69,211.54,211.58,2217.0,179.0625,179.1302,179.0032,179.0371,2217.0
2021-10-15 13:10:00,211.52,211.53,211.42,211.46,8126.0,178.9863,178.9948,178.9017,178.9355,8126.0
2021-10-15 13:15:00,211.46,211.52,211.42,211.52,4651.0,178.9355,178.9863,178.9017,178.9863,4651.0
2021-10-15 13:20:00,211.52,211.58,211.48,211.52,6169.0,178.9863,179.0371,178.9525,178.9863,6169.0
2021-10-15 13:25:00,211.52,211.63,211.49,211.6,6607.0,178.9863,179.0794,178.9609,179.054,6607.0
2021-10-15 13:30:00,211.64,211.8,211.62,211.8,2800.0,179.0879,179.2232,179.0709,179.2232,2800.0
2021-10-15 13:35:00,211.85,211.95,211.82,211.87,10499.0,179.2656,179.3502,179.2402,179.2825,10499.0
2021-10-15 13:40:00,211.87,211.96,211.87,211.92,3350.0,179.2825,179.3586,179.2825,179.3248,3350.0
2021-10-15 13:45:00,211.96,212.04,211.89,212.0,6829.0,179.3586,179.4263,179.2994,179.3925,6829.0
2021-10-15 13:50:00,212.01,212.07,211.97,212.0,3196.0,179.4009,179.4517,179.3671,179.3925,3196.0
2021-10-15 13:55:00,211.99,212.01,211.86,212.0,6618.0,179.384,179.4009,179.274,179.3925,6618.0
2021-10-15 14:00:00,212.01,212.14,211.98,212.13,5226.0,179.4009,179.5109,179.3756,179.5025,5226.0
2021-10-15 14:05:00,212.12,212.26,212.12,212.25,4471.0,179.494,179.6125,179.494,179.604,4471.0
2021-10-15 14:10:00,212.26,212.28,212.17,212.26,4590.0,179.6125,179.6294,179.5363,179.6125,4590.0
2021-10-15 14:15:00,212.3,212.51,212.3,212.45,6298.0,179.6463,179.824,179.6463,179.7733,6298.0
2021-10-15 14:20:00,212.44,212.61,212.41,212.61,6124.0,179.7648,179.9087,179.7394,179.9087,6124.0
2021-10-15 14:25:00,212.57,212.58,212.3,212.45,8435.0,179.8748,179.8833,179.6463,179.7733,8435.0
2021-10-15 14:30:00,212.45,212.45,212.04,212.1,11318.0,179.7733,179.7733,179.4263,179.4771,11318.0
2021-10-15 14:35:00,212.12,212.15,212.04,212.06,7975.0,179.494,179.5194,179.4263,179.4433,7975.0
2021-10-15 14:40:00,212.08,212.08,211.48,211.59,6740.0,179.4602,179.4602,178.9525,179.0455,6740.0
2021-10-15 14:45:00,211.49,211.56,211.4,211.44,3484.0,178.9609,179.0202,178.8848,178.9186,3484.0
2021-10-15 14:50:00,211.41,211.67,211.36,211.65,11524.0,178.8932,179.1132,178.8509,179.0963,11524.0
2021-10-15 14:55:00,211.48,211.71,211.46,211.63,8418.0,178.9525,179.1471,178.9355,179.0794,8418.0
2021-10-15 15:00:00,211.55,211.67,211.53,211.67,8599.0,179.0117,179.1132,178.9948,179.1132,8599.0
2021-10-15 15:05:00,211.66,211.69,211.36,211.53,13649.0,179.1048,179.1302,178.8509,178.9948,13649.0
2021-10-15 15:10:00,211.53,212.07,211.53,211.98,29355.0,178.9948,179.4517,178.9948,179.3756,29355.0
2021-10-15 15:15:00,211.93,211.96,211.46,211.51,15423.0,179.3332,179.3586,178.9355,178.9778,15423.0
2021-10-15 15:20:00,211.51,211.8,211.4,211.72,20721.0,178.9778,179.2232,178.8848,179.1555,20721.0
2021-10-15 15:25:00,211.71,211.77,211.39,211.44,18508.0,179.1471,179.1979,178.8763,178.9186,18508.0
2021-10-15 15:30:00,211.4,211.48,211.3,211.48,14779.0,178.8848,178.9525,178.8001,178.9525,14779.0
2021-10-15 15:35:00,211.44,211.64,211.35,211.6,16685.0,178.9186,179.0879,178.8425,179.054,16685.0
2021-10-15 15:40:00,211.59,211.76,211.56,211.62,18136.0,179.0455,179.1894,179.0202,179.0709,18136.0
2021-10-15 15:45:00,211.57,211.57,211.06,211.07,23409.0,179.0286,179.0286,178.5971,178.6055,23409.0
2021-10-15 15:50:00,211.1,211.81,211.1,211.76,43168.0,178.6309,179.2317,178.6309,179.1894,43168.0
2021-10-15 15:55:00,211.77,212.05,211.68,212.03,162830.0,179.1979,179.4348,179.1217,179.4179,162830.0
2021-10-18 09:30:00,211.07,211.49,210.68,211.18,21503.0,178.6055,178.9609,178.2755,178.6986,21503.0
2021-10-18 09:35:00,211.41,211.62,210.81,211.62,10347.0,178.8932,179.0709,178.3855,179.0709,10347.0
2021-10-18 09:40:00,211.51,212.22,211.28,212.22,4491.0,178.9778,179.5786,178.7832,179.5786,4491.0
2021-10-18 09:45:00,212.01,212.22,211.7,212.12,5566.0,179.4009,179.5786,179.1386,179.494,5566.0
2021-10-18 09:50:00,212.12,212.69,212.09,212.42,12883.0,179.494,179.9764,179.4686,179.7479,12883.0
2021-10-18 09:55:00,212.59,212.62,212.03,212.57,8594.0,179.8917,179.9171,179.4179,179.8748,8594.0
2021-10-18 10:00:00,212.69,212.83,212.36,212.68,10278.0,179.9764,180.0948,179.6971,179.9679,10278.0
2021-10-18 10:05:00,212.72,213.18,212.63,213.12,6585.0,180.0017,180.391,179.9256,180.3402,6585.0
2021-10-18 10:10:00,213.13,213.2,212.79,212.87,7144.0,180.3487,180.4079,180.061,180.1287,7144.0
2021-10-18 10:15:00,212.8,213.19,212.79,213.19,11886.0,180.0694,180.3994,180.061,180.3994,11886.0
2021-10-18 10:20:00,213.18,213.23,212.94,213.14,11570.0,180.391,180.4333,180.1879,180.3571,11570.0
2021-10-18 10:25:00,213.17,213.55,213.17,213.47,4940.0,180.3825,180.7041,180.3825,180.6364,4940.0
2021-10-18 10:30:00,213.44,213.44,212.65,212.8,11631.0,180.611,180.611,179.9425,180.0694,11631.0
2021-10-18 10:35:00,212.87,213.03,212.7,212.8,7106.0,180.1287,180.2641,179.9848,180.0694,7106.0
2021-10-18 10:40:00,212.75,213.04,212.75,212.95,4371.0,180.0271,180.2725,180.0271,180.1964,4371.0
2021-10-18 10:45:00,212.98,213.29,212.92,213.26,4279.0,180.2217,180.4841,180.171,180.4587,4279.0
2021-10-18 10:50:00,213.3,213.5,213.21,213.43,15010.0,180.4925,180.6618,180.4164,180.6025,15010.0
2021-10-18 10:55:00,213.37,213.55,213.27,213.55,4155.0,180.5518,180.7041,180.4671,180.7041,4155.0
2021-10-18 11:00:00,213.55,213.55,212.89,213.08,9571.0,180.7041,180.7041,180.1456,180.3064,9571.0
2021-10-18 11:05:00,213.06,213.26,212.85,212.85,13312.0,180.2894,180.4587,180.1117,180.1117,13312.0
2021-10-18 11:10:00,212.89,213.23,212.87,213.21,12373.0,180.1456,180.4333,180.1287,180.4164,12373.0
2021-10-18 11:15:00,213.17,213.45,213.15,213.2,32287.0,180.3825,180.6195,180.3656,180.4079,32287.0
2021-10-18 11:20:00,213.19,213.39,213.12,213.37,3456.0,180.3994,180.5687,180.3402,180.5518,3456.0
2021-10-18 11:25:00,213.37,213.62,213.36,213.42,9645.0,180.5518,180.7633,180.5433,180.5941,9645.0
2021-10-18 11:30:00,213.4,213.44,213.33,213.44,13257.0,180.5771,180.611,180.5179,180.611,13257.0
2021-10-18 11:35:00,213.42,213.42,213.33,213.4,5968.0,180.5941,180.5941,180.5179,180.5771,5968.0
2021-10-18 11:40:00,213.4,213.43,213.35,213.41,3426.0,180.5771,180.6025,180.5348,180.5856,3426.0
2021-10-18 11:45:00,213.42,213.55,213.41,213.5,6268.0,180.5941,180.7041,180.5856,180.6618,6268.0
2021-10-18 11:50:00,213.5,213.61,213.47,213.59,4956.0,180.6618,180.7548,180.6364,180.7379,4956.0
2021-10-18 11:55:00,213.59,213.77,213.48,213.73,6588.0,180.7379,180.8902,180.6448,180.8564,6588.0
2021-10-18 12:00:00,213.73,213.73,213.51,213.57,6231.0,180.8564,180.8564,180.6702,180.721,6231.0
2021-10-18 12:05:00,213.61,213.65,213.59,213.6,2484.0,180.7548,180.7887,180.7379,180.7464,2484.0
2021-10-18 12:10:00,213.63,213.73,213.5,213.62,4513.0,180.7718,180.8564,180.6618,180.7633,4513.0
2021-10-18 12:15:00,213.62,213.65,213.58,213.63,4857.0,180.7633,180.7887,180.7295,180.7718,4857.0
2021-10-18 12:20:00,213.63,213.9,213.62,213.9,4403.0,180.7718,181.0002,180.7633,181.0002,4403.0
2021-10-18 12:25:00,213.92,213.94,213.79,213.86,7674.0,181.0172,181.0341,180.9072,180.9664,7674.0
2021-10-18 12:30:00,213.91,213.94,213.76,213.8,5282.0,181.0087,181.0341,180.8818,180.9156,5282.0
2021-10-18 12:35:00,213.79,213.83,213.7,213.8,6255.0,180.9072,180.941,180.831,180.9156,6255.0
2021-10-18 12:40:00,213.83,213.91,213.81,213.81,2823.0,180.941,181.0087,180.9241,180.9241,2823.0
2021-10-18 12:45:00,213.81,213.94,213.79,213.8,10738.0,180.9241,181.0341,180.9072,180.9156,10738.0
2021-10-18 12:50:00,213.83,213.87,213.62,213.63,4027.0,180.941,180.9749,180.7633,180.7718,4027.0
2021-10-18 12:55:00,213.59,213.79,213.52,213.65,15208.0,180.7379,180.9072,180.6787,180.7887,15208.0
2021-10-18 13:00:00,213.68,213.77,213.66,213.69,7012.0,180.8141,180.8902,180.7972,180.8225,7012.0
2021-10-18 13:05:00,213.62,213.81,213.62,213.67,4365.0,180.7633,180.9241,180.7633,180.8056,4365.0
2021-10-18 13:10:00,213.67,213.85,213.63,213.83,4129.0,180.8056,180.9579,180.7718,180.941,4129.0
2021-10-18 13:15:00,213.84,213.86,213.72,213.84,4146.0,180.9495,180.9664,180.8479,180.9495,4146.0
2021-10-18 13:20:00,213.8,213.87,213.75,213.86,3657.0,180.9156,180.9749,180.8733,180.9664,3657.0
2021-10-18 13:25:00,213.84,213.92,213.73,213.76,5439.0,180.9495,181.0172,180.8564,180.8818,5439.0
2021-10-18 13:30:00,213.76,213.86,213.72,213.75,5520.0,180.8818,180.9664,180.8479,180.8733,5520.0
2021-10-18 13:35:00,213.79,213.84,213.71,213.72,6696.0,180.9072,180.9495,180.8395,180.8479,6696.0
2021-10-18 13:40:00,213.73,213.76,213.71,213.76,8129.0,180.8564,180.8818,180.8395,180.8818,8129.0
2021-10-18 13:45:00,213.73,213.78,213.54,213.59,10644.0,180.8564,180.8987,180.6956,180.7379,10644.0
2021-10-18 13:50:00,213.6,213.73,213.55,213.59,27357.0,180.7464,180.8564,180.7041,180.7379,27357.0
2021-10-18 13:55:00,213.6,213.74,213.58,213.73,12911.0,180.7464,180.8649,180.7295,180.8564,12911.0
2021-10-18 14:00:00,213.73,213.82,213.65,213.82,16156.0,180.8564,180.9325,180.7887,180.9325,16156.0
2021-10-18 14:05:00,213.82,214.02,213.82,214.02,5705.0,180.9325,181.1018,180.9325,181.1018,5705.0
2021-10-18 14:10:00,214.05,214.34,213.89,213.92,15452.0,181.1272,181.3726,180.9918,181.0172,15452.0
2021-10-18 14:15:00,213.92,214.11,213.91,213.99,4161.0,181.0172,181.1779,181.0087,181.0764,4161.0
2021-10-18 14:20:00,213.99,214.06,213.94,213.97,3572.0,181.0764,181.1356,181.0341,181.0595,3572.0
2021-10-18 14:25:00,213.94,214.12,213.91,214.09,3863.0,181.0341,181.1864,181.0087,181.161,3863.0
2021-10-18 14:30:00,214.11,214.11,213.94,214.0,9151.0,181.1779,181.1779,181.0341,181.0849,9151.0
2021-10-18 14:35:00,214.02,214.07,213.95,214.07,2794.0,181.1018,181.1441,181.0426,181.1441,2794.0
2021-10-18 14:40:00,214.09,214.22,214.07,214.07,4156.0,181.161,181.271,181.1441,181.1441,4156.0
2021-10-18 14:45:00,214.09,214.12,214.01,214.05,5200.0,181.161,181.1864,181.0933,181.1272,5200.0
2021-10-18 14:50:00,214.0,214.14,214.0,214.13,2840.0,181.0849,181.2033,181.0849,181.1949,2840.0
2021-10-18 14:55:00,214.07,214.15,214.04,214.09,3057.0,181.1441,181.2118,181.1187,181.161,3057.0
2021-10-18 15:00:00,214.0,214.0,213.81,213.88,5724.0,181.0849,181.0849,180.9241,180.9833,5724.0
2021-10-18 15:05:00,213.85,213.99,213.72,213.97,7100.0,180.9579,181.0764,180.8479,181.0595,7100.0
2021-10-18 15:10:00,213.94,214.07,213.92,214.02,6542.0,181.0341,181.1441,181.0172,181.1018,6542.0
2021-10-18 15:15:00,214.05,214.3,214.05,214.28,12092.0,181.1272,181.3387,181.1272,181.3218,12092.0
2021-10-18 15:20:00,214.29,214.36,214.27,214.3,14531.0,181.3303,181.3895,181.3133,181.3387,14531.0
2021-10-18 15:25:00,214.29,214.31,213.97,214.1,12496.0,181.3303,181.3472,181.0595,181.1695,12496.0
2021-10-18 15:30:00,214.1,214.13,213.88,213.91,13181.0,181.1695,181.1949,180.9833,181.0087,13181.0
2021-10-18 15:35:00,213.91,213.93,213.73,213.84,14919.0,181.0087,181.0256,180.8564,180.9495,14919.0
2021-10-18 15:40:00,213.81,214.0,213.81,213.94,13020.0,180.9241,181.0849,180.9241,181.0341,13020.0
2021-10-18 15:45:00,213.95,214.06,213.81,213.95,13008.0,181.0426,181.1356,180.9241,181.0426,13008.0
2021-10-18 15:50:00,213.97,214.19,213.87,213.91,24026.0,181.0595,181.2456,180.9749,181.0087,24026.0
2021-10-18 15:55:00,213.9,213.99,213.77,213.89,51391.0,181.0002,181.0764,180.8902,180.9918,51391.0
2021-10-19 09:30:00,214.77,214.9,213.91,214.48,25247.0,181.7364,181.8464,181.0087,181.491,25247.0
2021-10-19 09:35:00,214.55,214.69,214.16,214.55,31086.0,181.5503,181.6687,181.2203,181.5503,31086.0
2021-10-19 09:40:00,214.49,214.68,213.97,214.45,19465.0,181.4995,181.6603,181.0595,181.4656,19465.0
2021-10-19 09:45:00,214.44,215.44,214.36,215.15,24022.0,181.4572,182.3034,181.3895,182.058,24022.0
2021-10-19 09:50:00,215.15,215.55,214.83,214.95,13740.0,182.058,182.3965,181.7872,181.8887,13740.0
2021-10-19 09:55:00,214.95,214.97,214.64,214.75,10920.0,181.8887,181.9057,181.6264,181.7195,10920.0
2021-10-19 10:00:00,214.69,214.79,214.33,214.37,5064.0,181.6687,181.7534,181.3641,181.398,5064.0
2021-10-19 10:05:00,214.41,214.68,214.36,214.66,4427.0,181.4318,181.6603,181.3895,181.6433,4427.0
2021-10-19 10:10:00,214.61,215.29,214.61,215.11,6225.0,181.601,182.1764,181.601,182.0241,6225.0
2021-10-19 10:15:00,215.22,215.44,215.03,215.2,7147.0,182.1172,182.3034,181.9564,182.1003,7147.0
2021-10-19 10:20:00,215.12,215.45,215.0,215.45,2400.0,182.0326,182.3118,181.9311,182.3118,2400.0
2021-10-19 10:25:00,215.5,215.5,215.01,215.27,5380.0,182.3541,182.3541,181.9395,182.1595,5380.0
2021-10-19 10:30:00,215.21,215.39,215.09,215.39,7444.0,182.1088,182.2611,182.0072,182.2611,7444.0
2021-10-19 10:35:00,215.46,215.73,215.3,215.3,8421.0,182.3203,182.5488,182.1849,182.1849,8421.0
2021-10-19 10:40:00,215.36,215.61,215.36,215.51,3562.0,182.2357,182.4472,182.2357,182.3626,3562.0
2021-10-19 10:45:00,215.51,215.6,215.42,215.42,3948.0,182.3626,182.4388,182.2865,182.2865,3948.0
2021-10-19 10:50:00,215.46,215.81,215.46,215.77,11854.0,182.3203,182.6165,182.3203,182.5826,11854.0
2021-10-19 10:55:00,215.82,216.34,215.75,216.23,19503.0,182.6249,183.065,182.5657,182.9719,19503.0
2021-10-19 11:00:00,216.24,216.36,215.92,215.92,5517.0,182.9803,183.0819,182.7096,182.7096,5517.0
2021-10-19 11:05:00,215.91,216.09,215.69,215.69,7825.0,182.7011,182.8534,182.5149,182.5149,7825.0
2021-10-19 11:10:00,215.74,215.8,215.48,215.64,8150.0,182.5572,182.608,182.3372,182.4726,8150.0
2021-10-19 11:15:00,215.64,216.12,215.64,216.1,20271.0,182.4726,182.8788,182.4726,182.8619,20271.0
2021-10-19 11:20:00,216.02,216.14,215.94,215.97,6573.0,182.7942,182.8957,182.7265,182.7519,6573.0
2021-10-19 11:25:00,215.99,216.19,215.73,215.9,8631.0,182.7688,182.938,182.5488,182.6926,8631.0
2021-10-19 11:30:00,216.0,216.09,215.72,215.99,10910.0,182.7772,182.8534,182.5403,182.7688,10910.0
2021-10-19 11:35:00,216.02,216.33,215.98,216.15,26883.0,182.7942,183.0565,182.7603,182.9042,26883.0
2021-10-19 11:40:00,216.05,216.05,215.86,215.97,4505.0,182.8196,182.8196,182.6588,182.7519,4505.0
2021-10-19 11:45:00,215.99,216.15,215.85,215.94,4513.0,182.7688,182.9042,182.6503,182.7265,4513.0
2021-10-19 11:50:00,215.93,216.26,215.93,216.07,20163.0,182.718,182.9973,182.718,182.8365,20163.0
2021-10-19 11:55:00,215.98,216.22,215.94,216.15,10105.0,182.7603,182.9634,182.7265,182.9042,10105.0
2021-10-19 12:00:00,216.12,216.12,215.82,216.05,7283.0,182.8788,182.8788,182.6249,182.8196,7283.0
2021-10-19 12:05:00,216.02,216.64,215.99,216.64,21831.0,182.7942,183.3188,182.7688,183.3188,21831.0
2021-10-19 12:10:00,216.53,216.68,216.44,216.57,7425.0,183.2257,183.3527,183.1496,183.2596,7425.0
2021-10-19 12:15:00,216.49,216.8,216.49,216.73,9215.0,183.1919,183.4542,183.1919,183.395,9215.0
2021-10-19 12:20:00,216.73,216.86,216.52,216.54,18684.0,183.395,183.505,183.2173,183.2342,18684.0
2021-10-19 12:25:00,216.54,216.78,216.43,216.78,7795.0,183.2342,183.4373,183.1411,183.4373,7795.0
2021-10-19 12:30:00,216.73,216.77,216.4,216.4,10987.0,183.395,183.4288,183.1157,183.1157,10987.0
2021-10-19 12:35:00,216.34,216.7,216.17,216.23,36135.0,183.065,183.3696,182.9211,182.9719,36135.0
2021-10-19 12:40:00,216.19,216.54,216.18,216.42,6927.0,182.938,183.2342,182.9296,183.1326,6927.0
2021-10-19 12:45:00,216.38,216.38,216.15,216.16,6508.0,183.0988,183.0988,182.9042,182.9126,6508.0
2021-10-19 12:50:00,216.2,216.26,216.07,216.24,7547.0,182.9465,182.9973,182.8365,182.9803,7547.0
2021-10-19 12:55:00,216.28,216.32,216.21,216.32,5566.0,183.0142,183.048,182.9549,183.048,5566.0
2021-10-19 13:00:00,216.3,216.47,216.11,216.17,5637.0,183.0311,183.175,182.8703,182.9211,5637.0
2021-10-19 13:05:00,216.15,216.27,216.1,216.1,3448.0,182.9042,183.0057,182.8619,182.8619,3448.0
2021-10-19 13:10:00,216.11,216.11,215.92,215.95,2900.0,182.8703,182.8703,182.7096,182.7349,2900.0
2021-10-19 13:15:00,215.87,215.87,215.39,215.83,11267.0,182.6672,182.6672,182.2611,182.6334,11267.0
2021-10-19 13:20:00,215.77,215.92,215.71,215.75,7272.0,182.5826,182.7096,182.5319,182.5657,7272.0
2021-10-19 13:25:00,215.75,216.06,215.74,215.99,4782.0,182.5657,182.828,182.5572,182.7688,4782.0
2021-10-19 13:30:00,216.04,216.11,215.91,215.94,3888.0,182.8111,182.8703,182.7011,182.7265,3888.0
2021-10-19 13:35:00,215.91,216.18,215.81,216.01,4363.0,182.7011,182.9296,182.6165,182.7857,4363.0
2021-10-19 13:40:00,215.92,216.1,215.81,216.1,9023.0,182.7096,182.8619,182.6165,182.8619,9023.0
2021-10-19 13:45:00,216.05,216.29,215.96,216.29,3082.0,182.8196,183.0226,182.7434,183.0226,3082.0
2021-10-19 13:50:00,216.22,216.22,216.01,216.21,6659.0,182.9634,182.9634,182.7857,182.9549,6659.0
2021-10-19 13:55:00,216.22,216.46,216.16,216.2,3947.0,182.9634,183.1665,182.9126,182.9465,3947.0
2021-10-19 14:00:00,216.24,216.3,216.21,216.25,4773.0,182.9803,183.0311,182.9549,182.9888,4773.0
2021-10-19 14:05:00,216.25,216.51,216.15,216.48,5900.0,182.9888,183.2088,182.9042,183.1834,5900.0
2021-10-19 14:10:00,216.51,216.67,216.47,216.59,5489.0,183.2088,183.3442,183.175,183.2765,5489.0
2021-10-19 14:15:00,216.66,216.87,216.54,216.82,9687.0,183.3357,183.5134,183.2342,183.4711,9687.0
2021-10-19 14:20:00,216.83,217.15,216.79,217.06,20774.0,183.4796,183.7504,183.4457,183.6742,20774.0
2021-10-19 14:25:00,217.09,217.28,216.96,217.15,28539.0,183.6996,183.8604,183.5896,183.7504,28539.0
2021-10-19 14:30:00,217.15,217.15,216.39,216.48,15499.0,183.7504,183.7504,183.1073,183.1834,15499.0
2021-10-19 14:35:00,216.4,216.92,216.4,216.92,12853.0,183.1157,183.5557,183.1157,183.5557,12853.0
2021-10-19 14:40:00,216.96,217.01,216.75,216.84,17393.0,183.5896,183.6319,183.4119,183.488,17393.0
2021-10-19 14:45:00,216.84,217.21,216.77,217.19,11414.0,183.488,183.8011,183.4288,183.7842,11414.0
2021-10-19 14:50:00,217.22,217.4,217.18,217.29,15525.0,183.8096,183.9619,183.7758,183.8688,15525.0
2021-10-19 14:55:00,217.22,217.22,216.92,217.07,10490.0,183.8096,183.8096,183.5557,183.6827,10490.0
2021-10-19 15:00:00,217.07,217.08,216.83,216.94,8517.0,183.6827,183.6911,183.4796,183.5727,8517.0
2021-10-19 15:05:00,216.97,217.08,216.97,217.02,5722.0,183.5981,183.6911,183.5981,183.6404,5722.0
2021-10-19 15:10:00,217.05,217.31,217.02,217.26,14372.0,183.6657,183.8858,183.6404,183.8434,14372.0
2021-10-19 15:15:00,217.23,217.36,217.09,217.24,8730.0,183.8181,183.9281,183.6996,183.8265,8730.0
2021-10-19 15:20:00,217.19,217.26,217.11,217.25,8390.0,183.7842,183.8434,183.7165,183.835,8390.0
2021-10-19 15:25:00,217.25,217.38,217.24,217.3,5418.0,183.835,183.945,183.8265,183.8773,5418.0
2021-10-19 15:30:00,217.35,217.37,217.05,217.1,25733.0,183.9196,183.9365,183.6657,183.7081,25733.0
2021-10-19 15:35:00,217.13,217.18,216.86,217.01,14910.0,183.7334,183.7758,183.505,183.6319,14910.0
2021-10-19 15:40:00,217.0,217.37,216.99,217.32,10444.0,183.6234,183.9365,183.615,183.8942,10444.0
2021-10-19 15:45:00,217.33,217.47,217.33,217.41,26838.0,183.9027,184.0211,183.9027,183.9704,26838.0
2021-10-19 15:50:00,217.4,217.49,217.21,217.34,44270.0,183.9619,184.0381,183.8011,183.9111,44270.0
2021-10-19 15:55:00,217.34,217.64,217.3,217.64,85107.0,183.9111,184.165,183.8773,184.165,85107.0
2021-10-20 09:30:00,217.79,217.79,215.52,216.84,17768.0,184.2919,184.2919,182.3711,183.488,17768.0
2021-10-20 09:35:00,216.86,217.54,216.82,217.4,6311.0,183.505,184.0804,183.4711,183.9619,6311.0
2021-10-20 09:40:00,217.22,217.76,216.8,216.9,3900.0,183.8096,184.2665,183.4542,183.5388,3900.0
2021-10-20 09:45:00,216.82,217.04,216.42,216.86,5513.0,183.4711,183.6573,183.1326,183.505,5513.0
2021-10-20 09:50:00,216.88,216.88,216.38,216.58,7000.0,183.5219,183.5219,183.0988,183.268,7000.0
2021-10-20 09:55:00,216.4,216.74,216.4,216.61,2715.0,183.1157,183.4034,183.1157,183.2934,2715.0
2021-10-20 10:00:00,216.47,216.74,216.19,216.29,5526.0,183.175,183.4034,182.938,183.0226,5526.0
2021-10-20 10:05:00,216.15,216.51,216.13,216.13,4651.0,182.9042,183.2088,182.8873,182.8873,4651.0
2021-10-20 10:10:00,216.12,216.53,216.12,216.37,4255.0,182.8788,183.2257,182.8788,183.0903,4255.0
2021-10-20 10:15:00,216.45,216.48,216.25,216.34,3734.0,183.158,183.1834,182.9888,183.065,3734.0
2021-10-20 10:20:00,216.35,216.61,216.35,216.48,3881.0,183.0734,183.2934,183.0734,183.1834,3881.0
2021-10-20 10:25:00,216.51,216.53,216.19,216.37,3132.0,183.2088,183.2257,182.938,183.0903,3132.0
2021-10-20 10:30:00,216.37,216.45,216.17,216.39,5976.0,183.0903,183.158,182.9211,183.1073,5976.0
2021-10-20 10:35:00,216.39,216.46,216.17,216.18,2378.0,183.1073,183.1665,182.9211,182.9296,2378.0
2021-10-20 10:40:00,216.25,216.25,215.84,215.84,4762.0,182.9888,182.9888,182.6419,182.6419,4762.0
2021-10-20 10:45:00,215.8,215.95,215.7,215.88,4706.0,182.608,182.7349,182.5234,182.6757,4706.0
2021-10-20 10:50:00,215.81,215.87,215.5,215.64,5893.0,182.6165,182.6672,182.3541,182.4726,5893.0
2021-10-20 10:55:00,215.66,215.72,215.45,215.46,4434.0,182.4895,182.5403,182.3118,182.3203,4434.0
2021-10-20 11:00:00,215.47,215.65,215.16,215.48,10555.0,182.3288,182.4811,182.0664,182.3372,10555.0
2021-10-20 11:05:00,215.51,215.66,215.37,215.37,2900.0,182.3626,182.4895,182.2441,182.2441,2900.0
2021-10-20 11:10:00,215.36,215.59,215.19,215.45,6394.0,182.2357,182.4303,182.0918,182.3118,6394.0
2021-10-20 11:15:00,215.37,215.47,215.0,215.12,5633.0,182.2441,182.3288,181.9311,182.0326,5633.0
2021-10-20 11:20:00,215.1,215.51,214.97,215.4,7705.0,182.0157,182.3626,181.9057,182.2695,7705.0
2021-10-20 11:25:00,215.43,215.7,215.43,215.55,3800.0,182.2949,182.5234,182.2949,182.3965,3800.0
2021-10-20 11:30:00,215.5,215.85,215.45,215.63,7608.0,182.3541,182.6503,182.3118,182.4642,7608.0
2021-10-20 11:35:00,215.6,215.63,215.04,215.44,22328.0,182.4388,182.4642,181.9649,182.3034,22328.0
2021-10-20 11:40:00,215.34,215.52,215.33,215.39,1726.0,182.2188,182.3711,182.2103,182.2611,1726.0
2021-10-20 11:45:00,215.43,215.47,215.08,215.08,4348.0,182.2949,182.3288,181.9987,181.9987,4348.0
2021-10-20 11:50:00,215.07,215.17,214.89,215.07,3542.0,181.9903,182.0749,181.838,181.9903,3542.0
2021-10-20 11:55:00,214.98,215.03,214.65,214.78,10130.0,181.9141,181.9564,181.6349,181.7449,10130.0
2021-10-20 12:00:00,214.84,214.9,214.72,214.9,3603.0,181.7957,181.8464,181.6941,181.8464,3603.0
2021-10-20 12:05:00,214.91,214.91,214.66,214.71,3301.0,181.8549,181.8549,181.6433,181.6857,3301.0
2021-10-20 12:10:00,214.78,214.82,214.56,214.67,4839.0,181.7449,181.7787,181.5587,181.6518,4839.0
2021-10-20 12:15:00,214.66,214.71,214.52,214.52,3320.0,181.6433,181.6857,181.5249,181.5249,3320.0
2021-10-20 12:20:00,214.56,214.61,214.38,214.4,3758.0,181.5587,181.601,181.4064,181.4233,3758.0
2021-10-20 12:25:00,214.45,214.52,214.41,214.46,5213.0,181.4656,181.5249,181.4318,181.4741,5213.0
2021-10-20 12:30:00,214.5,214.7,214.42,214.65,3700.0,181.508,181.6772,181.4403,181.6349,3700.0
2021-10-20 12:35:00,214.61,214.67,214.48,214.64,2695.0,181.601,181.6518,181.491,181.6264,2695.0
2021-10-20 12:40:00,214.73,215.12,214.68,215.12,3443.0,181.7026,182.0326,181.6603,182.0326,3443.0
2021-10-20 12:45:00,215.12,215.21,215.05,215.15,2985.0,182.0326,182.1088,181.9734,182.058,2985.0
2021-10-20 12:50:00,215.24,215.4,215.21,215.27,3424.0,182.1341,182.2695,182.1088,182.1595,3424.0
2021-10-20 12:55:00,215.24,215.48,215.24,215.4,2106.0,182.1341,182.3372,182.1341,182.2695,2106.0
2021-10-20 13:00:00,215.38,215.38,215.19,215.2,1798.0,182.2526,182.2526,182.0918,182.1003,1798.0
2021-10-20 13:05:00,215.18,215.21,214.9,214.92,3400.0,182.0834,182.1088,181.8464,181.8634,3400.0
2021-10-20 13:10:00,214.95,215.04,214.87,214.87,3647.0,181.8887,181.9649,181.821,181.821,3647.0
2021-10-20 13:15:00,214.94,214.94,214.83,214.83,2377.0,181.8803,181.8803,181.7872,181.7872,2377.0
2021-10-20 13:20:00,214.79,214.82,214.56,214.71,3448.0,181.7534,181.7787,181.5587,181.6857,3448.0
2021-10-20 13:25:00,214.75,215.0,214.74,214.97,3158.0,181.7195,181.9311,181.711,181.9057,3158.0
2021-10-20 13:30:00,215.01,215.02,214.82,214.86,1961.0,181.9395,181.948,181.7787,181.8126,1961.0
2021-10-20 13:35:00,214.87,214.94,213.71,214.0,36962.0,181.821,181.8803,180.8395,181.0849,36962.0
2021-10-20 13:40:00,213.98,214.35,213.95,214.33,18385.0,181.0679,181.381,181.0426,181.3641,18385.0
2021-10-20 13:45:00,214.63,214.66,214.48,214.51,3163.0,181.618,181.6433,181.491,181.5164,3163.0
2021-10-20 13:50:00,214.51,214.7,214.43,214.54,3700.0,181.5164,181.6772,181.4487,181.5418,3700.0
2021-10-20 13:55:00,214.55,214.72,214.52,214.68,2225.0,181.5503,181.6941,181.5249,181.6603,2225.0
2021-10-20 14:00:00,214.72,214.79,214.28,214.44,5614.0,181.6941,181.7534,181.3218,181.4572,5614.0
2021-10-20 14:05:00,214.45,214.56,214.38,214.55,3865.0,181.4656,181.5587,181.4064,181.5503,3865.0
2021-10-20 14:10:00,214.51,214.56,214.42,214.55,3453.0,181.5164,181.5587,181.4403,181.5503,3453.0
2021-10-20 14:15:00,214.51,214.67,214.48,214.48,5150.0,181.5164,181.6518,181.491,181.491,5150.0
2021-10-20 14:20:00,214.48,214.5,214.29,214.3,5568.0,181.491,181.508,181.3303,181.3387,5568.0
2021-10-20 14:25:00,214.33,214.39,214.24,214.36,3198.0,181.3641,181.4149,181.2879,181.3895,3198.0
2021-10-20 14:30:00,214.4,214.46,214.36,214.43,5388.0,181.4233,181.4741,181.3895,181.4487,5388.0
2021-10-20 14:35:00,214.46,214.66,214.44,214.61,5787.0,181.4741,181.6433,181.4572,181.601,5787.0
2021-10-20 14:40:00,214.59,214.61,214.2,214.2,4949.0,181.5841,181.601,181.2541,181.2541,4949.0
2021-10-20 14:45:00,214.21,214.39,214.2,214.34,3250.0,181.2626,181.4149,181.2541,181.3726,3250.0
2021-10-20 14:50:00,214.27,214.27,214.04,214.26,5660.0,181.3133,181.3133,181.1187,181.3049,5660.0
2021-10-20 14:55:00,214.25,214.27,214.14,214.14,4716.0,181.2964,181.3133,181.2033,181.2033,4716.0
2021-10-20 15:00:00,214.17,214.39,214.15,214.31,3524.0,181.2287,181.4149,181.2118,181.3472,3524.0
2021-10-20 15:05:00,214.33,214.36,213.81,213.81,5171.0,181.3641,181.3895,180.9241,180.9241,5171.0
2021-10-20 15:10:00,213.82,213.92,213.49,213.54,7290.0,180.9325,181.0172,180.6533,180.6956,7290.0
2021-10-20 15:15:00,213.59,213.64,213.33,213.41,5941.0,180.7379,180.7802,180.5179,180.5856,5941.0
2021-10-20 15:20:00,213.44,213.5,213.26,213.33,6639.0,180.611,180.6618,180.4587,180.5179,6639.0
2021-10-20 15:25:00,213.3,213.35,213.1,213.1,8402.0,180.4925,180.5348,180.3233,180.3233,8402.0
2021-10-20 15:30:00,213.09,213.59,213.06,213.52,10245.0,180.3148,180.7379,180.2894,180.6787,10245.0
2021-10-20 15:35:00,213.52,213.62,213.37,213.39,10862.0,180.6787,180.7633,180.5518,180.5687,10862.0
2021-10-20 15:40:00,213.42,213.61,213.42,213.61,10330.0,180.5941,180.7548,180.5941,180.7548,10330.0
2021-10-20 15:45:00,213.6,213.87,213.6,213.75,16770.0,180.7464,180.9749,180.7464,180.8733,16770.0
2021-10-20 15:50:00,213.8,214.01,213.63,213.93,37985.0,180.9156,181.0933,180.7718,181.0256,37985.0
2021-10-20 15:55:00,213.98,214.26,213.97,214.22,68980.0,181.0679,181.3049,181.0595,181.271,68980.0
2021-10-21 09:30:00,215.12,215.18,214.4,214.42,23338.0,182.0326,182.0834,181.4233,181.4403,23338.0
2021-10-21 09:35:00,214.61,215.02,214.2,214.57,10201.0,181.601,181.948,181.2541,181.5672,10201.0
2021-10-21 09:40:00,214.15,214.15,213.78,213.87,2166.0,181.2118,181.2118,180.8987,180.9749,2166.0
2021-10-21 09:45:00,214.08,214.23,213.71,213.88,5207.0,181.1526,181.2795,180.8395,180.9833,5207.0
2021-10-21 09:50:00,213.8,214.31,213.8,214.15,3883.0,180.9156,181.3472,180.9156,181.2118,3883.0
2021-10-21 09:55:00,214.18,215.19,214.15,215.17,24701.0,181.2372,182.0918,181.2118,182.0749,24701.0
2021-10-21 10:00:00,215.16,215.16,214.8,214.8,7325.0,182.0664,182.0664,181.7618,181.7618,7325.0
2021-10-21 10:05:00,214.91,215.29,214.83,215.27,8092.0,181.8549,182.1764,181.7872,182.1595,8092.0
2021-10-21 10:10:00,215.31,215.37,215.08,215.3,14166.0,182.1934,182.2441,181.9987,182.1849,14166.0
2021-10-21 10:15:00,215.3,215.6,215.3,215.59,20211.0,182.1849,182.4388,182.1849,182.4303,20211.0
2021-10-21 10:20:00,215.53,216.0,215.41,215.41,31398.0,182.3795,182.7772,182.278,182.278,31398.0
2021-10-21 10:25:00,215.42,215.45,215.14,215.27,6408.0,182.2865,182.3118,182.0495,182.1595,6408.0
2021-10-21 10:30:00,215.28,215.29,214.87,214.87,4465.0,182.168,182.1764,181.821,181.821,4465.0
2021-10-21 10:35:00,214.83,214.83,214.07,214.07,3058.0,181.7872,181.7872,181.1441,181.1441,3058.0
2021-10-21 10:40:00,214.18,214.18,214.01,214.1,1000.0,181.2372,181.2372,181.0933,181.1695,1000.0
2021-10-21 10:45:00,214.11,214.38,213.96,214.32,7838.0,181.1779,181.4064,181.051,181.3556,7838.0
2021-10-21 10:50:00,214.35,214.43,214.29,214.4,2621.0,181.381,181.4487,181.3303,181.4233,2621.0
2021-10-21 10:55:00,214.56,214.82,214.53,214.61,2957.0,181.5587,181.7787,181.5333,181.601,2957.0
2021-10-21 11:00:00,214.54,214.67,214.54,214.62,3098.0,181.5418,181.6518,181.5418,181.6095,3098.0
2021-10-21 11:05:00,214.63,214.67,214.52,214.52,4078.0,181.618,181.6518,181.5249,181.5249,4078.0
2021-10-21 11:10:00,214.51,214.53,214.19,214.53,2060.0,181.5164,181.5333,181.2456,181.5333,2060.0
2021-10-21 11:15:00,214.6,214.65,214.44,214.54,4241.0,181.5926,181.6349,181.4572,181.5418,4241.0
2021-10-21 11:20:00,214.49,214.6,214.45,214.58,5531.0,181.4995,181.5926,181.4656,181.5757,5531.0
2021-10-21 11:25:00,214.6,214.78,214.53,214.69,7714.0,181.5926,181.7449,181.5333,181.6687,7714.0
2021-10-21 11:30:00,214.64,214.74,214.28,214.49,7442.0,181.6264,181.711,181.3218,181.4995,7442.0
2021-10-21 11:35:00,214.55,214.63,214.52,214.55,4054.0,181.5503,181.618,181.5249,181.5503,4054.0
2021-10-21 11:40:00,214.55,214.59,214.49,214.49,1732.0,181.5503,181.5841,181.4995,181.4995,1732.0
2021-10-21 11:45:00,214.55,214.7,214.54,214.69,4580.0,181.5503,181.6772,181.5418,181.6687,4580.0
2021-10-21 11:50:00,214.71,214.94,214.71,214.94,1404.0,181.6857,181.8803,181.6857,181.8803,1404.0
2021-10-21 11:55:00,214.87,214.92,214.8,214.8,2684.0,181.821,181.8634,181.7618,181.7618,2684.0
2021-10-21 12:00:00,214.83,214.87,214.71,214.75,1875.0,181.7872,181.821,181.6857,181.7195,1875.0
2021-10-21 12:05:00,214.77,214.86,214.7,214.86,1300.0,181.7364,181.8126,181.6772,181.8126,1300.0
2021-10-21 12:10:00,214.83,215.21,214.83,215.01,14868.0,181.7872,182.1088,181.7872,181.9395,14868.0
2021-10-21 12:15:00,215.08,215.2,215.08,215.2,982.0,181.9987,182.1003,181.9987,182.1003,982.0
2021-10-21 12:20:00,215.16,215.19,215.11,215.19,300.0,182.0664,182.0918,182.0241,182.0918,300.0
2021-10-21 12:25:00,215.1,215.1,214.84,215.04,3155.0,182.0157,182.0157,181.7957,181.9649,3155.0
2021-10-21 12:30:00,215.11,215.11,214.95,214.96,1300.0,182.0241,182.0241,181.8887,181.8972,1300.0
2021-10-21 12:35:00,215.06,215.11,214.97,214.97,2241.0,181.9818,182.0241,181.9057,181.9057,2241.0
2021-10-21 12:40:00,214.97,215.36,214.88,215.21,8950.0,181.9057,182.2357,181.8295,182.1088,8950.0
2021-10-21 12:45:00,215.2,215.27,215.13,215.13,2330.0,182.1003,182.1595,182.0411,182.0411,2330.0
2021-10-21 12:50:00,215.2,215.25,215.1,215.22,2194.0,182.1003,182.1426,182.0157,182.1172,2194.0
2021-10-21 12:55:00,215.2,215.28,215.13,215.23,12399.0,182.1003,182.168,182.0411,182.1257,12399.0
2021-10-21 13:00:00,215.17,215.17,214.92,214.96,5068.0,182.0749,182.0749,181.8634,181.8972,5068.0
2021-10-21 13:05:00,215.01,215.09,214.74,215.04,5870.0,181.9395,182.0072,181.711,181.9649,5870.0
2021-10-21 13:10:00,215.06,215.17,214.96,215.09,5038.0,181.9818,182.0749,181.8972,182.0072,5038.0
2021-10-21 13:15:00,215.07,215.45,215.01,215.36,12993.0,181.9903,182.3118,181.9395,182.2357,12993.0
2021-10-21 13:20:00,215.36,215.49,215.11,215.11,6291.0,182.2357,182.3457,182.0241,182.0241,6291.0
2021-10-21 13:25:00,215.15,215.15,214.77,214.82,3332.0,182.058,182.058,181.7364,181.7787,3332.0
2021-10-21 13:30:00,214.86,215.2,214.79,215.11,10549.0,181.8126,182.1003,181.7534,182.0241,10549.0
2021-10-21 13:35:00,215.06,215.11,215.02,215.04,2843.0,181.9818,182.0241,181.948,181.9649,2843.0
2021-10-21 13:40:00,215.02,215.02,214.89,214.9,2812.0,181.948,181.948,181.838,181.8464,2812.0
2021-10-21 13:45:00,214.94,214.94,214.69,214.72,3802.0,181.8803,181.8803,181.6687,181.6941,3802.0
2021-10-21 13:50:00,214.69,214.69,214.43,214.49,8381.0,181.6687,181.6687,181.4487,181.4995,8381.0
2021-10-21 13:55:00,214.46,214.85,214.44,214.84,5187.0,181.4741,181.8041,181.4572,181.7957,5187.0
2021-10-21 14:00:00,214.79,214.87,214.72,214.72,3626.0,181.7534,181.821,181.6941,181.6941,3626.0
2021-10-21 14:05:00,214.74,214.77,214.58,214.76,5225.0,181.711,181.7364,181.5757,181.728,5225.0
2021-10-21 14:10:00,214.94,214.94,214.74,214.78,5405.0,181.8803,181.8803,181.711,181.7449,5405.0
2021-10-21 14:15:00,214.78,214.85,214.74,214.84,3655.0,181.7449,181.8041,181.711,181.7957,3655.0
2021-10-21 14:20:00,214.81,215.04,214.78,214.95,4803.0,181.7703,181.9649,181.7449,181.8887,4803.0
2021-10-21 14:25:00,214.98,215.0,214.84,214.88,6414.0,181.9141,181.9311,181.7957,181.8295,6414.0
2021-10-21 14:30:00,214.85,214.89,214.75,214.89,5645.0,181.8041,181.838,181.7195,181.838,5645.0
2021-10-21 14:35:00,214.91,214.96,214.76,214.81,4540.0,181.8549,181.8972,181.728,181.7703,4540.0
2021-10-21 14:40:00,214.81,214.86,214.61,214.74,7537.0,181.7703,181.8126,181.601,181.711,7537.0
2021-10-21 14:45:00,214.73,214.73,214.53,214.56,5589.0,181.7026,181.7026,181.5333,181.5587,5589.0
2021-10-21 14:50:00,214.64,214.7,214.59,214.7,4916.0,181.6264,181.6772,181.5841,181.6772,4916.0
2021-10-21 14:55:00,214.74,214.93,214.74,214.81,4753.0,181.711,181.8718,181.711,181.7703,4753.0
2021-10-21 15:00:00,214.82,214.9,214.72,214.72,1756.0,181.7787,181.8464,181.6941,181.6941,1756.0
2021-10-21 15:05:00,214.74,214.78,214.58,214.63,3097.0,181.711,181.7449,181.5757,181.618,3097.0
2021-10-21 15:10:00,214.63,214.72,214.6,214.63,13756.0,181.618,181.6941,181.5926,181.618,13756.0
2021-10-21 15:15:00,214.61,214.7,214.59,214.65,3300.0,181.601,181.6772,181.5841,181.6349,3300.0
2021-10-21 15:20:00,214.65,215.0,214.65,215.0,7711.0,181.6349,181.9311,181.6349,181.9311,7711.0
2021-10-21 15:25:00,214.96,215.0,214.82,214.87,6270.0,181.8972,181.9311,181.7787,181.821,6270.0
2021-10-21 15:30:00,214.82,214.82,214.4,214.4,8583.0,181.7787,181.7787,181.4233,181.4233,8583.0
2021-10-21 15:35:00,214.29,214.4,214.21,214.37,9573.0,181.3303,181.4233,181.2626,181.398,9573.0
2021-10-21 15:40:00,214.35,214.36,213.99,214.22,11867.0,181.381,181.3895,181.0764,181.271,11867.0
2021-10-21 15:45:00,214.19,214.36,214.18,214.26,14999.0,181.2456,181.3895,181.2372,181.3049,14999.0
2021-10-21 15:50:00,214.28,214.28,213.9,214.01,23157.0,181.3218,181.3218,181.0002,181.0933,23157.0
2021-10-21 15:55:00,214.02,214.8,214.02,214.8,75112.0,181.1018,181.7618,181.1018,181.7618,75112.0
2021-10-22 09:30:00,215.0,215.29,214.53,214.88,16533.0,181.9311,182.1764,181.5333,181.8295,16533.0
2021-10-22 09:35:00,214.88,215.21,214.37,214.84,9428.0,181.8295,182.1088,181.398,181.7957,9428.0
2021-10-22 09:40:00,214.72,215.0,214.65,214.87,2400.0,181.6941,181.9311,181.6349,181.821,2400.0
2021-10-22 09:45:00,214.86,215.19,214.64,215.15,24315.0,181.8126,182.0918,181.6264,182.058,24315.0
2021-10-22 09:50:00,215.33,215.43,215.17,215.17,3300.0,182.2103,182.2949,182.0749,182.0749,3300.0
2021-10-22 09:55:00,215.15,215.18,215.01,215.05,8359.0,182.058,182.0834,181.9395,181.9734,8359.0
2021-10-22 10:00:00,215.11,215.51,215.11,215.12,11331.0,182.0241,182.3626,182.0241,182.0326,11331.0
2021-10-22 10:05:00,215.09,215.16,214.98,215.04,1600.0,182.0072,182.0664,181.9141,181.9649,1600.0
2021-10-22 10:10:00,215.14,215.14,214.59,214.84,3140.0,182.0495,182.0495,181.5841,181.7957,3140.0
2021-10-22 10:15:00,215.1,215.25,214.9,215.0,13945.0,182.0157,182.1426,181.8464,181.9311,13945.0
2021-10-22 10:20:00,215.02,215.13,214.9,215.06,1300.0,181.948,182.0411,181.8464,181.9818,1300.0
2021-10-22 10:25:00,215.07,215.12,215.01,215.12,6617.0,181.9903,182.0326,181.9395,182.0326,6617.0
2021-10-22 10:30:00,215.19,215.19,214.79,214.86,5857.0,182.0918,182.0918,181.7534,181.8126,5857.0
2021-10-22 10:35:00,214.91,215.12,214.9,215.12,3050.0,181.8549,182.0326,181.8464,182.0326,3050.0
2021-10-22 10:40:00,215.17,215.42,215.12,215.16,2005.0,182.0749,182.2865,182.0326,182.0664,2005.0
2021-10-22 10:45:00,215.23,215.27,215.11,215.17,1389.0,182.1257,182.1595,182.0241,182.0749,1389.0
2021-10-22 10:50:00,215.13,215.13,214.98,215.01,1600.0,182.0411,182.0411,181.9141,181.9395,1600.0
2021-10-22 10:55:00,214.97,214.97,214.79,214.8,1186.0,181.9057,181.9057,181.7534,181.7618,1186.0
2021-10-22 11:00:00,214.64,215.04,214.57,215.04,2222.0,181.6264,181.9649,181.5672,181.9649,2222.0
2021-10-22 11:05:00,215.04,215.12,214.93,214.93,3038.0,181.9649,182.0326,181.8718,181.8718,3038.0
2021-10-22 11:10:00,214.97,215.05,214.94,214.94,3248.0,181.9057,181.9734,181.8803,181.8803,3248.0
2021-10-22 11:15:00,214.93,214.95,214.77,214.78,3320.0,181.8718,181.8887,181.7364,181.7449,3320.0
2021-10-22 11:20:00,214.76,214.97,214.66,214.97,13960.0,181.728,181.9057,181.6433,181.9057,13960.0
2021-10-22 11:25:00,214.94,215.47,214.94,215.47,17561.0,181.8803,182.3288,181.8803,182.3288,17561.0
2021-10-22 11:30:00,215.43,215.62,215.26,215.61,2404.0,182.2949,182.4557,182.1511,182.4472,2404.0
2021-10-22 11:35:00,215.46,215.48,215.22,215.45,10997.0,182.3203,182.3372,182.1172,182.3118,10997.0
2021-10-22 11:40:00,215.53,215.69,215.38,215.67,3182.0,182.3795,182.5149,182.2526,182.498,3182.0
2021-10-22 11:45:00,215.61,215.84,215.61,215.68,3570.0,182.4472,182.6419,182.4472,182.5065,3570.0
2021-10-22 11:50:00,215.67,215.73,215.53,215.73,2533.0,182.498,182.5488,182.3795,182.5488,2533.0
2021-10-22 11:55:00,215.73,215.84,215.63,215.63,3802.0,182.5488,182.6419,182.4642,182.4642,3802.0
2021-10-22 12:00:00,215.62,215.64,215.43,215.46,4206.0,182.4557,182.4726,182.2949,182.3203,4206.0
2021-10-22 12:05:00,215.39,215.44,215.36,215.36,860.0,182.2611,182.3034,182.2357,182.2357,860.0
2021-10-22 12:10:00,215.39,215.42,215.3,215.41,4325.0,182.2611,182.2865,182.1849,182.278,4325.0
2021-10-22 12:15:00,215.4,215.4,215.28,215.4,2928.0,182.2695,182.2695,182.168,182.2695,2928.0
2021-10-22 12:20:00,215.42,215.43,215.29,215.29,6268.0,182.2865,182.2949,182.1764,182.1764,6268.0
2021-10-22 12:25:00,215.3,215.47,215.28,215.47,1300.0,182.1849,182.3288,182.168,182.3288,1300.0
2021-10-22 12:30:00,215.47,215.67,215.45,215.67,1108.0,182.3288,182.498,182.3118,182.498,1108.0
2021-10-22 12:35:00,215.66,215.79,215.62,215.62,3144.0,182.4895,182.5995,182.4557,182.4557,3144.0
2021-10-22 12:40:00,215.64,215.77,215.64,215.65,2779.0,182.4726,182.5826,182.4726,182.4811,2779.0
2021-10-22 12:45:00,215.7,215.8,215.62,215.8,1300.0,182.5234,182.608,182.4557,182.608,1300.0
2021-10-22 12:50:00,215.59,215.82,215.53,215.82,1600.0,182.4303,182.6249,182.3795,182.6249,1600.0
2021-10-22 12:55:00,215.91,216.01,215.85,215.85,4080.0,182.7011,182.7857,182.6503,182.6503,4080.0
2021-10-22 13:00:00,215.95,216.0,215.87,215.92,2838.0,182.7349,182.7772,182.6672,182.7096,2838.0
2021-10-22 13:05:00,215.93,216.16,215.87,216.16,5104.0,182.718,182.9126,182.6672,182.9126,5104.0
2021-10-22 13:10:00,216.25,216.35,216.23,216.35,4103.0,182.9888,183.0734,182.9719,183.0734,4103.0
2021-10-22 13:15:00,216.35,216.36,216.22,216.3,1977.0,183.0734,183.0819,182.9634,183.0311,1977.0
2021-10-22 13:20:00,216.35,216.44,216.34,216.42,2260.0,183.0734,183.1496,183.065,183.1326,2260.0
2021-10-22 13:25:00,216.4,216.59,216.4,216.51,12018.0,183.1157,183.2765,183.1157,183.2088,12018.0
2021-10-22 13:30:00,216.45,216.49,216.4,216.44,2760.0,183.158,183.1919,183.1157,183.1496,2760.0
2021-10-22 13:35:00,216.41,216.41,216.29,216.38,2115.0,183.1242,183.1242,183.0226,183.0988,2115.0
2021-10-22 13:40:00,216.42,216.63,216.42,216.52,3093.0,183.1326,183.3103,183.1326,183.2173,3093.0
2021-10-22 13:45:00,216.53,216.66,216.53,216.66,2236.0,183.2257,183.3357,183.2257,183.3357,2236.0
2021-10-22 13:50:00,216.8,216.93,216.78,216.81,13100.0,183.4542,183.5642,183.4373,183.4627,13100.0
2021-10-22 13:55:00,216.78,216.84,216.5,216.58,5720.0,183.4373,183.488,183.2003,183.268,5720.0
2021-10-22 14:00:00,216.72,216.75,216.62,216.74,1516.0,183.3865,183.4119,183.3019,183.4034,1516.0
2021-10-22 14:05:00,216.62,216.71,216.61,216.71,2289.0,183.3019,183.378,183.2934,183.378,2289.0
2021-10-22 14:10:00,216.71,216.84,216.65,216.65,4277.0,183.378,183.488,183.3273,183.3273,4277.0
2021-10-22 14:15:00,216.68,217.12,216.67,217.12,19791.0,183.3527,183.725,183.3442,183.725,19791.0
2021-10-22 14:20:00,217.09,217.31,216.99,217.11,4683.0,183.6996,183.8858,183.615,183.7165,4683.0
2021-10-22 14:25:00,217.11,217.18,216.99,217.0,4337.0,183.7165,183.7758,183.615,183.6234,4337.0
2021-10-22 14:30:00,217.03,217.28,217.03,217.14,1600.0,183.6488,183.8604,183.6488,183.7419,1600.0
2021-10-22 14:35:00,217.15,217.33,217.08,217.25,2323.0,183.7504,183.9027,183.6911,183.835,2323.0
2021-10-22 14:40:00,217.22,217.37,217.22,217.28,2258.0,183.8096,183.9365,183.8096,183.8604,2258.0
2021-10-22 14:45:00,217.35,217.42,217.24,217.29,2300.0,183.9196,183.9788,183.8265,183.8688,2300.0
2021-10-22 14:50:00,217.4,217.45,217.28,217.4,2475.0,183.9619,184.0042,183.8604,183.9619,2475.0
2021-10-22 14:55:00,217.38,217.39,217.23,217.36,2993.0,183.945,183.9535,183.8181,183.9281,2993.0
2021-10-22 15:00:00,217.34,217.67,217.29,217.56,8975.0,183.9111,184.1904,183.8688,184.0973,8975.0
2021-10-22 15:05:00,217.56,217.71,217.5,217.58,4920.0,184.0973,184.2242,184.0465,184.1142,4920.0
2021-10-22 15:10:00,217.56,217.7,217.56,217.61,7809.0,184.0973,184.2158,184.0973,184.1396,7809.0
2021-10-22 15:15:00,217.65,217.85,217.59,217.63,9382.0,184.1735,184.3427,184.1227,184.1565,9382.0
2021-10-22 15:20:00,217.66,218.05,217.63,217.98,16875.0,184.1819,184.5119,184.1565,184.4527,16875.0
2021-10-22 15:25:00,218.0,218.1,217.97,218.1,7234.0,184.4696,184.5542,184.4442,184.5542,7234.0
2021-10-22 15:30:00,218.13,218.59,218.13,218.59,15631.0,184.5796,184.9689,184.5796,184.9689,15631.0
2021-10-22 15:35:00,218.59,218.59,218.32,218.47,16374.0,184.9689,184.9689,184.7404,184.8673,16374.0
2021-10-22 15:40:00,218.4,218.67,218.32,218.55,14961.0,184.8081,185.0366,184.7404,184.935,14961.0
2021-10-22 15:45:00,218.52,218.66,218.42,218.55,19942.0,184.9096,185.0281,184.825,184.935,19942.0
2021-10-22 15:50:00,218.58,218.59,217.93,217.95,30267.0,184.9604,184.9689,184.4104,184.4273,30267.0
2021-10-22 15:55:00,217.93,218.09,217.79,217.96,81392.0,184.4104,184.5458,184.2919,184.4358,81392.0
2021-10-25 09:30:00,218.0,218.07,216.75,217.09,42103.0,184.4696,184.5289,183.4119,183.6996,42103.0
2021-10-25 09:35:00,216.77,217.58,216.64,217.58,7376.0,183.4288,184.1142,183.3188,184.1142,7376.0
2021-10-25 09:40:00,217.56,217.67,217.1,217.14,4847.0,184.0973,184.1904,183.7081,183.7419,4847.0
2021-10-25 09:45:00,217.18,217.18,216.83,216.86,6521.0,183.7758,183.7758,183.4796,183.505,6521.0
2021-10-25 09:50:00,216.85,217.2,216.85,217.18,4430.0,183.4965,183.7927,183.4965,183.7758,4430.0
2021-10-25 09:55:00,217.14,217.3,217.07,217.3,8187.0,183.7419,183.8773,183.6827,183.8773,8187.0
2021-10-25 10:00:00,217.22,217.36,216.87,216.87,7511.0,183.8096,183.9281,183.5134,183.5134,7511.0
2021-10-25 10:05:00,216.82,217.02,216.82,216.94,13828.0,183.4711,183.6404,183.4711,183.5727,13828.0
2021-10-25 10:10:00,216.96,217.17,216.88,217.08,6750.0,183.5896,183.7673,183.5219,183.6911,6750.0
2021-10-25 10:15:00,217.05,217.4,216.88,217.4,5271.0,183.6657,183.9619,183.5219,183.9619,5271.0
2021-10-25 10:20:00,217.45,217.48,217.21,217.21,1500.0,184.0042,184.0296,183.8011,183.8011,1500.0
2021-10-25 10:25:00,217.23,217.29,217.13,217.29,3499.0,183.8181,183.8688,183.7334,183.8688,3499.0
2021-10-25 10:30:00,217.29,217.69,217.25,217.63,1700.0,183.8688,184.2073,183.835,184.1565,1700.0
2021-10-25 10:35:00,217.6,217.7,217.49,217.59,4616.0,184.1312,184.2158,184.0381,184.1227,4616.0
2021-10-25 10:40:00,217.62,217.76,217.62,217.65,2416.0,184.1481,184.2665,184.1481,184.1735,2416.0
2021-10-25 10:45:00,217.76,217.82,217.72,217.79,1254.0,184.2665,184.3173,184.2327,184.2919,1254.0
2021-10-25 10:50:00,217.77,217.85,217.62,217.76,5750.0,184.275,184.3427,184.1481,184.2665,5750.0
2021-10-25 10:55:00,217.87,218.12,217.87,218.12,50503.0,184.3596,184.5712,184.3596,184.5712,50503.0
2021-10-25 11:00:00,218.17,218.21,217.89,217.9,5731.0,184.6135,184.6473,184.3765,184.385,5731.0
2021-10-25 11:05:00,217.9,217.94,217.81,217.88,4609.0,184.385,184.4189,184.3089,184.3681,4609.0
2021-10-25 11:10:00,217.93,218.08,217.85,218.07,3877.0,184.4104,184.5373,184.3427,184.5289,3877.0
2021-10-25 11:15:00,218.06,218.07,217.82,217.94,5865.0,184.5204,184.5289,184.3173,184.4189,5865.0
2021-10-25 11:20:00,217.83,217.86,217.77,217.82,2905.0,184.3258,184.3512,184.275,184.3173,2905.0
2021-10-25 11:25:00,217.82,218.17,217.82,218.12,5840.0,184.3173,184.6135,184.3173,184.5712,5840.0
2021-10-25 11:30:00,218.14,218.25,218.0,218.0,5607.0,184.5881,184.6812,184.4696,184.4696,5607.0
2021-10-25 11:35:00,218.14,218.26,218.0,218.03,5653.0,184.5881,184.6896,184.4696,184.495,5653.0
2021-10-25 11:40:00,218.0,218.09,218.0,218.06,1920.0,184.4696,184.5458,184.4696,184.5204,1920.0
2021-10-25 11:45:00,218.06,218.16,217.99,218.16,1500.0,184.5204,184.605,184.4612,184.605,1500.0
2021-10-25 11:50:00,218.16,218.34,218.15,218.3,1504.0,184.605,184.7573,184.5966,184.7235,1504.0
2021-10-25 11:55:00,218.27,218.45,218.27,218.45,1182.0,184.6981,184.8504,184.6981,184.8504,1182.0
2021-10-25 12:00:00,218.39,218.39,218.11,218.17,2000.0,184.7996,184.7996,184.5627,184.6135,2000.0
2021-10-25 12:05:00,218.13,218.31,218.03,218.31,1900.0,184.5796,184.7319,184.495,184.7319,1900.0
2021-10-25 12:10:00,218.3,218.54,218.3,218.37,6686.0,184.7235,184.9266,184.7235,184.7827,6686.0
2021-10-25 12:15:00,218.43,218.48,218.33,218.36,1797.0,184.8335,184.8758,184.7489,184.7743,1797.0
2021-10-25 12:20:00,218.4,218.5,218.34,218.42,2400.0,184.8081,184.8927,184.7573,184.825,2400.0
2021-10-25 12:25:00,218.46,218.5,218.42,218.43,2100.0,184.8589,184.8927,184.825,184.8335,2100.0
2021-10-25 12:30:00,218.43,218.45,218.37,218.42,2851.0,184.8335,184.8504,184.7827,184.825,2851.0
2021-10-25 12:35:00,218.41,218.41,218.27,218.27,1101.0,184.8166,184.8166,184.6981,184.6981,1101.0
2021-10-25 12:40:00,218.2,218.36,218.2,218.26,1100.0,184.6389,184.7743,184.6389,184.6896,1100.0
2021-10-25 12:45:00,218.27,218.31,218.25,218.29,1700.0,184.6981,184.7319,184.6812,184.715,1700.0
2021-10-25 12:50:00,218.31,218.32,218.15,218.27,3628.0,184.7319,184.7404,184.5966,184.6981,3628.0
2021-10-25 12:55:00,218.26,218.37,217.47,217.8,40096.0,184.6896,184.7827,184.0211,184.3004,40096.0
2021-10-25 13:00:00,217.9,218.1,217.89,218.1,1667.0,184.385,184.5542,184.3765,184.5542,1667.0
2021-10-25 13:05:00,218.11,218.31,218.08,218.12,1400.0,184.5627,184.7319,184.5373,184.5712,1400.0
2021-10-25 13:10:00,218.17,218.31,218.16,218.23,2249.0,184.6135,184.7319,184.605,184.6643,2249.0
2021-10-25 13:15:00,218.26,218.42,218.26,218.3,3400.0,184.6896,184.825,184.6896,184.7235,3400.0
2021-10-25 13:20:00,218.3,218.39,218.18,218.37,2944.0,184.7235,184.7996,184.6219,184.7827,2944.0
2021-10-25 13:25:00,218.39,218.52,218.36,218.52,1825.0,184.7996,184.9096,184.7743,184.9096,1825.0
2021-10-25 13:30:00,218.43,218.54,218.37,218.54,1372.0,184.8335,184.9266,184.7827,184.9266,1372.0
2021-10-25 13:35:00,218.53,218.62,218.09,218.18,19412.0,184.9181,184.9943,184.5458,184.6219,19412.0
2021-10-25 13:40:00,218.19,218.19,217.93,217.93,2448.0,184.6304,184.6304,184.4104,184.4104,2448.0
2021-10-25 13:45:00,217.99,217.99,217.82,217.82,3077.0,184.4612,184.4612,184.3173,184.3173,3077.0
2021-10-25 13:50:00,217.84,217.89,217.79,217.84,1727.0,184.3342,184.3765,184.2919,184.3342,1727.0
2021-10-25 13:55:00,217.82,217.86,217.65,217.86,4233.0,184.3173,184.3512,184.1735,184.3512,4233.0
2021-10-25 14:00:00,217.81,217.88,217.79,217.84,2204.0,184.3089,184.3681,184.2919,184.3342,2204.0
2021-10-25 14:05:00,217.84,217.85,217.73,217.78,2232.0,184.3342,184.3427,184.2412,184.2835,2232.0
2021-10-25 14:10:00,217.72,217.76,217.6,217.6,1950.0,184.2327,184.2665,184.1312,184.1312,1950.0
2021-10-25 14:15:00,217.63,217.75,217.6,217.6,3883.0,184.1565,184.2581,184.1312,184.1312,3883.0
2021-10-25 14:20:00,217.6,217.69,217.59,217.62,2127.0,184.1312,184.2073,184.1227,184.1481,2127.0
2021-10-25 14:25:00,217.62,217.64,217.41,217.51,5634.0,184.1481,184.165,183.9704,184.055,5634.0
2021-10-25 14:30:00,217.54,217.58,217.47,217.49,3523.0,184.0804,184.1142,184.0211,184.0381,3523.0
2021-10-25 14:35:00,217.48,217.59,217.45,217.55,5198.0,184.0296,184.1227,184.0042,184.0888,5198.0
2021-10-25 14:40:00,217.56,217.56,217.5,217.53,2039.0,184.0973,184.0973,184.0465,184.0719,2039.0
2021-10-25 14:45:00,217.51,217.64,217.46,217.64,3219.0,184.055,184.165,184.0127,184.165,3219.0
2021-10-25 14:50:00,217.63,217.68,217.58,217.68,2318.0,184.1565,184.1988,184.1142,184.1988,2318.0
2021-10-25 14:55:00,217.64,217.67,217.59,217.64,2792.0,184.165,184.1904,184.1227,184.165,2792.0
2021-10-25 15:00:00,217.65,217.79,217.61,217.76,2878.0,184.1735,184.2919,184.1396,184.2665,2878.0
2021-10-25 15:05:00,217.74,217.74,217.39,217.42,20572.0,184.2496,184.2496,183.9535,183.9788,20572.0
2021-10-25 15:10:00,217.42,217.68,217.42,217.68,6273.0,183.9788,184.1988,183.9788,184.1988,6273.0
2021-10-25 15:15:00,217.69,217.69,217.55,217.6,4778.0,184.2073,184.2073,184.0888,184.1312,4778.0
2021-10-25 15:20:00,217.6,217.6,217.49,217.5,6570.0,184.1312,184.1312,184.0381,184.0465,6570.0
2021-10-25 15:25:00,217.51,217.63,217.47,217.6,6067.0,184.055,184.1565,184.0211,184.1312,6067.0
2021-10-25 15:30:00,217.59,217.63,217.5,217.55,8121.0,184.1227,184.1565,184.0465,184.0888,8121.0
2021-10-25 15:35:00,217.55,217.63,217.52,217.56,6521.0,184.0888,184.1565,184.0635,184.0973,6521.0
2021-10-25 15:40:00,217.53,217.66,217.53,217.62,6654.0,184.0719,184.1819,184.0719,184.1481,6654.0
2021-10-25 15:45:00,217.59,217.73,217.54,217.68,16066.0,184.1227,184.2412,184.0804,184.1988,16066.0
2021-10-25 15:50:00,217.66,217.69,217.37,217.41,48765.0,184.1819,184.2073,183.9365,183.9704,48765.0
2021-10-25 15:55:00,217.39,217.8,217.33,217.78,38773.0,183.9535,184.3004,183.9027,184.2835,38773.0
2021-10-26 09:30:00,217.67,218.0,216.65,218.0,30102.0,184.1904,184.4696,183.3273,184.4696,30102.0
2021-10-26 09:35:00,218.07,218.37,217.94,218.17,4800.0,184.5289,184.7827,184.4189,184.6135,4800.0
2021-10-26 09:40:00,218.29,219.0,218.19,218.98,4304.0,184.715,185.3158,184.6304,185.2989,4304.0
2021-10-26 09:45:00,218.9,219.5,218.79,219.23,8601.0,185.2312,185.7389,185.1381,185.5104,8601.0
2021-10-26 09:50:00,219.25,219.66,219.11,219.66,4500.0,185.5274,185.8743,185.4089,185.8743,4500.0
2021-10-26 09:55:00,219.55,219.99,219.54,219.54,8414.0,185.7812,186.1535,185.7728,185.7728,8414.0
2021-10-26 10:00:00,219.5,219.54,218.92,218.92,4600.0,185.7389,185.7728,185.2481,185.2481,4600.0
2021-10-26 10:05:00,218.92,218.95,218.5,218.61,2249.0,185.2481,185.2735,184.8927,184.9858,2249.0
2021-10-26 10:10:00,218.5,218.72,218.34,218.71,3416.0,184.8927,185.0789,184.7573,185.0704,3416.0
2021-10-26 10:15:00,218.59,218.85,218.5,218.5,5452.0,184.9689,185.1889,184.8927,184.8927,5452.0
2021-10-26 10:20:00,218.51,218.64,218.43,218.45,8170.0,184.9012,185.0112,184.8335,184.8504,8170.0
2021-10-26 10:25:00,218.44,218.83,218.34,218.73,5479.0,184.842,185.172,184.7573,185.0873,5479.0
2021-10-26 10:30:00,218.79,219.18,218.6,218.68,10684.0,185.1381,185.4681,184.9773,185.045,10684.0
2021-10-26 10:35:00,218.75,219.27,218.75,219.27,4126.0,185.1043,185.5443,185.1043,185.5443,4126.0
2021-10-26 10:40:00,219.25,219.39,219.1,219.11,4845.0,185.5274,185.6458,185.4004,185.4089,4845.0
2021-10-26 10:45:00,219.07,219.44,218.96,219.28,10307.0,185.3751,185.6881,185.282,185.5528,10307.0
2021-10-26 10:50:00,219.28,219.42,219.18,219.23,7441.0,185.5528,185.6712,185.4681,185.5104,7441.0
2021-10-26 10:55:00,219.24,219.36,219.02,219.02,17691.0,185.5189,185.6204,185.3327,185.3327,17691.0
2021-10-26 11:00:00,219.02,219.41,219.02,219.39,3418.0,185.3327,185.6628,185.3327,185.6458,3418.0
2021-10-26 11:05:00,219.39,219.85,219.33,219.8,5790.0,185.6458,186.0351,185.5951,185.9928,5790.0
2021-10-26 11:10:00,219.85,219.91,219.74,219.74,8758.0,186.0351,186.0859,185.942,185.942,8758.0
2021-10-26 11:15:00,219.82,220.12,219.73,220.0,9548.0,186.0097,186.2636,185.9335,186.162,9548.0
2021-10-26 11:20:00,219.98,220.04,219.86,219.96,5287.0,186.1451,186.1959,186.0435,186.1282,5287.0
2021-10-26 11:25:00,219.96,220.0,219.81,219.92,4738.0,186.1282,186.162,186.0012,186.0943,4738.0
2021-10-26 11:30:00,220.09,220.09,219.76,219.82,3561.0,186.2382,186.2382,185.9589,186.0097,3561.0
2021-10-26 11:35:00,219.77,219.83,219.66,219.76,6404.0,185.9674,186.0182,185.8743,185.9589,6404.0
2021-10-26 11:40:00,219.76,219.81,219.55,219.81,3562.0,185.9589,186.0012,185.7812,186.0012,3562.0
2021-10-26 11:45:00,219.77,220.02,219.77,220.0,4137.0,185.9674,186.1789,185.9674,186.162,4137.0
2021-10-26 11:50:00,220.0,220.07,219.89,219.96,2833.0,186.162,186.2212,186.0689,186.1282,2833.0
2021-10-26 11:55:00,219.99,220.22,219.93,220.18,11396.0,186.1535,186.3482,186.1028,186.3143,11396.0
2021-10-26 12:00:00,220.15,220.15,219.91,220.13,5196.0,186.2889,186.2889,186.0859,186.272,5196.0
2021-10-26 12:05:00,220.06,220.13,219.82,219.83,3863.0,186.2128,186.272,186.0097,186.0182,3863.0
2021-10-26 12:10:00,219.82,219.93,219.71,219.88,2900.0,186.0097,186.1028,185.9166,186.0605,2900.0
2021-10-26 12:15:00,219.84,220.01,219.8,219.97,6151.0,186.0266,186.1705,185.9928,186.1366,6151.0
2021-10-26 12:20:00,220.0,220.09,219.86,219.89,6194.0,186.162,186.2382,186.0435,186.0689,6194.0
2021-10-26 12:25:00,219.89,219.89,219.66,219.73,4440.0,186.0689,186.0689,185.8743,185.9335,4440.0
2021-10-26 12:30:00,219.7,219.72,219.44,219.49,5386.0,185.9082,185.9251,185.6881,185.7305,5386.0
2021-10-26 12:35:00,219.5,219.51,219.23,219.43,9415.0,185.7389,185.7474,185.5104,185.6797,9415.0
2021-10-26 12:40:00,219.41,219.54,219.27,219.54,2504.0,185.6628,185.7728,185.5443,185.7728,2504.0
2021-10-26 12:45:00,219.56,219.62,219.4,219.54,4708.0,185.7897,185.8405,185.6543,185.7728,4708.0
2021-10-26 12:50:00,219.59,219.62,219.38,219.54,3350.0,185.8151,185.8405,185.6374,185.7728,3350.0
2021-10-26 12:55:00,219.49,219.69,219.49,219.69,2579.0,185.7305,185.8997,185.7305,185.8997,2579.0
2021-10-26 13:00:00,219.67,219.81,219.66,219.81,3249.0,185.8828,186.0012,185.8743,186.0012,3249.0
2021-10-26 13:05:00,219.77,219.82,219.72,219.73,2601.0,185.9674,186.0097,185.9251,185.9335,2601.0
2021-10-26 13:10:00,219.76,219.76,219.58,219.64,3770.0,185.9589,185.9589,185.8066,185.8574,3770.0
2021-10-26 13:15:00,219.62,219.78,219.62,219.74,5837.0,185.8405,185.9758,185.8405,185.942,5837.0
2021-10-26 13:20:00,219.69,219.69,219.55,219.55,2300.0,185.8997,185.8997,185.7812,185.7812,2300.0
2021-10-26 13:25:00,219.58,219.71,219.52,219.69,3192.0,185.8066,185.9166,185.7558,185.8997,3192.0
2021-10-26 13:30:00,219.7,219.91,219.67,219.84,3145.0,185.9082,186.0859,185.8828,186.0266,3145.0
2021-10-26 13:35:00,219.8,219.85,219.63,219.84,4551.0,185.9928,186.0351,185.8489,186.0266,4551.0
2021-10-26 13:40:00,219.84,219.95,219.73,219.73,6910.0,186.0266,186.1197,185.9335,185.9335,6910.0
2021-10-26 13:45:00,219.8,219.96,219.8,219.93,3220.0,185.9928,186.1282,185.9928,186.1028,3220.0
2021-10-26 13:50:00,219.93,220.05,219.86,220.05,4664.0,186.1028,186.2043,186.0435,186.2043,4664.0
2021-10-26 13:55:00,220.03,220.07,219.97,220.02,5345.0,186.1874,186.2212,186.1366,186.1789,5345.0
2021-10-26 14:00:00,220.07,220.14,219.97,219.99,3123.0,186.2212,186.2805,186.1366,186.1535,3123.0
2021-10-26 14:05:00,219.94,220.09,219.93,220.05,7096.0,186.1112,186.2382,186.1028,186.2043,7096.0
2021-10-26 14:10:00,220.08,220.11,220.04,220.04,734.0,186.2297,186.2551,186.1959,186.1959,734.0
2021-10-26 14:15:00,220.04,220.04,219.91,220.01,3703.0,186.1959,186.1959,186.0859,186.1705,3703.0
2021-10-26 14:20:00,220.01,220.26,220.01,220.21,5833.0,186.1705,186.382,186.1705,186.3397,5833.0
2021-10-26 14:25:00,220.26,220.43,220.16,220.22,14733.0,186.382,186.5259,186.2974,186.3482,14733.0
2021-10-26 14:30:00,220.22,220.28,220.19,220.19,13543.0,186.3482,186.3989,186.3228,186.3228,13543.0
2021-10-26 14:35:00,220.23,220.33,219.93,220.06,8371.0,186.3566,186.4413,186.1028,186.2128,8371.0
2021-10-26 14:40:00,220.06,220.24,220.06,220.08,13108.0,186.2128,186.3651,186.2128,186.2297,13108.0
2021-10-26 14:45:00,220.1,220.12,219.99,219.99,3593.0,186.2466,186.2636,186.1535,186.1535,3593.0
2021-10-26 14:50:00,219.99,220.18,219.81,220.16,4955.0,186.1535,186.3143,186.0012,186.2974,4955.0
2021-10-26 14:55:00,220.19,220.3,220.14,220.19,13355.0,186.3228,186.4159,186.2805,186.3228,13355.0
2021-10-26 15:00:00,220.19,220.32,220.18,220.32,5290.0,186.3228,186.4328,186.3143,186.4328,5290.0
2021-10-26 15:05:00,220.3,220.31,220.11,220.18,8836.0,186.4159,186.4243,186.2551,186.3143,8836.0
2021-10-26 15:10:00,220.1,220.28,220.09,220.25,11863.0,186.2466,186.3989,186.2382,186.3736,11863.0
2021-10-26 15:15:00,220.26,220.39,220.26,220.33,8349.0,186.382,186.492,186.382,186.4413,8349.0
2021-10-26 15:20:00,220.35,220.38,220.2,220.21,11605.0,186.4582,186.4836,186.3312,186.3397,11605.0
2021-10-26 15:25:00,220.21,220.27,219.9,219.9,9586.0,186.3397,186.3905,186.0774,186.0774,9586.0
2021-10-26 15:30:00,219.9,219.95,219.79,219.9,13989.0,186.0774,186.1197,185.9843,186.0774,13989.0
2021-10-26 15:35:00,219.9,219.94,219.79,219.8,15613.0,186.0774,186.1112,185.9843,185.9928,15613.0
2021-10-26 15:40:00,219.79,219.82,219.64,219.82,12496.0,185.9843,186.0097,185.8574,186.0097,12496.0
2021-10-26 15:45:00,219.8,219.9,219.75,219.76,13735.0,185.9928,186.0774,185.9505,185.9589,13735.0
2021-10-26 15:50:00,219.74,219.75,219.03,219.29,40467.0,185.942,185.9505,185.3412,185.5612,40467.0
2021-10-26 15:55:00,219.29,219.43,219.25,219.27,95212.0,185.5612,185.6797,185.5274,185.5443,95212.0
2021-10-27 09:30:00,219.5,219.5,217.26,217.41,22508.0,185.7389,185.7389,183.8434,183.9704,22508.0
2021-10-27 09:35:00,217.42,218.03,216.78,217.16,12552.0,183.9788,184.495,183.4373,183.7588,12552.0
2021-10-27 09:40:00,217.14,217.21,216.26,216.27,9574.0,183.7419,183.8011,182.9973,183.0057,9574.0
2021-10-27 09:45:00,216.24,217.77,216.24,217.77,12485.0,182.9803,184.275,182.9803,184.275,12485.0
2021-10-27 09:50:00,217.37,218.08,217.37,217.74,8738.0,183.9365,184.5373,183.9365,184.2496,8738.0
2021-10-27 09:55:00,217.84,217.96,217.46,217.96,5878.0,184.3342,184.4358,184.0127,184.4358,5878.0
2021-10-27 10:00:00,217.92,218.16,217.68,217.81,5500.0,184.4019,184.605,184.1988,184.3089,5500.0
2021-10-27 10:05:00,217.81,219.33,217.74,219.33,11545.0,184.3089,185.5951,184.2496,185.5951,11545.0
2021-10-27 10:10:00,219.33,219.36,218.63,218.87,6680.0,185.5951,185.6204,185.0027,185.2058,6680.0
2021-10-27 10:15:00,218.92,219.16,218.63,218.72,9499.0,185.2481,185.4512,185.0027,185.0789,9499.0
2021-10-27 10:20:00,218.6,219.06,218.32,218.49,7937.0,184.9773,185.3666,184.7404,184.8843,7937.0
2021-10-27 10:25:00,218.44,218.68,217.85,218.12,9720.0,184.842,185.045,184.3427,184.5712,9720.0
2021-10-27 10:30:00,217.88,218.5,217.73,218.5,8549.0,184.3681,184.8927,184.2412,184.8927,8549.0
2021-10-27 10:35:00,218.45,218.8,218.28,218.73,6329.0,184.8504,185.1466,184.7066,185.0873,6329.0
2021-10-27 10:40:00,218.73,219.17,218.7,219.11,6339.0,185.0873,185.4597,185.062,185.4089,6339.0
2021-10-27 10:45:00,219.06,219.54,219.05,219.23,5451.0,185.3666,185.7728,185.3581,185.5104,5451.0
2021-10-27 10:50:00,219.16,219.17,218.51,218.64,7576.0,185.4512,185.4597,184.9012,185.0112,7576.0
2021-10-27 10:55:00,218.63,218.63,218.12,218.46,5699.0,185.0027,185.0027,184.5712,184.8589,5699.0
2021-10-27 11:00:00,218.37,218.62,217.94,218.47,7484.0,184.7827,184.9943,184.4189,184.8673,7484.0
2021-10-27 11:05:00,218.54,218.65,218.1,218.51,10319.0,184.9266,185.0197,184.5542,184.9012,10319.0
2021-10-27 11:10:00,218.45,218.83,218.32,218.6,5307.0,184.8504,185.172,184.7404,184.9773,5307.0
2021-10-27 11:15:00,218.67,218.78,218.48,218.71,5930.0,185.0366,185.1297,184.8758,185.0704,5930.0
2021-10-27 11:20:00,218.74,218.74,218.48,218.69,3835.0,185.0958,185.0958,184.8758,185.0535,3835.0
2021-10-27 11:25:00,218.7,218.75,218.58,218.65,6033.0,185.062,185.1043,184.9604,185.0197,6033.0
2021-10-27 11:30:00,218.71,218.8,218.51,218.8,5000.0,185.0704,185.1466,184.9012,185.1466,5000.0
2021-10-27 11:35:00,218.85,218.91,218.61,218.64,8789.0,185.1889,185.2397,184.9858,185.0112,8789.0
2021-10-27 11:40:00,218.63,218.83,218.63,218.72,9915.0,185.0027,185.172,185.0027,185.0789,9915.0
2021-10-27 11:45:00,218.72,218.92,218.67,218.8,4200.0,185.0789,185.2481,185.0366,185.1466,4200.0
2021-10-27 11:50:00,218.84,218.84,218.57,218.8,5296.0,185.1804,185.1804,184.952,185.1466,5296.0
2021-10-27 11:55:00,218.84,218.98,218.64,218.85,7277.0,185.1804,185.2989,185.0112,185.1889,7277.0
2021-10-27 12:00:00,218.88,218.94,218.66,218.69,4438.0,185.2143,185.265,185.0281,185.0535,4438.0
2021-10-27 12:05:00,218.64,218.8,218.62,218.76,3198.0,185.0112,185.1466,184.9943,185.1127,3198.0
2021-10-27 12:10:00,218.74,218.76,218.64,218.7,3588.0,185.0958,185.1127,185.0112,185.062,3588.0
2021-10-27 12:15:00,218.76,219.0,218.71,218.99,6090.0,185.1127,185.3158,185.0704,185.3074,6090.0
2021-10-27 12:20:00,218.99,219.0,218.63,218.64,8588.0,185.3074,185.3158,185.0027,185.0112,8588.0
2021-10-27 12:25:00,218.64,218.75,218.31,218.45,3600.0,185.0112,185.1043,184.7319,184.8504,3600.0
2021-10-27 12:30:00,218.42,218.43,217.48,217.48,15788.0,184.825,184.8335,184.0296,184.0296,15788.0
2021-10-27 12:35:00,217.54,217.62,217.38,217.47,6547.0,184.0804,184.1481,183.945,184.0211,6547.0
2021-10-27 12:40:00,217.49,217.63,217.36,217.37,5100.0,184.0381,184.1565,183.9281,183.9365,5100.0
2021-10-27 12:45:00,217.36,217.5,217.36,217.41,5314.0,183.9281,184.0465,183.9281,183.9704,5314.0
2021-10-27 12:50:00,217.42,217.57,217.41,217.55,3613.0,183.9788,184.1058,183.9704,184.0888,3613.0
2021-10-27 12:55:00,217.57,217.57,217.35,217.45,5607.0,184.1058,184.1058,183.9196,184.0042,5607.0
2021-10-27 13:00:00,217.44,217.5,217.19,217.37,10354.0,183.9958,184.0465,183.7842,183.9365,10354.0
2021-10-27 13:05:00,217.39,218.25,217.37,218.25,27430.0,183.9535,184.6812,183.9365,184.6812,27430.0
2021-10-27 13:10:00,218.26,218.34,217.98,218.28,19916.0,184.6896,184.7573,184.4527,184.7066,19916.0
2021-10-27 13:15:00,218.28,218.28,217.95,218.08,17914.0,184.7066,184.7066,184.4273,184.5373,17914.0
2021-10-27 13:20:00,218.04,218.15,218.02,218.06,8718.0,184.5035,184.5966,184.4866,184.5204,8718.0
2021-10-27 13:25:00,218.06,218.07,217.93,218.0,3497.0,184.5204,184.5289,184.4104,184.4696,3497.0
2021-10-27 13:30:00,218.03,218.08,217.9,217.94,6568.0,184.495,184.5373,184.385,184.4189,6568.0
2021-10-27 13:35:00,217.95,218.22,217.93,218.21,6120.0,184.4273,184.6558,184.4104,184.6473,6120.0
2021-10-27 13:40:00,218.33,218.33,217.98,218.03,4588.0,184.7489,184.7489,184.4527,184.495,4588.0
2021-10-27 13:45:00,218.03,218.24,218.02,218.17,6302.0,184.495,184.6727,184.4866,184.6135,6302.0
2021-10-27 13:50:00,218.24,218.28,218.04,218.27,4749.0,184.6727,184.7066,184.5035,184.6981,4749.0
2021-10-27 13:55:00,218.21,218.28,218.15,218.17,3272.0,184.6473,184.7066,184.5966,184.6135,3272.0
2021-10-27 14:00:00,218.19,218.24,218.0,218.15,8251.0,184.6304,184.6727,184.4696,184.5966,8251.0
2021-10-27 14:05:00,218.23,218.28,218.09,218.21,5182.0,184.6643,184.7066,184.5458,184.6473,5182.0
2021-10-27 14:10:00,218.24,218.39,218.08,218.34,6282.0,184.6727,184.7996,184.5373,184.7573,6282.0
2021-10-27 14:15:00,218.33,218.39,218.11,218.27,10476.0,184.7489,184.7996,184.5627,184.6981,10476.0
2021-10-27 14:20:00,218.29,218.29,218.1,218.18,12238.0,184.715,184.715,184.5542,184.6219,12238.0
2021-10-27 14:25:00,218.21,218.22,217.76,217.77,13900.0,184.6473,184.6558,184.2665,184.275,13900.0
2021-10-27 14:30:00,217.74,217.81,217.61,217.61,6973.0,184.2496,184.3089,184.1396,184.1396,6973.0
2021-10-27 14:35:00,217.62,217.75,217.51,217.65,8685.0,184.1481,184.2581,184.055,184.1735,8685.0
2021-10-27 14:40:00,217.58,217.59,217.38,217.52,7753.0,184.1142,184.1227,183.945,184.0635,7753.0
2021-10-27 14:45:00,217.52,217.53,217.28,217.44,6713.0,184.0635,184.0719,183.8604,183.9958,6713.0
2021-10-27 14:50:00,217.5,217.5,217.23,217.33,7336.0,184.0465,184.0465,183.8181,183.9027,7336.0
2021-10-27 14:55:00,217.39,217.47,217.2,217.43,10022.0,183.9535,184.0211,183.7927,183.9873,10022.0
2021-10-27 15:00:00,217.44,217.67,217.43,217.5,14783.0,183.9958,184.1904,183.9873,184.0465,14783.0
2021-10-27 15:05:00,217.54,217.57,217.0,217.05,13374.0,184.0804,184.1058,183.6234,183.6657,13374.0
2021-10-27 15:10:00,217.02,217.05,216.45,216.45,11018.0,183.6404,183.6657,183.158,183.158,11018.0
2021-10-27 15:15:00,216.52,216.66,216.44,216.53,15455.0,183.2173,183.3357,183.1496,183.2257,15455.0
2021-10-27 15:20:00,216.5,216.94,216.46,216.94,16939.0,183.2003,183.5727,183.1665,183.5727,16939.0
2021-10-27 15:25:00,216.94,217.39,216.92,217.39,13124.0,183.5727,183.9535,183.5557,183.9535,13124.0
2021-10-27 15:30:00,217.45,217.45,217.14,217.26,13710.0,184.0042,184.0042,183.7419,183.8434,13710.0
2021-10-27 15:35:00,217.2,217.46,217.05,217.42,14929.0,183.7927,184.0127,183.6657,183.9788,14929.0
2021-10-27 15:40:00,217.37,217.45,217.04,217.31,42367.0,183.9365,184.0042,183.6573,183.8858,42367.0
2021-10-27 15:45:00,217.35,217.37,217.13,217.13,21457.0,183.9196,183.9365,183.7334,183.7334,21457.0
2021-10-27 15:50:00,217.13,217.17,216.87,217.05,41766.0,183.7334,183.7673,183.5134,183.6657,41766.0
2021-10-27 15:55:00,217.07,217.26,216.87,217.03,69227.0,183.6827,183.8434,183.5134,183.6488,69227.0
2021-10-28 09:30:00,216.37,218.23,215.53,217.98,22440.0,183.0903,184.6643,182.3795,184.4527,22440.0
2021-10-28 09:35:00,217.92,218.22,217.04,217.06,35161.0,184.4019,184.6558,183.6573,183.6742,35161.0
2021-10-28 09:40:00,217.03,217.62,217.0,217.58,5850.0,183.6488,184.1481,183.6234,184.1142,5850.0
2021-10-28 09:45:00,217.52,217.66,216.88,217.17,11656.0,184.0635,184.1819,183.5219,183.7673,11656.0
2021-10-28 09:50:00,217.16,217.82,217.16,217.66,21147.0,183.7588,184.3173,183.7588,184.1819,21147.0
2021-10-28 09:55:00,217.68,218.33,217.43,217.85,30345.0,184.1988,184.7489,183.9873,184.3427,30345.0
2021-10-28 10:00:00,217.85,217.88,216.99,217.24,17836.0,184.3427,184.3681,183.615,183.8265,17836.0
2021-10-28 10:05:00,217.35,217.67,217.22,217.44,7603.0,183.9196,184.1904,183.8096,183.9958,7603.0
2021-10-28 10:10:00,217.45,217.45,216.93,216.94,8192.0,184.0042,184.0042,183.5642,183.5727,8192.0
2021-10-28 10:15:00,216.75,216.94,216.61,216.63,5086.0,183.4119,183.5727,183.2934,183.3103,5086.0
2021-10-28 10:20:00,216.55,216.55,216.11,216.21,5236.0,183.2427,183.2427,182.8703,182.9549,5236.0
2021-10-28 10:25:00,216.16,217.21,216.15,217.21,12324.0,182.9126,183.8011,182.9042,183.8011,12324.0
2021-10-28 10:30:00,217.25,217.55,217.24,217.32,17272.0,183.835,184.0888,183.8265,183.8942,17272.0
2021-10-28 10:35:00,217.36,217.47,217.16,217.21,6139.0,183.9281,184.0211,183.7588,183.8011,6139.0
2021-10-28 10:40:00,217.19,217.42,217.0,217.24,4549.0,183.7842,183.9788,183.6234,183.8265,4549.0
2021-10-28 10:45:00,217.2,217.5,217.11,217.32,14011.0,183.7927,184.0465,183.7165,183.8942,14011.0
2021-10-28 10:50:00,217.37,217.5,217.31,217.41,10004.0,183.9365,184.0465,183.8858,183.9704,10004.0
2021-10-28 10:55:00,217.48,217.89,217.46,217.63,36017.0,184.0296,184.3765,184.0127,184.1565,36017.0
2021-10-28 11:00:00,217.66,217.73,216.96,216.97,5215.0,184.1819,184.2412,183.5896,183.5981,5215.0
2021-10-28 11:05:00,216.97,217.02,216.73,216.88,7533.0,183.5981,183.6404,183.395,183.5219,7533.0
2021-10-28 11:10:00,216.83,217.11,216.8,217.07,2713.0,183.4796,183.7165,183.4542,183.6827,2713.0
2021-10-28 11:15:00,217.09,217.09,216.52,216.7,8596.0,183.6996,183.6996,183.2173,183.3696,8596.0
2021-10-28 11:20:00,216.7,216.95,216.7,216.77,5342.0,183.3696,183.5811,183.3696,183.4288,5342.0
2021-10-28 11:25:00,216.9,217.11,216.9,217.1,1987.0,183.5388,183.7165,183.5388,183.7081,1987.0
2021-10-28 11:30:00,217.04,217.38,217.0,217.15,3746.0,183.6573,183.945,183.6234,183.7504,3746.0
2021-10-28 11:35:00,217.18,217.44,217.15,217.38,5308.0,183.7758,183.9958,183.7504,183.945,5308.0
2021-10-28 11:40:00,217.34,217.43,216.96,217.01,2808.0,183.9111,183.9873,183.5896,183.6319,2808.0
2021-10-28 11:45:00,217.0,217.01,216.53,216.6,4050.0,183.6234,183.6319,183.2257,183.285,4050.0
2021-10-28 11:50:00,216.49,216.84,216.48,216.62,2527.0,183.1919,183.488,183.1834,183.3019,2527.0
2021-10-28 11:55:00,216.62,216.9,216.58,216.82,3954.0,183.3019,183.5388,183.268,183.4711,3954.0
2021-10-28 12:00:00,216.89,217.21,216.83,217.02,2600.0,183.5304,183.8011,183.4796,183.6404,2600.0
2021-10-28 12:05:00,217.09,217.26,217.04,217.21,4291.0,183.6996,183.8434,183.6573,183.8011,4291.0
2021-10-28 12:10:00,217.23,217.32,217.18,217.32,3283.0,183.8181,183.8942,183.7758,183.8942,3283.0
2021-10-28 12:15:00,217.35,217.35,217.06,217.07,4438.0,183.9196,183.9196,183.6742,183.6827,4438.0
2021-10-28 12:20:00,217.1,217.34,217.1,217.34,7096.0,183.7081,183.9111,183.7081,183.9111,7096.0
2021-10-28 12:25:00,217.32,217.41,217.06,217.17,3900.0,183.8942,183.9704,183.6742,183.7673,3900.0
2021-10-28 12:30:00,217.31,217.33,217.18,217.27,4311.0,183.8858,183.9027,183.7758,183.8519,4311.0
2021-10-28 12:35:00,217.26,217.47,217.19,217.47,5550.0,183.8434,184.0211,183.7842,184.0211,5550.0
2021-10-28 12:40:00,217.5,217.57,217.31,217.34,7650.0,184.0465,184.1058,183.8858,183.9111,7650.0
2021-10-28 12:45:00,217.36,217.62,217.35,217.56,4107.0,183.9281,184.1481,183.9196,184.0973,4107.0
2021-10-28 12:50:00,217.58,217.63,217.43,217.58,17126.0,184.1142,184.1565,183.9873,184.1142,17126.0
2021-10-28 12:55:00,217.62,217.87,217.62,217.67,4554.0,184.1481,184.3596,184.1481,184.1904,4554.0
2021-10-28 13:00:00,217.72,217.86,217.71,217.86,2600.0,184.2327,184.3512,184.2242,184.3512,2600.0
2021-10-28 13:05:00,217.83,217.91,217.5,217.67,11868.0,184.3258,184.3935,184.0465,184.1904,11868.0
2021-10-28 13:10:00,217.69,217.76,217.64,217.69,2863.0,184.2073,184.2665,184.165,184.2073,2863.0
2021-10-28 13:15:00,217.65,217.76,217.63,217.67,4823.0,184.1735,184.2665,184.1565,184.1904,4823.0
2021-10-28 13:20:00,217.63,217.72,217.43,217.5,25413.0,184.1565,184.2327,183.9873,184.0465,25413.0
2021-10-28 13:25:00,217.47,217.52,217.29,217.33,6417.0,184.0211,184.0635,183.8688,183.9027,6417.0
2021-10-28 13:30:00,217.33,217.54,217.2,217.36,7934.0,183.9027,184.0804,183.7927,183.9281,7934.0
2021-10-28 13:35:00,217.36,217.36,217.05,217.15,8142.0,183.9281,183.9281,183.6657,183.7504,8142.0
2021-10-28 13:40:00,217.19,217.45,217.17,217.44,4846.0,183.7842,184.0042,183.7673,183.9958,4846.0
2021-10-28 13:45:00,217.42,217.55,217.3,217.37,3500.0,183.9788,184.0888,183.8773,183.9365,3500.0
2021-10-28 13:50:00,217.33,217.59,217.32,217.51,2700.0,183.9027,184.1227,183.8942,184.055,2700.0
2021-10-28 13:55:00,217.54,217.63,217.48,217.48,5438.0,184.0804,184.1565,184.0296,184.0296,5438.0
2021-10-28 14:00:00,217.53,217.71,217.45,217.71,5026.0,184.0719,184.2242,184.0042,184.2242,5026.0
2021-10-28 14:05:00,217.64,217.64,217.43,217.49,6825.0,184.165,184.165,183.9873,184.0381,6825.0
2021-10-28 14:10:00,217.49,217.67,217.44,217.53,10036.0,184.0381,184.1904,183.9958,184.0719,10036.0
2021-10-28 14:15:00,217.58,217.67,217.5,217.66,2335.0,184.1142,184.1904,184.0465,184.1819,2335.0
2021-10-28 14:20:00,217.67,217.75,217.65,217.73,5035.0,184.1904,184.2581,184.1735,184.2412,5035.0
2021-10-28 14:25:00,217.78,217.79,217.49,217.6,21467.0,184.2835,184.2919,184.0381,184.1312,21467.0
2021-10-28 14:30:00,217.58,217.64,217.45,217.64,18927.0,184.1142,184.165,184.0042,184.165,18927.0
2021-10-28 14:35:00,217.63,217.8,217.59,217.8,17555.0,184.1565,184.3004,184.1227,184.3004,17555.0
2021-10-28 14:40:00,217.81,217.9,217.79,217.9,7566.0,184.3089,184.385,184.2919,184.385,7566.0
2021-10-28 14:45:00,217.9,217.95,217.73,217.81,12318.0,184.385,184.4273,184.2412,184.3089,12318.0
2021-10-28 14:50:00,217.88,218.02,217.88,217.92,6236.0,184.3681,184.4866,184.3681,184.4019,6236.0
2021-10-28 14:55:00,217.92,217.92,217.79,217.88,9438.0,184.4019,184.4019,184.2919,184.3681,9438.0
2021-10-28 15:00:00,217.85,217.86,217.75,217.76,6075.0,184.3427,184.3512,184.2581,184.2665,6075.0
2021-10-28 15:05:00,217.73,217.74,217.57,217.74,2972.0,184.2412,184.2496,184.1058,184.2496,2972.0
2021-10-28 15:10:00,217.76,217.76,217.63,217.72,7122.0,184.2665,184.2665,184.1565,184.2327,7122.0
2021-10-28 15:15:00,217.69,217.76,217.68,217.73,10573.0,184.2073,184.2665,184.1988,184.2412,10573.0
2021-10-28 15:20:00,217.7,218.79,217.67,218.79,32385.0,184.2158,185.1381,184.1904,185.1381,32385.0
2021-10-28 15:25:00,218.76,219.0,218.12,218.14,19756.0,185.1127,185.3158,184.5712,184.5881,19756.0
2021-10-28 15:30:00,218.16,218.66,218.13,218.28,46560.0,184.605,185.0281,184.5796,184.7066,46560.0
2021-10-28 15:35:00,218.28,218.28,217.96,218.04,32589.0,184.7066,184.7066,184.4358,184.5035,32589.0
2021-10-28 15:40:00,218.04,218.35,217.96,218.09,23041.0,184.5035,184.7658,184.4358,184.5458,23041.0
2021-10-28 15:45:00,218.15,218.46,218.07,218.41,11750.0,184.5966,184.8589,184.5289,184.8166,11750.0
2021-10-28 15:50:00,218.45,218.86,218.42,218.49,97044.0,184.8504,185.1974,184.825,184.8843,97044.0
2021-10-28 15:55:00,218.5,218.76,218.28,218.3,210196.0,184.8927,185.1127,184.7066,184.7235,210196.0
2021-10-29 09:30:00,217.84,218.61,217.27,217.87,20576.0,184.3342,184.9858,183.8519,184.3596,20576.0
2021-10-29 09:35:00,218.14,218.99,217.84,218.99,11524.0,184.5881,185.3074,184.3342,185.3074,11524.0
2021-10-29 09:40:00,218.58,219.02,218.27,218.27,5335.0,184.9604,185.3327,184.6981,184.6981,5335.0
2021-10-29 09:45:00,218.29,218.7,218.23,218.67,9917.0,184.715,185.062,184.6643,185.0366,9917.0
2021-10-29 09:50:00,218.68,219.42,218.57,219.35,5405.0,185.045,185.6712,184.952,185.612,5405.0
2021-10-29 09:55:00,219.38,219.56,219.07,219.11,9731.0,185.6374,185.7897,185.3751,185.4089,9731.0
2021-10-29 10:00:00,219.13,219.61,219.12,219.23,7316.0,185.4258,185.832,185.4174,185.5104,7316.0
2021-10-29 10:05:00,219.21,219.41,219.2,219.41,10720.0,185.4935,185.6628,185.4851,185.6628,10720.0
2021-10-29 10:10:00,219.49,219.49,219.05,219.06,7251.0,185.7305,185.7305,185.3581,185.3666,7251.0
2021-10-29 10:15:00,219.09,219.14,218.81,219.14,3403.0,185.392,185.4343,185.155,185.4343,3403.0
2021-10-29 10:20:00,219.11,219.14,218.88,218.89,6401.0,185.4089,185.4343,185.2143,185.2227,6401.0
2021-10-29 10:25:00,218.91,219.09,218.81,219.06,4216.0,185.2397,185.392,185.155,185.3666,4216.0
2021-10-29 10:30:00,219.05,219.14,218.82,219.01,11422.0,185.3581,185.4343,185.1635,185.3243,11422.0
2021-10-29 10:35:00,218.98,219.05,218.73,218.91,10171.0,185.2989,185.3581,185.0873,185.2397,10171.0
2021-10-29 10:40:00,218.87,218.89,218.55,218.55,3742.0,185.2058,185.2227,184.935,184.935,3742.0
2021-10-29 10:45:00,218.66,218.66,218.23,218.43,2824.0,185.0281,185.0281,184.6643,184.8335,2824.0
2021-10-29 10:50:00,218.44,218.8,218.44,218.8,7280.0,184.842,185.1466,184.842,185.1466,7280.0
2021-10-29 10:55:00,218.8,218.9,218.55,218.63,12353.0,185.1466,185.2312,184.935,185.0027,12353.0
2021-10-29 11:00:00,218.69,218.74,218.44,218.53,5504.0,185.0535,185.0958,184.842,184.9181,5504.0
2021-10-29 11:05:00,218.6,218.7,218.56,218.61,4600.0,184.9773,185.062,184.9435,184.9858,4600.0
2021-10-29 11:10:00,218.62,218.77,218.54,218.68,4288.0,184.9943,185.1212,184.9266,185.045,4288.0
2021-10-29 11:15:00,218.77,218.77,218.49,218.49,6855.0,185.1212,185.1212,184.8843,184.8843,6855.0
2021-10-29 11:20:00,218.51,218.62,218.39,218.62,5223.0,184.9012,184.9943,184.7996,184.9943,5223.0
2021-10-29 11:25:00,218.59,218.76,218.46,218.63,7814.0,184.9689,185.1127,184.8589,185.0027,7814.0
2021-10-29 11:30:00,218.64,218.78,218.57,218.66,7505.0,185.0112,185.1297,184.952,185.0281,7505.0
2021-10-29 11:35:00,218.79,218.79,218.48,218.6,4932.0,185.1381,185.1381,184.8758,184.9773,4932.0
2021-10-29 11:40:00,218.56,218.74,218.56,218.64,3030.0,184.9435,185.0958,184.9435,185.0112,3030.0
2021-10-29 11:45:00,218.73,218.91,218.73,218.91,1900.0,185.0873,185.2397,185.0873,185.2397,1900.0
2021-10-29 11:50:00,218.91,218.91,218.77,218.81,2128.0,185.2397,185.2397,185.1212,185.155,2128.0
2021-10-29 11:55:00,218.86,219.19,218.82,219.13,14520.0,185.1974,185.4766,185.1635,185.4258,14520.0
2021-10-29 12:00:00,219.15,219.19,219.09,219.16,5000.0,185.4427,185.4766,185.392,185.4512,5000.0
2021-10-29 12:05:00,219.19,219.33,219.04,219.05,3633.0,185.4766,185.5951,185.3497,185.3581,3633.0
2021-10-29 12:10:00,219.1,219.11,218.98,219.07,10975.0,185.4004,185.4089,185.2989,185.3751,10975.0
2021-10-29 12:15:00,219.1,219.17,219.07,219.11,8088.0,185.4004,185.4597,185.3751,185.4089,8088.0
2021-10-29 12:20:00,219.11,219.33,219.07,219.25,7200.0,185.4089,185.5951,185.3751,185.5274,7200.0
2021-10-29 12:25:00,219.2,219.29,219.15,219.16,10142.0,185.4851,185.5612,185.4427,185.4512,10142.0
2021-10-29 12:30:00,219.2,219.2,219.01,219.06,1703.0,185.4851,185.4851,185.3243,185.3666,1703.0
2021-10-29 12:35:00,219.01,219.03,218.94,219.02,1248.0,185.3243,185.3412,185.265,185.3327,1248.0
2021-10-29 12:40:00,219.08,219.08,218.89,218.89,1100.0,185.3835,185.3835,185.2227,185.2227,1100.0
2021-10-29 12:45:00,218.96,218.96,218.47,218.57,2391.0,185.282,185.282,184.8673,184.952,2391.0
2021-10-29 12:50:00,218.58,218.66,218.49,218.61,3857.0,184.9604,185.0281,184.8843,184.9858,3857.0
2021-10-29 12:55:00,218.61,218.79,218.56,218.79,12626.0,184.9858,185.1381,184.9435,185.1381,12626.0
2021-10-29 13:00:00,218.78,218.88,218.78,218.86,2863.0,185.1297,185.2143,185.1297,185.1974,2863.0
2021-10-29 13:05:00,218.88,218.95,218.84,218.89,4128.0,185.2143,185.2735,185.1804,185.2227,4128.0
2021-10-29 13:10:00,218.89,219.08,218.89,218.98,3600.0,185.2227,185.3835,185.2227,185.2989,3600.0
2021-10-29 13:15:00,219.06,219.36,219.06,219.32,12151.0,185.3666,185.6204,185.3666,185.5866,12151.0
2021-10-29 13:20:00,219.38,219.46,219.33,219.43,1600.0,185.6374,185.7051,185.5951,185.6797,1600.0
2021-10-29 13:25:00,219.41,219.53,219.37,219.37,2212.0,185.6628,185.7643,185.6289,185.6289,2212.0
2021-10-29 13:30:00,219.37,219.5,219.36,219.45,3679.0,185.6289,185.7389,185.6204,185.6966,3679.0
2021-10-29 13:35:00,219.53,219.6,219.41,219.41,2932.0,185.7643,185.8235,185.6628,185.6628,2932.0
2021-10-29 13:40:00,219.3,219.75,219.29,219.75,7729.0,185.5697,185.9505,185.5612,185.9505,7729.0
2021-10-29 13:45:00,219.79,219.79,219.65,219.71,4500.0,185.9843,185.9843,185.8658,185.9166,4500.0
2021-10-29 13:50:00,219.74,219.97,219.66,219.66,4997.0,185.942,186.1366,185.8743,185.8743,4997.0
2021-10-29 13:55:00,219.73,219.85,219.72,219.79,2591.0,185.9335,186.0351,185.9251,185.9843,2591.0
2021-10-29 14:00:00,219.84,219.92,219.73,219.92,4232.0,186.0266,186.0943,185.9335,186.0943,4232.0
2021-10-29 14:05:00,219.94,219.99,219.82,219.99,3353.0,186.1112,186.1535,186.0097,186.1535,3353.0
2021-10-29 14:10:00,220.0,220.5,219.93,220.18,21446.0,186.162,186.5851,186.1028,186.3143,21446.0
2021-10-29 14:15:00,220.24,220.33,219.99,220.03,4400.0,186.3651,186.4413,186.1535,186.1874,4400.0
2021-10-29 14:20:00,220.08,220.13,219.96,220.0,4090.0,186.2297,186.272,186.1282,186.162,4090.0
2021-10-29 14:25:00,220.0,220.07,219.94,220.0,5204.0,186.162,186.2212,186.1112,186.162,5204.0
2021-10-29 14:30:00,220.0,220.02,219.88,219.95,7909.0,186.162,186.1789,186.0605,186.1197,7909.0
2021-10-29 14:35:00,219.96,219.99,219.89,219.92,3444.0,186.1282,186.1535,186.0689,186.0943,3444.0
2021-10-29 14:40:00,219.92,220.15,219.88,220.04,4500.0,186.0943,186.2889,186.0605,186.1959,4500.0
2021-10-29 14:45:00,220.08,220.08,219.94,220.0,2634.0,186.2297,186.2297,186.1112,186.162,2634.0
2021-10-29 14:50:00,220.0,220.12,220.0,220.06,3943.0,186.162,186.2636,186.162,186.2128,3943.0
2021-10-29 14:55:00,220.02,220.07,219.88,219.96,5957.0,186.1789,186.2212,186.0605,186.1282,5957.0
2021-10-29 15:00:00,219.99,220.08,219.92,219.92,6476.0,186.1535,186.2297,186.0943,186.0943,6476.0
2021-10-29 15:05:00,219.92,220.18,219.92,220.03,3323.0,186.0943,186.3143,186.0943,186.1874,3323.0
2021-10-29 15:10:00,220.01,220.13,219.97,219.98,5959.0,186.1705,186.272,186.1366,186.1451,5959.0
2021-10-29 15:15:00,220.02,220.14,219.71,219.81,12931.0,186.1789,186.2805,185.9166,186.0012,12931.0
2021-10-29 15:20:00,219.81,219.84,219.74,219.78,9440.0,186.0012,186.0266,185.942,185.9758,9440.0
2021-10-29 15:25:00,219.82,220.12,219.82,220.1,6528.0,186.0097,186.2636,186.0097,186.2466,6528.0
2021-10-29 15:30:00,220.1,220.68,220.07,220.34,15123.0,186.2466,186.7374,186.2212,186.4497,15123.0
2021-10-29 15:35:00,220.4,220.64,220.38,220.59,5321.0,186.5005,186.7036,186.4836,186.6613,5321.0
2021-10-29 15:40:00,220.63,220.85,220.63,220.79,13013.0,186.6951,186.8813,186.6951,186.8305,13013.0
2021-10-29 15:45:00,220.84,220.99,220.8,220.97,23789.0,186.8728,186.9997,186.839,186.9828,23789.0
2021-10-29 15:50:00,221.0,221.43,220.86,221.16,45324.0,187.0082,187.3721,186.8897,187.1436,45324.0
2021-10-29 15:55:00,221.13,221.16,220.48,220.66,57729.0,187.1182,187.1436,186.5682,186.7205,57729.0
2021-11-01 09:30:00,221.65,221.65,220.85,220.9,13787.0,187.5582,187.5582,186.8813,186.9236,13787.0
2021-11-01 09:35:00,221.19,221.21,220.1,221.21,4040.0,187.169,187.1859,186.2466,187.1859,4040.0
2021-11-01 09:40:00,221.04,221.04,220.58,220.69,7436.0,187.042,187.042,186.6528,186.7459,7436.0
2021-11-01 09:45:00,220.51,220.7,220.07,220.18,6400.0,186.5936,186.7543,186.2212,186.3143,6400.0
2021-11-01 09:50:00,220.03,220.03,219.47,219.58,2400.0,186.1874,186.1874,185.7135,185.8066,2400.0
2021-11-01 09:55:00,219.6,219.79,219.59,219.73,4565.0,185.8235,185.9843,185.8151,185.9335,4565.0
2021-11-01 10:00:00,219.68,219.75,218.79,218.9,4401.0,185.8912,185.9505,185.1381,185.2312,4401.0
2021-11-01 10:05:00,218.87,219.38,218.87,219.34,2904.0,185.2058,185.6374,185.2058,185.6035,2904.0
2021-11-01 10:10:00,219.3,219.3,218.85,219.01,2925.0,185.5697,185.5697,185.1889,185.3243,2925.0
2021-11-01 10:15:00,219.02,219.04,218.82,218.9,5033.0,185.3327,185.3497,185.1635,185.2312,5033.0
2021-11-01 10:20:00,218.89,218.89,217.88,217.88,3890.0,185.2227,185.2227,184.3681,184.3681,3890.0
2021-11-01 10:25:00,217.95,218.17,217.68,217.84,9792.0,184.4273,184.6135,184.1988,184.3342,9792.0
2021-11-01 10:30:00,217.83,218.46,217.78,218.45,2500.0,184.3258,184.8589,184.2835,184.8504,2500.0
2021-11-01 10:35:00,218.37,218.37,217.92,217.97,4644.0,184.7827,184.7827,184.4019,184.4442,4644.0
2021-11-01 10:40:00,218.0,218.2,217.91,218.15,3100.0,184.4696,184.6389,184.3935,184.5966,3100.0
2021-11-01 10:45:00,218.25,218.28,218.05,218.17,2500.0,184.6812,184.7066,184.5119,184.6135,2500.0
2021-11-01 10:50:00,218.39,218.41,217.9,217.9,2173.0,184.7996,184.8166,184.385,184.385,2173.0
2021-11-01 10:55:00,217.92,218.05,217.89,218.03,2869.0,184.4019,184.5119,184.3765,184.495,2869.0
2021-11-01 11:00:00,218.12,218.43,218.12,218.37,3839.0,184.5712,184.8335,184.5712,184.7827,3839.0
2021-11-01 11:05:00,218.42,218.42,217.94,218.02,3396.0,184.825,184.825,184.4189,184.4866,3396.0
2021-11-01 11:10:00,218.08,218.28,217.82,218.09,6223.0,184.5373,184.7066,184.3173,184.5458,6223.0
2021-11-01 11:15:00,218.05,218.47,217.95,218.47,3840.0,184.5119,184.8673,184.4273,184.8673,3840.0
2021-11-01 11:20:00,218.39,218.45,218.08,218.45,3348.0,184.7996,184.8504,184.5373,184.8504,3348.0
2021-11-01 11:25:00,218.48,218.5,218.08,218.28,4775.0,184.8758,184.8927,184.5373,184.7066,4775.0
2021-11-01 11:30:00,218.28,218.28,218.06,218.06,3804.0,184.7066,184.7066,184.5204,184.5204,3804.0
2021-11-01 11:35:00,218.06,218.06,217.91,217.96,3345.0,184.5204,184.5204,184.3935,184.4358,3345.0
2021-11-01 11:40:00,217.96,218.18,217.83,217.89,2252.0,184.4358,184.6219,184.3258,184.3765,2252.0
2021-11-01 11:45:00,217.8,217.84,217.67,217.67,659.0,184.3004,184.3342,184.1904,184.1904,659.0
2021-11-01 11:50:00,217.61,217.81,216.96,217.28,30976.0,184.1396,184.3089,183.5896,183.8604,30976.0
2021-11-01 11:55:00,217.28,217.28,216.73,216.8,13799.0,183.8604,183.8604,183.395,183.4542,13799.0
2021-11-01 12:00:00,216.7,216.7,216.5,216.7,4714.0,183.3696,183.3696,183.2003,183.3696,4714.0
2021-11-01 12:05:00,216.67,216.88,216.65,216.83,2222.0,183.3442,183.5219,183.3273,183.4796,2222.0
2021-11-01 12:10:00,216.79,216.82,216.69,216.8,3900.0,183.4457,183.4711,183.3611,183.4542,3900.0
2021-11-01 12:15:00,216.83,216.84,216.68,216.77,9245.0,183.4796,183.488,183.3527,183.4288,9245.0
2021-11-01 12:20:00,216.82,216.86,216.72,216.86,3459.0,183.4711,183.505,183.3865,183.505,3459.0
2021-11-01 12:25:00,216.85,217.06,216.85,217.01,1909.0,183.4965,183.6742,183.4965,183.6319,1909.0
2021-11-01 12:30:00,217.02,217.02,216.8,216.96,4413.0,183.6404,183.6404,183.4542,183.5896,4413.0
2021-11-01 12:35:00,216.94,217.12,216.81,217.12,8106.0,183.5727,183.725,183.4627,183.725,8106.0
2021-11-01 12:40:00,217.21,217.55,217.17,217.43,4300.0,183.8011,184.0888,183.7673,183.9873,4300.0
2021-11-01 12:45:00,217.52,217.67,217.44,217.47,5867.0,184.0635,184.1904,183.9958,184.0211,5867.0
2021-11-01 12:50:00,217.5,217.57,217.43,217.55,7820.0,184.0465,184.1058,183.9873,184.0888,7820.0
2021-11-01 12:55:00,217.5,217.55,217.46,217.47,2072.0,184.0465,184.0888,184.0127,184.0211,2072.0
2021-11-01 13:00:00,217.57,217.57,217.43,217.53,4873.0,184.1058,184.1058,183.9873,184.0719,4873.0
2021-11-01 13:05:00,217.47,217.47,217.34,217.45,1935.0,184.0211,184.0211,183.9111,184.0042,1935.0
2021-11-01 13:10:00,217.42,217.5,217.32,217.5,2329.0,183.9788,184.0465,183.8942,184.0465,2329.0
2021-11-01 13:15:00,217.67,217.67,217.47,217.53,1502.0,184.1904,184.1904,184.0211,184.0719,1502.0
2021-11-01 13:20:00,217.53,217.54,217.28,217.37,5491.0,184.0719,184.0804,183.8604,183.9365,5491.0
2021-11-01 13:25:00,217.47,217.47,217.32,217.36,2608.0,184.0211,184.0211,183.8942,183.9281,2608.0
2021-11-01 13:30:00,217.4,217.52,217.38,217.52,1405.0,183.9619,184.0635,183.945,184.0635,1405.0
2021-11-01 13:35:00,217.55,217.67,217.54,217.59,3695.0,184.0888,184.1904,184.0804,184.1227,3695.0
2021-11-01 13:40:00,217.53,217.53,217.26,217.26,2742.0,184.0719,184.0719,183.8434,183.8434,2742.0
2021-11-01 13:45:00,217.28,217.28,217.04,217.05,976.0,183.8604,183.8604,183.6573,183.6657,976.0
2021-11-01 13:50:00,217.02,217.02,216.84,216.84,1585.0,183.6404,183.6404,183.488,183.488,1585.0
2021-11-01 13:55:00,216.8,217.04,216.79,216.98,3428.0,183.4542,183.6573,183.4457,183.6065,3428.0
2021-11-01 14:00:00,217.07,217.07,216.96,216.98,1200.0,183.6827,183.6827,183.5896,183.6065,1200.0
2021-11-01 14:05:00,216.92,217.02,216.9,216.98,3708.0,183.5557,183.6404,183.5388,183.6065,3708.0
2021-11-01 14:10:00,216.94,217.16,216.94,217.13,3672.0,183.5727,183.7588,183.5727,183.7334,3672.0
2021-11-01 14:15:00,217.09,217.11,216.96,216.97,2130.0,183.6996,183.7165,183.5896,183.5981,2130.0
2021-11-01 14:20:00,217.03,217.07,216.94,217.02,1517.0,183.6488,183.6827,183.5727,183.6404,1517.0
2021-11-01 14:25:00,217.04,217.25,217.04,217.2,1466.0,183.6573,183.835,183.6573,183.7927,1466.0
2021-11-01 14:30:00,217.27,217.55,217.24,217.46,3383.0,183.8519,184.0888,183.8265,184.0127,3383.0
2021-11-01 14:35:00,217.53,217.69,217.31,217.31,3260.0,184.0719,184.2073,183.8858,183.8858,3260.0
2021-11-01 14:40:00,217.37,217.58,217.36,217.56,3246.0,183.9365,184.1142,183.9281,184.0973,3246.0
2021-11-01 14:45:00,217.59,217.59,217.42,217.52,2540.0,184.1227,184.1227,183.9788,184.0635,2540.0
2021-11-01 14:50:00,217.46,217.54,217.39,217.41,1701.0,184.0127,184.0804,183.9535,183.9704,1701.0
2021-11-01 14:55:00,217.54,217.67,217.53,217.59,917.0,184.0804,184.1904,184.0719,184.1227,917.0
2021-11-01 15:00:00,217.6,217.95,217.6,217.94,2200.0,184.1312,184.4273,184.1312,184.4189,2200.0
2021-11-01 15:05:00,217.92,217.96,217.82,217.9,1600.0,184.4019,184.4358,184.3173,184.385,1600.0
2021-11-01 15:10:00,217.86,217.9,217.81,217.83,2044.0,184.3512,184.385,184.3089,184.3258,2044.0
2021-11-01 15:15:00,217.89,217.89,217.74,217.82,3630.0,184.3765,184.3765,184.2496,184.3173,3630.0
2021-11-01 15:20:00,217.81,217.92,217.7,217.89,7626.0,184.3089,184.4019,184.2158,184.3765,7626.0
2021-11-01 15:25:00,217.9,217.95,217.86,217.89,4955.0,184.385,184.4273,184.3512,184.3765,4955.0
2021-11-01 15:30:00,217.86,218.04,217.81,218.04,6899.0,184.3512,184.5035,184.3089,184.5035,6899.0
2021-11-01 15:35:00,218.03,218.08,217.95,218.08,3194.0,184.495,184.5373,184.4273,184.5373,3194.0
2021-11-01 15:40:00,218.05,218.23,217.94,218.23,7066.0,184.5119,184.6643,184.4189,184.6643,7066.0
2021-11-01 15:45:00,218.22,218.28,218.07,218.15,8456.0,184.6558,184.7066,184.5289,184.5966,8456.0
2021-11-01 15:50:00,218.21,218.38,218.12,218.17,14289.0,184.6473,184.7912,184.5712,184.6135,14289.0
2021-11-01 15:55:00,218.18,218.4,218.0,218.32,45606.0,184.6219,184.8081,184.4696,184.7404,45606.0
2021-11-02 09:30:00,218.5,218.67,217.8,218.27,14658.0,184.8927,185.0366,184.3004,184.6981,14658.0
2021-11-02 09:35:00,218.1,219.0,217.82,219.0,2150.0,184.5542,185.3158,184.3173,185.3158,2150.0
2021-11-02 09:40:00,218.94,219.93,218.79,219.41,16135.0,185.265,186.1028,185.1381,185.6628,16135.0
2021-11-02 09:45:00,219.39,219.51,218.87,218.88,3636.0,185.6458,185.7474,185.2058,185.2143,3636.0
2021-11-02 09:50:00,218.73,219.19,218.68,219.09,7250.0,185.0873,185.4766,185.045,185.392,7250.0
2021-11-02 09:55:00,219.0,219.35,218.99,219.35,5206.0,185.3158,185.612,185.3074,185.612,5206.0
2021-11-02 10:00:00,219.31,219.77,219.31,219.58,9334.0,185.5781,185.9674,185.5781,185.8066,9334.0
2021-11-02 10:05:00,219.51,219.98,219.43,219.98,5905.0,185.7474,186.1451,185.6797,186.1451,5905.0
2021-11-02 10:10:00,220.0,220.15,219.62,219.63,11754.0,186.162,186.2889,185.8405,185.8489,11754.0
2021-11-02 10:15:00,219.53,219.59,219.27,219.59,3886.0,185.7643,185.8151,185.5443,185.8151,3886.0
2021-11-02 10:20:00,219.41,220.04,219.36,220.04,2767.0,185.6628,186.1959,185.6204,186.1959,2767.0
2021-11-02 10:25:00,219.87,219.99,219.59,219.81,5042.0,186.052,186.1535,185.8151,186.0012,5042.0
2021-11-02 10:30:00,219.87,220.09,219.87,220.0,3847.0,186.052,186.2382,186.052,186.162,3847.0
2021-11-02 10:35:00,220.1,220.29,220.07,220.25,7424.0,186.2466,186.4074,186.2212,186.3736,7424.0
2021-11-02 10:40:00,220.3,220.76,220.21,220.76,5370.0,186.4159,186.8051,186.3397,186.8051,5370.0
2021-11-02 10:45:00,220.76,221.31,220.75,221.31,7663.0,186.8051,187.2705,186.7967,187.2705,7663.0
2021-11-02 10:50:00,221.33,221.37,220.57,220.57,6887.0,187.2874,187.3213,186.6443,186.6443,6887.0
2021-11-02 10:55:00,220.75,221.11,220.69,220.87,5080.0,186.7967,187.1013,186.7459,186.8982,5080.0
2021-11-02 11:00:00,220.93,221.11,220.81,221.1,4900.0,186.949,187.1013,186.8474,187.0928,4900.0
2021-11-02 11:05:00,221.1,221.1,220.6,220.6,29870.0,187.0928,187.0928,186.6697,186.6697,29870.0
2021-11-02 11:10:00,220.62,220.73,220.54,220.7,2151.0,186.6866,186.7797,186.619,186.7543,2151.0
2021-11-02 11:15:00,220.5,220.55,220.34,220.34,5483.0,186.5851,186.6274,186.4497,186.4497,5483.0
2021-11-02 11:20:00,220.33,220.33,220.04,220.21,2000.0,186.4413,186.4413,186.1959,186.3397,2000.0
2021-11-02 11:25:00,220.27,220.7,220.23,220.7,4245.0,186.3905,186.7543,186.3566,186.7543,4245.0
2021-11-02 11:30:00,220.72,220.81,220.56,220.74,2200.0,186.7713,186.8474,186.6359,186.7882,2200.0
2021-11-02 11:35:00,220.77,220.81,220.7,220.71,1331.0,186.8136,186.8474,186.7543,186.7628,1331.0
2021-11-02 11:40:00,220.65,220.69,220.56,220.6,2354.0,186.712,186.7459,186.6359,186.6697,2354.0
2021-11-02 11:45:00,220.65,220.68,220.54,220.59,2475.0,186.712,186.7374,186.619,186.6613,2475.0
2021-11-02 11:50:00,220.58,220.59,220.44,220.49,805.0,186.6528,186.6613,186.5343,186.5766,805.0
2021-11-02 11:55:00,220.44,220.61,220.44,220.59,2100.0,186.5343,186.6782,186.5343,186.6613,2100.0
2021-11-02 12:00:00,220.56,220.61,220.33,220.41,5571.0,186.6359,186.6782,186.4413,186.5089,5571.0
2021-11-02 12:05:00,220.37,220.47,220.25,220.47,3130.0,186.4751,186.5597,186.3736,186.5597,3130.0
2021-11-02 12:10:00,220.53,220.75,220.52,220.64,1100.0,186.6105,186.7967,186.602,186.7036,1100.0
2021-11-02 12:15:00,220.66,220.76,220.65,220.75,2893.0,186.7205,186.8051,186.712,186.7967,2893.0
2021-11-02 12:20:00,220.8,220.8,220.55,220.59,1944.0,186.839,186.839,186.6274,186.6613,1944.0
2021-11-02 12:25:00,220.59,220.79,220.53,220.79,1782.0,186.6613,186.8305,186.6105,186.8305,1782.0
2021-11-02 12:30:00,220.76,220.78,220.41,220.43,3231.0,186.8051,186.822,186.5089,186.5259,3231.0
2021-11-02 12:35:00,220.43,220.45,220.25,220.34,4420.0,186.5259,186.5428,186.3736,186.4497,4420.0
2021-11-02 12:40:00,220.42,220.49,220.21,220.42,3921.0,186.5174,186.5766,186.3397,186.5174,3921.0
2021-11-02 12:45:00,220.5,220.5,220.29,220.34,1621.0,186.5851,186.5851,186.4074,186.4497,1621.0
2021-11-02 12:50:00,220.46,220.46,220.25,220.25,1202.0,186.5513,186.5513,186.3736,186.3736,1202.0
2021-11-02 12:55:00,220.29,220.31,220.22,220.22,1961.0,186.4074,186.4243,186.3482,186.3482,1961.0
2021-11-02 13:00:00,220.28,220.59,220.28,220.59,2435.0,186.3989,186.6613,186.3989,186.6613,2435.0
2021-11-02 13:05:00,220.57,220.61,220.43,220.53,1415.0,186.6443,186.6782,186.5259,186.6105,1415.0
2021-11-02 13:10:00,220.55,220.56,220.45,220.56,2737.0,186.6274,186.6359,186.5428,186.6359,2737.0
2021-11-02 13:15:00,220.56,220.76,220.55,220.76,1704.0,186.6359,186.8051,186.6274,186.8051,1704.0
2021-11-02 13:20:00,220.83,220.83,220.64,220.67,3083.0,186.8643,186.8643,186.7036,186.729,3083.0
2021-11-02 13:25:00,220.71,220.71,220.51,220.54,4005.0,186.7628,186.7628,186.5936,186.619,4005.0
2021-11-02 13:30:00,220.54,220.6,220.51,220.59,1646.0,186.619,186.6697,186.5936,186.6613,1646.0
2021-11-02 13:35:00,220.59,220.66,220.54,220.58,1462.0,186.6613,186.7205,186.619,186.6528,1462.0
2021-11-02 13:40:00,220.55,220.72,220.55,220.72,2289.0,186.6274,186.7713,186.6274,186.7713,2289.0
2021-11-02 13:45:00,220.71,220.9,220.66,220.85,2162.0,186.7628,186.9236,186.7205,186.8813,2162.0
2021-11-02 13:50:00,220.84,220.9,220.76,220.84,3601.0,186.8728,186.9236,186.8051,186.8728,3601.0
2021-11-02 13:55:00,220.88,220.88,220.72,220.76,2142.0,186.9067,186.9067,186.7713,186.8051,2142.0
2021-11-02 14:00:00,220.87,220.87,220.64,220.71,1329.0,186.8982,186.8982,186.7036,186.7628,1329.0
2021-11-02 14:05:00,220.71,220.71,220.54,220.54,2199.0,186.7628,186.7628,186.619,186.619,2199.0
2021-11-02 14:10:00,220.48,220.61,220.48,220.48,1825.0,186.5682,186.6782,186.5682,186.5682,1825.0
2021-11-02 14:15:00,220.48,220.57,220.48,220.56,1369.0,186.5682,186.6443,186.5682,186.6359,1369.0
2021-11-02 14:20:00,220.5,220.66,220.5,220.64,1521.0,186.5851,186.7205,186.5851,186.7036,1521.0
2021-11-02 14:25:00,220.68,220.81,220.61,220.69,4241.0,186.7374,186.8474,186.6782,186.7459,4241.0
2021-11-02 14:30:00,220.65,220.82,220.6,220.76,2700.0,186.712,186.8559,186.6697,186.8051,2700.0
2021-11-02 14:35:00,220.86,220.95,220.8,220.88,3101.0,186.8897,186.9659,186.839,186.9067,3101.0
2021-11-02 14:40:00,220.93,221.09,220.88,220.94,3130.0,186.949,187.0844,186.9067,186.9574,3130.0
2021-11-02 14:45:00,220.98,221.06,220.88,220.88,1300.0,186.9913,187.059,186.9067,186.9067,1300.0
2021-11-02 14:50:00,220.94,220.98,220.83,220.83,2319.0,186.9574,186.9913,186.8643,186.8643,2319.0
2021-11-02 14:55:00,220.9,220.98,220.85,220.96,1655.0,186.9236,186.9913,186.8813,186.9744,1655.0
2021-11-02 15:00:00,220.99,221.02,220.9,220.93,2800.0,186.9997,187.0251,186.9236,186.949,2800.0
2021-11-02 15:05:00,220.92,220.92,220.8,220.81,4608.0,186.9405,186.9405,186.839,186.8474,4608.0
2021-11-02 15:10:00,220.84,220.86,220.72,220.73,4515.0,186.8728,186.8897,186.7713,186.7797,4515.0
2021-11-02 15:15:00,220.71,220.79,220.64,220.64,4083.0,186.7628,186.8305,186.7036,186.7036,4083.0
2021-11-02 15:20:00,220.59,220.6,220.44,220.54,1933.0,186.6613,186.6697,186.5343,186.619,1933.0
2021-11-02 15:25:00,220.51,220.53,220.4,220.53,5422.0,186.5936,186.6105,186.5005,186.6105,5422.0
2021-11-02 15:30:00,220.47,220.62,220.44,220.58,8207.0,186.5597,186.6866,186.5343,186.6528,8207.0
2021-11-02 15:35:00,220.53,220.6,220.51,220.58,7643.0,186.6105,186.6697,186.5936,186.6528,7643.0
2021-11-02 15:40:00,220.58,220.67,220.51,220.67,10639.0,186.6528,186.729,186.5936,186.729,10639.0
2021-11-02 15:45:00,220.67,220.95,220.59,220.95,14978.0,186.729,186.9659,186.6613,186.9659,14978.0
2021-11-02 15:50:00,220.95,220.95,220.57,220.65,26325.0,186.9659,186.9659,186.6443,186.712,26325.0
2021-11-02 15:55:00,220.55,220.7,220.48,220.6,58102.0,186.6274,186.7543,186.5682,186.6697,58102.0
2021-11-03 09:30:00,221.12,222.46,220.73,221.5,44588.0,187.1097,188.2436,186.7797,187.4313,44588.0
2021-11-03 09:35:00,221.65,221.72,220.68,221.23,2031.0,187.5582,187.6175,186.7374,187.2028,2031.0
2021-11-03 09:40:00,221.28,221.35,220.69,220.93,21686.0,187.2451,187.3044,186.7459,186.949,21686.0
2021-11-03 09:45:00,221.14,221.14,220.1,220.86,13159.0,187.1267,187.1267,186.2466,186.8897,13159.0
2021-11-03 09:50:00,220.81,220.83,220.37,220.49,4206.0,186.8474,186.8643,186.4751,186.5766,4206.0
2021-11-03 09:55:00,220.46,220.49,219.9,219.91,2118.0,186.5513,186.5766,186.0774,186.0859,2118.0
2021-11-03 10:00:00,220.0,220.0,218.87,218.87,2872.0,186.162,186.162,185.2058,185.2058,2872.0
2021-11-03 10:05:00,218.98,219.59,218.98,219.35,3313.0,185.2989,185.8151,185.2989,185.612,3313.0
2021-11-03 10:10:00,219.36,219.56,219.15,219.21,6755.0,185.6204,185.7897,185.4427,185.4935,6755.0
2021-11-03 10:15:00,219.05,219.64,219.05,219.38,5145.0,185.3581,185.8574,185.3581,185.6374,5145.0
2021-11-03 10:20:00,219.41,219.41,219.09,219.26,2323.0,185.6628,185.6628,185.392,185.5358,2323.0
2021-11-03 10:25:00,219.5,219.66,219.26,219.5,4567.0,185.7389,185.8743,185.5358,185.7389,4567.0
2021-11-03 10:30:00,219.45,219.49,219.16,219.17,3530.0,185.6966,185.7305,185.4512,185.4597,3530.0
2021-11-03 10:35:00,219.39,219.63,219.34,219.47,3402.0,185.6458,185.8489,185.6035,185.7135,3402.0
2021-11-03 10:40:00,219.46,219.59,219.4,219.45,3982.0,185.7051,185.8151,185.6543,185.6966,3982.0
2021-11-03 10:45:00,219.46,219.75,219.39,219.62,13985.0,185.7051,185.9505,185.6458,185.8405,13985.0
2021-11-03 10:50:00,219.8,219.8,219.44,219.46,3987.0,185.9928,185.9928,185.6881,185.7051,3987.0
2021-11-03 10:55:00,219.52,219.66,219.52,219.66,499.0,185.7558,185.8743,185.7558,185.8743,499.0
2021-11-03 11:00:00,219.59,219.59,219.24,219.26,2800.0,185.8151,185.8151,185.5189,185.5358,2800.0
2021-11-03 11:05:00,219.32,219.33,219.13,219.14,1615.0,185.5866,185.5951,185.4258,185.4343,1615.0
2021-11-03 11:10:00,219.14,219.28,219.07,219.13,2000.0,185.4343,185.5528,185.3751,185.4258,2000.0
2021-11-03 11:15:00,219.12,219.12,218.88,219.0,1693.0,185.4174,185.4174,185.2143,185.3158,1693.0
2021-11-03 11:20:00,218.93,219.14,218.89,219.0,2263.0,185.2566,185.4343,185.2227,185.3158,2263.0
2021-11-03 11:25:00,218.99,219.19,218.84,219.16,4900.0,185.3074,185.4766,185.1804,185.4512,4900.0
2021-11-03 11:30:00,219.19,219.28,219.09,219.24,1400.0,185.4766,185.5528,185.392,185.5189,1400.0
2021-11-03 11:35:00,219.22,219.22,219.0,219.0,1800.0,185.502,185.502,185.3158,185.3158,1800.0
2021-11-03 11:40:00,218.96,218.96,218.79,218.8,530.0,185.282,185.282,185.1381,185.1466,530.0
2021-11-03 11:45:00,218.8,218.86,218.73,218.75,1312.0,185.1466,185.1974,185.0873,185.1043,1312.0
2021-11-03 11:50:00,218.77,218.91,218.72,218.75,1230.0,185.1212,185.2397,185.0789,185.1043,1230.0
2021-11-03 11:55:00,218.75,218.85,218.74,218.85,3385.0,185.1043,185.1889,185.0958,185.1889,3385.0
2021-11-03 12:00:00,218.87,218.91,218.76,218.79,1900.0,185.2058,185.2397,185.1127,185.1381,1900.0
2021-11-03 12:05:00,218.67,218.9,218.66,218.9,1783.0,185.0366,185.2312,185.0281,185.2312,1783.0
2021-11-03 12:10:00,218.85,218.86,218.71,218.81,1452.0,185.1889,185.1974,185.0704,185.155,1452.0
2021-11-03 12:15:00,218.87,219.45,218.76,219.23,10304.0,185.2058,185.6966,185.1127,185.5104,10304.0
2021-11-03 12:20:00,219.01,219.14,219.01,219.14,800.0,185.3243,185.4343,185.3243,185.4343,800.0
2021-11-03 12:25:00,219.2,219.26,219.1,219.17,3196.0,185.4851,185.5358,185.4004,185.4597,3196.0
2021-11-03 12:30:00,219.22,219.39,219.22,219.39,1682.0,185.502,185.6458,185.502,185.6458,1682.0
2021-11-03 12:35:00,219.37,219.4,219.29,219.29,1300.0,185.6289,185.6543,185.5612,185.5612,1300.0
2021-11-03 12:40:00,219.25,219.3,219.15,219.21,1864.0,185.5274,185.5697,185.4427,185.4935,1864.0
2021-11-03 12:45:00,219.24,219.38,219.23,219.31,1800.0,185.5189,185.6374,185.5104,185.5781,1800.0
2021-11-03 12:50:00,219.32,219.49,219.23,219.42,1200.0,185.5866,185.7305,185.5104,185.6712,1200.0
2021-11-03 12:55:00,219.39,219.52,219.26,219.49,3353.0,185.6458,185.7558,185.5358,185.7305,3353.0
2021-11-03 13:00:00,219.45,219.53,219.34,219.34,1800.0,185.6966,185.7643,185.6035,185.6035,1800.0
2021-11-03 13:05:00,219.31,219.46,219.26,219.36,7568.0,185.5781,185.7051,185.5358,185.6204,7568.0
2021-11-03 13:10:00,219.37,219.37,219.32,219.32,200.0,185.6289,185.6289,185.5866,185.5866,200.0
2021-11-03 13:15:00,219.41,219.52,219.41,219.51,2700.0,185.6628,185.7558,185.6628,185.7474,2700.0
2021-11-03 13:20:00,219.51,219.57,219.35,219.37,7797.0,185.7474,185.7981,185.612,185.6289,7797.0
2021-11-03 13:25:00,219.5,219.66,219.44,219.62,7375.0,185.7389,185.8743,185.6881,185.8405,7375.0
2021-11-03 13:30:00,219.58,219.68,219.54,219.56,932.0,185.8066,185.8912,185.7728,185.7897,932.0
2021-11-03 13:35:00,219.5,219.64,219.41,219.54,1600.0,185.7389,185.8574,185.6628,185.7728,1600.0
2021-11-03 13:40:00,219.59,219.69,219.58,219.68,1000.0,185.8151,185.8997,185.8066,185.8912,1000.0
2021-11-03 13:45:00,219.69,219.76,219.51,219.57,1855.0,185.8997,185.9589,185.7474,185.7981,1855.0
2021-11-03 13:50:00,219.58,219.58,219.47,219.51,1337.0,185.8066,185.8066,185.7135,185.7474,1337.0
2021-11-03 13:55:00,219.6,219.67,219.44,219.44,2417.0,185.8235,185.8828,185.6881,185.6881,2417.0
2021-11-03 14:00:00,219.54,220.07,219.54,220.03,2765.0,185.7728,186.2212,185.7728,186.1874,2765.0
2021-11-03 14:05:00,219.98,220.39,219.89,220.39,5520.0,186.1451,186.492,186.0689,186.492,5520.0
2021-11-03 14:10:00,220.29,220.37,220.15,220.15,1304.0,186.4074,186.4751,186.2889,186.2889,1304.0
2021-11-03 14:15:00,220.27,220.56,220.21,220.31,9573.0,186.3905,186.6359,186.3397,186.4243,9573.0
2021-11-03 14:20:00,220.36,220.36,220.02,220.17,1126.0,186.4666,186.4666,186.1789,186.3059,1126.0
2021-11-03 14:25:00,220.22,220.22,219.92,219.95,1279.0,186.3482,186.3482,186.0943,186.1197,1279.0
2021-11-03 14:30:00,220.03,220.15,219.83,220.06,2654.0,186.1874,186.2889,186.0182,186.2128,2654.0
2021-11-03 14:35:00,220.09,220.09,219.86,219.87,1537.0,186.2382,186.2382,186.0435,186.052,1537.0
2021-11-03 14:40:00,219.94,220.09,219.9,220.05,8383.0,186.1112,186.2382,186.0774,186.2043,8383.0
2021-11-03 14:45:00,220.03,220.51,219.94,220.51,12873.0,186.1874,186.5936,186.1112,186.5936,12873.0
2021-11-03 14:50:00,220.41,220.5,220.11,220.46,4961.0,186.5089,186.5851,186.2551,186.5513,4961.0
2021-11-03 14:55:00,220.51,220.51,220.44,220.49,2459.0,186.5936,186.5936,186.5343,186.5766,2459.0
2021-11-03 15:00:00,220.5,220.63,220.45,220.54,7064.0,186.5851,186.6951,186.5428,186.619,7064.0
2021-11-03 15:05:00,220.56,220.68,220.5,220.59,5510.0,186.6359,186.7374,186.5851,186.6613,5510.0
2021-11-03 15:10:00,220.58,220.68,220.43,220.67,3400.0,186.6528,186.7374,186.5259,186.729,3400.0
2021-11-03 15:15:00,220.76,220.82,220.52,220.59,2900.0,186.8051,186.8559,186.602,186.6613,2900.0
2021-11-03 15:20:00,220.6,220.65,220.56,220.62,2600.0,186.6697,186.712,186.6359,186.6866,2600.0
2021-11-03 15:25:00,220.58,220.59,220.29,220.38,3720.0,186.6528,186.6613,186.4074,186.4836,3720.0
2021-11-03 15:30:00,220.44,220.76,220.43,220.68,5767.0,186.5343,186.8051,186.5259,186.7374,5767.0
2021-11-03 15:35:00,220.7,220.7,220.23,220.34,4651.0,186.7543,186.7543,186.3566,186.4497,4651.0
2021-11-03 15:40:00,220.34,220.49,220.18,220.37,9782.0,186.4497,186.5766,186.3143,186.4751,9782.0
2021-11-03 15:45:00,220.43,220.65,220.38,220.62,7023.0,186.5259,186.712,186.4836,186.6866,7023.0
2021-11-03 15:50:00,220.69,220.69,220.18,220.4,13039.0,186.7459,186.7459,186.3143,186.5005,13039.0
2021-11-03 15:55:00,220.4,220.55,220.31,220.46,33341.0,186.5005,186.6274,186.4243,186.5513,33341.0
2021-11-04 09:30:00,230.14,230.89,225.08,226.82,101221.0,194.7424,195.377,190.4607,191.933,101221.0
2021-11-04 09:35:00,226.56,226.81,224.31,224.96,43858.0,191.713,191.9246,189.8091,190.3591,43858.0
2021-11-04 09:40:00,224.83,224.83,222.18,222.31,52262.0,190.2491,190.2491,188.0067,188.1167,52262.0
2021-11-04 09:45:00,222.18,222.29,220.71,221.07,41010.0,188.0067,188.0998,186.7628,187.0674,41010.0
2021-11-04 09:50:00,220.99,221.85,220.75,221.28,62257.0,186.9997,187.7275,186.7967,187.2451,62257.0
2021-11-04 09:55:00,221.38,222.65,221.27,222.57,12514.0,187.3298,188.4044,187.2367,188.3367,12514.0
2021-11-04 10:00:00,222.57,223.04,222.21,222.75,28573.0,188.3367,188.7344,188.0321,188.489,28573.0
2021-11-04 10:05:00,222.75,222.98,221.82,222.88,18552.0,188.489,188.6837,187.7021,188.599,18552.0
2021-11-04 10:10:00,223.03,223.46,222.94,222.99,21233.0,188.726,189.0898,188.6498,188.6921,21233.0
2021-11-04 10:15:00,223.15,223.25,222.9,222.99,7200.0,188.8275,188.9121,188.616,188.6921,7200.0
2021-11-04 10:20:00,222.95,224.51,222.88,223.18,56030.0,188.6583,189.9783,188.599,188.8529,56030.0
2021-11-04 10:25:00,223.14,223.14,221.96,222.04,15739.0,188.819,188.819,187.8205,187.8882,15739.0
2021-11-04 10:30:00,222.22,223.43,222.15,223.43,19627.0,188.0406,189.0644,187.9813,189.0644,19627.0
2021-11-04 10:35:00,223.4,223.52,223.17,223.35,14789.0,189.0391,189.1406,188.8444,188.9967,14789.0
2021-11-04 10:40:00,223.35,224.04,223.35,223.78,9617.0,188.9967,189.5806,188.9967,189.3606,9617.0
2021-11-04 10:45:00,223.73,224.05,223.53,223.93,9524.0,189.3183,189.5891,189.1491,189.4875,9524.0
2021-11-04 10:50:00,223.93,224.07,223.46,223.49,12864.0,189.4875,189.606,189.0898,189.1152,12864.0
2021-11-04 10:55:00,223.44,223.44,222.86,222.92,30732.0,189.0729,189.0729,188.5821,188.6329,30732.0
2021-11-04 11:00:00,222.91,223.76,222.87,223.72,9450.0,188.6244,189.3437,188.5906,189.3098,9450.0
2021-11-04 11:05:00,223.68,224.08,222.92,222.97,30245.0,189.276,189.6145,188.6329,188.6752,30245.0
2021-11-04 11:10:00,223.02,223.06,222.02,222.02,6307.0,188.7175,188.7514,187.8713,187.8713,6307.0
2021-11-04 11:15:00,222.14,222.27,221.94,222.16,5082.0,187.9729,188.0829,187.8036,187.9898,5082.0
2021-11-04 11:20:00,222.17,222.24,221.81,221.85,5600.0,187.9982,188.0575,187.6936,187.7275,5600.0
2021-11-04 11:25:00,221.92,222.69,221.92,222.19,13109.0,187.7867,188.4383,187.7867,188.0152,13109.0
2021-11-04 11:30:00,222.11,222.62,221.78,222.29,6399.0,187.9475,188.379,187.6682,188.0998,6399.0
2021-11-04 11:35:00,222.14,222.29,221.89,222.29,3356.0,187.9729,188.0998,187.7613,188.0998,3356.0
2021-11-04 11:40:00,222.29,222.37,222.11,222.19,4160.0,188.0998,188.1675,187.9475,188.0152,4160.0
2021-11-04 11:45:00,222.19,222.36,221.95,221.95,2230.0,188.0152,188.159,187.8121,187.8121,2230.0
2021-11-04 11:50:00,221.88,221.99,221.43,221.59,4280.0,187.7528,187.8459,187.3721,187.5075,4280.0
2021-11-04 11:55:00,221.59,221.62,221.2,221.25,8219.0,187.5075,187.5328,187.1774,187.2197,8219.0
2021-11-04 12:00:00,221.23,221.6,221.1,221.38,10433.0,187.2028,187.5159,187.0928,187.3298,10433.0
2021-11-04 12:05:00,221.42,221.66,221.42,221.61,2353.0,187.3636,187.5667,187.3636,187.5244,2353.0
2021-11-04 12:10:00,221.63,222.18,221.56,222.16,9773.0,187.5413,188.0067,187.4821,187.9898,9773.0
2021-11-04 12:15:00,222.17,222.52,222.08,222.34,11354.0,187.9982,188.2944,187.9221,188.1421,11354.0
2021-11-04 12:20:00,222.34,222.4,222.08,222.08,15520.0,188.1421,188.1929,187.9221,187.9221,15520.0
2021-11-04 12:25:00,222.06,222.15,221.84,222.15,4430.0,187.9052,187.9813,187.719,187.9813,4430.0
2021-11-04 12:30:00,222.15,222.15,221.63,221.67,5264.0,187.9813,187.9813,187.5413,187.5751,5264.0
2021-11-04 12:35:00,221.75,221.78,221.53,221.62,3949.0,187.6428,187.6682,187.4567,187.5328,3949.0
2021-11-04 12:40:00,221.6,221.7,221.6,221.65,2700.0,187.5159,187.6005,187.5159,187.5582,2700.0
2021-11-04 12:45:00,221.7,221.88,221.69,221.88,4549.0,187.6005,187.7528,187.5921,187.7528,4549.0
2021-11-04 12:50:00,221.87,222.37,221.81,222.31,13186.0,187.7444,188.1675,187.6936,188.1167,13186.0
2021-11-04 12:55:00,222.33,222.33,222.02,222.03,6195.0,188.1336,188.1336,187.8713,187.8798,6195.0
2021-11-04 13:00:00,222.01,222.01,221.66,221.69,7751.0,187.8629,187.8629,187.5667,187.5921,7751.0
2021-11-04 13:05:00,221.71,221.75,221.68,221.71,1499.0,187.609,187.6428,187.5836,187.609,1499.0
2021-11-04 13:10:00,221.7,221.79,221.7,221.77,2710.0,187.6005,187.6767,187.6005,187.6598,2710.0
2021-11-04 13:15:00,221.77,221.97,221.56,221.9,4662.0,187.6598,187.829,187.4821,187.7698,4662.0
2021-11-04 13:20:00,221.89,221.89,221.51,221.72,8878.0,187.7613,187.7613,187.4398,187.6175,8878.0
2021-11-04 13:25:00,221.7,221.85,221.64,221.66,4423.0,187.6005,187.7275,187.5498,187.5667,4423.0
2021-11-04 13:30:00,221.61,221.71,221.15,221.2,6629.0,187.5244,187.609,187.1351,187.1774,6629.0
2021-11-04 13:35:00,221.14,221.32,221.13,221.29,5239.0,187.1267,187.279,187.1182,187.2536,5239.0
2021-11-04 13:40:00,221.29,221.34,221.13,221.14,2460.0,187.2536,187.2959,187.1182,187.1267,2460.0
2021-11-04 13:45:00,221.13,221.17,221.05,221.06,2922.0,187.1182,187.1521,187.0505,187.059,2922.0
2021-11-04 13:50:00,221.01,221.14,220.96,221.06,5273.0,187.0167,187.1267,186.9744,187.059,5273.0
2021-11-04 13:55:00,221.01,221.19,220.97,221.16,3293.0,187.0167,187.169,186.9828,187.1436,3293.0
2021-11-04 14:00:00,221.16,221.16,220.79,220.79,3713.0,187.1436,187.1436,186.8305,186.8305,3713.0
2021-11-04 14:05:00,220.84,221.04,220.8,220.93,9129.0,186.8728,187.042,186.839,186.949,9129.0
2021-11-04 14:10:00,220.91,221.04,220.83,220.99,4098.0,186.932,187.042,186.8643,186.9997,4098.0
2021-11-04 14:15:00,220.97,220.97,220.13,220.34,6926.0,186.9828,186.9828,186.272,186.4497,6926.0
2021-11-04 14:20:00,220.35,220.43,220.27,220.32,3229.0,186.4582,186.5259,186.3905,186.4328,3229.0
2021-11-04 14:25:00,220.33,220.33,219.65,219.71,7668.0,186.4413,186.4413,185.8658,185.9166,7668.0
2021-11-04 14:30:00,219.64,219.64,219.19,219.34,3389.0,185.8574,185.8574,185.4766,185.6035,3389.0
2021-11-04 14:35:00,219.37,219.53,219.22,219.42,6818.0,185.6289,185.7643,185.502,185.6712,6818.0
2021-11-04 14:40:00,219.37,219.56,219.31,219.41,6732.0,185.6289,185.7897,185.5781,185.6628,6732.0
2021-11-04 14:45:00,219.34,219.7,219.34,219.67,4843.0,185.6035,185.9082,185.6035,185.8828,4843.0
2021-11-04 14:50:00,219.65,220.0,219.61,219.8,5971.0,185.8658,186.162,185.832,185.9928,5971.0
2021-11-04 14:55:00,219.82,219.85,219.73,219.81,5205.0,186.0097,186.0351,185.9335,186.0012,5205.0
2021-11-04 15:00:00,219.78,219.96,219.64,219.71,7349.0,185.9758,186.1282,185.8574,185.9166,7349.0
2021-11-04 15:05:00,219.69,219.72,219.59,219.7,5888.0,185.8997,185.9251,185.8151,185.9082,5888.0
2021-11-04 15:10:00,219.71,219.95,219.67,219.89,5895.0,185.9166,186.1197,185.8828,186.0689,5895.0
2021-11-04 15:15:00,219.89,220.14,219.87,219.93,6870.0,186.0689,186.2805,186.052,186.1028,6870.0
2021-11-04 15:20:00,219.94,219.94,219.57,219.57,5074.0,186.1112,186.1112,185.7981,185.7981,5074.0
2021-11-04 15:25:00,219.55,220.0,219.52,219.82,9879.0,185.7812,186.162,185.7558,186.0097,9879.0
2021-11-04 15:30:00,219.88,219.89,219.55,219.69,7009.0,186.0605,186.0689,185.7812,185.8997,7009.0
2021-11-04 15:35:00,219.64,219.64,219.46,219.61,6190.0,185.8574,185.8574,185.7051,185.832,6190.0
2021-11-04 15:40:00,219.59,220.04,219.56,220.0,13018.0,185.8151,186.1959,185.7897,186.162,13018.0
2021-11-04 15:45:00,220.0,220.25,219.82,220.25,7643.0,186.162,186.3736,186.0097,186.3736,7643.0
2021-11-04 15:50:00,220.28,220.31,220.08,220.17,18699.0,186.3989,186.4243,186.2297,186.3059,18699.0
2021-11-04 15:55:00,220.17,220.61,220.14,220.57,44785.0,186.3059,186.6782,186.2805,186.6443,44785.0
2021-11-05 09:30:00,224.1,224.29,221.6,223.53,45355.0,189.6314,189.7922,187.5159,189.1491,45355.0
2021-11-05 09:35:00,223.5,224.03,223.39,223.5,8802.0,189.1237,189.5722,189.0306,189.1237,8802.0
2021-11-05 09:40:00,223.69,223.9,223.25,223.61,7112.0,189.2845,189.4622,188.9121,189.2168,7112.0
2021-11-05 09:45:00,223.59,223.73,223.23,223.65,7704.0,189.1998,189.3183,188.8952,189.2506,7704.0
2021-11-05 09:50:00,223.69,224.31,223.69,224.31,8285.0,189.2845,189.8091,189.2845,189.8091,8285.0
2021-11-05 09:55:00,224.27,224.56,224.15,224.17,9406.0,189.7752,190.0206,189.6737,189.6906,9406.0
2021-11-05 10:00:00,224.23,224.4,224.0,224.3,18599.0,189.7414,189.8852,189.5468,189.8006,18599.0
2021-11-05 10:05:00,224.17,224.17,223.23,223.42,8613.0,189.6906,189.6906,188.8952,189.056,8613.0
2021-11-05 10:10:00,223.5,223.86,223.35,223.45,6544.0,189.1237,189.4283,188.9967,189.0814,6544.0
2021-11-05 10:15:00,223.53,223.64,223.1,223.2,6091.0,189.1491,189.2421,188.7852,188.8698,6091.0
2021-11-05 10:20:00,223.22,223.27,222.19,222.62,10094.0,188.8867,188.9291,188.0152,188.379,10094.0
2021-11-05 10:25:00,222.69,222.81,222.44,222.76,3308.0,188.4383,188.5398,188.2267,188.4975,3308.0
2021-11-05 10:30:00,222.8,222.8,222.24,222.38,5592.0,188.5313,188.5313,188.0575,188.1759,5592.0
2021-11-05 10:35:00,222.33,222.71,222.31,222.42,5309.0,188.1336,188.4552,188.1167,188.2098,5309.0
2021-11-05 10:40:00,222.35,222.68,222.2,222.38,8580.0,188.1506,188.4298,188.0236,188.1759,8580.0
2021-11-05 10:45:00,222.4,222.54,222.17,222.24,3892.0,188.1929,188.3113,187.9982,188.0575,3892.0
2021-11-05 10:50:00,222.29,222.5,222.21,222.22,3984.0,188.0998,188.2775,188.0321,188.0406,3984.0
2021-11-05 10:55:00,222.26,222.35,222.14,222.31,8166.0,188.0744,188.1506,187.9729,188.1167,8166.0
2021-11-05 11:00:00,222.33,222.79,222.32,222.72,7657.0,188.1336,188.5229,188.1252,188.4636,7657.0
2021-11-05 11:05:00,222.73,222.84,222.5,222.69,7436.0,188.4721,188.5652,188.2775,188.4383,7436.0
2021-11-05 11:10:00,222.69,222.96,222.66,222.79,9790.0,188.4383,188.6667,188.4129,188.5229,9790.0
2021-11-05 11:15:00,222.8,222.93,222.38,222.44,8527.0,188.5313,188.6413,188.1759,188.2267,8527.0
2021-11-05 11:20:00,222.32,222.43,222.15,222.15,10714.0,188.1252,188.2183,187.9813,187.9813,10714.0
2021-11-05 11:25:00,222.07,222.07,221.55,221.63,9127.0,187.9136,187.9136,187.4736,187.5413,9127.0
2021-11-05 11:30:00,221.67,221.8,221.57,221.66,6418.0,187.5751,187.6852,187.4905,187.5667,6418.0
2021-11-05 11:35:00,221.61,221.61,221.02,221.17,9366.0,187.5244,187.5244,187.0251,187.1521,9366.0
2021-11-05 11:40:00,221.26,221.32,220.75,220.76,9898.0,187.2282,187.279,186.7967,186.8051,9898.0
2021-11-05 11:45:00,220.81,221.83,220.77,221.56,6309.0,186.8474,187.7105,186.8136,187.4821,6309.0
2021-11-05 11:50:00,221.44,221.77,221.26,221.52,14579.0,187.3805,187.6598,187.2282,187.4482,14579.0
2021-11-05 11:55:00,221.47,221.78,221.44,221.78,5349.0,187.4059,187.6682,187.3805,187.6682,5349.0
2021-11-05 12:00:00,221.87,222.03,221.8,221.81,5216.0,187.7444,187.8798,187.6852,187.6936,5216.0
2021-11-05 12:05:00,221.77,222.06,221.71,222.0,4549.0,187.6598,187.9052,187.609,187.8544,4549.0
2021-11-05 12:10:00,222.05,222.07,221.9,221.93,2356.0,187.8967,187.9136,187.7698,187.7952,2356.0
2021-11-05 12:15:00,221.78,222.11,221.78,221.88,4849.0,187.6682,187.9475,187.6682,187.7528,4849.0
2021-11-05 12:20:00,221.88,222.03,221.73,222.01,4720.0,187.7528,187.8798,187.6259,187.8629,4720.0
2021-11-05 12:25:00,221.94,222.03,221.92,222.01,4881.0,187.8036,187.8798,187.7867,187.8629,4881.0
2021-11-05 12:30:00,221.99,222.11,221.88,222.01,5758.0,187.8459,187.9475,187.7528,187.8629,5758.0
2021-11-05 12:35:00,221.93,222.01,221.78,222.0,3711.0,187.7952,187.8629,187.6682,187.8544,3711.0
2021-11-05 12:40:00,222.01,222.04,221.76,221.8,3327.0,187.8629,187.8882,187.6513,187.6852,3327.0
2021-11-05 12:45:00,221.78,222.07,221.71,222.01,8200.0,187.6682,187.9136,187.609,187.8629,8200.0
2021-11-05 12:50:00,221.98,221.98,221.78,221.78,3700.0,187.8375,187.8375,187.6682,187.6682,3700.0
2021-11-05 12:55:00,221.76,221.83,221.69,221.69,15665.0,187.6513,187.7105,187.5921,187.5921,15665.0
2021-11-05 13:00:00,221.75,221.93,221.65,221.9,4504.0,187.6428,187.7952,187.5582,187.7698,4504.0
2021-11-05 13:05:00,221.81,221.81,221.37,221.56,6636.0,187.6936,187.6936,187.3213,187.4821,6636.0
2021-11-05 13:10:00,221.51,221.52,221.23,221.25,4040.0,187.4398,187.4482,187.2028,187.2197,4040.0
2021-11-05 13:15:00,221.29,221.41,221.24,221.36,3202.0,187.2536,187.3551,187.2113,187.3128,3202.0
2021-11-05 13:20:00,221.38,221.41,221.28,221.32,5432.0,187.3298,187.3551,187.2451,187.279,5432.0
2021-11-05 13:25:00,221.28,221.28,220.82,220.82,4750.0,187.2451,187.2451,186.8559,186.8559,4750.0
2021-11-05 13:30:00,220.84,221.21,220.77,221.15,3825.0,186.8728,187.1859,186.8136,187.1351,3825.0
2021-11-05 13:35:00,221.17,221.19,221.05,221.11,2440.0,187.1521,187.169,187.0505,187.1013,2440.0
2021-11-05 13:40:00,221.11,221.11,220.97,221.03,1700.0,187.1013,187.1013,186.9828,187.0336,1700.0
2021-11-05 13:45:00,220.95,220.99,220.73,220.73,2275.0,186.9659,186.9997,186.7797,186.7797,2275.0
2021-11-05 13:50:00,220.79,220.89,220.68,220.7,6131.0,186.8305,186.9151,186.7374,186.7543,6131.0
2021-11-05 13:55:00,220.7,221.1,220.69,221.09,4853.0,186.7543,187.0928,186.7459,187.0844,4853.0
2021-11-05 14:00:00,221.12,221.15,220.82,220.9,4343.0,187.1097,187.1351,186.8559,186.9236,4343.0
2021-11-05 14:05:00,220.88,221.07,220.84,221.01,3591.0,186.9067,187.0674,186.8728,187.0167,3591.0
2021-11-05 14:10:00,221.05,221.05,220.96,221.03,1916.0,187.0505,187.0505,186.9744,187.0336,1916.0
2021-11-05 14:15:00,220.98,221.15,220.94,221.13,5943.0,186.9913,187.1351,186.9574,187.1182,5943.0
2021-11-05 14:20:00,221.14,221.18,221.03,221.03,3927.0,187.1267,187.1605,187.0336,187.0336,3927.0
2021-11-05 14:25:00,221.04,221.09,220.85,220.96,5342.0,187.042,187.0844,186.8813,186.9744,5342.0
2021-11-05 14:30:00,220.94,221.12,220.93,221.05,4304.0,186.9574,187.1097,186.949,187.0505,4304.0
2021-11-05 14:35:00,220.86,220.95,220.78,220.88,5227.0,186.8897,186.9659,186.822,186.9067,5227.0
2021-11-05 14:40:00,220.92,221.09,220.92,221.01,16753.0,186.9405,187.0844,186.9405,187.0167,16753.0
2021-11-05 14:45:00,221.02,221.57,220.98,221.47,7815.0,187.0251,187.4905,186.9913,187.4059,7815.0
2021-11-05 14:50:00,221.52,221.79,221.52,221.73,6306.0,187.4482,187.6767,187.4482,187.6259,6306.0
2021-11-05 14:55:00,221.77,221.79,221.43,221.43,7684.0,187.6598,187.6767,187.3721,187.3721,7684.0
2021-11-05 15:00:00,221.46,221.57,221.35,221.48,9904.0,187.3974,187.4905,187.3044,187.4144,9904.0
2021-11-05 15:05:00,221.5,222.0,221.46,221.74,10695.0,187.4313,187.8544,187.3974,187.6344,10695.0
2021-11-05 15:10:00,221.78,221.85,221.57,221.85,4426.0,187.6682,187.7275,187.4905,187.7275,4426.0
2021-11-05 15:15:00,221.8,221.8,221.42,221.43,8962.0,187.6852,187.6852,187.3636,187.3721,8962.0
2021-11-05 15:20:00,221.48,221.55,221.34,221.55,6574.0,187.4144,187.4736,187.2959,187.4736,6574.0
2021-11-05 15:25:00,221.56,221.81,221.44,221.61,12300.0,187.4821,187.6936,187.3805,187.5244,12300.0
2021-11-05 15:30:00,221.62,222.05,221.53,222.0,9813.0,187.5328,187.8967,187.4567,187.8544,9813.0
2021-11-05 15:35:00,222.04,222.13,221.91,222.04,10771.0,187.8882,187.9644,187.7782,187.8882,10771.0
2021-11-05 15:40:00,222.07,222.08,221.63,221.87,10796.0,187.9136,187.9221,187.5413,187.7444,10796.0
2021-11-05 15:45:00,221.85,222.19,221.83,222.13,15350.0,187.7275,188.0152,187.7105,187.9644,15350.0
2021-11-05 15:50:00,222.17,222.37,221.91,221.91,28382.0,187.9982,188.1675,187.7782,187.7782,28382.0
2021-11-05 15:55:00,221.93,222.12,221.62,221.64,88282.0,187.7952,187.9559,187.5328,187.5498,88282.0
2021-11-08 09:30:00,222.85,223.27,222.72,222.96,11941.0,188.5737,188.9291,188.4636,188.6667,11941.0
2021-11-08 09:35:00,222.92,222.92,221.78,222.17,3797.0,188.6329,188.6329,187.6682,187.9982,3797.0
2021-11-08 09:40:00,222.38,222.68,222.37,222.52,1406.0,188.1759,188.4298,188.1675,188.2944,1406.0
2021-11-08 09:45:00,222.52,222.52,221.23,221.49,5881.0,188.2944,188.2944,187.2028,187.4228,5881.0
2021-11-08 09:50:00,221.69,221.71,221.31,221.59,3572.0,187.5921,187.609,187.2705,187.5075,3572.0
2021-11-08 09:55:00,221.6,221.67,221.22,221.52,3673.0,187.5159,187.5751,187.1944,187.4482,3673.0
2021-11-08 10:00:00,221.55,221.55,220.53,220.57,6944.0,187.4736,187.4736,186.6105,186.6443,6944.0
2021-11-08 10:05:00,220.44,220.76,220.26,220.62,5799.0,186.5343,186.8051,186.382,186.6866,5799.0
2021-11-08 10:10:00,220.65,221.13,220.51,220.85,5188.0,186.712,187.1182,186.5936,186.8813,5188.0
2021-11-08 10:15:00,220.81,220.88,220.51,220.59,3265.0,186.8474,186.9067,186.5936,186.6613,3265.0
2021-11-08 10:20:00,220.26,220.42,220.19,220.19,1880.0,186.382,186.5174,186.3228,186.3228,1880.0
2021-11-08 10:25:00,220.32,220.61,220.24,220.33,1900.0,186.4328,186.6782,186.3651,186.4413,1900.0
2021-11-08 10:30:00,220.35,220.55,220.26,220.55,3939.0,186.4582,186.6274,186.382,186.6274,3939.0
2021-11-08 10:35:00,220.53,220.72,220.46,220.66,2934.0,186.6105,186.7713,186.5513,186.7205,2934.0
2021-11-08 10:40:00,220.68,220.68,220.17,220.6,9355.0,186.7374,186.7374,186.3059,186.6697,9355.0
2021-11-08 10:45:00,220.56,220.65,220.34,220.65,2200.0,186.6359,186.712,186.4497,186.712,2200.0
2021-11-08 10:50:00,220.67,220.68,220.44,220.54,4076.0,186.729,186.7374,186.5343,186.619,4076.0
2021-11-08 10:55:00,220.56,220.58,220.36,220.41,2625.0,186.6359,186.6528,186.4666,186.5089,2625.0
2021-11-08 11:00:00,220.46,220.52,220.29,220.31,3518.0,186.5513,186.602,186.4074,186.4243,3518.0
2021-11-08 11:05:00,220.35,220.35,219.75,219.8,8561.0,186.4582,186.4582,185.9505,185.9928,8561.0
2021-11-08 11:10:00,219.87,220.17,219.67,220.17,14887.0,186.052,186.3059,185.8828,186.3059,14887.0
2021-11-08 11:15:00,220.13,220.25,220.08,220.14,2600.0,186.272,186.3736,186.2297,186.2805,2600.0
2021-11-08 11:20:00,220.21,220.23,219.8,219.96,6800.0,186.3397,186.3566,185.9928,186.1282,6800.0
2021-11-08 11:25:00,220.04,220.04,219.79,219.9,2230.0,186.1959,186.1959,185.9843,186.0774,2230.0
2021-11-08 11:30:00,220.02,220.11,220.02,220.09,1735.0,186.1789,186.2551,186.1789,186.2382,1735.0
2021-11-08 11:35:00,220.01,220.17,219.59,219.83,7803.0,186.1705,186.3059,185.8151,186.0182,7803.0
2021-11-08 11:40:00,219.87,219.94,219.68,219.68,2068.0,186.052,186.1112,185.8912,185.8912,2068.0
2021-11-08 11:45:00,219.9,219.93,219.78,219.78,957.0,186.0774,186.1028,185.9758,185.9758,957.0
2021-11-08 11:50:00,219.8,219.99,219.8,219.89,1900.0,185.9928,186.1535,185.9928,186.0689,1900.0
2021-11-08 11:55:00,219.88,220.05,219.82,220.0,2753.0,186.0605,186.2043,186.0097,186.162,2753.0
2021-11-08 12:00:00,219.97,219.97,219.73,219.81,1478.0,186.1366,186.1366,185.9335,186.0012,1478.0
2021-11-08 12:05:00,219.87,219.93,219.85,219.87,2670.0,186.052,186.1028,186.0351,186.052,2670.0
2021-11-08 12:10:00,219.82,219.98,219.81,219.98,3599.0,186.0097,186.1451,186.0012,186.1451,3599.0
2021-11-08 12:15:00,219.94,220.45,219.93,220.45,2652.0,186.1112,186.5428,186.1028,186.5428,2652.0
2021-11-08 12:20:00,220.33,220.41,220.13,220.23,2604.0,186.4413,186.5089,186.272,186.3566,2604.0
2021-11-08 12:25:00,220.16,220.16,219.77,219.81,3300.0,186.2974,186.2974,185.9674,186.0012,3300.0
2021-11-08 12:30:00,219.72,219.9,219.51,219.9,2400.0,185.9251,186.0774,185.7474,186.0774,2400.0
2021-11-08 12:35:00,219.83,219.85,219.7,219.83,2200.0,186.0182,186.0351,185.9082,186.0182,2200.0
2021-11-08 12:40:00,219.77,220.02,219.62,219.87,2000.0,185.9674,186.1789,185.8405,186.052,2000.0
2021-11-08 12:45:00,219.87,219.96,219.8,219.96,2300.0,186.052,186.1282,185.9928,186.1282,2300.0
2021-11-08 12:50:00,219.86,219.86,219.64,219.69,2118.0,186.0435,186.0435,185.8574,185.8997,2118.0
2021-11-08 12:55:00,219.73,219.73,219.5,219.68,4228.0,185.9335,185.9335,185.7389,185.8912,4228.0
2021-11-08 13:00:00,219.72,219.9,219.7,219.81,2000.0,185.9251,186.0774,185.9082,186.0012,2000.0
2021-11-08 13:05:00,219.81,219.81,219.67,219.67,1388.0,186.0012,186.0012,185.8828,185.8828,1388.0
2021-11-08 13:10:00,219.72,219.94,219.66,219.92,2430.0,185.9251,186.1112,185.8743,186.0943,2430.0
2021-11-08 13:15:00,219.85,219.93,219.67,219.72,1529.0,186.0351,186.1028,185.8828,185.9251,1529.0
2021-11-08 13:20:00,219.75,219.79,219.66,219.66,700.0,185.9505,185.9843,185.8743,185.8743,700.0
2021-11-08 13:25:00,219.65,219.73,219.64,219.68,1702.0,185.8658,185.9335,185.8574,185.8912,1702.0
2021-11-08 13:30:00,219.7,219.71,219.5,219.52,3905.0,185.9082,185.9166,185.7389,185.7558,3905.0
2021-11-08 13:35:00,219.53,219.69,219.53,219.6,2930.0,185.7643,185.8997,185.7643,185.8235,2930.0
2021-11-08 13:40:00,219.56,219.63,219.54,219.63,807.0,185.7897,185.8489,185.7728,185.8489,807.0
2021-11-08 13:45:00,219.71,219.92,219.67,219.85,1437.0,185.9166,186.0943,185.8828,186.0351,1437.0
2021-11-08 13:50:00,219.86,219.92,219.78,219.87,1466.0,186.0435,186.0943,185.9758,186.052,1466.0
2021-11-08 13:55:00,219.93,220.04,219.91,220.03,869.0,186.1028,186.1959,186.0859,186.1874,869.0
2021-11-08 14:00:00,219.96,220.05,219.94,220.03,1184.0,186.1282,186.2043,186.1112,186.1874,1184.0
2021-11-08 14:05:00,220.02,220.1,219.97,220.05,1438.0,186.1789,186.2466,186.1366,186.2043,1438.0
2021-11-08 14:10:00,220.14,220.14,219.89,219.9,1411.0,186.2805,186.2805,186.0689,186.0774,1411.0
2021-11-08 14:15:00,219.86,220.13,219.86,220.09,7458.0,186.0435,186.272,186.0435,186.2382,7458.0
2021-11-08 14:20:00,220.0,220.0,219.98,219.99,804.0,186.162,186.162,186.1451,186.1535,804.0
2021-11-08 14:25:00,220.0,220.03,219.9,220.0,2306.0,186.162,186.1874,186.0774,186.162,2306.0
2021-11-08 14:30:00,219.98,220.13,219.96,220.12,1823.0,186.1451,186.272,186.1282,186.2636,1823.0
2021-11-08 14:35:00,220.1,220.15,220.07,220.15,600.0,186.2466,186.2889,186.2212,186.2889,600.0
2021-11-08 14:40:00,220.17,220.25,220.1,220.16,2000.0,186.3059,186.3736,186.2466,186.2974,2000.0
2021-11-08 14:45:00,220.14,220.15,220.0,220.0,1379.0,186.2805,186.2889,186.162,186.162,1379.0
2021-11-08 14:50:00,220.03,220.08,219.99,220.02,1300.0,186.1874,186.2297,186.1535,186.1789,1300.0
2021-11-08 14:55:00,220.02,220.15,220.02,220.05,1400.0,186.1789,186.2889,186.1789,186.2043,1400.0
2021-11-08 15:00:00,220.09,220.1,219.98,220.05,1724.0,186.2382,186.2466,186.1451,186.2043,1724.0
2021-11-08 15:05:00,220.05,220.07,219.86,219.86,1850.0,186.2043,186.2212,186.0435,186.0435,1850.0
2021-11-08 15:10:00,219.91,219.92,219.84,219.88,1297.0,186.0859,186.0943,186.0266,186.0605,1297.0
2021-11-08 15:15:00,219.88,220.02,219.85,219.98,3003.0,186.0605,186.1789,186.0351,186.1451,3003.0
2021-11-08 15:20:00,219.96,220.04,219.94,220.03,2030.0,186.1282,186.1959,186.1112,186.1874,2030.0
2021-11-08 15:25:00,220.01,220.13,219.97,220.1,2157.0,186.1705,186.272,186.1366,186.2466,2157.0
2021-11-08 15:30:00,220.12,220.42,220.1,220.34,3120.0,186.2636,186.5174,186.2466,186.4497,3120.0
2021-11-08 15:35:00,220.37,220.44,220.27,220.3,2945.0,186.4751,186.5343,186.3905,186.4159,2945.0
2021-11-08 15:40:00,220.28,220.64,220.26,220.61,8669.0,186.3989,186.7036,186.382,186.6782,8669.0
2021-11-08 15:45:00,220.63,220.74,220.5,220.5,9675.0,186.6951,186.7882,186.5851,186.5851,9675.0
2021-11-08 15:50:00,220.5,220.68,220.48,220.52,8915.0,186.5851,186.7374,186.5682,186.602,8915.0
2021-11-08 15:55:00,220.52,220.77,220.32,220.69,35936.0,186.602,186.8136,186.4328,186.7459,35936.0
2021-11-09 09:30:00,219.23,220.34,219.05,219.58,12075.0,185.5104,186.4497,185.3581,185.8066,12075.0
2021-11-09 09:35:00,220.01,220.01,219.11,219.11,1100.0,186.1705,186.1705,185.4089,185.4089,1100.0
2021-11-09 09:40:00,219.29,219.52,219.08,219.49,7967.0,185.5612,185.7558,185.3835,185.7305,7967.0
2021-11-09 09:45:00,219.69,220.14,219.43,220.02,3766.0,185.8997,186.2805,185.6797,186.1789,3766.0
2021-11-09 09:50:00,220.02,220.29,220.01,220.01,4840.0,186.1789,186.4074,186.1705,186.1705,4840.0
2021-11-09 09:55:00,220.11,220.23,219.88,220.05,2800.0,186.2551,186.3566,186.0605,186.2043,2800.0
2021-11-09 10:00:00,220.18,220.77,220.16,220.26,6908.0,186.3143,186.8136,186.2974,186.382,6908.0
2021-11-09 10:05:00,220.4,220.8,220.1,220.1,2330.0,186.5005,186.839,186.2466,186.2466,2330.0
2021-11-09 10:10:00,220.08,220.43,220.05,220.43,7843.0,186.2297,186.5259,186.2043,186.5259,7843.0
2021-11-09 10:15:00,220.4,220.51,220.0,220.27,3824.0,186.5005,186.5936,186.162,186.3905,3824.0
2021-11-09 10:20:00,220.28,220.39,220.13,220.13,1600.0,186.3989,186.492,186.272,186.272,1600.0
2021-11-09 10:25:00,220.08,220.31,220.08,220.25,4102.0,186.2297,186.4243,186.2297,186.3736,4102.0
2021-11-09 10:30:00,220.44,220.67,220.25,220.35,3091.0,186.5343,186.729,186.3736,186.4582,3091.0
2021-11-09 10:35:00,220.34,220.82,220.32,220.73,4132.0,186.4497,186.8559,186.4328,186.7797,4132.0
2021-11-09 10:40:00,220.85,220.85,220.63,220.65,700.0,186.8813,186.8813,186.6951,186.712,700.0
2021-11-09 10:45:00,220.64,220.64,220.38,220.4,1070.0,186.7036,186.7036,186.4836,186.5005,1070.0
2021-11-09 10:50:00,220.45,220.47,220.31,220.47,1300.0,186.5428,186.5597,186.4243,186.5597,1300.0
2021-11-09 10:55:00,220.47,220.69,220.4,220.43,2885.0,186.5597,186.7459,186.5005,186.5259,2885.0
2021-11-09 11:00:00,220.47,220.47,220.21,220.39,4810.0,186.5597,186.5597,186.3397,186.492,4810.0
2021-11-09 11:05:00,220.25,220.29,220.16,220.25,1991.0,186.3736,186.4074,186.2974,186.3736,1991.0
2021-11-09 11:10:00,220.22,220.22,219.87,220.03,4678.0,186.3482,186.3482,186.052,186.1874,4678.0
2021-11-09 11:15:00,220.07,220.59,220.04,220.5,2092.0,186.2212,186.6613,186.1959,186.5851,2092.0
2021-11-09 11:20:00,220.46,220.46,220.11,220.35,3318.0,186.5513,186.5513,186.2551,186.4582,3318.0
2021-11-09 11:25:00,220.38,220.44,220.24,220.42,1215.0,186.4836,186.5343,186.3651,186.5174,1215.0
2021-11-09 11:30:00,220.4,220.52,220.38,220.52,2585.0,186.5005,186.602,186.4836,186.602,2585.0
2021-11-09 11:35:00,220.52,220.75,220.49,220.5,1870.0,186.602,186.7967,186.5766,186.5851,1870.0
2021-11-09 11:40:00,220.54,220.73,220.54,220.72,1982.0,186.619,186.7797,186.619,186.7713,1982.0
2021-11-09 11:45:00,220.77,220.77,220.66,220.66,900.0,186.8136,186.8136,186.7205,186.7205,900.0
2021-11-09 11:50:00,220.43,220.62,220.38,220.42,3571.0,186.5259,186.6866,186.4836,186.5174,3571.0
2021-11-09 11:55:00,220.4,220.54,220.25,220.4,3815.0,186.5005,186.619,186.3736,186.5005,3815.0
2021-11-09 12:00:00,220.31,220.39,220.31,220.39,700.0,186.4243,186.492,186.4243,186.492,700.0
2021-11-09 12:05:00,220.41,220.5,220.27,220.27,1800.0,186.5089,186.5851,186.3905,186.3905,1800.0
2021-11-09 12:10:00,220.35,220.71,220.35,220.48,2267.0,186.4582,186.7628,186.4582,186.5682,2267.0
2021-11-09 12:15:00,220.47,220.52,220.36,220.52,2001.0,186.5597,186.602,186.4666,186.602,2001.0
2021-11-09 12:20:00,220.5,220.53,220.33,220.43,3272.0,186.5851,186.6105,186.4413,186.5259,3272.0
2021-11-09 12:25:00,220.43,220.59,220.41,220.58,3364.0,186.5259,186.6613,186.5089,186.6528,3364.0
2021-11-09 12:30:00,220.64,220.73,220.55,220.59,2001.0,186.7036,186.7797,186.6274,186.6613,2001.0
2021-11-09 12:35:00,220.63,220.65,220.59,220.65,929.0,186.6951,186.712,186.6613,186.712,929.0
2021-11-09 12:40:00,220.56,220.71,220.42,220.7,4706.0,186.6359,186.7628,186.5174,186.7543,4706.0
2021-11-09 12:45:00,220.77,220.78,220.57,220.58,1956.0,186.8136,186.822,186.6443,186.6528,1956.0
2021-11-09 12:50:00,220.59,220.69,220.57,220.62,900.0,186.6613,186.7459,186.6443,186.6866,900.0
2021-11-09 12:55:00,220.57,220.69,220.57,220.66,2377.0,186.6443,186.7459,186.6443,186.7205,2377.0
2021-11-09 13:00:00,220.63,220.68,220.58,220.59,1500.0,186.6951,186.7374,186.6528,186.6613,1500.0
2021-11-09 13:05:00,220.64,220.73,220.63,220.67,663.0,186.7036,186.7797,186.6951,186.729,663.0
2021-11-09 13:10:00,220.64,220.76,220.62,220.69,2696.0,186.7036,186.8051,186.6866,186.7459,2696.0
2021-11-09 13:15:00,220.72,220.72,220.62,220.65,1652.0,186.7713,186.7713,186.6866,186.712,1652.0
2021-11-09 13:20:00,220.64,220.65,220.53,220.6,1847.0,186.7036,186.712,186.6105,186.6697,1847.0
2021-11-09 13:25:00,220.51,220.7,220.51,220.69,1500.0,186.5936,186.7543,186.5936,186.7459,1500.0
2021-11-09 13:30:00,220.73,220.81,220.73,220.73,1473.0,186.7797,186.8474,186.7797,186.7797,1473.0
2021-11-09 13:35:00,220.72,220.99,220.72,220.9,2650.0,186.7713,186.9997,186.7713,186.9236,2650.0
2021-11-09 13:40:00,220.95,221.04,220.87,221.04,3726.0,186.9659,187.042,186.8982,187.042,3726.0
2021-11-09 13:45:00,221.09,221.12,221.0,221.11,3650.0,187.0844,187.1097,187.0082,187.1013,3650.0
2021-11-09 13:50:00,221.15,221.19,221.09,221.15,2736.0,187.1351,187.169,187.0844,187.1351,2736.0
2021-11-09 13:55:00,221.16,221.16,221.03,221.11,1470.0,187.1436,187.1436,187.0336,187.1013,1470.0
2021-11-09 14:00:00,221.09,221.13,221.0,221.04,2524.0,187.0844,187.1182,187.0082,187.042,2524.0
2021-11-09 14:05:00,221.03,221.11,220.84,220.84,2817.0,187.0336,187.1013,186.8728,186.8728,2817.0
2021-11-09 14:10:00,220.81,220.82,220.64,220.77,3899.0,186.8474,186.8559,186.7036,186.8136,3899.0
2021-11-09 14:15:00,220.81,220.99,220.8,220.96,2409.0,186.8474,186.9997,186.839,186.9744,2409.0
2021-11-09 14:20:00,220.9,221.0,220.89,220.99,1702.0,186.9236,187.0082,186.9151,186.9997,1702.0
2021-11-09 14:25:00,221.02,221.1,220.9,221.0,3888.0,187.0251,187.0928,186.9236,187.0082,3888.0
2021-11-09 14:30:00,220.95,221.04,220.85,220.97,12796.0,186.9659,187.042,186.8813,186.9828,12796.0
2021-11-09 14:35:00,220.94,221.21,220.94,221.17,3929.0,186.9574,187.1859,186.9574,187.1521,3929.0
2021-11-09 14:40:00,221.25,221.44,221.25,221.4,2352.0,187.2197,187.3805,187.2197,187.3467,2352.0
2021-11-09 14:45:00,221.43,221.58,221.43,221.55,5476.0,187.3721,187.499,187.3721,187.4736,5476.0
2021-11-09 14:50:00,221.61,221.78,221.6,221.72,4505.0,187.5244,187.6682,187.5159,187.6175,4505.0
2021-11-09 14:55:00,221.77,221.88,221.76,221.84,3682.0,187.6598,187.7528,187.6513,187.719,3682.0
2021-11-09 15:00:00,221.84,221.86,221.74,221.86,2227.0,187.719,187.7359,187.6344,187.7359,2227.0
2021-11-09 15:05:00,221.83,221.83,221.66,221.7,3679.0,187.7105,187.7105,187.5667,187.6005,3679.0
2021-11-09 15:10:00,221.72,221.82,221.72,221.78,4363.0,187.6175,187.7021,187.6175,187.6682,4363.0
2021-11-09 15:15:00,221.81,221.95,221.81,221.91,4979.0,187.6936,187.8121,187.6936,187.7782,4979.0
2021-11-09 15:20:00,221.88,221.94,221.8,221.93,4026.0,187.7528,187.8036,187.6852,187.7952,4026.0
2021-11-09 15:25:00,221.89,221.91,221.81,221.88,5269.0,187.7613,187.7782,187.6936,187.7528,5269.0
2021-11-09 15:30:00,221.9,221.9,221.7,221.9,5315.0,187.7698,187.7698,187.6005,187.7698,5315.0
2021-11-09 15:35:00,221.91,221.95,221.75,221.82,7119.0,187.7782,187.8121,187.6428,187.7021,7119.0
2021-11-09 15:40:00,221.74,221.96,221.66,221.85,6800.0,187.6344,187.8205,187.5667,187.7275,6800.0
2021-11-09 15:45:00,221.86,221.92,221.82,221.87,11626.0,187.7359,187.7867,187.7021,187.7444,11626.0
2021-11-09 15:50:00,221.91,221.94,221.65,221.66,26523.0,187.7782,187.8036,187.5582,187.5667,26523.0
2021-11-09 15:55:00,221.61,221.81,221.57,221.79,38655.0,187.5244,187.6936,187.4905,187.6767,38655.0
2021-11-10 09:30:00,221.71,223.85,220.85,222.72,41047.0,187.609,189.4198,186.8813,188.4636,41047.0
2021-11-10 09:35:00,222.72,222.75,220.69,220.78,2900.0,188.4636,188.489,186.7459,186.822,2900.0
2021-11-10 09:40:00,221.13,221.31,220.95,221.31,1434.0,187.1182,187.2705,186.9659,187.2705,1434.0
2021-11-10 09:45:00,221.37,221.58,220.75,220.75,3511.0,187.3213,187.499,186.7967,186.7967,3511.0
2021-11-10 09:50:00,220.74,220.92,220.39,220.39,2795.0,186.7882,186.9405,186.492,186.492,2795.0
2021-11-10 09:55:00,220.47,220.92,220.13,220.87,2620.0,186.5597,186.9405,186.272,186.8982,2620.0
2021-11-10 10:00:00,220.91,220.91,220.69,220.81,2800.0,186.932,186.932,186.7459,186.8474,2800.0
2021-11-10 10:05:00,220.81,220.81,220.53,220.56,1500.0,186.8474,186.8474,186.6105,186.6359,1500.0
2021-11-10 10:10:00,220.59,220.89,220.59,220.89,1551.0,186.6613,186.9151,186.6613,186.9151,1551.0
2021-11-10 10:15:00,220.96,221.14,220.83,221.14,4444.0,186.9744,187.1267,186.8643,187.1267,4444.0
2021-11-10 10:20:00,221.09,221.47,221.08,221.29,1865.0,187.0844,187.4059,187.0759,187.2536,1865.0
2021-11-10 10:25:00,221.55,221.62,221.44,221.44,2443.0,187.4736,187.5328,187.3805,187.3805,2443.0
2021-11-10 10:30:00,221.37,221.42,221.3,221.42,900.0,187.3213,187.3636,187.2621,187.3636,900.0
2021-11-10 10:35:00,221.5,222.08,221.5,221.95,11230.0,187.4313,187.9221,187.4313,187.8121,11230.0
2021-11-10 10:40:00,222.02,222.28,222.0,222.2,2876.0,187.8713,188.0913,187.8544,188.0236,2876.0
2021-11-10 10:45:00,222.14,222.4,222.11,222.38,12905.0,187.9729,188.1929,187.9475,188.1759,12905.0
2021-11-10 10:50:00,222.31,222.48,222.22,222.48,2208.0,188.1167,188.2606,188.0406,188.2606,2208.0
2021-11-10 10:55:00,222.58,222.72,222.49,222.51,3304.0,188.3452,188.4636,188.269,188.2859,3304.0
2021-11-10 11:00:00,222.5,222.62,222.41,222.53,2417.0,188.2775,188.379,188.2013,188.3029,2417.0
2021-11-10 11:05:00,222.52,222.53,222.33,222.33,3492.0,188.2944,188.3029,188.1336,188.1336,3492.0
2021-11-10 11:10:00,222.38,222.45,222.16,222.16,1446.0,188.1759,188.2352,187.9898,187.9898,1446.0
2021-11-10 11:15:00,222.16,222.16,221.95,222.1,4443.0,187.9898,187.9898,187.8121,187.939,4443.0
2021-11-10 11:20:00,222.01,222.12,222.01,222.01,3085.0,187.8629,187.9559,187.8629,187.8629,3085.0
2021-11-10 11:25:00,222.08,222.23,222.02,222.12,5555.0,187.9221,188.049,187.8713,187.9559,5555.0
2021-11-10 11:30:00,222.12,222.19,221.84,221.89,3400.0,187.9559,188.0152,187.719,187.7613,3400.0
2021-11-10 11:35:00,221.92,221.92,221.66,221.78,2785.0,187.7867,187.7867,187.5667,187.6682,2785.0
2021-11-10 11:40:00,221.87,222.0,221.85,221.85,2908.0,187.7444,187.8544,187.7275,187.7275,2908.0
2021-11-10 11:45:00,221.87,222.02,221.87,221.88,7967.0,187.7444,187.8713,187.7444,187.7528,7967.0
2021-11-10 11:50:00,221.91,222.05,221.91,222.04,1984.0,187.7782,187.8967,187.7782,187.8882,1984.0
2021-11-10 11:55:00,221.99,222.1,221.98,222.02,3269.0,187.8459,187.939,187.8375,187.8713,3269.0
2021-11-10 12:00:00,222.02,222.09,222.0,222.0,1978.0,187.8713,187.9305,187.8544,187.8544,1978.0
2021-11-10 12:05:00,221.96,222.0,221.85,221.85,3232.0,187.8205,187.8544,187.7275,187.7275,3232.0
2021-11-10 12:10:00,221.85,221.89,221.59,221.59,2500.0,187.7275,187.7613,187.5075,187.5075,2500.0
2021-11-10 12:15:00,221.56,221.56,221.47,221.56,900.0,187.4821,187.4821,187.4059,187.4821,900.0
2021-11-10 12:20:00,221.53,221.61,221.52,221.57,1751.0,187.4567,187.5244,187.4482,187.4905,1751.0
2021-11-10 12:25:00,221.59,221.62,221.59,221.62,800.0,187.5075,187.5328,187.5075,187.5328,800.0
2021-11-10 12:30:00,221.64,221.66,221.47,221.52,2920.0,187.5498,187.5667,187.4059,187.4482,2920.0
2021-11-10 12:35:00,221.57,221.66,221.57,221.64,1324.0,187.4905,187.5667,187.4905,187.5498,1324.0
2021-11-10 12:40:00,221.66,221.66,221.41,221.54,2486.0,187.5667,187.5667,187.3551,187.4651,2486.0
2021-11-10 12:45:00,221.47,221.47,221.38,221.38,400.0,187.4059,187.4059,187.3298,187.3298,400.0
2021-11-10 12:50:00,221.36,221.46,221.36,221.45,2290.0,187.3128,187.3974,187.3128,187.389,2290.0
2021-11-10 12:55:00,221.51,221.63,221.51,221.59,2299.0,187.4398,187.5413,187.4398,187.5075,2299.0
2021-11-10 13:00:00,221.54,221.54,221.35,221.48,2100.0,187.4651,187.4651,187.3044,187.4144,2100.0
2021-11-10 13:05:00,221.45,221.95,221.23,221.88,7000.0,187.389,187.8121,187.2028,187.7528,7000.0
2021-11-10 13:10:00,221.85,222.0,221.72,221.72,5081.0,187.7275,187.8544,187.6175,187.6175,5081.0
2021-11-10 13:15:00,221.73,221.76,221.6,221.65,3400.0,187.6259,187.6513,187.5159,187.5582,3400.0
2021-11-10 13:20:00,221.62,221.62,221.33,221.33,7111.0,187.5328,187.5328,187.2874,187.2874,7111.0
2021-11-10 13:25:00,221.27,221.52,221.25,221.47,2691.0,187.2367,187.4482,187.2197,187.4059,2691.0
2021-11-10 13:30:00,221.43,221.43,221.24,221.37,4937.0,187.3721,187.3721,187.2113,187.3213,4937.0
2021-11-10 13:35:00,221.38,221.38,221.1,221.3,8893.0,187.3298,187.3298,187.0928,187.2621,8893.0
2021-11-10 13:40:00,221.3,221.35,221.17,221.26,2681.0,187.2621,187.3044,187.1521,187.2282,2681.0
2021-11-10 13:45:00,221.27,221.31,221.05,221.14,5108.0,187.2367,187.2705,187.0505,187.1267,5108.0
2021-11-10 13:50:00,221.1,221.26,221.09,221.26,1936.0,187.0928,187.2282,187.0844,187.2282,1936.0
2021-11-10 13:55:00,221.16,221.28,221.04,221.27,2899.0,187.1436,187.2451,187.042,187.2367,2899.0
2021-11-10 14:00:00,221.22,221.25,220.87,220.97,4849.0,187.1944,187.2197,186.8982,186.9828,4849.0
2021-11-10 14:05:00,221.0,221.12,220.99,221.12,1601.0,187.0082,187.1097,186.9997,187.1097,1601.0
2021-11-10 14:10:00,221.11,221.12,220.97,221.12,2716.0,187.1013,187.1097,186.9828,187.1097,2716.0
2021-11-10 14:15:00,221.13,221.5,221.12,221.46,3100.0,187.1182,187.4313,187.1097,187.3974,3100.0
2021-11-10 14:20:00,221.5,221.57,221.31,221.36,2000.0,187.4313,187.4905,187.2705,187.3128,2000.0
2021-11-10 14:25:00,221.38,221.47,221.31,221.38,4300.0,187.3298,187.4059,187.2705,187.3298,4300.0
2021-11-10 14:30:00,221.4,221.48,221.31,221.34,3000.0,187.3467,187.4144,187.2705,187.2959,3000.0
2021-11-10 14:35:00,221.27,221.48,221.24,221.39,2611.0,187.2367,187.4144,187.2113,187.3382,2611.0
2021-11-10 14:40:00,221.44,221.46,221.31,221.38,2500.0,187.3805,187.3974,187.2705,187.3298,2500.0
2021-11-10 14:45:00,221.41,221.73,221.36,221.73,2506.0,187.3551,187.6259,187.3128,187.6259,2506.0
2021-11-10 14:50:00,221.77,221.92,221.67,221.9,4740.0,187.6598,187.7867,187.5751,187.7698,4740.0
2021-11-10 14:55:00,221.9,221.95,221.7,221.81,3844.0,187.7698,187.8121,187.6005,187.6936,3844.0
2021-11-10 15:00:00,221.78,221.93,221.68,221.68,10662.0,187.6682,187.7952,187.5836,187.5836,10662.0
2021-11-10 15:05:00,221.68,221.79,221.63,221.72,3027.0,187.5836,187.6767,187.5413,187.6175,3027.0
2021-11-10 15:10:00,221.72,221.93,221.72,221.83,4849.0,187.6175,187.7952,187.6175,187.7105,4849.0
2021-11-10 15:15:00,221.89,222.0,221.79,222.0,22981.0,187.7613,187.8544,187.6767,187.8544,22981.0
2021-11-10 15:20:00,222.03,222.07,221.74,221.77,5114.0,187.8798,187.9136,187.6344,187.6598,5114.0
2021-11-10 15:25:00,221.74,221.94,221.74,221.83,6029.0,187.6344,187.8036,187.6344,187.7105,6029.0
2021-11-10 15:30:00,221.83,221.85,221.51,221.56,11045.0,187.7105,187.7275,187.4398,187.4821,11045.0
2021-11-10 15:35:00,221.56,221.57,221.42,221.52,6552.0,187.4821,187.4905,187.3636,187.4482,6552.0
2021-11-10 15:40:00,221.54,221.55,221.19,221.25,9586.0,187.4651,187.4736,187.169,187.2197,9586.0
2021-11-10 15:45:00,221.27,221.27,221.03,221.05,15358.0,187.2367,187.2367,187.0336,187.0505,15358.0
2021-11-10 15:50:00,221.15,221.4,220.98,221.12,36449.0,187.1351,187.3467,186.9913,187.1097,36449.0
2021-11-10 15:55:00,221.11,221.33,221.07,221.07,53831.0,187.1013,187.2874,187.0674,187.0674,53831.0
2021-11-11 09:30:00,221.53,221.58,220.78,221.17,15461.0,187.4567,187.499,186.822,187.1521,15461.0
2021-11-11 09:35:00,221.12,221.12,220.38,220.71,1034.0,187.1097,187.1097,186.4836,186.7628,1034.0
2021-11-11 09:40:00,220.81,221.33,220.81,221.31,1200.0,186.8474,187.2874,186.8474,187.2705,1200.0
2021-11-11 09:45:00,221.67,222.08,221.67,221.79,3800.0,187.5751,187.9221,187.5751,187.6767,3800.0
2021-11-11 09:50:00,221.77,221.85,221.4,221.48,9909.0,187.6598,187.7275,187.3467,187.4144,9909.0
2021-11-11 09:55:00,221.18,221.28,220.79,220.92,841.0,187.1605,187.2451,186.8305,186.9405,841.0
2021-11-11 10:00:00,220.86,221.23,220.82,221.14,2874.0,186.8897,187.2028,186.8559,187.1267,2874.0
2021-11-11 10:05:00,221.11,221.11,220.73,220.73,800.0,187.1013,187.1013,186.7797,186.7797,800.0
2021-11-11 10:10:00,220.74,220.99,220.64,220.97,3133.0,186.7882,186.9997,186.7036,186.9828,3133.0
2021-11-11 10:15:00,220.84,220.89,220.7,220.86,1165.0,186.8728,186.9151,186.7543,186.8897,1165.0
2021-11-11 10:20:00,220.73,220.85,220.71,220.77,1918.0,186.7797,186.8813,186.7628,186.8136,1918.0
2021-11-11 10:25:00,220.71,220.71,220.57,220.65,2308.0,186.7628,186.7628,186.6443,186.712,2308.0
2021-11-11 10:30:00,220.69,220.88,220.55,220.88,2148.0,186.7459,186.9067,186.6274,186.9067,2148.0
2021-11-11 10:35:00,220.99,221.07,220.86,221.07,1796.0,186.9997,187.0674,186.8897,187.0674,1796.0
2021-11-11 10:40:00,220.97,220.98,220.73,220.89,7030.0,186.9828,186.9913,186.7797,186.9151,7030.0
2021-11-11 10:45:00,220.97,221.13,220.97,221.06,611.0,186.9828,187.1182,186.9828,187.059,611.0
2021-11-11 10:50:00,221.06,221.07,220.93,220.98,5830.0,187.059,187.0674,186.949,186.9913,5830.0
2021-11-11 10:55:00,221.05,221.06,220.96,220.98,1200.0,187.0505,187.059,186.9744,186.9913,1200.0
2021-11-11 11:00:00,221.05,221.05,220.77,220.91,3545.0,187.0505,187.0505,186.8136,186.932,3545.0
2021-11-11 11:05:00,220.88,221.08,220.87,221.08,1988.0,186.9067,187.0759,186.8982,187.0759,1988.0
2021-11-11 11:10:00,221.03,221.22,221.03,221.16,1839.0,187.0336,187.1944,187.0336,187.1436,1839.0
2021-11-11 11:15:00,221.13,221.13,220.98,221.07,2764.0,187.1182,187.1182,186.9913,187.0674,2764.0
2021-11-11 11:20:00,221.01,221.11,220.99,221.11,1007.0,187.0167,187.1013,186.9997,187.1013,1007.0
2021-11-11 11:25:00,221.12,221.27,221.03,221.27,5260.0,187.1097,187.2367,187.0336,187.2367,5260.0
2021-11-11 11:30:00,221.35,221.5,221.27,221.49,3700.0,187.3044,187.4313,187.2367,187.4228,3700.0
2021-11-11 11:35:00,221.56,221.62,221.52,221.59,2118.0,187.4821,187.5328,187.4482,187.5075,2118.0
2021-11-11 11:40:00,221.6,222.46,221.53,222.21,158982.0,187.5159,188.2436,187.4567,188.0321,158982.0
2021-11-11 11:45:00,222.31,222.37,222.22,222.31,2329.0,188.1167,188.1675,188.0406,188.1167,2329.0
2021-11-11 11:50:00,222.32,222.36,221.86,221.87,2525.0,188.1252,188.159,187.7359,187.7444,2525.0
2021-11-11 11:55:00,221.87,221.88,221.73,221.74,987.0,187.7444,187.7528,187.6259,187.6344,987.0
2021-11-11 12:00:00,221.82,221.89,221.78,221.83,2300.0,187.7021,187.7613,187.6682,187.7105,2300.0
2021-11-11 12:05:00,221.83,222.04,221.76,222.01,2921.0,187.7105,187.8882,187.6513,187.8629,2921.0
2021-11-11 12:10:00,222.01,222.12,221.74,221.74,2950.0,187.8629,187.9559,187.6344,187.6344,2950.0
2021-11-11 12:15:00,221.64,221.64,221.36,221.53,2108.0,187.5498,187.5498,187.3128,187.4567,2108.0
2021-11-11 12:20:00,221.55,221.66,221.51,221.51,1200.0,187.4736,187.5667,187.4398,187.4398,1200.0
2021-11-11 12:25:00,221.45,221.57,221.4,221.51,1605.0,187.389,187.4905,187.3467,187.4398,1605.0
2021-11-11 12:30:00,221.5,221.59,221.47,221.56,3248.0,187.4313,187.5075,187.4059,187.4821,3248.0
2021-11-11 12:35:00,221.53,221.68,221.5,221.66,2518.0,187.4567,187.5836,187.4313,187.5667,2518.0
2021-11-11 12:40:00,221.64,221.72,221.61,221.72,2263.0,187.5498,187.6175,187.5244,187.6175,2263.0
2021-11-11 12:45:00,221.72,221.77,221.67,221.77,1117.0,187.6175,187.6598,187.5751,187.6598,1117.0
2021-11-11 12:50:00,221.74,221.79,221.62,221.63,4825.0,187.6344,187.6767,187.5328,187.5413,4825.0
2021-11-11 12:55:00,221.57,221.63,221.51,221.59,1800.0,187.4905,187.5413,187.4398,187.5075,1800.0
2021-11-11 13:00:00,221.56,221.69,221.56,221.58,913.0,187.4821,187.5921,187.4821,187.499,913.0
2021-11-11 13:05:00,221.59,221.78,221.55,221.7,2406.0,187.5075,187.6682,187.4736,187.6005,2406.0
2021-11-11 13:10:00,221.77,221.85,221.75,221.85,2527.0,187.6598,187.7275,187.6428,187.7275,2527.0
2021-11-11 13:15:00,221.84,221.92,221.77,221.77,3112.0,187.719,187.7867,187.6598,187.6598,3112.0
2021-11-11 13:20:00,221.83,221.83,221.59,221.59,2100.0,187.7105,187.7105,187.5075,187.5075,2100.0
2021-11-11 13:25:00,221.63,221.67,221.48,221.6,3194.0,187.5413,187.5751,187.4144,187.5159,3194.0
2021-11-11 13:30:00,221.54,221.61,221.5,221.5,3214.0,187.4651,187.5244,187.4313,187.4313,3214.0
2021-11-11 13:35:00,221.52,221.69,221.52,221.67,1900.0,187.4482,187.5921,187.4482,187.5751,1900.0
2021-11-11 13:40:00,221.66,221.81,221.66,221.78,3407.0,187.5667,187.6936,187.5667,187.6682,3407.0
2021-11-11 13:45:00,222.0,222.0,221.77,221.77,2410.0,187.8544,187.8544,187.6598,187.6598,2410.0
2021-11-11 13:50:00,221.8,221.85,221.76,221.77,2526.0,187.6852,187.7275,187.6513,187.6598,2526.0
2021-11-11 13:55:00,221.76,221.87,221.75,221.84,3643.0,187.6513,187.7444,187.6428,187.719,3643.0
2021-11-11 14:00:00,221.88,222.39,221.86,222.39,7592.0,187.7528,188.1844,187.7359,188.1844,7592.0
2021-11-11 14:05:00,222.34,222.58,221.91,222.03,15025.0,188.1421,188.3452,187.7782,187.8798,15025.0
2021-11-11 14:10:00,222.04,222.04,221.83,221.97,900.0,187.8882,187.8882,187.7105,187.829,900.0
2021-11-11 14:15:00,221.91,221.93,221.8,221.92,3824.0,187.7782,187.7952,187.6852,187.7867,3824.0
2021-11-11 14:20:00,221.89,222.06,221.88,222.06,3556.0,187.7613,187.9052,187.7528,187.9052,3556.0
2021-11-11 14:25:00,222.08,222.38,222.02,222.36,7873.0,187.9221,188.1759,187.8713,188.159,7873.0
2021-11-11 14:30:00,222.28,222.4,222.06,222.35,9532.0,188.0913,188.1929,187.9052,188.1506,9532.0
2021-11-11 14:35:00,222.37,222.48,222.3,222.43,17567.0,188.1675,188.2606,188.1082,188.2183,17567.0
2021-11-11 14:40:00,222.42,222.49,222.37,222.49,5365.0,188.2098,188.269,188.1675,188.269,5365.0
2021-11-11 14:45:00,222.53,222.55,222.44,222.44,4831.0,188.3029,188.3198,188.2267,188.2267,4831.0
2021-11-11 14:50:00,222.43,222.59,222.43,222.59,2149.0,188.2183,188.3536,188.2183,188.3536,2149.0
2021-11-11 14:55:00,222.62,222.65,222.52,222.6,7257.0,188.379,188.4044,188.2944,188.3621,7257.0
2021-11-11 15:00:00,222.61,222.76,222.6,222.72,6062.0,188.3706,188.4975,188.3621,188.4636,6062.0
2021-11-11 15:05:00,222.73,222.8,222.7,222.78,1914.0,188.4721,188.5313,188.4467,188.5144,1914.0
2021-11-11 15:10:00,222.81,222.85,222.55,222.69,6110.0,188.5398,188.5737,188.3198,188.4383,6110.0
2021-11-11 15:15:00,222.65,222.7,222.58,222.67,8919.0,188.4044,188.4467,188.3452,188.4213,8919.0
2021-11-11 15:20:00,222.69,222.74,222.68,222.73,4214.0,188.4383,188.4806,188.4298,188.4721,4214.0
2021-11-11 15:25:00,222.69,222.69,222.53,222.57,10259.0,188.4383,188.4383,188.3029,188.3367,10259.0
2021-11-11 15:30:00,222.58,222.72,222.54,222.55,10967.0,188.3452,188.4636,188.3113,188.3198,10967.0
2021-11-11 15:35:00,222.55,222.69,222.32,222.68,10412.0,188.3198,188.4383,188.1252,188.4298,10412.0
2021-11-11 15:40:00,222.68,222.75,222.46,222.75,24283.0,188.4298,188.489,188.2436,188.489,24283.0
2021-11-11 15:45:00,222.74,222.74,222.41,222.53,17222.0,188.4806,188.4806,188.2013,188.3029,17222.0
2021-11-11 15:50:00,222.5,222.82,222.46,222.62,56187.0,188.2775,188.5483,188.2436,188.379,56187.0
2021-11-11 15:55:00,222.72,222.72,222.48,222.53,70362.0,188.4636,188.4636,188.2606,188.3029,70362.0
2021-11-12 09:30:00,222.65,223.4,221.67,222.38,14575.0,188.4044,189.0391,187.5751,188.1759,14575.0
2021-11-12 09:35:00,222.47,222.79,222.47,222.69,1704.0,188.2521,188.5229,188.2521,188.4383,1704.0
2021-11-12 09:40:00,222.84,223.0,222.61,222.7,2169.0,188.5652,188.7006,188.3706,188.4467,2169.0
2021-11-12 09:45:00,222.59,222.67,222.47,222.59,1788.0,188.3536,188.4213,188.2521,188.3536,1788.0
2021-11-12 09:50:00,222.55,222.9,222.46,222.76,5481.0,188.3198,188.616,188.2436,188.4975,5481.0
2021-11-12 09:55:00,222.89,223.5,222.89,223.36,4835.0,188.6075,189.1237,188.6075,189.0052,4835.0
2021-11-12 10:00:00,223.24,223.63,223.1,223.63,3655.0,188.9037,189.2337,188.7852,189.2337,3655.0
2021-11-12 10:05:00,223.52,223.67,223.18,223.4,6459.0,189.1406,189.2675,188.8529,189.0391,6459.0
2021-11-12 10:10:00,223.33,223.47,223.21,223.42,2600.0,188.9798,189.0983,188.8783,189.056,2600.0
2021-11-12 10:15:00,223.47,223.92,223.33,223.92,14288.0,189.0983,189.4791,188.9798,189.4791,14288.0
2021-11-12 10:20:00,223.85,223.85,223.31,223.49,9964.0,189.4198,189.4198,188.9629,189.1152,9964.0
2021-11-12 10:25:00,223.35,223.73,223.01,223.02,7195.0,188.9967,189.3183,188.709,188.7175,7195.0
2021-11-12 10:30:00,223.0,223.13,222.49,222.49,6753.0,188.7006,188.8106,188.269,188.269,6753.0
2021-11-12 10:35:00,222.65,223.43,222.64,222.64,147633.0,188.4044,189.0644,188.396,188.396,147633.0
2021-11-12 10:40:00,222.75,223.12,222.74,223.12,2296.0,188.489,188.8021,188.4806,188.8021,2296.0
2021-11-12 10:45:00,223.15,223.37,223.02,223.02,2167.0,188.8275,189.0137,188.7175,188.7175,2167.0
2021-11-12 10:50:00,223.02,223.09,222.76,222.76,3410.0,188.7175,188.7767,188.4975,188.4975,3410.0
2021-11-12 10:55:00,222.69,223.22,222.68,223.17,5948.0,188.4383,188.8867,188.4298,188.8444,5948.0
2021-11-12 11:00:00,223.19,223.56,223.19,223.5,1464.0,188.8614,189.1744,188.8614,189.1237,1464.0
2021-11-12 11:05:00,223.51,223.88,223.5,223.87,4718.0,189.1321,189.4452,189.1237,189.4368,4718.0
2021-11-12 11:10:00,223.89,223.97,223.65,223.95,5471.0,189.4537,189.5214,189.2506,189.5045,5471.0
2021-11-12 11:15:00,223.86,224.12,223.86,224.07,6618.0,189.4283,189.6483,189.4283,189.606,6618.0
2021-11-12 11:20:00,224.06,224.12,223.95,224.1,6088.0,189.5975,189.6483,189.5045,189.6314,6088.0
2021-11-12 11:25:00,224.16,224.16,223.82,223.92,5910.0,189.6822,189.6822,189.3945,189.4791,5910.0
2021-11-12 11:30:00,223.9,224.35,223.9,224.35,14064.0,189.4622,189.8429,189.4622,189.8429,14064.0
2021-11-12 11:35:00,224.38,224.61,224.37,224.52,5931.0,189.8683,190.0629,189.8599,189.9868,5931.0
2021-11-12 11:40:00,224.39,224.42,224.34,224.38,3103.0,189.8768,189.9022,189.8345,189.8683,3103.0
2021-11-12 11:45:00,224.34,224.48,224.33,224.41,4365.0,189.8345,189.9529,189.826,189.8937,4365.0
2021-11-12 11:50:00,224.5,224.58,224.43,224.47,7333.0,189.9699,190.0376,189.9106,189.9445,7333.0
2021-11-12 11:55:00,224.56,224.7,224.47,224.49,3599.0,190.0206,190.1391,189.9445,189.9614,3599.0
2021-11-12 12:00:00,224.49,224.66,224.45,224.48,19939.0,189.9614,190.1053,189.9276,189.9529,19939.0
2021-11-12 12:05:00,224.42,224.54,224.35,224.5,23333.0,189.9022,190.0037,189.8429,189.9699,23333.0
2021-11-12 12:10:00,224.51,224.6,224.5,224.52,2610.0,189.9783,190.0545,189.9699,189.9868,2610.0
2021-11-12 12:15:00,224.62,224.7,224.55,224.55,2432.0,190.0714,190.1391,190.0122,190.0122,2432.0
2021-11-12 12:20:00,224.55,224.64,224.52,224.52,4255.0,190.0122,190.0883,189.9868,189.9868,4255.0
2021-11-12 12:25:00,224.61,224.64,224.41,224.41,6934.0,190.0629,190.0883,189.8937,189.8937,6934.0
2021-11-12 12:30:00,224.51,224.59,224.47,224.52,2232.0,189.9783,190.046,189.9445,189.9868,2232.0
2021-11-12 12:35:00,224.52,224.54,224.44,224.54,4345.0,189.9868,190.0037,189.9191,190.0037,4345.0
2021-11-12 12:40:00,224.52,224.66,224.46,224.55,4324.0,189.9868,190.1053,189.936,190.0122,4324.0
2021-11-12 12:45:00,224.56,224.63,224.55,224.61,1825.0,190.0206,190.0799,190.0122,190.0629,1825.0
2021-11-12 12:50:00,224.61,224.8,224.52,224.79,8438.0,190.0629,190.2237,189.9868,190.2153,8438.0
2021-11-12 12:55:00,224.78,224.83,224.69,224.83,4223.0,190.2068,190.2491,190.1306,190.2491,4223.0
2021-11-12 13:00:00,224.85,225.06,224.85,225.06,13052.0,190.266,190.4437,190.266,190.4437,13052.0
2021-11-12 13:05:00,225.15,225.15,224.41,224.46,2961.0,190.5199,190.5199,189.8937,189.936,2961.0
2021-11-12 13:10:00,224.51,224.72,224.49,224.72,4486.0,189.9783,190.156,189.9614,190.156,4486.0
2021-11-12 13:15:00,224.71,224.88,224.61,224.75,3900.0,190.1476,190.2914,190.0629,190.1814,3900.0
2021-11-12 13:20:00,224.65,224.7,224.49,224.53,15935.0,190.0968,190.1391,189.9614,189.9953,15935.0
2021-11-12 13:25:00,224.48,224.63,224.45,224.58,2036.0,189.9529,190.0799,189.9276,190.0376,2036.0
2021-11-12 13:30:00,224.58,224.67,224.54,224.62,2306.0,190.0376,190.1137,190.0037,190.0714,2306.0
2021-11-12 13:35:00,224.69,224.88,224.65,224.83,5428.0,190.1306,190.2914,190.0968,190.2491,5428.0
2021-11-12 13:40:00,224.83,224.89,224.76,224.77,6103.0,190.2491,190.2999,190.1899,190.1983,6103.0
2021-11-12 13:45:00,224.79,225.01,224.72,224.82,13176.0,190.2153,190.4014,190.156,190.2406,13176.0
2021-11-12 13:50:00,224.78,224.98,224.77,224.82,18558.0,190.2068,190.376,190.1983,190.2406,18558.0
2021-11-12 13:55:00,224.83,224.98,224.74,224.79,7518.0,190.2491,190.376,190.173,190.2153,7518.0
2021-11-12 14:00:00,224.75,224.76,224.51,224.51,4929.0,190.1814,190.1899,189.9783,189.9783,4929.0
2021-11-12 14:05:00,224.53,224.54,224.28,224.28,4435.0,189.9953,190.0037,189.7837,189.7837,4435.0
2021-11-12 14:10:00,224.27,224.4,224.16,224.33,7907.0,189.7752,189.8852,189.6822,189.826,7907.0
2021-11-12 14:15:00,224.29,224.36,224.21,224.31,4917.0,189.7922,189.8514,189.7245,189.8091,4917.0
2021-11-12 14:20:00,224.29,224.52,224.25,224.45,6390.0,189.7922,189.9868,189.7583,189.9276,6390.0
2021-11-12 14:25:00,224.38,224.68,224.37,224.64,14203.0,189.8683,190.1222,189.8599,190.0883,14203.0
2021-11-12 14:30:00,224.65,224.76,224.22,224.47,16033.0,190.0968,190.1899,189.7329,189.9445,16033.0
2021-11-12 14:35:00,224.46,224.55,224.36,224.39,14998.0,189.936,190.0122,189.8514,189.8768,14998.0
2021-11-12 14:40:00,224.44,224.57,224.35,224.43,13002.0,189.9191,190.0291,189.8429,189.9106,13002.0
2021-11-12 14:45:00,224.4,224.61,224.34,224.41,8265.0,189.8852,190.0629,189.8345,189.8937,8265.0
2021-11-12 14:50:00,224.4,224.54,224.39,224.47,5510.0,189.8852,190.0037,189.8768,189.9445,5510.0
2021-11-12 14:55:00,224.46,224.5,224.36,224.41,5202.0,189.936,189.9699,189.8514,189.8937,5202.0
2021-11-12 15:00:00,224.42,224.82,224.39,224.56,21862.0,189.9022,190.2406,189.8768,190.0206,21862.0
2021-11-12 15:05:00,224.56,224.56,224.1,224.1,6289.0,190.0206,190.0206,189.6314,189.6314,6289.0
2021-11-12 15:10:00,224.18,224.23,224.07,224.09,5366.0,189.6991,189.7414,189.606,189.6229,5366.0
2021-11-12 15:15:00,224.09,224.16,223.99,224.08,3334.0,189.6229,189.6822,189.5383,189.6145,3334.0
2021-11-12 15:20:00,224.12,224.2,224.0,224.2,6682.0,189.6483,189.716,189.5468,189.716,6682.0
2021-11-12 15:25:00,224.15,224.29,224.13,224.29,4130.0,189.6737,189.7922,189.6568,189.7922,4130.0
2021-11-12 15:30:00,224.29,224.74,224.29,224.67,10179.0,189.7922,190.173,189.7922,190.1137,10179.0
2021-11-12 15:35:00,224.7,224.97,224.68,224.89,12219.0,190.1391,190.3676,190.1222,190.2999,12219.0
2021-11-12 15:40:00,224.84,224.97,224.81,224.87,16919.0,190.2576,190.3676,190.2322,190.283,16919.0
2021-11-12 15:45:00,224.86,224.93,224.71,224.81,16566.0,190.2745,190.3337,190.1476,190.2322,16566.0
2021-11-12 15:50:00,224.84,225.12,224.83,225.09,42235.0,190.2576,190.4945,190.2491,190.4691,42235.0
2021-11-12 15:55:00,225.04,225.08,224.65,224.91,99045.0,190.4268,190.4607,190.0968,190.3168,99045.0
2021-11-15 09:30:00,224.56,224.84,224.0,224.27,20461.0,190.0206,190.2576,189.5468,189.7752,20461.0
2021-11-15 09:35:00,224.58,225.32,224.39,224.71,5089.0,190.0376,190.6637,189.8768,190.1476,5089.0
2021-11-15 09:40:00,225.23,225.23,224.0,224.05,6802.0,190.5876,190.5876,189.5468,189.5891,6802.0
2021-11-15 09:45:00,224.1,224.82,223.99,224.52,5363.0,189.6314,190.2406,189.5383,189.9868,5363.0
2021-11-15 09:50:00,224.8,225.19,224.35,225.19,6116.0,190.2237,190.5537,189.8429,190.5537,6116.0
2021-11-15 09:55:00,225.35,225.58,225.04,225.2,9492.0,190.6891,190.8838,190.4268,190.5622,9492.0
2021-11-15 10:00:00,225.49,225.55,224.83,225.1,5013.0,190.8076,190.8584,190.2491,190.4776,5013.0
2021-11-15 10:05:00,225.05,225.42,224.9,225.26,4305.0,190.4353,190.7484,190.3083,190.613,4305.0
2021-11-15 10:10:00,225.28,225.67,225.16,225.47,4992.0,190.6299,190.9599,190.5284,190.7907,4992.0
2021-11-15 10:15:00,225.58,225.85,225.43,225.71,3200.0,190.8838,191.1122,190.7568,190.9938,3200.0
2021-11-15 10:20:00,225.57,225.93,225.57,225.65,5887.0,190.8753,191.1799,190.8753,190.943,5887.0
2021-11-15 10:25:00,225.67,225.87,225.58,225.58,2711.0,190.9599,191.1292,190.8838,190.8838,2711.0
2021-11-15 10:30:00,225.58,225.66,225.37,225.63,3300.0,190.8838,190.9515,190.7061,190.9261,3300.0
2021-11-15 10:35:00,225.55,225.77,225.48,225.63,2701.0,190.8584,191.0445,190.7991,190.9261,2701.0
2021-11-15 10:40:00,225.56,225.94,225.43,225.93,5477.0,190.8668,191.1884,190.7568,191.1799,5477.0
2021-11-15 10:45:00,225.79,226.07,225.79,226.07,900.0,191.0615,191.2984,191.0615,191.2984,900.0
2021-11-15 10:50:00,225.92,226.39,225.74,226.3,5250.0,191.1715,191.5692,191.0191,191.493,5250.0
2021-11-15 10:55:00,226.34,226.49,226.01,226.2,3881.0,191.5269,191.6538,191.2476,191.4084,3881.0
2021-11-15 11:00:00,226.28,226.59,226.28,226.46,9737.0,191.4761,191.7384,191.4761,191.6284,9737.0
2021-11-15 11:05:00,226.46,226.65,226.31,226.31,4332.0,191.6284,191.7892,191.5015,191.5015,4332.0
2021-11-15 11:10:00,226.17,226.31,226.05,226.31,6858.0,191.383,191.5015,191.2815,191.5015,6858.0
2021-11-15 11:15:00,226.4,226.44,226.05,226.05,3000.0,191.5776,191.6115,191.2815,191.2815,3000.0
2021-11-15 11:20:00,225.97,226.06,225.81,226.0,3602.0,191.2138,191.2899,191.0784,191.2392,3602.0
2021-11-15 11:25:00,226.06,226.07,225.85,226.05,2700.0,191.2899,191.2984,191.1122,191.2815,2700.0
2021-11-15 11:30:00,225.95,226.05,225.81,226.05,2808.0,191.1968,191.2815,191.0784,191.2815,2808.0
2021-11-15 11:35:00,226.07,226.07,225.79,225.83,6015.0,191.2984,191.2984,191.0615,191.0953,6015.0
2021-11-15 11:40:00,225.87,225.87,225.44,225.44,3015.0,191.1292,191.1292,190.7653,190.7653,3015.0
2021-11-15 11:45:00,225.54,225.74,225.42,225.52,4163.0,190.8499,191.0191,190.7484,190.833,4163.0
2021-11-15 11:50:00,225.5,225.99,225.5,225.99,5676.0,190.8161,191.2307,190.8161,191.2307,5676.0
2021-11-15 11:55:00,225.91,225.96,225.86,225.94,800.0,191.163,191.2053,191.1207,191.1884,800.0
2021-11-15 12:00:00,225.79,226.09,225.69,225.98,7043.0,191.0615,191.3153,190.9768,191.2222,7043.0
2021-11-15 12:05:00,226.0,226.14,225.94,226.06,6823.0,191.2392,191.3576,191.1884,191.2899,6823.0
2021-11-15 12:10:00,226.02,226.27,225.97,226.27,4268.0,191.2561,191.4676,191.2138,191.4676,4268.0
2021-11-15 12:15:00,226.21,226.27,225.88,225.89,5648.0,191.4169,191.4676,191.1376,191.1461,5648.0
2021-11-15 12:20:00,225.96,226.35,225.92,226.35,9582.0,191.2053,191.5353,191.1715,191.5353,9582.0
2021-11-15 12:25:00,226.3,226.3,225.94,225.96,5713.0,191.493,191.493,191.1884,191.2053,5713.0
2021-11-15 12:30:00,226.15,226.15,225.91,225.92,800.0,191.3661,191.3661,191.163,191.1715,800.0
2021-11-15 12:35:00,225.88,225.88,225.66,225.81,4207.0,191.1376,191.1376,190.9515,191.0784,4207.0
2021-11-15 12:40:00,225.76,225.76,225.49,225.58,2677.0,191.0361,191.0361,190.8076,190.8838,2677.0
2021-11-15 12:45:00,225.55,225.8,225.55,225.76,3116.0,190.8584,191.0699,190.8584,191.0361,3116.0
2021-11-15 12:50:00,225.81,225.81,225.66,225.68,1555.0,191.0784,191.0784,190.9515,190.9684,1555.0
2021-11-15 12:55:00,225.74,225.91,225.69,225.86,3425.0,191.0191,191.163,190.9768,191.1207,3425.0
2021-11-15 13:00:00,225.82,225.87,225.79,225.87,1822.0,191.0868,191.1292,191.0615,191.1292,1822.0
2021-11-15 13:05:00,225.88,225.97,225.85,225.97,3202.0,191.1376,191.2138,191.1122,191.2138,3202.0
2021-11-15 13:10:00,225.97,226.05,225.85,226.01,5608.0,191.2138,191.2815,191.1122,191.2476,5608.0
2021-11-15 13:15:00,226.0,226.07,225.93,226.0,2370.0,191.2392,191.2984,191.1799,191.2392,2370.0
2021-11-15 13:20:00,225.96,226.15,225.9,226.06,5971.0,191.2053,191.3661,191.1545,191.2899,5971.0
2021-11-15 13:25:00,226.05,226.15,226.01,226.15,1536.0,191.2815,191.3661,191.2476,191.3661,1536.0
2021-11-15 13:30:00,226.19,226.25,226.0,226.0,3697.0,191.3999,191.4507,191.2392,191.2392,3697.0
2021-11-15 13:35:00,226.06,226.32,226.06,226.19,1000.0,191.2899,191.5099,191.2899,191.3999,1000.0
2021-11-15 13:40:00,226.15,226.24,226.0,226.03,4288.0,191.3661,191.4422,191.2392,191.2645,4288.0
2021-11-15 13:45:00,226.03,226.33,226.02,226.33,8774.0,191.2645,191.5184,191.2561,191.5184,8774.0
2021-11-15 13:50:00,226.3,226.6,226.3,226.45,8302.0,191.493,191.7469,191.493,191.6199,8302.0
2021-11-15 13:55:00,226.43,226.5,226.34,226.47,3554.0,191.603,191.6623,191.5269,191.6369,3554.0
2021-11-15 14:00:00,226.47,226.57,226.45,226.5,3300.0,191.6369,191.7215,191.6199,191.6623,3300.0
2021-11-15 14:05:00,226.47,226.47,226.05,226.13,2497.0,191.6369,191.6369,191.2815,191.3492,2497.0
2021-11-15 14:10:00,226.17,226.33,225.98,226.17,3860.0,191.383,191.5184,191.2222,191.383,3860.0
2021-11-15 14:15:00,226.09,226.14,225.9,225.95,2800.0,191.3153,191.3576,191.1545,191.1968,2800.0
2021-11-15 14:20:00,225.94,225.94,225.72,225.76,3596.0,191.1884,191.1884,191.0022,191.0361,3596.0
2021-11-15 14:25:00,225.7,225.94,225.7,225.84,5253.0,190.9853,191.1884,190.9853,191.1038,5253.0
2021-11-15 14:30:00,225.84,226.08,225.84,226.0,5835.0,191.1038,191.3069,191.1038,191.2392,5835.0
2021-11-15 14:35:00,226.05,226.2,226.0,226.15,3986.0,191.2815,191.4084,191.2392,191.3661,3986.0
2021-11-15 14:40:00,226.14,226.34,226.13,226.31,7222.0,191.3576,191.5269,191.3492,191.5015,7222.0
2021-11-15 14:45:00,226.25,226.36,226.2,226.29,4236.0,191.4507,191.5438,191.4084,191.4846,4236.0
2021-11-15 14:50:00,226.34,226.34,226.09,226.09,5543.0,191.5269,191.5269,191.3153,191.3153,5543.0
2021-11-15 14:55:00,226.09,226.21,226.08,226.21,2975.0,191.3153,191.4169,191.3069,191.4169,2975.0
2021-11-15 15:00:00,226.21,226.48,226.18,226.34,10996.0,191.4169,191.6453,191.3915,191.5269,10996.0
2021-11-15 15:05:00,226.39,226.5,226.37,226.49,7245.0,191.5692,191.6623,191.5522,191.6538,7245.0
2021-11-15 15:10:00,226.47,226.47,226.22,226.46,8469.0,191.6369,191.6369,191.4253,191.6284,8469.0
2021-11-15 15:15:00,226.47,226.51,226.39,226.42,8323.0,191.6369,191.6707,191.5692,191.5946,8323.0
2021-11-15 15:20:00,226.4,226.5,226.29,226.46,9602.0,191.5776,191.6623,191.4846,191.6284,9602.0
2021-11-15 15:25:00,226.49,226.63,226.49,226.58,3386.0,191.6538,191.7723,191.6538,191.7299,3386.0
2021-11-15 15:30:00,226.54,226.67,226.42,226.63,14040.0,191.6961,191.8061,191.5946,191.7723,14040.0
2021-11-15 15:35:00,226.62,226.66,226.51,226.53,8564.0,191.7638,191.7976,191.6707,191.6876,8564.0
2021-11-15 15:40:00,226.54,226.67,226.53,226.63,11786.0,191.6961,191.8061,191.6876,191.7723,11786.0
2021-11-15 15:45:00,226.6,226.62,226.49,226.62,29451.0,191.7469,191.7638,191.6538,191.7638,29451.0
2021-11-15 15:50:00,226.53,226.8,226.37,226.67,42126.0,191.6876,191.9161,191.5522,191.8061,42126.0
2021-11-15 15:55:00,226.65,226.76,226.46,226.69,57978.0,191.7892,191.8823,191.6284,191.823,57978.0
2021-11-16 09:30:00,227.27,227.36,226.03,226.61,20155.0,192.3138,192.39,191.2645,191.7553,20155.0
2021-11-16 09:35:00,226.68,227.06,226.45,226.71,4096.0,191.8146,192.1361,191.6199,191.84,4096.0
2021-11-16 09:40:00,226.87,227.64,226.84,227.47,7226.0,191.9753,192.6269,191.95,192.4831,7226.0
2021-11-16 09:45:00,227.68,227.97,227.52,227.79,7142.0,192.6608,192.9062,192.5254,192.7538,7142.0
2021-11-16 09:50:00,227.68,227.8,227.15,227.4,5969.0,192.6608,192.7623,192.2123,192.4238,5969.0
2021-11-16 09:55:00,227.66,228.02,227.34,227.51,12770.0,192.6438,192.9485,192.3731,192.5169,12770.0
2021-11-16 10:00:00,227.63,227.83,227.46,227.63,6300.0,192.6184,192.7877,192.4746,192.6184,6300.0
2021-11-16 10:05:00,227.68,227.72,227.2,227.2,1610.0,192.6608,192.6946,192.2546,192.2546,1610.0
2021-11-16 10:10:00,227.38,227.48,227.19,227.32,7014.0,192.4069,192.4915,192.2461,192.3561,7014.0
2021-11-16 10:15:00,227.25,227.63,227.14,227.26,13338.0,192.2969,192.6184,192.2038,192.3054,13338.0
2021-11-16 10:20:00,227.4,227.56,227.23,227.46,5824.0,192.4238,192.5592,192.28,192.4746,5824.0
2021-11-16 10:25:00,227.5,227.63,227.39,227.5,3519.0,192.5084,192.6184,192.4154,192.5084,3519.0
2021-11-16 10:30:00,227.41,227.66,227.41,227.45,6056.0,192.4323,192.6438,192.4323,192.4661,6056.0
2021-11-16 10:35:00,227.38,227.38,226.91,226.93,4908.0,192.4069,192.4069,192.0092,192.0261,4908.0
2021-11-16 10:40:00,226.85,226.85,226.47,226.7,4117.0,191.9584,191.9584,191.6369,191.8315,4117.0
2021-11-16 10:45:00,226.79,226.91,226.79,226.89,1326.0,191.9076,192.0092,191.9076,191.9923,1326.0
2021-11-16 10:50:00,226.83,226.85,226.53,226.53,1976.0,191.9415,191.9584,191.6876,191.6876,1976.0
2021-11-16 10:55:00,226.42,226.56,226.13,226.48,4664.0,191.5946,191.713,191.3492,191.6453,4664.0
2021-11-16 11:00:00,226.45,226.78,226.32,226.53,4206.0,191.6199,191.8992,191.5099,191.6876,4206.0
2021-11-16 11:05:00,226.51,226.63,226.42,226.52,3272.0,191.6707,191.7723,191.5946,191.6792,3272.0
2021-11-16 11:10:00,226.61,226.72,226.5,226.5,5843.0,191.7553,191.8484,191.6623,191.6623,5843.0
2021-11-16 11:15:00,226.59,226.87,226.5,226.87,2748.0,191.7384,191.9753,191.6623,191.9753,2748.0
2021-11-16 11:20:00,227.0,227.0,226.73,226.74,16687.0,192.0853,192.0853,191.8569,191.8653,16687.0
2021-11-16 11:25:00,226.78,226.78,226.59,226.7,7489.0,191.8992,191.8992,191.7384,191.8315,7489.0
2021-11-16 11:30:00,226.77,226.83,226.6,226.64,4140.0,191.8907,191.9415,191.7469,191.7807,4140.0
2021-11-16 11:35:00,226.75,226.8,226.65,226.7,3196.0,191.8738,191.9161,191.7892,191.8315,3196.0
2021-11-16 11:40:00,226.68,226.96,226.68,226.85,4503.0,191.8146,192.0515,191.8146,191.9584,4503.0
2021-11-16 11:45:00,226.85,226.95,226.85,226.91,1645.0,191.9584,192.043,191.9584,192.0092,1645.0
2021-11-16 11:50:00,226.91,226.91,226.74,226.84,2058.0,192.0092,192.0092,191.8653,191.95,2058.0
2021-11-16 11:55:00,226.83,226.92,226.82,226.9,2150.0,191.9415,192.0177,191.933,192.0007,2150.0
2021-11-16 12:00:00,226.97,226.98,226.84,226.91,2869.0,192.06,192.0684,191.95,192.0092,2869.0
2021-11-16 12:05:00,226.87,226.87,226.76,226.87,3451.0,191.9753,191.9753,191.8823,191.9753,3451.0
2021-11-16 12:10:00,226.87,226.98,226.85,226.98,3395.0,191.9753,192.0684,191.9584,192.0684,3395.0
2021-11-16 12:15:00,227.0,227.15,226.85,226.97,5517.0,192.0853,192.2123,191.9584,192.06,5517.0
2021-11-16 12:20:00,226.95,227.05,226.95,227.01,2642.0,192.043,192.1277,192.043,192.0938,2642.0
2021-11-16 12:25:00,226.96,227.0,226.85,227.0,2295.0,192.0515,192.0853,191.9584,192.0853,2295.0
2021-11-16 12:30:00,227.04,227.1,226.95,227.0,2852.0,192.1192,192.17,192.043,192.0853,2852.0
2021-11-16 12:35:00,226.97,227.4,226.97,227.36,5962.0,192.06,192.4238,192.06,192.39,5962.0
2021-11-16 12:40:00,227.31,227.76,226.99,227.0,31899.0,192.3477,192.7285,192.0769,192.0853,31899.0
2021-11-16 12:45:00,226.91,227.51,226.83,227.3,8787.0,192.0092,192.5169,191.9415,192.3392,8787.0
2021-11-16 12:50:00,227.24,227.42,227.24,227.32,1453.0,192.2884,192.4407,192.2884,192.3561,1453.0
2021-11-16 12:55:00,227.4,227.48,227.36,227.41,4260.0,192.4238,192.4915,192.39,192.4323,4260.0
2021-11-16 13:00:00,227.42,227.6,227.41,227.47,2480.0,192.4407,192.5931,192.4323,192.4831,2480.0
2021-11-16 13:05:00,227.4,227.66,227.37,227.43,4590.0,192.4238,192.6438,192.3984,192.4492,4590.0
2021-11-16 13:10:00,227.55,227.69,227.54,227.63,2824.0,192.5508,192.6692,192.5423,192.6184,2824.0
2021-11-16 13:15:00,227.58,227.84,227.58,227.78,1515.0,192.5761,192.7961,192.5761,192.7454,1515.0
2021-11-16 13:20:00,227.72,227.72,227.0,227.27,23461.0,192.6946,192.6946,192.0853,192.3138,23461.0
2021-11-16 13:25:00,227.27,227.34,227.04,227.16,2726.0,192.3138,192.3731,192.1192,192.2207,2726.0
2021-11-16 13:30:00,227.13,227.32,227.13,227.21,2009.0,192.1954,192.3561,192.1954,192.263,2009.0
2021-11-16 13:35:00,227.24,227.59,227.17,227.59,9462.0,192.2884,192.5846,192.2292,192.5846,9462.0
2021-11-16 13:40:00,227.59,227.78,227.4,227.51,5315.0,192.5846,192.7454,192.4238,192.5169,5315.0
2021-11-16 13:45:00,227.44,227.48,227.33,227.34,2004.0,192.4577,192.4915,192.3646,192.3731,2004.0
2021-11-16 13:50:00,227.34,227.49,227.34,227.43,4556.0,192.3731,192.5,192.3731,192.4492,4556.0
2021-11-16 13:55:00,227.44,227.44,227.31,227.31,2548.0,192.4577,192.4577,192.3477,192.3477,2548.0
2021-11-16 14:00:00,227.22,227.45,227.21,227.38,3502.0,192.2715,192.4661,192.263,192.4069,3502.0
2021-11-16 14:05:00,227.39,227.39,227.32,227.34,1730.0,192.4154,192.4154,192.3561,192.3731,1730.0
2021-11-16 14:10:00,227.34,227.34,226.99,226.99,4497.0,192.3731,192.3731,192.0769,192.0769,4497.0
2021-11-16 14:15:00,227.0,227.11,226.96,226.96,2124.0,192.0853,192.1784,192.0515,192.0515,2124.0
2021-11-16 14:20:00,227.0,227.0,226.79,226.79,5120.0,192.0853,192.0853,191.9076,191.9076,5120.0
2021-11-16 14:25:00,226.79,226.79,226.58,226.66,2850.0,191.9076,191.9076,191.7299,191.7976,2850.0
2021-11-16 14:30:00,226.64,226.65,226.26,226.35,30167.0,191.7807,191.7892,191.4592,191.5353,30167.0
2021-11-16 14:35:00,226.37,226.37,226.13,226.19,11650.0,191.5522,191.5522,191.3492,191.3999,11650.0
2021-11-16 14:40:00,226.17,226.24,226.03,226.06,5626.0,191.383,191.4422,191.2645,191.2899,5626.0
2021-11-16 14:45:00,226.0,226.09,225.92,226.02,2844.0,191.2392,191.3153,191.1715,191.2561,2844.0
2021-11-16 14:50:00,226.1,226.24,226.03,226.11,8631.0,191.3238,191.4422,191.2645,191.3322,8631.0
2021-11-16 14:55:00,226.06,226.31,226.06,226.28,3360.0,191.2899,191.5015,191.2899,191.4761,3360.0
2021-11-16 15:00:00,226.28,226.28,226.01,226.11,3128.0,191.4761,191.4761,191.2476,191.3322,3128.0
2021-11-16 15:05:00,226.08,226.1,225.93,225.96,4350.0,191.3069,191.3238,191.1799,191.2053,4350.0
2021-11-16 15:10:00,225.95,226.05,225.86,226.05,7894.0,191.1968,191.2815,191.1207,191.2815,7894.0
2021-11-16 15:15:00,226.04,226.06,225.91,225.94,3541.0,191.273,191.2899,191.163,191.1884,3541.0
2021-11-16 15:20:00,225.94,225.99,225.89,225.92,4841.0,191.1884,191.2307,191.1461,191.1715,4841.0
2021-11-16 15:25:00,225.95,225.95,225.77,225.8,3703.0,191.1968,191.1968,191.0445,191.0699,3703.0
2021-11-16 15:30:00,225.77,225.8,225.62,225.73,8777.0,191.0445,191.0699,190.9176,191.0107,8777.0
2021-11-16 15:35:00,225.73,225.76,225.48,225.53,6033.0,191.0107,191.0361,190.7991,190.8414,6033.0
2021-11-16 15:40:00,225.54,225.75,225.48,225.54,12309.0,190.8499,191.0276,190.7991,190.8499,12309.0
2021-11-16 15:45:00,225.56,225.58,225.36,225.36,11118.0,190.8668,190.8838,190.6976,190.6976,11118.0
2021-11-16 15:50:00,225.42,225.8,225.36,225.54,28531.0,190.7484,191.0699,190.6976,190.8499,28531.0
2021-11-16 15:55:00,225.59,225.83,225.55,225.75,75258.0,190.8922,191.0953,190.8584,191.0276,75258.0
2021-11-17 09:30:00,225.54,225.54,223.17,224.67,22638.0,190.8499,190.8499,188.8444,190.1137,22638.0
2021-11-17 09:35:00,224.75,224.9,224.21,224.85,7130.0,190.1814,190.3083,189.7245,190.266,7130.0
2021-11-17 09:40:00,224.48,224.6,224.27,224.38,4834.0,189.9529,190.0545,189.7752,189.8683,4834.0
2021-11-17 09:45:00,224.58,224.58,223.84,224.16,12414.0,190.0376,190.0376,189.4114,189.6822,12414.0
2021-11-17 09:50:00,224.08,224.34,223.82,223.97,8195.0,189.6145,189.8345,189.3945,189.5214,8195.0
2021-11-17 09:55:00,223.81,224.16,223.64,223.92,6225.0,189.386,189.6822,189.2421,189.4791,6225.0
2021-11-17 10:00:00,223.97,224.06,223.54,223.91,12048.0,189.5214,189.5975,189.1575,189.4706,12048.0
2021-11-17 10:05:00,223.84,224.03,223.53,224.03,71312.0,189.4114,189.5722,189.1491,189.5722,71312.0
2021-11-17 10:10:00,224.09,224.18,224.02,224.09,3192.0,189.6229,189.6991,189.5637,189.6229,3192.0
2021-11-17 10:15:00,224.16,224.64,224.1,224.49,4857.0,189.6822,190.0883,189.6314,189.9614,4857.0
2021-11-17 10:20:00,224.55,224.72,224.38,224.72,7486.0,190.0122,190.156,189.8683,190.156,7486.0
2021-11-17 10:25:00,224.78,224.86,224.69,224.86,5397.0,190.2068,190.2745,190.1306,190.2745,5397.0
2021-11-17 10:30:00,224.8,224.94,224.79,224.87,5246.0,190.2237,190.3422,190.2153,190.283,5246.0
2021-11-17 10:35:00,224.99,225.07,224.68,224.8,3115.0,190.3845,190.4522,190.1222,190.2237,3115.0
2021-11-17 10:40:00,224.8,224.8,224.38,224.47,3558.0,190.2237,190.2237,189.8683,189.9445,3558.0
2021-11-17 10:45:00,224.58,224.58,224.23,224.44,1212.0,190.0376,190.0376,189.7414,189.9191,1212.0
2021-11-17 10:50:00,224.59,224.76,224.45,224.7,2806.0,190.046,190.1899,189.9276,190.1391,2806.0
2021-11-17 10:55:00,224.58,224.84,224.51,224.84,4941.0,190.0376,190.2576,189.9783,190.2576,4941.0
2021-11-17 11:00:00,224.78,224.84,224.7,224.84,3333.0,190.2068,190.2576,190.1391,190.2576,3333.0
2021-11-17 11:05:00,224.86,224.86,224.74,224.81,3360.0,190.2745,190.2745,190.173,190.2322,3360.0
2021-11-17 11:10:00,224.82,224.83,224.6,224.67,2474.0,190.2406,190.2491,190.0545,190.1137,2474.0
2021-11-17 11:15:00,224.66,224.73,224.56,224.7,4411.0,190.1053,190.1645,190.0206,190.1391,4411.0
2021-11-17 11:20:00,224.73,224.73,224.57,224.66,2892.0,190.1645,190.1645,190.0291,190.1053,2892.0
2021-11-17 11:25:00,224.72,224.82,224.67,224.67,2048.0,190.156,190.2406,190.1137,190.1137,2048.0
2021-11-17 11:30:00,224.74,224.96,224.74,224.94,2000.0,190.173,190.3591,190.173,190.3422,2000.0
2021-11-17 11:35:00,224.94,225.07,224.91,225.0,2261.0,190.3422,190.4522,190.3168,190.393,2261.0
2021-11-17 11:40:00,225.09,225.19,224.91,224.91,3483.0,190.4691,190.5537,190.3168,190.3168,3483.0
2021-11-17 11:45:00,224.99,225.0,224.78,224.99,2493.0,190.3845,190.393,190.2068,190.3845,2493.0
2021-11-17 11:50:00,225.01,225.17,224.68,224.73,4300.0,190.4014,190.5368,190.1222,190.1645,4300.0
2021-11-17 11:55:00,224.76,225.01,224.73,224.84,4094.0,190.1899,190.4014,190.1645,190.2576,4094.0
2021-11-17 12:00:00,224.87,224.88,224.75,224.76,900.0,190.283,190.2914,190.1814,190.1899,900.0
2021-11-17 12:05:00,224.84,224.98,224.82,224.92,2718.0,190.2576,190.376,190.2406,190.3253,2718.0
2021-11-17 12:10:00,224.93,225.06,224.9,224.96,4700.0,190.3337,190.4437,190.3083,190.3591,4700.0
2021-11-17 12:15:00,224.97,225.22,224.93,225.22,3299.0,190.3676,190.5791,190.3337,190.5791,3299.0
2021-11-17 12:20:00,225.12,225.22,225.07,225.2,3081.0,190.4945,190.5791,190.4522,190.5622,3081.0
2021-11-17 12:25:00,225.22,225.26,225.04,225.06,3462.0,190.5791,190.613,190.4268,190.4437,3462.0
2021-11-17 12:30:00,225.05,225.18,225.04,225.1,2165.0,190.4353,190.5453,190.4268,190.4776,2165.0
2021-11-17 12:35:00,225.1,225.26,225.05,225.26,2231.0,190.4776,190.613,190.4353,190.613,2231.0
2021-11-17 12:40:00,225.19,225.22,225.14,225.14,1170.0,190.5537,190.5791,190.5114,190.5114,1170.0
2021-11-17 12:45:00,225.11,225.28,225.09,225.24,2959.0,190.486,190.6299,190.4691,190.596,2959.0
2021-11-17 12:50:00,225.23,225.23,225.15,225.2,1567.0,190.5876,190.5876,190.5199,190.5622,1567.0
2021-11-17 12:55:00,225.19,225.2,225.15,225.16,1100.0,190.5537,190.5622,190.5199,190.5284,1100.0
2021-11-17 13:00:00,225.26,225.41,225.17,225.4,2766.0,190.613,190.7399,190.5368,190.7314,2766.0
2021-11-17 13:05:00,225.37,225.45,225.36,225.45,877.0,190.7061,190.7737,190.6976,190.7737,877.0
2021-11-17 13:10:00,225.45,225.53,225.33,225.48,3413.0,190.7737,190.8414,190.6722,190.7991,3413.0
2021-11-17 13:15:00,225.47,225.52,225.42,225.5,2091.0,190.7907,190.833,190.7484,190.8161,2091.0
2021-11-17 13:20:00,225.48,225.48,225.33,225.39,2735.0,190.7991,190.7991,190.6722,190.723,2735.0
2021-11-17 13:25:00,225.47,225.8,225.44,225.75,26302.0,190.7907,191.0699,190.7653,191.0276,26302.0
2021-11-17 13:30:00,225.69,225.69,225.51,225.53,2818.0,190.9768,190.9768,190.8245,190.8414,2818.0
2021-11-17 13:35:00,225.54,225.73,225.53,225.73,1900.0,190.8499,191.0107,190.8414,191.0107,1900.0
2021-11-17 13:40:00,225.72,225.81,225.61,225.71,4598.0,191.0022,191.0784,190.9091,190.9938,4598.0
2021-11-17 13:45:00,225.65,225.67,225.55,225.61,2848.0,190.943,190.9599,190.8584,190.9091,2848.0
2021-11-17 13:50:00,225.59,225.65,225.57,225.65,2801.0,190.8922,190.943,190.8753,190.943,2801.0
2021-11-17 13:55:00,225.67,225.77,225.35,225.39,5944.0,190.9599,191.0445,190.6891,190.723,5944.0
2021-11-17 14:00:00,225.41,225.52,225.41,225.5,2300.0,190.7399,190.833,190.7399,190.8161,2300.0
2021-11-17 14:05:00,225.53,225.64,225.53,225.53,3023.0,190.8414,190.9345,190.8414,190.8414,3023.0
2021-11-17 14:10:00,225.54,225.55,225.49,225.55,1647.0,190.8499,190.8584,190.8076,190.8584,1647.0
2021-11-17 14:15:00,225.51,225.54,225.35,225.41,4300.0,190.8245,190.8499,190.6891,190.7399,4300.0
2021-11-17 14:20:00,225.33,225.38,225.22,225.22,4284.0,190.6722,190.7145,190.5791,190.5791,4284.0
2021-11-17 14:25:00,225.2,225.36,225.17,225.35,3233.0,190.5622,190.6976,190.5368,190.6891,3233.0
2021-11-17 14:30:00,225.36,225.67,225.36,225.56,5002.0,190.6976,190.9599,190.6976,190.8668,5002.0
2021-11-17 14:35:00,225.56,225.68,225.52,225.68,3299.0,190.8668,190.9684,190.833,190.9684,3299.0
2021-11-17 14:40:00,225.74,225.8,225.5,225.55,5590.0,191.0191,191.0699,190.8161,190.8584,5590.0
2021-11-17 14:45:00,225.64,225.79,225.64,225.76,2815.0,190.9345,191.0615,190.9345,191.0361,2815.0
2021-11-17 14:50:00,225.75,225.92,225.71,225.84,3692.0,191.0276,191.1715,190.9938,191.1038,3692.0
2021-11-17 14:55:00,225.84,225.92,225.81,225.92,4193.0,191.1038,191.1715,191.0784,191.1715,4193.0
2021-11-17 15:00:00,225.95,225.95,225.57,225.58,4579.0,191.1968,191.1968,190.8753,190.8838,4579.0
2021-11-17 15:05:00,225.62,225.62,225.45,225.58,7685.0,190.9176,190.9176,190.7737,190.8838,7685.0
2021-11-17 15:10:00,225.64,225.8,225.64,225.71,3026.0,190.9345,191.0699,190.9345,190.9938,3026.0
2021-11-17 15:15:00,225.79,226.06,225.79,226.01,7111.0,191.0615,191.2899,191.0615,191.2476,7111.0
2021-11-17 15:20:00,226.12,226.38,226.12,226.25,5715.0,191.3407,191.5607,191.3407,191.4507,5715.0
2021-11-17 15:25:00,226.31,226.57,226.31,226.48,6399.0,191.5015,191.7215,191.5015,191.6453,6399.0
2021-11-17 15:30:00,226.47,226.74,226.39,226.74,16102.0,191.6369,191.8653,191.5692,191.8653,16102.0
2021-11-17 15:35:00,226.74,226.96,226.57,226.7,16679.0,191.8653,192.0515,191.7215,191.8315,16679.0
2021-11-17 15:40:00,226.61,226.91,226.61,226.91,17147.0,191.7553,192.0092,191.7553,192.0092,17147.0
2021-11-17 15:45:00,226.86,227.06,226.56,226.61,12445.0,191.9669,192.1361,191.713,191.7553,12445.0
2021-11-17 15:50:00,226.62,226.79,226.58,226.67,27409.0,191.7638,191.9076,191.7299,191.8061,27409.0
2021-11-17 15:55:00,226.62,226.62,226.3,226.46,57212.0,191.7638,191.7638,191.493,191.6284,57212.0
2021-11-18 09:30:00,225.98,226.18,224.65,225.73,18000.0,191.2222,191.3915,190.0968,191.0107,18000.0
2021-11-18 09:35:00,225.58,225.86,225.01,225.86,3212.0,190.8838,191.1207,190.4014,191.1207,3212.0
2021-11-18 09:40:00,225.51,225.88,225.07,225.07,4087.0,190.8245,191.1376,190.4522,190.4522,4087.0
2021-11-18 09:45:00,225.29,226.3,225.29,225.99,7075.0,190.6384,191.493,190.6384,191.2307,7075.0
2021-11-18 09:50:00,225.99,226.04,225.66,225.74,4002.0,191.2307,191.273,190.9515,191.0191,4002.0
2021-11-18 09:55:00,225.73,225.98,225.51,225.98,3310.0,191.0107,191.2222,190.8245,191.2222,3310.0
2021-11-18 10:00:00,225.98,226.22,225.78,226.04,23676.0,191.2222,191.4253,191.053,191.273,23676.0
2021-11-18 10:05:00,226.1,226.49,225.9,225.99,21668.0,191.3238,191.6538,191.1545,191.2307,21668.0
2021-11-18 10:10:00,225.83,225.87,225.24,225.3,25420.0,191.0953,191.1292,190.596,190.6468,25420.0
2021-11-18 10:15:00,225.38,225.5,225.15,225.25,3547.0,190.7145,190.8161,190.5199,190.6045,3547.0
2021-11-18 10:20:00,225.26,225.34,224.96,224.96,3787.0,190.613,190.6807,190.3591,190.3591,3787.0
2021-11-18 10:25:00,225.08,225.18,224.85,224.91,4015.0,190.4607,190.5453,190.266,190.3168,4015.0
2021-11-18 10:30:00,225.09,225.13,224.92,225.03,11454.0,190.4691,190.503,190.3253,190.4183,11454.0
2021-11-18 10:35:00,225.01,225.07,224.96,225.07,2128.0,190.4014,190.4522,190.3591,190.4522,2128.0
2021-11-18 10:40:00,225.22,225.26,225.08,225.08,1740.0,190.5791,190.613,190.4607,190.4607,1740.0
2021-11-18 10:45:00,225.08,225.1,224.6,224.69,58252.0,190.4607,190.4776,190.0545,190.1306,58252.0
2021-11-18 10:50:00,224.73,224.73,224.34,224.43,2316.0,190.1645,190.1645,189.8345,189.9106,2316.0
2021-11-18 10:55:00,224.41,224.72,224.39,224.72,2094.0,189.8937,190.156,189.8768,190.156,2094.0
2021-11-18 11:00:00,224.79,225.3,224.79,225.2,8212.0,190.2153,190.6468,190.2153,190.5622,8212.0
2021-11-18 11:05:00,225.28,225.6,225.23,225.48,9109.0,190.6299,190.9007,190.5876,190.7991,9109.0
2021-11-18 11:10:00,225.45,225.45,225.04,225.25,5439.0,190.7737,190.7737,190.4268,190.6045,5439.0
2021-11-18 11:15:00,225.32,226.05,225.32,226.0,5757.0,190.6637,191.2815,190.6637,191.2392,5757.0
2021-11-18 11:20:00,225.99,226.35,225.99,226.07,4897.0,191.2307,191.5353,191.2307,191.2984,4897.0
2021-11-18 11:25:00,226.17,226.19,225.8,226.14,9407.0,191.383,191.3999,191.0699,191.3576,9407.0
2021-11-18 11:30:00,226.06,226.06,225.72,225.88,4180.0,191.2899,191.2899,191.0022,191.1376,4180.0
2021-11-18 11:35:00,225.87,225.99,225.74,225.84,2947.0,191.1292,191.2307,191.0191,191.1038,2947.0
2021-11-18 11:40:00,225.75,225.84,225.5,225.5,5823.0,191.0276,191.1038,190.8161,190.8161,5823.0
2021-11-18 11:45:00,225.35,225.35,225.07,225.24,3149.0,190.6891,190.6891,190.4522,190.596,3149.0
2021-11-18 11:50:00,225.19,225.32,225.12,225.32,1335.0,190.5537,190.6637,190.4945,190.6637,1335.0
2021-11-18 11:55:00,225.41,225.41,225.15,225.31,2938.0,190.7399,190.7399,190.5199,190.6553,2938.0
2021-11-18 12:00:00,225.27,225.59,225.21,225.39,3921.0,190.6214,190.8922,190.5707,190.723,3921.0
2021-11-18 12:05:00,225.44,225.48,225.24,225.24,3415.0,190.7653,190.7991,190.596,190.596,3415.0
2021-11-18 12:10:00,225.32,225.64,225.32,225.64,3387.0,190.6637,190.9345,190.6637,190.9345,3387.0
2021-11-18 12:15:00,225.57,225.7,225.57,225.63,4540.0,190.8753,190.9853,190.8753,190.9261,4540.0
2021-11-18 12:20:00,225.63,225.63,225.55,225.63,2772.0,190.9261,190.9261,190.8584,190.9261,2772.0
2021-11-18 12:25:00,225.81,225.81,225.52,225.66,2327.0,191.0784,191.0784,190.833,190.9515,2327.0
2021-11-18 12:30:00,225.67,225.7,225.63,225.69,1433.0,190.9599,190.9853,190.9261,190.9768,1433.0
2021-11-18 12:35:00,225.7,225.71,225.62,225.71,1137.0,190.9853,190.9938,190.9176,190.9938,1137.0
2021-11-18 12:40:00,225.69,225.69,225.59,225.59,2305.0,190.9768,190.9768,190.8922,190.8922,2305.0
2021-11-18 12:45:00,225.6,225.64,225.3,225.3,3603.0,190.9007,190.9345,190.6468,190.6468,3603.0
2021-11-18 12:50:00,225.32,225.35,225.17,225.26,3256.0,190.6637,190.6891,190.5368,190.613,3256.0
2021-11-18 12:55:00,225.32,225.51,225.29,225.49,1200.0,190.6637,190.8245,190.6384,190.8076,1200.0
2021-11-18 13:00:00,225.52,226.16,225.48,226.16,9201.0,190.833,191.3745,190.7991,191.3745,9201.0
2021-11-18 13:05:00,226.09,226.09,225.82,225.91,6499.0,191.3153,191.3153,191.0868,191.163,6499.0
2021-11-18 13:10:00,226.0,226.06,225.99,226.03,300.0,191.2392,191.2899,191.2307,191.2645,300.0
2021-11-18 13:15:00,226.06,226.06,225.95,226.0,1620.0,191.2899,191.2899,191.1968,191.2392,1620.0
2021-11-18 13:20:00,225.99,225.99,225.87,225.88,1110.0,191.2307,191.2307,191.1292,191.1376,1110.0
2021-11-18 13:25:00,225.9,226.02,225.85,225.99,1300.0,191.1545,191.2561,191.1122,191.2307,1300.0
2021-11-18 13:30:00,226.01,226.03,225.92,226.01,2640.0,191.2476,191.2645,191.1715,191.2476,2640.0
2021-11-18 13:35:00,225.98,226.47,225.97,226.38,5063.0,191.2222,191.6369,191.2138,191.5607,5063.0
2021-11-18 13:40:00,226.46,226.6,226.46,226.51,2633.0,191.6284,191.7469,191.6284,191.6707,2633.0
2021-11-18 13:45:00,226.51,226.58,226.46,226.54,1449.0,191.6707,191.7299,191.6284,191.6961,1449.0
2021-11-18 13:50:00,226.53,226.65,226.43,226.52,4702.0,191.6876,191.7892,191.603,191.6792,4702.0
2021-11-18 13:55:00,226.57,226.57,226.47,226.57,1800.0,191.7215,191.7215,191.6369,191.7215,1800.0
2021-11-18 14:00:00,226.67,226.67,226.29,226.29,3532.0,191.8061,191.8061,191.4846,191.4846,3532.0
2021-11-18 14:05:00,226.18,226.31,226.03,226.12,3044.0,191.3915,191.5015,191.2645,191.3407,3044.0
2021-11-18 14:10:00,226.2,226.38,226.15,226.16,3271.0,191.4084,191.5607,191.3661,191.3745,3271.0
2021-11-18 14:15:00,226.16,226.34,226.13,226.23,2738.0,191.3745,191.5269,191.3492,191.4338,2738.0
2021-11-18 14:20:00,226.24,226.35,226.22,226.3,2472.0,191.4422,191.5353,191.4253,191.493,2472.0
2021-11-18 14:25:00,226.2,226.25,226.01,226.1,3014.0,191.4084,191.4507,191.2476,191.3238,3014.0
2021-11-18 14:30:00,226.13,226.24,226.07,226.18,2306.0,191.3492,191.4422,191.2984,191.3915,2306.0
2021-11-18 14:35:00,226.28,226.37,226.15,226.17,2384.0,191.4761,191.5522,191.3661,191.383,2384.0
2021-11-18 14:40:00,226.23,226.36,226.12,226.14,5080.0,191.4338,191.5438,191.3407,191.3576,5080.0
2021-11-18 14:45:00,226.19,226.41,226.16,226.4,1378.0,191.3999,191.5861,191.3745,191.5776,1378.0
2021-11-18 14:50:00,226.4,226.4,226.27,226.31,2361.0,191.5776,191.5776,191.4676,191.5015,2361.0
2021-11-18 14:55:00,226.27,226.33,226.21,226.32,3659.0,191.4676,191.5184,191.4169,191.5099,3659.0
2021-11-18 15:00:00,226.34,226.47,226.26,226.44,3297.0,191.5269,191.6369,191.4592,191.6115,3297.0
2021-11-18 15:05:00,226.42,226.45,226.32,226.39,3916.0,191.5946,191.6199,191.5099,191.5692,3916.0
2021-11-18 15:10:00,226.46,226.54,226.21,226.29,4366.0,191.6284,191.6961,191.4169,191.4846,4366.0
2021-11-18 15:15:00,226.28,226.34,226.12,226.12,4573.0,191.4761,191.5269,191.3407,191.3407,4573.0
2021-11-18 15:20:00,226.11,226.26,226.06,226.24,5316.0,191.3322,191.4592,191.2899,191.4422,5316.0
2021-11-18 15:25:00,226.25,226.38,226.23,226.29,4000.0,191.4507,191.5607,191.4338,191.4846,4000.0
2021-11-18 15:30:00,226.2,226.42,226.14,226.42,6135.0,191.4084,191.5946,191.3576,191.5946,6135.0
2021-11-18 15:35:00,226.42,226.55,226.2,226.29,13163.0,191.5946,191.7046,191.4084,191.4846,13163.0
2021-11-18 15:40:00,226.37,226.4,226.16,226.26,9048.0,191.5522,191.5776,191.3745,191.4592,9048.0
2021-11-18 15:45:00,226.3,226.51,226.27,226.48,13435.0,191.493,191.6707,191.4676,191.6453,13435.0
2021-11-18 15:50:00,226.47,226.47,226.07,226.13,24685.0,191.6369,191.6369,191.2984,191.3492,24685.0
2021-11-18 15:55:00,226.12,226.49,225.92,226.22,69925.0,191.3407,191.6538,191.1715,191.4253,69925.0
2021-11-19 09:30:00,226.5,226.5,223.95,224.93,75520.0,191.6623,191.6623,189.5045,190.3337,75520.0
2021-11-19 09:35:00,224.9,225.27,224.01,224.03,54769.0,190.3083,190.6214,189.5552,189.5722,54769.0
2021-11-19 09:40:00,224.15,224.73,224.04,224.39,4695.0,189.6737,190.1645,189.5806,189.8768,4695.0
2021-11-19 09:45:00,224.46,224.69,224.29,224.48,3437.0,189.936,190.1306,189.7922,189.9529,3437.0
2021-11-19 09:50:00,224.52,224.98,224.14,224.93,18203.0,189.9868,190.376,189.6652,190.3337,18203.0
2021-11-19 09:55:00,225.05,225.24,224.91,224.91,3234.0,190.4353,190.596,190.3168,190.3168,3234.0
2021-11-19 10:00:00,225.0,225.6,224.71,225.46,4970.0,190.393,190.9007,190.1476,190.7822,4970.0
2021-11-19 10:05:00,225.3,225.35,225.02,225.1,2452.0,190.6468,190.6891,190.4099,190.4776,2452.0
2021-11-19 10:10:00,224.99,225.0,224.52,224.52,4030.0,190.3845,190.393,189.9868,189.9868,4030.0
2021-11-19 10:15:00,224.68,224.91,224.57,224.8,6821.0,190.1222,190.3168,190.0291,190.2237,6821.0
2021-11-19 10:20:00,224.79,224.87,224.23,224.62,4050.0,190.2153,190.283,189.7414,190.0714,4050.0
2021-11-19 10:25:00,224.51,224.6,224.42,224.59,4718.0,189.9783,190.0545,189.9022,190.046,4718.0
2021-11-19 10:30:00,224.63,224.63,224.31,224.31,9100.0,190.0799,190.0799,189.8091,189.8091,9100.0
2021-11-19 10:35:00,224.26,224.69,224.2,224.63,4549.0,189.7668,190.1306,189.716,190.0799,4549.0
2021-11-19 10:40:00,224.65,224.65,224.43,224.43,2692.0,190.0968,190.0968,189.9106,189.9106,2692.0
2021-11-19 10:45:00,224.38,224.76,224.38,224.58,4582.0,189.8683,190.1899,189.8683,190.0376,4582.0
2021-11-19 10:50:00,224.6,224.67,224.43,224.62,5355.0,190.0545,190.1137,189.9106,190.0714,5355.0
2021-11-19 10:55:00,224.55,224.75,224.54,224.63,4625.0,190.0122,190.1814,190.0037,190.0799,4625.0
2021-11-19 11:00:00,224.65,224.69,224.54,224.69,2560.0,190.0968,190.1306,190.0037,190.1306,2560.0
2021-11-19 11:05:00,224.59,224.64,224.44,224.57,46852.0,190.046,190.0883,189.9191,190.0291,46852.0
2021-11-19 11:10:00,224.58,224.63,224.33,224.48,5560.0,190.0376,190.0799,189.826,189.9529,5560.0
2021-11-19 11:15:00,224.41,224.7,224.4,224.62,9770.0,189.8937,190.1391,189.8852,190.0714,9770.0
2021-11-19 11:20:00,224.6,224.67,224.44,224.6,7141.0,190.0545,190.1137,189.9191,190.0545,7141.0
2021-11-19 11:25:00,224.56,224.56,224.27,224.32,5613.0,190.0206,190.0206,189.7752,189.8176,5613.0
2021-11-19 11:30:00,224.33,224.35,224.1,224.17,5216.0,189.826,189.8429,189.6314,189.6906,5216.0
2021-11-19 11:35:00,224.11,224.55,224.1,224.55,4262.0,189.6399,190.0122,189.6314,190.0122,4262.0
2021-11-19 11:40:00,224.55,224.56,224.35,224.38,5437.0,190.0122,190.0206,189.8429,189.8683,5437.0
2021-11-19 11:45:00,224.48,224.49,224.09,224.19,2867.0,189.9529,189.9614,189.6229,189.7075,2867.0
2021-11-19 11:50:00,224.07,224.11,223.55,223.96,22683.0,189.606,189.6399,189.166,189.5129,22683.0
2021-11-19 11:55:00,223.97,224.25,223.97,224.1,3131.0,189.5214,189.7583,189.5214,189.6314,3131.0
2021-11-19 12:00:00,224.06,224.18,223.81,223.94,7622.0,189.5975,189.6991,189.386,189.496,7622.0
2021-11-19 12:05:00,223.96,224.0,223.9,223.92,2700.0,189.5129,189.5468,189.4622,189.4791,2700.0
2021-11-19 12:10:00,223.87,224.07,223.85,223.95,5576.0,189.4368,189.606,189.4198,189.5045,5576.0
2021-11-19 12:15:00,223.98,224.04,223.93,223.93,2566.0,189.5298,189.5806,189.4875,189.4875,2566.0
2021-11-19 12:20:00,223.92,223.96,223.85,223.96,1049.0,189.4791,189.5129,189.4198,189.5129,1049.0
2021-11-19 12:25:00,223.95,224.0,223.87,223.92,2725.0,189.5045,189.5468,189.4368,189.4791,2725.0
2021-11-19 12:30:00,223.87,224.0,223.86,223.99,2741.0,189.4368,189.5468,189.4283,189.5383,2741.0
2021-11-19 12:35:00,223.93,224.05,223.88,223.89,1200.0,189.4875,189.5891,189.4452,189.4537,1200.0
2021-11-19 12:40:00,223.93,224.18,223.93,224.09,9700.0,189.4875,189.6991,189.4875,189.6229,9700.0
2021-11-19 12:45:00,224.14,224.23,224.03,224.23,1600.0,189.6652,189.7414,189.5722,189.7414,1600.0
2021-11-19 12:50:00,224.19,224.45,224.19,224.37,2200.0,189.7075,189.9276,189.7075,189.8599,2200.0
2021-11-19 12:55:00,224.35,224.37,224.24,224.36,916.0,189.8429,189.8599,189.7499,189.8514,916.0
2021-11-19 13:00:00,224.29,224.41,224.12,224.12,2970.0,189.7922,189.8937,189.6483,189.6483,2970.0
2021-11-19 13:05:00,224.13,224.19,224.06,224.18,2249.0,189.6568,189.7075,189.5975,189.6991,2249.0
2021-11-19 13:10:00,224.09,224.18,223.88,223.98,3399.0,189.6229,189.6991,189.4452,189.5298,3399.0
2021-11-19 13:15:00,223.98,224.24,223.98,224.24,2695.0,189.5298,189.7499,189.5298,189.7499,2695.0
2021-11-19 13:20:00,224.11,224.17,224.08,224.08,800.0,189.6399,189.6906,189.6145,189.6145,800.0
2021-11-19 13:25:00,224.06,224.06,223.54,223.74,3523.0,189.5975,189.5975,189.1575,189.3268,3523.0
2021-11-19 13:30:00,223.71,223.72,223.52,223.56,933.0,189.3014,189.3098,189.1406,189.1744,933.0
2021-11-19 13:35:00,223.46,223.5,223.36,223.41,2608.0,189.0898,189.1237,189.0052,189.0475,2608.0
2021-11-19 13:40:00,223.47,223.59,223.41,223.46,1911.0,189.0983,189.1998,189.0475,189.0898,1911.0
2021-11-19 13:45:00,223.46,223.56,223.39,223.48,4211.0,189.0898,189.1744,189.0306,189.1068,4211.0
2021-11-19 13:50:00,223.48,223.53,223.36,223.37,1108.0,189.1068,189.1491,189.0052,189.0137,1108.0
2021-11-19 13:55:00,223.36,223.56,223.32,223.48,2818.0,189.0052,189.1744,188.9714,189.1068,2818.0
2021-11-19 14:00:00,223.53,223.55,223.47,223.54,1496.0,189.1491,189.166,189.0983,189.1575,1496.0
2021-11-19 14:05:00,223.52,223.69,223.52,223.65,1500.0,189.1406,189.2845,189.1406,189.2506,1500.0
2021-11-19 14:10:00,223.71,223.81,223.63,223.81,2529.0,189.3014,189.386,189.2337,189.386,2529.0
2021-11-19 14:15:00,223.75,223.75,223.54,223.54,1666.0,189.3352,189.3352,189.1575,189.1575,1666.0
2021-11-19 14:20:00,223.55,223.71,223.55,223.69,2480.0,189.166,189.3014,189.166,189.2845,2480.0
2021-11-19 14:25:00,223.62,223.63,223.52,223.52,3689.0,189.2252,189.2337,189.1406,189.1406,3689.0
2021-11-19 14:30:00,223.53,223.54,223.4,223.51,2600.0,189.1491,189.1575,189.0391,189.1321,2600.0
2021-11-19 14:35:00,223.51,223.59,223.47,223.56,3081.0,189.1321,189.1998,189.0983,189.1744,3081.0
2021-11-19 14:40:00,223.47,223.57,223.4,223.46,4300.0,189.0983,189.1829,189.0391,189.0898,4300.0
2021-11-19 14:45:00,223.4,223.51,223.39,223.49,1800.0,189.0391,189.1321,189.0306,189.1152,1800.0
2021-11-19 14:50:00,223.5,223.55,223.45,223.5,2301.0,189.1237,189.166,189.0814,189.1237,2301.0
2021-11-19 14:55:00,223.49,223.54,223.41,223.45,2200.0,189.1152,189.1575,189.0475,189.0814,2200.0
2021-11-19 15:00:00,223.46,223.77,223.46,223.74,3018.0,189.0898,189.3521,189.0898,189.3268,3018.0
2021-11-19 15:05:00,223.65,223.79,223.63,223.79,1473.0,189.2506,189.3691,189.2337,189.3691,1473.0
2021-11-19 15:10:00,223.72,223.81,223.59,223.59,3153.0,189.3098,189.386,189.1998,189.1998,3153.0
2021-11-19 15:15:00,223.63,223.63,223.53,223.59,1530.0,189.2337,189.2337,189.1491,189.1998,1530.0
2021-11-19 15:20:00,223.55,223.58,223.48,223.53,4839.0,189.166,189.1914,189.1068,189.1491,4839.0
2021-11-19 15:25:00,223.55,223.63,223.49,223.63,3241.0,189.166,189.2337,189.1152,189.2337,3241.0
2021-11-19 15:30:00,223.55,223.84,223.55,223.8,5938.0,189.166,189.4114,189.166,189.3775,5938.0
2021-11-19 15:35:00,223.8,223.8,223.55,223.57,5174.0,189.3775,189.3775,189.166,189.1829,5174.0
2021-11-19 15:40:00,223.59,223.59,223.37,223.39,7930.0,189.1998,189.1998,189.0137,189.0306,7930.0
2021-11-19 15:45:00,223.39,223.57,223.29,223.53,10059.0,189.0306,189.1829,188.946,189.1491,10059.0
2021-11-19 15:50:00,223.51,223.51,221.99,222.93,71723.0,189.1321,189.1321,187.8459,188.6413,71723.0
2021-11-19 15:55:00,222.96,223.46,222.94,223.31,59926.0,188.6667,189.0898,188.6498,188.9629,59926.0
2021-11-22 09:30:00,223.4,224.42,222.78,223.27,12893.0,189.0391,189.9022,188.5144,188.9291,12893.0
2021-11-22 09:35:00,223.62,223.62,222.96,223.05,3279.0,189.2252,189.2252,188.6667,188.7429,3279.0
2021-11-22 09:40:00,222.98,223.97,222.91,223.81,5113.0,188.6837,189.5214,188.6244,189.386,5113.0
2021-11-22 09:45:00,223.8,224.31,223.6,224.08,16098.0,189.3775,189.8091,189.2083,189.6145,16098.0
2021-11-22 09:50:00,224.09,224.41,224.09,224.25,2152.0,189.6229,189.8937,189.6229,189.7583,2152.0
2021-11-22 09:55:00,224.4,225.28,224.4,225.28,2600.0,189.8852,190.6299,189.8852,190.6299,2600.0
2021-11-22 10:00:00,225.29,225.71,225.26,225.51,10355.0,190.6384,190.9938,190.613,190.8245,10355.0
2021-11-22 10:05:00,225.56,225.67,225.35,225.39,4816.0,190.8668,190.9599,190.6891,190.723,4816.0
2021-11-22 10:10:00,225.38,225.39,224.73,224.88,9373.0,190.7145,190.723,190.1645,190.2914,9373.0
2021-11-22 10:15:00,224.93,225.14,224.34,224.72,4542.0,190.3337,190.5114,189.8345,190.156,4542.0
2021-11-22 10:20:00,224.35,224.35,224.0,224.07,2396.0,189.8429,189.8429,189.5468,189.606,2396.0
2021-11-22 10:25:00,224.2,224.26,223.87,224.2,2032.0,189.716,189.7668,189.4368,189.716,2032.0
2021-11-22 10:30:00,224.2,224.47,224.17,224.17,3299.0,189.716,189.9445,189.6906,189.6906,3299.0
2021-11-22 10:35:00,224.21,224.51,224.16,224.49,2349.0,189.7245,189.9783,189.6822,189.9614,2349.0
2021-11-22 10:40:00,224.41,224.74,224.18,224.32,4187.0,189.8937,190.173,189.6991,189.8176,4187.0
2021-11-22 10:45:00,224.15,224.35,224.14,224.26,2002.0,189.6737,189.8429,189.6652,189.7668,2002.0
2021-11-22 10:50:00,224.2,224.4,224.1,224.35,3547.0,189.716,189.8852,189.6314,189.8429,3547.0
2021-11-22 10:55:00,224.34,224.42,224.11,224.22,4768.0,189.8345,189.9022,189.6399,189.7329,4768.0
2021-11-22 11:00:00,224.28,224.65,224.21,224.65,3544.0,189.7837,190.0968,189.7245,190.0968,3544.0
2021-11-22 11:05:00,224.69,224.69,224.32,224.4,4216.0,190.1306,190.1306,189.8176,189.8852,4216.0
2021-11-22 11:10:00,224.34,224.37,224.21,224.31,2532.0,189.8345,189.8599,189.7245,189.8091,2532.0
2021-11-22 11:15:00,224.26,224.44,224.14,224.43,4381.0,189.7668,189.9191,189.6652,189.9106,4381.0
2021-11-22 11:20:00,224.57,224.7,224.39,224.58,2961.0,190.0291,190.1391,189.8768,190.0376,2961.0
2021-11-22 11:25:00,224.64,224.76,224.56,224.6,3551.0,190.0883,190.1899,190.0206,190.0545,3551.0
2021-11-22 11:30:00,224.53,224.59,224.37,224.42,1909.0,189.9953,190.046,189.8599,189.9022,1909.0
2021-11-22 11:35:00,224.53,224.53,224.33,224.36,1971.0,189.9953,189.9953,189.826,189.8514,1971.0
2021-11-22 11:40:00,224.44,224.64,224.26,224.26,3001.0,189.9191,190.0883,189.7668,189.7668,3001.0
2021-11-22 11:45:00,224.31,224.42,224.11,224.11,6235.0,189.8091,189.9022,189.6399,189.6399,6235.0
2021-11-22 11:50:00,224.1,224.1,223.63,223.79,2309.0,189.6314,189.6314,189.2337,189.3691,2309.0
2021-11-22 11:55:00,223.7,223.77,223.5,223.77,3722.0,189.2929,189.3521,189.1237,189.3521,3722.0
2021-11-22 12:00:00,223.93,224.2,223.81,224.07,1700.0,189.4875,189.716,189.386,189.606,1700.0
2021-11-22 12:05:00,224.09,224.19,224.09,224.14,700.0,189.6229,189.7075,189.6229,189.6652,700.0
2021-11-22 12:10:00,224.18,224.23,223.99,224.12,5836.0,189.6991,189.7414,189.5383,189.6483,5836.0
2021-11-22 12:15:00,224.16,224.19,223.94,223.96,2460.0,189.6822,189.7075,189.496,189.5129,2460.0
2021-11-22 12:20:00,223.91,224.01,223.87,223.94,2343.0,189.4706,189.5552,189.4368,189.496,2343.0
2021-11-22 12:25:00,223.92,224.14,223.88,224.14,1733.0,189.4791,189.6652,189.4452,189.6652,1733.0
2021-11-22 12:30:00,224.05,224.12,223.96,223.98,1800.0,189.5891,189.6483,189.5129,189.5298,1800.0
2021-11-22 12:35:00,223.97,224.17,223.94,224.13,4926.0,189.5214,189.6906,189.496,189.6568,4926.0
2021-11-22 12:40:00,224.15,224.35,224.08,224.35,26711.0,189.6737,189.8429,189.6145,189.8429,26711.0
2021-11-22 12:45:00,224.33,224.44,224.18,224.35,1982.0,189.826,189.9191,189.6991,189.8429,1982.0
2021-11-22 12:50:00,224.26,224.26,224.14,224.15,600.0,189.7668,189.7668,189.6652,189.6737,600.0
2021-11-22 12:55:00,224.08,224.22,224.06,224.16,1974.0,189.6145,189.7329,189.5975,189.6822,1974.0
2021-11-22 13:00:00,224.26,224.47,224.21,224.47,1721.0,189.7668,189.9445,189.7245,189.9445,1721.0
2021-11-22 13:05:00,224.52,224.61,224.44,224.56,4300.0,189.9868,190.0629,189.9191,190.0206,4300.0
2021-11-22 13:10:00,224.59,224.8,224.58,224.7,4500.0,190.046,190.2237,190.0376,190.1391,4500.0
2021-11-22 13:15:00,224.79,224.99,224.79,224.91,4608.0,190.2153,190.3845,190.2153,190.3168,4608.0
2021-11-22 13:20:00,224.91,224.99,224.85,224.93,4181.0,190.3168,190.3845,190.266,190.3337,4181.0
2021-11-22 13:25:00,224.96,225.09,224.87,224.95,2726.0,190.3591,190.4691,190.283,190.3507,2726.0
2021-11-22 13:30:00,224.92,224.99,224.81,224.82,3137.0,190.3253,190.3845,190.2322,190.2406,3137.0
2021-11-22 13:35:00,224.8,224.99,224.74,224.84,23500.0,190.2237,190.3845,190.173,190.2576,23500.0
2021-11-22 13:40:00,224.88,224.88,224.58,224.73,1893.0,190.2914,190.2914,190.0376,190.1645,1893.0
2021-11-22 13:45:00,224.73,224.78,224.62,224.62,1440.0,190.1645,190.2068,190.0714,190.0714,1440.0
2021-11-22 13:50:00,224.63,224.68,224.43,224.44,16220.0,190.0799,190.1222,189.9106,189.9191,16220.0
2021-11-22 13:55:00,224.3,224.52,224.3,224.3,2650.0,189.8006,189.9868,189.8006,189.8006,2650.0
2021-11-22 14:00:00,224.34,224.53,224.23,224.53,17284.0,189.8345,189.9953,189.7414,189.9953,17284.0
2021-11-22 14:05:00,224.51,224.51,224.36,224.37,16500.0,189.9783,189.9783,189.8514,189.8599,16500.0
2021-11-22 14:10:00,224.37,224.57,224.31,224.56,2925.0,189.8599,190.0291,189.8091,190.0206,2925.0
2021-11-22 14:15:00,224.63,224.67,224.38,224.38,1407.0,190.0799,190.1137,189.8683,189.8683,1407.0
2021-11-22 14:20:00,224.45,224.51,224.29,224.45,1600.0,189.9276,189.9783,189.7922,189.9276,1600.0
2021-11-22 14:25:00,224.44,224.68,224.31,224.53,2225.0,189.9191,190.1222,189.8091,189.9953,2225.0
2021-11-22 14:30:00,224.56,224.67,224.49,224.5,26648.0,190.0206,190.1137,189.9614,189.9699,26648.0
2021-11-22 14:35:00,224.6,225.14,224.6,225.14,4150.0,190.0545,190.5114,190.0545,190.5114,4150.0
2021-11-22 14:40:00,225.15,225.15,225.0,225.01,800.0,190.5199,190.5199,190.393,190.4014,800.0
2021-11-22 14:45:00,225.0,225.0,224.78,224.8,2720.0,190.393,190.393,190.2068,190.2237,2720.0
2021-11-22 14:50:00,224.73,224.91,224.61,224.91,3064.0,190.1645,190.3168,190.0629,190.3168,3064.0
2021-11-22 14:55:00,224.91,224.94,224.8,224.82,2400.0,190.3168,190.3422,190.2237,190.2406,2400.0
2021-11-22 15:00:00,224.88,225.14,224.86,225.08,2734.0,190.2914,190.5114,190.2745,190.4607,2734.0
2021-11-22 15:05:00,224.94,225.14,224.91,224.98,5451.0,190.3422,190.5114,190.3168,190.376,5451.0
2021-11-22 15:10:00,225.04,225.23,224.93,225.2,2400.0,190.4268,190.5876,190.3337,190.5622,2400.0
2021-11-22 15:15:00,225.19,225.24,225.09,225.09,1450.0,190.5537,190.596,190.4691,190.4691,1450.0
2021-11-22 15:20:00,225.04,225.33,225.04,225.33,5682.0,190.4268,190.6722,190.4268,190.6722,5682.0
2021-11-22 15:25:00,225.28,225.36,225.22,225.32,3835.0,190.6299,190.6976,190.5791,190.6637,3835.0
2021-11-22 15:30:00,225.27,225.3,225.01,225.19,7395.0,190.6214,190.6468,190.4014,190.5537,7395.0
2021-11-22 15:35:00,225.24,225.26,225.01,225.2,6053.0,190.596,190.613,190.4014,190.5622,6053.0
2021-11-22 15:40:00,225.21,225.22,224.89,224.93,12024.0,190.5707,190.5791,190.2999,190.3337,12024.0
2021-11-22 15:45:00,224.93,225.04,224.89,224.96,11079.0,190.3337,190.4268,190.2999,190.3591,11079.0
2021-11-22 15:50:00,224.96,224.96,224.52,224.77,46499.0,190.3591,190.3591,189.9868,190.1983,46499.0
2021-11-22 15:55:00,224.74,224.96,223.72,224.62,107123.0,190.173,190.3591,189.3098,190.0714,107123.0
2021-11-23 09:30:00,223.31,224.31,222.47,222.9,36857.0,188.9629,189.8091,188.2521,188.616,36857.0
2021-11-23 09:35:00,222.87,222.95,222.22,222.69,7926.0,188.5906,188.6583,188.0406,188.4383,7926.0
2021-11-23 09:40:00,222.62,223.2,222.61,222.84,3449.0,188.379,188.8698,188.3706,188.5652,3449.0
2021-11-23 09:45:00,222.75,223.22,222.68,223.11,7044.0,188.489,188.8867,188.4298,188.7937,7044.0
2021-11-23 09:50:00,223.14,224.0,223.08,224.0,27053.0,188.819,189.5468,188.7683,189.5468,27053.0
2021-11-23 09:55:00,223.87,224.57,223.83,223.83,8621.0,189.4368,190.0291,189.4029,189.4029,8621.0
2021-11-23 10:00:00,223.86,224.17,223.85,224.17,2990.0,189.4283,189.6906,189.4198,189.6906,2990.0
2021-11-23 10:05:00,224.02,224.13,223.34,223.41,4600.0,189.5637,189.6568,188.9883,189.0475,4600.0
2021-11-23 10:10:00,223.53,223.69,223.11,223.46,7887.0,189.1491,189.2845,188.7937,189.0898,7887.0
2021-11-23 10:15:00,223.55,223.92,223.53,223.91,5986.0,189.166,189.4791,189.1491,189.4706,5986.0
2021-11-23 10:20:00,223.8,224.04,223.7,224.04,13173.0,189.3775,189.5806,189.2929,189.5806,13173.0
2021-11-23 10:25:00,223.96,224.3,223.88,224.05,5572.0,189.5129,189.8006,189.4452,189.5891,5572.0
2021-11-23 10:30:00,224.0,224.19,223.89,223.94,3825.0,189.5468,189.7075,189.4537,189.496,3825.0
2021-11-23 10:35:00,224.03,224.13,223.79,223.91,7520.0,189.5722,189.6568,189.3691,189.4706,7520.0
2021-11-23 10:40:00,223.85,224.24,223.85,223.99,3654.0,189.4198,189.7499,189.4198,189.5383,3654.0
2021-11-23 10:45:00,223.99,224.31,223.99,224.13,2077.0,189.5383,189.8091,189.5383,189.6568,2077.0
2021-11-23 10:50:00,224.11,224.17,223.69,223.81,35684.0,189.6399,189.6906,189.2845,189.386,35684.0
2021-11-23 10:55:00,223.7,223.99,223.5,223.88,6483.0,189.2929,189.5383,189.1237,189.4452,6483.0
2021-11-23 11:00:00,223.79,223.91,223.19,223.3,3843.0,189.3691,189.4706,188.8614,188.9544,3843.0
2021-11-23 11:05:00,223.3,223.64,223.17,223.64,6236.0,188.9544,189.2421,188.8444,189.2421,6236.0
2021-11-23 11:10:00,223.71,224.03,223.65,224.0,12181.0,189.3014,189.5722,189.2506,189.5468,12181.0
2021-11-23 11:15:00,223.96,224.1,223.84,224.01,1700.0,189.5129,189.6314,189.4114,189.5552,1700.0
2021-11-23 11:20:00,224.1,224.58,224.09,224.5,8142.0,189.6314,190.0376,189.6229,189.9699,8142.0
2021-11-23 11:25:00,224.5,224.73,224.29,224.73,5937.0,189.9699,190.1645,189.7922,190.1645,5937.0
2021-11-23 11:30:00,224.56,224.62,224.16,224.16,4347.0,190.0206,190.0714,189.6822,189.6822,4347.0
2021-11-23 11:35:00,224.23,224.35,224.13,224.35,4100.0,189.7414,189.8429,189.6568,189.8429,4100.0
2021-11-23 11:40:00,224.43,224.46,224.22,224.22,2200.0,189.9106,189.936,189.7329,189.7329,2200.0
2021-11-23 11:45:00,224.2,224.47,224.19,224.31,4900.0,189.716,189.9445,189.7075,189.8091,4900.0
2021-11-23 11:50:00,224.42,224.59,224.35,224.55,4200.0,189.9022,190.046,189.8429,190.0122,4200.0
2021-11-23 11:55:00,224.64,224.66,224.58,224.65,1100.0,190.0883,190.1053,190.0376,190.0968,1100.0
2021-11-23 12:00:00,224.49,224.7,224.28,224.5,4072.0,189.9614,190.1391,189.7837,189.9699,4072.0
2021-11-23 12:05:00,224.28,224.4,224.19,224.4,3172.0,189.7837,189.8852,189.7075,189.8852,3172.0
2021-11-23 12:10:00,224.42,224.5,224.1,224.15,2496.0,189.9022,189.9699,189.6314,189.6737,2496.0
2021-11-23 12:15:00,224.04,224.04,223.92,223.96,4212.0,189.5806,189.5806,189.4791,189.5129,4212.0
2021-11-23 12:20:00,224.01,224.14,223.99,224.08,3585.0,189.5552,189.6652,189.5383,189.6145,3585.0
2021-11-23 12:25:00,224.11,224.18,224.09,224.11,2000.0,189.6399,189.6991,189.6229,189.6399,2000.0
2021-11-23 12:30:00,224.13,224.18,223.94,223.95,3693.0,189.6568,189.6991,189.496,189.5045,3693.0
2021-11-23 12:35:00,223.92,224.42,223.92,224.42,2733.0,189.4791,189.9022,189.4791,189.9022,2733.0
2021-11-23 12:40:00,224.39,224.45,224.13,224.14,13155.0,189.8768,189.9276,189.6568,189.6652,13155.0
2021-11-23 12:45:00,224.25,224.47,224.25,224.42,2925.0,189.7583,189.9445,189.7583,189.9022,2925.0
2021-11-23 12:50:00,224.41,224.7,224.4,224.58,2253.0,189.8937,190.1391,189.8852,190.0376,2253.0
2021-11-23 12:55:00,224.55,224.68,224.47,224.66,3279.0,190.0122,190.1222,189.9445,190.1053,3279.0
2021-11-23 13:00:00,224.66,224.78,224.6,224.73,5135.0,190.1053,190.2068,190.0545,190.1645,5135.0
2021-11-23 13:05:00,224.72,225.03,224.69,224.89,2560.0,190.156,190.4183,190.1306,190.2999,2560.0
2021-11-23 13:10:00,224.83,225.03,224.79,224.94,46122.0,190.2491,190.4183,190.2153,190.3422,46122.0
2021-11-23 13:15:00,224.96,225.01,224.91,224.98,3800.0,190.3591,190.4014,190.3168,190.376,3800.0
2021-11-23 13:20:00,224.98,225.09,224.97,225.05,3686.0,190.376,190.4691,190.3676,190.4353,3686.0
2021-11-23 13:25:00,225.01,225.14,225.0,225.05,3520.0,190.4014,190.5114,190.393,190.4353,3520.0
2021-11-23 13:30:00,225.02,225.2,224.92,225.2,3932.0,190.4099,190.5622,190.3253,190.5622,3932.0
2021-11-23 13:35:00,225.3,225.49,225.26,225.41,2366.0,190.6468,190.8076,190.613,190.7399,2366.0
2021-11-23 13:40:00,225.5,225.55,225.33,225.34,1207.0,190.8161,190.8584,190.6722,190.6807,1207.0
2021-11-23 13:45:00,225.26,225.41,225.24,225.38,2732.0,190.613,190.7399,190.596,190.7145,2732.0
2021-11-23 13:50:00,225.4,225.55,225.37,225.55,1908.0,190.7314,190.8584,190.7061,190.8584,1908.0
2021-11-23 13:55:00,225.56,225.69,225.4,225.48,2258.0,190.8668,190.9768,190.7314,190.7991,2258.0
2021-11-23 14:00:00,225.41,225.48,225.36,225.48,2723.0,190.7399,190.7991,190.6976,190.7991,2723.0
2021-11-23 14:05:00,225.49,225.7,225.49,225.7,1610.0,190.8076,190.9853,190.8076,190.9853,1610.0
2021-11-23 14:10:00,225.77,226.16,225.76,226.05,8751.0,191.0445,191.3745,191.0361,191.2815,8751.0
2021-11-23 14:15:00,226.12,226.12,225.81,225.81,3622.0,191.3407,191.3407,191.0784,191.0784,3622.0
2021-11-23 14:20:00,225.77,225.85,225.56,225.78,5118.0,191.0445,191.1122,190.8668,191.053,5118.0
2021-11-23 14:25:00,225.81,225.82,225.67,225.76,2565.0,191.0784,191.0868,190.9599,191.0361,2565.0
2021-11-23 14:30:00,225.69,225.83,225.55,225.64,2000.0,190.9768,191.0953,190.8584,190.9345,2000.0
2021-11-23 14:35:00,225.71,225.92,225.66,225.77,3124.0,190.9938,191.1715,190.9515,191.0445,3124.0
2021-11-23 14:40:00,225.8,226.07,225.79,226.06,4655.0,191.0699,191.2984,191.0615,191.2899,4655.0
2021-11-23 14:45:00,226.06,226.33,226.06,226.33,4184.0,191.2899,191.5184,191.2899,191.5184,4184.0
2021-11-23 14:50:00,226.37,226.51,226.19,226.35,5031.0,191.5522,191.6707,191.3999,191.5353,5031.0
2021-11-23 14:55:00,226.42,226.42,226.26,226.39,3423.0,191.5946,191.5946,191.4592,191.5692,3423.0
2021-11-23 15:00:00,226.39,226.39,226.08,226.17,6655.0,191.5692,191.5692,191.3069,191.383,6655.0
2021-11-23 15:05:00,226.19,226.5,226.19,226.48,7521.0,191.3999,191.6623,191.3999,191.6453,7521.0
2021-11-23 15:10:00,226.45,226.52,226.36,226.39,6249.0,191.6199,191.6792,191.5438,191.5692,6249.0
2021-11-23 15:15:00,226.45,227.06,226.42,227.06,22217.0,191.6199,192.1361,191.5946,192.1361,22217.0
2021-11-23 15:20:00,227.08,227.31,226.89,227.0,34009.0,192.153,192.3477,191.9923,192.0853,34009.0
2021-11-23 15:25:00,227.0,227.07,226.62,226.82,8052.0,192.0853,192.1446,191.7638,191.933,8052.0
2021-11-23 15:30:00,226.79,227.24,226.78,227.05,10896.0,191.9076,192.2884,191.8992,192.1277,10896.0
2021-11-23 15:35:00,226.97,227.6,226.95,227.5,8139.0,192.06,192.5931,192.043,192.5084,8139.0
2021-11-23 15:40:00,227.54,227.72,227.48,227.5,9138.0,192.5423,192.6946,192.4915,192.5084,9138.0
2021-11-23 15:45:00,227.52,227.75,227.33,227.66,13231.0,192.5254,192.72,192.3646,192.6438,13231.0
2021-11-23 15:50:00,227.7,228.08,227.35,227.53,54926.0,192.6777,192.9992,192.3815,192.5338,54926.0
2021-11-23 15:55:00,227.46,228.04,227.46,227.95,62977.0,192.4746,192.9654,192.4746,192.8892,62977.0
2021-11-24 09:30:00,228.85,229.19,228.0,229.06,20200.0,193.6508,193.9385,192.9315,193.8285,20200.0
2021-11-24 09:35:00,228.99,229.27,228.4,228.94,3211.0,193.7693,194.0062,193.27,193.727,3211.0
2021-11-24 09:40:00,228.68,229.15,228.35,229.15,9025.0,193.5069,193.9047,193.2277,193.9047,9025.0
2021-11-24 09:45:00,229.17,230.0,229.05,229.68,10347.0,193.9216,194.6239,193.82,194.3531,10347.0
2021-11-24 09:50:00,229.72,229.75,229.22,229.22,10992.0,194.387,194.4124,193.9639,193.9639,10992.0
2021-11-24 09:55:00,229.43,230.0,229.19,230.0,17227.0,194.1416,194.6239,193.9385,194.6239,17227.0
2021-11-24 10:00:00,229.9,230.0,229.63,229.8,7624.0,194.5393,194.6239,194.3108,194.4547,7624.0
2021-11-24 10:05:00,229.94,230.14,229.68,229.74,11839.0,194.5731,194.7424,194.3531,194.4039,11839.0
2021-11-24 10:10:00,229.75,229.9,229.57,229.84,8835.0,194.4124,194.5393,194.2601,194.4885,8835.0
2021-11-24 10:15:00,229.76,230.35,229.74,230.24,4985.0,194.4208,194.9201,194.4039,194.827,4985.0
2021-11-24 10:20:00,230.23,230.34,230.02,230.11,8658.0,194.8185,194.9116,194.6408,194.717,8658.0
2021-11-24 10:25:00,230.17,230.9,230.16,230.87,14331.0,194.7678,195.3855,194.7593,195.3601,14331.0
2021-11-24 10:30:00,230.79,230.83,229.87,230.0,19748.0,195.2924,195.3263,194.5139,194.6239,19748.0
2021-11-24 10:35:00,230.04,230.53,230.03,230.43,32509.0,194.6578,195.0724,194.6493,194.9878,32509.0
2021-11-24 10:40:00,230.41,230.67,230.08,230.18,18348.0,194.9709,195.1909,194.6916,194.7762,18348.0
2021-11-24 10:45:00,230.19,230.32,229.16,229.44,7539.0,194.7847,194.8947,193.9131,194.1501,7539.0
2021-11-24 10:50:00,229.34,229.53,229.11,229.28,6511.0,194.0654,194.2262,193.8708,194.0147,6511.0
2021-11-24 10:55:00,229.36,229.47,228.91,228.92,4342.0,194.0824,194.1754,193.7016,193.71,4342.0
2021-11-24 11:00:00,228.84,229.05,228.8,228.96,6127.0,193.6423,193.82,193.6085,193.7439,6127.0
2021-11-24 11:05:00,228.88,228.98,228.67,228.84,7186.0,193.6762,193.7608,193.4985,193.6423,7186.0
2021-11-24 11:10:00,228.82,229.02,228.79,228.81,5431.0,193.6254,193.7947,193.6,193.617,5431.0
2021-11-24 11:15:00,228.79,228.85,228.65,228.84,7654.0,193.6,193.6508,193.4816,193.6423,7654.0
2021-11-24 11:20:00,228.74,229.41,228.74,229.28,11934.0,193.5577,194.1247,193.5577,194.0147,11934.0
2021-11-24 11:25:00,229.38,229.39,228.79,229.14,4411.0,194.0993,194.1077,193.6,193.8962,4411.0
2021-11-24 11:30:00,229.15,229.22,228.44,228.47,45951.0,193.9047,193.9639,193.3039,193.3292,45951.0
2021-11-24 11:35:00,228.49,228.49,228.08,228.33,3745.0,193.3462,193.3462,192.9992,193.2108,3745.0
2021-11-24 11:40:00,228.27,228.27,227.89,227.93,3118.0,193.16,193.16,192.8385,192.8723,3118.0
2021-11-24 11:45:00,228.01,228.01,227.8,227.93,5115.0,192.94,192.94,192.7623,192.8723,5115.0
2021-11-24 11:50:00,228.01,228.05,227.9,227.99,5450.0,192.94,192.9738,192.8469,192.9231,5450.0
2021-11-24 11:55:00,227.97,228.18,227.92,228.18,8605.0,192.9062,193.0839,192.8638,193.0839,8605.0
2021-11-24 12:00:00,228.31,228.31,228.07,228.26,5164.0,193.1939,193.1939,192.9908,193.1515,5164.0
2021-11-24 12:05:00,228.3,228.55,228.29,228.47,2595.0,193.1854,193.3969,193.1769,193.3292,2595.0
2021-11-24 12:10:00,228.53,228.77,228.53,228.63,4794.0,193.38,193.5831,193.38,193.4646,4794.0
2021-11-24 12:15:00,228.64,228.8,228.61,228.77,4346.0,193.4731,193.6085,193.4477,193.5831,4346.0
2021-11-24 12:20:00,228.74,229.0,228.74,228.93,2300.0,193.5577,193.7777,193.5577,193.7185,2300.0
2021-11-24 12:25:00,229.05,229.05,228.63,228.69,6375.0,193.82,193.82,193.4646,193.5154,6375.0
2021-11-24 12:30:00,228.65,228.86,228.65,228.76,3001.0,193.4816,193.6593,193.4816,193.5746,3001.0
2021-11-24 12:35:00,228.78,228.86,228.64,228.75,3621.0,193.5916,193.6593,193.4731,193.5662,3621.0
2021-11-24 12:40:00,228.72,228.76,228.64,228.67,2261.0,193.5408,193.5746,193.4731,193.4985,2261.0
2021-11-24 12:45:00,228.65,228.87,228.64,228.87,2758.0,193.4816,193.6677,193.4731,193.6677,2758.0
2021-11-24 12:50:00,228.87,228.99,228.81,228.97,4304.0,193.6677,193.7693,193.617,193.7523,4304.0
2021-11-24 12:55:00,228.97,229.18,228.97,229.18,1689.0,193.7523,193.93,193.7523,193.93,1689.0
2021-11-24 13:00:00,229.18,229.18,229.03,229.06,2952.0,193.93,193.93,193.8031,193.8285,2952.0
2021-11-24 13:05:00,229.0,229.05,228.9,228.92,4691.0,193.7777,193.82,193.6931,193.71,4691.0
2021-11-24 13:10:00,228.88,228.88,228.67,228.73,2561.0,193.6762,193.6762,193.4985,193.5493,2561.0
2021-11-24 13:15:00,228.76,228.82,228.59,228.59,2135.0,193.5746,193.6254,193.4308,193.4308,2135.0
2021-11-24 13:20:00,228.63,228.65,228.39,228.65,6011.0,193.4646,193.4816,193.2616,193.4816,6011.0
2021-11-24 13:25:00,228.67,228.76,228.46,228.48,4556.0,193.4985,193.5746,193.3208,193.3377,4556.0
2021-11-24 13:30:00,228.52,228.58,228.41,228.58,4415.0,193.3716,193.4223,193.2785,193.4223,4415.0
2021-11-24 13:35:00,228.56,228.6,228.39,228.5,8908.0,193.4054,193.4393,193.2616,193.3546,8908.0
2021-11-24 13:40:00,228.29,228.65,228.28,228.47,8095.0,193.1769,193.4816,193.1685,193.3292,8095.0
2021-11-24 13:45:00,228.48,228.52,228.35,228.47,3265.0,193.3377,193.3716,193.2277,193.3292,3265.0
2021-11-24 13:50:00,228.42,228.59,228.36,228.59,6996.0,193.2869,193.4308,193.2362,193.4308,6996.0
2021-11-24 13:55:00,228.6,228.78,228.6,228.78,2600.0,193.4393,193.5916,193.4393,193.5916,2600.0
2021-11-24 14:00:00,228.85,229.02,228.64,228.74,5110.0,193.6508,193.7947,193.4731,193.5577,5110.0
2021-11-24 14:05:00,228.73,228.8,228.5,228.56,4114.0,193.5493,193.6085,193.3546,193.4054,4114.0
2021-11-24 14:10:00,228.54,228.56,228.4,228.41,4475.0,193.3885,193.4054,193.27,193.2785,4475.0
2021-11-24 14:15:00,228.41,228.64,228.33,228.54,31045.0,193.2785,193.4731,193.2108,193.3885,31045.0
2021-11-24 14:20:00,228.51,228.62,228.39,228.58,5233.0,193.3631,193.4562,193.2616,193.4223,5233.0
2021-11-24 14:25:00,228.56,228.56,228.43,228.52,3795.0,193.4054,193.4054,193.2954,193.3716,3795.0
2021-11-24 14:30:00,228.52,228.75,228.52,228.69,3600.0,193.3716,193.5662,193.3716,193.5154,3600.0
2021-11-24 14:35:00,228.7,228.85,228.68,228.81,3386.0,193.5239,193.6508,193.5069,193.617,3386.0
2021-11-24 14:40:00,228.78,228.95,228.73,228.95,2200.0,193.5916,193.7354,193.5493,193.7354,2200.0
2021-11-24 14:45:00,229.0,229.03,228.85,228.88,2300.0,193.7777,193.8031,193.6508,193.6762,2300.0
2021-11-24 14:50:00,228.94,229.67,228.94,229.15,6295.0,193.727,194.3447,193.727,193.9047,6295.0
2021-11-24 14:55:00,228.98,229.14,228.93,228.93,2400.0,193.7608,193.8962,193.7185,193.7185,2400.0
2021-11-24 15:00:00,229.01,229.01,228.91,228.99,2833.0,193.7862,193.7862,193.7016,193.7693,2833.0
2021-11-24 15:05:00,229.04,229.07,228.88,229.04,4247.0,193.8116,193.837,193.6762,193.8116,4247.0
2021-11-24 15:10:00,228.99,229.05,228.86,228.9,3444.0,193.7693,193.82,193.6593,193.6931,3444.0
2021-11-24 15:15:00,228.97,229.23,228.91,228.99,4051.0,193.7523,193.9724,193.7016,193.7693,4051.0
2021-11-24 15:20:00,229.02,229.19,229.0,229.07,3800.0,193.7947,193.9385,193.7777,193.837,3800.0
2021-11-24 15:25:00,229.06,229.12,229.0,229.12,4924.0,193.8285,193.8793,193.7777,193.8793,4924.0
2021-11-24 15:30:00,229.11,229.2,228.9,229.08,7171.0,193.8708,193.947,193.6931,193.8454,7171.0
2021-11-24 15:35:00,229.09,229.17,228.96,228.97,9705.0,193.8539,193.9216,193.7439,193.7523,9705.0
2021-11-24 15:40:00,228.98,229.08,228.98,229.05,8332.0,193.7608,193.8454,193.7608,193.82,8332.0
2021-11-24 15:45:00,229.02,229.07,228.77,228.88,11075.0,193.7947,193.837,193.5831,193.6762,11075.0
2021-11-24 15:50:00,228.92,228.94,228.55,228.86,47268.0,193.71,193.727,193.3969,193.6593,47268.0
2021-11-24 15:55:00,228.84,229.09,228.7,229.03,77559.0,193.6423,193.8539,193.5239,193.8031,77559.0
2021-11-26 09:30:00,225.0,225.93,223.63,224.62,59200.0,190.393,191.1799,189.2337,190.0714,59200.0
2021-11-26 09:35:00,224.12,225.43,223.76,224.38,16347.0,189.6483,190.7568,189.3437,189.8683,16347.0
2021-11-26 09:40:00,224.42,224.97,223.98,224.93,13376.0,189.9022,190.3676,189.5298,190.3337,13376.0
2021-11-26 09:45:00,224.94,224.94,223.6,223.6,30454.0,190.3422,190.3422,189.2083,189.2083,30454.0
2021-11-26 09:50:00,223.66,224.66,223.52,224.27,9471.0,189.2591,190.1053,189.1406,189.7752,9471.0
2021-11-26 09:55:00,224.2,224.9,223.8,223.88,8333.0,189.716,190.3083,189.3775,189.4452,8333.0
2021-11-26 10:00:00,223.82,223.9,223.25,223.59,14567.0,189.3945,189.4622,188.9121,189.1998,14567.0
2021-11-26 10:05:00,223.61,224.2,223.44,223.86,5180.0,189.2168,189.716,189.0729,189.4283,5180.0
2021-11-26 10:10:00,223.87,223.87,223.12,223.21,12209.0,189.4368,189.4368,188.8021,188.8783,12209.0
2021-11-26 10:15:00,223.12,223.31,222.83,223.28,13923.0,188.8021,188.9629,188.5567,188.9375,13923.0
2021-11-26 10:20:00,223.29,223.83,223.18,223.57,8021.0,188.946,189.4029,188.8529,189.1829,8021.0
2021-11-26 10:25:00,223.56,223.68,223.24,223.63,6524.0,189.1744,189.276,188.9037,189.2337,6524.0
2021-11-26 10:30:00,223.64,223.64,223.23,223.43,3327.0,189.2421,189.2421,188.8952,189.0644,3327.0
2021-11-26 10:35:00,223.42,223.99,223.26,223.98,7405.0,189.056,189.5383,188.9206,189.5298,7405.0
2021-11-26 10:40:00,224.12,224.48,224.05,224.31,3149.0,189.6483,189.9529,189.5891,189.8091,3149.0
2021-11-26 10:45:00,224.32,224.58,224.11,224.4,8076.0,189.8176,190.0376,189.6399,189.8852,8076.0
2021-11-26 10:50:00,224.46,224.5,224.11,224.26,14478.0,189.936,189.9699,189.6399,189.7668,14478.0
2021-11-26 10:55:00,224.26,224.35,223.97,224.11,15400.0,189.7668,189.8429,189.5214,189.6399,15400.0
2021-11-26 11:00:00,224.06,224.09,223.28,223.31,6113.0,189.5975,189.6229,188.9375,188.9629,6113.0
2021-11-26 11:05:00,223.27,223.75,223.27,223.64,8344.0,188.9291,189.3352,188.9291,189.2421,8344.0
2021-11-26 11:10:00,223.6,223.6,223.06,223.08,4846.0,189.2083,189.2083,188.7514,188.7683,4846.0
2021-11-26 11:15:00,223.09,223.09,222.32,222.44,12991.0,188.7767,188.7767,188.1252,188.2267,12991.0
2021-11-26 11:20:00,222.4,222.82,222.27,222.82,4485.0,188.1929,188.5483,188.0829,188.5483,4485.0
2021-11-26 11:25:00,222.4,222.98,222.4,222.86,10846.0,188.1929,188.6837,188.1929,188.5821,10846.0
2021-11-26 11:30:00,222.9,222.93,222.0,222.21,10751.0,188.616,188.6413,187.8544,188.0321,10751.0
2021-11-26 11:35:00,222.2,222.47,222.2,222.39,10844.0,188.0236,188.2521,188.0236,188.1844,10844.0
2021-11-26 11:40:00,222.3,222.46,222.21,222.37,5356.0,188.1082,188.2436,188.0321,188.1675,5356.0
2021-11-26 11:45:00,222.28,222.49,222.13,222.13,6877.0,188.0913,188.269,187.9644,187.9644,6877.0
2021-11-26 11:50:00,222.3,222.3,221.54,221.73,11142.0,188.1082,188.1082,187.4651,187.6259,11142.0
2021-11-26 11:55:00,221.79,222.01,221.75,221.94,7651.0,187.6767,187.8629,187.6428,187.8036,7651.0
2021-11-26 12:00:00,222.03,222.4,221.78,222.08,6787.0,187.8798,188.1929,187.6682,187.9221,6787.0
2021-11-26 12:05:00,222.04,222.41,221.95,222.27,5586.0,187.8882,188.2013,187.8121,188.0829,5586.0
2021-11-26 12:10:00,222.32,222.6,222.23,222.46,6237.0,188.1252,188.3621,188.049,188.2436,6237.0
2021-11-26 12:15:00,222.48,222.63,222.17,222.25,6540.0,188.2606,188.3875,187.9982,188.0659,6540.0
2021-11-26 12:20:00,222.24,222.94,222.14,222.61,5330.0,188.0575,188.6498,187.9729,188.3706,5330.0
2021-11-26 12:25:00,222.7,222.98,222.65,222.85,3224.0,188.4467,188.6837,188.4044,188.5737,3224.0
2021-11-26 12:30:00,222.71,222.89,222.59,222.87,6772.0,188.4552,188.6075,188.3536,188.5906,6772.0
2021-11-26 12:35:00,222.89,223.36,222.89,223.16,5355.0,188.6075,189.0052,188.6075,188.836,5355.0
2021-11-26 12:40:00,223.17,223.3,223.08,223.3,11377.0,188.8444,188.9544,188.7683,188.9544,11377.0
2021-11-26 12:45:00,223.28,223.6,223.05,223.05,16892.0,188.9375,189.2083,188.7429,188.7429,16892.0
2021-11-26 12:50:00,223.01,223.01,221.11,221.21,46170.0,188.709,188.709,187.1013,187.1859,46170.0
2021-11-26 12:55:00,221.24,222.8,221.15,222.14,58987.0,187.2113,188.5313,187.1351,187.9729,58987.0
2021-11-29 09:30:00,223.91,224.27,222.75,222.81,16028.0,189.4706,189.7752,188.489,188.5398,16028.0
2021-11-29 09:35:00,222.5,223.58,222.31,223.43,11103.0,188.2775,189.1914,188.1167,189.0644,11103.0
2021-11-29 09:40:00,223.7,224.22,223.23,223.79,6149.0,189.2929,189.7329,188.8952,189.3691,6149.0
2021-11-29 09:45:00,223.96,224.22,223.63,223.7,15341.0,189.5129,189.7329,189.2337,189.2929,15341.0
2021-11-29 09:50:00,223.69,224.57,223.69,224.25,10643.0,189.2845,190.0291,189.2845,189.7583,10643.0
2021-11-29 09:55:00,224.47,224.99,224.33,224.53,7496.0,189.9445,190.3845,189.826,189.9953,7496.0
2021-11-29 10:00:00,224.19,224.76,224.09,224.09,13900.0,189.7075,190.1899,189.6229,189.6229,13900.0
2021-11-29 10:05:00,224.03,224.28,223.94,224.25,5646.0,189.5722,189.7837,189.496,189.7583,5646.0
2021-11-29 10:10:00,224.25,224.35,223.95,224.09,4547.0,189.7583,189.8429,189.5045,189.6229,4547.0
2021-11-29 10:15:00,224.25,224.3,223.88,224.25,12580.0,189.7583,189.8006,189.4452,189.7583,12580.0
2021-11-29 10:20:00,224.07,224.34,224.04,224.23,10046.0,189.606,189.8345,189.5806,189.7414,10046.0
2021-11-29 10:25:00,224.3,224.5,224.17,224.29,6923.0,189.8006,189.9699,189.6906,189.7922,6923.0
2021-11-29 10:30:00,224.13,224.53,224.1,224.41,4277.0,189.6568,189.9953,189.6314,189.8937,4277.0
2021-11-29 10:35:00,224.51,224.56,224.15,224.26,4346.0,189.9783,190.0206,189.6737,189.7668,4346.0
2021-11-29 10:40:00,224.16,224.26,223.48,223.66,16540.0,189.6822,189.7668,189.1068,189.2591,16540.0
2021-11-29 10:45:00,223.52,223.89,223.17,223.18,12480.0,189.1406,189.4537,188.8444,188.8529,12480.0
2021-11-29 10:50:00,223.21,223.53,223.21,223.32,7127.0,188.8783,189.1491,188.8783,188.9714,7127.0
2021-11-29 10:55:00,223.37,223.65,223.06,223.65,5514.0,189.0137,189.2506,188.7514,189.2506,5514.0
2021-11-29 11:00:00,223.65,223.65,223.38,223.64,6251.0,189.2506,189.2506,189.0221,189.2421,6251.0
2021-11-29 11:05:00,223.73,223.77,223.5,223.67,4977.0,189.3183,189.3521,189.1237,189.2675,4977.0
2021-11-29 11:10:00,223.67,223.77,223.44,223.45,5412.0,189.2675,189.3521,189.0729,189.0814,5412.0
2021-11-29 11:15:00,223.44,223.57,223.26,223.53,6422.0,189.0729,189.1829,188.9206,189.1491,6422.0
2021-11-29 11:20:00,223.48,223.64,223.46,223.62,3850.0,189.1068,189.2421,189.0898,189.2252,3850.0
2021-11-29 11:25:00,223.49,223.5,223.19,223.25,5448.0,189.1152,189.1237,188.8614,188.9121,5448.0
2021-11-29 11:30:00,223.31,223.75,223.29,223.53,5275.0,188.9629,189.3352,188.946,189.1491,5275.0
2021-11-29 11:35:00,223.68,224.37,223.68,224.27,4368.0,189.276,189.8599,189.276,189.7752,4368.0
2021-11-29 11:40:00,224.27,224.71,224.27,224.63,5883.0,189.7752,190.1476,189.7752,190.0799,5883.0
2021-11-29 11:45:00,224.56,224.72,224.29,224.37,8947.0,190.0206,190.156,189.7922,189.8599,8947.0
2021-11-29 11:50:00,224.3,224.3,224.14,224.14,2670.0,189.8006,189.8006,189.6652,189.6652,2670.0
2021-11-29 11:55:00,224.28,224.36,224.2,224.35,2979.0,189.7837,189.8514,189.716,189.8429,2979.0
2021-11-29 12:00:00,224.41,224.55,224.31,224.55,6408.0,189.8937,190.0122,189.8091,190.0122,6408.0
2021-11-29 12:05:00,224.63,224.91,224.61,224.88,24853.0,190.0799,190.3168,190.0629,190.2914,24853.0
2021-11-29 12:10:00,224.93,224.96,224.84,224.93,1800.0,190.3337,190.3591,190.2576,190.3337,1800.0
2021-11-29 12:15:00,224.86,225.26,224.86,225.19,4421.0,190.2745,190.613,190.2745,190.5537,4421.0
2021-11-29 12:20:00,225.16,225.75,225.11,225.7,5824.0,190.5284,191.0276,190.486,190.9853,5824.0
2021-11-29 12:25:00,225.64,225.64,225.53,225.59,3407.0,190.9345,190.9345,190.8414,190.8922,3407.0
2021-11-29 12:30:00,225.61,225.84,225.61,225.79,4414.0,190.9091,191.1038,190.9091,191.0615,4414.0
2021-11-29 12:35:00,225.75,225.8,225.59,225.76,4097.0,191.0276,191.0699,190.8922,191.0361,4097.0
2021-11-29 12:40:00,225.76,225.77,225.52,225.69,4365.0,191.0361,191.0445,190.833,190.9768,4365.0
2021-11-29 12:45:00,225.66,225.79,225.62,225.79,3099.0,190.9515,191.0615,190.9176,191.0615,3099.0
2021-11-29 12:50:00,225.76,225.79,225.51,225.63,3931.0,191.0361,191.0615,190.8245,190.9261,3931.0
2021-11-29 12:55:00,225.71,225.71,225.63,225.67,2243.0,190.9938,190.9938,190.9261,190.9599,2243.0
2021-11-29 13:00:00,225.68,225.7,225.65,225.7,3474.0,190.9684,190.9853,190.943,190.9853,3474.0
2021-11-29 13:05:00,225.67,225.84,225.67,225.84,2300.0,190.9599,191.1038,190.9599,191.1038,2300.0
2021-11-29 13:10:00,225.88,225.95,225.71,225.71,4320.0,191.1376,191.1968,190.9938,190.9938,4320.0
2021-11-29 13:15:00,225.68,225.68,225.41,225.5,3807.0,190.9684,190.9684,190.7399,190.8161,3807.0
2021-11-29 13:20:00,225.5,225.54,225.38,225.44,2489.0,190.8161,190.8499,190.7145,190.7653,2489.0
2021-11-29 13:25:00,225.44,225.46,225.12,225.16,10739.0,190.7653,190.7822,190.4945,190.5284,10739.0
2021-11-29 13:30:00,225.12,225.4,225.12,225.37,8704.0,190.4945,190.7314,190.4945,190.7061,8704.0
2021-11-29 13:35:00,225.4,225.64,225.13,225.23,5364.0,190.7314,190.9345,190.503,190.5876,5364.0
2021-11-29 13:40:00,225.25,225.33,224.98,225.0,10253.0,190.6045,190.6722,190.376,190.393,10253.0
2021-11-29 13:45:00,225.0,225.42,224.96,225.39,4559.0,190.393,190.7484,190.3591,190.723,4559.0
2021-11-29 13:50:00,225.34,225.43,225.27,225.41,2461.0,190.6807,190.7568,190.6214,190.7399,2461.0
2021-11-29 13:55:00,225.41,225.73,225.41,225.73,3467.0,190.7399,191.0107,190.7399,191.0107,3467.0
2021-11-29 14:00:00,225.69,225.76,225.65,225.76,1200.0,190.9768,191.0361,190.943,191.0361,1200.0
2021-11-29 14:05:00,225.76,225.82,225.65,225.75,7918.0,191.0361,191.0868,190.943,191.0276,7918.0
2021-11-29 14:10:00,225.75,225.9,225.75,225.89,2344.0,191.0276,191.1545,191.0276,191.1461,2344.0
2021-11-29 14:15:00,225.85,225.91,225.73,225.77,4158.0,191.1122,191.163,191.0107,191.0445,4158.0
2021-11-29 14:20:00,225.81,225.84,225.61,225.77,4903.0,191.0784,191.1038,190.9091,191.0445,4903.0
2021-11-29 14:25:00,225.8,225.8,225.75,225.76,2641.0,191.0699,191.0699,191.0276,191.0361,2641.0
2021-11-29 14:30:00,225.75,225.79,225.65,225.77,7350.0,191.0276,191.0615,190.943,191.0445,7350.0
2021-11-29 14:35:00,225.67,225.69,225.45,225.5,3313.0,190.9599,190.9768,190.7737,190.8161,3313.0
2021-11-29 14:40:00,225.48,225.67,225.46,225.67,16978.0,190.7991,190.9599,190.7822,190.9599,16978.0
2021-11-29 14:45:00,225.68,225.73,225.49,225.59,2422.0,190.9684,191.0107,190.8076,190.8922,2422.0
2021-11-29 14:50:00,225.51,225.73,225.45,225.54,4127.0,190.8245,191.0107,190.7737,190.8499,4127.0
2021-11-29 14:55:00,225.61,225.74,225.52,225.52,2496.0,190.9091,191.0191,190.833,190.833,2496.0
2021-11-29 15:00:00,225.58,225.89,225.58,225.89,4485.0,190.8838,191.1461,190.8838,191.1461,4485.0
2021-11-29 15:05:00,225.87,225.92,225.6,225.78,5244.0,191.1292,191.1715,190.9007,191.053,5244.0
2021-11-29 15:10:00,225.83,225.89,225.75,225.89,3868.0,191.0953,191.1461,191.0276,191.1461,3868.0
2021-11-29 15:15:00,225.93,225.99,225.72,225.77,7819.0,191.1799,191.2307,191.0022,191.0445,7819.0
2021-11-29 15:20:00,225.77,225.8,225.48,225.5,3503.0,191.0445,191.0699,190.7991,190.8161,3503.0
2021-11-29 15:25:00,225.55,225.71,225.54,225.64,4921.0,190.8584,190.9938,190.8499,190.9345,4921.0
2021-11-29 15:30:00,225.54,225.86,225.47,225.81,7273.0,190.8499,191.1207,190.7907,191.0784,7273.0
2021-11-29 15:35:00,225.81,225.85,225.45,225.45,7960.0,191.0784,191.1122,190.7737,190.7737,7960.0
2021-11-29 15:40:00,225.48,225.49,225.23,225.42,8571.0,190.7991,190.8076,190.5876,190.7484,8571.0
2021-11-29 15:45:00,225.42,225.63,225.32,225.47,22967.0,190.7484,190.9261,190.6637,190.7907,22967.0
2021-11-29 15:50:00,225.43,225.52,225.14,225.37,40811.0,190.7568,190.833,190.5114,190.7061,40811.0
2021-11-29 15:55:00,225.41,225.57,225.23,225.37,75971.0,190.7399,190.8753,190.5876,190.7061,75971.0
2021-11-30 09:30:00,223.9,224.45,223.27,223.39,19307.0,189.4622,189.9276,188.9291,189.0306,19307.0
2021-11-30 09:35:00,223.38,223.38,222.41,223.22,6342.0,189.0221,189.0221,188.2013,188.8867,6342.0
2021-11-30 09:40:00,223.21,223.31,222.47,222.63,7738.0,188.8783,188.9629,188.2521,188.3875,7738.0
2021-11-30 09:45:00,222.62,223.24,222.62,222.89,7810.0,188.379,188.9037,188.379,188.6075,7810.0
2021-11-30 09:50:00,222.72,223.19,222.71,223.19,8231.0,188.4636,188.8614,188.4552,188.8614,8231.0
2021-11-30 09:55:00,223.33,223.74,223.15,223.36,7993.0,188.9798,189.3268,188.8275,189.0052,7993.0
2021-11-30 10:00:00,223.41,224.04,223.34,224.04,5408.0,189.0475,189.5806,188.9883,189.5806,5408.0
2021-11-30 10:05:00,223.88,224.76,223.78,224.36,11984.0,189.4452,190.1899,189.3606,189.8514,11984.0
2021-11-30 10:10:00,224.36,224.43,223.8,223.87,10324.0,189.8514,189.9106,189.3775,189.4368,10324.0
2021-11-30 10:15:00,223.83,224.31,223.78,224.13,3836.0,189.4029,189.8091,189.3606,189.6568,3836.0
2021-11-30 10:20:00,224.09,224.15,223.54,223.7,10244.0,189.6229,189.6737,189.1575,189.2929,10244.0
2021-11-30 10:25:00,223.69,223.72,223.22,223.62,9393.0,189.2845,189.3098,188.8867,189.2252,9393.0
2021-11-30 10:30:00,223.75,224.45,223.7,224.45,6119.0,189.3352,189.9276,189.2929,189.9276,6119.0
2021-11-30 10:35:00,224.34,224.52,224.02,224.39,7727.0,189.8345,189.9868,189.5637,189.8768,7727.0
2021-11-30 10:40:00,224.35,224.59,224.28,224.44,4606.0,189.8429,190.046,189.7837,189.9191,4606.0
2021-11-30 10:45:00,224.35,224.39,224.03,224.12,7800.0,189.8429,189.8768,189.5722,189.6483,7800.0
2021-11-30 10:50:00,224.04,224.11,223.67,223.76,13862.0,189.5806,189.6399,189.2675,189.3437,13862.0
2021-11-30 10:55:00,223.83,223.85,223.46,223.49,9134.0,189.4029,189.4198,189.0898,189.1152,9134.0
2021-11-30 11:00:00,223.36,223.45,222.45,222.7,21295.0,189.0052,189.0814,188.2352,188.4467,21295.0
2021-11-30 11:05:00,222.86,222.92,222.26,222.38,14639.0,188.5821,188.6329,188.0744,188.1759,14639.0
2021-11-30 11:10:00,222.47,223.28,222.41,223.28,5600.0,188.2521,188.9375,188.2013,188.9375,5600.0
2021-11-30 11:15:00,223.3,223.9,223.24,223.34,5030.0,188.9544,189.4622,188.9037,188.9883,5030.0
2021-11-30 11:20:00,223.44,223.81,223.31,223.68,9746.0,189.0729,189.386,188.9629,189.276,9746.0
2021-11-30 11:25:00,223.69,224.05,223.6,224.05,6142.0,189.2845,189.5891,189.2083,189.5891,6142.0
2021-11-30 11:30:00,224.16,224.16,223.72,224.07,9454.0,189.6822,189.6822,189.3098,189.606,9454.0
2021-11-30 11:35:00,224.08,224.2,223.5,223.64,16323.0,189.6145,189.716,189.1237,189.2421,16323.0
2021-11-30 11:40:00,223.48,223.6,223.04,223.12,23911.0,189.1068,189.2083,188.7344,188.8021,23911.0
2021-11-30 11:45:00,223.21,223.21,222.51,222.83,9363.0,188.8783,188.8783,188.2859,188.5567,9363.0
2021-11-30 11:50:00,222.59,222.82,222.36,222.45,5873.0,188.3536,188.5483,188.159,188.2352,5873.0
2021-11-30 11:55:00,222.46,222.84,222.1,222.84,8325.0,188.2436,188.5652,187.939,188.5652,8325.0
2021-11-30 12:00:00,222.79,222.79,221.99,222.08,4810.0,188.5229,188.5229,187.8459,187.9221,4810.0
2021-11-30 12:05:00,222.07,222.07,221.8,221.87,2674.0,187.9136,187.9136,187.6852,187.7444,2674.0
2021-11-30 12:10:00,221.98,222.82,221.97,222.54,6576.0,187.8375,188.5483,187.829,188.3113,6576.0
2021-11-30 12:15:00,222.72,222.88,222.54,222.64,5759.0,188.4636,188.599,188.3113,188.396,5759.0
2021-11-30 12:20:00,222.7,223.04,222.46,223.04,5734.0,188.4467,188.7344,188.2436,188.7344,5734.0
2021-11-30 12:25:00,223.01,223.21,222.92,223.0,14550.0,188.709,188.8783,188.6329,188.7006,14550.0
2021-11-30 12:30:00,223.03,223.08,222.82,222.83,10882.0,188.726,188.7683,188.5483,188.5567,10882.0
2021-11-30 12:35:00,222.82,222.88,222.65,222.68,8202.0,188.5483,188.599,188.4044,188.4298,8202.0
2021-11-30 12:40:00,222.79,222.98,222.54,222.92,9461.0,188.5229,188.6837,188.3113,188.6329,9461.0
2021-11-30 12:45:00,222.93,222.93,222.66,222.73,7517.0,188.6413,188.6413,188.4129,188.4721,7517.0
2021-11-30 12:50:00,222.82,222.97,222.65,222.72,6044.0,188.5483,188.6752,188.4044,188.4636,6044.0
2021-11-30 12:55:00,222.65,222.65,222.27,222.4,27262.0,188.4044,188.4044,188.0829,188.1929,27262.0
2021-11-30 13:00:00,222.47,222.57,222.04,222.04,3590.0,188.2521,188.3367,187.8882,187.8882,3590.0
2021-11-30 13:05:00,222.06,222.06,221.83,221.83,3503.0,187.9052,187.9052,187.7105,187.7105,3503.0
2021-11-30 13:10:00,221.8,221.85,221.72,221.85,3095.0,187.6852,187.7275,187.6175,187.7275,3095.0
2021-11-30 13:15:00,221.8,221.98,221.75,221.82,4083.0,187.6852,187.8375,187.6428,187.7021,4083.0
2021-11-30 13:20:00,221.83,222.18,221.77,222.16,6172.0,187.7105,188.0067,187.6598,187.9898,6172.0
2021-11-30 13:25:00,222.11,222.11,221.75,221.85,4976.0,187.9475,187.9475,187.6428,187.7275,4976.0
2021-11-30 13:30:00,221.84,222.33,221.83,222.02,5875.0,187.719,188.1336,187.7105,187.8713,5875.0
2021-11-30 13:35:00,222.0,222.17,221.94,222.1,6029.0,187.8544,187.9982,187.8036,187.939,6029.0
2021-11-30 13:40:00,222.16,222.37,222.02,222.31,18411.0,187.9898,188.1675,187.8713,188.1167,18411.0
2021-11-30 13:45:00,222.3,222.47,222.22,222.23,15999.0,188.1082,188.2521,188.0406,188.049,15999.0
2021-11-30 13:50:00,222.28,222.55,222.18,222.52,13524.0,188.0913,188.3198,188.0067,188.2944,13524.0
2021-11-30 13:55:00,222.52,222.53,222.23,222.29,15046.0,188.2944,188.3029,188.049,188.0998,15046.0
2021-11-30 14:00:00,222.24,222.29,222.0,222.15,15329.0,188.0575,188.0998,187.8544,187.9813,15329.0
2021-11-30 14:05:00,222.13,222.59,222.13,222.59,10455.0,187.9644,188.3536,187.9644,188.3536,10455.0
2021-11-30 14:10:00,222.69,222.79,222.64,222.64,3131.0,188.4383,188.5229,188.396,188.396,3131.0
2021-11-30 14:15:00,222.7,222.72,222.49,222.61,2080.0,188.4467,188.4636,188.269,188.3706,2080.0
2021-11-30 14:20:00,222.61,222.74,222.61,222.64,2976.0,188.3706,188.4806,188.3706,188.396,2976.0
2021-11-30 14:25:00,222.69,223.05,222.69,222.89,6196.0,188.4383,188.7429,188.4383,188.6075,6196.0
2021-11-30 14:30:00,222.79,222.88,222.66,222.85,4089.0,188.5229,188.599,188.4129,188.5737,4089.0
2021-11-30 14:35:00,222.88,223.05,222.85,222.99,4123.0,188.599,188.7429,188.5737,188.6921,4123.0
2021-11-30 14:40:00,223.04,223.04,222.81,222.89,1200.0,188.7344,188.7344,188.5398,188.6075,1200.0
2021-11-30 14:45:00,222.87,222.87,222.52,222.6,5832.0,188.5906,188.5906,188.2944,188.3621,5832.0
2021-11-30 14:50:00,222.61,222.65,222.42,222.5,8600.0,188.3706,188.4044,188.2098,188.2775,8600.0
2021-11-30 14:55:00,222.49,222.79,222.43,222.74,6930.0,188.269,188.5229,188.2183,188.4806,6930.0
2021-11-30 15:00:00,222.68,222.92,222.6,222.6,61576.0,188.4298,188.6329,188.3621,188.3621,61576.0
2021-11-30 15:05:00,222.56,222.65,221.95,222.01,50545.0,188.3283,188.4044,187.8121,187.8629,50545.0
2021-11-30 15:10:00,221.96,222.18,221.92,222.17,4327.0,187.8205,188.0067,187.7867,187.9982,4327.0
2021-11-30 15:15:00,222.18,222.26,222.11,222.22,5286.0,188.0067,188.0744,187.9475,188.0406,5286.0
2021-11-30 15:20:00,222.17,222.23,221.95,222.01,6250.0,187.9982,188.049,187.8121,187.8629,6250.0
2021-11-30 15:25:00,222.01,222.01,221.64,221.64,5903.0,187.8629,187.8629,187.5498,187.5498,5903.0
2021-11-30 15:30:00,221.64,221.98,221.64,221.78,5819.0,187.5498,187.8375,187.5498,187.6682,5819.0
2021-11-30 15:35:00,221.74,221.91,221.63,221.74,10580.0,187.6344,187.7782,187.5413,187.6344,10580.0
2021-11-30 15:40:00,221.66,221.93,221.64,221.84,9961.0,187.5667,187.7952,187.5498,187.719,9961.0
2021-11-30 15:45:00,221.84,222.0,221.42,221.44,14699.0,187.719,187.8544,187.3636,187.3805,14699.0
2021-11-30 15:50:00,221.41,221.41,218.89,220.09,80547.0,187.3551,187.3551,185.2227,186.2382,80547.0
2021-11-30 15:55:00,220.28,220.76,220.04,220.52,110721.0,186.3989,186.8051,186.1959,186.602,110721.0
2021-12-01 09:30:00,222.84,224.15,222.84,222.93,20372.0,188.5652,189.6737,188.5652,188.6413,20372.0
2021-12-01 09:35:00,222.84,223.22,221.7,223.22,4879.0,188.5652,188.8867,187.6005,188.8867,4879.0
2021-12-01 09:40:00,223.31,223.47,223.03,223.36,2111.0,188.9629,189.0983,188.726,189.0052,2111.0
2021-12-01 09:45:00,223.68,223.69,222.67,222.67,2543.0,189.276,189.2845,188.4213,188.4213,2543.0
2021-12-01 09:50:00,222.56,222.56,222.06,222.22,6186.0,188.3283,188.3283,187.9052,188.0406,6186.0
2021-12-01 09:55:00,222.14,223.17,222.13,222.48,4700.0,187.9729,188.8444,187.9644,188.2606,4700.0
2021-12-01 10:00:00,222.52,223.32,222.52,222.73,3801.0,188.2944,188.9714,188.2944,188.4721,3801.0
2021-12-01 10:05:00,222.89,223.48,222.87,223.31,7741.0,188.6075,189.1068,188.5906,188.9629,7741.0
2021-12-01 10:10:00,223.18,223.44,223.08,223.15,6161.0,188.8529,189.0729,188.7683,188.8275,6161.0
2021-12-01 10:15:00,223.16,224.12,223.16,223.82,16057.0,188.836,189.6483,188.836,189.3945,16057.0
2021-12-01 10:20:00,223.81,224.14,223.76,224.0,9130.0,189.386,189.6652,189.3437,189.5468,9130.0
2021-12-01 10:25:00,223.94,225.0,223.94,224.75,45617.0,189.496,190.393,189.496,190.1814,45617.0
2021-12-01 10:30:00,224.77,224.97,224.54,224.78,16438.0,190.1983,190.3676,190.0037,190.2068,16438.0
2021-12-01 10:35:00,224.63,224.77,223.39,223.4,6012.0,190.0799,190.1983,189.0306,189.0391,6012.0
2021-12-01 10:40:00,223.39,223.48,222.97,223.19,6874.0,189.0306,189.1068,188.6752,188.8614,6874.0
2021-12-01 10:45:00,223.29,223.97,223.2,223.49,14502.0,188.946,189.5214,188.8698,189.1152,14502.0
2021-12-01 10:50:00,223.47,223.77,223.22,223.68,5914.0,189.0983,189.3521,188.8867,189.276,5914.0
2021-12-01 10:55:00,223.64,224.2,223.61,223.67,6479.0,189.2421,189.716,189.2168,189.2675,6479.0
2021-12-01 11:00:00,223.78,224.1,223.73,223.96,4873.0,189.3606,189.6314,189.3183,189.5129,4873.0
2021-12-01 11:05:00,223.96,224.54,223.94,224.37,6849.0,189.5129,190.0037,189.496,189.8599,6849.0
2021-12-01 11:10:00,224.41,224.61,224.19,224.32,4866.0,189.8937,190.0629,189.7075,189.8176,4866.0
2021-12-01 11:15:00,224.29,224.29,224.17,224.22,3151.0,189.7922,189.7922,189.6906,189.7329,3151.0
2021-12-01 11:20:00,224.25,224.46,224.17,224.19,5934.0,189.7583,189.936,189.6906,189.7075,5934.0
2021-12-01 11:25:00,224.25,224.49,224.22,224.34,3081.0,189.7583,189.9614,189.7329,189.8345,3081.0
2021-12-01 11:30:00,224.46,224.82,224.22,224.82,10172.0,189.936,190.2406,189.7329,190.2406,10172.0
2021-12-01 11:35:00,224.83,224.83,224.63,224.68,9486.0,190.2491,190.2491,190.0799,190.1222,9486.0
2021-12-01 11:40:00,224.62,224.66,224.5,224.57,5860.0,190.0714,190.1053,189.9699,190.0291,5860.0
2021-12-01 11:45:00,224.5,224.55,223.88,224.23,19046.0,189.9699,190.0122,189.4452,189.7414,19046.0
2021-12-01 11:50:00,224.05,224.21,223.85,223.85,800.0,189.5891,189.7245,189.4198,189.4198,800.0
2021-12-01 11:55:00,223.85,224.19,223.8,224.19,2782.0,189.4198,189.7075,189.3775,189.7075,2782.0
2021-12-01 12:00:00,224.02,224.24,223.84,224.24,2938.0,189.5637,189.7499,189.4114,189.7499,2938.0
2021-12-01 12:05:00,224.26,224.26,223.66,223.69,4277.0,189.7668,189.7668,189.2591,189.2845,4277.0
2021-12-01 12:10:00,223.68,224.31,223.68,224.24,4117.0,189.276,189.8091,189.276,189.7499,4117.0
2021-12-01 12:15:00,224.21,224.41,224.21,224.41,1879.0,189.7245,189.8937,189.7245,189.8937,1879.0
2021-12-01 12:20:00,224.3,224.43,224.07,224.11,1922.0,189.8006,189.9106,189.606,189.6399,1922.0
2021-12-01 12:25:00,223.98,224.04,223.63,223.63,1869.0,189.5298,189.5806,189.2337,189.2337,1869.0
2021-12-01 12:30:00,223.7,223.8,223.42,223.56,2668.0,189.2929,189.3775,189.056,189.1744,2668.0
2021-12-01 12:35:00,223.5,223.57,223.25,223.57,2400.0,189.1237,189.1829,188.9121,189.1829,2400.0
2021-12-01 12:40:00,223.63,223.63,223.25,223.26,3466.0,189.2337,189.2337,188.9121,188.9206,3466.0
2021-12-01 12:45:00,223.17,223.25,223.06,223.06,1946.0,188.8444,188.9121,188.7514,188.7514,1946.0
2021-12-01 12:50:00,223.03,223.03,222.58,222.58,4057.0,188.726,188.726,188.3452,188.3452,4057.0
2021-12-01 12:55:00,222.55,222.55,222.29,222.34,11481.0,188.3198,188.3198,188.0998,188.1421,11481.0
2021-12-01 13:00:00,222.38,222.66,222.25,222.25,8550.0,188.1759,188.4129,188.0659,188.0659,8550.0
2021-12-01 13:05:00,222.32,222.38,221.65,221.69,5797.0,188.1252,188.1759,187.5582,187.5921,5797.0
2021-12-01 13:10:00,221.66,221.78,221.49,221.7,5334.0,187.5667,187.6682,187.4228,187.6005,5334.0
2021-12-01 13:15:00,221.76,222.0,221.52,221.52,6083.0,187.6513,187.8544,187.4482,187.4482,6083.0
2021-12-01 13:20:00,221.47,221.95,221.42,221.95,2500.0,187.4059,187.8121,187.3636,187.8121,2500.0
2021-12-01 13:25:00,221.96,222.28,221.96,222.25,1957.0,187.8205,188.0913,187.8205,188.0659,1957.0
2021-12-01 13:30:00,222.33,222.36,222.03,222.11,4122.0,188.1336,188.159,187.8798,187.9475,4122.0
2021-12-01 13:35:00,222.19,222.35,222.09,222.29,4976.0,188.0152,188.1506,187.9305,188.0998,4976.0
2021-12-01 13:40:00,222.31,222.4,221.83,221.94,3592.0,188.1167,188.1929,187.7105,187.8036,3592.0
2021-12-01 13:45:00,221.9,221.9,221.12,221.12,4288.0,187.7698,187.7698,187.1097,187.1097,4288.0
2021-12-01 13:50:00,221.2,221.67,221.2,221.6,5239.0,187.1774,187.5751,187.1774,187.5159,5239.0
2021-12-01 13:55:00,221.61,222.12,221.61,221.79,4317.0,187.5244,187.9559,187.5244,187.6767,4317.0
2021-12-01 14:00:00,221.7,221.84,221.62,221.65,2410.0,187.6005,187.719,187.5328,187.5582,2410.0
2021-12-01 14:05:00,221.72,221.79,221.61,221.67,3478.0,187.6175,187.6767,187.5244,187.5751,3478.0
2021-12-01 14:10:00,221.6,221.67,221.13,221.51,2300.0,187.5159,187.5751,187.1182,187.4398,2300.0
2021-12-01 14:15:00,221.41,221.76,221.41,221.65,4197.0,187.3551,187.6513,187.3551,187.5582,4197.0
2021-12-01 14:20:00,221.72,221.95,221.45,221.95,7285.0,187.6175,187.8121,187.389,187.8121,7285.0
2021-12-01 14:25:00,221.94,222.3,221.93,222.3,1725.0,187.8036,188.1082,187.7952,188.1082,1725.0
2021-12-01 14:30:00,222.31,222.5,222.22,222.22,3389.0,188.1167,188.2775,188.0406,188.0406,3389.0
2021-12-01 14:35:00,222.19,222.34,221.96,222.34,2800.0,188.0152,188.1421,187.8205,188.1421,2800.0
2021-12-01 14:40:00,222.25,222.26,221.81,222.03,3720.0,188.0659,188.0744,187.6936,187.8798,3720.0
2021-12-01 14:45:00,221.95,222.19,221.95,222.05,2309.0,187.8121,188.0152,187.8121,187.8967,2309.0
2021-12-01 14:50:00,222.09,222.21,221.6,221.6,20067.0,187.9305,188.0321,187.5159,187.5159,20067.0
2021-12-01 14:55:00,221.61,221.97,221.61,221.93,4630.0,187.5244,187.829,187.5244,187.7952,4630.0
2021-12-01 15:00:00,221.92,222.03,221.53,221.55,5551.0,187.7867,187.8798,187.4567,187.4736,5551.0
2021-12-01 15:05:00,221.5,221.5,221.03,221.07,16221.0,187.4313,187.4313,187.0336,187.0674,16221.0
2021-12-01 15:10:00,221.03,221.09,220.85,221.03,5844.0,187.0336,187.0844,186.8813,187.0336,5844.0
2021-12-01 15:15:00,221.01,221.07,220.57,220.65,3542.0,187.0167,187.0674,186.6443,186.712,3542.0
2021-12-01 15:20:00,220.63,220.64,220.08,220.09,4549.0,186.6951,186.7036,186.2297,186.2382,4549.0
2021-12-01 15:25:00,219.97,220.58,219.86,220.21,11221.0,186.1366,186.6528,186.0435,186.3397,11221.0
2021-12-01 15:30:00,220.06,220.43,219.91,220.41,22178.0,186.2128,186.5259,186.0859,186.5089,22178.0
2021-12-01 15:35:00,220.48,220.62,220.17,220.47,7498.0,186.5682,186.6866,186.3059,186.5597,7498.0
2021-12-01 15:40:00,220.54,220.85,220.34,220.67,8322.0,186.619,186.8813,186.4497,186.729,8322.0
2021-12-01 15:45:00,220.71,220.82,220.17,220.23,6938.0,186.7628,186.8559,186.3059,186.3566,6938.0
2021-12-01 15:50:00,220.17,220.19,219.81,220.15,43715.0,186.3059,186.3228,186.0012,186.2889,43715.0
2021-12-01 15:55:00,220.17,220.17,219.58,220.01,238631.0,186.3059,186.3059,185.8066,186.1705,238631.0
2021-12-02 09:30:00,220.46,221.78,220.46,221.04,13360.0,186.5513,187.6682,186.5513,187.042,13360.0
2021-12-02 09:35:00,220.96,222.21,220.96,221.97,2803.0,186.9744,188.0321,186.9744,187.829,2803.0
2021-12-02 09:40:00,222.1,222.87,221.98,222.87,6184.0,187.939,188.5906,187.8375,188.5906,6184.0
2021-12-02 09:45:00,223.0,224.08,222.73,224.08,8285.0,188.7006,189.6145,188.4721,189.6145,8285.0
2021-12-02 09:50:00,224.0,224.88,224.0,224.77,6405.0,189.5468,190.2914,189.5468,190.1983,6405.0
2021-12-02 09:55:00,224.77,224.98,224.46,224.72,16709.0,190.1983,190.376,189.936,190.156,16709.0
2021-12-02 10:00:00,225.01,225.84,224.93,225.79,11005.0,190.4014,191.1038,190.3337,191.0615,11005.0
2021-12-02 10:05:00,225.7,226.53,225.6,226.16,7422.0,190.9853,191.6876,190.9007,191.3745,7422.0
2021-12-02 10:10:00,226.23,226.31,225.88,226.22,6380.0,191.4338,191.5015,191.1376,191.4253,6380.0
2021-12-02 10:15:00,226.05,226.22,225.97,226.2,15444.0,191.2815,191.4253,191.2138,191.4084,15444.0
2021-12-02 10:20:00,226.38,227.08,226.31,227.06,10391.0,191.5607,192.153,191.5015,192.1361,10391.0
2021-12-02 10:25:00,227.05,227.76,226.86,227.76,8952.0,192.1277,192.7285,191.9669,192.7285,8952.0
2021-12-02 10:30:00,228.12,228.12,227.21,227.4,30878.0,193.0331,193.0331,192.263,192.4238,30878.0
2021-12-02 10:35:00,227.24,227.38,226.33,226.45,14575.0,192.2884,192.4069,191.5184,191.6199,14575.0
2021-12-02 10:40:00,226.45,226.83,226.29,226.45,16445.0,191.6199,191.9415,191.4846,191.6199,16445.0
2021-12-02 10:45:00,226.45,226.95,226.26,226.86,9962.0,191.6199,192.043,191.4592,191.9669,9962.0
2021-12-02 10:50:00,226.79,226.97,225.89,225.98,35687.0,191.9076,192.06,191.1461,191.2222,35687.0
2021-12-02 10:55:00,226.03,226.28,225.52,226.24,7024.0,191.2645,191.4761,190.833,191.4422,7024.0
2021-12-02 11:00:00,226.46,226.64,226.19,226.61,4634.0,191.6284,191.7807,191.3999,191.7553,4634.0
2021-12-02 11:05:00,226.56,227.61,226.48,227.51,3826.0,191.713,192.6015,191.6453,192.5169,3826.0
2021-12-02 11:10:00,227.52,227.82,227.17,227.42,6243.0,192.5254,192.7792,192.2292,192.4407,6243.0
2021-12-02 11:15:00,227.52,227.85,227.52,227.85,6800.0,192.5254,192.8046,192.5254,192.8046,6800.0
2021-12-02 11:20:00,228.0,228.29,228.0,228.17,4280.0,192.9315,193.1769,192.9315,193.0754,4280.0
2021-12-02 11:25:00,228.13,228.29,227.93,227.98,8720.0,193.0415,193.1769,192.8723,192.9146,8720.0
2021-12-02 11:30:00,227.97,228.1,227.13,227.13,8720.0,192.9062,193.0162,192.1954,192.1954,8720.0
2021-12-02 11:35:00,227.16,227.35,227.11,227.12,6876.0,192.2207,192.3815,192.1784,192.1869,6876.0
2021-12-02 11:40:00,227.28,227.36,226.81,226.86,6603.0,192.3223,192.39,191.9246,191.9669,6603.0
2021-12-02 11:45:00,226.58,227.09,226.56,227.02,5100.0,191.7299,192.1615,191.713,192.1023,5100.0
2021-12-02 11:50:00,227.0,227.28,226.84,227.28,5305.0,192.0853,192.3223,191.95,192.3223,5305.0
2021-12-02 11:55:00,227.26,227.3,226.97,227.3,5468.0,192.3054,192.3392,192.06,192.3392,5468.0
2021-12-02 12:00:00,227.41,227.7,227.37,227.45,5822.0,192.4323,192.6777,192.3984,192.4661,5822.0
2021-12-02 12:05:00,227.45,227.59,227.32,227.46,3934.0,192.4661,192.5846,192.3561,192.4746,3934.0
2021-12-02 12:10:00,227.52,227.65,227.4,227.55,3712.0,192.5254,192.6354,192.4238,192.5508,3712.0
2021-12-02 12:15:00,227.58,227.63,227.31,227.46,3700.0,192.5761,192.6184,192.3477,192.4746,3700.0
2021-12-02 12:20:00,227.43,227.57,227.3,227.57,6066.0,192.4492,192.5677,192.3392,192.5677,6066.0
2021-12-02 12:25:00,227.58,227.61,227.19,227.49,7236.0,192.5761,192.6015,192.2461,192.5,7236.0
2021-12-02 12:30:00,227.54,227.65,227.31,227.37,4622.0,192.5423,192.6354,192.3477,192.3984,4622.0
2021-12-02 12:35:00,227.36,227.76,227.24,227.74,4140.0,192.39,192.7285,192.2884,192.7115,4140.0
2021-12-02 12:40:00,227.78,227.85,227.55,227.62,2743.0,192.7454,192.8046,192.5508,192.61,2743.0
2021-12-02 12:45:00,227.63,228.21,227.63,228.21,3398.0,192.6184,193.1092,192.6184,193.1092,3398.0
2021-12-02 12:50:00,228.18,228.26,227.92,227.95,5543.0,193.0839,193.1515,192.8638,192.8892,5543.0
2021-12-02 12:55:00,227.99,228.05,227.88,227.9,4107.0,192.9231,192.9738,192.83,192.8469,4107.0
2021-12-02 13:00:00,227.79,227.91,227.48,227.82,5041.0,192.7538,192.8554,192.4915,192.7792,5041.0
2021-12-02 13:05:00,227.84,227.95,227.5,227.51,3407.0,192.7961,192.8892,192.5084,192.5169,3407.0
2021-12-02 13:10:00,227.49,227.72,227.34,227.72,3600.0,192.5,192.6946,192.3731,192.6946,3600.0
2021-12-02 13:15:00,227.61,227.8,227.38,227.39,2603.0,192.6015,192.7623,192.4069,192.4154,2603.0
2021-12-02 13:20:00,227.48,227.56,227.02,227.08,11000.0,192.4915,192.5592,192.1023,192.153,11000.0
2021-12-02 13:25:00,227.15,227.4,227.14,227.21,6393.0,192.2123,192.4238,192.2038,192.263,6393.0
2021-12-02 13:30:00,227.25,227.7,227.12,227.7,4370.0,192.2969,192.6777,192.1869,192.6777,4370.0
2021-12-02 13:35:00,227.75,227.75,227.46,227.56,2972.0,192.72,192.72,192.4746,192.5592,2972.0
2021-12-02 13:40:00,227.53,227.58,227.27,227.47,2691.0,192.5338,192.5761,192.3138,192.4831,2691.0
2021-12-02 13:45:00,227.37,227.43,227.24,227.25,4396.0,192.3984,192.4492,192.2884,192.2969,4396.0
2021-12-02 13:50:00,227.36,227.6,227.16,227.59,5787.0,192.39,192.5931,192.2207,192.5846,5787.0
2021-12-02 13:55:00,227.58,227.81,227.51,227.72,3270.0,192.5761,192.7708,192.5169,192.6946,3270.0
2021-12-02 14:00:00,227.69,227.76,227.38,227.38,1725.0,192.6692,192.7285,192.4069,192.4069,1725.0
2021-12-02 14:05:00,227.37,227.45,227.26,227.3,3785.0,192.3984,192.4661,192.3054,192.3392,3785.0
2021-12-02 14:10:00,227.32,227.4,227.21,227.4,1756.0,192.3561,192.4238,192.263,192.4238,1756.0
2021-12-02 14:15:00,227.36,227.64,227.16,227.57,4019.0,192.39,192.6269,192.2207,192.5677,4019.0
2021-12-02 14:20:00,227.58,227.58,227.36,227.46,6039.0,192.5761,192.5761,192.39,192.4746,6039.0
2021-12-02 14:25:00,227.45,227.49,227.22,227.39,3433.0,192.4661,192.5,192.2715,192.4154,3433.0
2021-12-02 14:30:00,227.45,227.48,227.28,227.28,1364.0,192.4661,192.4915,192.3223,192.3223,1364.0
2021-12-02 14:35:00,227.29,227.43,227.28,227.4,2459.0,192.3307,192.4492,192.3223,192.4238,2459.0
2021-12-02 14:40:00,227.4,227.65,227.32,227.65,3614.0,192.4238,192.6354,192.3561,192.6354,3614.0
2021-12-02 14:45:00,227.66,227.71,227.43,227.49,2831.0,192.6438,192.6861,192.4492,192.5,2831.0
2021-12-02 14:50:00,227.52,227.68,227.35,227.45,3958.0,192.5254,192.6608,192.3815,192.4661,3958.0
2021-12-02 14:55:00,227.46,227.59,227.31,227.36,3362.0,192.4746,192.5846,192.3477,192.39,3362.0
2021-12-02 15:00:00,227.43,227.48,227.33,227.43,4620.0,192.4492,192.4915,192.3646,192.4492,4620.0
2021-12-02 15:05:00,227.44,227.58,227.25,227.29,13492.0,192.4577,192.5761,192.2969,192.3307,13492.0
2021-12-02 15:10:00,227.25,227.25,226.74,227.15,8518.0,192.2969,192.2969,191.8653,192.2123,8518.0
2021-12-02 15:15:00,227.13,227.2,226.88,226.9,3658.0,192.1954,192.2546,191.9838,192.0007,3658.0
2021-12-02 15:20:00,226.9,226.95,226.72,226.87,2950.0,192.0007,192.043,191.8484,191.9753,2950.0
2021-12-02 15:25:00,226.83,227.01,226.74,226.98,7090.0,191.9415,192.0938,191.8653,192.0684,7090.0
2021-12-02 15:30:00,227.09,227.5,227.05,227.47,3987.0,192.1615,192.5084,192.1277,192.4831,3987.0
2021-12-02 15:35:00,227.37,227.41,227.27,227.34,7456.0,192.3984,192.4323,192.3138,192.3731,7456.0
2021-12-02 15:40:00,227.31,227.56,227.21,227.48,13474.0,192.3477,192.5592,192.263,192.4915,13474.0
2021-12-02 15:45:00,227.5,227.51,227.02,227.28,17152.0,192.5084,192.5169,192.1023,192.3223,17152.0
2021-12-02 15:50:00,227.27,227.3,226.51,226.59,23772.0,192.3138,192.3392,191.6707,191.7384,23772.0
2021-12-02 15:55:00,226.51,226.68,226.08,226.68,89527.0,191.6707,191.8146,191.3069,191.8146,89527.0
2021-12-03 09:30:00,228.01,228.01,226.98,227.33,16524.0,192.94,192.94,192.0684,192.3646,16524.0
2021-12-03 09:35:00,227.62,227.91,226.11,226.11,15123.0,192.61,192.8554,191.3322,191.3322,15123.0
2021-12-03 09:40:00,226.08,226.5,225.56,225.99,4891.0,191.3069,191.6623,190.8668,191.2307,4891.0
2021-12-03 09:45:00,226.08,226.5,225.87,225.87,4849.0,191.3069,191.6623,191.1292,191.1292,4849.0
2021-12-03 09:50:00,226.24,226.24,225.03,225.07,5453.0,191.4422,191.4422,190.4183,190.4522,5453.0
2021-12-03 09:55:00,225.03,225.61,225.03,225.34,6741.0,190.4183,190.9091,190.4183,190.6807,6741.0
2021-12-03 10:00:00,225.4,225.62,224.93,225.45,5400.0,190.7314,190.9176,190.3337,190.7737,5400.0
2021-12-03 10:05:00,225.84,226.16,225.16,225.25,4400.0,191.1038,191.3745,190.5284,190.6045,4400.0
2021-12-03 10:10:00,225.24,225.49,224.9,224.94,6659.0,190.596,190.8076,190.3083,190.3422,6659.0
2021-12-03 10:15:00,225.05,225.33,224.95,225.05,3398.0,190.4353,190.6722,190.3507,190.4353,3398.0
2021-12-03 10:20:00,224.97,225.16,224.84,225.0,5181.0,190.3676,190.5284,190.2576,190.393,5181.0
2021-12-03 10:25:00,225.03,225.63,224.9,225.57,9851.0,190.4183,190.9261,190.3083,190.8753,9851.0
2021-12-03 10:30:00,225.39,225.39,224.52,224.52,18640.0,190.723,190.723,189.9868,189.9868,18640.0
2021-12-03 10:35:00,224.63,224.79,224.26,224.43,5441.0,190.0799,190.2153,189.7668,189.9106,5441.0
2021-12-03 10:40:00,224.55,224.59,223.34,223.34,4636.0,190.0122,190.046,188.9883,188.9883,4636.0
2021-12-03 10:45:00,223.36,223.58,223.01,223.45,11996.0,189.0052,189.1914,188.709,189.0814,11996.0
2021-12-03 10:50:00,223.35,223.53,222.86,223.0,8794.0,188.9967,189.1491,188.5821,188.7006,8794.0
2021-12-03 10:55:00,223.0,223.48,222.65,222.96,10833.0,188.7006,189.1068,188.4044,188.6667,10833.0
2021-12-03 11:00:00,222.96,223.65,222.68,223.23,7538.0,188.6667,189.2506,188.4298,188.8952,7538.0
2021-12-03 11:05:00,223.17,223.18,222.47,222.93,7826.0,188.8444,188.8529,188.2521,188.6413,7826.0
2021-12-03 11:10:00,222.75,223.31,222.65,223.18,5750.0,188.489,188.9629,188.4044,188.8529,5750.0
2021-12-03 11:15:00,223.21,223.38,222.78,222.89,7653.0,188.8783,189.0221,188.5144,188.6075,7653.0
2021-12-03 11:20:00,222.89,223.52,222.78,223.01,9563.0,188.6075,189.1406,188.5144,188.709,9563.0
2021-12-03 11:25:00,222.9,223.16,222.74,222.95,4721.0,188.616,188.836,188.4806,188.6583,4721.0
2021-12-03 11:30:00,223.02,223.27,222.7,222.82,10764.0,188.7175,188.9291,188.4467,188.5483,10764.0
2021-12-03 11:35:00,222.88,223.06,222.73,222.94,4956.0,188.599,188.7514,188.4721,188.6498,4956.0
2021-12-03 11:40:00,222.89,222.89,222.42,222.48,4441.0,188.6075,188.6075,188.2098,188.2606,4441.0
2021-12-03 11:45:00,222.82,223.05,222.63,222.88,4185.0,188.5483,188.7429,188.3875,188.599,4185.0
2021-12-03 11:50:00,222.77,223.23,222.64,222.88,4590.0,188.506,188.8952,188.396,188.599,4590.0
2021-12-03 11:55:00,222.75,222.79,222.18,222.18,2200.0,188.489,188.5229,188.0067,188.0067,2200.0
2021-12-03 12:00:00,221.93,222.48,221.93,222.46,4033.0,187.7952,188.2606,187.7952,188.2436,4033.0
2021-12-03 12:05:00,222.47,223.21,222.39,223.21,4098.0,188.2521,188.8783,188.1844,188.8783,4098.0
2021-12-03 12:10:00,223.23,223.4,223.22,223.4,1464.0,188.8952,189.0391,188.8867,189.0391,1464.0
2021-12-03 12:15:00,223.28,223.71,223.25,223.56,3932.0,188.9375,189.3014,188.9121,189.1744,3932.0
2021-12-03 12:20:00,223.6,223.88,223.56,223.88,1489.0,189.2083,189.4452,189.1744,189.4452,1489.0
2021-12-03 12:25:00,223.8,224.0,223.66,223.95,8334.0,189.3775,189.5468,189.2591,189.5045,8334.0
2021-12-03 12:30:00,223.89,223.96,223.55,223.77,3872.0,189.4537,189.5129,189.166,189.3521,3872.0
2021-12-03 12:35:00,223.82,224.63,223.82,224.56,2146.0,189.3945,190.0799,189.3945,190.0206,2146.0
2021-12-03 12:40:00,224.57,224.75,224.42,224.5,6089.0,190.0291,190.1814,189.9022,189.9699,6089.0
2021-12-03 12:45:00,224.47,224.5,224.29,224.41,4216.0,189.9445,189.9699,189.7922,189.8937,4216.0
2021-12-03 12:50:00,224.5,224.65,224.28,224.28,3456.0,189.9699,190.0968,189.7837,189.7837,3456.0
2021-12-03 12:55:00,224.27,224.28,224.03,224.03,2689.0,189.7752,189.7837,189.5722,189.5722,2689.0
2021-12-03 13:00:00,224.01,224.06,223.87,223.97,2807.0,189.5552,189.5975,189.4368,189.5214,2807.0
2021-12-03 13:05:00,224.04,224.8,224.04,224.75,11364.0,189.5806,190.2237,189.5806,190.1814,11364.0
2021-12-03 13:10:00,224.82,224.93,224.11,224.34,11256.0,190.2406,190.3337,189.6399,189.8345,11256.0
2021-12-03 13:15:00,224.37,225.1,224.35,224.94,68936.0,189.8599,190.4776,189.8429,190.3422,68936.0
2021-12-03 13:20:00,224.82,225.06,224.71,225.06,3987.0,190.2406,190.4437,190.1476,190.4437,3987.0
2021-12-03 13:25:00,225.0,225.0,224.66,224.8,7190.0,190.393,190.393,190.1053,190.2237,7190.0
2021-12-03 13:30:00,224.75,225.11,224.35,224.35,16193.0,190.1814,190.486,189.8429,189.8429,16193.0
2021-12-03 13:35:00,224.27,224.36,223.97,223.97,5422.0,189.7752,189.8514,189.5214,189.5214,5422.0
2021-12-03 13:40:00,224.11,224.22,223.97,223.97,2274.0,189.6399,189.7329,189.5214,189.5214,2274.0
2021-12-03 13:45:00,223.77,223.89,223.44,223.57,3462.0,189.3521,189.4537,189.0729,189.1829,3462.0
2021-12-03 13:50:00,223.69,223.91,223.57,223.57,1647.0,189.2845,189.4706,189.1829,189.1829,1647.0
2021-12-03 13:55:00,223.14,223.39,223.1,223.11,2300.0,188.819,189.0306,188.7852,188.7937,2300.0
2021-12-03 14:00:00,223.14,223.5,222.99,223.5,2189.0,188.819,189.1237,188.6921,189.1237,2189.0
2021-12-03 14:05:00,223.41,223.47,223.22,223.44,5179.0,189.0475,189.0983,188.8867,189.0729,5179.0
2021-12-03 14:10:00,223.53,223.64,223.36,223.51,4600.0,189.1491,189.2421,189.0052,189.1321,4600.0
2021-12-03 14:15:00,223.44,224.32,223.29,223.89,38065.0,189.0729,189.8176,188.946,189.4537,38065.0
2021-12-03 14:20:00,223.9,224.09,223.4,224.03,5781.0,189.4622,189.6229,189.0391,189.5722,5781.0
2021-12-03 14:25:00,223.9,224.04,223.79,223.98,2310.0,189.4622,189.5806,189.3691,189.5298,2310.0
2021-12-03 14:30:00,223.91,223.91,223.35,223.74,5711.0,189.4706,189.4706,188.9967,189.3268,5711.0
2021-12-03 14:35:00,223.78,223.78,223.53,223.53,2529.0,189.3606,189.3606,189.1491,189.1491,2529.0
2021-12-03 14:40:00,223.75,224.2,223.66,224.05,2614.0,189.3352,189.716,189.2591,189.5891,2614.0
2021-12-03 14:45:00,224.1,224.15,223.75,223.75,3361.0,189.6314,189.6737,189.3352,189.3352,3361.0
2021-12-03 14:50:00,223.82,223.82,223.41,223.41,4802.0,189.3945,189.3945,189.0475,189.0475,4802.0
2021-12-03 14:55:00,223.41,223.65,223.26,223.26,3577.0,189.0475,189.2506,188.9206,188.9206,3577.0
2021-12-03 15:00:00,223.21,223.43,222.84,223.4,6151.0,188.8783,189.0644,188.5652,189.0391,6151.0
2021-12-03 15:05:00,223.33,223.66,223.0,223.0,6122.0,188.9798,189.2591,188.7006,188.7006,6122.0
2021-12-03 15:10:00,223.09,223.66,223.09,223.66,3964.0,188.7767,189.2591,188.7767,189.2591,3964.0
2021-12-03 15:15:00,223.55,223.68,223.45,223.53,4259.0,189.166,189.276,189.0814,189.1491,4259.0
2021-12-03 15:20:00,223.56,224.26,223.56,224.13,3415.0,189.1744,189.7668,189.1744,189.6568,3415.0
2021-12-03 15:25:00,224.24,224.74,224.21,224.49,5815.0,189.7499,190.173,189.7245,189.9614,5815.0
2021-12-03 15:30:00,224.41,225.34,224.41,225.25,5921.0,189.8937,190.6807,189.8937,190.6045,5921.0
2021-12-03 15:35:00,225.26,225.26,224.42,224.43,4479.0,190.613,190.613,189.9022,189.9106,4479.0
2021-12-03 15:40:00,224.48,224.51,224.0,224.13,11495.0,189.9529,189.9783,189.5468,189.6568,11495.0
2021-12-03 15:45:00,224.01,224.01,223.54,223.9,15095.0,189.5552,189.5552,189.1575,189.4622,15095.0
2021-12-03 15:50:00,224.01,225.17,223.82,224.92,33297.0,189.5552,190.5368,189.3945,190.3253,33297.0
2021-12-03 15:55:00,224.88,225.5,224.84,225.24,70568.0,190.2914,190.8161,190.2576,190.596,70568.0
2021-12-06 09:30:00,226.85,227.11,224.81,225.47,60455.0,191.9584,192.1784,190.2322,190.7907,60455.0
2021-12-06 09:35:00,225.47,225.65,224.56,224.92,15336.0,190.7907,190.943,190.0206,190.3253,15336.0
2021-12-06 09:40:00,224.93,225.72,224.56,225.36,7013.0,190.3337,191.0022,190.0206,190.6976,7013.0
2021-12-06 09:45:00,225.13,225.49,224.89,225.34,9808.0,190.503,190.8076,190.2999,190.6807,9808.0
2021-12-06 09:50:00,225.14,225.75,225.03,225.03,5040.0,190.5114,191.0276,190.4183,190.4183,5040.0
2021-12-06 09:55:00,224.96,225.3,224.7,225.2,3573.0,190.3591,190.6468,190.1391,190.5622,3573.0
2021-12-06 10:00:00,225.26,225.27,224.71,224.81,5800.0,190.613,190.6214,190.1476,190.2322,5800.0
2021-12-06 10:05:00,224.86,225.09,224.01,224.54,23402.0,190.2745,190.4691,189.5552,190.0037,23402.0
2021-12-06 10:10:00,224.64,225.17,224.64,224.94,4235.0,190.0883,190.5368,190.0883,190.3422,4235.0
2021-12-06 10:15:00,224.99,225.29,224.81,224.84,5342.0,190.3845,190.6384,190.2322,190.2576,5342.0
2021-12-06 10:20:00,224.93,224.93,224.17,224.43,26027.0,190.3337,190.3337,189.6906,189.9106,26027.0
2021-12-06 10:25:00,224.5,224.83,224.45,224.54,3191.0,189.9699,190.2491,189.9276,190.0037,3191.0
2021-12-06 10:30:00,224.56,224.59,223.9,224.01,6233.0,190.0206,190.046,189.4622,189.5552,6233.0
2021-12-06 10:35:00,223.98,224.45,223.92,224.32,5126.0,189.5298,189.9276,189.4791,189.8176,5126.0
2021-12-06 10:40:00,224.19,224.6,224.19,224.43,5324.0,189.7075,190.0545,189.7075,189.9106,5324.0
2021-12-06 10:45:00,224.25,224.32,223.88,224.21,7226.0,189.7583,189.8176,189.4452,189.7245,7226.0
2021-12-06 10:50:00,224.21,224.3,224.04,224.3,3384.0,189.7245,189.8006,189.5806,189.8006,3384.0
2021-12-06 10:55:00,224.48,224.99,224.43,224.98,6255.0,189.9529,190.3845,189.9106,190.376,6255.0
2021-12-06 11:00:00,224.99,225.16,224.77,225.16,4646.0,190.3845,190.5284,190.1983,190.5284,4646.0
2021-12-06 11:05:00,225.16,225.46,225.13,225.13,7355.0,190.5284,190.7822,190.503,190.503,7355.0
2021-12-06 11:10:00,225.26,225.56,224.95,225.34,4528.0,190.613,190.8668,190.3507,190.6807,4528.0
2021-12-06 11:15:00,225.25,225.89,225.13,225.89,4511.0,190.6045,191.1461,190.503,191.1461,4511.0
2021-12-06 11:20:00,225.89,226.11,225.75,225.82,5684.0,191.1461,191.3322,191.0276,191.0868,5684.0
2021-12-06 11:25:00,225.98,225.98,225.41,225.49,4487.0,191.2222,191.2222,190.7399,190.8076,4487.0
2021-12-06 11:30:00,225.54,225.61,225.19,225.44,4591.0,190.8499,190.9091,190.5537,190.7653,4591.0
2021-12-06 11:35:00,225.47,225.47,224.73,224.73,2267.0,190.7907,190.7907,190.1645,190.1645,2267.0
2021-12-06 11:40:00,224.9,224.99,224.6,224.61,6183.0,190.3083,190.3845,190.0545,190.0629,6183.0
2021-12-06 11:45:00,224.58,224.68,223.95,223.95,3523.0,190.0376,190.1222,189.5045,189.5045,3523.0
2021-12-06 11:50:00,223.9,224.18,223.85,224.05,5443.0,189.4622,189.6991,189.4198,189.5891,5443.0
2021-12-06 11:55:00,224.02,224.27,224.01,224.12,5103.0,189.5637,189.7752,189.5552,189.6483,5103.0
2021-12-06 12:00:00,224.12,224.24,224.02,224.16,3663.0,189.6483,189.7499,189.5637,189.6822,3663.0
2021-12-06 12:05:00,224.2,224.49,224.13,224.49,4364.0,189.716,189.9614,189.6568,189.9614,4364.0
2021-12-06 12:10:00,224.63,225.14,224.54,224.54,4691.0,190.0799,190.5114,190.0037,190.0037,4691.0
2021-12-06 12:15:00,224.64,224.72,224.43,224.68,2981.0,190.0883,190.156,189.9106,190.1222,2981.0
2021-12-06 12:20:00,224.48,224.74,224.47,224.65,2028.0,189.9529,190.173,189.9445,190.0968,2028.0
2021-12-06 12:25:00,224.74,224.75,224.57,224.73,3081.0,190.173,190.1814,190.0291,190.1645,3081.0
2021-12-06 12:30:00,224.7,224.81,224.26,224.26,4483.0,190.1391,190.2322,189.7668,189.7668,4483.0
2021-12-06 12:35:00,224.42,224.42,224.11,224.2,2829.0,189.9022,189.9022,189.6399,189.716,2829.0
2021-12-06 12:40:00,224.2,224.25,224.15,224.18,2436.0,189.716,189.7583,189.6737,189.6991,2436.0
2021-12-06 12:45:00,224.23,224.45,224.2,224.45,1247.0,189.7414,189.9276,189.716,189.9276,1247.0
2021-12-06 12:50:00,224.45,224.74,224.41,224.57,4916.0,189.9276,190.173,189.8937,190.0291,4916.0
2021-12-06 12:55:00,224.65,224.89,224.65,224.84,2268.0,190.0968,190.2999,190.0968,190.2576,2268.0
2021-12-06 13:00:00,224.84,224.86,224.63,224.86,2458.0,190.2576,190.2745,190.0799,190.2745,2458.0
2021-12-06 13:05:00,224.8,225.05,224.78,225.05,1495.0,190.2237,190.4353,190.2068,190.4353,1495.0
2021-12-06 13:10:00,225.06,225.15,225.04,225.05,2825.0,190.4437,190.5199,190.4268,190.4353,2825.0
2021-12-06 13:15:00,225.05,225.54,225.05,225.48,3047.0,190.4353,190.8499,190.4353,190.7991,3047.0
2021-12-06 13:20:00,225.54,225.74,225.52,225.74,3016.0,190.8499,191.0191,190.833,191.0191,3016.0
2021-12-06 13:25:00,225.81,226.21,225.81,225.97,3001.0,191.0784,191.4169,191.0784,191.2138,3001.0
2021-12-06 13:30:00,226.05,226.29,226.0,226.0,2879.0,191.2815,191.4846,191.2392,191.2392,2879.0
2021-12-06 13:35:00,226.05,226.13,225.76,225.84,8035.0,191.2815,191.3492,191.0361,191.1038,8035.0
2021-12-06 13:40:00,225.9,225.98,225.76,225.76,8175.0,191.1545,191.2222,191.0361,191.0361,8175.0
2021-12-06 13:45:00,225.86,226.17,225.85,226.06,4061.0,191.1207,191.383,191.1122,191.2899,4061.0
2021-12-06 13:50:00,226.11,226.11,225.77,225.88,2529.0,191.3322,191.3322,191.0445,191.1376,2529.0
2021-12-06 13:55:00,226.05,226.11,225.84,225.94,3388.0,191.2815,191.3322,191.1038,191.1884,3388.0
2021-12-06 14:00:00,225.96,226.12,225.85,226.02,2143.0,191.2053,191.3407,191.1122,191.2561,2143.0
2021-12-06 14:05:00,225.9,226.09,225.79,225.79,22892.0,191.1545,191.3153,191.0615,191.0615,22892.0
2021-12-06 14:10:00,225.79,226.0,225.67,225.67,2400.0,191.0615,191.2392,190.9599,190.9599,2400.0
2021-12-06 14:15:00,225.6,225.62,225.18,225.25,3783.0,190.9007,190.9176,190.5453,190.6045,3783.0
2021-12-06 14:20:00,225.28,225.28,224.78,224.81,8572.0,190.6299,190.6299,190.2068,190.2322,8572.0
2021-12-06 14:25:00,224.76,224.97,224.62,224.68,2524.0,190.1899,190.3676,190.0714,190.1222,2524.0
2021-12-06 14:30:00,224.68,224.84,224.54,224.79,2659.0,190.1222,190.2576,190.0037,190.2153,2659.0
2021-12-06 14:35:00,224.76,225.21,224.74,225.21,1566.0,190.1899,190.5707,190.173,190.5707,1566.0
2021-12-06 14:40:00,225.15,225.15,225.0,225.08,2814.0,190.5199,190.5199,190.393,190.4607,2814.0
2021-12-06 14:45:00,225.16,225.16,224.6,224.6,1987.0,190.5284,190.5284,190.0545,190.0545,1987.0
2021-12-06 14:50:00,224.71,224.79,224.24,224.24,2629.0,190.1476,190.2153,189.7499,189.7499,2629.0
2021-12-06 14:55:00,224.27,224.56,224.27,224.5,1300.0,189.7752,190.0206,189.7752,189.9699,1300.0
2021-12-06 15:00:00,224.43,224.72,224.36,224.36,3257.0,189.9106,190.156,189.8514,189.8514,3257.0
2021-12-06 15:05:00,224.35,224.43,224.11,224.3,3000.0,189.8429,189.9106,189.6399,189.8006,3000.0
2021-12-06 15:10:00,224.12,224.36,224.05,224.34,2729.0,189.6483,189.8514,189.5891,189.8345,2729.0
2021-12-06 15:15:00,224.39,224.64,224.38,224.57,3314.0,189.8768,190.0883,189.8683,190.0291,3314.0
2021-12-06 15:20:00,224.57,224.57,224.07,224.08,2291.0,190.0291,190.0291,189.606,189.6145,2291.0
2021-12-06 15:25:00,224.12,224.18,224.0,224.17,3424.0,189.6483,189.6991,189.5468,189.6906,3424.0
2021-12-06 15:30:00,224.29,224.46,224.26,224.34,5317.0,189.7922,189.936,189.7668,189.8345,5317.0
2021-12-06 15:35:00,224.35,224.37,224.13,224.33,3599.0,189.8429,189.8599,189.6568,189.826,3599.0
2021-12-06 15:40:00,224.25,224.58,224.14,224.53,6575.0,189.7583,190.0376,189.6652,189.9953,6575.0
2021-12-06 15:45:00,224.54,224.54,224.17,224.38,9906.0,190.0037,190.0037,189.6906,189.8683,9906.0
2021-12-06 15:50:00,224.53,224.99,224.37,224.93,17255.0,189.9953,190.3845,189.8599,190.3337,17255.0
2021-12-06 15:55:00,224.84,224.86,224.43,224.58,35247.0,190.2576,190.2745,189.9106,190.0376,35247.0
2021-12-07 09:30:00,226.16,228.43,226.07,227.41,25570.0,191.3745,193.2954,191.2984,192.4323,25570.0
2021-12-07 09:35:00,227.46,228.5,227.22,228.38,6481.0,192.4746,193.3546,192.2715,193.2531,6481.0
2021-12-07 09:40:00,228.62,228.62,227.9,228.14,4422.0,193.4562,193.4562,192.8469,193.05,4422.0
2021-12-07 09:45:00,228.2,228.77,227.86,228.56,5324.0,193.1008,193.5831,192.8131,193.4054,5324.0
2021-12-07 09:50:00,228.71,229.07,228.32,228.82,6018.0,193.5323,193.837,193.2023,193.6254,6018.0
2021-12-07 09:55:00,228.83,229.64,228.73,229.5,57374.0,193.6339,194.3193,193.5493,194.2008,57374.0
2021-12-07 10:00:00,229.52,229.73,228.51,228.52,17527.0,194.2177,194.3954,193.3631,193.3716,17527.0
2021-12-07 10:05:00,228.51,228.84,228.47,228.54,4530.0,193.3631,193.6423,193.3292,193.3885,4530.0
2021-12-07 10:10:00,228.58,229.23,228.26,229.18,23136.0,193.4223,193.9724,193.1515,193.93,23136.0
2021-12-07 10:15:00,229.32,229.87,229.19,229.65,7850.0,194.0485,194.5139,193.9385,194.3278,7850.0
2021-12-07 10:20:00,229.67,229.71,229.3,229.38,6167.0,194.3447,194.3785,194.0316,194.0993,6167.0
2021-12-07 10:25:00,229.38,230.08,229.35,229.73,10885.0,194.0993,194.6916,194.0739,194.3954,10885.0
2021-12-07 10:30:00,229.77,229.93,229.71,229.71,5924.0,194.4293,194.5647,194.3785,194.3785,5924.0
2021-12-07 10:35:00,229.71,230.09,229.6,229.8,12727.0,194.3785,194.7001,194.2854,194.4547,12727.0
2021-12-07 10:40:00,229.68,230.2,229.68,230.2,2092.0,194.3531,194.7932,194.3531,194.7932,2092.0
2021-12-07 10:45:00,230.1,230.21,229.83,229.83,23373.0,194.7085,194.8016,194.4801,194.4801,23373.0
2021-12-07 10:50:00,229.9,229.98,229.67,229.76,7041.0,194.5393,194.607,194.3447,194.4208,7041.0
2021-12-07 10:55:00,229.6,230.19,229.6,230.17,4252.0,194.2854,194.7847,194.2854,194.7678,4252.0
2021-12-07 11:00:00,230.29,230.29,229.69,229.8,9161.0,194.8693,194.8693,194.3616,194.4547,9161.0
2021-12-07 11:05:00,229.81,230.24,229.81,230.23,3373.0,194.4631,194.827,194.4631,194.8185,3373.0
2021-12-07 11:10:00,230.23,230.34,229.56,229.56,7955.0,194.8185,194.9116,194.2516,194.2516,7955.0
2021-12-07 11:15:00,229.57,229.77,229.47,229.77,2152.0,194.2601,194.4293,194.1754,194.4293,2152.0
2021-12-07 11:20:00,229.62,229.9,229.62,229.68,3956.0,194.3024,194.5393,194.3024,194.3531,3956.0
2021-12-07 11:25:00,229.76,229.76,229.38,229.38,6089.0,194.4208,194.4208,194.0993,194.0993,6089.0
2021-12-07 11:30:00,229.39,229.41,229.07,229.15,3526.0,194.1077,194.1247,193.837,193.9047,3526.0
2021-12-07 11:35:00,229.09,229.52,229.09,229.45,2440.0,193.8539,194.2177,193.8539,194.1585,2440.0
2021-12-07 11:40:00,229.59,229.68,229.31,229.42,2000.0,194.277,194.3531,194.04,194.1331,2000.0
2021-12-07 11:45:00,229.4,229.79,229.32,229.67,2737.0,194.1162,194.4462,194.0485,194.3447,2737.0
2021-12-07 11:50:00,229.84,229.96,229.75,229.86,2343.0,194.4885,194.5901,194.4124,194.5055,2343.0
2021-12-07 11:55:00,230.01,230.2,229.94,230.13,7400.0,194.6324,194.7932,194.5731,194.7339,7400.0
2021-12-07 12:00:00,230.04,230.74,230.04,230.42,5652.0,194.6578,195.2501,194.6578,194.9793,5652.0
2021-12-07 12:05:00,230.45,230.67,230.4,230.53,4678.0,195.0047,195.1909,194.9624,195.0724,4678.0
2021-12-07 12:10:00,230.51,230.62,230.37,230.52,5581.0,195.0555,195.1486,194.937,195.0639,5581.0
2021-12-07 12:15:00,230.57,230.79,230.56,230.67,5431.0,195.1062,195.2924,195.0978,195.1909,5431.0
2021-12-07 12:20:00,230.6,230.8,230.6,230.79,2240.0,195.1316,195.3009,195.1316,195.2924,2240.0
2021-12-07 12:25:00,230.75,230.75,230.51,230.74,2722.0,195.2586,195.2586,195.0555,195.2501,2722.0
2021-12-07 12:30:00,230.72,231.0,230.72,230.96,3974.0,195.2332,195.4701,195.2332,195.4363,3974.0
2021-12-07 12:35:00,231.0,231.01,230.72,230.79,2590.0,195.4701,195.4786,195.2332,195.2924,2590.0
2021-12-07 12:40:00,230.89,231.4,230.89,231.4,6850.0,195.377,195.8086,195.377,195.8086,6850.0
2021-12-07 12:45:00,231.41,231.45,231.19,231.24,7200.0,195.817,195.8509,195.6309,195.6732,7200.0
2021-12-07 12:50:00,231.23,231.53,231.17,231.39,4612.0,195.6647,195.9186,195.614,195.8001,4612.0
2021-12-07 12:55:00,231.39,231.54,231.27,231.27,5800.0,195.8001,195.9271,195.6986,195.6986,5800.0
2021-12-07 13:00:00,231.31,231.43,231.09,231.09,3553.0,195.7324,195.834,195.5463,195.5463,3553.0
2021-12-07 13:05:00,231.09,231.09,230.55,230.57,5412.0,195.5463,195.5463,195.0893,195.1062,5412.0
2021-12-07 13:10:00,230.5,230.65,230.46,230.5,4500.0,195.047,195.1739,195.0132,195.047,4500.0
2021-12-07 13:15:00,230.45,230.45,230.18,230.18,7168.0,195.0047,195.0047,194.7762,194.7762,7168.0
2021-12-07 13:20:00,230.23,230.42,230.21,230.28,9043.0,194.8185,194.9793,194.8016,194.8609,9043.0
2021-12-07 13:25:00,230.25,230.43,230.15,230.16,5575.0,194.8355,194.9878,194.7508,194.7593,5575.0
2021-12-07 13:30:00,230.24,230.49,230.17,230.41,14435.0,194.827,195.0386,194.7678,194.9709,14435.0
2021-12-07 13:35:00,230.43,230.43,230.24,230.37,6225.0,194.9878,194.9878,194.827,194.937,6225.0
2021-12-07 13:40:00,230.32,230.41,230.27,230.38,3400.0,194.8947,194.9709,194.8524,194.9455,3400.0
2021-12-07 13:45:00,230.35,230.45,230.27,230.38,8105.0,194.9201,195.0047,194.8524,194.9455,8105.0
2021-12-07 13:50:00,230.46,230.5,230.33,230.34,6924.0,195.0132,195.047,194.9032,194.9116,6924.0
2021-12-07 13:55:00,230.37,230.39,230.19,230.19,3107.0,194.937,194.9539,194.7847,194.7847,3107.0
2021-12-07 14:00:00,230.15,230.31,230.08,230.31,3300.0,194.7508,194.8862,194.6916,194.8862,3300.0
2021-12-07 14:05:00,230.22,230.47,230.22,230.43,6474.0,194.8101,195.0216,194.8101,194.9878,6474.0
2021-12-07 14:10:00,230.46,230.79,230.43,230.73,6932.0,195.0132,195.2924,194.9878,195.2416,6932.0
2021-12-07 14:15:00,230.62,230.77,230.6,230.72,5188.0,195.1486,195.2755,195.1316,195.2332,5188.0
2021-12-07 14:20:00,230.7,230.7,230.55,230.62,8389.0,195.2163,195.2163,195.0893,195.1486,8389.0
2021-12-07 14:25:00,230.65,230.72,230.57,230.57,4723.0,195.1739,195.2332,195.1062,195.1062,4723.0
2021-12-07 14:30:00,230.53,230.74,230.48,230.7,5198.0,195.0724,195.2501,195.0301,195.2163,5198.0
2021-12-07 14:35:00,230.74,230.82,230.56,230.7,6568.0,195.2501,195.3178,195.0978,195.2163,6568.0
2021-12-07 14:40:00,230.72,230.8,230.53,230.7,7379.0,195.2332,195.3009,195.0724,195.2163,7379.0
2021-12-07 14:45:00,230.66,230.84,230.54,230.76,5676.0,195.1824,195.3347,195.0809,195.267,5676.0
2021-12-07 14:50:00,230.8,231.43,230.8,231.43,4104.0,195.3009,195.834,195.3009,195.834,4104.0
2021-12-07 14:55:00,231.32,231.4,231.11,231.16,5000.0,195.7409,195.8086,195.5632,195.6055,5000.0
2021-12-07 15:00:00,231.15,231.23,230.98,231.09,6547.0,195.597,195.6647,195.4532,195.5463,6547.0
2021-12-07 15:05:00,231.1,231.19,230.99,231.17,6622.0,195.5547,195.6309,195.4616,195.614,6622.0
2021-12-07 15:10:00,231.16,231.16,230.96,231.02,13153.0,195.6055,195.6055,195.4363,195.487,13153.0
2021-12-07 15:15:00,230.98,231.15,230.81,230.86,24560.0,195.4532,195.597,195.3093,195.3516,24560.0
2021-12-07 15:20:00,230.79,230.8,230.07,230.08,12668.0,195.2924,195.3009,194.6832,194.6916,12668.0
2021-12-07 15:25:00,230.02,230.63,230.0,230.61,6258.0,194.6408,195.157,194.6239,195.1401,6258.0
2021-12-07 15:30:00,230.62,230.62,230.17,230.54,8612.0,195.1486,195.1486,194.7678,195.0809,8612.0
2021-12-07 15:35:00,230.49,230.5,229.94,230.0,10211.0,195.0386,195.047,194.5731,194.6239,10211.0
2021-12-07 15:40:00,230.0,230.24,229.76,230.08,12217.0,194.6239,194.827,194.4208,194.6916,12217.0
2021-12-07 15:45:00,230.09,230.26,229.91,230.26,13196.0,194.7001,194.8439,194.5478,194.8439,13196.0
2021-12-07 15:50:00,230.23,230.81,230.0,230.8,25859.0,194.8185,195.3093,194.6239,195.3009,25859.0
2021-12-07 15:55:00,230.7,231.4,230.43,231.3,85303.0,195.2163,195.8086,194.9878,195.724,85303.0
2021-12-08 09:30:00,231.13,231.49,230.95,231.14,9818.0,195.5801,195.8847,195.4278,195.5886,9818.0
2021-12-08 09:35:00,230.62,231.08,230.26,230.87,6751.0,195.1486,195.5378,194.8439,195.3601,6751.0
2021-12-08 09:40:00,230.61,230.88,230.4,230.71,3206.0,195.1401,195.3686,194.9624,195.2247,3206.0
2021-12-08 09:45:00,230.79,230.95,230.46,230.55,4855.0,195.2924,195.4278,195.0132,195.0893,4855.0
2021-12-08 09:50:00,230.79,231.7,230.78,231.67,3110.0,195.2924,196.0624,195.2839,196.0371,3110.0
2021-12-08 09:55:00,231.65,231.65,231.01,231.45,1997.0,196.0201,196.0201,195.4786,195.8509,1997.0
2021-12-08 10:00:00,231.28,231.32,231.17,231.27,2450.0,195.707,195.7409,195.614,195.6986,2450.0
2021-12-08 10:05:00,231.06,231.47,231.06,231.21,1155.0,195.5209,195.8678,195.5209,195.6478,1155.0
2021-12-08 10:10:00,231.16,231.38,231.08,231.15,3044.0,195.6055,195.7917,195.5378,195.597,3044.0
2021-12-08 10:15:00,231.22,231.42,231.17,231.24,2021.0,195.6563,195.8255,195.614,195.6732,2021.0
2021-12-08 10:20:00,231.29,231.47,231.12,231.38,22964.0,195.7155,195.8678,195.5717,195.7917,22964.0
2021-12-08 10:25:00,231.41,231.41,230.74,230.8,4704.0,195.817,195.817,195.2501,195.3009,4704.0
2021-12-08 10:30:00,230.71,231.39,230.7,231.02,1755.0,195.2247,195.8001,195.2163,195.487,1755.0
2021-12-08 10:35:00,230.94,230.94,230.23,230.39,10696.0,195.4193,195.4193,194.8185,194.9539,10696.0
2021-12-08 10:40:00,230.54,230.62,230.42,230.5,2345.0,195.0809,195.1486,194.9793,195.047,2345.0
2021-12-08 10:45:00,230.57,231.04,230.57,230.97,5186.0,195.1062,195.504,195.1062,195.4447,5186.0
2021-12-08 10:50:00,231.21,231.21,230.66,230.74,3354.0,195.6478,195.6478,195.1824,195.2501,3354.0
2021-12-08 10:55:00,230.79,230.79,230.29,230.35,11505.0,195.2924,195.2924,194.8693,194.9201,11505.0
2021-12-08 11:00:00,230.56,230.77,230.48,230.63,2420.0,195.0978,195.2755,195.0301,195.157,2420.0
2021-12-08 11:05:00,230.6,230.89,230.6,230.81,800.0,195.1316,195.377,195.1316,195.3093,800.0
2021-12-08 11:10:00,231.09,231.33,231.01,231.17,1554.0,195.5463,195.7494,195.4786,195.614,1554.0
2021-12-08 11:15:00,231.13,231.22,230.83,230.88,1938.0,195.5801,195.6563,195.3263,195.3686,1938.0
2021-12-08 11:20:00,230.93,231.03,230.93,230.96,821.0,195.4109,195.4955,195.4109,195.4363,821.0
2021-12-08 11:25:00,231.07,231.26,231.02,231.26,1118.0,195.5293,195.6901,195.487,195.6901,1118.0
2021-12-08 11:30:00,231.14,231.14,230.66,230.66,2802.0,195.5886,195.5886,195.1824,195.1824,2802.0
2021-12-08 11:35:00,230.67,230.67,230.5,230.5,2285.0,195.1909,195.1909,195.047,195.047,2285.0
2021-12-08 11:40:00,230.52,230.6,230.42,230.59,1317.0,195.0639,195.1316,194.9793,195.1232,1317.0
2021-12-08 11:45:00,230.58,230.75,230.58,230.75,1000.0,195.1147,195.2586,195.1147,195.2586,1000.0
2021-12-08 11:50:00,230.78,230.93,230.72,230.93,1450.0,195.2839,195.4109,195.2332,195.4109,1450.0
2021-12-08 11:55:00,230.87,230.94,230.87,230.94,400.0,195.3601,195.4193,195.3601,195.4193,400.0
2021-12-08 12:00:00,230.86,230.86,230.79,230.83,700.0,195.3516,195.3516,195.2924,195.3263,700.0
2021-12-08 12:05:00,230.88,231.14,230.88,231.14,950.0,195.3686,195.5886,195.3686,195.5886,950.0
2021-12-08 12:10:00,231.13,231.32,231.13,231.32,730.0,195.5801,195.7409,195.5801,195.7409,730.0
2021-12-08 12:15:00,231.35,231.35,231.13,231.35,2521.0,195.7663,195.7663,195.5801,195.7663,2521.0
2021-12-08 12:20:00,231.31,231.34,231.09,231.22,1204.0,195.7324,195.7578,195.5463,195.6563,1204.0
2021-12-08 12:25:00,231.12,231.28,231.12,231.2,2384.0,195.5717,195.707,195.5717,195.6393,2384.0
2021-12-08 12:30:00,231.11,231.11,231.01,231.08,744.0,195.5632,195.5632,195.4786,195.5378,744.0
2021-12-08 12:35:00,231.07,231.07,230.78,231.0,1924.0,195.5293,195.5293,195.2839,195.4701,1924.0
2021-12-08 12:40:00,230.89,230.98,230.89,230.96,807.0,195.377,195.4532,195.377,195.4363,807.0
2021-12-08 12:45:00,230.99,231.11,230.95,231.08,1434.0,195.4616,195.5632,195.4278,195.5378,1434.0
2021-12-08 12:50:00,231.15,231.35,231.14,231.26,2635.0,195.597,195.7663,195.5886,195.6901,2635.0
2021-12-08 12:55:00,231.2,231.23,231.18,231.23,716.0,195.6393,195.6647,195.6224,195.6647,716.0
2021-12-08 13:00:00,231.17,231.17,231.09,231.09,600.0,195.614,195.614,195.5463,195.5463,600.0
2021-12-08 13:05:00,231.15,231.24,231.09,231.2,4000.0,195.597,195.6732,195.5463,195.6393,4000.0
2021-12-08 13:10:00,231.12,231.32,231.11,231.31,2037.0,195.5717,195.7409,195.5632,195.7324,2037.0
2021-12-08 13:15:00,231.31,231.32,231.16,231.16,1600.0,195.7324,195.7409,195.6055,195.6055,1600.0
2021-12-08 13:20:00,231.16,231.23,231.09,231.23,2247.0,195.6055,195.6647,195.5463,195.6647,2247.0
2021-12-08 13:25:00,231.24,231.64,231.24,231.57,30879.0,195.6732,196.0117,195.6732,195.9524,30879.0
2021-12-08 13:30:00,231.57,231.77,231.35,231.49,2942.0,195.9524,196.1217,195.7663,195.8847,2942.0
2021-12-08 13:35:00,231.5,231.53,231.29,231.29,2096.0,195.8932,195.9186,195.7155,195.7155,2096.0
2021-12-08 13:40:00,231.3,231.34,231.13,231.23,2533.0,195.724,195.7578,195.5801,195.6647,2533.0
2021-12-08 13:45:00,231.2,231.31,231.08,231.15,5496.0,195.6393,195.7324,195.5378,195.597,5496.0
2021-12-08 13:50:00,231.18,231.62,231.14,231.62,12910.0,195.6224,195.9947,195.5886,195.9947,12910.0
2021-12-08 13:55:00,231.78,232.04,231.7,231.71,14186.0,196.1301,196.3501,196.0624,196.0709,14186.0
2021-12-08 14:00:00,231.63,232.04,231.59,231.85,1810.0,196.0032,196.3501,195.9694,196.1894,1810.0
2021-12-08 14:05:00,232.06,232.15,231.91,232.01,1972.0,196.3671,196.4432,196.2401,196.3248,1972.0
2021-12-08 14:10:00,232.05,232.05,231.72,231.72,1300.0,196.3586,196.3586,196.0794,196.0794,1300.0
2021-12-08 14:15:00,231.77,231.82,231.69,231.79,1650.0,196.1217,196.164,196.054,196.1386,1650.0
2021-12-08 14:20:00,231.69,231.86,231.69,231.73,6092.0,196.054,196.1978,196.054,196.0878,6092.0
2021-12-08 14:25:00,231.86,231.96,231.76,231.96,2935.0,196.1978,196.2825,196.1132,196.2825,2935.0
2021-12-08 14:30:00,231.91,232.14,231.91,232.14,6432.0,196.2401,196.4348,196.2401,196.4348,6432.0
2021-12-08 14:35:00,232.2,232.49,232.06,232.15,40913.0,196.4855,196.7309,196.3671,196.4432,40913.0
2021-12-08 14:40:00,232.09,232.19,232.06,232.09,3050.0,196.3925,196.4771,196.3671,196.3925,3050.0
2021-12-08 14:45:00,232.05,232.47,232.05,232.4,6449.0,196.3586,196.714,196.3586,196.6548,6449.0
2021-12-08 14:50:00,232.4,232.57,232.39,232.51,4369.0,196.6548,196.7986,196.6463,196.7479,4369.0
2021-12-08 14:55:00,232.57,232.64,232.44,232.44,6072.0,196.7986,196.8579,196.6886,196.6886,6072.0
2021-12-08 15:00:00,232.45,232.58,232.37,232.55,6894.0,196.6971,196.8071,196.6294,196.7817,6894.0
2021-12-08 15:05:00,232.51,232.57,232.05,232.05,17901.0,196.7479,196.7986,196.3586,196.3586,17901.0
2021-12-08 15:10:00,232.11,232.11,231.9,231.9,6925.0,196.4094,196.4094,196.2317,196.2317,6925.0
2021-12-08 15:15:00,231.93,232.04,231.92,231.94,6978.0,196.2571,196.3501,196.2486,196.2655,6978.0
2021-12-08 15:20:00,231.97,232.27,231.97,232.27,8997.0,196.2909,196.5448,196.2909,196.5448,8997.0
2021-12-08 15:25:00,232.27,232.28,232.14,232.14,6349.0,196.5448,196.5532,196.4348,196.4348,6349.0
2021-12-08 15:30:00,232.14,232.24,232.12,232.16,20062.0,196.4348,196.5194,196.4178,196.4517,20062.0
2021-12-08 15:35:00,232.2,232.51,231.56,231.61,52950.0,196.4855,196.7479,195.944,195.9863,52950.0
2021-12-08 15:40:00,231.62,231.92,231.62,231.77,12270.0,195.9947,196.2486,195.9947,196.1217,12270.0
2021-12-08 15:45:00,231.83,232.5,231.83,232.35,18508.0,196.1724,196.7394,196.1724,196.6125,18508.0
2021-12-08 15:50:00,232.16,232.43,232.13,232.18,50739.0,196.4517,196.6802,196.4263,196.4686,50739.0
2021-12-08 15:55:00,232.17,232.45,231.92,231.93,67111.0,196.4602,196.6971,196.2486,196.2571,67111.0
2021-12-09 09:30:00,230.19,230.52,229.12,229.23,14036.0,195.5548,195.8351,194.6458,194.7392,14036.0
2021-12-09 09:35:00,229.66,229.76,228.69,228.93,3835.0,195.1045,195.1895,194.2805,194.4844,3835.0
2021-12-09 09:40:00,229.18,229.58,228.88,228.88,10804.0,194.6968,195.0366,194.4419,194.4419,10804.0
2021-12-09 09:45:00,229.02,229.24,228.59,228.78,10247.0,194.5608,194.7477,194.1955,194.357,10247.0
2021-12-09 09:50:00,228.7,229.46,228.63,229.44,5033.0,194.289,194.9346,194.2295,194.9176,5033.0
2021-12-09 09:55:00,229.62,229.79,229.43,229.61,4441.0,195.0706,195.215,194.9092,195.0621,4441.0
2021-12-09 10:00:00,229.64,229.82,229.53,229.78,11310.0,195.0876,195.2405,194.9941,195.2065,11310.0
2021-12-09 10:05:00,229.85,230.28,229.78,230.26,6900.0,195.266,195.6313,195.2065,195.6143,6900.0
2021-12-09 10:10:00,230.18,230.55,230.1,230.43,4411.0,195.5463,195.8606,195.4783,195.7587,4411.0
2021-12-09 10:15:00,230.43,230.76,230.29,230.42,4545.0,195.7587,196.039,195.6398,195.7502,4545.0
2021-12-09 10:20:00,230.36,230.46,229.8,229.82,5529.0,195.6992,195.7842,195.2235,195.2405,5529.0
2021-12-09 10:25:00,229.81,229.99,229.73,229.94,1880.0,195.232,195.3849,195.164,195.3424,1880.0
2021-12-09 10:30:00,229.94,229.94,229.56,229.59,3995.0,195.3424,195.3424,195.0196,195.0451,3995.0
2021-12-09 10:35:00,229.65,229.87,229.51,229.82,2763.0,195.096,195.2829,194.9771,195.2405,2763.0
2021-12-09 10:40:00,229.89,230.39,229.61,230.3,3673.0,195.2999,195.7247,195.0621,195.6482,3673.0
2021-12-09 10:45:00,230.42,230.55,230.33,230.47,1435.0,195.7502,195.8606,195.6737,195.7927,1435.0
2021-12-09 10:50:00,230.33,230.45,230.24,230.45,800.0,195.6737,195.7757,195.5973,195.7757,800.0
2021-12-09 10:55:00,230.36,230.6,230.21,230.48,2812.0,195.6992,195.9031,195.5718,195.8012,2812.0
2021-12-09 11:00:00,230.54,230.69,230.48,230.48,2981.0,195.8521,195.9796,195.8012,195.8012,2981.0
2021-12-09 11:05:00,230.5,230.69,230.41,230.51,3689.0,195.8182,195.9796,195.7417,195.8266,3689.0
2021-12-09 11:10:00,230.45,230.52,230.13,230.13,1782.0,195.7757,195.8351,195.5038,195.5038,1782.0
2021-12-09 11:15:00,230.24,230.28,229.99,230.28,2702.0,195.5973,195.6313,195.3849,195.6313,2702.0
2021-12-09 11:20:00,230.26,230.67,230.26,230.43,3418.0,195.6143,195.9626,195.6143,195.7587,3418.0
2021-12-09 11:25:00,230.41,230.47,230.13,230.36,2422.0,195.7417,195.7927,195.5038,195.6992,2422.0
2021-12-09 11:30:00,230.34,230.63,230.29,230.51,2884.0,195.6822,195.9286,195.6398,195.8266,2884.0
2021-12-09 11:35:00,230.46,230.63,230.38,230.42,2984.0,195.7842,195.9286,195.7162,195.7502,2984.0
2021-12-09 11:40:00,230.47,230.47,230.08,230.08,3328.0,195.7927,195.7927,195.4613,195.4613,3328.0
2021-12-09 11:45:00,230.11,230.11,229.62,229.83,5697.0,195.4868,195.4868,195.0706,195.249,5697.0
2021-12-09 11:50:00,229.83,229.92,229.59,229.69,4264.0,195.249,195.3254,195.0451,195.13,4264.0
2021-12-09 11:55:00,229.63,229.91,229.59,229.79,4278.0,195.0791,195.3169,195.0451,195.215,4278.0
2021-12-09 12:00:00,229.76,229.82,229.63,229.76,2570.0,195.1895,195.2405,195.0791,195.1895,2570.0
2021-12-09 12:05:00,229.76,229.78,229.6,229.76,5009.0,195.1895,195.2065,195.0536,195.1895,5009.0
2021-12-09 12:10:00,229.7,229.7,229.36,229.46,4491.0,195.1385,195.1385,194.8497,194.9346,4491.0
2021-12-09 12:15:00,229.45,229.79,229.44,229.64,2974.0,194.9261,195.215,194.9176,195.0876,2974.0
2021-12-09 12:20:00,229.59,229.81,229.54,229.77,3541.0,195.0451,195.232,195.0026,195.198,3541.0
2021-12-09 12:25:00,229.78,229.9,229.75,229.76,6658.0,195.2065,195.3084,195.181,195.1895,6658.0
2021-12-09 12:30:00,229.67,229.73,229.57,229.58,8214.0,195.113,195.164,195.0281,195.0366,8214.0
2021-12-09 12:35:00,229.63,229.71,229.58,229.71,1422.0,195.0791,195.147,195.0366,195.147,1422.0
2021-12-09 12:40:00,229.67,229.67,229.29,229.3,2955.0,195.113,195.113,194.7902,194.7987,2955.0
2021-12-09 12:45:00,229.28,229.36,229.13,229.13,5270.0,194.7817,194.8497,194.6543,194.6543,5270.0
2021-12-09 12:50:00,229.15,229.21,229.04,229.12,5259.0,194.6713,194.7223,194.5778,194.6458,5259.0
2021-12-09 12:55:00,229.05,229.12,228.58,228.67,6916.0,194.5863,194.6458,194.187,194.2635,6916.0
2021-12-09 13:00:00,228.63,228.7,228.38,228.61,13795.0,194.2295,194.289,194.0171,194.2125,13795.0
2021-12-09 13:05:00,228.53,228.58,228.38,228.45,5423.0,194.1446,194.187,194.0171,194.0766,5423.0
2021-12-09 13:10:00,228.46,228.72,228.45,228.61,5188.0,194.0851,194.306,194.0766,194.2125,5188.0
2021-12-09 13:15:00,228.59,228.84,228.59,228.84,2680.0,194.1955,194.4079,194.1955,194.4079,2680.0
2021-12-09 13:20:00,228.84,228.84,228.58,228.63,3789.0,194.4079,194.4079,194.187,194.2295,3789.0
2021-12-09 13:25:00,228.63,228.69,228.58,228.65,3889.0,194.2295,194.2805,194.187,194.2465,3889.0
2021-12-09 13:30:00,228.62,228.7,228.62,228.67,3281.0,194.221,194.289,194.221,194.2635,3281.0
2021-12-09 13:35:00,228.7,228.7,228.44,228.54,4094.0,194.289,194.289,194.0681,194.1531,4094.0
2021-12-09 13:40:00,228.58,228.66,228.56,228.57,3081.0,194.187,194.255,194.1701,194.1785,3081.0
2021-12-09 13:45:00,228.61,228.67,228.32,228.65,7932.0,194.2125,194.2635,193.9662,194.2465,7932.0
2021-12-09 13:50:00,228.73,228.92,228.68,228.86,1900.0,194.3145,194.4759,194.272,194.4249,1900.0
2021-12-09 13:55:00,228.91,229.19,228.83,229.03,2771.0,194.4674,194.7053,194.3994,194.5693,2771.0
2021-12-09 14:00:00,229.01,229.09,228.87,228.96,5489.0,194.5523,194.6203,194.4334,194.5099,5489.0
2021-12-09 14:05:00,229.04,229.19,229.01,229.1,1493.0,194.5778,194.7053,194.5523,194.6288,1493.0
2021-12-09 14:10:00,229.12,229.13,228.85,228.9,3795.0,194.6458,194.6543,194.4164,194.4589,3795.0
2021-12-09 14:15:00,228.94,228.94,228.74,228.74,1000.0,194.4929,194.4929,194.323,194.323,1000.0
2021-12-09 14:20:00,228.73,228.75,228.38,228.43,30147.0,194.3145,194.3315,194.0171,194.0596,30147.0
2021-12-09 14:25:00,228.31,228.4,228.11,228.25,4394.0,193.9577,194.0341,193.7878,193.9067,4394.0
2021-12-09 14:30:00,228.29,228.41,228.27,228.31,4500.0,193.9407,194.0426,193.9237,193.9577,4500.0
2021-12-09 14:35:00,228.3,228.36,228.21,228.21,801.0,193.9492,194.0001,193.8727,193.8727,801.0
2021-12-09 14:40:00,228.26,228.52,228.24,228.42,6346.0,193.9152,194.1361,193.8982,194.0511,6346.0
2021-12-09 14:45:00,228.5,228.53,228.41,228.44,2192.0,194.1191,194.1446,194.0426,194.0681,2192.0
2021-12-09 14:50:00,228.37,228.37,228.24,228.28,1987.0,194.0086,194.0086,193.8982,193.9322,1987.0
2021-12-09 14:55:00,228.27,228.27,227.9,228.27,10181.0,193.9237,193.9237,193.6094,193.9237,10181.0
2021-12-09 15:00:00,228.25,228.4,228.08,228.12,4910.0,193.9067,194.0341,193.7623,193.7963,4910.0
2021-12-09 15:05:00,228.03,228.06,227.9,228.03,5494.0,193.7198,193.7453,193.6094,193.7198,5494.0
2021-12-09 15:10:00,228.02,228.13,227.66,227.75,9179.0,193.7113,193.8048,193.4055,193.4819,9179.0
2021-12-09 15:15:00,227.68,227.71,227.48,227.56,6877.0,193.4225,193.4479,193.2526,193.3205,6877.0
2021-12-09 15:20:00,227.53,227.53,227.27,227.27,11756.0,193.295,193.295,193.0742,193.0742,11756.0
2021-12-09 15:25:00,227.25,227.67,227.18,227.56,9772.0,193.0572,193.414,192.9977,193.3205,9772.0
2021-12-09 15:30:00,227.5,227.87,227.44,227.51,9270.0,193.2695,193.5839,193.2186,193.278,9270.0
2021-12-09 15:35:00,227.52,227.94,227.51,227.62,8672.0,193.2865,193.6433,193.278,193.3715,8672.0
2021-12-09 15:40:00,227.61,227.96,227.55,227.71,8539.0,193.363,193.6603,193.312,193.4479,8539.0
2021-12-09 15:45:00,227.69,227.96,227.69,227.92,13062.0,193.431,193.6603,193.431,193.6264,13062.0
2021-12-09 15:50:00,227.88,228.39,227.82,228.23,44870.0,193.5924,194.0256,193.5414,193.8897,44870.0
2021-12-09 15:55:00,228.22,228.32,227.53,227.64,62567.0,193.8812,193.9662,193.295,193.3885,62567.0
2021-12-10 09:30:00,228.6,228.97,227.38,227.38,15850.0,194.204,194.5184,193.1676,193.1676,15850.0
2021-12-10 09:35:00,227.83,228.0,227.5,227.62,6695.0,193.5499,193.6943,193.2695,193.3715,6695.0
2021-12-10 09:40:00,227.55,228.08,227.27,227.65,4685.0,193.312,193.7623,193.0742,193.397,4685.0
2021-12-10 09:45:00,227.77,227.77,227.21,227.5,4835.0,193.4989,193.4989,193.0232,193.2695,4835.0
2021-12-10 09:50:00,227.44,228.03,227.44,227.61,5447.0,193.2186,193.7198,193.2186,193.363,5447.0
2021-12-10 09:55:00,227.59,227.87,227.15,227.26,6449.0,193.346,193.5839,192.9722,193.0657,6449.0
2021-12-10 10:00:00,227.24,227.36,226.94,227.04,5327.0,193.0487,193.1506,192.7938,192.8788,5327.0
2021-12-10 10:05:00,227.2,227.2,226.93,226.93,3645.0,193.0147,193.0147,192.7853,192.7853,3645.0
2021-12-10 10:10:00,226.84,226.98,226.64,226.64,7842.0,192.7089,192.8278,192.5389,192.5389,7842.0
2021-12-10 10:15:00,226.66,226.91,226.56,226.73,3552.0,192.5559,192.7683,192.471,192.6154,3552.0
2021-12-10 10:20:00,226.73,226.85,226.56,226.62,2781.0,192.6154,192.7173,192.471,192.522,2781.0
2021-12-10 10:25:00,226.7,227.02,226.69,227.02,1799.0,192.5899,192.8618,192.5814,192.8618,1799.0
2021-12-10 10:30:00,227.09,227.2,226.62,226.76,4243.0,192.9212,193.0147,192.522,192.6409,4243.0
2021-12-10 10:35:00,226.8,226.8,226.64,226.79,2321.0,192.6749,192.6749,192.5389,192.6664,2321.0
2021-12-10 10:40:00,226.72,227.02,226.71,226.96,2991.0,192.6069,192.8618,192.5984,192.8108,2991.0
2021-12-10 10:45:00,227.0,227.0,226.81,226.88,3693.0,192.8448,192.8448,192.6834,192.7428,3693.0
2021-12-10 10:50:00,226.8,226.84,226.68,226.82,2625.0,192.6749,192.7089,192.5729,192.6919,2625.0
2021-12-10 10:55:00,226.77,226.77,226.54,226.61,4144.0,192.6494,192.6494,192.454,192.5135,4144.0
2021-12-10 11:00:00,226.69,226.93,226.68,226.84,1305.0,192.5814,192.7853,192.5729,192.7089,1305.0
2021-12-10 11:05:00,226.85,226.94,226.4,226.4,5658.0,192.7173,192.7938,192.3351,192.3351,5658.0
2021-12-10 11:10:00,226.21,226.76,226.21,226.51,1923.0,192.1736,192.6409,192.1736,192.4285,1923.0
2021-12-10 11:15:00,226.42,226.75,226.33,226.66,2072.0,192.352,192.6324,192.2756,192.5559,2072.0
2021-12-10 11:20:00,226.56,226.91,226.55,226.89,2750.0,192.471,192.7683,192.4625,192.7513,2750.0
2021-12-10 11:25:00,226.81,227.12,226.8,226.98,15338.0,192.6834,192.9467,192.6749,192.8278,15338.0
2021-12-10 11:30:00,227.06,227.25,226.9,227.1,11942.0,192.8957,193.0572,192.7598,192.9297,11942.0
2021-12-10 11:35:00,227.23,227.31,227.19,227.2,1676.0,193.0402,193.1081,193.0062,193.0147,1676.0
2021-12-10 11:40:00,227.2,227.54,227.15,227.54,3588.0,193.0147,193.3035,192.9722,193.3035,3588.0
2021-12-10 11:45:00,227.53,227.62,227.21,227.3,3136.0,193.295,193.3715,193.0232,193.0996,3136.0
2021-12-10 11:50:00,227.33,227.34,226.99,227.02,1594.0,193.1251,193.1336,192.8363,192.8618,1594.0
2021-12-10 11:55:00,227.0,227.09,226.89,227.0,4299.0,192.8448,192.9212,192.7513,192.8448,4299.0
2021-12-10 12:00:00,227.03,227.15,226.97,227.15,1601.0,192.8703,192.9722,192.8193,192.9722,1601.0
2021-12-10 12:05:00,227.14,227.24,227.1,227.22,2400.0,192.9637,193.0487,192.9297,193.0317,2400.0
2021-12-10 12:10:00,227.2,227.2,227.04,227.14,2884.0,193.0147,193.0147,192.8788,192.9637,2884.0
2021-12-10 12:15:00,227.09,227.33,227.09,227.21,1134.0,192.9212,193.1251,192.9212,193.0232,1134.0
2021-12-10 12:20:00,227.16,227.17,226.71,226.88,4083.0,192.9807,192.9892,192.5984,192.7428,4083.0
2021-12-10 12:25:00,226.96,226.96,226.68,226.68,1792.0,192.8108,192.8108,192.5729,192.5729,1792.0
2021-12-10 12:30:00,226.7,226.7,226.39,226.66,2732.0,192.5899,192.5899,192.3266,192.5559,2732.0
2021-12-10 12:35:00,226.66,226.74,226.64,226.71,1309.0,192.5559,192.6239,192.5389,192.5984,1309.0
2021-12-10 12:40:00,226.73,226.78,226.68,226.76,2073.0,192.6154,192.6579,192.5729,192.6409,2073.0
2021-12-10 12:45:00,226.75,227.07,226.75,227.05,1467.0,192.6324,192.9042,192.6324,192.8873,1467.0
2021-12-10 12:50:00,226.95,227.01,226.87,226.91,3800.0,192.8023,192.8533,192.7343,192.7683,3800.0
2021-12-10 12:55:00,226.95,226.98,226.89,226.92,2324.0,192.8023,192.8278,192.7513,192.7768,2324.0
2021-12-10 13:00:00,226.91,227.22,226.91,227.2,3074.0,192.7683,193.0317,192.7683,193.0147,3074.0
2021-12-10 13:05:00,227.4,227.4,227.2,227.23,1974.0,193.1846,193.1846,193.0147,193.0402,1974.0
2021-12-10 13:10:00,227.23,227.38,227.2,227.31,3910.0,193.0402,193.1676,193.0147,193.1081,3910.0
2021-12-10 13:15:00,227.23,227.29,227.17,227.29,2000.0,193.0402,193.0911,192.9892,193.0911,2000.0
2021-12-10 13:20:00,227.4,227.4,227.16,227.16,2500.0,193.1846,193.1846,192.9807,192.9807,2500.0
2021-12-10 13:25:00,227.13,227.24,226.96,227.21,5057.0,192.9552,193.0487,192.8108,193.0232,5057.0
2021-12-10 13:30:00,227.21,227.21,227.07,227.13,3500.0,193.0232,193.0232,192.9042,192.9552,3500.0
2021-12-10 13:35:00,227.19,227.29,227.03,227.29,2800.0,193.0062,193.0911,192.8703,193.0911,2800.0
2021-12-10 13:40:00,227.2,227.33,227.2,227.33,1915.0,193.0147,193.1251,193.0147,193.1251,1915.0
2021-12-10 13:45:00,227.34,227.36,227.16,227.22,3603.0,193.1336,193.1506,192.9807,193.0317,3603.0
2021-12-10 13:50:00,227.21,227.27,227.16,227.25,3300.0,193.0232,193.0742,192.9807,193.0572,3300.0
2021-12-10 13:55:00,227.2,227.49,227.2,227.29,3660.0,193.0147,193.261,193.0147,193.0911,3660.0
2021-12-10 14:00:00,227.27,227.38,227.17,227.31,2097.0,193.0742,193.1676,192.9892,193.1081,2097.0
2021-12-10 14:05:00,227.33,227.33,227.16,227.24,2200.0,193.1251,193.1251,192.9807,193.0487,2200.0
2021-12-10 14:10:00,227.24,227.4,227.22,227.4,2050.0,193.0487,193.1846,193.0317,193.1846,2050.0
2021-12-10 14:15:00,227.39,227.49,227.37,227.48,1951.0,193.1761,193.261,193.1591,193.2526,1951.0
2021-12-10 14:20:00,227.47,227.61,227.46,227.61,1258.0,193.2441,193.363,193.2356,193.363,1258.0
2021-12-10 14:25:00,227.58,227.6,227.5,227.59,1929.0,193.3375,193.3545,193.2695,193.346,1929.0
2021-12-10 14:30:00,227.6,227.8,227.55,227.56,3512.0,193.3545,193.5244,193.312,193.3205,3512.0
2021-12-10 14:35:00,227.59,227.59,227.39,227.39,3025.0,193.346,193.346,193.1761,193.1761,3025.0
2021-12-10 14:40:00,227.36,227.48,227.36,227.44,1800.0,193.1506,193.2526,193.1506,193.2186,1800.0
2021-12-10 14:45:00,227.38,227.38,227.27,227.36,2100.0,193.1676,193.1676,193.0742,193.1506,2100.0
2021-12-10 14:50:00,227.34,227.64,227.34,227.55,13457.0,193.1336,193.3885,193.1336,193.312,13457.0
2021-12-10 14:55:00,227.49,227.53,227.36,227.41,3805.0,193.261,193.295,193.1506,193.1931,3805.0
2021-12-10 15:00:00,227.49,227.49,227.33,227.33,3316.0,193.261,193.261,193.1251,193.1251,3316.0
2021-12-10 15:05:00,227.3,227.72,227.3,227.72,3241.0,193.0996,193.4564,193.0996,193.4564,3241.0
2021-12-10 15:10:00,227.74,227.84,227.71,227.79,3703.0,193.4734,193.5584,193.4479,193.5159,3703.0
2021-12-10 15:15:00,227.79,227.94,227.57,227.94,20991.0,193.5159,193.6433,193.329,193.6433,20991.0
2021-12-10 15:20:00,227.92,227.97,227.86,227.94,6209.0,193.6264,193.6688,193.5754,193.6433,6209.0
2021-12-10 15:25:00,227.86,227.86,227.63,227.71,2748.0,193.5754,193.5754,193.38,193.4479,2748.0
2021-12-10 15:30:00,227.71,228.0,227.69,227.9,4765.0,193.4479,193.6943,193.431,193.6094,4765.0
2021-12-10 15:35:00,227.95,228.07,227.7,227.86,6028.0,193.6518,193.7538,193.4395,193.5754,6028.0
2021-12-10 15:40:00,227.93,228.08,227.87,227.99,15238.0,193.6348,193.7623,193.5839,193.6858,15238.0
2021-12-10 15:45:00,228.0,228.52,227.99,228.34,66120.0,193.6943,194.1361,193.6858,193.9832,66120.0
2021-12-10 15:50:00,228.36,228.67,228.36,228.47,30485.0,194.0001,194.2635,194.0001,194.0936,30485.0
2021-12-10 15:55:00,228.41,228.56,228.3,228.33,57581.0,194.0426,194.1701,193.9492,193.9747,57581.0
2021-12-13 09:30:00,228.16,228.16,226.54,226.58,11873.0,193.8302,193.8302,192.454,192.488,11873.0
2021-12-13 09:35:00,226.9,227.67,226.49,226.49,2297.0,192.7598,193.414,192.4115,192.4115,2297.0
2021-12-13 09:40:00,226.45,227.46,226.25,227.21,2453.0,192.3775,193.2356,192.2076,193.0232,2453.0
2021-12-13 09:45:00,227.29,227.78,226.95,226.97,2305.0,193.0911,193.5074,192.8023,192.8193,2305.0
2021-12-13 09:50:00,226.95,227.88,226.95,227.88,4594.0,192.8023,193.5924,192.8023,193.5924,4594.0
2021-12-13 09:55:00,227.91,228.21,227.16,227.18,8400.0,193.6179,193.8727,192.9807,192.9977,8400.0
2021-12-13 10:00:00,227.21,228.41,227.2,228.41,5865.0,193.0232,194.0426,193.0147,194.0426,5865.0
2021-12-13 10:05:00,228.45,228.55,227.96,228.2,4600.0,194.0766,194.1616,193.6603,193.8642,4600.0
2021-12-13 10:10:00,228.09,228.31,228.04,228.25,2709.0,193.7708,193.9577,193.7283,193.9067,2709.0
2021-12-13 10:15:00,228.25,228.82,228.15,228.21,7936.0,193.9067,194.3909,193.8217,193.8727,7936.0
2021-12-13 10:20:00,228.2,228.35,227.96,228.06,1764.0,193.8642,193.9917,193.6603,193.7453,1764.0
2021-12-13 10:25:00,228.01,228.09,227.86,228.09,3008.0,193.7028,193.7708,193.5754,193.7708,3008.0
2021-12-13 10:30:00,228.0,228.02,227.58,227.68,4034.0,193.6943,193.7113,193.3375,193.4225,4034.0
2021-12-13 10:35:00,227.69,228.3,227.68,228.21,4429.0,193.431,193.9492,193.4225,193.8727,4429.0
2021-12-13 10:40:00,228.24,228.41,227.96,228.22,3691.0,193.8982,194.0426,193.6603,193.8812,3691.0
2021-12-13 10:45:00,228.22,228.66,228.22,228.32,6680.0,193.8812,194.255,193.8812,193.9662,6680.0
2021-12-13 10:50:00,228.23,228.44,228.12,228.12,1702.0,193.8897,194.0681,193.7963,193.7963,1702.0
2021-12-13 10:55:00,228.16,228.41,228.02,228.06,4872.0,193.8302,194.0426,193.7113,193.7453,4872.0
2021-12-13 11:00:00,228.31,228.37,227.61,227.63,6796.0,193.9577,194.0086,193.363,193.38,6796.0
2021-12-13 11:05:00,227.74,227.93,227.74,227.93,4913.0,193.4734,193.6348,193.4734,193.6348,4913.0
2021-12-13 11:10:00,227.96,227.98,227.76,227.88,5904.0,193.6603,193.6773,193.4904,193.5924,5904.0
2021-12-13 11:15:00,227.84,228.08,227.81,227.82,3955.0,193.5584,193.7623,193.5329,193.5414,3955.0
2021-12-13 11:20:00,227.83,227.83,227.37,227.6,3718.0,193.5499,193.5499,193.1591,193.3545,3718.0
2021-12-13 11:25:00,227.61,227.76,227.55,227.67,6467.0,193.363,193.4904,193.312,193.414,6467.0
2021-12-13 11:30:00,227.71,227.74,227.24,227.52,3760.0,193.4479,193.4734,193.0487,193.2865,3760.0
2021-12-13 11:35:00,227.51,227.73,227.51,227.55,2532.0,193.278,193.4649,193.278,193.312,2532.0
2021-12-13 11:40:00,227.57,227.99,227.57,227.99,5978.0,193.329,193.6858,193.329,193.6858,5978.0
2021-12-13 11:45:00,227.99,228.08,227.74,227.78,9462.0,193.6858,193.7623,193.4734,193.5074,9462.0
2021-12-13 11:50:00,227.76,227.85,227.64,227.85,1900.0,193.4904,193.5669,193.3885,193.5669,1900.0
2021-12-13 11:55:00,227.89,228.27,227.77,228.22,3058.0,193.6009,193.9237,193.4989,193.8812,3058.0
2021-12-13 12:00:00,228.22,228.22,227.67,227.67,8807.0,193.8812,193.8812,193.414,193.414,8807.0
2021-12-13 12:05:00,227.74,227.98,227.64,227.64,5100.0,193.4734,193.6773,193.3885,193.3885,5100.0
2021-12-13 12:10:00,227.72,228.0,227.48,227.85,8527.0,193.4564,193.6943,193.2526,193.5669,8527.0
2021-12-13 12:15:00,227.91,228.0,227.87,227.96,2552.0,193.6179,193.6943,193.5839,193.6603,2552.0
2021-12-13 12:20:00,227.92,227.96,227.75,227.76,2078.0,193.6264,193.6603,193.4819,193.4904,2078.0
2021-12-13 12:25:00,227.64,227.64,227.49,227.49,3701.0,193.3885,193.3885,193.261,193.261,3701.0
2021-12-13 12:30:00,227.55,227.56,227.34,227.34,3932.0,193.312,193.3205,193.1336,193.1336,3932.0
2021-12-13 12:35:00,227.44,227.56,227.42,227.43,2905.0,193.2186,193.3205,193.2016,193.2101,2905.0
2021-12-13 12:40:00,227.33,227.39,227.09,227.09,3700.0,193.1251,193.1761,192.9212,192.9212,3700.0
2021-12-13 12:45:00,227.12,227.19,226.95,227.11,4371.0,192.9467,193.0062,192.8023,192.9382,4371.0
2021-12-13 12:50:00,227.17,227.3,227.11,227.17,3549.0,192.9892,193.0996,192.9382,192.9892,3549.0
2021-12-13 12:55:00,227.21,227.34,227.15,227.3,2000.0,193.0232,193.1336,192.9722,193.0996,2000.0
2021-12-13 13:00:00,227.34,227.55,227.34,227.53,2806.0,193.1336,193.312,193.1336,193.295,2806.0
2021-12-13 13:05:00,227.53,227.91,227.5,227.9,3010.0,193.295,193.6179,193.2695,193.6094,3010.0
2021-12-13 13:10:00,227.84,228.0,227.84,227.89,2949.0,193.5584,193.6943,193.5584,193.6009,2949.0
2021-12-13 13:15:00,227.83,228.15,227.83,228.15,1700.0,193.5499,193.8217,193.5499,193.8217,1700.0
2021-12-13 13:20:00,228.12,228.38,228.12,228.19,5694.0,193.7963,194.0171,193.7963,193.8557,5694.0
2021-12-13 13:25:00,228.13,228.13,228.01,228.09,500.0,193.8048,193.8048,193.7028,193.7708,500.0
2021-12-13 13:30:00,228.09,228.09,227.94,227.97,3001.0,193.7708,193.7708,193.6433,193.6688,3001.0
2021-12-13 13:35:00,227.97,228.12,227.95,227.96,3160.0,193.6688,193.7963,193.6518,193.6603,3160.0
2021-12-13 13:40:00,227.96,227.96,227.8,227.89,2500.0,193.6603,193.6603,193.5244,193.6009,2500.0
2021-12-13 13:45:00,227.95,227.95,227.86,227.87,300.0,193.6518,193.6518,193.5754,193.5839,300.0
2021-12-13 13:50:00,227.9,228.06,227.9,228.05,2880.0,193.6094,193.7453,193.6094,193.7368,2880.0
2021-12-13 13:55:00,227.99,228.1,227.96,227.99,8041.0,193.6858,193.7793,193.6603,193.6858,8041.0
2021-12-13 14:00:00,227.89,227.89,227.79,227.83,871.0,193.6009,193.6009,193.5159,193.5499,871.0
2021-12-13 14:05:00,227.82,227.92,227.79,227.92,3200.0,193.5414,193.6264,193.5159,193.6264,3200.0
2021-12-13 14:10:00,227.95,228.05,227.94,228.03,1484.0,193.6518,193.7368,193.6433,193.7198,1484.0
2021-12-13 14:15:00,227.97,227.97,227.74,227.92,4944.0,193.6688,193.6688,193.4734,193.6264,4944.0
2021-12-13 14:20:00,227.84,228.04,227.84,228.04,3562.0,193.5584,193.7283,193.5584,193.7283,3562.0
2021-12-13 14:25:00,228.03,228.03,227.89,227.89,1468.0,193.7198,193.7198,193.6009,193.6009,1468.0
2021-12-13 14:30:00,227.93,227.97,227.79,227.95,4075.0,193.6348,193.6688,193.5159,193.6518,4075.0
2021-12-13 14:35:00,227.93,227.93,227.77,227.84,3233.0,193.6348,193.6348,193.4989,193.5584,3233.0
2021-12-13 14:40:00,227.81,227.9,227.81,227.85,2230.0,193.5329,193.6094,193.5329,193.5669,2230.0
2021-12-13 14:45:00,227.83,227.84,227.79,227.81,2672.0,193.5499,193.5584,193.5159,193.5329,2672.0
2021-12-13 14:50:00,227.87,227.96,227.79,227.83,2640.0,193.5839,193.6603,193.5159,193.5499,2640.0
2021-12-13 14:55:00,227.83,227.94,227.81,227.91,2579.0,193.5499,193.6433,193.5329,193.6179,2579.0
2021-12-13 15:00:00,227.91,227.97,227.88,227.94,4626.0,193.6179,193.6688,193.5924,193.6433,4626.0
2021-12-13 15:05:00,228.02,228.02,227.71,227.71,5608.0,193.7113,193.7113,193.4479,193.4479,5608.0
2021-12-13 15:10:00,227.72,227.89,227.72,227.81,9802.0,193.4564,193.6009,193.4564,193.5329,9802.0
2021-12-13 15:15:00,227.87,228.05,227.87,228.0,2890.0,193.5839,193.7368,193.5839,193.6943,2890.0
2021-12-13 15:20:00,228.05,228.33,227.99,228.32,5854.0,193.7368,193.9747,193.6858,193.9662,5854.0
2021-12-13 15:25:00,228.35,228.56,228.26,228.4,8745.0,193.9917,194.1701,193.9152,194.0341,8745.0
2021-12-13 15:30:00,228.39,228.67,228.38,228.63,3770.0,194.0256,194.2635,194.0171,194.2295,3770.0
2021-12-13 15:35:00,228.64,228.74,228.52,228.66,20589.0,194.238,194.323,194.1361,194.255,20589.0
2021-12-13 15:40:00,228.67,228.92,228.51,228.7,7632.0,194.2635,194.4759,194.1276,194.289,7632.0
2021-12-13 15:45:00,228.61,228.73,228.26,228.29,16888.0,194.2125,194.3145,193.9152,193.9407,16888.0
2021-12-13 15:50:00,228.2,228.58,228.0,228.0,25519.0,193.8642,194.187,193.6943,193.6943,25519.0
2021-12-13 15:55:00,228.09,228.15,227.63,227.89,53574.0,193.7708,193.8217,193.38,193.6009,53574.0
2021-12-14 09:30:00,227.54,228.11,227.48,228.08,17098.0,193.3035,193.7878,193.2526,193.7623,17098.0
2021-12-14 09:35:00,227.89,228.22,227.66,227.66,3183.0,193.6009,193.8812,193.4055,193.4055,3183.0
2021-12-14 09:40:00,227.83,228.57,227.73,227.74,10103.0,193.5499,194.1785,193.4649,193.4734,10103.0
2021-12-14 09:45:00,227.86,228.46,227.67,228.06,9616.0,193.5754,194.0851,193.414,193.7453,9616.0
2021-12-14 09:50:00,228.16,228.91,228.16,228.27,6361.0,193.8302,194.4674,193.8302,193.9237,6361.0
2021-12-14 09:55:00,228.34,228.43,227.58,227.86,6779.0,193.9832,194.0596,193.3375,193.5754,6779.0
2021-12-14 10:00:00,228.07,228.34,227.84,228.07,4511.0,193.7538,193.9832,193.5584,193.7538,4511.0
2021-12-14 10:05:00,228.04,228.7,228.03,228.18,4373.0,193.7283,194.289,193.7198,193.8472,4373.0
2021-12-14 10:10:00,228.32,228.32,227.87,228.13,5332.0,193.9662,193.9662,193.5839,193.8048,5332.0
2021-12-14 10:15:00,228.16,228.8,227.99,228.8,6268.0,193.8302,194.3739,193.6858,194.3739,6268.0
2021-12-14 10:20:00,228.81,229.17,228.65,228.68,11427.0,194.3824,194.6883,194.2465,194.272,11427.0
2021-12-14 10:25:00,228.72,228.73,228.22,228.32,5947.0,194.306,194.3145,193.8812,193.9662,5947.0
2021-12-14 10:30:00,228.35,228.35,227.79,227.82,4901.0,193.9917,193.9917,193.5159,193.5414,4901.0
2021-12-14 10:35:00,227.71,227.85,227.28,227.38,5037.0,193.4479,193.5669,193.0826,193.1676,5037.0
2021-12-14 10:40:00,227.39,227.61,227.22,227.61,3977.0,193.1761,193.363,193.0317,193.363,3977.0
2021-12-14 10:45:00,227.63,227.63,227.0,227.2,5421.0,193.38,193.38,192.8448,193.0147,5421.0
2021-12-14 10:50:00,227.17,227.18,226.65,226.74,4065.0,192.9892,192.9977,192.5474,192.6239,4065.0
2021-12-14 10:55:00,226.87,227.08,226.16,226.96,9858.0,192.7343,192.9127,192.1312,192.8108,9858.0
2021-12-14 11:00:00,226.92,226.97,226.5,226.79,5050.0,192.7768,192.8193,192.42,192.6664,5050.0
2021-12-14 11:05:00,227.12,227.6,226.77,226.78,4276.0,192.9467,193.3545,192.6494,192.6579,4276.0
2021-12-14 11:10:00,226.78,227.07,226.63,226.68,3997.0,192.6579,192.9042,192.5304,192.5729,3997.0
2021-12-14 11:15:00,226.74,226.83,225.92,226.05,9091.0,192.6239,192.7004,191.9273,192.0377,9091.0
2021-12-14 11:20:00,226.1,226.2,225.66,225.85,6630.0,192.0802,192.1651,191.7064,191.8678,6630.0
2021-12-14 11:25:00,225.82,226.46,225.79,226.46,2877.0,191.8423,192.386,191.8168,192.386,2877.0
2021-12-14 11:30:00,226.36,226.53,226.11,226.35,4936.0,192.3011,192.4455,192.0887,192.2926,4936.0
2021-12-14 11:35:00,226.23,226.76,226.23,226.66,3258.0,192.1906,192.6409,192.1906,192.5559,3258.0
2021-12-14 11:40:00,226.73,226.82,226.45,226.61,7151.0,192.6154,192.6919,192.3775,192.5135,7151.0
2021-12-14 11:45:00,226.6,227.04,226.56,226.59,2833.0,192.505,192.8788,192.471,192.4965,2833.0
2021-12-14 11:50:00,226.52,226.57,226.23,226.36,3801.0,192.437,192.4795,192.1906,192.3011,3801.0
2021-12-14 11:55:00,226.28,226.31,225.68,226.02,6566.0,192.2331,192.2586,191.7234,192.0122,6566.0
2021-12-14 12:00:00,225.88,226.1,225.83,225.96,4029.0,191.8933,192.0802,191.8508,191.9613,4029.0
2021-12-14 12:05:00,225.8,226.35,225.8,226.35,3323.0,191.8253,192.2926,191.8253,192.2926,3323.0
2021-12-14 12:10:00,226.32,226.34,226.21,226.3,2450.0,192.2671,192.2841,192.1736,192.2501,2450.0
2021-12-14 12:15:00,226.28,226.28,225.79,225.9,6131.0,192.2331,192.2331,191.8168,191.9103,6131.0
2021-12-14 12:20:00,226.02,226.39,226.02,226.39,3591.0,192.0122,192.3266,192.0122,192.3266,3591.0
2021-12-14 12:25:00,226.36,226.93,226.36,226.93,3089.0,192.3011,192.7853,192.3011,192.7853,3089.0
2021-12-14 12:30:00,226.88,226.88,226.53,226.56,1949.0,192.7428,192.7428,192.4455,192.471,1949.0
2021-12-14 12:35:00,226.65,226.73,226.46,226.46,3625.0,192.5474,192.6154,192.386,192.386,3625.0
2021-12-14 12:40:00,226.42,226.64,226.33,226.64,4879.0,192.352,192.5389,192.2756,192.5389,4879.0
2021-12-14 12:45:00,226.56,226.66,226.48,226.51,2870.0,192.471,192.5559,192.403,192.4285,2870.0
2021-12-14 12:50:00,226.61,226.65,226.55,226.65,1847.0,192.5135,192.5474,192.4625,192.5474,1847.0
2021-12-14 12:55:00,226.67,226.74,226.4,226.59,12507.0,192.5644,192.6239,192.3351,192.4965,12507.0
2021-12-14 13:00:00,226.63,226.73,226.54,226.73,5100.0,192.5304,192.6154,192.454,192.6154,5100.0
2021-12-14 13:05:00,226.8,226.92,226.76,226.76,1700.0,192.6749,192.7768,192.6409,192.6409,1700.0
2021-12-14 13:10:00,226.83,227.04,226.76,227.02,3449.0,192.7004,192.8788,192.6409,192.8618,3449.0
2021-12-14 13:15:00,226.89,227.0,226.87,226.97,2361.0,192.7513,192.8448,192.7343,192.8193,2361.0
2021-12-14 13:20:00,227.05,227.24,227.05,227.1,4799.0,192.8873,193.0487,192.8873,192.9297,4799.0
2021-12-14 13:25:00,227.14,227.28,226.98,227.18,6553.0,192.9637,193.0826,192.8278,192.9977,6553.0
2021-12-14 13:30:00,227.04,227.14,226.86,226.93,3613.0,192.8788,192.9637,192.7258,192.7853,3613.0
2021-12-14 13:35:00,226.93,227.17,226.86,226.95,4218.0,192.7853,192.9892,192.7258,192.8023,4218.0
2021-12-14 13:40:00,226.93,227.0,226.89,226.93,2050.0,192.7853,192.8448,192.7513,192.7853,2050.0
2021-12-14 13:45:00,226.96,227.03,226.62,226.62,14616.0,192.8108,192.8703,192.522,192.522,14616.0
2021-12-14 13:50:00,226.69,226.88,226.66,226.88,4227.0,192.5814,192.7428,192.5559,192.7428,4227.0
2021-12-14 13:55:00,226.88,226.88,226.45,226.61,18922.0,192.7428,192.7428,192.3775,192.5135,18922.0
2021-12-14 14:00:00,226.64,226.98,226.47,226.98,6110.0,192.5389,192.8278,192.3945,192.8278,6110.0
2021-12-14 14:05:00,227.06,227.09,226.81,226.98,4379.0,192.8957,192.9212,192.6834,192.8278,4379.0
2021-12-14 14:10:00,226.98,227.05,226.82,226.95,4302.0,192.8278,192.8873,192.6919,192.8023,4302.0
2021-12-14 14:15:00,227.05,227.28,227.05,227.27,5649.0,192.8873,193.0826,192.8873,193.0742,5649.0
2021-12-14 14:20:00,227.31,227.31,226.81,226.88,16703.0,193.1081,193.1081,192.6834,192.7428,16703.0
2021-12-14 14:25:00,226.8,226.97,226.52,226.72,7651.0,192.6749,192.8193,192.437,192.6069,7651.0
2021-12-14 14:30:00,226.58,227.01,226.58,227.01,6222.0,192.488,192.8533,192.488,192.8533,6222.0
2021-12-14 14:35:00,226.83,226.93,226.73,226.89,4750.0,192.7004,192.7853,192.6154,192.7513,4750.0
2021-12-14 14:40:00,226.92,227.09,226.82,226.99,4897.0,192.7768,192.9212,192.6919,192.8363,4897.0
2021-12-14 14:45:00,226.98,227.08,226.77,227.07,16122.0,192.8278,192.9127,192.6494,192.9042,16122.0
2021-12-14 14:50:00,227.04,227.05,226.68,226.78,8308.0,192.8788,192.8873,192.5729,192.6579,8308.0
2021-12-14 14:55:00,226.71,227.01,226.35,227.01,16953.0,192.5984,192.8533,192.2926,192.8533,16953.0
2021-12-14 15:00:00,227.08,227.47,227.08,227.47,6103.0,192.9127,193.2441,192.9127,193.2441,6103.0
2021-12-14 15:05:00,227.49,227.49,227.17,227.36,5153.0,193.261,193.261,192.9892,193.1506,5153.0
2021-12-14 15:10:00,227.41,227.42,227.19,227.32,3799.0,193.1931,193.2016,193.0062,193.1166,3799.0
2021-12-14 15:15:00,227.34,227.59,227.29,227.57,4611.0,193.1336,193.346,193.0911,193.329,4611.0
2021-12-14 15:20:00,227.64,227.65,227.4,227.56,6289.0,193.3885,193.397,193.1846,193.3205,6289.0
2021-12-14 15:25:00,227.56,227.99,227.51,227.89,12919.0,193.3205,193.6858,193.278,193.6009,12919.0
2021-12-14 15:30:00,227.95,228.33,227.81,228.18,9235.0,193.6518,193.9747,193.5329,193.8472,9235.0
2021-12-14 15:35:00,228.21,228.52,228.12,228.23,7893.0,193.8727,194.1361,193.7963,193.8897,7893.0
2021-12-14 15:40:00,228.29,228.29,227.72,227.92,15747.0,193.9407,193.9407,193.4564,193.6264,15747.0
2021-12-14 15:45:00,227.93,228.12,227.85,227.93,14758.0,193.6348,193.7963,193.5669,193.6348,14758.0
2021-12-14 15:50:00,227.98,228.3,227.36,227.73,55627.0,193.6773,193.9492,193.1506,193.4649,55627.0
2021-12-14 15:55:00,227.7,227.88,227.38,227.54,136481.0,193.4395,193.5924,193.1676,193.3035,136481.0
2021-12-15 09:30:00,228.75,228.84,227.82,228.39,10001.0,194.3315,194.4079,193.5414,194.0256,10001.0
2021-12-15 09:35:00,227.96,227.96,227.26,227.28,3000.0,193.6603,193.6603,193.0657,193.0826,3000.0
2021-12-15 09:40:00,227.27,227.27,226.77,226.89,3259.0,193.0742,193.0742,192.6494,192.7513,3259.0
2021-12-15 09:45:00,227.04,227.61,226.88,227.04,5105.0,192.8788,193.363,192.7428,192.8788,5105.0
2021-12-15 09:50:00,227.11,227.52,226.67,227.52,8327.0,192.9382,193.2865,192.5644,193.2865,8327.0
2021-12-15 09:55:00,227.52,227.81,227.36,227.64,2727.0,193.2865,193.5329,193.1506,193.3885,2727.0
2021-12-15 10:00:00,227.55,227.99,227.29,227.8,3882.0,193.312,193.6858,193.0911,193.5244,3882.0
2021-12-15 10:05:00,227.66,227.76,227.56,227.6,13728.0,193.4055,193.4904,193.3205,193.3545,13728.0
2021-12-15 10:10:00,227.57,227.77,227.48,227.61,7063.0,193.329,193.4989,193.2526,193.363,7063.0
2021-12-15 10:15:00,227.61,227.79,227.42,227.73,3198.0,193.363,193.5159,193.2016,193.4649,3198.0
2021-12-15 10:20:00,227.75,227.98,227.45,227.48,8252.0,193.4819,193.6773,193.2271,193.2526,8252.0
2021-12-15 10:25:00,227.5,227.56,227.36,227.43,5252.0,193.2695,193.3205,193.1506,193.2101,5252.0
2021-12-15 10:30:00,227.49,227.5,227.18,227.31,6004.0,193.261,193.2695,192.9977,193.1081,6004.0
2021-12-15 10:35:00,227.29,227.58,227.12,227.58,3614.0,193.0911,193.3375,192.9467,193.3375,3614.0
2021-12-15 10:40:00,227.49,227.49,227.3,227.45,900.0,193.261,193.261,193.0996,193.2271,900.0
2021-12-15 10:45:00,227.32,227.32,226.82,226.82,1678.0,193.1166,193.1166,192.6919,192.6919,1678.0
2021-12-15 10:50:00,226.9,226.9,226.73,226.9,4275.0,192.7598,192.7598,192.6154,192.7598,4275.0
2021-12-15 10:55:00,226.87,226.96,226.7,226.87,5523.0,192.7343,192.8108,192.5899,192.7343,5523.0
2021-12-15 11:00:00,226.94,227.36,226.93,227.36,2540.0,192.7938,193.1506,192.7853,193.1506,2540.0
2021-12-15 11:05:00,227.18,227.24,227.09,227.19,3452.0,192.9977,193.0487,192.9212,193.0062,3452.0
2021-12-15 11:10:00,227.17,227.3,227.01,227.24,3981.0,192.9892,193.0996,192.8533,193.0487,3981.0
2021-12-15 11:15:00,227.26,227.34,227.1,227.23,6729.0,193.0657,193.1336,192.9297,193.0402,6729.0
2021-12-15 11:20:00,227.2,227.59,227.19,227.51,2187.0,193.0147,193.346,193.0062,193.278,2187.0
2021-12-15 11:25:00,227.56,227.7,227.5,227.59,3178.0,193.3205,193.4395,193.2695,193.346,3178.0
2021-12-15 11:30:00,227.54,227.69,227.48,227.69,5049.0,193.3035,193.431,193.2526,193.431,5049.0
2021-12-15 11:35:00,227.71,228.13,227.71,227.94,2283.0,193.4479,193.8048,193.4479,193.6433,2283.0
2021-12-15 11:40:00,227.92,227.99,227.83,227.93,2100.0,193.6264,193.6858,193.5499,193.6348,2100.0
2021-12-15 11:45:00,227.87,227.92,227.64,227.71,6232.0,193.5839,193.6264,193.3885,193.4479,6232.0
2021-12-15 11:50:00,227.83,227.84,227.75,227.78,1480.0,193.5499,193.5584,193.4819,193.5074,1480.0
2021-12-15 11:55:00,227.75,227.77,227.65,227.72,1671.0,193.4819,193.4989,193.397,193.4564,1671.0
2021-12-15 12:00:00,227.67,227.71,227.48,227.59,3247.0,193.414,193.4479,193.2526,193.346,3247.0
2021-12-15 12:05:00,227.57,227.63,227.44,227.58,2200.0,193.329,193.38,193.2186,193.3375,2200.0
2021-12-15 12:10:00,227.63,227.77,227.62,227.69,3900.0,193.38,193.4989,193.3715,193.431,3900.0
2021-12-15 12:15:00,227.74,227.74,227.22,227.3,35619.0,193.4734,193.4734,193.0317,193.0996,35619.0
2021-12-15 12:20:00,227.06,227.28,227.06,227.28,3078.0,192.8957,193.0826,192.8957,193.0826,3078.0
2021-12-15 12:25:00,227.23,227.56,227.13,227.56,2562.0,193.0402,193.3205,192.9552,193.3205,2562.0
2021-12-15 12:30:00,227.48,227.49,227.39,227.49,1103.0,193.2526,193.261,193.1761,193.261,1103.0
2021-12-15 12:35:00,227.44,227.64,227.37,227.37,27152.0,193.2186,193.3885,193.1591,193.1591,27152.0
2021-12-15 12:40:00,227.38,227.47,227.34,227.36,28387.0,193.1676,193.2441,193.1336,193.1506,28387.0
2021-12-15 12:45:00,227.41,227.82,227.37,227.82,1700.0,193.1931,193.5414,193.1591,193.5414,1700.0
2021-12-15 12:50:00,227.79,227.83,227.79,227.83,200.0,193.5159,193.5499,193.5159,193.5499,200.0
2021-12-15 12:55:00,227.93,227.98,227.81,227.91,700.0,193.6348,193.6773,193.5329,193.6179,700.0
2021-12-15 13:00:00,227.91,227.95,227.82,227.84,2546.0,193.6179,193.6518,193.5414,193.5584,2546.0
2021-12-15 13:05:00,227.92,227.97,227.89,227.97,3100.0,193.6264,193.6688,193.6009,193.6688,3100.0
2021-12-15 13:10:00,227.88,227.88,227.77,227.83,2170.0,193.5924,193.5924,193.4989,193.5499,2170.0
2021-12-15 13:15:00,227.76,227.98,227.72,227.98,2500.0,193.4904,193.6773,193.4564,193.6773,2500.0
2021-12-15 13:20:00,227.79,227.93,227.78,227.93,800.0,193.5159,193.6348,193.5074,193.6348,800.0
2021-12-15 13:25:00,227.66,227.78,227.66,227.76,700.0,193.4055,193.5074,193.4055,193.4904,700.0
2021-12-15 13:30:00,227.84,227.91,227.81,227.81,900.0,193.5584,193.6179,193.5329,193.5329,900.0
2021-12-15 13:35:00,227.88,227.89,227.67,227.67,1442.0,193.5924,193.6009,193.414,193.414,1442.0
2021-12-15 13:40:00,227.67,227.79,227.36,227.76,12992.0,193.414,193.5159,193.1506,193.4904,12992.0
2021-12-15 13:45:00,227.75,227.75,227.7,227.7,372.0,193.4819,193.4819,193.4395,193.4395,372.0
2021-12-15 13:50:00,227.63,227.64,227.53,227.53,436.0,193.38,193.3885,193.295,193.295,436.0
2021-12-15 13:55:00,227.4,227.45,227.32,227.44,1800.0,193.1846,193.2271,193.1166,193.2186,1800.0
2021-12-15 14:00:00,227.32,227.63,226.29,227.4,6223.0,193.1166,193.38,192.2416,193.1846,6223.0
2021-12-15 14:05:00,227.63,228.01,227.43,227.53,3594.0,193.38,193.7028,193.2101,193.295,3594.0
2021-12-15 14:10:00,227.62,227.98,227.56,227.56,5628.0,193.3715,193.6773,193.3205,193.3205,5628.0
2021-12-15 14:15:00,227.58,227.79,227.39,227.49,6861.0,193.3375,193.5159,193.1761,193.261,6861.0
2021-12-15 14:20:00,227.58,227.59,226.96,226.96,5951.0,193.3375,193.346,192.8108,192.8108,5951.0
2021-12-15 14:25:00,226.77,226.96,226.39,226.96,15392.0,192.6494,192.8108,192.3266,192.8108,15392.0
2021-12-15 14:30:00,227.06,227.43,226.9,226.91,7070.0,192.8957,193.2101,192.7598,192.7683,7070.0
2021-12-15 14:35:00,226.99,227.67,226.85,227.25,25437.0,192.8363,193.414,192.7173,193.0572,25437.0
2021-12-15 14:40:00,227.22,227.75,227.22,227.45,3844.0,193.0317,193.4819,193.0317,193.2271,3844.0
2021-12-15 14:45:00,227.45,227.66,227.4,227.43,4562.0,193.2271,193.4055,193.1846,193.2101,4562.0
2021-12-15 14:50:00,227.36,227.68,227.12,227.41,3600.0,193.1506,193.4225,192.9467,193.1931,3600.0
2021-12-15 14:55:00,227.27,227.55,226.84,227.12,19576.0,193.0742,193.312,192.7089,192.9467,19576.0
2021-12-15 15:00:00,227.01,227.54,226.9,227.35,15383.0,192.8533,193.3035,192.7598,193.1421,15383.0
2021-12-15 15:05:00,227.28,227.72,227.17,227.6,5515.0,193.0826,193.4564,192.9892,193.3545,5515.0
2021-12-15 15:10:00,227.61,227.71,227.54,227.69,6333.0,193.363,193.4479,193.3035,193.431,6333.0
2021-12-15 15:15:00,227.69,228.05,227.68,227.87,6931.0,193.431,193.7368,193.4225,193.5839,6931.0
2021-12-15 15:20:00,227.88,228.05,227.7,227.85,16451.0,193.5924,193.7368,193.4395,193.5669,16451.0
2021-12-15 15:25:00,227.81,228.1,227.66,228.05,7761.0,193.5329,193.7793,193.4055,193.7368,7761.0
2021-12-15 15:30:00,228.1,228.22,227.82,228.0,25309.0,193.7793,193.8812,193.5414,193.6943,25309.0
2021-12-15 15:35:00,228.08,228.2,228.04,228.15,14843.0,193.7623,193.8642,193.7283,193.8217,14843.0
2021-12-15 15:40:00,228.16,228.36,227.71,227.71,20986.0,193.8302,194.0001,193.4479,193.4479,20986.0
2021-12-15 15:45:00,227.8,227.81,227.14,227.14,10958.0,193.5244,193.5329,192.9637,192.9637,10958.0
2021-12-15 15:50:00,226.78,227.86,226.78,227.76,42143.0,192.6579,193.5754,192.6579,193.4904,42143.0
2021-12-15 15:55:00,227.75,227.98,227.55,227.81,59469.0,193.4819,193.6773,193.312,193.5329,59469.0
2021-12-16 09:30:00,228.6,228.98,227.31,227.98,18524.0,194.204,194.5269,193.1081,193.6773,18524.0
2021-12-16 09:35:00,227.84,228.47,227.68,227.71,6956.0,193.5584,194.0936,193.4225,193.4479,6956.0
2021-12-16 09:40:00,227.93,228.35,227.69,227.98,7012.0,193.6348,193.9917,193.431,193.6773,7012.0
2021-12-16 09:45:00,228.02,228.16,227.55,227.84,14012.0,193.7113,193.8302,193.312,193.5584,14012.0
2021-12-16 09:50:00,227.89,228.03,227.17,227.97,7667.0,193.6009,193.7198,192.9892,193.6688,7667.0
2021-12-16 09:55:00,227.74,228.21,227.57,228.21,4930.0,193.4734,193.8727,193.329,193.8727,4930.0
2021-12-16 10:00:00,228.26,228.64,228.13,228.41,7765.0,193.9152,194.238,193.8048,194.0426,7765.0
2021-12-16 10:05:00,228.41,228.48,227.79,228.01,11595.0,194.0426,194.1021,193.5159,193.7028,11595.0
2021-12-16 10:10:00,228.15,228.31,227.83,228.17,6872.0,193.8217,193.9577,193.5499,193.8387,6872.0
2021-12-16 10:15:00,228.2,228.61,228.0,228.33,13674.0,193.8642,194.2125,193.6943,193.9747,13674.0
2021-12-16 10:20:00,228.29,228.35,228.15,228.16,12138.0,193.9407,193.9917,193.8217,193.8302,12138.0
2021-12-16 10:25:00,228.13,228.64,228.12,228.63,9864.0,193.8048,194.238,193.7963,194.2295,9864.0
2021-12-16 10:30:00,228.65,228.97,228.49,228.56,10229.0,194.2465,194.5184,194.1106,194.1701,10229.0
2021-12-16 10:35:00,228.61,228.64,228.34,228.41,6554.0,194.2125,194.238,193.9832,194.0426,6554.0
2021-12-16 10:40:00,228.42,228.61,228.37,228.58,5117.0,194.0511,194.2125,194.0086,194.187,5117.0
2021-12-16 10:45:00,228.59,228.91,228.54,228.88,6102.0,194.1955,194.4674,194.1531,194.4419,6102.0
2021-12-16 10:50:00,228.88,228.97,228.48,228.48,6940.0,194.4419,194.5184,194.1021,194.1021,6940.0
2021-12-16 10:55:00,228.54,228.62,228.27,228.35,8392.0,194.1531,194.221,193.9237,193.9917,8392.0
2021-12-16 11:00:00,228.43,228.47,227.7,228.01,9372.0,194.0596,194.0936,193.4395,193.7028,9372.0
2021-12-16 11:05:00,228.06,228.28,228.06,228.24,3266.0,193.7453,193.9322,193.7453,193.8982,3266.0
2021-12-16 11:10:00,228.4,228.5,228.21,228.37,10640.0,194.0341,194.1191,193.8727,194.0086,10640.0
2021-12-16 11:15:00,228.38,228.74,228.38,228.58,3348.0,194.0171,194.323,194.0171,194.187,3348.0
2021-12-16 11:20:00,228.59,228.68,228.24,228.45,6869.0,194.1955,194.272,193.8982,194.0766,6869.0
2021-12-16 11:25:00,228.48,228.66,228.35,228.35,5287.0,194.1021,194.255,193.9917,193.9917,5287.0
2021-12-16 11:30:00,228.48,228.49,228.29,228.3,4069.0,194.1021,194.1106,193.9407,193.9492,4069.0
2021-12-16 11:35:00,228.3,228.55,228.28,228.44,5543.0,193.9492,194.1616,193.9322,194.0681,5543.0
2021-12-16 11:40:00,228.39,228.41,228.2,228.34,2680.0,194.0256,194.0426,193.8642,193.9832,2680.0
2021-12-16 11:45:00,228.31,228.35,228.16,228.26,1600.0,193.9577,193.9917,193.8302,193.9152,1600.0
2021-12-16 11:50:00,228.13,228.13,227.99,228.07,1000.0,193.8048,193.8048,193.6858,193.7538,1000.0
2021-12-16 11:55:00,228.07,228.37,228.07,228.32,2103.0,193.7538,194.0086,193.7538,193.9662,2103.0
2021-12-16 12:00:00,228.22,228.32,228.07,228.24,7130.0,193.8812,193.9662,193.7538,193.8982,7130.0
2021-12-16 12:05:00,228.31,228.35,228.16,228.34,6025.0,193.9577,193.9917,193.8302,193.9832,6025.0
2021-12-16 12:10:00,228.35,228.83,228.35,228.68,2500.0,193.9917,194.3994,193.9917,194.272,2500.0
2021-12-16 12:15:00,228.62,228.68,228.46,228.68,3872.0,194.221,194.272,194.0851,194.272,3872.0
2021-12-16 12:20:00,228.69,229.2,228.69,229.13,5262.0,194.2805,194.7138,194.2805,194.6543,5262.0
2021-12-16 12:25:00,229.03,229.11,228.9,229.04,6894.0,194.5693,194.6373,194.4589,194.5778,6894.0
2021-12-16 12:30:00,228.97,229.13,228.85,228.92,6915.0,194.5184,194.6543,194.4164,194.4759,6915.0
2021-12-16 12:35:00,228.96,228.98,228.76,228.79,3740.0,194.5099,194.5269,194.34,194.3654,3740.0
2021-12-16 12:40:00,228.8,228.85,228.75,228.81,4484.0,194.3739,194.4164,194.3315,194.3824,4484.0
2021-12-16 12:45:00,228.87,228.87,228.48,228.54,2395.0,194.4334,194.4334,194.1021,194.1531,2395.0
2021-12-16 12:50:00,228.49,229.02,228.48,229.02,4241.0,194.1106,194.5608,194.1021,194.5608,4241.0
2021-12-16 12:55:00,229.06,229.51,228.93,229.3,14863.0,194.5948,194.9771,194.4844,194.7987,14863.0
2021-12-16 13:00:00,229.31,229.43,229.03,229.35,12336.0,194.8072,194.9092,194.5693,194.8412,12336.0
2021-12-16 13:05:00,229.19,229.43,229.13,229.43,2734.0,194.7053,194.9092,194.6543,194.9092,2734.0
2021-12-16 13:10:00,229.33,229.33,229.14,229.19,3240.0,194.8242,194.8242,194.6628,194.7053,3240.0
2021-12-16 13:15:00,229.18,229.18,228.67,229.13,15508.0,194.6968,194.6968,194.2635,194.6543,15508.0
2021-12-16 13:20:00,229.13,229.21,229.02,229.17,4088.0,194.6543,194.7223,194.5608,194.6883,4088.0
2021-12-16 13:25:00,229.17,229.25,229.15,229.15,2500.0,194.6883,194.7562,194.6713,194.6713,2500.0
2021-12-16 13:30:00,229.17,229.24,228.92,228.92,4460.0,194.6883,194.7477,194.4759,194.4759,4460.0
2021-12-16 13:35:00,228.87,229.02,228.69,228.88,6417.0,194.4334,194.5608,194.2805,194.4419,6417.0
2021-12-16 13:40:00,228.86,228.88,228.58,228.66,5232.0,194.4249,194.4419,194.187,194.255,5232.0
2021-12-16 13:45:00,228.56,228.75,228.56,228.66,5299.0,194.1701,194.3315,194.1701,194.255,5299.0
2021-12-16 13:50:00,228.65,228.73,228.48,228.48,2500.0,194.2465,194.3145,194.1021,194.1021,2500.0
2021-12-16 13:55:00,228.55,228.63,228.49,228.56,3200.0,194.1616,194.2295,194.1106,194.1701,3200.0
2021-12-16 14:00:00,228.63,229.04,228.6,229.04,2302.0,194.2295,194.5778,194.204,194.5778,2302.0
2021-12-16 14:05:00,229.07,229.12,228.79,228.82,1609.0,194.6033,194.6458,194.3654,194.3909,1609.0
2021-12-16 14:10:00,228.75,228.96,228.64,228.75,3203.0,194.3315,194.5099,194.238,194.3315,3203.0
2021-12-16 14:15:00,228.95,228.95,228.7,228.84,6728.0,194.5014,194.5014,194.289,194.4079,6728.0
2021-12-16 14:20:00,228.85,228.86,228.6,228.63,6741.0,194.4164,194.4249,194.204,194.2295,6741.0
2021-12-16 14:25:00,228.67,228.67,228.26,228.43,7734.0,194.2635,194.2635,193.9152,194.0596,7734.0
2021-12-16 14:30:00,228.46,228.69,228.42,228.52,4274.0,194.0851,194.2805,194.0511,194.1361,4274.0
2021-12-16 14:35:00,228.66,228.89,228.6,228.89,4641.0,194.255,194.4504,194.204,194.4504,4641.0
2021-12-16 14:40:00,228.82,229.28,228.8,228.95,11010.0,194.3909,194.7817,194.3739,194.5014,11010.0
2021-12-16 14:45:00,228.87,228.87,228.35,228.36,6288.0,194.4334,194.4334,193.9917,194.0001,6288.0
2021-12-16 14:50:00,228.31,228.46,227.86,227.86,2867.0,193.9577,194.0851,193.5754,193.5754,2867.0
2021-12-16 14:55:00,228.01,228.43,227.94,228.43,2636.0,193.7028,194.0596,193.6433,194.0596,2636.0
2021-12-16 15:00:00,228.44,228.6,228.25,228.44,3218.0,194.0681,194.204,193.9067,194.0681,3218.0
2021-12-16 15:05:00,228.51,228.61,228.23,228.23,5510.0,194.1276,194.2125,193.8897,193.8897,5510.0
2021-12-16 15:10:00,228.17,228.33,227.98,228.26,2664.0,193.8387,193.9747,193.6773,193.9152,2664.0
2021-12-16 15:15:00,228.2,228.52,228.15,228.46,5984.0,193.8642,194.1361,193.8217,194.0851,5984.0
2021-12-16 15:20:00,228.47,228.75,228.46,228.75,3691.0,194.0936,194.3315,194.0851,194.3315,3691.0
2021-12-16 15:25:00,228.83,229.37,228.68,229.24,3573.0,194.3994,194.8582,194.272,194.7477,3573.0
2021-12-16 15:30:00,229.26,229.34,228.92,229.34,5934.0,194.7647,194.8327,194.4759,194.8327,5934.0
2021-12-16 15:35:00,229.25,229.71,229.24,229.62,6449.0,194.7562,195.147,194.7477,195.0706,6449.0
2021-12-16 15:40:00,229.67,230.0,229.53,229.58,7587.0,195.113,195.3934,194.9941,195.0366,7587.0
2021-12-16 15:45:00,229.53,229.59,229.04,229.34,11018.0,194.9941,195.0451,194.5778,194.8327,11018.0
2021-12-16 15:50:00,229.34,230.0,229.28,229.38,18733.0,194.8327,195.3934,194.7817,194.8667,18733.0
2021-12-16 15:55:00,229.45,229.47,228.99,229.02,48779.0,194.9261,194.9431,194.5354,194.5608,48779.0
2021-12-17 09:30:00,228.77,229.37,226.52,227.9,334785.0,194.3485,194.8582,192.437,193.6094,334785.0
2021-12-17 09:35:00,227.72,227.72,226.5,226.82,2282.0,193.4564,193.4564,192.42,192.6919,2282.0
2021-12-17 09:40:00,226.71,226.71,225.76,225.89,3399.0,192.5984,192.5984,191.7914,191.9018,3399.0
2021-12-17 09:45:00,226.03,226.05,225.41,225.96,6586.0,192.0207,192.0377,191.494,191.9613,6586.0
2021-12-17 09:50:00,225.87,225.94,224.98,224.99,7521.0,191.8848,191.9443,191.1287,191.1372,7521.0
2021-12-17 09:55:00,225.03,225.54,224.6,225.31,7384.0,191.1712,191.6045,190.8059,191.4091,7384.0
2021-12-17 10:00:00,225.26,225.26,224.47,224.81,8184.0,191.3666,191.3666,190.6954,190.9843,8184.0
2021-12-17 10:05:00,224.71,224.85,224.26,224.68,7666.0,190.8993,191.0183,190.517,190.8739,7666.0
2021-12-17 10:10:00,224.78,224.78,224.05,224.07,8446.0,190.9588,190.9588,190.3386,190.3556,8446.0
2021-12-17 10:15:00,223.91,224.05,223.45,223.72,6829.0,190.2197,190.3386,189.8289,190.0583,6829.0
2021-12-17 10:20:00,223.88,224.41,223.85,224.32,4817.0,190.1942,190.6445,190.1687,190.568,4817.0
2021-12-17 10:25:00,224.34,224.54,223.74,223.89,4037.0,190.585,190.7549,190.0753,190.2027,4037.0
2021-12-17 10:30:00,223.98,224.24,223.86,223.9,5742.0,190.2792,190.5001,190.1772,190.2112,5742.0
2021-12-17 10:35:00,224.0,224.1,223.76,224.1,9462.0,190.2962,190.3811,190.0923,190.3811,9462.0
2021-12-17 10:40:00,224.05,224.17,223.61,223.91,6552.0,190.3386,190.4406,189.9648,190.2197,6552.0
2021-12-17 10:45:00,223.94,224.1,223.86,223.88,6550.0,190.2452,190.3811,190.1772,190.1942,6550.0
2021-12-17 10:50:00,223.88,224.55,223.83,224.55,11789.0,190.1942,190.7634,190.1517,190.7634,11789.0
2021-12-17 10:55:00,224.56,225.0,224.55,224.95,5508.0,190.7719,191.1457,190.7634,191.1032,5508.0
2021-12-17 11:00:00,224.92,224.96,224.67,224.67,4237.0,191.0777,191.1117,190.8654,190.8654,4237.0
2021-12-17 11:05:00,224.58,225.0,224.53,225.0,3430.0,190.7889,191.1457,190.7464,191.1457,3430.0
2021-12-17 11:10:00,225.05,226.12,224.96,226.05,10597.0,191.1882,192.0972,191.1117,192.0377,10597.0
2021-12-17 11:15:00,226.21,226.37,226.06,226.37,5517.0,192.1736,192.3096,192.0462,192.3096,5517.0
2021-12-17 11:20:00,226.36,226.46,225.9,226.07,14765.0,192.3011,192.386,191.9103,192.0547,14765.0
2021-12-17 11:25:00,226.13,226.13,225.56,225.56,7700.0,192.1057,192.1057,191.6214,191.6214,7700.0
2021-12-17 11:30:00,225.68,225.7,224.77,224.98,8744.0,191.7234,191.7404,190.9503,191.1287,8744.0
2021-12-17 11:35:00,224.98,224.98,224.43,224.67,6290.0,191.1287,191.1287,190.6615,190.8654,6290.0
2021-12-17 11:40:00,224.56,224.58,224.07,224.07,6549.0,190.7719,190.7889,190.3556,190.3556,6549.0
2021-12-17 11:45:00,224.13,224.15,223.7,223.83,2700.0,190.4066,190.4236,190.0413,190.1517,2700.0
2021-12-17 11:50:00,223.88,224.16,223.86,224.02,2677.0,190.1942,190.4321,190.1772,190.3132,2677.0
2021-12-17 11:55:00,224.01,224.18,223.84,224.17,2577.0,190.3047,190.4491,190.1602,190.4406,2577.0
2021-12-17 12:00:00,224.12,224.12,223.71,224.1,2445.0,190.3981,190.3981,190.0498,190.3811,2445.0
2021-12-17 12:05:00,224.02,224.19,223.8,223.97,4491.0,190.3132,190.4576,190.1263,190.2707,4491.0
2021-12-17 12:10:00,224.08,224.41,224.08,224.38,1570.0,190.3641,190.6445,190.3641,190.619,1570.0
2021-12-17 12:15:00,224.45,224.86,224.45,224.55,2677.0,190.6785,191.0268,190.6785,190.7634,2677.0
2021-12-17 12:20:00,224.65,224.83,224.65,224.7,4881.0,190.8484,191.0013,190.8484,190.8908,4881.0
2021-12-17 12:25:00,224.62,224.87,224.45,224.83,3949.0,190.8229,191.0353,190.6785,191.0013,3949.0
2021-12-17 12:30:00,224.84,225.28,224.84,225.11,7717.0,191.0098,191.3836,191.0098,191.2392,7717.0
2021-12-17 12:35:00,225.24,225.37,225.04,225.13,4686.0,191.3496,191.46,191.1797,191.2561,4686.0
2021-12-17 12:40:00,225.2,225.27,225.0,225.0,1000.0,191.3156,191.3751,191.1457,191.1457,1000.0
2021-12-17 12:45:00,225.07,225.08,224.97,225.06,1085.0,191.2052,191.2137,191.1202,191.1967,1085.0
2021-12-17 12:50:00,225.08,225.2,224.88,224.99,3856.0,191.2137,191.3156,191.0438,191.1372,3856.0
2021-12-17 12:55:00,225.11,225.39,225.11,225.32,2758.0,191.2392,191.477,191.2392,191.4176,2758.0
2021-12-17 13:00:00,225.37,225.68,225.27,225.64,3865.0,191.46,191.7234,191.3751,191.6894,3865.0
2021-12-17 13:05:00,225.53,225.53,225.08,225.08,1300.0,191.596,191.596,191.2137,191.2137,1300.0
2021-12-17 13:10:00,225.12,225.29,225.09,225.09,2238.0,191.2476,191.3921,191.2222,191.2222,2238.0
2021-12-17 13:15:00,225.15,225.31,225.11,225.27,1836.0,191.2731,191.4091,191.2392,191.3751,1836.0
2021-12-17 13:20:00,225.45,225.59,225.45,225.51,2200.0,191.528,191.6469,191.528,191.579,2200.0
2021-12-17 13:25:00,225.48,225.6,225.44,225.53,2613.0,191.5535,191.6554,191.5195,191.596,2613.0
2021-12-17 13:30:00,225.55,225.86,225.55,225.74,3470.0,191.6129,191.8763,191.6129,191.7744,3470.0
2021-12-17 13:35:00,225.75,225.75,225.43,225.43,1928.0,191.7829,191.7829,191.511,191.511,1928.0
2021-12-17 13:40:00,225.45,225.47,225.42,225.46,900.0,191.528,191.545,191.5025,191.5365,900.0
2021-12-17 13:45:00,225.49,225.72,225.49,225.72,4118.0,191.562,191.7574,191.562,191.7574,4118.0
2021-12-17 13:50:00,225.73,225.88,225.56,225.88,5076.0,191.7659,191.8933,191.6214,191.8933,5076.0
2021-12-17 13:55:00,225.86,225.94,225.68,225.82,5304.0,191.8763,191.9443,191.7234,191.8423,5304.0
2021-12-17 14:00:00,225.82,225.88,225.5,225.53,5615.0,191.8423,191.8933,191.5705,191.596,5615.0
2021-12-17 14:05:00,225.53,225.94,225.52,225.69,7208.0,191.596,191.9443,191.5875,191.7319,7208.0
2021-12-17 14:10:00,225.79,225.93,225.7,225.77,2147.0,191.8168,191.9358,191.7404,191.7998,2147.0
2021-12-17 14:15:00,225.77,225.83,225.58,225.59,5246.0,191.7998,191.8508,191.6384,191.6469,5246.0
2021-12-17 14:20:00,225.55,225.71,225.44,225.67,4068.0,191.6129,191.7489,191.5195,191.7149,4068.0
2021-12-17 14:25:00,225.62,225.83,225.45,225.55,5400.0,191.6724,191.8508,191.528,191.6129,5400.0
2021-12-17 14:30:00,225.6,225.69,225.42,225.53,5539.0,191.6554,191.7319,191.5025,191.596,5539.0
2021-12-17 14:35:00,225.5,225.53,225.2,225.39,3775.0,191.5705,191.596,191.3156,191.477,3775.0
2021-12-17 14:40:00,225.5,225.57,225.43,225.54,5517.0,191.5705,191.6299,191.511,191.6045,5517.0
2021-12-17 14:45:00,225.64,225.93,225.64,225.72,2105.0,191.6894,191.9358,191.6894,191.7574,2105.0
2021-12-17 14:50:00,225.76,225.76,225.49,225.57,3000.0,191.7914,191.7914,191.562,191.6299,3000.0
2021-12-17 14:55:00,225.45,225.69,225.45,225.63,2215.0,191.528,191.7319,191.528,191.6809,2215.0
2021-12-17 15:00:00,225.63,226.03,225.55,225.55,22283.0,191.6809,192.0207,191.6129,191.6129,22283.0
2021-12-17 15:05:00,225.56,225.93,225.56,225.93,3102.0,191.6214,191.9358,191.6214,191.9358,3102.0
2021-12-17 15:10:00,225.97,225.97,225.73,225.88,1300.0,191.9698,191.9698,191.7659,191.8933,1300.0
2021-12-17 15:15:00,225.8,226.12,225.62,226.07,13526.0,191.8253,192.0972,191.6724,192.0547,13526.0
2021-12-17 15:20:00,226.05,226.48,225.95,226.23,8998.0,192.0377,192.403,191.9528,192.1906,8998.0
2021-12-17 15:25:00,226.26,226.26,225.9,226.22,6581.0,192.2161,192.2161,191.9103,192.1821,6581.0
2021-12-17 15:30:00,226.28,226.29,225.83,226.22,21221.0,192.2331,192.2416,191.8508,192.1821,21221.0
2021-12-17 15:35:00,226.24,226.63,226.16,226.6,33077.0,192.1991,192.5304,192.1312,192.505,33077.0
2021-12-17 15:40:00,226.61,226.97,226.3,226.65,17501.0,192.5135,192.8193,192.2501,192.5474,17501.0
2021-12-17 15:45:00,226.61,226.62,225.57,225.74,11510.0,192.5135,192.522,191.6299,191.7744,11510.0
2021-12-17 15:50:00,225.64,225.75,224.23,224.61,59457.0,191.6894,191.7829,190.4916,190.8144,59457.0
2021-12-17 15:55:00,224.56,225.19,224.47,224.66,101420.0,190.7719,191.3071,190.6954,190.8569,101420.0
2021-12-20 09:30:00,222.23,222.63,220.66,221.87,21701.0,188.7925,189.1323,187.4587,188.4867,21701.0
2021-12-20 09:35:00,221.66,222.22,219.61,221.12,44159.0,188.3083,188.784,186.5667,187.8495,44159.0
2021-12-20 09:40:00,220.88,221.39,220.61,221.09,7601.0,187.6456,188.0789,187.4162,187.824,7601.0
2021-12-20 09:45:00,221.42,221.42,220.78,220.78,6086.0,188.1044,188.1044,187.5607,187.5607,6086.0
2021-12-20 09:50:00,220.72,220.73,219.89,220.08,6382.0,187.5097,187.5182,186.8046,186.966,6382.0
2021-12-20 09:55:00,220.23,220.78,220.23,220.65,2004.0,187.0934,187.5607,187.0934,187.4502,2004.0
2021-12-20 10:00:00,221.13,221.5,220.76,220.89,3351.0,187.858,188.1723,187.5437,187.6541,3351.0
2021-12-20 10:05:00,220.94,221.1,220.36,220.43,3343.0,187.6966,187.8325,187.2039,187.2633,3343.0
2021-12-20 10:10:00,220.26,220.27,219.72,220.01,4784.0,187.1189,187.1274,186.6602,186.9065,4784.0
2021-12-20 10:15:00,219.85,220.25,219.61,220.12,2676.0,186.7706,187.1104,186.5667,187.0,2676.0
2021-12-20 10:20:00,219.96,219.96,219.1,219.1,2828.0,186.864,186.864,186.1334,186.1334,2828.0
2021-12-20 10:25:00,219.0,219.32,218.63,218.83,4561.0,186.0485,186.3203,185.7342,185.9041,4561.0
2021-12-20 10:30:00,218.75,219.2,218.7,218.96,3625.0,185.8361,186.2184,185.7936,186.0145,3625.0
2021-12-20 10:35:00,219.03,220.0,219.02,220.0,1537.0,186.074,186.898,186.0655,186.898,1537.0
2021-12-20 10:40:00,220.07,220.07,219.51,220.03,5370.0,186.9575,186.9575,186.4817,186.9235,5370.0
2021-12-20 10:45:00,220.08,220.39,219.84,219.88,3583.0,186.966,187.2293,186.7621,186.7961,3583.0
2021-12-20 10:50:00,219.68,219.93,219.46,219.67,2196.0,186.6262,186.8386,186.4393,186.6177,2196.0
2021-12-20 10:55:00,219.8,219.85,219.35,219.45,6363.0,186.7281,186.7706,186.3458,186.4308,6363.0
2021-12-20 11:00:00,219.32,219.71,219.31,219.47,2816.0,186.3203,186.6517,186.3118,186.4478,2816.0
2021-12-20 11:05:00,219.51,219.66,219.3,219.62,1918.0,186.4817,186.6092,186.3033,186.5752,1918.0
2021-12-20 11:10:00,219.63,219.71,219.51,219.56,1607.0,186.5837,186.6517,186.4817,186.5242,1607.0
2021-12-20 11:15:00,219.63,220.25,219.6,220.25,3823.0,186.5837,187.1104,186.5582,187.1104,3823.0
2021-12-20 11:20:00,220.18,220.63,219.96,220.36,7471.0,187.0509,187.4332,186.864,187.2039,7471.0
2021-12-20 11:25:00,220.25,220.36,220.09,220.14,2301.0,187.1104,187.2039,186.9745,187.017,2301.0
2021-12-20 11:30:00,220.07,220.5,220.07,220.08,2000.0,186.9575,187.3228,186.9575,186.966,2000.0
2021-12-20 11:35:00,220.27,220.49,220.13,220.49,2996.0,187.1274,187.3143,187.0085,187.3143,2996.0
2021-12-20 11:40:00,220.49,220.73,220.45,220.73,927.0,187.3143,187.5182,187.2803,187.5182,927.0
2021-12-20 11:45:00,220.45,220.48,220.3,220.48,2498.0,187.2803,187.3058,187.1529,187.3058,2498.0
2021-12-20 11:50:00,220.63,220.82,220.55,220.71,1815.0,187.4332,187.5946,187.3653,187.5012,1815.0
2021-12-20 11:55:00,220.81,220.95,220.58,220.95,3347.0,187.5861,187.7051,187.3908,187.7051,3347.0
2021-12-20 12:00:00,220.74,220.77,220.57,220.57,400.0,187.5267,187.5522,187.3823,187.3823,400.0
2021-12-20 12:05:00,220.57,220.57,220.45,220.45,400.0,187.3823,187.3823,187.2803,187.2803,400.0
2021-12-20 12:10:00,220.61,220.61,220.47,220.51,1592.0,187.4162,187.4162,187.2973,187.3313,1592.0
2021-12-20 12:15:00,220.49,220.86,220.49,220.83,2093.0,187.3143,187.6286,187.3143,187.6031,2093.0
2021-12-20 12:20:00,220.82,220.82,220.49,220.49,1411.0,187.5946,187.5946,187.3143,187.3143,1411.0
2021-12-20 12:25:00,220.45,220.59,220.34,220.52,900.0,187.2803,187.3992,187.1869,187.3398,900.0
2021-12-20 12:30:00,220.49,220.59,220.13,220.19,6554.0,187.3143,187.3992,187.0085,187.0594,6554.0
2021-12-20 12:35:00,220.23,220.48,220.23,220.48,1380.0,187.0934,187.3058,187.0934,187.3058,1380.0
2021-12-20 12:40:00,220.56,220.57,220.44,220.47,1388.0,187.3738,187.3823,187.2718,187.2973,1388.0
2021-12-20 12:45:00,220.4,220.48,220.36,220.43,3291.0,187.2378,187.3058,187.2039,187.2633,3291.0
2021-12-20 12:50:00,220.46,220.63,220.4,220.63,1100.0,187.2888,187.4332,187.2378,187.4332,1100.0
2021-12-20 12:55:00,220.46,220.53,220.38,220.39,7832.0,187.2888,187.3483,187.2208,187.2293,7832.0
2021-12-20 13:00:00,220.39,220.4,220.17,220.34,4188.0,187.2293,187.2378,187.0424,187.1869,4188.0
2021-12-20 13:05:00,220.39,220.57,220.33,220.56,1103.0,187.2293,187.3823,187.1784,187.3738,1103.0
2021-12-20 13:10:00,220.45,220.56,220.26,220.56,2000.0,187.2803,187.3738,187.1189,187.3738,2000.0
2021-12-20 13:15:00,220.44,220.72,220.44,220.69,1515.0,187.2718,187.5097,187.2718,187.4842,1515.0
2021-12-20 13:20:00,220.66,220.91,220.65,220.8,835.0,187.4587,187.6711,187.4502,187.5777,835.0
2021-12-20 13:25:00,220.63,220.7,220.59,220.68,1725.0,187.4332,187.4927,187.3992,187.4757,1725.0
2021-12-20 13:30:00,220.63,220.78,220.48,220.5,2089.0,187.4332,187.5607,187.3058,187.3228,2089.0
2021-12-20 13:35:00,220.55,221.12,220.54,221.12,3741.0,187.3653,187.8495,187.3568,187.8495,3741.0
2021-12-20 13:40:00,221.25,221.34,221.13,221.32,1691.0,187.9599,188.0364,187.858,188.0194,1691.0
2021-12-20 13:45:00,221.09,221.33,221.08,221.14,1292.0,187.824,188.0279,187.8155,187.8665,1292.0
2021-12-20 13:50:00,221.32,221.45,221.14,221.45,1989.0,188.0194,188.1298,187.8665,188.1298,1989.0
2021-12-20 13:55:00,221.48,221.58,221.37,221.39,2619.0,188.1553,188.2403,188.0619,188.0789,2619.0
2021-12-20 14:00:00,221.4,221.55,221.39,221.42,1300.0,188.0874,188.2148,188.0789,188.1044,1300.0
2021-12-20 14:05:00,221.53,221.63,221.43,221.49,2567.0,188.1978,188.2828,188.1129,188.1638,2567.0
2021-12-20 14:10:00,221.42,221.51,221.42,221.48,1354.0,188.1044,188.1808,188.1044,188.1553,1354.0
2021-12-20 14:15:00,221.44,221.77,221.43,221.74,4092.0,188.1214,188.4017,188.1129,188.3762,4092.0
2021-12-20 14:20:00,221.69,221.69,221.17,221.3,4231.0,188.3337,188.3337,187.892,188.0024,4231.0
2021-12-20 14:25:00,221.17,221.32,221.11,221.3,3408.0,187.892,188.0194,187.841,188.0024,3408.0
2021-12-20 14:30:00,221.25,221.25,221.0,221.0,1605.0,187.9599,187.9599,187.7476,187.7476,1605.0
2021-12-20 14:35:00,220.99,221.08,220.91,221.01,1980.0,187.7391,187.8155,187.6711,187.7561,1980.0
2021-12-20 14:40:00,221.02,221.17,220.94,220.96,1200.0,187.7645,187.892,187.6966,187.7136,1200.0
2021-12-20 14:45:00,221.04,221.06,220.93,221.04,2111.0,187.7815,187.7985,187.6881,187.7815,2111.0
2021-12-20 14:50:00,221.05,221.18,221.05,221.18,3230.0,187.79,187.9005,187.79,187.9005,3230.0
2021-12-20 14:55:00,221.18,221.35,220.95,221.01,5015.0,187.9005,188.0449,187.7051,187.7561,5015.0
2021-12-20 15:00:00,221.01,221.27,221.01,221.2,1752.0,187.7561,187.9769,187.7561,187.9175,1752.0
2021-12-20 15:05:00,221.21,221.26,220.99,221.07,1387.0,187.926,187.9684,187.7391,187.807,1387.0
2021-12-20 15:10:00,221.17,221.17,220.98,220.99,1659.0,187.892,187.892,187.7306,187.7391,1659.0
2021-12-20 15:15:00,221.02,221.24,220.95,221.21,1736.0,187.7645,187.9514,187.7051,187.926,1736.0
2021-12-20 15:20:00,221.26,221.57,221.09,221.13,4288.0,187.9684,188.2318,187.824,187.858,4288.0
2021-12-20 15:25:00,221.11,221.39,221.11,221.32,3757.0,187.841,188.0789,187.841,188.0194,3757.0
2021-12-20 15:30:00,221.26,221.3,220.95,221.09,4305.0,187.9684,188.0024,187.7051,187.824,4305.0
2021-12-20 15:35:00,221.04,221.23,221.01,221.16,2551.0,187.7815,187.943,187.7561,187.8835,2551.0
2021-12-20 15:40:00,221.16,221.25,221.04,221.24,3935.0,187.8835,187.9599,187.7815,187.9514,3935.0
2021-12-20 15:45:00,221.22,221.3,221.04,221.3,5518.0,187.9345,188.0024,187.7815,188.0024,5518.0
2021-12-20 15:50:00,221.41,221.92,221.41,221.75,14633.0,188.0959,188.5291,188.0959,188.3847,14633.0
2021-12-20 15:55:00,221.77,222.24,221.75,221.91,53882.0,188.4017,188.801,188.3847,188.5206,53882.0
2021-12-21 09:30:00,223.95,225.44,223.45,223.67,12774.0,190.2537,191.5195,189.8289,190.0158,12774.0
2021-12-21 09:35:00,224.02,224.56,223.83,224.39,1700.0,190.3132,190.7719,190.1517,190.6275,1700.0
2021-12-21 09:40:00,224.48,224.48,223.45,223.45,5173.0,190.7039,190.7039,189.8289,189.8289,5173.0
2021-12-21 09:45:00,223.37,224.49,223.25,224.33,4027.0,189.761,190.7124,189.659,190.5765,4027.0
2021-12-21 09:50:00,224.42,224.42,223.53,224.08,4625.0,190.653,190.653,189.8969,190.3641,4625.0
2021-12-21 09:55:00,224.12,224.75,224.0,224.52,2600.0,190.3981,190.9333,190.2962,190.7379,2600.0
2021-12-21 10:00:00,224.7,224.87,223.97,224.13,4776.0,190.8908,191.0353,190.2707,190.4066,4776.0
2021-12-21 10:05:00,224.06,224.74,223.88,224.58,2949.0,190.3471,190.9248,190.1942,190.7889,2949.0
2021-12-21 10:10:00,224.79,224.97,224.5,224.74,2713.0,190.9673,191.1202,190.7209,190.9248,2713.0
2021-12-21 10:15:00,224.83,225.1,224.68,224.89,2584.0,191.0013,191.2307,190.8739,191.0523,2584.0
2021-12-21 10:20:00,224.98,225.07,224.57,224.87,3626.0,191.1287,191.2052,190.7804,191.0353,3626.0
2021-12-21 10:25:00,224.87,224.87,224.34,224.69,2700.0,191.0353,191.0353,190.585,190.8823,2700.0
2021-12-21 10:30:00,224.69,224.96,224.51,224.57,3500.0,190.8823,191.1117,190.7294,190.7804,3500.0
2021-12-21 10:35:00,224.3,224.49,223.8,223.97,4802.0,190.551,190.7124,190.1263,190.2707,4802.0
2021-12-21 10:40:00,223.89,224.1,223.89,224.1,1300.0,190.2027,190.3811,190.2027,190.3811,1300.0
2021-12-21 10:45:00,224.1,224.7,223.8,223.99,5712.0,190.3811,190.8908,190.1263,190.2877,5712.0
2021-12-21 10:50:00,224.01,224.07,223.61,223.76,1903.0,190.3047,190.3556,189.9648,190.0923,1903.0
2021-12-21 10:55:00,223.84,224.17,223.84,224.08,3552.0,190.1602,190.4406,190.1602,190.3641,3552.0
2021-12-21 11:00:00,224.05,224.05,223.79,223.87,3520.0,190.3386,190.3386,190.1178,190.1857,3520.0
2021-12-21 11:05:00,224.01,224.22,224.01,224.15,3064.0,190.3047,190.4831,190.3047,190.4236,3064.0
2021-12-21 11:10:00,224.08,224.25,224.06,224.13,2645.0,190.3641,190.5086,190.3471,190.4066,2645.0
2021-12-21 11:15:00,224.15,224.15,223.94,224.03,2505.0,190.4236,190.4236,190.2452,190.3217,2505.0
2021-12-21 11:20:00,224.1,224.18,223.96,224.08,6508.0,190.3811,190.4491,190.2622,190.3641,6508.0
2021-12-21 11:25:00,224.04,224.48,224.04,224.34,1700.0,190.3301,190.7039,190.3301,190.585,1700.0
2021-12-21 11:30:00,224.33,224.64,224.32,224.5,2468.0,190.5765,190.8399,190.568,190.7209,2468.0
2021-12-21 11:35:00,224.47,224.94,224.46,224.94,2514.0,190.6954,191.0947,190.687,191.0947,2514.0
2021-12-21 11:40:00,224.95,225.4,224.95,225.4,3492.0,191.1032,191.4855,191.1032,191.4855,3492.0
2021-12-21 11:45:00,225.42,225.42,225.06,225.06,2695.0,191.5025,191.5025,191.1967,191.1967,2695.0
2021-12-21 11:50:00,225.08,225.32,225.07,225.24,1735.0,191.2137,191.4176,191.2052,191.3496,1735.0
2021-12-21 11:55:00,225.26,225.26,224.82,224.9,2504.0,191.3666,191.3666,190.9928,191.0608,2504.0
2021-12-21 12:00:00,224.86,225.22,224.86,225.16,1522.0,191.0268,191.3326,191.0268,191.2816,1522.0
2021-12-21 12:05:00,225.2,225.28,225.04,225.27,1529.0,191.3156,191.3836,191.1797,191.3751,1529.0
2021-12-21 12:10:00,225.2,225.46,225.2,225.45,1074.0,191.3156,191.5365,191.3156,191.528,1074.0
2021-12-21 12:15:00,225.43,225.45,225.31,225.36,804.0,191.511,191.528,191.4091,191.4515,804.0
2021-12-21 12:20:00,225.39,225.39,225.29,225.36,1981.0,191.477,191.477,191.3921,191.4515,1981.0
2021-12-21 12:25:00,225.36,225.42,225.26,225.42,1288.0,191.4515,191.5025,191.3666,191.5025,1288.0
2021-12-21 12:30:00,225.35,225.61,225.34,225.59,2047.0,191.443,191.6639,191.4345,191.6469,2047.0
2021-12-21 12:35:00,225.69,226.03,225.68,225.83,6669.0,191.7319,192.0207,191.7234,191.8508,6669.0
2021-12-21 12:40:00,225.83,225.96,225.6,225.66,1555.0,191.8508,191.9613,191.6554,191.7064,1555.0
2021-12-21 12:45:00,225.64,225.92,225.59,225.84,725.0,191.6894,191.9273,191.6469,191.8593,725.0
2021-12-21 12:50:00,225.89,226.02,225.85,225.98,1647.0,191.9018,192.0122,191.8678,191.9782,1647.0
2021-12-21 12:55:00,225.95,226.09,225.94,226.06,1118.0,191.9528,192.0717,191.9443,192.0462,1118.0
2021-12-21 13:00:00,225.95,226.03,225.71,225.71,2740.0,191.9528,192.0207,191.7489,191.7489,2740.0
2021-12-21 13:05:00,225.72,225.72,225.48,225.48,1525.0,191.7574,191.7574,191.5535,191.5535,1525.0
2021-12-21 13:10:00,225.39,225.39,224.78,225.0,1500.0,191.477,191.477,190.9588,191.1457,1500.0
2021-12-21 13:15:00,224.94,225.25,224.93,225.13,4505.0,191.0947,191.3581,191.0862,191.2561,4505.0
2021-12-21 13:20:00,225.15,225.42,225.15,225.24,3543.0,191.2731,191.5025,191.2731,191.3496,3543.0
2021-12-21 13:25:00,225.28,225.28,225.12,225.23,1700.0,191.3836,191.3836,191.2476,191.3411,1700.0
2021-12-21 13:30:00,225.22,225.27,225.11,225.17,1986.0,191.3326,191.3751,191.2392,191.2901,1986.0
2021-12-21 13:35:00,225.12,225.31,225.04,225.31,3835.0,191.2476,191.4091,191.1797,191.4091,3835.0
2021-12-21 13:40:00,225.28,225.41,225.23,225.34,1000.0,191.3836,191.494,191.3411,191.4345,1000.0
2021-12-21 13:45:00,225.42,225.7,225.41,225.7,1264.0,191.5025,191.7404,191.494,191.7404,1264.0
2021-12-21 13:50:00,225.65,225.71,225.33,225.34,2118.0,191.6979,191.7489,191.4261,191.4345,2118.0
2021-12-21 13:55:00,225.38,225.4,225.32,225.32,2513.0,191.4685,191.4855,191.4176,191.4176,2513.0
2021-12-21 14:00:00,225.4,225.49,225.27,225.48,2277.0,191.4855,191.562,191.3751,191.5535,2277.0
2021-12-21 14:05:00,225.39,225.43,225.28,225.28,2100.0,191.477,191.511,191.3836,191.3836,2100.0
2021-12-21 14:10:00,225.39,225.55,225.38,225.46,2604.0,191.477,191.6129,191.4685,191.5365,2604.0
2021-12-21 14:15:00,225.4,225.43,225.26,225.34,1758.0,191.4855,191.511,191.3666,191.4345,1758.0
2021-12-21 14:20:00,225.29,225.39,225.21,225.21,2072.0,191.3921,191.477,191.3241,191.3241,2072.0
2021-12-21 14:25:00,225.25,225.4,225.15,225.4,3755.0,191.3581,191.4855,191.2731,191.4855,3755.0
2021-12-21 14:30:00,225.4,225.52,225.4,225.43,1700.0,191.4855,191.5875,191.4855,191.511,1700.0
2021-12-21 14:35:00,225.56,225.61,225.14,225.14,2470.0,191.6214,191.6639,191.2646,191.2646,2470.0
2021-12-21 14:40:00,225.11,225.32,225.09,225.22,3810.0,191.2392,191.4176,191.2222,191.3326,3810.0
2021-12-21 14:45:00,225.15,225.26,224.82,224.82,5300.0,191.2731,191.3666,190.9928,190.9928,5300.0
2021-12-21 14:50:00,224.88,224.93,224.64,224.7,2408.0,191.0438,191.0862,190.8399,190.8908,2408.0
2021-12-21 14:55:00,224.83,225.13,224.76,225.12,4738.0,191.0013,191.2561,190.9418,191.2476,4738.0
2021-12-21 15:00:00,225.02,225.07,224.84,224.84,1928.0,191.1627,191.2052,191.0098,191.0098,1928.0
2021-12-21 15:05:00,224.84,224.95,224.68,224.81,3786.0,191.0098,191.1032,190.8739,190.9843,3786.0
2021-12-21 15:10:00,224.85,224.95,224.83,224.89,4900.0,191.0183,191.1032,191.0013,191.0523,4900.0
2021-12-21 15:15:00,224.91,225.24,224.91,225.16,4705.0,191.0692,191.3496,191.0692,191.2816,4705.0
2021-12-21 15:20:00,225.16,225.29,225.12,225.13,2230.0,191.2816,191.3921,191.2476,191.2561,2230.0
2021-12-21 15:25:00,225.17,225.2,225.09,225.11,6466.0,191.2901,191.3156,191.2222,191.2392,6466.0
2021-12-21 15:30:00,225.03,225.2,224.98,225.04,9968.0,191.1712,191.3156,191.1287,191.1797,9968.0
2021-12-21 15:35:00,225.0,225.14,224.61,224.69,9508.0,191.1457,191.2646,190.8144,190.8823,9508.0
2021-12-21 15:40:00,224.69,224.77,224.5,224.51,8375.0,190.8823,190.9503,190.7209,190.7294,8375.0
2021-12-21 15:45:00,224.49,224.5,224.32,224.38,13531.0,190.7124,190.7209,190.568,190.619,13531.0
2021-12-21 15:50:00,224.34,225.02,224.33,224.96,22651.0,190.585,191.1627,190.5765,191.1117,22651.0
2021-12-21 15:55:00,224.99,225.31,224.91,225.21,48486.0,191.1372,191.4091,191.0692,191.3241,48486.0
2021-12-22 09:30:00,224.77,225.61,224.62,225.58,8113.0,190.9503,191.6639,190.8229,191.6384,8113.0
2021-12-22 09:35:00,224.74,225.23,224.44,225.18,1386.0,190.9248,191.3411,190.67,191.2986,1386.0
2021-12-22 09:40:00,225.06,225.34,224.66,224.87,2387.0,191.1967,191.4345,190.8569,191.0353,2387.0
2021-12-22 09:45:00,224.93,225.59,224.93,225.18,2250.0,191.0862,191.6469,191.0862,191.2986,2250.0
2021-12-22 09:50:00,225.32,225.53,225.32,225.4,1203.0,191.4176,191.596,191.4176,191.4855,1203.0
2021-12-22 09:55:00,225.4,225.46,225.12,225.32,1300.0,191.4855,191.5365,191.2476,191.4176,1300.0
2021-12-22 10:00:00,225.38,225.38,225.15,225.25,965.0,191.4685,191.4685,191.2731,191.3581,965.0
2021-12-22 10:05:00,225.26,225.37,225.13,225.37,800.0,191.3666,191.46,191.2561,191.46,800.0
2021-12-22 10:10:00,225.2,225.68,225.2,225.68,1965.0,191.3156,191.7234,191.3156,191.7234,1965.0
2021-12-22 10:15:00,225.36,225.77,225.36,225.48,3410.0,191.4515,191.7998,191.4515,191.5535,3410.0
2021-12-22 10:20:00,225.41,225.54,225.26,225.44,1740.0,191.494,191.6045,191.3666,191.5195,1740.0
2021-12-22 10:25:00,225.45,225.47,225.23,225.23,2355.0,191.528,191.545,191.3411,191.3411,2355.0
2021-12-22 10:30:00,225.23,225.55,225.06,225.55,5519.0,191.3411,191.6129,191.1967,191.6129,5519.0
2021-12-22 10:35:00,225.49,225.84,225.43,225.59,3100.0,191.562,191.8593,191.511,191.6469,3100.0
2021-12-22 10:40:00,225.58,225.93,225.52,225.88,2864.0,191.6384,191.9358,191.5875,191.8933,2864.0
2021-12-22 10:45:00,225.93,225.93,225.72,225.83,7659.0,191.9358,191.9358,191.7574,191.8508,7659.0
2021-12-22 10:50:00,225.93,226.05,225.84,226.05,2869.0,191.9358,192.0377,191.8593,192.0377,2869.0
2021-12-22 10:55:00,225.97,226.37,225.97,226.16,5846.0,191.9698,192.3096,191.9698,192.1312,5846.0
2021-12-22 11:00:00,226.14,226.2,225.96,226.13,2002.0,192.1142,192.1651,191.9613,192.1057,2002.0
2021-12-22 11:05:00,225.94,226.15,225.93,226.06,1883.0,191.9443,192.1227,191.9358,192.0462,1883.0
2021-12-22 11:10:00,226.13,226.38,226.09,226.38,1300.0,192.1057,192.3181,192.0717,192.3181,1300.0
2021-12-22 11:15:00,226.31,226.37,226.25,226.37,400.0,192.2586,192.3096,192.2076,192.3096,400.0
2021-12-22 11:20:00,226.31,226.33,226.11,226.28,1900.0,192.2586,192.2756,192.0887,192.2331,1900.0
2021-12-22 11:25:00,226.16,226.16,225.81,225.89,6498.0,192.1312,192.1312,191.8338,191.9018,6498.0
2021-12-22 11:30:00,226.07,226.23,226.07,226.16,1100.0,192.0547,192.1906,192.0547,192.1312,1100.0
2021-12-22 11:35:00,226.01,226.09,225.86,225.94,1432.0,192.0037,192.0717,191.8763,191.9443,1432.0
2021-12-22 11:40:00,225.93,225.93,225.93,225.93,700.0,191.9358,191.9358,191.9358,191.9358,700.0
2021-12-22 11:45:00,225.84,226.01,225.65,225.65,5887.0,191.8593,192.0037,191.6979,191.6979,5887.0
2021-12-22 11:50:00,225.69,225.72,225.64,225.72,600.0,191.7319,191.7574,191.6894,191.7574,600.0
2021-12-22 11:55:00,225.69,225.73,225.68,225.73,400.0,191.7319,191.7659,191.7234,191.7659,400.0
2021-12-22 12:00:00,225.93,226.14,225.83,226.0,2100.0,191.9358,192.1142,191.8508,191.9952,2100.0
2021-12-22 12:05:00,225.89,226.05,225.88,225.99,1927.0,191.9018,192.0377,191.8933,191.9867,1927.0
2021-12-22 12:10:00,226.06,226.12,226.05,226.12,500.0,192.0462,192.0972,192.0377,192.0972,500.0
2021-12-22 12:15:00,226.08,226.11,225.94,226.11,2225.0,192.0632,192.0887,191.9443,192.0887,2225.0
2021-12-22 12:20:00,226.02,226.02,226.0,226.0,300.0,192.0122,192.0122,191.9952,191.9952,300.0
2021-12-22 12:25:00,226.02,226.05,226.01,226.04,1500.0,192.0122,192.0377,192.0037,192.0292,1500.0
2021-12-22 12:30:00,226.08,226.15,226.08,226.15,1249.0,192.0632,192.1227,192.0632,192.1227,1249.0
2021-12-22 12:35:00,226.16,226.18,225.98,226.04,2700.0,192.1312,192.1482,191.9782,192.0292,2700.0
2021-12-22 12:40:00,226.03,226.19,226.02,226.17,1899.0,192.0207,192.1567,192.0122,192.1397,1899.0
2021-12-22 12:45:00,226.22,226.28,226.15,226.26,1300.0,192.1821,192.2331,192.1227,192.2161,1300.0
2021-12-22 12:50:00,226.26,226.29,226.25,226.25,1200.0,192.2161,192.2416,192.2076,192.2076,1200.0
2021-12-22 12:55:00,226.29,226.29,226.24,226.29,2025.0,192.2416,192.2416,192.1991,192.2416,2025.0
2021-12-22 13:00:00,226.31,226.43,226.28,226.38,2059.0,192.2586,192.3605,192.2331,192.3181,2059.0
2021-12-22 13:05:00,226.36,226.36,226.27,226.28,1600.0,192.3011,192.3011,192.2246,192.2331,1600.0
2021-12-22 13:10:00,226.32,226.54,226.32,226.54,2184.0,192.2671,192.454,192.2671,192.454,2184.0
2021-12-22 13:15:00,226.52,226.52,226.21,226.21,1445.0,192.437,192.437,192.1736,192.1736,1445.0
2021-12-22 13:20:00,226.19,226.19,226.16,226.16,300.0,192.1567,192.1567,192.1312,192.1312,300.0
2021-12-22 13:25:00,226.09,226.37,226.01,226.34,2626.0,192.0717,192.3096,192.0037,192.2841,2626.0
2021-12-22 13:30:00,226.43,226.43,226.34,226.34,400.0,192.3605,192.3605,192.2841,192.2841,400.0
2021-12-22 13:35:00,226.32,226.38,226.25,226.31,2049.0,192.2671,192.3181,192.2076,192.2586,2049.0
2021-12-22 13:40:00,226.38,226.51,226.3,226.51,1850.0,192.3181,192.4285,192.2501,192.4285,1850.0
2021-12-22 13:45:00,226.57,226.58,226.46,226.46,2476.0,192.4795,192.488,192.386,192.386,2476.0
2021-12-22 13:50:00,226.52,226.64,226.51,226.63,1640.0,192.437,192.5389,192.4285,192.5304,1640.0
2021-12-22 13:55:00,226.67,226.67,226.49,226.49,1460.0,192.5644,192.5644,192.4115,192.4115,1460.0
2021-12-22 14:00:00,226.38,226.47,226.33,226.4,2381.0,192.3181,192.3945,192.2756,192.3351,2381.0
2021-12-22 14:05:00,226.44,226.5,226.34,226.34,557.0,192.369,192.42,192.2841,192.2841,557.0
2021-12-22 14:10:00,226.35,226.52,226.33,226.52,787.0,192.2926,192.437,192.2756,192.437,787.0
2021-12-22 14:15:00,226.48,226.48,226.26,226.26,1370.0,192.403,192.403,192.2161,192.2161,1370.0
2021-12-22 14:20:00,226.2,226.26,226.07,226.07,1346.0,192.1651,192.2161,192.0547,192.0547,1346.0
2021-12-22 14:25:00,226.15,226.28,226.1,226.22,1600.0,192.1227,192.2331,192.0802,192.1821,1600.0
2021-12-22 14:30:00,226.2,226.36,226.2,226.33,2106.0,192.1651,192.3011,192.1651,192.2756,2106.0
2021-12-22 14:35:00,226.37,226.58,226.37,226.44,2708.0,192.3096,192.488,192.3096,192.369,2708.0
2021-12-22 14:40:00,226.45,226.52,226.4,226.4,1759.0,192.3775,192.437,192.3351,192.3351,1759.0
2021-12-22 14:45:00,226.39,226.53,226.36,226.5,3520.0,192.3266,192.4455,192.3011,192.42,3520.0
2021-12-22 14:50:00,226.49,226.58,226.49,226.53,1300.0,192.4115,192.488,192.4115,192.4455,1300.0
2021-12-22 14:55:00,226.52,226.63,226.52,226.56,1800.0,192.437,192.5304,192.437,192.471,1800.0
2021-12-22 15:00:00,226.52,226.99,226.49,226.99,3338.0,192.437,192.8363,192.4115,192.8363,3338.0
2021-12-22 15:05:00,226.87,226.9,226.68,226.68,3250.0,192.7343,192.7598,192.5729,192.5729,3250.0
2021-12-22 15:10:00,226.79,226.88,226.79,226.87,1136.0,192.6664,192.7428,192.6664,192.7343,1136.0
2021-12-22 15:15:00,226.9,226.9,226.72,226.73,2926.0,192.7598,192.7598,192.6069,192.6154,2926.0
2021-12-22 15:20:00,226.75,226.75,226.63,226.67,1487.0,192.6324,192.6324,192.5304,192.5644,1487.0
2021-12-22 15:25:00,226.69,226.78,226.69,226.71,2010.0,192.5814,192.6579,192.5814,192.5984,2010.0
2021-12-22 15:30:00,226.68,226.91,226.68,226.91,6317.0,192.5729,192.7683,192.5729,192.7683,6317.0
2021-12-22 15:35:00,226.95,227.0,226.79,226.83,6050.0,192.8023,192.8448,192.6664,192.7004,6050.0
2021-12-22 15:40:00,226.79,227.0,226.71,226.96,7725.0,192.6664,192.8448,192.5984,192.8108,7725.0
2021-12-22 15:45:00,226.9,226.94,226.73,226.8,9855.0,192.7598,192.7938,192.6154,192.6749,9855.0
2021-12-22 15:50:00,226.82,227.22,226.82,227.09,21222.0,192.6919,193.0317,192.6919,192.9212,21222.0
2021-12-22 15:55:00,227.16,227.28,226.98,227.2,45132.0,192.9807,193.0826,192.8278,193.0147,45132.0
2021-12-23 09:30:00,228.36,229.5,228.2,229.14,28206.0,194.0001,194.9686,193.8642,194.6628,28206.0
2021-12-23 09:35:00,229.1,229.82,229.01,229.67,48545.0,194.6288,195.2405,194.5523,195.113,48545.0
2021-12-23 09:40:00,229.65,230.32,229.0,230.22,10320.0,195.096,195.6652,194.5438,195.5803,10320.0
2021-12-23 09:45:00,230.18,230.38,229.4,229.41,3337.0,195.5463,195.7162,194.8837,194.8922,3337.0
2021-12-23 09:50:00,229.57,229.66,228.99,229.0,1472.0,195.0281,195.1045,194.5354,194.5438,1472.0
2021-12-23 09:55:00,229.0,229.59,228.99,229.03,4997.0,194.5438,195.0451,194.5354,194.5693,4997.0
2021-12-23 10:00:00,229.09,229.22,228.81,228.82,6721.0,194.6203,194.7307,194.3824,194.3909,6721.0
2021-12-23 10:05:00,228.77,229.14,228.77,229.03,3135.0,194.3485,194.6628,194.3485,194.5693,3135.0
2021-12-23 10:10:00,229.18,229.18,228.9,228.95,1350.0,194.6968,194.6968,194.4589,194.5014,1350.0
2021-12-23 10:15:00,228.95,229.27,228.9,229.2,3857.0,194.5014,194.7732,194.4589,194.7138,3857.0
2021-12-23 10:20:00,229.09,229.22,229.0,229.16,1815.0,194.6203,194.7307,194.5438,194.6798,1815.0
2021-12-23 10:25:00,229.2,229.52,229.19,229.5,4499.0,194.7138,194.9856,194.7053,194.9686,4499.0
2021-12-23 10:30:00,229.49,229.68,229.49,229.66,3278.0,194.9601,195.1215,194.9601,195.1045,3278.0
2021-12-23 10:35:00,229.83,230.12,229.83,229.97,3434.0,195.249,195.4953,195.249,195.3679,3434.0
2021-12-23 10:40:00,229.89,229.97,229.71,229.8,3219.0,195.2999,195.3679,195.147,195.2235,3219.0
2021-12-23 10:45:00,229.8,229.8,229.69,229.74,1600.0,195.2235,195.2235,195.13,195.1725,1600.0
2021-12-23 10:50:00,229.68,229.68,229.46,229.47,1798.0,195.1215,195.1215,194.9346,194.9431,1798.0
2021-12-23 10:55:00,229.38,229.45,229.17,229.36,1235.0,194.8667,194.9261,194.6883,194.8497,1235.0
2021-12-23 11:00:00,229.32,229.73,229.26,229.73,3922.0,194.8157,195.164,194.7647,195.164,3922.0
2021-12-23 11:05:00,229.78,229.88,229.75,229.88,2614.0,195.2065,195.2914,195.181,195.2914,2614.0
2021-12-23 11:10:00,229.84,229.92,229.84,229.92,1160.0,195.2575,195.3254,195.2575,195.3254,1160.0
2021-12-23 11:15:00,229.93,229.94,229.65,229.76,2088.0,195.3339,195.3424,195.096,195.1895,2088.0
2021-12-23 11:20:00,229.76,229.82,229.69,229.82,1000.0,195.1895,195.2405,195.13,195.2405,1000.0
2021-12-23 11:25:00,229.73,229.8,229.54,229.79,1623.0,195.164,195.2235,195.0026,195.215,1623.0
2021-12-23 11:30:00,229.67,229.81,229.67,229.73,1100.0,195.113,195.232,195.113,195.164,1100.0
2021-12-23 11:35:00,229.72,229.72,229.14,229.14,2684.0,195.1555,195.1555,194.6628,194.6628,2684.0
2021-12-23 11:40:00,229.14,229.29,229.08,229.27,1629.0,194.6628,194.7902,194.6118,194.7732,1629.0
2021-12-23 11:45:00,229.19,229.41,229.18,229.28,1009.0,194.7053,194.8922,194.6968,194.7817,1009.0
2021-12-23 11:50:00,229.38,229.38,229.0,229.09,2665.0,194.8667,194.8667,194.5438,194.6203,2665.0
2021-12-23 11:55:00,229.06,229.2,229.06,229.1,600.0,194.5948,194.7138,194.5948,194.6288,600.0
2021-12-23 12:00:00,229.19,229.21,229.19,229.21,200.0,194.7053,194.7223,194.7053,194.7223,200.0
2021-12-23 12:05:00,229.18,229.18,228.99,228.99,402.0,194.6968,194.6968,194.5354,194.5354,402.0
2021-12-23 12:10:00,229.0,229.0,228.8,228.8,600.0,194.5438,194.5438,194.3739,194.3739,600.0
2021-12-23 12:15:00,228.94,228.94,228.81,228.91,700.0,194.4929,194.4929,194.3824,194.4674,700.0
2021-12-23 12:20:00,228.93,228.93,228.82,228.82,4107.0,194.4844,194.4844,194.3909,194.3909,4107.0
2021-12-23 12:25:00,228.86,229.14,228.82,228.92,2598.0,194.4249,194.6628,194.3909,194.4759,2598.0
2021-12-23 12:30:00,228.97,229.2,228.96,229.2,1300.0,194.5184,194.7138,194.5099,194.7138,1300.0
2021-12-23 12:35:00,229.12,229.12,228.94,229.11,2303.0,194.6458,194.6458,194.4929,194.6373,2303.0
2021-12-23 12:40:00,229.05,229.16,229.05,229.16,500.0,194.5863,194.6798,194.5863,194.6798,500.0
2021-12-23 12:45:00,229.17,229.18,229.07,229.07,532.0,194.6883,194.6968,194.6033,194.6033,532.0
2021-12-23 12:50:00,229.06,229.15,229.03,229.11,811.0,194.5948,194.6713,194.5693,194.6373,811.0
2021-12-23 12:55:00,229.14,229.14,229.07,229.12,1143.0,194.6628,194.6628,194.6033,194.6458,1143.0
2021-12-23 13:00:00,229.07,229.12,229.07,229.12,816.0,194.6033,194.6458,194.6033,194.6458,816.0
2021-12-23 13:05:00,229.05,229.11,229.04,229.04,1351.0,194.5863,194.6373,194.5778,194.5778,1351.0
2021-12-23 13:10:00,229.05,229.05,228.99,228.99,595.0,194.5863,194.5863,194.5354,194.5354,595.0
2021-12-23 13:15:00,228.95,229.02,228.78,228.78,1221.0,194.5014,194.5608,194.357,194.357,1221.0
2021-12-23 13:20:00,228.87,228.91,228.85,228.9,711.0,194.4334,194.4674,194.4164,194.4589,711.0
2021-12-23 13:25:00,228.85,229.11,228.85,229.11,1300.0,194.4164,194.6373,194.4164,194.6373,1300.0
2021-12-23 13:30:00,229.03,229.11,229.02,229.08,890.0,194.5693,194.6373,194.5608,194.6118,890.0
2021-12-23 13:35:00,228.99,229.04,228.87,228.88,1821.0,194.5354,194.5778,194.4334,194.4419,1821.0
2021-12-23 13:40:00,228.87,228.93,228.84,228.92,2567.0,194.4334,194.4844,194.4079,194.4759,2567.0
2021-12-23 13:45:00,228.9,228.99,228.9,228.99,800.0,194.4589,194.5354,194.4589,194.5354,800.0
2021-12-23 13:50:00,229.02,229.35,228.99,229.27,6699.0,194.5608,194.8412,194.5354,194.7732,6699.0
2021-12-23 13:55:00,229.29,229.3,229.29,229.3,410.0,194.7902,194.7987,194.7902,194.7987,410.0
2021-12-23 14:00:00,229.31,229.37,229.27,229.35,1385.0,194.8072,194.8582,194.7732,194.8412,1385.0
2021-12-23 14:05:00,229.41,229.52,229.37,229.52,1931.0,194.8922,194.9856,194.8582,194.9856,1931.0
2021-12-23 14:10:00,229.41,229.46,229.35,229.35,1000.0,194.8922,194.9346,194.8412,194.8412,1000.0
2021-12-23 14:15:00,229.4,229.79,229.4,229.79,1413.0,194.8837,195.215,194.8837,195.215,1413.0
2021-12-23 14:20:00,229.77,229.94,229.74,229.92,3209.0,195.198,195.3424,195.1725,195.3254,3209.0
2021-12-23 14:25:00,229.91,229.91,229.89,229.9,838.0,195.3169,195.3169,195.2999,195.3084,838.0
2021-12-23 14:30:00,229.94,230.09,229.94,230.09,3058.0,195.3424,195.4698,195.3424,195.4698,3058.0
2021-12-23 14:35:00,230.05,230.16,230.05,230.14,2012.0,195.4359,195.5293,195.4359,195.5123,2012.0
2021-12-23 14:40:00,230.11,230.11,229.99,229.99,1100.0,195.4868,195.4868,195.3849,195.3849,1100.0
2021-12-23 14:45:00,229.97,230.2,229.97,230.19,5413.0,195.3679,195.5633,195.3679,195.5548,5413.0
2021-12-23 14:50:00,230.13,230.37,230.09,230.25,2462.0,195.5038,195.7077,195.4698,195.6058,2462.0
2021-12-23 14:55:00,230.23,230.25,230.21,230.24,870.0,195.5888,195.6058,195.5718,195.5973,870.0
2021-12-23 15:00:00,230.23,230.23,229.99,230.05,1400.0,195.5888,195.5888,195.3849,195.4359,1400.0
2021-12-23 15:05:00,229.92,230.08,229.92,230.06,1600.0,195.3254,195.4613,195.3254,195.4444,1600.0
2021-12-23 15:10:00,230.07,230.08,229.85,230.03,4257.0,195.4529,195.4613,195.266,195.4189,4257.0
2021-12-23 15:15:00,230.11,230.13,229.76,229.86,4263.0,195.4868,195.5038,195.1895,195.2745,4263.0
2021-12-23 15:20:00,229.85,229.94,229.84,229.86,6018.0,195.266,195.3424,195.2575,195.2745,6018.0
2021-12-23 15:25:00,229.78,229.85,229.62,229.85,4715.0,195.2065,195.266,195.0706,195.266,4715.0
2021-12-23 15:30:00,229.89,229.9,229.68,229.74,2994.0,195.2999,195.3084,195.1215,195.1725,2994.0
2021-12-23 15:35:00,229.76,230.25,229.76,229.93,11504.0,195.1895,195.6058,195.1895,195.3339,11504.0
2021-12-23 15:40:00,229.95,230.14,229.8,229.98,7334.0,195.3509,195.5123,195.2235,195.3764,7334.0
2021-12-23 15:45:00,229.95,230.13,229.85,229.92,15940.0,195.3509,195.5038,195.266,195.3254,15940.0
2021-12-23 15:50:00,229.87,229.94,229.49,229.5,23369.0,195.2829,195.3424,194.9601,194.9686,23369.0
2021-12-23 15:55:00,229.5,229.53,228.76,228.8,50911.0,194.9686,194.9941,194.34,194.3739,50911.0
2021-12-27 09:30:00,226.0,227.29,225.71,227.0,10922.0,194.715,195.8264,194.4651,195.5765,10922.0
2021-12-27 09:35:00,227.0,227.18,226.57,226.57,3762.0,195.5765,195.7316,195.2061,195.2061,3762.0
2021-12-27 09:40:00,226.55,226.56,225.99,226.03,1656.0,195.1888,195.1974,194.7063,194.7408,1656.0
2021-12-27 09:45:00,226.07,226.42,225.92,226.42,1030.0,194.7753,195.0768,194.646,195.0768,1030.0
2021-12-27 09:50:00,226.49,226.64,226.14,226.14,2942.0,195.1371,195.2664,194.8356,194.8356,2942.0
2021-12-27 09:55:00,226.15,226.42,226.0,226.42,4789.0,194.8442,195.0768,194.715,195.0768,4789.0
2021-12-27 10:00:00,226.48,226.48,226.14,226.19,2318.0,195.1285,195.1285,194.8356,194.8787,2318.0
2021-12-27 10:05:00,226.26,226.35,225.92,226.31,4953.0,194.939,195.0165,194.646,194.982,4953.0
2021-12-27 10:10:00,226.3,226.43,225.98,226.09,3729.0,194.9734,195.0854,194.6977,194.7925,3729.0
2021-12-27 10:15:00,226.07,226.23,225.92,226.2,9531.0,194.7753,194.9131,194.646,194.8873,9531.0
2021-12-27 10:20:00,226.07,226.13,225.71,225.75,3183.0,194.7753,194.827,194.4651,194.4996,3183.0
2021-12-27 10:25:00,225.67,226.0,225.58,226.0,4900.0,194.4306,194.715,194.3531,194.715,4900.0
2021-12-27 10:30:00,226.14,226.22,225.94,226.05,4900.0,194.8356,194.9045,194.6633,194.758,4900.0
2021-12-27 10:35:00,226.0,226.13,225.87,225.92,1300.0,194.715,194.827,194.603,194.646,1300.0
2021-12-27 10:40:00,225.84,226.09,225.84,226.09,1924.0,194.5771,194.7925,194.5771,194.7925,1924.0
2021-12-27 10:45:00,226.1,226.1,225.73,225.86,2237.0,194.8011,194.8011,194.4823,194.5943,2237.0
2021-12-27 10:50:00,225.87,225.87,225.69,225.8,3062.0,194.603,194.603,194.4479,194.5426,3062.0
2021-12-27 10:55:00,225.76,225.97,225.76,225.97,4898.0,194.5082,194.6891,194.5082,194.6891,4898.0
2021-12-27 11:00:00,226.05,226.11,225.96,226.04,2819.0,194.758,194.8097,194.6805,194.7494,2819.0
2021-12-27 11:05:00,226.11,226.12,225.93,226.09,3215.0,194.8097,194.8183,194.6546,194.7925,3215.0
2021-12-27 11:10:00,226.12,226.39,226.1,226.39,3287.0,194.8183,195.051,194.8011,195.051,3287.0
2021-12-27 11:15:00,226.28,226.41,226.17,226.35,4860.0,194.9562,195.0682,194.8614,195.0165,4860.0
2021-12-27 11:20:00,226.43,226.72,226.43,226.68,9965.0,195.0854,195.3353,195.0854,195.3008,9965.0
2021-12-27 11:25:00,226.65,226.77,226.54,226.77,4388.0,195.275,195.3784,195.1802,195.3784,4388.0
2021-12-27 11:30:00,226.78,226.98,226.65,226.68,3490.0,195.387,195.5593,195.275,195.3008,3490.0
2021-12-27 11:35:00,226.64,227.06,226.6,227.06,3006.0,195.2664,195.6282,195.2319,195.6282,3006.0
2021-12-27 11:40:00,227.07,227.16,226.95,227.09,3086.0,195.6368,195.7144,195.5334,195.6541,3086.0
2021-12-27 11:45:00,227.04,227.04,226.78,226.86,1603.0,195.611,195.611,195.387,195.4559,1603.0
2021-12-27 11:50:00,226.98,227.07,226.95,227.03,1300.0,195.5593,195.6368,195.5334,195.6024,1300.0
2021-12-27 11:55:00,226.98,227.22,226.95,227.22,1600.0,195.5593,195.7661,195.5334,195.7661,1600.0
2021-12-27 12:00:00,227.24,227.41,227.24,227.36,2500.0,195.7833,195.9298,195.7833,195.8867,2500.0
2021-12-27 12:05:00,227.3,227.33,227.22,227.33,1238.0,195.835,195.8608,195.7661,195.8608,1238.0
2021-12-27 12:10:00,227.36,227.38,227.3,227.38,800.0,195.8867,195.9039,195.835,195.9039,800.0
2021-12-27 12:15:00,227.39,227.6,227.39,227.56,1766.0,195.9125,196.0935,195.9125,196.059,1766.0
2021-12-27 12:20:00,227.61,227.68,227.6,227.61,2050.0,196.1021,196.1624,196.0935,196.1021,2050.0
2021-12-27 12:25:00,227.65,227.74,227.64,227.74,1709.0,196.1365,196.2141,196.1279,196.2141,1709.0
2021-12-27 12:30:00,227.75,227.95,227.75,227.95,2200.0,196.2227,196.395,196.2227,196.395,2200.0
2021-12-27 12:35:00,227.95,228.11,227.78,227.78,3783.0,196.395,196.5329,196.2486,196.2486,3783.0
2021-12-27 12:40:00,227.87,227.9,227.74,227.74,401.0,196.3261,196.3519,196.2141,196.2141,401.0
2021-12-27 12:45:00,227.78,227.87,227.67,227.87,1423.0,196.2486,196.3261,196.1538,196.3261,1423.0
2021-12-27 12:50:00,227.85,228.02,227.85,227.86,2278.0,196.3089,196.4553,196.3089,196.3175,2278.0
2021-12-27 12:55:00,227.88,227.88,227.66,227.67,2596.0,196.3347,196.3347,196.1452,196.1538,2596.0
2021-12-27 13:00:00,227.6,227.6,227.58,227.58,416.0,196.0935,196.0935,196.0762,196.0762,416.0
2021-12-27 13:05:00,227.64,227.64,227.47,227.59,2315.0,196.1279,196.1279,195.9815,196.0849,2315.0
2021-12-27 13:10:00,227.61,227.62,227.5,227.61,1725.0,196.1021,196.1107,196.0073,196.1021,1725.0
2021-12-27 13:15:00,227.58,227.58,227.31,227.4,2258.0,196.0762,196.0762,195.8436,195.9212,2258.0
2021-12-27 13:20:00,227.46,227.52,227.38,227.52,3832.0,195.9728,196.0245,195.9039,196.0245,3832.0
2021-12-27 13:25:00,227.68,227.75,227.57,227.57,2734.0,196.1624,196.2227,196.0676,196.0676,2734.0
2021-12-27 13:30:00,227.64,227.76,227.64,227.76,442.0,196.1279,196.2313,196.1279,196.2313,442.0
2021-12-27 13:35:00,227.75,227.89,227.75,227.89,2703.0,196.2227,196.3433,196.2227,196.3433,2703.0
2021-12-27 13:40:00,227.9,227.91,227.76,227.89,3520.0,196.3519,196.3606,196.2313,196.3433,3520.0
2021-12-27 13:45:00,227.9,228.04,227.89,228.03,2354.0,196.3519,196.4726,196.3433,196.4639,2354.0
2021-12-27 13:50:00,228.18,228.46,228.13,228.4,1930.0,196.5932,196.8344,196.5501,196.7827,1930.0
2021-12-27 13:55:00,228.34,228.38,228.22,228.22,1785.0,196.731,196.7655,196.6276,196.6276,1785.0
2021-12-27 14:00:00,228.29,228.32,228.03,228.27,4893.0,196.688,196.7138,196.4639,196.6707,4893.0
2021-12-27 14:05:00,228.28,228.34,228.24,228.3,500.0,196.6793,196.731,196.6449,196.6966,500.0
2021-12-27 14:10:00,228.3,228.4,228.26,228.29,965.0,196.6966,196.7827,196.6621,196.688,965.0
2021-12-27 14:15:00,228.36,228.37,228.26,228.37,1400.0,196.7483,196.7569,196.6621,196.7569,1400.0
2021-12-27 14:20:00,228.37,228.63,228.37,228.54,2696.0,196.7569,196.9809,196.7569,196.9033,2696.0
2021-12-27 14:25:00,228.58,228.68,228.58,228.68,900.0,196.9378,197.024,196.9378,197.024,900.0
2021-12-27 14:30:00,228.73,228.78,228.65,228.67,3400.0,197.067,197.1101,196.9981,197.0154,3400.0
2021-12-27 14:35:00,228.73,228.74,228.65,228.65,700.0,197.067,197.0757,196.9981,196.9981,700.0
2021-12-27 14:40:00,228.57,228.63,228.45,228.48,1931.0,196.9292,196.9809,196.8258,196.8517,1931.0
2021-12-27 14:45:00,228.46,228.47,228.21,228.25,3483.0,196.8344,196.843,196.619,196.6535,3483.0
2021-12-27 14:50:00,228.24,228.38,228.24,228.29,2953.0,196.6449,196.7655,196.6449,196.688,2953.0
2021-12-27 14:55:00,228.35,228.6,228.35,228.59,2330.0,196.7396,196.955,196.7396,196.9464,2330.0
2021-12-27 15:00:00,228.64,228.72,228.61,228.69,2507.0,196.9895,197.0584,196.9637,197.0326,2507.0
2021-12-27 15:05:00,228.69,229.0,228.61,229.0,11952.0,197.0326,197.2997,196.9637,197.2997,11952.0
2021-12-27 15:10:00,228.97,229.0,228.85,228.9,4158.0,197.2738,197.2997,197.1704,197.2135,4158.0
2021-12-27 15:15:00,228.86,228.87,228.61,228.82,2938.0,197.179,197.1877,196.9637,197.1446,2938.0
2021-12-27 15:20:00,228.84,228.98,228.84,228.89,3079.0,197.1618,197.2824,197.1618,197.2049,3079.0
2021-12-27 15:25:00,228.89,228.95,228.82,228.95,1943.0,197.2049,197.2566,197.1446,197.2566,1943.0
2021-12-27 15:30:00,228.97,229.09,228.94,229.09,5063.0,197.2738,197.3772,197.248,197.3772,5063.0
2021-12-27 15:35:00,229.1,229.19,229.04,229.14,8567.0,197.3858,197.4634,197.3341,197.4203,8567.0
2021-12-27 15:40:00,229.19,229.24,229.01,229.1,20650.0,197.4634,197.5064,197.3083,197.3858,20650.0
2021-12-27 15:45:00,229.22,229.51,229.22,229.35,10887.0,197.4892,197.7391,197.4892,197.6012,10887.0
2021-12-27 15:50:00,229.35,229.58,229.34,229.47,14516.0,197.6012,197.7994,197.5926,197.7046,14516.0
2021-12-27 15:55:00,229.46,229.5,229.35,229.49,34924.0,197.696,197.7305,197.6012,197.7218,34924.0
2021-12-28 09:30:00,229.59,230.73,229.43,230.73,8007.0,197.808,198.7902,197.6701,198.7902,8007.0
2021-12-28 09:35:00,230.84,230.95,230.25,230.62,4039.0,198.885,198.9797,198.3766,198.6954,4039.0
2021-12-28 09:40:00,230.62,230.62,230.31,230.31,2469.0,198.6954,198.6954,198.4283,198.4283,2469.0
2021-12-28 09:45:00,230.5,230.5,229.77,229.77,3252.0,198.592,198.592,197.9631,197.9631,3252.0
2021-12-28 09:50:00,229.69,230.37,229.69,230.37,2755.0,197.8942,198.48,197.8942,198.48,2755.0
2021-12-28 09:55:00,230.3,230.45,230.08,230.34,3505.0,198.4197,198.5489,198.2302,198.4542,3505.0
2021-12-28 10:00:00,230.3,230.31,230.15,230.21,1088.0,198.4197,198.4283,198.2905,198.3422,1088.0
2021-12-28 10:05:00,230.17,230.29,229.93,229.93,2588.0,198.3077,198.4111,198.1009,198.1009,2588.0
2021-12-28 10:10:00,230.07,230.41,230.04,230.41,1100.0,198.2215,198.5145,198.1957,198.5145,1100.0
2021-12-28 10:15:00,230.41,230.5,230.27,230.33,4740.0,198.5145,198.592,198.3939,198.4456,4740.0
2021-12-28 10:20:00,230.23,230.53,230.18,230.44,3517.0,198.3594,198.6179,198.3163,198.5403,3517.0
2021-12-28 10:25:00,230.46,230.75,230.36,230.66,4750.0,198.5576,198.8074,198.4714,198.7299,4750.0
2021-12-28 10:30:00,230.51,230.69,230.49,230.64,1490.0,198.6006,198.7557,198.5834,198.7126,1490.0
2021-12-28 10:35:00,230.67,230.8,230.6,230.8,3211.0,198.7385,198.8505,198.6782,198.8505,3211.0
2021-12-28 10:40:00,230.75,230.75,230.44,230.63,2761.0,198.8074,198.8074,198.5403,198.704,2761.0
2021-12-28 10:45:00,230.49,230.67,230.45,230.49,2892.0,198.5834,198.7385,198.5489,198.5834,2892.0
2021-12-28 10:50:00,230.63,230.68,230.4,230.49,4343.0,198.704,198.7471,198.5059,198.5834,4343.0
2021-12-28 10:55:00,230.47,230.47,230.42,230.42,459.0,198.5662,198.5662,198.5231,198.5231,459.0
2021-12-28 11:00:00,230.5,230.52,230.41,230.5,2324.0,198.592,198.6093,198.5145,198.592,2324.0
2021-12-28 11:05:00,230.51,230.61,230.49,230.59,2469.0,198.6006,198.6868,198.5834,198.6696,2469.0
2021-12-28 11:10:00,230.58,230.78,230.58,230.78,1255.0,198.6609,198.8333,198.6609,198.8333,1255.0
2021-12-28 11:15:00,230.78,230.81,230.74,230.75,500.0,198.8333,198.8591,198.7988,198.8074,500.0
2021-12-28 11:20:00,230.76,230.78,230.6,230.63,1820.0,198.816,198.8333,198.6782,198.704,1820.0
2021-12-28 11:25:00,230.46,230.59,230.44,230.59,2947.0,198.5576,198.6696,198.5403,198.6696,2947.0
2021-12-28 11:30:00,230.56,230.63,230.51,230.51,1315.0,198.6437,198.704,198.6006,198.6006,1315.0
2021-12-28 11:35:00,230.62,230.65,230.5,230.5,2500.0,198.6954,198.7213,198.592,198.592,2500.0
2021-12-28 11:40:00,230.56,230.59,230.46,230.58,3564.0,198.6437,198.6696,198.5576,198.6609,3564.0
2021-12-28 11:45:00,230.59,230.6,230.57,230.6,512.0,198.6696,198.6782,198.6523,198.6782,512.0
2021-12-28 11:50:00,230.57,230.7,230.57,230.64,1190.0,198.6523,198.7643,198.6523,198.7126,1190.0
2021-12-28 11:55:00,230.61,230.74,230.61,230.74,544.0,198.6868,198.7988,198.6868,198.7988,544.0
2021-12-28 12:00:00,230.67,230.67,230.53,230.53,863.0,198.7385,198.7385,198.6179,198.6179,863.0
2021-12-28 12:05:00,230.52,230.56,230.49,230.49,600.0,198.6093,198.6437,198.5834,198.5834,600.0
2021-12-28 12:10:00,230.43,230.43,230.26,230.4,4250.0,198.5317,198.5317,198.3852,198.5059,4250.0
2021-12-28 12:15:00,230.42,230.51,230.4,230.51,800.0,198.5231,198.6006,198.5059,198.6006,800.0
2021-12-28 12:20:00,230.44,230.44,230.4,230.4,300.0,198.5403,198.5403,198.5059,198.5059,300.0
2021-12-28 12:25:00,230.3,230.33,230.15,230.15,4730.0,198.4197,198.4456,198.2905,198.2905,4730.0
2021-12-28 12:30:00,230.19,230.19,229.73,229.8,3759.0,198.3249,198.3249,197.9286,197.9889,3759.0
2021-12-28 12:35:00,229.87,230.12,229.82,230.02,1566.0,198.0492,198.2646,198.0062,198.1785,1566.0
2021-12-28 12:40:00,230.02,230.14,230.01,230.14,636.0,198.1785,198.2819,198.1699,198.2819,636.0
2021-12-28 12:45:00,230.18,230.28,230.15,230.15,1000.0,198.3163,198.4025,198.2905,198.2905,1000.0
2021-12-28 12:50:00,230.27,230.36,230.26,230.31,1068.0,198.3939,198.4714,198.3852,198.4283,1068.0
2021-12-28 12:55:00,230.33,230.57,230.29,230.44,1383.0,198.4456,198.6523,198.4111,198.5403,1383.0
2021-12-28 13:00:00,230.46,230.52,230.32,230.4,2551.0,198.5576,198.6093,198.4369,198.5059,2551.0
2021-12-28 13:05:00,230.43,230.47,230.37,230.4,2107.0,198.5317,198.5662,198.48,198.5059,2107.0
2021-12-28 13:10:00,230.4,230.51,230.32,230.47,1774.0,198.5059,198.6006,198.4369,198.5662,1774.0
2021-12-28 13:15:00,230.41,230.6,230.41,230.6,1300.0,198.5145,198.6782,198.5145,198.6782,1300.0
2021-12-28 13:20:00,230.59,230.61,230.26,230.46,3603.0,198.6696,198.6868,198.3852,198.5576,3603.0
2021-12-28 13:25:00,230.46,230.57,230.35,230.35,3600.0,198.5576,198.6523,198.4628,198.4628,3600.0
2021-12-28 13:30:00,230.32,230.4,230.28,230.4,2202.0,198.4369,198.5059,198.4025,198.5059,2202.0
2021-12-28 13:35:00,230.39,230.39,230.36,230.38,779.0,198.4973,198.4973,198.4714,198.4886,779.0
2021-12-28 13:40:00,230.29,230.47,230.29,230.46,1758.0,198.4111,198.5662,198.4111,198.5576,1758.0
2021-12-28 13:45:00,230.39,230.66,230.39,230.61,2032.0,198.4973,198.7299,198.4973,198.6868,2032.0
2021-12-28 13:50:00,230.66,230.66,230.66,230.66,300.0,198.7299,198.7299,198.7299,198.7299,300.0
2021-12-28 13:55:00,230.65,230.84,230.62,230.79,1530.0,198.7213,198.885,198.6954,198.8419,1530.0
2021-12-28 14:00:00,230.74,230.74,230.44,230.49,2853.0,198.7988,198.7988,198.5403,198.5834,2853.0
2021-12-28 14:05:00,230.63,230.64,230.4,230.4,1489.0,198.704,198.7126,198.5059,198.5059,1489.0
2021-12-28 14:10:00,230.34,230.36,230.28,230.28,2200.0,198.4542,198.4714,198.4025,198.4025,2200.0
2021-12-28 14:15:00,230.37,230.41,230.33,230.36,2411.0,198.48,198.5145,198.4456,198.4714,2411.0
2021-12-28 14:20:00,230.4,230.43,230.36,230.42,2020.0,198.5059,198.5317,198.4714,198.5231,2020.0
2021-12-28 14:25:00,230.44,230.44,230.32,230.42,1600.0,198.5403,198.5403,198.4369,198.5231,1600.0
2021-12-28 14:30:00,230.41,230.48,230.32,230.43,2214.0,198.5145,198.5748,198.4369,198.5317,2214.0
2021-12-28 14:35:00,230.36,230.37,230.29,230.37,600.0,198.4714,198.48,198.4111,198.48,600.0
2021-12-28 14:40:00,230.32,230.49,230.32,230.41,1635.0,198.4369,198.5834,198.4369,198.5145,1635.0
2021-12-28 14:45:00,230.4,230.52,230.32,230.47,2127.0,198.5059,198.6093,198.4369,198.5662,2127.0
2021-12-28 14:50:00,230.5,230.56,230.37,230.53,1817.0,198.592,198.6437,198.48,198.6179,1817.0
2021-12-28 14:55:00,230.57,230.6,230.44,230.6,1400.0,198.6523,198.6782,198.5403,198.6782,1400.0
2021-12-28 15:00:00,230.56,230.63,230.43,230.43,2100.0,198.6437,198.704,198.5317,198.5317,2100.0
2021-12-28 15:05:00,230.41,230.48,230.41,230.41,1336.0,198.5145,198.5748,198.5145,198.5145,1336.0
2021-12-28 15:10:00,230.42,230.48,230.36,230.42,2678.0,198.5231,198.5748,198.4714,198.5231,2678.0
2021-12-28 15:15:00,230.34,230.4,230.06,230.06,2493.0,198.4542,198.5059,198.2129,198.2129,2493.0
2021-12-28 15:20:00,230.21,230.28,230.16,230.25,3909.0,198.3422,198.4025,198.2991,198.3766,3909.0
2021-12-28 15:25:00,230.19,230.38,230.19,230.38,2900.0,198.3249,198.4886,198.3249,198.4886,2900.0
2021-12-28 15:30:00,230.29,230.39,230.03,230.08,5493.0,198.4111,198.4973,198.1871,198.2302,5493.0
2021-12-28 15:35:00,230.18,230.27,230.1,230.22,3342.0,198.3163,198.3939,198.2474,198.3508,3342.0
2021-12-28 15:40:00,230.23,230.44,230.23,230.32,5506.0,198.3594,198.5403,198.3594,198.4369,5506.0
2021-12-28 15:45:00,230.37,230.49,230.33,230.41,7236.0,198.48,198.5834,198.4456,198.5145,7236.0
2021-12-28 15:50:00,230.36,230.36,229.89,230.11,14735.0,198.4714,198.4714,198.0665,198.256,14735.0
2021-12-28 15:55:00,230.07,230.16,229.87,230.16,31316.0,198.2215,198.2991,198.0492,198.2991,31316.0
2021-12-29 09:30:00,230.34,230.54,230.11,230.44,9052.0,198.4542,198.6265,198.256,198.5403,9052.0
2021-12-29 09:35:00,230.62,230.86,230.5,230.5,900.0,198.6954,198.9022,198.592,198.592,900.0
2021-12-29 09:40:00,230.03,230.41,230.0,230.41,3809.0,198.1871,198.5145,198.1612,198.5145,3809.0
2021-12-29 09:45:00,230.41,230.47,230.18,230.28,1892.0,198.5145,198.5662,198.3163,198.4025,1892.0
2021-12-29 09:50:00,230.32,230.6,230.11,230.11,1600.0,198.4369,198.6782,198.256,198.256,1600.0
2021-12-29 09:55:00,230.09,230.09,229.75,229.95,1508.0,198.2388,198.2388,197.9458,198.1182,1508.0
2021-12-29 10:00:00,229.92,229.94,229.69,229.69,4736.0,198.0923,198.1095,197.8942,197.8942,4736.0
2021-12-29 10:05:00,229.57,229.95,229.57,229.95,5322.0,197.7908,198.1182,197.7908,198.1182,5322.0
2021-12-29 10:10:00,229.9,229.95,229.65,229.88,3798.0,198.0751,198.1182,197.8597,198.0579,3798.0
2021-12-29 10:15:00,229.73,229.91,229.54,229.69,18102.0,197.9286,198.0837,197.7649,197.8942,18102.0
2021-12-29 10:20:00,229.71,229.87,229.59,229.87,3357.0,197.9114,198.0492,197.808,198.0492,3357.0
2021-12-29 10:25:00,229.85,229.97,229.66,229.78,7651.0,198.032,198.1354,197.8683,197.9717,7651.0
2021-12-29 10:30:00,229.64,229.93,229.64,229.87,2357.0,197.8511,198.1009,197.8511,198.0492,2357.0
2021-12-29 10:35:00,230.03,230.03,229.84,229.85,1441.0,198.1871,198.1871,198.0234,198.032,1441.0
2021-12-29 10:40:00,229.94,230.11,229.69,229.78,11574.0,198.1095,198.256,197.8942,197.9717,11574.0
2021-12-29 10:45:00,229.76,229.78,229.43,229.56,4730.0,197.9545,197.9717,197.6701,197.7821,4730.0
2021-12-29 10:50:00,229.5,229.76,229.46,229.76,2206.0,197.7305,197.9545,197.696,197.9545,2206.0
2021-12-29 10:55:00,229.91,230.01,229.56,229.94,6328.0,198.0837,198.1699,197.7821,198.1095,6328.0
2021-12-29 11:00:00,229.95,229.96,229.7,229.7,3018.0,198.1182,198.1268,197.9028,197.9028,3018.0
2021-12-29 11:05:00,229.43,229.43,229.4,229.43,629.0,197.6701,197.6701,197.6443,197.6701,629.0
2021-12-29 11:10:00,229.33,229.33,229.2,229.21,400.0,197.584,197.584,197.472,197.4806,400.0
2021-12-29 11:15:00,229.22,229.24,229.05,229.05,2006.0,197.4892,197.5064,197.3427,197.3427,2006.0
2021-12-29 11:20:00,229.1,229.11,228.98,229.0,1876.0,197.3858,197.3944,197.2824,197.2997,1876.0
2021-12-29 11:25:00,229.05,229.09,228.7,228.8,4047.0,197.3427,197.3772,197.0412,197.1274,4047.0
2021-12-29 11:30:00,228.81,229.23,228.81,229.23,3096.0,197.136,197.4978,197.136,197.4978,3096.0
2021-12-29 11:35:00,229.51,229.51,229.29,229.29,1758.0,197.7391,197.7391,197.5495,197.5495,1758.0
2021-12-29 11:40:00,229.13,229.2,228.92,229.2,2347.0,197.4117,197.472,197.2307,197.472,2347.0
2021-12-29 11:45:00,229.05,229.12,228.95,229.06,4388.0,197.3427,197.4031,197.2566,197.3514,4388.0
2021-12-29 11:50:00,228.98,228.99,228.62,228.62,2883.0,197.2824,197.2911,196.9723,196.9723,2883.0
2021-12-29 11:55:00,228.71,228.76,228.55,228.76,3859.0,197.0498,197.0929,196.912,197.0929,3859.0
2021-12-29 12:00:00,228.64,228.66,228.59,228.59,1766.0,196.9895,197.0067,196.9464,196.9464,1766.0
2021-12-29 12:05:00,228.32,228.47,228.25,228.37,2184.0,196.7138,196.843,196.6535,196.7569,2184.0
2021-12-29 12:10:00,228.33,228.35,228.2,228.2,3410.0,196.7224,196.7396,196.6104,196.6104,3410.0
2021-12-29 12:15:00,228.13,228.22,228.01,228.15,6997.0,196.5501,196.6276,196.4467,196.5673,6997.0
2021-12-29 12:20:00,228.11,228.43,228.08,228.39,11465.0,196.5329,196.8086,196.507,196.7741,11465.0
2021-12-29 12:25:00,228.51,228.51,228.46,228.51,306.0,196.8775,196.8775,196.8344,196.8775,306.0
2021-12-29 12:30:00,228.46,228.47,228.41,228.47,1002.0,196.8344,196.843,196.7913,196.843,1002.0
2021-12-29 12:35:00,228.5,228.82,228.5,228.82,1300.0,196.8689,197.1446,196.8689,197.1446,1300.0
2021-12-29 12:40:00,228.81,228.81,228.81,228.81,226.0,197.136,197.136,197.136,197.136,226.0
2021-12-29 12:45:00,228.72,228.79,228.72,228.79,843.0,197.0584,197.1187,197.0584,197.1187,843.0
2021-12-29 12:50:00,228.69,228.69,228.69,228.69,818.0,197.0326,197.0326,197.0326,197.0326,818.0
2021-12-29 12:55:00,228.75,228.9,228.51,228.86,2856.0,197.0843,197.2135,196.8775,197.179,2856.0
2021-12-29 13:00:00,228.94,228.99,228.64,228.97,1649.0,197.248,197.2911,196.9895,197.2738,1649.0
2021-12-29 13:05:00,228.95,228.95,228.92,228.92,439.0,197.2566,197.2566,197.2307,197.2307,439.0
2021-12-29 13:10:00,228.89,228.89,228.89,228.89,232.0,197.2049,197.2049,197.2049,197.2049,232.0
2021-12-29 13:15:00,228.83,228.83,228.64,228.69,1300.0,197.1532,197.1532,196.9895,197.0326,1300.0
2021-12-29 13:20:00,228.69,228.69,228.69,228.69,0.0,197.0326,197.0326,197.0326,197.0326,0.0
2021-12-29 13:25:00,228.73,228.73,228.62,228.64,757.0,197.067,197.067,196.9723,196.9895,757.0
2021-12-29 13:30:00,228.67,228.7,228.59,228.59,1153.0,197.0154,197.0412,196.9464,196.9464,1153.0
2021-12-29 13:35:00,228.61,228.65,228.41,228.46,1774.0,196.9637,196.9981,196.7913,196.8344,1774.0
2021-12-29 13:40:00,228.48,228.51,228.47,228.5,520.0,196.8517,196.8775,196.843,196.8689,520.0
2021-12-29 13:45:00,228.54,228.63,228.52,228.63,1000.0,196.9033,196.9809,196.8861,196.9809,1000.0
2021-12-29 13:50:00,228.62,228.75,228.56,228.75,784.0,196.9723,197.0843,196.9206,197.0843,784.0
2021-12-29 13:55:00,228.75,229.17,228.75,229.17,1000.0,197.0843,197.4461,197.0843,197.4461,1000.0
2021-12-29 14:00:00,229.02,229.02,228.9,228.9,641.0,197.3169,197.3169,197.2135,197.2135,641.0
2021-12-29 14:05:00,228.9,228.91,228.87,228.88,666.0,197.2135,197.2221,197.1877,197.1963,666.0
2021-12-29 14:10:00,228.84,228.86,228.8,228.8,1200.0,197.1618,197.179,197.1274,197.1274,1200.0
2021-12-29 14:15:00,228.92,228.99,228.86,228.99,2001.0,197.2307,197.2911,197.179,197.2911,2001.0
2021-12-29 14:20:00,229.01,229.11,228.93,228.93,829.0,197.3083,197.3944,197.2394,197.2394,829.0
2021-12-29 14:25:00,228.93,228.93,228.87,228.87,204.0,197.2394,197.2394,197.1877,197.1877,204.0
2021-12-29 14:30:00,228.87,228.9,228.79,228.79,1734.0,197.1877,197.2135,197.1187,197.1187,1734.0
2021-12-29 14:35:00,228.83,228.92,228.82,228.88,1491.0,197.1532,197.2307,197.1446,197.1963,1491.0
2021-12-29 14:40:00,228.87,228.87,228.84,228.84,381.0,197.1877,197.1877,197.1618,197.1618,381.0
2021-12-29 14:45:00,228.89,228.89,228.77,228.77,600.0,197.2049,197.2049,197.1015,197.1015,600.0
2021-12-29 14:50:00,228.72,228.91,228.72,228.91,2334.0,197.0584,197.2221,197.0584,197.2221,2334.0
2021-12-29 14:55:00,229.06,229.15,229.06,229.09,300.0,197.3514,197.4289,197.3514,197.3772,300.0
2021-12-29 15:00:00,229.28,229.31,229.19,229.31,1963.0,197.5409,197.5668,197.4634,197.5668,1963.0
2021-12-29 15:05:00,229.2,229.5,229.18,229.42,2485.0,197.472,197.7305,197.4548,197.6615,2485.0
2021-12-29 15:10:00,229.36,229.52,229.35,229.35,2627.0,197.6098,197.7477,197.6012,197.6012,2627.0
2021-12-29 15:15:00,229.36,229.38,229.29,229.38,2150.0,197.6098,197.6271,197.5495,197.6271,2150.0
2021-12-29 15:20:00,229.39,229.49,229.39,229.46,1571.0,197.6357,197.7218,197.6357,197.696,1571.0
2021-12-29 15:25:00,229.45,229.46,229.36,229.43,1100.0,197.6874,197.696,197.6098,197.6701,1100.0
2021-12-29 15:30:00,229.4,229.65,229.34,229.52,4585.0,197.6443,197.8597,197.5926,197.7477,4585.0
2021-12-29 15:35:00,229.56,229.67,229.46,229.49,3900.0,197.7821,197.8769,197.696,197.7218,3900.0
2021-12-29 15:40:00,229.47,229.48,229.15,229.38,3900.0,197.7046,197.7132,197.4289,197.6271,3900.0
2021-12-29 15:45:00,229.45,229.75,229.43,229.69,5770.0,197.6874,197.9458,197.6701,197.8942,5770.0
2021-12-29 15:50:00,229.77,229.93,229.37,229.37,13880.0,197.9631,198.1009,197.6184,197.6184,13880.0
2021-12-29 15:55:00,229.29,229.36,228.98,229.08,31398.0,197.5495,197.6098,197.2824,197.3686,31398.0
2021-12-30 09:30:00,229.03,230.0,228.86,229.55,11415.0,197.3255,198.1612,197.179,197.7735,11415.0
2021-12-30 09:35:00,229.5,231.33,229.5,230.5,8264.0,197.7305,199.3071,197.7305,198.592,8264.0
2021-12-30 09:40:00,230.0,230.01,229.44,229.81,2052.0,198.1612,198.1699,197.6788,197.9975,2052.0
2021-12-30 09:45:00,229.6,229.95,229.59,229.94,1550.0,197.8166,198.1182,197.808,198.1095,1550.0
2021-12-30 09:50:00,230.06,230.06,229.66,229.66,1723.0,198.2129,198.2129,197.8683,197.8683,1723.0
2021-12-30 09:55:00,229.74,229.74,229.17,229.44,4673.0,197.9372,197.9372,197.4461,197.6788,4673.0
2021-12-30 10:00:00,229.26,229.26,228.53,228.76,3266.0,197.5237,197.5237,196.8947,197.0929,3266.0
2021-12-30 10:05:00,228.69,228.81,228.39,228.81,3723.0,197.0326,197.136,196.7741,197.136,3723.0
2021-12-30 10:10:00,228.82,229.13,228.73,229.13,4583.0,197.1446,197.4117,197.067,197.4117,4583.0
2021-12-30 10:15:00,229.04,229.57,229.03,229.25,3306.0,197.3341,197.7908,197.3255,197.5151,3306.0
2021-12-30 10:20:00,229.22,229.25,229.02,229.03,1000.0,197.4892,197.5151,197.3169,197.3255,1000.0
2021-12-30 10:25:00,229.14,229.18,228.63,228.64,1566.0,197.4203,197.4548,196.9809,196.9895,1566.0
2021-12-30 10:30:00,228.93,228.99,228.82,228.82,1763.0,197.2394,197.2911,197.1446,197.1446,1763.0
2021-12-30 10:35:00,228.86,228.86,228.72,228.72,600.0,197.179,197.179,197.0584,197.0584,600.0
2021-12-30 10:40:00,228.75,228.82,228.65,228.81,955.0,197.0843,197.1446,196.9981,197.136,955.0
2021-12-30 10:45:00,228.62,229.08,228.59,229.08,2265.0,196.9723,197.3686,196.9464,197.3686,2265.0
2021-12-30 10:50:00,228.92,228.96,228.8,228.9,1910.0,197.2307,197.2652,197.1274,197.2135,1910.0
2021-12-30 10:55:00,228.77,228.89,228.67,228.86,980.0,197.1015,197.2049,197.0154,197.179,980.0
2021-12-30 11:00:00,228.83,229.16,228.83,229.04,2723.0,197.1532,197.4375,197.1532,197.3341,2723.0
2021-12-30 11:05:00,228.97,229.13,228.96,229.13,1806.0,197.2738,197.4117,197.2652,197.4117,1806.0
2021-12-30 11:10:00,229.05,229.19,229.05,229.19,4807.0,197.3427,197.4634,197.3427,197.4634,4807.0
2021-12-30 11:15:00,229.27,229.38,229.21,229.31,1930.0,197.5323,197.6271,197.4806,197.5668,1930.0
2021-12-30 11:20:00,229.19,229.24,229.11,229.17,1223.0,197.4634,197.5064,197.3944,197.4461,1223.0
2021-12-30 11:25:00,229.24,229.37,229.2,229.29,2175.0,197.5064,197.6184,197.472,197.5495,2175.0
2021-12-30 11:30:00,229.37,229.41,228.9,228.91,4354.0,197.6184,197.6529,197.2135,197.2221,4354.0
2021-12-30 11:35:00,228.95,229.04,228.84,229.0,1585.0,197.2566,197.3341,197.1618,197.2997,1585.0
2021-12-30 11:40:00,228.93,229.13,228.92,229.1,1608.0,197.2394,197.4117,197.2307,197.3858,1608.0
2021-12-30 11:45:00,229.06,229.06,229.01,229.02,1300.0,197.3514,197.3514,197.3083,197.3169,1300.0
2021-12-30 11:50:00,228.95,228.98,228.84,228.97,2660.0,197.2566,197.2824,197.1618,197.2738,2660.0
2021-12-30 11:55:00,228.83,228.9,228.78,228.82,600.0,197.1532,197.2135,197.1101,197.1446,600.0
2021-12-30 12:00:00,228.84,228.84,228.77,228.77,1306.0,197.1618,197.1618,197.1015,197.1015,1306.0
2021-12-30 12:05:00,228.88,228.88,228.79,228.79,521.0,197.1963,197.1963,197.1187,197.1187,521.0
2021-12-30 12:10:00,228.8,228.8,228.64,228.64,1200.0,197.1274,197.1274,196.9895,196.9895,1200.0
2021-12-30 12:15:00,228.7,228.7,228.55,228.55,700.0,197.0412,197.0412,196.912,196.912,700.0
2021-12-30 12:20:00,228.58,228.58,228.49,228.49,400.0,196.9378,196.9378,196.8603,196.8603,400.0
2021-12-30 12:25:00,228.4,228.47,228.4,228.47,200.0,196.7827,196.843,196.7827,196.843,200.0
2021-12-30 12:30:00,228.61,228.71,228.52,228.68,1198.0,196.9637,197.0498,196.8861,197.024,1198.0
2021-12-30 12:35:00,228.7,228.7,228.7,228.7,164.0,197.0412,197.0412,197.0412,197.0412,164.0
2021-12-30 12:40:00,228.76,228.76,228.59,228.59,700.0,197.0929,197.0929,196.9464,196.9464,700.0
2021-12-30 12:45:00,228.74,228.74,228.4,228.43,2700.0,197.0757,197.0757,196.7827,196.8086,2700.0
2021-12-30 12:50:00,228.41,228.41,228.3,228.31,1468.0,196.7913,196.7913,196.6966,196.7052,1468.0
2021-12-30 12:55:00,228.33,228.59,228.33,228.59,800.0,196.7224,196.9464,196.7224,196.9464,800.0
2021-12-30 13:00:00,228.78,228.83,228.73,228.81,1831.0,197.1101,197.1532,197.067,197.136,1831.0
2021-12-30 13:05:00,228.83,228.89,228.83,228.89,551.0,197.1532,197.2049,197.1532,197.2049,551.0
2021-12-30 13:10:00,228.81,228.88,228.81,228.88,229.0,197.136,197.1963,197.136,197.1963,229.0
2021-12-30 13:15:00,228.84,228.84,228.74,228.76,2480.0,197.1618,197.1618,197.0757,197.0929,2480.0
2021-12-30 13:20:00,228.76,228.89,228.7,228.81,1084.0,197.0929,197.2049,197.0412,197.136,1084.0
2021-12-30 13:25:00,228.85,228.85,228.73,228.74,675.0,197.1704,197.1704,197.067,197.0757,675.0
2021-12-30 13:30:00,228.69,228.73,228.69,228.73,300.0,197.0326,197.067,197.0326,197.067,300.0
2021-12-30 13:35:00,228.65,228.7,228.62,228.63,509.0,196.9981,197.0412,196.9723,196.9809,509.0
2021-12-30 13:40:00,228.69,228.69,228.61,228.69,800.0,197.0326,197.0326,196.9637,197.0326,800.0
2021-12-30 13:45:00,228.8,228.9,228.79,228.9,624.0,197.1274,197.2135,197.1187,197.2135,624.0
2021-12-30 13:50:00,228.88,228.91,228.8,228.91,807.0,197.1963,197.2221,197.1274,197.2221,807.0
2021-12-30 13:55:00,228.72,228.77,228.71,228.77,239.0,197.0584,197.1015,197.0498,197.1015,239.0
2021-12-30 14:00:00,228.81,228.81,228.7,228.81,867.0,197.136,197.136,197.0412,197.136,867.0
2021-12-30 14:05:00,228.78,228.91,228.78,228.91,1300.0,197.1101,197.2221,197.1101,197.2221,1300.0
2021-12-30 14:10:00,228.91,228.91,228.87,228.91,500.0,197.2221,197.2221,197.1877,197.2221,500.0
2021-12-30 14:15:00,228.98,229.01,228.92,229.01,1198.0,197.2824,197.3083,197.2307,197.3083,1198.0
2021-12-30 14:20:00,228.98,228.98,228.96,228.97,700.0,197.2824,197.2824,197.2652,197.2738,700.0
2021-12-30 14:25:00,228.96,228.96,228.81,228.81,953.0,197.2652,197.2652,197.136,197.136,953.0
2021-12-30 14:30:00,228.76,228.88,228.76,228.88,1161.0,197.0929,197.1963,197.0929,197.1963,1161.0
2021-12-30 14:35:00,228.97,229.04,228.87,228.88,1800.0,197.2738,197.3341,197.1877,197.1963,1800.0
2021-12-30 14:40:00,228.81,228.94,228.79,228.94,1507.0,197.136,197.248,197.1187,197.248,1507.0
2021-12-30 14:45:00,228.99,228.99,228.83,228.83,707.0,197.2911,197.2911,197.1532,197.1532,707.0
2021-12-30 14:50:00,228.91,228.94,228.81,228.81,1197.0,197.2221,197.248,197.136,197.136,1197.0
2021-12-30 14:55:00,228.82,228.84,228.79,228.82,1321.0,197.1446,197.1618,197.1187,197.1446,1321.0
2021-12-30 15:00:00,228.77,228.8,228.63,228.8,1500.0,197.1015,197.1274,196.9809,197.1274,1500.0
2021-12-30 15:05:00,228.78,228.86,228.77,228.81,600.0,197.1101,197.179,197.1015,197.136,600.0
2021-12-30 15:10:00,228.89,228.94,228.79,228.8,5216.0,197.2049,197.248,197.1187,197.1274,5216.0
2021-12-30 15:15:00,228.78,228.88,228.78,228.88,671.0,197.1101,197.1963,197.1101,197.1963,671.0
2021-12-30 15:20:00,228.94,228.95,228.72,228.72,2419.0,197.248,197.2566,197.0584,197.0584,2419.0
2021-12-30 15:25:00,228.78,228.87,228.78,228.81,1582.0,197.1101,197.1877,197.1101,197.136,1582.0
2021-12-30 15:30:00,228.81,228.96,228.76,228.81,1602.0,197.136,197.2652,197.0929,197.136,1602.0
2021-12-30 15:35:00,228.77,228.92,228.77,228.92,600.0,197.1015,197.2307,197.1015,197.2307,600.0
2021-12-30 15:40:00,228.93,228.94,228.73,228.9,3902.0,197.2394,197.248,197.067,197.2135,3902.0
2021-12-30 15:45:00,228.84,229.0,228.65,228.75,6070.0,197.1618,197.2997,196.9981,197.0843,6070.0
2021-12-30 15:50:00,228.64,228.89,228.39,228.67,6861.0,196.9895,197.2049,196.7741,197.0154,6861.0
2021-12-30 15:55:00,228.69,228.78,228.29,228.69,32529.0,197.0326,197.1101,196.688,197.0326,32529.0
2021-12-31 09:30:00,227.76,228.99,227.76,228.97,3877.0,196.2313,197.2911,196.2313,197.2738,3877.0
2021-12-31 09:35:00,228.91,229.14,228.87,228.94,2620.0,197.2221,197.4203,197.1877,197.248,2620.0
2021-12-31 09:40:00,229.22,229.22,228.54,228.54,700.0,197.4892,197.4892,196.9033,196.9033,700.0
2021-12-31 09:45:00,228.73,228.73,228.71,228.71,387.0,197.067,197.067,197.0498,197.0498,387.0
2021-12-31 09:50:00,228.93,228.93,228.75,228.75,604.0,197.2394,197.2394,197.0843,197.0843,604.0
2021-12-31 09:55:00,228.57,228.57,228.41,228.42,1318.0,196.9292,196.9292,196.7913,196.8,1318.0
2021-12-31 10:00:00,228.21,228.88,228.19,228.88,1200.0,196.619,197.1963,196.6018,197.1963,1200.0
2021-12-31 10:05:00,229.1,229.1,229.02,229.03,200.0,197.3858,197.3858,197.3169,197.3255,200.0
2021-12-31 10:10:00,228.84,229.03,228.69,228.69,1444.0,197.1618,197.3255,197.0326,197.0326,1444.0
2021-12-31 10:15:00,228.76,228.82,228.75,228.8,1518.0,197.0929,197.1446,197.0843,197.1274,1518.0
2021-12-31 10:20:00,228.99,228.99,228.84,228.93,1747.0,197.2911,197.2911,197.1618,197.2394,1747.0
2021-12-31 10:25:00,228.84,228.99,228.78,228.94,1205.0,197.1618,197.2911,197.1101,197.248,1205.0
2021-12-31 10:30:00,228.85,228.9,228.84,228.9,300.0,197.1704,197.2135,197.1618,197.2135,300.0
2021-12-31 10:35:00,228.75,228.75,228.58,228.58,300.0,197.0843,197.0843,196.9378,196.9378,300.0
2021-12-31 10:40:00,228.57,228.57,228.37,228.53,670.0,196.9292,196.9292,196.7569,196.8947,670.0
2021-12-31 10:45:00,228.48,228.48,228.32,228.39,513.0,196.8517,196.8517,196.7138,196.7741,513.0
2021-12-31 10:50:00,228.46,228.49,228.33,228.49,1649.0,196.8344,196.8603,196.7224,196.8603,1649.0
2021-12-31 10:55:00,228.6,228.62,228.56,228.62,3100.0,196.955,196.9723,196.9206,196.9723,3100.0
2021-12-31 11:00:00,228.72,228.75,228.44,228.46,1780.0,197.0584,197.0843,196.8172,196.8344,1780.0
2021-12-31 11:05:00,228.58,228.8,228.58,228.8,1013.0,196.9378,197.1274,196.9378,197.1274,1013.0
2021-12-31 11:10:00,228.73,228.95,228.73,228.94,1000.0,197.067,197.2566,197.067,197.248,1000.0
2021-12-31 11:15:00,228.81,228.92,228.77,228.92,817.0,197.136,197.2307,197.1015,197.2307,817.0
2021-12-31 11:20:00,228.7,228.71,228.58,228.58,350.0,197.0412,197.0498,196.9378,196.9378,350.0
2021-12-31 11:25:00,228.65,228.65,228.58,228.58,800.0,196.9981,196.9981,196.9378,196.9378,800.0
2021-12-31 11:30:00,228.49,228.49,228.49,228.49,100.0,196.8603,196.8603,196.8603,196.8603,100.0
2021-12-31 11:35:00,228.43,228.45,228.37,228.42,950.0,196.8086,196.8258,196.7569,196.8,950.0
2021-12-31 11:40:00,228.39,228.48,228.38,228.46,970.0,196.7741,196.8517,196.7655,196.8344,970.0
2021-12-31 11:45:00,228.5,228.5,228.4,228.4,409.0,196.8689,196.8689,196.7827,196.7827,409.0
2021-12-31 11:50:00,228.36,228.36,228.36,228.36,200.0,196.7483,196.7483,196.7483,196.7483,200.0
2021-12-31 11:55:00,228.33,228.45,228.29,228.4,3643.0,196.7224,196.8258,196.688,196.7827,3643.0
2021-12-31 12:00:00,228.43,228.5,228.3,228.5,3307.0,196.8086,196.8689,196.6966,196.8689,3307.0
2021-12-31 12:05:00,228.43,228.63,228.43,228.48,1967.0,196.8086,196.9809,196.8086,196.8517,1967.0
2021-12-31 12:10:00,228.47,228.48,228.43,228.43,500.0,196.843,196.8517,196.8086,196.8086,500.0
2021-12-31 12:15:00,228.47,228.48,228.39,228.43,711.0,196.843,196.8517,196.7741,196.8086,711.0
2021-12-31 12:20:00,228.36,228.36,228.23,228.29,1400.0,196.7483,196.7483,196.6363,196.688,1400.0
2021-12-31 12:25:00,228.26,228.37,228.24,228.3,936.0,196.6621,196.7569,196.6449,196.6966,936.0
2021-12-31 12:30:00,228.26,228.26,228.25,228.25,200.0,196.6621,196.6621,196.6535,196.6535,200.0
2021-12-31 12:35:00,228.29,228.57,228.29,228.57,600.0,196.688,196.9292,196.688,196.9292,600.0
2021-12-31 12:40:00,228.55,228.64,228.5,228.64,1162.0,196.912,196.9895,196.8689,196.9895,1162.0
2021-12-31 12:45:00,228.64,228.68,228.63,228.68,400.0,196.9895,197.024,196.9809,197.024,400.0
2021-12-31 12:50:00,228.81,228.89,228.81,228.85,1009.0,197.136,197.2049,197.136,197.1704,1009.0
2021-12-31 12:55:00,228.82,229.03,228.8,229.03,1835.0,197.1446,197.3255,197.1274,197.3255,1835.0
2021-12-31 13:00:00,229.0,229.0,228.96,229.0,333.0,197.2997,197.2997,197.2652,197.2997,333.0
2021-12-31 13:05:00,229.1,229.12,228.98,229.02,1801.0,197.3858,197.4031,197.2824,197.3169,1801.0
2021-12-31 13:10:00,229.0,229.0,228.99,228.99,300.0,197.2997,197.2997,197.2911,197.2911,300.0
2021-12-31 13:15:00,228.88,228.95,228.86,228.91,1800.0,197.1963,197.2566,197.179,197.2221,1800.0
2021-12-31 13:20:00,228.94,229.13,228.94,229.13,600.0,197.248,197.4117,197.248,197.4117,600.0
2021-12-31 13:25:00,229.15,229.15,229.05,229.05,400.0,197.4289,197.4289,197.3427,197.3427,400.0
2021-12-31 13:30:00,229.17,229.19,229.12,229.19,400.0,197.4461,197.4634,197.4031,197.4634,400.0
2021-12-31 13:35:00,229.25,229.25,229.14,229.15,307.0,197.5151,197.5151,197.4203,197.4289,307.0
2021-12-31 13:40:00,229.14,229.14,228.95,228.95,2127.0,197.4203,197.4203,197.2566,197.2566,2127.0
2021-12-31 13:45:00,229.06,229.15,229.02,229.08,802.0,197.3514,197.4289,197.3169,197.3686,802.0
2021-12-31 13:50:00,229.2,229.2,229.09,229.09,400.0,197.472,197.472,197.3772,197.3772,400.0
2021-12-31 13:55:00,229.23,229.25,229.17,229.24,967.0,197.4978,197.5151,197.4461,197.5064,967.0
2021-12-31 14:00:00,229.27,229.28,229.12,229.15,1700.0,197.5323,197.5409,197.4031,197.4289,1700.0
2021-12-31 14:05:00,229.25,229.29,229.18,229.18,1996.0,197.5151,197.5495,197.4548,197.4548,1996.0
2021-12-31 14:10:00,229.26,229.27,229.16,229.19,813.0,197.5237,197.5323,197.4375,197.4634,813.0
2021-12-31 14:15:00,229.17,229.17,228.97,228.97,1784.0,197.4461,197.4461,197.2738,197.2738,1784.0
2021-12-31 14:20:00,228.85,228.94,228.85,228.94,600.0,197.1704,197.248,197.1704,197.248,600.0
2021-12-31 14:25:00,229.0,229.14,229.0,229.0,1600.0,197.2997,197.4203,197.2997,197.2997,1600.0
2021-12-31 14:30:00,229.03,229.12,228.98,228.98,671.0,197.3255,197.4031,197.2824,197.2824,671.0
2021-12-31 14:35:00,229.16,229.16,229.16,229.16,157.0,197.4375,197.4375,197.4375,197.4375,157.0
2021-12-31 14:40:00,229.16,229.16,229.16,229.16,0.0,197.4375,197.4375,197.4375,197.4375,0.0
2021-12-31 14:45:00,229.03,229.04,229.0,229.0,1720.0,197.3255,197.3341,197.2997,197.2997,1720.0
2021-12-31 14:50:00,228.95,228.99,228.9,228.9,758.0,197.2566,197.2911,197.2135,197.2135,758.0
2021-12-31 14:55:00,228.76,228.86,228.76,228.86,927.0,197.0929,197.179,197.0929,197.179,927.0
2021-12-31 15:00:00,228.9,229.06,228.9,229.06,1000.0,197.2135,197.3514,197.2135,197.3514,1000.0
2021-12-31 15:05:00,229.05,229.06,228.97,229.05,3796.0,197.3427,197.3514,197.2738,197.3427,3796.0
2021-12-31 15:10:00,229.07,229.5,229.02,229.13,20411.0,197.36,197.7305,197.3169,197.4117,20411.0
2021-12-31 15:15:00,229.11,229.27,229.07,229.19,3474.0,197.3944,197.5323,197.36,197.4634,3474.0
2021-12-31 15:20:00,229.24,229.41,229.18,229.33,2667.0,197.5064,197.6529,197.4548,197.584,2667.0
2021-12-31 15:25:00,229.25,229.47,229.25,229.47,707.0,197.5151,197.7046,197.5151,197.7046,707.0
2021-12-31 15:30:00,229.23,229.48,229.15,229.19,10021.0,197.4978,197.7132,197.4289,197.4634,10021.0
2021-12-31 15:35:00,229.2,229.28,228.96,229.0,28993.0,197.472,197.5409,197.2652,197.2997,28993.0
2021-12-31 15:40:00,229.01,229.32,228.99,229.32,6189.0,197.3083,197.5754,197.2911,197.5754,6189.0
2021-12-31 15:45:00,229.25,229.45,229.23,229.32,5516.0,197.5151,197.6874,197.4978,197.5754,5516.0
2021-12-31 15:50:00,229.09,229.18,228.27,228.4,30032.0,197.3772,197.4548,196.6707,196.7827,30032.0
2021-12-31 15:55:00,228.38,228.59,228.24,228.46,46989.0,196.7655,196.9464,196.6449,196.8344,46989.0
2022-01-03 09:30:00,228.83,229.5,228.17,228.7,14142.0,197.1532,197.7305,196.5846,197.0412,14142.0
2022-01-03 09:35:00,228.0,228.29,227.95,228.29,1698.0,196.4381,196.688,196.395,196.688,1698.0
2022-01-03 09:40:00,227.5,227.67,227.5,227.67,350.0,196.0073,196.1538,196.0073,196.1538,350.0
2022-01-03 09:45:00,227.45,227.63,226.97,227.0,3921.0,195.9642,196.1193,195.5507,195.5765,3921.0
2022-01-03 09:50:00,226.78,227.62,226.71,227.53,2689.0,195.387,196.1107,195.3267,196.0332,2689.0
2022-01-03 09:55:00,227.3,227.69,227.14,227.22,2771.0,195.835,196.171,195.6971,195.7661,2771.0
2022-01-03 10:00:00,227.23,227.42,226.44,226.69,4700.0,195.7747,195.9384,195.094,195.3094,4700.0
2022-01-03 10:05:00,226.59,226.64,225.78,226.25,7648.0,195.2233,195.2664,194.5254,194.9303,7648.0
2022-01-03 10:10:00,226.25,226.85,226.11,226.8,7569.0,194.9303,195.4473,194.8097,195.4042,7569.0
2022-01-03 10:15:00,226.77,226.81,226.58,226.66,4179.0,195.3784,195.4128,195.2147,195.2836,4179.0
2022-01-03 10:20:00,226.64,226.65,226.23,226.53,4113.0,195.2664,195.275,194.9131,195.1716,4113.0
2022-01-03 10:25:00,226.6,226.79,226.47,226.63,3549.0,195.2319,195.3956,195.1199,195.2577,3549.0
2022-01-03 10:30:00,226.66,226.66,225.68,225.84,2830.0,195.2836,195.2836,194.4393,194.5771,2830.0
2022-01-03 10:35:00,225.95,226.29,225.85,226.29,3440.0,194.6719,194.9648,194.5857,194.9648,3440.0
2022-01-03 10:40:00,226.29,226.29,225.91,226.06,2927.0,194.9648,194.9648,194.6374,194.7667,2927.0
2022-01-03 10:45:00,225.89,226.24,225.77,226.11,2567.0,194.6202,194.9217,194.5168,194.8097,2567.0
2022-01-03 10:50:00,225.96,225.97,225.66,225.66,2014.0,194.6805,194.6891,194.422,194.422,2014.0
2022-01-03 10:55:00,225.74,225.85,225.39,225.76,4553.0,194.4909,194.5857,194.1894,194.5082,4553.0
2022-01-03 11:00:00,225.8,225.9,225.55,225.56,5119.0,194.5426,194.6288,194.3272,194.3359,5119.0
2022-01-03 11:05:00,225.61,225.74,225.32,225.52,5550.0,194.3789,194.4909,194.1291,194.3014,5550.0
2022-01-03 11:10:00,225.55,225.55,224.99,225.32,8691.0,194.3272,194.3272,193.8448,194.1291,8691.0
2022-01-03 11:15:00,225.29,225.35,225.0,225.0,3631.0,194.1032,194.1549,193.8534,193.8534,3631.0
2022-01-03 11:20:00,224.86,225.23,224.77,224.91,5143.0,193.7328,194.0515,193.6552,193.7758,5143.0
2022-01-03 11:25:00,224.84,224.93,224.84,224.92,1050.0,193.7155,193.7931,193.7155,193.7845,1050.0
2022-01-03 11:30:00,225.03,225.03,224.82,224.94,3313.0,193.8792,193.8792,193.6983,193.8017,3313.0
2022-01-03 11:35:00,224.9,225.06,224.82,224.82,2016.0,193.7672,193.9051,193.6983,193.6983,2016.0
2022-01-03 11:40:00,224.84,225.33,224.84,225.32,4024.0,193.7155,194.1377,193.7155,194.1291,4024.0
2022-01-03 11:45:00,225.35,225.47,225.3,225.3,1243.0,194.1549,194.2583,194.1119,194.1119,1243.0
2022-01-03 11:50:00,225.26,225.33,224.8,224.8,6239.0,194.0774,194.1377,193.6811,193.6811,6239.0
2022-01-03 11:55:00,224.77,224.82,224.69,224.8,11186.0,193.6552,193.6983,193.5863,193.6811,11186.0
2022-01-03 12:00:00,224.79,225.04,224.72,224.96,17313.0,193.6725,193.8878,193.6121,193.8189,17313.0
2022-01-03 12:05:00,224.93,225.12,224.81,225.06,2821.0,193.7931,193.9568,193.6897,193.9051,2821.0
2022-01-03 12:10:00,225.08,225.1,224.99,225.09,2600.0,193.9223,193.9395,193.8448,193.9309,2600.0
2022-01-03 12:15:00,225.03,225.2,225.03,225.2,700.0,193.8792,194.0257,193.8792,194.0257,700.0
2022-01-03 12:20:00,225.23,225.37,225.23,225.32,1638.0,194.0515,194.1722,194.0515,194.1291,1638.0
2022-01-03 12:25:00,225.28,225.28,225.01,225.06,2430.0,194.0946,194.0946,193.862,193.9051,2430.0
2022-01-03 12:30:00,225.13,225.22,225.01,225.09,1725.0,193.9654,194.0429,193.862,193.9309,1725.0
2022-01-03 12:35:00,225.05,225.05,224.47,224.5,1624.0,193.8965,193.8965,193.3968,193.4226,1624.0
2022-01-03 12:40:00,224.46,224.64,224.35,224.51,2938.0,193.3881,193.5432,193.2934,193.4312,2938.0
2022-01-03 12:45:00,224.51,224.51,224.11,224.26,3124.0,193.4312,193.4312,193.0866,193.2158,3124.0
2022-01-03 12:50:00,224.28,224.46,224.06,224.09,3419.0,193.2331,193.3881,193.0435,193.0694,3419.0
2022-01-03 12:55:00,224.15,224.17,223.94,224.02,3556.0,193.1211,193.1383,192.9401,193.009,3556.0
2022-01-03 13:00:00,224.01,224.04,223.9,224.01,3043.0,193.0004,193.0263,192.9057,193.0004,3043.0
2022-01-03 13:05:00,224.01,224.08,223.92,224.02,21794.0,193.0004,193.0607,192.9229,193.009,21794.0
2022-01-03 13:10:00,224.02,224.82,224.01,224.81,2113.0,193.009,193.6983,193.0004,193.6897,2113.0
2022-01-03 13:15:00,224.94,225.05,224.78,225.05,1910.0,193.8017,193.8965,193.6638,193.8965,1910.0
2022-01-03 13:20:00,225.15,225.26,225.12,225.16,1002.0,193.9826,194.0774,193.9568,193.9912,1002.0
2022-01-03 13:25:00,225.1,225.17,225.03,225.09,8670.0,193.9395,193.9999,193.8792,193.9309,8670.0
2022-01-03 13:30:00,225.05,225.08,225.01,225.01,1743.0,193.8965,193.9223,193.862,193.862,1743.0
2022-01-03 13:35:00,225.05,225.05,224.63,224.63,3380.0,193.8965,193.8965,193.5346,193.5346,3380.0
2022-01-03 13:40:00,224.73,224.81,224.73,224.81,1672.0,193.6208,193.6897,193.6208,193.6897,1672.0
2022-01-03 13:45:00,224.88,224.95,224.86,224.87,1575.0,193.75,193.8103,193.7328,193.7414,1575.0
2022-01-03 13:50:00,224.91,225.52,224.91,225.37,3474.0,193.7758,194.3014,193.7758,194.1722,3474.0
2022-01-03 13:55:00,225.49,225.51,225.42,225.44,2108.0,194.2756,194.2928,194.2152,194.2325,2108.0
2022-01-03 14:00:00,225.39,225.59,225.38,225.56,1210.0,194.1894,194.3617,194.1808,194.3359,1210.0
2022-01-03 14:05:00,225.59,225.88,225.54,225.71,2258.0,194.3617,194.6116,194.3186,194.4651,2258.0
2022-01-03 14:10:00,225.66,225.75,225.41,225.41,6829.0,194.422,194.4996,194.2066,194.2066,6829.0
2022-01-03 14:15:00,225.41,225.44,225.33,225.33,2725.0,194.2066,194.2325,194.1377,194.1377,2725.0
2022-01-03 14:20:00,225.32,225.41,225.24,225.41,1807.0,194.1291,194.2066,194.0602,194.2066,1807.0
2022-01-03 14:25:00,225.26,225.39,225.26,225.29,3276.0,194.0774,194.1894,194.0774,194.1032,3276.0
2022-01-03 14:30:00,225.33,225.4,225.22,225.24,3514.0,194.1377,194.198,194.0429,194.0602,3514.0
2022-01-03 14:35:00,225.24,225.37,225.0,225.36,5424.0,194.0602,194.1722,193.8534,194.1636,5424.0
2022-01-03 14:40:00,225.45,225.51,225.39,225.51,1353.0,194.2411,194.2928,194.1894,194.2928,1353.0
2022-01-03 14:45:00,225.42,225.46,225.22,225.23,3008.0,194.2152,194.2497,194.0429,194.0515,3008.0
2022-01-03 14:50:00,225.27,225.3,225.16,225.16,2571.0,194.086,194.1119,193.9912,193.9912,2571.0
2022-01-03 14:55:00,225.12,225.16,224.99,225.02,3636.0,193.9568,193.9912,193.8448,193.8706,3636.0
2022-01-03 15:00:00,224.99,225.04,224.71,224.92,4973.0,193.8448,193.8878,193.6035,193.7845,4973.0
2022-01-03 15:05:00,224.9,224.98,224.87,224.91,2442.0,193.7672,193.8362,193.7414,193.7758,2442.0
2022-01-03 15:10:00,224.88,224.96,224.77,224.84,3624.0,193.75,193.8189,193.6552,193.7155,3624.0
2022-01-03 15:15:00,224.77,224.91,224.72,224.89,4325.0,193.6552,193.7758,193.6121,193.7586,4325.0
2022-01-03 15:20:00,224.9,225.11,224.89,225.04,6600.0,193.7672,193.9482,193.7586,193.8878,6600.0
2022-01-03 15:25:00,225.07,225.16,224.98,225.04,3904.0,193.9137,193.9912,193.8362,193.8878,3904.0
2022-01-03 15:30:00,225.0,225.25,224.89,225.19,7142.0,193.8534,194.0688,193.7586,194.0171,7142.0
2022-01-03 15:35:00,225.23,225.72,225.23,225.52,10397.0,194.0515,194.4737,194.0515,194.3014,10397.0
2022-01-03 15:40:00,225.35,225.45,225.11,225.15,5413.0,194.1549,194.2411,193.9482,193.9826,5413.0
2022-01-03 15:45:00,225.21,225.65,225.2,225.65,10712.0,194.0343,194.4134,194.0257,194.4134,10712.0
2022-01-03 15:50:00,225.75,226.07,225.56,225.98,29950.0,194.4996,194.7753,194.3359,194.6977,29950.0
2022-01-03 15:55:00,225.95,225.95,225.29,225.3,117336.0,194.6719,194.6719,194.1032,194.1119,117336.0
2022-01-04 09:30:00,226.73,227.39,226.24,226.3,19652.0,195.3439,195.9125,194.9217,194.9734,19652.0
2022-01-04 09:35:00,226.67,226.68,226.12,226.12,4051.0,195.2922,195.3008,194.8183,194.8183,4051.0
2022-01-04 09:40:00,226.28,226.28,225.47,226.08,9258.0,194.9562,194.9562,194.2583,194.7839,9258.0
2022-01-04 09:45:00,225.99,226.0,225.58,225.62,3964.0,194.7063,194.715,194.3531,194.3876,3964.0
2022-01-04 09:50:00,225.64,226.15,225.28,225.86,2683.0,194.4048,194.8442,194.0946,194.5943,2683.0
2022-01-04 09:55:00,225.73,226.15,225.68,226.02,8736.0,194.4823,194.8442,194.4393,194.7322,8736.0
2022-01-04 10:00:00,225.85,226.6,225.85,226.2,8052.0,194.5857,195.2319,194.5857,194.8873,8052.0
2022-01-04 10:05:00,226.14,226.22,225.82,225.93,10084.0,194.8356,194.9045,194.5599,194.6546,10084.0
2022-01-04 10:10:00,225.81,225.94,225.52,225.87,3852.0,194.5513,194.6633,194.3014,194.603,3852.0
2022-01-04 10:15:00,225.92,226.14,225.78,225.78,7132.0,194.646,194.8356,194.5254,194.5254,7132.0
2022-01-04 10:20:00,225.71,225.92,225.6,225.88,3115.0,194.4651,194.646,194.3703,194.6116,3115.0
2022-01-04 10:25:00,225.89,226.1,225.67,226.03,3965.0,194.6202,194.8011,194.4306,194.7408,3965.0
2022-01-04 10:30:00,226.1,226.5,226.1,226.34,7434.0,194.8011,195.1457,194.8011,195.0079,7434.0
2022-01-04 10:35:00,226.39,226.47,226.25,226.35,7378.0,195.051,195.1199,194.9303,195.0165,7378.0
2022-01-04 10:40:00,226.45,226.75,226.29,226.35,11229.0,195.1027,195.3611,194.9648,195.0165,11229.0
2022-01-04 10:45:00,226.42,226.64,226.3,226.48,13820.0,195.0768,195.2664,194.9734,195.1285,13820.0
2022-01-04 10:50:00,226.49,226.59,226.32,226.45,8092.0,195.1371,195.2233,194.9907,195.1027,8092.0
2022-01-04 10:55:00,226.52,226.91,226.35,226.73,16395.0,195.163,195.499,195.0165,195.3439,16395.0
2022-01-04 11:00:00,226.72,227.19,226.61,227.04,14269.0,195.3353,195.7402,195.2405,195.611,14269.0
2022-01-04 11:05:00,227.15,227.53,227.09,227.19,5700.0,195.7058,196.0332,195.6541,195.7402,5700.0
2022-01-04 11:10:00,227.17,227.26,226.62,226.98,11678.0,195.723,195.8005,195.2491,195.5593,11678.0
2022-01-04 11:15:00,227.04,227.05,226.69,226.69,7952.0,195.611,195.6196,195.3094,195.3094,7952.0
2022-01-04 11:20:00,226.64,226.8,226.24,226.3,10130.0,195.2664,195.4042,194.9217,194.9734,10130.0
2022-01-04 11:25:00,226.4,226.85,226.35,226.84,25650.0,195.0596,195.4473,195.0165,195.4387,25650.0
2022-01-04 11:30:00,226.82,227.32,226.82,227.19,17994.0,195.4214,195.8522,195.4214,195.7402,17994.0
2022-01-04 11:35:00,227.35,227.35,226.69,226.82,5829.0,195.8781,195.8781,195.3094,195.4214,5829.0
2022-01-04 11:40:00,226.82,226.82,226.36,226.42,8473.0,195.4214,195.4214,195.0251,195.0768,8473.0
2022-01-04 11:45:00,226.31,226.42,226.06,226.06,11422.0,194.982,195.0768,194.7667,194.7667,11422.0
2022-01-04 11:50:00,226.18,226.26,225.78,226.02,9383.0,194.87,194.939,194.5254,194.7322,9383.0
2022-01-04 11:55:00,226.05,226.27,225.94,226.23,29412.0,194.758,194.9476,194.6633,194.9131,29412.0
2022-01-04 12:00:00,226.38,226.45,226.2,226.26,3496.0,195.0424,195.1027,194.8873,194.939,3496.0
2022-01-04 12:05:00,226.26,226.32,226.05,226.07,14865.0,194.939,194.9907,194.758,194.7753,14865.0
2022-01-04 12:10:00,226.08,226.27,226.07,226.11,19729.0,194.7839,194.9476,194.7753,194.8097,19729.0
2022-01-04 12:15:00,226.13,226.2,225.98,225.98,8855.0,194.827,194.8873,194.6977,194.6977,8855.0
2022-01-04 12:20:00,225.9,226.02,225.79,225.95,1812.0,194.6288,194.7322,194.534,194.6719,1812.0
2022-01-04 12:25:00,225.96,225.96,225.81,225.88,1526.0,194.6805,194.6805,194.5513,194.6116,1526.0
2022-01-04 12:30:00,225.79,225.93,225.67,225.91,2988.0,194.534,194.6546,194.4306,194.6374,2988.0
2022-01-04 12:35:00,226.05,226.17,225.99,226.04,1534.0,194.758,194.8614,194.7063,194.7494,1534.0
2022-01-04 12:40:00,226.04,226.04,225.9,225.94,2099.0,194.7494,194.7494,194.6288,194.6633,2099.0
2022-01-04 12:45:00,225.92,226.03,225.92,225.92,1200.0,194.646,194.7408,194.646,194.646,1200.0
2022-01-04 12:50:00,225.99,226.07,225.99,226.07,1685.0,194.7063,194.7753,194.7063,194.7753,1685.0
2022-01-04 12:55:00,226.04,226.05,225.94,225.94,14763.0,194.7494,194.758,194.6633,194.6633,14763.0
2022-01-04 13:00:00,225.94,225.94,225.73,225.79,1786.0,194.6633,194.6633,194.4823,194.534,1786.0
2022-01-04 13:05:00,225.87,225.87,225.77,225.77,800.0,194.603,194.603,194.5168,194.5168,800.0
2022-01-04 13:10:00,225.8,225.94,225.8,225.94,624.0,194.5426,194.6633,194.5426,194.6633,624.0
2022-01-04 13:15:00,225.86,226.0,225.86,226.0,3261.0,194.5943,194.715,194.5943,194.715,3261.0
2022-01-04 13:20:00,226.01,226.05,225.81,225.81,7399.0,194.7236,194.758,194.5513,194.5513,7399.0
2022-01-04 13:25:00,225.92,225.93,225.78,225.92,3628.0,194.646,194.6546,194.5254,194.646,3628.0
2022-01-04 13:30:00,225.73,225.82,225.61,225.73,1493.0,194.4823,194.5599,194.3789,194.4823,1493.0
2022-01-04 13:35:00,225.67,225.98,225.67,225.98,2729.0,194.4306,194.6977,194.4306,194.6977,2729.0
2022-01-04 13:40:00,225.97,226.18,225.89,226.17,1600.0,194.6891,194.87,194.6202,194.8614,1600.0
2022-01-04 13:45:00,226.08,226.12,225.98,226.02,1848.0,194.7839,194.8183,194.6977,194.7322,1848.0
2022-01-04 13:50:00,226.1,226.32,226.1,226.31,944.0,194.8011,194.9907,194.8011,194.982,944.0
2022-01-04 13:55:00,226.31,226.46,226.26,226.46,1321.0,194.982,195.1113,194.939,195.1113,1321.0
2022-01-04 14:00:00,226.56,226.91,226.56,226.91,2201.0,195.1974,195.499,195.1974,195.499,2201.0
2022-01-04 14:05:00,226.91,227.06,226.9,227.01,1729.0,195.499,195.6282,195.4904,195.5851,1729.0
2022-01-04 14:10:00,227.1,227.25,227.1,227.19,1448.0,195.6627,195.7919,195.6627,195.7402,1448.0
2022-01-04 14:15:00,227.13,227.42,227.12,227.2,3033.0,195.6885,195.9384,195.6799,195.7488,3033.0
2022-01-04 14:20:00,227.16,227.24,227.06,227.21,2303.0,195.7144,195.7833,195.6282,195.7575,2303.0
2022-01-04 14:25:00,227.2,227.45,227.2,227.45,1999.0,195.7488,195.9642,195.7488,195.9642,1999.0
2022-01-04 14:30:00,227.38,227.67,227.36,227.57,3797.0,195.9039,196.1538,195.8867,196.0676,3797.0
2022-01-04 14:35:00,227.7,227.7,227.58,227.65,2584.0,196.1796,196.1796,196.0762,196.1365,2584.0
2022-01-04 14:40:00,227.62,227.86,227.62,227.86,2746.0,196.1107,196.3175,196.1107,196.3175,2746.0
2022-01-04 14:45:00,227.88,228.09,227.88,228.06,1383.0,196.3347,196.5156,196.3347,196.4898,1383.0
2022-01-04 14:50:00,228.21,228.21,227.99,228.16,4540.0,196.619,196.619,196.4295,196.5759,4540.0
2022-01-04 14:55:00,228.06,228.13,228.03,228.13,2823.0,196.4898,196.5501,196.4639,196.5501,2823.0
2022-01-04 15:00:00,228.23,228.33,228.11,228.17,2227.0,196.6363,196.7224,196.5329,196.5846,2227.0
2022-01-04 15:05:00,228.01,228.19,228.01,228.14,1300.0,196.4467,196.6018,196.4467,196.5587,1300.0
2022-01-04 15:10:00,228.03,228.16,227.98,228.04,2735.0,196.4639,196.5759,196.4209,196.4726,2735.0
2022-01-04 15:15:00,228.13,228.18,228.06,228.06,1753.0,196.5501,196.5932,196.4898,196.4898,1753.0
2022-01-04 15:20:00,228.09,228.26,227.99,227.99,3386.0,196.5156,196.6621,196.4295,196.4295,3386.0
2022-01-04 15:25:00,227.93,228.1,227.62,227.62,7534.0,196.3778,196.5243,196.1107,196.1107,7534.0
2022-01-04 15:30:00,227.61,227.68,227.47,227.68,2131.0,196.1021,196.1624,195.9815,196.1624,2131.0
2022-01-04 15:35:00,227.7,227.8,227.57,227.67,6399.0,196.1796,196.2658,196.0676,196.1538,6399.0
2022-01-04 15:40:00,227.74,228.24,227.74,228.24,5609.0,196.2141,196.6449,196.2141,196.6449,5609.0
2022-01-04 15:45:00,228.19,228.26,228.05,228.17,12113.0,196.6018,196.6621,196.4812,196.5846,12113.0
2022-01-04 15:50:00,228.37,228.53,228.01,228.01,19779.0,196.7569,196.8947,196.4467,196.4467,19779.0
2022-01-04 15:55:00,228.07,228.07,227.19,227.21,48166.0,196.4984,196.4984,195.7402,195.7575,48166.0
2022-01-05 09:30:00,228.58,228.73,226.89,227.54,17793.0,196.9378,197.067,195.4818,196.0418,17793.0
2022-01-05 09:35:00,227.59,227.64,226.52,226.94,10418.0,196.0849,196.1279,195.163,195.5248,10418.0
2022-01-05 09:40:00,227.21,227.67,226.5,226.84,2707.0,195.7575,196.1538,195.1457,195.4387,2707.0
2022-01-05 09:45:00,226.63,227.17,226.26,226.68,2452.0,195.2577,195.723,194.939,195.3008,2452.0
2022-01-05 09:50:00,226.9,227.1,226.24,226.31,2200.0,195.4904,195.6627,194.9217,194.982,2200.0
2022-01-05 09:55:00,226.37,226.69,225.83,225.87,3393.0,195.0337,195.3094,194.5685,194.603,3393.0
2022-01-05 10:00:00,226.11,226.11,225.62,226.04,3618.0,194.8097,194.8097,194.3876,194.7494,3618.0
2022-01-05 10:05:00,226.09,226.17,226.0,226.17,400.0,194.7925,194.8614,194.715,194.8614,400.0
2022-01-05 10:10:00,226.25,226.91,226.25,226.83,4540.0,194.9303,195.499,194.9303,195.4301,4540.0
2022-01-05 10:15:00,227.08,227.21,226.92,227.21,1520.0,195.6455,195.7575,195.5076,195.7575,1520.0
2022-01-05 10:20:00,227.14,227.54,227.14,227.28,7350.0,195.6971,196.0418,195.6971,195.8178,7350.0
2022-01-05 10:25:00,227.17,227.5,226.79,226.81,2679.0,195.723,196.0073,195.3956,195.4128,2679.0
2022-01-05 10:30:00,226.8,226.8,226.23,226.55,1200.0,195.4042,195.4042,194.9131,195.1888,1200.0
2022-01-05 10:35:00,226.65,226.96,226.53,226.86,4098.0,195.275,195.5421,195.1716,195.4559,4098.0
2022-01-05 10:40:00,226.86,226.86,226.59,226.76,1731.0,195.4559,195.4559,195.2233,195.3698,1731.0
2022-01-05 10:45:00,226.64,226.64,226.47,226.5,1855.0,195.2664,195.2664,195.1199,195.1457,1855.0
2022-01-05 10:50:00,226.43,226.47,226.28,226.37,2794.0,195.0854,195.1199,194.9562,195.0337,2794.0
2022-01-05 10:55:00,226.41,226.65,226.13,226.41,7607.0,195.0682,195.275,194.827,195.0682,7607.0
2022-01-05 11:00:00,226.4,226.4,225.94,226.05,2800.0,195.0596,195.0596,194.6633,194.758,2800.0
2022-01-05 11:05:00,226.04,226.07,225.83,225.91,2440.0,194.7494,194.7753,194.5685,194.6374,2440.0
2022-01-05 11:10:00,225.91,226.13,225.91,226.05,2400.0,194.6374,194.827,194.6374,194.758,2400.0
2022-01-05 11:15:00,226.1,226.29,226.1,226.28,2500.0,194.8011,194.9648,194.8011,194.9562,2500.0
2022-01-05 11:20:00,226.32,226.36,226.2,226.33,4383.0,194.9907,195.0251,194.8873,194.9993,4383.0
2022-01-05 11:25:00,226.41,226.72,226.41,226.68,2838.0,195.0682,195.3353,195.0682,195.3008,2838.0
2022-01-05 11:30:00,226.67,227.04,226.62,226.97,9426.0,195.2922,195.611,195.2491,195.5507,9426.0
2022-01-05 11:35:00,226.97,227.09,226.94,227.03,1501.0,195.5507,195.6541,195.5248,195.6024,1501.0
2022-01-05 11:40:00,227.15,227.15,226.76,227.05,2374.0,195.7058,195.7058,195.3698,195.6196,2374.0
2022-01-05 11:45:00,227.01,227.19,226.96,227.15,1031.0,195.5851,195.7402,195.5421,195.7058,1031.0
2022-01-05 11:50:00,227.2,227.46,227.17,227.41,1189.0,195.7488,195.9728,195.723,195.9298,1189.0
2022-01-05 11:55:00,227.46,227.5,227.34,227.45,1973.0,195.9728,196.0073,195.8695,195.9642,1973.0
2022-01-05 12:00:00,227.4,227.56,227.39,227.49,2704.0,195.9212,196.059,195.9125,195.9987,2704.0
2022-01-05 12:05:00,227.47,227.6,227.37,227.6,600.0,195.9815,196.0935,195.8953,196.0935,600.0
2022-01-05 12:10:00,227.56,227.88,227.56,227.88,1091.0,196.059,196.3347,196.059,196.3347,1091.0
2022-01-05 12:15:00,227.9,227.9,227.86,227.88,400.0,196.3519,196.3519,196.3175,196.3347,400.0
2022-01-05 12:20:00,228.01,228.09,227.93,228.05,2054.0,196.4467,196.5156,196.3778,196.4812,2054.0
2022-01-05 12:25:00,228.03,228.06,227.93,228.0,2893.0,196.4639,196.4898,196.3778,196.4381,2893.0
2022-01-05 12:30:00,228.01,228.09,227.98,228.05,3136.0,196.4467,196.5156,196.4209,196.4812,3136.0
2022-01-05 12:35:00,227.91,228.05,227.79,228.05,1008.0,196.3606,196.4812,196.2572,196.4812,1008.0
2022-01-05 12:40:00,228.09,228.18,228.03,228.03,1710.0,196.5156,196.5932,196.4639,196.4639,1710.0
2022-01-05 12:45:00,227.95,228.13,227.95,228.12,1900.0,196.395,196.5501,196.395,196.5415,1900.0
2022-01-05 12:50:00,228.18,228.22,228.03,228.06,1700.0,196.5932,196.6276,196.4639,196.4898,1700.0
2022-01-05 12:55:00,228.0,228.12,227.99,228.08,804.0,196.4381,196.5415,196.4295,196.507,804.0
2022-01-05 13:00:00,228.03,228.07,227.99,228.0,500.0,196.4639,196.4984,196.4295,196.4381,500.0
2022-01-05 13:05:00,228.11,228.17,227.96,228.06,2100.0,196.5329,196.5846,196.4036,196.4898,2100.0
2022-01-05 13:10:00,228.11,228.13,227.96,227.97,2120.0,196.5329,196.5501,196.4036,196.4123,2120.0
2022-01-05 13:15:00,227.93,227.93,227.73,227.73,1194.0,196.3778,196.3778,196.2055,196.2055,1194.0
2022-01-05 13:20:00,227.86,227.86,227.65,227.66,1500.0,196.3175,196.3175,196.1365,196.1452,1500.0
2022-01-05 13:25:00,227.71,227.73,227.34,227.34,1207.0,196.1882,196.2055,195.8695,195.8695,1207.0
2022-01-05 13:30:00,227.48,227.56,227.37,227.37,2500.0,195.9901,196.059,195.8953,195.8953,2500.0
2022-01-05 13:35:00,227.24,227.31,227.2,227.2,827.0,195.7833,195.8436,195.7488,195.7488,827.0
2022-01-05 13:40:00,227.18,227.2,227.13,227.19,758.0,195.7316,195.7488,195.6885,195.7402,758.0
2022-01-05 13:45:00,227.24,227.26,227.21,227.22,300.0,195.7833,195.8005,195.7575,195.7661,300.0
2022-01-05 13:50:00,227.18,227.18,226.92,226.92,1107.0,195.7316,195.7316,195.5076,195.5076,1107.0
2022-01-05 13:55:00,227.07,227.2,226.99,227.14,2008.0,195.6368,195.7488,195.5679,195.6971,2008.0
2022-01-05 14:00:00,227.11,227.61,226.86,227.0,2800.0,195.6713,196.1021,195.4559,195.5765,2800.0
2022-01-05 14:05:00,227.07,227.1,226.63,226.64,1200.0,195.6368,195.6627,195.2577,195.2664,1200.0
2022-01-05 14:10:00,226.58,226.73,226.5,226.66,3244.0,195.2147,195.3439,195.1457,195.2836,3244.0
2022-01-05 14:15:00,226.85,226.85,226.46,226.5,3560.0,195.4473,195.4473,195.1113,195.1457,3560.0
2022-01-05 14:20:00,226.75,226.98,226.65,226.91,3397.0,195.3611,195.5593,195.275,195.499,3397.0
2022-01-05 14:25:00,227.03,227.28,226.85,226.85,4612.0,195.6024,195.8178,195.4473,195.4473,4612.0
2022-01-05 14:30:00,226.9,226.98,226.53,226.53,1033.0,195.4904,195.5593,195.1716,195.1716,1033.0
2022-01-05 14:35:00,226.68,226.73,226.44,226.62,3938.0,195.3008,195.3439,195.094,195.2491,3938.0
2022-01-05 14:40:00,226.61,226.74,226.46,226.53,6085.0,195.2405,195.3525,195.1113,195.1716,6085.0
2022-01-05 14:45:00,226.8,226.8,226.48,226.48,2488.0,195.4042,195.4042,195.1285,195.1285,2488.0
2022-01-05 14:50:00,226.64,226.77,226.48,226.7,1510.0,195.2664,195.3784,195.1285,195.3181,1510.0
2022-01-05 14:55:00,226.68,226.81,226.53,226.71,2750.0,195.3008,195.4128,195.1716,195.3267,2750.0
2022-01-05 15:00:00,226.68,227.08,226.55,226.84,5355.0,195.3008,195.6455,195.1888,195.4387,5355.0
2022-01-05 15:05:00,226.89,227.04,226.69,226.91,5187.0,195.4818,195.611,195.3094,195.499,5187.0
2022-01-05 15:10:00,226.93,227.04,226.73,226.81,13353.0,195.5162,195.611,195.3439,195.4128,13353.0
2022-01-05 15:15:00,226.73,227.06,226.73,227.06,5896.0,195.3439,195.6282,195.3439,195.6282,5896.0
2022-01-05 15:20:00,226.94,227.24,226.9,227.1,7927.0,195.5248,195.7833,195.4904,195.6627,7927.0
2022-01-05 15:25:00,227.07,227.4,227.03,227.35,11800.0,195.6368,195.9212,195.6024,195.8781,11800.0
2022-01-05 15:30:00,227.3,227.46,226.86,227.03,10370.0,195.835,195.9728,195.4559,195.6024,10370.0
2022-01-05 15:35:00,226.96,227.23,226.85,226.89,4332.0,195.5421,195.7747,195.4473,195.4818,4332.0
2022-01-05 15:40:00,226.97,227.26,226.96,226.99,6719.0,195.5507,195.8005,195.5421,195.5679,6719.0
2022-01-05 15:45:00,226.93,226.99,226.45,226.51,8409.0,195.5162,195.5679,195.1027,195.1544,8409.0
2022-01-05 15:50:00,226.43,226.73,226.24,226.69,24467.0,195.0854,195.3439,194.9217,195.3094,24467.0
2022-01-05 15:55:00,226.56,226.7,226.34,226.43,102574.0,195.1974,195.3181,195.0079,195.0854,102574.0
2022-01-06 09:30:00,227.61,227.78,225.56,225.7,14397.0,196.1021,196.2486,194.3359,194.4565,14397.0
2022-01-06 09:35:00,225.6,226.5,225.1,226.5,3556.0,194.3703,195.1457,193.9395,195.1457,3556.0
2022-01-06 09:40:00,226.53,226.53,225.47,225.59,5415.0,195.1716,195.1716,194.2583,194.3617,5415.0
2022-01-06 09:45:00,225.69,225.79,225.31,225.56,4375.0,194.4479,194.534,194.1205,194.3359,4375.0
2022-01-06 09:50:00,225.89,225.99,225.53,225.67,2791.0,194.6202,194.7063,194.31,194.4306,2791.0
2022-01-06 09:55:00,225.58,226.07,225.58,225.82,4824.0,194.3531,194.7753,194.3531,194.5599,4824.0
2022-01-06 10:00:00,225.92,226.3,225.4,226.18,4000.0,194.646,194.9734,194.198,194.87,4000.0
2022-01-06 10:05:00,225.97,226.23,225.7,226.17,5814.0,194.6891,194.9131,194.4565,194.8614,5814.0
2022-01-06 10:10:00,226.07,226.25,225.74,226.14,6416.0,194.7753,194.9303,194.4909,194.8356,6416.0
2022-01-06 10:15:00,225.95,226.31,225.84,225.96,12373.0,194.6719,194.982,194.5771,194.6805,12373.0
2022-01-06 10:20:00,225.96,226.17,225.69,226.16,5168.0,194.6805,194.8614,194.4479,194.8528,5168.0
2022-01-06 10:25:00,226.07,226.5,225.77,226.04,4233.0,194.7753,195.1457,194.5168,194.7494,4233.0
2022-01-06 10:30:00,226.16,226.25,226.02,226.15,3712.0,194.8528,194.9303,194.7322,194.8442,3712.0
2022-01-06 10:35:00,226.09,226.22,225.96,226.21,2500.0,194.7925,194.9045,194.6805,194.8959,2500.0
2022-01-06 10:40:00,226.18,226.42,226.08,226.23,3556.0,194.87,195.0768,194.7839,194.9131,3556.0
2022-01-06 10:45:00,226.24,226.9,226.23,226.75,4000.0,194.9217,195.4904,194.9131,195.3611,4000.0
2022-01-06 10:50:00,226.7,226.7,226.32,226.33,1755.0,195.3181,195.3181,194.9907,194.9993,1755.0
2022-01-06 10:55:00,226.39,226.39,225.72,225.8,3771.0,195.051,195.051,194.4737,194.5426,3771.0
2022-01-06 11:00:00,225.82,225.82,225.31,225.31,2541.0,194.5599,194.5599,194.1205,194.1205,2541.0
2022-01-06 11:05:00,225.32,225.32,225.08,225.2,5339.0,194.1291,194.1291,193.9223,194.0257,5339.0
2022-01-06 11:10:00,225.33,225.57,225.22,225.56,7914.0,194.1377,194.3445,194.0429,194.3359,7914.0
2022-01-06 11:15:00,225.71,226.03,225.54,225.82,6155.0,194.4651,194.7408,194.3186,194.5599,6155.0
2022-01-06 11:20:00,225.73,226.14,225.73,225.83,1612.0,194.4823,194.8356,194.4823,194.5685,1612.0
2022-01-06 11:25:00,225.81,225.89,225.61,225.76,3850.0,194.5513,194.6202,194.3789,194.5082,3850.0
2022-01-06 11:30:00,225.83,226.62,225.83,226.55,2400.0,194.5685,195.2491,194.5685,195.1888,2400.0
2022-01-06 11:35:00,226.58,226.58,226.23,226.3,4179.0,195.2147,195.2147,194.9131,194.9734,4179.0
2022-01-06 11:40:00,226.28,226.45,226.28,226.28,1228.0,194.9562,195.1027,194.9562,194.9562,1228.0
2022-01-06 11:45:00,226.18,226.22,225.99,226.22,1854.0,194.87,194.9045,194.7063,194.9045,1854.0
2022-01-06 11:50:00,226.11,226.51,226.11,226.41,2263.0,194.8097,195.1544,194.8097,195.0682,2263.0
2022-01-06 11:55:00,226.61,226.78,226.58,226.78,554.0,195.2405,195.387,195.2147,195.387,554.0
2022-01-06 12:00:00,226.74,226.74,226.45,226.46,3043.0,195.3525,195.3525,195.1027,195.1113,3043.0
2022-01-06 12:05:00,226.43,226.43,225.96,226.16,10674.0,195.0854,195.0854,194.6805,194.8528,10674.0
2022-01-06 12:10:00,226.13,226.22,226.07,226.08,2250.0,194.827,194.9045,194.7753,194.7839,2250.0
2022-01-06 12:15:00,226.02,226.12,225.99,225.99,3346.0,194.7322,194.8183,194.7063,194.7063,3346.0
2022-01-06 12:20:00,225.99,226.4,225.89,225.99,6847.0,194.7063,195.0596,194.6202,194.7063,6847.0
2022-01-06 12:25:00,225.95,226.3,225.94,226.04,6843.0,194.6719,194.9734,194.6633,194.7494,6843.0
2022-01-06 12:30:00,226.13,226.22,225.98,226.15,6908.0,194.827,194.9045,194.6977,194.8442,6908.0
2022-01-06 12:35:00,226.14,226.24,225.92,226.04,7590.0,194.8356,194.9217,194.646,194.7494,7590.0
2022-01-06 12:40:00,226.08,226.1,225.92,226.06,4959.0,194.7839,194.8011,194.646,194.7667,4959.0
2022-01-06 12:45:00,226.05,226.14,225.97,226.14,4411.0,194.758,194.8356,194.6891,194.8356,4411.0
2022-01-06 12:50:00,226.07,226.08,225.95,226.04,3193.0,194.7753,194.7839,194.6719,194.7494,3193.0
2022-01-06 12:55:00,225.93,225.95,225.87,225.9,1700.0,194.6546,194.6719,194.603,194.6288,1700.0
2022-01-06 13:00:00,226.02,226.03,225.71,225.78,2888.0,194.7322,194.7408,194.4651,194.5254,2888.0
2022-01-06 13:05:00,225.81,225.88,225.74,225.87,2953.0,194.5513,194.6116,194.4909,194.603,2953.0
2022-01-06 13:10:00,225.9,225.94,225.79,225.89,2860.0,194.6288,194.6633,194.534,194.6202,2860.0
2022-01-06 13:15:00,225.89,225.89,225.72,225.86,1434.0,194.6202,194.6202,194.4737,194.5943,1434.0
2022-01-06 13:20:00,225.87,225.99,225.85,225.85,2567.0,194.603,194.7063,194.5857,194.5857,2567.0
2022-01-06 13:25:00,225.86,225.86,225.62,225.7,1500.0,194.5943,194.5943,194.3876,194.4565,1500.0
2022-01-06 13:30:00,225.61,225.61,225.3,225.37,3155.0,194.3789,194.3789,194.1119,194.1722,3155.0
2022-01-06 13:35:00,225.47,225.49,225.21,225.4,2881.0,194.2583,194.2756,194.0343,194.198,2881.0
2022-01-06 13:40:00,225.33,225.6,225.33,225.44,3187.0,194.1377,194.3703,194.1377,194.2325,3187.0
2022-01-06 13:45:00,225.49,225.71,225.47,225.57,7006.0,194.2756,194.4651,194.2583,194.3445,7006.0
2022-01-06 13:50:00,225.48,225.68,225.35,225.68,3123.0,194.2669,194.4393,194.1549,194.4393,3123.0
2022-01-06 13:55:00,225.62,225.76,225.6,225.66,1116.0,194.3876,194.5082,194.3703,194.422,1116.0
2022-01-06 14:00:00,225.71,225.72,225.6,225.63,2872.0,194.4651,194.4737,194.3703,194.3962,2872.0
2022-01-06 14:05:00,225.6,225.64,225.41,225.55,8589.0,194.3703,194.4048,194.2066,194.3272,8589.0
2022-01-06 14:10:00,225.67,225.74,225.11,225.11,5279.0,194.4306,194.4909,193.9482,193.9482,5279.0
2022-01-06 14:15:00,225.11,225.28,225.04,225.04,1105.0,193.9482,194.0946,193.8878,193.8878,1105.0
2022-01-06 14:20:00,225.04,225.09,224.98,225.09,1657.0,193.8878,193.9309,193.8362,193.9309,1657.0
2022-01-06 14:25:00,225.18,225.27,225.15,225.25,1300.0,194.0085,194.086,193.9826,194.0688,1300.0
2022-01-06 14:30:00,225.23,225.39,225.11,225.29,5761.0,194.0515,194.1894,193.9482,194.1032,5761.0
2022-01-06 14:35:00,225.39,225.5,225.37,225.48,2800.0,194.1894,194.2842,194.1722,194.2669,2800.0
2022-01-06 14:40:00,225.47,225.48,225.3,225.47,4116.0,194.2583,194.2669,194.1119,194.2583,4116.0
2022-01-06 14:45:00,225.39,225.42,225.01,225.13,5104.0,194.1894,194.2152,193.862,193.9654,5104.0
2022-01-06 14:50:00,225.03,225.08,224.9,225.01,4014.0,193.8792,193.9223,193.7672,193.862,4014.0
2022-01-06 14:55:00,225.04,225.47,225.01,225.44,4685.0,193.8878,194.2583,193.862,194.2325,4685.0
2022-01-06 15:00:00,225.51,225.51,225.36,225.38,2500.0,194.2928,194.2928,194.1636,194.1808,2500.0
2022-01-06 15:05:00,225.46,225.48,225.34,225.34,2700.0,194.2497,194.2669,194.1463,194.1463,2700.0
2022-01-06 15:10:00,225.36,225.58,225.36,225.37,3314.0,194.1636,194.3531,194.1636,194.1722,3314.0
2022-01-06 15:15:00,225.34,225.34,225.03,225.16,4521.0,194.1463,194.1463,193.8792,193.9912,4521.0
2022-01-06 15:20:00,225.18,225.29,225.03,225.21,4143.0,194.0085,194.1032,193.8792,194.0343,4143.0
2022-01-06 15:25:00,225.25,225.52,225.23,225.52,3570.0,194.0688,194.3014,194.0515,194.3014,3570.0
2022-01-06 15:30:00,225.56,225.66,225.41,225.59,7375.0,194.3359,194.422,194.2066,194.3617,7375.0
2022-01-06 15:35:00,225.55,225.72,225.25,225.58,9593.0,194.3272,194.4737,194.0688,194.3531,9593.0
2022-01-06 15:40:00,225.56,225.87,225.54,225.82,6548.0,194.3359,194.603,194.3186,194.5599,6548.0
2022-01-06 15:45:00,225.76,225.84,225.12,225.13,19315.0,194.5082,194.5771,193.9568,193.9654,19315.0
2022-01-06 15:50:00,225.09,225.28,225.05,225.28,43729.0,193.9309,194.0946,193.8965,194.0946,43729.0
2022-01-06 15:55:00,225.25,225.74,225.07,225.7,50674.0,194.0688,194.4909,193.9137,194.4565,50674.0
2022-01-07 09:30:00,225.11,225.68,224.5,225.31,13752.0,193.9482,194.4393,193.4226,194.1205,13752.0
2022-01-07 09:35:00,225.3,225.33,224.55,224.66,2000.0,194.1119,194.1377,193.4657,193.5605,2000.0
2022-01-07 09:40:00,224.57,225.09,224.27,224.38,5545.0,193.4829,193.9309,193.2244,193.3192,5545.0
2022-01-07 09:45:00,224.19,224.49,223.15,223.79,9387.0,193.1555,193.414,192.2595,192.8109,9387.0
2022-01-07 09:50:00,223.82,223.9,222.96,222.96,7319.0,192.8367,192.9057,192.0958,192.0958,7319.0
2022-01-07 09:55:00,222.99,223.04,222.21,223.04,6018.0,192.1216,192.1647,191.4496,192.1647,6018.0
2022-01-07 10:00:00,223.1,223.31,222.78,222.88,9627.0,192.2164,192.3973,191.9407,192.0269,9627.0
2022-01-07 10:05:00,222.87,223.46,222.74,223.24,4749.0,192.0182,192.5266,191.9062,192.337,4749.0
2022-01-07 10:10:00,223.19,223.3,222.85,222.98,6796.0,192.2939,192.3887,192.001,192.113,6796.0
2022-01-07 10:15:00,222.86,223.1,222.83,222.95,3077.0,192.0096,192.2164,191.9838,192.0872,3077.0
2022-01-07 10:20:00,223.06,223.26,222.85,222.89,6290.0,192.1819,192.3543,192.001,192.0355,6290.0
2022-01-07 10:25:00,222.74,223.2,222.73,223.09,3340.0,191.9062,192.3026,191.8976,192.2078,3340.0
2022-01-07 10:30:00,223.22,223.46,222.99,223.23,2600.0,192.3198,192.5266,192.1216,192.3284,2600.0
2022-01-07 10:35:00,223.12,223.49,223.12,223.25,3033.0,192.2336,192.5524,192.2336,192.3456,3033.0
2022-01-07 10:40:00,223.3,223.57,223.3,223.31,2800.0,192.3887,192.6213,192.3887,192.3973,2800.0
2022-01-07 10:45:00,223.47,223.66,223.04,223.44,4697.0,192.5352,192.6989,192.1647,192.5093,4697.0
2022-01-07 10:50:00,223.53,223.56,222.97,223.56,4860.0,192.5869,192.6127,192.1044,192.6127,4860.0
2022-01-07 10:55:00,223.51,223.97,223.42,223.43,4042.0,192.5696,192.966,192.4921,192.5007,4042.0
2022-01-07 11:00:00,223.44,223.53,223.1,223.23,6358.0,192.5093,192.5869,192.2164,192.3284,6358.0
2022-01-07 11:05:00,223.15,223.65,223.15,223.45,5237.0,192.2595,192.6903,192.2595,192.518,5237.0
2022-01-07 11:10:00,223.38,223.38,223.1,223.26,2391.0,192.4576,192.4576,192.2164,192.3543,2391.0
2022-01-07 11:15:00,223.23,223.45,223.01,223.34,3600.0,192.3284,192.518,192.1389,192.4232,3600.0
2022-01-07 11:20:00,223.6,223.81,223.4,223.81,5562.0,192.6472,192.8281,192.4749,192.8281,5562.0
2022-01-07 11:25:00,223.66,223.86,223.55,223.81,5700.0,192.6989,192.8712,192.6041,192.8281,5700.0
2022-01-07 11:30:00,223.66,223.78,223.38,223.38,1930.0,192.6989,192.8023,192.4576,192.4576,1930.0
2022-01-07 11:35:00,223.59,223.86,223.51,223.66,2548.0,192.6386,192.8712,192.5696,192.6989,2548.0
2022-01-07 11:40:00,223.6,223.94,223.6,223.79,2100.0,192.6472,192.9401,192.6472,192.8109,2100.0
2022-01-07 11:45:00,223.93,224.14,223.78,224.1,7460.0,192.9315,193.1124,192.8023,193.078,7460.0
2022-01-07 11:50:00,224.19,224.31,224.18,224.21,1636.0,193.1555,193.2589,193.1469,193.1727,1636.0
2022-01-07 11:55:00,224.28,224.51,224.09,224.48,3788.0,193.2331,193.4312,193.0694,193.4054,3788.0
2022-01-07 12:00:00,224.53,224.59,224.28,224.28,2300.0,193.4484,193.5001,193.2331,193.2331,2300.0
2022-01-07 12:05:00,224.28,224.32,224.15,224.17,1802.0,193.2331,193.2675,193.1211,193.1383,1802.0
2022-01-07 12:10:00,224.18,224.25,223.97,224.11,3691.0,193.1469,193.2072,192.966,193.0866,3691.0
2022-01-07 12:15:00,224.41,224.49,224.17,224.17,3518.0,193.3451,193.414,193.1383,193.1383,3518.0
2022-01-07 12:20:00,224.16,224.3,224.13,224.22,1800.0,193.1297,193.2503,193.1038,193.1814,1800.0
2022-01-07 12:25:00,224.24,224.24,223.98,224.08,2846.0,193.1986,193.1986,192.9746,193.0607,2846.0
2022-01-07 12:30:00,224.01,224.14,223.85,224.1,1701.0,193.0004,193.1124,192.8626,193.078,1701.0
2022-01-07 12:35:00,224.25,224.65,224.05,224.51,2853.0,193.2072,193.5518,193.0349,193.4312,2853.0
2022-01-07 12:40:00,224.56,224.56,224.28,224.28,3430.0,193.4743,193.4743,193.2331,193.2331,3430.0
2022-01-07 12:45:00,224.34,224.46,224.21,224.21,2285.0,193.2847,193.3881,193.1727,193.1727,2285.0
2022-01-07 12:50:00,224.22,224.31,224.15,224.28,1813.0,193.1814,193.2589,193.1211,193.2331,1813.0
2022-01-07 12:55:00,224.28,224.48,224.27,224.48,2442.0,193.2331,193.4054,193.2244,193.4054,2442.0
2022-01-07 13:00:00,224.55,224.75,224.45,224.73,1800.0,193.4657,193.638,193.3795,193.6208,1800.0
2022-01-07 13:05:00,224.82,224.9,224.71,224.81,1800.0,193.6983,193.7672,193.6035,193.6897,1800.0
2022-01-07 13:10:00,224.75,224.76,224.67,224.69,1800.0,193.638,193.6466,193.5691,193.5863,1800.0
2022-01-07 13:15:00,224.78,224.81,224.7,224.77,1465.0,193.6638,193.6897,193.5949,193.6552,1465.0
2022-01-07 13:20:00,224.78,225.1,224.74,225.03,2510.0,193.6638,193.9395,193.6294,193.8792,2510.0
2022-01-07 13:25:00,225.03,225.19,225.03,225.11,3450.0,193.8792,194.0171,193.8792,193.9482,3450.0
2022-01-07 13:30:00,225.37,225.67,225.37,225.6,2329.0,194.1722,194.4306,194.1722,194.3703,2329.0
2022-01-07 13:35:00,225.68,225.68,225.41,225.48,5980.0,194.4393,194.4393,194.2066,194.2669,5980.0
2022-01-07 13:40:00,225.42,225.56,225.33,225.48,3215.0,194.2152,194.3359,194.1377,194.2669,3215.0
2022-01-07 13:45:00,225.44,225.51,225.34,225.44,2454.0,194.2325,194.2928,194.1463,194.2325,2454.0
2022-01-07 13:50:00,225.36,225.72,225.34,225.66,5400.0,194.1636,194.4737,194.1463,194.422,5400.0
2022-01-07 13:55:00,225.61,225.69,225.51,225.51,3300.0,194.3789,194.4479,194.2928,194.2928,3300.0
2022-01-07 14:00:00,225.54,225.7,225.46,225.47,7925.0,194.3186,194.4565,194.2497,194.2583,7925.0
2022-01-07 14:05:00,225.45,225.66,225.4,225.4,5363.0,194.2411,194.422,194.198,194.198,5363.0
2022-01-07 14:10:00,225.47,225.5,225.33,225.43,3356.0,194.2583,194.2842,194.1377,194.2239,3356.0
2022-01-07 14:15:00,225.44,225.62,225.43,225.57,3815.0,194.2325,194.3876,194.2239,194.3445,3815.0
2022-01-07 14:20:00,225.63,225.65,225.44,225.44,3250.0,194.3962,194.4134,194.2325,194.2325,3250.0
2022-01-07 14:25:00,225.23,225.53,225.23,225.47,2674.0,194.0515,194.31,194.0515,194.2583,2674.0
2022-01-07 14:30:00,225.5,225.52,225.18,225.18,2603.0,194.2842,194.3014,194.0085,194.0085,2603.0
2022-01-07 14:35:00,225.26,225.55,225.25,225.55,3597.0,194.0774,194.3272,194.0688,194.3272,3597.0
2022-01-07 14:40:00,225.48,225.6,225.37,225.53,2885.0,194.2669,194.3703,194.1722,194.31,2885.0
2022-01-07 14:45:00,225.54,225.68,225.4,225.65,2975.0,194.3186,194.4393,194.198,194.4134,2975.0
2022-01-07 14:50:00,225.56,225.66,225.28,225.29,4704.0,194.3359,194.422,194.0946,194.1032,4704.0
2022-01-07 14:55:00,225.33,225.49,225.21,225.36,4256.0,194.1377,194.2756,194.0343,194.1636,4256.0
2022-01-07 15:00:00,225.42,225.51,225.24,225.27,3076.0,194.2152,194.2928,194.0602,194.086,3076.0
2022-01-07 15:05:00,225.23,225.5,225.23,225.38,3200.0,194.0515,194.2842,194.0515,194.1808,3200.0
2022-01-07 15:10:00,225.38,225.38,225.11,225.11,6081.0,194.1808,194.1808,193.9482,193.9482,6081.0
2022-01-07 15:15:00,225.09,225.11,225.01,225.09,3502.0,193.9309,193.9482,193.862,193.9309,3502.0
2022-01-07 15:20:00,225.06,225.15,224.9,225.02,3900.0,193.9051,193.9826,193.7672,193.8706,3900.0
2022-01-07 15:25:00,225.05,225.07,224.82,225.03,7067.0,193.8965,193.9137,193.6983,193.8792,7067.0
2022-01-07 15:30:00,224.95,225.34,224.95,225.21,4618.0,193.8103,194.1463,193.8103,194.0343,4618.0
2022-01-07 15:35:00,225.3,225.61,225.23,225.61,5375.0,194.1119,194.3789,194.0515,194.3789,5375.0
2022-01-07 15:40:00,225.64,225.74,225.39,225.4,9358.0,194.4048,194.4909,194.1894,194.198,9358.0
2022-01-07 15:45:00,225.41,225.73,225.37,225.38,11426.0,194.2066,194.4823,194.1722,194.1808,11426.0
2022-01-07 15:50:00,225.3,225.48,225.1,225.17,20795.0,194.1119,194.2669,193.9395,193.9999,20795.0
2022-01-07 15:55:00,225.14,225.36,225.02,225.09,48456.0,193.974,194.1636,193.8706,193.9309,48456.0
2022-01-10 09:30:00,224.93,225.41,224.64,224.73,20163.0,193.7931,194.2066,193.5432,193.6208,20163.0
2022-01-10 09:35:00,224.77,224.77,224.08,224.41,1746.0,193.6552,193.6552,193.0607,193.3451,1746.0
2022-01-10 09:40:00,224.27,224.27,223.69,223.78,1400.0,193.2244,193.2244,192.7247,192.8023,1400.0
2022-01-10 09:45:00,223.67,223.87,223.18,223.29,5644.0,192.7075,192.8798,192.2853,192.3801,5644.0
2022-01-10 09:50:00,223.36,223.47,222.91,223.36,4449.0,192.4404,192.5352,192.0527,192.4404,4449.0
2022-01-10 09:55:00,223.64,223.77,223.1,223.26,3313.0,192.6816,192.7937,192.2164,192.3543,3313.0
2022-01-10 10:00:00,223.23,223.82,223.04,223.57,5272.0,192.3284,192.8367,192.1647,192.6213,5272.0
2022-01-10 10:05:00,223.54,223.57,223.08,223.25,3077.0,192.5955,192.6213,192.1992,192.3456,3077.0
2022-01-10 10:10:00,223.05,223.12,222.31,222.52,8234.0,192.1733,192.2336,191.5358,191.7167,8234.0
2022-01-10 10:15:00,222.55,222.6,221.99,222.0,5939.0,191.7425,191.7856,191.2601,191.2687,5939.0
2022-01-10 10:20:00,221.79,222.45,221.79,222.43,4277.0,191.0877,191.6564,191.0877,191.6391,4277.0
2022-01-10 10:25:00,222.49,222.6,222.25,222.53,3257.0,191.6908,191.7856,191.4841,191.7253,3257.0
2022-01-10 10:30:00,222.63,222.81,222.53,222.56,4649.0,191.8115,191.9665,191.7253,191.7512,4649.0
2022-01-10 10:35:00,222.78,223.41,222.78,222.81,5284.0,191.9407,192.4835,191.9407,191.9665,5284.0
2022-01-10 10:40:00,222.89,222.89,222.19,222.32,5156.0,192.0355,192.0355,191.4324,191.5444,5156.0
2022-01-10 10:45:00,222.38,222.38,221.47,221.48,5557.0,191.5961,191.5961,190.812,190.8207,5557.0
2022-01-10 10:50:00,221.36,221.99,221.26,221.83,6547.0,190.7173,191.2601,190.6311,191.1222,6547.0
2022-01-10 10:55:00,221.76,221.81,221.28,221.76,4547.0,191.0619,191.105,190.6483,191.0619,4547.0
2022-01-10 11:00:00,221.66,221.8,221.45,221.79,3144.0,190.9757,191.0964,190.7948,191.0877,3144.0
2022-01-10 11:05:00,221.76,222.04,221.73,222.04,2862.0,191.0619,191.3031,191.0361,191.3031,2862.0
2022-01-10 11:10:00,222.15,222.43,221.96,222.22,4781.0,191.3979,191.6391,191.2342,191.4582,4781.0
2022-01-10 11:15:00,222.27,222.39,221.99,222.11,6977.0,191.5013,191.6047,191.2601,191.3634,6977.0
2022-01-10 11:20:00,222.16,222.37,222.1,222.11,6621.0,191.4065,191.5875,191.3548,191.3634,6621.0
2022-01-10 11:25:00,222.08,222.18,221.58,221.67,5584.0,191.3376,191.4238,190.9068,190.9844,5584.0
2022-01-10 11:30:00,221.6,221.81,221.5,221.71,5547.0,190.924,191.105,190.8379,191.0188,5547.0
2022-01-10 11:35:00,221.79,221.79,221.4,221.4,3023.0,191.0877,191.0877,190.7517,190.7517,3023.0
2022-01-10 11:40:00,221.46,221.57,221.4,221.57,4200.0,190.8034,190.8982,190.7517,190.8982,4200.0
2022-01-10 11:45:00,221.53,221.68,221.36,221.39,5490.0,190.8637,190.993,190.7173,190.7431,5490.0
2022-01-10 11:50:00,221.39,221.44,221.09,221.09,26374.0,190.7431,190.7862,190.4846,190.4846,26374.0
2022-01-10 11:55:00,220.99,221.4,220.86,221.35,3839.0,190.3985,190.7517,190.2865,190.7087,3839.0
2022-01-10 12:00:00,221.42,221.48,220.96,221.37,9121.0,190.769,190.8207,190.3726,190.7259,9121.0
2022-01-10 12:05:00,221.36,221.36,220.97,221.13,2010.0,190.7173,190.7173,190.3813,190.5191,2010.0
2022-01-10 12:10:00,221.02,221.24,220.87,221.24,2590.0,190.4243,190.6139,190.2951,190.6139,2590.0
2022-01-10 12:15:00,221.29,221.47,221.25,221.26,1300.0,190.657,190.812,190.6225,190.6311,1300.0
2022-01-10 12:20:00,221.33,221.56,221.26,221.56,1620.0,190.6914,190.8896,190.6311,190.8896,1620.0
2022-01-10 12:25:00,221.48,221.69,221.41,221.6,2915.0,190.8207,191.0016,190.7603,190.924,2915.0
2022-01-10 12:30:00,221.53,221.69,221.48,221.69,6617.0,190.8637,191.0016,190.8207,191.0016,6617.0
2022-01-10 12:35:00,221.68,221.82,221.5,221.52,2871.0,190.993,191.1136,190.8379,190.8551,2871.0
2022-01-10 12:40:00,221.55,221.6,221.34,221.34,1700.0,190.881,190.924,190.7,190.7,1700.0
2022-01-10 12:45:00,221.46,221.81,221.46,221.59,1647.0,190.8034,191.105,190.8034,190.9154,1647.0
2022-01-10 12:50:00,221.52,222.3,221.51,222.19,1528.0,190.8551,191.5271,190.8465,191.4324,1528.0
2022-01-10 12:55:00,222.12,222.12,221.89,221.91,933.0,191.3721,191.3721,191.1739,191.1911,933.0
2022-01-10 13:00:00,221.97,222.11,221.92,222.09,2381.0,191.2428,191.3634,191.1997,191.3462,2381.0
2022-01-10 13:05:00,222.06,222.25,222.04,222.12,1308.0,191.3204,191.4841,191.3031,191.3721,1308.0
2022-01-10 13:10:00,222.11,222.25,222.11,222.2,633.0,191.3634,191.4841,191.3634,191.441,633.0
2022-01-10 13:15:00,222.2,222.23,222.09,222.09,1290.0,191.441,191.4668,191.3462,191.3462,1290.0
2022-01-10 13:20:00,222.09,222.15,221.93,222.13,1513.0,191.3462,191.3979,191.2084,191.3807,1513.0
2022-01-10 13:25:00,222.24,222.46,222.18,222.45,4660.0,191.4755,191.665,191.4238,191.6564,4660.0
2022-01-10 13:30:00,222.29,222.45,222.14,222.25,800.0,191.5185,191.6564,191.3893,191.4841,800.0
2022-01-10 13:35:00,222.17,222.4,222.14,222.14,4241.0,191.4151,191.6133,191.3893,191.3893,4241.0
2022-01-10 13:40:00,222.18,222.71,222.18,222.56,2356.0,191.4238,191.8804,191.4238,191.7512,2356.0
2022-01-10 13:45:00,222.56,222.74,222.53,222.58,1237.0,191.7512,191.9062,191.7253,191.7684,1237.0
2022-01-10 13:50:00,222.64,222.86,222.58,222.84,892.0,191.8201,192.0096,191.7684,191.9924,892.0
2022-01-10 13:55:00,222.73,222.79,222.55,222.78,1828.0,191.8976,191.9493,191.7425,191.9407,1828.0
2022-01-10 14:00:00,222.69,222.87,222.6,222.6,4000.0,191.8632,192.0182,191.7856,191.7856,4000.0
2022-01-10 14:05:00,222.58,222.96,222.58,222.96,1699.0,191.7684,192.0958,191.7684,192.0958,1699.0
2022-01-10 14:10:00,223.03,223.03,222.65,222.72,400.0,192.1561,192.1561,191.8287,191.889,400.0
2022-01-10 14:15:00,222.77,223.11,222.75,222.76,1200.0,191.9321,192.225,191.9149,191.9235,1200.0
2022-01-10 14:20:00,222.77,222.93,222.77,222.78,2641.0,191.9321,192.0699,191.9321,191.9407,2641.0
2022-01-10 14:25:00,222.85,222.99,222.64,222.82,8147.0,192.001,192.1216,191.8201,191.9752,8147.0
2022-01-10 14:30:00,222.83,222.88,222.68,222.85,2129.0,191.9838,192.0269,191.8545,192.001,2129.0
2022-01-10 14:35:00,222.91,223.03,222.89,222.92,1539.0,192.0527,192.1561,192.0355,192.0613,1539.0
2022-01-10 14:40:00,222.97,223.24,222.79,222.94,4324.0,192.1044,192.337,191.9493,192.0786,4324.0
2022-01-10 14:45:00,222.85,223.0,222.66,222.66,2400.0,192.001,192.1302,191.8373,191.8373,2400.0
2022-01-10 14:50:00,222.58,222.7,222.43,222.7,4226.0,191.7684,191.8718,191.6391,191.8718,4226.0
2022-01-10 14:55:00,222.65,222.81,222.56,222.62,4826.0,191.8287,191.9665,191.7512,191.8028,4826.0
2022-01-10 15:00:00,222.67,222.89,222.3,222.31,3498.0,191.8459,192.0355,191.5271,191.5358,3498.0
2022-01-10 15:05:00,222.22,222.26,221.59,221.93,2514.0,191.4582,191.4927,190.9154,191.2084,2514.0
2022-01-10 15:10:00,221.97,222.15,221.72,221.76,2934.0,191.2428,191.3979,191.0274,191.0619,2934.0
2022-01-10 15:15:00,221.69,221.83,221.54,221.54,3863.0,191.0016,191.1222,190.8724,190.8724,3863.0
2022-01-10 15:20:00,221.53,221.73,221.51,221.72,2945.0,190.8637,191.0361,190.8465,191.0274,2945.0
2022-01-10 15:25:00,221.63,221.93,221.62,221.65,6316.0,190.9499,191.2084,190.9413,190.9671,6316.0
2022-01-10 15:30:00,221.6,222.04,221.59,221.95,5902.0,190.924,191.3031,190.9154,191.2256,5902.0
2022-01-10 15:35:00,221.95,222.05,221.57,221.65,6064.0,191.2256,191.3118,190.8982,190.9671,6064.0
2022-01-10 15:40:00,221.72,221.96,221.47,221.62,6136.0,191.0274,191.2342,190.812,190.9413,6136.0
2022-01-10 15:45:00,221.65,222.06,221.59,221.92,12094.0,190.9671,191.3204,190.9154,191.1997,12094.0
2022-01-10 15:50:00,222.21,222.45,222.07,222.32,24095.0,191.4496,191.6564,191.329,191.5444,24095.0
2022-01-10 15:55:00,222.28,222.94,222.1,222.82,45976.0,191.5099,192.0786,191.3548,191.9752,45976.0
2022-01-11 09:30:00,222.91,223.55,220.34,220.34,13918.0,192.0527,192.6041,189.8385,189.8385,13918.0
2022-01-11 09:35:00,220.3,221.96,220.01,220.89,2533.0,189.804,191.2342,189.5541,190.3123,2533.0
2022-01-11 09:40:00,220.81,221.15,220.34,221.15,3083.0,190.2434,190.5363,189.8385,190.5363,3083.0
2022-01-11 09:45:00,221.17,221.17,220.43,220.43,2646.0,190.5536,190.5536,189.916,189.916,2646.0
2022-01-11 09:50:00,220.42,220.78,220.29,220.29,3636.0,189.9074,190.2176,189.7954,189.7954,3636.0
2022-01-11 09:55:00,220.02,220.77,220.02,220.36,5200.0,189.5628,190.2089,189.5628,189.8557,5200.0
2022-01-11 10:00:00,220.58,221.13,220.58,220.98,4679.0,190.0452,190.5191,190.0452,190.3899,4679.0
2022-01-11 10:05:00,221.08,221.25,220.79,221.12,3500.0,190.476,190.6225,190.2262,190.5105,3500.0
2022-01-11 10:10:00,221.05,221.12,219.93,219.95,2376.0,190.4502,190.5105,189.4852,189.5025,2376.0
2022-01-11 10:15:00,219.98,220.82,219.63,220.82,9875.0,189.5283,190.252,189.2268,190.252,9875.0
2022-01-11 10:20:00,220.82,221.04,220.25,220.38,6782.0,190.252,190.4416,189.7609,189.8729,6782.0
2022-01-11 10:25:00,220.47,220.81,220.29,220.5,4135.0,189.9505,190.2434,189.7954,189.9763,4135.0
2022-01-11 10:30:00,220.66,221.0,220.24,220.52,5688.0,190.1142,190.4071,189.7523,189.9935,5688.0
2022-01-11 10:35:00,220.37,220.89,220.37,220.89,3711.0,189.8643,190.3123,189.8643,190.3123,3711.0
2022-01-11 10:40:00,220.78,220.93,220.63,220.84,4661.0,190.2176,190.3468,190.0883,190.2693,4661.0
2022-01-11 10:45:00,220.98,221.25,220.89,221.03,2900.0,190.3899,190.6225,190.3123,190.433,2900.0
2022-01-11 10:50:00,220.97,221.25,220.87,221.21,2300.0,190.3813,190.6225,190.2951,190.588,2300.0
2022-01-11 10:55:00,221.33,221.44,221.02,221.05,7003.0,190.6914,190.7862,190.4243,190.4502,7003.0
2022-01-11 11:00:00,221.15,221.35,220.86,221.27,7671.0,190.5363,190.7087,190.2865,190.6397,7671.0
2022-01-11 11:05:00,221.47,221.47,221.05,221.12,8451.0,190.812,190.812,190.4502,190.5105,8451.0
2022-01-11 11:10:00,221.3,221.47,221.0,221.0,8104.0,190.6656,190.812,190.4071,190.4071,8104.0
2022-01-11 11:15:00,221.12,221.69,221.12,221.53,10249.0,190.5105,191.0016,190.5105,190.8637,10249.0
2022-01-11 11:20:00,221.53,221.71,221.45,221.57,8224.0,190.8637,191.0188,190.7948,190.8982,8224.0
2022-01-11 11:25:00,221.61,221.7,221.24,221.24,4539.0,190.9327,191.0102,190.6139,190.6139,4539.0
2022-01-11 11:30:00,221.23,221.33,220.95,220.95,4433.0,190.6053,190.6914,190.364,190.364,4433.0
2022-01-11 11:35:00,221.05,221.53,221.03,221.48,4109.0,190.4502,190.8637,190.433,190.8207,4109.0
2022-01-11 11:40:00,221.59,221.65,221.35,221.35,2275.0,190.9154,190.9671,190.7087,190.7087,2275.0
2022-01-11 11:45:00,221.22,221.29,220.92,221.06,3664.0,190.5966,190.657,190.3382,190.4588,3664.0
2022-01-11 11:50:00,221.13,221.49,221.06,221.39,4960.0,190.5191,190.8293,190.4588,190.7431,4960.0
2022-01-11 11:55:00,221.46,221.46,221.28,221.43,2328.0,190.8034,190.8034,190.6483,190.7776,2328.0
2022-01-11 12:00:00,221.34,221.62,221.28,221.59,5000.0,190.7,190.9413,190.6483,190.9154,5000.0
2022-01-11 12:05:00,221.58,221.7,221.54,221.67,1935.0,190.9068,191.0102,190.8724,190.9844,1935.0
2022-01-11 12:10:00,221.81,221.87,221.45,221.48,6601.0,191.105,191.1567,190.7948,190.8207,6601.0
2022-01-11 12:15:00,221.51,221.54,221.42,221.48,2625.0,190.8465,190.8724,190.769,190.8207,2625.0
2022-01-11 12:20:00,221.48,221.53,221.28,221.44,3293.0,190.8207,190.8637,190.6483,190.7862,3293.0
2022-01-11 12:25:00,221.35,221.37,221.22,221.26,3100.0,190.7087,190.7259,190.5966,190.6311,3100.0
2022-01-11 12:30:00,221.35,221.39,221.23,221.3,3814.0,190.7087,190.7431,190.6053,190.6656,3814.0
2022-01-11 12:35:00,221.31,221.59,221.31,221.52,3201.0,190.6742,190.9154,190.6742,190.8551,3201.0
2022-01-11 12:40:00,221.59,221.69,221.57,221.58,2415.0,190.9154,191.0016,190.8982,190.9068,2415.0
2022-01-11 12:45:00,221.52,221.65,221.37,221.65,2050.0,190.8551,190.9671,190.7259,190.9671,2050.0
2022-01-11 12:50:00,221.64,221.79,221.6,221.6,3490.0,190.9585,191.0877,190.924,190.924,3490.0
2022-01-11 12:55:00,221.65,222.03,221.64,222.02,7323.0,190.9671,191.2945,190.9585,191.2859,7323.0
2022-01-11 13:00:00,222.02,222.35,221.81,222.35,5175.0,191.2859,191.5702,191.105,191.5702,5175.0
2022-01-11 13:05:00,222.27,222.33,222.12,222.18,5045.0,191.5013,191.553,191.3721,191.4238,5045.0
2022-01-11 13:10:00,222.19,222.35,222.15,222.34,1771.0,191.4324,191.5702,191.3979,191.5616,1771.0
2022-01-11 13:15:00,222.31,222.75,222.31,222.75,3150.0,191.5358,191.9149,191.5358,191.9149,3150.0
2022-01-11 13:20:00,222.74,222.74,222.3,222.36,4553.0,191.9062,191.9062,191.5271,191.5788,4553.0
2022-01-11 13:25:00,222.35,222.51,222.31,222.51,2934.0,191.5702,191.7081,191.5358,191.7081,2934.0
2022-01-11 13:30:00,222.5,222.63,222.5,222.62,1750.0,191.6995,191.8115,191.6995,191.8028,1750.0
2022-01-11 13:35:00,222.74,222.97,222.63,222.64,2689.0,191.9062,192.1044,191.8115,191.8201,2689.0
2022-01-11 13:40:00,222.66,222.66,222.53,222.56,1600.0,191.8373,191.8373,191.7253,191.7512,1600.0
2022-01-11 13:45:00,222.58,222.65,222.29,222.29,2430.0,191.7684,191.8287,191.5185,191.5185,2430.0
2022-01-11 13:50:00,222.45,222.45,222.21,222.27,3406.0,191.6564,191.6564,191.4496,191.5013,3406.0
2022-01-11 13:55:00,222.24,222.44,222.24,222.36,2903.0,191.4755,191.6478,191.4755,191.5788,2903.0
2022-01-11 14:00:00,222.37,222.47,222.35,222.35,1204.0,191.5875,191.6736,191.5702,191.5702,1204.0
2022-01-11 14:05:00,222.33,222.34,222.21,222.21,2413.0,191.553,191.5616,191.4496,191.4496,2413.0
2022-01-11 14:10:00,222.34,222.55,222.26,222.42,2537.0,191.5616,191.7425,191.4927,191.6305,2537.0
2022-01-11 14:15:00,222.43,222.52,222.34,222.52,1744.0,191.6391,191.7167,191.5616,191.7167,1744.0
2022-01-11 14:20:00,222.4,222.46,222.07,222.07,3330.0,191.6133,191.665,191.329,191.329,3330.0
2022-01-11 14:25:00,222.09,222.22,221.89,222.09,3665.0,191.3462,191.4582,191.1739,191.3462,3665.0
2022-01-11 14:30:00,222.21,222.32,222.1,222.25,2400.0,191.4496,191.5444,191.3548,191.4841,2400.0
2022-01-11 14:35:00,222.26,222.31,222.24,222.3,2198.0,191.4927,191.5358,191.4755,191.5271,2198.0
2022-01-11 14:40:00,222.35,222.45,222.28,222.45,3200.0,191.5702,191.6564,191.5099,191.6564,3200.0
2022-01-11 14:45:00,222.49,223.11,222.43,222.8,24219.0,191.6908,192.225,191.6391,191.9579,24219.0
2022-01-11 14:50:00,222.73,222.73,222.15,222.21,5577.0,191.8976,191.8976,191.3979,191.4496,5577.0
2022-01-11 14:55:00,222.28,222.64,222.28,222.63,2927.0,191.5099,191.8201,191.5099,191.8115,2927.0
2022-01-11 15:00:00,222.53,222.64,222.15,222.64,11950.0,191.7253,191.8201,191.3979,191.8201,11950.0
2022-01-11 15:05:00,222.78,223.0,222.68,222.91,1990.0,191.9407,192.1302,191.8545,192.0527,1990.0
2022-01-11 15:10:00,222.81,223.01,222.75,222.81,3368.0,191.9665,192.1389,191.9149,191.9665,3368.0
2022-01-11 15:15:00,222.87,222.99,222.75,222.81,2974.0,192.0182,192.1216,191.9149,191.9665,2974.0
2022-01-11 15:20:00,222.77,223.15,222.76,223.11,3033.0,191.9321,192.2595,191.9235,192.225,3033.0
2022-01-11 15:25:00,223.12,223.12,222.9,222.93,4324.0,192.2336,192.2336,192.0441,192.0699,4324.0
2022-01-11 15:30:00,222.91,223.16,222.88,223.06,11500.0,192.0527,192.2681,192.0269,192.1819,11500.0
2022-01-11 15:35:00,223.02,223.19,222.82,222.88,7977.0,192.1475,192.2939,191.9752,192.0269,7977.0
2022-01-11 15:40:00,222.83,223.05,222.74,223.05,8715.0,191.9838,192.1733,191.9062,192.1733,8715.0
2022-01-11 15:45:00,223.02,223.02,222.76,222.84,10818.0,192.1475,192.1475,191.9235,191.9924,10818.0
2022-01-11 15:50:00,222.86,223.35,222.63,223.35,30442.0,192.0096,192.4318,191.8115,192.4318,30442.0
2022-01-11 15:55:00,223.25,223.52,223.01,223.43,63242.0,192.3456,192.5783,192.1389,192.5007,63242.0
2022-01-12 09:30:00,222.96,224.88,222.96,223.92,113895.0,192.0958,193.75,192.0958,192.9229,113895.0
2022-01-12 09:35:00,223.68,224.45,223.37,224.37,23952.0,192.7161,193.3795,192.449,193.3106,23952.0
2022-01-12 09:40:00,224.34,224.59,224.04,224.51,9730.0,193.2847,193.5001,193.0263,193.4312,9730.0
2022-01-12 09:45:00,224.51,225.0,224.5,224.69,11585.0,193.4312,193.8534,193.4226,193.5863,11585.0
2022-01-12 09:50:00,224.75,225.48,224.67,224.9,127977.0,193.638,194.2669,193.5691,193.7672,127977.0
2022-01-12 09:55:00,224.94,225.04,224.37,225.0,15947.0,193.8017,193.8878,193.3106,193.8534,15947.0
2022-01-12 10:00:00,225.0,225.22,224.75,225.22,15257.0,193.8534,194.0429,193.638,194.0429,15257.0
2022-01-12 10:05:00,225.22,225.41,224.9,225.06,13925.0,194.0429,194.2066,193.7672,193.9051,13925.0
2022-01-12 10:10:00,224.98,225.01,224.41,224.8,24502.0,193.8362,193.862,193.3451,193.6811,24502.0
2022-01-12 10:15:00,224.81,225.04,224.79,225.04,5765.0,193.6897,193.8878,193.6725,193.8878,5765.0
2022-01-12 10:20:00,225.08,225.08,224.77,224.78,10784.0,193.9223,193.9223,193.6552,193.6638,10784.0
2022-01-12 10:25:00,224.78,224.79,224.52,224.55,8222.0,193.6638,193.6725,193.4398,193.4657,8222.0
2022-01-12 10:30:00,224.65,224.79,224.48,224.74,7114.0,193.5518,193.6725,193.4054,193.6294,7114.0
2022-01-12 10:35:00,224.83,225.01,224.8,224.86,8299.0,193.7069,193.862,193.6811,193.7328,8299.0
2022-01-12 10:40:00,224.9,225.1,224.84,225.02,8232.0,193.7672,193.9395,193.7155,193.8706,8232.0
2022-01-12 10:45:00,225.08,225.48,224.96,224.96,4600.0,193.9223,194.2669,193.8189,193.8189,4600.0
2022-01-12 10:50:00,225.0,225.54,224.89,225.46,5607.0,193.8534,194.3186,193.7586,194.2497,5607.0
2022-01-12 10:55:00,225.41,225.56,225.15,225.34,3828.0,194.2066,194.3359,193.9826,194.1463,3828.0
2022-01-12 11:00:00,225.22,225.39,224.95,225.14,12129.0,194.0429,194.1894,193.8103,193.974,12129.0
2022-01-12 11:05:00,225.18,225.23,224.73,225.0,7780.0,194.0085,194.0515,193.6208,193.8534,7780.0
2022-01-12 11:10:00,225.08,225.22,224.79,224.89,4833.0,193.9223,194.0429,193.6725,193.7586,4833.0
2022-01-12 11:15:00,224.83,225.07,224.72,224.91,8501.0,193.7069,193.9137,193.6121,193.7758,8501.0
2022-01-12 11:20:00,224.89,225.0,224.78,224.86,21033.0,193.7586,193.8534,193.6638,193.7328,21033.0
2022-01-12 11:25:00,224.86,225.25,224.86,225.05,3596.0,193.7328,194.0688,193.7328,193.8965,3596.0
2022-01-12 11:30:00,225.07,225.28,224.98,225.02,8727.0,193.9137,194.0946,193.8362,193.8706,8727.0
2022-01-12 11:35:00,225.09,225.12,224.93,224.97,6775.0,193.9309,193.9568,193.7931,193.8275,6775.0
2022-01-12 11:40:00,224.97,225.41,224.96,225.04,5164.0,193.8275,194.2066,193.8189,193.8878,5164.0
2022-01-12 11:45:00,225.08,225.11,224.92,224.98,6022.0,193.9223,193.9482,193.7845,193.8362,6022.0
2022-01-12 11:50:00,224.95,225.09,224.95,225.03,3219.0,193.8103,193.9309,193.8103,193.8792,3219.0
2022-01-12 11:55:00,224.97,225.15,224.93,225.11,5233.0,193.8275,193.9826,193.7931,193.9482,5233.0
2022-01-12 12:00:00,225.04,225.06,224.9,224.97,5309.0,193.8878,193.9051,193.7672,193.8275,5309.0
2022-01-12 12:05:00,224.97,224.97,224.71,224.85,8710.0,193.8275,193.8275,193.6035,193.7242,8710.0
2022-01-12 12:10:00,224.89,225.1,224.89,225.09,6300.0,193.7586,193.9395,193.7586,193.9309,6300.0
2022-01-12 12:15:00,225.09,225.1,224.99,225.0,6858.0,193.9309,193.9395,193.8448,193.8534,6858.0
2022-01-12 12:20:00,224.96,225.18,224.93,225.15,3510.0,193.8189,194.0085,193.7931,193.9826,3510.0
2022-01-12 12:25:00,225.15,225.25,224.96,225.1,5154.0,193.9826,194.0688,193.8189,193.9395,5154.0
2022-01-12 12:30:00,225.08,225.3,225.08,225.3,4356.0,193.9223,194.1119,193.9223,194.1119,4356.0
2022-01-12 12:35:00,225.37,225.47,225.31,225.4,6852.0,194.1722,194.2583,194.1205,194.198,6852.0
2022-01-12 12:40:00,225.34,225.64,225.34,225.54,5164.0,194.1463,194.4048,194.1463,194.3186,5164.0
2022-01-12 12:45:00,225.53,225.77,225.48,225.77,8297.0,194.31,194.5168,194.2669,194.5168,8297.0
2022-01-12 12:50:00,225.84,226.2,225.67,225.78,11287.0,194.5771,194.8873,194.4306,194.5254,11287.0
2022-01-12 12:55:00,225.78,225.92,225.71,225.89,5720.0,194.5254,194.646,194.4651,194.6202,5720.0
2022-01-12 13:00:00,225.83,225.97,225.83,225.96,7717.0,194.5685,194.6891,194.5685,194.6805,7717.0
2022-01-12 13:05:00,225.95,226.06,225.91,225.92,3809.0,194.6719,194.7667,194.6374,194.646,3809.0
2022-01-12 13:10:00,225.99,225.99,225.72,225.76,6860.0,194.7063,194.7063,194.4737,194.5082,6860.0
2022-01-12 13:15:00,225.76,225.77,225.5,225.59,7893.0,194.5082,194.5168,194.2842,194.3617,7893.0
2022-01-12 13:20:00,225.59,225.7,225.31,225.34,12409.0,194.3617,194.4565,194.1205,194.1463,12409.0
2022-01-12 13:25:00,225.28,226.0,225.28,225.58,23576.0,194.0946,194.715,194.0946,194.3531,23576.0
2022-01-12 13:30:00,225.52,225.91,225.38,225.7,6973.0,194.3014,194.6374,194.1808,194.4565,6973.0
2022-01-12 13:35:00,225.74,226.03,225.71,225.92,25307.0,194.4909,194.7408,194.4651,194.646,25307.0
2022-01-12 13:40:00,225.9,226.03,225.84,225.97,21312.0,194.6288,194.7408,194.5771,194.6891,21312.0
2022-01-12 13:45:00,225.96,226.05,225.9,226.0,8339.0,194.6805,194.758,194.6288,194.715,8339.0
2022-01-12 13:50:00,225.94,226.06,225.74,225.92,14878.0,194.6633,194.7667,194.4909,194.646,14878.0
2022-01-12 13:55:00,225.92,226.08,225.87,225.92,10395.0,194.646,194.7839,194.603,194.646,10395.0
2022-01-12 14:00:00,225.91,226.03,225.89,225.99,11820.0,194.6374,194.7408,194.6202,194.7063,11820.0
2022-01-12 14:05:00,226.0,226.11,225.86,225.92,4086.0,194.715,194.8097,194.5943,194.646,4086.0
2022-01-12 14:10:00,225.92,226.13,225.91,226.0,2901.0,194.646,194.827,194.6374,194.715,2901.0
2022-01-12 14:15:00,226.0,226.19,225.98,226.11,3542.0,194.715,194.8787,194.6977,194.8097,3542.0
2022-01-12 14:20:00,226.08,226.27,226.08,226.15,3797.0,194.7839,194.9476,194.7839,194.8442,3797.0
2022-01-12 14:25:00,226.15,226.32,226.11,226.22,3235.0,194.8442,194.9907,194.8097,194.9045,3235.0
2022-01-12 14:30:00,226.17,226.17,225.98,226.02,5579.0,194.8614,194.8614,194.6977,194.7322,5579.0
2022-01-12 14:35:00,226.05,226.08,225.96,226.0,2950.0,194.758,194.7839,194.6805,194.715,2950.0
2022-01-12 14:40:00,225.97,226.06,225.92,226.05,6407.0,194.6891,194.7667,194.646,194.758,6407.0
2022-01-12 14:45:00,226.02,226.09,226.0,226.0,1558.0,194.7322,194.7925,194.715,194.715,1558.0
2022-01-12 14:50:00,226.05,226.13,225.97,225.99,5907.0,194.758,194.827,194.6891,194.7063,5907.0
2022-01-12 14:55:00,226.0,226.04,225.91,225.93,4380.0,194.715,194.7494,194.6374,194.6546,4380.0
2022-01-12 15:00:00,225.94,225.99,225.69,225.99,13625.0,194.6633,194.7063,194.4479,194.7063,13625.0
2022-01-12 15:05:00,225.93,226.05,225.89,225.99,11834.0,194.6546,194.758,194.6202,194.7063,11834.0
2022-01-12 15:10:00,225.99,226.08,225.92,225.97,5779.0,194.7063,194.7839,194.646,194.6891,5779.0
2022-01-12 15:15:00,225.98,226.0,225.89,225.95,11804.0,194.6977,194.715,194.6202,194.6719,11804.0
2022-01-12 15:20:00,226.0,226.08,225.9,226.01,9041.0,194.715,194.7839,194.6288,194.7236,9041.0
2022-01-12 15:25:00,226.01,226.08,225.93,226.03,11974.0,194.7236,194.7839,194.6546,194.7408,11974.0
2022-01-12 15:30:00,226.04,226.07,225.83,225.98,23515.0,194.7494,194.7753,194.5685,194.6977,23515.0
2022-01-12 15:35:00,225.97,226.14,225.87,225.91,13820.0,194.6891,194.8356,194.603,194.6374,13820.0
2022-01-12 15:40:00,225.93,226.19,225.9,226.15,24466.0,194.6546,194.8787,194.6288,194.8442,24466.0
2022-01-12 15:45:00,226.17,226.52,226.17,226.47,16770.0,194.8614,195.163,194.8614,195.1199,16770.0
2022-01-12 15:50:00,226.51,226.6,226.34,226.42,47442.0,195.1544,195.2319,195.0079,195.0768,47442.0
2022-01-12 15:55:00,226.43,226.49,226.16,226.19,82980.0,195.0854,195.1371,194.8528,194.8787,82980.0
2022-01-13 09:30:00,227.0,227.32,226.17,226.51,97424.0,195.5765,195.8522,194.8614,195.1544,97424.0
2022-01-13 09:35:00,226.39,227.22,226.39,226.95,5630.0,195.051,195.7661,195.051,195.5334,5630.0
2022-01-13 09:40:00,227.16,227.44,226.5,227.39,3415.0,195.7144,195.9556,195.1457,195.9125,3415.0
2022-01-13 09:45:00,227.27,227.41,227.06,227.24,13070.0,195.8092,195.9298,195.6282,195.7833,13070.0
2022-01-13 09:50:00,227.13,227.33,226.97,227.23,19899.0,195.6885,195.8608,195.5507,195.7747,19899.0
2022-01-13 09:55:00,227.23,227.52,227.02,227.42,8371.0,195.7747,196.0245,195.5938,195.9384,8371.0
2022-01-13 10:00:00,227.42,227.59,226.84,226.99,20544.0,195.9384,196.0849,195.4387,195.5679,20544.0
2022-01-13 10:05:00,227.0,227.45,226.89,227.45,13443.0,195.5765,195.9642,195.4818,195.9642,13443.0
2022-01-13 10:10:00,227.47,227.7,227.14,227.49,4809.0,195.9815,196.1796,195.6971,195.9987,4809.0
2022-01-13 10:15:00,227.41,227.77,227.14,227.57,11151.0,195.9298,196.2399,195.6971,196.0676,11151.0
2022-01-13 10:20:00,227.7,227.99,227.63,227.99,5015.0,196.1796,196.4295,196.1193,196.4295,5015.0
2022-01-13 10:25:00,228.0,228.04,227.6,227.71,3456.0,196.4381,196.4726,196.0935,196.1882,3456.0
2022-01-13 10:30:00,227.9,227.9,227.65,227.8,3242.0,196.3519,196.3519,196.1365,196.2658,3242.0
2022-01-13 10:35:00,227.77,228.19,227.77,227.77,2892.0,196.2399,196.6018,196.2399,196.2399,2892.0
2022-01-13 10:40:00,227.84,227.99,227.44,227.54,4068.0,196.3002,196.4295,195.9556,196.0418,4068.0
2022-01-13 10:45:00,227.56,227.74,227.2,227.49,8366.0,196.059,196.2141,195.7488,195.9987,8366.0
2022-01-13 10:50:00,227.48,227.48,226.94,227.42,18178.0,195.9901,195.9901,195.5248,195.9384,18178.0
2022-01-13 10:55:00,227.37,227.68,227.31,227.68,7110.0,195.8953,196.1624,195.8436,196.1624,7110.0
2022-01-13 11:00:00,227.59,227.69,227.46,227.58,7256.0,196.0849,196.171,195.9728,196.0762,7256.0
2022-01-13 11:05:00,227.53,227.54,227.32,227.48,4813.0,196.0332,196.0418,195.8522,195.9901,4813.0
2022-01-13 11:10:00,227.49,227.8,227.08,227.16,3640.0,195.9987,196.2658,195.6455,195.7144,3640.0
2022-01-13 11:15:00,227.25,227.54,227.19,227.43,18368.0,195.7919,196.0418,195.7402,195.947,18368.0
2022-01-13 11:20:00,227.4,227.68,227.39,227.68,2363.0,195.9212,196.1624,195.9125,196.1624,2363.0
2022-01-13 11:25:00,227.72,228.18,227.66,228.1,4186.0,196.1969,196.5932,196.1452,196.5243,4186.0
2022-01-13 11:30:00,227.99,227.99,227.89,227.9,601.0,196.4295,196.4295,196.3433,196.3519,601.0
2022-01-13 11:35:00,227.88,228.24,227.82,228.17,6815.0,196.3347,196.6449,196.283,196.5846,6815.0
2022-01-13 11:40:00,228.17,228.25,228.09,228.13,2722.0,196.5846,196.6535,196.5156,196.5501,2722.0
2022-01-13 11:45:00,228.1,228.18,227.82,228.15,5975.0,196.5243,196.5932,196.283,196.5673,5975.0
2022-01-13 11:50:00,228.04,228.49,228.0,228.44,8071.0,196.4726,196.8603,196.4381,196.8172,8071.0
2022-01-13 11:55:00,228.44,228.85,228.43,228.6,23762.0,196.8172,197.1704,196.8086,196.955,23762.0
2022-01-13 12:00:00,228.52,228.87,228.31,228.86,38383.0,196.8861,197.1877,196.7052,197.179,38383.0
2022-01-13 12:05:00,228.87,229.0,228.5,228.7,27725.0,197.1877,197.2997,196.8689,197.0412,27725.0
2022-01-13 12:10:00,228.76,228.76,228.35,228.35,22188.0,197.0929,197.0929,196.7396,196.7396,22188.0
2022-01-13 12:15:00,228.38,228.38,227.12,227.12,3954.0,196.7655,196.7655,195.6799,195.6799,3954.0
2022-01-13 12:20:00,226.94,227.1,226.67,226.92,8707.0,195.5248,195.6627,195.2922,195.5076,8707.0
2022-01-13 12:25:00,226.81,227.53,226.81,227.5,11926.0,195.4128,196.0332,195.4128,196.0073,11926.0
2022-01-13 12:30:00,227.3,227.58,227.22,227.48,8502.0,195.835,196.0762,195.7661,195.9901,8502.0
2022-01-13 12:35:00,227.32,227.62,227.3,227.54,9756.0,195.8522,196.1107,195.835,196.0418,9756.0
2022-01-13 12:40:00,227.57,228.25,227.49,227.73,28719.0,196.0676,196.6535,195.9987,196.2055,28719.0
2022-01-13 12:45:00,227.5,227.57,227.16,227.27,16083.0,196.0073,196.0676,195.7144,195.8092,16083.0
2022-01-13 12:50:00,227.33,227.56,227.13,227.37,15839.0,195.8608,196.059,195.6885,195.8953,15839.0
2022-01-13 12:55:00,227.34,228.02,227.32,227.57,26518.0,195.8695,196.4553,195.8522,196.0676,26518.0
2022-01-13 13:00:00,227.65,227.75,227.36,227.62,21752.0,196.1365,196.2227,195.8867,196.1107,21752.0
2022-01-13 13:05:00,227.45,227.76,227.33,227.44,13828.0,195.9642,196.2313,195.8608,195.9556,13828.0
2022-01-13 13:10:00,227.44,227.64,227.32,227.5,15049.0,195.9556,196.1279,195.8522,196.0073,15049.0
2022-01-13 13:15:00,227.51,227.6,227.43,227.5,10013.0,196.0159,196.0935,195.947,196.0073,10013.0
2022-01-13 13:20:00,227.52,227.79,227.48,227.59,4921.0,196.0245,196.2572,195.9901,196.0849,4921.0
2022-01-13 13:25:00,227.66,227.76,227.55,227.68,2300.0,196.1452,196.2313,196.0504,196.1624,2300.0
2022-01-13 13:30:00,227.67,227.68,227.33,227.47,5246.0,196.1538,196.1624,195.8608,195.9815,5246.0
2022-01-13 13:35:00,227.53,227.55,227.39,227.42,7381.0,196.0332,196.0504,195.9125,195.9384,7381.0
2022-01-13 13:40:00,227.41,227.58,227.41,227.45,12930.0,195.9298,196.0762,195.9298,195.9642,12930.0
2022-01-13 13:45:00,227.49,227.64,227.41,227.46,3430.0,195.9987,196.1279,195.9298,195.9728,3430.0
2022-01-13 13:50:00,227.5,227.51,227.37,227.45,11720.0,196.0073,196.0159,195.8953,195.9642,11720.0
2022-01-13 13:55:00,227.49,227.73,227.44,227.55,5769.0,195.9987,196.2055,195.9556,196.0504,5769.0
2022-01-13 14:00:00,227.51,227.58,227.37,227.42,11679.0,196.0159,196.0762,195.8953,195.9384,11679.0
2022-01-13 14:05:00,227.45,227.61,227.32,227.46,9365.0,195.9642,196.1021,195.8522,195.9728,9365.0
2022-01-13 14:10:00,227.42,227.56,227.31,227.35,20441.0,195.9384,196.059,195.8436,195.8781,20441.0
2022-01-13 14:15:00,227.39,227.5,227.13,227.4,37223.0,195.9125,196.0073,195.6885,195.9212,37223.0
2022-01-13 14:20:00,227.49,227.5,227.3,227.5,20463.0,195.9987,196.0073,195.835,196.0073,20463.0
2022-01-13 14:25:00,227.48,227.49,227.36,227.36,7286.0,195.9901,195.9987,195.8867,195.8867,7286.0
2022-01-13 14:30:00,227.36,227.55,227.28,227.5,40315.0,195.8867,196.0504,195.8178,196.0073,40315.0
2022-01-13 14:35:00,227.44,227.51,226.29,226.43,11442.0,195.9556,196.0159,194.9648,195.0854,11442.0
2022-01-13 14:40:00,226.47,226.48,225.93,226.16,7686.0,195.1199,195.1285,194.6546,194.8528,7686.0
2022-01-13 14:45:00,226.1,226.17,225.69,225.69,3509.0,194.8011,194.8614,194.4479,194.4479,3509.0
2022-01-13 14:50:00,225.78,226.77,225.77,226.67,19441.0,194.5254,195.3784,194.5168,195.2922,19441.0
2022-01-13 14:55:00,226.76,227.1,225.72,225.72,12288.0,195.3698,195.6627,194.4737,194.4737,12288.0
2022-01-13 15:00:00,225.78,225.91,225.66,225.69,3899.0,194.5254,194.6374,194.422,194.4479,3899.0
2022-01-13 15:05:00,225.76,225.85,225.46,225.59,4100.0,194.5082,194.5857,194.2497,194.3617,4100.0
2022-01-13 15:10:00,225.54,225.62,225.3,225.54,4481.0,194.3186,194.3876,194.1119,194.3186,4481.0
2022-01-13 15:15:00,225.44,225.57,225.33,225.46,4537.0,194.2325,194.3445,194.1377,194.2497,4537.0
2022-01-13 15:20:00,225.45,225.49,225.19,225.2,4092.0,194.2411,194.2756,194.0171,194.0257,4092.0
2022-01-13 15:25:00,225.1,225.34,224.84,225.24,13219.0,193.9395,194.1463,193.7155,194.0602,13219.0
2022-01-13 15:30:00,225.27,225.27,224.28,224.64,12567.0,194.086,194.086,193.2331,193.5432,12567.0
2022-01-13 15:35:00,224.67,224.67,224.09,224.1,12283.0,193.5691,193.5691,193.0694,193.078,12283.0
2022-01-13 15:40:00,224.09,224.19,223.86,224.12,16254.0,193.0694,193.1555,192.8712,193.0952,16254.0
2022-01-13 15:45:00,224.12,224.12,223.29,223.59,18974.0,193.0952,193.0952,192.3801,192.6386,18974.0
2022-01-13 15:50:00,223.5,224.14,223.13,223.49,47106.0,192.561,193.1124,192.2422,192.5524,47106.0
2022-01-13 15:55:00,223.46,223.76,223.2,223.63,90080.0,192.5266,192.785,192.3026,192.673,90080.0
2022-01-14 09:30:00,222.18,222.96,220.27,220.79,24156.0,191.4238,192.0958,189.7782,190.2262,24156.0
2022-01-14 09:35:00,220.93,220.98,220.21,220.45,5241.0,190.3468,190.3899,189.7265,189.9332,5241.0
2022-01-14 09:40:00,220.28,220.53,219.28,219.28,8113.0,189.7868,190.0022,188.9252,188.9252,8113.0
2022-01-14 09:45:00,219.31,220.34,219.3,220.3,10035.0,188.951,189.8385,188.9424,189.804,10035.0
2022-01-14 09:50:00,220.18,221.13,220.17,221.13,8658.0,189.7006,190.5191,189.692,190.5191,8658.0
2022-01-14 09:55:00,220.91,221.12,220.51,220.78,6423.0,190.3296,190.5105,189.9849,190.2176,6423.0
2022-01-14 10:00:00,220.94,221.01,219.98,220.39,12488.0,190.3554,190.4157,189.5283,189.8815,12488.0
2022-01-14 10:05:00,220.43,220.99,220.35,220.91,4971.0,189.916,190.3985,189.8471,190.3296,4971.0
2022-01-14 10:10:00,220.91,221.18,220.72,220.9,4511.0,190.3296,190.5622,190.1659,190.3209,4511.0
2022-01-14 10:15:00,220.92,221.63,220.84,221.63,6313.0,190.3382,190.9499,190.2693,190.9499,6313.0
2022-01-14 10:20:00,221.43,221.55,220.91,220.96,3031.0,190.7776,190.881,190.3296,190.3726,3031.0
2022-01-14 10:25:00,221.06,221.07,220.66,220.96,6084.0,190.4588,190.4674,190.1142,190.3726,6084.0
2022-01-14 10:30:00,220.97,221.03,220.72,221.03,5128.0,190.3813,190.433,190.1659,190.433,5128.0
2022-01-14 10:35:00,221.2,221.21,220.86,221.03,4536.0,190.5794,190.588,190.2865,190.433,4536.0
2022-01-14 10:40:00,221.0,221.0,220.66,220.89,4398.0,190.4071,190.4071,190.1142,190.3123,4398.0
2022-01-14 10:45:00,220.93,221.7,220.93,221.34,6259.0,190.3468,191.0102,190.3468,190.7,6259.0
2022-01-14 10:50:00,221.29,221.39,220.77,220.96,18520.0,190.657,190.7431,190.2089,190.3726,18520.0
2022-01-14 10:55:00,220.82,221.21,220.75,221.21,5226.0,190.252,190.588,190.1917,190.588,5226.0
2022-01-14 11:00:00,221.28,221.55,220.95,220.97,3670.0,190.6483,190.881,190.364,190.3813,3670.0
2022-01-14 11:05:00,220.95,221.25,220.65,220.95,8358.0,190.364,190.6225,190.1056,190.364,8358.0
2022-01-14 11:10:00,220.93,221.07,220.78,221.07,4725.0,190.3468,190.4674,190.2176,190.4674,4725.0
2022-01-14 11:15:00,221.04,221.14,220.77,220.81,4171.0,190.4416,190.5277,190.2089,190.2434,4171.0
2022-01-14 11:20:00,220.88,220.89,220.59,220.8,3881.0,190.3037,190.3123,190.0539,190.2348,3881.0
2022-01-14 11:25:00,220.76,220.77,220.32,220.33,3083.0,190.2003,190.2089,189.8212,189.8299,3083.0
2022-01-14 11:30:00,220.38,221.11,220.38,221.06,22599.0,189.8729,190.5019,189.8729,190.4588,22599.0
2022-01-14 11:35:00,221.08,221.2,220.71,221.0,10053.0,190.476,190.5794,190.1572,190.4071,10053.0
2022-01-14 11:40:00,221.02,221.34,221.01,221.31,8052.0,190.4243,190.7,190.4157,190.6742,8052.0
2022-01-14 11:45:00,221.29,221.57,221.2,221.57,4302.0,190.657,190.8982,190.5794,190.8982,4302.0
2022-01-14 11:50:00,221.71,221.98,221.51,221.95,8842.0,191.0188,191.2514,190.8465,191.2256,8842.0
2022-01-14 11:55:00,221.99,222.08,221.83,221.84,2718.0,191.2601,191.3376,191.1222,191.1308,2718.0
2022-01-14 12:00:00,221.77,221.93,221.48,221.61,10429.0,191.0705,191.2084,190.8207,190.9327,10429.0
2022-01-14 12:05:00,221.58,221.78,221.58,221.63,6427.0,190.9068,191.0791,190.9068,190.9499,6427.0
2022-01-14 12:10:00,221.66,221.69,221.31,221.49,10354.0,190.9757,191.0016,190.6742,190.8293,10354.0
2022-01-14 12:15:00,221.46,221.54,221.22,221.24,6580.0,190.8034,190.8724,190.5966,190.6139,6580.0
2022-01-14 12:20:00,221.19,221.43,221.02,221.02,7954.0,190.5708,190.7776,190.4243,190.4243,7954.0
2022-01-14 12:25:00,221.11,221.32,221.1,221.24,3349.0,190.5019,190.6828,190.4933,190.6139,3349.0
2022-01-14 12:30:00,221.3,221.35,221.18,221.29,2432.0,190.6656,190.7087,190.5622,190.657,2432.0
2022-01-14 12:35:00,221.33,221.49,221.18,221.27,6518.0,190.6914,190.8293,190.5622,190.6397,6518.0
2022-01-14 12:40:00,221.26,221.27,221.11,221.17,3462.0,190.6311,190.6397,190.5019,190.5536,3462.0
2022-01-14 12:45:00,221.2,221.2,220.83,220.83,5803.0,190.5794,190.5794,190.2606,190.2606,5803.0
2022-01-14 12:50:00,220.88,220.93,220.68,220.7,4374.0,190.3037,190.3468,190.1314,190.1486,4374.0
2022-01-14 12:55:00,220.73,221.04,220.66,220.91,11356.0,190.1745,190.4416,190.1142,190.3296,11356.0
2022-01-14 13:00:00,220.89,221.17,220.81,221.17,5771.0,190.3123,190.5536,190.2434,190.5536,5771.0
2022-01-14 13:05:00,221.16,221.16,220.87,220.93,3783.0,190.545,190.545,190.2951,190.3468,3783.0
2022-01-14 13:10:00,220.87,220.96,220.66,220.96,9914.0,190.2951,190.3726,190.1142,190.3726,9914.0
2022-01-14 13:15:00,220.92,221.01,220.79,220.79,5186.0,190.3382,190.4157,190.2262,190.2262,5186.0
2022-01-14 13:20:00,220.69,220.78,220.52,220.58,5812.0,190.14,190.2176,189.9935,190.0452,5812.0
2022-01-14 13:25:00,220.58,220.9,220.57,220.83,8608.0,190.0452,190.3209,190.0366,190.2606,8608.0
2022-01-14 13:30:00,220.78,221.03,220.77,220.88,6692.0,190.2176,190.433,190.2089,190.3037,6692.0
2022-01-14 13:35:00,220.93,221.24,220.92,221.14,4533.0,190.3468,190.6139,190.3382,190.5277,4533.0
2022-01-14 13:40:00,221.14,221.35,221.12,221.35,3641.0,190.5277,190.7087,190.5105,190.7087,3641.0
2022-01-14 13:45:00,221.31,221.35,221.07,221.35,7236.0,190.6742,190.7087,190.4674,190.7087,7236.0
2022-01-14 13:50:00,221.29,221.67,221.28,221.67,8808.0,190.657,190.9844,190.6483,190.9844,8808.0
2022-01-14 13:55:00,221.64,221.72,221.64,221.72,1770.0,190.9585,191.0274,190.9585,191.0274,1770.0
2022-01-14 14:00:00,221.7,222.17,221.7,221.96,4477.0,191.0102,191.4151,191.0102,191.2342,4477.0
2022-01-14 14:05:00,221.93,222.23,221.89,222.23,3413.0,191.2084,191.4668,191.1739,191.4668,3413.0
2022-01-14 14:10:00,222.09,222.16,221.9,222.05,4794.0,191.3462,191.4065,191.1825,191.3118,4794.0
2022-01-14 14:15:00,222.14,222.22,222.05,222.11,2222.0,191.3893,191.4582,191.3118,191.3634,2222.0
2022-01-14 14:20:00,222.14,222.28,222.14,222.24,2689.0,191.3893,191.5099,191.3893,191.4755,2689.0
2022-01-14 14:25:00,222.18,222.2,222.03,222.14,10112.0,191.4238,191.441,191.2945,191.3893,10112.0
2022-01-14 14:30:00,222.17,222.35,222.17,222.25,9483.0,191.4151,191.5702,191.4151,191.4841,9483.0
2022-01-14 14:35:00,222.37,222.58,222.37,222.46,3370.0,191.5875,191.7684,191.5875,191.665,3370.0
2022-01-14 14:40:00,222.45,222.57,222.4,222.49,3761.0,191.6564,191.7598,191.6133,191.6908,3761.0
2022-01-14 14:45:00,222.48,222.76,222.45,222.58,6620.0,191.6822,191.9235,191.6564,191.7684,6620.0
2022-01-14 14:50:00,222.57,223.02,222.57,222.79,4945.0,191.7598,192.1475,191.7598,191.9493,4945.0
2022-01-14 14:55:00,222.81,223.02,222.71,222.71,9095.0,191.9665,192.1475,191.8804,191.8804,9095.0
2022-01-14 15:00:00,222.71,223.08,222.7,222.89,14216.0,191.8804,192.1992,191.8718,192.0355,14216.0
2022-01-14 15:05:00,222.87,222.96,222.48,222.51,15868.0,192.0182,192.0958,191.6822,191.7081,15868.0
2022-01-14 15:10:00,222.54,222.66,222.43,222.62,6145.0,191.7339,191.8373,191.6391,191.8028,6145.0
2022-01-14 15:15:00,222.61,222.93,222.37,222.8,6534.0,191.7942,192.0699,191.5875,191.9579,6534.0
2022-01-14 15:20:00,222.81,223.0,222.72,222.95,4961.0,191.9665,192.1302,191.889,192.0872,4961.0
2022-01-14 15:25:00,222.95,223.04,222.88,222.88,7153.0,192.0872,192.1647,192.0269,192.0269,7153.0
2022-01-14 15:30:00,222.88,223.16,222.79,223.15,13890.0,192.0269,192.2681,191.9493,192.2595,13890.0
2022-01-14 15:35:00,223.12,223.25,223.01,223.21,9516.0,192.2336,192.3456,192.1389,192.3112,9516.0
2022-01-14 15:40:00,223.18,223.18,222.87,223.03,10610.0,192.2853,192.2853,192.0182,192.1561,10610.0
2022-01-14 15:45:00,223.04,223.24,222.72,223.09,15781.0,192.1647,192.337,191.889,192.2078,15781.0
2022-01-14 15:50:00,223.16,223.4,222.76,223.25,52433.0,192.2681,192.4749,191.9235,192.3456,52433.0
2022-01-14 15:55:00,223.21,223.4,222.99,223.23,78374.0,192.3112,192.4749,192.1216,192.3284,78374.0
2022-01-18 09:30:00,222.31,222.66,220.32,221.82,34641.0,191.5358,191.8373,189.8212,191.1136,34641.0
2022-01-18 09:35:00,221.7,221.8,221.11,221.31,63379.0,191.0102,191.0964,190.5019,190.6742,63379.0
2022-01-18 09:40:00,221.28,221.28,220.65,221.15,7707.0,190.6483,190.6483,190.1056,190.5363,7707.0
2022-01-18 09:45:00,220.99,221.32,220.44,220.99,33425.0,190.3985,190.6828,189.9246,190.3985,33425.0
2022-01-18 09:50:00,221.08,221.31,220.69,221.19,30726.0,190.476,190.6742,190.14,190.5708,30726.0
2022-01-18 09:55:00,221.18,221.37,220.68,221.37,13784.0,190.5622,190.7259,190.1314,190.7259,13784.0
2022-01-18 10:00:00,221.26,221.6,220.79,221.15,11685.0,190.6311,190.924,190.2262,190.5363,11685.0
2022-01-18 10:05:00,221.2,221.73,221.17,221.52,12844.0,190.5794,191.0361,190.5536,190.8551,12844.0
2022-01-18 10:10:00,221.52,221.63,220.99,221.07,8261.0,190.8551,190.9499,190.3985,190.4674,8261.0
2022-01-18 10:15:00,221.02,221.56,220.86,221.21,26510.0,190.4243,190.8896,190.2865,190.588,26510.0
2022-01-18 10:20:00,221.22,221.74,221.21,221.65,12860.0,190.5966,191.0447,190.588,190.9671,12860.0
2022-01-18 10:25:00,221.74,222.06,221.45,222.06,9388.0,191.0447,191.3204,190.7948,191.3204,9388.0
2022-01-18 10:30:00,221.97,222.19,221.79,222.19,4616.0,191.2428,191.4324,191.0877,191.4324,4616.0
2022-01-18 10:35:00,222.11,222.46,222.03,222.33,9670.0,191.3634,191.665,191.2945,191.553,9670.0
2022-01-18 10:40:00,222.3,222.48,222.05,222.39,5178.0,191.5271,191.6822,191.3118,191.6047,5178.0
2022-01-18 10:45:00,222.46,222.6,222.25,222.38,4900.0,191.665,191.7856,191.4841,191.5961,4900.0
2022-01-18 10:50:00,222.29,222.32,222.0,222.1,3800.0,191.5185,191.5444,191.2687,191.3548,3800.0
2022-01-18 10:55:00,221.98,222.07,221.76,221.9,4777.0,191.2514,191.329,191.0619,191.1825,4777.0
2022-01-18 11:00:00,221.88,222.02,221.76,221.93,8651.0,191.1653,191.2859,191.0619,191.2084,8651.0
2022-01-18 11:05:00,221.72,222.03,221.32,221.47,4167.0,191.0274,191.2945,190.6828,190.812,4167.0
2022-01-18 11:10:00,221.49,222.0,221.48,222.0,3725.0,190.8293,191.2687,190.8207,191.2687,3725.0
2022-01-18 11:15:00,222.02,222.39,222.02,222.14,2000.0,191.2859,191.6047,191.2859,191.3893,2000.0
2022-01-18 11:20:00,222.21,222.33,221.91,221.91,7724.0,191.4496,191.553,191.1911,191.1911,7724.0
2022-01-18 11:25:00,221.85,222.27,221.81,222.07,5381.0,191.1394,191.5013,191.105,191.329,5381.0
2022-01-18 11:30:00,221.99,222.17,221.89,222.04,6079.0,191.2601,191.4151,191.1739,191.3031,6079.0
2022-01-18 11:35:00,222.1,222.25,222.06,222.18,2559.0,191.3548,191.4841,191.3204,191.4238,2559.0
2022-01-18 11:40:00,222.09,222.24,221.93,222.06,2300.0,191.3462,191.4755,191.2084,191.3204,2300.0
2022-01-18 11:45:00,222.0,222.25,221.94,222.12,2382.0,191.2687,191.4841,191.217,191.3721,2382.0
2022-01-18 11:50:00,222.17,222.17,221.93,221.93,2804.0,191.4151,191.4151,191.2084,191.2084,2804.0
2022-01-18 11:55:00,221.93,222.08,221.92,222.06,3883.0,191.2084,191.3376,191.1997,191.3204,3883.0
2022-01-18 12:00:00,222.04,222.12,221.89,221.98,4958.0,191.3031,191.3721,191.1739,191.2514,4958.0
2022-01-18 12:05:00,221.87,222.04,221.8,221.9,4065.0,191.1567,191.3031,191.0964,191.1825,4065.0
2022-01-18 12:10:00,221.99,222.49,221.98,222.49,4300.0,191.2601,191.6908,191.2514,191.6908,4300.0
2022-01-18 12:15:00,222.46,222.46,222.35,222.43,1171.0,191.665,191.665,191.5702,191.6391,1171.0
2022-01-18 12:20:00,222.46,222.46,222.11,222.18,2538.0,191.665,191.665,191.3634,191.4238,2538.0
2022-01-18 12:25:00,222.23,222.37,222.14,222.37,3263.0,191.4668,191.5875,191.3893,191.5875,3263.0
2022-01-18 12:30:00,222.35,222.35,222.03,222.13,3650.0,191.5702,191.5702,191.2945,191.3807,3650.0
2022-01-18 12:35:00,222.11,222.14,221.89,221.97,4640.0,191.3634,191.3893,191.1739,191.2428,4640.0
2022-01-18 12:40:00,222.11,222.19,222.07,222.14,2102.0,191.3634,191.4324,191.329,191.3893,2102.0
2022-01-18 12:45:00,222.14,222.32,221.93,222.02,2994.0,191.3893,191.5444,191.2084,191.2859,2994.0
2022-01-18 12:50:00,222.02,222.21,221.81,221.89,8268.0,191.2859,191.4496,191.105,191.1739,8268.0
2022-01-18 12:55:00,221.88,222.09,221.82,221.87,7147.0,191.1653,191.3462,191.1136,191.1567,7147.0
2022-01-18 13:00:00,221.81,222.04,221.81,221.98,6614.0,191.105,191.3031,191.105,191.2514,6614.0
2022-01-18 13:05:00,221.93,222.33,221.9,222.33,3522.0,191.2084,191.553,191.1825,191.553,3522.0
2022-01-18 13:10:00,222.38,222.8,222.27,222.76,7813.0,191.5961,191.9579,191.5013,191.9235,7813.0
2022-01-18 13:15:00,222.8,223.1,222.67,222.9,3410.0,191.9579,192.2164,191.8459,192.0441,3410.0
2022-01-18 13:20:00,222.87,223.04,222.73,223.04,4649.0,192.0182,192.1647,191.8976,192.1647,4649.0
2022-01-18 13:25:00,223.04,223.33,222.89,223.28,6598.0,192.1647,192.4146,192.0355,192.3715,6598.0
2022-01-18 13:30:00,223.21,223.46,222.98,223.44,5904.0,192.3112,192.5266,192.113,192.5093,5904.0
2022-01-18 13:35:00,223.5,223.68,223.45,223.63,6690.0,192.561,192.7161,192.518,192.673,6690.0
2022-01-18 13:40:00,223.63,223.78,223.37,223.73,9738.0,192.673,192.8023,192.449,192.7592,9738.0
2022-01-18 13:45:00,223.68,223.89,223.55,223.62,6612.0,192.7161,192.897,192.6041,192.6644,6612.0
2022-01-18 13:50:00,223.67,223.98,223.58,223.69,9312.0,192.7075,192.9746,192.63,192.7247,9312.0
2022-01-18 13:55:00,223.62,223.82,223.54,223.7,4721.0,192.6644,192.8367,192.5955,192.7333,4721.0
2022-01-18 14:00:00,223.7,224.05,223.63,223.75,42691.0,192.7333,193.0349,192.673,192.7764,42691.0
2022-01-18 14:05:00,223.89,223.89,222.88,222.91,3450.0,192.897,192.897,192.0269,192.0527,3450.0
2022-01-18 14:10:00,223.0,223.05,222.7,222.77,4412.0,192.1302,192.1733,191.8718,191.9321,4412.0
2022-01-18 14:15:00,222.83,222.99,222.78,222.87,3428.0,191.9838,192.1216,191.9407,192.0182,3428.0
2022-01-18 14:20:00,222.83,222.85,222.67,222.76,4694.0,191.9838,192.001,191.8459,191.9235,4694.0
2022-01-18 14:25:00,222.68,222.75,222.53,222.6,3298.0,191.8545,191.9149,191.7253,191.7856,3298.0
2022-01-18 14:30:00,222.68,222.9,222.62,222.86,5503.0,191.8545,192.0441,191.8028,192.0096,5503.0
2022-01-18 14:35:00,222.95,223.12,222.85,222.92,4049.0,192.0872,192.2336,192.001,192.0613,4049.0
2022-01-18 14:40:00,222.93,223.01,222.77,222.87,3754.0,192.0699,192.1389,191.9321,192.0182,3754.0
2022-01-18 14:45:00,222.84,222.85,222.64,222.71,2920.0,191.9924,192.001,191.8201,191.8804,2920.0
2022-01-18 14:50:00,222.74,222.86,222.65,222.68,4259.0,191.9062,192.0096,191.8287,191.8545,4259.0
2022-01-18 14:55:00,222.76,222.93,222.65,222.7,4908.0,191.9235,192.0699,191.8287,191.8718,4908.0
2022-01-18 15:00:00,222.74,222.81,222.47,222.53,5658.0,191.9062,191.9665,191.6736,191.7253,5658.0
2022-01-18 15:05:00,222.58,222.66,222.18,222.24,5295.0,191.7684,191.8373,191.4238,191.4755,5295.0
2022-01-18 15:10:00,222.25,222.52,222.25,222.49,8113.0,191.4841,191.7167,191.4841,191.6908,8113.0
2022-01-18 15:15:00,222.5,222.5,222.17,222.25,7299.0,191.6995,191.6995,191.4151,191.4841,7299.0
2022-01-18 15:20:00,222.25,222.56,222.19,222.56,9634.0,191.4841,191.7512,191.4324,191.7512,9634.0
2022-01-18 15:25:00,222.55,222.65,222.44,222.65,11755.0,191.7425,191.8287,191.6478,191.8287,11755.0
2022-01-18 15:30:00,222.54,222.75,222.3,222.37,8508.0,191.7339,191.9149,191.5271,191.5875,8508.0
2022-01-18 15:35:00,222.31,222.51,222.3,222.49,12151.0,191.5358,191.7081,191.5271,191.6908,12151.0
2022-01-18 15:40:00,222.52,222.55,222.33,222.49,18922.0,191.7167,191.7425,191.553,191.6908,18922.0
2022-01-18 15:45:00,222.42,222.94,222.39,222.83,27351.0,191.6305,192.0786,191.6047,191.9838,27351.0
2022-01-18 15:50:00,222.88,223.18,222.6,222.6,50151.0,192.0269,192.2853,191.7856,191.7856,50151.0
2022-01-18 15:55:00,222.65,223.62,222.64,223.5,204153.0,191.8287,192.6644,191.8201,192.561,204153.0
2022-01-19 09:30:00,224.39,225.62,223.89,225.0,39935.0,193.3278,194.3876,192.897,193.8534,39935.0
2022-01-19 09:35:00,225.58,226.91,225.25,226.81,44356.0,194.3531,195.499,194.0688,195.4128,44356.0
2022-01-19 09:40:00,226.94,226.98,224.8,225.43,3113.0,195.5248,195.5593,193.6811,194.2239,3113.0
2022-01-19 09:45:00,225.42,227.8,225.42,227.4,16568.0,194.2152,196.2658,194.2152,195.9212,16568.0
2022-01-19 09:50:00,227.37,227.73,227.02,227.58,5596.0,195.8953,196.2055,195.5938,196.0762,5596.0
2022-01-19 09:55:00,227.25,227.65,226.75,227.15,7272.0,195.7919,196.1365,195.3611,195.7058,7272.0
2022-01-19 10:00:00,227.31,227.31,226.17,226.44,2897.0,195.8436,195.8436,194.8614,195.094,2897.0
2022-01-19 10:05:00,226.41,226.41,225.74,226.26,7912.0,195.0682,195.0682,194.4909,194.939,7912.0
2022-01-19 10:10:00,226.25,226.28,225.83,226.16,2511.0,194.9303,194.9562,194.5685,194.8528,2511.0
2022-01-19 10:15:00,226.07,226.25,226.05,226.17,2448.0,194.7753,194.9303,194.758,194.8614,2448.0
2022-01-19 10:20:00,226.2,226.53,226.16,226.17,11740.0,194.8873,195.1716,194.8528,194.8614,11740.0
2022-01-19 10:25:00,226.28,226.86,226.27,226.65,10348.0,194.9562,195.4559,194.9476,195.275,10348.0
2022-01-19 10:30:00,226.7,226.7,225.57,225.62,7279.0,195.3181,195.3181,194.3445,194.3876,7279.0
2022-01-19 10:35:00,225.67,226.39,225.66,226.3,10652.0,194.4306,195.051,194.422,194.9734,10652.0
2022-01-19 10:40:00,226.46,227.37,226.46,227.08,10447.0,195.1113,195.8953,195.1113,195.6455,10447.0
2022-01-19 10:45:00,227.18,227.76,227.03,227.76,6601.0,195.7316,196.2313,195.6024,196.2313,6601.0
2022-01-19 10:50:00,227.78,227.95,227.61,227.8,16353.0,196.2486,196.395,196.1021,196.2658,16353.0
2022-01-19 10:55:00,227.71,227.88,227.17,227.57,29684.0,196.1882,196.3347,195.723,196.0676,29684.0
2022-01-19 11:00:00,227.44,227.74,226.98,227.66,51112.0,195.9556,196.2141,195.5593,196.1452,51112.0
2022-01-19 11:05:00,227.66,228.09,227.4,227.9,49526.0,196.1452,196.5156,195.9212,196.3519,49526.0
2022-01-19 11:10:00,227.88,228.46,227.78,228.45,17055.0,196.3347,196.8344,196.2486,196.8258,17055.0
2022-01-19 11:15:00,228.48,228.88,228.37,228.72,57768.0,196.8517,197.1963,196.7569,197.0584,57768.0
2022-01-19 11:20:00,228.8,229.26,228.33,229.2,27386.0,197.1274,197.5237,196.7224,197.472,27386.0
2022-01-19 11:25:00,229.14,229.83,229.07,229.81,57907.0,197.4203,198.0148,197.36,197.9975,57907.0
2022-01-19 11:30:00,229.81,230.26,229.64,230.26,76736.0,197.9975,198.3852,197.8511,198.3852,76736.0
2022-01-19 11:35:00,230.11,230.2,229.88,230.01,35705.0,198.256,198.3336,198.0579,198.1699,35705.0
2022-01-19 11:40:00,230.0,230.15,229.87,230.06,44557.0,198.1612,198.2905,198.0492,198.2129,44557.0
2022-01-19 11:45:00,230.11,230.43,229.92,230.09,12139.0,198.256,198.5317,198.0923,198.2388,12139.0
2022-01-19 11:50:00,230.16,230.66,230.01,230.66,7144.0,198.2991,198.7299,198.1699,198.7299,7144.0
2022-01-19 11:55:00,230.51,230.58,229.7,230.03,25475.0,198.6006,198.6609,197.9028,198.1871,25475.0
2022-01-19 12:00:00,230.0,230.26,229.93,230.0,14259.0,198.1612,198.3852,198.1009,198.1612,14259.0
2022-01-19 12:05:00,230.0,230.29,229.95,230.0,8909.0,198.1612,198.4111,198.1182,198.1612,8909.0
2022-01-19 12:10:00,230.0,230.13,229.28,229.28,16403.0,198.1612,198.2732,197.5409,197.5409,16403.0
2022-01-19 12:15:00,229.25,230.16,229.21,229.95,65893.0,197.5151,198.2991,197.4806,198.1182,65893.0
2022-01-19 12:20:00,230.0,230.1,229.95,230.04,4406.0,198.1612,198.2474,198.1182,198.1957,4406.0
2022-01-19 12:25:00,230.06,230.36,229.94,230.01,32993.0,198.2129,198.4714,198.1095,198.1699,32993.0
2022-01-19 12:30:00,230.08,230.09,229.9,230.06,19228.0,198.2302,198.2388,198.0751,198.2129,19228.0
2022-01-19 12:35:00,230.01,230.05,229.87,229.91,26095.0,198.1699,198.2043,198.0492,198.0837,26095.0
2022-01-19 12:40:00,229.89,230.1,229.85,230.06,21823.0,198.0665,198.2474,198.032,198.2129,21823.0
2022-01-19 12:45:00,230.01,230.13,229.95,229.99,8728.0,198.1699,198.2732,198.1182,198.1526,8728.0
2022-01-19 12:50:00,229.99,230.07,229.93,229.96,11826.0,198.1526,198.2215,198.1009,198.1268,11826.0
2022-01-19 12:55:00,229.95,230.15,229.95,230.09,12172.0,198.1182,198.2905,198.1182,198.2388,12172.0
2022-01-19 13:00:00,230.03,230.11,229.95,230.09,11919.0,198.1871,198.256,198.1182,198.2388,11919.0
2022-01-19 13:05:00,230.04,230.23,230.0,230.04,4575.0,198.1957,198.3594,198.1612,198.1957,4575.0
2022-01-19 13:10:00,230.13,230.24,230.0,230.05,5613.0,198.2732,198.368,198.1612,198.2043,5613.0
2022-01-19 13:15:00,230.13,230.13,229.82,229.99,35827.0,198.2732,198.2732,198.0062,198.1526,35827.0
2022-01-19 13:20:00,229.99,230.05,229.95,230.01,12448.0,198.1526,198.2043,198.1182,198.1699,12448.0
2022-01-19 13:25:00,230.03,230.24,229.97,230.04,12621.0,198.1871,198.368,198.1354,198.1957,12621.0
2022-01-19 13:30:00,230.04,230.05,229.89,230.0,14722.0,198.1957,198.2043,198.0665,198.1612,14722.0
2022-01-19 13:35:00,230.02,230.07,229.96,230.0,18117.0,198.1785,198.2215,198.1268,198.1612,18117.0
2022-01-19 13:40:00,230.01,230.03,229.12,230.0,77002.0,198.1699,198.1871,197.4031,198.1612,77002.0
2022-01-19 13:45:00,230.01,230.08,229.95,230.0,12736.0,198.1699,198.2302,198.1182,198.1612,12736.0
2022-01-19 13:50:00,230.0,230.09,229.98,230.0,7409.0,198.1612,198.2388,198.144,198.1612,7409.0
2022-01-19 13:55:00,230.01,230.12,229.97,230.12,20302.0,198.1699,198.2646,198.1354,198.2646,20302.0
2022-01-19 14:00:00,230.15,230.17,230.03,230.13,3369.0,198.2905,198.3077,198.1871,198.2732,3369.0
2022-01-19 14:05:00,230.05,230.11,229.95,230.04,16270.0,198.2043,198.256,198.1182,198.1957,16270.0
2022-01-19 14:10:00,230.03,230.15,229.96,230.0,11602.0,198.1871,198.2905,198.1268,198.1612,11602.0
2022-01-19 14:15:00,230.0,230.15,229.96,230.1,29264.0,198.1612,198.2905,198.1268,198.2474,29264.0
2022-01-19 14:20:00,230.09,230.15,229.77,230.14,37195.0,198.2388,198.2905,197.9631,198.2819,37195.0
2022-01-19 14:25:00,230.11,230.14,229.98,230.04,12289.0,198.256,198.2819,198.144,198.1957,12289.0
2022-01-19 14:30:00,230.0,230.14,229.86,230.14,30249.0,198.1612,198.2819,198.0406,198.2819,30249.0
2022-01-19 14:35:00,230.13,230.42,230.09,230.31,9165.0,198.2732,198.5231,198.2388,198.4283,9165.0
2022-01-19 14:40:00,230.23,230.27,230.1,230.19,3398.0,198.3594,198.3939,198.2474,198.3249,3398.0
2022-01-19 14:45:00,230.22,230.51,230.18,230.36,8882.0,198.3508,198.6006,198.3163,198.4714,8882.0
2022-01-19 14:50:00,230.42,230.49,230.16,230.29,15367.0,198.5231,198.5834,198.2991,198.4111,15367.0
2022-01-19 14:55:00,230.31,230.63,230.24,230.25,9980.0,198.4283,198.704,198.368,198.3766,9980.0
2022-01-19 15:00:00,230.23,230.3,230.13,230.18,5626.0,198.3594,198.4197,198.2732,198.3163,5626.0
2022-01-19 15:05:00,230.24,230.32,229.93,230.06,26244.0,198.368,198.4369,198.1009,198.2129,26244.0
2022-01-19 15:10:00,230.0,230.28,229.98,230.05,7511.0,198.1612,198.4025,198.144,198.2043,7511.0
2022-01-19 15:15:00,230.09,230.1,229.95,230.05,22147.0,198.2388,198.2474,198.1182,198.2043,22147.0
2022-01-19 15:20:00,230.06,230.18,229.98,230.06,24598.0,198.2129,198.3163,198.144,198.2129,24598.0
2022-01-19 15:25:00,230.09,230.11,229.96,230.03,16956.0,198.2388,198.256,198.1268,198.1871,16956.0
2022-01-19 15:30:00,230.04,230.06,229.73,229.97,66231.0,198.1957,198.2129,197.9286,198.1354,66231.0
2022-01-19 15:35:00,229.99,230.1,229.9,229.98,50606.0,198.1526,198.2474,198.0751,198.144,50606.0
2022-01-19 15:40:00,229.96,230.18,229.92,230.14,49856.0,198.1268,198.3163,198.0923,198.2819,49856.0
2022-01-19 15:45:00,230.16,230.59,230.1,230.37,63203.0,198.2991,198.6696,198.2474,198.48,63203.0
2022-01-19 15:50:00,230.28,230.35,229.44,229.78,160816.0,198.4025,198.4628,197.6788,197.9717,160816.0
2022-01-19 15:55:00,229.69,229.8,229.56,229.62,167316.0,197.8942,197.9889,197.7821,197.8338,167316.0
2022-01-20 09:30:00,230.82,232.64,230.79,232.16,72348.0,198.8677,200.4358,198.8419,200.0222,72348.0
2022-01-20 09:35:00,232.03,232.5,231.97,232.1,20791.0,199.9102,200.3152,199.8585,199.9705,20791.0
2022-01-20 09:40:00,232.02,233.18,231.96,232.84,16288.0,199.9016,200.901,199.8499,200.6081,16288.0
2022-01-20 09:45:00,232.77,233.79,232.77,233.79,10004.0,200.5478,201.4266,200.5478,201.4266,10004.0
2022-01-20 09:50:00,233.56,234.04,233.13,233.15,9781.0,201.2284,201.642,200.858,200.8752,9781.0
2022-01-20 09:55:00,233.1,233.1,232.13,232.17,12273.0,200.8321,200.8321,199.9964,200.0308,12273.0
2022-01-20 10:00:00,232.12,232.39,231.9,232.0,19566.0,199.9878,200.2204,199.7982,199.8844,19566.0
2022-01-20 10:05:00,232.16,232.17,231.85,232.11,44906.0,200.0222,200.0308,199.7551,199.9792,44906.0
2022-01-20 10:10:00,232.11,232.15,231.91,232.07,35204.0,199.9792,200.0136,199.8068,199.9447,35204.0
2022-01-20 10:15:00,232.08,232.35,231.91,232.08,12209.0,199.9533,200.1859,199.8068,199.9533,12209.0
2022-01-20 10:20:00,232.18,232.4,231.98,232.4,5542.0,200.0395,200.229,199.8671,200.229,5542.0
2022-01-20 10:25:00,232.35,232.44,231.99,232.15,7526.0,200.1859,200.2635,199.8758,200.0136,7526.0
2022-01-20 10:30:00,232.16,232.64,232.16,232.59,3503.0,200.0222,200.4358,200.0222,200.3927,3503.0
2022-01-20 10:35:00,232.56,232.73,232.44,232.73,4980.0,200.3669,200.5133,200.2635,200.5133,4980.0
2022-01-20 10:40:00,232.71,233.06,232.67,232.96,12329.0,200.4961,200.7976,200.4616,200.7115,12329.0
2022-01-20 10:45:00,232.96,232.96,232.36,232.75,5417.0,200.7115,200.7115,200.1945,200.5306,5417.0
2022-01-20 10:50:00,232.84,232.84,232.09,232.11,5281.0,200.6081,200.6081,199.9619,199.9792,5281.0
2022-01-20 10:55:00,232.08,232.24,232.04,232.16,5138.0,199.9533,200.0912,199.9188,200.0222,5138.0
2022-01-20 11:00:00,232.15,232.33,232.03,232.09,8832.0,200.0136,200.1687,199.9102,199.9619,8832.0
2022-01-20 11:05:00,232.1,232.23,231.98,232.03,14868.0,199.9705,200.0825,199.8671,199.9102,14868.0
2022-01-20 11:10:00,232.07,232.17,231.83,231.99,18476.0,199.9447,200.0308,199.7379,199.8758,18476.0
2022-01-20 11:15:00,231.99,232.2,231.98,232.19,6777.0,199.8758,200.0567,199.8671,200.0481,6777.0
2022-01-20 11:20:00,232.16,232.3,232.1,232.3,2702.0,200.0222,200.1429,199.9705,200.1429,2702.0
2022-01-20 11:25:00,232.26,232.49,232.19,232.42,4606.0,200.1084,200.3065,200.0481,200.2462,4606.0
2022-01-20 11:30:00,232.49,232.78,232.31,232.72,8151.0,200.3065,200.5564,200.1515,200.5047,8151.0
2022-01-20 11:35:00,232.72,232.74,232.27,232.36,4194.0,200.5047,200.5219,200.117,200.1945,4194.0
2022-01-20 11:40:00,232.26,232.26,231.98,232.0,7167.0,200.1084,200.1084,199.8671,199.8844,7167.0
2022-01-20 11:45:00,232.0,232.22,231.97,232.18,10091.0,199.8844,200.0739,199.8585,200.0395,10091.0
2022-01-20 11:50:00,232.19,232.38,232.18,232.27,44779.0,200.0481,200.2118,200.0395,200.117,44779.0
2022-01-20 11:55:00,232.27,232.27,231.94,232.04,41383.0,200.117,200.117,199.8327,199.9188,41383.0
2022-01-20 12:00:00,232.0,232.21,231.98,232.06,14369.0,199.8844,200.0653,199.8671,199.9361,14369.0
2022-01-20 12:05:00,232.1,232.13,232.06,232.11,6215.0,199.9705,199.9964,199.9361,199.9792,6215.0
2022-01-20 12:10:00,232.09,232.27,232.07,232.18,9687.0,199.9619,200.117,199.9447,200.0395,9687.0
2022-01-20 12:15:00,232.19,232.28,232.09,232.24,3747.0,200.0481,200.1256,199.9619,200.0912,3747.0
2022-01-20 12:20:00,232.31,232.32,232.08,232.2,2758.0,200.1515,200.1601,199.9533,200.0567,2758.0
2022-01-20 12:25:00,232.31,232.47,232.24,232.47,3604.0,200.1515,200.2893,200.0912,200.2893,3604.0
2022-01-20 12:30:00,232.42,232.59,232.42,232.55,7649.0,200.2462,200.3927,200.2462,200.3582,7649.0
2022-01-20 12:35:00,232.53,232.57,232.36,232.5,3889.0,200.341,200.3755,200.1945,200.3152,3889.0
2022-01-20 12:40:00,232.57,232.79,232.54,232.54,3322.0,200.3755,200.565,200.3496,200.3496,3322.0
2022-01-20 12:45:00,232.62,232.8,232.6,232.65,74809.0,200.4186,200.5736,200.4013,200.4444,74809.0
2022-01-20 12:50:00,232.64,233.12,232.63,232.9,4854.0,200.4358,200.8493,200.4272,200.6598,4854.0
2022-01-20 12:55:00,232.76,232.79,232.67,232.71,1694.0,200.5392,200.565,200.4616,200.4961,1694.0
2022-01-20 13:00:00,232.71,232.79,232.43,232.44,2619.0,200.4961,200.565,200.2549,200.2635,2619.0
2022-01-20 13:05:00,232.4,232.69,232.39,232.53,4861.0,200.229,200.4789,200.2204,200.341,4861.0
2022-01-20 13:10:00,232.47,232.59,232.47,232.58,2639.0,200.2893,200.3927,200.2893,200.3841,2639.0
2022-01-20 13:15:00,232.57,232.61,232.24,232.45,6503.0,200.3755,200.4099,200.0912,200.2721,6503.0
2022-01-20 13:20:00,232.53,232.57,232.37,232.37,4809.0,200.341,200.3755,200.2032,200.2032,4809.0
2022-01-20 13:25:00,232.34,232.39,232.09,232.22,2361.0,200.1773,200.2204,199.9619,200.0739,2361.0
2022-01-20 13:30:00,232.17,232.38,232.17,232.3,1562.0,200.0308,200.2118,200.0308,200.1429,1562.0
2022-01-20 13:35:00,232.37,232.41,232.34,232.37,1664.0,200.2032,200.2376,200.1773,200.2032,1664.0
2022-01-20 13:40:00,232.43,232.61,232.43,232.57,1200.0,200.2549,200.4099,200.2549,200.3755,1200.0
2022-01-20 13:45:00,232.52,232.8,232.45,232.8,3839.0,200.3324,200.5736,200.2721,200.5736,3839.0
2022-01-20 13:50:00,232.83,232.97,232.69,232.73,3102.0,200.5995,200.7201,200.4789,200.5133,3102.0
2022-01-20 13:55:00,232.83,232.9,232.72,232.72,2846.0,200.5995,200.6598,200.5047,200.5047,2846.0
2022-01-20 14:00:00,232.74,233.11,232.73,233.11,6325.0,200.5219,200.8407,200.5133,200.8407,6325.0
2022-01-20 14:05:00,233.08,233.29,233.05,233.23,3581.0,200.8149,200.9958,200.789,200.9441,3581.0
2022-01-20 14:10:00,233.17,233.52,232.9,233.01,8869.0,200.8924,201.194,200.6598,200.7546,8869.0
2022-01-20 14:15:00,233.0,233.29,232.92,233.24,5108.0,200.746,200.9958,200.677,200.9527,5108.0
2022-01-20 14:20:00,233.27,233.35,233.08,233.2,3084.0,200.9786,201.0475,200.8149,200.9183,3084.0
2022-01-20 14:25:00,233.21,233.39,233.15,233.39,5127.0,200.9269,201.082,200.8752,201.082,5127.0
2022-01-20 14:30:00,233.28,233.38,233.12,233.32,4610.0,200.9872,201.0733,200.8493,201.0217,4610.0
2022-01-20 14:35:00,233.27,233.38,232.86,232.9,5423.0,200.9786,201.0733,200.6253,200.6598,5423.0
2022-01-20 14:40:00,232.89,232.89,232.59,232.65,3985.0,200.6512,200.6512,200.3927,200.4444,3985.0
2022-01-20 14:45:00,232.66,232.75,232.58,232.72,7166.0,200.453,200.5306,200.3841,200.5047,7166.0
2022-01-20 14:50:00,232.73,232.74,232.36,232.48,2477.0,200.5133,200.5219,200.1945,200.2979,2477.0
2022-01-20 14:55:00,232.49,232.53,232.28,232.47,5765.0,200.3065,200.341,200.1256,200.2893,5765.0
2022-01-20 15:00:00,232.43,232.49,231.96,232.01,10406.0,200.2549,200.3065,199.8499,199.893,10406.0
2022-01-20 15:05:00,232.07,232.15,231.95,232.0,14862.0,199.9447,200.0136,199.8413,199.8844,14862.0
2022-01-20 15:10:00,232.07,232.2,232.07,232.19,7872.0,199.9447,200.0567,199.9447,200.0481,7872.0
2022-01-20 15:15:00,232.24,232.46,232.05,232.33,7250.0,200.0912,200.2807,199.9275,200.1687,7250.0
2022-01-20 15:20:00,232.24,232.24,232.03,232.13,6001.0,200.0912,200.0912,199.9102,199.9964,6001.0
2022-01-20 15:25:00,232.15,232.29,232.02,232.23,14381.0,200.0136,200.1342,199.9016,200.0825,14381.0
2022-01-20 15:30:00,232.2,232.25,232.06,232.1,15434.0,200.0567,200.0998,199.9361,199.9705,15434.0
2022-01-20 15:35:00,232.07,232.14,231.85,232.06,113022.0,199.9447,200.005,199.7551,199.9361,113022.0
2022-01-20 15:40:00,232.03,232.14,231.14,231.32,78273.0,199.9102,200.005,199.1434,199.2985,78273.0
2022-01-20 15:45:00,231.39,232.01,231.11,231.84,91298.0,199.3588,199.893,199.1176,199.7465,91298.0
2022-01-20 15:50:00,231.82,232.07,231.58,231.8,186559.0,199.7293,199.9447,199.5225,199.7121,186559.0
2022-01-20 15:55:00,231.8,231.8,230.69,231.2,163675.0,199.7121,199.7121,198.7557,199.1951,163675.0
2022-01-21 09:30:00,230.94,231.35,228.22,229.62,93302.0,198.9711,199.3244,196.6276,197.8338,93302.0
2022-01-21 09:35:00,229.62,229.87,229.13,229.46,11468.0,197.8338,198.0492,197.4117,197.696,11468.0
2022-01-21 09:40:00,229.41,230.05,229.2,229.56,8142.0,197.6529,198.2043,197.472,197.7821,8142.0
2022-01-21 09:45:00,229.28,230.37,229.27,230.05,11063.0,197.5409,198.48,197.5323,198.2043,11063.0
2022-01-21 09:50:00,229.89,230.36,229.6,229.66,9567.0,198.0665,198.4714,197.8166,197.8683,9567.0
2022-01-21 09:55:00,229.75,229.89,229.06,229.17,9500.0,197.9458,198.0665,197.3514,197.4461,9500.0
2022-01-21 10:00:00,229.17,229.38,228.49,228.66,9982.0,197.4461,197.6271,196.8603,197.0067,9982.0
2022-01-21 10:05:00,228.64,229.14,228.62,228.8,7844.0,196.9895,197.4203,196.9723,197.1274,7844.0
2022-01-21 10:10:00,228.8,228.8,227.47,228.25,15763.0,197.1274,197.1274,195.9815,196.6535,15763.0
2022-01-21 10:15:00,228.18,228.48,227.8,227.94,8559.0,196.5932,196.8517,196.2658,196.3864,8559.0
2022-01-21 10:20:00,227.89,228.48,227.76,228.48,13946.0,196.3433,196.8517,196.2313,196.8517,13946.0
2022-01-21 10:25:00,228.64,229.12,228.08,228.08,6034.0,196.9895,197.4031,196.507,196.507,6034.0
2022-01-21 10:30:00,227.99,228.71,227.99,228.52,24455.0,196.4295,197.0498,196.4295,196.8861,24455.0
2022-01-21 10:35:00,228.41,228.79,227.87,227.93,8447.0,196.7913,197.1187,196.3261,196.3778,8447.0
2022-01-21 10:40:00,228.08,228.56,227.89,228.5,7821.0,196.507,196.9206,196.3433,196.8689,7821.0
2022-01-21 10:45:00,228.34,229.01,228.08,229.01,9849.0,196.731,197.3083,196.507,197.3083,9849.0
2022-01-21 10:50:00,229.02,229.81,229.02,229.8,15018.0,197.3169,197.9975,197.3169,197.9889,15018.0
2022-01-21 10:55:00,229.56,229.63,228.63,229.11,12390.0,197.7821,197.8425,196.9809,197.3944,12390.0
2022-01-21 11:00:00,229.14,229.18,228.35,228.41,17016.0,197.4203,197.4548,196.7396,196.7913,17016.0
2022-01-21 11:05:00,228.62,228.93,228.39,228.79,10432.0,196.9723,197.2394,196.7741,197.1187,10432.0
2022-01-21 11:10:00,228.65,228.95,228.49,228.8,12398.0,196.9981,197.2566,196.8603,197.1274,12398.0
2022-01-21 11:15:00,228.86,229.02,228.64,228.78,5249.0,197.179,197.3169,196.9895,197.1101,5249.0
2022-01-21 11:20:00,228.9,229.19,228.54,229.09,5101.0,197.2135,197.4634,196.9033,197.3772,5101.0
2022-01-21 11:25:00,229.05,229.47,228.98,229.44,3856.0,197.3427,197.7046,197.2824,197.6788,3856.0
2022-01-21 11:30:00,229.39,229.59,229.07,229.22,5667.0,197.6357,197.808,197.36,197.4892,5667.0
2022-01-21 11:35:00,229.31,229.75,229.2,229.38,5975.0,197.5668,197.9458,197.472,197.6271,5975.0
2022-01-21 11:40:00,229.35,229.54,229.09,229.52,6444.0,197.6012,197.7649,197.3772,197.7477,6444.0
2022-01-21 11:45:00,229.47,229.53,229.12,229.17,4500.0,197.7046,197.7563,197.4031,197.4461,4500.0
2022-01-21 11:50:00,229.34,229.42,229.07,229.07,4370.0,197.5926,197.6615,197.36,197.36,4370.0
2022-01-21 11:55:00,229.06,229.33,229.05,229.2,7285.0,197.3514,197.584,197.3427,197.472,7285.0
2022-01-21 12:00:00,229.03,229.21,228.71,228.88,3769.0,197.3255,197.4806,197.0498,197.1963,3769.0
2022-01-21 12:05:00,228.72,229.09,228.62,228.87,2726.0,197.0584,197.3772,196.9723,197.1877,2726.0
2022-01-21 12:10:00,228.76,228.87,228.56,228.7,5030.0,197.0929,197.1877,196.9206,197.0412,5030.0
2022-01-21 12:15:00,228.75,228.88,228.54,228.81,7552.0,197.0843,197.1963,196.9033,197.136,7552.0
2022-01-21 12:20:00,228.74,229.1,228.68,229.01,17962.0,197.0757,197.3858,197.024,197.3083,17962.0
2022-01-21 12:25:00,229.13,229.13,228.66,228.77,12047.0,197.4117,197.4117,197.0067,197.1015,12047.0
2022-01-21 12:30:00,228.69,228.94,228.56,228.75,4158.0,197.0326,197.248,196.9206,197.0843,4158.0
2022-01-21 12:35:00,228.79,228.9,228.46,228.77,6593.0,197.1187,197.2135,196.8344,197.1015,6593.0
2022-01-21 12:40:00,228.84,228.84,228.38,228.38,5904.0,197.1618,197.1618,196.7655,196.7655,5904.0
2022-01-21 12:45:00,228.48,228.51,227.89,228.03,4329.0,196.8517,196.8775,196.3433,196.4639,4329.0
2022-01-21 12:50:00,228.0,228.18,227.98,227.99,2163.0,196.4381,196.5932,196.4209,196.4295,2163.0
2022-01-21 12:55:00,228.09,228.37,228.06,228.16,4251.0,196.5156,196.7569,196.4898,196.5759,4251.0
2022-01-21 13:00:00,228.23,228.49,228.09,228.24,13450.0,196.6363,196.8603,196.5156,196.6449,13450.0
2022-01-21 13:05:00,228.14,228.19,227.93,228.0,3878.0,196.5587,196.6018,196.3778,196.4381,3878.0
2022-01-21 13:10:00,228.22,228.43,228.22,228.33,5373.0,196.6276,196.8086,196.6276,196.7224,5373.0
2022-01-21 13:15:00,228.27,228.35,228.12,228.19,6675.0,196.6707,196.7396,196.5415,196.6018,6675.0
2022-01-21 13:20:00,228.2,228.2,227.62,227.62,2907.0,196.6104,196.6104,196.1107,196.1107,2907.0
2022-01-21 13:25:00,227.65,227.98,227.55,227.78,3376.0,196.1365,196.4209,196.0504,196.2486,3376.0
2022-01-21 13:30:00,227.8,228.17,227.78,228.17,2852.0,196.2658,196.5846,196.2486,196.5846,2852.0
2022-01-21 13:35:00,228.23,228.28,227.97,228.08,4530.0,196.6363,196.6793,196.4123,196.507,4530.0
2022-01-21 13:40:00,228.17,228.3,227.93,227.94,6200.0,196.5846,196.6966,196.3778,196.3864,6200.0
2022-01-21 13:45:00,227.94,228.02,227.77,227.87,3043.0,196.3864,196.4553,196.2399,196.3261,3043.0
2022-01-21 13:50:00,227.94,228.18,227.71,227.96,2848.0,196.3864,196.5932,196.1882,196.4036,2848.0
2022-01-21 13:55:00,227.9,227.9,227.62,227.67,3597.0,196.3519,196.3519,196.1107,196.1538,3597.0
2022-01-21 14:00:00,227.77,227.84,227.56,227.71,5607.0,196.2399,196.3002,196.059,196.1882,5607.0
2022-01-21 14:05:00,227.68,227.73,227.03,227.03,9283.0,196.1624,196.2055,195.6024,195.6024,9283.0
2022-01-21 14:10:00,227.14,227.35,227.13,227.13,4848.0,195.6971,195.8781,195.6885,195.6885,4848.0
2022-01-21 14:15:00,227.08,227.48,227.08,227.47,3059.0,195.6455,195.9901,195.6455,195.9815,3059.0
2022-01-21 14:20:00,227.39,227.88,227.3,227.88,4361.0,195.9125,196.3347,195.835,196.3347,4361.0
2022-01-21 14:25:00,227.95,227.95,227.4,227.43,5161.0,196.395,196.395,195.9212,195.947,5161.0
2022-01-21 14:30:00,227.35,227.46,227.34,227.38,5509.0,195.8781,195.9728,195.8695,195.9039,5509.0
2022-01-21 14:35:00,227.34,227.66,227.24,227.66,5302.0,195.8695,196.1452,195.7833,196.1452,5302.0
2022-01-21 14:40:00,227.59,227.6,227.42,227.45,45328.0,196.0849,196.0935,195.9384,195.9642,45328.0
2022-01-21 14:45:00,227.37,227.49,227.26,227.49,3445.0,195.8953,195.9987,195.8005,195.9987,3445.0
2022-01-21 14:50:00,227.48,227.53,227.1,227.18,5947.0,195.9901,196.0332,195.6627,195.7316,5947.0
2022-01-21 14:55:00,227.17,227.18,226.92,227.07,8617.0,195.723,195.7316,195.5076,195.6368,8617.0
2022-01-21 15:00:00,227.0,227.28,227.0,227.01,5343.0,195.5765,195.8178,195.5765,195.5851,5343.0
2022-01-21 15:05:00,227.07,227.1,226.4,226.45,15469.0,195.6368,195.6627,195.0596,195.1027,15469.0
2022-01-21 15:10:00,226.45,226.67,226.38,226.53,7570.0,195.1027,195.2922,195.0424,195.1716,7570.0
2022-01-21 15:15:00,226.5,227.22,226.45,227.06,10997.0,195.1457,195.7661,195.1027,195.6282,10997.0
2022-01-21 15:20:00,226.97,226.99,226.62,226.74,10026.0,195.5507,195.5679,195.2491,195.3525,10026.0
2022-01-21 15:25:00,226.73,226.92,226.25,226.37,9180.0,195.3439,195.5076,194.9303,195.0337,9180.0
2022-01-21 15:30:00,226.36,227.05,226.36,226.73,15241.0,195.0251,195.6196,195.0251,195.3439,15241.0
2022-01-21 15:35:00,226.65,227.01,226.55,226.98,11405.0,195.275,195.5851,195.1888,195.5593,11405.0
2022-01-21 15:40:00,227.0,227.56,227.0,227.19,13599.0,195.5765,196.059,195.5765,195.7402,13599.0
2022-01-21 15:45:00,227.1,227.4,226.82,227.38,20533.0,195.6627,195.9212,195.4214,195.9039,20533.0
2022-01-21 15:50:00,227.37,227.47,226.14,226.43,48005.0,195.8953,195.9815,194.8356,195.0854,48005.0
2022-01-21 15:55:00,226.37,227.04,225.9,225.98,170708.0,195.0337,195.611,194.6288,194.6977,170708.0
2022-01-24 09:30:00,223.92,224.0,219.69,223.95,58987.0,192.9229,192.9918,189.2784,192.9487,58987.0
2022-01-24 09:35:00,223.87,223.97,223.03,223.03,18552.0,192.8798,192.966,192.1561,192.1561,18552.0
2022-01-24 09:40:00,223.17,223.73,222.18,222.39,4660.0,192.2767,192.7592,191.4238,191.6047,4660.0
2022-01-24 09:45:00,222.07,222.15,221.68,221.73,6283.0,191.329,191.3979,190.993,191.0361,6283.0
2022-01-24 09:50:00,221.69,221.87,220.87,221.64,18981.0,191.0016,191.1567,190.2951,190.9585,18981.0
2022-01-24 09:55:00,221.44,222.05,221.31,221.67,19236.0,190.7862,191.3118,190.6742,190.9844,19236.0
2022-01-24 10:00:00,221.67,222.09,221.1,221.61,19332.0,190.9844,191.3462,190.4933,190.9327,19332.0
2022-01-24 10:05:00,221.52,221.95,221.11,221.11,17825.0,190.8551,191.2256,190.5019,190.5019,17825.0
2022-01-24 10:10:00,221.03,221.3,220.79,221.17,14361.0,190.433,190.6656,190.2262,190.5536,14361.0
2022-01-24 10:15:00,221.14,221.69,220.74,221.4,27422.0,190.5277,191.0016,190.1831,190.7517,27422.0
2022-01-24 10:20:00,221.28,221.78,221.01,221.67,10015.0,190.6483,191.0791,190.4157,190.9844,10015.0
2022-01-24 10:25:00,221.96,222.24,221.75,222.11,6341.0,191.2342,191.4755,191.0533,191.3634,6341.0
2022-01-24 10:30:00,222.15,222.95,222.02,222.95,12656.0,191.3979,192.0872,191.2859,192.0872,12656.0
2022-01-24 10:35:00,222.8,223.19,222.63,223.19,8537.0,191.9579,192.2939,191.8115,192.2939,8537.0
2022-01-24 10:40:00,223.02,223.02,222.35,222.84,6533.0,192.1475,192.1475,191.5702,191.9924,6533.0
2022-01-24 10:45:00,222.77,222.77,221.56,221.6,13691.0,191.9321,191.9321,190.8896,190.924,13691.0
2022-01-24 10:50:00,221.67,222.24,221.47,222.24,19665.0,190.9844,191.4755,190.812,191.4755,19665.0
2022-01-24 10:55:00,222.11,222.29,221.5,221.85,13314.0,191.3634,191.5185,190.8379,191.1394,13314.0
2022-01-24 11:00:00,221.78,221.83,221.08,221.21,11374.0,191.0791,191.1222,190.476,190.588,11374.0
2022-01-24 11:05:00,221.22,221.44,221.02,221.16,9963.0,190.5966,190.7862,190.4243,190.545,9963.0
2022-01-24 11:10:00,221.12,221.33,220.73,220.86,11658.0,190.5105,190.6914,190.1745,190.2865,11658.0
2022-01-24 11:15:00,220.81,220.93,220.36,220.86,9630.0,190.2434,190.3468,189.8557,190.2865,9630.0
2022-01-24 11:20:00,220.89,221.62,220.89,221.33,11081.0,190.3123,190.9413,190.3123,190.6914,11081.0
2022-01-24 11:25:00,221.31,221.84,221.31,221.55,15730.0,190.6742,191.1308,190.6742,190.881,15730.0
2022-01-24 11:30:00,221.75,222.06,221.54,221.88,9910.0,191.0533,191.3204,190.8724,191.1653,9910.0
2022-01-24 11:35:00,221.91,221.94,221.24,221.64,11094.0,191.1911,191.217,190.6139,190.9585,11094.0
2022-01-24 11:40:00,221.71,221.72,220.58,220.58,11659.0,191.0188,191.0274,190.0452,190.0452,11659.0
2022-01-24 11:45:00,220.61,220.86,219.62,219.82,5925.0,190.0711,190.2865,189.2181,189.3905,5925.0
2022-01-24 11:50:00,219.76,220.03,219.47,220.02,11324.0,189.3388,189.5714,189.0889,189.5628,11324.0
2022-01-24 11:55:00,220.16,220.24,219.89,219.98,5223.0,189.6834,189.7523,189.4508,189.5283,5223.0
2022-01-24 12:00:00,220.13,220.16,219.6,219.62,11035.0,189.6575,189.6834,189.2009,189.2181,11035.0
2022-01-24 12:05:00,219.72,219.93,219.33,219.36,5436.0,189.3043,189.4852,188.9683,188.9941,5436.0
2022-01-24 12:10:00,219.55,219.79,219.18,219.78,10852.0,189.1578,189.3646,188.839,189.356,10852.0
2022-01-24 12:15:00,219.55,219.72,219.36,219.69,10931.0,189.1578,189.3043,188.9941,189.2784,10931.0
2022-01-24 12:20:00,219.69,220.37,219.6,220.09,13178.0,189.2784,189.8643,189.2009,189.6231,13178.0
2022-01-24 12:25:00,219.96,220.4,219.37,220.12,11516.0,189.5111,189.8902,189.0027,189.6489,11516.0
2022-01-24 12:30:00,220.1,220.26,219.65,219.89,9188.0,189.6317,189.7695,189.244,189.4508,9188.0
2022-01-24 12:35:00,219.89,219.89,219.43,219.7,5891.0,189.4508,189.4508,189.0544,189.2871,5891.0
2022-01-24 12:40:00,219.58,220.24,219.31,220.15,8293.0,189.1837,189.7523,188.951,189.6748,8293.0
2022-01-24 12:45:00,220.19,220.46,220.05,220.26,6202.0,189.7092,189.9419,189.5886,189.7695,6202.0
2022-01-24 12:50:00,220.2,221.09,220.07,221.09,13784.0,189.7178,190.4846,189.6058,190.4846,13784.0
2022-01-24 12:55:00,221.01,221.37,220.79,220.81,7303.0,190.4157,190.7259,190.2262,190.2434,7303.0
2022-01-24 13:00:00,220.75,221.14,220.75,221.01,12147.0,190.1917,190.5277,190.1917,190.4157,12147.0
2022-01-24 13:05:00,220.93,221.14,220.49,221.12,5030.0,190.3468,190.5277,189.9677,190.5105,5030.0
2022-01-24 13:10:00,221.28,221.29,220.85,221.05,4320.0,190.6483,190.657,190.2779,190.4502,4320.0
2022-01-24 13:15:00,220.9,221.61,220.9,221.43,4987.0,190.3209,190.9327,190.3209,190.7776,4987.0
2022-01-24 13:20:00,221.58,221.69,221.03,221.03,14302.0,190.9068,191.0016,190.433,190.433,14302.0
2022-01-24 13:25:00,221.22,221.38,221.01,221.19,6766.0,190.5966,190.7345,190.4157,190.5708,6766.0
2022-01-24 13:30:00,221.06,221.64,221.06,221.64,4455.0,190.4588,190.9585,190.4588,190.9585,4455.0
2022-01-24 13:35:00,221.78,221.78,221.3,221.64,5215.0,191.0791,191.0791,190.6656,190.9585,5215.0
2022-01-24 13:40:00,221.57,221.59,221.23,221.23,5817.0,190.8982,190.9154,190.6053,190.6053,5817.0
2022-01-24 13:45:00,221.42,222.03,221.42,222.0,8984.0,190.769,191.2945,190.769,191.2687,8984.0
2022-01-24 13:50:00,222.19,222.29,221.99,222.15,5229.0,191.4324,191.5185,191.2601,191.3979,5229.0
2022-01-24 13:55:00,222.08,222.43,222.04,222.43,2145.0,191.3376,191.6391,191.3031,191.6391,2145.0
2022-01-24 14:00:00,222.53,223.06,222.41,222.44,4483.0,191.7253,192.1819,191.6219,191.6478,4483.0
2022-01-24 14:05:00,222.35,222.87,222.35,222.66,9566.0,191.5702,192.0182,191.5702,191.8373,9566.0
2022-01-24 14:10:00,222.65,222.65,221.79,221.79,3489.0,191.8287,191.8287,191.0877,191.0877,3489.0
2022-01-24 14:15:00,221.99,222.16,221.54,221.9,7820.0,191.2601,191.4065,190.8724,191.1825,7820.0
2022-01-24 14:20:00,221.95,221.95,221.23,221.37,3547.0,191.2256,191.2256,190.6053,190.7259,3547.0
2022-01-24 14:25:00,221.31,221.43,221.13,221.22,3580.0,190.6742,190.7776,190.5191,190.5966,3580.0
2022-01-24 14:30:00,221.15,221.53,220.96,220.96,5417.0,190.5363,190.8637,190.3726,190.3726,5417.0
2022-01-24 14:35:00,220.96,221.39,220.48,220.7,189176.0,190.3726,190.7431,189.9591,190.1486,189176.0
2022-01-24 14:40:00,220.56,220.99,220.43,220.43,6667.0,190.028,190.3985,189.916,189.916,6667.0
2022-01-24 14:45:00,220.25,220.51,219.93,220.17,6434.0,189.7609,189.9849,189.4852,189.692,6434.0
2022-01-24 14:50:00,220.23,220.34,219.84,220.28,4107.0,189.7437,189.8385,189.4077,189.7868,4107.0
2022-01-24 14:55:00,220.17,220.94,220.05,220.94,8458.0,189.692,190.3554,189.5886,190.3554,8458.0
2022-01-24 15:00:00,220.99,221.38,220.93,221.11,8272.0,190.3985,190.7345,190.3468,190.5019,8272.0
2022-01-24 15:05:00,221.01,221.04,220.66,220.92,5428.0,190.4157,190.4416,190.1142,190.3382,5428.0
2022-01-24 15:10:00,220.92,221.5,220.88,221.5,3969.0,190.3382,190.8379,190.3037,190.8379,3969.0
2022-01-24 15:15:00,221.39,221.82,221.13,221.15,6971.0,190.7431,191.1136,190.5191,190.5363,6971.0
2022-01-24 15:20:00,221.4,221.84,221.4,221.46,3678.0,190.7517,191.1308,190.7517,190.8034,3678.0
2022-01-24 15:25:00,221.47,221.81,221.07,221.38,6881.0,190.812,191.105,190.4674,190.7345,6881.0
2022-01-24 15:30:00,221.28,222.64,221.21,222.53,7949.0,190.6483,191.8201,190.588,191.7253,7949.0
2022-01-24 15:35:00,222.71,223.07,222.53,223.07,9643.0,191.8804,192.1906,191.7253,192.1906,9643.0
2022-01-24 15:40:00,222.99,223.02,222.39,222.73,34186.0,192.1216,192.1475,191.6047,191.8976,34186.0
2022-01-24 15:45:00,222.73,224.31,222.69,224.23,20556.0,191.8976,193.2589,191.8632,193.19,20556.0
2022-01-24 15:50:00,224.03,224.74,223.88,224.27,58730.0,193.0177,193.6294,192.8884,193.2244,58730.0
2022-01-24 15:55:00,224.34,224.49,223.98,224.36,113550.0,193.2847,193.414,192.9746,193.302,113550.0
2022-01-25 09:30:00,220.65,222.04,219.77,221.67,19013.0,190.1056,191.3031,189.3474,190.9844,19013.0
2022-01-25 09:35:00,221.66,222.19,221.18,221.18,4934.0,190.9757,191.4324,190.5622,190.5622,4934.0
2022-01-25 09:40:00,221.33,221.79,221.15,221.23,7151.0,190.6914,191.0877,190.5363,190.6053,7151.0
2022-01-25 09:45:00,221.14,221.15,219.45,219.69,42990.0,190.5277,190.5363,189.0717,189.2784,42990.0
2022-01-25 09:50:00,219.54,219.86,219.17,219.2,60909.0,189.1492,189.4249,188.8304,188.8563,60909.0
2022-01-25 09:55:00,219.53,219.69,219.21,219.59,7933.0,189.1406,189.2784,188.8649,189.1923,7933.0
2022-01-25 10:00:00,219.59,219.74,218.26,218.64,9345.0,189.1923,189.3215,188.0464,188.3738,9345.0
2022-01-25 10:05:00,218.65,219.27,218.12,219.16,4891.0,188.3824,188.9166,187.9258,188.8218,4891.0
2022-01-25 10:10:00,219.26,219.73,219.09,219.73,5716.0,188.908,189.3129,188.7615,189.3129,5716.0
2022-01-25 10:15:00,219.62,220.07,219.48,220.03,5412.0,189.2181,189.6058,189.0975,189.5714,5412.0
2022-01-25 10:20:00,220.06,220.06,219.7,219.79,8481.0,189.5972,189.5972,189.2871,189.3646,8481.0
2022-01-25 10:25:00,219.86,220.95,219.75,220.89,3444.0,189.4249,190.364,189.3301,190.3123,3444.0
2022-01-25 10:30:00,221.13,221.21,220.84,221.07,3681.0,190.5191,190.588,190.2693,190.4674,3681.0
2022-01-25 10:35:00,220.96,221.37,220.84,221.21,5134.0,190.3726,190.7259,190.2693,190.588,5134.0
2022-01-25 10:40:00,221.39,222.1,221.36,222.06,17119.0,190.7431,191.3548,190.7173,191.3204,17119.0
2022-01-25 10:45:00,222.15,222.68,221.97,222.67,3681.0,191.3979,191.8545,191.2428,191.8459,3681.0
2022-01-25 10:50:00,222.71,223.32,222.61,222.95,27429.0,191.8804,192.4059,191.7942,192.0872,27429.0
2022-01-25 10:55:00,222.83,223.34,222.58,222.59,5337.0,191.9838,192.4232,191.7684,191.777,5337.0
2022-01-25 11:00:00,222.59,222.71,221.88,222.2,6566.0,191.777,191.8804,191.1653,191.441,6566.0
2022-01-25 11:05:00,222.02,222.46,221.67,221.93,14540.0,191.2859,191.665,190.9844,191.2084,14540.0
2022-01-25 11:10:00,222.02,222.23,221.29,221.67,4782.0,191.2859,191.4668,190.657,190.9844,4782.0
2022-01-25 11:15:00,221.53,222.2,221.4,222.01,23906.0,190.8637,191.441,190.7517,191.2773,23906.0
2022-01-25 11:20:00,222.24,222.57,222.06,222.26,6818.0,191.4755,191.7598,191.3204,191.4927,6818.0
2022-01-25 11:25:00,222.44,222.64,222.2,222.4,4182.0,191.6478,191.8201,191.441,191.6133,4182.0
2022-01-25 11:30:00,222.42,222.42,221.91,222.16,5006.0,191.6305,191.6305,191.1911,191.4065,5006.0
2022-01-25 11:35:00,222.06,222.17,221.19,221.19,34098.0,191.3204,191.4151,190.5708,190.5708,34098.0
2022-01-25 11:40:00,221.09,221.27,220.96,220.99,1866.0,190.4846,190.6397,190.3726,190.3985,1866.0
2022-01-25 11:45:00,221.09,221.49,221.06,221.45,2437.0,190.4846,190.8293,190.4588,190.7948,2437.0
2022-01-25 11:50:00,221.41,221.96,221.28,221.83,18242.0,190.7603,191.2342,190.6483,191.1222,18242.0
2022-01-25 11:55:00,221.77,221.89,221.18,221.33,3064.0,191.0705,191.1739,190.5622,190.6914,3064.0
2022-01-25 12:00:00,221.3,221.3,221.05,221.26,3106.0,190.6656,190.6656,190.4502,190.6311,3106.0
2022-01-25 12:05:00,221.34,221.45,221.2,221.27,5400.0,190.7,190.7948,190.5794,190.6397,5400.0
2022-01-25 12:10:00,221.19,221.31,220.96,221.26,6090.0,190.5708,190.6742,190.3726,190.6311,6090.0
2022-01-25 12:15:00,221.28,221.37,220.66,221.05,5277.0,190.6483,190.7259,190.1142,190.4502,5277.0
2022-01-25 12:20:00,221.03,221.47,220.96,221.37,1738.0,190.433,190.812,190.3726,190.7259,1738.0
2022-01-25 12:25:00,221.71,221.81,221.53,221.72,2729.0,191.0188,191.105,190.8637,191.0274,2729.0
2022-01-25 12:30:00,221.72,221.72,220.97,221.11,3592.0,191.0274,191.0274,190.3813,190.5019,3592.0
2022-01-25 12:35:00,221.1,221.2,220.99,221.12,2952.0,190.4933,190.5794,190.3985,190.5105,2952.0
2022-01-25 12:40:00,221.01,221.04,220.55,220.87,5003.0,190.4157,190.4416,190.0194,190.2951,5003.0
2022-01-25 12:45:00,220.86,220.94,220.47,220.54,2000.0,190.2865,190.3554,189.9505,190.0108,2000.0
2022-01-25 12:50:00,220.47,220.87,220.45,220.81,5903.0,189.9505,190.2951,189.9332,190.2434,5903.0
2022-01-25 12:55:00,220.65,221.09,220.56,221.09,5403.0,190.1056,190.4846,190.028,190.4846,5403.0
2022-01-25 13:00:00,221.12,221.38,220.87,221.32,3450.0,190.5105,190.7345,190.2951,190.6828,3450.0
2022-01-25 13:05:00,221.32,221.43,220.94,221.18,3160.0,190.6828,190.7776,190.3554,190.5622,3160.0
2022-01-25 13:10:00,221.2,221.75,221.18,221.59,2438.0,190.5794,191.0533,190.5622,190.9154,2438.0
2022-01-25 13:15:00,221.57,222.01,221.57,222.01,3202.0,190.8982,191.2773,190.8982,191.2773,3202.0
2022-01-25 13:20:00,221.96,222.05,221.74,221.93,4452.0,191.2342,191.3118,191.0447,191.2084,4452.0
2022-01-25 13:25:00,222.16,222.5,222.14,222.41,2130.0,191.4065,191.6995,191.3893,191.6219,2130.0
2022-01-25 13:30:00,222.48,222.9,222.33,222.71,2910.0,191.6822,192.0441,191.553,191.8804,2910.0
2022-01-25 13:35:00,222.87,222.87,222.54,222.66,1700.0,192.0182,192.0182,191.7339,191.8373,1700.0
2022-01-25 13:40:00,222.67,222.67,222.19,222.19,3349.0,191.8459,191.8459,191.4324,191.4324,3349.0
2022-01-25 13:45:00,222.31,222.7,222.31,222.7,3376.0,191.5358,191.8718,191.5358,191.8718,3376.0
2022-01-25 13:50:00,222.73,222.85,222.6,222.85,4883.0,191.8976,192.001,191.7856,192.001,4883.0
2022-01-25 13:55:00,222.82,223.06,222.78,222.99,4650.0,191.9752,192.1819,191.9407,192.1216,4650.0
2022-01-25 14:00:00,223.08,223.1,222.69,222.69,3707.0,192.1992,192.2164,191.8632,191.8632,3707.0
2022-01-25 14:05:00,222.67,222.82,222.5,222.78,7440.0,191.8459,191.9752,191.6995,191.9407,7440.0
2022-01-25 14:10:00,222.77,223.41,222.77,223.27,6802.0,191.9321,192.4835,191.9321,192.3629,6802.0
2022-01-25 14:15:00,223.34,223.42,223.14,223.25,4674.0,192.4232,192.4921,192.2509,192.3456,4674.0
2022-01-25 14:20:00,223.25,223.44,223.16,223.36,4933.0,192.3456,192.5093,192.2681,192.4404,4933.0
2022-01-25 14:25:00,223.39,223.47,222.94,223.47,11269.0,192.4663,192.5352,192.0786,192.5352,11269.0
2022-01-25 14:30:00,223.52,223.72,223.25,223.25,3500.0,192.5783,192.7506,192.3456,192.3456,3500.0
2022-01-25 14:35:00,223.32,223.51,223.23,223.4,10058.0,192.4059,192.5696,192.3284,192.4749,10058.0
2022-01-25 14:40:00,223.43,224.12,223.43,223.95,10276.0,192.5007,193.0952,192.5007,192.9487,10276.0
2022-01-25 14:45:00,224.03,224.14,223.86,223.94,16771.0,193.0177,193.1124,192.8712,192.9401,16771.0
2022-01-25 14:50:00,223.95,224.24,223.94,224.14,5357.0,192.9487,193.1986,192.9401,193.1124,5357.0
2022-01-25 14:55:00,224.05,224.3,224.0,224.3,10510.0,193.0349,193.2503,192.9918,193.2503,10510.0
2022-01-25 15:00:00,224.3,224.3,223.74,223.91,6800.0,193.2503,193.2503,192.7678,192.9143,6800.0
2022-01-25 15:05:00,223.88,223.88,223.32,223.42,6045.0,192.8884,192.8884,192.4059,192.4921,6045.0
2022-01-25 15:10:00,223.37,223.42,222.88,222.95,4073.0,192.449,192.4921,192.0269,192.0872,4073.0
2022-01-25 15:15:00,222.84,223.29,222.83,223.29,7417.0,191.9924,192.3801,191.9838,192.3801,7417.0
2022-01-25 15:20:00,223.21,223.35,222.9,223.02,8111.0,192.3112,192.4318,192.0441,192.1475,8111.0
2022-01-25 15:25:00,222.75,222.92,222.61,222.84,17773.0,191.9149,192.0613,191.7942,191.9924,17773.0
2022-01-25 15:30:00,222.81,222.92,222.21,222.21,9657.0,191.9665,192.0613,191.4496,191.4496,9657.0
2022-01-25 15:35:00,222.21,222.77,222.01,222.61,12351.0,191.4496,191.9321,191.2773,191.7942,12351.0
2022-01-25 15:40:00,222.7,223.03,222.7,222.9,9314.0,191.8718,192.1561,191.8718,192.0441,9314.0
2022-01-25 15:45:00,222.94,223.13,222.58,222.64,21601.0,192.0786,192.2422,191.7684,191.8201,21601.0
2022-01-25 15:50:00,222.52,222.57,221.72,221.91,45595.0,191.7167,191.7598,191.0274,191.1911,45595.0
2022-01-25 15:55:00,221.84,222.15,221.53,221.83,116490.0,191.1308,191.3979,190.8637,191.1222,116490.0
2022-01-26 09:30:00,222.96,223.25,221.13,221.52,20628.0,192.0958,192.3456,190.5191,190.8551,20628.0
2022-01-26 09:35:00,221.5,222.46,221.47,222.28,5356.0,190.8379,191.665,190.812,191.5099,5356.0
2022-01-26 09:40:00,222.27,222.55,221.88,222.12,5139.0,191.5013,191.7425,191.1653,191.3721,5139.0
2022-01-26 09:45:00,222.27,223.4,222.12,223.4,15617.0,191.5013,192.4749,191.3721,192.4749,15617.0
2022-01-26 09:50:00,223.35,223.6,222.96,222.99,17969.0,192.4318,192.6472,192.0958,192.1216,17969.0
2022-01-26 09:55:00,222.95,223.45,222.54,222.65,16233.0,192.0872,192.518,191.7339,191.8287,16233.0
2022-01-26 10:00:00,222.66,223.52,222.51,222.91,9053.0,191.8373,192.5783,191.7081,192.0527,9053.0
2022-01-26 10:05:00,222.87,222.87,222.21,222.25,5275.0,192.0182,192.0182,191.4496,191.4841,5275.0
2022-01-26 10:10:00,222.21,222.21,221.67,221.67,4835.0,191.4496,191.4496,190.9844,190.9844,4835.0
2022-01-26 10:15:00,221.66,221.66,220.75,220.87,13089.0,190.9757,190.9757,190.1917,190.2951,13089.0
2022-01-26 10:20:00,220.95,221.42,220.8,220.8,8483.0,190.364,190.769,190.2348,190.2348,8483.0
2022-01-26 10:25:00,220.8,220.84,220.01,220.01,4475.0,190.2348,190.2693,189.5541,189.5541,4475.0
2022-01-26 10:30:00,219.91,220.31,219.29,220.22,14508.0,189.468,189.8126,188.9338,189.7351,14508.0
2022-01-26 10:35:00,220.26,221.1,219.73,220.4,12673.0,189.7695,190.4933,189.3129,189.8902,12673.0
2022-01-26 10:40:00,220.43,220.48,220.04,220.29,7526.0,189.916,189.9591,189.58,189.7954,7526.0
2022-01-26 10:45:00,220.12,220.25,219.81,220.11,8148.0,189.6489,189.7609,189.3818,189.6403,8148.0
2022-01-26 10:50:00,220.18,220.53,220.17,220.37,4029.0,189.7006,190.0022,189.692,189.8643,4029.0
2022-01-26 10:55:00,220.28,220.35,219.66,219.77,59092.0,189.7868,189.8471,189.2526,189.3474,59092.0
2022-01-26 11:00:00,219.74,219.93,219.22,219.26,13768.0,189.3215,189.4852,188.8735,188.908,13768.0
2022-01-26 11:05:00,219.33,220.16,219.31,219.94,9887.0,188.9683,189.6834,188.951,189.4938,9887.0
2022-01-26 11:10:00,220.01,220.06,219.6,219.79,13167.0,189.5541,189.5972,189.2009,189.3646,13167.0
2022-01-26 11:15:00,219.79,219.93,218.93,219.06,6353.0,189.3646,189.4852,188.6237,188.7357,6353.0
2022-01-26 11:20:00,219.13,219.83,219.09,219.49,7935.0,188.796,189.3991,188.7615,189.1061,7935.0
2022-01-26 11:25:00,219.57,219.67,219.14,219.35,9408.0,189.1751,189.2612,188.8046,188.9855,9408.0
2022-01-26 11:30:00,219.42,219.77,219.15,219.4,12981.0,189.0458,189.3474,188.8132,189.0286,12981.0
2022-01-26 11:35:00,219.27,219.27,218.89,219.07,5740.0,188.9166,188.9166,188.5892,188.7443,5740.0
2022-01-26 11:40:00,219.11,219.45,219.0,219.32,7626.0,188.7787,189.0717,188.684,188.9597,7626.0
2022-01-26 11:45:00,219.33,219.65,219.2,219.24,6403.0,188.9683,189.244,188.8563,188.8907,6403.0
2022-01-26 11:50:00,219.12,219.24,218.9,219.07,6088.0,188.7874,188.8907,188.5978,188.7443,6088.0
2022-01-26 11:55:00,219.07,219.59,219.02,219.51,7332.0,188.7443,189.1923,188.7012,189.1234,7332.0
2022-01-26 12:00:00,219.59,219.9,219.41,219.45,7712.0,189.1923,189.4594,189.0372,189.0717,7712.0
2022-01-26 12:05:00,219.35,219.46,219.06,219.32,8243.0,188.9855,189.0803,188.7357,188.9597,8243.0
2022-01-26 12:10:00,219.24,219.35,218.98,219.3,3621.0,188.8907,188.9855,188.6667,188.9424,3621.0
2022-01-26 12:15:00,219.32,219.77,219.32,219.61,18292.0,188.9597,189.3474,188.9597,189.2095,18292.0
2022-01-26 12:20:00,219.61,219.72,219.22,219.35,6132.0,189.2095,189.3043,188.8735,188.9855,6132.0
2022-01-26 12:25:00,219.41,219.56,219.35,219.52,6415.0,189.0372,189.1664,188.9855,189.132,6415.0
2022-01-26 12:30:00,219.52,219.75,219.48,219.48,5777.0,189.132,189.3301,189.0975,189.0975,5777.0
2022-01-26 12:35:00,219.48,219.84,219.42,219.5,8632.0,189.0975,189.4077,189.0458,189.1147,8632.0
2022-01-26 12:40:00,219.53,219.55,219.26,219.46,4266.0,189.1406,189.1578,188.908,189.0803,4266.0
2022-01-26 12:45:00,219.46,219.51,219.29,219.44,42340.0,189.0803,189.1234,188.9338,189.0631,42340.0
2022-01-26 12:50:00,219.39,219.39,219.02,219.04,6516.0,189.02,189.02,188.7012,188.7184,6516.0
2022-01-26 12:55:00,219.03,219.1,218.82,218.87,9360.0,188.7098,188.7701,188.5289,188.572,9360.0
2022-01-26 13:00:00,218.91,219.25,218.35,218.41,8004.0,188.6064,188.8994,188.1239,188.1756,8004.0
2022-01-26 13:05:00,218.37,218.77,218.27,218.74,6984.0,188.1412,188.4858,188.055,188.46,6984.0
2022-01-26 13:10:00,218.64,218.84,218.62,218.77,4791.0,188.3738,188.5461,188.3566,188.4858,4791.0
2022-01-26 13:15:00,218.81,219.14,218.77,218.82,13245.0,188.5203,188.8046,188.4858,188.5289,13245.0
2022-01-26 13:20:00,218.64,218.97,218.62,218.92,14259.0,188.3738,188.6581,188.3566,188.615,14259.0
2022-01-26 13:25:00,218.93,219.19,218.87,219.19,12950.0,188.6237,188.8477,188.572,188.8477,12950.0
2022-01-26 13:30:00,219.19,219.55,219.19,219.42,7172.0,188.8477,189.1578,188.8477,189.0458,7172.0
2022-01-26 13:35:00,219.44,219.61,219.24,219.28,9627.0,189.0631,189.2095,188.8907,188.9252,9627.0
2022-01-26 13:40:00,219.17,219.54,219.0,219.18,10567.0,188.8304,189.1492,188.684,188.839,10567.0
2022-01-26 13:45:00,219.25,219.39,219.03,219.36,7345.0,188.8994,189.02,188.7098,188.9941,7345.0
2022-01-26 13:50:00,219.38,219.49,219.02,219.49,12674.0,189.0114,189.1061,188.7012,189.1061,12674.0
2022-01-26 13:55:00,219.45,219.85,219.37,219.58,8113.0,189.0717,189.4163,189.0027,189.1837,8113.0
2022-01-26 14:00:00,219.67,220.3,219.4,220.03,22184.0,189.2612,189.804,189.0286,189.5714,22184.0
2022-01-26 14:05:00,220.08,220.39,219.74,219.78,10462.0,189.6145,189.8815,189.3215,189.356,10462.0
2022-01-26 14:10:00,219.7,219.92,219.0,219.32,11647.0,189.2871,189.4766,188.684,188.9597,11647.0
2022-01-26 14:15:00,219.32,219.58,219.08,219.58,11043.0,188.9597,189.1837,188.7529,189.1837,11043.0
2022-01-26 14:20:00,219.5,219.78,219.23,219.77,14926.0,189.1147,189.356,188.8821,189.3474,14926.0
2022-01-26 14:25:00,219.9,220.31,219.85,220.15,9626.0,189.4594,189.8126,189.4163,189.6748,9626.0
2022-01-26 14:30:00,220.05,220.22,219.4,219.67,14634.0,189.5886,189.7351,189.0286,189.2612,14634.0
2022-01-26 14:35:00,219.62,220.62,219.49,220.22,10136.0,189.2181,190.0797,189.1061,189.7351,10136.0
2022-01-26 14:40:00,220.34,220.36,219.53,219.55,16262.0,189.8385,189.8557,189.1406,189.1578,16262.0
2022-01-26 14:45:00,219.54,219.54,218.3,218.64,24106.0,189.1492,189.1492,188.0809,188.3738,24106.0
2022-01-26 14:50:00,218.78,219.7,218.63,219.57,56115.0,188.4944,189.2871,188.3652,189.1751,56115.0
2022-01-26 14:55:00,219.3,220.54,219.28,220.45,40129.0,188.9424,190.0108,188.9252,189.9332,40129.0
2022-01-26 15:00:00,220.25,220.27,219.08,219.51,23403.0,189.7609,189.7782,188.7529,189.1234,23403.0
2022-01-26 15:05:00,219.48,219.64,218.77,218.83,31743.0,189.0975,189.2354,188.4858,188.5375,31743.0
2022-01-26 15:10:00,218.88,219.52,218.38,218.39,42336.0,188.5806,189.132,188.1498,188.1584,42336.0
2022-01-26 15:15:00,218.37,218.93,218.14,218.35,39708.0,188.1412,188.6237,187.943,188.1239,39708.0
2022-01-26 15:20:00,218.44,218.53,217.96,218.34,57809.0,188.2015,188.279,187.7879,188.1153,57809.0
2022-01-26 15:25:00,218.5,219.21,218.2,219.1,35756.0,188.2532,188.8649,187.9947,188.7701,35756.0
2022-01-26 15:30:00,218.99,219.53,218.6,218.8,23486.0,188.6753,189.1406,188.3393,188.5116,23486.0
2022-01-26 15:35:00,218.81,219.36,218.45,219.06,34803.0,188.5203,188.9941,188.2101,188.7357,34803.0
2022-01-26 15:40:00,218.97,219.36,218.8,219.2,24346.0,188.6581,188.9941,188.5116,188.8563,24346.0
2022-01-26 15:45:00,219.1,219.81,218.97,219.62,34242.0,188.7701,189.3818,188.6581,189.2181,34242.0
2022-01-26 15:50:00,219.43,220.66,218.74,220.66,86744.0,189.0544,190.1142,188.46,190.1142,86744.0
2022-01-26 15:55:00,220.52,220.59,219.53,220.29,214841.0,189.9935,190.0539,189.1406,189.7954,214841.0
2022-01-27 09:30:00,221.36,222.95,219.97,222.72,13692.0,190.7173,192.0872,189.5197,191.889,13692.0
2022-01-27 09:35:00,222.64,223.35,222.24,222.62,6476.0,191.8201,192.4318,191.4755,191.8028,6476.0
2022-01-27 09:40:00,222.95,224.02,222.86,223.86,10557.0,192.0872,193.009,192.0096,192.8712,10557.0
2022-01-27 09:45:00,223.74,225.64,223.74,225.51,36270.0,192.7678,194.4048,192.7678,194.2928,36270.0
2022-01-27 09:50:00,225.61,226.68,225.61,226.08,36602.0,194.3789,195.3008,194.3789,194.7839,36602.0
2022-01-27 09:55:00,225.87,226.24,225.56,225.77,31005.0,194.603,194.9217,194.3359,194.5168,31005.0
2022-01-27 10:00:00,225.93,226.7,225.29,226.34,11201.0,194.6546,195.3181,194.1032,195.0079,11201.0
2022-01-27 10:05:00,226.46,227.1,226.23,227.0,41942.0,195.1113,195.6627,194.9131,195.5765,41942.0
2022-01-27 10:10:00,226.85,227.45,226.76,227.02,10408.0,195.4473,195.9642,195.3698,195.5938,10408.0
2022-01-27 10:15:00,226.95,227.5,226.88,227.5,4470.0,195.5334,196.0073,195.4731,196.0073,4470.0
2022-01-27 10:20:00,227.4,227.44,226.89,226.89,6661.0,195.9212,195.9556,195.4818,195.4818,6661.0
2022-01-27 10:25:00,226.78,226.78,226.17,226.17,10649.0,195.387,195.387,194.8614,194.8614,10649.0
2022-01-27 10:30:00,225.98,226.51,225.97,226.13,4567.0,194.6977,195.1544,194.6891,194.827,4567.0
2022-01-27 10:35:00,226.22,226.51,225.8,225.88,7837.0,194.9045,195.1544,194.5426,194.6116,7837.0
2022-01-27 10:40:00,226.01,227.35,226.01,227.34,5762.0,194.7236,195.8781,194.7236,195.8695,5762.0
2022-01-27 10:45:00,227.3,227.46,226.56,226.77,5806.0,195.835,195.9728,195.1974,195.3784,5806.0
2022-01-27 10:50:00,226.77,227.09,226.77,227.02,6817.0,195.3784,195.6541,195.3784,195.5938,6817.0
2022-01-27 10:55:00,227.04,227.74,226.92,227.65,12702.0,195.611,196.2141,195.5076,196.1365,12702.0
2022-01-27 11:00:00,227.64,228.45,227.63,228.02,104491.0,196.1279,196.8258,196.1193,196.4553,104491.0
2022-01-27 11:05:00,227.94,228.2,226.73,226.73,7659.0,196.3864,196.6104,195.3439,195.3439,7659.0
2022-01-27 11:10:00,226.85,227.16,226.79,226.79,7840.0,195.4473,195.7144,195.3956,195.3956,7840.0
2022-01-27 11:15:00,226.53,226.53,226.15,226.49,21804.0,195.1716,195.1716,194.8442,195.1371,21804.0
2022-01-27 11:20:00,226.48,226.58,225.75,225.75,21976.0,195.1285,195.2147,194.4996,194.4996,21976.0
2022-01-27 11:25:00,225.57,225.8,225.01,225.02,7224.0,194.3445,194.5426,193.862,193.8706,7224.0
2022-01-27 11:30:00,225.25,225.66,224.97,225.47,111028.0,194.0688,194.422,193.8275,194.2583,111028.0
2022-01-27 11:35:00,225.53,225.66,225.14,225.14,2799.0,194.31,194.422,193.974,193.974,2799.0
2022-01-27 11:40:00,225.38,225.65,225.23,225.31,5007.0,194.1808,194.4134,194.0515,194.1205,5007.0
2022-01-27 11:45:00,225.46,225.82,225.4,225.8,10243.0,194.2497,194.5599,194.198,194.5426,10243.0
2022-01-27 11:50:00,225.81,225.86,225.39,225.47,4714.0,194.5513,194.5943,194.1894,194.2583,4714.0
2022-01-27 11:55:00,225.48,225.64,225.4,225.51,6626.0,194.2669,194.4048,194.198,194.2928,6626.0
2022-01-27 12:00:00,225.42,225.51,225.13,225.51,9128.0,194.2152,194.2928,193.9654,194.2928,9128.0
2022-01-27 12:05:00,225.44,225.51,225.14,225.14,2456.0,194.2325,194.2928,193.974,193.974,2456.0
2022-01-27 12:10:00,225.12,225.24,224.47,224.68,3479.0,193.9568,194.0602,193.3968,193.5777,3479.0
2022-01-27 12:15:00,224.56,224.57,223.48,223.49,1602.0,193.4743,193.4829,192.5438,192.5524,1602.0
2022-01-27 12:20:00,223.6,223.65,222.66,222.78,6385.0,192.6472,192.6903,191.8373,191.9407,6385.0
2022-01-27 12:25:00,222.86,222.95,222.34,222.84,7307.0,192.0096,192.0872,191.5616,191.9924,7307.0
2022-01-27 12:30:00,222.86,222.95,222.43,222.84,6114.0,192.0096,192.0872,191.6391,191.9924,6114.0
2022-01-27 12:35:00,222.65,222.82,222.41,222.42,4894.0,191.8287,191.9752,191.6219,191.6305,4894.0
2022-01-27 12:40:00,222.37,222.48,222.2,222.23,3283.0,191.5875,191.6822,191.441,191.4668,3283.0
2022-01-27 12:45:00,222.13,222.3,221.58,222.2,17521.0,191.3807,191.5271,190.9068,191.441,17521.0
2022-01-27 12:50:00,222.25,222.64,222.16,222.46,5176.0,191.4841,191.8201,191.4065,191.665,5176.0
2022-01-27 12:55:00,222.47,222.9,222.46,222.51,2686.0,191.6736,192.0441,191.665,191.7081,2686.0
2022-01-27 13:00:00,222.71,222.85,222.25,222.4,17064.0,191.8804,192.001,191.4841,191.6133,17064.0
2022-01-27 13:05:00,222.38,222.74,222.29,222.66,15567.0,191.5961,191.9062,191.5185,191.8373,15567.0
2022-01-27 13:10:00,222.73,223.02,222.37,222.88,8419.0,191.8976,192.1475,191.5875,192.0269,8419.0
2022-01-27 13:15:00,222.83,223.0,222.63,222.79,21565.0,191.9838,192.1302,191.8115,191.9493,21565.0
2022-01-27 13:20:00,222.79,222.79,221.82,221.82,3513.0,191.9493,191.9493,191.1136,191.1136,3513.0
2022-01-27 13:25:00,221.78,222.53,221.68,221.68,13199.0,191.0791,191.7253,190.993,190.993,13199.0
2022-01-27 13:30:00,221.92,222.42,221.86,222.42,7895.0,191.1997,191.6305,191.1481,191.6305,7895.0
2022-01-27 13:35:00,222.77,222.93,222.25,222.29,11031.0,191.9321,192.0699,191.4841,191.5185,11031.0
2022-01-27 13:40:00,222.34,223.03,222.14,222.31,16813.0,191.5616,192.1561,191.3893,191.5358,16813.0
2022-01-27 13:45:00,222.54,222.77,222.16,222.43,7411.0,191.7339,191.9321,191.4065,191.6391,7411.0
2022-01-27 13:50:00,222.46,223.01,222.11,222.23,12025.0,191.665,192.1389,191.3634,191.4668,12025.0
2022-01-27 13:55:00,222.41,222.8,222.17,222.55,13896.0,191.6219,191.9579,191.4151,191.7425,13896.0
2022-01-27 14:00:00,222.57,223.47,222.49,223.23,7355.0,191.7598,192.5352,191.6908,192.3284,7355.0
2022-01-27 14:05:00,223.27,223.41,222.9,223.19,4537.0,192.3629,192.4835,192.0441,192.2939,4537.0
2022-01-27 14:10:00,223.2,223.28,222.62,222.63,6968.0,192.3026,192.3715,191.8028,191.8115,6968.0
2022-01-27 14:15:00,222.75,222.81,222.37,222.55,13262.0,191.9149,191.9665,191.5875,191.7425,13262.0
2022-01-27 14:20:00,222.58,222.78,222.4,222.48,8570.0,191.7684,191.9407,191.6133,191.6822,8570.0
2022-01-27 14:25:00,222.6,222.73,222.27,222.46,2622.0,191.7856,191.8976,191.5013,191.665,2622.0
2022-01-27 14:30:00,222.47,222.62,221.94,221.96,5109.0,191.6736,191.8028,191.217,191.2342,5109.0
2022-01-27 14:35:00,222.01,222.41,222.01,222.31,4833.0,191.2773,191.6219,191.2773,191.5358,4833.0
2022-01-27 14:40:00,222.34,222.98,222.34,222.74,3726.0,191.5616,192.113,191.5616,191.9062,3726.0
2022-01-27 14:45:00,222.72,222.83,222.58,222.6,2100.0,191.889,191.9838,191.7684,191.7856,2100.0
2022-01-27 14:50:00,222.56,222.56,221.91,222.14,3201.0,191.7512,191.7512,191.1911,191.3893,3201.0
2022-01-27 14:55:00,222.0,222.41,221.88,222.32,5652.0,191.2687,191.6219,191.1653,191.5444,5652.0
2022-01-27 15:00:00,222.43,222.63,222.16,222.16,4220.0,191.6391,191.8115,191.4065,191.4065,4220.0
2022-01-27 15:05:00,222.18,222.53,222.08,222.22,8294.0,191.4238,191.7253,191.3376,191.4582,8294.0
2022-01-27 15:10:00,222.2,222.2,221.55,221.55,7016.0,191.441,191.441,190.881,190.881,7016.0
2022-01-27 15:15:00,221.55,221.69,221.2,221.69,9727.0,190.881,191.0016,190.5794,191.0016,9727.0
2022-01-27 15:20:00,221.79,221.95,221.45,221.72,3600.0,191.0877,191.2256,190.7948,191.0274,3600.0
2022-01-27 15:25:00,221.98,222.85,221.97,222.71,8157.0,191.2514,192.001,191.2428,191.8804,8157.0
2022-01-27 15:30:00,222.88,223.0,222.62,222.69,7710.0,192.0269,192.1302,191.8028,191.8632,7710.0
2022-01-27 15:35:00,222.74,223.08,222.56,222.62,6693.0,191.9062,192.1992,191.7512,191.8028,6693.0
2022-01-27 15:40:00,222.6,223.31,222.57,223.06,6054.0,191.7856,192.3973,191.7598,192.1819,6054.0
2022-01-27 15:45:00,223.09,223.36,222.63,222.81,15710.0,192.2078,192.4404,191.8115,191.9665,15710.0
2022-01-27 15:50:00,222.59,223.68,222.59,223.51,47730.0,191.777,192.7161,191.777,192.5696,47730.0
2022-01-27 15:55:00,223.46,223.98,223.13,223.27,79864.0,192.5266,192.9746,192.2422,192.3629,79864.0
2022-01-28 09:30:00,223.15,223.96,221.98,222.32,24585.0,192.2595,192.9574,191.2514,191.5444,24585.0
2022-01-28 09:35:00,222.32,222.62,221.91,222.17,6194.0,191.5444,191.8028,191.1911,191.4151,6194.0
2022-01-28 09:40:00,222.33,222.33,221.53,221.81,9658.0,191.553,191.553,190.8637,191.105,9658.0
2022-01-28 09:45:00,221.58,221.81,220.36,220.51,18315.0,190.9068,191.105,189.8557,189.9849,18315.0
2022-01-28 09:50:00,220.55,221.39,220.46,220.48,8517.0,190.0194,190.7431,189.9419,189.9591,8517.0
2022-01-28 09:55:00,220.29,220.52,219.68,219.69,6385.0,189.7954,189.9935,189.2698,189.2784,6385.0
2022-01-28 10:00:00,219.77,220.43,219.4,220.31,20923.0,189.3474,189.916,189.0286,189.8126,20923.0
2022-01-28 10:05:00,220.22,220.51,220.07,220.43,7491.0,189.7351,189.9849,189.6058,189.916,7491.0
2022-01-28 10:10:00,220.5,220.96,220.5,220.85,10154.0,189.9763,190.3726,189.9763,190.2779,10154.0
2022-01-28 10:15:00,220.85,221.23,220.6,221.23,14219.0,190.2779,190.6053,190.0625,190.6053,14219.0
2022-01-28 10:20:00,221.39,221.5,220.76,220.97,8491.0,190.7431,190.8379,190.2003,190.3813,8491.0
2022-01-28 10:25:00,221.0,221.11,220.73,221.05,11382.0,190.4071,190.5019,190.1745,190.4502,11382.0
2022-01-28 10:30:00,221.05,221.14,220.33,220.33,13570.0,190.4502,190.5277,189.8299,189.8299,13570.0
2022-01-28 10:35:00,220.53,220.83,220.43,220.63,11289.0,190.0022,190.2606,189.916,190.0883,11289.0
2022-01-28 10:40:00,220.39,220.49,219.39,219.69,6900.0,189.8815,189.9677,189.02,189.2784,6900.0
2022-01-28 10:45:00,219.81,220.63,219.75,220.48,15905.0,189.3818,190.0883,189.3301,189.9591,15905.0
2022-01-28 10:50:00,220.63,221.51,220.63,221.22,26559.0,190.0883,190.8465,190.0883,190.5966,26559.0
2022-01-28 10:55:00,221.17,221.23,220.56,220.88,164133.0,190.5536,190.6053,190.028,190.3037,164133.0
2022-01-28 11:00:00,220.87,220.87,219.99,220.0,6546.0,190.2951,190.2951,189.5369,189.5455,6546.0
2022-01-28 11:05:00,219.93,220.1,219.15,219.26,11140.0,189.4852,189.6317,188.8132,188.908,11140.0
2022-01-28 11:10:00,219.26,219.69,219.1,219.46,27568.0,188.908,189.2784,188.7701,189.0803,27568.0
2022-01-28 11:15:00,219.47,220.28,219.37,220.03,31226.0,189.0889,189.7868,189.0027,189.5714,31226.0
2022-01-28 11:20:00,219.95,220.08,219.61,220.0,5822.0,189.5025,189.6145,189.2095,189.5455,5822.0
2022-01-28 11:25:00,220.02,220.74,220.02,220.49,8284.0,189.5628,190.1831,189.5628,189.9677,8284.0
2022-01-28 11:30:00,220.51,220.87,220.23,220.59,6109.0,189.9849,190.2951,189.7437,190.0539,6109.0
2022-01-28 11:35:00,220.68,220.74,220.22,220.25,7105.0,190.1314,190.1831,189.7351,189.7609,7105.0
2022-01-28 11:40:00,220.18,220.42,219.96,220.42,5495.0,189.7006,189.9074,189.5111,189.9074,5495.0
2022-01-28 11:45:00,220.43,220.54,220.13,220.13,3443.0,189.916,190.0108,189.6575,189.6575,3443.0
2022-01-28 11:50:00,220.1,220.41,220.07,220.41,3999.0,189.6317,189.8988,189.6058,189.8988,3999.0
2022-01-28 11:55:00,220.42,221.32,220.42,221.16,1889.0,189.9074,190.6828,189.9074,190.545,1889.0
2022-01-28 12:00:00,221.23,221.47,221.22,221.41,7927.0,190.6053,190.812,190.5966,190.7603,7927.0
2022-01-28 12:05:00,221.56,222.12,221.56,222.12,3000.0,190.8896,191.3721,190.8896,191.3721,3000.0
2022-01-28 12:10:00,222.12,222.36,221.85,221.93,6308.0,191.3721,191.5788,191.1394,191.2084,6308.0
2022-01-28 12:15:00,221.93,222.0,221.8,221.94,6273.0,191.2084,191.2687,191.0964,191.217,6273.0
2022-01-28 12:20:00,221.94,221.94,221.36,221.64,7357.0,191.217,191.217,190.7173,190.9585,7357.0
2022-01-28 12:25:00,221.61,221.66,221.4,221.4,3238.0,190.9327,190.9757,190.7517,190.7517,3238.0
2022-01-28 12:30:00,221.48,221.48,221.23,221.26,3039.0,190.8207,190.8207,190.6053,190.6311,3039.0
2022-01-28 12:35:00,221.27,221.27,220.63,220.81,5195.0,190.6397,190.6397,190.0883,190.2434,5195.0
2022-01-28 12:40:00,220.84,220.94,220.8,220.94,2818.0,190.2693,190.3554,190.2348,190.3554,2818.0
2022-01-28 12:45:00,221.0,221.02,220.68,220.68,10354.0,190.4071,190.4243,190.1314,190.1314,10354.0
2022-01-28 12:50:00,220.64,220.64,220.23,220.3,5353.0,190.0969,190.0969,189.7437,189.804,5353.0
2022-01-28 12:55:00,220.36,220.62,220.36,220.45,52730.0,189.8557,190.0797,189.8557,189.9332,52730.0
2022-01-28 13:00:00,220.62,221.2,220.57,221.2,4850.0,190.0797,190.5794,190.0366,190.5794,4850.0
2022-01-28 13:05:00,221.24,221.56,221.2,221.55,4313.0,190.6139,190.8896,190.5794,190.881,4313.0
2022-01-28 13:10:00,221.59,221.71,221.38,221.67,4790.0,190.9154,191.0188,190.7345,190.9844,4790.0
2022-01-28 13:15:00,221.78,221.89,221.67,221.67,5287.0,191.0791,191.1739,190.9844,190.9844,5287.0
2022-01-28 13:20:00,221.65,221.81,221.42,221.81,4600.0,190.9671,191.105,190.769,191.105,4600.0
2022-01-28 13:25:00,221.85,221.86,221.53,221.66,4465.0,191.1394,191.1481,190.8637,190.9757,4465.0
2022-01-28 13:30:00,221.77,222.01,221.73,221.91,2680.0,191.0705,191.2773,191.0361,191.1911,2680.0
2022-01-28 13:35:00,221.91,222.38,221.76,222.09,4300.0,191.1911,191.5961,191.0619,191.3462,4300.0
2022-01-28 13:40:00,221.91,222.17,221.9,222.15,1802.0,191.1911,191.4151,191.1825,191.3979,1802.0
2022-01-28 13:45:00,222.01,222.21,221.81,221.93,4920.0,191.2773,191.4496,191.105,191.2084,4920.0
2022-01-28 13:50:00,221.94,222.23,221.93,222.23,3491.0,191.217,191.4668,191.2084,191.4668,3491.0
2022-01-28 13:55:00,222.16,222.28,221.85,221.92,7121.0,191.4065,191.5099,191.1394,191.1997,7121.0
2022-01-28 14:00:00,221.84,222.1,221.84,221.93,9776.0,191.1308,191.3548,191.1308,191.2084,9776.0
2022-01-28 14:05:00,221.84,221.97,221.62,221.63,4746.0,191.1308,191.2428,190.9413,190.9499,4746.0
2022-01-28 14:10:00,221.58,221.71,221.48,221.48,6048.0,190.9068,191.0188,190.8207,190.8207,6048.0
2022-01-28 14:15:00,221.45,221.76,221.25,221.76,5262.0,190.7948,191.0619,190.6225,191.0619,5262.0
2022-01-28 14:20:00,221.6,221.63,221.37,221.38,5315.0,190.924,190.9499,190.7259,190.7345,5315.0
2022-01-28 14:25:00,221.37,221.39,220.96,220.96,3792.0,190.7259,190.7431,190.3726,190.3726,3792.0
2022-01-28 14:30:00,220.78,221.1,220.53,220.72,7597.0,190.2176,190.4933,190.0022,190.1659,7597.0
2022-01-28 14:35:00,220.65,221.03,220.64,221.03,5891.0,190.1056,190.433,190.0969,190.433,5891.0
2022-01-28 14:40:00,221.15,221.79,221.15,221.69,3405.0,190.5363,191.0877,190.5363,191.0016,3405.0
2022-01-28 14:45:00,221.69,222.03,221.6,222.0,8510.0,191.0016,191.2945,190.924,191.2687,8510.0
2022-01-28 14:50:00,222.01,222.11,221.86,221.99,5500.0,191.2773,191.3634,191.1481,191.2601,5500.0
2022-01-28 14:55:00,221.99,222.4,221.99,222.25,6086.0,191.2601,191.6133,191.2601,191.4841,6086.0
2022-01-28 15:00:00,222.27,222.55,222.2,222.49,3406.0,191.5013,191.7425,191.441,191.6908,3406.0
2022-01-28 15:05:00,222.41,222.57,222.39,222.53,6300.0,191.6219,191.7598,191.6047,191.7253,6300.0
2022-01-28 15:10:00,222.5,222.54,222.08,222.39,21402.0,191.6995,191.7339,191.3376,191.6047,21402.0
2022-01-28 15:15:00,222.43,222.72,222.34,222.64,5694.0,191.6391,191.889,191.5616,191.8201,5694.0
2022-01-28 15:20:00,222.56,223.35,222.51,223.35,4109.0,191.7512,192.4318,191.7081,192.4318,4109.0
2022-01-28 15:25:00,223.46,223.46,223.1,223.26,9753.0,192.5266,192.5266,192.2164,192.3543,9753.0
2022-01-28 15:30:00,223.36,223.94,223.02,223.86,14502.0,192.4404,192.9401,192.1475,192.8712,14502.0
2022-01-28 15:35:00,223.83,223.95,223.42,223.67,8964.0,192.8453,192.9487,192.4921,192.7075,8964.0
2022-01-28 15:40:00,223.68,224.15,223.67,224.02,15391.0,192.7161,193.1211,192.7075,193.009,15391.0
2022-01-28 15:45:00,224.04,224.84,223.99,224.78,36599.0,193.0263,193.7155,192.9832,193.6638,36599.0
2022-01-28 15:50:00,224.83,225.29,224.76,225.17,33983.0,193.7069,194.1032,193.6466,193.9999,33983.0
2022-01-28 15:55:00,225.2,225.8,225.2,225.76,67204.0,194.0257,194.5426,194.0257,194.5082,67204.0
2022-01-31 09:30:00,225.27,226.55,223.64,226.0,25195.0,194.086,195.1888,192.6816,194.715,25195.0
2022-01-31 09:35:00,225.87,226.32,225.06,225.06,24491.0,194.603,194.9907,193.9051,193.9051,24491.0
2022-01-31 09:40:00,225.01,225.74,224.65,224.96,11798.0,193.862,194.4909,193.5518,193.8189,11798.0
2022-01-31 09:45:00,224.66,224.8,223.91,224.47,5469.0,193.5605,193.6811,192.9143,193.3968,5469.0
2022-01-31 09:50:00,224.67,225.45,224.67,225.42,7440.0,193.5691,194.2411,193.5691,194.2152,7440.0
2022-01-31 09:55:00,225.55,225.88,224.99,225.48,4427.0,194.3272,194.6116,193.8448,194.2669,4427.0
2022-01-31 10:00:00,225.41,225.79,225.34,225.7,2166.0,194.2066,194.534,194.1463,194.4565,2166.0
2022-01-31 10:05:00,225.53,225.8,225.34,225.8,5247.0,194.31,194.5426,194.1463,194.5426,5247.0
2022-01-31 10:10:00,225.86,225.86,225.42,225.43,2700.0,194.5943,194.5943,194.2152,194.2239,2700.0
2022-01-31 10:15:00,225.25,225.67,225.25,225.5,6789.0,194.0688,194.4306,194.0688,194.2842,6789.0
2022-01-31 10:20:00,225.66,226.09,225.58,225.77,9100.0,194.422,194.7925,194.3531,194.5168,9100.0
2022-01-31 10:25:00,225.9,226.08,225.63,225.76,5102.0,194.6288,194.7839,194.3962,194.5082,5102.0
2022-01-31 10:30:00,225.87,226.31,225.77,226.26,4741.0,194.603,194.982,194.5168,194.939,4741.0
2022-01-31 10:35:00,226.37,226.44,226.19,226.33,3141.0,195.0337,195.094,194.8787,194.9993,3141.0
2022-01-31 10:40:00,226.39,226.7,226.21,226.68,4167.0,195.051,195.3181,194.8959,195.3008,4167.0
2022-01-31 10:45:00,226.67,226.71,225.96,226.26,6996.0,195.2922,195.3267,194.6805,194.939,6996.0
2022-01-31 10:50:00,226.43,226.64,226.41,226.52,3097.0,195.0854,195.2664,195.0682,195.163,3097.0
2022-01-31 10:55:00,226.48,226.61,226.44,226.52,5478.0,195.1285,195.2405,195.094,195.163,5478.0
2022-01-31 11:00:00,226.51,226.53,226.03,226.04,4950.0,195.1544,195.1716,194.7408,194.7494,4950.0
2022-01-31 11:05:00,226.03,226.11,225.92,226.04,6285.0,194.7408,194.8097,194.646,194.7494,6285.0
2022-01-31 11:10:00,226.06,226.39,226.02,226.33,4165.0,194.7667,195.051,194.7322,194.9993,4165.0
2022-01-31 11:15:00,226.26,226.37,226.01,226.19,7579.0,194.939,195.0337,194.7236,194.8787,7579.0
2022-01-31 11:20:00,226.25,226.25,226.01,226.01,3852.0,194.9303,194.9303,194.7236,194.7236,3852.0
2022-01-31 11:25:00,226.04,226.22,225.95,226.15,8552.0,194.7494,194.9045,194.6719,194.8442,8552.0
2022-01-31 11:30:00,226.22,226.27,226.02,226.15,5630.0,194.9045,194.9476,194.7322,194.8442,5630.0
2022-01-31 11:35:00,226.08,226.14,225.96,226.08,4941.0,194.7839,194.8356,194.6805,194.7839,4941.0
2022-01-31 11:40:00,226.16,226.29,226.1,226.26,2219.0,194.8528,194.9648,194.8011,194.939,2219.0
2022-01-31 11:45:00,226.21,226.56,226.18,226.55,4400.0,194.8959,195.1974,194.87,195.1888,4400.0
2022-01-31 11:50:00,226.48,226.75,226.44,226.74,19694.0,195.1285,195.3611,195.094,195.3525,19694.0
2022-01-31 11:55:00,226.75,226.84,226.64,226.84,8373.0,195.3611,195.4387,195.2664,195.4387,8373.0
2022-01-31 12:00:00,226.86,226.86,226.38,226.38,2957.0,195.4559,195.4559,195.0424,195.0424,2957.0
2022-01-31 12:05:00,226.37,226.52,226.37,226.41,6061.0,195.0337,195.163,195.0337,195.0682,6061.0
2022-01-31 12:10:00,226.42,227.2,226.41,227.01,36772.0,195.0768,195.7488,195.0682,195.5851,36772.0
2022-01-31 12:15:00,227.08,227.47,227.06,227.3,15581.0,195.6455,195.9815,195.6282,195.835,15581.0
2022-01-31 12:20:00,227.28,227.28,226.92,227.07,32596.0,195.8178,195.8178,195.5076,195.6368,32596.0
2022-01-31 12:25:00,226.99,227.25,226.89,226.95,2795.0,195.5679,195.7919,195.4818,195.5334,2795.0
2022-01-31 12:30:00,226.96,227.04,226.87,226.98,23996.0,195.5421,195.611,195.4645,195.5593,23996.0
2022-01-31 12:35:00,227.0,227.12,227.0,227.05,3146.0,195.5765,195.6799,195.5765,195.6196,3146.0
2022-01-31 12:40:00,227.09,227.29,227.07,227.26,3298.0,195.6541,195.8264,195.6368,195.8005,3298.0
2022-01-31 12:45:00,227.18,227.79,227.18,227.79,4400.0,195.7316,196.2572,195.7316,196.2572,4400.0
2022-01-31 12:50:00,227.73,227.89,227.63,227.89,3400.0,196.2055,196.3433,196.1193,196.3433,3400.0
2022-01-31 12:55:00,227.94,227.94,227.63,227.63,2845.0,196.3864,196.3864,196.1193,196.1193,2845.0
2022-01-31 13:00:00,227.59,227.67,227.3,227.49,4577.0,196.0849,196.1538,195.835,195.9987,4577.0
2022-01-31 13:05:00,227.4,227.4,227.32,227.34,1200.0,195.9212,195.9212,195.8522,195.8695,1200.0
2022-01-31 13:10:00,227.18,227.56,227.08,227.52,6293.0,195.7316,196.059,195.6455,196.0245,6293.0
2022-01-31 13:15:00,227.61,228.1,227.54,228.08,3970.0,196.1021,196.5243,196.0418,196.507,3970.0
2022-01-31 13:20:00,228.04,228.15,227.97,227.98,3803.0,196.4726,196.5673,196.4123,196.4209,3803.0
2022-01-31 13:25:00,228.07,228.09,227.96,227.97,2843.0,196.4984,196.5156,196.4036,196.4123,2843.0
2022-01-31 13:30:00,227.79,227.96,227.74,227.87,5158.0,196.2572,196.4036,196.2141,196.3261,5158.0
2022-01-31 13:35:00,227.79,227.84,227.49,227.51,3186.0,196.2572,196.3002,195.9987,196.0159,3186.0
2022-01-31 13:40:00,227.47,227.68,227.42,227.55,4579.0,195.9815,196.1624,195.9384,196.0504,4579.0
2022-01-31 13:45:00,227.51,227.66,227.49,227.56,3734.0,196.0159,196.1452,195.9987,196.059,3734.0
2022-01-31 13:50:00,227.54,227.59,227.47,227.56,2918.0,196.0418,196.0849,195.9815,196.059,2918.0
2022-01-31 13:55:00,227.62,227.69,227.57,227.69,111124.0,196.1107,196.171,196.0676,196.171,111124.0
2022-01-31 14:00:00,227.74,227.88,227.73,227.73,2133.0,196.2141,196.3347,196.2055,196.2055,2133.0
2022-01-31 14:05:00,227.87,228.0,227.87,227.98,1601.0,196.3261,196.4381,196.3261,196.4209,1601.0
2022-01-31 14:10:00,228.03,228.2,227.98,228.2,7903.0,196.4639,196.6104,196.4209,196.6104,7903.0
2022-01-31 14:15:00,228.13,228.14,227.98,228.01,1600.0,196.5501,196.5587,196.4209,196.4467,1600.0
2022-01-31 14:20:00,228.0,228.1,227.97,228.04,3321.0,196.4381,196.5243,196.4123,196.4726,3321.0
2022-01-31 14:25:00,228.04,228.06,227.92,227.92,2654.0,196.4726,196.4898,196.3692,196.3692,2654.0
2022-01-31 14:30:00,228.01,228.04,227.9,227.99,3597.0,196.4467,196.4726,196.3519,196.4295,3597.0
2022-01-31 14:35:00,227.97,228.04,227.88,228.04,6514.0,196.4123,196.4726,196.3347,196.4726,6514.0
2022-01-31 14:40:00,228.03,228.16,227.96,228.07,3927.0,196.4639,196.5759,196.4036,196.4984,3927.0
2022-01-31 14:45:00,228.07,228.18,228.0,228.05,2832.0,196.4984,196.5932,196.4381,196.4812,2832.0
2022-01-31 14:50:00,228.06,228.12,227.91,227.92,3477.0,196.4898,196.5415,196.3606,196.3692,3477.0
2022-01-31 14:55:00,227.89,228.08,227.89,228.08,5056.0,196.3433,196.507,196.3433,196.507,5056.0
2022-01-31 15:00:00,228.04,228.56,228.04,228.39,15745.0,196.4726,196.9206,196.4726,196.7741,15745.0
2022-01-31 15:05:00,228.3,228.53,228.3,228.35,6869.0,196.6966,196.8947,196.6966,196.7396,6869.0
2022-01-31 15:10:00,228.28,228.34,227.95,228.03,7682.0,196.6793,196.731,196.395,196.4639,7682.0
2022-01-31 15:15:00,228.03,228.53,228.03,228.49,14000.0,196.4639,196.8947,196.4639,196.8603,14000.0
2022-01-31 15:20:00,228.57,228.83,228.43,228.8,6507.0,196.9292,197.1532,196.8086,197.1274,6507.0
2022-01-31 15:25:00,228.86,228.93,228.5,228.74,9917.0,197.179,197.2394,196.8689,197.0757,9917.0
2022-01-31 15:30:00,228.69,229.14,228.5,229.14,37697.0,197.0326,197.4203,196.8689,197.4203,37697.0
2022-01-31 15:35:00,229.17,229.23,228.96,229.18,16431.0,197.4461,197.4978,197.2652,197.4548,16431.0
2022-01-31 15:40:00,229.2,229.2,228.89,229.01,22364.0,197.472,197.472,197.2049,197.3083,22364.0
2022-01-31 15:45:00,228.89,229.31,228.74,229.25,17021.0,197.2049,197.5668,197.0757,197.5151,17021.0
2022-01-31 15:50:00,229.24,230.11,229.24,230.01,79618.0,197.5064,198.256,197.5064,198.1699,79618.0
2022-01-31 15:55:00,230.02,230.02,229.2,229.49,95363.0,198.1785,198.1785,197.472,197.7218,95363.0
2022-02-01 09:30:00,229.33,229.56,228.55,229.44,22436.0,197.584,197.7821,196.912,197.6788,22436.0
2022-02-01 09:35:00,229.29,230.36,229.26,230.13,8313.0,197.5495,198.4714,197.5237,198.2732,8313.0
2022-02-01 09:40:00,229.99,230.34,229.47,230.07,7085.0,198.1526,198.4542,197.7046,198.2215,7085.0
2022-02-01 09:45:00,229.96,230.58,229.61,230.58,12465.0,198.1268,198.6609,197.8252,198.6609,12465.0
2022-02-01 09:50:00,230.58,230.71,230.28,230.28,4858.0,198.6609,198.773,198.4025,198.4025,4858.0
2022-02-01 09:55:00,230.28,230.32,229.63,229.9,6208.0,198.4025,198.4369,197.8425,198.0751,6208.0
2022-02-01 10:00:00,230.02,230.25,229.04,229.21,14608.0,198.1785,198.3766,197.3341,197.4806,14608.0
2022-02-01 10:05:00,229.13,229.28,228.73,229.16,9414.0,197.4117,197.5409,197.067,197.4375,9414.0
2022-02-01 10:10:00,229.35,229.78,229.25,229.73,9705.0,197.6012,197.9717,197.5151,197.9286,9705.0
2022-02-01 10:15:00,229.7,229.7,228.95,229.22,6483.0,197.9028,197.9028,197.2566,197.4892,6483.0
2022-02-01 10:20:00,229.04,229.52,229.03,229.34,2378.0,197.3341,197.7477,197.3255,197.5926,2378.0
2022-02-01 10:25:00,229.1,229.28,228.93,228.93,6766.0,197.3858,197.5409,197.2394,197.2394,6766.0
2022-02-01 10:30:00,228.78,228.94,228.37,228.37,4954.0,197.1101,197.248,196.7569,196.7569,4954.0
2022-02-01 10:35:00,228.45,228.66,228.39,228.55,3774.0,196.8258,197.0067,196.7741,196.912,3774.0
2022-02-01 10:40:00,228.44,228.75,228.13,228.44,3947.0,196.8172,197.0843,196.5501,196.8172,3947.0
2022-02-01 10:45:00,228.25,228.57,228.12,228.25,1828.0,196.6535,196.9292,196.5415,196.6535,1828.0
2022-02-01 10:50:00,228.34,229.12,228.33,229.12,5404.0,196.731,197.4031,196.7224,197.4031,5404.0
2022-02-01 10:55:00,229.13,229.55,229.04,229.55,9634.0,197.4117,197.7735,197.3341,197.7735,9634.0
2022-02-01 11:00:00,229.7,229.86,229.58,229.58,4752.0,197.9028,198.0406,197.7994,197.7994,4752.0
2022-02-01 11:05:00,229.68,229.8,229.32,229.41,4483.0,197.8855,197.9889,197.5754,197.6529,4483.0
2022-02-01 11:10:00,229.36,229.76,229.35,229.44,3667.0,197.6098,197.9545,197.6012,197.6788,3667.0
2022-02-01 11:15:00,229.51,229.8,229.51,229.52,6462.0,197.7391,197.9889,197.7391,197.7477,6462.0
2022-02-01 11:20:00,229.53,229.58,229.4,229.49,4899.0,197.7563,197.7994,197.6443,197.7218,4899.0
2022-02-01 11:25:00,229.41,229.43,228.96,229.03,8637.0,197.6529,197.6701,197.2652,197.3255,8637.0
2022-02-01 11:30:00,228.95,229.43,228.76,229.35,28333.0,197.2566,197.6701,197.0929,197.6012,28333.0
2022-02-01 11:35:00,229.39,229.68,229.39,229.39,52609.0,197.6357,197.8855,197.6357,197.6357,52609.0
2022-02-01 11:40:00,229.49,229.57,229.31,229.43,4146.0,197.7218,197.7908,197.5668,197.6701,4146.0
2022-02-01 11:45:00,229.49,229.77,229.46,229.59,6204.0,197.7218,197.9631,197.696,197.808,6204.0
2022-02-01 11:50:00,229.56,229.87,229.53,229.7,3930.0,197.7821,198.0492,197.7563,197.9028,3930.0
2022-02-01 11:55:00,229.83,230.32,229.83,230.26,6678.0,198.0148,198.4369,198.0148,198.3852,6678.0
2022-02-01 12:00:00,230.25,230.51,230.14,230.26,6681.0,198.3766,198.6006,198.2819,198.3852,6681.0
2022-02-01 12:05:00,230.24,230.44,230.14,230.27,2047.0,198.368,198.5403,198.2819,198.3939,2047.0
2022-02-01 12:10:00,230.28,230.28,229.9,229.97,4609.0,198.4025,198.4025,198.0751,198.1354,4609.0
2022-02-01 12:15:00,229.98,230.19,229.97,230.11,2952.0,198.144,198.3249,198.1354,198.256,2952.0
2022-02-01 12:20:00,230.12,230.31,229.99,230.31,3267.0,198.2646,198.4283,198.1526,198.4283,3267.0
2022-02-01 12:25:00,230.23,230.32,229.92,230.32,3716.0,198.3594,198.4369,198.0923,198.4369,3716.0
2022-02-01 12:30:00,230.21,230.32,230.05,230.06,4716.0,198.3422,198.4369,198.2043,198.2129,4716.0
2022-02-01 12:35:00,230.1,230.41,230.1,230.36,2434.0,198.2474,198.5145,198.2474,198.4714,2434.0
2022-02-01 12:40:00,230.31,230.42,230.27,230.33,2385.0,198.4283,198.5231,198.3939,198.4456,2385.0
2022-02-01 12:45:00,230.38,230.39,230.2,230.3,1554.0,198.4886,198.4973,198.3336,198.4197,1554.0
2022-02-01 12:50:00,230.18,230.41,230.18,230.34,1740.0,198.3163,198.5145,198.3163,198.4542,1740.0
2022-02-01 12:55:00,230.42,230.86,230.21,230.47,12936.0,198.5231,198.9022,198.3422,198.5662,12936.0
2022-02-01 13:00:00,230.47,230.57,230.4,230.48,6395.0,198.5662,198.6523,198.5059,198.5748,6395.0
2022-02-01 13:05:00,230.42,230.52,230.3,230.3,2915.0,198.5231,198.6093,198.4197,198.4197,2915.0
2022-02-01 13:10:00,230.33,230.35,230.07,230.07,1000.0,198.4456,198.4628,198.2215,198.2215,1000.0
2022-02-01 13:15:00,230.15,230.26,230.12,230.15,2678.0,198.2905,198.3852,198.2646,198.2905,2678.0
2022-02-01 13:20:00,230.17,230.22,230.04,230.2,4060.0,198.3077,198.3508,198.1957,198.3336,4060.0
2022-02-01 13:25:00,230.14,230.38,230.13,230.3,3900.0,198.2819,198.4886,198.2732,198.4197,3900.0
2022-02-01 13:30:00,230.39,230.87,230.39,230.7,8123.0,198.4973,198.9108,198.4973,198.7643,8123.0
2022-02-01 13:35:00,230.53,230.62,230.3,230.58,2747.0,198.6179,198.6954,198.4197,198.6609,2747.0
2022-02-01 13:40:00,230.66,230.73,230.6,230.62,1058.0,198.7299,198.7902,198.6782,198.6954,1058.0
2022-02-01 13:45:00,230.71,230.94,230.71,230.93,2018.0,198.773,198.9711,198.773,198.9625,2018.0
2022-02-01 13:50:00,230.94,231.24,230.93,230.96,31274.0,198.9711,199.2296,198.9625,198.9883,31274.0
2022-02-01 13:55:00,230.9,231.1,230.86,231.09,1030.0,198.9367,199.109,198.9022,199.1004,1030.0
2022-02-01 14:00:00,231.04,231.04,230.75,230.9,3492.0,199.0573,199.0573,198.8074,198.9367,3492.0
2022-02-01 14:05:00,230.84,231.04,230.83,230.85,2677.0,198.885,199.0573,198.8763,198.8936,2677.0
2022-02-01 14:10:00,230.89,231.03,230.71,230.8,2866.0,198.928,199.0487,198.773,198.8505,2866.0
2022-02-01 14:15:00,230.92,230.92,230.69,230.74,1909.0,198.9539,198.9539,198.7557,198.7988,1909.0
2022-02-01 14:20:00,230.63,230.85,230.51,230.85,4821.0,198.704,198.8936,198.6006,198.8936,4821.0
2022-02-01 14:25:00,230.85,231.08,230.8,231.08,6252.0,198.8936,199.0917,198.8505,199.0917,6252.0
2022-02-01 14:30:00,231.04,231.14,230.96,231.01,2623.0,199.0573,199.1434,198.9883,199.0314,2623.0
2022-02-01 14:35:00,230.99,231.08,230.82,231.05,7549.0,199.0142,199.0917,198.8677,199.0659,7549.0
2022-02-01 14:40:00,231.05,231.05,230.95,230.98,2673.0,199.0659,199.0659,198.9797,199.0056,2673.0
2022-02-01 14:45:00,231.05,231.13,230.89,230.89,5542.0,199.0659,199.1348,198.928,198.928,5542.0
2022-02-01 14:50:00,230.87,230.9,230.37,230.39,5289.0,198.9108,198.9367,198.48,198.4973,5289.0
2022-02-01 14:55:00,230.33,230.6,230.25,230.51,6121.0,198.4456,198.6782,198.3766,198.6006,6121.0
2022-02-01 15:00:00,230.42,230.68,230.42,230.6,7507.0,198.5231,198.7471,198.5231,198.6782,7507.0
2022-02-01 15:05:00,230.56,230.99,230.48,230.99,9862.0,198.6437,199.0142,198.5748,199.0142,9862.0
2022-02-01 15:10:00,231.05,231.19,230.92,231.19,3980.0,199.0659,199.1865,198.9539,199.1865,3980.0
2022-02-01 15:15:00,231.19,231.27,231.13,231.24,3983.0,199.1865,199.2554,199.1348,199.2296,3983.0
2022-02-01 15:20:00,231.29,231.51,231.16,231.51,6883.0,199.2727,199.4622,199.1607,199.4622,6883.0
2022-02-01 15:25:00,231.49,231.7,231.43,231.67,4355.0,199.445,199.6259,199.3933,199.6001,4355.0
2022-02-01 15:30:00,231.62,231.99,231.62,231.98,11504.0,199.557,199.8758,199.557,199.8671,11504.0
2022-02-01 15:35:00,231.96,231.96,231.39,231.39,11031.0,199.8499,199.8499,199.3588,199.3588,11031.0
2022-02-01 15:40:00,231.46,231.84,231.4,231.82,8314.0,199.4191,199.7465,199.3674,199.7293,8314.0
2022-02-01 15:45:00,231.79,231.94,231.68,231.9,14581.0,199.7035,199.8327,199.6087,199.7982,14581.0
2022-02-01 15:50:00,231.91,232.93,231.91,232.43,82001.0,199.8068,200.6856,199.8068,200.2549,82001.0
2022-02-01 15:55:00,232.41,232.42,231.84,232.01,96750.0,200.2376,200.2462,199.7465,199.893,96750.0
2022-02-02 09:30:00,232.19,232.82,231.74,232.71,27683.0,200.0481,200.5909,199.6604,200.4961,27683.0
2022-02-02 09:35:00,232.76,233.86,232.72,233.77,40091.0,200.5392,201.4869,200.5047,201.4094,40091.0
2022-02-02 09:40:00,234.0,234.13,233.5,233.5,32591.0,201.6075,201.7195,201.1767,201.1767,32591.0
2022-02-02 09:45:00,233.64,233.69,233.45,233.57,4095.0,201.2974,201.3404,201.1337,201.237,4095.0
2022-02-02 09:50:00,233.62,233.99,233.58,233.78,9181.0,201.2801,201.5989,201.2457,201.418,9181.0
2022-02-02 09:55:00,233.6,234.0,233.15,233.16,6070.0,201.2629,201.6075,200.8752,200.8838,6070.0
2022-02-02 10:00:00,233.37,233.97,233.37,233.71,3081.0,201.0647,201.5817,201.0647,201.3577,3081.0
2022-02-02 10:05:00,233.52,233.85,233.49,233.8,4288.0,201.194,201.4783,201.1681,201.4352,4288.0
2022-02-02 10:10:00,233.65,234.36,233.63,233.82,5947.0,201.306,201.9177,201.2887,201.4524,5947.0
2022-02-02 10:15:00,233.79,234.01,233.72,234.0,8201.0,201.4266,201.6161,201.3663,201.6075,8201.0
2022-02-02 10:20:00,234.0,234.31,233.95,234.19,6435.0,201.6075,201.8746,201.5644,201.7712,6435.0
2022-02-02 10:25:00,234.2,234.24,234.05,234.08,4779.0,201.7798,201.8143,201.6506,201.6764,4779.0
2022-02-02 10:30:00,234.14,234.24,234.02,234.02,9722.0,201.7281,201.8143,201.6248,201.6248,9722.0
2022-02-02 10:35:00,234.01,234.03,233.52,233.83,9915.0,201.6161,201.6334,201.194,201.4611,9915.0
2022-02-02 10:40:00,233.99,234.35,233.99,234.28,6572.0,201.5989,201.9091,201.5989,201.8488,6572.0
2022-02-02 10:45:00,234.35,234.49,234.16,234.31,8706.0,201.9091,202.0297,201.7454,201.8746,8706.0
2022-02-02 10:50:00,234.33,234.52,234.15,234.4,7393.0,201.8918,202.0555,201.7368,201.9521,7393.0
2022-02-02 10:55:00,234.44,234.87,234.44,234.86,6851.0,201.9866,202.3571,201.9866,202.3485,6851.0
2022-02-02 11:00:00,234.83,234.91,234.65,234.82,8088.0,202.3226,202.3916,202.1675,202.314,8088.0
2022-02-02 11:05:00,234.85,234.98,234.67,234.73,3975.0,202.3399,202.4519,202.1848,202.2365,3975.0
2022-02-02 11:10:00,234.75,234.93,234.72,234.75,8319.0,202.2537,202.4088,202.2279,202.2537,8319.0
2022-02-02 11:15:00,234.83,235.34,234.63,235.34,38060.0,202.3226,202.762,202.1503,202.762,38060.0
2022-02-02 11:20:00,235.5,235.95,235.47,235.64,7733.0,202.8999,203.2876,202.874,203.0205,7733.0
2022-02-02 11:25:00,235.69,235.73,235.41,235.47,4531.0,203.0636,203.098,202.8223,202.874,4531.0
2022-02-02 11:30:00,235.46,235.97,235.42,235.79,10633.0,202.8654,203.3048,202.831,203.1497,10633.0
2022-02-02 11:35:00,235.79,236.16,235.72,236.16,11858.0,203.1497,203.4685,203.0894,203.4685,11858.0
2022-02-02 11:40:00,236.25,236.48,236.09,236.36,12465.0,203.5461,203.7442,203.4082,203.6408,12465.0
2022-02-02 11:45:00,236.34,236.51,236.19,236.37,4446.0,203.6236,203.7701,203.4944,203.6494,4446.0
2022-02-02 11:50:00,236.37,236.87,236.28,236.7,33220.0,203.6494,204.0802,203.5719,203.9338,33220.0
2022-02-02 11:55:00,236.66,236.91,236.57,236.88,11627.0,203.8993,204.1147,203.8218,204.0888,11627.0
2022-02-02 12:00:00,236.87,237.43,236.87,237.33,58000.0,204.0802,204.5627,204.0802,204.4766,58000.0
2022-02-02 12:05:00,237.28,237.64,237.13,237.58,32231.0,204.4335,204.7436,204.3042,204.6919,32231.0
2022-02-02 12:10:00,237.63,237.85,237.23,237.83,74018.0,204.735,204.9246,204.3904,204.9073,74018.0
2022-02-02 12:15:00,237.82,238.12,237.4,237.48,71746.0,204.8987,205.1572,204.5369,204.6058,71746.0
2022-02-02 12:20:00,237.4,237.53,236.92,237.45,16297.0,204.5369,204.6489,204.1233,204.5799,16297.0
2022-02-02 12:25:00,237.4,237.72,236.99,237.05,17290.0,204.5369,204.8126,204.1836,204.2353,17290.0
2022-02-02 12:30:00,237.05,237.23,236.93,237.0,4514.0,204.2353,204.3904,204.1319,204.1922,4514.0
2022-02-02 12:35:00,237.06,237.36,237.0,237.2,3802.0,204.2439,204.5024,204.1922,204.3645,3802.0
2022-02-02 12:40:00,237.21,237.58,237.13,237.53,7214.0,204.3732,204.6919,204.3042,204.6489,7214.0
2022-02-02 12:45:00,237.52,237.91,237.48,237.89,5908.0,204.6402,204.9763,204.6058,204.959,5908.0
2022-02-02 12:50:00,237.78,238.06,237.78,238.02,14393.0,204.8643,205.1055,204.8643,205.071,14393.0
2022-02-02 12:55:00,237.98,238.15,237.95,238.15,4276.0,205.0366,205.183,205.0107,205.183,4276.0
2022-02-02 13:00:00,238.15,238.51,238.1,238.49,14723.0,205.183,205.4932,205.14,205.476,14723.0
2022-02-02 13:05:00,238.5,238.5,238.24,238.33,6560.0,205.4846,205.4846,205.2606,205.3381,6560.0
2022-02-02 13:10:00,238.11,238.24,238.11,238.21,2892.0,205.1486,205.2606,205.1486,205.2347,2892.0
2022-02-02 13:15:00,238.27,238.48,238.08,238.09,11388.0,205.2864,205.4674,205.1227,205.1313,11388.0
2022-02-02 13:20:00,238.16,238.2,237.8,237.84,6347.0,205.1917,205.2261,204.8815,204.916,6347.0
2022-02-02 13:25:00,237.87,238.03,237.6,237.77,7694.0,204.9418,205.0797,204.7092,204.8556,7694.0
2022-02-02 13:30:00,237.75,238.06,237.75,238.01,2300.0,204.8384,205.1055,204.8384,205.0624,2300.0
2022-02-02 13:35:00,238.09,238.41,238.09,238.41,4007.0,205.1313,205.407,205.1313,205.407,4007.0
2022-02-02 13:40:00,238.43,238.68,238.38,238.63,5618.0,205.4243,205.6397,205.3812,205.5966,5618.0
2022-02-02 13:45:00,238.65,238.68,238.5,238.62,5045.0,205.6138,205.6397,205.4846,205.588,5045.0
2022-02-02 13:50:00,238.62,238.8,238.62,238.68,4719.0,205.588,205.7431,205.588,205.6397,4719.0
2022-02-02 13:55:00,238.7,238.92,238.47,238.91,6827.0,205.6569,205.8464,205.4587,205.8378,6827.0
2022-02-02 14:00:00,238.88,238.95,238.66,238.82,8136.0,205.812,205.8723,205.6224,205.7603,8136.0
2022-02-02 14:05:00,238.88,238.88,238.73,238.88,10388.0,205.812,205.812,205.6828,205.812,10388.0
2022-02-02 14:10:00,238.88,238.94,238.78,238.89,10957.0,205.812,205.8637,205.7258,205.8206,10957.0
2022-02-02 14:15:00,238.87,238.93,238.7,238.93,8351.0,205.8034,205.8551,205.6569,205.8551,8351.0
2022-02-02 14:20:00,238.95,238.95,238.66,238.68,6774.0,205.8723,205.8723,205.6224,205.6397,6774.0
2022-02-02 14:25:00,238.64,238.83,238.58,238.73,19519.0,205.6052,205.7689,205.5535,205.6828,19519.0
2022-02-02 14:30:00,238.81,238.97,238.75,238.97,8026.0,205.7517,205.8895,205.7,205.8895,8026.0
2022-02-02 14:35:00,239.0,239.01,238.76,238.85,7203.0,205.9154,205.924,205.7086,205.7861,7203.0
2022-02-02 14:40:00,238.9,239.02,238.88,238.96,7506.0,205.8292,205.9326,205.812,205.8809,7506.0
2022-02-02 14:45:00,239.0,239.41,238.97,239.32,19961.0,205.9154,206.2686,205.8895,206.1911,19961.0
2022-02-02 14:50:00,239.34,239.52,239.25,239.52,13491.0,206.2083,206.3634,206.1308,206.3634,13491.0
2022-02-02 14:55:00,239.52,239.52,239.22,239.4,16330.0,206.3634,206.3634,206.1049,206.26,16330.0
2022-02-02 15:00:00,239.4,239.51,239.11,239.36,47669.0,206.26,206.3548,206.0101,206.2255,47669.0
2022-02-02 15:05:00,239.27,239.49,239.17,239.29,41599.0,206.148,206.3375,206.0618,206.1652,41599.0
2022-02-02 15:10:00,239.31,239.62,239.31,239.41,12755.0,206.1825,206.4495,206.1825,206.2686,12755.0
2022-02-02 15:15:00,239.46,239.74,239.33,239.7,11339.0,206.3117,206.5529,206.1997,206.5185,11339.0
2022-02-02 15:20:00,239.73,239.73,239.23,239.32,15122.0,206.5443,206.5443,206.1135,206.1911,15122.0
2022-02-02 15:25:00,239.35,239.46,238.99,239.04,13983.0,206.2169,206.3117,205.9068,205.9498,13983.0
2022-02-02 15:30:00,239.04,239.24,238.91,239.22,12651.0,205.9498,206.1222,205.8378,206.1049,12651.0
2022-02-02 15:35:00,239.22,239.24,238.96,239.08,22145.0,206.1049,206.1222,205.8809,205.9843,22145.0
2022-02-02 15:40:00,239.07,239.36,239.05,239.35,16189.0,205.9757,206.2255,205.9585,206.2169,16189.0
2022-02-02 15:45:00,239.37,239.87,239.26,239.83,44040.0,206.2342,206.6649,206.1394,206.6305,44040.0
2022-02-02 15:50:00,239.81,239.92,239.58,239.8,81645.0,206.6132,206.708,206.4151,206.6046,81645.0
2022-02-02 15:55:00,239.76,240.04,239.29,239.3,94583.0,206.5702,206.8114,206.1652,206.1738,94583.0
2022-02-03 09:30:00,239.11,239.57,237.58,238.18,31029.0,206.0101,206.4065,204.6919,205.2089,31029.0
2022-02-03 09:35:00,238.37,238.69,238.02,238.29,9905.0,205.3726,205.6483,205.071,205.3037,9905.0
2022-02-03 09:40:00,238.3,238.77,238.18,238.28,7105.0,205.3123,205.7172,205.2089,205.295,7105.0
2022-02-03 09:45:00,238.22,238.66,237.88,238.66,17395.0,205.2433,205.6224,204.9504,205.6224,17395.0
2022-02-03 09:50:00,238.52,239.3,238.51,238.95,25477.0,205.5018,206.1738,205.4932,205.8723,25477.0
2022-02-03 09:55:00,238.88,239.17,238.62,238.91,124095.0,205.812,206.0618,205.588,205.8378,124095.0
2022-02-03 10:00:00,239.0,239.59,238.91,239.34,12135.0,205.9154,206.4237,205.8378,206.2083,12135.0
2022-02-03 10:05:00,239.31,239.77,239.29,239.49,29280.0,206.1825,206.5788,206.1652,206.3375,29280.0
2022-02-03 10:10:00,239.48,240.41,239.48,240.41,11744.0,206.3289,207.1302,206.3289,207.1302,11744.0
2022-02-03 10:15:00,240.34,240.37,239.68,239.69,18092.0,207.0699,207.0957,206.5012,206.5099,18092.0
2022-02-03 10:20:00,239.82,240.15,239.66,239.92,24722.0,206.6219,206.9062,206.484,206.708,24722.0
2022-02-03 10:25:00,240.05,240.36,239.83,239.96,12126.0,206.82,207.0871,206.6305,206.7425,12126.0
2022-02-03 10:30:00,239.96,240.4,239.76,240.35,5011.0,206.7425,207.1216,206.5702,207.0785,5011.0
2022-02-03 10:35:00,240.37,240.69,239.87,240.25,8943.0,207.0957,207.3714,206.6649,206.9923,8943.0
2022-02-03 10:40:00,240.16,240.99,240.16,240.92,36681.0,206.9148,207.6299,206.9148,207.5696,36681.0
2022-02-03 10:45:00,240.91,240.99,240.55,240.77,19053.0,207.561,207.6299,207.2508,207.4404,19053.0
2022-02-03 10:50:00,240.8,241.18,240.8,240.9,13472.0,207.4662,207.7936,207.4662,207.5524,13472.0
2022-02-03 10:55:00,240.96,241.1,240.84,240.97,31693.0,207.6041,207.7247,207.5007,207.6127,31693.0
2022-02-03 11:00:00,240.98,241.07,240.71,241.04,14637.0,207.6213,207.6988,207.3887,207.673,14637.0
2022-02-03 11:05:00,241.06,241.52,240.95,241.0,18308.0,207.6902,208.0865,207.5954,207.6385,18308.0
2022-02-03 11:10:00,241.09,241.13,240.69,240.93,22906.0,207.7161,207.7505,207.3714,207.5782,22906.0
2022-02-03 11:15:00,240.95,241.02,240.62,240.97,19323.0,207.5954,207.6557,207.3111,207.6127,19323.0
2022-02-03 11:20:00,240.98,241.1,240.83,241.01,16696.0,207.6213,207.7247,207.492,207.6471,16696.0
2022-02-03 11:25:00,241.04,241.04,240.75,240.99,50813.0,207.673,207.673,207.4231,207.6299,50813.0
2022-02-03 11:30:00,240.95,241.15,240.92,241.02,18157.0,207.5954,207.7678,207.5696,207.6557,18157.0
2022-02-03 11:35:00,241.09,241.14,240.95,241.08,7342.0,207.7161,207.7591,207.5954,207.7074,7342.0
2022-02-03 11:40:00,241.01,241.04,240.78,241.02,37772.0,207.6471,207.673,207.449,207.6557,37772.0
2022-02-03 11:45:00,240.99,241.06,240.87,240.93,20720.0,207.6299,207.6902,207.5265,207.5782,20720.0
2022-02-03 11:50:00,240.95,241.13,240.82,240.93,12945.0,207.5954,207.7505,207.4834,207.5782,12945.0
2022-02-03 11:55:00,240.98,241.07,240.88,241.04,20698.0,207.6213,207.6988,207.5351,207.673,20698.0
2022-02-03 12:00:00,241.0,241.2,240.91,240.97,12849.0,207.6385,207.8108,207.561,207.6127,12849.0
2022-02-03 12:05:00,241.0,241.19,240.92,241.17,8605.0,207.6385,207.8022,207.5696,207.785,8605.0
2022-02-03 12:10:00,241.09,241.43,240.95,241.31,9157.0,207.7161,208.009,207.5954,207.9056,9157.0
2022-02-03 12:15:00,241.3,241.92,241.1,241.19,24390.0,207.897,208.4312,207.7247,207.8022,24390.0
2022-02-03 12:20:00,241.17,241.48,241.12,241.39,4720.0,207.785,208.0521,207.7419,207.9745,4720.0
2022-02-03 12:25:00,241.41,241.41,241.14,241.28,3581.0,207.9918,207.9918,207.7591,207.8798,3581.0
2022-02-03 12:30:00,241.24,241.33,241.07,241.15,2935.0,207.8453,207.9228,207.6988,207.7678,2935.0
2022-02-03 12:35:00,241.22,241.75,241.22,241.75,8651.0,207.8281,208.2847,207.8281,208.2847,8651.0
2022-02-03 12:40:00,241.74,241.87,241.66,241.77,13352.0,208.2761,208.3881,208.2072,208.3019,13352.0
2022-02-03 12:45:00,241.82,241.83,241.24,241.35,13889.0,208.345,208.3536,207.8453,207.9401,13889.0
2022-02-03 12:50:00,241.4,241.43,241.33,241.34,1137.0,207.9831,208.009,207.9228,207.9314,1137.0
2022-02-03 12:55:00,241.32,241.89,241.32,241.79,12993.0,207.9142,208.4053,207.9142,208.3192,12993.0
2022-02-03 13:00:00,241.8,241.98,241.6,241.96,55040.0,208.3278,208.4829,208.1555,208.4656,55040.0
2022-02-03 13:05:00,241.96,242.3,241.53,241.65,54729.0,208.4656,208.7586,208.0951,208.1985,54729.0
2022-02-03 13:10:00,241.6,241.6,240.93,240.93,10115.0,208.1555,208.1555,207.5782,207.5782,10115.0
2022-02-03 13:15:00,241.01,241.15,240.91,241.07,11374.0,207.6471,207.7678,207.561,207.6988,11374.0
2022-02-03 13:20:00,241.12,241.12,240.95,241.04,8483.0,207.7419,207.7419,207.5954,207.673,8483.0
2022-02-03 13:25:00,241.12,241.13,240.27,240.35,220923.0,207.7419,207.7505,207.0096,207.0785,220923.0
2022-02-03 13:30:00,240.26,240.89,240.13,240.49,20265.0,207.001,207.5437,206.8889,207.1991,20265.0
2022-02-03 13:35:00,240.55,240.69,240.41,240.69,16010.0,207.2508,207.3714,207.1302,207.3714,16010.0
2022-02-03 13:40:00,240.52,240.88,240.52,240.71,5830.0,207.225,207.5351,207.225,207.3887,5830.0
2022-02-03 13:45:00,240.79,241.58,240.79,241.12,13822.0,207.4576,208.1382,207.4576,207.7419,13822.0
2022-02-03 13:50:00,241.24,241.5,241.22,241.28,3691.0,207.8453,208.0693,207.8281,207.8798,3691.0
2022-02-03 13:55:00,241.3,241.64,241.16,241.64,6810.0,207.897,208.1899,207.7764,208.1899,6810.0
2022-02-03 14:00:00,241.58,241.65,241.21,241.21,5858.0,208.1382,208.1985,207.8194,207.8194,5858.0
2022-02-03 14:05:00,241.37,241.48,241.15,241.19,9240.0,207.9573,208.0521,207.7678,207.8022,9240.0
2022-02-03 14:10:00,241.15,241.46,241.13,241.44,6114.0,207.7678,208.0348,207.7505,208.0176,6114.0
2022-02-03 14:15:00,241.45,241.53,241.42,241.42,1962.0,208.0262,208.0951,208.0004,208.0004,1962.0
2022-02-03 14:20:00,241.31,241.61,241.31,241.61,7923.0,207.9056,208.1641,207.9056,208.1641,7923.0
2022-02-03 14:25:00,241.56,241.56,240.88,241.05,6262.0,208.121,208.121,207.5351,207.6816,6262.0
2022-02-03 14:30:00,240.96,241.04,240.58,240.77,30645.0,207.6041,207.673,207.2767,207.4404,30645.0
2022-02-03 14:35:00,240.82,241.0,240.52,240.59,9147.0,207.4834,207.6385,207.225,207.2853,9147.0
2022-02-03 14:40:00,240.52,240.87,240.19,240.33,32663.0,207.225,207.5265,206.9406,207.0613,32663.0
2022-02-03 14:45:00,240.44,240.72,240.37,240.57,12717.0,207.156,207.3973,207.0957,207.268,12717.0
2022-02-03 14:50:00,240.44,240.6,240.31,240.47,65959.0,207.156,207.2939,207.044,207.1819,65959.0
2022-02-03 14:55:00,240.45,240.68,240.21,240.4,20742.0,207.1647,207.3628,206.9579,207.1216,20742.0
2022-02-03 15:00:00,240.45,240.69,240.35,240.45,15401.0,207.1647,207.3714,207.0785,207.1647,15401.0
2022-02-03 15:05:00,240.49,240.73,240.42,240.73,46571.0,207.1991,207.4059,207.1388,207.4059,46571.0
2022-02-03 15:10:00,240.73,240.81,240.53,240.78,9268.0,207.4059,207.4748,207.2336,207.449,9268.0
2022-02-03 15:15:00,240.84,241.12,240.84,241.12,7672.0,207.5007,207.7419,207.5007,207.7419,7672.0
2022-02-03 15:20:00,241.13,241.18,240.69,240.79,7782.0,207.7505,207.7936,207.3714,207.4576,7782.0
2022-02-03 15:25:00,240.71,241.08,240.69,240.97,10121.0,207.3887,207.7074,207.3714,207.6127,10121.0
2022-02-03 15:30:00,240.96,241.21,240.86,240.97,23850.0,207.6041,207.8194,207.5179,207.6127,23850.0
2022-02-03 15:35:00,240.9,241.12,240.72,240.93,28226.0,207.5524,207.7419,207.3973,207.5782,28226.0
2022-02-03 15:40:00,240.93,241.07,240.77,240.91,21409.0,207.5782,207.6988,207.4404,207.561,21409.0
2022-02-03 15:45:00,240.86,241.11,240.71,241.11,37604.0,207.5179,207.7333,207.3887,207.7333,37604.0
2022-02-03 15:50:00,241.08,241.2,240.59,241.09,97413.0,207.7074,207.8108,207.2853,207.7161,97413.0
2022-02-03 15:55:00,241.03,241.36,240.99,241.07,279172.0,207.6644,207.9487,207.6299,207.6988,279172.0
2022-02-04 09:30:00,238.98,240.87,238.98,240.44,28018.0,205.8981,207.5265,205.8981,207.156,28018.0
2022-02-04 09:35:00,240.47,242.06,240.33,242.06,17621.0,207.1819,208.5518,207.0613,208.5518,17621.0
2022-02-04 09:40:00,242.02,242.72,241.87,242.37,9185.0,208.5173,209.1204,208.3881,208.8189,9185.0
2022-02-04 09:45:00,242.3,242.38,241.77,242.21,9708.0,208.7586,208.8275,208.3019,208.681,9708.0
2022-02-04 09:50:00,242.25,242.64,241.74,242.64,22712.0,208.7155,209.0515,208.2761,209.0515,22712.0
2022-02-04 09:55:00,242.6,242.71,242.31,242.53,9113.0,209.017,209.1118,208.7672,208.9567,9113.0
2022-02-04 10:00:00,242.36,243.25,242.21,242.81,20618.0,208.8103,209.577,208.681,209.198,20618.0
2022-02-04 10:05:00,243.19,243.75,242.85,243.48,9745.0,209.5254,210.0078,209.2324,209.7752,9745.0
2022-02-04 10:10:00,243.51,243.64,243.4,243.55,8306.0,209.8011,209.9131,209.7063,209.8355,8306.0
2022-02-04 10:15:00,243.68,244.04,243.53,244.04,15300.0,209.9475,210.2577,209.8183,210.2577,15300.0
2022-02-04 10:20:00,244.01,244.2,243.9,244.18,17961.0,210.2318,210.3955,210.1371,210.3783,17961.0
2022-02-04 10:25:00,244.14,244.36,243.79,243.83,14110.0,210.3438,210.5334,210.0423,210.0768,14110.0
2022-02-04 10:30:00,243.87,244.44,243.75,244.03,16837.0,210.1112,210.6023,210.0078,210.2491,16837.0
2022-02-04 10:35:00,243.98,244.15,243.47,243.62,35414.0,210.206,210.3525,209.7666,209.8958,35414.0
2022-02-04 10:40:00,243.77,244.15,243.64,244.09,11167.0,210.0251,210.3525,209.9131,210.3008,11167.0
2022-02-04 10:45:00,244.14,244.3,243.61,244.25,12100.0,210.3438,210.4817,209.8872,210.4386,12100.0
2022-02-04 10:50:00,244.29,244.85,244.28,244.75,8704.0,210.4731,210.9556,210.4645,210.8694,8704.0
2022-02-04 10:55:00,244.81,245.06,244.52,245.02,22271.0,210.9211,211.1365,210.6712,211.102,22271.0
2022-02-04 11:00:00,245.02,245.27,244.79,244.96,12842.0,211.102,211.3174,210.9039,211.0503,12842.0
2022-02-04 11:05:00,244.83,244.94,244.38,244.86,12626.0,210.9383,211.0331,210.5506,210.9642,12626.0
2022-02-04 11:10:00,244.87,244.91,244.31,244.66,13677.0,210.9728,211.0073,210.4903,210.7919,13677.0
2022-02-04 11:15:00,244.55,245.17,244.42,244.94,19389.0,210.6971,211.2313,210.5851,211.0331,19389.0
2022-02-04 11:20:00,244.87,245.23,244.87,245.16,11606.0,210.9728,211.283,210.9728,211.2226,11606.0
2022-02-04 11:25:00,245.17,245.79,245.17,245.59,22004.0,211.2313,211.7654,211.2313,211.5931,22004.0
2022-02-04 11:30:00,245.44,245.76,245.36,245.47,14139.0,211.4639,211.7396,211.395,211.4897,14139.0
2022-02-04 11:35:00,245.47,246.0,245.41,245.94,10266.0,211.4897,211.9464,211.438,211.8947,10266.0
2022-02-04 11:40:00,245.95,246.28,245.83,246.28,6869.0,211.9033,212.1876,211.7999,212.1876,6869.0
2022-02-04 11:45:00,246.17,246.42,246.09,246.3,16033.0,212.0928,212.3082,212.0239,212.2048,16033.0
2022-02-04 11:50:00,246.28,246.28,245.2,245.57,34257.0,212.1876,212.1876,211.2571,211.5759,34257.0
2022-02-04 11:55:00,245.56,245.69,245.43,245.64,5426.0,211.5673,211.6793,211.4553,211.6362,5426.0
2022-02-04 12:00:00,245.55,245.76,245.41,245.65,15443.0,211.5587,211.7396,211.438,211.6448,15443.0
2022-02-04 12:05:00,245.74,245.79,245.43,245.69,5847.0,211.7224,211.7654,211.4553,211.6793,5847.0
2022-02-04 12:10:00,245.76,245.84,245.52,245.84,6958.0,211.7396,211.8085,211.5328,211.8085,6958.0
2022-02-04 12:15:00,245.69,245.83,245.62,245.75,9377.0,211.6793,211.7999,211.619,211.731,9377.0
2022-02-04 12:20:00,245.67,245.94,245.62,245.89,13858.0,211.6621,211.8947,211.619,211.8516,13858.0
2022-02-04 12:25:00,245.97,246.1,245.83,245.83,3554.0,211.9205,212.0325,211.7999,211.7999,3554.0
2022-02-04 12:30:00,245.83,246.01,245.63,245.7,6550.0,211.7999,211.955,211.6276,211.6879,6550.0
2022-02-04 12:35:00,245.76,245.82,245.59,245.75,3313.0,211.7396,211.7913,211.5931,211.731,3313.0
2022-02-04 12:40:00,245.82,245.82,245.42,245.68,5453.0,211.7913,211.7913,211.4467,211.6707,5453.0
2022-02-04 12:45:00,245.7,246.04,245.7,245.86,11001.0,211.6879,211.9808,211.6879,211.8257,11001.0
2022-02-04 12:50:00,245.87,245.88,245.8,245.82,1500.0,211.8344,211.843,211.7741,211.7913,1500.0
2022-02-04 12:55:00,245.85,246.03,245.74,246.03,5438.0,211.8171,211.9722,211.7224,211.9722,5438.0
2022-02-04 13:00:00,246.1,246.47,246.1,246.46,10440.0,212.0325,212.3513,212.0325,212.3427,10440.0
2022-02-04 13:05:00,246.44,246.69,246.44,246.69,6820.0,212.3255,212.5409,212.3255,212.5409,6820.0
2022-02-04 13:10:00,246.66,246.81,246.49,246.5,26195.0,212.515,212.6442,212.3685,212.3772,26195.0
2022-02-04 13:15:00,246.46,246.55,246.28,246.5,8298.0,212.3427,212.4202,212.1876,212.3772,8298.0
2022-02-04 13:20:00,246.42,246.55,246.39,246.55,8811.0,212.3082,212.4202,212.2824,212.4202,8811.0
2022-02-04 13:25:00,246.5,246.5,245.91,246.06,8877.0,212.3772,212.3772,211.8688,211.9981,8877.0
2022-02-04 13:30:00,246.08,246.21,245.9,246.21,10198.0,212.0153,212.1273,211.8602,212.1273,10198.0
2022-02-04 13:35:00,246.23,246.38,246.11,246.36,4769.0,212.1445,212.2738,212.0411,212.2565,4769.0
2022-02-04 13:40:00,246.48,246.71,246.31,246.47,3709.0,212.3599,212.5581,212.2135,212.3513,3709.0
2022-02-04 13:45:00,246.5,246.52,246.0,246.36,6227.0,212.3772,212.3944,211.9464,212.2565,6227.0
2022-02-04 13:50:00,246.42,246.59,246.36,246.59,6845.0,212.3082,212.4547,212.2565,212.4547,6845.0
2022-02-04 13:55:00,246.5,246.59,246.37,246.49,6367.0,212.3772,212.4547,212.2651,212.3685,6367.0
2022-02-04 14:00:00,246.54,246.55,246.17,246.31,11173.0,212.4116,212.4202,212.0928,212.2135,11173.0
2022-02-04 14:05:00,246.29,246.31,245.94,246.09,9786.0,212.1962,212.2135,211.8947,212.0239,9786.0
2022-02-04 14:10:00,246.09,246.12,245.84,246.12,9214.0,212.0239,212.0498,211.8085,212.0498,9214.0
2022-02-04 14:15:00,246.12,246.21,245.88,246.02,5201.0,212.0498,212.1273,211.843,211.9636,5201.0
2022-02-04 14:20:00,246.03,246.32,245.95,246.11,16036.0,211.9722,212.2221,211.9033,212.0411,16036.0
2022-02-04 14:25:00,246.14,246.45,246.12,246.28,11696.0,212.067,212.3341,212.0498,212.1876,11696.0
2022-02-04 14:30:00,246.29,246.37,246.06,246.19,7427.0,212.1962,212.2651,211.9981,212.1101,7427.0
2022-02-04 14:35:00,246.26,246.39,246.09,246.28,7513.0,212.1704,212.2824,212.0239,212.1876,7513.0
2022-02-04 14:40:00,246.4,246.52,246.25,246.29,7547.0,212.291,212.3944,212.1618,212.1962,7547.0
2022-02-04 14:45:00,246.2,246.52,246.16,246.51,8235.0,212.1187,212.3944,212.0842,212.3858,8235.0
2022-02-04 14:50:00,246.49,246.71,246.39,246.71,9069.0,212.3685,212.5581,212.2824,212.5581,9069.0
2022-02-04 14:55:00,246.73,247.14,246.73,247.1,10118.0,212.5753,212.9286,212.5753,212.8941,10118.0
2022-02-04 15:00:00,247.07,247.15,247.0,247.06,5130.0,212.8682,212.9372,212.8079,212.8596,5130.0
2022-02-04 15:05:00,246.99,247.51,246.94,247.51,10587.0,212.7993,213.2473,212.7562,213.2473,10587.0
2022-02-04 15:10:00,247.52,247.84,247.41,247.54,11568.0,213.256,213.5317,213.1612,213.2732,11568.0
2022-02-04 15:15:00,247.59,247.59,247.09,247.22,6957.0,213.3163,213.3163,212.8855,212.9975,6957.0
2022-02-04 15:20:00,247.28,247.44,247.24,247.38,6017.0,213.0492,213.187,213.0147,213.1353,6017.0
2022-02-04 15:25:00,247.47,247.81,247.45,247.77,17223.0,213.2129,213.5058,213.1956,213.4713,17223.0
2022-02-04 15:30:00,247.92,248.2,247.87,247.99,13438.0,213.6006,213.8418,213.5575,213.6609,13438.0
2022-02-04 15:35:00,247.94,248.18,247.92,247.99,18901.0,213.6178,213.8246,213.6006,213.6609,18901.0
2022-02-04 15:40:00,248.0,248.06,247.73,247.81,34926.0,213.6695,213.7212,213.4369,213.5058,34926.0
2022-02-04 15:45:00,247.77,248.05,247.47,247.86,59926.0,213.4713,213.7126,213.2129,213.5489,59926.0
2022-02-04 15:50:00,247.86,248.03,246.95,246.97,75641.0,213.5489,213.6954,212.7649,212.7821,75641.0
2022-02-04 15:55:00,246.92,247.03,246.16,246.26,105675.0,212.739,212.8338,212.0842,212.1704,105675.0
2022-02-07 09:30:00,246.5,246.68,245.25,245.61,22940.0,212.3772,212.5322,211.3002,211.6104,22940.0
2022-02-07 09:35:00,245.83,246.06,245.08,245.08,2429.0,211.7999,211.9981,211.1537,211.1537,2429.0
2022-02-07 09:40:00,245.21,245.65,244.83,244.95,4981.0,211.2657,211.6448,210.9383,211.0417,4981.0
2022-02-07 09:45:00,244.89,244.95,244.22,244.49,4867.0,210.99,211.0417,210.4128,210.6454,4867.0
2022-02-07 09:50:00,244.59,244.96,244.35,244.46,3700.0,210.7316,211.0503,210.5248,210.6195,3700.0
2022-02-07 09:55:00,244.57,244.91,244.0,244.16,7006.0,210.7143,211.0073,210.2232,210.3611,7006.0
2022-02-07 10:00:00,244.39,244.84,244.39,244.84,2869.0,210.5592,210.9469,210.5592,210.9469,2869.0
2022-02-07 10:05:00,244.9,245.21,244.36,244.36,6051.0,210.9986,211.2657,210.5334,210.5334,6051.0
2022-02-07 10:10:00,244.46,244.46,243.65,243.77,5272.0,210.6195,210.6195,209.9217,210.0251,5272.0
2022-02-07 10:15:00,243.88,244.16,243.88,244.1,3938.0,210.1198,210.3611,210.1198,210.3094,3938.0
2022-02-07 10:20:00,244.05,244.47,244.0,244.09,7156.0,210.2663,210.6282,210.2232,210.3008,7156.0
2022-02-07 10:25:00,244.23,244.7,244.02,244.7,4624.0,210.4214,210.8263,210.2405,210.8263,4624.0
2022-02-07 10:30:00,244.56,244.88,244.4,244.86,8182.0,210.7057,210.9814,210.5679,210.9642,8182.0
2022-02-07 10:35:00,244.88,245.11,244.79,244.87,7409.0,210.9814,211.1796,210.9039,210.9728,7409.0
2022-02-07 10:40:00,244.88,244.92,244.34,244.59,5200.0,210.9814,211.0159,210.5162,210.7316,5200.0
2022-02-07 10:45:00,244.7,244.96,244.59,244.79,5664.0,210.8263,211.0503,210.7316,210.9039,5664.0
2022-02-07 10:50:00,244.86,245.09,244.77,244.91,6680.0,210.9642,211.1623,210.8866,211.0073,6680.0
2022-02-07 10:55:00,244.89,245.32,244.89,244.9,5747.0,210.99,211.3605,210.99,210.9986,5747.0
2022-02-07 11:00:00,244.91,245.0,244.59,244.59,7008.0,211.0073,211.0848,210.7316,210.7316,7008.0
2022-02-07 11:05:00,244.57,244.7,244.33,244.49,5289.0,210.7143,210.8263,210.5075,210.6454,5289.0
2022-02-07 11:10:00,244.54,244.84,244.54,244.84,4470.0,210.6885,210.9469,210.6885,210.9469,4470.0
2022-02-07 11:15:00,244.79,245.05,244.66,245.05,4544.0,210.9039,211.1279,210.7919,211.1279,4544.0
2022-02-07 11:20:00,245.08,245.09,244.87,245.03,5104.0,211.1537,211.1623,210.9728,211.1106,5104.0
2022-02-07 11:25:00,245.1,245.25,244.97,245.06,7495.0,211.171,211.3002,211.059,211.1365,7495.0
2022-02-07 11:30:00,245.06,245.14,244.88,245.0,3647.0,211.1365,211.2054,210.9814,211.0848,3647.0
2022-02-07 11:35:00,244.91,244.98,244.76,244.77,5355.0,211.0073,211.0676,210.878,210.8866,5355.0
2022-02-07 11:40:00,244.76,244.77,244.22,244.36,3945.0,210.878,210.8866,210.4128,210.5334,3945.0
2022-02-07 11:45:00,244.46,244.71,244.36,244.71,2070.0,210.6195,210.8349,210.5334,210.8349,2070.0
2022-02-07 11:50:00,244.82,244.9,244.68,244.89,4351.0,210.9297,210.9986,210.8091,210.99,4351.0
2022-02-07 11:55:00,244.85,245.09,244.85,245.09,1602.0,210.9556,211.1623,210.9556,211.1623,1602.0
2022-02-07 12:00:00,245.09,245.24,245.01,245.21,4646.0,211.1623,211.2916,211.0934,211.2657,4646.0
2022-02-07 12:05:00,245.21,245.21,244.87,245.11,3326.0,211.2657,211.2657,210.9728,211.1796,3326.0
2022-02-07 12:10:00,245.03,245.03,244.72,244.85,1418.0,211.1106,211.1106,210.8436,210.9556,1418.0
2022-02-07 12:15:00,244.85,244.85,244.5,244.51,6309.0,210.9556,210.9556,210.654,210.6626,6309.0
2022-02-07 12:20:00,244.45,244.48,244.24,244.39,2429.0,210.6109,210.6368,210.43,210.5592,2429.0
2022-02-07 12:25:00,244.39,244.4,243.92,243.94,32113.0,210.5592,210.5679,210.1543,210.1715,32113.0
2022-02-07 12:30:00,243.96,243.96,243.69,243.69,2497.0,210.1888,210.1888,209.9561,209.9561,2497.0
2022-02-07 12:35:00,243.79,243.84,243.41,243.48,3990.0,210.0423,210.0854,209.7149,209.7752,3990.0
2022-02-07 12:40:00,243.54,243.59,243.42,243.49,2751.0,209.8269,209.87,209.7235,209.7838,2751.0
2022-02-07 12:45:00,243.47,243.79,243.46,243.62,4046.0,209.7666,210.0423,209.758,209.8958,4046.0
2022-02-07 12:50:00,243.58,243.7,243.5,243.68,5641.0,209.8614,209.9648,209.7924,209.9475,5641.0
2022-02-07 12:55:00,243.7,243.94,243.7,243.92,4315.0,209.9648,210.1715,209.9648,210.1543,4315.0
2022-02-07 13:00:00,243.89,244.1,243.83,244.06,3344.0,210.1285,210.3094,210.0768,210.2749,3344.0
2022-02-07 13:05:00,244.06,244.06,243.78,243.86,2090.0,210.2749,210.2749,210.0337,210.1026,2090.0
2022-02-07 13:10:00,243.84,244.09,243.84,244.05,4408.0,210.0854,210.3008,210.0854,210.2663,4408.0
2022-02-07 13:15:00,244.02,244.17,243.85,243.88,3766.0,210.2405,210.3697,210.094,210.1198,3766.0
2022-02-07 13:20:00,243.87,244.17,243.73,243.9,20552.0,210.1112,210.3697,209.9906,210.1371,20552.0
2022-02-07 13:25:00,243.92,244.16,243.85,243.91,10563.0,210.1543,210.3611,210.094,210.1457,10563.0
2022-02-07 13:30:00,243.95,244.04,243.92,243.99,5879.0,210.1801,210.2577,210.1543,210.2146,5879.0
2022-02-07 13:35:00,243.95,244.08,243.87,243.91,5685.0,210.1801,210.2922,210.1112,210.1457,5685.0
2022-02-07 13:40:00,243.97,244.07,243.88,243.91,7523.0,210.1974,210.2835,210.1198,210.1457,7523.0
2022-02-07 13:45:00,243.91,244.05,243.03,243.07,12829.0,210.1457,210.2663,209.3875,209.422,12829.0
2022-02-07 13:50:00,243.08,243.12,242.77,243.05,7169.0,209.4306,209.465,209.1635,209.4047,7169.0
2022-02-07 13:55:00,243.09,243.53,243.08,243.49,4194.0,209.4392,209.8183,209.4306,209.7838,4194.0
2022-02-07 14:00:00,243.43,243.46,243.22,243.41,3272.0,209.7321,209.758,209.5512,209.7149,3272.0
2022-02-07 14:05:00,243.36,243.68,243.27,243.56,5160.0,209.6718,209.9475,209.5943,209.8441,5160.0
2022-02-07 14:10:00,243.56,243.87,243.53,243.64,3055.0,209.8441,210.1112,209.8183,209.9131,3055.0
2022-02-07 14:15:00,243.67,243.98,243.63,243.9,2342.0,209.9389,210.206,209.9044,210.1371,2342.0
2022-02-07 14:20:00,243.95,244.29,243.9,244.06,6212.0,210.1801,210.4731,210.1371,210.2749,6212.0
2022-02-07 14:25:00,244.04,244.2,243.96,244.2,1909.0,210.2577,210.3955,210.1888,210.3955,1909.0
2022-02-07 14:30:00,244.14,244.3,244.08,244.3,4605.0,210.3438,210.4817,210.2922,210.4817,4605.0
2022-02-07 14:35:00,244.37,244.71,244.36,244.55,15911.0,210.542,210.8349,210.5334,210.6971,15911.0
2022-02-07 14:40:00,244.54,244.6,244.47,244.59,8129.0,210.6885,210.7402,210.6282,210.7316,8129.0
2022-02-07 14:45:00,244.6,244.6,244.41,244.46,2739.0,210.7402,210.7402,210.5765,210.6195,2739.0
2022-02-07 14:50:00,244.46,244.51,244.25,244.25,3729.0,210.6195,210.6626,210.4386,210.4386,3729.0
2022-02-07 14:55:00,244.3,244.44,244.16,244.43,3766.0,210.4817,210.6023,210.3611,210.5937,3766.0
2022-02-07 15:00:00,244.39,244.49,244.3,244.45,4300.0,210.5592,210.6454,210.4817,210.6109,4300.0
2022-02-07 15:05:00,244.45,244.66,244.44,244.55,5529.0,210.6109,210.7919,210.6023,210.6971,5529.0
2022-02-07 15:10:00,244.61,244.92,244.61,244.92,5356.0,210.7488,211.0159,210.7488,211.0159,5356.0
2022-02-07 15:15:00,244.88,245.08,244.88,244.94,6013.0,210.9814,211.1537,210.9814,211.0331,6013.0
2022-02-07 15:20:00,245.01,245.16,244.84,244.86,8762.0,211.0934,211.2226,210.9469,210.9642,8762.0
2022-02-07 15:25:00,244.78,244.93,244.37,244.37,5581.0,210.8953,211.0245,210.542,210.542,5581.0
2022-02-07 15:30:00,244.4,244.62,244.11,244.11,3813.0,210.5679,210.7574,210.318,210.318,3813.0
2022-02-07 15:35:00,244.15,244.32,243.73,243.73,7058.0,210.3525,210.4989,209.9906,209.9906,7058.0
2022-02-07 15:40:00,243.7,243.71,243.49,243.52,9245.0,209.9648,209.9734,209.7838,209.8097,9245.0
2022-02-07 15:45:00,243.47,243.48,242.9,242.91,13848.0,209.7666,209.7752,209.2755,209.2841,13848.0
2022-02-07 15:50:00,243.04,243.33,242.34,242.49,32672.0,209.3961,209.646,208.793,208.9223,32672.0
2022-02-07 15:55:00,242.5,242.86,242.05,242.66,58882.0,208.9309,209.241,208.5432,209.0687,58882.0
2022-02-08 09:30:00,240.86,242.64,238.2,239.77,45037.0,207.5179,209.0515,205.2261,206.5788,45037.0
2022-02-08 09:35:00,239.53,239.85,238.21,238.22,11081.0,206.372,206.6477,205.2347,205.2433,11081.0
2022-02-08 09:40:00,238.06,238.45,237.76,238.02,19324.0,205.1055,205.4415,204.847,205.071,19324.0
2022-02-08 09:45:00,237.92,237.99,237.25,237.25,19915.0,204.9849,205.0452,204.4076,204.4076,19915.0
2022-02-08 09:50:00,237.24,237.91,237.13,237.55,17218.0,204.399,204.9763,204.3042,204.6661,17218.0
2022-02-08 09:55:00,237.42,238.5,237.42,238.32,8348.0,204.5541,205.4846,204.5541,205.3295,8348.0
2022-02-08 10:00:00,238.25,238.38,237.9,238.21,7518.0,205.2692,205.3812,204.9676,205.2347,7518.0
2022-02-08 10:05:00,238.11,238.8,238.07,238.73,9162.0,205.1486,205.7431,205.1141,205.6828,9162.0
2022-02-08 10:10:00,238.79,238.79,238.28,238.3,5500.0,205.7344,205.7344,205.295,205.3123,5500.0
2022-02-08 10:15:00,238.3,238.54,237.96,237.97,5355.0,205.3123,205.5191,205.0193,205.028,5355.0
2022-02-08 10:20:00,238.02,238.77,237.97,238.61,21798.0,205.071,205.7172,205.028,205.5794,21798.0
2022-02-08 10:25:00,238.56,238.91,238.47,238.87,6645.0,205.5363,205.8378,205.4587,205.8034,6645.0
2022-02-08 10:30:00,239.05,239.21,238.9,239.09,8750.0,205.9585,206.0963,205.8292,205.9929,8750.0
2022-02-08 10:35:00,238.92,239.04,238.8,239.01,7046.0,205.8464,205.9498,205.7431,205.924,7046.0
2022-02-08 10:40:00,239.06,239.31,238.48,238.57,19261.0,205.9671,206.1825,205.4674,205.5449,19261.0
2022-02-08 10:45:00,238.57,238.75,238.48,238.53,15099.0,205.5449,205.7,205.4674,205.5104,15099.0
2022-02-08 10:50:00,238.57,238.66,238.5,238.62,3650.0,205.5449,205.6224,205.4846,205.588,3650.0
2022-02-08 10:55:00,238.67,238.71,238.46,238.67,12450.0,205.6311,205.6655,205.4501,205.6311,12450.0
2022-02-08 11:00:00,238.64,238.7,238.53,238.7,5002.0,205.6052,205.6569,205.5104,205.6569,5002.0
2022-02-08 11:05:00,238.75,239.08,238.72,238.98,4064.0,205.7,205.9843,205.6741,205.8981,4064.0
2022-02-08 11:10:00,238.98,239.48,238.98,239.38,7867.0,205.8981,206.3289,205.8981,206.2428,7867.0
2022-02-08 11:15:00,239.39,239.78,239.35,239.78,8398.0,206.2514,206.5874,206.2169,206.5874,8398.0
2022-02-08 11:20:00,239.79,239.87,239.46,239.58,4628.0,206.596,206.6649,206.3117,206.4151,4628.0
2022-02-08 11:25:00,239.59,239.6,239.24,239.4,3863.0,206.4237,206.4323,206.1222,206.26,3863.0
2022-02-08 11:30:00,239.54,240.09,239.53,239.98,8440.0,206.3806,206.8545,206.372,206.7597,8440.0
2022-02-08 11:35:00,239.9,240.16,239.9,240.04,3809.0,206.6908,206.9148,206.6908,206.8114,3809.0
2022-02-08 11:40:00,240.0,240.35,239.98,240.34,8768.0,206.7769,207.0785,206.7597,207.0699,8768.0
2022-02-08 11:45:00,240.23,240.51,240.23,240.34,3102.0,206.9751,207.2163,206.9751,207.0699,3102.0
2022-02-08 11:50:00,240.36,240.86,240.35,240.8,3050.0,207.0871,207.5179,207.0785,207.4662,3050.0
2022-02-08 11:55:00,240.86,241.09,240.77,240.86,7267.0,207.5179,207.7161,207.4404,207.5179,7267.0
2022-02-08 12:00:00,240.86,241.22,240.86,241.05,4226.0,207.5179,207.8281,207.5179,207.6816,4226.0
2022-02-08 12:05:00,240.99,241.22,240.89,241.12,5608.0,207.6299,207.8281,207.5437,207.7419,5608.0
2022-02-08 12:10:00,241.05,241.39,240.96,241.05,3122.0,207.6816,207.9745,207.6041,207.6816,3122.0
2022-02-08 12:15:00,241.05,241.3,240.97,241.23,3272.0,207.6816,207.897,207.6127,207.8367,3272.0
2022-02-08 12:20:00,241.29,241.33,241.2,241.22,3659.0,207.8884,207.9228,207.8108,207.8281,3659.0
2022-02-08 12:25:00,241.14,241.2,240.97,241.05,4227.0,207.7591,207.8108,207.6127,207.6816,4227.0
2022-02-08 12:30:00,241.1,241.1,240.61,240.71,11480.0,207.7247,207.7247,207.3025,207.3887,11480.0
2022-02-08 12:35:00,240.78,241.14,240.77,241.14,3560.0,207.449,207.7591,207.4404,207.7591,3560.0
2022-02-08 12:40:00,241.31,241.51,241.3,241.48,4148.0,207.9056,208.0779,207.897,208.0521,4148.0
2022-02-08 12:45:00,241.5,241.62,241.28,241.3,2900.0,208.0693,208.1727,207.8798,207.897,2900.0
2022-02-08 12:50:00,241.37,241.51,241.29,241.51,2868.0,207.9573,208.0779,207.8884,208.0779,2868.0
2022-02-08 12:55:00,241.45,241.59,241.42,241.56,5026.0,208.0262,208.1468,208.0004,208.121,5026.0
2022-02-08 13:00:00,241.57,241.92,241.57,241.88,5365.0,208.1296,208.4312,208.1296,208.3967,5365.0
2022-02-08 13:05:00,241.84,241.84,241.51,241.59,6783.0,208.3622,208.3622,208.0779,208.1468,6783.0
2022-02-08 13:10:00,241.57,241.76,241.53,241.72,2300.0,208.1296,208.2933,208.0951,208.2588,2300.0
2022-02-08 13:15:00,241.72,241.76,241.53,241.73,6607.0,208.2588,208.2933,208.0951,208.2675,6607.0
2022-02-08 13:20:00,241.73,241.82,241.58,241.77,5900.0,208.2675,208.345,208.1382,208.3019,5900.0
2022-02-08 13:25:00,241.79,241.8,241.59,241.59,6239.0,208.3192,208.3278,208.1468,208.1468,6239.0
2022-02-08 13:30:00,241.59,241.81,241.54,241.68,5313.0,208.1468,208.3364,208.1038,208.2244,5313.0
2022-02-08 13:35:00,241.7,241.9,241.69,241.76,5315.0,208.2416,208.4139,208.233,208.2933,5315.0
2022-02-08 13:40:00,241.81,241.87,241.72,241.75,5554.0,208.3364,208.3881,208.2588,208.2847,5554.0
2022-02-08 13:45:00,241.71,242.0,241.57,241.99,9049.0,208.2502,208.5001,208.1296,208.4915,9049.0
2022-02-08 13:50:00,242.03,242.05,241.86,242.05,3572.0,208.5259,208.5432,208.3795,208.5432,3572.0
2022-02-08 13:55:00,242.09,242.15,241.95,241.98,4123.0,208.5776,208.6293,208.457,208.4829,4123.0
2022-02-08 14:00:00,242.02,242.16,241.97,242.16,10025.0,208.5173,208.6379,208.4742,208.6379,10025.0
2022-02-08 14:05:00,242.17,242.62,242.16,242.43,14476.0,208.6466,209.0343,208.6379,208.8706,14476.0
2022-02-08 14:10:00,242.42,242.61,242.33,242.54,4947.0,208.8619,209.0256,208.7844,208.9653,4947.0
2022-02-08 14:15:00,242.49,242.49,242.34,242.35,5413.0,208.9223,208.9223,208.793,208.8016,5413.0
2022-02-08 14:20:00,242.39,242.4,241.78,241.8,18263.0,208.8361,208.8447,208.3105,208.3278,18263.0
2022-02-08 14:25:00,241.77,241.93,241.64,241.75,6604.0,208.3019,208.4398,208.1899,208.2847,6604.0
2022-02-08 14:30:00,241.77,241.82,241.51,241.66,7130.0,208.3019,208.345,208.0779,208.2072,7130.0
2022-02-08 14:35:00,241.66,241.73,241.22,241.23,3937.0,208.2072,208.2675,207.8281,207.8367,3937.0
2022-02-08 14:40:00,241.23,241.35,241.16,241.21,5762.0,207.8367,207.9401,207.7764,207.8194,5762.0
2022-02-08 14:45:00,241.17,241.34,241.01,241.09,6618.0,207.785,207.9314,207.6471,207.7161,6618.0
2022-02-08 14:50:00,241.08,241.24,240.88,241.22,6943.0,207.7074,207.8453,207.5351,207.8281,6943.0
2022-02-08 14:55:00,241.22,241.42,241.09,241.15,9759.0,207.8281,208.0004,207.7161,207.7678,9759.0
2022-02-08 15:00:00,241.14,241.39,241.01,241.38,7179.0,207.7591,207.9745,207.6471,207.9659,7179.0
2022-02-08 15:05:00,241.36,241.45,241.05,241.17,15353.0,207.9487,208.0262,207.6816,207.785,15353.0
2022-02-08 15:10:00,241.16,241.72,241.15,241.6,18410.0,207.7764,208.2588,207.7678,208.1555,18410.0
2022-02-08 15:15:00,241.6,242.03,241.54,241.97,11814.0,208.1555,208.5259,208.1038,208.4742,11814.0
2022-02-08 15:20:00,241.94,241.96,241.74,241.8,10996.0,208.4484,208.4656,208.2761,208.3278,10996.0
2022-02-08 15:25:00,241.86,241.88,241.65,241.77,10829.0,208.3795,208.3967,208.1985,208.3019,10829.0
2022-02-08 15:30:00,241.77,242.22,241.71,242.05,15542.0,208.3019,208.6896,208.2502,208.5432,15542.0
2022-02-08 15:35:00,242.01,242.06,241.75,241.94,11467.0,208.5087,208.5518,208.2847,208.4484,11467.0
2022-02-08 15:40:00,241.98,242.04,241.76,241.78,17281.0,208.4829,208.5345,208.2933,208.3105,17281.0
2022-02-08 15:45:00,241.78,242.0,241.61,241.76,19620.0,208.3105,208.5001,208.1641,208.2933,19620.0
2022-02-08 15:50:00,241.71,242.13,241.53,241.77,43935.0,208.2502,208.6121,208.0951,208.3019,43935.0
2022-02-08 15:55:00,241.76,242.04,241.23,241.23,74730.0,208.2933,208.5345,207.8367,207.8367,74730.0
2022-02-09 09:30:00,247.12,248.14,244.25,247.08,46241.0,212.9113,213.7901,210.4386,212.8769,46241.0
2022-02-09 09:35:00,246.97,249.81,246.96,248.74,50112.0,212.7821,215.229,212.7735,214.3071,50112.0
2022-02-09 09:40:00,248.63,250.03,248.13,250.03,41078.0,214.2123,215.4185,213.7815,215.4185,41078.0
2022-02-09 09:45:00,250.19,250.88,249.48,250.88,30761.0,215.5563,216.1508,214.9446,216.1508,30761.0
2022-02-09 09:50:00,250.87,251.73,250.37,251.73,40645.0,216.1422,216.8832,215.7114,216.8832,40645.0
2022-02-09 09:55:00,251.75,251.94,251.48,251.49,22690.0,216.9004,217.0641,216.6678,216.6764,22690.0
2022-02-09 10:00:00,251.67,252.36,251.64,252.1,19944.0,216.8315,217.426,216.8056,217.2019,19944.0
2022-02-09 10:05:00,251.95,253.22,251.9,252.81,10251.0,217.0727,218.1669,217.0296,217.8137,10251.0
2022-02-09 10:10:00,252.85,253.05,252.43,252.43,10997.0,217.8481,218.0204,217.4863,217.4863,10997.0
2022-02-09 10:15:00,252.44,252.92,252.17,252.17,12157.0,217.4949,217.9084,217.2623,217.2623,12157.0
2022-02-09 10:20:00,252.14,253.15,252.13,252.77,17216.0,217.2364,218.1066,217.2278,217.7792,17216.0
2022-02-09 10:25:00,252.96,253.46,252.73,253.32,5133.0,217.9429,218.3737,217.7447,218.2531,5133.0
2022-02-09 10:30:00,253.44,253.75,253.3,253.75,4233.0,218.3565,218.6235,218.2358,218.6235,4233.0
2022-02-09 10:35:00,253.82,254.5,253.69,254.37,13938.0,218.6839,219.2697,218.5718,219.1577,13938.0
2022-02-09 10:40:00,254.47,254.94,254.29,254.71,17148.0,219.2439,219.6488,219.0888,219.4506,17148.0
2022-02-09 10:45:00,254.75,255.46,254.68,255.46,25879.0,219.4851,220.0968,219.4248,220.0968,25879.0
2022-02-09 10:50:00,255.44,256.23,255.36,256.14,27834.0,220.0796,220.7602,220.0107,220.6827,27834.0
2022-02-09 10:55:00,256.16,256.9,255.99,256.37,26281.0,220.6999,221.3375,220.5535,220.8809,26281.0
2022-02-09 11:00:00,256.46,256.94,255.39,255.39,56561.0,220.9584,221.372,220.0365,220.0365,56561.0
2022-02-09 11:05:00,255.39,255.7,254.87,255.3,15941.0,220.0365,220.3036,219.5885,219.959,15941.0
2022-02-09 11:10:00,255.19,255.42,254.56,255.0,19332.0,219.8642,220.0624,219.3214,219.7005,19332.0
2022-02-09 11:15:00,255.06,255.37,254.79,255.37,18513.0,219.7522,220.0193,219.5196,220.0193,18513.0
2022-02-09 11:20:00,255.34,255.55,254.51,254.6,22642.0,219.9934,220.1744,219.2783,219.3559,22642.0
2022-02-09 11:25:00,254.64,254.64,253.37,253.51,27051.0,219.3903,219.3903,218.2961,218.4168,27051.0
2022-02-09 11:30:00,253.5,253.56,253.11,253.3,29104.0,218.4081,218.4598,218.0721,218.2358,29104.0
2022-02-09 11:35:00,253.15,253.25,252.29,252.3,25618.0,218.1066,218.1928,217.3656,217.3743,25618.0
2022-02-09 11:40:00,252.49,253.01,252.49,252.58,43761.0,217.538,217.986,217.538,217.6155,43761.0
2022-02-09 11:45:00,252.6,253.11,252.58,252.98,15489.0,217.6327,218.0721,217.6155,217.9601,15489.0
2022-02-09 11:50:00,252.88,252.88,251.82,251.91,22517.0,217.874,217.874,216.9607,217.0383,22517.0
2022-02-09 11:55:00,251.94,251.96,251.39,251.47,69887.0,217.0641,217.0813,216.5902,216.6592,69887.0
2022-02-09 12:00:00,251.45,251.62,251.03,251.08,28982.0,216.6419,216.7884,216.2801,216.3231,28982.0
2022-02-09 12:05:00,251.22,251.37,250.91,251.11,13270.0,216.4438,216.573,216.1767,216.349,13270.0
2022-02-09 12:10:00,251.01,251.79,250.79,251.77,26323.0,216.2628,216.9349,216.0733,216.9176,26323.0
2022-02-09 12:15:00,251.8,252.03,251.42,251.66,10826.0,216.9435,217.1416,216.6161,216.8229,10826.0
2022-02-09 12:20:00,251.66,251.74,251.46,251.71,3546.0,216.8229,216.8918,216.6505,216.8659,3546.0
2022-02-09 12:25:00,252.03,252.18,251.73,251.82,7551.0,217.1416,217.2709,216.8832,216.9607,7551.0
2022-02-09 12:30:00,251.71,251.74,250.12,250.15,58788.0,216.8659,216.8918,215.496,215.5219,58788.0
2022-02-09 12:35:00,250.16,251.0,249.73,250.65,26176.0,215.5305,216.2542,215.16,215.9527,26176.0
2022-02-09 12:40:00,250.69,251.44,250.65,251.15,17107.0,215.9871,216.6333,215.9527,216.3835,17107.0
2022-02-09 12:45:00,251.2,251.29,250.22,250.34,31342.0,216.4265,216.5041,215.5822,215.6856,31342.0
2022-02-09 12:50:00,250.26,250.26,249.62,249.62,23869.0,215.6167,215.6167,215.0653,215.0653,23869.0
2022-02-09 12:55:00,249.68,249.88,249.42,249.66,26865.0,215.1169,215.2893,214.8929,215.0997,26865.0
2022-02-09 13:00:00,249.69,249.98,249.06,249.09,30376.0,215.1256,215.3754,214.5828,214.6086,30376.0
2022-02-09 13:05:00,249.14,249.92,248.98,249.92,29148.0,214.6517,215.3237,214.5138,215.3237,29148.0
2022-02-09 13:10:00,250.01,250.52,250.01,250.3,5082.0,215.4013,215.8407,215.4013,215.6511,5082.0
2022-02-09 13:15:00,250.35,250.96,250.35,250.85,5660.0,215.6942,216.2198,215.6942,216.125,5660.0
2022-02-09 13:20:00,250.76,251.35,250.76,251.23,4442.0,216.0474,216.5558,216.0474,216.4524,4442.0
2022-02-09 13:25:00,251.1,251.91,250.8,251.91,25766.0,216.3404,217.0383,216.0819,217.0383,25766.0
2022-02-09 13:30:00,252.13,252.14,251.53,251.56,13034.0,217.2278,217.2364,216.7109,216.7367,13034.0
2022-02-09 13:35:00,251.29,251.4,250.71,250.85,3880.0,216.5041,216.5988,216.0044,216.125,3880.0
2022-02-09 13:40:00,250.88,251.49,250.84,251.21,5120.0,216.1508,216.6764,216.1164,216.4352,5120.0
2022-02-09 13:45:00,251.23,251.26,250.31,250.31,10516.0,216.4524,216.4782,215.6597,215.6597,10516.0
2022-02-09 13:50:00,250.43,250.62,250.4,250.51,6675.0,215.7631,215.9268,215.7373,215.8321,6675.0
2022-02-09 13:55:00,250.52,250.72,249.87,250.71,16241.0,215.8407,216.013,215.2806,216.0044,16241.0
2022-02-09 14:00:00,250.66,250.66,249.73,250.03,16699.0,215.9613,215.9613,215.16,215.4185,16699.0
2022-02-09 14:05:00,250.05,250.09,249.54,249.95,15345.0,215.4357,215.4702,214.9963,215.3496,15345.0
2022-02-09 14:10:00,249.88,250.18,249.8,249.99,13099.0,215.2893,215.5477,215.2203,215.384,13099.0
2022-02-09 14:15:00,250.01,250.45,250.0,250.28,10376.0,215.4013,215.7804,215.3927,215.6339,10376.0
2022-02-09 14:20:00,250.28,250.28,249.74,249.74,8968.0,215.6339,215.6339,215.1686,215.1686,8968.0
2022-02-09 14:25:00,249.84,250.16,249.74,250.05,8065.0,215.2548,215.5305,215.1686,215.4357,8065.0
2022-02-09 14:30:00,250.05,250.34,249.9,250.2,16512.0,215.4357,215.6856,215.3065,215.565,16512.0
2022-02-09 14:35:00,250.23,250.34,250.08,250.24,11238.0,215.5908,215.6856,215.4616,215.5994,11238.0
2022-02-09 14:40:00,250.26,250.57,250.17,250.33,10447.0,215.6167,215.8837,215.5391,215.677,10447.0
2022-02-09 14:45:00,250.4,250.56,250.24,250.41,13860.0,215.7373,215.8751,215.5994,215.7459,13860.0
2022-02-09 14:50:00,250.5,250.5,250.14,250.39,8227.0,215.8234,215.8234,215.5133,215.7287,8227.0
2022-02-09 14:55:00,250.42,250.55,250.1,250.21,10824.0,215.7545,215.8665,215.4788,215.5736,10824.0
2022-02-09 15:00:00,250.16,250.17,249.79,250.17,4732.0,215.5305,215.5391,215.2117,215.5391,4732.0
2022-02-09 15:05:00,250.11,250.11,249.81,249.98,7551.0,215.4874,215.4874,215.229,215.3754,7551.0
2022-02-09 15:10:00,250.14,250.39,250.06,250.26,8153.0,215.5133,215.7287,215.4443,215.6167,8153.0
2022-02-09 15:15:00,250.29,250.59,250.2,250.46,7688.0,215.6425,215.901,215.565,215.789,7688.0
2022-02-09 15:20:00,250.46,250.62,250.39,250.47,8901.0,215.789,215.9268,215.7287,215.7976,8901.0
2022-02-09 15:25:00,250.46,250.54,250.21,250.48,17008.0,215.789,215.8579,215.5736,215.8062,17008.0
2022-02-09 15:30:00,250.44,250.62,249.76,250.0,29159.0,215.7717,215.9268,215.1859,215.3927,29159.0
2022-02-09 15:35:00,250.01,250.5,249.95,249.96,16945.0,215.4013,215.8234,215.3496,215.3582,16945.0
2022-02-09 15:40:00,249.96,250.14,249.65,249.88,17946.0,215.3582,215.5133,215.0911,215.2893,17946.0
2022-02-09 15:45:00,249.87,250.07,249.67,250.03,22584.0,215.2806,215.453,215.1083,215.4185,22584.0
2022-02-09 15:50:00,250.03,250.21,249.29,249.4,68525.0,215.4185,215.5736,214.7809,214.8757,68525.0
2022-02-09 15:55:00,249.34,249.53,249.06,249.52,70813.0,214.824,214.9877,214.5828,214.9791,70813.0
2022-02-10 09:30:00,246.52,246.97,245.32,245.7,52575.0,212.3944,212.7821,211.3605,211.6879,52575.0
2022-02-10 09:35:00,245.59,245.79,245.16,245.6,17303.0,211.5931,211.7654,211.2226,211.6017,17303.0
2022-02-10 09:40:00,245.44,245.64,245.16,245.23,24514.0,211.4639,211.6362,211.2226,211.283,24514.0
2022-02-10 09:45:00,245.1,245.13,243.51,243.67,18846.0,211.171,211.1968,209.8011,209.9389,18846.0
2022-02-10 09:50:00,243.68,244.22,243.41,243.65,28509.0,209.9475,210.4128,209.7149,209.9217,28509.0
2022-02-10 09:55:00,243.58,243.6,242.86,243.08,16645.0,209.8614,209.8786,209.241,209.4306,16645.0
2022-02-10 10:00:00,243.08,243.91,242.84,243.69,17117.0,209.4306,210.1457,209.2238,209.9561,17117.0
2022-02-10 10:05:00,243.48,244.03,243.48,243.88,13265.0,209.7752,210.2491,209.7752,210.1198,13265.0
2022-02-10 10:10:00,243.93,244.26,243.6,244.09,14329.0,210.1629,210.4472,209.8786,210.3008,14329.0
2022-02-10 10:15:00,244.13,244.92,244.04,244.64,11856.0,210.3352,211.0159,210.2577,210.7746,11856.0
2022-02-10 10:20:00,244.54,244.97,244.54,244.97,10549.0,210.6885,211.059,210.6885,211.059,10549.0
2022-02-10 10:25:00,244.98,245.38,244.94,245.23,12583.0,211.0676,211.4122,211.0331,211.283,12583.0
2022-02-10 10:30:00,245.23,245.65,245.16,245.57,7835.0,211.283,211.6448,211.2226,211.5759,7835.0
2022-02-10 10:35:00,245.49,245.67,245.32,245.62,10671.0,211.507,211.6621,211.3605,211.619,10671.0
2022-02-10 10:40:00,245.55,245.92,245.55,245.89,9548.0,211.5587,211.8774,211.5587,211.8516,9548.0
2022-02-10 10:45:00,245.83,245.84,245.51,245.75,11110.0,211.7999,211.8085,211.5242,211.731,11110.0
2022-02-10 10:50:00,245.65,245.65,244.88,244.89,19800.0,211.6448,211.6448,210.9814,210.99,19800.0
2022-02-10 10:55:00,244.84,245.2,244.74,244.85,13426.0,210.9469,211.2571,210.8608,210.9556,13426.0
2022-02-10 11:00:00,244.83,245.49,244.57,245.37,15667.0,210.9383,211.507,210.7143,211.4036,15667.0
2022-02-10 11:05:00,245.37,245.89,245.32,245.89,10205.0,211.4036,211.8516,211.3605,211.8516,10205.0
2022-02-10 11:10:00,245.89,245.98,245.33,245.51,7029.0,211.8516,211.9291,211.3691,211.5242,7029.0
2022-02-10 11:15:00,245.55,245.63,245.16,245.2,9679.0,211.5587,211.6276,211.2226,211.2571,9679.0
2022-02-10 11:20:00,245.1,245.58,244.97,245.43,5200.0,211.171,211.5845,211.059,211.4553,5200.0
2022-02-10 11:25:00,245.39,245.71,245.27,245.46,23893.0,211.4208,211.6965,211.3174,211.4811,23893.0
2022-02-10 11:30:00,245.45,245.73,245.33,245.53,18999.0,211.4725,211.7137,211.3691,211.5414,18999.0
2022-02-10 11:35:00,245.56,245.78,245.36,245.55,8321.0,211.5673,211.7568,211.395,211.5587,8321.0
2022-02-10 11:40:00,245.57,245.74,245.45,245.53,21329.0,211.5759,211.7224,211.4725,211.5414,21329.0
2022-02-10 11:45:00,245.53,245.97,245.52,245.81,13830.0,211.5414,211.9205,211.5328,211.7827,13830.0
2022-02-10 11:50:00,245.81,246.07,245.77,245.79,16247.0,211.7827,212.0067,211.7482,211.7654,16247.0
2022-02-10 11:55:00,245.71,245.85,245.57,245.65,7040.0,211.6965,211.8171,211.5759,211.6448,7040.0
2022-02-10 12:00:00,245.71,245.91,245.58,245.72,13068.0,211.6965,211.8688,211.5845,211.7051,13068.0
2022-02-10 12:05:00,245.72,245.77,245.5,245.59,13258.0,211.7051,211.7482,211.5156,211.5931,13258.0
2022-02-10 12:10:00,245.6,245.68,245.44,245.51,7952.0,211.6017,211.6707,211.4639,211.5242,7952.0
2022-02-10 12:15:00,245.5,245.5,244.97,245.16,19743.0,211.5156,211.5156,211.059,211.2226,19743.0
2022-02-10 12:20:00,245.2,245.29,244.94,245.18,14671.0,211.2571,211.3347,211.0331,211.2399,14671.0
2022-02-10 12:25:00,245.26,245.54,245.13,245.4,7308.0,211.3088,211.55,211.1968,211.4294,7308.0
2022-02-10 12:30:00,245.47,245.94,245.47,245.83,4735.0,211.4897,211.8947,211.4897,211.7999,4735.0
2022-02-10 12:35:00,245.83,246.3,245.74,245.84,9036.0,211.7999,212.2048,211.7224,211.8085,9036.0
2022-02-10 12:40:00,245.84,245.93,245.47,245.51,6190.0,211.8085,211.8861,211.4897,211.5242,6190.0
2022-02-10 12:45:00,245.58,245.63,244.99,245.37,14326.0,211.5845,211.6276,211.0762,211.4036,14326.0
2022-02-10 12:50:00,245.45,245.59,244.98,245.27,7451.0,211.4725,211.5931,211.0676,211.3174,7451.0
2022-02-10 12:55:00,245.18,245.36,244.86,245.18,5976.0,211.2399,211.395,210.9642,211.2399,5976.0
2022-02-10 13:00:00,245.21,245.46,245.09,245.37,5035.0,211.2657,211.4811,211.1623,211.4036,5035.0
2022-02-10 13:05:00,245.32,246.01,245.32,245.86,6100.0,211.3605,211.955,211.3605,211.8257,6100.0
2022-02-10 13:10:00,245.87,246.06,245.76,246.06,5967.0,211.8344,211.9981,211.7396,211.9981,5967.0
2022-02-10 13:15:00,245.94,245.94,245.33,245.49,5414.0,211.8947,211.8947,211.3691,211.507,5414.0
2022-02-10 13:20:00,245.46,246.0,245.46,246.0,6577.0,211.4811,211.9464,211.4811,211.9464,6577.0
2022-02-10 13:25:00,245.97,245.98,245.56,245.56,5502.0,211.9205,211.9291,211.5673,211.5673,5502.0
2022-02-10 13:30:00,245.55,245.81,245.3,245.47,6266.0,211.5587,211.7827,211.3433,211.4897,6266.0
2022-02-10 13:35:00,245.49,245.89,245.37,245.74,11580.0,211.507,211.8516,211.4036,211.7224,11580.0
2022-02-10 13:40:00,245.73,246.13,245.66,245.86,20711.0,211.7137,212.0584,211.6534,211.8257,20711.0
2022-02-10 13:45:00,245.83,246.17,245.76,245.76,12211.0,211.7999,212.0928,211.7396,211.7396,12211.0
2022-02-10 13:50:00,245.8,245.84,245.66,245.8,8854.0,211.7741,211.8085,211.6534,211.7741,8854.0
2022-02-10 13:55:00,245.8,245.91,245.6,245.86,15058.0,211.7741,211.8688,211.6017,211.8257,15058.0
2022-02-10 14:00:00,245.87,245.96,245.65,245.73,6590.0,211.8344,211.9119,211.6448,211.7137,6590.0
2022-02-10 14:05:00,245.69,245.86,245.48,245.53,7198.0,211.6793,211.8257,211.4984,211.5414,7198.0
2022-02-10 14:10:00,245.51,245.52,244.75,245.01,19220.0,211.5242,211.5328,210.8694,211.0934,19220.0
2022-02-10 14:15:00,244.96,244.96,243.82,243.84,13526.0,211.0503,211.0503,210.0681,210.0854,13526.0
2022-02-10 14:20:00,243.93,244.26,243.9,244.14,15260.0,210.1629,210.4472,210.1371,210.3438,15260.0
2022-02-10 14:25:00,244.2,244.8,244.12,244.46,9447.0,210.3955,210.9125,210.3266,210.6195,9447.0
2022-02-10 14:30:00,244.47,244.8,244.37,244.78,11107.0,210.6282,210.9125,210.542,210.8953,11107.0
2022-02-10 14:35:00,244.76,244.89,244.51,244.59,9959.0,210.878,210.99,210.6626,210.7316,9959.0
2022-02-10 14:40:00,244.56,244.9,244.5,244.51,10290.0,210.7057,210.9986,210.654,210.6626,10290.0
2022-02-10 14:45:00,244.55,245.01,244.54,244.59,8980.0,210.6971,211.0934,210.6885,210.7316,8980.0
2022-02-10 14:50:00,244.63,244.64,244.16,244.27,10843.0,210.766,210.7746,210.3611,210.4559,10843.0
2022-02-10 14:55:00,244.3,244.36,244.1,244.2,6155.0,210.4817,210.5334,210.3094,210.3955,6155.0
2022-02-10 15:00:00,244.3,244.38,244.0,244.32,8426.0,210.4817,210.5506,210.2232,210.4989,8426.0
2022-02-10 15:05:00,244.27,244.68,244.23,244.65,9171.0,210.4559,210.8091,210.4214,210.7832,9171.0
2022-02-10 15:10:00,244.65,245.02,244.58,244.66,10213.0,210.7832,211.102,210.7229,210.7919,10213.0
2022-02-10 15:15:00,244.69,244.8,244.39,244.44,10416.0,210.8177,210.9125,210.5592,210.6023,10416.0
2022-02-10 15:20:00,244.51,244.63,244.17,244.37,8660.0,210.6626,210.766,210.3697,210.542,8660.0
2022-02-10 15:25:00,244.44,244.59,244.18,244.31,18560.0,210.6023,210.7316,210.3783,210.4903,18560.0
2022-02-10 15:30:00,244.2,244.34,243.77,244.0,14257.0,210.3955,210.5162,210.0251,210.2232,14257.0
2022-02-10 15:35:00,244.1,244.37,243.89,243.96,20080.0,210.3094,210.542,210.1285,210.1888,20080.0
2022-02-10 15:40:00,243.95,244.1,243.8,244.04,28416.0,210.1801,210.3094,210.0509,210.2577,28416.0
2022-02-10 15:45:00,243.99,244.06,243.21,243.47,34874.0,210.2146,210.2749,209.5426,209.7666,34874.0
2022-02-10 15:50:00,243.43,243.69,243.37,243.69,81177.0,209.7321,209.9561,209.6804,209.9561,81177.0
2022-02-10 15:55:00,243.66,244.38,243.66,244.04,137259.0,209.9303,210.5506,209.9303,210.2577,137259.0
2022-02-11 09:30:00,243.01,244.13,242.77,242.77,20745.0,209.3703,210.3352,209.1635,209.1635,20745.0
2022-02-11 09:35:00,242.76,243.2,242.54,242.69,7105.0,209.1549,209.534,208.9653,209.0946,7105.0
2022-02-11 09:40:00,242.68,242.76,242.04,242.2,14888.0,209.086,209.1549,208.5345,208.6724,14888.0
2022-02-11 09:45:00,242.26,242.96,242.12,242.63,15403.0,208.7241,209.3272,208.6035,209.0429,15403.0
2022-02-11 09:50:00,242.78,242.78,241.87,241.87,15398.0,209.1721,209.1721,208.3881,208.3881,15398.0
2022-02-11 09:55:00,241.75,242.01,241.61,241.64,9200.0,208.2847,208.5087,208.1641,208.1899,9200.0
2022-02-11 10:00:00,241.64,242.99,241.6,242.96,11040.0,208.1899,209.353,208.1555,209.3272,11040.0
2022-02-11 10:05:00,243.04,243.47,243.01,243.03,16410.0,209.3961,209.7666,209.3703,209.3875,16410.0
2022-02-11 10:10:00,243.01,243.03,242.11,242.59,3729.0,209.3703,209.3875,208.5949,209.0084,3729.0
2022-02-11 10:15:00,242.61,242.87,242.42,242.79,3253.0,209.0256,209.2497,208.8619,209.1807,3253.0
2022-02-11 10:20:00,243.15,243.51,243.02,243.51,14237.0,209.4909,209.8011,209.3789,209.8011,14237.0
2022-02-11 10:25:00,243.64,243.89,243.58,243.71,3004.0,209.9131,210.1285,209.8614,209.9734,3004.0
2022-02-11 10:30:00,243.71,243.8,243.34,243.39,10674.0,209.9734,210.0509,209.6546,209.6977,10674.0
2022-02-11 10:35:00,243.38,243.55,243.33,243.38,17837.0,209.6891,209.8355,209.646,209.6891,17837.0
2022-02-11 10:40:00,243.37,243.5,243.18,243.18,5972.0,209.6804,209.7924,209.5167,209.5167,5972.0
2022-02-11 10:45:00,243.24,243.27,243.02,243.02,3900.0,209.5684,209.5943,209.3789,209.3789,3900.0
2022-02-11 10:50:00,243.06,243.13,242.9,243.07,4416.0,209.4134,209.4737,209.2755,209.422,4416.0
2022-02-11 10:55:00,243.02,243.16,242.95,243.11,4335.0,209.3789,209.4995,209.3186,209.4564,4335.0
2022-02-11 11:00:00,243.33,243.5,243.32,243.43,4861.0,209.646,209.7924,209.6374,209.7321,4861.0
2022-02-11 11:05:00,243.41,243.43,243.03,243.04,3325.0,209.7149,209.7321,209.3875,209.3961,3325.0
2022-02-11 11:10:00,243.01,243.08,242.59,242.77,6100.0,209.3703,209.4306,209.0084,209.1635,6100.0
2022-02-11 11:15:00,242.82,242.85,242.63,242.64,7109.0,209.2066,209.2324,209.0429,209.0515,7109.0
2022-02-11 11:20:00,242.8,242.85,242.74,242.85,6877.0,209.1893,209.2324,209.1376,209.2324,6877.0
2022-02-11 11:25:00,242.85,242.85,242.54,242.6,4762.0,209.2324,209.2324,208.9653,209.017,4762.0
2022-02-11 11:30:00,242.67,242.81,242.5,242.5,4020.0,209.0773,209.198,208.9309,208.9309,4020.0
2022-02-11 11:35:00,242.5,242.63,242.33,242.42,3644.0,208.9309,209.0429,208.7844,208.8619,3644.0
2022-02-11 11:40:00,242.5,242.5,242.25,242.37,2341.0,208.9309,208.9309,208.7155,208.8189,2341.0
2022-02-11 11:45:00,242.37,242.72,242.37,242.54,3600.0,208.8189,209.1204,208.8189,208.9653,3600.0
2022-02-11 11:50:00,242.48,242.54,242.39,242.41,2660.0,208.9136,208.9653,208.8361,208.8533,2660.0
2022-02-11 11:55:00,242.53,242.6,242.42,242.54,4000.0,208.9567,209.017,208.8619,208.9653,4000.0
2022-02-11 12:00:00,242.6,243.04,242.47,243.04,10259.0,209.017,209.3961,208.905,209.3961,10259.0
2022-02-11 12:05:00,243.0,243.0,242.88,243.0,8720.0,209.3617,209.3617,209.2583,209.3617,8720.0
2022-02-11 12:10:00,242.96,242.99,242.73,242.73,20074.0,209.3272,209.353,209.129,209.129,20074.0
2022-02-11 12:15:00,242.69,242.69,242.28,242.28,3407.0,209.0946,209.0946,208.7413,208.7413,3407.0
2022-02-11 12:20:00,242.36,242.48,241.93,241.93,10597.0,208.8103,208.9136,208.4398,208.4398,10597.0
2022-02-11 12:25:00,241.91,241.96,241.6,241.7,11467.0,208.4225,208.4656,208.1555,208.2416,11467.0
2022-02-11 12:30:00,241.64,241.75,241.4,241.5,19619.0,208.1899,208.2847,207.9831,208.0693,19619.0
2022-02-11 12:35:00,241.5,241.5,241.37,241.37,8794.0,208.0693,208.0693,207.9573,207.9573,8794.0
2022-02-11 12:40:00,241.38,241.4,241.15,241.15,6189.0,207.9659,207.9831,207.7678,207.7678,6189.0
2022-02-11 12:45:00,241.15,241.24,241.07,241.16,8354.0,207.7678,207.8453,207.6988,207.7764,8354.0
2022-02-11 12:50:00,241.21,241.27,241.08,241.09,6171.0,207.8194,207.8711,207.7074,207.7161,6171.0
2022-02-11 12:55:00,241.12,241.18,240.92,241.06,10429.0,207.7419,207.7936,207.5696,207.6902,10429.0
2022-02-11 13:00:00,241.11,241.49,241.01,241.47,6569.0,207.7333,208.0607,207.6471,208.0435,6569.0
2022-02-11 13:05:00,241.53,242.0,241.53,241.88,12838.0,208.0951,208.5001,208.0951,208.3967,12838.0
2022-02-11 13:10:00,241.88,241.89,241.56,241.67,4749.0,208.3967,208.4053,208.121,208.2158,4749.0
2022-02-11 13:15:00,241.67,241.75,241.52,241.58,6951.0,208.2158,208.2847,208.0865,208.1382,6951.0
2022-02-11 13:20:00,241.58,241.74,241.55,241.63,9500.0,208.1382,208.2761,208.1124,208.1813,9500.0
2022-02-11 13:25:00,241.58,241.59,241.29,241.29,4732.0,208.1382,208.1468,207.8884,207.8884,4732.0
2022-02-11 13:30:00,241.27,241.27,240.87,240.87,7671.0,207.8711,207.8711,207.5265,207.5265,7671.0
2022-02-11 13:35:00,240.86,240.86,240.12,240.12,17015.0,207.5179,207.5179,206.8803,206.8803,17015.0
2022-02-11 13:40:00,240.1,240.25,239.5,239.84,23400.0,206.8631,206.9923,206.3462,206.6391,23400.0
2022-02-11 13:45:00,239.76,239.76,238.06,238.17,60928.0,206.5702,206.5702,205.1055,205.2003,60928.0
2022-02-11 13:50:00,238.21,239.54,238.07,239.54,22140.0,205.2347,206.3806,205.1141,206.3806,22140.0
2022-02-11 13:55:00,239.6,239.79,239.28,239.63,9555.0,206.4323,206.596,206.1566,206.4582,9555.0
2022-02-11 14:00:00,239.39,239.66,238.83,239.66,16365.0,206.2514,206.484,205.7689,206.484,16365.0
2022-02-11 14:05:00,239.79,240.96,239.52,240.68,16285.0,206.596,207.6041,206.3634,207.3628,16285.0
2022-02-11 14:10:00,240.83,241.88,240.6,241.57,45387.0,207.492,208.3967,207.2939,208.1296,45387.0
2022-02-11 14:15:00,241.46,242.33,241.46,242.01,32286.0,208.0348,208.7844,208.0348,208.5087,32286.0
2022-02-11 14:20:00,241.85,242.08,241.68,241.96,38810.0,208.3709,208.569,208.2244,208.4656,38810.0
2022-02-11 14:25:00,241.9,241.97,241.02,241.23,25256.0,208.4139,208.4742,207.6557,207.8367,25256.0
2022-02-11 14:30:00,241.17,241.32,240.77,241.12,76983.0,207.785,207.9142,207.4404,207.7419,76983.0
2022-02-11 14:35:00,241.14,241.45,241.14,241.19,10020.0,207.7591,208.0262,207.7591,207.8022,10020.0
2022-02-11 14:40:00,241.21,241.21,240.66,240.75,12495.0,207.8194,207.8194,207.3456,207.4231,12495.0
2022-02-11 14:45:00,240.85,240.98,240.55,240.9,25024.0,207.5093,207.6213,207.2508,207.5524,25024.0
2022-02-11 14:50:00,240.86,240.86,240.43,240.56,23127.0,207.5179,207.5179,207.1474,207.2594,23127.0
2022-02-11 14:55:00,240.62,240.94,240.6,240.86,36496.0,207.3111,207.5868,207.2939,207.5179,36496.0
2022-02-11 15:00:00,240.9,241.4,240.74,240.94,18916.0,207.5524,207.9831,207.4145,207.5868,18916.0
2022-02-11 15:05:00,240.98,241.08,240.51,240.62,20677.0,207.6213,207.7074,207.2163,207.3111,20677.0
2022-02-11 15:10:00,240.62,240.98,240.5,240.67,22714.0,207.3111,207.6213,207.2077,207.3542,22714.0
2022-02-11 15:15:00,240.67,241.18,240.67,240.95,35424.0,207.3542,207.7936,207.3542,207.5954,35424.0
2022-02-11 15:20:00,241.0,241.24,240.89,241.19,42601.0,207.6385,207.8453,207.5437,207.8022,42601.0
2022-02-11 15:25:00,241.15,242.24,241.15,242.14,24047.0,207.7678,208.7069,207.7678,208.6207,24047.0
2022-02-11 15:30:00,242.05,242.09,241.32,241.75,23762.0,208.5432,208.5776,207.9142,208.2847,23762.0
2022-02-11 15:35:00,241.82,241.92,240.83,240.99,13463.0,208.345,208.4312,207.492,207.6299,13463.0
2022-02-11 15:40:00,240.86,241.0,240.17,240.83,19968.0,207.5179,207.6385,206.9234,207.492,19968.0
2022-02-11 15:45:00,240.83,241.61,240.79,241.48,49937.0,207.492,208.1641,207.4576,208.0521,49937.0
2022-02-11 15:50:00,241.63,241.68,240.69,240.89,52146.0,208.1813,208.2244,207.3714,207.5437,52146.0
2022-02-11 15:55:00,240.89,241.38,240.8,240.97,116256.0,207.5437,207.9659,207.4662,207.6127,116256.0
2022-02-14 09:30:00,241.14,241.74,239.97,239.97,34859.0,207.7591,208.2761,206.7511,206.7511,34859.0
2022-02-14 09:35:00,240.13,240.75,239.82,240.38,22377.0,206.8889,207.4231,206.6219,207.1043,22377.0
2022-02-14 09:40:00,240.49,241.34,240.41,240.41,5400.0,207.1991,207.9314,207.1302,207.1302,5400.0
2022-02-14 09:45:00,240.31,240.42,239.11,239.55,5437.0,207.044,207.1388,206.0101,206.3892,5437.0
2022-02-14 09:50:00,239.37,240.21,239.33,240.15,10421.0,206.2342,206.9579,206.1997,206.9062,10421.0
2022-02-14 09:55:00,240.26,240.26,239.44,239.59,11071.0,207.001,207.001,206.2945,206.4237,11071.0
2022-02-14 10:00:00,239.45,239.5,238.73,239.06,10637.0,206.3031,206.3462,205.6828,205.9671,10637.0
2022-02-14 10:05:00,238.96,239.06,238.59,238.9,14488.0,205.8809,205.9671,205.5621,205.8292,14488.0
2022-02-14 10:10:00,238.85,239.41,238.85,239.12,6215.0,205.7861,206.2686,205.7861,206.0188,6215.0
2022-02-14 10:15:00,239.09,239.09,237.6,238.09,14044.0,205.9929,205.9929,204.7092,205.1313,14044.0
2022-02-14 10:20:00,238.05,238.89,238.04,238.8,4973.0,205.0969,205.8206,205.0883,205.7431,4973.0
2022-02-14 10:25:00,238.8,238.8,238.17,238.4,6720.0,205.7431,205.7431,205.2003,205.3984,6720.0
2022-02-14 10:30:00,238.41,238.49,237.85,238.15,8255.0,205.407,205.476,204.9246,205.183,8255.0
2022-02-14 10:35:00,238.08,238.42,237.96,238.08,5554.0,205.1227,205.4157,205.0193,205.1227,5554.0
2022-02-14 10:40:00,238.12,238.38,237.99,238.09,4464.0,205.1572,205.3812,205.0452,205.1313,4464.0
2022-02-14 10:45:00,238.11,238.42,238.03,238.31,4557.0,205.1486,205.4157,205.0797,205.3209,4557.0
2022-02-14 10:50:00,238.57,238.66,238.34,238.59,5117.0,205.5449,205.6224,205.3467,205.5621,5117.0
2022-02-14 10:55:00,238.62,238.96,238.21,238.23,7680.0,205.588,205.8809,205.2347,205.252,7680.0
2022-02-14 11:00:00,238.28,238.28,237.22,237.71,8607.0,205.295,205.295,204.3818,204.8039,8607.0
2022-02-14 11:05:00,237.69,237.92,237.5,237.65,9619.0,204.7867,204.9849,204.623,204.7523,9619.0
2022-02-14 11:10:00,237.67,237.71,237.26,237.36,8092.0,204.7695,204.8039,204.4162,204.5024,8092.0
2022-02-14 11:15:00,237.33,237.68,236.98,237.67,5900.0,204.4766,204.7781,204.175,204.7695,5900.0
2022-02-14 11:20:00,237.69,237.81,237.43,237.79,2800.0,204.7867,204.8901,204.5627,204.8729,2800.0
2022-02-14 11:25:00,237.88,237.94,237.6,237.77,5094.0,204.9504,205.0021,204.7092,204.8556,5094.0
2022-02-14 11:30:00,237.77,238.03,237.73,237.95,8003.0,204.8556,205.0797,204.8212,205.0107,8003.0
2022-02-14 11:35:00,238.0,238.11,237.55,237.58,7867.0,205.0538,205.1486,204.6661,204.6919,7867.0
2022-02-14 11:40:00,237.58,237.85,237.56,237.57,8059.0,204.6919,204.9246,204.6747,204.6833,8059.0
2022-02-14 11:45:00,237.54,237.77,237.52,237.77,10968.0,204.6575,204.8556,204.6402,204.8556,10968.0
2022-02-14 11:50:00,237.84,237.9,237.26,237.34,6205.0,204.916,204.9676,204.4162,204.4852,6205.0
2022-02-14 11:55:00,237.32,237.65,237.32,237.65,8671.0,204.4679,204.7523,204.4679,204.7523,8671.0
2022-02-14 12:00:00,237.6,237.71,237.19,237.19,9221.0,204.7092,204.8039,204.3559,204.3559,9221.0
2022-02-14 12:05:00,237.25,237.25,236.97,237.07,3687.0,204.4076,204.4076,204.1664,204.2525,3687.0
2022-02-14 12:10:00,236.99,237.33,236.6,236.68,22552.0,204.1836,204.4766,203.8476,203.9165,22552.0
2022-02-14 12:15:00,236.79,237.04,236.76,237.01,4629.0,204.0113,204.2267,203.9855,204.2008,4629.0
2022-02-14 12:20:00,237.51,237.6,237.31,237.45,4420.0,204.6316,204.7092,204.4593,204.5799,4420.0
2022-02-14 12:25:00,237.48,237.64,237.34,237.59,17879.0,204.6058,204.7436,204.4852,204.7006,17879.0
2022-02-14 12:30:00,237.56,238.02,237.56,237.95,11778.0,204.6747,205.071,204.6747,205.0107,11778.0
2022-02-14 12:35:00,237.94,238.15,237.88,238.15,3093.0,205.0021,205.183,204.9504,205.183,3093.0
2022-02-14 12:40:00,238.23,239.01,238.22,238.94,4329.0,205.252,205.924,205.2433,205.8637,4329.0
2022-02-14 12:45:00,238.96,238.96,238.39,238.64,18964.0,205.8809,205.8809,205.3898,205.6052,18964.0
2022-02-14 12:50:00,238.64,238.66,238.34,238.39,17571.0,205.6052,205.6224,205.3467,205.3898,17571.0
2022-02-14 12:55:00,238.39,238.48,238.35,238.39,4829.0,205.3898,205.4674,205.3554,205.3898,4829.0
2022-02-14 13:00:00,238.41,238.56,238.32,238.55,4072.0,205.407,205.5363,205.3295,205.5277,4072.0
2022-02-14 13:05:00,238.59,238.7,238.46,238.46,5656.0,205.5621,205.6569,205.4501,205.4501,5656.0
2022-02-14 13:10:00,238.48,238.69,238.42,238.56,5150.0,205.4674,205.6483,205.4157,205.5363,5150.0
2022-02-14 13:15:00,238.59,238.61,238.45,238.49,5517.0,205.5621,205.5794,205.4415,205.476,5517.0
2022-02-14 13:20:00,238.48,238.48,238.13,238.22,5919.0,205.4674,205.4674,205.1658,205.2433,5919.0
2022-02-14 13:25:00,238.26,238.79,238.24,238.77,4344.0,205.2778,205.7344,205.2606,205.7172,4344.0
2022-02-14 13:30:00,238.73,238.73,238.04,238.14,6791.0,205.6828,205.6828,205.0883,205.1744,6791.0
2022-02-14 13:35:00,238.08,238.21,238.04,238.11,4649.0,205.1227,205.2347,205.0883,205.1486,4649.0
2022-02-14 13:40:00,238.13,238.13,237.86,237.98,5334.0,205.1658,205.1658,204.9332,205.0366,5334.0
2022-02-14 13:45:00,238.0,238.05,237.36,237.42,10309.0,205.0538,205.0969,204.5024,204.5541,10309.0
2022-02-14 13:50:00,237.43,237.43,236.55,236.55,5800.0,204.5627,204.5627,203.8045,203.8045,5800.0
2022-02-14 13:55:00,236.58,237.21,236.35,236.76,11322.0,203.8304,204.3732,203.6322,203.9855,11322.0
2022-02-14 14:00:00,236.69,237.03,236.55,236.63,8715.0,203.9251,204.2181,203.8045,203.8735,8715.0
2022-02-14 14:05:00,236.57,236.88,236.38,236.76,10917.0,203.8218,204.0888,203.6581,203.9855,10917.0
2022-02-14 14:10:00,236.75,237.06,236.69,236.9,8433.0,203.9768,204.2439,203.9251,204.1061,8433.0
2022-02-14 14:15:00,236.86,237.0,236.68,236.68,10177.0,204.0716,204.1922,203.9165,203.9165,10177.0
2022-02-14 14:20:00,236.71,236.95,236.41,236.5,11777.0,203.9424,204.1492,203.6839,203.7614,11777.0
2022-02-14 14:25:00,236.45,237.89,236.32,237.38,31038.0,203.7184,204.959,203.6064,204.5196,31038.0
2022-02-14 14:30:00,237.26,237.47,236.95,237.43,15759.0,204.4162,204.5972,204.1492,204.5627,15759.0
2022-02-14 14:35:00,237.42,237.58,236.94,237.28,9570.0,204.5541,204.6919,204.1405,204.4335,9570.0
2022-02-14 14:40:00,237.31,237.47,236.88,236.91,18316.0,204.4593,204.5972,204.0888,204.1147,18316.0
2022-02-14 14:45:00,236.89,237.24,236.85,237.17,16652.0,204.0975,204.399,204.063,204.3387,16652.0
2022-02-14 14:50:00,237.17,237.63,236.86,236.86,12741.0,204.3387,204.735,204.0716,204.0716,12741.0
2022-02-14 14:55:00,236.88,237.67,236.8,237.52,13095.0,204.0888,204.7695,204.0199,204.6402,13095.0
2022-02-14 15:00:00,237.73,238.22,237.6,238.06,7590.0,204.8212,205.2433,204.7092,205.1055,7590.0
2022-02-14 15:05:00,238.08,238.38,237.41,238.22,22817.0,205.1227,205.3812,204.5455,205.2433,22817.0
2022-02-14 15:10:00,238.25,238.42,238.1,238.32,16261.0,205.2692,205.4157,205.14,205.3295,16261.0
2022-02-14 15:15:00,238.26,238.41,238.1,238.28,5137.0,205.2778,205.407,205.14,205.295,5137.0
2022-02-14 15:20:00,238.36,239.08,238.18,238.9,13690.0,205.364,205.9843,205.2089,205.8292,13690.0
2022-02-14 15:25:00,238.75,238.8,238.25,238.39,15090.0,205.7,205.7431,205.2692,205.3898,15090.0
2022-02-14 15:30:00,238.31,238.6,238.26,238.48,30746.0,205.3209,205.5707,205.2778,205.4674,30746.0
2022-02-14 15:35:00,238.51,238.76,238.46,238.68,13740.0,205.4932,205.7086,205.4501,205.6397,13740.0
2022-02-14 15:40:00,238.78,239.36,238.78,239.34,11834.0,205.7258,206.2255,205.7258,206.2083,11834.0
2022-02-14 15:45:00,239.35,239.99,238.95,239.76,21491.0,206.2169,206.7683,205.8723,206.5702,21491.0
2022-02-14 15:50:00,239.62,239.71,238.94,239.25,77585.0,206.4495,206.5271,205.8637,206.1308,77585.0
2022-02-14 15:55:00,239.22,239.54,239.0,239.17,89454.0,206.1049,206.3806,205.9154,206.0618,89454.0
2022-02-15 09:30:00,241.06,242.0,239.23,242.0,42202.0,207.6902,208.5001,206.1135,208.5001,42202.0
2022-02-15 09:35:00,242.2,243.15,241.94,242.15,11920.0,208.6724,209.4909,208.4484,208.6293,11920.0
2022-02-15 09:40:00,241.86,241.86,240.95,240.95,7970.0,208.3795,208.3795,207.5954,207.5954,7970.0
2022-02-15 09:45:00,241.03,241.25,240.89,241.03,9200.0,207.6644,207.8539,207.5437,207.6644,9200.0
2022-02-15 09:50:00,240.96,240.96,240.24,240.43,9335.0,207.6041,207.6041,206.9837,207.1474,9335.0
2022-02-15 09:55:00,240.36,240.53,239.81,239.9,10271.0,207.0871,207.2336,206.6132,206.6908,10271.0
2022-02-15 10:00:00,239.89,240.16,239.43,239.68,7692.0,206.6822,206.9148,206.2858,206.5012,7692.0
2022-02-15 10:05:00,239.56,239.89,239.56,239.59,13981.0,206.3979,206.6822,206.3979,206.4237,13981.0
2022-02-15 10:10:00,239.59,240.26,239.47,240.26,5642.0,206.4237,207.001,206.3203,207.001,5642.0
2022-02-15 10:15:00,240.28,240.54,240.22,240.54,4948.0,207.0182,207.2422,206.9665,207.2422,4948.0
2022-02-15 10:20:00,240.55,241.28,240.54,240.68,9851.0,207.2508,207.8798,207.2422,207.3628,9851.0
2022-02-15 10:25:00,240.62,240.84,240.35,240.75,6473.0,207.3111,207.5007,207.0785,207.4231,6473.0
2022-02-15 10:30:00,240.69,240.78,240.38,240.39,7139.0,207.3714,207.449,207.1043,207.113,7139.0
2022-02-15 10:35:00,240.34,240.42,240.13,240.13,11658.0,207.0699,207.1388,206.8889,206.8889,11658.0
2022-02-15 10:40:00,240.16,240.5,239.95,240.44,10650.0,206.9148,207.2077,206.7339,207.156,10650.0
2022-02-15 10:45:00,240.44,240.56,240.39,240.56,15575.0,207.156,207.2594,207.113,207.2594,15575.0
2022-02-15 10:50:00,240.56,240.64,240.31,240.33,11234.0,207.2594,207.3284,207.044,207.0613,11234.0
2022-02-15 10:55:00,240.37,240.51,240.06,240.32,9982.0,207.0957,207.2163,206.8286,207.0526,9982.0
2022-02-15 11:00:00,240.33,240.38,240.0,240.25,11122.0,207.0613,207.1043,206.7769,206.9923,11122.0
2022-02-15 11:05:00,240.33,240.62,240.27,240.44,5744.0,207.0613,207.3111,207.0096,207.156,5744.0
2022-02-15 11:10:00,240.36,240.37,239.43,239.52,29372.0,207.0871,207.0957,206.2858,206.3634,29372.0
2022-02-15 11:15:00,239.55,239.75,239.25,239.54,27171.0,206.3892,206.5616,206.1308,206.3806,27171.0
2022-02-15 11:20:00,239.54,239.75,239.47,239.66,9378.0,206.3806,206.5616,206.3203,206.484,9378.0
2022-02-15 11:25:00,239.61,239.61,239.31,239.44,7303.0,206.4409,206.4409,206.1825,206.2945,7303.0
2022-02-15 11:30:00,239.48,239.66,239.41,239.55,3650.0,206.3289,206.484,206.2686,206.3892,3650.0
2022-02-15 11:35:00,239.56,239.65,239.41,239.46,8704.0,206.3979,206.4754,206.2686,206.3117,8704.0
2022-02-15 11:40:00,239.46,239.56,239.21,239.22,8882.0,206.3117,206.3979,206.0963,206.1049,8882.0
2022-02-15 11:45:00,239.25,239.37,238.84,238.85,6520.0,206.1308,206.2342,205.7775,205.7861,6520.0
2022-02-15 11:50:00,238.91,238.91,238.34,238.42,7579.0,205.8378,205.8378,205.3467,205.4157,7579.0
2022-02-15 11:55:00,238.42,238.77,238.15,238.77,13660.0,205.4157,205.7172,205.183,205.7172,13660.0
2022-02-15 12:00:00,238.82,239.1,238.38,238.43,12100.0,205.7603,206.0015,205.3812,205.4243,12100.0
2022-02-15 12:05:00,238.43,238.47,237.87,237.87,14732.0,205.4243,205.4587,204.9418,204.9418,14732.0
2022-02-15 12:10:00,237.91,238.39,237.9,238.33,9361.0,204.9763,205.3898,204.9676,205.3381,9361.0
2022-02-15 12:15:00,238.25,238.37,237.94,238.19,7236.0,205.2692,205.3726,205.0021,205.2175,7236.0
2022-02-15 12:20:00,238.15,238.52,238.14,238.52,4100.0,205.183,205.5018,205.1744,205.5018,4100.0
2022-02-15 12:25:00,238.64,239.09,238.63,239.03,4667.0,205.6052,205.9929,205.5966,205.9412,4667.0
2022-02-15 12:30:00,239.08,239.25,238.51,238.7,6194.0,205.9843,206.1308,205.4932,205.6569,6194.0
2022-02-15 12:35:00,238.74,238.74,238.64,238.69,4012.0,205.6914,205.6914,205.6052,205.6483,4012.0
2022-02-15 12:40:00,238.73,238.73,238.45,238.47,4722.0,205.6828,205.6828,205.4415,205.4587,4722.0
2022-02-15 12:45:00,238.47,238.48,238.18,238.34,11303.0,205.4587,205.4674,205.2089,205.3467,11303.0
2022-02-15 12:50:00,238.31,238.95,238.31,238.95,5188.0,205.3209,205.8723,205.3209,205.8723,5188.0
2022-02-15 12:55:00,238.94,239.1,238.8,238.9,4264.0,205.8637,206.0015,205.7431,205.8292,4264.0
2022-02-15 13:00:00,238.99,239.35,238.92,239.34,2598.0,205.9068,206.2169,205.8464,206.2083,2598.0
2022-02-15 13:05:00,239.44,239.58,239.42,239.48,4505.0,206.2945,206.4151,206.2772,206.3289,4505.0
2022-02-15 13:10:00,239.43,239.55,239.21,239.22,4093.0,206.2858,206.3892,206.0963,206.1049,4093.0
2022-02-15 13:15:00,239.26,239.4,239.23,239.31,2969.0,206.1394,206.26,206.1135,206.1825,2969.0
2022-02-15 13:20:00,239.31,239.43,239.25,239.36,3900.0,206.1825,206.2858,206.1308,206.2255,3900.0
2022-02-15 13:25:00,239.46,239.57,239.29,239.29,6552.0,206.3117,206.4065,206.1652,206.1652,6552.0
2022-02-15 13:30:00,239.34,239.67,239.31,239.37,4600.0,206.2083,206.4926,206.1825,206.2342,4600.0
2022-02-15 13:35:00,239.37,239.5,239.16,239.24,11677.0,206.2342,206.3462,206.0532,206.1222,11677.0
2022-02-15 13:40:00,239.27,239.3,239.05,239.13,14391.0,206.148,206.1738,205.9585,206.0274,14391.0
2022-02-15 13:45:00,239.13,239.29,239.13,239.29,3948.0,206.0274,206.1652,206.0274,206.1652,3948.0
2022-02-15 13:50:00,239.27,239.3,239.0,239.0,9206.0,206.148,206.1738,205.9154,205.9154,9206.0
2022-02-15 13:55:00,239.09,239.2,239.03,239.09,8815.0,205.9929,206.0877,205.9412,205.9929,8815.0
2022-02-15 14:00:00,239.2,239.32,239.14,239.31,8172.0,206.0877,206.1911,206.036,206.1825,8172.0
2022-02-15 14:05:00,239.32,239.34,239.04,239.09,7661.0,206.1911,206.2083,205.9498,205.9929,7661.0
2022-02-15 14:10:00,239.12,239.13,238.74,238.75,9783.0,206.0188,206.0274,205.6914,205.7,9783.0
2022-02-15 14:15:00,238.74,238.93,238.62,238.87,9571.0,205.6914,205.8551,205.588,205.8034,9571.0
2022-02-15 14:20:00,238.84,238.88,238.68,238.71,7191.0,205.7775,205.812,205.6397,205.6655,7191.0
2022-02-15 14:25:00,238.77,239.27,238.66,239.27,15514.0,205.7172,206.148,205.6224,206.148,15514.0
2022-02-15 14:30:00,239.19,239.36,239.04,239.07,8636.0,206.0791,206.2255,205.9498,205.9757,8636.0
2022-02-15 14:35:00,239.07,239.13,238.83,238.86,7338.0,205.9757,206.0274,205.7689,205.7948,7338.0
2022-02-15 14:40:00,238.86,238.9,238.7,238.86,6369.0,205.7948,205.8292,205.6569,205.7948,6369.0
2022-02-15 14:45:00,238.89,238.96,238.66,238.66,7596.0,205.8206,205.8809,205.6224,205.6224,7596.0
2022-02-15 14:50:00,238.69,238.8,238.44,238.44,10933.0,205.6483,205.7431,205.4329,205.4329,10933.0
2022-02-15 14:55:00,238.41,238.72,238.28,238.58,6931.0,205.407,205.6741,205.295,205.5535,6931.0
2022-02-15 15:00:00,238.54,238.8,238.47,238.8,6247.0,205.5191,205.7431,205.4587,205.7431,6247.0
2022-02-15 15:05:00,238.73,238.81,238.59,238.75,12110.0,205.6828,205.7517,205.5621,205.7,12110.0
2022-02-15 15:10:00,238.67,238.73,238.53,238.56,4813.0,205.6311,205.6828,205.5104,205.5363,4813.0
2022-02-15 15:15:00,238.43,238.47,238.27,238.44,10435.0,205.4243,205.4587,205.2864,205.4329,10435.0
2022-02-15 15:20:00,238.46,238.57,238.16,238.3,12510.0,205.4501,205.5449,205.1917,205.3123,12510.0
2022-02-15 15:25:00,238.34,238.51,238.18,238.41,11492.0,205.3467,205.4932,205.2089,205.407,11492.0
2022-02-15 15:30:00,238.41,238.76,238.2,238.62,91546.0,205.407,205.7086,205.2261,205.588,91546.0
2022-02-15 15:35:00,238.6,238.84,237.92,238.03,16408.0,205.5707,205.7775,204.9849,205.0797,16408.0
2022-02-15 15:40:00,238.03,238.22,237.71,238.11,20921.0,205.0797,205.2433,204.8039,205.1486,20921.0
2022-02-15 15:45:00,238.11,238.44,237.87,238.42,26557.0,205.1486,205.4329,204.9418,205.4157,26557.0
2022-02-15 15:50:00,238.42,239.11,238.42,238.56,40043.0,205.4157,206.0101,205.4157,205.5363,40043.0
2022-02-15 15:55:00,238.56,239.02,238.5,238.89,88121.0,205.5363,205.9326,205.4846,205.8206,88121.0
2022-02-16 09:30:00,238.04,239.58,237.95,238.79,16493.0,205.0883,206.4151,205.0107,205.7344,16493.0
2022-02-16 09:35:00,238.88,239.14,238.48,238.98,7597.0,205.812,206.036,205.4674,205.8981,7597.0
2022-02-16 09:40:00,238.88,239.08,238.62,238.77,6663.0,205.812,205.9843,205.588,205.7172,6663.0
2022-02-16 09:45:00,238.86,239.37,238.7,239.2,4957.0,205.7948,206.2342,205.6569,206.0877,4957.0
2022-02-16 09:50:00,239.24,239.34,238.54,238.55,6268.0,206.1222,206.2083,205.5191,205.5277,6268.0
2022-02-16 09:55:00,238.79,238.82,237.99,237.99,5749.0,205.7344,205.7603,205.0452,205.0452,5749.0
2022-02-16 10:00:00,237.96,238.57,237.96,238.31,18254.0,205.0193,205.5449,205.0193,205.3209,18254.0
2022-02-16 10:05:00,238.36,238.49,238.19,238.22,5263.0,205.364,205.476,205.2175,205.2433,5263.0
2022-02-16 10:10:00,238.29,238.64,238.23,238.5,4146.0,205.3037,205.6052,205.252,205.4846,4146.0
2022-02-16 10:15:00,238.56,238.71,238.3,238.47,11337.0,205.5363,205.6655,205.3123,205.4587,11337.0
2022-02-16 10:20:00,238.58,239.03,238.56,238.66,12649.0,205.5535,205.9412,205.5363,205.6224,12649.0
2022-02-16 10:25:00,238.7,239.2,238.55,239.11,37729.0,205.6569,206.0877,205.5277,206.0101,37729.0
2022-02-16 10:30:00,239.2,239.39,238.99,239.26,13888.0,206.0877,206.2514,205.9068,206.1394,13888.0
2022-02-16 10:35:00,239.26,239.3,238.96,239.1,6753.0,206.1394,206.1738,205.8809,206.0015,6753.0
2022-02-16 10:40:00,239.03,239.05,238.71,238.9,4386.0,205.9412,205.9585,205.6655,205.8292,4386.0
2022-02-16 10:45:00,238.93,239.02,238.66,238.67,8827.0,205.8551,205.9326,205.6224,205.6311,8827.0
2022-02-16 10:50:00,238.63,238.76,238.6,238.69,3244.0,205.5966,205.7086,205.5707,205.6483,3244.0
2022-02-16 10:55:00,238.74,238.87,238.51,238.87,7234.0,205.6914,205.8034,205.4932,205.8034,7234.0
2022-02-16 11:00:00,238.92,239.02,238.85,238.95,10278.0,205.8464,205.9326,205.7861,205.8723,10278.0
2022-02-16 11:05:00,239.01,239.02,238.67,238.85,13393.0,205.924,205.9326,205.6311,205.7861,13393.0
2022-02-16 11:10:00,238.73,238.99,238.63,238.81,5968.0,205.6828,205.9068,205.5966,205.7517,5968.0
2022-02-16 11:15:00,238.85,238.94,238.56,238.56,3785.0,205.7861,205.8637,205.5363,205.5363,3785.0
2022-02-16 11:20:00,238.45,238.88,238.43,238.86,7132.0,205.4415,205.812,205.4243,205.7948,7132.0
2022-02-16 11:25:00,238.82,238.82,238.52,238.6,4606.0,205.7603,205.7603,205.5018,205.5707,4606.0
2022-02-16 11:30:00,238.58,238.58,238.22,238.22,5437.0,205.5535,205.5535,205.2433,205.2433,5437.0
2022-02-16 11:35:00,238.28,238.38,238.22,238.27,4572.0,205.295,205.3812,205.2433,205.2864,4572.0
2022-02-16 11:40:00,238.27,238.34,237.86,238.15,6319.0,205.2864,205.3467,204.9332,205.183,6319.0
2022-02-16 11:45:00,238.15,238.33,238.13,238.32,4512.0,205.183,205.3381,205.1658,205.3295,4512.0
2022-02-16 11:50:00,238.32,238.47,238.26,238.42,5677.0,205.3295,205.4587,205.2778,205.4157,5677.0
2022-02-16 11:55:00,238.37,238.58,238.36,238.53,4287.0,205.3726,205.5535,205.364,205.5104,4287.0
2022-02-16 12:00:00,238.52,238.76,238.52,238.65,3309.0,205.5018,205.7086,205.5018,205.6138,3309.0
2022-02-16 12:05:00,238.61,238.67,238.31,238.31,3552.0,205.5794,205.6311,205.3209,205.3209,3552.0
2022-02-16 12:10:00,238.3,238.46,238.27,238.29,6142.0,205.3123,205.4501,205.2864,205.3037,6142.0
2022-02-16 12:15:00,238.37,238.62,238.31,238.5,3766.0,205.3726,205.588,205.3209,205.4846,3766.0
2022-02-16 12:20:00,238.53,238.82,238.53,238.81,2647.0,205.5104,205.7603,205.5104,205.7517,2647.0
2022-02-16 12:25:00,238.74,238.83,238.65,238.65,2718.0,205.6914,205.7689,205.6138,205.6138,2718.0
2022-02-16 12:30:00,238.59,238.59,238.12,238.12,4123.0,205.5621,205.5621,205.1572,205.1572,4123.0
2022-02-16 12:35:00,238.14,238.32,238.08,238.28,5147.0,205.1744,205.3295,205.1227,205.295,5147.0
2022-02-16 12:40:00,238.39,238.64,238.39,238.49,4262.0,205.3898,205.6052,205.3898,205.476,4262.0
2022-02-16 12:45:00,238.49,238.62,238.44,238.52,4525.0,205.476,205.588,205.4329,205.5018,4525.0
2022-02-16 12:50:00,238.57,238.58,238.37,238.55,10375.0,205.5449,205.5535,205.3726,205.5277,10375.0
2022-02-16 12:55:00,238.53,238.69,238.53,238.69,4829.0,205.5104,205.6483,205.5104,205.6483,4829.0
2022-02-16 13:00:00,238.69,238.96,238.69,238.8,6556.0,205.6483,205.8809,205.6483,205.7431,6556.0
2022-02-16 13:05:00,238.78,239.02,238.78,238.97,4440.0,205.7258,205.9326,205.7258,205.8895,4440.0
2022-02-16 13:10:00,238.93,239.03,238.87,238.96,8545.0,205.8551,205.9412,205.8034,205.8809,8545.0
2022-02-16 13:15:00,238.94,239.02,238.88,238.89,6156.0,205.8637,205.9326,205.812,205.8206,6156.0
2022-02-16 13:20:00,238.93,239.0,238.75,238.75,3949.0,205.8551,205.9154,205.7,205.7,3949.0
2022-02-16 13:25:00,238.82,238.85,238.74,238.78,5167.0,205.7603,205.7861,205.6914,205.7258,5167.0
2022-02-16 13:30:00,238.77,238.86,238.74,238.81,5243.0,205.7172,205.7948,205.6914,205.7517,5243.0
2022-02-16 13:35:00,238.83,238.88,238.76,238.77,5428.0,205.7689,205.812,205.7086,205.7172,5428.0
2022-02-16 13:40:00,238.76,238.76,238.48,238.48,3583.0,205.7086,205.7086,205.4674,205.4674,3583.0
2022-02-16 13:45:00,238.5,238.74,238.06,238.6,37053.0,205.4846,205.6914,205.1055,205.5707,37053.0
2022-02-16 13:50:00,238.6,238.94,238.6,238.93,3929.0,205.5707,205.8637,205.5707,205.8551,3929.0
2022-02-16 13:55:00,239.01,239.01,238.8,238.87,4853.0,205.924,205.924,205.7431,205.8034,4853.0
2022-02-16 14:00:00,239.02,239.69,238.34,238.71,75244.0,205.9326,206.5099,205.3467,205.6655,75244.0
2022-02-16 14:05:00,238.69,238.75,238.43,238.71,25643.0,205.6483,205.7,205.4243,205.6655,25643.0
2022-02-16 14:10:00,238.63,238.87,238.2,238.7,12326.0,205.5966,205.8034,205.2261,205.6569,12326.0
2022-02-16 14:15:00,238.78,239.26,238.78,238.97,18843.0,205.7258,206.1394,205.7258,205.8895,18843.0
2022-02-16 14:20:00,238.95,239.52,238.82,239.51,23487.0,205.8723,206.3634,205.7603,206.3548,23487.0
2022-02-16 14:25:00,239.54,239.57,239.28,239.3,8343.0,206.3806,206.4065,206.1566,206.1738,8343.0
2022-02-16 14:30:00,239.3,239.76,239.01,239.03,89759.0,206.1738,206.5702,205.924,205.9412,89759.0
2022-02-16 14:35:00,239.08,239.18,238.76,238.95,6728.0,205.9843,206.0705,205.7086,205.8723,6728.0
2022-02-16 14:40:00,238.9,239.0,238.7,238.83,5253.0,205.8292,205.9154,205.6569,205.7689,5253.0
2022-02-16 14:45:00,238.81,238.9,238.43,238.55,11700.0,205.7517,205.8292,205.4243,205.5277,11700.0
2022-02-16 14:50:00,238.56,238.78,238.49,238.69,4550.0,205.5363,205.7258,205.476,205.6483,4550.0
2022-02-16 14:55:00,238.73,239.07,238.73,238.96,5764.0,205.6828,205.9757,205.6828,205.8809,5764.0
2022-02-16 15:00:00,239.01,239.2,238.9,239.09,10713.0,205.924,206.0877,205.8292,205.9929,10713.0
2022-02-16 15:05:00,239.15,239.2,239.01,239.09,8279.0,206.0446,206.0877,205.924,205.9929,8279.0
2022-02-16 15:10:00,239.03,239.07,238.88,238.97,6180.0,205.9412,205.9757,205.812,205.8895,6180.0
2022-02-16 15:15:00,238.95,239.14,238.85,239.11,8638.0,205.8723,206.036,205.7861,206.0101,8638.0
2022-02-16 15:20:00,239.16,239.23,238.9,238.92,8633.0,206.0532,206.1135,205.8292,205.8464,8633.0
2022-02-16 15:25:00,238.93,239.2,238.93,239.15,8899.0,205.8551,206.0877,205.8551,206.0446,8899.0
2022-02-16 15:30:00,239.11,239.17,238.96,239.13,10567.0,206.0101,206.0618,205.8809,206.0274,10567.0
2022-02-16 15:35:00,239.16,239.16,238.97,239.09,12095.0,206.0532,206.0532,205.8895,205.9929,12095.0
2022-02-16 15:40:00,239.06,239.2,239.04,239.09,25673.0,205.9671,206.0877,205.9498,205.9929,25673.0
2022-02-16 15:45:00,239.06,239.23,238.83,239.08,21496.0,205.9671,206.1135,205.7689,205.9843,21496.0
2022-02-16 15:50:00,239.1,239.1,238.84,239.01,45816.0,206.0015,206.0015,205.7775,205.924,45816.0
2022-02-16 15:55:00,238.93,239.06,238.78,238.96,108380.0,205.8551,205.9671,205.7258,205.8809,108380.0
2022-02-17 09:30:00,237.73,238.27,237.42,237.5,17212.0,204.8212,205.2864,204.5541,204.623,17212.0
2022-02-17 09:35:00,237.64,238.5,237.22,238.34,5335.0,204.7436,205.4846,204.3818,205.3467,5335.0
2022-02-17 09:40:00,238.43,238.64,236.4,237.0,7089.0,205.4243,205.6052,203.6753,204.1922,7089.0
2022-02-17 09:45:00,236.72,237.25,236.59,236.91,3749.0,203.951,204.4076,203.839,204.1147,3749.0
2022-02-17 09:50:00,236.88,237.08,236.29,236.29,3981.0,204.0888,204.2612,203.5805,203.5805,3981.0
2022-02-17 09:55:00,236.43,236.49,235.99,235.99,4297.0,203.7011,203.7528,203.322,203.322,4297.0
2022-02-17 10:00:00,236.06,236.59,235.98,236.59,4500.0,203.3824,203.839,203.3134,203.839,4500.0
2022-02-17 10:05:00,236.48,237.2,236.35,236.92,11922.0,203.7442,204.3645,203.6322,204.1233,11922.0
2022-02-17 10:10:00,236.92,237.51,236.84,237.51,3700.0,204.1233,204.6316,204.0544,204.6316,3700.0
2022-02-17 10:15:00,237.35,237.35,237.15,237.15,3648.0,204.4938,204.4938,204.3215,204.3215,3648.0
2022-02-17 10:20:00,237.19,237.21,236.41,236.68,5550.0,204.3559,204.3732,203.6839,203.9165,5550.0
2022-02-17 10:25:00,236.61,236.62,236.24,236.37,5448.0,203.8562,203.8648,203.5374,203.6494,5448.0
2022-02-17 10:30:00,236.29,236.79,236.23,236.79,3800.0,203.5805,204.0113,203.5288,204.0113,3800.0
2022-02-17 10:35:00,236.76,236.76,236.49,236.72,3510.0,203.9855,203.9855,203.7528,203.951,3510.0
2022-02-17 10:40:00,236.76,236.84,236.55,236.55,4438.0,203.9855,204.0544,203.8045,203.8045,4438.0
2022-02-17 10:45:00,236.54,237.13,236.36,236.79,6012.0,203.7959,204.3042,203.6408,204.0113,6012.0
2022-02-17 10:50:00,236.83,236.86,236.63,236.86,4528.0,204.0458,204.0716,203.8735,204.0716,4528.0
2022-02-17 10:55:00,236.78,237.28,236.78,237.17,2923.0,204.0027,204.4335,204.0027,204.3387,2923.0
2022-02-17 11:00:00,237.11,237.29,237.11,237.21,3012.0,204.287,204.4421,204.287,204.3732,3012.0
2022-02-17 11:05:00,237.22,237.38,236.82,236.92,5250.0,204.3818,204.5196,204.0372,204.1233,5250.0
2022-02-17 11:10:00,236.85,237.37,236.83,237.37,2500.0,204.063,204.511,204.0458,204.511,2500.0
2022-02-17 11:15:00,237.27,237.37,237.18,237.19,4374.0,204.4249,204.511,204.3473,204.3559,4374.0
2022-02-17 11:20:00,237.15,237.17,236.83,236.83,2000.0,204.3215,204.3387,204.0458,204.0458,2000.0
2022-02-17 11:25:00,236.85,237.27,236.83,237.07,6100.0,204.063,204.4249,204.0458,204.2525,6100.0
2022-02-17 11:30:00,237.26,237.38,237.06,237.38,3100.0,204.4162,204.5196,204.2439,204.5196,3100.0
2022-02-17 11:35:00,237.44,237.95,237.44,237.92,3700.0,204.5713,205.0107,204.5713,204.9849,3700.0
2022-02-17 11:40:00,237.94,238.1,237.93,238.03,3339.0,205.0021,205.14,204.9935,205.0797,3339.0
2022-02-17 11:45:00,238.09,238.47,238.09,238.47,2872.0,205.1313,205.4587,205.1313,205.4587,2872.0
2022-02-17 11:50:00,238.44,238.52,238.27,238.52,4596.0,205.4329,205.5018,205.2864,205.5018,4596.0
2022-02-17 11:55:00,238.44,238.65,238.29,238.59,1714.0,205.4329,205.6138,205.3037,205.5621,1714.0
2022-02-17 12:00:00,238.61,238.71,238.44,238.71,2100.0,205.5794,205.6655,205.4329,205.6655,2100.0
2022-02-17 12:05:00,238.69,238.82,238.42,238.81,2480.0,205.6483,205.7603,205.4157,205.7517,2480.0
2022-02-17 12:10:00,238.75,238.76,238.37,238.49,4820.0,205.7,205.7086,205.3726,205.476,4820.0
2022-02-17 12:15:00,238.55,238.99,238.54,238.95,3717.0,205.5277,205.9068,205.5191,205.8723,3717.0
2022-02-17 12:20:00,238.99,239.06,238.84,238.98,15818.0,205.9068,205.9671,205.7775,205.8981,15818.0
2022-02-17 12:25:00,238.92,239.0,238.87,238.99,1632.0,205.8464,205.9154,205.8034,205.9068,1632.0
2022-02-17 12:30:00,239.0,239.09,238.91,239.01,3230.0,205.9154,205.9929,205.8378,205.924,3230.0
2022-02-17 12:35:00,239.04,239.16,239.0,239.09,936.0,205.9498,206.0532,205.9154,205.9929,936.0
2022-02-17 12:40:00,239.11,239.28,239.01,239.25,4296.0,206.0101,206.1566,205.924,206.1308,4296.0
2022-02-17 12:45:00,239.27,239.27,239.1,239.2,3102.0,206.148,206.148,206.0015,206.0877,3102.0
2022-02-17 12:50:00,239.17,239.47,239.13,239.36,21324.0,206.0618,206.3203,206.0274,206.2255,21324.0
2022-02-17 12:55:00,239.42,239.55,239.36,239.4,4143.0,206.2772,206.3892,206.2255,206.26,4143.0
2022-02-17 13:00:00,239.4,239.61,239.4,239.48,2700.0,206.26,206.4409,206.26,206.3289,2700.0
2022-02-17 13:05:00,239.47,239.47,239.34,239.39,4848.0,206.3203,206.3203,206.2083,206.2514,4848.0
2022-02-17 13:10:00,239.4,239.7,239.32,239.59,4767.0,206.26,206.5185,206.1911,206.4237,4767.0
2022-02-17 13:15:00,239.59,239.75,239.48,239.6,4297.0,206.4237,206.5616,206.3289,206.4323,4297.0
2022-02-17 13:20:00,239.59,239.87,239.59,239.87,23241.0,206.4237,206.6649,206.4237,206.6649,23241.0
2022-02-17 13:25:00,239.93,240.13,239.79,240.13,6506.0,206.7166,206.8889,206.596,206.8889,6506.0
2022-02-17 13:30:00,240.2,240.49,240.16,240.39,45702.0,206.9493,207.1991,206.9148,207.113,45702.0
2022-02-17 13:35:00,240.39,240.83,240.38,240.76,6614.0,207.113,207.492,207.1043,207.4317,6614.0
2022-02-17 13:40:00,240.76,240.77,240.5,240.57,7833.0,207.4317,207.4404,207.2077,207.268,7833.0
2022-02-17 13:45:00,240.56,240.83,240.55,240.83,4674.0,207.2594,207.492,207.2508,207.492,4674.0
2022-02-17 13:50:00,240.84,241.12,240.8,241.11,9759.0,207.5007,207.7419,207.4662,207.7333,9759.0
2022-02-17 13:55:00,241.08,241.2,240.85,240.96,31909.0,207.7074,207.8108,207.5093,207.6041,31909.0
2022-02-17 14:00:00,240.96,240.96,240.63,240.64,4858.0,207.6041,207.6041,207.3197,207.3284,4858.0
2022-02-17 14:05:00,240.69,240.69,240.24,240.25,4084.0,207.3714,207.3714,206.9837,206.9923,4084.0
2022-02-17 14:10:00,240.2,240.2,239.88,239.95,3198.0,206.9493,206.9493,206.6736,206.7339,3198.0
2022-02-17 14:15:00,240.03,240.47,239.99,240.37,4148.0,206.8028,207.1819,206.7683,207.0957,4148.0
2022-02-17 14:20:00,240.3,240.3,239.88,239.97,4988.0,207.0354,207.0354,206.6736,206.7511,4988.0
2022-02-17 14:25:00,240.01,240.05,239.79,239.89,4023.0,206.7856,206.82,206.596,206.6822,4023.0
2022-02-17 14:30:00,239.83,239.9,239.65,239.82,7674.0,206.6305,206.6908,206.4754,206.6219,7674.0
2022-02-17 14:35:00,239.82,240.01,239.69,240.01,7982.0,206.6219,206.7856,206.5099,206.7856,7982.0
2022-02-17 14:40:00,240.03,240.03,239.78,239.85,5177.0,206.8028,206.8028,206.5874,206.6477,5177.0
2022-02-17 14:45:00,239.79,240.0,239.78,239.96,1900.0,206.596,206.7769,206.5874,206.7425,1900.0
2022-02-17 14:50:00,239.89,239.89,239.65,239.74,3902.0,206.6822,206.6822,206.4754,206.5529,3902.0
2022-02-17 14:55:00,239.74,239.84,239.48,239.48,4834.0,206.5529,206.6391,206.3289,206.3289,4834.0
2022-02-17 15:00:00,239.56,239.56,239.1,239.24,4455.0,206.3979,206.3979,206.0015,206.1222,4455.0
2022-02-17 15:05:00,239.18,239.27,238.87,238.92,3730.0,206.0705,206.148,205.8034,205.8464,3730.0
2022-02-17 15:10:00,238.86,238.91,238.51,238.51,3552.0,205.7948,205.8378,205.4932,205.4932,3552.0
2022-02-17 15:15:00,238.57,238.58,238.32,238.5,4893.0,205.5449,205.5535,205.3295,205.4846,4893.0
2022-02-17 15:20:00,238.46,239.02,238.45,238.78,3438.0,205.4501,205.9326,205.4415,205.7258,3438.0
2022-02-17 15:25:00,238.92,239.05,238.77,238.95,6159.0,205.8464,205.9585,205.7172,205.8723,6159.0
2022-02-17 15:30:00,238.93,239.19,238.48,238.56,6078.0,205.8551,206.0791,205.4674,205.5363,6078.0
2022-02-17 15:35:00,238.74,239.22,238.7,239.08,5153.0,205.6914,206.1049,205.6569,205.9843,5153.0
2022-02-17 15:40:00,239.09,239.19,238.93,238.93,6438.0,205.9929,206.0791,205.8551,205.8551,6438.0
2022-02-17 15:45:00,238.97,239.28,238.94,238.94,16870.0,205.8895,206.1566,205.8637,205.8637,16870.0
2022-02-17 15:50:00,239.01,239.12,238.46,239.07,32484.0,205.924,206.0188,205.4501,205.9757,32484.0
2022-02-17 15:55:00,239.07,239.33,238.79,238.95,90104.0,205.9757,206.1997,205.7344,205.8723,90104.0
2022-02-18 09:30:00,239.28,239.51,238.12,238.93,60960.0,206.1566,206.3548,205.1572,205.8551,60960.0
2022-02-18 09:35:00,239.07,239.58,238.85,239.4,5775.0,205.9757,206.4151,205.7861,206.26,5775.0
2022-02-18 09:40:00,239.42,239.42,238.61,238.64,7200.0,206.2772,206.2772,205.5794,205.6052,7200.0
2022-02-18 09:45:00,238.66,239.29,238.66,239.29,5752.0,205.6224,206.1652,205.6224,206.1652,5752.0
2022-02-18 09:50:00,239.59,239.75,238.88,239.41,4241.0,206.4237,206.5616,205.812,206.2686,4241.0
2022-02-18 09:55:00,239.47,239.5,239.18,239.34,62918.0,206.3203,206.3462,206.0705,206.2083,62918.0
2022-02-18 10:00:00,239.33,239.33,238.86,239.05,7300.0,206.1997,206.1997,205.7948,205.9585,7300.0
2022-02-18 10:05:00,239.06,239.18,239.03,239.12,2801.0,205.9671,206.0705,205.9412,206.0188,2801.0
2022-02-18 10:10:00,239.16,239.16,238.52,238.87,3918.0,206.0532,206.0532,205.5018,205.8034,3918.0
2022-02-18 10:15:00,238.96,239.2,238.96,239.18,2648.0,205.8809,206.0877,205.8809,206.0705,2648.0
2022-02-18 10:20:00,239.15,239.15,238.65,238.71,4219.0,206.0446,206.0446,205.6138,205.6655,4219.0
2022-02-18 10:25:00,238.72,238.72,238.35,238.42,4379.0,205.6741,205.6741,205.3554,205.4157,4379.0
2022-02-18 10:30:00,238.42,238.42,237.96,238.25,4757.0,205.4157,205.4157,205.0193,205.2692,4757.0
2022-02-18 10:35:00,238.3,238.67,238.27,238.52,5161.0,205.3123,205.6311,205.2864,205.5018,5161.0
2022-02-18 10:40:00,238.31,238.4,238.03,238.12,16666.0,205.3209,205.3984,205.0797,205.1572,16666.0
2022-02-18 10:45:00,238.06,238.13,237.41,237.42,5355.0,205.1055,205.1658,204.5455,204.5541,5355.0
2022-02-18 10:50:00,237.43,237.87,237.42,237.59,6036.0,204.5627,204.9418,204.5541,204.7006,6036.0
2022-02-18 10:55:00,237.64,237.82,237.54,237.61,3770.0,204.7436,204.8987,204.6575,204.7178,3770.0
2022-02-18 11:00:00,237.6,237.65,236.95,237.15,5149.0,204.7092,204.7523,204.1492,204.3215,5149.0
2022-02-18 11:05:00,237.02,237.32,237.02,237.21,4017.0,204.2095,204.4679,204.2095,204.3732,4017.0
2022-02-18 11:10:00,237.28,237.4,237.16,237.32,7031.0,204.4335,204.5369,204.3301,204.4679,7031.0
2022-02-18 11:15:00,237.35,237.85,237.3,237.78,6285.0,204.4938,204.9246,204.4507,204.8643,6285.0
2022-02-18 11:20:00,237.87,237.95,237.79,237.81,5361.0,204.9418,205.0107,204.8729,204.8901,5361.0
2022-02-18 11:25:00,237.88,238.06,237.65,237.65,7024.0,204.9504,205.1055,204.7523,204.7523,7024.0
2022-02-18 11:30:00,237.66,238.05,237.66,237.73,5211.0,204.7609,205.0969,204.7609,204.8212,5211.0
2022-02-18 11:35:00,237.77,237.96,237.59,237.59,3987.0,204.8556,205.0193,204.7006,204.7006,3987.0
2022-02-18 11:40:00,237.62,237.76,237.39,237.39,2996.0,204.7264,204.847,204.5282,204.5282,2996.0
2022-02-18 11:45:00,237.34,237.37,236.96,236.96,4596.0,204.4852,204.511,204.1578,204.1578,4596.0
2022-02-18 11:50:00,236.74,237.02,236.74,236.83,3801.0,203.9682,204.2095,203.9682,204.0458,3801.0
2022-02-18 11:55:00,236.93,236.97,236.49,236.68,2500.0,204.1319,204.1664,203.7528,203.9165,2500.0
2022-02-18 12:00:00,236.7,236.71,236.4,236.5,3737.0,203.9338,203.9424,203.6753,203.7614,3737.0
2022-02-18 12:05:00,236.53,236.7,236.47,236.7,4401.0,203.7873,203.9338,203.7356,203.9338,4401.0
2022-02-18 12:10:00,236.76,236.91,236.74,236.76,5205.0,203.9855,204.1147,203.9682,203.9855,5205.0
2022-02-18 12:15:00,236.76,237.03,236.7,236.89,4901.0,203.9855,204.2181,203.9338,204.0975,4901.0
2022-02-18 12:20:00,236.96,236.96,236.4,236.43,1500.0,204.1578,204.1578,203.6753,203.7011,1500.0
2022-02-18 12:25:00,236.35,236.62,236.33,236.5,2710.0,203.6322,203.8648,203.615,203.7614,2710.0
2022-02-18 12:30:00,236.47,236.6,236.07,236.33,5414.0,203.7356,203.8476,203.391,203.615,5414.0
2022-02-18 12:35:00,236.42,236.44,235.84,236.02,4700.0,203.6925,203.7098,203.1928,203.3479,4700.0
2022-02-18 12:40:00,236.0,236.18,235.96,236.12,1900.0,203.3307,203.4857,203.2962,203.4341,1900.0
2022-02-18 12:45:00,236.09,236.12,235.86,236.0,3784.0,203.4082,203.4341,203.21,203.3307,3784.0
2022-02-18 12:50:00,235.99,236.26,235.96,236.2,1400.0,203.322,203.5547,203.2962,203.503,1400.0
2022-02-18 12:55:00,236.13,236.39,236.04,236.2,5926.0,203.4427,203.6667,203.3651,203.503,5926.0
2022-02-18 13:00:00,236.33,236.66,236.24,236.66,2900.0,203.615,203.8993,203.5374,203.8993,2900.0
2022-02-18 13:05:00,236.49,236.88,236.49,236.84,2300.0,203.7528,204.0888,203.7528,204.0544,2300.0
2022-02-18 13:10:00,236.85,236.94,236.76,236.84,2857.0,204.063,204.1405,203.9855,204.0544,2857.0
2022-02-18 13:15:00,236.78,236.78,236.42,236.62,2200.0,204.0027,204.0027,203.6925,203.8648,2200.0
2022-02-18 13:20:00,236.64,237.11,236.64,237.11,5167.0,203.8821,204.287,203.8821,204.287,5167.0
2022-02-18 13:25:00,237.01,237.02,236.8,236.92,2267.0,204.2008,204.2095,204.0199,204.1233,2267.0
2022-02-18 13:30:00,236.87,236.97,236.78,236.79,3333.0,204.0802,204.1664,204.0027,204.0113,3333.0
2022-02-18 13:35:00,236.81,237.0,236.8,237.0,1968.0,204.0285,204.1922,204.0199,204.1922,1968.0
2022-02-18 13:40:00,236.96,236.96,236.65,236.65,1900.0,204.1578,204.1578,203.8907,203.8907,1900.0
2022-02-18 13:45:00,236.73,237.07,236.71,237.0,3575.0,203.9596,204.2525,203.9424,204.1922,3575.0
2022-02-18 13:50:00,236.99,237.6,236.91,237.6,3320.0,204.1836,204.7092,204.1147,204.7092,3320.0
2022-02-18 13:55:00,237.53,237.64,237.41,237.41,5391.0,204.6489,204.7436,204.5455,204.5455,5391.0
2022-02-18 14:00:00,237.44,237.64,237.41,237.62,4070.0,204.5713,204.7436,204.5455,204.7264,4070.0
2022-02-18 14:05:00,237.64,237.73,237.4,237.42,4000.0,204.7436,204.8212,204.5369,204.5541,4000.0
2022-02-18 14:10:00,237.44,237.63,237.43,237.63,4100.0,204.5713,204.735,204.5627,204.735,4100.0
2022-02-18 14:15:00,237.57,237.93,237.49,237.92,3289.0,204.6833,204.9935,204.6144,204.9849,3289.0
2022-02-18 14:20:00,237.87,238.05,237.82,238.01,7594.0,204.9418,205.0969,204.8987,205.0624,7594.0
2022-02-18 14:25:00,238.06,238.13,237.93,238.02,3100.0,205.1055,205.1658,204.9935,205.071,3100.0
2022-02-18 14:30:00,237.98,238.39,237.95,238.3,8932.0,205.0366,205.3898,205.0107,205.3123,8932.0
2022-02-18 14:35:00,238.28,238.28,237.8,237.86,6806.0,205.295,205.295,204.8815,204.9332,6806.0
2022-02-18 14:40:00,237.89,237.89,237.55,237.63,3831.0,204.959,204.959,204.6661,204.735,3831.0
2022-02-18 14:45:00,237.64,237.64,237.14,237.15,6506.0,204.7436,204.7436,204.3129,204.3215,6506.0
2022-02-18 14:50:00,237.08,238.12,237.02,238.12,4749.0,204.2612,205.1572,204.2095,205.1572,4749.0
2022-02-18 14:55:00,238.12,238.29,237.95,238.22,5222.0,205.1572,205.3037,205.0107,205.2433,5222.0
2022-02-18 15:00:00,238.2,238.36,238.05,238.12,13046.0,205.2261,205.364,205.0969,205.1572,13046.0
2022-02-18 15:05:00,238.06,238.28,237.85,238.09,11510.0,205.1055,205.295,204.9246,205.1313,11510.0
2022-02-18 15:10:00,238.12,238.39,237.92,238.11,9132.0,205.1572,205.3898,204.9849,205.1486,9132.0
2022-02-18 15:15:00,238.15,238.22,237.81,237.82,7930.0,205.183,205.2433,204.8901,204.8987,7930.0
2022-02-18 15:20:00,237.86,237.99,237.68,237.78,8727.0,204.9332,205.0452,204.7781,204.8643,8727.0
2022-02-18 15:25:00,237.69,237.82,237.63,237.66,11814.0,204.7867,204.8987,204.735,204.7609,11814.0
2022-02-18 15:30:00,237.59,237.65,236.72,236.96,13845.0,204.7006,204.7523,203.951,204.1578,13845.0
2022-02-18 15:35:00,236.97,237.31,236.92,237.11,11024.0,204.1664,204.4593,204.1233,204.287,11024.0
2022-02-18 15:40:00,237.16,237.91,237.16,237.84,10101.0,204.3301,204.9763,204.3301,204.916,10101.0
2022-02-18 15:45:00,237.88,238.06,237.59,237.95,26424.0,204.9504,205.1055,204.7006,205.0107,26424.0
2022-02-18 15:50:00,237.8,237.8,236.21,236.39,77266.0,204.8815,204.8815,203.5116,203.6667,77266.0
2022-02-18 15:55:00,236.34,236.83,236.34,236.62,114645.0,203.6236,204.0458,203.6236,203.8648,114645.0
2022-02-22 09:30:00,236.34,237.67,235.93,236.08,32932.0,203.6236,204.7695,203.2704,203.3996,32932.0
2022-02-22 09:35:00,236.3,237.66,235.94,237.16,5924.0,203.5891,204.7609,203.279,204.3301,5924.0
2022-02-22 09:40:00,236.92,238.13,236.91,237.83,8258.0,204.1233,205.1658,204.1147,204.9073,8258.0
2022-02-22 09:45:00,237.71,238.58,237.61,238.45,7142.0,204.8039,205.5535,204.7178,205.4415,7142.0
2022-02-22 09:50:00,238.5,238.71,238.34,238.5,7841.0,205.4846,205.6655,205.3467,205.4846,7841.0
2022-02-22 09:55:00,238.7,238.71,238.08,238.23,5234.0,205.6569,205.6655,205.1227,205.252,5234.0
2022-02-22 10:00:00,238.14,238.27,237.97,238.27,3306.0,205.1744,205.2864,205.028,205.2864,3306.0
2022-02-22 10:05:00,238.21,238.25,237.7,237.89,24782.0,205.2347,205.2692,204.7953,204.959,24782.0
2022-02-22 10:10:00,237.9,237.9,237.3,237.34,8228.0,204.9676,204.9676,204.4507,204.4852,8228.0
2022-02-22 10:15:00,237.38,237.62,237.2,237.31,4351.0,204.5196,204.7264,204.3645,204.4593,4351.0
2022-02-22 10:20:00,237.29,237.6,237.13,237.14,4735.0,204.4421,204.7092,204.3042,204.3129,4735.0
2022-02-22 10:25:00,237.23,238.06,237.23,238.06,3623.0,204.3904,205.1055,204.3904,205.1055,3623.0
2022-02-22 10:30:00,238.02,238.03,237.44,237.71,4635.0,205.071,205.0797,204.5713,204.8039,4635.0
2022-02-22 10:35:00,237.44,237.67,237.24,237.36,6178.0,204.5713,204.7695,204.399,204.5024,6178.0
2022-02-22 10:40:00,237.33,237.35,236.77,237.13,2717.0,204.4766,204.4938,203.9941,204.3042,2717.0
2022-02-22 10:45:00,237.04,237.12,236.86,237.02,4843.0,204.2267,204.2956,204.0716,204.2095,4843.0
2022-02-22 10:50:00,236.98,237.08,236.79,237.03,5343.0,204.175,204.2612,204.0113,204.2181,5343.0
2022-02-22 10:55:00,237.0,237.04,236.69,236.9,8989.0,204.1922,204.2267,203.9251,204.1061,8989.0
2022-02-22 11:00:00,236.72,237.41,236.65,236.84,12889.0,203.951,204.5455,203.8907,204.0544,12889.0
2022-02-22 11:05:00,236.88,237.08,236.76,237.0,7132.0,204.0888,204.2612,203.9855,204.1922,7132.0
2022-02-22 11:10:00,237.03,237.46,237.03,237.18,6619.0,204.2181,204.5886,204.2181,204.3473,6619.0
2022-02-22 11:15:00,237.17,238.37,237.17,238.37,49295.0,204.3387,205.3726,204.3387,205.3726,49295.0
2022-02-22 11:20:00,238.24,238.43,237.96,238.21,10358.0,205.2606,205.4243,205.0193,205.2347,10358.0
2022-02-22 11:25:00,238.27,238.91,238.23,238.75,8359.0,205.2864,205.8378,205.252,205.7,8359.0
2022-02-22 11:30:00,238.75,238.91,238.38,238.54,8091.0,205.7,205.8378,205.3812,205.5191,8091.0
2022-02-22 11:35:00,238.6,238.75,238.48,238.75,6965.0,205.5707,205.7,205.4674,205.7,6965.0
2022-02-22 11:40:00,238.8,239.51,238.74,239.3,11828.0,205.7431,206.3548,205.6914,206.1738,11828.0
2022-02-22 11:45:00,239.26,239.66,239.18,239.58,5503.0,206.1394,206.484,206.0705,206.4151,5503.0
2022-02-22 11:50:00,239.62,239.98,238.94,238.94,3239.0,206.4495,206.7597,205.8637,205.8637,3239.0
2022-02-22 11:55:00,238.8,239.7,238.8,239.7,7433.0,205.7431,206.5185,205.7431,206.5185,7433.0
2022-02-22 12:00:00,239.79,239.79,239.5,239.55,17350.0,206.596,206.596,206.3462,206.3892,17350.0
2022-02-22 12:05:00,239.58,239.77,239.36,239.75,10256.0,206.4151,206.5788,206.2255,206.5616,10256.0
2022-02-22 12:10:00,239.72,239.79,239.58,239.67,4850.0,206.5357,206.596,206.4151,206.4926,4850.0
2022-02-22 12:15:00,239.73,239.75,239.5,239.56,5840.0,206.5443,206.5616,206.3462,206.3979,5840.0
2022-02-22 12:20:00,239.6,239.85,239.5,239.5,5600.0,206.4323,206.6477,206.3462,206.3462,5600.0
2022-02-22 12:25:00,239.5,239.64,239.44,239.61,7619.0,206.3462,206.4668,206.2945,206.4409,7619.0
2022-02-22 12:30:00,239.64,239.74,239.49,239.68,28493.0,206.4668,206.5529,206.3375,206.5012,28493.0
2022-02-22 12:35:00,239.71,239.91,239.6,239.6,4711.0,206.5271,206.6994,206.4323,206.4323,4711.0
2022-02-22 12:40:00,239.58,239.58,239.23,239.56,5343.0,206.4151,206.4151,206.1135,206.3979,5343.0
2022-02-22 12:45:00,239.5,239.53,238.9,238.96,4766.0,206.3462,206.372,205.8292,205.8809,4766.0
2022-02-22 12:50:00,239.06,239.3,239.0,239.01,4600.0,205.9671,206.1738,205.9154,205.924,4600.0
2022-02-22 12:55:00,238.98,239.12,238.63,238.63,5365.0,205.8981,206.0188,205.5966,205.5966,5365.0
2022-02-22 13:00:00,238.73,238.75,238.33,238.38,4330.0,205.6828,205.7,205.3381,205.3812,4330.0
2022-02-22 13:05:00,238.37,238.63,238.36,238.58,3637.0,205.3726,205.5966,205.364,205.5535,3637.0
2022-02-22 13:10:00,238.62,238.81,238.48,238.51,4413.0,205.588,205.7517,205.4674,205.4932,4413.0
2022-02-22 13:15:00,238.51,238.51,237.85,237.96,5466.0,205.4932,205.4932,204.9246,205.0193,5466.0
2022-02-22 13:20:00,237.94,238.08,237.84,237.94,7946.0,205.0021,205.1227,204.916,205.0021,7946.0
2022-02-22 13:25:00,237.89,237.93,237.67,237.92,3627.0,204.959,204.9935,204.7695,204.9849,3627.0
2022-02-22 13:30:00,237.91,238.11,237.8,238.08,5290.0,204.9763,205.1486,204.8815,205.1227,5290.0
2022-02-22 13:35:00,237.96,238.08,237.79,237.83,3369.0,205.0193,205.1227,204.8729,204.9073,3369.0
2022-02-22 13:40:00,237.99,238.05,237.42,237.59,3737.0,205.0452,205.0969,204.5541,204.7006,3737.0
2022-02-22 13:45:00,237.43,237.57,237.31,237.31,3387.0,204.5627,204.6833,204.4593,204.4593,3387.0
2022-02-22 13:50:00,237.19,237.33,237.03,237.06,5219.0,204.3559,204.4766,204.2181,204.2439,5219.0
2022-02-22 13:55:00,237.06,237.31,237.02,237.31,3461.0,204.2439,204.4593,204.2095,204.4593,3461.0
2022-02-22 14:00:00,237.28,237.38,236.95,236.96,5353.0,204.4335,204.5196,204.1492,204.1578,5353.0
2022-02-22 14:05:00,236.84,236.88,236.6,236.72,3973.0,204.0544,204.0888,203.8476,203.951,3973.0
2022-02-22 14:10:00,236.72,237.07,236.64,236.99,5054.0,203.951,204.2525,203.8821,204.1836,5054.0
2022-02-22 14:15:00,237.01,237.11,236.81,237.08,5822.0,204.2008,204.287,204.0285,204.2612,5822.0
2022-02-22 14:20:00,237.15,237.51,236.67,236.74,6949.0,204.3215,204.6316,203.9079,203.9682,6949.0
2022-02-22 14:25:00,237.01,237.63,236.97,237.27,6792.0,204.2008,204.735,204.1664,204.4249,6792.0
2022-02-22 14:30:00,237.28,237.73,237.03,237.48,7701.0,204.4335,204.8212,204.2181,204.6058,7701.0
2022-02-22 14:35:00,237.52,237.71,237.37,237.49,8564.0,204.6402,204.8039,204.511,204.6144,8564.0
2022-02-22 14:40:00,237.51,237.69,237.17,237.38,8038.0,204.6316,204.7867,204.3387,204.5196,8038.0
2022-02-22 14:45:00,237.38,238.2,237.12,238.2,7230.0,204.5196,205.2261,204.2956,205.2261,7230.0
2022-02-22 14:50:00,238.12,238.63,238.05,238.29,12251.0,205.1572,205.5966,205.0969,205.3037,12251.0
2022-02-22 14:55:00,238.33,238.59,238.19,238.27,16536.0,205.3381,205.5621,205.2175,205.2864,16536.0
2022-02-22 15:00:00,238.37,238.75,238.24,238.71,6439.0,205.3726,205.7,205.2606,205.6655,6439.0
2022-02-22 15:05:00,238.71,238.71,237.91,237.98,15339.0,205.6655,205.6655,204.9763,205.0366,15339.0
2022-02-22 15:10:00,237.96,238.36,237.95,238.11,9367.0,205.0193,205.364,205.0107,205.1486,9367.0
2022-02-22 15:15:00,238.2,238.57,238.09,238.32,8472.0,205.2261,205.5449,205.1313,205.3295,8472.0
2022-02-22 15:20:00,238.19,238.36,237.71,238.05,6124.0,205.2175,205.364,204.8039,205.0969,6124.0
2022-02-22 15:25:00,238.08,238.54,238.07,238.4,13511.0,205.1227,205.5191,205.1141,205.3984,13511.0
2022-02-22 15:30:00,238.28,238.72,238.07,238.58,13034.0,205.295,205.6741,205.1141,205.5535,13034.0
2022-02-22 15:35:00,238.72,239.03,238.58,238.92,14567.0,205.6741,205.9412,205.5535,205.8464,14567.0
2022-02-22 15:40:00,238.97,238.97,238.46,238.54,15501.0,205.8895,205.8895,205.4501,205.5191,15501.0
2022-02-22 15:45:00,238.55,238.69,238.36,238.39,12845.0,205.5277,205.6483,205.364,205.3898,12845.0
2022-02-22 15:50:00,238.34,238.39,237.78,237.9,32478.0,205.3467,205.3898,204.8643,204.9676,32478.0
2022-02-22 15:55:00,237.94,238.49,237.94,238.43,56584.0,205.0021,205.476,205.0021,205.4243,56584.0
2022-02-23 09:30:00,239.85,240.98,239.13,239.5,20286.0,206.6477,207.6213,206.0274,206.3462,20286.0
2022-02-23 09:35:00,239.89,239.89,238.97,239.24,2582.0,206.6822,206.6822,205.8895,206.1222,2582.0
2022-02-23 09:40:00,239.52,240.18,239.27,240.02,9381.0,206.3634,206.932,206.148,206.7942,9381.0
2022-02-23 09:45:00,240.37,240.6,239.92,240.41,3120.0,207.0957,207.2939,206.708,207.1302,3120.0
2022-02-23 09:50:00,240.36,240.36,239.49,239.81,3559.0,207.0871,207.0871,206.3375,206.6132,3559.0
2022-02-23 09:55:00,239.83,240.13,239.62,239.62,3392.0,206.6305,206.8889,206.4495,206.4495,3392.0
2022-02-23 10:00:00,239.63,239.63,239.31,239.42,3134.0,206.4582,206.4582,206.1825,206.2772,3134.0
2022-02-23 10:05:00,239.34,239.4,239.0,239.0,3948.0,206.2083,206.26,205.9154,205.9154,3948.0
2022-02-23 10:10:00,238.92,239.1,238.63,238.89,9944.0,205.8464,206.0015,205.5966,205.8206,9944.0
2022-02-23 10:15:00,238.79,239.13,238.71,238.95,8223.0,205.7344,206.0274,205.6655,205.8723,8223.0
2022-02-23 10:20:00,239.03,239.47,238.95,239.08,7137.0,205.9412,206.3203,205.8723,205.9843,7137.0
2022-02-23 10:25:00,239.05,239.12,238.52,238.82,5932.0,205.9585,206.0188,205.5018,205.7603,5932.0
2022-02-23 10:30:00,238.71,239.03,238.52,239.0,9163.0,205.6655,205.9412,205.5018,205.9154,9163.0
2022-02-23 10:35:00,239.12,239.72,239.12,239.3,5135.0,206.0188,206.5357,206.0188,206.1738,5135.0
2022-02-23 10:40:00,239.44,239.44,239.07,239.17,2961.0,206.2945,206.2945,205.9757,206.0618,2961.0
2022-02-23 10:45:00,239.14,239.14,238.71,238.71,4517.0,206.036,206.036,205.6655,205.6655,4517.0
2022-02-23 10:50:00,238.57,238.81,238.55,238.58,3040.0,205.5449,205.7517,205.5277,205.5535,3040.0
2022-02-23 10:55:00,238.52,238.59,238.17,238.27,4180.0,205.5018,205.5621,205.2003,205.2864,4180.0
2022-02-23 11:00:00,238.19,238.46,238.06,238.23,3128.0,205.2175,205.4501,205.1055,205.252,3128.0
2022-02-23 11:05:00,238.33,238.33,237.72,237.88,4249.0,205.3381,205.3381,204.8126,204.9504,4249.0
2022-02-23 11:10:00,237.98,238.15,237.98,238.12,1863.0,205.0366,205.183,205.0366,205.1572,1863.0
2022-02-23 11:15:00,238.09,238.16,237.86,238.13,2429.0,205.1313,205.1917,204.9332,205.1658,2429.0
2022-02-23 11:20:00,238.18,238.24,238.06,238.11,2704.0,205.2089,205.2606,205.1055,205.1486,2704.0
2022-02-23 11:25:00,238.1,238.3,238.07,238.12,3926.0,205.14,205.3123,205.1141,205.1572,3926.0
2022-02-23 11:30:00,238.18,238.67,238.04,238.67,6300.0,205.2089,205.6311,205.0883,205.6311,6300.0
2022-02-23 11:35:00,238.57,238.82,238.44,238.45,5271.0,205.5449,205.7603,205.4329,205.4415,5271.0
2022-02-23 11:40:00,238.51,238.56,238.34,238.4,1880.0,205.4932,205.5363,205.3467,205.3984,1880.0
2022-02-23 11:45:00,238.4,238.75,238.33,238.67,5900.0,205.3984,205.7,205.3381,205.6311,5900.0
2022-02-23 11:50:00,238.68,238.97,238.65,238.87,4593.0,205.6397,205.8895,205.6138,205.8034,4593.0
2022-02-23 11:55:00,238.87,239.15,238.87,239.1,4200.0,205.8034,206.0446,205.8034,206.0015,4200.0
2022-02-23 12:00:00,239.1,239.1,238.53,238.77,3422.0,206.0015,206.0015,205.5104,205.7172,3422.0
2022-02-23 12:05:00,238.73,238.8,238.6,238.73,3475.0,205.6828,205.7431,205.5707,205.6828,3475.0
2022-02-23 12:10:00,238.78,238.87,238.56,238.67,4186.0,205.7258,205.8034,205.5363,205.6311,4186.0
2022-02-23 12:15:00,238.69,239.19,238.69,239.12,2972.0,205.6483,206.0791,205.6483,206.0188,2972.0
2022-02-23 12:20:00,239.12,239.33,239.06,239.29,2300.0,206.0188,206.1997,205.9671,206.1652,2300.0
2022-02-23 12:25:00,239.23,239.56,239.23,239.5,2655.0,206.1135,206.3979,206.1135,206.3462,2655.0
2022-02-23 12:30:00,239.59,239.69,239.33,239.33,2522.0,206.4237,206.5099,206.1997,206.1997,2522.0
2022-02-23 12:35:00,239.17,239.17,238.78,238.78,3949.0,206.0618,206.0618,205.7258,205.7258,3949.0
2022-02-23 12:40:00,238.86,239.22,238.86,239.2,1000.0,205.7948,206.1049,205.7948,206.0877,1000.0
2022-02-23 12:45:00,239.19,239.32,239.12,239.15,2151.0,206.0791,206.1911,206.0188,206.0446,2151.0
2022-02-23 12:50:00,239.05,239.05,238.78,238.81,2400.0,205.9585,205.9585,205.7258,205.7517,2400.0
2022-02-23 12:55:00,238.92,238.93,238.8,238.86,2104.0,205.8464,205.8551,205.7431,205.7948,2104.0
2022-02-23 13:00:00,238.92,238.93,238.81,238.81,2000.0,205.8464,205.8551,205.7517,205.7517,2000.0
2022-02-23 13:05:00,238.87,238.95,238.7,238.84,1325.0,205.8034,205.8723,205.6569,205.7775,1325.0
2022-02-23 13:10:00,238.87,238.88,237.94,237.96,7708.0,205.8034,205.812,205.0021,205.0193,7708.0
2022-02-23 13:15:00,237.91,238.22,237.8,238.22,7258.0,204.9763,205.2433,204.8815,205.2433,7258.0
2022-02-23 13:20:00,238.23,238.39,238.16,238.26,3401.0,205.252,205.3898,205.1917,205.2778,3401.0
2022-02-23 13:25:00,238.42,238.47,238.1,238.18,4725.0,205.4157,205.4587,205.14,205.2089,4725.0
2022-02-23 13:30:00,238.19,238.19,237.81,237.83,2402.0,205.2175,205.2175,204.8901,204.9073,2402.0
2022-02-23 13:35:00,237.85,238.33,237.71,238.16,5749.0,204.9246,205.3381,204.8039,205.1917,5749.0
2022-02-23 13:40:00,238.12,238.36,238.12,238.35,2470.0,205.1572,205.364,205.1572,205.3554,2470.0
2022-02-23 13:45:00,238.35,238.95,238.26,238.93,10403.0,205.3554,205.8723,205.2778,205.8551,10403.0
2022-02-23 13:50:00,238.88,239.02,238.71,238.88,16784.0,205.812,205.9326,205.6655,205.812,16784.0
2022-02-23 13:55:00,238.85,239.17,238.79,239.02,6802.0,205.7861,206.0618,205.7344,205.9326,6802.0
2022-02-23 14:00:00,239.04,239.2,237.85,237.93,6920.0,205.9498,206.0877,204.9246,204.9935,6920.0
2022-02-23 14:05:00,237.99,238.28,237.88,238.01,4101.0,205.0452,205.295,204.9504,205.0624,4101.0
2022-02-23 14:10:00,238.09,238.15,237.66,237.72,6113.0,205.1313,205.183,204.7609,204.8126,6113.0
2022-02-23 14:15:00,237.84,237.87,237.22,237.61,8529.0,204.916,204.9418,204.3818,204.7178,8529.0
2022-02-23 14:20:00,237.46,237.59,236.67,236.74,6851.0,204.5886,204.7006,203.9079,203.9682,6851.0
2022-02-23 14:25:00,236.78,236.89,236.55,236.61,10497.0,204.0027,204.0975,203.8045,203.8562,10497.0
2022-02-23 14:30:00,236.69,236.78,236.6,236.61,5210.0,203.9251,204.0027,203.8476,203.8562,5210.0
2022-02-23 14:35:00,236.7,237.0,236.67,236.75,9112.0,203.9338,204.1922,203.9079,203.9768,9112.0
2022-02-23 14:40:00,236.69,236.72,236.22,236.37,6513.0,203.9251,203.951,203.5202,203.6494,6513.0
2022-02-23 14:45:00,236.36,236.79,236.36,236.62,4603.0,203.6408,204.0113,203.6408,203.8648,4603.0
2022-02-23 14:50:00,236.32,236.4,236.12,236.28,5046.0,203.6064,203.6753,203.4341,203.5719,5046.0
2022-02-23 14:55:00,236.24,236.6,236.12,236.22,7327.0,203.5374,203.8476,203.4341,203.5202,7327.0
2022-02-23 15:00:00,236.39,236.53,236.0,236.0,5736.0,203.6667,203.7873,203.3307,203.3307,5736.0
2022-02-23 15:05:00,236.18,236.22,235.95,236.09,3506.0,203.4857,203.5202,203.2876,203.4082,3506.0
2022-02-23 15:10:00,236.09,236.17,235.85,236.17,4263.0,203.4082,203.4771,203.2014,203.4771,4263.0
2022-02-23 15:15:00,236.2,236.24,235.92,235.92,3692.0,203.503,203.5374,203.2617,203.2617,3692.0
2022-02-23 15:20:00,236.0,236.25,235.87,236.21,5936.0,203.3307,203.5461,203.2187,203.5116,5936.0
2022-02-23 15:25:00,236.19,236.55,236.14,236.55,3633.0,203.4944,203.8045,203.4513,203.8045,3633.0
2022-02-23 15:30:00,236.39,236.62,236.04,236.22,9403.0,203.6667,203.8648,203.3651,203.5202,9403.0
2022-02-23 15:35:00,236.22,236.22,235.47,235.47,12922.0,203.5202,203.5202,202.874,202.874,12922.0
2022-02-23 15:40:00,235.49,235.93,235.45,235.74,13533.0,202.8913,203.2704,202.8568,203.1067,13533.0
2022-02-23 15:45:00,235.74,235.83,235.43,235.56,14656.0,203.1067,203.1842,202.8396,202.9516,14656.0
2022-02-23 15:50:00,235.56,235.94,235.42,235.46,21504.0,202.9516,203.279,202.831,202.8654,21504.0
2022-02-23 15:55:00,235.49,235.85,235.36,235.68,50541.0,202.8913,203.2014,202.7793,203.055,50541.0
2022-02-24 09:30:00,230.08,231.71,229.16,231.0,44140.0,198.2302,199.6345,197.4375,199.0228,44140.0
2022-02-24 09:35:00,230.81,231.49,230.2,231.49,8201.0,198.8591,199.445,198.3336,199.445,8201.0
2022-02-24 09:40:00,231.32,232.49,231.23,232.42,17321.0,199.2985,200.3065,199.221,200.2462,17321.0
2022-02-24 09:45:00,232.56,233.78,232.04,233.47,90064.0,200.3669,201.418,199.9188,201.1509,90064.0
2022-02-24 09:50:00,233.56,233.77,232.48,232.48,48349.0,201.2284,201.4094,200.2979,200.2979,48349.0
2022-02-24 09:55:00,232.34,232.64,231.71,232.39,17163.0,200.1773,200.4358,199.6345,200.2204,17163.0
2022-02-24 10:00:00,232.23,232.34,231.26,231.51,12525.0,200.0825,200.1773,199.2468,199.4622,12525.0
2022-02-24 10:05:00,231.51,231.88,231.08,231.54,29930.0,199.4622,199.781,199.0917,199.4881,29930.0
2022-02-24 10:10:00,231.45,232.27,231.16,232.26,12025.0,199.4105,200.117,199.1607,200.1084,12025.0
2022-02-24 10:15:00,232.28,233.48,232.24,232.94,33375.0,200.1256,201.1595,200.0912,200.6943,33375.0
2022-02-24 10:20:00,232.86,233.23,232.56,233.06,18140.0,200.6253,200.9441,200.3669,200.7976,18140.0
2022-02-24 10:25:00,233.16,233.37,232.45,233.16,23643.0,200.8838,201.0647,200.2721,200.8838,23643.0
2022-02-24 10:30:00,233.12,234.19,232.9,234.1,35608.0,200.8493,201.7712,200.6598,201.6937,35608.0
2022-02-24 10:35:00,234.03,234.35,233.73,233.91,46131.0,201.6334,201.9091,201.3749,201.53,46131.0
2022-02-24 10:40:00,233.96,233.96,233.18,233.27,13503.0,201.5731,201.5731,200.901,200.9786,13503.0
2022-02-24 10:45:00,233.27,233.38,232.81,233.2,11749.0,200.9786,201.0733,200.5823,200.9183,11749.0
2022-02-24 10:50:00,233.25,233.41,232.7,233.09,16668.0,200.9613,201.0992,200.4875,200.8235,16668.0
2022-02-24 10:55:00,233.04,233.26,232.85,233.13,9337.0,200.7804,200.97,200.6167,200.858,9337.0
2022-02-24 11:00:00,233.2,233.52,232.31,232.48,9913.0,200.9183,201.194,200.1515,200.2979,9913.0
2022-02-24 11:05:00,232.61,233.64,232.5,233.59,6126.0,200.4099,201.2974,200.3152,201.2543,6126.0
2022-02-24 11:10:00,233.68,233.86,233.47,233.52,5357.0,201.3318,201.4869,201.1509,201.194,5357.0
2022-02-24 11:15:00,233.61,233.86,233.39,233.81,5192.0,201.2715,201.4869,201.082,201.4438,5192.0
2022-02-24 11:20:00,233.79,233.79,233.36,233.43,4141.0,201.4266,201.4266,201.0561,201.1164,4141.0
2022-02-24 11:25:00,233.34,233.48,232.98,233.28,3097.0,201.0389,201.1595,200.7287,200.9872,3097.0
2022-02-24 11:30:00,233.21,233.38,232.87,233.31,5904.0,200.9269,201.0733,200.6339,201.013,5904.0
2022-02-24 11:35:00,233.31,233.54,233.09,233.4,2462.0,201.013,201.2112,200.8235,201.0906,2462.0
2022-02-24 11:40:00,233.53,233.64,232.88,232.99,3512.0,201.2026,201.2974,200.6426,200.7373,3512.0
2022-02-24 11:45:00,233.14,233.22,232.79,233.19,4167.0,200.8666,200.9355,200.565,200.9096,4167.0
2022-02-24 11:50:00,233.34,233.68,233.05,233.58,3863.0,201.0389,201.3318,200.789,201.2457,3863.0
2022-02-24 11:55:00,233.51,233.76,233.39,233.39,13720.0,201.1854,201.4007,201.082,201.082,13720.0
2022-02-24 12:00:00,233.37,233.56,233.23,233.48,21377.0,201.0647,201.2284,200.9441,201.1595,21377.0
2022-02-24 12:05:00,233.38,233.38,232.86,232.86,4486.0,201.0733,201.0733,200.6253,200.6253,4486.0
2022-02-24 12:10:00,232.95,233.22,232.48,232.65,5170.0,200.7029,200.9355,200.2979,200.4444,5170.0
2022-02-24 12:15:00,232.68,233.1,232.68,232.9,1850.0,200.4702,200.8321,200.4702,200.6598,1850.0
2022-02-24 12:20:00,232.8,232.91,232.65,232.76,1796.0,200.5736,200.6684,200.4444,200.5392,1796.0
2022-02-24 12:25:00,232.76,233.09,232.63,232.73,15960.0,200.5392,200.8235,200.4272,200.5133,15960.0
2022-02-24 12:30:00,232.85,233.07,232.06,232.16,6716.0,200.6167,200.8063,199.9361,200.0222,6716.0
2022-02-24 12:35:00,232.13,232.84,232.03,232.7,2715.0,199.9964,200.6081,199.9102,200.4875,2715.0
2022-02-24 12:40:00,232.79,233.01,232.49,232.6,3800.0,200.565,200.7546,200.3065,200.4013,3800.0
2022-02-24 12:45:00,232.51,232.57,231.84,231.94,10676.0,200.3238,200.3755,199.7465,199.8327,10676.0
2022-02-24 12:50:00,232.15,232.38,232.06,232.23,2143.0,200.0136,200.2118,199.9361,200.0825,2143.0
2022-02-24 12:55:00,232.35,232.64,231.99,232.05,12461.0,200.1859,200.4358,199.8758,199.9275,12461.0
2022-02-24 13:00:00,232.03,232.03,231.49,231.78,8223.0,199.9102,199.9102,199.445,199.6948,8223.0
2022-02-24 13:05:00,231.78,232.43,231.78,232.29,22740.0,199.6948,200.2549,199.6948,200.1342,22740.0
2022-02-24 13:10:00,232.14,232.51,231.94,232.34,2432.0,200.005,200.3238,199.8327,200.1773,2432.0
2022-02-24 13:15:00,232.45,232.55,232.27,232.48,3226.0,200.2721,200.3582,200.117,200.2979,3226.0
2022-02-24 13:20:00,232.41,232.47,231.76,231.78,3602.0,200.2376,200.2893,199.6776,199.6948,3602.0
2022-02-24 13:25:00,231.98,232.26,231.79,231.91,4747.0,199.8671,200.1084,199.7035,199.8068,4747.0
2022-02-24 13:30:00,232.1,232.63,232.06,232.25,8024.0,199.9705,200.4272,199.9361,200.0998,8024.0
2022-02-24 13:35:00,232.26,233.1,232.26,233.09,4793.0,200.1084,200.8321,200.1084,200.8235,4793.0
2022-02-24 13:40:00,233.15,233.18,232.75,232.78,7475.0,200.8752,200.901,200.5306,200.5564,7475.0
2022-02-24 13:45:00,232.74,233.82,232.68,233.72,4300.0,200.5219,201.4524,200.4702,201.3663,4300.0
2022-02-24 13:50:00,233.63,234.11,233.59,233.86,5300.0,201.2887,201.7023,201.2543,201.4869,5300.0
2022-02-24 13:55:00,233.73,233.9,233.09,233.09,27895.0,201.3749,201.5214,200.8235,200.8235,27895.0
2022-02-24 14:00:00,233.17,233.73,232.96,233.55,5580.0,200.8924,201.3749,200.7115,201.2198,5580.0
2022-02-24 14:05:00,233.76,234.11,233.21,233.21,9584.0,201.4007,201.7023,200.9269,200.9269,9584.0
2022-02-24 14:10:00,233.35,234.21,233.35,234.2,3580.0,201.0475,201.7885,201.0475,201.7798,3580.0
2022-02-24 14:15:00,234.46,234.53,233.72,234.43,5064.0,202.0038,202.0642,201.3663,201.978,5064.0
2022-02-24 14:20:00,234.47,234.81,234.35,234.54,18246.0,202.0125,202.3054,201.9091,202.0728,18246.0
2022-02-24 14:25:00,234.88,234.98,234.55,234.91,3860.0,202.3657,202.4519,202.0814,202.3916,3860.0
2022-02-24 14:30:00,234.81,235.38,234.72,235.31,5934.0,202.3054,202.7965,202.2279,202.7362,5934.0
2022-02-24 14:35:00,235.32,235.67,235.31,235.64,7588.0,202.7448,203.0463,202.7362,203.0205,7588.0
2022-02-24 14:40:00,235.68,235.68,235.25,235.52,10366.0,203.055,203.055,202.6845,202.9171,10366.0
2022-02-24 14:45:00,235.66,235.96,235.48,235.71,8913.0,203.0377,203.2962,202.8826,203.0808,8913.0
2022-02-24 14:50:00,235.67,235.89,235.31,235.89,5874.0,203.0463,203.2359,202.7362,203.2359,5874.0
2022-02-24 14:55:00,235.8,235.86,235.48,235.6,12575.0,203.1583,203.21,202.8826,202.986,12575.0
2022-02-24 15:00:00,235.62,236.13,235.42,236.12,17847.0,203.0033,203.4427,202.831,203.4341,17847.0
2022-02-24 15:05:00,236.02,236.36,236.01,236.24,17550.0,203.3479,203.6408,203.3393,203.5374,17550.0
2022-02-24 15:10:00,236.26,236.38,236.14,236.35,6492.0,203.5547,203.6581,203.4513,203.6322,6492.0
2022-02-24 15:15:00,236.25,236.47,236.04,236.19,10794.0,203.5461,203.7356,203.3651,203.4944,10794.0
2022-02-24 15:20:00,236.16,236.35,236.01,236.25,14033.0,203.4685,203.6322,203.3393,203.5461,14033.0
2022-02-24 15:25:00,236.28,236.4,235.55,235.55,7523.0,203.5719,203.6753,202.943,202.943,7523.0
2022-02-24 15:30:00,235.56,236.77,235.54,236.77,12634.0,202.9516,203.9941,202.9343,203.9941,12634.0
2022-02-24 15:35:00,236.81,237.24,236.7,237.0,11305.0,204.0285,204.399,203.9338,204.1922,11305.0
2022-02-24 15:40:00,237.06,237.21,236.88,236.88,12863.0,204.2439,204.3732,204.0888,204.0888,12863.0
2022-02-24 15:45:00,236.84,237.18,236.54,236.65,35961.0,204.0544,204.3473,203.7959,203.8907,35961.0
2022-02-24 15:50:00,236.74,238.14,236.61,237.2,65412.0,203.9682,205.1744,203.8562,204.3645,65412.0
2022-02-24 15:55:00,237.26,237.64,236.86,237.13,108879.0,204.4162,204.7436,204.0716,204.3042,108879.0
2022-02-25 09:30:00,239.15,240.39,237.79,240.16,18267.0,206.0446,207.113,204.8729,206.9148,18267.0
2022-02-25 09:35:00,240.08,240.23,239.01,239.79,7910.0,206.8459,206.9751,205.924,206.596,7910.0
2022-02-25 09:40:00,239.73,240.25,238.64,238.76,8607.0,206.5443,206.9923,205.6052,205.7086,8607.0
2022-02-25 09:45:00,238.55,239.0,237.96,237.96,24886.0,205.5277,205.9154,205.0193,205.0193,24886.0
2022-02-25 09:50:00,238.03,238.24,237.22,237.48,13619.0,205.0797,205.2606,204.3818,204.6058,13619.0
2022-02-25 09:55:00,237.3,237.64,236.69,237.64,18960.0,204.4507,204.7436,203.9251,204.7436,18960.0
2022-02-25 10:00:00,237.42,238.05,237.23,237.56,6946.0,204.5541,205.0969,204.3904,204.6747,6946.0
2022-02-25 10:05:00,237.59,238.08,237.43,238.07,15630.0,204.7006,205.1227,204.5627,205.1141,15630.0
2022-02-25 10:10:00,238.11,238.23,237.43,237.51,15802.0,205.1486,205.252,204.5627,204.6316,15802.0
2022-02-25 10:15:00,237.49,238.07,237.35,238.04,7803.0,204.6144,205.1141,204.4938,205.0883,7803.0
2022-02-25 10:20:00,238.02,238.19,237.53,237.83,5774.0,205.071,205.2175,204.6489,204.9073,5774.0
2022-02-25 10:25:00,237.81,238.19,237.7,237.83,21276.0,204.8901,205.2175,204.7953,204.9073,21276.0
2022-02-25 10:30:00,237.88,237.91,237.62,237.86,9510.0,204.9504,204.9763,204.7264,204.9332,9510.0
2022-02-25 10:35:00,237.89,237.9,237.36,237.65,8035.0,204.959,204.9676,204.5024,204.7523,8035.0
2022-02-25 10:40:00,237.7,238.35,237.7,238.13,4284.0,204.7953,205.3554,204.7953,205.1658,4284.0
2022-02-25 10:45:00,238.08,238.42,237.94,238.42,9400.0,205.1227,205.4157,205.0021,205.4157,9400.0
2022-02-25 10:50:00,238.37,238.57,238.12,238.21,30571.0,205.3726,205.5449,205.1572,205.2347,30571.0
2022-02-25 10:55:00,238.17,238.61,237.69,237.9,28116.0,205.2003,205.5794,204.7867,204.9676,28116.0
2022-02-25 11:00:00,238.02,238.54,237.91,238.54,10700.0,205.071,205.5191,204.9763,205.5191,10700.0
2022-02-25 11:05:00,238.6,238.73,238.27,238.68,7998.0,205.5707,205.6828,205.2864,205.6397,7998.0
2022-02-25 11:10:00,238.64,239.29,238.55,239.17,8453.0,205.6052,206.1652,205.5277,206.0618,8453.0
2022-02-25 11:15:00,239.14,239.18,238.87,239.0,22844.0,206.036,206.0705,205.8034,205.9154,22844.0
2022-02-25 11:20:00,239.13,239.31,239.06,239.23,32812.0,206.0274,206.1825,205.9671,206.1135,32812.0
2022-02-25 11:25:00,239.18,239.18,238.75,238.97,12926.0,206.0705,206.0705,205.7,205.8895,12926.0
2022-02-25 11:30:00,239.05,239.27,238.6,238.92,10011.0,205.9585,206.148,205.5707,205.8464,10011.0
2022-02-25 11:35:00,238.93,238.94,238.43,238.55,7044.0,205.8551,205.8637,205.4243,205.5277,7044.0
2022-02-25 11:40:00,238.6,238.98,238.49,238.97,2536.0,205.5707,205.8981,205.476,205.8895,2536.0
2022-02-25 11:45:00,239.01,239.24,238.91,239.05,23473.0,205.924,206.1222,205.8378,205.9585,23473.0
2022-02-25 11:50:00,239.1,239.41,238.95,239.41,23292.0,206.0015,206.2686,205.8723,206.2686,23292.0
2022-02-25 11:55:00,239.33,239.66,239.3,239.53,30674.0,206.1997,206.484,206.1738,206.372,30674.0
2022-02-25 12:00:00,239.59,239.69,239.25,239.29,14533.0,206.4237,206.5099,206.1308,206.1652,14533.0
2022-02-25 12:05:00,239.35,239.41,239.2,239.2,5969.0,206.2169,206.2686,206.0877,206.0877,5969.0
2022-02-25 12:10:00,239.19,239.3,239.02,239.02,4877.0,206.0791,206.1738,205.9326,205.9326,4877.0
2022-02-25 12:15:00,239.09,239.29,238.85,239.25,14008.0,205.9929,206.1652,205.7861,206.1308,14008.0
2022-02-25 12:20:00,239.24,239.74,239.08,239.74,19384.0,206.1222,206.5529,205.9843,206.5529,19384.0
2022-02-25 12:25:00,239.84,240.28,239.73,240.24,44544.0,206.6391,207.0182,206.5443,206.9837,44544.0
2022-02-25 12:30:00,240.25,240.38,240.05,240.36,15819.0,206.9923,207.1043,206.82,207.0871,15819.0
2022-02-25 12:35:00,240.29,240.38,240.01,240.21,3745.0,207.0268,207.1043,206.7856,206.9579,3745.0
2022-02-25 12:40:00,240.26,240.48,240.22,240.48,4663.0,207.001,207.1905,206.9665,207.1905,4663.0
2022-02-25 12:45:00,240.39,240.47,240.09,240.09,7502.0,207.113,207.1819,206.8545,206.8545,7502.0
2022-02-25 12:50:00,240.02,240.12,239.77,239.78,5793.0,206.7942,206.8803,206.5788,206.5874,5793.0
2022-02-25 12:55:00,239.79,240.07,239.71,240.01,6150.0,206.596,206.8373,206.5271,206.7856,6150.0
2022-02-25 13:00:00,240.11,240.18,239.71,239.73,2451.0,206.8717,206.932,206.5271,206.5443,2451.0
2022-02-25 13:05:00,239.88,239.88,239.68,239.78,1569.0,206.6736,206.6736,206.5012,206.5874,1569.0
2022-02-25 13:10:00,239.74,239.98,239.59,239.98,2932.0,206.5529,206.7597,206.4237,206.7597,2932.0
2022-02-25 13:15:00,239.94,240.4,239.87,240.4,3113.0,206.7253,207.1216,206.6649,207.1216,3113.0
2022-02-25 13:20:00,240.41,240.41,240.13,240.13,2000.0,207.1302,207.1302,206.8889,206.8889,2000.0
2022-02-25 13:25:00,240.32,240.34,240.14,240.19,6924.0,207.0526,207.0699,206.8976,206.9406,6924.0
2022-02-25 13:30:00,240.23,240.24,240.05,240.12,2250.0,206.9751,206.9837,206.82,206.8803,2250.0
2022-02-25 13:35:00,240.2,240.23,239.96,240.12,4258.0,206.9493,206.9751,206.7425,206.8803,4258.0
2022-02-25 13:40:00,240.16,240.31,240.11,240.22,12832.0,206.9148,207.044,206.8717,206.9665,12832.0
2022-02-25 13:45:00,240.22,240.49,240.16,240.36,19557.0,206.9665,207.1991,206.9148,207.0871,19557.0
2022-02-25 13:50:00,240.63,240.82,240.55,240.81,5012.0,207.3197,207.4834,207.2508,207.4748,5012.0
2022-02-25 13:55:00,240.82,240.84,240.4,240.58,10577.0,207.4834,207.5007,207.1216,207.2767,10577.0
2022-02-25 14:00:00,240.6,240.61,240.0,240.01,24543.0,207.2939,207.3025,206.7769,206.7856,24543.0
2022-02-25 14:05:00,239.99,240.08,239.37,239.42,8863.0,206.7683,206.8459,206.2342,206.2772,8863.0
2022-02-25 14:10:00,239.52,239.75,239.33,239.66,7257.0,206.3634,206.5616,206.1997,206.484,7257.0
2022-02-25 14:15:00,239.72,239.77,239.44,239.56,8089.0,206.5357,206.5788,206.2945,206.3979,8089.0
2022-02-25 14:20:00,239.5,239.78,239.49,239.73,7838.0,206.3462,206.5874,206.3375,206.5443,7838.0
2022-02-25 14:25:00,239.73,240.0,239.45,239.99,12771.0,206.5443,206.7769,206.3031,206.7683,12771.0
2022-02-25 14:30:00,239.98,240.02,239.26,239.46,11319.0,206.7597,206.7942,206.1394,206.3117,11319.0
2022-02-25 14:35:00,239.49,239.75,239.29,239.33,3119.0,206.3375,206.5616,206.1652,206.1997,3119.0
2022-02-25 14:40:00,239.34,239.35,238.81,239.09,13167.0,206.2083,206.2169,205.7517,205.9929,13167.0
2022-02-25 14:45:00,239.19,239.41,239.14,239.14,2530.0,206.0791,206.2686,206.036,206.036,2530.0
2022-02-25 14:50:00,239.11,239.11,238.56,238.83,3100.0,206.0101,206.0101,205.5363,205.7689,3100.0
2022-02-25 14:55:00,238.92,239.26,238.92,239.21,2212.0,205.8464,206.1394,205.8464,206.0963,2212.0
2022-02-25 15:00:00,239.15,239.15,238.67,238.75,3635.0,206.0446,206.0446,205.6311,205.7,3635.0
2022-02-25 15:05:00,238.8,239.0,238.77,238.91,4427.0,205.7431,205.9154,205.7172,205.8378,4427.0
2022-02-25 15:10:00,239.02,239.02,238.8,238.92,4533.0,205.9326,205.9326,205.7431,205.8464,4533.0
2022-02-25 15:15:00,238.95,239.23,238.86,239.1,4365.0,205.8723,206.1135,205.7948,206.0015,4365.0
2022-02-25 15:20:00,239.07,239.36,239.06,239.06,17299.0,205.9757,206.2255,205.9671,205.9671,17299.0
2022-02-25 15:25:00,239.04,239.22,238.93,239.1,4791.0,205.9498,206.1049,205.8551,206.0015,4791.0
2022-02-25 15:30:00,239.14,239.32,238.77,238.77,11263.0,206.036,206.1911,205.7172,205.7172,11263.0
2022-02-25 15:35:00,238.74,238.83,238.51,238.75,8529.0,205.6914,205.7689,205.4932,205.7,8529.0
2022-02-25 15:40:00,238.84,239.22,238.65,238.95,18894.0,205.7775,206.1049,205.6138,205.8723,18894.0
2022-02-25 15:45:00,238.88,239.45,238.87,239.0,23854.0,205.812,206.3031,205.8034,205.9154,23854.0
2022-02-25 15:50:00,239.05,239.82,239.05,239.44,26561.0,205.9585,206.6219,205.9585,206.2945,26561.0
2022-02-25 15:55:00,239.37,239.49,239.11,239.41,73264.0,206.2342,206.3375,206.0101,206.2686,73264.0
2022-02-28 09:30:00,235.33,236.8,235.03,236.07,27704.0,202.7534,204.0199,202.4949,203.391,27704.0
2022-02-28 09:35:00,235.98,237.32,235.98,236.9,8629.0,203.3134,204.4679,203.3134,204.1061,8629.0
2022-02-28 09:40:00,236.88,237.3,236.16,237.28,12055.0,204.0888,204.4507,203.4685,204.4335,12055.0
2022-02-28 09:45:00,237.25,237.48,236.63,236.85,6440.0,204.4076,204.6058,203.8735,204.063,6440.0
2022-02-28 09:50:00,236.83,237.54,236.83,236.99,9741.0,204.0458,204.6575,204.0458,204.1836,9741.0
2022-02-28 09:55:00,237.21,237.23,236.62,236.68,6934.0,204.3732,204.3904,203.8648,203.9165,6934.0
2022-02-28 10:00:00,236.67,237.62,236.67,237.52,6201.0,203.9079,204.7264,203.9079,204.6402,6201.0
2022-02-28 10:05:00,237.7,237.7,236.81,236.81,7096.0,204.7953,204.7953,204.0285,204.0285,7096.0
2022-02-28 10:10:00,236.7,236.86,236.33,236.33,3266.0,203.9338,204.0716,203.615,203.615,3266.0
2022-02-28 10:15:00,236.29,236.45,235.88,235.99,3600.0,203.5805,203.7184,203.2273,203.322,3600.0
2022-02-28 10:20:00,235.86,236.26,235.63,235.63,4599.0,203.21,203.5547,203.0119,203.0119,4599.0
2022-02-28 10:25:00,235.62,236.11,235.54,235.94,4600.0,203.0033,203.4254,202.9343,203.279,4600.0
2022-02-28 10:30:00,235.91,236.33,235.66,235.68,7854.0,203.2531,203.615,203.0377,203.055,7854.0
2022-02-28 10:35:00,235.75,236.58,235.75,236.51,8071.0,203.1153,203.8304,203.1153,203.7701,8071.0
2022-02-28 10:40:00,236.7,237.25,236.62,237.01,4731.0,203.9338,204.4076,203.8648,204.2008,4731.0
2022-02-28 10:45:00,237.04,237.15,236.75,236.82,5516.0,204.2267,204.3215,203.9768,204.0372,5516.0
2022-02-28 10:50:00,236.76,237.11,236.67,236.78,5615.0,203.9855,204.287,203.9079,204.0027,5615.0
2022-02-28 10:55:00,236.8,237.34,236.7,237.19,7443.0,204.0199,204.4852,203.9338,204.3559,7443.0
2022-02-28 11:00:00,237.25,237.8,237.1,237.8,4962.0,204.4076,204.8815,204.2784,204.8815,4962.0
2022-02-28 11:05:00,237.67,237.67,237.13,237.26,12891.0,204.7695,204.7695,204.3042,204.4162,12891.0
2022-02-28 11:10:00,237.31,237.69,237.1,237.42,7262.0,204.4593,204.7867,204.2784,204.5541,7262.0
2022-02-28 11:15:00,237.48,237.95,237.48,237.8,8094.0,204.6058,205.0107,204.6058,204.8815,8094.0
2022-02-28 11:20:00,237.77,238.04,237.67,238.04,4447.0,204.8556,205.0883,204.7695,205.0883,4447.0
2022-02-28 11:25:00,238.07,238.19,237.83,238.07,12841.0,205.1141,205.2175,204.9073,205.1141,12841.0
2022-02-28 11:30:00,238.07,238.15,237.65,237.65,9573.0,205.1141,205.183,204.7523,204.7523,9573.0
2022-02-28 11:35:00,237.72,237.91,237.35,237.44,7692.0,204.8126,204.9763,204.4938,204.5713,7692.0
2022-02-28 11:40:00,237.38,237.47,237.15,237.37,5346.0,204.5196,204.5972,204.3215,204.511,5346.0
2022-02-28 11:45:00,237.46,237.46,236.79,236.86,10797.0,204.5886,204.5886,204.0113,204.0716,10797.0
2022-02-28 11:50:00,236.86,237.17,236.6,237.13,9714.0,204.0716,204.3387,203.8476,204.3042,9714.0
2022-02-28 11:55:00,237.15,237.26,237.05,237.09,9232.0,204.3215,204.4162,204.2353,204.2698,9232.0
2022-02-28 12:00:00,237.17,237.3,236.91,237.06,17423.0,204.3387,204.4507,204.1147,204.2439,17423.0
2022-02-28 12:05:00,236.86,236.89,236.52,236.52,5675.0,204.0716,204.0975,203.7787,203.7787,5675.0
2022-02-28 12:10:00,236.48,236.64,236.39,236.57,3137.0,203.7442,203.8821,203.6667,203.8218,3137.0
2022-02-28 12:15:00,236.63,236.99,236.41,236.95,4187.0,203.8735,204.1836,203.6839,204.1492,4187.0
2022-02-28 12:20:00,236.95,237.1,236.75,236.81,3700.0,204.1492,204.2784,203.9768,204.0285,3700.0
2022-02-28 12:25:00,236.88,237.0,236.82,236.87,4943.0,204.0888,204.1922,204.0372,204.0802,4943.0
2022-02-28 12:30:00,236.84,236.95,236.61,236.69,5000.0,204.0544,204.1492,203.8562,203.9251,5000.0
2022-02-28 12:35:00,236.65,236.77,236.35,236.46,3900.0,203.8907,203.9941,203.6322,203.727,3900.0
2022-02-28 12:40:00,236.5,236.52,236.26,236.33,5242.0,203.7614,203.7787,203.5547,203.615,5242.0
2022-02-28 12:45:00,236.31,236.35,236.19,236.32,3260.0,203.5977,203.6322,203.4944,203.6064,3260.0
2022-02-28 12:50:00,236.35,236.39,236.06,236.28,3875.0,203.6322,203.6667,203.3824,203.5719,3875.0
2022-02-28 12:55:00,236.31,236.44,236.15,236.38,2472.0,203.5977,203.7098,203.4599,203.6581,2472.0
2022-02-28 13:00:00,236.32,236.54,236.31,236.42,2857.0,203.6064,203.7959,203.5977,203.6925,2857.0
2022-02-28 13:05:00,236.47,236.69,236.47,236.68,2622.0,203.7356,203.9251,203.7356,203.9165,2622.0
2022-02-28 13:10:00,236.8,237.02,236.71,236.88,3128.0,204.0199,204.2095,203.9424,204.0888,3128.0
2022-02-28 13:15:00,236.8,236.82,236.32,236.39,6016.0,204.0199,204.0372,203.6064,203.6667,6016.0
2022-02-28 13:20:00,236.32,236.32,235.92,235.94,4266.0,203.6064,203.6064,203.2617,203.279,4266.0
2022-02-28 13:25:00,236.01,236.19,235.87,235.97,3625.0,203.3393,203.4944,203.2187,203.3048,3625.0
2022-02-28 13:30:00,235.92,236.1,235.58,235.72,4389.0,203.2617,203.4168,202.9688,203.0894,4389.0
2022-02-28 13:35:00,235.76,236.07,235.75,236.01,3724.0,203.1239,203.391,203.1153,203.3393,3724.0
2022-02-28 13:40:00,236.05,236.47,235.99,236.46,9850.0,203.3737,203.7356,203.322,203.727,9850.0
2022-02-28 13:45:00,236.5,236.57,236.04,236.36,7004.0,203.7614,203.8218,203.3651,203.6408,7004.0
2022-02-28 13:50:00,236.5,236.99,236.49,236.87,4100.0,203.7614,204.1836,203.7528,204.0802,4100.0
2022-02-28 13:55:00,236.83,236.87,236.46,236.59,4965.0,204.0458,204.0802,203.727,203.839,4965.0
2022-02-28 14:00:00,236.56,236.62,235.78,235.78,7941.0,203.8131,203.8648,203.1411,203.1411,7941.0
2022-02-28 14:05:00,235.67,235.9,235.46,235.47,4512.0,203.0463,203.2445,202.8654,202.874,4512.0
2022-02-28 14:10:00,235.5,235.57,235.23,235.57,6311.0,202.8999,202.9602,202.6673,202.9602,6311.0
2022-02-28 14:15:00,235.48,235.65,235.18,235.52,4903.0,202.8826,203.0291,202.6242,202.9171,4903.0
2022-02-28 14:20:00,235.48,235.65,235.1,235.1,3043.0,202.8826,203.0291,202.5552,202.5552,3043.0
2022-02-28 14:25:00,235.07,235.3,234.88,234.88,5921.0,202.5294,202.7276,202.3657,202.3657,5921.0
2022-02-28 14:30:00,234.84,235.22,234.76,235.13,4125.0,202.3312,202.6586,202.2623,202.5811,4125.0
2022-02-28 14:35:00,235.14,235.46,235.05,235.06,3517.0,202.5897,202.8654,202.5122,202.5208,3517.0
2022-02-28 14:40:00,235.11,235.87,235.11,235.86,3800.0,202.5639,203.2187,202.5639,203.21,3800.0
2022-02-28 14:45:00,235.78,235.82,235.48,235.64,4433.0,203.1411,203.1756,202.8826,203.0205,4433.0
2022-02-28 14:50:00,235.61,235.67,235.38,235.5,3829.0,202.9947,203.0463,202.7965,202.8999,3829.0
2022-02-28 14:55:00,235.55,235.65,235.38,235.41,6233.0,202.943,203.0291,202.7965,202.8223,6233.0
2022-02-28 15:00:00,235.3,235.57,235.2,235.51,5880.0,202.7276,202.9602,202.6414,202.9085,5880.0
2022-02-28 15:05:00,235.43,235.6,235.09,235.59,3989.0,202.8396,202.986,202.5466,202.9774,3989.0
2022-02-28 15:10:00,235.47,235.66,235.28,235.43,4117.0,202.874,203.0377,202.7103,202.8396,4117.0
2022-02-28 15:15:00,235.5,235.76,235.39,235.67,5327.0,202.8999,203.1239,202.8051,203.0463,5327.0
2022-02-28 15:20:00,235.69,236.05,235.68,235.83,6535.0,203.0636,203.3737,203.055,203.1842,6535.0
2022-02-28 15:25:00,235.81,235.93,235.59,235.59,3847.0,203.167,203.2704,202.9774,202.9774,3847.0
2022-02-28 15:30:00,235.45,235.6,235.2,235.2,7407.0,202.8568,202.986,202.6414,202.6414,7407.0
2022-02-28 15:35:00,235.19,235.26,234.89,235.06,10477.0,202.6328,202.6931,202.3743,202.5208,10477.0
2022-02-28 15:40:00,235.12,236.08,235.12,235.96,13689.0,202.5725,203.3996,202.5725,203.2962,13689.0
2022-02-28 15:45:00,235.99,236.89,235.99,236.85,15534.0,203.322,204.0975,203.322,204.063,15534.0
2022-02-28 15:50:00,236.72,236.77,235.77,236.12,41223.0,203.951,203.9941,203.1325,203.4341,41223.0
2022-02-28 15:55:00,236.25,236.9,236.16,236.53,62587.0,203.5461,204.1061,203.4685,203.7873,62587.0
2022-03-01 09:30:00,237.0,237.2,236.02,237.18,20202.0,204.1922,204.3645,203.3479,204.3473,20202.0
2022-03-01 09:35:00,237.34,237.72,236.77,237.6,8089.0,204.4852,204.8126,203.9941,204.7092,8089.0
2022-03-01 09:40:00,237.63,238.34,237.42,238.0,5914.0,204.735,205.3467,204.5541,205.0538,5914.0
2022-03-01 09:45:00,238.0,238.06,237.63,237.94,6103.0,205.0538,205.1055,204.735,205.0021,6103.0
2022-03-01 09:50:00,237.93,237.93,236.54,236.63,5997.0,204.9935,204.9935,203.7959,203.8735,5997.0
2022-03-01 09:55:00,236.72,236.77,236.01,236.31,6512.0,203.951,203.9941,203.3393,203.5977,6512.0
2022-03-01 10:00:00,236.51,236.95,235.94,236.28,3691.0,203.7701,204.1492,203.279,203.5719,3691.0
2022-03-01 10:05:00,236.3,236.78,236.24,236.56,7100.0,203.5891,204.0027,203.5374,203.8131,7100.0
2022-03-01 10:10:00,236.54,236.54,235.57,235.58,4274.0,203.7959,203.7959,202.9602,202.9688,4274.0
2022-03-01 10:15:00,235.54,236.1,235.43,235.92,7188.0,202.9343,203.4168,202.8396,203.2617,7188.0
2022-03-01 10:20:00,235.95,236.21,235.45,235.46,5698.0,203.2876,203.5116,202.8568,202.8654,5698.0
2022-03-01 10:25:00,235.59,235.78,235.35,235.59,4866.0,202.9774,203.1411,202.7706,202.9774,4866.0
2022-03-01 10:30:00,235.6,235.74,235.43,235.43,5279.0,202.986,203.1067,202.8396,202.8396,5279.0
2022-03-01 10:35:00,235.51,235.79,235.43,235.44,4888.0,202.9085,203.1497,202.8396,202.8482,4888.0
2022-03-01 10:40:00,235.44,235.48,234.72,234.72,4159.0,202.8482,202.8826,202.2279,202.2279,4159.0
2022-03-01 10:45:00,234.82,235.12,234.48,235.0,4077.0,202.314,202.5725,202.0211,202.4691,4077.0
2022-03-01 10:50:00,234.95,235.49,234.95,235.29,3678.0,202.426,202.8913,202.426,202.7189,3678.0
2022-03-01 10:55:00,235.29,235.37,234.98,235.11,4067.0,202.7189,202.7879,202.4519,202.5639,4067.0
2022-03-01 11:00:00,235.04,235.83,234.94,235.83,4493.0,202.5036,203.1842,202.4174,203.1842,4493.0
2022-03-01 11:05:00,235.75,235.75,235.33,235.36,3312.0,203.1153,203.1153,202.7534,202.7793,3312.0
2022-03-01 11:10:00,235.51,235.58,234.94,235.21,8984.0,202.9085,202.9688,202.4174,202.65,8984.0
2022-03-01 11:15:00,235.27,235.31,234.57,234.57,4770.0,202.7017,202.7362,202.0986,202.0986,4770.0
2022-03-01 11:20:00,234.55,235.39,234.54,235.32,6885.0,202.0814,202.8051,202.0728,202.7448,6885.0
2022-03-01 11:25:00,235.22,235.22,234.78,235.16,3549.0,202.6586,202.6586,202.2795,202.6069,3549.0
2022-03-01 11:30:00,235.1,235.35,234.54,234.58,6198.0,202.5552,202.7706,202.0728,202.1072,6198.0
2022-03-01 11:35:00,234.53,234.61,234.32,234.55,4494.0,202.0642,202.1331,201.8832,202.0814,4494.0
2022-03-01 11:40:00,234.47,234.6,234.0,234.01,4022.0,202.0125,202.1245,201.6075,201.6161,4022.0
2022-03-01 11:45:00,233.94,234.03,233.38,233.57,6769.0,201.5558,201.6334,201.0733,201.237,6769.0
2022-03-01 11:50:00,233.58,233.58,233.08,233.21,6580.0,201.2457,201.2457,200.8149,200.9269,6580.0
2022-03-01 11:55:00,233.26,233.52,232.9,233.52,21422.0,200.97,201.194,200.6598,201.194,21422.0
2022-03-01 12:00:00,233.44,233.61,233.04,233.22,7583.0,201.125,201.2715,200.7804,200.9355,7583.0
2022-03-01 12:05:00,233.54,233.54,233.21,233.37,10058.0,201.2112,201.2112,200.9269,201.0647,10058.0
2022-03-01 12:10:00,233.4,233.5,232.96,233.5,8599.0,201.0906,201.1767,200.7115,201.1767,8599.0
2022-03-01 12:15:00,233.45,233.87,233.27,233.74,5371.0,201.1337,201.4955,200.9786,201.3835,5371.0
2022-03-01 12:20:00,233.72,233.95,233.53,233.84,7807.0,201.3663,201.5644,201.2026,201.4697,7807.0
2022-03-01 12:25:00,233.75,234.05,233.67,234.0,4153.0,201.3921,201.6506,201.3232,201.6075,4153.0
2022-03-01 12:30:00,233.87,234.51,233.74,234.34,13056.0,201.4955,202.0469,201.3835,201.9005,13056.0
2022-03-01 12:35:00,234.45,234.45,234.07,234.18,6761.0,201.9952,201.9952,201.6678,201.7626,6761.0
2022-03-01 12:40:00,234.18,234.37,234.18,234.37,5660.0,201.7626,201.9263,201.7626,201.9263,5660.0
2022-03-01 12:45:00,234.43,234.44,234.05,234.21,18811.0,201.978,201.9866,201.6506,201.7885,18811.0
2022-03-01 12:50:00,234.23,234.35,234.0,234.05,5279.0,201.8057,201.9091,201.6075,201.6506,5279.0
2022-03-01 12:55:00,234.04,234.26,233.84,234.24,5694.0,201.642,201.8315,201.4697,201.8143,5694.0
2022-03-01 13:00:00,234.2,234.7,234.15,234.54,10674.0,201.7798,202.2106,201.7368,202.0728,10674.0
2022-03-01 13:05:00,234.55,234.55,234.13,234.31,3500.0,202.0814,202.0814,201.7195,201.8746,3500.0
2022-03-01 13:10:00,234.32,234.4,234.0,234.06,10432.0,201.8832,201.9521,201.6075,201.6592,10432.0
2022-03-01 13:15:00,234.05,234.13,233.95,233.97,3393.0,201.6506,201.7195,201.5644,201.5817,3393.0
2022-03-01 13:20:00,234.01,234.01,233.64,233.65,3100.0,201.6161,201.6161,201.2974,201.306,3100.0
2022-03-01 13:25:00,233.49,233.68,233.48,233.58,4854.0,201.1681,201.3318,201.1595,201.2457,4854.0
2022-03-01 13:30:00,233.7,233.81,233.24,233.41,6452.0,201.3491,201.4438,200.9527,201.0992,6452.0
2022-03-01 13:35:00,233.35,233.51,233.21,233.4,3271.0,201.0475,201.1854,200.9269,201.0906,3271.0
2022-03-01 13:40:00,233.33,233.57,233.24,233.25,4490.0,201.0303,201.237,200.9527,200.9613,4490.0
2022-03-01 13:45:00,233.29,233.47,233.01,233.17,9836.0,200.9958,201.1509,200.7546,200.8924,9836.0
2022-03-01 13:50:00,233.04,233.19,233.03,233.07,4370.0,200.7804,200.9096,200.7718,200.8063,4370.0
2022-03-01 13:55:00,233.04,233.16,232.88,232.98,4625.0,200.7804,200.8838,200.6426,200.7287,4625.0
2022-03-01 14:00:00,233.05,233.06,232.65,232.83,7982.0,200.789,200.7976,200.4444,200.5995,7982.0
2022-03-01 14:05:00,232.84,233.14,232.8,233.02,3652.0,200.6081,200.8666,200.5736,200.7632,3652.0
2022-03-01 14:10:00,233.02,233.2,232.91,233.01,5029.0,200.7632,200.9183,200.6684,200.7546,5029.0
2022-03-01 14:15:00,233.06,233.71,233.06,233.46,6918.0,200.7976,201.3577,200.7976,201.1423,6918.0
2022-03-01 14:20:00,233.55,233.98,233.45,233.95,4662.0,201.2198,201.5903,201.1337,201.5644,4662.0
2022-03-01 14:25:00,233.97,234.16,233.94,233.94,6116.0,201.5817,201.7454,201.5558,201.5558,6116.0
2022-03-01 14:30:00,233.98,234.03,233.8,233.89,5964.0,201.5903,201.6334,201.4352,201.5127,5964.0
2022-03-01 14:35:00,233.97,234.73,233.76,234.63,17880.0,201.5817,202.2365,201.4007,202.1503,17880.0
2022-03-01 14:40:00,234.9,234.94,234.64,234.69,4747.0,202.3829,202.4174,202.1589,202.202,4747.0
2022-03-01 14:45:00,234.66,234.74,234.1,234.16,10120.0,202.1762,202.2451,201.6937,201.7454,10120.0
2022-03-01 14:50:00,234.11,234.18,233.77,234.07,18307.0,201.7023,201.7626,201.4094,201.6678,18307.0
2022-03-01 14:55:00,234.02,234.14,233.91,233.98,8755.0,201.6248,201.7281,201.53,201.5903,8755.0
2022-03-01 15:00:00,234.0,234.6,233.95,234.6,15626.0,201.6075,202.1245,201.5644,202.1245,15626.0
2022-03-01 15:05:00,234.6,234.87,234.24,234.39,17863.0,202.1245,202.3571,201.8143,201.9435,17863.0
2022-03-01 15:10:00,234.37,234.43,234.19,234.4,8024.0,201.9263,201.978,201.7712,201.9521,8024.0
2022-03-01 15:15:00,234.3,234.33,233.74,233.74,7030.0,201.866,201.8918,201.3835,201.3835,7030.0
2022-03-01 15:20:00,233.8,234.13,233.75,234.13,6389.0,201.4352,201.7195,201.3921,201.7195,6389.0
2022-03-01 15:25:00,234.07,234.27,233.8,233.8,6453.0,201.6678,201.8401,201.4352,201.4352,6453.0
2022-03-01 15:30:00,233.85,234.0,233.57,233.92,11878.0,201.4783,201.6075,201.237,201.5386,11878.0
2022-03-01 15:35:00,233.88,234.1,233.77,233.97,9725.0,201.5041,201.6937,201.4094,201.5817,9725.0
2022-03-01 15:40:00,233.98,234.32,233.72,233.79,13321.0,201.5903,201.8832,201.3663,201.4266,13321.0
2022-03-01 15:45:00,233.77,233.91,233.43,233.44,17661.0,201.4094,201.53,201.1164,201.125,17661.0
2022-03-01 15:50:00,233.38,233.57,232.63,233.51,58228.0,201.0733,201.237,200.4272,201.1854,58228.0
2022-03-01 15:55:00,233.42,233.68,232.41,233.65,138061.0,201.1078,201.3318,200.2376,201.306,138061.0
2022-03-02 09:30:00,236.2,237.3,235.21,236.32,22038.0,203.503,204.4507,202.65,203.6064,22038.0
2022-03-02 09:35:00,236.39,236.85,235.34,235.48,5576.0,203.6667,204.063,202.762,202.8826,5576.0
2022-03-02 09:40:00,235.59,236.31,235.38,236.12,13361.0,202.9774,203.5977,202.7965,203.4341,13361.0
2022-03-02 09:45:00,236.0,236.55,235.97,236.23,5363.0,203.3307,203.8045,203.3048,203.5288,5363.0
2022-03-02 09:50:00,236.43,236.69,236.39,236.69,5582.0,203.7011,203.9251,203.6667,203.9251,5582.0
2022-03-02 09:55:00,236.68,236.8,236.04,236.21,36996.0,203.9165,204.0199,203.3651,203.5116,36996.0
2022-03-02 10:00:00,236.08,236.59,236.07,236.4,8354.0,203.3996,203.839,203.391,203.6753,8354.0
2022-03-02 10:05:00,236.42,236.5,235.74,235.74,8729.0,203.6925,203.7614,203.1067,203.1067,8729.0
2022-03-02 10:10:00,235.85,236.15,235.77,235.78,3962.0,203.2014,203.4599,203.1325,203.1411,3962.0
2022-03-02 10:15:00,235.68,235.98,235.36,235.98,12205.0,203.055,203.3134,202.7793,203.3134,12205.0
2022-03-02 10:20:00,236.07,236.43,235.99,236.4,4686.0,203.391,203.7011,203.322,203.6753,4686.0
2022-03-02 10:25:00,236.48,237.43,236.35,236.98,18325.0,203.7442,204.5627,203.6322,204.175,18325.0
2022-03-02 10:30:00,237.16,237.29,236.46,237.27,39733.0,204.3301,204.4421,203.727,204.4249,39733.0
2022-03-02 10:35:00,237.28,237.95,237.27,237.49,5627.0,204.4335,205.0107,204.4249,204.6144,5627.0
2022-03-02 10:40:00,237.42,238.04,237.38,238.02,7613.0,204.5541,205.0883,204.5196,205.071,7613.0
2022-03-02 10:45:00,238.04,238.08,237.74,237.84,5240.0,205.0883,205.1227,204.8298,204.916,5240.0
2022-03-02 10:50:00,237.65,237.93,237.5,237.5,7662.0,204.7523,204.9935,204.623,204.623,7662.0
2022-03-02 10:55:00,237.62,237.97,237.57,237.92,13825.0,204.7264,205.028,204.6833,204.9849,13825.0
2022-03-02 11:00:00,237.96,238.38,237.46,238.3,10866.0,205.0193,205.3812,204.5886,205.3123,10866.0
2022-03-02 11:05:00,238.3,238.39,237.84,237.94,6050.0,205.3123,205.3898,204.916,205.0021,6050.0
2022-03-02 11:10:00,237.9,238.07,237.83,237.83,10148.0,204.9676,205.1141,204.9073,204.9073,10148.0
2022-03-02 11:15:00,237.86,238.15,237.29,237.57,12806.0,204.9332,205.183,204.4421,204.6833,12806.0
2022-03-02 11:20:00,237.57,237.95,237.56,237.89,7790.0,204.6833,205.0107,204.6747,204.959,7790.0
2022-03-02 11:25:00,237.94,238.1,237.72,237.72,3891.0,205.0021,205.14,204.8126,204.8126,3891.0
2022-03-02 11:30:00,237.76,238.61,237.67,238.46,28383.0,204.847,205.5794,204.7695,205.4501,28383.0
2022-03-02 11:35:00,238.37,238.37,237.77,237.92,24326.0,205.3726,205.3726,204.8556,204.9849,24326.0
2022-03-02 11:40:00,237.99,238.04,237.47,237.48,4730.0,205.0452,205.0883,204.5972,204.6058,4730.0
2022-03-02 11:45:00,237.42,237.56,237.17,237.18,7400.0,204.5541,204.6747,204.3387,204.3473,7400.0
2022-03-02 11:50:00,237.22,237.48,237.08,237.4,3843.0,204.3818,204.6058,204.2612,204.5369,3843.0
2022-03-02 11:55:00,237.4,237.73,237.31,237.67,4558.0,204.5369,204.8212,204.4593,204.7695,4558.0
2022-03-02 12:00:00,237.62,237.85,237.56,237.67,7349.0,204.7264,204.9246,204.6747,204.7695,7349.0
2022-03-02 12:05:00,237.59,237.72,237.46,237.72,2986.0,204.7006,204.8126,204.5886,204.8126,2986.0
2022-03-02 12:10:00,237.63,237.89,237.55,237.57,4385.0,204.735,204.959,204.6661,204.6833,4385.0
2022-03-02 12:15:00,237.61,237.74,237.49,237.65,3326.0,204.7178,204.8298,204.6144,204.7523,3326.0
2022-03-02 12:20:00,237.62,237.73,237.55,237.62,2823.0,204.7264,204.8212,204.6661,204.7264,2823.0
2022-03-02 12:25:00,237.7,237.8,237.5,237.8,3790.0,204.7953,204.8815,204.623,204.8815,3790.0
2022-03-02 12:30:00,237.99,238.04,237.87,237.93,3182.0,205.0452,205.0883,204.9418,204.9935,3182.0
2022-03-02 12:35:00,237.85,238.03,237.85,237.98,7400.0,204.9246,205.0797,204.9246,205.0366,7400.0
2022-03-02 12:40:00,237.9,237.9,237.69,237.7,3635.0,204.9676,204.9676,204.7867,204.7953,3635.0
2022-03-02 12:45:00,237.76,237.96,237.67,237.96,5828.0,204.847,205.0193,204.7695,205.0193,5828.0
2022-03-02 12:50:00,237.94,238.0,237.72,237.91,1800.0,205.0021,205.0538,204.8126,204.9763,1800.0
2022-03-02 12:55:00,237.74,237.83,237.7,237.75,3611.0,204.8298,204.9073,204.7953,204.8384,3611.0
2022-03-02 13:00:00,237.86,238.02,237.81,237.95,5388.0,204.9332,205.071,204.8901,205.0107,5388.0
2022-03-02 13:05:00,237.98,238.03,237.62,237.7,8300.0,205.0366,205.0797,204.7264,204.7953,8300.0
2022-03-02 13:10:00,237.72,237.91,237.6,237.75,14564.0,204.8126,204.9763,204.7092,204.8384,14564.0
2022-03-02 13:15:00,237.77,237.79,237.39,237.49,6228.0,204.8556,204.8729,204.5282,204.6144,6228.0
2022-03-02 13:20:00,237.59,237.75,237.51,237.53,2981.0,204.7006,204.8384,204.6316,204.6489,2981.0
2022-03-02 13:25:00,237.55,237.75,237.54,237.54,3100.0,204.6661,204.8384,204.6575,204.6575,3100.0
2022-03-02 13:30:00,237.64,237.96,237.64,237.83,3300.0,204.7436,205.0193,204.7436,204.9073,3300.0
2022-03-02 13:35:00,237.79,237.9,237.75,237.82,5007.0,204.8729,204.9676,204.8384,204.8987,5007.0
2022-03-02 13:40:00,237.81,237.85,237.62,237.67,5900.0,204.8901,204.9246,204.7264,204.7695,5900.0
2022-03-02 13:45:00,237.7,237.71,237.53,237.61,6030.0,204.7953,204.8039,204.6489,204.7178,6030.0
2022-03-02 13:50:00,237.63,237.66,237.5,237.63,3609.0,204.735,204.7609,204.623,204.735,3609.0
2022-03-02 13:55:00,237.69,237.8,237.46,237.46,4656.0,204.7867,204.8815,204.5886,204.5886,4656.0
2022-03-02 14:00:00,237.59,237.75,237.48,237.63,3113.0,204.7006,204.8384,204.6058,204.735,3113.0
2022-03-02 14:05:00,237.75,237.77,237.47,237.68,3971.0,204.8384,204.8556,204.5972,204.7781,3971.0
2022-03-02 14:10:00,237.7,237.75,237.51,237.51,2461.0,204.7953,204.8384,204.6316,204.6316,2461.0
2022-03-02 14:15:00,237.58,237.67,237.48,237.56,3257.0,204.6919,204.7695,204.6058,204.6747,3257.0
2022-03-02 14:20:00,237.63,237.68,237.14,237.15,4751.0,204.735,204.7781,204.3129,204.3215,4751.0
2022-03-02 14:25:00,237.2,237.59,236.89,237.5,8962.0,204.3645,204.7006,204.0975,204.623,8962.0
2022-03-02 14:30:00,237.5,237.82,237.37,237.67,6054.0,204.623,204.8987,204.511,204.7695,6054.0
2022-03-02 14:35:00,237.68,237.75,237.57,237.72,6385.0,204.7781,204.8384,204.6833,204.8126,6385.0
2022-03-02 14:40:00,237.73,237.76,237.63,237.76,15964.0,204.8212,204.847,204.735,204.847,15964.0
2022-03-02 14:45:00,237.72,237.72,237.42,237.51,5196.0,204.8126,204.8126,204.5541,204.6316,5196.0
2022-03-02 14:50:00,237.53,237.58,236.87,236.89,3881.0,204.6489,204.6919,204.0802,204.0975,3881.0
2022-03-02 14:55:00,236.9,237.03,236.76,236.81,4745.0,204.1061,204.2181,203.9855,204.0285,4745.0
2022-03-02 15:00:00,236.9,237.35,236.85,237.09,3680.0,204.1061,204.4938,204.063,204.2698,3680.0
2022-03-02 15:05:00,237.12,237.17,236.84,236.87,4510.0,204.2956,204.3387,204.0544,204.0802,4510.0
2022-03-02 15:10:00,236.86,237.07,236.6,236.61,5230.0,204.0716,204.2525,203.8476,203.8562,5230.0
2022-03-02 15:15:00,236.71,236.83,236.51,236.77,5897.0,203.9424,204.0458,203.7701,203.9941,5897.0
2022-03-02 15:20:00,236.74,236.93,236.53,236.77,6386.0,203.9682,204.1319,203.7873,203.9941,6386.0
2022-03-02 15:25:00,236.86,236.97,236.65,236.97,6951.0,204.0716,204.1664,203.8907,204.1664,6951.0
2022-03-02 15:30:00,236.92,237.12,236.81,237.01,10746.0,204.1233,204.2956,204.0285,204.2008,10746.0
2022-03-02 15:35:00,237.04,237.4,236.93,237.25,11724.0,204.2267,204.5369,204.1319,204.4076,11724.0
2022-03-02 15:40:00,237.24,237.3,237.12,237.19,10125.0,204.399,204.4507,204.2956,204.3559,10125.0
2022-03-02 15:45:00,237.17,237.24,236.81,237.11,24079.0,204.3387,204.399,204.0285,204.287,24079.0
2022-03-02 15:50:00,237.19,237.26,236.71,237.16,43354.0,204.3559,204.4162,203.9424,204.3301,43354.0
2022-03-02 15:55:00,237.06,237.08,236.55,236.74,53445.0,204.2439,204.2612,203.8045,203.9682,53445.0
2022-03-03 09:30:00,238.21,240.86,237.72,239.73,29665.0,205.2347,207.5179,204.8126,206.5443,29665.0
2022-03-03 09:35:00,239.5,240.0,239.0,239.7,16359.0,206.3462,206.7769,205.9154,206.5185,16359.0
2022-03-03 09:40:00,239.66,240.83,239.57,240.04,38693.0,206.484,207.492,206.4065,206.8114,38693.0
2022-03-03 09:45:00,240.05,240.94,239.51,240.21,34885.0,206.82,207.5868,206.3548,206.9579,34885.0
2022-03-03 09:50:00,240.27,240.75,240.23,240.53,13297.0,207.0096,207.4231,206.9751,207.2336,13297.0
2022-03-03 09:55:00,240.48,240.97,240.44,240.92,9002.0,207.1905,207.6127,207.156,207.5696,9002.0
2022-03-03 10:00:00,240.93,241.91,240.65,241.84,9565.0,207.5782,208.4225,207.337,208.3622,9565.0
2022-03-03 10:05:00,241.86,242.33,241.78,242.18,15266.0,208.3795,208.7844,208.3105,208.6552,15266.0
2022-03-03 10:10:00,242.11,242.17,241.68,241.86,23828.0,208.5949,208.6466,208.2244,208.3795,23828.0
2022-03-03 10:15:00,241.86,242.73,241.86,242.59,27858.0,208.3795,209.129,208.3795,209.0084,27858.0
2022-03-03 10:20:00,242.64,242.64,242.13,242.49,11459.0,209.0515,209.0515,208.6121,208.9223,11459.0
2022-03-03 10:25:00,242.47,242.8,242.14,242.59,9135.0,208.905,209.1893,208.6207,209.0084,9135.0
2022-03-03 10:30:00,242.54,243.15,242.53,243.05,11395.0,208.9653,209.4909,208.9567,209.4047,11395.0
2022-03-03 10:35:00,243.0,243.04,242.21,242.67,14441.0,209.3617,209.3961,208.681,209.0773,14441.0
2022-03-03 10:40:00,242.74,243.04,242.21,242.29,24262.0,209.1376,209.3961,208.681,208.7499,24262.0
2022-03-03 10:45:00,242.34,242.92,242.0,242.72,27512.0,208.793,209.2927,208.5001,209.1204,27512.0
2022-03-03 10:50:00,242.68,242.77,242.36,242.42,8585.0,209.086,209.1635,208.8103,208.8619,8585.0
2022-03-03 10:55:00,242.45,242.5,241.76,241.87,7276.0,208.8878,208.9309,208.2933,208.3881,7276.0
2022-03-03 11:00:00,241.94,242.2,241.72,242.06,33924.0,208.4484,208.6724,208.2588,208.5518,33924.0
2022-03-03 11:05:00,242.06,242.34,241.59,241.92,46973.0,208.5518,208.793,208.1468,208.4312,46973.0
2022-03-03 11:10:00,241.92,242.34,241.9,241.99,17942.0,208.4312,208.793,208.4139,208.4915,17942.0
2022-03-03 11:15:00,241.9,242.02,241.7,241.87,4850.0,208.4139,208.5173,208.2416,208.3881,4850.0
2022-03-03 11:20:00,241.84,241.9,241.52,241.55,4323.0,208.3622,208.4139,208.0865,208.1124,4323.0
2022-03-03 11:25:00,241.52,241.52,240.62,240.83,22572.0,208.0865,208.0865,207.3111,207.492,22572.0
2022-03-03 11:30:00,240.7,240.81,240.29,240.61,8620.0,207.38,207.4748,207.0268,207.3025,8620.0
2022-03-03 11:35:00,240.56,240.97,240.45,240.54,6148.0,207.2594,207.6127,207.1647,207.2422,6148.0
2022-03-03 11:40:00,240.46,240.98,240.4,240.73,4246.0,207.1733,207.6213,207.1216,207.4059,4246.0
2022-03-03 11:45:00,240.73,240.75,240.57,240.66,4233.0,207.4059,207.4231,207.268,207.3456,4233.0
2022-03-03 11:50:00,240.72,240.89,240.65,240.79,4450.0,207.3973,207.5437,207.337,207.4576,4450.0
2022-03-03 11:55:00,240.77,241.29,240.7,240.79,5186.0,207.4404,207.8884,207.38,207.4576,5186.0
2022-03-03 12:00:00,240.68,241.11,240.68,241.11,6209.0,207.3628,207.7333,207.3628,207.7333,6209.0
2022-03-03 12:05:00,241.1,241.27,240.95,240.96,7139.0,207.7247,207.8711,207.5954,207.6041,7139.0
2022-03-03 12:10:00,240.99,241.28,240.99,241.02,3525.0,207.6299,207.8798,207.6299,207.6557,3525.0
2022-03-03 12:15:00,241.05,241.35,240.97,241.13,4473.0,207.6816,207.9401,207.6127,207.7505,4473.0
2022-03-03 12:20:00,241.05,241.35,240.99,241.0,2900.0,207.6816,207.9401,207.6299,207.6385,2900.0
2022-03-03 12:25:00,241.1,241.11,240.6,240.61,3300.0,207.7247,207.7333,207.2939,207.3025,3300.0
2022-03-03 12:30:00,240.7,241.94,240.57,241.71,9570.0,207.38,208.4484,207.268,208.2502,9570.0
2022-03-03 12:35:00,241.64,241.97,240.98,241.27,9468.0,208.1899,208.4742,207.6213,207.8711,9468.0
2022-03-03 12:40:00,241.16,241.55,241.12,241.54,2300.0,207.7764,208.1124,207.7419,208.1038,2300.0
2022-03-03 12:45:00,241.61,241.76,241.34,241.6,3422.0,208.1641,208.2933,207.9314,208.1555,3422.0
2022-03-03 12:50:00,241.67,241.73,241.2,241.25,21875.0,208.2158,208.2675,207.8108,207.8539,21875.0
2022-03-03 12:55:00,241.03,241.41,241.01,241.41,2774.0,207.6644,207.9918,207.6471,207.9918,2774.0
2022-03-03 13:00:00,241.43,242.42,241.43,242.36,25663.0,208.009,208.8619,208.009,208.8103,25663.0
2022-03-03 13:05:00,242.26,242.37,242.18,242.18,4850.0,208.7241,208.8189,208.6552,208.6552,4850.0
2022-03-03 13:10:00,242.05,242.43,242.0,242.16,5328.0,208.5432,208.8706,208.5001,208.6379,5328.0
2022-03-03 13:15:00,242.15,242.53,242.15,242.53,5216.0,208.6293,208.9567,208.6293,208.9567,5216.0
2022-03-03 13:20:00,242.4,242.56,242.23,242.41,6622.0,208.8447,208.9826,208.6982,208.8533,6622.0
2022-03-03 13:25:00,242.48,242.58,242.38,242.58,16362.0,208.9136,208.9998,208.8275,208.9998,16362.0
2022-03-03 13:30:00,242.47,242.48,241.98,242.18,20212.0,208.905,208.9136,208.4829,208.6552,20212.0
2022-03-03 13:35:00,242.18,242.57,242.04,242.04,7205.0,208.6552,208.9912,208.5345,208.5345,7205.0
2022-03-03 13:40:00,242.06,242.17,241.99,242.09,8171.0,208.5518,208.6466,208.4915,208.5776,8171.0
2022-03-03 13:45:00,242.09,242.4,242.08,242.4,7623.0,208.5776,208.8447,208.569,208.8447,7623.0
2022-03-03 13:50:00,242.36,242.6,242.35,242.48,4333.0,208.8103,209.017,208.8016,208.9136,4333.0
2022-03-03 13:55:00,242.48,242.72,242.45,242.62,18236.0,208.9136,209.1204,208.8878,209.0343,18236.0
2022-03-03 14:00:00,242.59,243.02,242.59,243.01,3800.0,209.0084,209.3789,209.0084,209.3703,3800.0
2022-03-03 14:05:00,242.97,243.57,242.97,243.33,9440.0,209.3358,209.8528,209.3358,209.646,9440.0
2022-03-03 14:10:00,243.39,243.77,243.34,243.71,7176.0,209.6977,210.0251,209.6546,209.9734,7176.0
2022-03-03 14:15:00,243.8,244.09,243.69,243.85,11805.0,210.0509,210.3008,209.9561,210.094,11805.0
2022-03-03 14:20:00,243.84,243.85,243.34,243.51,5307.0,210.0854,210.094,209.6546,209.8011,5307.0
2022-03-03 14:25:00,243.54,243.97,243.54,243.84,8322.0,209.8269,210.1974,209.8269,210.0854,8322.0
2022-03-03 14:30:00,243.89,243.95,243.59,243.75,6759.0,210.1285,210.1801,209.87,210.0078,6759.0
2022-03-03 14:35:00,243.82,243.85,243.43,243.5,17455.0,210.0681,210.094,209.7321,209.7924,17455.0
2022-03-03 14:40:00,243.58,243.66,243.24,243.28,8329.0,209.8614,209.9303,209.5684,209.6029,8329.0
2022-03-03 14:45:00,243.28,243.36,242.86,242.91,10266.0,209.6029,209.6718,209.241,209.2841,10266.0
2022-03-03 14:50:00,242.97,243.06,242.33,242.44,9347.0,209.3358,209.4134,208.7844,208.8792,9347.0
2022-03-03 14:55:00,242.62,242.64,242.34,242.46,4639.0,209.0343,209.0515,208.793,208.8964,4639.0
2022-03-03 15:00:00,242.39,242.45,241.49,241.59,8425.0,208.8361,208.8878,208.0607,208.1468,8425.0
2022-03-03 15:05:00,241.53,241.93,241.24,241.48,5949.0,208.0951,208.4398,207.8453,208.0521,5949.0
2022-03-03 15:10:00,241.49,241.83,241.33,241.66,7915.0,208.0607,208.3536,207.9228,208.2072,7915.0
2022-03-03 15:15:00,241.63,242.12,241.59,241.91,10452.0,208.1813,208.6035,208.1468,208.4225,10452.0
2022-03-03 15:20:00,241.82,242.01,241.19,241.3,21207.0,208.345,208.5087,207.8022,207.897,21207.0
2022-03-03 15:25:00,241.36,241.43,241.15,241.31,28935.0,207.9487,208.009,207.7678,207.9056,28935.0
2022-03-03 15:30:00,241.3,241.34,240.59,240.65,20189.0,207.897,207.9314,207.2853,207.337,20189.0
2022-03-03 15:35:00,240.7,240.73,240.23,240.51,70739.0,207.38,207.4059,206.9751,207.2163,70739.0
2022-03-03 15:40:00,240.53,240.85,240.4,240.42,11289.0,207.2336,207.5093,207.1216,207.1388,11289.0
2022-03-03 15:45:00,240.39,240.45,240.04,240.32,25810.0,207.113,207.1647,206.8114,207.0526,25810.0
2022-03-03 15:50:00,240.29,240.64,240.0,240.28,50328.0,207.0268,207.3284,206.7769,207.0182,50328.0
2022-03-03 15:55:00,240.25,240.88,240.05,240.82,128290.0,206.9923,207.5351,206.82,207.4834,128290.0
2022-03-04 09:30:00,239.14,239.14,237.79,237.8,17960.0,206.036,206.036,204.8729,204.8815,17960.0
2022-03-04 09:35:00,237.61,237.61,236.53,236.53,5257.0,204.7178,204.7178,203.7873,203.7873,5257.0
2022-03-04 09:40:00,236.76,237.36,236.72,237.13,4743.0,203.9855,204.5024,203.951,204.3042,4743.0
2022-03-04 09:45:00,237.11,237.47,236.9,237.17,4827.0,204.287,204.5972,204.1061,204.3387,4827.0
2022-03-04 09:50:00,237.29,238.3,237.28,237.72,9474.0,204.4421,205.3123,204.4335,204.8126,9474.0
2022-03-04 09:55:00,237.83,238.83,237.83,238.77,4400.0,204.9073,205.7689,204.9073,205.7172,4400.0
2022-03-04 10:00:00,238.85,239.16,238.62,238.94,4827.0,205.7861,206.0532,205.588,205.8637,4827.0
2022-03-04 10:05:00,238.66,238.89,238.16,238.26,3194.0,205.6224,205.8206,205.1917,205.2778,3194.0
2022-03-04 10:10:00,238.27,238.59,238.01,238.55,6649.0,205.2864,205.5621,205.0624,205.5277,6649.0
2022-03-04 10:15:00,238.46,239.09,238.38,239.09,3899.0,205.4501,205.9929,205.3812,205.9929,3899.0
2022-03-04 10:20:00,239.09,239.63,239.09,239.29,3334.0,205.9929,206.4582,205.9929,206.1652,3334.0
2022-03-04 10:25:00,239.2,239.65,239.19,239.6,6685.0,206.0877,206.4754,206.0791,206.4323,6685.0
2022-03-04 10:30:00,239.68,239.81,239.38,239.72,5011.0,206.5012,206.6132,206.2428,206.5357,5011.0
2022-03-04 10:35:00,239.73,240.1,239.73,240.02,7836.0,206.5443,206.8631,206.5443,206.7942,7836.0
2022-03-04 10:40:00,240.02,240.28,239.42,240.15,23101.0,206.7942,207.0182,206.2772,206.9062,23101.0
2022-03-04 10:45:00,240.21,240.83,240.21,240.82,21553.0,206.9579,207.492,206.9579,207.4834,21553.0
2022-03-04 10:50:00,240.8,241.25,240.78,241.25,7097.0,207.4662,207.8539,207.449,207.8539,7097.0
2022-03-04 10:55:00,241.26,241.34,240.83,240.93,10309.0,207.8625,207.9314,207.492,207.5782,10309.0
2022-03-04 11:00:00,240.9,241.88,240.9,241.87,8215.0,207.5524,208.3967,207.5524,208.3881,8215.0
2022-03-04 11:05:00,241.76,241.76,241.47,241.51,8670.0,208.2933,208.2933,208.0435,208.0779,8670.0
2022-03-04 11:10:00,241.51,241.67,241.47,241.56,7196.0,208.0779,208.2158,208.0435,208.121,7196.0
2022-03-04 11:15:00,241.51,241.66,241.35,241.45,8192.0,208.0779,208.2072,207.9401,208.0262,8192.0
2022-03-04 11:20:00,241.38,241.44,241.01,241.19,5086.0,207.9659,208.0176,207.6471,207.8022,5086.0
2022-03-04 11:25:00,241.17,241.65,240.86,240.96,8272.0,207.785,208.1985,207.5179,207.6041,8272.0
2022-03-04 11:30:00,240.93,241.14,240.86,240.96,4500.0,207.5782,207.7591,207.5179,207.6041,4500.0
2022-03-04 11:35:00,240.85,240.92,240.51,240.79,8178.0,207.5093,207.5696,207.2163,207.4576,8178.0
2022-03-04 11:40:00,240.71,240.84,240.57,240.6,3433.0,207.3887,207.5007,207.268,207.2939,3433.0
2022-03-04 11:45:00,240.75,240.81,240.54,240.54,3853.0,207.4231,207.4748,207.2422,207.2422,3853.0
2022-03-04 11:50:00,240.54,240.55,240.18,240.19,2795.0,207.2422,207.2508,206.932,206.9406,2795.0
2022-03-04 11:55:00,240.19,240.51,240.05,240.42,15298.0,206.9406,207.2163,206.82,207.1388,15298.0
2022-03-04 12:00:00,240.46,240.82,240.23,240.82,2712.0,207.1733,207.4834,206.9751,207.4834,2712.0
2022-03-04 12:05:00,240.81,241.65,240.7,241.6,13491.0,207.4748,208.1985,207.38,208.1555,13491.0
2022-03-04 12:10:00,241.64,242.2,241.55,241.76,8089.0,208.1899,208.6724,208.1124,208.2933,8089.0
2022-03-04 12:15:00,241.91,242.24,241.87,242.11,3334.0,208.4225,208.7069,208.3881,208.5949,3334.0
2022-03-04 12:20:00,242.0,242.2,241.87,242.09,4354.0,208.5001,208.6724,208.3881,208.5776,4354.0
2022-03-04 12:25:00,242.0,242.8,241.87,242.77,7649.0,208.5001,209.1893,208.3881,209.1635,7649.0
2022-03-04 12:30:00,242.67,243.13,242.65,242.95,6902.0,209.0773,209.4737,209.0601,209.3186,6902.0
2022-03-04 12:35:00,243.01,243.15,242.81,243.04,4681.0,209.3703,209.4909,209.198,209.3961,4681.0
2022-03-04 12:40:00,243.06,243.11,242.7,242.7,7732.0,209.4134,209.4564,209.1032,209.1032,7732.0
2022-03-04 12:45:00,242.78,243.15,242.76,243.15,1820.0,209.1721,209.4909,209.1549,209.4909,1820.0
2022-03-04 12:50:00,243.13,243.77,243.11,243.5,7457.0,209.4737,210.0251,209.4564,209.7924,7457.0
2022-03-04 12:55:00,243.5,243.82,243.46,243.76,17746.0,209.7924,210.0681,209.758,210.0165,17746.0
2022-03-04 13:00:00,243.81,244.64,243.8,244.3,23595.0,210.0595,210.7746,210.0509,210.4817,23595.0
2022-03-04 13:05:00,244.34,244.35,243.89,243.97,4650.0,210.5162,210.5248,210.1285,210.1974,4650.0
2022-03-04 13:10:00,243.94,243.99,243.61,243.61,8013.0,210.1715,210.2146,209.8872,209.8872,8013.0
2022-03-04 13:15:00,243.62,243.84,243.34,243.57,9810.0,209.8958,210.0854,209.6546,209.8528,9810.0
2022-03-04 13:20:00,243.63,243.76,243.48,243.48,8745.0,209.9044,210.0165,209.7752,209.7752,8745.0
2022-03-04 13:25:00,243.56,243.64,243.4,243.45,4611.0,209.8441,209.9131,209.7063,209.7494,4611.0
2022-03-04 13:30:00,243.43,243.52,243.36,243.42,2443.0,209.7321,209.8097,209.6718,209.7235,2443.0
2022-03-04 13:35:00,243.46,243.54,243.24,243.54,5465.0,209.758,209.8269,209.5684,209.8269,5465.0
2022-03-04 13:40:00,243.49,243.49,242.79,242.84,3829.0,209.7838,209.7838,209.1807,209.2238,3829.0
2022-03-04 13:45:00,242.93,243.16,242.77,243.16,5427.0,209.3013,209.4995,209.1635,209.4995,5427.0
2022-03-04 13:50:00,243.24,243.35,243.12,243.16,1844.0,209.5684,209.6632,209.465,209.4995,1844.0
2022-03-04 13:55:00,243.13,243.13,242.63,242.76,4740.0,209.4737,209.4737,209.0429,209.1549,4740.0
2022-03-04 14:00:00,242.95,243.01,242.64,242.88,10298.0,209.3186,209.3703,209.0515,209.2583,10298.0
2022-03-04 14:05:00,242.9,243.13,242.89,243.13,5335.0,209.2755,209.4737,209.2669,209.4737,5335.0
2022-03-04 14:10:00,243.12,243.23,242.7,243.19,6151.0,209.465,209.5598,209.1032,209.5254,6151.0
2022-03-04 14:15:00,243.0,243.25,242.71,243.15,22244.0,209.3617,209.577,209.1118,209.4909,22244.0
2022-03-04 14:20:00,243.13,243.68,243.07,243.63,7261.0,209.4737,209.9475,209.422,209.9044,7261.0
2022-03-04 14:25:00,243.52,243.83,243.32,243.64,15766.0,209.8097,210.0768,209.6374,209.9131,15766.0
2022-03-04 14:30:00,243.71,243.84,243.46,243.81,17568.0,209.9734,210.0854,209.758,210.0595,17568.0
2022-03-04 14:35:00,243.63,243.79,243.31,243.39,3983.0,209.9044,210.0423,209.6287,209.6977,3983.0
2022-03-04 14:40:00,243.31,243.31,242.94,243.06,4338.0,209.6287,209.6287,209.31,209.4134,4338.0
2022-03-04 14:45:00,243.03,243.49,242.96,243.19,6956.0,209.3875,209.7838,209.3272,209.5254,6956.0
2022-03-04 14:50:00,243.31,243.48,243.14,243.27,3556.0,209.6287,209.7752,209.4823,209.5943,3556.0
2022-03-04 14:55:00,243.24,243.33,242.93,242.93,3355.0,209.5684,209.646,209.3013,209.3013,3355.0
2022-03-04 15:00:00,243.04,243.39,243.01,243.34,5037.0,209.3961,209.6977,209.3703,209.6546,5037.0
2022-03-04 15:05:00,243.27,243.44,243.02,243.17,6125.0,209.5943,209.7407,209.3789,209.5081,6125.0
2022-03-04 15:10:00,243.19,243.38,242.85,242.86,17597.0,209.5254,209.6891,209.2324,209.241,17597.0
2022-03-04 15:15:00,242.98,243.25,242.86,242.86,9074.0,209.3444,209.577,209.241,209.241,9074.0
2022-03-04 15:20:00,242.8,242.8,242.47,242.59,5011.0,209.1893,209.1893,208.905,209.0084,5011.0
2022-03-04 15:25:00,242.64,243.17,242.64,243.02,21662.0,209.0515,209.5081,209.0515,209.3789,21662.0
2022-03-04 15:30:00,243.03,243.3,242.95,243.11,10389.0,209.3875,209.6201,209.3186,209.4564,10389.0
2022-03-04 15:35:00,243.18,243.21,242.54,242.73,8537.0,209.5167,209.5426,208.9653,209.129,8537.0
2022-03-04 15:40:00,242.7,242.9,242.57,242.71,9697.0,209.1032,209.2755,208.9912,209.1118,9697.0
2022-03-04 15:45:00,242.74,243.09,242.61,242.64,12014.0,209.1376,209.4392,209.0256,209.0515,12014.0
2022-03-04 15:50:00,242.73,243.34,242.56,243.34,24197.0,209.129,209.6546,208.9826,209.6546,24197.0
2022-03-04 15:55:00,243.38,243.88,243.17,243.85,59504.0,209.6891,210.1198,209.5081,210.094,59504.0
2022-03-07 09:30:00,243.77,243.79,242.74,243.05,26105.0,210.0251,210.0423,209.1376,209.4047,26105.0
2022-03-07 09:35:00,243.36,243.65,242.53,242.53,17032.0,209.6718,209.9217,208.9567,208.9567,17032.0
2022-03-07 09:40:00,242.74,244.37,242.74,244.1,14309.0,209.1376,210.542,209.1376,210.3094,14309.0
2022-03-07 09:45:00,244.11,244.2,242.92,242.96,87612.0,210.318,210.3955,209.2927,209.3272,87612.0
2022-03-07 09:50:00,242.97,243.56,242.06,243.56,13540.0,209.3358,209.8441,208.5518,209.8441,13540.0
2022-03-07 09:55:00,243.66,243.81,242.81,242.81,4813.0,209.9303,210.0595,209.198,209.198,4813.0
2022-03-07 10:00:00,242.67,243.1,242.35,243.09,5721.0,209.0773,209.4478,208.8016,209.4392,5721.0
2022-03-07 10:05:00,243.17,244.16,242.93,243.75,28526.0,209.5081,210.3611,209.3013,210.0078,28526.0
2022-03-07 10:10:00,243.85,244.36,243.55,243.56,12867.0,210.094,210.5334,209.8355,209.8441,12867.0
2022-03-07 10:15:00,243.35,243.89,243.3,243.37,8675.0,209.6632,210.1285,209.6201,209.6804,8675.0
2022-03-07 10:20:00,243.31,243.87,243.03,243.03,9205.0,209.6287,210.1112,209.3875,209.3875,9205.0
2022-03-07 10:25:00,242.98,243.21,242.23,243.07,60207.0,209.3444,209.5426,208.6982,209.422,60207.0
2022-03-07 10:30:00,243.02,243.12,242.51,242.51,6677.0,209.3789,209.465,208.9395,208.9395,6677.0
2022-03-07 10:35:00,242.58,242.62,242.32,242.57,4943.0,208.9998,209.0343,208.7758,208.9912,4943.0
2022-03-07 10:40:00,242.43,242.69,242.16,242.69,2650.0,208.8706,209.0946,208.6379,209.0946,2650.0
2022-03-07 10:45:00,242.58,242.59,241.76,241.85,6607.0,208.9998,209.0084,208.2933,208.3709,6607.0
2022-03-07 10:50:00,241.77,241.77,241.1,241.26,6055.0,208.3019,208.3019,207.7247,207.8625,6055.0
2022-03-07 10:55:00,241.34,241.67,241.21,241.62,4611.0,207.9314,208.2158,207.8194,208.1727,4611.0
2022-03-07 11:00:00,241.5,241.5,240.89,240.9,4909.0,208.0693,208.0693,207.5437,207.5524,4909.0
2022-03-07 11:05:00,240.84,241.65,240.55,241.65,4812.0,207.5007,208.1985,207.2508,208.1985,4812.0
2022-03-07 11:10:00,241.69,241.82,241.2,241.49,5786.0,208.233,208.345,207.8108,208.0607,5786.0
2022-03-07 11:15:00,241.51,242.18,241.39,242.0,9946.0,208.0779,208.6552,207.9745,208.5001,9946.0
2022-03-07 11:20:00,241.97,242.1,241.8,241.91,2701.0,208.4742,208.5862,208.3278,208.4225,2701.0
2022-03-07 11:25:00,241.89,242.17,241.67,242.17,8476.0,208.4053,208.6466,208.2158,208.6466,8476.0
2022-03-07 11:30:00,242.39,242.4,241.79,241.99,7017.0,208.8361,208.8447,208.3192,208.4915,7017.0
2022-03-07 11:35:00,242.1,242.1,241.74,241.84,5151.0,208.5862,208.5862,208.2761,208.3622,5151.0
2022-03-07 11:40:00,241.73,242.18,241.53,242.17,5509.0,208.2675,208.6552,208.0951,208.6466,5509.0
2022-03-07 11:45:00,242.09,242.37,241.91,242.01,6533.0,208.5776,208.8189,208.4225,208.5087,6533.0
2022-03-07 11:50:00,241.97,242.04,241.88,241.93,4058.0,208.4742,208.5345,208.3967,208.4398,4058.0
2022-03-07 11:55:00,241.87,242.13,241.68,242.01,15029.0,208.3881,208.6121,208.2244,208.5087,15029.0
2022-03-07 12:00:00,241.97,242.04,241.74,241.74,8913.0,208.4742,208.5345,208.2761,208.2761,8913.0
2022-03-07 12:05:00,241.72,242.11,241.51,241.52,13912.0,208.2588,208.5949,208.0779,208.0865,13912.0
2022-03-07 12:10:00,241.59,242.03,241.57,241.87,29531.0,208.1468,208.5259,208.1296,208.3881,29531.0
2022-03-07 12:15:00,241.9,242.02,241.07,241.22,26516.0,208.4139,208.5173,207.6988,207.8281,26516.0
2022-03-07 12:20:00,241.34,241.4,240.8,240.94,7742.0,207.9314,207.9831,207.4662,207.5868,7742.0
2022-03-07 12:25:00,240.99,241.23,240.86,241.21,4952.0,207.6299,207.8367,207.5179,207.8194,4952.0
2022-03-07 12:30:00,241.22,241.23,240.63,240.84,6831.0,207.8281,207.8367,207.3197,207.5007,6831.0
2022-03-07 12:35:00,240.86,240.86,240.41,240.43,8554.0,207.5179,207.5179,207.1302,207.1474,8554.0
2022-03-07 12:40:00,240.51,240.61,240.42,240.47,8223.0,207.2163,207.3025,207.1388,207.1819,8223.0
2022-03-07 12:45:00,240.4,240.51,240.23,240.32,7995.0,207.1216,207.2163,206.9751,207.0526,7995.0
2022-03-07 12:50:00,240.3,240.54,239.93,240.0,10935.0,207.0354,207.2422,206.7166,206.7769,10935.0
2022-03-07 12:55:00,240.0,240.07,239.64,239.78,4970.0,206.7769,206.8373,206.4668,206.5874,4970.0
2022-03-07 13:00:00,239.92,240.44,239.92,240.26,6796.0,206.708,207.156,206.708,207.001,6796.0
2022-03-07 13:05:00,240.28,241.1,240.28,240.83,13679.0,207.0182,207.7247,207.0182,207.492,13679.0
2022-03-07 13:10:00,240.79,240.88,240.56,240.73,6516.0,207.4576,207.5351,207.2594,207.4059,6516.0
2022-03-07 13:15:00,240.73,240.77,240.24,240.3,7483.0,207.4059,207.4404,206.9837,207.0354,7483.0
2022-03-07 13:20:00,240.32,241.08,240.19,240.81,15398.0,207.0526,207.7074,206.9406,207.4748,15398.0
2022-03-07 13:25:00,240.84,241.07,240.5,240.64,6186.0,207.5007,207.6988,207.2077,207.3284,6186.0
2022-03-07 13:30:00,240.64,241.04,240.63,240.75,9733.0,207.3284,207.673,207.3197,207.4231,9733.0
2022-03-07 13:35:00,240.81,241.17,240.77,241.03,8994.0,207.4748,207.785,207.4404,207.6644,8994.0
2022-03-07 13:40:00,240.97,241.02,240.01,240.18,5200.0,207.6127,207.6557,206.7856,206.932,5200.0
2022-03-07 13:45:00,239.9,239.98,238.52,238.53,20478.0,206.6908,206.7597,205.5018,205.5104,20478.0
2022-03-07 13:50:00,238.56,238.73,238.21,238.32,4138.0,205.5363,205.6828,205.2347,205.3295,4138.0
2022-03-07 13:55:00,238.14,238.43,238.1,238.26,4997.0,205.1744,205.4243,205.14,205.2778,4997.0
2022-03-07 14:00:00,238.24,238.33,237.28,237.4,6686.0,205.2606,205.3381,204.4335,204.5369,6686.0
2022-03-07 14:05:00,237.42,237.84,237.27,237.8,12882.0,204.5541,204.916,204.4249,204.8815,12882.0
2022-03-07 14:10:00,237.76,237.96,237.6,237.79,4176.0,204.847,205.0193,204.7092,204.8729,4176.0
2022-03-07 14:15:00,237.84,238.64,237.77,238.64,10924.0,204.916,205.6052,204.8556,205.6052,10924.0
2022-03-07 14:20:00,238.55,238.62,238.23,238.29,9689.0,205.5277,205.588,205.252,205.3037,9689.0
2022-03-07 14:25:00,238.29,238.79,238.27,238.63,19460.0,205.3037,205.7344,205.2864,205.5966,19460.0
2022-03-07 14:30:00,238.65,238.71,238.41,238.57,7842.0,205.6138,205.6655,205.407,205.5449,7842.0
2022-03-07 14:35:00,238.59,238.68,238.28,238.46,7761.0,205.5621,205.6397,205.295,205.4501,7761.0
2022-03-07 14:40:00,238.44,238.51,237.33,237.35,6661.0,205.4329,205.4932,204.4766,204.4938,6661.0
2022-03-07 14:45:00,237.19,237.86,237.12,237.74,4926.0,204.3559,204.9332,204.2956,204.8298,4926.0
2022-03-07 14:50:00,237.71,237.99,237.46,237.92,10886.0,204.8039,205.0452,204.5886,204.9849,10886.0
2022-03-07 14:55:00,238.06,238.59,237.94,237.95,5101.0,205.1055,205.5621,205.0021,205.0107,5101.0
2022-03-07 15:00:00,238.0,238.13,237.83,238.04,9212.0,205.0538,205.1658,204.9073,205.0883,9212.0
2022-03-07 15:05:00,238.05,238.11,237.79,237.91,7199.0,205.0969,205.1486,204.8729,204.9763,7199.0
2022-03-07 15:10:00,238.0,238.0,237.13,237.25,9169.0,205.0538,205.0538,204.3042,204.4076,9169.0
2022-03-07 15:15:00,237.2,237.55,237.09,237.41,8452.0,204.3645,204.6661,204.2698,204.5455,8452.0
2022-03-07 15:20:00,237.44,237.49,236.69,236.77,8776.0,204.5713,204.6144,203.9251,203.9941,8776.0
2022-03-07 15:25:00,236.73,237.33,236.72,236.96,11634.0,203.9596,204.4766,203.951,204.1578,11634.0
2022-03-07 15:30:00,236.97,236.97,236.57,236.82,14075.0,204.1664,204.1664,203.8218,204.0372,14075.0
2022-03-07 15:35:00,236.83,236.95,236.57,236.69,12184.0,204.0458,204.1492,203.8218,203.9251,12184.0
2022-03-07 15:40:00,236.68,237.28,236.57,237.19,16338.0,203.9165,204.4335,203.8218,204.3559,16338.0
2022-03-07 15:45:00,236.89,236.93,236.56,236.58,21919.0,204.0975,204.1319,203.8131,203.8304,21919.0
2022-03-07 15:50:00,236.61,236.67,235.64,235.82,46430.0,203.8562,203.9079,203.0205,203.1756,46430.0
2022-03-07 15:55:00,235.86,236.16,235.65,235.71,85259.0,203.21,203.4685,203.0291,203.0808,85259.0
2022-03-08 09:30:00,235.63,235.63,233.68,233.92,31155.0,203.0119,203.0119,201.3318,201.5386,31155.0
2022-03-08 09:35:00,234.0,234.7,233.02,233.02,11310.0,201.6075,202.2106,200.7632,200.7632,11310.0
2022-03-08 09:40:00,233.24,234.16,232.48,233.25,10608.0,200.9527,201.7454,200.2979,200.9613,10608.0
2022-03-08 09:45:00,233.57,233.74,232.98,232.98,12300.0,201.237,201.3835,200.7287,200.7287,12300.0
2022-03-08 09:50:00,233.04,233.08,231.06,231.16,26625.0,200.7804,200.8149,199.0745,199.1607,26625.0
2022-03-08 09:55:00,230.99,230.99,227.5,227.65,31465.0,199.0142,199.0142,196.0073,196.1365,31465.0
2022-03-08 10:00:00,227.52,228.35,227.39,227.67,31841.0,196.0245,196.7396,195.9125,196.1538,31841.0
2022-03-08 10:05:00,227.57,227.59,225.95,225.96,29291.0,196.0676,196.0849,194.6719,194.6805,29291.0
2022-03-08 10:10:00,225.82,226.27,225.78,226.13,20940.0,194.5599,194.9476,194.5254,194.827,20940.0
2022-03-08 10:15:00,226.31,228.6,226.25,228.1,21657.0,194.982,196.955,194.9303,196.5243,21657.0
2022-03-08 10:20:00,227.93,227.95,226.22,226.55,12143.0,196.3778,196.395,194.9045,195.1888,12143.0
2022-03-08 10:25:00,226.22,226.45,225.11,225.12,28112.0,194.9045,195.1027,193.9482,193.9568,28112.0
2022-03-08 10:30:00,225.29,225.74,225.16,225.45,12532.0,194.1032,194.4909,193.9912,194.2411,12532.0
2022-03-08 10:35:00,225.42,226.02,225.42,225.92,12347.0,194.2152,194.7322,194.2152,194.646,12347.0
2022-03-08 10:40:00,226.03,226.26,225.72,225.84,13184.0,194.7408,194.939,194.4737,194.5771,13184.0
2022-03-08 10:45:00,225.79,226.23,225.79,226.11,19383.0,194.534,194.9131,194.534,194.8097,19383.0
2022-03-08 10:50:00,226.05,226.87,225.94,226.76,11992.0,194.758,195.4645,194.6633,195.3698,11992.0
2022-03-08 10:55:00,226.68,227.0,226.25,226.73,12594.0,195.3008,195.5765,194.9303,195.3439,12594.0
2022-03-08 11:00:00,226.61,226.61,225.75,226.36,12991.0,195.2405,195.2405,194.4996,195.0251,12991.0
2022-03-08 11:05:00,226.49,226.61,225.82,226.2,9236.0,195.1371,195.2405,194.5599,194.8873,9236.0
2022-03-08 11:10:00,226.34,227.07,226.34,226.83,20256.0,195.0079,195.6368,195.0079,195.4301,20256.0
2022-03-08 11:15:00,227.0,227.0,226.18,226.87,19576.0,195.5765,195.5765,194.87,195.4645,19576.0
2022-03-08 11:20:00,226.93,227.02,226.21,226.21,9318.0,195.5162,195.5938,194.8959,194.8959,9318.0
2022-03-08 11:25:00,226.25,226.59,225.87,226.57,10790.0,194.9303,195.2233,194.603,195.2061,10790.0
2022-03-08 11:30:00,226.38,226.54,226.0,226.27,24865.0,195.0424,195.1802,194.715,194.9476,24865.0
2022-03-08 11:35:00,226.29,226.29,225.97,226.05,9698.0,194.9648,194.9648,194.6891,194.758,9698.0
2022-03-08 11:40:00,226.24,226.24,225.67,225.76,6186.0,194.9217,194.9217,194.4306,194.5082,6186.0
2022-03-08 11:45:00,225.77,226.04,225.63,225.92,5861.0,194.5168,194.7494,194.3962,194.646,5861.0
2022-03-08 11:50:00,225.98,226.28,225.85,226.28,6845.0,194.6977,194.9562,194.5857,194.9562,6845.0
2022-03-08 11:55:00,226.23,226.89,226.22,226.85,11011.0,194.9131,195.4818,194.9045,195.4473,11011.0
2022-03-08 12:00:00,226.9,228.01,226.9,228.01,4146.0,195.4904,196.4467,195.4904,196.4467,4146.0
2022-03-08 12:05:00,227.96,228.64,227.96,228.26,9007.0,196.4036,196.9895,196.4036,196.6621,9007.0
2022-03-08 12:10:00,228.18,229.17,228.13,229.17,5718.0,196.5932,197.4461,196.5501,197.4461,5718.0
2022-03-08 12:15:00,229.21,229.27,228.75,229.22,10737.0,197.4806,197.5323,197.0843,197.4892,10737.0
2022-03-08 12:20:00,229.23,229.42,228.36,228.56,19225.0,197.4978,197.6615,196.7483,196.9206,19225.0
2022-03-08 12:25:00,228.61,229.51,228.36,229.49,15150.0,196.9637,197.7391,196.7483,197.7218,15150.0
2022-03-08 12:30:00,229.68,230.21,229.58,230.15,12092.0,197.8855,198.3422,197.7994,198.2905,12092.0
2022-03-08 12:35:00,230.01,230.21,229.9,230.07,15345.0,198.1699,198.3422,198.0751,198.2215,15345.0
2022-03-08 12:40:00,230.18,230.39,229.78,230.15,15422.0,198.3163,198.4973,197.9717,198.2905,15422.0
2022-03-08 12:45:00,230.13,230.23,229.64,229.68,10316.0,198.2732,198.3594,197.8511,197.8855,10316.0
2022-03-08 12:50:00,229.64,230.23,229.45,230.22,4495.0,197.8511,198.3594,197.6874,198.3508,4495.0
2022-03-08 12:55:00,230.05,230.19,229.76,229.81,33150.0,198.2043,198.3249,197.9545,197.9975,33150.0
2022-03-08 13:00:00,229.82,230.67,229.82,230.31,5385.0,198.0062,198.7385,198.0062,198.4283,5385.0
2022-03-08 13:05:00,230.3,230.35,229.97,230.0,15682.0,198.4197,198.4628,198.1354,198.1612,15682.0
2022-03-08 13:10:00,229.91,230.04,229.51,229.56,4185.0,198.0837,198.1957,197.7391,197.7821,4185.0
2022-03-08 13:15:00,229.63,229.72,229.18,229.55,4589.0,197.8425,197.92,197.4548,197.7735,4589.0
2022-03-08 13:20:00,229.39,229.51,229.06,229.26,5822.0,197.6357,197.7391,197.3514,197.5237,5822.0
2022-03-08 13:25:00,229.14,229.2,228.43,228.68,6679.0,197.4203,197.472,196.8086,197.024,6679.0
2022-03-08 13:30:00,228.5,228.51,227.69,228.07,14200.0,196.8689,196.8775,196.171,196.4984,14200.0
2022-03-08 13:35:00,228.12,228.12,227.51,227.51,6728.0,196.5415,196.5415,196.0159,196.0159,6728.0
2022-03-08 13:40:00,227.51,227.63,227.09,227.27,6575.0,196.0159,196.1193,195.6541,195.8092,6575.0
2022-03-08 13:45:00,227.17,227.21,226.64,226.76,6149.0,195.723,195.7575,195.2664,195.3698,6149.0
2022-03-08 13:50:00,226.76,226.79,226.25,226.25,7320.0,195.3698,195.3956,194.9303,194.9303,7320.0
2022-03-08 13:55:00,226.24,226.39,225.86,226.13,9272.0,194.9217,195.051,194.5943,194.827,9272.0
2022-03-08 14:00:00,226.0,226.21,225.82,226.07,10750.0,194.715,194.8959,194.5599,194.7753,10750.0
2022-03-08 14:05:00,226.09,226.65,225.99,226.41,6844.0,194.7925,195.275,194.7063,195.0682,6844.0
2022-03-08 14:10:00,226.54,226.57,225.99,226.0,13420.0,195.1802,195.2061,194.7063,194.715,13420.0
2022-03-08 14:15:00,225.9,226.3,225.75,226.11,12004.0,194.6288,194.9734,194.4996,194.8097,12004.0
2022-03-08 14:20:00,226.15,226.44,225.7,226.41,9271.0,194.8442,195.094,194.4565,195.0682,9271.0
2022-03-08 14:25:00,226.3,226.52,226.1,226.19,10615.0,194.9734,195.163,194.8011,194.8787,10615.0
2022-03-08 14:30:00,226.13,226.23,225.95,226.2,15461.0,194.827,194.9131,194.6719,194.8873,15461.0
2022-03-08 14:35:00,226.2,226.4,225.99,226.0,10661.0,194.8873,195.0596,194.7063,194.715,10661.0
2022-03-08 14:40:00,226.01,226.03,225.54,226.03,9900.0,194.7236,194.7408,194.3186,194.7408,9900.0
2022-03-08 14:45:00,226.04,226.62,226.02,226.53,28524.0,194.7494,195.2491,194.7322,195.1716,28524.0
2022-03-08 14:50:00,226.53,226.63,226.14,226.14,7295.0,195.1716,195.2577,194.8356,194.8356,7295.0
2022-03-08 14:55:00,226.2,226.43,226.05,226.3,15930.0,194.8873,195.0854,194.758,194.9734,15930.0
2022-03-08 15:00:00,226.27,227.1,226.27,227.1,26175.0,194.9476,195.6627,194.9476,195.6627,26175.0
2022-03-08 15:05:00,227.03,227.31,226.81,227.02,12482.0,195.6024,195.8436,195.4128,195.5938,12482.0
2022-03-08 15:10:00,227.04,227.04,226.17,226.2,9763.0,195.611,195.611,194.8614,194.8873,9763.0
2022-03-08 15:15:00,226.22,226.39,225.79,225.96,9770.0,194.9045,195.051,194.534,194.6805,9770.0
2022-03-08 15:20:00,225.96,226.03,225.37,225.59,11371.0,194.6805,194.7408,194.1722,194.3617,11371.0
2022-03-08 15:25:00,225.54,225.63,224.57,224.57,17708.0,194.3186,194.3962,193.4829,193.4829,17708.0
2022-03-08 15:30:00,224.68,224.68,224.06,224.12,40174.0,193.5777,193.5777,193.0435,193.0952,40174.0
2022-03-08 15:35:00,224.05,224.63,223.93,224.55,27671.0,193.0349,193.5346,192.9315,193.4657,27671.0
2022-03-08 15:40:00,224.53,224.65,223.86,223.93,41118.0,193.4484,193.5518,192.8712,192.9315,41118.0
2022-03-08 15:45:00,223.98,224.3,223.26,223.49,45863.0,192.9746,193.2503,192.3543,192.5524,45863.0
2022-03-08 15:50:00,223.45,223.86,223.01,223.59,93981.0,192.518,192.8712,192.1389,192.6386,93981.0
2022-03-08 15:55:00,223.56,223.56,222.18,222.68,222589.0,192.6127,192.6127,191.4238,191.8545,222589.0
2022-03-09 09:30:00,225.0,227.0,224.79,227.0,48807.0,194.6959,196.4265,194.5142,196.4265,48807.0
2022-03-09 09:35:00,226.97,227.2,225.25,225.26,13066.0,196.4006,196.5996,194.9122,194.9209,13066.0
2022-03-09 09:40:00,225.24,226.14,225.21,225.45,39030.0,194.9036,195.6824,194.8776,195.0853,39030.0
2022-03-09 09:45:00,225.48,225.91,224.61,225.34,34163.0,195.1112,195.4833,194.3584,194.9901,34163.0
2022-03-09 09:50:00,225.35,225.35,224.9,225.19,26273.0,194.9988,194.9988,194.6094,194.8603,26273.0
2022-03-09 09:55:00,225.36,225.99,225.1,225.98,8771.0,195.0074,195.5526,194.7824,195.5439,8771.0
2022-03-09 10:00:00,225.99,226.8,225.95,226.62,21947.0,195.5526,196.2535,195.5179,196.0977,21947.0
2022-03-09 10:05:00,226.52,226.59,225.94,226.14,7886.0,196.0112,196.0717,195.5093,195.6824,7886.0
2022-03-09 10:10:00,226.27,226.65,225.99,226.54,6424.0,195.7948,196.1237,195.5526,196.0285,6424.0
2022-03-09 10:15:00,226.65,227.17,226.63,226.8,11428.0,196.1237,196.5736,196.1064,196.2535,11428.0
2022-03-09 10:20:00,226.88,226.99,226.59,226.76,9711.0,196.3227,196.4179,196.0717,196.2189,9711.0
2022-03-09 10:25:00,226.77,226.85,226.0,226.85,7505.0,196.2275,196.2967,195.5612,196.2967,7505.0
2022-03-09 10:30:00,226.83,226.83,226.22,226.42,9744.0,196.2794,196.2794,195.7516,195.9246,9744.0
2022-03-09 10:35:00,226.57,226.61,226.05,226.11,8288.0,196.0544,196.0891,195.6045,195.6564,8288.0
2022-03-09 10:40:00,226.17,226.53,226.06,226.53,10249.0,195.7083,196.0198,195.6131,196.0198,10249.0
2022-03-09 10:45:00,226.61,226.89,226.38,226.66,10996.0,196.0891,196.3313,195.89,196.1323,10996.0
2022-03-09 10:50:00,226.6,226.77,226.23,226.42,5677.0,196.0804,196.2275,195.7602,195.9246,5677.0
2022-03-09 10:55:00,226.3,226.75,226.3,226.75,11190.0,195.8208,196.2102,195.8208,196.2102,11190.0
2022-03-09 11:00:00,226.69,226.75,226.18,226.28,11173.0,196.1583,196.2102,195.717,195.8035,11173.0
2022-03-09 11:05:00,226.36,226.72,226.34,226.49,3970.0,195.8727,196.1842,195.8554,195.9852,3970.0
2022-03-09 11:10:00,226.21,226.33,225.97,226.24,32241.0,195.7429,195.8468,195.5353,195.7689,32241.0
2022-03-09 11:15:00,226.23,226.29,225.97,226.15,8909.0,195.7602,195.8122,195.5353,195.691,8909.0
2022-03-09 11:20:00,226.19,226.29,225.91,226.29,6317.0,195.7256,195.8122,195.4833,195.8122,6317.0
2022-03-09 11:25:00,226.21,226.43,226.09,226.27,6827.0,195.7429,195.9333,195.6391,195.7948,6827.0
2022-03-09 11:30:00,226.31,226.77,226.31,226.76,4874.0,195.8295,196.2275,195.8295,196.2189,4874.0
2022-03-09 11:35:00,226.9,226.98,226.61,226.95,6714.0,196.34,196.4092,196.0891,196.3833,6714.0
2022-03-09 11:40:00,226.94,227.47,226.94,227.41,18820.0,196.3746,196.8332,196.3746,196.7813,18820.0
2022-03-09 11:45:00,227.41,227.59,227.37,227.58,5502.0,196.7813,196.9371,196.7467,196.9284,5502.0
2022-03-09 11:50:00,227.57,228.12,227.53,228.06,2217.0,196.9198,197.3957,196.8851,197.3438,2217.0
2022-03-09 11:55:00,228.1,228.35,228.02,228.34,3912.0,197.3784,197.5947,197.3091,197.586,3912.0
2022-03-09 12:00:00,228.36,228.83,228.27,228.67,7069.0,197.6034,198.0101,197.5255,197.8716,7069.0
2022-03-09 12:05:00,228.64,228.88,228.54,228.88,40895.0,197.8456,198.0533,197.7591,198.0533,40895.0
2022-03-09 12:10:00,228.92,229.31,228.65,229.31,4100.0,198.0879,198.4254,197.8543,198.4254,4100.0
2022-03-09 12:15:00,229.37,229.87,229.37,229.81,4414.0,198.4773,198.91,198.4773,198.8581,4414.0
2022-03-09 12:20:00,229.66,230.32,229.66,230.31,31404.0,198.7283,199.2994,198.7283,199.2907,31404.0
2022-03-09 12:25:00,230.26,230.77,230.16,230.65,5347.0,199.2475,199.6888,199.1609,199.5849,5347.0
2022-03-09 12:30:00,230.63,230.63,230.3,230.36,2383.0,199.5676,199.5676,199.2821,199.334,2383.0
2022-03-09 12:35:00,230.46,230.53,230.21,230.38,6511.0,199.4205,199.4811,199.2042,199.3513,6511.0
2022-03-09 12:40:00,230.38,230.6,230.27,230.59,9324.0,199.3513,199.5417,199.2561,199.533,9324.0
2022-03-09 12:45:00,230.5,230.86,230.26,230.86,7737.0,199.4551,199.7666,199.2475,199.7666,7737.0
2022-03-09 12:50:00,230.89,231.11,230.79,230.93,11246.0,199.7926,199.983,199.7061,199.8272,11246.0
2022-03-09 12:55:00,230.96,231.15,230.79,231.13,6353.0,199.8532,200.0176,199.7061,200.0003,6353.0
2022-03-09 13:00:00,231.12,231.13,230.68,230.69,4491.0,199.9916,200.0003,199.6109,199.6195,4491.0
2022-03-09 13:05:00,230.81,230.91,230.54,230.71,5401.0,199.7234,199.8099,199.4897,199.6368,5401.0
2022-03-09 13:10:00,230.82,231.25,230.82,231.13,4566.0,199.732,200.1041,199.732,200.0003,4566.0
2022-03-09 13:15:00,231.16,231.26,231.11,231.17,1675.0,200.0262,200.1128,199.983,200.0349,1675.0
2022-03-09 13:20:00,231.35,231.56,231.17,231.44,3949.0,200.1906,200.3724,200.0349,200.2685,3949.0
2022-03-09 13:25:00,231.44,231.44,231.22,231.36,2184.0,200.2685,200.2685,200.0782,200.1993,2184.0
2022-03-09 13:30:00,231.34,231.36,230.85,230.85,2300.0,200.182,200.1993,199.758,199.758,2300.0
2022-03-09 13:35:00,230.95,231.22,230.77,231.14,10168.0,199.8445,200.0782,199.6888,200.0089,10168.0
2022-03-09 13:40:00,231.0,231.28,230.65,230.72,3713.0,199.8878,200.1301,199.5849,199.6455,3713.0
2022-03-09 13:45:00,230.72,230.72,230.44,230.55,3279.0,199.6455,199.6455,199.4032,199.4984,3279.0
2022-03-09 13:50:00,230.56,230.84,230.52,230.57,4967.0,199.507,199.7493,199.4724,199.5157,4967.0
2022-03-09 13:55:00,230.52,230.52,230.25,230.35,3306.0,199.4724,199.4724,199.2388,199.3253,3306.0
2022-03-09 14:00:00,230.35,230.59,230.33,230.59,2610.0,199.3253,199.533,199.308,199.533,2610.0
2022-03-09 14:05:00,230.69,230.73,230.42,230.44,2734.0,199.6195,199.6542,199.3859,199.4032,2734.0
2022-03-09 14:10:00,230.34,230.44,229.92,230.12,4619.0,199.3167,199.4032,198.9532,199.1263,4619.0
2022-03-09 14:15:00,230.05,230.34,230.05,230.18,3372.0,199.0657,199.3167,199.0657,199.1782,3372.0
2022-03-09 14:20:00,230.18,230.58,230.13,230.3,7373.0,199.1782,199.5244,199.135,199.2821,7373.0
2022-03-09 14:25:00,230.28,230.3,230.13,230.3,2525.0,199.2648,199.2821,199.135,199.2821,2525.0
2022-03-09 14:30:00,230.3,230.35,230.06,230.29,2922.0,199.2821,199.3253,199.0744,199.2734,2922.0
2022-03-09 14:35:00,230.25,230.35,230.12,230.28,3651.0,199.2388,199.3253,199.1263,199.2648,3651.0
2022-03-09 14:40:00,230.34,230.44,230.17,230.28,4648.0,199.3167,199.4032,199.1696,199.2648,4648.0
2022-03-09 14:45:00,230.27,230.28,229.93,230.09,4030.0,199.2561,199.2648,198.9619,199.1004,4030.0
2022-03-09 14:50:00,230.06,230.47,230.06,230.16,3987.0,199.0744,199.4292,199.0744,199.1609,3987.0
2022-03-09 14:55:00,230.13,230.33,230.09,230.09,4371.0,199.135,199.308,199.1004,199.1004,4371.0
2022-03-09 15:00:00,230.12,230.18,229.94,230.15,4841.0,199.1263,199.1782,198.9706,199.1523,4841.0
2022-03-09 15:05:00,230.08,230.64,230.08,230.55,5022.0,199.0917,199.5763,199.0917,199.4984,5022.0
2022-03-09 15:10:00,230.69,231.13,230.62,230.99,7329.0,199.6195,200.0003,199.559,199.8791,7329.0
2022-03-09 15:15:00,231.11,231.11,230.68,230.87,6745.0,199.983,199.983,199.6109,199.7753,6745.0
2022-03-09 15:20:00,230.89,231.09,230.86,230.94,6124.0,199.7926,199.9657,199.7666,199.8359,6124.0
2022-03-09 15:25:00,230.96,231.05,230.74,230.86,5366.0,199.8532,199.9311,199.6628,199.7666,5366.0
2022-03-09 15:30:00,230.87,231.1,230.84,230.96,9913.0,199.7753,199.9743,199.7493,199.8532,9913.0
2022-03-09 15:35:00,230.96,231.3,230.95,231.09,6972.0,199.8532,200.1474,199.8445,199.9657,6972.0
2022-03-09 15:40:00,231.05,231.39,231.05,231.24,10456.0,199.9311,200.2253,199.9311,200.0955,10456.0
2022-03-09 15:45:00,231.27,231.35,230.83,230.93,21031.0,200.1214,200.1906,199.7407,199.8272,21031.0
2022-03-09 15:50:00,231.05,231.58,230.54,230.82,37604.0,199.9311,200.3897,199.4897,199.732,37604.0
2022-03-09 15:55:00,230.79,230.79,229.6,229.99,62785.0,199.7061,199.7061,198.6763,199.0138,62785.0
2022-03-10 09:30:00,227.6,228.45,227.13,228.37,31555.0,196.9457,197.6812,196.539,197.612,31555.0
2022-03-10 09:35:00,228.12,228.66,227.75,227.8,10990.0,197.3957,197.863,197.0755,197.1188,10990.0
2022-03-10 09:40:00,228.12,228.94,227.31,227.53,5768.0,197.3957,198.1052,196.6948,196.8851,5768.0
2022-03-10 09:45:00,227.62,227.62,227.16,227.42,3163.0,196.963,196.963,196.565,196.79,3163.0
2022-03-10 09:50:00,227.51,228.64,227.51,228.64,13407.0,196.8678,197.8456,196.8678,197.8456,13407.0
2022-03-10 09:55:00,228.63,228.97,228.18,228.25,14688.0,197.837,198.1312,197.4476,197.5082,14688.0
2022-03-10 10:00:00,228.48,228.82,228.06,228.75,7714.0,197.7072,198.0014,197.3438,197.9408,7714.0
2022-03-10 10:05:00,228.71,229.05,228.66,228.73,2184.0,197.9062,198.2004,197.863,197.9235,2184.0
2022-03-10 10:10:00,228.86,229.1,228.75,228.81,4858.0,198.036,198.2437,197.9408,197.9927,4858.0
2022-03-10 10:15:00,228.82,229.29,228.69,229.29,6444.0,198.0014,198.4081,197.8889,198.4081,6444.0
2022-03-10 10:20:00,229.33,229.33,228.41,228.42,4688.0,198.4427,198.4427,197.6466,197.6553,4688.0
2022-03-10 10:25:00,228.58,228.74,228.02,228.14,3510.0,197.7937,197.9322,197.3091,197.413,3510.0
2022-03-10 10:30:00,228.16,228.5,228.08,228.42,10917.0,197.4303,197.7245,197.3611,197.6553,10917.0
2022-03-10 10:35:00,228.45,228.74,228.18,228.74,4600.0,197.6812,197.9322,197.4476,197.9322,4600.0
2022-03-10 10:40:00,228.64,228.9,228.41,228.71,4865.0,197.8456,198.0706,197.6466,197.9062,4865.0
2022-03-10 10:45:00,228.72,229.03,228.54,228.93,3163.0,197.9149,198.1831,197.7591,198.0966,3163.0
2022-03-10 10:50:00,228.88,229.02,228.56,228.93,6393.0,198.0533,198.1745,197.7764,198.0966,6393.0
2022-03-10 10:55:00,228.97,228.97,228.68,228.92,8691.0,198.1312,198.1312,197.8803,198.0879,8691.0
2022-03-10 11:00:00,228.92,228.97,228.41,228.54,6958.0,198.0879,198.1312,197.6466,197.7591,6958.0
2022-03-10 11:05:00,228.55,228.72,228.19,228.46,5907.0,197.7678,197.9149,197.4563,197.6899,5907.0
2022-03-10 11:10:00,228.34,228.72,228.13,228.44,5734.0,197.586,197.9149,197.4043,197.6726,5734.0
2022-03-10 11:15:00,228.41,228.42,228.15,228.31,2508.0,197.6466,197.6553,197.4216,197.5601,2508.0
2022-03-10 11:20:00,228.41,228.67,228.25,228.43,4555.0,197.6466,197.8716,197.5082,197.6639,4555.0
2022-03-10 11:25:00,228.48,228.53,227.36,227.39,5342.0,197.7072,197.7505,196.738,196.764,5342.0
2022-03-10 11:30:00,227.51,227.59,227.18,227.37,9909.0,196.8678,196.9371,196.5823,196.7467,9909.0
2022-03-10 11:35:00,227.43,227.54,226.77,226.79,3243.0,196.7986,196.8938,196.2275,196.2448,3243.0
2022-03-10 11:40:00,226.67,226.67,225.96,226.18,6483.0,196.141,196.141,195.5266,195.717,6483.0
2022-03-10 11:45:00,226.19,226.25,226.1,226.25,4602.0,195.7256,195.7775,195.6477,195.7775,4602.0
2022-03-10 11:50:00,226.29,226.64,226.12,226.36,9532.0,195.8122,196.115,195.6651,195.8727,9532.0
2022-03-10 11:55:00,226.28,226.28,225.91,226.1,25504.0,195.8035,195.8035,195.4833,195.6477,25504.0
2022-03-10 12:00:00,226.18,226.19,226.03,226.14,1094.0,195.717,195.7256,195.5872,195.6824,1094.0
2022-03-10 12:05:00,226.21,226.21,225.85,225.94,34091.0,195.7429,195.7429,195.4314,195.5093,34091.0
2022-03-10 12:10:00,226.01,226.05,225.74,225.87,3470.0,195.5699,195.6045,195.3362,195.4487,3470.0
2022-03-10 12:15:00,225.83,225.88,225.63,225.72,2526.0,195.4141,195.4574,195.241,195.3189,2526.0
2022-03-10 12:20:00,225.66,225.9,225.52,225.75,3529.0,195.267,195.4747,195.1459,195.3449,3529.0
2022-03-10 12:25:00,225.81,225.89,225.76,225.8,2512.0,195.3968,195.466,195.3535,195.3881,2512.0
2022-03-10 12:30:00,225.84,225.93,225.72,225.81,4795.0,195.4228,195.5006,195.3189,195.3968,4795.0
2022-03-10 12:35:00,225.77,225.77,225.45,225.55,3111.0,195.3622,195.3622,195.0853,195.1718,3111.0
2022-03-10 12:40:00,225.64,225.65,225.36,225.43,3424.0,195.2497,195.2584,195.0074,195.068,3424.0
2022-03-10 12:45:00,225.35,225.74,225.31,225.65,3167.0,194.9988,195.3362,194.9641,195.2584,3167.0
2022-03-10 12:50:00,225.6,225.62,225.42,225.42,2254.0,195.2151,195.2324,195.0593,195.0593,2254.0
2022-03-10 12:55:00,225.54,226.26,225.54,226.07,6142.0,195.1632,195.7862,195.1632,195.6218,6142.0
2022-03-10 13:00:00,226.01,226.05,225.54,225.54,4633.0,195.5699,195.6045,195.1632,195.1632,4633.0
2022-03-10 13:05:00,225.49,225.78,225.49,225.71,2614.0,195.1199,195.3708,195.1199,195.3103,2614.0
2022-03-10 13:10:00,225.72,225.72,225.24,225.35,8892.0,195.3189,195.3189,194.9036,194.9988,8892.0
2022-03-10 13:15:00,225.29,226.0,225.23,225.89,3091.0,194.9468,195.5612,194.8949,195.466,3091.0
2022-03-10 13:20:00,225.88,226.11,225.8,226.11,2688.0,195.4574,195.6564,195.3881,195.6564,2688.0
2022-03-10 13:25:00,226.05,226.18,225.89,226.18,5207.0,195.6045,195.717,195.466,195.717,5207.0
2022-03-10 13:30:00,226.13,226.41,225.96,226.41,3544.0,195.6737,195.916,195.5266,195.916,3544.0
2022-03-10 13:35:00,226.39,226.57,226.02,226.05,4463.0,195.8987,196.0544,195.5785,195.6045,4463.0
2022-03-10 13:40:00,226.09,226.3,226.07,226.1,13381.0,195.6391,195.8208,195.6218,195.6477,13381.0
2022-03-10 13:45:00,226.13,226.24,226.01,226.19,3660.0,195.6737,195.7689,195.5699,195.7256,3660.0
2022-03-10 13:50:00,226.18,226.2,225.7,225.76,7026.0,195.717,195.7343,195.3016,195.3535,7026.0
2022-03-10 13:55:00,225.69,226.11,225.66,226.0,8039.0,195.293,195.6564,195.267,195.5612,8039.0
2022-03-10 14:00:00,226.06,226.57,226.01,226.42,4965.0,195.6131,196.0544,195.5699,195.9246,4965.0
2022-03-10 14:05:00,226.37,226.41,226.14,226.15,4094.0,195.8814,195.916,195.6824,195.691,4094.0
2022-03-10 14:10:00,226.0,226.27,226.0,226.2,3784.0,195.5612,195.7948,195.5612,195.7343,3784.0
2022-03-10 14:15:00,226.24,226.68,226.22,226.56,7420.0,195.7689,196.1496,195.7516,196.0458,7420.0
2022-03-10 14:20:00,226.63,227.07,226.61,226.84,4198.0,196.1064,196.4871,196.0891,196.2881,4198.0
2022-03-10 14:25:00,226.97,227.4,226.96,227.34,2515.0,196.4006,196.7727,196.3919,196.7207,2515.0
2022-03-10 14:30:00,227.63,227.63,227.36,227.45,3689.0,196.9717,196.9717,196.738,196.8159,3689.0
2022-03-10 14:35:00,227.46,227.65,227.46,227.46,3528.0,196.8246,196.989,196.8246,196.8246,3528.0
2022-03-10 14:40:00,227.44,227.45,226.98,227.15,5115.0,196.8073,196.8159,196.4092,196.5563,5115.0
2022-03-10 14:45:00,227.15,227.75,227.12,227.65,1500.0,196.5563,197.0755,196.5304,196.989,1500.0
2022-03-10 14:50:00,227.83,228.13,227.78,227.99,2260.0,197.1447,197.4043,197.1015,197.2832,2260.0
2022-03-10 14:55:00,227.99,228.14,227.9,228.11,5130.0,197.2832,197.413,197.2053,197.387,5130.0
2022-03-10 15:00:00,227.96,227.97,227.73,227.73,1722.0,197.2572,197.2659,197.0582,197.0582,1722.0
2022-03-10 15:05:00,227.8,227.92,227.56,227.67,4550.0,197.1188,197.2226,196.9111,197.0063,4550.0
2022-03-10 15:10:00,227.72,227.86,227.66,227.86,2721.0,197.0496,197.1707,196.9976,197.1707,2721.0
2022-03-10 15:15:00,227.94,228.08,227.74,227.75,3636.0,197.2399,197.3611,197.0669,197.0755,3636.0
2022-03-10 15:20:00,227.8,228.0,227.1,227.13,6129.0,197.1188,197.2918,196.5131,196.539,6129.0
2022-03-10 15:25:00,227.11,227.63,227.11,227.58,4043.0,196.5217,196.9717,196.5217,196.9284,4043.0
2022-03-10 15:30:00,227.63,227.63,227.35,227.45,3822.0,196.9717,196.9717,196.7294,196.8159,3822.0
2022-03-10 15:35:00,227.32,227.37,226.87,227.05,8049.0,196.7034,196.7467,196.314,196.4698,8049.0
2022-03-10 15:40:00,227.14,227.56,227.05,227.24,10545.0,196.5477,196.9111,196.4698,196.6342,10545.0
2022-03-10 15:45:00,227.17,227.52,227.03,227.26,6462.0,196.5736,196.8765,196.4525,196.6515,6462.0
2022-03-10 15:50:00,227.39,228.33,227.35,227.97,14556.0,196.764,197.5774,196.7294,197.2659,14556.0
2022-03-10 15:55:00,228.05,228.34,227.74,227.93,37607.0,197.3351,197.586,197.0669,197.2313,37607.0
2022-03-11 09:30:00,229.75,229.75,228.21,228.63,28225.0,198.8061,198.8061,197.4736,197.837,28225.0
2022-03-11 09:35:00,228.64,229.05,228.54,229.0,12295.0,197.8456,198.2004,197.7591,198.1572,12295.0
2022-03-11 09:40:00,229.24,231.09,228.99,231.09,12204.0,198.3648,199.9657,198.1485,199.9657,12204.0
2022-03-11 09:45:00,231.2,231.3,230.97,231.08,20170.0,200.0609,200.1474,199.8618,199.957,20170.0
2022-03-11 09:50:00,231.0,231.09,230.7,230.89,7331.0,199.8878,199.9657,199.6282,199.7926,7331.0
2022-03-11 09:55:00,230.87,231.24,230.72,230.98,9275.0,199.7753,200.0955,199.6455,199.8705,9275.0
2022-03-11 10:00:00,231.0,231.0,230.23,230.23,12220.0,199.8878,199.8878,199.2215,199.2215,12220.0
2022-03-11 10:05:00,230.26,231.14,230.26,230.79,7024.0,199.2475,200.0089,199.2475,199.7061,7024.0
2022-03-11 10:10:00,230.9,231.19,230.75,230.87,6130.0,199.8013,200.0522,199.6715,199.7753,6130.0
2022-03-11 10:15:00,230.88,231.24,230.87,231.17,3930.0,199.7839,200.0955,199.7753,200.0349,3930.0
2022-03-11 10:20:00,231.14,231.14,230.0,230.08,4516.0,200.0089,200.0089,199.0225,199.0917,4516.0
2022-03-11 10:25:00,230.2,230.29,229.75,229.76,5363.0,199.1955,199.2734,198.8061,198.8148,5363.0
2022-03-11 10:30:00,229.66,229.75,228.95,229.37,4823.0,198.7283,198.8061,198.1139,198.4773,4823.0
2022-03-11 10:35:00,229.33,230.16,229.33,230.11,2892.0,198.4427,199.1609,198.4427,199.1177,2892.0
2022-03-11 10:40:00,230.16,230.85,230.16,230.85,2859.0,199.1609,199.758,199.1609,199.758,2859.0
2022-03-11 10:45:00,230.84,230.93,230.62,230.73,1670.0,199.7493,199.8272,199.559,199.6542,1670.0
2022-03-11 10:50:00,230.74,230.95,230.74,230.91,1600.0,199.6628,199.8445,199.6628,199.8099,1600.0
2022-03-11 10:55:00,231.05,231.24,230.89,231.24,2406.0,199.9311,200.0955,199.7926,200.0955,2406.0
2022-03-11 11:00:00,231.3,231.34,231.03,231.07,3070.0,200.1474,200.182,199.9137,199.9484,3070.0
2022-03-11 11:05:00,231.07,231.12,230.92,231.04,2858.0,199.9484,199.9916,199.8186,199.9224,2858.0
2022-03-11 11:10:00,230.96,230.97,230.63,230.75,4527.0,199.8532,199.8618,199.5676,199.6715,4527.0
2022-03-11 11:15:00,230.75,231.22,230.75,231.18,4684.0,199.6715,200.0782,199.6715,200.0435,4684.0
2022-03-11 11:20:00,231.23,231.71,231.15,231.2,4640.0,200.0868,200.5022,200.0176,200.0609,4640.0
2022-03-11 11:25:00,231.25,231.25,230.7,230.75,1900.0,200.1041,200.1041,199.6282,199.6715,1900.0
2022-03-11 11:30:00,230.61,230.73,230.28,230.29,1603.0,199.5503,199.6542,199.2648,199.2734,1603.0
2022-03-11 11:35:00,230.23,230.5,230.21,230.5,2135.0,199.2215,199.4551,199.2042,199.4551,2135.0
2022-03-11 11:40:00,230.46,230.46,229.62,229.94,2980.0,199.4205,199.4205,198.6937,198.9706,2980.0
2022-03-11 11:45:00,229.77,229.77,229.21,229.21,2033.0,198.8235,198.8235,198.3389,198.3389,2033.0
2022-03-11 11:50:00,229.23,229.52,229.07,229.17,3340.0,198.3562,198.6071,198.2177,198.3043,3340.0
2022-03-11 11:55:00,229.4,229.47,229.3,229.31,1527.0,198.5033,198.5639,198.4168,198.4254,1527.0
2022-03-11 12:00:00,229.28,229.39,228.82,228.91,7321.0,198.3994,198.4946,198.0014,198.0793,7321.0
2022-03-11 12:05:00,228.99,229.06,228.42,228.42,4759.0,198.1485,198.2091,197.6553,197.6553,4759.0
2022-03-11 12:10:00,228.34,228.96,228.33,228.91,2402.0,197.586,198.1225,197.5774,198.0793,2402.0
2022-03-11 12:15:00,228.89,229.17,228.89,228.94,4084.0,198.062,198.3043,198.062,198.1052,4084.0
2022-03-11 12:20:00,229.13,229.42,229.09,229.09,5254.0,198.2696,198.5206,198.235,198.235,5254.0
2022-03-11 12:25:00,229.06,229.08,228.78,228.8,2700.0,198.2091,198.2264,197.9668,197.9841,2700.0
2022-03-11 12:30:00,228.84,229.12,228.77,229.0,2392.0,198.0187,198.261,197.9581,198.1572,2392.0
2022-03-11 12:35:00,228.91,228.91,228.68,228.8,1000.0,198.0793,198.0793,197.8803,197.9841,1000.0
2022-03-11 12:40:00,228.78,228.93,228.77,228.9,829.0,197.9668,198.0966,197.9581,198.0706,829.0
2022-03-11 12:45:00,229.0,229.06,228.87,228.95,3297.0,198.1572,198.2091,198.0447,198.1139,3297.0
2022-03-11 12:50:00,228.93,229.07,228.87,228.98,1356.0,198.0966,198.2177,198.0447,198.1399,1356.0
2022-03-11 12:55:00,228.97,228.98,228.77,228.89,1168.0,198.1312,198.1399,197.9581,198.062,1168.0
2022-03-11 13:00:00,228.76,229.02,228.76,229.02,946.0,197.9495,198.1745,197.9495,198.1745,946.0
2022-03-11 13:05:00,229.08,229.14,228.76,228.76,2916.0,198.2264,198.2783,197.9495,197.9495,2916.0
2022-03-11 13:10:00,228.85,229.05,228.85,228.95,3295.0,198.0274,198.2004,198.0274,198.1139,3295.0
2022-03-11 13:15:00,228.96,229.06,228.92,229.02,3904.0,198.1225,198.2091,198.0879,198.1745,3904.0
2022-03-11 13:20:00,229.02,229.03,228.68,228.69,2679.0,198.1745,198.1831,197.8803,197.8889,2679.0
2022-03-11 13:25:00,228.75,228.78,228.62,228.77,1715.0,197.9408,197.9668,197.8283,197.9581,1715.0
2022-03-11 13:30:00,228.78,228.88,228.73,228.73,2200.0,197.9668,198.0533,197.9235,197.9235,2200.0
2022-03-11 13:35:00,228.57,228.91,228.57,228.82,4579.0,197.7851,198.0793,197.7851,198.0014,4579.0
2022-03-11 13:40:00,228.88,229.0,228.85,229.0,1503.0,198.0533,198.1572,198.0274,198.1572,1503.0
2022-03-11 13:45:00,229.0,229.0,228.75,228.75,5249.0,198.1572,198.1572,197.9408,197.9408,5249.0
2022-03-11 13:50:00,228.76,228.76,228.38,228.38,3000.0,197.9495,197.9495,197.6207,197.6207,3000.0
2022-03-11 13:55:00,228.41,228.46,228.09,228.09,3270.0,197.6466,197.6899,197.3697,197.3697,3270.0
2022-03-11 14:00:00,228.04,228.12,227.82,228.06,4059.0,197.3265,197.3957,197.1361,197.3438,4059.0
2022-03-11 14:05:00,228.04,228.28,227.92,228.28,5703.0,197.3265,197.5341,197.2226,197.5341,5703.0
2022-03-11 14:10:00,228.12,228.32,228.02,228.32,2679.0,197.3957,197.5687,197.3091,197.5687,2679.0
2022-03-11 14:15:00,228.41,228.62,228.41,228.43,3845.0,197.6466,197.8283,197.6466,197.6639,3845.0
2022-03-11 14:20:00,228.38,228.59,228.2,228.44,3335.0,197.6207,197.8024,197.4649,197.6726,3335.0
2022-03-11 14:25:00,228.44,228.9,228.44,228.85,3100.0,197.6726,198.0706,197.6726,198.0274,3100.0
2022-03-11 14:30:00,228.88,229.01,228.74,228.81,4762.0,198.0533,198.1658,197.9322,197.9927,4762.0
2022-03-11 14:35:00,228.75,228.77,228.61,228.69,1506.0,197.9408,197.9581,197.8197,197.8889,1506.0
2022-03-11 14:40:00,228.62,228.62,228.42,228.47,2900.0,197.8283,197.8283,197.6553,197.6985,2900.0
2022-03-11 14:45:00,228.53,228.6,228.3,228.37,5200.0,197.7505,197.811,197.5514,197.612,5200.0
2022-03-11 14:50:00,228.27,228.27,227.88,228.01,3236.0,197.5255,197.5255,197.188,197.3005,3236.0
2022-03-11 14:55:00,228.04,228.1,227.86,227.89,5500.0,197.3265,197.3784,197.1707,197.1967,5500.0
2022-03-11 15:00:00,228.04,228.04,227.72,227.93,2823.0,197.3265,197.3265,197.0496,197.2313,2823.0
2022-03-11 15:05:00,227.96,227.98,227.51,227.64,2930.0,197.2572,197.2745,196.8678,196.9803,2930.0
2022-03-11 15:10:00,227.65,227.75,227.45,227.61,6701.0,196.989,197.0755,196.8159,196.9544,6701.0
2022-03-11 15:15:00,227.65,227.67,227.51,227.64,4261.0,196.989,197.0063,196.8678,196.9803,4261.0
2022-03-11 15:20:00,227.57,227.7,227.45,227.63,9012.0,196.9198,197.0322,196.8159,196.9717,9012.0
2022-03-11 15:25:00,227.56,227.64,227.47,227.61,7968.0,196.9111,196.9803,196.8332,196.9544,7968.0
2022-03-11 15:30:00,227.61,227.63,227.06,227.07,9084.0,196.9544,196.9717,196.4784,196.4871,9084.0
2022-03-11 15:35:00,227.03,227.4,227.02,227.26,5852.0,196.4525,196.7727,196.4438,196.6515,5852.0
2022-03-11 15:40:00,227.26,227.31,226.79,226.79,7975.0,196.6515,196.6948,196.2448,196.2448,7975.0
2022-03-11 15:45:00,226.8,226.86,226.5,226.65,11491.0,196.2535,196.3054,195.9939,196.1237,11491.0
2022-03-11 15:50:00,226.57,226.87,226.24,226.25,20283.0,196.0544,196.314,195.7689,195.7775,20283.0
2022-03-11 15:55:00,226.29,226.5,225.68,225.95,88708.0,195.8122,195.9939,195.2843,195.5179,88708.0
2022-03-14 09:30:00,227.77,228.23,225.96,226.5,30797.0,197.0928,197.4909,195.5266,195.9939,30797.0
2022-03-14 09:35:00,226.61,227.27,226.38,227.27,2266.0,196.0891,196.6602,195.89,196.6602,2266.0
2022-03-14 09:40:00,226.64,227.14,226.27,227.14,2907.0,196.115,196.5477,195.7948,196.5477,2907.0
2022-03-14 09:45:00,227.14,227.54,226.72,226.96,39702.0,196.5477,196.8938,196.1842,196.3919,39702.0
2022-03-14 09:50:00,227.28,228.07,227.28,227.58,3600.0,196.6688,197.3524,196.6688,196.9284,3600.0
2022-03-14 09:55:00,227.26,227.81,227.15,227.63,12123.0,196.6515,197.1274,196.5563,196.9717,12123.0
2022-03-14 10:00:00,227.59,227.8,227.37,227.4,2702.0,196.9371,197.1188,196.7467,196.7727,2702.0
2022-03-14 10:05:00,227.45,227.85,227.18,227.85,4200.0,196.8159,197.162,196.5823,197.162,4200.0
2022-03-14 10:10:00,227.99,227.99,227.63,227.67,7900.0,197.2832,197.2832,196.9717,197.0063,7900.0
2022-03-14 10:15:00,227.7,227.8,227.56,227.67,5500.0,197.0322,197.1188,196.9111,197.0063,5500.0
2022-03-14 10:20:00,227.71,228.2,227.62,228.2,35318.0,197.0409,197.4649,196.963,197.4649,35318.0
2022-03-14 10:25:00,228.22,228.95,228.22,228.87,31726.0,197.4822,198.1139,197.4822,198.0447,31726.0
2022-03-14 10:30:00,228.93,229.37,228.92,229.18,3564.0,198.0966,198.4773,198.0879,198.3129,3564.0
2022-03-14 10:35:00,229.12,229.79,229.06,229.7,2600.0,198.261,198.8408,198.2091,198.7629,2600.0
2022-03-14 10:40:00,229.82,229.89,229.58,229.64,6339.0,198.8667,198.9273,198.659,198.711,6339.0
2022-03-14 10:45:00,229.64,230.04,229.63,229.82,4937.0,198.711,199.0571,198.7023,198.8667,4937.0
2022-03-14 10:50:00,229.74,230.21,229.74,230.08,7072.0,198.7975,199.2042,198.7975,199.0917,7072.0
2022-03-14 10:55:00,230.16,230.55,230.04,230.51,3991.0,199.1609,199.4984,199.0571,199.4638,3991.0
2022-03-14 11:00:00,230.54,230.54,230.22,230.22,6787.0,199.4897,199.4897,199.2128,199.2128,6787.0
2022-03-14 11:05:00,230.32,230.55,230.26,230.55,3000.0,199.2994,199.4984,199.2475,199.4984,3000.0
2022-03-14 11:10:00,230.61,230.75,230.51,230.75,3117.0,199.5503,199.6715,199.4638,199.6715,3117.0
2022-03-14 11:15:00,230.64,231.08,230.63,231.04,4497.0,199.5763,199.957,199.5676,199.9224,4497.0
2022-03-14 11:20:00,231.13,231.58,230.98,231.5,10316.0,200.0003,200.3897,199.8705,200.3204,10316.0
2022-03-14 11:25:00,231.61,231.62,231.33,231.44,6200.0,200.4156,200.4243,200.1733,200.2685,6200.0
2022-03-14 11:30:00,231.49,231.66,231.32,231.66,11839.0,200.3118,200.4589,200.1647,200.4589,11839.0
2022-03-14 11:35:00,231.61,231.61,231.3,231.57,10328.0,200.4156,200.4156,200.1474,200.381,10328.0
2022-03-14 11:40:00,231.57,231.66,231.21,231.62,10941.0,200.381,200.4589,200.0695,200.4243,10941.0
2022-03-14 11:45:00,231.59,231.63,231.29,231.54,20580.0,200.3983,200.4329,200.1387,200.3551,20580.0
2022-03-14 11:50:00,231.62,231.82,231.5,231.69,8154.0,200.4243,200.5973,200.3204,200.4849,8154.0
2022-03-14 11:55:00,231.6,231.72,231.5,231.72,4122.0,200.407,200.5108,200.3204,200.5108,4122.0
2022-03-14 12:00:00,231.62,231.78,231.47,231.63,4400.0,200.4243,200.5627,200.2945,200.4329,4400.0
2022-03-14 12:05:00,231.63,231.81,231.21,231.22,8598.0,200.4329,200.5887,200.0695,200.0782,8598.0
2022-03-14 12:10:00,231.25,231.7,231.21,231.24,19190.0,200.1041,200.4935,200.0695,200.0955,19190.0
2022-03-14 12:15:00,231.16,231.2,230.62,230.63,4353.0,200.0262,200.0609,199.559,199.5676,4353.0
2022-03-14 12:20:00,230.65,230.89,230.44,230.82,3146.0,199.5849,199.7926,199.4032,199.732,3146.0
2022-03-14 12:25:00,230.92,231.16,230.52,231.16,4631.0,199.8186,200.0262,199.4724,200.0262,4631.0
2022-03-14 12:30:00,231.19,231.9,231.07,231.85,7207.0,200.0522,200.6666,199.9484,200.6233,7207.0
2022-03-14 12:35:00,231.88,232.09,231.66,231.97,6966.0,200.6493,200.831,200.4589,200.7271,6966.0
2022-03-14 12:40:00,232.25,232.3,232.06,232.13,5414.0,200.9694,201.0127,200.805,200.8656,5414.0
2022-03-14 12:45:00,231.95,232.13,231.89,232.0,4349.0,200.7098,200.8656,200.6579,200.7531,4349.0
2022-03-14 12:50:00,232.11,232.22,231.79,231.99,5109.0,200.8483,200.9435,200.5714,200.7444,5109.0
2022-03-14 12:55:00,231.97,232.21,231.89,231.95,4789.0,200.7271,200.9348,200.6579,200.7098,4789.0
2022-03-14 13:00:00,231.83,231.88,231.62,231.8,6040.0,200.606,200.6493,200.4243,200.58,6040.0
2022-03-14 13:05:00,231.73,231.93,231.65,231.76,2820.0,200.5195,200.6925,200.4502,200.5454,2820.0
2022-03-14 13:10:00,231.66,231.73,231.53,231.62,2705.0,200.4589,200.5195,200.3464,200.4243,2705.0
2022-03-14 13:15:00,231.5,231.66,231.5,231.56,3457.0,200.3204,200.4589,200.3204,200.3724,3457.0
2022-03-14 13:20:00,231.63,231.65,231.32,231.6,1962.0,200.4329,200.4502,200.1647,200.407,1962.0
2022-03-14 13:25:00,231.54,231.68,231.37,231.37,3897.0,200.3551,200.4762,200.208,200.208,3897.0
2022-03-14 13:30:00,231.47,231.49,230.71,230.89,4723.0,200.2945,200.3118,199.6368,199.7926,4723.0
2022-03-14 13:35:00,230.83,230.83,230.23,230.24,3911.0,199.7407,199.7407,199.2215,199.2301,3911.0
2022-03-14 13:40:00,230.35,230.49,230.21,230.34,5338.0,199.3253,199.4465,199.2042,199.3167,5338.0
2022-03-14 13:45:00,230.28,230.47,230.03,230.26,2624.0,199.2648,199.4292,199.0484,199.2475,2624.0
2022-03-14 13:50:00,230.38,230.49,230.1,230.31,4920.0,199.3513,199.4465,199.109,199.2907,4920.0
2022-03-14 13:55:00,230.28,230.3,230.02,230.02,2914.0,199.2648,199.2821,199.0398,199.0398,2914.0
2022-03-14 14:00:00,230.01,230.01,229.88,229.94,1400.0,199.0311,199.0311,198.9186,198.9706,1400.0
2022-03-14 14:05:00,229.99,230.26,229.99,230.02,3038.0,199.0138,199.2475,199.0138,199.0398,3038.0
2022-03-14 14:10:00,230.08,230.2,230.06,230.18,1208.0,199.0917,199.1955,199.0744,199.1782,1208.0
2022-03-14 14:15:00,230.07,230.07,229.85,229.85,1400.0,199.083,199.083,198.8927,198.8927,1400.0
2022-03-14 14:20:00,229.89,230.0,229.71,229.83,4132.0,198.9273,199.0225,198.7715,198.8754,4132.0
2022-03-14 14:25:00,229.93,229.99,229.73,229.77,2417.0,198.9619,199.0138,198.7888,198.8235,2417.0
2022-03-14 14:30:00,229.7,230.13,229.7,230.13,5983.0,198.7629,199.135,198.7629,199.135,5983.0
2022-03-14 14:35:00,230.12,230.31,230.0,230.17,2066.0,199.1263,199.2907,199.0225,199.1696,2066.0
2022-03-14 14:40:00,230.22,230.24,229.96,230.06,6210.0,199.2128,199.2301,198.9879,199.0744,6210.0
2022-03-14 14:45:00,230.05,230.05,229.74,229.89,10400.0,199.0657,199.0657,198.7975,198.9273,10400.0
2022-03-14 14:50:00,229.82,229.9,229.43,229.57,17696.0,198.8667,198.9359,198.5292,198.6504,17696.0
2022-03-14 14:55:00,229.58,229.61,229.49,229.6,1722.0,198.659,198.685,198.5812,198.6763,1722.0
2022-03-14 15:00:00,229.61,230.1,229.61,229.95,1961.0,198.685,199.109,198.685,198.9792,1961.0
2022-03-14 15:05:00,229.8,229.87,229.48,229.49,23390.0,198.8494,198.91,198.5725,198.5812,23390.0
2022-03-14 15:10:00,229.43,229.93,229.43,229.72,27740.0,198.5292,198.9619,198.5292,198.7802,27740.0
2022-03-14 15:15:00,229.77,230.17,229.59,229.71,3758.0,198.8235,199.1696,198.6677,198.7715,3758.0
2022-03-14 15:20:00,229.66,229.9,229.55,229.79,3155.0,198.7283,198.9359,198.6331,198.8408,3155.0
2022-03-14 15:25:00,229.72,229.89,229.7,229.78,3824.0,198.7802,198.9273,198.7629,198.8321,3824.0
2022-03-14 15:30:00,229.8,229.8,229.34,229.41,3260.0,198.8494,198.8494,198.4514,198.5119,3260.0
2022-03-14 15:35:00,229.41,229.54,229.27,229.54,3239.0,198.5119,198.6244,198.3908,198.6244,3239.0
2022-03-14 15:40:00,229.67,229.67,229.31,229.56,9165.0,198.7369,198.7369,198.4254,198.6417,9165.0
2022-03-14 15:45:00,229.57,229.81,229.39,229.56,44071.0,198.6504,198.8581,198.4946,198.6417,44071.0
2022-03-14 15:50:00,229.55,229.89,229.18,229.4,16991.0,198.6331,198.9273,198.3129,198.5033,16991.0
2022-03-14 15:55:00,229.45,229.8,229.23,229.52,73310.0,198.5465,198.8494,198.3562,198.6071,73310.0
2022-03-15 09:30:00,231.28,231.75,229.7,230.7,20264.0,200.1301,200.5368,198.7629,199.6282,20264.0
2022-03-15 09:35:00,230.74,231.53,230.5,230.51,4028.0,199.6628,200.3464,199.4551,199.4638,4028.0
2022-03-15 09:40:00,230.47,230.47,229.39,229.55,1500.0,199.4292,199.4292,198.4946,198.6331,1500.0
2022-03-15 09:45:00,229.5,230.26,229.38,230.07,2876.0,198.5898,199.2475,198.486,199.083,2876.0
2022-03-15 09:50:00,230.04,230.21,230.0,230.21,800.0,199.0571,199.2042,199.0225,199.2042,800.0
2022-03-15 09:55:00,229.83,230.4,229.82,230.4,2424.0,198.8754,199.3686,198.8667,199.3686,2424.0
2022-03-15 10:00:00,230.24,230.69,230.2,230.6,5013.0,199.2301,199.6195,199.1955,199.5417,5013.0
2022-03-15 10:05:00,230.5,230.67,230.26,230.44,3580.0,199.4551,199.6022,199.2475,199.4032,3580.0
2022-03-15 10:10:00,230.47,230.47,229.78,229.81,2700.0,199.4292,199.4292,198.8321,198.8581,2700.0
2022-03-15 10:15:00,229.78,230.47,229.77,230.47,3451.0,198.8321,199.4292,198.8235,199.4292,3451.0
2022-03-15 10:20:00,230.72,230.72,230.47,230.69,1300.0,199.6455,199.6455,199.4292,199.6195,1300.0
2022-03-15 10:25:00,230.86,231.0,230.62,230.83,4058.0,199.7666,199.8878,199.559,199.7407,4058.0
2022-03-15 10:30:00,230.83,230.92,230.61,230.61,8604.0,199.7407,199.8186,199.5503,199.5503,8604.0
2022-03-15 10:35:00,230.69,230.84,230.26,230.27,4188.0,199.6195,199.7493,199.2475,199.2561,4188.0
2022-03-15 10:40:00,230.58,230.58,230.1,230.17,5147.0,199.5244,199.5244,199.109,199.1696,5147.0
2022-03-15 10:45:00,230.28,230.59,229.91,229.97,2900.0,199.2648,199.533,198.9446,198.9965,2900.0
2022-03-15 10:50:00,230.08,230.25,229.99,230.25,6975.0,199.0917,199.2388,199.0138,199.2388,6975.0
2022-03-15 10:55:00,230.29,230.9,230.28,230.85,5963.0,199.2734,199.8013,199.2648,199.758,5963.0
2022-03-15 11:00:00,230.72,230.94,230.71,230.74,2200.0,199.6455,199.8359,199.6368,199.6628,2200.0
2022-03-15 11:05:00,230.79,230.8,230.61,230.65,1385.0,199.7061,199.7147,199.5503,199.5849,1385.0
2022-03-15 11:10:00,230.61,230.61,230.23,230.57,1916.0,199.5503,199.5503,199.2215,199.5157,1916.0
2022-03-15 11:15:00,230.5,230.58,230.41,230.56,2084.0,199.4551,199.5244,199.3773,199.507,2084.0
2022-03-15 11:20:00,230.6,230.6,230.03,230.12,2400.0,199.5417,199.5417,199.0484,199.1263,2400.0
2022-03-15 11:25:00,230.21,230.53,230.18,230.39,2300.0,199.2042,199.4811,199.1782,199.3599,2300.0
2022-03-15 11:30:00,230.3,230.32,230.25,230.32,700.0,199.2821,199.2994,199.2388,199.2994,700.0
2022-03-15 11:35:00,230.34,230.62,230.29,230.51,1500.0,199.3167,199.559,199.2734,199.4638,1500.0
2022-03-15 11:40:00,230.44,230.67,230.25,230.67,4779.0,199.4032,199.6022,199.2388,199.6022,4779.0
2022-03-15 11:45:00,230.6,230.83,230.5,230.83,3111.0,199.5417,199.7407,199.4551,199.7407,3111.0
2022-03-15 11:50:00,230.96,231.0,230.18,230.18,8643.0,199.8532,199.8878,199.1782,199.1782,8643.0
2022-03-15 11:55:00,230.27,230.27,229.76,230.07,2610.0,199.2561,199.2561,198.8148,199.083,2610.0
2022-03-15 12:00:00,229.99,230.22,229.75,229.82,1997.0,199.0138,199.2128,198.8061,198.8667,1997.0
2022-03-15 12:05:00,229.78,230.13,229.71,230.01,2441.0,198.8321,199.135,198.7715,199.0311,2441.0
2022-03-15 12:10:00,229.92,230.04,229.79,230.04,1465.0,198.9532,199.0571,198.8408,199.0571,1465.0
2022-03-15 12:15:00,229.89,230.07,229.88,229.97,3188.0,198.9273,199.083,198.9186,198.9965,3188.0
2022-03-15 12:20:00,229.96,230.07,229.86,230.01,6207.0,198.9879,199.083,198.9013,199.0311,6207.0
2022-03-15 12:25:00,230.01,230.2,229.79,230.2,8369.0,199.0311,199.1955,198.8408,199.1955,8369.0
2022-03-15 12:30:00,230.26,230.61,230.26,230.55,1100.0,199.2475,199.5503,199.2475,199.4984,1100.0
2022-03-15 12:35:00,230.77,231.16,230.77,231.16,2414.0,199.6888,200.0262,199.6888,200.0262,2414.0
2022-03-15 12:40:00,231.14,231.39,231.11,231.12,4504.0,200.0089,200.2253,199.983,199.9916,4504.0
2022-03-15 12:45:00,231.1,231.1,230.86,230.97,4441.0,199.9743,199.9743,199.7666,199.8618,4441.0
2022-03-15 12:50:00,230.94,230.94,230.57,230.57,840.0,199.8359,199.8359,199.5157,199.5157,840.0
2022-03-15 12:55:00,230.52,230.81,230.51,230.76,2281.0,199.4724,199.7234,199.4638,199.6801,2281.0
2022-03-15 13:00:00,230.8,231.11,230.8,230.95,4746.0,199.7147,199.983,199.7147,199.8445,4746.0
2022-03-15 13:05:00,230.89,230.89,230.71,230.71,767.0,199.7926,199.7926,199.6368,199.6368,767.0
2022-03-15 13:10:00,230.56,230.66,230.23,230.24,1500.0,199.507,199.5936,199.2215,199.2301,1500.0
2022-03-15 13:15:00,230.51,230.51,230.44,230.44,721.0,199.4638,199.4638,199.4032,199.4032,721.0
2022-03-15 13:20:00,230.36,230.49,230.36,230.49,807.0,199.334,199.4465,199.334,199.4465,807.0
2022-03-15 13:25:00,230.57,230.57,230.12,230.13,2718.0,199.5157,199.5157,199.1263,199.135,2718.0
2022-03-15 13:30:00,230.06,230.18,229.83,230.08,2815.0,199.0744,199.1782,198.8754,199.0917,2815.0
2022-03-15 13:35:00,229.92,230.01,229.79,229.89,2348.0,198.9532,199.0311,198.8408,198.9273,2348.0
2022-03-15 13:40:00,229.87,230.21,229.83,230.21,1607.0,198.91,199.2042,198.8754,199.2042,1607.0
2022-03-15 13:45:00,230.13,230.27,230.07,230.15,1239.0,199.135,199.2561,199.083,199.1523,1239.0
2022-03-15 13:50:00,230.11,230.26,230.08,230.18,1998.0,199.1177,199.2475,199.0917,199.1782,1998.0
2022-03-15 13:55:00,230.13,230.42,230.13,230.41,2382.0,199.135,199.3859,199.135,199.3773,2382.0
2022-03-15 14:00:00,230.38,230.53,230.0,230.09,2938.0,199.3513,199.4811,199.0225,199.1004,2938.0
2022-03-15 14:05:00,230.14,230.33,230.01,230.27,3609.0,199.1436,199.308,199.0311,199.2561,3609.0
2022-03-15 14:10:00,230.27,230.27,229.94,229.94,4668.0,199.2561,199.2561,198.9706,198.9706,4668.0
2022-03-15 14:15:00,229.93,229.93,229.55,229.59,5190.0,198.9619,198.9619,198.6331,198.6677,5190.0
2022-03-15 14:20:00,229.59,229.95,229.52,229.93,3971.0,198.6677,198.9792,198.6071,198.9619,3971.0
2022-03-15 14:25:00,229.95,230.03,229.71,230.03,4800.0,198.9792,199.0484,198.7715,199.0484,4800.0
2022-03-15 14:30:00,229.89,230.2,229.67,230.2,2813.0,198.9273,199.1955,198.7369,199.1955,2813.0
2022-03-15 14:35:00,230.22,230.22,230.02,230.21,2025.0,199.2128,199.2128,199.0398,199.2042,2025.0
2022-03-15 14:40:00,230.27,230.58,230.26,230.34,4000.0,199.2561,199.5244,199.2475,199.3167,4000.0
2022-03-15 14:45:00,230.48,230.84,230.44,230.84,1399.0,199.4378,199.7493,199.4032,199.7493,1399.0
2022-03-15 14:50:00,230.98,231.09,230.93,231.07,1724.0,199.8705,199.9657,199.8272,199.9484,1724.0
2022-03-15 14:55:00,230.97,231.46,230.97,231.39,24940.0,199.8618,200.2858,199.8618,200.2253,24940.0
2022-03-15 15:00:00,231.37,231.75,231.21,231.59,11985.0,200.208,200.5368,200.0695,200.3983,11985.0
2022-03-15 15:05:00,231.6,231.73,231.54,231.6,7688.0,200.407,200.5195,200.3551,200.407,7688.0
2022-03-15 15:10:00,231.59,231.83,231.54,231.83,5208.0,200.3983,200.606,200.3551,200.606,5208.0
2022-03-15 15:15:00,231.87,232.33,231.83,232.33,5752.0,200.6406,201.0387,200.606,201.0387,5752.0
2022-03-15 15:20:00,232.27,232.36,232.12,232.36,6163.0,200.9867,201.0646,200.8569,201.0646,6163.0
2022-03-15 15:25:00,232.33,232.44,232.22,232.37,6900.0,201.0387,201.1338,200.9435,201.0733,6900.0
2022-03-15 15:30:00,232.36,232.55,232.17,232.19,13496.0,201.0646,201.229,200.9002,200.9175,13496.0
2022-03-15 15:35:00,232.07,232.2,231.78,231.87,4004.0,200.8137,200.9262,200.5627,200.6406,4004.0
2022-03-15 15:40:00,231.94,232.03,231.78,232.03,4990.0,200.7012,200.7791,200.5627,200.7791,4990.0
2022-03-15 15:45:00,232.14,232.14,231.62,231.98,10568.0,200.8742,200.8742,200.4243,200.7358,10568.0
2022-03-15 15:50:00,231.97,232.52,231.96,232.07,36968.0,200.7271,201.2031,200.7185,200.8137,36968.0
2022-03-15 15:55:00,232.07,232.17,231.66,232.0,49470.0,200.8137,200.9002,200.4589,200.7531,49470.0
2022-03-16 09:30:00,232.76,234.34,232.76,234.08,46157.0,201.4107,202.7779,201.4107,202.553,46157.0
2022-03-16 09:35:00,234.31,236.1,234.1,235.99,10619.0,202.752,204.3009,202.5703,204.2057,10619.0
2022-03-16 09:40:00,236.0,236.81,235.69,236.13,16984.0,204.2144,204.9153,203.9461,204.3269,16984.0
2022-03-16 09:45:00,236.13,236.91,236.13,236.87,5928.0,204.3269,205.0018,204.3269,204.9672,5928.0
2022-03-16 09:50:00,236.8,237.0,236.38,236.56,9189.0,204.9066,205.0797,204.5432,204.6989,9189.0
2022-03-16 09:55:00,236.55,237.13,236.55,236.98,9194.0,204.6903,205.1922,204.6903,205.0624,9194.0
2022-03-16 10:00:00,236.98,237.12,236.22,236.22,9849.0,205.0624,205.1835,204.4047,204.4047,9849.0
2022-03-16 10:05:00,236.24,236.25,235.93,236.22,8909.0,204.422,204.4307,204.1538,204.4047,8909.0
2022-03-16 10:10:00,236.14,237.11,236.12,237.11,10556.0,204.3355,205.1749,204.3182,205.1749,10556.0
2022-03-16 10:15:00,237.19,238.63,237.19,238.36,11100.0,205.2441,206.4901,205.2441,206.2565,11100.0
2022-03-16 10:20:00,238.41,239.3,238.41,239.09,53222.0,206.2998,207.0699,206.2998,206.8882,53222.0
2022-03-16 10:25:00,239.29,239.5,238.54,238.69,21620.0,207.0612,207.243,206.4123,206.5421,21620.0
2022-03-16 10:30:00,238.68,239.19,238.51,239.16,17649.0,206.5334,206.9747,206.3863,206.9488,17649.0
2022-03-16 10:35:00,239.13,239.48,238.86,239.11,16005.0,206.9228,207.2257,206.6892,206.9055,16005.0
2022-03-16 10:40:00,239.17,239.28,238.8,238.86,13279.0,206.9574,207.0526,206.6372,206.6892,13279.0
2022-03-16 10:45:00,239.01,239.49,239.01,239.36,7893.0,206.819,207.2343,206.819,207.1218,7893.0
2022-03-16 10:50:00,239.35,239.54,239.0,239.26,7095.0,207.1132,207.2776,206.8103,207.0353,7095.0
2022-03-16 10:55:00,239.25,239.31,238.76,239.3,40097.0,207.0266,207.0786,206.6026,207.0699,40097.0
2022-03-16 11:00:00,239.38,239.46,238.52,239.42,8630.0,207.1391,207.2084,206.395,207.1737,8630.0
2022-03-16 11:05:00,239.32,239.74,239.25,239.53,7675.0,207.0872,207.4506,207.0266,207.2689,7675.0
2022-03-16 11:10:00,239.53,239.8,239.41,239.72,5553.0,207.2689,207.5026,207.1651,207.4333,5553.0
2022-03-16 11:15:00,239.72,240.01,239.21,239.47,11859.0,207.4333,207.6843,206.992,207.217,11859.0
2022-03-16 11:20:00,239.61,239.75,239.11,239.4,5971.0,207.3382,207.4593,206.9055,207.1564,5971.0
2022-03-16 11:25:00,239.44,239.59,239.19,239.35,5287.0,207.191,207.3208,206.9747,207.1132,5287.0
2022-03-16 11:30:00,239.33,239.38,238.79,238.96,9299.0,207.0959,207.1391,206.6286,206.7757,9299.0
2022-03-16 11:35:00,238.99,239.2,238.69,239.08,5120.0,206.8017,206.9834,206.5421,206.8795,5120.0
2022-03-16 11:40:00,239.15,239.42,239.11,239.32,5475.0,206.9401,207.1737,206.9055,207.0872,5475.0
2022-03-16 11:45:00,239.26,239.59,239.1,239.59,4323.0,207.0353,207.3208,206.8968,207.3208,4323.0
2022-03-16 11:50:00,239.68,239.76,239.48,239.6,3063.0,207.3987,207.4679,207.2257,207.3295,3063.0
2022-03-16 11:55:00,239.56,240.02,239.48,240.01,6613.0,207.2949,207.6929,207.2257,207.6843,6613.0
2022-03-16 12:00:00,240.04,240.76,239.97,240.24,14207.0,207.7102,208.3333,207.6497,207.8833,14207.0
2022-03-16 12:05:00,240.17,240.17,239.67,239.72,2533.0,207.8227,207.8227,207.3901,207.4333,2533.0
2022-03-16 12:10:00,239.8,239.89,239.6,239.89,2440.0,207.5026,207.5804,207.3295,207.5804,2440.0
2022-03-16 12:15:00,239.77,239.77,239.56,239.61,2983.0,207.4766,207.4766,207.2949,207.3382,2983.0
2022-03-16 12:20:00,239.53,239.77,239.46,239.73,3100.0,207.2689,207.4766,207.2084,207.442,3100.0
2022-03-16 12:25:00,239.71,239.79,239.48,239.79,3435.0,207.4247,207.4939,207.2257,207.4939,3435.0
2022-03-16 12:30:00,239.79,239.96,239.69,239.69,3707.0,207.4939,207.641,207.4074,207.4074,3707.0
2022-03-16 12:35:00,239.81,239.82,239.33,239.35,25021.0,207.5112,207.5199,207.0959,207.1132,25021.0
2022-03-16 12:40:00,239.43,239.91,239.3,239.69,5635.0,207.1824,207.5977,207.0699,207.4074,5635.0
2022-03-16 12:45:00,239.67,239.67,239.05,239.17,7567.0,207.3901,207.3901,206.8536,206.9574,7567.0
2022-03-16 12:50:00,239.18,239.58,239.11,239.41,10132.0,206.9661,207.3122,206.9055,207.1651,10132.0
2022-03-16 12:55:00,239.33,239.61,239.28,239.54,6925.0,207.0959,207.3382,207.0526,207.2776,6925.0
2022-03-16 13:00:00,239.57,240.03,239.55,239.94,16732.0,207.3035,207.7016,207.2862,207.6237,16732.0
2022-03-16 13:05:00,239.77,239.87,239.28,239.41,15864.0,207.4766,207.5631,207.0526,207.1651,15864.0
2022-03-16 13:10:00,239.24,239.24,238.62,238.94,10551.0,207.018,207.018,206.4815,206.7584,10551.0
2022-03-16 13:15:00,238.86,239.04,238.75,238.86,9619.0,206.6892,206.8449,206.594,206.6892,9619.0
2022-03-16 13:20:00,238.87,239.02,238.48,238.95,6372.0,206.6978,206.8276,206.3603,206.767,6372.0
2022-03-16 13:25:00,238.97,238.99,238.71,238.83,11745.0,206.7843,206.8017,206.5594,206.6632,11745.0
2022-03-16 13:30:00,238.89,239.0,238.58,238.76,6684.0,206.7151,206.8103,206.4469,206.6026,6684.0
2022-03-16 13:35:00,238.68,238.75,238.15,238.15,9977.0,206.5334,206.594,206.0748,206.0748,9977.0
2022-03-16 13:40:00,238.07,238.07,237.39,237.73,11763.0,206.0056,206.0056,205.4172,205.7114,11763.0
2022-03-16 13:45:00,237.73,237.99,237.69,237.99,9422.0,205.7114,205.9363,205.6767,205.9363,9422.0
2022-03-16 13:50:00,237.93,238.45,237.93,238.39,16111.0,205.8844,206.3344,205.8844,206.2825,16111.0
2022-03-16 13:55:00,238.42,238.61,238.34,238.48,9539.0,206.3084,206.4728,206.2392,206.3603,9539.0
2022-03-16 14:00:00,238.48,239.09,238.22,238.43,27076.0,206.3603,206.8882,206.1354,206.3171,27076.0
2022-03-16 14:05:00,238.44,238.7,237.47,237.47,19071.0,206.3257,206.5507,205.4864,205.4864,19071.0
2022-03-16 14:10:00,237.32,238.52,237.32,238.48,17173.0,205.3566,206.395,205.3566,206.3603,17173.0
2022-03-16 14:15:00,238.44,238.81,238.32,238.65,11081.0,206.3257,206.6459,206.2219,206.5074,11081.0
2022-03-16 14:20:00,238.72,238.72,238.23,238.29,8817.0,206.568,206.568,206.144,206.1959,8817.0
2022-03-16 14:25:00,238.33,238.71,238.33,238.39,17432.0,206.2305,206.5594,206.2305,206.2825,17432.0
2022-03-16 14:30:00,238.5,238.52,237.67,238.49,24280.0,206.3777,206.395,205.6594,206.369,24280.0
2022-03-16 14:35:00,238.46,239.13,238.3,239.13,16901.0,206.343,206.9228,206.2046,206.9228,16901.0
2022-03-16 14:40:00,239.25,239.79,239.25,239.59,6542.0,207.0266,207.4939,207.0266,207.3208,6542.0
2022-03-16 14:45:00,239.54,239.99,239.41,239.73,7821.0,207.2776,207.667,207.1651,207.442,7821.0
2022-03-16 14:50:00,239.75,240.15,239.57,239.75,7236.0,207.4593,207.8054,207.3035,207.4593,7236.0
2022-03-16 14:55:00,239.9,240.52,239.75,240.0,7776.0,207.5891,208.1256,207.4593,207.6756,7776.0
2022-03-16 15:00:00,240.01,240.36,239.89,240.33,8039.0,207.6843,207.9871,207.5804,207.9612,8039.0
2022-03-16 15:05:00,240.42,240.6,239.79,239.99,8915.0,208.0391,208.1948,207.4939,207.667,8915.0
2022-03-16 15:10:00,240.01,240.32,239.94,240.15,8271.0,207.6843,207.9525,207.6237,207.8054,8271.0
2022-03-16 15:15:00,240.12,240.92,240.03,240.85,12090.0,207.7795,208.4717,207.7016,208.4111,12090.0
2022-03-16 15:20:00,240.89,241.37,240.86,241.13,10113.0,208.4458,208.8611,208.4198,208.6534,10113.0
2022-03-16 15:25:00,241.22,241.34,241.01,241.14,7525.0,208.7313,208.8351,208.5496,208.6621,7525.0
2022-03-16 15:30:00,241.17,241.27,240.97,241.27,12247.0,208.688,208.7746,208.515,208.7746,12247.0
2022-03-16 15:35:00,241.32,241.5,241.04,241.08,21026.0,208.8178,208.9736,208.5756,208.6102,21026.0
2022-03-16 15:40:00,241.1,241.32,240.94,241.06,21141.0,208.6275,208.8178,208.489,208.5929,21141.0
2022-03-16 15:45:00,241.06,241.61,240.94,241.5,31592.0,208.5929,209.0688,208.489,208.9736,31592.0
2022-03-16 15:50:00,241.5,241.72,241.28,241.41,34967.0,208.9736,209.164,208.7832,208.8957,34967.0
2022-03-16 15:55:00,241.41,242.17,241.3,242.17,69297.0,208.8957,209.5534,208.8005,209.5534,69297.0
2022-03-17 09:30:00,241.19,242.0,241.13,241.52,15039.0,208.7053,209.4063,208.6534,208.9909,15039.0
2022-03-17 09:35:00,241.63,242.08,241.51,241.84,4955.0,209.0861,209.4755,208.9822,209.2678,4955.0
2022-03-17 09:40:00,241.67,242.1,241.53,242.09,12850.0,209.1207,209.4928,208.9996,209.4841,12850.0
2022-03-17 09:45:00,241.91,242.72,241.91,242.44,6840.0,209.3284,210.0293,209.3284,209.787,6840.0
2022-03-17 09:50:00,242.57,242.85,241.94,242.27,7476.0,209.8995,210.1418,209.3543,209.6399,7476.0
2022-03-17 09:55:00,242.29,242.75,242.08,242.71,8720.0,209.6572,210.0552,209.4755,210.0206,8720.0
2022-03-17 10:00:00,242.79,243.0,242.71,242.92,4109.0,210.0899,210.2716,210.0206,210.2023,4109.0
2022-03-17 10:05:00,242.87,243.18,242.8,243.01,5872.0,210.1591,210.4273,210.0985,210.2802,5872.0
2022-03-17 10:10:00,243.01,243.18,242.46,242.53,12148.0,210.2802,210.4273,209.8043,209.8649,12148.0
2022-03-17 10:15:00,242.62,243.09,242.36,243.09,4525.0,209.9427,210.3494,209.7178,210.3494,4525.0
2022-03-17 10:20:00,243.09,243.09,242.82,243.05,3104.0,210.3494,210.3494,210.1158,210.3148,3104.0
2022-03-17 10:25:00,242.9,243.02,242.64,242.64,15871.0,210.185,210.2889,209.9601,209.9601,15871.0
2022-03-17 10:30:00,242.58,242.68,242.18,242.53,4622.0,209.9081,209.9947,209.562,209.8649,4622.0
2022-03-17 10:35:00,242.52,242.55,242.2,242.31,4141.0,209.8562,209.8822,209.5793,209.6745,4141.0
2022-03-17 10:40:00,242.24,242.42,242.06,242.2,4601.0,209.6139,209.7697,209.4582,209.5793,4601.0
2022-03-17 10:45:00,242.37,242.44,242.14,242.27,10764.0,209.7264,209.787,209.5274,209.6399,10764.0
2022-03-17 10:50:00,242.29,242.45,242.19,242.3,4640.0,209.6572,209.7956,209.5707,209.6658,4640.0
2022-03-17 10:55:00,242.29,242.46,242.29,242.43,4885.0,209.6572,209.8043,209.6572,209.7783,4885.0
2022-03-17 11:00:00,242.44,242.54,242.3,242.51,5670.0,209.787,209.8735,209.6658,209.8476,5670.0
2022-03-17 11:05:00,242.49,242.57,242.35,242.57,1777.0,209.8303,209.8995,209.7091,209.8995,1777.0
2022-03-17 11:10:00,242.56,242.67,242.46,242.64,4976.0,209.8908,209.986,209.8043,209.9601,4976.0
2022-03-17 11:15:00,242.62,242.81,242.61,242.72,4938.0,209.9427,210.1072,209.9341,210.0293,4938.0
2022-03-17 11:20:00,242.68,242.97,242.64,242.81,11479.0,209.9947,210.2456,209.9601,210.1072,11479.0
2022-03-17 11:25:00,242.77,242.9,242.67,242.81,7810.0,210.0725,210.185,209.986,210.1072,7810.0
2022-03-17 11:30:00,242.78,242.91,242.77,242.88,6829.0,210.0812,210.1937,210.0725,210.1677,6829.0
2022-03-17 11:35:00,242.84,243.11,242.81,242.96,10152.0,210.1331,210.3668,210.1072,210.237,10152.0
2022-03-17 11:40:00,243.0,243.1,242.96,243.08,4704.0,210.2716,210.3581,210.237,210.3408,4704.0
2022-03-17 11:45:00,243.05,243.3,243.04,243.13,3724.0,210.3148,210.5312,210.3062,210.3841,3724.0
2022-03-17 11:50:00,243.1,243.5,243.03,243.5,5560.0,210.3581,210.7042,210.2975,210.7042,5560.0
2022-03-17 11:55:00,243.72,243.75,243.33,243.33,1076.0,210.8946,210.9206,210.5571,210.5571,1076.0
2022-03-17 12:00:00,243.23,243.59,243.2,243.48,3303.0,210.4706,210.7821,210.4446,210.6869,3303.0
2022-03-17 12:05:00,243.48,243.49,243.36,243.41,3641.0,210.6869,210.6956,210.5831,210.6263,3641.0
2022-03-17 12:10:00,243.43,243.62,243.43,243.62,2912.0,210.6437,210.8081,210.6437,210.8081,2912.0
2022-03-17 12:15:00,243.7,243.92,243.58,243.76,2446.0,210.8773,211.0677,210.7735,210.9292,2446.0
2022-03-17 12:20:00,243.82,244.29,243.82,244.25,2756.0,210.9811,211.3878,210.9811,211.3532,2756.0
2022-03-17 12:25:00,244.35,244.44,244.27,244.3,3278.0,211.4397,211.5176,211.3705,211.3965,3278.0
2022-03-17 12:30:00,244.32,244.5,244.29,244.46,2315.0,211.4138,211.5695,211.3878,211.5349,2315.0
2022-03-17 12:35:00,244.51,244.55,244.29,244.29,2384.0,211.5782,211.6128,211.3878,211.3878,2384.0
2022-03-17 12:40:00,244.25,244.37,244.15,244.17,2471.0,211.3532,211.4571,211.2667,211.284,2471.0
2022-03-17 12:45:00,244.23,244.32,244.09,244.1,5439.0,211.3359,211.4138,211.2148,211.2234,5439.0
2022-03-17 12:50:00,244.02,244.09,243.87,243.98,4441.0,211.1542,211.2148,211.0244,211.1196,4441.0
2022-03-17 12:55:00,243.99,244.05,243.89,244.01,14245.0,211.1282,211.1801,211.0417,211.1455,14245.0
2022-03-17 13:00:00,244.01,244.07,243.9,244.07,2796.0,211.1455,211.1975,211.0504,211.1975,2796.0
2022-03-17 13:05:00,244.16,244.2,244.06,244.06,1966.0,211.2753,211.3099,211.1888,211.1888,1966.0
2022-03-17 13:10:00,244.06,244.06,243.86,243.92,3188.0,211.1888,211.1888,211.0157,211.0677,3188.0
2022-03-17 13:15:00,244.04,244.16,243.88,244.16,3132.0,211.1715,211.2753,211.033,211.2753,3132.0
2022-03-17 13:20:00,244.15,244.2,244.02,244.12,2075.0,211.2667,211.3099,211.1542,211.2407,2075.0
2022-03-17 13:25:00,243.94,244.15,243.94,244.12,2915.0,211.085,211.2667,211.085,211.2407,2915.0
2022-03-17 13:30:00,244.12,244.42,244.11,244.3,5319.0,211.2407,211.5003,211.2321,211.3965,5319.0
2022-03-17 13:35:00,244.26,244.36,244.19,244.3,3527.0,211.3619,211.4484,211.3013,211.3965,3527.0
2022-03-17 13:40:00,244.39,244.79,244.39,244.71,5046.0,211.4744,211.8205,211.4744,211.7513,5046.0
2022-03-17 13:45:00,244.71,244.77,244.6,244.7,2647.0,211.7513,211.8032,211.6561,211.7426,2647.0
2022-03-17 13:50:00,244.67,245.21,244.67,245.0,5607.0,211.7166,212.1839,211.7166,212.0022,5607.0
2022-03-17 13:55:00,245.05,245.14,244.89,245.1,6347.0,212.0455,212.1233,211.907,212.0887,6347.0
2022-03-17 14:00:00,245.19,245.4,245.13,245.14,4940.0,212.1666,212.3483,212.1147,212.1233,4940.0
2022-03-17 14:05:00,245.29,245.52,245.28,245.37,5420.0,212.2531,212.4522,212.2445,212.3224,5420.0
2022-03-17 14:10:00,245.37,245.64,245.35,245.63,5006.0,212.3224,212.556,212.3051,212.5473,5006.0
2022-03-17 14:15:00,245.63,245.91,245.57,245.64,4736.0,212.5473,212.7896,212.4954,212.556,4736.0
2022-03-17 14:20:00,245.66,245.72,245.52,245.55,6803.0,212.5733,212.6252,212.4522,212.4781,6803.0
2022-03-17 14:25:00,245.68,245.68,245.12,245.13,6676.0,212.5906,212.5906,212.106,212.1147,6676.0
2022-03-17 14:30:00,245.25,245.59,245.16,245.54,6414.0,212.2185,212.5127,212.1406,212.4695,6414.0
2022-03-17 14:35:00,245.57,245.63,245.34,245.37,9142.0,212.4954,212.5473,212.2964,212.3224,9142.0
2022-03-17 14:40:00,245.4,245.4,244.56,244.66,11370.0,212.3483,212.3483,211.6215,211.708,11370.0
2022-03-17 14:45:00,244.55,244.98,244.5,244.9,2984.0,211.6128,211.9849,211.5695,211.9157,2984.0
2022-03-17 14:50:00,244.88,244.93,244.62,244.62,4472.0,211.8984,211.9416,211.6734,211.6734,4472.0
2022-03-17 14:55:00,244.69,244.95,244.61,244.85,8081.0,211.734,211.9589,211.6647,211.8724,8081.0
2022-03-17 15:00:00,244.75,245.14,244.65,245.14,5236.0,211.7859,212.1233,211.6993,212.1233,5236.0
2022-03-17 15:05:00,245.15,245.18,245.02,245.13,3583.0,212.132,212.158,212.0195,212.1147,3583.0
2022-03-17 15:10:00,245.07,245.07,244.59,244.7,13031.0,212.0628,212.0628,211.6474,211.7426,13031.0
2022-03-17 15:15:00,244.72,245.03,244.53,244.94,10534.0,211.7599,212.0282,211.5955,211.9503,10534.0
2022-03-17 15:20:00,244.95,245.08,244.84,244.84,5742.0,211.9589,212.0714,211.8637,211.8637,5742.0
2022-03-17 15:25:00,244.89,245.09,244.85,245.03,9805.0,211.907,212.0801,211.8724,212.0282,9805.0
2022-03-17 15:30:00,245.06,245.22,244.9,244.96,6905.0,212.0541,212.1926,211.9157,211.9676,6905.0
2022-03-17 15:35:00,244.96,245.05,244.89,244.99,12862.0,211.9676,212.0455,211.907,211.9935,12862.0
2022-03-17 15:40:00,245.01,245.56,244.91,245.56,14564.0,212.0109,212.4868,211.9243,212.4868,14564.0
2022-03-17 15:45:00,245.53,245.67,245.35,245.64,21431.0,212.4608,212.582,212.3051,212.556,21431.0
2022-03-17 15:50:00,245.63,245.92,245.63,245.84,47470.0,212.5473,212.7983,212.5473,212.7291,47470.0
2022-03-17 15:55:00,245.89,246.29,245.78,246.29,101325.0,212.7723,213.1185,212.6771,213.1185,101325.0
2022-03-18 09:30:00,248.89,249.09,246.52,247.61,344198.0,215.3683,215.5413,213.3175,214.2607,344198.0
2022-03-18 09:35:00,247.9,248.77,247.77,247.9,21876.0,214.5116,215.2644,214.3991,214.5116,21876.0
2022-03-18 09:40:00,248.11,248.39,247.69,248.31,9648.0,214.6933,214.9356,214.3299,214.8664,9648.0
2022-03-18 09:45:00,248.08,249.97,247.88,249.97,9047.0,214.6674,216.3028,214.4943,216.3028,9047.0
2022-03-18 09:50:00,249.77,250.08,249.18,249.55,15520.0,216.1298,216.398,215.6192,215.9394,15520.0
2022-03-18 09:55:00,249.47,249.68,249.17,249.65,7661.0,215.8702,216.0519,215.6106,216.0259,7661.0
2022-03-18 10:00:00,249.94,250.05,249.45,249.93,12405.0,216.2769,216.372,215.8529,216.2682,12405.0
2022-03-18 10:05:00,249.8,249.98,249.36,249.64,6103.0,216.1557,216.3115,215.775,216.0173,6103.0
2022-03-18 10:10:00,249.71,250.16,249.49,249.74,8709.0,216.0778,216.4672,215.8875,216.1038,8709.0
2022-03-18 10:15:00,249.8,249.97,249.6,249.72,12067.0,216.1557,216.3028,215.9826,216.0865,12067.0
2022-03-18 10:20:00,249.71,250.49,249.62,250.42,8678.0,216.0778,216.7528,216.0,216.6922,8678.0
2022-03-18 10:25:00,250.42,250.54,250.18,250.42,4418.0,216.6922,216.796,216.4845,216.6922,4418.0
2022-03-18 10:30:00,250.37,250.78,250.27,250.36,7983.0,216.6489,217.0037,216.5624,216.6403,7983.0
2022-03-18 10:35:00,250.33,250.39,249.75,250.22,9837.0,216.6143,216.6662,216.1124,216.5191,9837.0
2022-03-18 10:40:00,250.32,250.57,250.28,250.54,5228.0,216.6057,216.822,216.5711,216.796,5228.0
2022-03-18 10:45:00,250.41,250.5,249.46,249.5,6353.0,216.6836,216.7614,215.8615,215.8961,6353.0
2022-03-18 10:50:00,249.49,249.99,249.12,249.33,134942.0,215.8875,216.3201,215.5673,215.749,134942.0
2022-03-18 10:55:00,249.24,249.69,249.1,249.32,17378.0,215.6711,216.0605,215.55,215.7404,17378.0
2022-03-18 11:00:00,249.42,249.77,249.34,249.7,11001.0,215.8269,216.1298,215.7577,216.0692,11001.0
2022-03-18 11:05:00,249.71,249.71,249.35,249.46,4903.0,216.0778,216.0778,215.7663,215.8615,4903.0
2022-03-18 11:10:00,249.44,249.6,249.3,249.49,6561.0,215.8442,215.9826,215.7231,215.8875,6561.0
2022-03-18 11:15:00,249.49,249.5,248.83,249.28,7073.0,215.8875,215.8961,215.3164,215.7057,7073.0
2022-03-18 11:20:00,249.14,249.24,248.94,249.05,3538.0,215.5846,215.6711,215.4115,215.5067,3538.0
2022-03-18 11:25:00,249.01,249.15,248.89,249.11,8775.0,215.4721,215.5933,215.3683,215.5586,8775.0
2022-03-18 11:30:00,248.98,249.54,248.98,249.54,6981.0,215.4462,215.9307,215.4462,215.9307,6981.0
2022-03-18 11:35:00,249.3,250.0,249.3,249.87,6826.0,215.7231,216.3288,215.7231,216.2163,6826.0
2022-03-18 11:40:00,249.74,249.91,249.37,249.38,10977.0,216.1038,216.2509,215.7836,215.7923,10977.0
2022-03-18 11:45:00,249.2,249.42,248.93,248.94,20626.0,215.6365,215.8269,215.4029,215.4115,20626.0
2022-03-18 11:50:00,249.01,249.19,248.83,248.95,11613.0,215.4721,215.6279,215.3164,215.4202,11613.0
2022-03-18 11:55:00,249.0,249.15,248.89,249.05,5038.0,215.4635,215.5933,215.3683,215.5067,5038.0
2022-03-18 12:00:00,248.98,249.01,248.59,248.77,9791.0,215.4462,215.4721,215.1087,215.2644,9791.0
2022-03-18 12:05:00,248.78,249.02,248.65,248.83,5237.0,215.2731,215.4808,215.1606,215.3164,5237.0
2022-03-18 12:10:00,248.76,248.92,248.65,248.88,6331.0,215.2558,215.3942,215.1606,215.3596,6331.0
2022-03-18 12:15:00,248.87,249.15,248.85,249.0,3149.0,215.351,215.5933,215.3337,215.4635,3149.0
2022-03-18 12:20:00,249.02,249.16,249.0,249.12,2923.0,215.4808,215.6019,215.4635,215.5673,2923.0
2022-03-18 12:25:00,249.16,249.16,249.0,249.06,3620.0,215.6019,215.6019,215.4635,215.5154,3620.0
2022-03-18 12:30:00,249.1,249.25,249.06,249.2,3325.0,215.55,215.6798,215.5154,215.6365,3325.0
2022-03-18 12:35:00,249.22,249.43,249.19,249.32,2302.0,215.6538,215.8355,215.6279,215.7404,2302.0
2022-03-18 12:40:00,249.38,249.67,249.34,249.67,3200.0,215.7923,216.0432,215.7577,216.0432,3200.0
2022-03-18 12:45:00,249.68,249.68,249.36,249.66,3789.0,216.0519,216.0519,215.775,216.0346,3789.0
2022-03-18 12:50:00,249.65,249.72,249.65,249.68,1797.0,216.0259,216.0865,216.0259,216.0519,1797.0
2022-03-18 12:55:00,249.67,249.67,249.54,249.59,1906.0,216.0432,216.0432,215.9307,215.974,1906.0
2022-03-18 13:00:00,249.6,249.74,249.56,249.6,4044.0,215.9826,216.1038,215.948,215.9826,4044.0
2022-03-18 13:05:00,249.59,249.83,249.52,249.82,2531.0,215.974,216.1817,215.9134,216.173,2531.0
2022-03-18 13:10:00,249.77,249.86,249.03,249.2,21066.0,216.1298,216.2076,215.4894,215.6365,21066.0
2022-03-18 13:15:00,249.21,249.57,249.04,249.35,19448.0,215.6452,215.9567,215.4981,215.7663,19448.0
2022-03-18 13:20:00,249.45,249.6,249.33,249.39,3627.0,215.8529,215.9826,215.749,215.8009,3627.0
2022-03-18 13:25:00,249.34,249.58,249.34,249.5,3545.0,215.7577,215.9653,215.7577,215.8961,3545.0
2022-03-18 13:30:00,249.49,249.66,249.47,249.51,2176.0,215.8875,216.0346,215.8702,215.9048,2176.0
2022-03-18 13:35:00,249.55,249.64,249.42,249.64,2648.0,215.9394,216.0173,215.8269,216.0173,2648.0
2022-03-18 13:40:00,249.59,249.7,249.49,249.62,3327.0,215.974,216.0692,215.8875,216.0,3327.0
2022-03-18 13:45:00,249.7,249.82,249.65,249.72,3169.0,216.0692,216.173,216.0259,216.0865,3169.0
2022-03-18 13:50:00,249.76,249.79,249.67,249.79,3207.0,216.1211,216.1471,216.0432,216.1471,3207.0
2022-03-18 13:55:00,249.75,249.86,249.68,249.81,9113.0,216.1124,216.2076,216.0519,216.1644,9113.0
2022-03-18 14:00:00,249.81,249.83,249.68,249.68,6278.0,216.1644,216.1817,216.0519,216.0519,6278.0
2022-03-18 14:05:00,249.68,249.76,249.65,249.67,10399.0,216.0519,216.1211,216.0259,216.0432,10399.0
2022-03-18 14:10:00,249.67,249.81,249.66,249.72,7156.0,216.0432,216.1644,216.0346,216.0865,7156.0
2022-03-18 14:15:00,249.67,249.88,249.64,249.78,4011.0,216.0432,216.2249,216.0173,216.1384,4011.0
2022-03-18 14:20:00,249.72,250.1,249.69,250.1,3196.0,216.0865,216.4153,216.0605,216.4153,3196.0
2022-03-18 14:25:00,250.08,250.24,249.99,250.23,3372.0,216.398,216.5365,216.3201,216.5278,3372.0
2022-03-18 14:30:00,250.23,250.5,249.97,250.5,6445.0,216.5278,216.7614,216.3028,216.7614,6445.0
2022-03-18 14:35:00,250.44,251.06,250.44,251.0,10372.0,216.7095,217.246,216.7095,217.1941,10372.0
2022-03-18 14:40:00,251.01,251.06,250.89,250.97,12182.0,217.2027,217.246,217.0989,217.1681,12182.0
2022-03-18 14:45:00,250.94,251.05,250.85,250.93,10402.0,217.1422,217.2374,217.0643,217.1335,10402.0
2022-03-18 14:50:00,250.94,251.05,250.88,250.94,8188.0,217.1422,217.2374,217.0903,217.1422,8188.0
2022-03-18 14:55:00,250.91,251.24,250.85,251.0,8034.0,217.1162,217.4018,217.0643,217.1941,8034.0
2022-03-18 15:00:00,250.98,251.05,250.8,250.9,8033.0,217.1768,217.2374,217.021,217.1076,8033.0
2022-03-18 15:05:00,250.9,250.94,250.83,250.9,6046.0,217.1076,217.1422,217.047,217.1076,6046.0
2022-03-18 15:10:00,250.9,251.05,250.86,250.91,8443.0,217.1076,217.2374,217.0729,217.1162,8443.0
2022-03-18 15:15:00,250.98,251.01,250.81,250.89,13801.0,217.1768,217.2027,217.0297,217.0989,13801.0
2022-03-18 15:20:00,250.88,251.01,250.8,250.96,9657.0,217.0903,217.2027,217.021,217.1595,9657.0
2022-03-18 15:25:00,250.96,251.06,250.89,250.91,12225.0,217.1595,217.246,217.0989,217.1162,12225.0
2022-03-18 15:30:00,250.95,251.11,250.9,251.05,66963.0,217.1508,217.2893,217.1076,217.2374,66963.0
2022-03-18 15:35:00,251.05,251.05,250.38,250.38,25689.0,217.2374,217.2374,216.6576,216.6576,25689.0
2022-03-18 15:40:00,250.33,250.57,250.13,250.35,27914.0,216.6143,216.822,216.4413,216.6316,27914.0
2022-03-18 15:45:00,250.36,250.49,250.21,250.28,33288.0,216.6403,216.7528,216.5105,216.5711,33288.0
2022-03-18 15:50:00,250.24,250.24,249.29,249.59,87559.0,216.5365,216.5365,215.7144,215.974,87559.0
2022-03-18 15:55:00,249.59,250.05,249.57,249.57,110836.0,215.974,216.372,215.9567,215.9567,110836.0
2022-03-21 09:30:00,248.5,250.11,248.24,249.51,23805.0,215.0308,216.424,214.8058,215.9048,23805.0
2022-03-21 09:35:00,249.62,250.66,249.62,249.97,6339.0,216.0,216.8999,216.0,216.3028,6339.0
2022-03-21 09:40:00,250.08,250.08,249.09,249.09,7739.0,216.398,216.398,215.5413,215.5413,7739.0
2022-03-21 09:45:00,249.3,249.95,249.09,249.86,8428.0,215.7231,216.2855,215.5413,216.2076,8428.0
2022-03-21 09:50:00,249.96,249.96,249.37,249.49,7298.0,216.2942,216.2942,215.7836,215.8875,7298.0
2022-03-21 09:55:00,249.5,249.66,249.37,249.48,7184.0,215.8961,216.0346,215.7836,215.8788,7184.0
2022-03-21 10:00:00,249.3,249.52,249.09,249.09,11939.0,215.7231,215.9134,215.5413,215.5413,11939.0
2022-03-21 10:05:00,249.07,249.29,248.89,249.2,8022.0,215.524,215.7144,215.3683,215.6365,8022.0
2022-03-21 10:10:00,249.15,249.27,248.96,249.27,2450.0,215.5933,215.6971,215.4288,215.6971,2450.0
2022-03-21 10:15:00,249.34,249.63,249.32,249.53,4059.0,215.7577,216.0086,215.7404,215.9221,4059.0
2022-03-21 10:20:00,249.4,249.4,249.09,249.22,4900.0,215.8096,215.8096,215.5413,215.6538,4900.0
2022-03-21 10:25:00,249.18,249.45,249.01,249.35,6903.0,215.6192,215.8529,215.4721,215.7663,6903.0
2022-03-21 10:30:00,249.41,249.63,249.12,249.38,4029.0,215.8182,216.0086,215.5673,215.7923,4029.0
2022-03-21 10:35:00,249.32,249.83,249.31,249.38,4522.0,215.7404,216.1817,215.7317,215.7923,4522.0
2022-03-21 10:40:00,249.34,249.42,249.1,249.19,3543.0,215.7577,215.8269,215.55,215.6279,3543.0
2022-03-21 10:45:00,249.33,249.43,248.96,249.23,6900.0,215.749,215.8355,215.4288,215.6625,6900.0
2022-03-21 10:50:00,249.19,249.43,249.18,249.43,2800.0,215.6279,215.8355,215.6192,215.8355,2800.0
2022-03-21 10:55:00,249.43,249.81,249.32,249.63,10151.0,215.8355,216.1644,215.7404,216.0086,10151.0
2022-03-21 11:00:00,249.69,249.96,249.68,249.87,3500.0,216.0605,216.2942,216.0519,216.2163,3500.0
2022-03-21 11:05:00,249.87,250.07,249.68,249.68,4018.0,216.2163,216.3893,216.0519,216.0519,4018.0
2022-03-21 11:10:00,249.66,249.72,249.32,249.43,11602.0,216.0346,216.0865,215.7404,215.8355,11602.0
2022-03-21 11:15:00,249.41,249.6,248.91,248.91,6104.0,215.8182,215.9826,215.3856,215.3856,6104.0
2022-03-21 11:20:00,248.59,248.88,248.59,248.85,5056.0,215.1087,215.3596,215.1087,215.3337,5056.0
2022-03-21 11:25:00,248.83,248.93,248.44,248.74,5669.0,215.3164,215.4029,214.9789,215.2385,5669.0
2022-03-21 11:30:00,248.75,249.36,248.74,249.28,10222.0,215.2471,215.775,215.2385,215.7057,10222.0
2022-03-21 11:35:00,249.22,249.37,249.0,249.09,5140.0,215.6538,215.7836,215.4635,215.5413,5140.0
2022-03-21 11:40:00,249.18,249.35,249.06,249.2,5531.0,215.6192,215.7663,215.5154,215.6365,5531.0
2022-03-21 11:45:00,249.26,249.31,249.16,249.2,2354.0,215.6884,215.7317,215.6019,215.6365,2354.0
2022-03-21 11:50:00,249.15,249.39,249.1,249.33,3372.0,215.5933,215.8009,215.55,215.749,3372.0
2022-03-21 11:55:00,249.23,249.36,249.07,249.15,4104.0,215.6625,215.775,215.524,215.5933,4104.0
2022-03-21 12:00:00,249.2,249.24,249.05,249.14,4269.0,215.6365,215.6711,215.5067,215.5846,4269.0
2022-03-21 12:05:00,249.25,249.49,249.13,249.45,3700.0,215.6798,215.8875,215.576,215.8529,3700.0
2022-03-21 12:10:00,249.37,249.58,249.36,249.58,2459.0,215.7836,215.9653,215.775,215.9653,2459.0
2022-03-21 12:15:00,249.74,249.89,249.62,249.8,2200.0,216.1038,216.2336,216.0,216.1557,2200.0
2022-03-21 12:20:00,249.83,250.0,249.82,250.0,3197.0,216.1817,216.3288,216.173,216.3288,3197.0
2022-03-21 12:25:00,250.02,250.3,250.0,250.0,4635.0,216.3461,216.5884,216.3288,216.3288,4635.0
2022-03-21 12:30:00,250.0,250.0,249.3,249.5,6339.0,216.3288,216.3288,215.7231,215.8961,6339.0
2022-03-21 12:35:00,249.56,249.61,249.41,249.52,4954.0,215.948,215.9913,215.8182,215.9134,4954.0
2022-03-21 12:40:00,249.61,249.82,249.58,249.63,6740.0,215.9913,216.173,215.9653,216.0086,6740.0
2022-03-21 12:45:00,249.61,249.74,249.53,249.66,2672.0,215.9913,216.1038,215.9221,216.0346,2672.0
2022-03-21 12:50:00,249.51,249.55,249.39,249.45,4557.0,215.9048,215.9394,215.8009,215.8529,4557.0
2022-03-21 12:55:00,249.42,249.53,249.26,249.32,4416.0,215.8269,215.9221,215.6884,215.7404,4416.0
2022-03-21 13:00:00,249.34,249.34,248.81,248.91,4391.0,215.7577,215.7577,215.299,215.3856,4391.0
2022-03-21 13:05:00,248.95,249.15,248.95,249.08,2500.0,215.4202,215.5933,215.4202,215.5327,2500.0
2022-03-21 13:10:00,249.09,249.57,249.06,249.49,10836.0,215.5413,215.9567,215.5154,215.8875,10836.0
2022-03-21 13:15:00,249.47,249.67,249.4,249.55,8700.0,215.8702,216.0432,215.8096,215.9394,8700.0
2022-03-21 13:20:00,249.53,249.73,249.39,249.73,6652.0,215.9221,216.0951,215.8009,216.0951,6652.0
2022-03-21 13:25:00,249.65,250.02,249.65,250.0,3913.0,216.0259,216.3461,216.0259,216.3288,3913.0
2022-03-21 13:30:00,249.91,250.45,249.91,250.43,5115.0,216.2509,216.7182,216.2509,216.7009,5115.0
2022-03-21 13:35:00,250.48,251.0,250.39,251.0,5933.0,216.7441,217.1941,216.6662,217.1941,5933.0
2022-03-21 13:40:00,251.05,251.11,250.78,250.87,6524.0,217.2374,217.2893,217.0037,217.0816,6524.0
2022-03-21 13:45:00,250.87,251.25,250.86,251.23,2200.0,217.0816,217.4104,217.0729,217.3931,2200.0
2022-03-21 13:50:00,251.15,251.18,250.89,250.95,3949.0,217.3239,217.3498,217.0989,217.1508,3949.0
2022-03-21 13:55:00,250.87,250.87,250.6,250.74,3897.0,217.0816,217.0816,216.848,216.9691,3897.0
2022-03-21 14:00:00,250.7,250.87,250.44,250.66,4246.0,216.9345,217.0816,216.7095,216.8999,4246.0
2022-03-21 14:05:00,250.55,250.55,250.05,250.36,9834.0,216.8047,216.8047,216.372,216.6403,9834.0
2022-03-21 14:10:00,250.22,250.38,250.1,250.24,3696.0,216.5191,216.6576,216.4153,216.5365,3696.0
2022-03-21 14:15:00,250.21,250.48,250.2,250.45,4273.0,216.5105,216.7441,216.5018,216.7182,4273.0
2022-03-21 14:20:00,250.47,250.9,250.39,250.79,4666.0,216.7355,217.1076,216.6662,217.0124,4666.0
2022-03-21 14:25:00,250.74,250.9,250.65,250.74,3855.0,216.9691,217.1076,216.8912,216.9691,3855.0
2022-03-21 14:30:00,250.78,250.81,250.57,250.66,5243.0,217.0037,217.0297,216.822,216.8999,5243.0
2022-03-21 14:35:00,250.7,250.7,250.42,250.43,2600.0,216.9345,216.9345,216.6922,216.7009,2600.0
2022-03-21 14:40:00,250.42,250.6,250.32,250.54,5324.0,216.6922,216.848,216.6057,216.796,5324.0
2022-03-21 14:45:00,250.57,250.8,250.57,250.57,3600.0,216.822,217.021,216.822,216.822,3600.0
2022-03-21 14:50:00,250.54,250.77,250.49,250.65,3080.0,216.796,216.9951,216.7528,216.8912,3080.0
2022-03-21 14:55:00,250.6,250.6,250.28,250.29,4964.0,216.848,216.848,216.5711,216.5797,4964.0
2022-03-21 15:00:00,250.29,250.42,250.28,250.35,2972.0,216.5797,216.6922,216.5711,216.6316,2972.0
2022-03-21 15:05:00,250.36,250.54,250.23,250.23,3400.0,216.6403,216.796,216.5278,216.5278,3400.0
2022-03-21 15:10:00,250.41,250.78,250.41,250.73,8075.0,216.6836,217.0037,216.6836,216.9605,8075.0
2022-03-21 15:15:00,250.89,250.89,250.5,250.5,2900.0,217.0989,217.0989,216.7614,216.7614,2900.0
2022-03-21 15:20:00,250.45,250.73,250.32,250.73,4434.0,216.7182,216.9605,216.6057,216.9605,4434.0
2022-03-21 15:25:00,250.7,251.18,250.67,251.18,10127.0,216.9345,217.3498,216.9085,217.3498,10127.0
2022-03-21 15:30:00,251.24,251.46,251.05,251.21,9464.0,217.4018,217.5921,217.2374,217.3758,9464.0
2022-03-21 15:35:00,251.23,251.37,250.93,250.94,6795.0,217.3931,217.5143,217.1335,217.1422,6795.0
2022-03-21 15:40:00,250.82,250.86,250.5,250.59,7090.0,217.0383,217.0729,216.7614,216.8393,7090.0
2022-03-21 15:45:00,250.56,250.56,250.03,250.03,9627.0,216.8134,216.8134,216.3547,216.3547,9627.0
2022-03-21 15:50:00,250.04,250.8,250.04,250.69,20528.0,216.3634,217.021,216.3634,216.9258,20528.0
2022-03-21 15:55:00,250.61,250.9,250.31,250.77,41139.0,216.8566,217.1076,216.597,216.9951,41139.0
2022-03-22 09:30:00,250.76,251.99,249.78,249.84,42862.0,216.9864,218.0508,216.1384,216.1903,42862.0
2022-03-22 09:35:00,250.14,250.53,249.96,250.07,8622.0,216.4499,216.7874,216.2942,216.3893,8622.0
2022-03-22 09:40:00,250.15,250.67,249.81,249.88,15863.0,216.4586,216.9085,216.1644,216.2249,15863.0
2022-03-22 09:45:00,249.93,249.93,248.96,249.27,33926.0,216.2682,216.2682,215.4288,215.6971,33926.0
2022-03-22 09:50:00,249.27,249.27,247.7,247.8,24541.0,215.6971,215.6971,214.3385,214.4251,24541.0
2022-03-22 09:55:00,247.81,247.89,247.36,247.39,12064.0,214.4337,214.503,214.0443,214.0703,12064.0
2022-03-22 10:00:00,247.44,247.44,246.6,246.6,16553.0,214.1136,214.1136,213.3867,213.3867,16553.0
2022-03-22 10:05:00,246.64,246.83,246.01,246.29,16500.0,213.4213,213.5857,212.8762,213.1185,16500.0
2022-03-22 10:10:00,246.39,246.45,245.72,246.21,11378.0,213.205,213.2569,212.6252,213.0492,11378.0
2022-03-22 10:15:00,246.29,246.38,245.89,246.32,11688.0,213.1185,213.1963,212.7723,213.1444,11688.0
2022-03-22 10:20:00,246.36,247.23,246.24,247.2,11637.0,213.179,213.9319,213.0752,213.9059,11637.0
2022-03-22 10:25:00,247.09,247.59,247.08,247.59,11153.0,213.8107,214.2434,213.8021,214.2434,11153.0
2022-03-22 10:30:00,247.61,248.83,247.61,248.83,6800.0,214.2607,215.3164,214.2607,215.3164,6800.0
2022-03-22 10:35:00,248.83,248.83,248.4,248.46,9268.0,215.3164,215.3164,214.9443,214.9962,9268.0
2022-03-22 10:40:00,248.64,248.67,248.16,248.2,9558.0,215.1519,215.1779,214.7366,214.7712,9558.0
2022-03-22 10:45:00,248.14,248.2,247.96,248.09,7000.0,214.7193,214.7712,214.5635,214.676,7000.0
2022-03-22 10:50:00,248.02,248.2,247.78,247.79,6531.0,214.6155,214.7712,214.4078,214.4164,6531.0
2022-03-22 10:55:00,247.81,247.88,247.16,247.38,2970.0,214.4337,214.4943,213.8713,214.0616,2970.0
2022-03-22 11:00:00,247.41,247.49,246.77,247.0,19161.0,214.0876,214.1568,213.5338,213.7328,19161.0
2022-03-22 11:05:00,247.07,247.14,246.89,246.93,9576.0,213.7934,213.854,213.6376,213.6723,9576.0
2022-03-22 11:10:00,246.88,247.2,246.85,247.0,20638.0,213.629,213.9059,213.603,213.7328,20638.0
2022-03-22 11:15:00,246.91,247.13,246.9,247.06,12764.0,213.655,213.8453,213.6463,213.7847,12764.0
2022-03-22 11:20:00,247.01,247.1,246.94,246.95,14333.0,213.7415,213.8194,213.6809,213.6896,14333.0
2022-03-22 11:25:00,246.93,247.05,246.86,247.03,15198.0,213.6723,213.7761,213.6117,213.7588,15198.0
2022-03-22 11:30:00,247.05,247.37,246.88,247.15,17792.0,213.7761,214.053,213.629,213.8626,17792.0
2022-03-22 11:35:00,247.18,247.42,246.89,247.22,13746.0,213.8886,214.0963,213.6376,213.9232,13746.0
2022-03-22 11:40:00,247.26,247.3,247.07,247.12,11627.0,213.9578,213.9924,213.7934,213.8367,11627.0
2022-03-22 11:45:00,247.12,247.27,247.06,247.19,9300.0,213.8367,213.9665,213.7847,213.8972,9300.0
2022-03-22 11:50:00,247.12,247.25,246.77,247.01,9781.0,213.8367,213.9492,213.5338,213.7415,9781.0
2022-03-22 11:55:00,247.07,247.57,247.07,247.48,4997.0,213.7934,214.2261,213.7934,214.1482,4997.0
2022-03-22 12:00:00,247.52,247.67,247.25,247.6,8327.0,214.1828,214.3126,213.9492,214.252,8327.0
2022-03-22 12:05:00,247.55,248.0,247.44,247.5,9783.0,214.2088,214.5981,214.1136,214.1655,9783.0
2022-03-22 12:10:00,247.51,247.65,247.45,247.51,3804.0,214.1741,214.2953,214.1222,214.1741,3804.0
2022-03-22 12:15:00,247.51,247.6,247.27,247.3,8258.0,214.1741,214.252,213.9665,213.9924,8258.0
2022-03-22 12:20:00,247.3,247.4,247.27,247.4,6202.0,213.9924,214.079,213.9665,214.079,6202.0
2022-03-22 12:25:00,247.33,247.47,247.04,247.23,14109.0,214.0184,214.1395,213.7674,213.9319,14109.0
2022-03-22 12:30:00,247.2,247.2,246.61,246.81,5653.0,213.9059,213.9059,213.3954,213.5684,5653.0
2022-03-22 12:35:00,246.82,246.85,246.45,246.67,5642.0,213.5771,213.603,213.2569,213.4473,5642.0
2022-03-22 12:40:00,246.66,246.69,246.43,246.47,5310.0,213.4386,213.4646,213.2396,213.2742,5310.0
2022-03-22 12:45:00,246.48,246.54,246.34,246.53,6374.0,213.2829,213.3348,213.1617,213.3261,6374.0
2022-03-22 12:50:00,246.54,246.67,246.51,246.66,5716.0,213.3348,213.4473,213.3088,213.4386,5716.0
2022-03-22 12:55:00,246.65,247.0,246.6,246.96,5488.0,213.43,213.7328,213.3867,213.6982,5488.0
2022-03-22 13:00:00,247.01,247.55,247.01,247.45,4756.0,213.7415,214.2088,213.7415,214.1222,4756.0
2022-03-22 13:05:00,247.48,247.81,247.44,247.71,4650.0,214.1482,214.4337,214.1136,214.3472,4650.0
2022-03-22 13:10:00,247.66,247.73,247.25,247.26,9360.0,214.3039,214.3645,213.9492,213.9578,9360.0
2022-03-22 13:15:00,247.33,247.48,247.29,247.29,5560.0,214.0184,214.1482,213.9838,213.9838,5560.0
2022-03-22 13:20:00,247.31,247.73,247.25,247.63,2544.0,214.0011,214.3645,213.9492,214.278,2544.0
2022-03-22 13:25:00,247.65,247.73,247.49,247.61,2756.0,214.2953,214.3645,214.1568,214.2607,2756.0
2022-03-22 13:30:00,247.66,247.66,247.48,247.49,4597.0,214.3039,214.3039,214.1482,214.1568,4597.0
2022-03-22 13:35:00,247.55,247.59,246.89,247.14,10563.0,214.2088,214.2434,213.6376,213.854,10563.0
2022-03-22 13:40:00,247.08,247.24,247.05,247.24,2329.0,213.8021,213.9405,213.7761,213.9405,2329.0
2022-03-22 13:45:00,247.24,247.28,247.13,247.24,3577.0,213.9405,213.9751,213.8453,213.9405,3577.0
2022-03-22 13:50:00,247.41,247.74,247.39,247.5,10464.0,214.0876,214.3732,214.0703,214.1655,10464.0
2022-03-22 13:55:00,247.61,247.81,247.56,247.78,24702.0,214.2607,214.4337,214.2174,214.4078,24702.0
2022-03-22 14:00:00,247.77,247.97,247.74,247.74,3219.0,214.3991,214.5722,214.3732,214.3732,3219.0
2022-03-22 14:05:00,247.8,247.98,247.76,247.79,2468.0,214.4251,214.5808,214.3905,214.4164,2468.0
2022-03-22 14:10:00,247.78,247.95,247.75,247.95,4092.0,214.4078,214.5549,214.3818,214.5549,4092.0
2022-03-22 14:15:00,247.95,248.22,247.44,247.61,28952.0,214.5549,214.7885,214.1136,214.2607,28952.0
2022-03-22 14:20:00,247.66,247.66,247.35,247.48,5667.0,214.3039,214.3039,214.0357,214.1482,5667.0
2022-03-22 14:25:00,247.4,247.59,247.3,247.31,6100.0,214.079,214.2434,213.9924,214.0011,6100.0
2022-03-22 14:30:00,247.41,247.58,247.27,247.37,4728.0,214.0876,214.2347,213.9665,214.053,4728.0
2022-03-22 14:35:00,247.49,247.5,247.35,247.35,3381.0,214.1568,214.1655,214.0357,214.0357,3381.0
2022-03-22 14:40:00,247.3,247.39,247.18,247.18,3400.0,213.9924,214.0703,213.8886,213.8886,3400.0
2022-03-22 14:45:00,247.13,247.16,246.93,247.11,3945.0,213.8453,213.8713,213.6723,213.828,3945.0
2022-03-22 14:50:00,247.18,247.25,247.07,247.24,2613.0,213.8886,213.9492,213.7934,213.9405,2613.0
2022-03-22 14:55:00,247.27,247.42,247.21,247.24,3674.0,213.9665,214.0963,213.9145,213.9405,3674.0
2022-03-22 15:00:00,247.17,247.52,247.17,247.39,3396.0,213.8799,214.1828,213.8799,214.0703,3396.0
2022-03-22 15:05:00,247.39,247.5,247.05,247.27,6299.0,214.0703,214.1655,213.7761,213.9665,6299.0
2022-03-22 15:10:00,247.35,247.56,247.2,247.49,3699.0,214.0357,214.2174,213.9059,214.1568,3699.0
2022-03-22 15:15:00,247.58,247.99,247.57,247.94,6722.0,214.2347,214.5895,214.2261,214.5462,6722.0
2022-03-22 15:20:00,247.94,248.06,247.79,247.97,4548.0,214.5462,214.6501,214.4164,214.5722,4548.0
2022-03-22 15:25:00,247.96,248.19,247.89,247.89,6388.0,214.5635,214.7626,214.503,214.503,6388.0
2022-03-22 15:30:00,247.91,248.26,247.88,248.21,7048.0,214.5203,214.8231,214.4943,214.7799,7048.0
2022-03-22 15:35:00,248.2,248.32,247.8,247.9,17226.0,214.7712,214.875,214.4251,214.5116,17226.0
2022-03-22 15:40:00,247.93,247.99,247.48,247.98,8336.0,214.5376,214.5895,214.1482,214.5808,8336.0
2022-03-22 15:45:00,248.03,248.51,247.96,248.41,11458.0,214.6241,215.0395,214.5635,214.9529,11458.0
2022-03-22 15:50:00,248.52,248.56,247.63,247.77,28705.0,215.0481,215.0827,214.278,214.3991,28705.0
2022-03-22 15:55:00,247.82,247.99,247.48,247.99,71910.0,214.4424,214.5895,214.1482,214.5895,71910.0
2022-03-23 09:30:00,248.0,248.71,246.51,246.81,22425.0,214.5981,215.2125,213.3088,213.5684,22425.0
2022-03-23 09:35:00,246.77,247.3,246.46,247.09,3817.0,213.5338,213.9924,213.2656,213.8107,3817.0
2022-03-23 09:40:00,246.95,247.73,246.93,247.73,8291.0,213.6896,214.3645,213.6723,214.3645,8291.0
2022-03-23 09:45:00,247.6,248.4,247.31,248.33,8305.0,214.252,214.9443,214.0011,214.8837,8305.0
2022-03-23 09:50:00,248.62,249.09,248.62,248.91,6838.0,215.1346,215.5413,215.1346,215.3856,6838.0
2022-03-23 09:55:00,248.94,249.31,248.59,248.88,6637.0,215.4115,215.7317,215.1087,215.3596,6637.0
2022-03-23 10:00:00,249.09,249.65,248.96,249.52,5817.0,215.5413,216.0259,215.4288,215.9134,5817.0
2022-03-23 10:05:00,249.53,249.88,249.47,249.61,4129.0,215.9221,216.2249,215.8702,215.9913,4129.0
2022-03-23 10:10:00,249.46,249.84,249.3,249.31,2803.0,215.8615,216.1903,215.7231,215.7317,2803.0
2022-03-23 10:15:00,249.42,249.55,248.79,248.79,2485.0,215.8269,215.9394,215.2817,215.2817,2485.0
2022-03-23 10:20:00,248.74,248.98,248.61,248.9,2100.0,215.2385,215.4462,215.126,215.3769,2100.0
2022-03-23 10:25:00,248.99,248.99,248.6,248.8,2684.0,215.4548,215.4548,215.1173,215.2904,2684.0
2022-03-23 10:30:00,248.77,249.02,248.73,248.89,2316.0,215.2644,215.4808,215.2298,215.3683,2316.0
2022-03-23 10:35:00,248.97,249.02,248.46,248.46,2634.0,215.4375,215.4808,214.9962,214.9962,2634.0
2022-03-23 10:40:00,248.39,248.51,248.27,248.46,1800.0,214.9356,215.0395,214.8318,214.9962,1800.0
2022-03-23 10:45:00,248.4,248.69,248.3,248.69,1348.0,214.9443,215.1952,214.8577,215.1952,1348.0
2022-03-23 10:50:00,248.75,248.75,248.43,248.64,2500.0,215.2471,215.2471,214.9702,215.1519,2500.0
2022-03-23 10:55:00,248.81,248.85,248.74,248.75,1954.0,215.299,215.3337,215.2385,215.2471,1954.0
2022-03-23 11:00:00,248.75,248.75,248.34,248.34,2582.0,215.2471,215.2471,214.8924,214.8924,2582.0
2022-03-23 11:05:00,248.16,248.17,247.88,247.95,2700.0,214.7366,214.7452,214.4943,214.5549,2700.0
2022-03-23 11:10:00,247.91,247.91,247.69,247.83,1400.0,214.5203,214.5203,214.3299,214.451,1400.0
2022-03-23 11:15:00,247.87,248.05,247.73,247.73,2219.0,214.4857,214.6414,214.3645,214.3645,2219.0
2022-03-23 11:20:00,247.72,247.72,247.42,247.53,3500.0,214.3559,214.3559,214.0963,214.1914,3500.0
2022-03-23 11:25:00,247.6,248.1,247.6,248.05,8285.0,214.252,214.6847,214.252,214.6414,8285.0
2022-03-23 11:30:00,248.12,248.12,247.96,248.0,1160.0,214.702,214.702,214.5635,214.5981,1160.0
2022-03-23 11:35:00,247.97,248.22,247.9,248.21,4050.0,214.5722,214.7885,214.5116,214.7799,4050.0
2022-03-23 11:40:00,248.28,248.31,248.13,248.2,2200.0,214.8404,214.8664,214.7106,214.7712,2200.0
2022-03-23 11:45:00,248.18,248.26,247.95,248.2,2410.0,214.7539,214.8231,214.5549,214.7712,2410.0
2022-03-23 11:50:00,248.19,248.19,248.0,248.0,1500.0,214.7626,214.7626,214.5981,214.5981,1500.0
2022-03-23 11:55:00,248.06,248.1,247.94,247.98,2683.0,214.6501,214.6847,214.5462,214.5808,2683.0
2022-03-23 12:00:00,247.93,248.34,247.92,247.98,2823.0,214.5376,214.8924,214.5289,214.5808,2823.0
2022-03-23 12:05:00,247.78,248.24,247.78,248.24,5230.0,214.4078,214.8058,214.4078,214.8058,5230.0
2022-03-23 12:10:00,248.23,248.23,248.09,248.14,1647.0,214.7972,214.7972,214.676,214.7193,1647.0
2022-03-23 12:15:00,248.17,248.48,248.15,248.45,5838.0,214.7452,215.0135,214.7279,214.9875,5838.0
2022-03-23 12:20:00,248.37,248.45,248.2,248.37,2605.0,214.9183,214.9875,214.7712,214.9183,2605.0
2022-03-23 12:25:00,248.37,248.66,248.26,248.66,1679.0,214.9183,215.1693,214.8231,215.1693,1679.0
2022-03-23 12:30:00,248.71,248.85,248.53,248.53,2020.0,215.2125,215.3337,215.0568,215.0568,2020.0
2022-03-23 12:35:00,248.5,248.68,248.46,248.47,3500.0,215.0308,215.1866,214.9962,215.0048,3500.0
2022-03-23 12:40:00,248.52,248.52,248.19,248.25,1800.0,215.0481,215.0481,214.7626,214.8145,1800.0
2022-03-23 12:45:00,248.19,248.45,248.19,248.39,5129.0,214.7626,214.9875,214.7626,214.9356,5129.0
2022-03-23 12:50:00,248.25,248.34,248.09,248.34,3595.0,214.8145,214.8924,214.676,214.8924,3595.0
2022-03-23 12:55:00,248.33,248.35,248.0,248.04,5076.0,214.8837,214.901,214.5981,214.6328,5076.0
2022-03-23 13:00:00,248.01,248.43,248.01,248.43,6600.0,214.6068,214.9702,214.6068,214.9702,6600.0
2022-03-23 13:05:00,248.4,248.67,248.4,248.43,7416.0,214.9443,215.1779,214.9443,214.9702,7416.0
2022-03-23 13:10:00,248.53,248.71,248.43,248.68,2873.0,215.0568,215.2125,214.9702,215.1866,2873.0
2022-03-23 13:15:00,248.62,248.62,248.43,248.49,1200.0,215.1346,215.1346,214.9702,215.0221,1200.0
2022-03-23 13:20:00,248.63,248.68,248.42,248.46,3348.0,215.1433,215.1866,214.9616,214.9962,3348.0
2022-03-23 13:25:00,248.42,248.72,248.36,248.45,2938.0,214.9616,215.2212,214.9097,214.9875,2938.0
2022-03-23 13:30:00,248.39,248.59,248.1,248.59,4280.0,214.9356,215.1087,214.6847,215.1087,4280.0
2022-03-23 13:35:00,248.56,248.73,248.53,248.7,2940.0,215.0827,215.2298,215.0568,215.2039,2940.0
2022-03-23 13:40:00,248.71,248.71,248.36,248.38,1818.0,215.2125,215.2125,214.9097,214.927,1818.0
2022-03-23 13:45:00,248.25,248.28,248.01,248.28,2500.0,214.8145,214.8404,214.6068,214.8404,2500.0
2022-03-23 13:50:00,248.2,248.55,248.2,248.45,2400.0,214.7712,215.0741,214.7712,214.9875,2400.0
2022-03-23 13:55:00,248.56,248.62,248.44,248.55,2126.0,215.0827,215.1346,214.9789,215.0741,2126.0
2022-03-23 14:00:00,248.61,248.71,248.59,248.71,1100.0,215.126,215.2125,215.1087,215.2125,1100.0
2022-03-23 14:05:00,248.7,248.97,248.64,248.88,3258.0,215.2039,215.4375,215.1519,215.3596,3258.0
2022-03-23 14:10:00,248.86,248.87,248.61,248.81,3722.0,215.3423,215.351,215.126,215.299,3722.0
2022-03-23 14:15:00,248.76,248.84,248.64,248.79,2720.0,215.2558,215.325,215.1519,215.2817,2720.0
2022-03-23 14:20:00,248.96,249.0,248.9,248.9,900.0,215.4288,215.4635,215.3769,215.3769,900.0
2022-03-23 14:25:00,248.84,249.1,248.84,249.1,1822.0,215.325,215.55,215.325,215.55,1822.0
2022-03-23 14:30:00,249.16,249.27,249.05,249.08,1317.0,215.6019,215.6971,215.5067,215.5327,1317.0
2022-03-23 14:35:00,249.09,249.09,248.78,248.78,2000.0,215.5413,215.5413,215.2731,215.2731,2000.0
2022-03-23 14:40:00,248.89,249.04,248.89,248.98,1508.0,215.3683,215.4981,215.3683,215.4462,1508.0
2022-03-23 14:45:00,248.81,248.94,248.81,248.88,1556.0,215.299,215.4115,215.299,215.3596,1556.0
2022-03-23 14:50:00,248.95,248.95,248.83,248.95,1094.0,215.4202,215.4202,215.3164,215.4202,1094.0
2022-03-23 14:55:00,248.99,249.24,248.95,249.06,4997.0,215.4548,215.6711,215.4202,215.5154,4997.0
2022-03-23 15:00:00,249.01,249.06,248.91,249.03,2180.0,215.4721,215.5154,215.3856,215.4894,2180.0
2022-03-23 15:05:00,248.99,249.03,248.8,248.96,5363.0,215.4548,215.4894,215.2904,215.4288,5363.0
2022-03-23 15:10:00,249.02,249.17,248.97,248.99,2200.0,215.4808,215.6106,215.4375,215.4548,2200.0
2022-03-23 15:15:00,249.05,249.28,249.04,249.05,5992.0,215.5067,215.7057,215.4981,215.5067,5992.0
2022-03-23 15:20:00,249.04,249.13,248.82,248.85,6061.0,215.4981,215.576,215.3077,215.3337,6061.0
2022-03-23 15:25:00,248.76,248.83,248.72,248.77,3818.0,215.2558,215.3164,215.2212,215.2644,3818.0
2022-03-23 15:30:00,248.73,248.74,248.24,248.29,5828.0,215.2298,215.2385,214.8058,214.8491,5828.0
2022-03-23 15:35:00,248.25,248.26,247.94,247.94,3400.0,214.8145,214.8231,214.5462,214.5462,3400.0
2022-03-23 15:40:00,247.87,247.95,247.65,247.9,6708.0,214.4857,214.5549,214.2953,214.5116,6708.0
2022-03-23 15:45:00,247.94,248.07,247.8,247.83,12146.0,214.5462,214.6587,214.4251,214.451,12146.0
2022-03-23 15:50:00,247.81,247.81,247.08,247.2,19861.0,214.4337,214.4337,213.8021,213.9059,19861.0
2022-03-23 15:55:00,247.19,247.4,246.75,246.88,45395.0,213.8972,214.079,213.5165,213.629,45395.0
2022-03-24 09:30:00,247.31,248.49,247.03,247.72,12505.0,214.0011,215.0221,213.7588,214.3559,12505.0
2022-03-24 09:35:00,247.07,247.72,246.9,247.39,8275.0,213.7934,214.3559,213.6463,214.0703,8275.0
2022-03-24 09:40:00,247.41,247.5,247.11,247.28,10256.0,214.0876,214.1655,213.828,213.9751,10256.0
2022-03-24 09:45:00,247.34,247.41,246.79,247.3,6108.0,214.027,214.0876,213.5511,213.9924,6108.0
2022-03-24 09:50:00,247.18,247.34,246.8,246.95,5067.0,213.8886,214.027,213.5598,213.6896,5067.0
2022-03-24 09:55:00,246.82,247.08,246.72,246.97,3420.0,213.5771,213.8021,213.4905,213.7069,3420.0
2022-03-24 10:00:00,247.06,247.45,246.96,247.17,5827.0,213.7847,214.1222,213.6982,213.8799,5827.0
2022-03-24 10:05:00,247.25,247.77,247.25,247.7,5708.0,213.9492,214.3991,213.9492,214.3385,5708.0
2022-03-24 10:10:00,247.84,248.21,247.75,248.02,3720.0,214.4597,214.7799,214.3818,214.6155,3720.0
2022-03-24 10:15:00,248.16,248.2,247.6,247.68,6053.0,214.7366,214.7712,214.252,214.3212,6053.0
2022-03-24 10:20:00,247.7,247.72,246.97,247.1,5040.0,214.3385,214.3559,213.7069,213.8194,5040.0
2022-03-24 10:25:00,247.24,247.25,246.72,246.83,4018.0,213.9405,213.9492,213.4905,213.5857,4018.0
2022-03-24 10:30:00,246.88,247.26,246.81,247.17,9445.0,213.629,213.9578,213.5684,213.8799,9445.0
2022-03-24 10:35:00,247.25,247.45,247.17,247.34,7768.0,213.9492,214.1222,213.8799,214.027,7768.0
2022-03-24 10:40:00,247.41,247.58,246.69,246.82,9089.0,214.0876,214.2347,213.4646,213.5771,9089.0
2022-03-24 10:45:00,246.82,246.82,246.42,246.55,10243.0,213.5771,213.5771,213.2309,213.3434,10243.0
2022-03-24 10:50:00,246.54,246.82,246.4,246.57,5946.0,213.3348,213.5771,213.2136,213.3607,5946.0
2022-03-24 10:55:00,246.52,246.55,246.25,246.25,5774.0,213.3175,213.3434,213.0838,213.0838,5774.0
2022-03-24 11:00:00,246.31,247.06,246.2,246.31,20579.0,213.1358,213.7847,213.0406,213.1358,20579.0
2022-03-24 11:05:00,246.38,246.58,246.12,246.26,6078.0,213.1963,213.3694,212.9714,213.0925,6078.0
2022-03-24 11:10:00,246.31,246.55,246.2,246.2,4695.0,213.1358,213.3434,213.0406,213.0406,4695.0
2022-03-24 11:15:00,246.3,246.5,246.25,246.27,6537.0,213.1271,213.3002,213.0838,213.1011,6537.0
2022-03-24 11:20:00,246.35,246.35,245.71,245.8,7427.0,213.1704,213.1704,212.6166,212.6945,7427.0
2022-03-24 11:25:00,245.82,245.82,245.49,245.59,13682.0,212.7118,212.7118,212.4262,212.5127,13682.0
2022-03-24 11:30:00,245.63,245.69,245.24,245.45,15956.0,212.5473,212.5993,212.2099,212.3916,15956.0
2022-03-24 11:35:00,245.41,245.41,245.01,245.06,22936.0,212.357,212.357,212.0109,212.0541,22936.0
2022-03-24 11:40:00,245.15,245.58,245.09,245.11,31636.0,212.132,212.5041,212.0801,212.0974,31636.0
2022-03-24 11:45:00,245.11,245.72,245.1,245.46,35795.0,212.0974,212.6252,212.0887,212.4002,35795.0
2022-03-24 11:50:00,245.51,245.54,245.2,245.34,27504.0,212.4435,212.4695,212.1753,212.2964,27504.0
2022-03-24 11:55:00,245.39,246.81,245.39,246.8,13522.0,212.3397,213.5684,212.3397,213.5598,13522.0
2022-03-24 12:00:00,246.91,247.04,246.72,246.81,8258.0,213.655,213.7674,213.4905,213.5684,8258.0
2022-03-24 12:05:00,246.68,246.68,245.8,246.04,18481.0,213.4559,213.4559,212.6945,212.9021,18481.0
2022-03-24 12:10:00,246.07,246.27,245.99,246.21,7470.0,212.9281,213.1011,212.8589,213.0492,7470.0
2022-03-24 12:15:00,246.26,246.33,246.12,246.14,15497.0,213.0925,213.1531,212.9714,212.9887,15497.0
2022-03-24 12:20:00,246.07,246.16,245.9,246.06,8525.0,212.9281,213.006,212.781,212.9194,8525.0
2022-03-24 12:25:00,246.06,246.06,245.51,245.78,5702.0,212.9194,212.9194,212.4435,212.6771,5702.0
2022-03-24 12:30:00,245.76,245.86,245.68,245.77,9475.0,212.6598,212.7464,212.5906,212.6685,9475.0
2022-03-24 12:35:00,245.77,245.89,245.6,245.75,9674.0,212.6685,212.7723,212.5214,212.6512,9674.0
2022-03-24 12:40:00,245.79,245.86,245.62,245.7,9323.0,212.6858,212.7464,212.5387,212.6079,9323.0
2022-03-24 12:45:00,245.67,245.75,245.55,245.72,2219.0,212.582,212.6512,212.4781,212.6252,2219.0
2022-03-24 12:50:00,245.73,245.84,245.62,245.64,5594.0,212.6339,212.7291,212.5387,212.556,5594.0
2022-03-24 12:55:00,245.69,245.75,245.67,245.67,5907.0,212.5993,212.6512,212.582,212.582,5907.0
2022-03-24 13:00:00,245.57,245.97,245.46,245.65,8361.0,212.4954,212.8416,212.4002,212.5647,8361.0
2022-03-24 13:05:00,245.68,245.83,245.6,245.69,9431.0,212.5906,212.7204,212.5214,212.5993,9431.0
2022-03-24 13:10:00,245.68,245.8,245.61,245.67,4894.0,212.5906,212.6945,212.53,212.582,4894.0
2022-03-24 13:15:00,245.75,245.8,245.67,245.73,3573.0,212.6512,212.6945,212.582,212.6339,3573.0
2022-03-24 13:20:00,245.77,245.8,245.65,245.66,4136.0,212.6685,212.6945,212.5647,212.5733,4136.0
2022-03-24 13:25:00,245.67,245.77,245.59,245.67,5094.0,212.582,212.6685,212.5127,212.582,5094.0
2022-03-24 13:30:00,245.7,245.72,245.39,245.43,3743.0,212.6079,212.6252,212.3397,212.3743,3743.0
2022-03-24 13:35:00,245.44,245.54,245.34,245.38,4410.0,212.3829,212.4695,212.2964,212.331,4410.0
2022-03-24 13:40:00,245.33,245.51,245.18,245.38,4695.0,212.2878,212.4435,212.158,212.331,4695.0
2022-03-24 13:45:00,245.33,245.49,245.32,245.33,4888.0,212.2878,212.4262,212.2791,212.2878,4888.0
2022-03-24 13:50:00,245.31,245.44,245.27,245.41,3942.0,212.2704,212.3829,212.2358,212.357,3942.0
2022-03-24 13:55:00,245.42,245.44,245.03,245.07,13537.0,212.3656,212.3829,212.0282,212.0628,13537.0
2022-03-24 14:00:00,245.07,245.38,245.07,245.38,2900.0,212.0628,212.331,212.0628,212.331,2900.0
2022-03-24 14:05:00,245.33,245.35,245.15,245.35,12044.0,212.2878,212.3051,212.132,212.3051,12044.0
2022-03-24 14:10:00,245.38,245.41,245.05,245.14,13113.0,212.331,212.357,212.0455,212.1233,13113.0
2022-03-24 14:15:00,245.14,245.46,245.13,245.4,2965.0,212.1233,212.4002,212.1147,212.3483,2965.0
2022-03-24 14:20:00,245.44,245.45,245.18,245.24,14165.0,212.3829,212.3916,212.158,212.2099,14165.0
2022-03-24 14:25:00,245.27,245.3,244.77,244.83,5628.0,212.2358,212.2618,211.8032,211.8551,5628.0
2022-03-24 14:30:00,244.83,244.93,244.57,244.7,10895.0,211.8551,211.9416,211.6301,211.7426,10895.0
2022-03-24 14:35:00,244.7,245.2,244.7,245.07,11493.0,211.7426,212.1753,211.7426,212.0628,11493.0
2022-03-24 14:40:00,245.12,245.2,245.06,245.2,3931.0,212.106,212.1753,212.0541,212.1753,3931.0
2022-03-24 14:45:00,245.13,245.13,244.37,244.55,5423.0,212.1147,212.1147,211.4571,211.6128,5423.0
2022-03-24 14:50:00,244.55,244.69,244.37,244.39,5690.0,211.6128,211.734,211.4571,211.4744,5690.0
2022-03-24 14:55:00,244.39,244.54,244.14,244.22,18785.0,211.4744,211.6042,211.258,211.3273,18785.0
2022-03-24 15:00:00,244.18,244.31,244.0,244.02,13602.0,211.2926,211.4051,211.1369,211.1542,13602.0
2022-03-24 15:05:00,244.15,244.37,244.05,244.27,18594.0,211.2667,211.4571,211.1801,211.3705,18594.0
2022-03-24 15:10:00,244.27,244.55,244.26,244.52,5800.0,211.3705,211.6128,211.3619,211.5868,5800.0
2022-03-24 15:15:00,244.61,244.61,244.23,244.52,14986.0,211.6647,211.6647,211.3359,211.5868,14986.0
2022-03-24 15:20:00,244.62,244.65,244.15,244.37,19983.0,211.6734,211.6993,211.2667,211.4571,19983.0
2022-03-24 15:25:00,244.53,244.62,244.32,244.37,30341.0,211.5955,211.6734,211.4138,211.4571,30341.0
2022-03-24 15:30:00,244.46,244.5,244.02,244.12,31099.0,211.5349,211.5695,211.1542,211.2407,31099.0
2022-03-24 15:35:00,244.13,244.29,244.09,244.21,20987.0,211.2494,211.3878,211.2148,211.3186,20987.0
2022-03-24 15:40:00,244.2,244.31,244.05,244.12,17618.0,211.3099,211.4051,211.1801,211.2407,17618.0
2022-03-24 15:45:00,244.09,244.31,243.93,244.31,49470.0,211.2148,211.4051,211.0763,211.4051,49470.0
2022-03-24 15:50:00,244.43,244.67,243.77,243.93,63826.0,211.509,211.7166,210.9379,211.0763,63826.0
2022-03-24 15:55:00,243.97,244.97,243.97,244.83,95793.0,211.1109,211.9762,211.1109,211.8551,95793.0
2022-03-25 09:30:00,245.54,247.26,245.54,247.21,25529.0,212.4695,213.9578,212.4695,213.9145,25529.0
2022-03-25 09:35:00,247.53,247.8,247.15,247.66,14115.0,214.1914,214.4251,213.8626,214.3039,14115.0
2022-03-25 09:40:00,247.84,248.04,247.41,247.47,10278.0,214.4597,214.6328,214.0876,214.1395,10278.0
2022-03-25 09:45:00,247.53,247.98,247.53,247.98,5433.0,214.1914,214.5808,214.1914,214.5808,5433.0
2022-03-25 09:50:00,247.9,248.5,247.89,248.21,11028.0,214.5116,215.0308,214.503,214.7799,11028.0
2022-03-25 09:55:00,248.37,248.9,248.19,248.84,5716.0,214.9183,215.3769,214.7626,215.325,5716.0
2022-03-25 10:00:00,248.86,249.33,248.86,249.01,10240.0,215.3423,215.749,215.3423,215.4721,10240.0
2022-03-25 10:05:00,248.85,248.85,248.1,248.57,3781.0,215.3337,215.3337,214.6847,215.0914,3781.0
2022-03-25 10:10:00,248.7,248.93,248.68,248.86,4303.0,215.2039,215.4029,215.1866,215.3423,4303.0
2022-03-25 10:15:00,248.96,248.97,248.44,248.58,4868.0,215.4288,215.4375,214.9789,215.1,4868.0
2022-03-25 10:20:00,248.45,249.0,248.45,248.92,15126.0,214.9875,215.4635,214.9875,215.3942,15126.0
2022-03-25 10:25:00,249.0,249.0,248.75,248.79,17778.0,215.4635,215.4635,215.2471,215.2817,17778.0
2022-03-25 10:30:00,248.8,249.14,248.42,248.45,23816.0,215.2904,215.5846,214.9616,214.9875,23816.0
2022-03-25 10:35:00,248.52,248.59,248.09,248.12,5075.0,215.0481,215.1087,214.676,214.702,5075.0
2022-03-25 10:40:00,248.15,248.15,247.77,248.14,3110.0,214.7279,214.7279,214.3991,214.7193,3110.0
2022-03-25 10:45:00,248.16,248.27,248.08,248.27,1654.0,214.7366,214.8318,214.6674,214.8318,1654.0
2022-03-25 10:50:00,248.27,248.6,248.27,248.52,13813.0,214.8318,215.1173,214.8318,215.0481,13813.0
2022-03-25 10:55:00,248.6,249.18,248.48,248.61,12548.0,215.1173,215.6192,215.0135,215.126,12548.0
2022-03-25 11:00:00,248.58,248.58,248.18,248.27,4902.0,215.1,215.1,214.7539,214.8318,4902.0
2022-03-25 11:05:00,248.22,248.43,247.64,247.64,9139.0,214.7885,214.9702,214.2866,214.2866,9139.0
2022-03-25 11:10:00,247.69,247.69,247.01,247.45,4190.0,214.3299,214.3299,213.7415,214.1222,4190.0
2022-03-25 11:15:00,247.61,247.86,247.52,247.55,4836.0,214.2607,214.477,214.1828,214.2088,4836.0
2022-03-25 11:20:00,247.49,247.55,247.05,247.06,7009.0,214.1568,214.2088,213.7761,213.7847,7009.0
2022-03-25 11:25:00,247.1,247.2,246.52,247.2,5368.0,213.8194,213.9059,213.3175,213.9059,5368.0
2022-03-25 11:30:00,247.01,247.2,246.77,246.98,2028.0,213.7415,213.9059,213.5338,213.7155,2028.0
2022-03-25 11:35:00,247.09,247.09,246.89,246.96,2781.0,213.8107,213.8107,213.6376,213.6982,2781.0
2022-03-25 11:40:00,247.0,247.39,246.95,247.21,4528.0,213.7328,214.0703,213.6896,213.9145,4528.0
2022-03-25 11:45:00,247.24,247.41,247.07,247.08,2682.0,213.9405,214.0876,213.7934,213.8021,2682.0
2022-03-25 11:50:00,247.33,247.82,247.33,247.52,2687.0,214.0184,214.4424,214.0184,214.1828,2687.0
2022-03-25 11:55:00,247.64,247.64,247.13,247.25,3037.0,214.2866,214.2866,213.8453,213.9492,3037.0
2022-03-25 12:00:00,247.25,247.37,247.2,247.32,6252.0,213.9492,214.053,213.9059,214.0097,6252.0
2022-03-25 12:05:00,247.59,247.71,247.58,247.68,12242.0,214.2434,214.3472,214.2347,214.3212,12242.0
2022-03-25 12:10:00,247.68,247.7,247.45,247.45,6397.0,214.3212,214.3385,214.1222,214.1222,6397.0
2022-03-25 12:15:00,247.6,247.7,247.46,247.65,1721.0,214.252,214.3385,214.1309,214.2953,1721.0
2022-03-25 12:20:00,247.59,247.73,247.56,247.69,1428.0,214.2434,214.3645,214.2174,214.3299,1428.0
2022-03-25 12:25:00,247.68,247.71,247.5,247.5,3056.0,214.3212,214.3472,214.1655,214.1655,3056.0
2022-03-25 12:30:00,247.55,247.55,247.3,247.31,2900.0,214.2088,214.2088,213.9924,214.0011,2900.0
2022-03-25 12:35:00,247.26,247.51,247.1,247.11,5849.0,213.9578,214.1741,213.8194,213.828,5849.0
2022-03-25 12:40:00,247.25,247.28,246.89,247.09,2153.0,213.9492,213.9751,213.6376,213.8107,2153.0
2022-03-25 12:45:00,247.17,247.32,247.0,247.31,4123.0,213.8799,214.0097,213.7328,214.0011,4123.0
2022-03-25 12:50:00,247.2,247.38,247.07,247.07,5149.0,213.9059,214.0616,213.7934,213.7934,5149.0
2022-03-25 12:55:00,247.09,247.35,247.07,247.32,1994.0,213.8107,214.0357,213.7934,214.0097,1994.0
2022-03-25 13:00:00,247.31,247.31,246.97,247.11,4398.0,214.0011,214.0011,213.7069,213.828,4398.0
2022-03-25 13:05:00,247.13,247.4,247.12,247.4,3216.0,213.8453,214.079,213.8367,214.079,3216.0
2022-03-25 13:10:00,247.34,247.34,246.94,246.96,5665.0,214.027,214.027,213.6809,213.6982,5665.0
2022-03-25 13:15:00,246.94,247.27,246.94,247.27,4918.0,213.6809,213.9665,213.6809,213.9665,4918.0
2022-03-25 13:20:00,247.2,247.27,246.91,246.91,2544.0,213.9059,213.9665,213.655,213.655,2544.0
2022-03-25 13:25:00,246.9,247.12,246.85,247.11,1957.0,213.6463,213.8367,213.603,213.828,1957.0
2022-03-25 13:30:00,247.13,247.22,247.06,247.22,1598.0,213.8453,213.9232,213.7847,213.9232,1598.0
2022-03-25 13:35:00,247.3,247.41,247.0,247.0,6669.0,213.9924,214.0876,213.7328,213.7328,6669.0
2022-03-25 13:40:00,247.11,247.22,247.0,247.16,1638.0,213.828,213.9232,213.7328,213.8713,1638.0
2022-03-25 13:45:00,247.23,247.23,247.09,247.09,4050.0,213.9319,213.9319,213.8107,213.8107,4050.0
2022-03-25 13:50:00,247.2,247.22,247.13,247.22,6609.0,213.9059,213.9232,213.8453,213.9232,6609.0
2022-03-25 13:55:00,247.32,247.88,247.32,247.71,2319.0,214.0097,214.4943,214.0097,214.3472,2319.0
2022-03-25 14:00:00,247.71,248.04,247.68,248.01,4589.0,214.3472,214.6328,214.3212,214.6068,4589.0
2022-03-25 14:05:00,248.16,248.2,248.04,248.07,2715.0,214.7366,214.7712,214.6328,214.6587,2715.0
2022-03-25 14:10:00,248.2,248.2,248.04,248.04,2403.0,214.7712,214.7712,214.6328,214.6328,2403.0
2022-03-25 14:15:00,248.14,248.2,248.02,248.02,2882.0,214.7193,214.7712,214.6155,214.6155,2882.0
2022-03-25 14:20:00,248.04,248.1,247.94,247.94,4094.0,214.6328,214.6847,214.5462,214.5462,4094.0
2022-03-25 14:25:00,247.93,247.93,247.53,247.55,5477.0,214.5376,214.5376,214.1914,214.2088,5477.0
2022-03-25 14:30:00,247.55,247.63,247.48,247.6,8395.0,214.2088,214.278,214.1482,214.252,8395.0
2022-03-25 14:35:00,247.51,247.61,247.27,247.45,7493.0,214.1741,214.2607,213.9665,214.1222,7493.0
2022-03-25 14:40:00,247.46,247.53,247.32,247.49,5222.0,214.1309,214.1914,214.0097,214.1568,5222.0
2022-03-25 14:45:00,247.5,247.5,246.78,246.78,19973.0,214.1655,214.1655,213.5425,213.5425,19973.0
2022-03-25 14:50:00,246.85,247.4,246.85,247.15,39833.0,213.603,214.079,213.603,213.8626,39833.0
2022-03-25 14:55:00,247.23,247.43,246.97,247.06,15998.0,213.9319,214.1049,213.7069,213.7847,15998.0
2022-03-25 15:00:00,247.05,247.07,246.77,246.96,8409.0,213.7761,213.7934,213.5338,213.6982,8409.0
2022-03-25 15:05:00,246.97,247.0,246.43,246.53,5873.0,213.7069,213.7328,213.2396,213.3261,5873.0
2022-03-25 15:10:00,246.55,246.92,246.53,246.92,5986.0,213.3434,213.6636,213.3261,213.6636,5986.0
2022-03-25 15:15:00,246.97,246.97,246.61,246.66,7202.0,213.7069,213.7069,213.3954,213.4386,7202.0
2022-03-25 15:20:00,246.63,246.81,246.49,246.76,8475.0,213.4127,213.5684,213.2915,213.5252,8475.0
2022-03-25 15:25:00,246.77,246.88,246.28,246.28,19860.0,213.5338,213.629,213.1098,213.1098,19860.0
2022-03-25 15:30:00,246.39,246.9,246.39,246.59,9298.0,213.205,213.6463,213.205,213.3781,9298.0
2022-03-25 15:35:00,246.55,246.8,246.49,246.51,18209.0,213.3434,213.5598,213.2915,213.3088,18209.0
2022-03-25 15:40:00,246.52,246.81,246.51,246.77,24900.0,213.3175,213.5684,213.3088,213.5338,24900.0
2022-03-25 15:45:00,246.82,247.28,246.81,247.17,18593.0,213.5771,213.9751,213.5684,213.8799,18593.0
2022-03-25 15:50:00,247.26,247.5,246.97,247.35,33412.0,213.9578,214.1655,213.7069,214.0357,33412.0
2022-03-25 15:55:00,247.35,247.87,247.31,247.87,65709.0,214.0357,214.4857,214.0011,214.4857,65709.0
2022-03-28 09:30:00,248.11,248.75,245.85,246.44,20943.0,214.6933,215.2471,212.7377,213.2483,20943.0
2022-03-28 09:35:00,246.44,246.48,245.76,245.82,6866.0,213.2483,213.2829,212.6598,212.7118,6866.0
2022-03-28 09:40:00,245.93,246.94,245.93,246.5,9049.0,212.8069,213.6809,212.8069,213.3002,9049.0
2022-03-28 09:45:00,246.51,247.61,246.45,247.61,9267.0,213.3088,214.2607,213.2569,214.2607,9267.0
2022-03-28 09:50:00,247.61,247.66,246.9,246.9,21348.0,214.2607,214.3039,213.6463,213.6463,21348.0
2022-03-28 09:55:00,246.83,247.4,246.82,247.4,7187.0,213.5857,214.079,213.5771,214.079,7187.0
2022-03-28 10:00:00,247.36,247.43,247.16,247.42,7998.0,214.0443,214.1049,213.8713,214.0963,7998.0
2022-03-28 10:05:00,247.56,247.73,247.26,247.67,10448.0,214.2174,214.3645,213.9578,214.3126,10448.0
2022-03-28 10:10:00,247.7,247.7,247.05,247.06,9378.0,214.3385,214.3385,213.7761,213.7847,9378.0
2022-03-28 10:15:00,246.99,247.23,246.82,247.12,6856.0,213.7242,213.9319,213.5771,213.8367,6856.0
2022-03-28 10:20:00,247.09,247.09,246.76,246.83,12375.0,213.8107,213.8107,213.5252,213.5857,12375.0
2022-03-28 10:25:00,246.89,246.89,246.21,246.24,34445.0,213.6376,213.6376,213.0492,213.0752,34445.0
2022-03-28 10:30:00,246.36,246.67,246.01,246.1,30266.0,213.179,213.4473,212.8762,212.954,30266.0
2022-03-28 10:35:00,246.29,246.5,246.08,246.3,41982.0,213.1185,213.3002,212.9367,213.1271,41982.0
2022-03-28 10:40:00,246.26,246.46,246.13,246.28,20289.0,213.0925,213.2656,212.98,213.1098,20289.0
2022-03-28 10:45:00,246.33,246.45,246.0,246.12,29873.0,213.1531,213.2569,212.8675,212.9714,29873.0
2022-03-28 10:50:00,246.07,246.45,245.92,246.04,13589.0,212.9281,213.2569,212.7983,212.9021,13589.0
2022-03-28 10:55:00,246.06,246.33,245.74,246.03,34427.0,212.9194,213.1531,212.6425,212.8935,34427.0
2022-03-28 11:00:00,246.2,246.2,245.64,245.81,18859.0,213.0406,213.0406,212.556,212.7031,18859.0
2022-03-28 11:05:00,245.79,245.88,245.58,245.66,13975.0,212.6858,212.7637,212.5041,212.5733,13975.0
2022-03-28 11:10:00,245.61,246.02,245.36,245.93,15509.0,212.53,212.8848,212.3137,212.8069,15509.0
2022-03-28 11:15:00,246.0,246.09,245.76,245.94,8714.0,212.8675,212.9454,212.6598,212.8156,8714.0
2022-03-28 11:20:00,246.0,246.55,246.0,246.11,10266.0,212.8675,213.3434,212.8675,212.9627,10266.0
2022-03-28 11:25:00,246.08,246.21,245.93,246.07,9333.0,212.9367,213.0492,212.8069,212.9281,9333.0
2022-03-28 11:30:00,246.2,246.32,245.72,245.77,7645.0,213.0406,213.1444,212.6252,212.6685,7645.0
2022-03-28 11:35:00,245.8,245.8,245.53,245.58,4481.0,212.6945,212.6945,212.4608,212.5041,4481.0
2022-03-28 11:40:00,245.55,245.64,245.38,245.46,4837.0,212.4781,212.556,212.331,212.4002,4837.0
2022-03-28 11:45:00,245.45,245.45,244.86,244.9,7719.0,212.3916,212.3916,211.8811,211.9157,7719.0
2022-03-28 11:50:00,244.93,245.22,244.05,244.63,9788.0,211.9416,212.1926,211.1801,211.682,9788.0
2022-03-28 11:55:00,244.62,244.87,244.54,244.62,6983.0,211.6734,211.8897,211.6042,211.6734,6983.0
2022-03-28 12:00:00,244.62,245.0,244.55,244.94,4612.0,211.6734,212.0022,211.6128,211.9503,4612.0
2022-03-28 12:05:00,245.08,245.14,244.9,244.99,6752.0,212.0714,212.1233,211.9157,211.9935,6752.0
2022-03-28 12:10:00,245.0,245.07,244.73,245.0,10056.0,212.0022,212.0628,211.7686,212.0022,10056.0
2022-03-28 12:15:00,245.1,245.14,244.8,244.83,3254.0,212.0887,212.1233,211.8291,211.8551,3254.0
2022-03-28 12:20:00,244.97,245.15,244.95,244.99,3764.0,211.9762,212.132,211.9589,211.9935,3764.0
2022-03-28 12:25:00,245.09,245.18,244.81,244.94,4834.0,212.0801,212.158,211.8378,211.9503,4834.0
2022-03-28 12:30:00,245.03,245.09,244.87,244.92,3542.0,212.0282,212.0801,211.8897,211.933,3542.0
2022-03-28 12:35:00,245.05,245.17,244.95,245.09,4870.0,212.0455,212.1493,211.9589,212.0801,4870.0
2022-03-28 12:40:00,245.06,245.18,244.99,244.99,5990.0,212.0541,212.158,211.9935,211.9935,5990.0
2022-03-28 12:45:00,244.91,245.15,244.9,245.15,4798.0,211.9243,212.132,211.9157,212.132,4798.0
2022-03-28 12:50:00,245.21,245.31,245.05,245.31,6787.0,212.1839,212.2704,212.0455,212.2704,6787.0
2022-03-28 12:55:00,245.33,245.42,245.17,245.18,3582.0,212.2878,212.3656,212.1493,212.158,3582.0
2022-03-28 13:00:00,245.27,245.32,245.06,245.19,5592.0,212.2358,212.2791,212.0541,212.1666,5592.0
2022-03-28 13:05:00,245.27,245.27,244.98,245.09,3238.0,212.2358,212.2358,211.9849,212.0801,3238.0
2022-03-28 13:10:00,245.1,245.19,245.04,245.08,3799.0,212.0887,212.1666,212.0368,212.0714,3799.0
2022-03-28 13:15:00,245.17,245.22,245.04,245.04,3900.0,212.1493,212.1926,212.0368,212.0368,3900.0
2022-03-28 13:20:00,245.14,245.43,245.13,245.43,4213.0,212.1233,212.3743,212.1147,212.3743,4213.0
2022-03-28 13:25:00,245.4,245.48,245.25,245.44,4484.0,212.3483,212.4176,212.2185,212.3829,4484.0
2022-03-28 13:30:00,245.41,245.47,245.33,245.37,4282.0,212.357,212.4089,212.2878,212.3224,4282.0
2022-03-28 13:35:00,245.36,245.47,245.23,245.42,3669.0,212.3137,212.4089,212.2012,212.3656,3669.0
2022-03-28 13:40:00,245.49,245.52,245.29,245.29,3314.0,212.4262,212.4522,212.2531,212.2531,3314.0
2022-03-28 13:45:00,245.31,245.31,245.0,245.21,5215.0,212.2704,212.2704,212.0022,212.1839,5215.0
2022-03-28 13:50:00,245.17,245.31,245.08,245.3,2604.0,212.1493,212.2704,212.0714,212.2618,2604.0
2022-03-28 13:55:00,245.24,245.24,245.0,245.12,3576.0,212.2099,212.2099,212.0022,212.106,3576.0
2022-03-28 14:00:00,245.18,245.24,245.08,245.14,4492.0,212.158,212.2099,212.0714,212.1233,4492.0
2022-03-28 14:05:00,245.1,245.21,245.03,245.15,2532.0,212.0887,212.1839,212.0282,212.132,2532.0
2022-03-28 14:10:00,245.19,245.46,245.12,245.46,4802.0,212.1666,212.4002,212.106,212.4002,4802.0
2022-03-28 14:15:00,245.36,245.55,245.25,245.39,10724.0,212.3137,212.4781,212.2185,212.3397,10724.0
2022-03-28 14:20:00,245.32,245.39,245.29,245.31,3337.0,212.2791,212.3397,212.2531,212.2704,3337.0
2022-03-28 14:25:00,245.37,245.37,244.94,245.1,8205.0,212.3224,212.3224,211.9503,212.0887,8205.0
2022-03-28 14:30:00,245.08,245.13,245.01,245.08,5708.0,212.0714,212.1147,212.0109,212.0714,5708.0
2022-03-28 14:35:00,245.13,245.18,244.94,244.97,4864.0,212.1147,212.158,211.9503,211.9762,4864.0
2022-03-28 14:40:00,244.94,245.21,244.82,244.83,6202.0,211.9503,212.1839,211.8464,211.8551,6202.0
2022-03-28 14:45:00,244.77,245.09,244.76,245.02,5172.0,211.8032,212.0801,211.7945,212.0195,5172.0
2022-03-28 14:50:00,245.07,245.1,244.98,245.08,5211.0,212.0628,212.0887,211.9849,212.0714,5211.0
2022-03-28 14:55:00,245.05,245.05,244.87,244.88,16862.0,212.0455,212.0455,211.8897,211.8984,16862.0
2022-03-28 15:00:00,244.85,244.98,244.72,244.78,21554.0,211.8724,211.9849,211.7599,211.8118,21554.0
2022-03-28 15:05:00,244.75,244.86,244.39,244.53,37164.0,211.7859,211.8811,211.4744,211.5955,37164.0
2022-03-28 15:10:00,244.53,245.12,244.43,244.99,11766.0,211.5955,212.106,211.509,211.9935,11766.0
2022-03-28 15:15:00,245.07,245.09,244.49,244.49,8095.0,212.0628,212.0801,211.5609,211.5609,8095.0
2022-03-28 15:20:00,244.48,244.65,244.39,244.65,8661.0,211.5522,211.6993,211.4744,211.6993,8661.0
2022-03-28 15:25:00,244.57,244.67,244.39,244.64,9382.0,211.6301,211.7166,211.4744,211.6907,9382.0
2022-03-28 15:30:00,244.65,244.83,244.45,244.49,8956.0,211.6993,211.8551,211.5263,211.5609,8956.0
2022-03-28 15:35:00,244.54,244.6,244.35,244.35,8094.0,211.6042,211.6561,211.4397,211.4397,8094.0
2022-03-28 15:40:00,244.41,244.56,244.35,244.38,11571.0,211.4917,211.6215,211.4397,211.4657,11571.0
2022-03-28 15:45:00,244.39,244.88,244.38,244.87,13829.0,211.4744,211.8984,211.4657,211.8897,13829.0
2022-03-28 15:50:00,244.81,244.9,244.14,244.71,43839.0,211.8378,211.9157,211.258,211.7513,43839.0
2022-03-28 15:55:00,244.86,245.05,244.16,244.37,202001.0,211.8811,212.0455,211.2753,211.4571,202001.0
2022-03-29 09:30:00,245.0,245.49,242.7,243.09,36668.0,212.0022,212.4262,210.012,210.3494,36668.0
2022-03-29 09:35:00,243.62,243.82,242.59,243.17,59227.0,210.8081,210.9811,209.9168,210.4187,59227.0
2022-03-29 09:40:00,243.06,243.2,240.69,241.0,17246.0,210.3235,210.4446,208.2727,208.5409,17246.0
2022-03-29 09:45:00,240.63,240.63,239.7,239.94,15665.0,208.2208,208.2208,207.416,207.6237,15665.0
2022-03-29 09:50:00,239.99,240.16,238.81,239.13,24345.0,207.667,207.8141,206.6459,206.9228,24345.0
2022-03-29 09:55:00,239.18,239.39,238.82,238.83,11642.0,206.9661,207.1478,206.6546,206.6632,11642.0
2022-03-29 10:00:00,238.95,240.11,238.75,239.72,16090.0,206.767,207.7708,206.594,207.4333,16090.0
2022-03-29 10:05:00,239.71,241.32,239.48,240.86,25156.0,207.4247,208.8178,207.2257,208.4198,25156.0
2022-03-29 10:10:00,240.86,241.7,240.83,241.52,16634.0,208.4198,209.1467,208.3938,208.9909,16634.0
2022-03-29 10:15:00,241.62,242.27,240.61,240.61,35261.0,209.0774,209.6399,208.2035,208.2035,35261.0
2022-03-29 10:20:00,240.6,240.81,240.07,240.66,17134.0,208.1948,208.3765,207.7362,208.2467,17134.0
2022-03-29 10:25:00,240.74,241.65,240.72,241.65,16106.0,208.316,209.1034,208.2987,209.1034,16106.0
2022-03-29 10:30:00,241.57,242.36,241.57,241.77,12761.0,209.0342,209.7178,209.0342,209.2072,12761.0
2022-03-29 10:35:00,241.76,241.9,241.09,241.39,13533.0,209.1986,209.3197,208.6188,208.8784,13533.0
2022-03-29 10:40:00,241.42,241.8,241.08,241.12,13605.0,208.9044,209.2332,208.6102,208.6448,13605.0
2022-03-29 10:45:00,241.16,241.29,240.6,240.7,10546.0,208.6794,208.7919,208.1948,208.2813,10546.0
2022-03-29 10:50:00,240.89,241.16,240.82,241.09,6911.0,208.4458,208.6794,208.3852,208.6188,6911.0
2022-03-29 10:55:00,241.02,241.52,241.01,241.48,10461.0,208.5582,208.9909,208.5496,208.9563,10461.0
2022-03-29 11:00:00,241.53,241.61,240.97,241.01,17053.0,208.9996,209.0688,208.515,208.5496,17053.0
2022-03-29 11:05:00,241.01,241.08,240.67,241.08,11466.0,208.5496,208.6102,208.2554,208.6102,11466.0
2022-03-29 11:10:00,241.0,241.1,240.51,240.58,7405.0,208.5409,208.6275,208.1169,208.1775,7405.0
2022-03-29 11:15:00,240.61,240.83,240.53,240.68,12809.0,208.2035,208.3938,208.1342,208.264,12809.0
2022-03-29 11:20:00,240.78,241.14,240.78,241.04,4405.0,208.3506,208.6621,208.3506,208.5756,4405.0
2022-03-29 11:25:00,241.13,241.26,240.86,240.94,8700.0,208.6534,208.7659,208.4198,208.489,8700.0
2022-03-29 11:30:00,240.89,241.07,240.85,240.98,10713.0,208.4458,208.6015,208.4111,208.5236,10713.0
2022-03-29 11:35:00,241.01,241.39,240.97,241.3,9827.0,208.5496,208.8784,208.515,208.8005,9827.0
2022-03-29 11:40:00,241.3,241.42,241.02,241.04,15546.0,208.8005,208.9044,208.5582,208.5756,15546.0
2022-03-29 11:45:00,241.04,241.11,240.88,240.88,5681.0,208.5756,208.6361,208.4371,208.4371,5681.0
2022-03-29 11:50:00,240.93,241.2,240.85,241.18,8080.0,208.4804,208.714,208.4111,208.6967,8080.0
2022-03-29 11:55:00,241.17,241.29,240.94,240.96,5956.0,208.688,208.7919,208.489,208.5063,5956.0
2022-03-29 12:00:00,241.04,241.06,240.72,240.88,7522.0,208.5756,208.5929,208.2987,208.4371,7522.0
2022-03-29 12:05:00,240.82,240.89,240.34,240.45,40438.0,208.3852,208.4458,207.9698,208.065,40438.0
2022-03-29 12:10:00,240.48,240.5,239.97,240.02,18584.0,208.091,208.1083,207.6497,207.6929,18584.0
2022-03-29 12:15:00,239.99,240.0,239.48,239.73,11129.0,207.667,207.6756,207.2257,207.442,11129.0
2022-03-29 12:20:00,239.65,239.79,239.49,239.51,5379.0,207.3728,207.4939,207.2343,207.2516,5379.0
2022-03-29 12:25:00,239.51,239.62,239.31,239.33,7603.0,207.2516,207.3468,207.0786,207.0959,7603.0
2022-03-29 12:30:00,239.3,239.3,238.98,239.1,10435.0,207.0699,207.0699,206.793,206.8968,10435.0
2022-03-29 12:35:00,239.18,239.57,239.11,239.57,12005.0,206.9661,207.3035,206.9055,207.3035,12005.0
2022-03-29 12:40:00,239.6,239.96,239.45,239.89,7579.0,207.3295,207.641,207.1997,207.5804,7579.0
2022-03-29 12:45:00,240.0,240.28,239.86,240.04,8004.0,207.6756,207.9179,207.5545,207.7102,8004.0
2022-03-29 12:50:00,239.98,239.98,239.64,239.83,4918.0,207.6583,207.6583,207.3641,207.5285,4918.0
2022-03-29 12:55:00,239.74,239.8,239.39,239.41,6096.0,207.4506,207.5026,207.1478,207.1651,6096.0
2022-03-29 13:00:00,239.47,239.47,239.0,239.17,4785.0,207.217,207.217,206.8103,206.9574,4785.0
2022-03-29 13:05:00,239.15,239.48,239.08,239.46,6330.0,206.9401,207.2257,206.8795,207.2084,6330.0
2022-03-29 13:10:00,239.48,240.32,239.44,240.2,14066.0,207.2257,207.9525,207.191,207.8487,14066.0
2022-03-29 13:15:00,240.29,240.54,240.28,240.46,3630.0,207.9266,208.1429,207.9179,208.0737,3630.0
2022-03-29 13:20:00,240.37,240.69,240.32,240.67,8707.0,207.9958,208.2727,207.9525,208.2554,8707.0
2022-03-29 13:25:00,240.63,240.85,240.37,240.6,5409.0,208.2208,208.4111,207.9958,208.1948,5409.0
2022-03-29 13:30:00,240.57,240.89,240.57,240.89,5870.0,208.1689,208.4458,208.1689,208.4458,5870.0
2022-03-29 13:35:00,240.94,241.09,240.86,241.0,5772.0,208.489,208.6188,208.4198,208.5409,5772.0
2022-03-29 13:40:00,241.01,241.2,240.84,240.97,15535.0,208.5496,208.714,208.4025,208.515,15535.0
2022-03-29 13:45:00,240.94,241.25,240.87,240.96,6354.0,208.489,208.7573,208.4284,208.5063,6354.0
2022-03-29 13:50:00,241.0,241.05,240.78,241.05,8432.0,208.5409,208.5842,208.3506,208.5842,8432.0
2022-03-29 13:55:00,241.07,241.16,240.95,240.95,5843.0,208.6015,208.6794,208.4977,208.4977,5843.0
2022-03-29 14:00:00,241.0,241.04,240.89,240.92,4690.0,208.5409,208.5756,208.4458,208.4717,4690.0
2022-03-29 14:05:00,241.01,241.01,240.35,240.61,13873.0,208.5496,208.5496,207.9785,208.2035,13873.0
2022-03-29 14:10:00,240.6,240.68,240.33,240.33,10479.0,208.1948,208.264,207.9612,207.9612,10479.0
2022-03-29 14:15:00,240.37,240.51,240.36,240.41,7028.0,207.9958,208.1169,207.9871,208.0304,7028.0
2022-03-29 14:20:00,240.42,240.46,239.94,240.08,17659.0,208.0391,208.0737,207.6237,207.7448,17659.0
2022-03-29 14:25:00,240.08,240.63,239.86,240.63,8798.0,207.7448,208.2208,207.5545,208.2208,8798.0
2022-03-29 14:30:00,240.49,240.64,240.43,240.64,9676.0,208.0996,208.2294,208.0477,208.2294,9676.0
2022-03-29 14:35:00,240.7,240.92,240.69,240.75,5347.0,208.2813,208.4717,208.2727,208.3246,5347.0
2022-03-29 14:40:00,240.75,240.76,240.34,240.51,11947.0,208.3246,208.3333,207.9698,208.1169,11947.0
2022-03-29 14:45:00,240.44,240.55,240.18,240.26,13979.0,208.0564,208.1515,207.8314,207.9006,13979.0
2022-03-29 14:50:00,240.23,240.47,240.05,240.33,28368.0,207.8746,208.0823,207.7189,207.9612,28368.0
2022-03-29 14:55:00,240.43,240.43,240.16,240.25,24057.0,208.0477,208.0477,207.8141,207.892,24057.0
2022-03-29 15:00:00,240.25,240.47,240.13,240.28,21184.0,207.892,208.0823,207.7881,207.9179,21184.0
2022-03-29 15:05:00,240.29,240.4,240.18,240.19,33489.0,207.9266,208.0217,207.8314,207.84,33489.0
2022-03-29 15:10:00,240.17,240.32,240.07,240.23,28709.0,207.8227,207.9525,207.7362,207.8746,28709.0
2022-03-29 15:15:00,240.24,240.33,240.03,240.15,31308.0,207.8833,207.9612,207.7016,207.8054,31308.0
2022-03-29 15:20:00,240.18,240.75,240.18,240.6,12068.0,207.8314,208.3246,207.8314,208.1948,12068.0
2022-03-29 15:25:00,240.61,240.81,240.02,240.12,32853.0,208.2035,208.3765,207.6929,207.7795,32853.0
2022-03-29 15:30:00,240.12,240.47,240.07,240.37,38448.0,207.7795,208.0823,207.7362,207.9958,38448.0
2022-03-29 15:35:00,240.43,240.65,240.08,240.11,46097.0,208.0477,208.2381,207.7448,207.7708,46097.0
2022-03-29 15:40:00,240.11,240.5,240.04,240.5,37397.0,207.7708,208.1083,207.7102,208.1083,37397.0
2022-03-29 15:45:00,240.48,241.17,240.38,241.09,20712.0,208.091,208.688,208.0044,208.6188,20712.0
2022-03-29 15:50:00,241.12,241.12,240.45,240.69,32230.0,208.6448,208.6448,208.065,208.2727,32230.0
2022-03-29 15:55:00,240.65,240.9,240.48,240.9,64518.0,208.2381,208.4544,208.091,208.4544,64518.0
2022-03-30 09:30:00,242.03,242.31,241.0,241.67,33113.0,209.4322,209.6745,208.5409,209.1207,33113.0
2022-03-30 09:35:00,241.69,241.7,240.76,240.8,5530.0,209.138,209.1467,208.3333,208.3679,5530.0
2022-03-30 09:40:00,240.95,242.74,240.8,242.47,28301.0,208.4977,210.0466,208.3679,209.813,28301.0
2022-03-30 09:45:00,242.49,242.53,241.64,242.01,11805.0,209.8303,209.8649,209.0947,209.4149,11805.0
2022-03-30 09:50:00,241.99,242.06,241.08,241.65,8473.0,209.3976,209.4582,208.6102,209.1034,8473.0
2022-03-30 09:55:00,241.61,242.15,241.58,242.04,8661.0,209.0688,209.5361,209.0428,209.4409,8661.0
2022-03-30 10:00:00,242.09,242.21,241.87,241.9,9290.0,209.4841,209.588,209.2938,209.3197,9290.0
2022-03-30 10:05:00,241.91,242.73,241.91,242.5,16213.0,209.3284,210.0379,209.3284,209.8389,16213.0
2022-03-30 10:10:00,242.44,242.44,241.92,241.92,13959.0,209.787,209.787,209.337,209.337,13959.0
2022-03-30 10:15:00,241.86,242.05,241.79,241.95,6625.0,209.2851,209.4495,209.2245,209.363,6625.0
2022-03-30 10:20:00,241.94,242.0,241.51,241.63,8164.0,209.3543,209.4063,208.9822,209.0861,8164.0
2022-03-30 10:25:00,241.65,241.77,241.5,241.66,3900.0,209.1034,209.2072,208.9736,209.112,3900.0
2022-03-30 10:30:00,241.61,241.94,241.61,241.83,5230.0,209.0688,209.3543,209.0688,209.2592,5230.0
2022-03-30 10:35:00,241.83,241.83,241.66,241.75,6284.0,209.2592,209.2592,209.112,209.1899,6284.0
2022-03-30 10:40:00,241.68,242.08,241.67,242.04,8783.0,209.1294,209.4755,209.1207,209.4409,8783.0
2022-03-30 10:45:00,242.04,243.05,242.04,243.05,15426.0,209.4409,210.3148,209.4409,210.3148,15426.0
2022-03-30 10:50:00,243.14,243.6,243.11,243.51,22144.0,210.3927,210.7908,210.3668,210.7129,22144.0
2022-03-30 10:55:00,243.54,243.69,242.94,243.11,12146.0,210.7388,210.8686,210.2196,210.3668,12146.0
2022-03-30 11:00:00,243.11,243.3,242.99,243.02,14684.0,210.3668,210.5312,210.2629,210.2889,14684.0
2022-03-30 11:05:00,243.03,243.03,242.71,242.77,7870.0,210.2975,210.2975,210.0206,210.0725,7870.0
2022-03-30 11:10:00,242.81,243.14,242.78,243.07,12119.0,210.1072,210.3927,210.0812,210.3321,12119.0
2022-03-30 11:15:00,243.07,243.26,242.93,243.26,6052.0,210.3321,210.4966,210.211,210.4966,6052.0
2022-03-30 11:20:00,243.25,243.46,243.23,243.46,9161.0,210.4879,210.6696,210.4706,210.6696,9161.0
2022-03-30 11:25:00,243.5,243.5,243.17,243.22,8036.0,210.7042,210.7042,210.4187,210.4619,8036.0
2022-03-30 11:30:00,243.2,243.21,243.02,243.17,6358.0,210.4446,210.4533,210.2889,210.4187,6358.0
2022-03-30 11:35:00,243.19,243.47,243.16,243.47,10224.0,210.436,210.6783,210.41,210.6783,10224.0
2022-03-30 11:40:00,243.47,243.63,243.44,243.57,15340.0,210.6783,210.8167,210.6523,210.7648,15340.0
2022-03-30 11:45:00,243.54,243.59,243.43,243.48,6184.0,210.7388,210.7821,210.6437,210.6869,6184.0
2022-03-30 11:50:00,243.49,243.56,243.34,243.4,4173.0,210.6956,210.7561,210.5658,210.6177,4173.0
2022-03-30 11:55:00,243.4,243.46,243.27,243.43,4552.0,210.6177,210.6696,210.5052,210.6437,4552.0
2022-03-30 12:00:00,243.45,243.51,243.34,243.45,6024.0,210.661,210.7129,210.5658,210.661,6024.0
2022-03-30 12:05:00,243.43,243.47,243.27,243.36,6180.0,210.6437,210.6783,210.5052,210.5831,6180.0
2022-03-30 12:10:00,243.37,243.41,242.88,243.15,9832.0,210.5917,210.6263,210.1677,210.4014,9832.0
2022-03-30 12:15:00,243.11,243.28,243.07,243.23,10185.0,210.3668,210.5139,210.3321,210.4706,10185.0
2022-03-30 12:20:00,243.28,243.38,243.22,243.24,3043.0,210.5139,210.6004,210.4619,210.4792,3043.0
2022-03-30 12:25:00,243.25,243.28,243.06,243.19,6168.0,210.4879,210.5139,210.3235,210.436,6168.0
2022-03-30 12:30:00,243.2,243.38,243.09,243.18,7389.0,210.4446,210.6004,210.3494,210.4273,7389.0
2022-03-30 12:35:00,243.16,243.25,243.08,243.21,5894.0,210.41,210.4879,210.3408,210.4533,5894.0
2022-03-30 12:40:00,243.23,243.36,243.18,243.19,7627.0,210.4706,210.5831,210.4273,210.436,7627.0
2022-03-30 12:45:00,243.15,243.15,242.85,242.88,7457.0,210.4014,210.4014,210.1418,210.1677,7457.0
2022-03-30 12:50:00,242.78,242.96,242.77,242.83,3039.0,210.0812,210.237,210.0725,210.1245,3039.0
2022-03-30 12:55:00,242.87,242.9,242.64,242.72,6073.0,210.1591,210.185,209.9601,210.0293,6073.0
2022-03-30 13:00:00,242.72,242.81,242.43,242.54,7273.0,210.0293,210.1072,209.7783,209.8735,7273.0
2022-03-30 13:05:00,242.49,242.52,242.11,242.13,4950.0,209.8303,209.8562,209.5014,209.5187,4950.0
2022-03-30 13:10:00,242.12,242.15,241.97,242.03,5552.0,209.5101,209.5361,209.3803,209.4322,5552.0
2022-03-30 13:15:00,242.12,242.28,242.1,242.18,4727.0,209.5101,209.6485,209.4928,209.562,4727.0
2022-03-30 13:20:00,242.06,242.31,242.05,242.26,3800.0,209.4582,209.6745,209.4495,209.6312,3800.0
2022-03-30 13:25:00,242.26,242.37,242.21,242.3,3903.0,209.6312,209.7264,209.588,209.6658,3903.0
2022-03-30 13:30:00,242.25,242.28,242.12,242.25,4400.0,209.6226,209.6485,209.5101,209.6226,4400.0
2022-03-30 13:35:00,242.23,242.27,242.03,242.19,4800.0,209.6053,209.6399,209.4322,209.5707,4800.0
2022-03-30 13:40:00,242.2,242.25,242.12,242.2,4877.0,209.5793,209.6226,209.5101,209.5793,4877.0
2022-03-30 13:45:00,242.17,242.27,242.11,242.23,5387.0,209.5534,209.6399,209.5014,209.6053,5387.0
2022-03-30 13:50:00,242.22,242.31,242.18,242.21,6639.0,209.5966,209.6745,209.562,209.588,6639.0
2022-03-30 13:55:00,242.22,242.44,242.18,242.27,6892.0,209.5966,209.787,209.562,209.6399,6892.0
2022-03-30 14:00:00,242.24,242.52,242.24,242.45,8414.0,209.6139,209.8562,209.6139,209.7956,8414.0
2022-03-30 14:05:00,242.42,242.56,242.38,242.56,10208.0,209.7697,209.8908,209.7351,209.8908,10208.0
2022-03-30 14:10:00,242.55,242.74,242.51,242.54,8200.0,209.8822,210.0466,209.8476,209.8735,8200.0
2022-03-30 14:15:00,242.47,242.47,242.18,242.41,5931.0,209.813,209.813,209.562,209.761,5931.0
2022-03-30 14:20:00,242.39,242.4,242.23,242.23,5552.0,209.7437,209.7524,209.6053,209.6053,5552.0
2022-03-30 14:25:00,242.22,242.27,241.98,242.08,6063.0,209.5966,209.6399,209.3889,209.4755,6063.0
2022-03-30 14:30:00,242.03,242.03,241.83,241.86,6031.0,209.4322,209.4322,209.2592,209.2851,6031.0
2022-03-30 14:35:00,241.85,242.01,241.81,241.83,7305.0,209.2765,209.4149,209.2418,209.2592,7305.0
2022-03-30 14:40:00,241.72,241.8,241.56,241.58,4800.0,209.164,209.2332,209.0255,209.0428,4800.0
2022-03-30 14:45:00,241.62,241.68,241.6,241.65,5103.0,209.0774,209.1294,209.0601,209.1034,5103.0
2022-03-30 14:50:00,241.65,241.72,241.42,241.48,6816.0,209.1034,209.164,208.9044,208.9563,6816.0
2022-03-30 14:55:00,241.48,241.6,241.12,241.12,7837.0,208.9563,209.0601,208.6448,208.6448,7837.0
2022-03-30 15:00:00,241.14,241.35,241.07,241.29,4912.0,208.6621,208.8438,208.6015,208.7919,4912.0
2022-03-30 15:05:00,241.31,241.37,241.0,241.18,8767.0,208.8092,208.8611,208.5409,208.6967,8767.0
2022-03-30 15:10:00,241.22,241.27,240.99,241.25,7524.0,208.7313,208.7746,208.5323,208.7573,7524.0
2022-03-30 15:15:00,241.25,241.28,240.83,241.06,6221.0,208.7573,208.7832,208.3938,208.5929,6221.0
2022-03-30 15:20:00,240.99,241.03,240.59,240.76,6399.0,208.5323,208.5669,208.1862,208.3333,6399.0
2022-03-30 15:25:00,240.77,241.03,240.68,241.03,8723.0,208.3419,208.5669,208.264,208.5669,8723.0
2022-03-30 15:30:00,241.03,241.2,240.95,241.04,11244.0,208.5669,208.714,208.4977,208.5756,11244.0
2022-03-30 15:35:00,241.08,241.27,240.89,240.94,13663.0,208.6102,208.7746,208.4458,208.489,13663.0
2022-03-30 15:40:00,240.95,241.23,240.81,241.13,9273.0,208.4977,208.74,208.3765,208.6534,9273.0
2022-03-30 15:45:00,241.13,241.58,241.1,241.56,20713.0,208.6534,209.0428,208.6275,209.0255,20713.0
2022-03-30 15:50:00,241.4,241.55,241.21,241.31,28165.0,208.8871,209.0169,208.7227,208.8092,28165.0
2022-03-30 15:55:00,241.35,241.84,241.32,241.79,118468.0,208.8438,209.2678,208.8178,209.2245,118468.0
2022-03-31 09:30:00,242.58,242.69,241.64,242.16,58397.0,209.9081,210.0033,209.0947,209.5447,58397.0
2022-03-31 09:35:00,241.96,241.96,241.19,241.62,5007.0,209.3716,209.3716,208.7053,209.0774,5007.0
2022-03-31 09:40:00,241.63,241.74,241.26,241.74,7825.0,209.0861,209.1813,208.7659,209.1813,7825.0
2022-03-31 09:45:00,241.95,242.56,241.88,242.35,12896.0,209.363,209.8908,209.3024,209.7091,12896.0
2022-03-31 09:50:00,242.37,242.58,242.14,242.51,7543.0,209.7264,209.9081,209.5274,209.8476,7543.0
2022-03-31 09:55:00,242.56,243.17,242.55,243.02,4228.0,209.8908,210.4187,209.8822,210.2889,4228.0
2022-03-31 10:00:00,243.05,243.25,242.51,242.84,10222.0,210.3148,210.4879,209.8476,210.1331,10222.0
2022-03-31 10:05:00,243.0,243.23,242.9,243.03,11837.0,210.2716,210.4706,210.185,210.2975,11837.0
2022-03-31 10:10:00,243.1,243.16,242.72,242.92,14963.0,210.3581,210.41,210.0293,210.2023,14963.0
2022-03-31 10:15:00,243.05,243.13,242.6,242.66,6645.0,210.3148,210.3841,209.9254,209.9774,6645.0
2022-03-31 10:20:00,242.61,242.73,242.39,242.39,7303.0,209.9341,210.0379,209.7437,209.7437,7303.0
2022-03-31 10:25:00,242.45,242.95,242.45,242.95,5489.0,209.7956,210.2283,209.7956,210.2283,5489.0
2022-03-31 10:30:00,242.95,243.13,242.73,243.13,22679.0,210.2283,210.3841,210.0379,210.3841,22679.0
2022-03-31 10:35:00,243.08,243.2,242.46,242.7,62777.0,210.3408,210.4446,209.8043,210.012,62777.0
2022-03-31 10:40:00,242.7,244.0,242.66,243.93,28809.0,210.012,211.1369,209.9774,211.0763,28809.0
2022-03-31 10:45:00,243.88,244.4,243.88,244.24,4413.0,211.033,211.483,211.033,211.3446,4413.0
2022-03-31 10:50:00,244.18,244.39,244.01,244.14,11244.0,211.2926,211.4744,211.1455,211.258,11244.0
2022-03-31 10:55:00,244.3,244.62,244.3,244.51,9210.0,211.3965,211.6734,211.3965,211.5782,9210.0
2022-03-31 11:00:00,244.56,244.8,244.37,244.47,7782.0,211.6215,211.8291,211.4571,211.5436,7782.0
2022-03-31 11:05:00,244.54,244.54,244.09,244.22,20015.0,211.6042,211.6042,211.2148,211.3273,20015.0
2022-03-31 11:10:00,244.22,244.33,244.1,244.1,6742.0,211.3273,211.4224,211.2234,211.2234,6742.0
2022-03-31 11:15:00,244.14,244.27,244.09,244.17,5316.0,211.258,211.3705,211.2148,211.284,5316.0
2022-03-31 11:20:00,244.19,244.2,243.82,243.94,12037.0,211.3013,211.3099,210.9811,211.085,12037.0
2022-03-31 11:25:00,243.9,244.03,243.84,244.01,4929.0,211.0504,211.1628,210.9984,211.1455,4929.0
2022-03-31 11:30:00,243.93,243.93,243.6,243.7,12658.0,211.0763,211.0763,210.7908,210.8773,12658.0
2022-03-31 11:35:00,243.67,243.74,243.48,243.48,6539.0,210.8513,210.9119,210.6869,210.6869,6539.0
2022-03-31 11:40:00,243.53,243.71,243.45,243.59,4345.0,210.7302,210.8859,210.661,210.7821,4345.0
2022-03-31 11:45:00,243.57,243.63,243.41,243.48,3022.0,210.7648,210.8167,210.6263,210.6869,3022.0
2022-03-31 11:50:00,243.54,243.58,243.42,243.57,4357.0,210.7388,210.7735,210.635,210.7648,4357.0
2022-03-31 11:55:00,243.54,243.58,243.27,243.53,66343.0,210.7388,210.7735,210.5052,210.7302,66343.0
2022-03-31 12:00:00,243.55,243.79,243.44,243.46,12229.0,210.7475,210.9552,210.6523,210.6696,12229.0
2022-03-31 12:05:00,243.39,243.41,243.15,243.15,3873.0,210.609,210.6263,210.4014,210.4014,3873.0
2022-03-31 12:10:00,243.05,243.1,242.98,242.98,6041.0,210.3148,210.3581,210.2543,210.2543,6041.0
2022-03-31 12:15:00,242.93,243.01,242.91,243.01,5550.0,210.211,210.2802,210.1937,210.2802,5550.0
2022-03-31 12:20:00,242.93,242.93,242.74,242.84,2468.0,210.211,210.211,210.0466,210.1331,2468.0
2022-03-31 12:25:00,242.67,242.69,242.39,242.51,6623.0,209.986,210.0033,209.7437,209.8476,6623.0
2022-03-31 12:30:00,242.55,242.99,242.53,242.97,10304.0,209.8822,210.2629,209.8649,210.2456,10304.0
2022-03-31 12:35:00,243.02,243.16,242.97,243.02,2931.0,210.2889,210.41,210.2456,210.2889,2931.0
2022-03-31 12:40:00,242.98,243.01,242.89,242.95,8850.0,210.2543,210.2802,210.1764,210.2283,8850.0
2022-03-31 12:45:00,242.97,242.97,242.83,242.85,2079.0,210.2456,210.2456,210.1245,210.1418,2079.0
2022-03-31 12:50:00,242.88,242.98,242.82,242.87,4974.0,210.1677,210.2543,210.1158,210.1591,4974.0
2022-03-31 12:55:00,242.88,243.11,242.85,243.03,9621.0,210.1677,210.3668,210.1418,210.2975,9621.0
2022-03-31 13:00:00,243.02,243.27,243.01,243.14,9523.0,210.2889,210.5052,210.2802,210.3927,9523.0
2022-03-31 13:05:00,243.14,243.21,242.84,242.91,11300.0,210.3927,210.4533,210.1331,210.1937,11300.0
2022-03-31 13:10:00,242.93,242.97,242.64,242.64,3295.0,210.211,210.2456,209.9601,209.9601,3295.0
2022-03-31 13:15:00,242.69,242.7,242.17,242.26,11970.0,210.0033,210.012,209.5534,209.6312,11970.0
2022-03-31 13:20:00,242.11,242.12,241.82,241.87,1271.0,209.5014,209.5101,209.2505,209.2938,1271.0
2022-03-31 13:25:00,241.93,241.94,241.65,241.88,3025.0,209.3457,209.3543,209.1034,209.3024,3025.0
2022-03-31 13:30:00,241.75,241.85,241.72,241.77,3229.0,209.1899,209.2765,209.164,209.2072,3229.0
2022-03-31 13:35:00,241.72,241.92,241.68,241.82,3800.0,209.164,209.337,209.1294,209.2505,3800.0
2022-03-31 13:40:00,241.87,242.0,241.71,242.0,3500.0,209.2938,209.4063,209.1553,209.4063,3500.0
2022-03-31 13:45:00,241.87,241.89,241.35,241.35,21756.0,209.2938,209.3111,208.8438,208.8438,21756.0
2022-03-31 13:50:00,241.4,241.63,241.16,241.32,16262.0,208.8871,209.0861,208.6794,208.8178,16262.0
2022-03-31 13:55:00,241.31,241.53,241.31,241.34,19280.0,208.8092,208.9996,208.8092,208.8351,19280.0
2022-03-31 14:00:00,241.34,241.77,241.14,241.77,22770.0,208.8351,209.2072,208.6621,209.2072,22770.0
2022-03-31 14:05:00,241.8,242.02,241.63,241.7,3702.0,209.2332,209.4236,209.0861,209.1467,3702.0
2022-03-31 14:10:00,241.65,241.68,241.39,241.39,3539.0,209.1034,209.1294,208.8784,208.8784,3539.0
2022-03-31 14:15:00,241.38,241.46,241.09,241.09,5939.0,208.8698,208.939,208.6188,208.6188,5939.0
2022-03-31 14:20:00,241.07,241.34,241.07,241.12,4496.0,208.6015,208.8351,208.6015,208.6448,4496.0
2022-03-31 14:25:00,241.08,241.15,240.67,240.88,3800.0,208.6102,208.6707,208.2554,208.4371,3800.0
2022-03-31 14:30:00,240.88,240.89,240.65,240.69,6491.0,208.4371,208.4458,208.2381,208.2727,6491.0
2022-03-31 14:35:00,240.72,240.77,240.59,240.67,5426.0,208.2987,208.3419,208.1862,208.2554,5426.0
2022-03-31 14:40:00,240.7,240.75,240.36,240.4,6841.0,208.2813,208.3246,207.9871,208.0217,6841.0
2022-03-31 14:45:00,240.4,240.57,240.31,240.57,8986.0,208.0217,208.1689,207.9439,208.1689,8986.0
2022-03-31 14:50:00,240.6,240.72,240.53,240.63,5112.0,208.1948,208.2987,208.1342,208.2208,5112.0
2022-03-31 14:55:00,240.61,240.91,240.61,240.79,10539.0,208.2035,208.4631,208.2035,208.3592,10539.0
2022-03-31 15:00:00,240.87,241.11,240.83,240.99,5150.0,208.4284,208.6361,208.3938,208.5323,5150.0
2022-03-31 15:05:00,240.92,241.19,240.92,241.16,4778.0,208.4717,208.7053,208.4717,208.6794,4778.0
2022-03-31 15:10:00,241.16,241.26,241.02,241.02,3933.0,208.6794,208.7659,208.5582,208.5582,3933.0
2022-03-31 15:15:00,240.99,241.05,240.67,240.7,6400.0,208.5323,208.5842,208.2554,208.2813,6400.0
2022-03-31 15:20:00,240.68,240.68,240.45,240.51,5024.0,208.264,208.264,208.065,208.1169,5024.0
2022-03-31 15:25:00,240.49,240.49,240.26,240.35,8466.0,208.0996,208.0996,207.9006,207.9785,8466.0
2022-03-31 15:30:00,240.38,240.38,239.66,239.83,8225.0,208.0044,208.0044,207.3814,207.5285,8225.0
2022-03-31 15:35:00,239.79,240.08,239.65,239.75,8542.0,207.4939,207.7448,207.3728,207.4593,8542.0
2022-03-31 15:40:00,239.7,239.77,239.15,239.25,11671.0,207.416,207.4766,206.9401,207.0266,11671.0
2022-03-31 15:45:00,239.25,239.6,239.15,239.3,19106.0,207.0266,207.3295,206.9401,207.0699,19106.0
2022-03-31 15:50:00,239.01,239.51,238.08,238.67,73821.0,206.819,207.2516,206.0142,206.5248,73821.0
2022-03-31 15:55:00,238.67,238.67,237.83,237.83,142877.0,206.5248,206.5248,205.7979,205.7979,142877.0
2022-04-01 09:30:00,239.84,239.84,236.72,236.99,24098.0,207.5372,207.5372,204.8374,205.071,24098.0
2022-04-01 09:35:00,237.16,237.44,236.72,237.0,10056.0,205.2181,205.4604,204.8374,205.0797,10056.0
2022-04-01 09:40:00,236.96,237.5,236.96,237.46,9401.0,205.0451,205.5123,205.0451,205.4777,9401.0
2022-04-01 09:45:00,237.39,238.58,237.38,238.51,6195.0,205.4172,206.4469,205.4085,206.3863,6195.0
2022-04-01 09:50:00,238.4,238.5,238.0,238.21,6136.0,206.2911,206.3777,205.945,206.1267,6136.0
2022-04-01 09:55:00,238.3,238.32,237.56,237.83,13008.0,206.2046,206.2219,205.5643,205.7979,13008.0
2022-04-01 10:00:00,237.83,238.2,237.71,238.12,9496.0,205.7979,206.1181,205.6941,206.0488,9496.0
2022-04-01 10:05:00,238.21,238.58,238.03,238.25,14137.0,206.1267,206.4469,205.971,206.1613,14137.0
2022-04-01 10:10:00,238.38,238.54,238.27,238.49,13240.0,206.2738,206.4123,206.1786,206.369,13240.0
2022-04-01 10:15:00,238.51,238.51,238.04,238.12,14181.0,206.3863,206.3863,205.9796,206.0488,14181.0
2022-04-01 10:20:00,238.06,238.06,237.54,237.68,15396.0,205.9969,205.9969,205.5469,205.6681,15396.0
2022-04-01 10:25:00,237.72,237.81,237.31,237.31,20929.0,205.7027,205.7806,205.3479,205.3479,20929.0
2022-04-01 10:30:00,237.45,237.48,237.3,237.33,7200.0,205.4691,205.495,205.3393,205.3652,7200.0
2022-04-01 10:35:00,237.35,237.65,237.22,237.3,17503.0,205.3825,205.6421,205.27,205.3393,17503.0
2022-04-01 10:40:00,237.29,237.35,236.97,237.15,22681.0,205.3306,205.3825,205.0537,205.2095,22681.0
2022-04-01 10:45:00,237.07,237.2,236.87,237.13,8100.0,205.1403,205.2527,204.9672,205.1922,8100.0
2022-04-01 10:50:00,237.13,237.25,236.86,237.07,37284.0,205.1922,205.296,204.9585,205.1403,37284.0
2022-04-01 10:55:00,237.06,237.12,236.7,236.8,13339.0,205.1316,205.1835,204.8201,204.9066,13339.0
2022-04-01 11:00:00,236.74,236.8,236.4,236.54,11657.0,204.8547,204.9066,204.5605,204.6816,11657.0
2022-04-01 11:05:00,236.54,236.9,236.48,236.79,29804.0,204.6816,204.9931,204.6297,204.898,29804.0
2022-04-01 11:10:00,236.81,236.94,236.43,236.56,23322.0,204.9153,205.0278,204.5864,204.6989,23322.0
2022-04-01 11:15:00,236.57,236.76,236.41,236.55,32605.0,204.7076,204.872,204.5691,204.6903,32605.0
2022-04-01 11:20:00,236.56,237.29,236.5,237.25,16647.0,204.6989,205.3306,204.647,205.296,16647.0
2022-04-01 11:25:00,237.37,238.53,237.36,238.5,7081.0,205.3998,206.4036,205.3912,206.3777,7081.0
2022-04-01 11:30:00,238.39,238.41,237.95,238.36,5362.0,206.2825,206.2998,205.9017,206.2565,5362.0
2022-04-01 11:35:00,238.27,238.31,238.09,238.24,2295.0,206.1786,206.2132,206.0229,206.1527,2295.0
2022-04-01 11:40:00,238.16,238.26,237.79,238.26,7001.0,206.0834,206.17,205.7633,206.17,7001.0
2022-04-01 11:45:00,238.21,238.25,237.87,237.93,3588.0,206.1267,206.1613,205.8325,205.8844,3588.0
2022-04-01 11:50:00,237.85,238.22,237.68,238.22,3791.0,205.8152,206.1354,205.6681,206.1354,3791.0
2022-04-01 11:55:00,238.23,238.24,237.68,237.86,38455.0,206.144,206.1527,205.6681,205.8238,38455.0
2022-04-01 12:00:00,237.86,237.93,237.55,237.6,11522.0,205.8238,205.8844,205.5556,205.5989,11522.0
2022-04-01 12:05:00,237.55,237.66,237.38,237.66,9139.0,205.5556,205.6508,205.4085,205.6508,9139.0
2022-04-01 12:10:00,237.68,237.75,237.39,237.48,11896.0,205.6681,205.7287,205.4172,205.495,11896.0
2022-04-01 12:15:00,237.61,237.63,237.07,237.45,20529.0,205.6075,205.6248,205.1403,205.4691,20529.0
2022-04-01 12:20:00,237.42,238.09,237.12,237.97,48129.0,205.4431,206.0229,205.1835,205.919,48129.0
2022-04-01 12:25:00,237.99,238.31,237.88,238.31,3493.0,205.9363,206.2132,205.8412,206.2132,3493.0
2022-04-01 12:30:00,238.2,238.2,237.77,237.95,3057.0,206.1181,206.1181,205.746,205.9017,3057.0
2022-04-01 12:35:00,237.89,238.26,237.87,238.26,3500.0,205.8498,206.17,205.8325,206.17,3500.0
2022-04-01 12:40:00,238.25,238.74,238.19,238.67,4774.0,206.1613,206.5853,206.1094,206.5248,4774.0
2022-04-01 12:45:00,238.83,239.0,238.72,239.0,5523.0,206.6632,206.8103,206.568,206.8103,5523.0
2022-04-01 12:50:00,238.97,238.97,238.7,238.89,6275.0,206.7843,206.7843,206.5507,206.7151,6275.0
2022-04-01 12:55:00,238.91,238.93,238.37,238.44,15702.0,206.7324,206.7497,206.2652,206.3257,15702.0
2022-04-01 13:00:00,238.42,238.91,238.19,238.63,96155.0,206.3084,206.7324,206.1094,206.4901,96155.0
2022-04-01 13:05:00,238.52,239.28,238.38,238.88,18139.0,206.395,207.0526,206.2738,206.7065,18139.0
2022-04-01 13:10:00,238.76,238.76,238.14,238.38,5137.0,206.6026,206.6026,206.0661,206.2738,5137.0
2022-04-01 13:15:00,238.34,238.34,237.91,238.01,1871.0,206.2392,206.2392,205.8671,205.9536,1871.0
2022-04-01 13:20:00,238.07,238.44,237.95,238.13,8278.0,206.0056,206.3257,205.9017,206.0575,8278.0
2022-04-01 13:25:00,238.13,238.38,238.04,238.35,4118.0,206.0575,206.2738,205.9796,206.2479,4118.0
2022-04-01 13:30:00,238.42,238.66,238.42,238.66,2356.0,206.3084,206.5161,206.3084,206.5161,2356.0
2022-04-01 13:35:00,238.67,238.96,238.67,238.83,4489.0,206.5248,206.7757,206.5248,206.6632,4489.0
2022-04-01 13:40:00,238.83,239.34,238.79,238.8,5821.0,206.6632,207.1045,206.6286,206.6372,5821.0
2022-04-01 13:45:00,238.89,238.97,238.53,238.9,8011.0,206.7151,206.7843,206.4036,206.7238,8011.0
2022-04-01 13:50:00,238.85,239.04,238.8,239.04,2895.0,206.6805,206.8449,206.6372,206.8449,2895.0
2022-04-01 13:55:00,238.96,239.47,238.94,239.43,7213.0,206.7757,207.217,206.7584,207.1824,7213.0
2022-04-01 14:00:00,239.36,239.94,239.36,239.84,10051.0,207.1218,207.6237,207.1218,207.5372,10051.0
2022-04-01 14:05:00,239.85,240.0,239.55,239.55,5100.0,207.5458,207.6756,207.2862,207.2862,5100.0
2022-04-01 14:10:00,239.51,239.71,239.36,239.69,4159.0,207.2516,207.4247,207.1218,207.4074,4159.0
2022-04-01 14:15:00,239.73,240.21,239.63,239.91,10163.0,207.442,207.8573,207.3555,207.5977,10163.0
2022-04-01 14:20:00,239.96,240.5,239.9,240.44,6108.0,207.641,208.1083,207.5891,208.0564,6108.0
2022-04-01 14:25:00,240.45,240.87,240.35,240.62,14877.0,208.065,208.4284,207.9785,208.2121,14877.0
2022-04-01 14:30:00,240.62,240.73,240.3,240.34,10891.0,208.2121,208.3073,207.9352,207.9698,10891.0
2022-04-01 14:35:00,240.34,240.46,240.02,240.31,30265.0,207.9698,208.0737,207.6929,207.9439,30265.0
2022-04-01 14:40:00,240.31,240.32,240.02,240.21,10267.0,207.9439,207.9525,207.6929,207.8573,10267.0
2022-04-01 14:45:00,240.24,240.3,239.99,240.0,6900.0,207.8833,207.9352,207.667,207.6756,6900.0
2022-04-01 14:50:00,239.97,240.04,239.86,239.96,10129.0,207.6497,207.7102,207.5545,207.641,10129.0
2022-04-01 14:55:00,239.98,240.1,239.7,239.73,8857.0,207.6583,207.7622,207.416,207.442,8857.0
2022-04-01 15:00:00,239.71,239.9,239.66,239.82,5499.0,207.4247,207.5891,207.3814,207.5199,5499.0
2022-04-01 15:05:00,239.77,239.95,239.65,239.65,5604.0,207.4766,207.6324,207.3728,207.3728,5604.0
2022-04-01 15:10:00,239.65,239.74,239.45,239.65,4100.0,207.3728,207.4506,207.1997,207.3728,4100.0
2022-04-01 15:15:00,239.69,239.76,239.28,239.33,5201.0,207.4074,207.4679,207.0526,207.0959,5201.0
2022-04-01 15:20:00,239.3,239.47,239.22,239.26,4850.0,207.0699,207.217,207.0007,207.0353,4850.0
2022-04-01 15:25:00,239.19,239.34,239.08,239.21,7871.0,206.9747,207.1045,206.8795,206.992,7871.0
2022-04-01 15:30:00,239.19,239.21,238.81,238.86,12845.0,206.9747,206.992,206.6459,206.6892,12845.0
2022-04-01 15:35:00,238.93,239.03,238.68,238.77,9158.0,206.7497,206.8363,206.5334,206.6113,9158.0
2022-04-01 15:40:00,238.76,239.04,238.76,239.0,12971.0,206.6026,206.8449,206.6026,206.8103,12971.0
2022-04-01 15:45:00,239.01,239.37,238.91,239.37,18035.0,206.819,207.1305,206.7324,207.1305,18035.0
2022-04-01 15:50:00,239.4,240.11,239.4,239.7,36976.0,207.1564,207.7708,207.1564,207.416,36976.0
2022-04-01 15:55:00,239.74,240.02,239.65,239.76,59446.0,207.4506,207.6929,207.3728,207.4679,59446.0
2022-04-04 09:30:00,240.07,240.64,237.22,237.38,17333.0,207.7362,208.2294,205.27,205.4085,17333.0
2022-04-04 09:35:00,237.41,237.75,236.87,236.87,2671.0,205.4345,205.7287,204.9672,204.9672,2671.0
2022-04-04 09:40:00,236.9,237.05,236.17,236.57,6714.0,204.9931,205.1229,204.3615,204.7076,6714.0
2022-04-04 09:45:00,236.57,236.61,235.75,235.87,10532.0,204.7076,204.7422,203.998,204.1019,10532.0
2022-04-04 09:50:00,235.94,236.33,235.69,235.72,5827.0,204.1624,204.4999,203.9461,203.9721,5827.0
2022-04-04 09:55:00,235.71,235.89,235.34,235.59,13298.0,203.9634,204.1192,203.6433,203.8596,13298.0
2022-04-04 10:00:00,235.59,236.66,235.32,236.45,4235.0,203.8596,204.7855,203.6259,204.6038,4235.0
2022-04-04 10:05:00,236.67,238.2,236.51,238.11,9044.0,204.7941,206.1181,204.6557,206.0402,9044.0
2022-04-04 10:10:00,237.98,238.04,237.68,237.86,4645.0,205.9277,205.9796,205.6681,205.8238,4645.0
2022-04-04 10:15:00,237.94,238.28,237.59,238.19,5835.0,205.8931,206.1873,205.5902,206.1094,5835.0
2022-04-04 10:20:00,238.29,239.14,238.29,239.14,6147.0,206.1959,206.9315,206.1959,206.9315,6147.0
2022-04-04 10:25:00,239.21,239.37,239.03,239.3,5205.0,206.992,207.1305,206.8363,207.0699,5205.0
2022-04-04 10:30:00,239.36,239.65,239.16,239.43,4252.0,207.1218,207.3728,206.9488,207.1824,4252.0
2022-04-04 10:35:00,239.5,239.5,239.05,239.17,4001.0,207.243,207.243,206.8536,206.9574,4001.0
2022-04-04 10:40:00,239.22,239.44,239.07,239.07,3120.0,207.0007,207.191,206.8709,206.8709,3120.0
2022-04-04 10:45:00,239.03,239.1,238.45,238.52,6819.0,206.8363,206.8968,206.3344,206.395,6819.0
2022-04-04 10:50:00,238.38,238.38,237.41,237.41,6588.0,206.2738,206.2738,205.4345,205.4345,6588.0
2022-04-04 10:55:00,237.47,237.47,236.68,236.91,3100.0,205.4864,205.4864,204.8028,205.0018,3100.0
2022-04-04 11:00:00,236.8,237.53,236.72,237.33,10625.0,204.9066,205.5383,204.8374,205.3652,10625.0
2022-04-04 11:05:00,237.22,237.22,236.2,236.26,6482.0,205.27,205.27,204.3874,204.4393,6482.0
2022-04-04 11:10:00,236.2,236.28,235.97,236.05,8771.0,204.3874,204.4567,204.1884,204.2576,8771.0
2022-04-04 11:15:00,236.0,236.71,235.95,236.32,6400.0,204.2144,204.8287,204.1711,204.4913,6400.0
2022-04-04 11:20:00,236.29,236.3,235.96,236.03,2521.0,204.4653,204.474,204.1798,204.2403,2521.0
2022-04-04 11:25:00,236.11,236.12,235.31,235.37,7017.0,204.3095,204.3182,203.6173,203.6692,7017.0
2022-04-04 11:30:00,235.3,235.32,234.95,235.1,10462.0,203.6086,203.6259,203.3058,203.4356,10462.0
2022-04-04 11:35:00,235.04,235.17,234.56,234.66,7323.0,203.3837,203.4962,202.9683,203.0548,7323.0
2022-04-04 11:40:00,234.67,234.67,234.44,234.67,3214.0,203.0635,203.0635,202.8645,203.0635,3214.0
2022-04-04 11:45:00,234.67,234.67,234.01,234.01,17013.0,203.0635,203.0635,202.4924,202.4924,17013.0
2022-04-04 11:50:00,233.96,234.33,233.95,234.27,4600.0,202.4491,202.7693,202.4405,202.7174,4600.0
2022-04-04 11:55:00,234.31,234.47,234.05,234.07,4319.0,202.752,202.8904,202.527,202.5443,4319.0
2022-04-04 12:00:00,234.11,234.29,234.04,234.27,8310.0,202.5789,202.7347,202.5183,202.7174,8310.0
2022-04-04 12:05:00,234.21,234.58,234.19,234.48,6572.0,202.6654,202.9856,202.6481,202.8991,6572.0
2022-04-04 12:10:00,234.49,234.83,234.48,234.62,4792.0,202.9077,203.2019,202.8991,203.0202,4792.0
2022-04-04 12:15:00,234.65,234.65,234.38,234.42,3927.0,203.0462,203.0462,202.8126,202.8472,3927.0
2022-04-04 12:20:00,234.49,234.61,234.44,234.5,3172.0,202.9077,203.0116,202.8645,202.9164,3172.0
2022-04-04 12:25:00,234.53,234.63,234.19,234.19,9436.0,202.9423,203.0289,202.6481,202.6481,9436.0
2022-04-04 12:30:00,234.23,234.3,233.92,233.92,7451.0,202.6828,202.7433,202.4145,202.4145,7451.0
2022-04-04 12:35:00,233.92,233.98,233.63,233.7,6555.0,202.4145,202.4664,202.1636,202.2241,6555.0
2022-04-04 12:40:00,233.69,233.73,233.34,233.34,3407.0,202.2155,202.2501,201.9126,201.9126,3407.0
2022-04-04 12:45:00,233.33,233.33,233.17,233.27,6019.0,201.904,201.904,201.7655,201.8521,6019.0
2022-04-04 12:50:00,233.31,233.67,233.31,233.52,4481.0,201.8867,202.1982,201.8867,202.0684,4481.0
2022-04-04 12:55:00,233.5,233.5,233.23,233.34,4930.0,202.0511,202.0511,201.8174,201.9126,4930.0
2022-04-04 13:00:00,233.32,233.45,233.27,233.32,4900.0,201.8953,202.0078,201.8521,201.8953,4900.0
2022-04-04 13:05:00,233.32,233.86,233.27,233.5,13069.0,201.8953,202.3626,201.8521,202.0511,13069.0
2022-04-04 13:10:00,233.52,233.55,233.43,233.5,4995.0,202.0684,202.0943,201.9905,202.0511,4995.0
2022-04-04 13:15:00,233.45,233.52,233.31,233.51,7578.0,202.0078,202.0684,201.8867,202.0597,7578.0
2022-04-04 13:20:00,233.53,233.53,233.26,233.37,5300.0,202.077,202.077,201.8434,201.9386,5300.0
2022-04-04 13:25:00,233.45,233.78,233.45,233.76,4979.0,202.0078,202.2934,202.0078,202.2761,4979.0
2022-04-04 13:30:00,233.72,233.89,233.66,233.7,3599.0,202.2414,202.3885,202.1895,202.2241,3599.0
2022-04-04 13:35:00,233.64,233.8,233.63,233.78,3837.0,202.1722,202.3107,202.1636,202.2934,3837.0
2022-04-04 13:40:00,233.78,233.78,233.65,233.78,3425.0,202.2934,202.2934,202.1809,202.2934,3425.0
2022-04-04 13:45:00,233.87,233.88,233.68,233.7,4992.0,202.3712,202.3799,202.2068,202.2241,4992.0
2022-04-04 13:50:00,233.74,233.88,233.72,233.8,3802.0,202.2588,202.3799,202.2414,202.3107,3802.0
2022-04-04 13:55:00,233.81,234.27,233.78,234.22,6334.0,202.3193,202.7174,202.2934,202.6741,6334.0
2022-04-04 14:00:00,234.2,234.32,234.11,234.28,3348.0,202.6568,202.7606,202.5789,202.726,3348.0
2022-04-04 14:05:00,234.32,234.34,234.18,234.3,2400.0,202.7606,202.7779,202.6395,202.7433,2400.0
2022-04-04 14:10:00,234.33,234.39,234.2,234.2,2483.0,202.7693,202.8212,202.6568,202.6568,2483.0
2022-04-04 14:15:00,234.21,234.26,233.71,233.77,4616.0,202.6654,202.7087,202.2328,202.2847,4616.0
2022-04-04 14:20:00,233.77,233.86,233.7,233.86,3362.0,202.2847,202.3626,202.2241,202.3626,3362.0
2022-04-04 14:25:00,233.88,233.98,233.64,233.65,5086.0,202.3799,202.4664,202.1722,202.1809,5086.0
2022-04-04 14:30:00,233.75,233.79,233.56,233.67,6525.0,202.2674,202.302,202.103,202.1982,6525.0
2022-04-04 14:35:00,233.71,233.8,233.62,233.68,4349.0,202.2328,202.3107,202.1549,202.2068,4349.0
2022-04-04 14:40:00,233.69,233.79,233.51,233.57,4503.0,202.2155,202.302,202.0597,202.1116,4503.0
2022-04-04 14:45:00,233.56,233.64,233.48,233.48,3750.0,202.103,202.1722,202.0338,202.0338,3750.0
2022-04-04 14:50:00,233.52,233.54,233.42,233.48,5105.0,202.0684,202.0857,201.9819,202.0338,5105.0
2022-04-04 14:55:00,233.48,233.68,233.46,233.56,5738.0,202.0338,202.2068,202.0165,202.103,5738.0
2022-04-04 15:00:00,233.56,233.83,233.54,233.83,5518.0,202.103,202.3366,202.0857,202.3366,5518.0
2022-04-04 15:05:00,233.8,234.01,233.79,233.96,3205.0,202.3107,202.4924,202.302,202.4491,3205.0
2022-04-04 15:10:00,234.02,234.02,233.74,233.91,5872.0,202.501,202.501,202.2588,202.4059,5872.0
2022-04-04 15:15:00,233.94,233.94,233.69,233.77,4949.0,202.4318,202.4318,202.2155,202.2847,4949.0
2022-04-04 15:20:00,233.76,233.78,233.5,233.55,10457.0,202.2761,202.2934,202.0511,202.0943,10457.0
2022-04-04 15:25:00,233.55,233.82,233.48,233.67,13070.0,202.0943,202.328,202.0338,202.1982,13070.0
2022-04-04 15:30:00,233.7,233.7,233.36,233.5,13380.0,202.2241,202.2241,201.9299,202.0511,13380.0
2022-04-04 15:35:00,233.5,233.7,233.45,233.63,24067.0,202.0511,202.2241,202.0078,202.1636,24067.0
2022-04-04 15:40:00,233.64,233.81,233.49,233.75,16232.0,202.1722,202.3193,202.0424,202.2674,16232.0
2022-04-04 15:45:00,233.69,234.22,233.6,234.2,24313.0,202.2155,202.6741,202.1376,202.6568,24313.0
2022-04-04 15:50:00,234.23,234.78,234.14,234.67,37746.0,202.6828,203.1587,202.6049,203.0635,37746.0
2022-04-04 15:55:00,234.71,234.74,234.3,234.6,59149.0,203.0981,203.1241,202.7433,203.0029,59149.0
2022-04-05 09:30:00,233.24,235.0,233.24,234.8,28519.0,201.8261,203.349,201.8261,203.176,28519.0
2022-04-05 09:35:00,235.21,236.12,235.15,235.86,18537.0,203.5308,204.3182,203.4788,204.0932,18537.0
2022-04-05 09:40:00,235.84,236.6,235.84,236.23,5558.0,204.0759,204.7336,204.0759,204.4134,5558.0
2022-04-05 09:45:00,236.27,236.57,236.05,236.14,11152.0,204.448,204.7076,204.2576,204.3355,11152.0
2022-04-05 09:50:00,236.16,236.42,235.55,236.21,10733.0,204.3528,204.5778,203.825,204.3961,10733.0
2022-04-05 09:55:00,236.27,237.06,236.15,236.93,4516.0,204.448,205.1316,204.3442,205.0191,4516.0
2022-04-05 10:00:00,236.92,237.49,236.71,237.3,5809.0,205.0105,205.5037,204.8287,205.3393,5809.0
2022-04-05 10:05:00,237.26,237.61,236.71,237.22,27216.0,205.3047,205.6075,204.8287,205.27,27216.0
2022-04-05 10:10:00,237.34,238.66,237.1,238.55,14431.0,205.3739,206.5161,205.1662,206.4209,14431.0
2022-04-05 10:15:00,238.45,238.69,238.25,238.59,9468.0,206.3344,206.5421,206.1613,206.4555,9468.0
2022-04-05 10:20:00,238.56,239.34,238.4,239.05,23419.0,206.4296,207.1045,206.2911,206.8536,23419.0
2022-04-05 10:25:00,239.06,239.35,238.86,238.86,14372.0,206.8622,207.1132,206.6892,206.6892,14372.0
2022-04-05 10:30:00,238.65,239.17,238.43,239.17,5750.0,206.5074,206.9574,206.3171,206.9574,5750.0
2022-04-05 10:35:00,239.09,239.78,239.09,239.55,13448.0,206.8882,207.4853,206.8882,207.2862,13448.0
2022-04-05 10:40:00,239.55,240.07,239.47,239.98,10212.0,207.2862,207.7362,207.217,207.6583,10212.0
2022-04-05 10:45:00,240.0,240.18,239.56,240.11,7585.0,207.6756,207.8314,207.2949,207.7708,7585.0
2022-04-05 10:50:00,240.08,240.13,239.75,239.8,8669.0,207.7448,207.7881,207.4593,207.5026,8669.0
2022-04-05 10:55:00,239.67,239.82,239.36,239.47,5212.0,207.3901,207.5199,207.1218,207.217,5212.0
2022-04-05 11:00:00,239.46,239.57,239.39,239.42,4470.0,207.2084,207.3035,207.1478,207.1737,4470.0
2022-04-05 11:05:00,239.48,239.48,239.22,239.34,5391.0,207.2257,207.2257,207.0007,207.1045,5391.0
2022-04-05 11:10:00,239.39,239.48,238.97,238.97,8130.0,207.1478,207.2257,206.7843,206.7843,8130.0
2022-04-05 11:15:00,239.05,239.51,239.03,239.31,7007.0,206.8536,207.2516,206.8363,207.0786,7007.0
2022-04-05 11:20:00,239.26,240.0,239.23,240.0,9854.0,207.0353,207.6756,207.0093,207.6756,9854.0
2022-04-05 11:25:00,239.98,240.27,239.79,240.08,9936.0,207.6583,207.9093,207.4939,207.7448,9936.0
2022-04-05 11:30:00,240.1,240.62,239.93,240.26,14908.0,207.7622,208.2121,207.6151,207.9006,14908.0
2022-04-05 11:35:00,240.24,240.34,239.44,239.45,4734.0,207.8833,207.9698,207.191,207.1997,4734.0
2022-04-05 11:40:00,239.54,239.92,239.39,239.92,4697.0,207.2776,207.6064,207.1478,207.6064,4697.0
2022-04-05 11:45:00,239.85,239.85,239.32,239.32,3926.0,207.5458,207.5458,207.0872,207.0872,3926.0
2022-04-05 11:50:00,239.37,239.48,239.31,239.34,3675.0,207.1305,207.2257,207.0786,207.1045,3675.0
2022-04-05 11:55:00,239.37,239.37,239.09,239.11,4727.0,207.1305,207.1305,206.8882,206.9055,4727.0
2022-04-05 12:00:00,239.07,239.5,239.01,239.5,7717.0,206.8709,207.243,206.819,207.243,7717.0
2022-04-05 12:05:00,239.48,239.74,239.48,239.69,7570.0,207.2257,207.4506,207.2257,207.4074,7570.0
2022-04-05 12:10:00,239.72,239.85,239.6,239.81,6514.0,207.4333,207.5458,207.3295,207.5112,6514.0
2022-04-05 12:15:00,239.79,239.8,239.64,239.65,5941.0,207.4939,207.5026,207.3641,207.3728,5941.0
2022-04-05 12:20:00,239.6,239.67,239.28,239.46,6207.0,207.3295,207.3901,207.0526,207.2084,6207.0
2022-04-05 12:25:00,239.46,239.63,239.42,239.61,6064.0,207.2084,207.3555,207.1737,207.3382,6064.0
2022-04-05 12:30:00,239.6,239.64,239.49,239.56,5402.0,207.3295,207.3641,207.2343,207.2949,5402.0
2022-04-05 12:35:00,239.49,239.74,239.49,239.74,2806.0,207.2343,207.4506,207.2343,207.4506,2806.0
2022-04-05 12:40:00,239.69,239.82,239.66,239.68,3100.0,207.4074,207.5199,207.3814,207.3987,3100.0
2022-04-05 12:45:00,239.73,240.49,239.72,240.4,18002.0,207.442,208.0996,207.4333,208.0217,18002.0
2022-04-05 12:50:00,240.37,240.46,240.23,240.32,3926.0,207.9958,208.0737,207.8746,207.9525,3926.0
2022-04-05 12:55:00,240.36,240.38,240.22,240.25,4845.0,207.9871,208.0044,207.866,207.892,4845.0
2022-04-05 13:00:00,240.27,240.27,240.03,240.19,6705.0,207.9093,207.9093,207.7016,207.84,6705.0
2022-04-05 13:05:00,240.25,240.44,240.21,240.42,5600.0,207.892,208.0564,207.8573,208.0391,5600.0
2022-04-05 13:10:00,240.45,240.56,240.32,240.38,3774.0,208.065,208.1602,207.9525,208.0044,3774.0
2022-04-05 13:15:00,240.31,240.45,240.24,240.42,6096.0,207.9439,208.065,207.8833,208.0391,6096.0
2022-04-05 13:20:00,240.47,240.61,240.47,240.51,1800.0,208.0823,208.2035,208.0823,208.1169,1800.0
2022-04-05 13:25:00,240.53,240.53,240.24,240.31,3460.0,208.1342,208.1342,207.8833,207.9439,3460.0
2022-04-05 13:30:00,240.35,240.35,240.16,240.19,2900.0,207.9785,207.9785,207.8141,207.84,2900.0
2022-04-05 13:35:00,240.26,240.33,240.07,240.07,6763.0,207.9006,207.9612,207.7362,207.7362,6763.0
2022-04-05 13:40:00,240.11,240.11,239.81,239.84,4739.0,207.7708,207.7708,207.5112,207.5372,4739.0
2022-04-05 13:45:00,239.83,239.83,239.63,239.7,3986.0,207.5285,207.5285,207.3555,207.416,3986.0
2022-04-05 13:50:00,239.66,239.79,239.43,239.47,4890.0,207.3814,207.4939,207.1824,207.217,4890.0
2022-04-05 13:55:00,239.46,239.5,239.23,239.29,4806.0,207.2084,207.243,207.0093,207.0612,4806.0
2022-04-05 14:00:00,239.26,239.29,239.13,239.16,3000.0,207.0353,207.0612,206.9228,206.9488,3000.0
2022-04-05 14:05:00,239.07,239.15,238.97,239.02,3934.0,206.8709,206.9401,206.7843,206.8276,3934.0
2022-04-05 14:10:00,238.98,239.06,238.72,238.8,5385.0,206.793,206.8622,206.568,206.6372,5385.0
2022-04-05 14:15:00,238.79,238.86,238.79,238.82,2454.0,206.6286,206.6892,206.6286,206.6546,2454.0
2022-04-05 14:20:00,238.84,238.85,238.72,238.82,3452.0,206.6719,206.6805,206.568,206.6546,3452.0
2022-04-05 14:25:00,238.78,238.91,238.7,238.7,3017.0,206.6199,206.7324,206.5507,206.5507,3017.0
2022-04-05 14:30:00,238.7,238.73,238.42,238.43,2805.0,206.5507,206.5767,206.3084,206.3171,2805.0
2022-04-05 14:35:00,238.4,238.46,238.15,238.15,3767.0,206.2911,206.343,206.0748,206.0748,3767.0
2022-04-05 14:40:00,238.16,238.25,238.05,238.25,1449.0,206.0834,206.1613,205.9883,206.1613,1449.0
2022-04-05 14:45:00,238.3,238.34,238.1,238.17,1212.0,206.2046,206.2392,206.0315,206.0921,1212.0
2022-04-05 14:50:00,238.19,238.37,238.18,238.23,2391.0,206.1094,206.2652,206.1008,206.144,2391.0
2022-04-05 14:55:00,238.23,238.32,238.08,238.08,2200.0,206.144,206.2219,206.0142,206.0142,2200.0
2022-04-05 15:00:00,238.08,238.22,238.06,238.06,2140.0,206.0142,206.1354,205.9969,205.9969,2140.0
2022-04-05 15:05:00,238.06,238.12,237.99,238.11,3240.0,205.9969,206.0488,205.9363,206.0402,3240.0
2022-04-05 15:10:00,238.08,238.09,237.78,237.82,3751.0,206.0142,206.0229,205.7546,205.7892,3751.0
2022-04-05 15:15:00,237.78,237.9,237.75,237.88,4189.0,205.7546,205.8585,205.7287,205.8412,4189.0
2022-04-05 15:20:00,237.8,237.97,237.7,237.95,3331.0,205.7719,205.919,205.6854,205.9017,3331.0
2022-04-05 15:25:00,237.93,237.94,237.7,237.85,3357.0,205.8844,205.8931,205.6854,205.8152,3357.0
2022-04-05 15:30:00,237.77,237.77,237.27,237.27,4175.0,205.746,205.746,205.3133,205.3133,4175.0
2022-04-05 15:35:00,237.26,237.42,237.12,237.18,5147.0,205.3047,205.4431,205.1835,205.2354,5147.0
2022-04-05 15:40:00,237.24,237.24,237.1,237.15,7887.0,205.2874,205.2874,205.1662,205.2095,7887.0
2022-04-05 15:45:00,237.19,237.19,236.76,236.78,7521.0,205.2441,205.2441,204.872,204.8893,7521.0
2022-04-05 15:50:00,236.68,237.43,236.68,237.24,12736.0,204.8028,205.4518,204.8028,205.2874,12736.0
2022-04-05 15:55:00,237.28,237.53,237.19,237.53,36699.0,205.322,205.5383,205.2441,205.5383,36699.0
2022-04-06 09:30:00,236.57,237.41,235.99,236.01,24169.0,204.7076,205.4345,204.2057,204.223,24169.0
2022-04-06 09:35:00,236.27,237.62,236.08,237.62,4600.0,204.448,205.6162,204.2836,205.6162,4600.0
2022-04-06 09:40:00,237.89,238.54,237.48,237.95,4346.0,205.8498,206.4123,205.495,205.9017,4346.0
2022-04-06 09:45:00,237.97,238.41,237.73,238.41,3003.0,205.919,206.2998,205.7114,206.2998,3003.0
2022-04-06 09:50:00,238.21,238.95,238.05,238.94,5736.0,206.1267,206.767,205.9883,206.7584,5736.0
2022-04-06 09:55:00,238.89,240.45,238.89,240.45,18375.0,206.7151,208.065,206.7151,208.065,18375.0
2022-04-06 10:00:00,240.46,240.94,240.0,240.0,13680.0,208.0737,208.489,207.6756,207.6756,13680.0
2022-04-06 10:05:00,240.12,240.6,240.04,240.46,5940.0,207.7795,208.1948,207.7102,208.0737,5940.0
2022-04-06 10:10:00,240.43,240.73,240.43,240.57,6087.0,208.0477,208.3073,208.0477,208.1689,6087.0
2022-04-06 10:15:00,240.62,240.62,239.68,239.75,7887.0,208.2121,208.2121,207.3987,207.4593,7887.0
2022-04-06 10:20:00,239.78,240.05,239.33,239.51,6909.0,207.4853,207.7189,207.0959,207.2516,6909.0
2022-04-06 10:25:00,239.5,239.74,239.31,239.59,7415.0,207.243,207.4506,207.0786,207.3208,7415.0
2022-04-06 10:30:00,239.71,240.16,239.3,240.09,9171.0,207.4247,207.8141,207.0699,207.7535,9171.0
2022-04-06 10:35:00,240.14,240.93,239.7,240.82,12926.0,207.7968,208.4804,207.416,208.3852,12926.0
2022-04-06 10:40:00,240.78,241.23,240.51,240.98,11153.0,208.3506,208.74,208.1169,208.5236,11153.0
2022-04-06 10:45:00,240.95,241.01,240.77,240.95,16237.0,208.4977,208.5496,208.3419,208.4977,16237.0
2022-04-06 10:50:00,241.05,241.09,240.91,241.0,7406.0,208.5842,208.6188,208.4631,208.5409,7406.0
2022-04-06 10:55:00,241.1,241.58,240.86,241.43,11540.0,208.6275,209.0428,208.4198,208.913,11540.0
2022-04-06 11:00:00,241.47,241.6,240.91,241.03,15863.0,208.9476,209.0601,208.4631,208.5669,15863.0
2022-04-06 11:05:00,240.94,240.94,240.32,240.44,6390.0,208.489,208.489,207.9525,208.0564,6390.0
2022-04-06 11:10:00,240.46,240.57,239.81,239.81,17195.0,208.0737,208.1689,207.5112,207.5112,17195.0
2022-04-06 11:15:00,239.86,239.93,239.67,239.86,3352.0,207.5545,207.6151,207.3901,207.5545,3352.0
2022-04-06 11:20:00,239.92,240.29,239.92,240.18,15377.0,207.6064,207.9266,207.6064,207.8314,15377.0
2022-04-06 11:25:00,240.31,240.78,240.31,240.42,6344.0,207.9439,208.3506,207.9439,208.0391,6344.0
2022-04-06 11:30:00,240.7,240.8,240.62,240.62,5009.0,208.2813,208.3679,208.2121,208.2121,5009.0
2022-04-06 11:35:00,240.67,240.67,240.34,240.34,2957.0,208.2554,208.2554,207.9698,207.9698,2957.0
2022-04-06 11:40:00,240.32,240.42,240.18,240.25,3222.0,207.9525,208.0391,207.8314,207.892,3222.0
2022-04-06 11:45:00,240.46,240.63,240.4,240.5,3315.0,208.0737,208.2208,208.0217,208.1083,3315.0
2022-04-06 11:50:00,240.57,240.92,240.55,240.78,3666.0,208.1689,208.4717,208.1515,208.3506,3666.0
2022-04-06 11:55:00,240.8,240.87,240.45,240.46,5808.0,208.3679,208.4284,208.065,208.0737,5808.0
2022-04-06 12:00:00,240.46,240.8,240.44,240.8,6708.0,208.0737,208.3679,208.0564,208.3679,6708.0
2022-04-06 12:05:00,240.89,241.38,240.83,241.31,4994.0,208.4458,208.8698,208.3938,208.8092,4994.0
2022-04-06 12:10:00,241.47,241.82,241.47,241.79,9942.0,208.9476,209.2505,208.9476,209.2245,9942.0
2022-04-06 12:15:00,241.84,241.84,241.28,241.56,6298.0,209.2678,209.2678,208.7832,209.0255,6298.0
2022-04-06 12:20:00,241.53,241.63,241.31,241.31,6880.0,208.9996,209.0861,208.8092,208.8092,6880.0
2022-04-06 12:25:00,241.3,241.5,241.26,241.48,4953.0,208.8005,208.9736,208.7659,208.9563,4953.0
2022-04-06 12:30:00,241.38,241.46,241.34,241.41,1839.0,208.8698,208.939,208.8351,208.8957,1839.0
2022-04-06 12:35:00,241.37,241.8,241.36,241.77,4150.0,208.8611,209.2332,208.8525,209.2072,4150.0
2022-04-06 12:40:00,241.8,241.98,241.75,241.96,8913.0,209.2332,209.3889,209.1899,209.3716,8913.0
2022-04-06 12:45:00,241.93,242.14,241.82,241.92,11461.0,209.3457,209.5274,209.2505,209.337,11461.0
2022-04-06 12:50:00,241.95,241.95,241.39,241.39,4500.0,209.363,209.363,208.8784,208.8784,4500.0
2022-04-06 12:55:00,241.43,241.7,241.34,241.7,8390.0,208.913,209.1467,208.8351,209.1467,8390.0
2022-04-06 13:00:00,241.75,241.87,241.74,241.87,4146.0,209.1899,209.2938,209.1813,209.2938,4146.0
2022-04-06 13:05:00,241.97,242.01,241.6,241.65,11402.0,209.3803,209.4149,209.0601,209.1034,11402.0
2022-04-06 13:10:00,241.73,241.81,241.44,241.81,10812.0,209.1726,209.2418,208.9217,209.2418,10812.0
2022-04-06 13:15:00,241.8,242.12,241.67,242.0,6448.0,209.2332,209.5101,209.1207,209.4063,6448.0
2022-04-06 13:20:00,241.94,242.0,241.56,241.75,31380.0,209.3543,209.4063,209.0255,209.1899,31380.0
2022-04-06 13:25:00,241.84,241.92,241.71,241.84,7033.0,209.2678,209.337,209.1553,209.2678,7033.0
2022-04-06 13:30:00,241.83,242.14,241.36,241.4,23718.0,209.2592,209.5274,208.8525,208.8871,23718.0
2022-04-06 13:35:00,241.36,241.44,241.18,241.28,13612.0,208.8525,208.9217,208.6967,208.7832,13612.0
2022-04-06 13:40:00,241.34,241.38,241.05,241.19,5771.0,208.8351,208.8698,208.5842,208.7053,5771.0
2022-04-06 13:45:00,241.2,241.26,240.87,241.22,21946.0,208.714,208.7659,208.4284,208.7313,21946.0
2022-04-06 13:50:00,241.22,241.53,241.15,241.24,16029.0,208.7313,208.9996,208.6707,208.7486,16029.0
2022-04-06 13:55:00,241.21,241.6,240.96,241.6,12598.0,208.7227,209.0601,208.5063,209.0601,12598.0
2022-04-06 14:00:00,241.52,242.19,241.28,241.81,11399.0,208.9909,209.5707,208.7832,209.2418,11399.0
2022-04-06 14:05:00,241.68,242.06,241.17,241.26,13110.0,209.1294,209.4582,208.688,208.7659,13110.0
2022-04-06 14:10:00,241.31,241.55,241.25,241.3,10126.0,208.8092,209.0169,208.7573,208.8005,10126.0
2022-04-06 14:15:00,241.32,241.63,241.25,241.57,14365.0,208.8178,209.0861,208.7573,209.0342,14365.0
2022-04-06 14:20:00,241.66,241.9,241.49,241.84,6239.0,209.112,209.3197,208.9649,209.2678,6239.0
2022-04-06 14:25:00,241.87,242.18,241.76,242.06,10539.0,209.2938,209.562,209.1986,209.4582,10539.0
2022-04-06 14:30:00,242.07,242.42,241.96,242.25,11707.0,209.4668,209.7697,209.3716,209.6226,11707.0
2022-04-06 14:35:00,242.26,242.59,242.19,242.49,11962.0,209.6312,209.9168,209.5707,209.8303,11962.0
2022-04-06 14:40:00,242.35,242.69,242.29,242.52,10156.0,209.7091,210.0033,209.6572,209.8562,10156.0
2022-04-06 14:45:00,242.62,242.94,242.62,242.79,14285.0,209.9427,210.2196,209.9427,210.0899,14285.0
2022-04-06 14:50:00,242.88,243.24,242.86,242.96,15915.0,210.1677,210.4792,210.1504,210.237,15915.0
2022-04-06 14:55:00,243.01,243.11,242.92,243.07,25253.0,210.2802,210.3668,210.2023,210.3321,25253.0
2022-04-06 15:00:00,243.07,243.41,243.02,243.37,14193.0,210.3321,210.6263,210.2889,210.5917,14193.0
2022-04-06 15:05:00,243.36,243.36,242.55,242.62,19229.0,210.5831,210.5831,209.8822,209.9427,19229.0
2022-04-06 15:10:00,242.7,243.35,242.7,243.35,10604.0,210.012,210.5744,210.012,210.5744,10604.0
2022-04-06 15:15:00,243.3,243.47,243.2,243.21,10051.0,210.5312,210.6783,210.4446,210.4533,10051.0
2022-04-06 15:20:00,243.26,243.3,242.9,242.95,11105.0,210.4966,210.5312,210.185,210.2283,11105.0
2022-04-06 15:25:00,242.96,242.97,242.55,242.62,23266.0,210.237,210.2456,209.8822,209.9427,23266.0
2022-04-06 15:30:00,242.61,242.85,242.51,242.7,15575.0,209.9341,210.1418,209.8476,210.012,15575.0
2022-04-06 15:35:00,242.78,243.16,242.58,243.08,20229.0,210.0812,210.41,209.9081,210.3408,20229.0
2022-04-06 15:40:00,243.1,243.33,243.03,243.06,18858.0,210.3581,210.5571,210.2975,210.3235,18858.0
2022-04-06 15:45:00,243.03,243.62,243.03,243.44,22905.0,210.2975,210.8081,210.2975,210.6523,22905.0
2022-04-06 15:50:00,243.53,243.72,243.2,243.37,41750.0,210.7302,210.8946,210.4446,210.5917,41750.0
2022-04-06 15:55:00,243.4,243.47,242.88,243.44,91263.0,210.6177,210.6783,210.1677,210.6523,91263.0
2022-04-07 09:30:00,244.59,245.77,243.21,243.22,29427.0,211.6474,212.6685,210.4533,210.4619,29427.0
2022-04-07 09:35:00,243.2,243.2,240.57,241.03,14500.0,210.4446,210.4446,208.1689,208.5669,14500.0
2022-04-07 09:40:00,241.2,241.58,240.62,241.13,14319.0,208.714,209.0428,208.2121,208.6534,14319.0
2022-04-07 09:45:00,241.36,241.96,241.28,241.3,5680.0,208.8525,209.3716,208.7832,208.8005,5680.0
2022-04-07 09:50:00,241.11,241.24,240.29,240.8,11682.0,208.6361,208.7486,207.9266,208.3679,11682.0
2022-04-07 09:55:00,240.95,241.17,240.45,240.91,8931.0,208.4977,208.688,208.065,208.4631,8931.0
2022-04-07 10:00:00,240.86,240.98,239.48,239.55,14108.0,208.4198,208.5236,207.2257,207.2862,14108.0
2022-04-07 10:05:00,239.3,239.68,239.23,239.61,4557.0,207.0699,207.3987,207.0093,207.3382,4557.0
2022-04-07 10:10:00,239.52,239.8,238.76,239.04,5237.0,207.2603,207.5026,206.6026,206.8449,5237.0
2022-04-07 10:15:00,239.1,239.85,239.0,239.32,4554.0,206.8968,207.5458,206.8103,207.0872,4554.0
2022-04-07 10:20:00,239.17,239.57,239.0,239.39,5471.0,206.9574,207.3035,206.8103,207.1478,5471.0
2022-04-07 10:25:00,239.59,239.99,239.3,239.44,5474.0,207.3208,207.667,207.0699,207.191,5474.0
2022-04-07 10:30:00,239.52,239.87,239.5,239.85,5722.0,207.2603,207.5631,207.243,207.5458,5722.0
2022-04-07 10:35:00,239.85,240.52,239.85,240.0,16225.0,207.5458,208.1256,207.5458,207.6756,16225.0
2022-04-07 10:40:00,240.16,240.3,239.99,240.3,10243.0,207.8141,207.9352,207.667,207.9352,10243.0
2022-04-07 10:45:00,240.3,240.45,240.07,240.37,15072.0,207.9352,208.065,207.7362,207.9958,15072.0
2022-04-07 10:50:00,240.41,240.65,240.29,240.6,7672.0,208.0304,208.2381,207.9266,208.1948,7672.0
2022-04-07 10:55:00,240.62,241.09,240.61,240.9,8735.0,208.2121,208.6188,208.2035,208.4544,8735.0
2022-04-07 11:00:00,240.91,241.1,240.51,240.65,4950.0,208.4631,208.6275,208.1169,208.2381,4950.0
2022-04-07 11:05:00,240.66,240.71,240.14,240.31,3629.0,208.2467,208.29,207.7968,207.9439,3629.0
2022-04-07 11:10:00,240.31,240.62,240.31,240.41,6878.0,207.9439,208.2121,207.9439,208.0304,6878.0
2022-04-07 11:15:00,240.33,240.44,240.19,240.35,15335.0,207.9612,208.0564,207.84,207.9785,15335.0
2022-04-07 11:20:00,240.43,240.97,240.43,240.93,5414.0,208.0477,208.515,208.0477,208.4804,5414.0
2022-04-07 11:25:00,241.13,241.16,240.29,240.38,9273.0,208.6534,208.6794,207.9266,208.0044,9273.0
2022-04-07 11:30:00,240.51,240.54,240.28,240.35,12393.0,208.1169,208.1429,207.9179,207.9785,12393.0
2022-04-07 11:35:00,240.34,240.51,240.05,240.29,11807.0,207.9698,208.1169,207.7189,207.9266,11807.0
2022-04-07 11:40:00,240.32,240.95,240.25,240.95,3265.0,207.9525,208.4977,207.892,208.4977,3265.0
2022-04-07 11:45:00,240.84,241.08,240.84,240.98,1740.0,208.4025,208.6102,208.4025,208.5236,1740.0
2022-04-07 11:50:00,241.05,241.14,240.92,241.06,1807.0,208.5842,208.6621,208.4717,208.5929,1807.0
2022-04-07 11:55:00,241.02,241.29,240.88,241.08,4318.0,208.5582,208.7919,208.4371,208.6102,4318.0
2022-04-07 12:00:00,241.08,241.11,240.96,241.11,3336.0,208.6102,208.6361,208.5063,208.6361,3336.0
2022-04-07 12:05:00,241.12,241.27,241.08,241.27,1752.0,208.6448,208.7746,208.6102,208.7746,1752.0
2022-04-07 12:10:00,241.28,241.44,241.27,241.4,1497.0,208.7832,208.9217,208.7746,208.8871,1497.0
2022-04-07 12:15:00,241.34,241.46,241.12,241.12,3850.0,208.8351,208.939,208.6448,208.6448,3850.0
2022-04-07 12:20:00,241.06,241.19,241.04,241.19,3170.0,208.5929,208.7053,208.5756,208.7053,3170.0
2022-04-07 12:25:00,241.18,241.34,241.11,241.2,12116.0,208.6967,208.8351,208.6361,208.714,12116.0
2022-04-07 12:30:00,241.15,241.3,241.15,241.27,2000.0,208.6707,208.8005,208.6707,208.7746,2000.0
2022-04-07 12:35:00,241.27,241.6,241.19,241.59,6120.0,208.7746,209.0601,208.7053,209.0515,6120.0
2022-04-07 12:40:00,241.56,242.15,241.55,242.07,5191.0,209.0255,209.5361,209.0169,209.4668,5191.0
2022-04-07 12:45:00,242.18,242.25,242.0,242.0,15600.0,209.562,209.6226,209.4063,209.4063,15600.0
2022-04-07 12:50:00,241.96,241.96,241.79,241.9,1400.0,209.3716,209.3716,209.2245,209.3197,1400.0
2022-04-07 12:55:00,241.92,242.05,241.68,241.75,12641.0,209.337,209.4495,209.1294,209.1899,12641.0
2022-04-07 13:00:00,241.77,241.88,241.71,241.83,3515.0,209.2072,209.3024,209.1553,209.2592,3515.0
2022-04-07 13:05:00,241.81,242.1,241.8,242.1,2866.0,209.2418,209.4928,209.2332,209.4928,2866.0
2022-04-07 13:10:00,242.02,242.1,241.95,242.01,4400.0,209.4236,209.4928,209.363,209.4149,4400.0
2022-04-07 13:15:00,241.99,242.1,241.89,242.03,3333.0,209.3976,209.4928,209.3111,209.4322,3333.0
2022-04-07 13:20:00,242.02,242.09,241.9,242.0,4518.0,209.4236,209.4841,209.3197,209.4063,4518.0
2022-04-07 13:25:00,242.0,242.1,241.9,242.1,7018.0,209.4063,209.4928,209.3197,209.4928,7018.0
2022-04-07 13:30:00,242.0,242.02,241.94,241.99,2100.0,209.4063,209.4236,209.3543,209.3976,2100.0
2022-04-07 13:35:00,242.1,242.14,242.01,242.09,8262.0,209.4928,209.5274,209.4149,209.4841,8262.0
2022-04-07 13:40:00,242.19,242.82,242.17,242.69,4356.0,209.5707,210.1158,209.5534,210.0033,4356.0
2022-04-07 13:45:00,242.54,242.71,242.42,242.44,4511.0,209.8735,210.0206,209.7697,209.787,4511.0
2022-04-07 13:50:00,242.47,242.58,242.32,242.32,3155.0,209.813,209.9081,209.6832,209.6832,3155.0
2022-04-07 13:55:00,242.32,242.89,242.28,242.89,3613.0,209.6832,210.1764,209.6485,210.1764,3613.0
2022-04-07 14:00:00,242.79,242.94,242.7,242.82,1885.0,210.0899,210.2196,210.012,210.1158,1885.0
2022-04-07 14:05:00,242.86,242.97,242.75,242.84,3000.0,210.1504,210.2456,210.0552,210.1331,3000.0
2022-04-07 14:10:00,242.81,243.07,242.81,243.0,6347.0,210.1072,210.3321,210.1072,210.2716,6347.0
2022-04-07 14:15:00,242.99,243.09,242.68,242.74,5540.0,210.2629,210.3494,209.9947,210.0466,5540.0
2022-04-07 14:20:00,242.8,242.91,242.75,242.9,2323.0,210.0985,210.1937,210.0552,210.185,2323.0
2022-04-07 14:25:00,242.9,243.02,242.77,242.83,1922.0,210.185,210.2889,210.0725,210.1245,1922.0
2022-04-07 14:30:00,242.73,243.06,242.64,243.06,11250.0,210.0379,210.3235,209.9601,210.3235,11250.0
2022-04-07 14:35:00,243.08,243.22,243.07,243.18,1100.0,210.3408,210.4619,210.3321,210.4273,1100.0
2022-04-07 14:40:00,243.15,243.38,243.09,243.38,2706.0,210.4014,210.6004,210.3494,210.6004,2706.0
2022-04-07 14:45:00,243.22,243.79,243.22,243.65,3444.0,210.4619,210.9552,210.4619,210.834,3444.0
2022-04-07 14:50:00,243.67,243.82,243.64,243.81,2100.0,210.8513,210.9811,210.8254,210.9725,2100.0
2022-04-07 14:55:00,243.87,244.09,243.87,244.04,4817.0,211.0244,211.2148,211.0244,211.1715,4817.0
2022-04-07 15:00:00,244.08,244.34,243.88,243.88,6084.0,211.2061,211.4311,211.033,211.033,6084.0
2022-04-07 15:05:00,243.94,244.15,243.63,244.15,13462.0,211.085,211.2667,210.8167,211.2667,13462.0
2022-04-07 15:10:00,244.11,244.29,244.09,244.29,2250.0,211.2321,211.3878,211.2148,211.3878,2250.0
2022-04-07 15:15:00,244.27,244.42,244.08,244.08,2584.0,211.3705,211.5003,211.2061,211.2061,2584.0
2022-04-07 15:20:00,244.11,244.11,243.9,244.0,6870.0,211.2321,211.2321,211.0504,211.1369,6870.0
2022-04-07 15:25:00,243.99,244.04,243.85,243.9,5401.0,211.1282,211.1715,211.0071,211.0504,5401.0
2022-04-07 15:30:00,243.9,244.25,243.77,244.21,10064.0,211.0504,211.3532,210.9379,211.3186,10064.0
2022-04-07 15:35:00,244.06,244.34,243.93,244.34,13127.0,211.1888,211.4311,211.0763,211.4311,13127.0
2022-04-07 15:40:00,244.33,244.35,244.0,244.35,27832.0,211.4224,211.4397,211.1369,211.4397,27832.0
2022-04-07 15:45:00,244.32,244.68,244.22,244.55,23678.0,211.4138,211.7253,211.3273,211.6128,23678.0
2022-04-07 15:50:00,244.48,244.63,244.22,244.36,31541.0,211.5522,211.682,211.3273,211.4484,31541.0
2022-04-07 15:55:00,244.37,244.37,244.14,244.32,60506.0,211.4571,211.4571,211.258,211.4138,60506.0
2022-04-08 09:30:00,245.94,246.6,245.29,246.11,29352.0,212.8156,213.3867,212.2531,212.9627,29352.0
2022-04-08 09:35:00,246.02,246.78,245.59,246.62,5803.0,212.8848,213.5425,212.5127,213.404,5803.0
2022-04-08 09:40:00,246.73,246.73,245.76,245.9,6233.0,213.4992,213.4992,212.6598,212.781,6233.0
2022-04-08 09:45:00,245.58,245.91,245.4,245.55,10160.0,212.5041,212.7896,212.3483,212.4781,10160.0
2022-04-08 09:50:00,245.59,245.96,245.59,245.8,6354.0,212.5127,212.8329,212.5127,212.6945,6354.0
2022-04-08 09:55:00,245.86,246.38,245.84,246.37,6952.0,212.7464,213.1963,212.7291,213.1877,6952.0
2022-04-08 10:00:00,246.16,247.02,246.14,246.22,10307.0,213.006,213.7501,212.9887,213.0579,10307.0
2022-04-08 10:05:00,246.03,246.04,244.68,244.68,7339.0,212.8935,212.9021,211.7253,211.7253,7339.0
2022-04-08 10:10:00,244.59,244.61,244.2,244.27,6308.0,211.6474,211.6647,211.3099,211.3705,6308.0
2022-04-08 10:15:00,244.33,244.78,244.2,244.74,3700.0,211.4224,211.8118,211.3099,211.7772,3700.0
2022-04-08 10:20:00,244.81,245.38,244.6,245.38,10641.0,211.8378,212.331,211.6561,212.331,10641.0
2022-04-08 10:25:00,245.49,245.62,244.79,244.85,29623.0,212.4262,212.5387,211.8205,211.8724,29623.0
2022-04-08 10:30:00,244.89,245.21,244.79,245.14,11110.0,211.907,212.1839,211.8205,212.1233,11110.0
2022-04-08 10:35:00,245.11,245.34,244.96,245.1,4883.0,212.0974,212.2964,211.9676,212.0887,4883.0
2022-04-08 10:40:00,245.14,245.64,245.14,245.64,3243.0,212.1233,212.556,212.1233,212.556,3243.0
2022-04-08 10:45:00,245.68,245.94,245.45,245.69,7017.0,212.5906,212.8156,212.3916,212.5993,7017.0
2022-04-08 10:50:00,245.61,245.9,245.59,245.9,3878.0,212.53,212.781,212.5127,212.781,3878.0
2022-04-08 10:55:00,246.05,246.07,245.7,246.01,4205.0,212.9108,212.9281,212.6079,212.8762,4205.0
2022-04-08 11:00:00,246.0,246.19,245.87,246.02,4091.0,212.8675,213.0319,212.755,212.8848,4091.0
2022-04-08 11:05:00,246.0,246.05,245.71,245.84,5006.0,212.8675,212.9108,212.6166,212.7291,5006.0
2022-04-08 11:10:00,245.93,245.93,245.61,245.89,3383.0,212.8069,212.8069,212.53,212.7723,3383.0
2022-04-08 11:15:00,245.84,246.3,245.84,246.21,3536.0,212.7291,213.1271,212.7291,213.0492,3536.0
2022-04-08 11:20:00,246.12,246.33,246.03,246.05,2614.0,212.9714,213.1531,212.8935,212.9108,2614.0
2022-04-08 11:25:00,246.11,246.17,245.98,246.11,8529.0,212.9627,213.0146,212.8502,212.9627,8529.0
2022-04-08 11:30:00,246.18,246.32,246.02,246.32,3502.0,213.0233,213.1444,212.8848,213.1444,3502.0
2022-04-08 11:35:00,246.41,246.43,246.06,246.38,3026.0,213.2223,213.2396,212.9194,213.1963,3026.0
2022-04-08 11:40:00,246.33,246.36,245.68,245.71,4736.0,213.1531,213.179,212.5906,212.6166,4736.0
2022-04-08 11:45:00,245.63,245.67,245.51,245.51,2436.0,212.5473,212.582,212.4435,212.4435,2436.0
2022-04-08 11:50:00,245.57,245.82,245.57,245.68,3223.0,212.4954,212.7118,212.4954,212.5906,3223.0
2022-04-08 11:55:00,245.68,245.92,245.63,245.72,3890.0,212.5906,212.7983,212.5473,212.6252,3890.0
2022-04-08 12:00:00,245.79,245.82,245.69,245.82,2101.0,212.6858,212.7118,212.5993,212.7118,2101.0
2022-04-08 12:05:00,245.85,245.85,245.67,245.8,3750.0,212.7377,212.7377,212.582,212.6945,3750.0
2022-04-08 12:10:00,245.66,245.74,245.55,245.65,1828.0,212.5733,212.6425,212.4781,212.5647,1828.0
2022-04-08 12:15:00,245.62,245.64,245.31,245.34,3043.0,212.5387,212.556,212.2704,212.2964,3043.0
2022-04-08 12:20:00,245.35,245.37,244.98,245.17,5662.0,212.3051,212.3224,211.9849,212.1493,5662.0
2022-04-08 12:25:00,245.12,245.2,245.02,245.08,2852.0,212.106,212.1753,212.0195,212.0714,2852.0
2022-04-08 12:30:00,245.05,245.05,244.26,244.28,7071.0,212.0455,212.0455,211.3619,211.3792,7071.0
2022-04-08 12:35:00,244.34,244.39,243.97,244.08,6607.0,211.4311,211.4744,211.1109,211.2061,6607.0
2022-04-08 12:40:00,244.12,244.12,243.58,243.65,14924.0,211.2407,211.2407,210.7735,210.834,14924.0
2022-04-08 12:45:00,243.78,244.39,243.78,244.39,2037.0,210.9465,211.4744,210.9465,211.4744,2037.0
2022-04-08 12:50:00,244.48,244.69,244.39,244.69,3441.0,211.5522,211.734,211.4744,211.734,3441.0
2022-04-08 12:55:00,244.7,244.95,244.63,244.95,2172.0,211.7426,211.9589,211.682,211.9589,2172.0
2022-04-08 13:00:00,245.01,245.02,244.67,244.79,3191.0,212.0109,212.0195,211.7166,211.8205,3191.0
2022-04-08 13:05:00,244.69,244.69,244.54,244.64,2003.0,211.734,211.734,211.6042,211.6907,2003.0
2022-04-08 13:10:00,244.62,244.8,244.62,244.79,12036.0,211.6734,211.8291,211.6734,211.8205,12036.0
2022-04-08 13:15:00,244.76,244.76,244.39,244.39,4942.0,211.7945,211.7945,211.4744,211.4744,4942.0
2022-04-08 13:20:00,244.43,244.61,244.43,244.61,1114.0,211.509,211.6647,211.509,211.6647,1114.0
2022-04-08 13:25:00,244.53,244.55,244.35,244.36,3926.0,211.5955,211.6128,211.4397,211.4484,3926.0
2022-04-08 13:30:00,244.36,244.36,244.08,244.31,2093.0,211.4484,211.4484,211.2061,211.4051,2093.0
2022-04-08 13:35:00,244.36,244.49,244.3,244.35,1944.0,211.4484,211.5609,211.3965,211.4397,1944.0
2022-04-08 13:40:00,244.26,244.26,244.08,244.2,1833.0,211.3619,211.3619,211.2061,211.3099,1833.0
2022-04-08 13:45:00,244.17,244.17,243.87,243.92,3552.0,211.284,211.284,211.0244,211.0677,3552.0
2022-04-08 13:50:00,243.92,244.11,243.89,244.07,2068.0,211.0677,211.2321,211.0417,211.1975,2068.0
2022-04-08 13:55:00,244.09,244.36,244.03,244.23,2709.0,211.2148,211.4484,211.1628,211.3359,2709.0
2022-04-08 14:00:00,244.27,244.28,243.83,243.95,3305.0,211.3705,211.3792,210.9898,211.0936,3305.0
2022-04-08 14:05:00,243.96,243.97,243.65,243.82,4885.0,211.1023,211.1109,210.834,210.9811,4885.0
2022-04-08 14:10:00,243.76,243.95,243.76,243.94,2911.0,210.9292,211.0936,210.9292,211.085,2911.0
2022-04-08 14:15:00,244.04,244.15,243.98,243.98,3996.0,211.1715,211.2667,211.1196,211.1196,3996.0
2022-04-08 14:20:00,244.04,244.14,243.91,243.91,6958.0,211.1715,211.258,211.059,211.059,6958.0
2022-04-08 14:25:00,243.82,243.97,243.43,243.71,8940.0,210.9811,211.1109,210.6437,210.8859,8940.0
2022-04-08 14:30:00,243.73,243.84,243.62,243.62,4171.0,210.9032,210.9984,210.8081,210.8081,4171.0
2022-04-08 14:35:00,243.58,243.71,243.52,243.61,3751.0,210.7735,210.8859,210.7215,210.7994,3751.0
2022-04-08 14:40:00,243.61,243.66,243.38,243.38,2024.0,210.7994,210.8427,210.6004,210.6004,2024.0
2022-04-08 14:45:00,243.39,243.4,242.81,243.19,21433.0,210.609,210.6177,210.1072,210.436,21433.0
2022-04-08 14:50:00,243.16,243.3,243.08,243.28,9375.0,210.41,210.5312,210.3408,210.5139,9375.0
2022-04-08 14:55:00,243.26,243.26,243.0,243.08,5215.0,210.4966,210.4966,210.2716,210.3408,5215.0
2022-04-08 15:00:00,243.1,243.25,243.04,243.12,12107.0,210.3581,210.4879,210.3062,210.3754,12107.0
2022-04-08 15:05:00,243.21,243.25,243.03,243.11,7067.0,210.4533,210.4879,210.2975,210.3668,7067.0
2022-04-08 15:10:00,243.19,243.21,242.88,242.89,9066.0,210.436,210.4533,210.1677,210.1764,9066.0
2022-04-08 15:15:00,242.8,242.94,242.51,242.52,12715.0,210.0985,210.2196,209.8476,209.8562,12715.0
2022-04-08 15:20:00,242.49,242.79,242.48,242.79,7624.0,209.8303,210.0899,209.8216,210.0899,7624.0
2022-04-08 15:25:00,242.74,242.82,242.69,242.82,12118.0,210.0466,210.1158,210.0033,210.1158,12118.0
2022-04-08 15:30:00,242.82,242.82,242.62,242.62,15658.0,210.1158,210.1158,209.9427,209.9427,15658.0
2022-04-08 15:35:00,242.63,242.71,242.58,242.67,6062.0,209.9514,210.0206,209.9081,209.986,6062.0
2022-04-08 15:40:00,242.63,242.82,242.6,242.74,10962.0,209.9514,210.1158,209.9254,210.0466,10962.0
2022-04-08 15:45:00,242.74,242.82,242.54,242.56,17041.0,210.0466,210.1158,209.8735,209.8908,17041.0
2022-04-08 15:50:00,242.62,242.85,242.15,242.44,35027.0,209.9427,210.1418,209.5361,209.787,35027.0
2022-04-08 15:55:00,242.54,242.59,242.0,242.49,107972.0,209.8735,209.9168,209.4063,209.8303,107972.0
2022-04-11 09:30:00,242.22,242.37,240.6,240.6,37172.0,209.5966,209.7264,208.1948,208.1948,37172.0
2022-04-11 09:35:00,240.62,240.62,238.04,238.38,13830.0,208.2121,208.2121,205.9796,206.2738,13830.0
2022-04-11 09:40:00,238.27,238.64,237.45,237.58,16003.0,206.1786,206.4988,205.4691,205.5816,16003.0
2022-04-11 09:45:00,237.57,239.18,237.48,239.06,12257.0,205.5729,206.9661,205.495,206.8622,12257.0
2022-04-11 09:50:00,239.0,239.81,239.0,239.44,10912.0,206.8103,207.5112,206.8103,207.191,10912.0
2022-04-11 09:55:00,239.28,239.46,237.99,238.24,13400.0,207.0526,207.2084,205.9363,206.1527,13400.0
2022-04-11 10:00:00,238.13,238.46,237.76,238.46,5627.0,206.0575,206.343,205.7373,206.343,5627.0
2022-04-11 10:05:00,238.67,238.86,238.28,238.36,4421.0,206.5248,206.6892,206.1873,206.2565,4421.0
2022-04-11 10:10:00,238.42,238.5,237.92,238.06,20979.0,206.3084,206.3777,205.8758,205.9969,20979.0
2022-04-11 10:15:00,238.0,238.72,237.99,238.58,19139.0,205.945,206.568,205.9363,206.4469,19139.0
2022-04-11 10:20:00,238.61,238.61,238.14,238.28,6545.0,206.4728,206.4728,206.0661,206.1873,6545.0
2022-04-11 10:25:00,238.37,238.41,237.73,237.8,15242.0,206.2652,206.2998,205.7114,205.7719,15242.0
2022-04-11 10:30:00,237.79,237.89,237.43,237.43,18839.0,205.7633,205.8498,205.4518,205.4518,18839.0
2022-04-11 10:35:00,237.49,237.66,237.43,237.51,10873.0,205.5037,205.6508,205.4518,205.521,10873.0
2022-04-11 10:40:00,237.53,238.03,237.53,238.03,17311.0,205.5383,205.971,205.5383,205.971,17311.0
2022-04-11 10:45:00,238.23,238.59,237.89,238.59,26968.0,206.144,206.4555,205.8498,206.4555,26968.0
2022-04-11 10:50:00,238.53,239.76,238.52,239.76,3669.0,206.4036,207.4679,206.395,207.4679,3669.0
2022-04-11 10:55:00,239.79,240.31,239.66,240.31,6409.0,207.4939,207.9439,207.3814,207.9439,6409.0
2022-04-11 11:00:00,240.45,240.67,240.01,240.01,4613.0,208.065,208.2554,207.6843,207.6843,4613.0
2022-04-11 11:05:00,239.98,240.35,239.73,239.95,7578.0,207.6583,207.9785,207.442,207.6324,7578.0
2022-04-11 11:10:00,239.89,239.98,239.59,239.94,4768.0,207.5804,207.6583,207.3208,207.6237,4768.0
2022-04-11 11:15:00,239.99,240.03,239.74,239.96,4389.0,207.667,207.7016,207.4506,207.641,4389.0
2022-04-11 11:20:00,239.87,240.03,239.77,239.95,3027.0,207.5631,207.7016,207.4766,207.6324,3027.0
2022-04-11 11:25:00,239.92,240.31,239.86,240.11,3157.0,207.6064,207.9439,207.5545,207.7708,3157.0
2022-04-11 11:30:00,240.03,240.38,239.85,240.2,6754.0,207.7016,208.0044,207.5458,207.8487,6754.0
2022-04-11 11:35:00,240.18,240.28,240.03,240.16,5193.0,207.8314,207.9179,207.7016,207.8141,5193.0
2022-04-11 11:40:00,240.24,240.28,240.07,240.11,3196.0,207.8833,207.9179,207.7362,207.7708,3196.0
2022-04-11 11:45:00,240.08,240.12,239.68,239.86,9090.0,207.7448,207.7795,207.3987,207.5545,9090.0
2022-04-11 11:50:00,239.95,239.95,239.67,239.68,4093.0,207.6324,207.6324,207.3901,207.3987,4093.0
2022-04-11 11:55:00,239.6,239.7,239.48,239.49,3437.0,207.3295,207.416,207.2257,207.2343,3437.0
2022-04-11 12:00:00,239.53,239.61,239.17,239.27,4091.0,207.2689,207.3382,206.9574,207.0439,4091.0
2022-04-11 12:05:00,239.29,239.35,239.11,239.33,3922.0,207.0612,207.1132,206.9055,207.0959,3922.0
2022-04-11 12:10:00,239.33,239.38,239.13,239.13,6244.0,207.0959,207.1391,206.9228,206.9228,6244.0
2022-04-11 12:15:00,239.19,239.19,239.09,239.15,4603.0,206.9747,206.9747,206.8882,206.9401,4603.0
2022-04-11 12:20:00,239.16,239.34,239.03,239.06,4500.0,206.9488,207.1045,206.8363,206.8622,4500.0
2022-04-11 12:25:00,239.01,239.11,238.96,239.02,4962.0,206.819,206.9055,206.7757,206.8276,4962.0
2022-04-11 12:30:00,239.08,239.2,239.03,239.1,6377.0,206.8795,206.9834,206.8363,206.8968,6377.0
2022-04-11 12:35:00,239.06,239.13,238.92,239.01,6686.0,206.8622,206.9228,206.7411,206.819,6686.0
2022-04-11 12:40:00,238.95,238.96,238.68,238.73,6367.0,206.767,206.7757,206.5334,206.5767,6367.0
2022-04-11 12:45:00,238.75,239.06,238.75,239.06,7299.0,206.594,206.8622,206.594,206.8622,7299.0
2022-04-11 12:50:00,239.03,239.33,239.01,239.23,5326.0,206.8363,207.0959,206.819,207.0093,5326.0
2022-04-11 12:55:00,239.25,239.25,238.92,239.0,6193.0,207.0266,207.0266,206.7411,206.8103,6193.0
2022-04-11 13:00:00,239.01,239.05,238.75,238.8,3960.0,206.819,206.8536,206.594,206.6372,3960.0
2022-04-11 13:05:00,238.81,238.87,238.68,238.7,6035.0,206.6459,206.6978,206.5334,206.5507,6035.0
2022-04-11 13:10:00,238.72,238.76,238.59,238.73,3651.0,206.568,206.6026,206.4555,206.5767,3651.0
2022-04-11 13:15:00,238.86,238.87,238.63,238.84,3212.0,206.6892,206.6978,206.4901,206.6719,3212.0
2022-04-11 13:20:00,238.88,238.92,238.54,238.54,8406.0,206.7065,206.7411,206.4123,206.4123,8406.0
2022-04-11 13:25:00,238.52,238.53,238.32,238.34,4520.0,206.395,206.4036,206.2219,206.2392,4520.0
2022-04-11 13:30:00,238.42,238.64,238.42,238.56,3540.0,206.3084,206.4988,206.3084,206.4296,3540.0
2022-04-11 13:35:00,238.54,238.88,238.48,238.88,1905.0,206.4123,206.7065,206.3603,206.7065,1905.0
2022-04-11 13:40:00,238.87,238.91,238.8,238.89,5622.0,206.6978,206.7324,206.6372,206.7151,5622.0
2022-04-11 13:45:00,238.94,239.12,238.94,239.01,3543.0,206.7584,206.9141,206.7584,206.819,3543.0
2022-04-11 13:50:00,239.09,239.55,239.04,239.52,6468.0,206.8882,207.2862,206.8449,207.2603,6468.0
2022-04-11 13:55:00,239.48,239.48,238.97,239.12,7394.0,207.2257,207.2257,206.7843,206.9141,7394.0
2022-04-11 14:00:00,239.15,239.19,238.9,238.94,7253.0,206.9401,206.9747,206.7238,206.7584,7253.0
2022-04-11 14:05:00,238.87,239.12,238.85,238.93,6870.0,206.6978,206.9141,206.6805,206.7497,6870.0
2022-04-11 14:10:00,238.8,238.84,238.69,238.76,2128.0,206.6372,206.6719,206.5421,206.6026,2128.0
2022-04-11 14:15:00,238.76,238.92,238.76,238.82,2685.0,206.6026,206.7411,206.6026,206.6546,2685.0
2022-04-11 14:20:00,238.79,238.92,238.74,238.85,3313.0,206.6286,206.7411,206.5853,206.6805,3313.0
2022-04-11 14:25:00,238.92,239.0,238.85,238.85,7199.0,206.7411,206.8103,206.6805,206.6805,7199.0
2022-04-11 14:30:00,238.82,239.17,238.8,239.17,2181.0,206.6546,206.9574,206.6372,206.9574,2181.0
2022-04-11 14:35:00,239.27,239.75,239.26,239.75,3311.0,207.0439,207.4593,207.0353,207.4593,3311.0
2022-04-11 14:40:00,239.9,240.01,239.86,240.01,1543.0,207.5891,207.6843,207.5545,207.6843,1543.0
2022-04-11 14:45:00,239.98,240.06,239.92,240.06,2210.0,207.6583,207.7275,207.6064,207.7275,2210.0
2022-04-11 14:50:00,240.15,240.41,240.15,240.41,1188.0,207.8054,208.0304,207.8054,208.0304,1188.0
2022-04-11 14:55:00,240.46,240.6,240.4,240.44,2007.0,208.0737,208.1948,208.0217,208.0564,2007.0
2022-04-11 15:00:00,240.44,240.68,240.38,240.38,2679.0,208.0564,208.264,208.0044,208.0044,2679.0
2022-04-11 15:05:00,240.36,240.5,240.15,240.5,4680.0,207.9871,208.1083,207.8054,208.1083,4680.0
2022-04-11 15:10:00,240.53,240.53,240.34,240.46,2313.0,208.1342,208.1342,207.9698,208.0737,2313.0
2022-04-11 15:15:00,240.42,240.43,240.32,240.36,12893.0,208.0391,208.0477,207.9525,207.9871,12893.0
2022-04-11 15:20:00,240.31,240.43,240.26,240.29,3481.0,207.9439,208.0477,207.9006,207.9266,3481.0
2022-04-11 15:25:00,240.31,240.35,239.89,239.89,4938.0,207.9439,207.9785,207.5804,207.5804,4938.0
2022-04-11 15:30:00,239.86,239.86,239.59,239.67,4583.0,207.5545,207.5545,207.3208,207.3901,4583.0
2022-04-11 15:35:00,239.67,239.75,239.53,239.74,4621.0,207.3901,207.4593,207.2689,207.4506,4621.0
2022-04-11 15:40:00,239.79,239.89,239.59,239.83,13983.0,207.4939,207.5804,207.3208,207.5285,13983.0
2022-04-11 15:45:00,239.81,239.95,239.64,239.95,22236.0,207.5112,207.6324,207.3641,207.6324,22236.0
2022-04-11 15:50:00,239.89,240.13,239.54,239.85,44800.0,207.5804,207.7881,207.2776,207.5458,44800.0
2022-04-11 15:55:00,239.85,239.95,239.53,239.81,53790.0,207.5458,207.6324,207.2689,207.5112,53790.0
2022-04-12 09:30:00,239.92,241.4,239.92,240.96,24785.0,207.6064,208.8871,207.6064,208.5063,24785.0
2022-04-12 09:35:00,241.31,242.47,241.09,242.47,9139.0,208.8092,209.813,208.6188,209.813,9139.0
2022-04-12 09:40:00,242.38,242.66,241.78,242.16,8018.0,209.7351,209.9774,209.2159,209.5447,8018.0
2022-04-12 09:45:00,242.25,242.51,241.34,241.34,5367.0,209.6226,209.8476,208.8351,208.8351,5367.0
2022-04-12 09:50:00,241.48,241.95,241.44,241.77,3690.0,208.9563,209.363,208.9217,209.2072,3690.0
2022-04-12 09:55:00,241.61,241.61,241.02,241.07,2668.0,209.0688,209.0688,208.5582,208.6015,2668.0
2022-04-12 10:00:00,241.05,241.07,240.26,240.45,4348.0,208.5842,208.6015,207.9006,208.065,4348.0
2022-04-12 10:05:00,240.35,240.47,240.2,240.47,2979.0,207.9785,208.0823,207.8487,208.0823,2979.0
2022-04-12 10:10:00,240.51,240.94,240.22,240.74,11590.0,208.1169,208.489,207.866,208.316,11590.0
2022-04-12 10:15:00,240.8,241.2,240.49,240.8,50323.0,208.3679,208.714,208.0996,208.3679,50323.0
2022-04-12 10:20:00,240.95,241.01,240.68,240.89,5614.0,208.4977,208.5496,208.264,208.4458,5614.0
2022-04-12 10:25:00,240.84,240.84,240.47,240.71,2695.0,208.4025,208.4025,208.0823,208.29,2695.0
2022-04-12 10:30:00,240.87,240.98,240.61,240.63,3470.0,208.4284,208.5236,208.2035,208.2208,3470.0
2022-04-12 10:35:00,240.66,241.18,240.64,241.06,3031.0,208.2467,208.6967,208.2294,208.5929,3031.0
2022-04-12 10:40:00,241.18,241.36,240.94,241.03,2742.0,208.6967,208.8525,208.489,208.5669,2742.0
2022-04-12 10:45:00,241.11,241.59,241.07,241.54,5790.0,208.6361,209.0515,208.6015,209.0082,5790.0
2022-04-12 10:50:00,241.61,241.78,241.35,241.78,2900.0,209.0688,209.2159,208.8438,209.2159,2900.0
2022-04-12 10:55:00,241.74,241.79,241.3,241.3,4111.0,209.1813,209.2245,208.8005,208.8005,4111.0
2022-04-12 11:00:00,241.29,241.38,241.21,241.34,1750.0,208.7919,208.8698,208.7227,208.8351,1750.0
2022-04-12 11:05:00,241.51,241.51,241.29,241.31,1864.0,208.9822,208.9822,208.7919,208.8092,1864.0
2022-04-12 11:10:00,241.38,241.41,239.0,239.24,65688.0,208.8698,208.8957,206.8103,207.018,65688.0
2022-04-12 11:15:00,239.54,239.95,239.29,239.95,5047.0,207.2776,207.6324,207.0612,207.6324,5047.0
2022-04-12 11:20:00,240.15,240.29,239.97,240.06,7956.0,207.8054,207.9266,207.6497,207.7275,7956.0
2022-04-12 11:25:00,239.93,240.3,239.81,239.95,5055.0,207.6151,207.9352,207.5112,207.6324,5055.0
2022-04-12 11:30:00,240.07,240.08,239.66,240.02,7457.0,207.7362,207.7448,207.3814,207.6929,7457.0
2022-04-12 11:35:00,239.99,239.99,239.54,239.57,5075.0,207.667,207.667,207.2776,207.3035,5075.0
2022-04-12 11:40:00,239.56,239.59,239.08,239.14,7170.0,207.2949,207.3208,206.8795,206.9315,7170.0
2022-04-12 11:45:00,239.08,239.25,238.9,239.24,6098.0,206.8795,207.0266,206.7238,207.018,6098.0
2022-04-12 11:50:00,239.37,239.37,239.19,239.22,4868.0,207.1305,207.1305,206.9747,207.0007,4868.0
2022-04-12 11:55:00,239.3,239.34,239.12,239.12,5551.0,207.0699,207.1045,206.9141,206.9141,5551.0
2022-04-12 12:00:00,239.11,239.29,239.1,239.16,4532.0,206.9055,207.0612,206.8968,206.9488,4532.0
2022-04-12 12:05:00,239.28,239.45,239.13,239.21,3679.0,207.0526,207.1997,206.9228,206.992,3679.0
2022-04-12 12:10:00,239.19,239.44,239.19,239.44,1503.0,206.9747,207.191,206.9747,207.191,1503.0
2022-04-12 12:15:00,239.46,239.46,238.66,238.66,4237.0,207.2084,207.2084,206.5161,206.5161,4237.0
2022-04-12 12:20:00,238.51,238.7,238.33,238.52,4466.0,206.3863,206.5507,206.2305,206.395,4466.0
2022-04-12 12:25:00,238.46,238.62,238.36,238.5,3067.0,206.343,206.4815,206.2565,206.3777,3067.0
2022-04-12 12:30:00,238.38,238.61,238.22,238.23,3331.0,206.2738,206.4728,206.1354,206.144,3331.0
2022-04-12 12:35:00,238.3,238.43,238.19,238.32,3920.0,206.2046,206.3171,206.1094,206.2219,3920.0
2022-04-12 12:40:00,238.44,238.46,238.0,238.17,5400.0,206.3257,206.343,205.945,206.0921,5400.0
2022-04-12 12:45:00,238.17,238.3,238.02,238.03,5661.0,206.0921,206.2046,205.9623,205.971,5661.0
2022-04-12 12:50:00,238.05,238.48,238.05,238.48,4055.0,205.9883,206.3603,205.9883,206.3603,4055.0
2022-04-12 12:55:00,238.47,238.67,238.47,238.55,3182.0,206.3517,206.5248,206.3517,206.4209,3182.0
2022-04-12 13:00:00,238.55,238.73,238.22,238.31,5400.0,206.4209,206.5767,206.1354,206.2132,5400.0
2022-04-12 13:05:00,238.4,238.4,238.13,238.23,2536.0,206.2911,206.2911,206.0575,206.144,2536.0
2022-04-12 13:10:00,238.22,238.34,238.02,238.07,5746.0,206.1354,206.2392,205.9623,206.0056,5746.0
2022-04-12 13:15:00,238.11,238.2,237.99,238.1,2527.0,206.0402,206.1181,205.9363,206.0315,2527.0
2022-04-12 13:20:00,238.1,238.3,237.91,238.08,5433.0,206.0315,206.2046,205.8671,206.0142,5433.0
2022-04-12 13:25:00,238.15,238.15,238.0,238.03,4177.0,206.0748,206.0748,205.945,205.971,4177.0
2022-04-12 13:30:00,237.95,237.95,237.69,237.84,3234.0,205.9017,205.9017,205.6767,205.8065,3234.0
2022-04-12 13:35:00,237.8,237.8,237.49,237.57,3800.0,205.7719,205.7719,205.5037,205.5729,3800.0
2022-04-12 13:40:00,237.58,237.63,237.47,237.47,4260.0,205.5816,205.6248,205.4864,205.4864,4260.0
2022-04-12 13:45:00,237.49,237.52,237.23,237.3,3693.0,205.5037,205.5296,205.2787,205.3393,3693.0
2022-04-12 13:50:00,237.34,237.38,236.99,237.14,3156.0,205.3739,205.4085,205.071,205.2008,3156.0
2022-04-12 13:55:00,237.22,237.22,236.65,236.9,10641.0,205.27,205.27,204.7768,204.9931,10641.0
2022-04-12 14:00:00,237.06,237.46,237.06,237.46,7586.0,205.1316,205.4777,205.1316,205.4777,7586.0
2022-04-12 14:05:00,237.49,237.96,237.48,237.88,5820.0,205.5037,205.9104,205.495,205.8412,5820.0
2022-04-12 14:10:00,237.95,238.02,237.78,237.78,4540.0,205.9017,205.9623,205.7546,205.7546,4540.0
2022-04-12 14:15:00,237.72,237.73,237.41,237.51,5030.0,205.7027,205.7114,205.4345,205.521,5030.0
2022-04-12 14:20:00,237.47,237.61,237.23,237.23,9009.0,205.4864,205.6075,205.2787,205.2787,9009.0
2022-04-12 14:25:00,237.19,237.51,237.16,237.45,6289.0,205.2441,205.521,205.2181,205.4691,6289.0
2022-04-12 14:30:00,237.5,237.5,236.95,237.2,10793.0,205.5123,205.5123,205.0364,205.2527,10793.0
2022-04-12 14:35:00,237.22,237.28,236.75,236.75,22692.0,205.27,205.322,204.8633,204.8633,22692.0
2022-04-12 14:40:00,236.77,236.81,236.6,236.61,5628.0,204.8807,204.9153,204.7336,204.7422,5628.0
2022-04-12 14:45:00,236.6,236.63,236.42,236.46,6564.0,204.7336,204.7595,204.5778,204.6124,6564.0
2022-04-12 14:50:00,236.41,236.81,236.38,236.81,6289.0,204.5691,204.9153,204.5432,204.9153,6289.0
2022-04-12 14:55:00,236.75,237.04,236.73,236.86,15885.0,204.8633,205.1143,204.846,204.9585,15885.0
2022-04-12 15:00:00,236.84,236.91,236.36,236.36,9889.0,204.9412,205.0018,204.5259,204.5259,9889.0
2022-04-12 15:05:00,236.33,236.4,235.97,236.04,8156.0,204.4999,204.5605,204.1884,204.249,8156.0
2022-04-12 15:10:00,236.05,236.13,235.72,235.85,11431.0,204.2576,204.3269,203.9721,204.0846,11431.0
2022-04-12 15:15:00,235.81,237.0,235.43,235.5,37717.0,204.05,205.0797,203.7211,203.7817,37717.0
2022-04-12 15:20:00,235.54,235.75,235.49,235.59,14322.0,203.8163,203.998,203.7731,203.8596,14322.0
2022-04-12 15:25:00,235.55,235.56,235.16,235.23,8315.0,203.825,203.8336,203.4875,203.5481,8315.0
2022-04-12 15:30:00,235.28,235.35,235.05,235.24,9298.0,203.5913,203.6519,203.3923,203.5567,9298.0
2022-04-12 15:35:00,235.21,235.43,235.03,235.32,16532.0,203.5308,203.7211,203.375,203.6259,16532.0
2022-04-12 15:40:00,235.31,235.54,235.24,235.41,11879.0,203.6173,203.8163,203.5567,203.7038,11879.0
2022-04-12 15:45:00,235.37,235.68,235.23,235.36,16878.0,203.6692,203.9375,203.5481,203.6606,16878.0
2022-04-12 15:50:00,235.19,235.82,235.0,235.65,33569.0,203.5135,204.0586,203.349,203.9115,33569.0
2022-04-12 15:55:00,235.71,236.18,235.53,236.03,88653.0,203.9634,204.3701,203.8077,204.2403,88653.0
2022-04-13 09:30:00,236.99,237.9,236.07,237.72,18901.0,205.071,205.8585,204.2749,205.7027,18901.0
2022-04-13 09:35:00,237.48,237.48,236.89,237.16,13844.0,205.495,205.495,204.9845,205.2181,13844.0
2022-04-13 09:40:00,237.37,238.78,237.25,238.69,10333.0,205.3998,206.6199,205.296,206.5421,10333.0
2022-04-13 09:45:00,238.81,238.83,237.63,238.06,11830.0,206.6459,206.6632,205.6248,205.9969,11830.0
2022-04-13 09:50:00,237.96,238.56,237.73,238.06,7971.0,205.9104,206.4296,205.7114,205.9969,7971.0
2022-04-13 09:55:00,238.21,238.22,237.3,237.46,11882.0,206.1267,206.1354,205.3393,205.4777,11882.0
2022-04-13 10:00:00,237.47,237.57,236.94,236.95,5174.0,205.4864,205.5729,205.0278,205.0364,5174.0
2022-04-13 10:05:00,237.05,237.05,236.23,236.37,7662.0,205.1229,205.1229,204.4134,204.5345,7662.0
2022-04-13 10:10:00,236.36,236.41,235.86,235.9,7338.0,204.5259,204.5691,204.0932,204.1278,7338.0
2022-04-13 10:15:00,235.91,236.54,235.8,236.4,8737.0,204.1365,204.6816,204.0413,204.5605,8737.0
2022-04-13 10:20:00,236.47,236.73,235.94,236.06,5000.0,204.6211,204.846,204.1624,204.2663,5000.0
2022-04-13 10:25:00,236.06,237.09,235.86,236.92,15102.0,204.2663,205.1576,204.0932,205.0105,15102.0
2022-04-13 10:30:00,236.82,236.87,236.61,236.86,1700.0,204.9239,204.9672,204.7422,204.9585,1700.0
2022-04-13 10:35:00,236.96,237.09,236.93,237.08,2266.0,205.0451,205.1576,205.0191,205.1489,2266.0
2022-04-13 10:40:00,236.99,237.15,236.81,236.9,4303.0,205.071,205.2095,204.9153,204.9931,4303.0
2022-04-13 10:45:00,236.99,237.07,236.89,236.89,2467.0,205.071,205.1403,204.9845,204.9845,2467.0
2022-04-13 10:50:00,237.07,237.29,236.99,237.29,2791.0,205.1403,205.3306,205.071,205.3306,2791.0
2022-04-13 10:55:00,237.34,237.64,237.34,237.64,893.0,205.3739,205.6335,205.3739,205.6335,893.0
2022-04-13 11:00:00,237.76,237.95,237.68,237.74,3717.0,205.7373,205.9017,205.6681,205.72,3717.0
2022-04-13 11:05:00,237.83,237.83,237.32,237.32,3785.0,205.7979,205.7979,205.3566,205.3566,3785.0
2022-04-13 11:10:00,237.32,237.51,237.32,237.38,3655.0,205.3566,205.521,205.3566,205.4085,3655.0
2022-04-13 11:15:00,237.38,237.5,237.12,237.2,4717.0,205.4085,205.5123,205.1835,205.2527,4717.0
2022-04-13 11:20:00,237.07,237.1,236.78,236.9,14117.0,205.1403,205.1662,204.8893,204.9931,14117.0
2022-04-13 11:25:00,237.09,237.48,237.09,237.43,1300.0,205.1576,205.495,205.1576,205.4518,1300.0
2022-04-13 11:30:00,237.35,237.57,237.34,237.44,3206.0,205.3825,205.5729,205.3739,205.4604,3206.0
2022-04-13 11:35:00,237.36,237.48,237.27,237.27,1000.0,205.3912,205.495,205.3133,205.3133,1000.0
2022-04-13 11:40:00,237.23,237.31,237.16,237.29,2329.0,205.2787,205.3479,205.2181,205.3306,2329.0
2022-04-13 11:45:00,237.26,237.4,237.18,237.31,1267.0,205.3047,205.4258,205.2354,205.3479,1267.0
2022-04-13 11:50:00,237.28,237.28,237.04,237.05,4477.0,205.322,205.322,205.1143,205.1229,4477.0
2022-04-13 11:55:00,237.0,237.14,236.81,237.14,4661.0,205.0797,205.2008,204.9153,205.2008,4661.0
2022-04-13 12:00:00,237.14,237.5,237.07,237.5,10286.0,205.2008,205.5123,205.1403,205.5123,10286.0
2022-04-13 12:05:00,237.49,237.76,237.41,237.76,3055.0,205.5037,205.7373,205.4345,205.7373,3055.0
2022-04-13 12:10:00,237.87,237.87,237.5,237.66,3895.0,205.8325,205.8325,205.5123,205.6508,3895.0
2022-04-13 12:15:00,237.59,237.76,237.52,237.7,8066.0,205.5902,205.7373,205.5296,205.6854,8066.0
2022-04-13 12:20:00,237.61,237.74,237.5,237.5,3652.0,205.6075,205.72,205.5123,205.5123,3652.0
2022-04-13 12:25:00,237.55,237.61,237.25,237.32,3827.0,205.5556,205.6075,205.296,205.3566,3827.0
2022-04-13 12:30:00,237.32,237.62,237.3,237.56,3681.0,205.3566,205.6162,205.3393,205.5643,3681.0
2022-04-13 12:35:00,237.61,237.79,237.52,237.54,5357.0,205.6075,205.7633,205.5296,205.5469,5357.0
2022-04-13 12:40:00,237.62,238.05,237.61,238.0,4300.0,205.6162,205.9883,205.6075,205.945,4300.0
2022-04-13 12:45:00,238.06,238.18,238.0,238.06,2889.0,205.9969,206.1008,205.945,205.9969,2889.0
2022-04-13 12:50:00,237.95,238.07,237.95,238.0,5140.0,205.9017,206.0056,205.9017,205.945,5140.0
2022-04-13 12:55:00,238.04,238.23,237.99,238.0,4178.0,205.9796,206.144,205.9363,205.945,4178.0
2022-04-13 13:00:00,238.06,238.45,238.06,238.44,1712.0,205.9969,206.3344,205.9969,206.3257,1712.0
2022-04-13 13:05:00,238.47,238.62,238.43,238.47,1786.0,206.3517,206.4815,206.3171,206.3517,1786.0
2022-04-13 13:10:00,238.58,238.65,238.56,238.62,4130.0,206.4469,206.5074,206.4296,206.4815,4130.0
2022-04-13 13:15:00,238.54,238.83,238.54,238.73,6121.0,206.4123,206.6632,206.4123,206.5767,6121.0
2022-04-13 13:20:00,238.72,238.91,238.71,238.88,1475.0,206.568,206.7324,206.5594,206.7065,1475.0
2022-04-13 13:25:00,238.84,238.85,238.55,238.56,2534.0,206.6719,206.6805,206.4209,206.4296,2534.0
2022-04-13 13:30:00,238.61,238.63,238.09,238.12,1357.0,206.4728,206.4901,206.0229,206.0488,1357.0
2022-04-13 13:35:00,238.1,238.29,238.04,238.25,3507.0,206.0315,206.1959,205.9796,206.1613,3507.0
2022-04-13 13:40:00,238.24,238.36,238.23,238.36,1300.0,206.1527,206.2565,206.144,206.2565,1300.0
2022-04-13 13:45:00,238.35,238.46,238.3,238.36,3388.0,206.2479,206.343,206.2046,206.2565,3388.0
2022-04-13 13:50:00,238.32,238.55,238.31,238.55,10420.0,206.2219,206.4209,206.2132,206.4209,10420.0
2022-04-13 13:55:00,238.55,239.05,238.54,239.05,3000.0,206.4209,206.8536,206.4123,206.8536,3000.0
2022-04-13 14:00:00,238.95,238.98,238.66,238.67,2084.0,206.767,206.793,206.5161,206.5248,2084.0
2022-04-13 14:05:00,238.75,238.96,238.75,238.94,1387.0,206.594,206.7757,206.594,206.7584,1387.0
2022-04-13 14:10:00,238.91,238.95,238.66,238.9,3774.0,206.7324,206.767,206.5161,206.7238,3774.0
2022-04-13 14:15:00,238.94,238.97,238.79,238.91,1561.0,206.7584,206.7843,206.6286,206.7324,1561.0
2022-04-13 14:20:00,238.84,238.9,238.5,238.52,4803.0,206.6719,206.7238,206.3777,206.395,4803.0
2022-04-13 14:25:00,238.6,238.6,238.34,238.53,4342.0,206.4642,206.4642,206.2392,206.4036,4342.0
2022-04-13 14:30:00,238.44,238.54,238.37,238.38,4349.0,206.3257,206.4123,206.2652,206.2738,4349.0
2022-04-13 14:35:00,238.38,238.66,238.35,238.63,4648.0,206.2738,206.5161,206.2479,206.4901,4648.0
2022-04-13 14:40:00,238.56,238.71,238.51,238.71,1983.0,206.4296,206.5594,206.3863,206.5594,1983.0
2022-04-13 14:45:00,238.71,238.71,238.48,238.52,1932.0,206.5594,206.5594,206.3603,206.395,1932.0
2022-04-13 14:50:00,238.53,238.74,238.53,238.64,4251.0,206.4036,206.5853,206.4036,206.4988,4251.0
2022-04-13 14:55:00,238.61,238.91,238.61,238.85,2634.0,206.4728,206.7324,206.4728,206.6805,2634.0
2022-04-13 15:00:00,238.8,238.84,238.6,238.64,2753.0,206.6372,206.6719,206.4642,206.4988,2753.0
2022-04-13 15:05:00,238.71,238.93,238.59,238.9,5209.0,206.5594,206.7497,206.4555,206.7238,5209.0
2022-04-13 15:10:00,238.86,239.08,238.86,239.01,5473.0,206.6892,206.8795,206.6892,206.819,5473.0
2022-04-13 15:15:00,239.06,239.48,239.06,239.29,8815.0,206.8622,207.2257,206.8622,207.0612,8815.0
2022-04-13 15:20:00,239.36,239.36,239.19,239.29,5146.0,207.1218,207.1218,206.9747,207.0612,5146.0
2022-04-13 15:25:00,239.33,239.38,239.2,239.25,6304.0,207.0959,207.1391,206.9834,207.0266,6304.0
2022-04-13 15:30:00,239.28,239.47,239.16,239.33,14501.0,207.0526,207.217,206.9488,207.0959,14501.0
2022-04-13 15:35:00,239.34,239.62,239.15,239.59,11791.0,207.1045,207.3468,206.9401,207.3208,11791.0
2022-04-13 15:40:00,239.59,239.63,239.4,239.49,11211.0,207.3208,207.3555,207.1564,207.2343,11211.0
2022-04-13 15:45:00,239.52,239.63,239.29,239.51,10551.0,207.2603,207.3555,207.0612,207.2516,10551.0
2022-04-13 15:50:00,239.54,239.54,239.14,239.15,27370.0,207.2776,207.2776,206.9315,206.9401,27370.0
2022-04-13 15:55:00,239.09,239.64,239.03,239.37,81128.0,206.8882,207.3641,206.8363,207.1305,81128.0
2022-04-14 09:30:00,239.68,239.74,238.32,238.92,56285.0,207.3987,207.4506,206.2219,206.7411,56285.0
2022-04-14 09:35:00,239.27,240.08,239.13,239.61,3338.0,207.0439,207.7448,206.9228,207.3382,3338.0
2022-04-14 09:40:00,239.69,240.25,239.69,239.87,12562.0,207.4074,207.892,207.4074,207.5631,12562.0
2022-04-14 09:45:00,239.79,240.23,239.79,239.93,1628.0,207.4939,207.8746,207.4939,207.6151,1628.0
2022-04-14 09:50:00,239.86,239.86,239.22,239.29,1379.0,207.5545,207.5545,207.0007,207.0612,1379.0
2022-04-14 09:55:00,239.3,239.96,239.3,239.7,5758.0,207.0699,207.641,207.0699,207.416,5758.0
2022-04-14 10:00:00,239.85,239.85,239.61,239.76,3032.0,207.5458,207.5458,207.3382,207.4679,3032.0
2022-04-14 10:05:00,239.66,239.79,238.7,238.71,8784.0,207.3814,207.4939,206.5507,206.5594,8784.0
2022-04-14 10:10:00,238.48,238.7,238.23,238.56,6876.0,206.3603,206.5507,206.144,206.4296,6876.0
2022-04-14 10:15:00,238.49,238.86,238.49,238.86,1438.0,206.369,206.6892,206.369,206.6892,1438.0
2022-04-14 10:20:00,238.53,238.95,238.53,238.71,1902.0,206.4036,206.767,206.4036,206.5594,1902.0
2022-04-14 10:25:00,238.77,238.77,238.46,238.64,1991.0,206.6113,206.6113,206.343,206.4988,1991.0
2022-04-14 10:30:00,238.89,239.04,238.62,238.93,2900.0,206.7151,206.8449,206.4815,206.7497,2900.0
2022-04-14 10:35:00,238.79,238.98,238.66,238.85,15728.0,206.6286,206.793,206.5161,206.6805,15728.0
2022-04-14 10:40:00,238.88,239.26,238.78,239.26,2500.0,206.7065,207.0353,206.6199,207.0353,2500.0
2022-04-14 10:45:00,239.19,239.83,239.19,239.64,1900.0,206.9747,207.5285,206.9747,207.3641,1900.0
2022-04-14 10:50:00,239.62,239.66,239.48,239.59,1110.0,207.3468,207.3814,207.2257,207.3208,1110.0
2022-04-14 10:55:00,239.55,239.67,239.17,239.18,2982.0,207.2862,207.3901,206.9574,206.9661,2982.0
2022-04-14 11:00:00,239.31,239.66,239.25,239.55,3107.0,207.0786,207.3814,207.0266,207.2862,3107.0
2022-04-14 11:05:00,239.49,239.81,239.49,239.79,1300.0,207.2343,207.5112,207.2343,207.4939,1300.0
2022-04-14 11:10:00,239.6,239.66,239.53,239.65,900.0,207.3295,207.3814,207.2689,207.3728,900.0
2022-04-14 11:15:00,239.54,239.79,239.51,239.52,3591.0,207.2776,207.4939,207.2516,207.2603,3591.0
2022-04-14 11:20:00,239.37,239.47,239.31,239.45,1936.0,207.1305,207.217,207.0786,207.1997,1936.0
2022-04-14 11:25:00,239.66,239.67,239.53,239.67,2100.0,207.3814,207.3901,207.2689,207.3901,2100.0
2022-04-14 11:30:00,239.57,239.64,239.43,239.63,2786.0,207.3035,207.3641,207.1824,207.3555,2786.0
2022-04-14 11:35:00,239.51,239.57,239.34,239.49,900.0,207.2516,207.3035,207.1045,207.2343,900.0
2022-04-14 11:40:00,239.39,239.41,239.08,239.12,4311.0,207.1478,207.1651,206.8795,206.9141,4311.0
2022-04-14 11:45:00,239.12,239.21,238.94,238.94,2248.0,206.9141,206.992,206.7584,206.7584,2248.0
2022-04-14 11:50:00,238.96,239.09,238.96,239.09,1400.0,206.7757,206.8882,206.7757,206.8882,1400.0
2022-04-14 11:55:00,239.36,239.64,239.36,239.54,1200.0,207.1218,207.3641,207.1218,207.2776,1200.0
2022-04-14 12:00:00,239.54,239.67,239.42,239.67,1679.0,207.2776,207.3901,207.1737,207.3901,1679.0
2022-04-14 12:05:00,239.59,239.66,239.56,239.63,1200.0,207.3208,207.3814,207.2949,207.3555,1200.0
2022-04-14 12:10:00,239.73,239.92,239.73,239.81,700.0,207.442,207.6064,207.442,207.5112,700.0
2022-04-14 12:15:00,239.91,240.1,239.91,240.04,3400.0,207.5977,207.7622,207.5977,207.7102,3400.0
2022-04-14 12:20:00,239.97,239.97,239.56,239.56,2243.0,207.6497,207.6497,207.2949,207.2949,2243.0
2022-04-14 12:25:00,239.61,239.61,239.28,239.31,1846.0,207.3382,207.3382,207.0526,207.0786,1846.0
2022-04-14 12:30:00,239.18,239.45,239.16,239.39,2070.0,206.9661,207.1997,206.9488,207.1478,2070.0
2022-04-14 12:35:00,239.46,239.53,239.46,239.49,400.0,207.2084,207.2689,207.2084,207.2343,400.0
2022-04-14 12:40:00,239.39,239.66,239.35,239.52,1674.0,207.1478,207.3814,207.1132,207.2603,1674.0
2022-04-14 12:45:00,239.61,239.69,239.58,239.63,1100.0,207.3382,207.4074,207.3122,207.3555,1100.0
2022-04-14 12:50:00,239.57,239.8,239.57,239.7,950.0,207.3035,207.5026,207.3035,207.416,950.0
2022-04-14 12:55:00,239.72,239.79,239.67,239.79,1219.0,207.4333,207.4939,207.3901,207.4939,1219.0
2022-04-14 13:00:00,239.79,239.87,239.6,239.6,1823.0,207.4939,207.5631,207.3295,207.3295,1823.0
2022-04-14 13:05:00,239.48,239.54,239.47,239.54,901.0,207.2257,207.2776,207.217,207.2776,901.0
2022-04-14 13:10:00,239.5,239.72,239.49,239.61,1761.0,207.243,207.4333,207.2343,207.3382,1761.0
2022-04-14 13:15:00,239.62,239.73,239.51,239.73,1029.0,207.3468,207.442,207.2516,207.442,1029.0
2022-04-14 13:20:00,239.78,239.78,239.54,239.61,3031.0,207.4853,207.4853,207.2776,207.3382,3031.0
2022-04-14 13:25:00,239.65,239.82,239.65,239.81,900.0,207.3728,207.5199,207.3728,207.5112,900.0
2022-04-14 13:30:00,239.94,240.06,239.85,239.85,1000.0,207.6237,207.7275,207.5458,207.5458,1000.0
2022-04-14 13:35:00,239.9,240.0,239.9,240.0,1184.0,207.5891,207.6756,207.5891,207.6756,1184.0
2022-04-14 13:40:00,240.01,240.17,239.89,240.17,2369.0,207.6843,207.8227,207.5804,207.8227,2369.0
2022-04-14 13:45:00,240.22,240.28,240.07,240.07,1282.0,207.866,207.9179,207.7362,207.7362,1282.0
2022-04-14 13:50:00,240.13,240.27,240.08,240.11,1300.0,207.7881,207.9093,207.7448,207.7708,1300.0
2022-04-14 13:55:00,240.16,240.45,240.09,240.35,1092.0,207.8141,208.065,207.7535,207.9785,1092.0
2022-04-14 14:00:00,240.31,240.51,240.21,240.38,3220.0,207.9439,208.1169,207.8573,208.0044,3220.0
2022-04-14 14:05:00,240.48,240.54,240.22,240.29,3945.0,208.091,208.1429,207.866,207.9266,3945.0
2022-04-14 14:10:00,240.15,240.29,240.15,240.23,1300.0,207.8054,207.9266,207.8054,207.8746,1300.0
2022-04-14 14:15:00,240.31,240.43,240.18,240.33,1597.0,207.9439,208.0477,207.8314,207.9612,1597.0
2022-04-14 14:20:00,240.37,240.38,240.09,240.09,1573.0,207.9958,208.0044,207.7535,207.7535,1573.0
2022-04-14 14:25:00,239.93,240.12,239.92,240.06,1258.0,207.6151,207.7795,207.6064,207.7275,1258.0
2022-04-14 14:30:00,240.21,240.26,239.92,239.96,1700.0,207.8573,207.9006,207.6064,207.641,1700.0
2022-04-14 14:35:00,239.92,240.04,239.74,239.75,1100.0,207.6064,207.7102,207.4506,207.4593,1100.0
2022-04-14 14:40:00,239.69,239.89,239.68,239.81,1107.0,207.4074,207.5804,207.3987,207.5112,1107.0
2022-04-14 14:45:00,239.71,239.87,239.7,239.87,1455.0,207.4247,207.5631,207.416,207.5631,1455.0
2022-04-14 14:50:00,239.87,239.94,239.56,239.56,1134.0,207.5631,207.6237,207.2949,207.2949,1134.0
2022-04-14 14:55:00,239.55,239.55,239.13,239.15,6493.0,207.2862,207.2862,206.9228,206.9401,6493.0
2022-04-14 15:00:00,239.23,239.23,239.01,239.11,3501.0,207.0093,207.0093,206.819,206.9055,3501.0
2022-04-14 15:05:00,239.13,239.21,238.95,238.95,1673.0,206.9228,206.992,206.767,206.767,1673.0
2022-04-14 15:10:00,238.91,238.96,238.64,238.64,3461.0,206.7324,206.7757,206.4988,206.4988,3461.0
2022-04-14 15:15:00,238.68,239.08,238.67,239.08,2713.0,206.5334,206.8795,206.5248,206.8795,2713.0
2022-04-14 15:20:00,239.01,239.06,238.72,238.78,2981.0,206.819,206.8622,206.568,206.6199,2981.0
2022-04-14 15:25:00,238.76,238.82,238.55,238.71,3773.0,206.6026,206.6546,206.4209,206.5594,3773.0
2022-04-14 15:30:00,238.72,238.72,238.17,238.18,9424.0,206.568,206.568,206.0921,206.1008,9424.0
2022-04-14 15:35:00,238.17,238.47,238.14,238.42,7192.0,206.0921,206.3517,206.0661,206.3084,7192.0
2022-04-14 15:40:00,238.43,238.48,238.26,238.41,7960.0,206.3171,206.3603,206.17,206.2998,7960.0
2022-04-14 15:45:00,238.44,238.44,238.09,238.15,11082.0,206.3257,206.3257,206.0229,206.0748,11082.0
2022-04-14 15:50:00,238.14,238.31,237.94,238.11,16996.0,206.0661,206.2132,205.8931,206.0402,16996.0
2022-04-14 15:55:00,237.97,238.04,237.56,237.65,63113.0,205.919,205.9796,205.5643,205.6421,63113.0
2022-04-18 09:30:00,237.28,237.82,237.16,237.43,11348.0,205.322,205.7892,205.2181,205.4518,11348.0
2022-04-18 09:35:00,237.9,238.33,237.89,237.99,1055.0,205.8585,206.2305,205.8498,205.9363,1055.0
2022-04-18 09:40:00,238.35,238.82,238.35,238.82,211.0,206.2479,206.6546,206.2479,206.6546,211.0
2022-04-18 09:45:00,238.82,238.82,238.24,238.5,2090.0,206.6546,206.6546,206.1527,206.3777,2090.0
2022-04-18 09:50:00,238.53,238.53,237.99,238.15,4900.0,206.4036,206.4036,205.9363,206.0748,4900.0
2022-04-18 09:55:00,238.04,238.04,236.82,236.83,2687.0,205.9796,205.9796,204.9239,204.9326,2687.0
2022-04-18 10:00:00,236.63,236.7,235.92,236.23,5832.0,204.7595,204.8201,204.1451,204.4134,5832.0
2022-04-18 10:05:00,236.15,236.37,235.26,235.45,4326.0,204.3442,204.5345,203.574,203.7384,4326.0
2022-04-18 10:10:00,235.21,235.97,235.21,235.72,3344.0,203.5308,204.1884,203.5308,203.9721,3344.0
2022-04-18 10:15:00,235.68,236.02,235.68,236.02,2224.0,203.9375,204.2317,203.9375,204.2317,2224.0
2022-04-18 10:20:00,235.9,236.31,235.9,236.31,1400.0,204.1278,204.4826,204.1278,204.4826,1400.0
2022-04-18 10:25:00,236.36,236.36,235.99,236.02,2327.0,204.5259,204.5259,204.2057,204.2317,2327.0
2022-04-18 10:30:00,236.16,236.74,236.16,236.74,1891.0,204.3528,204.8547,204.3528,204.8547,1891.0
2022-04-18 10:35:00,236.93,237.19,236.73,236.78,796.0,205.0191,205.2441,204.846,204.8893,796.0
2022-04-18 10:40:00,236.82,236.9,236.59,236.59,1619.0,204.9239,204.9931,204.7249,204.7249,1619.0
2022-04-18 10:45:00,236.57,236.87,236.46,236.74,2311.0,204.7076,204.9672,204.6124,204.8547,2311.0
2022-04-18 10:50:00,236.87,236.87,236.62,236.64,877.0,204.9672,204.9672,204.7509,204.7682,877.0
2022-04-18 10:55:00,236.71,236.76,236.54,236.59,882.0,204.8287,204.872,204.6816,204.7249,882.0
2022-04-18 11:00:00,236.61,236.86,236.51,236.84,4252.0,204.7422,204.9585,204.6557,204.9412,4252.0
2022-04-18 11:05:00,236.84,236.98,236.71,236.86,2578.0,204.9412,205.0624,204.8287,204.9585,2578.0
2022-04-18 11:10:00,236.81,236.82,236.55,236.61,2593.0,204.9153,204.9239,204.6903,204.7422,2593.0
2022-04-18 11:15:00,236.6,236.81,236.6,236.71,2425.0,204.7336,204.9153,204.7336,204.8287,2425.0
2022-04-18 11:20:00,236.71,236.71,236.34,236.34,1901.0,204.8287,204.8287,204.5086,204.5086,1901.0
2022-04-18 11:25:00,236.27,236.35,236.0,236.23,2240.0,204.448,204.5172,204.2144,204.4134,2240.0
2022-04-18 11:30:00,236.3,236.43,236.29,236.41,2845.0,204.474,204.5864,204.4653,204.5691,2845.0
2022-04-18 11:35:00,236.49,236.49,236.19,236.19,1800.0,204.6384,204.6384,204.3788,204.3788,1800.0
2022-04-18 11:40:00,236.24,236.24,236.02,236.11,2100.0,204.422,204.422,204.2317,204.3095,2100.0
2022-04-18 11:45:00,236.18,236.31,236.18,236.21,1142.0,204.3701,204.4826,204.3701,204.3961,1142.0
2022-04-18 11:50:00,236.24,236.32,236.21,236.28,1575.0,204.422,204.4913,204.3961,204.4567,1575.0
2022-04-18 11:55:00,236.24,236.37,236.01,236.37,3235.0,204.422,204.5345,204.223,204.5345,3235.0
2022-04-18 12:00:00,236.41,236.54,236.26,236.46,18736.0,204.5691,204.6816,204.4393,204.6124,18736.0
2022-04-18 12:05:00,236.43,236.52,236.27,236.27,28785.0,204.5864,204.6643,204.448,204.448,28785.0
2022-04-18 12:10:00,236.27,236.35,236.07,236.21,19813.0,204.448,204.5172,204.2749,204.3961,19813.0
2022-04-18 12:15:00,236.23,236.9,236.12,236.83,10041.0,204.4134,204.9931,204.3182,204.9326,10041.0
2022-04-18 12:20:00,236.9,236.99,236.78,236.99,1324.0,204.9931,205.071,204.8893,205.071,1324.0
2022-04-18 12:25:00,236.95,237.3,236.88,237.3,1600.0,205.0364,205.3393,204.9758,205.3393,1600.0
2022-04-18 12:30:00,237.3,237.54,237.19,237.37,6100.0,205.3393,205.5469,205.2441,205.3998,6100.0
2022-04-18 12:35:00,237.34,237.48,237.32,237.48,1700.0,205.3739,205.495,205.3566,205.495,1700.0
2022-04-18 12:40:00,237.49,237.55,237.36,237.5,1551.0,205.5037,205.5556,205.3912,205.5123,1551.0
2022-04-18 12:45:00,237.64,237.8,237.56,237.56,3600.0,205.6335,205.7719,205.5643,205.5643,3600.0
2022-04-18 12:50:00,237.64,237.83,237.64,237.83,1100.0,205.6335,205.7979,205.6335,205.7979,1100.0
2022-04-18 12:55:00,237.76,237.76,237.63,237.68,1917.0,205.7373,205.7373,205.6248,205.6681,1917.0
2022-04-18 13:00:00,237.66,237.9,237.65,237.87,3778.0,205.6508,205.8585,205.6421,205.8325,3778.0
2022-04-18 13:05:00,237.74,238.04,237.72,237.97,1633.0,205.72,205.9796,205.7027,205.919,1633.0
2022-04-18 13:10:00,238.08,238.23,238.07,238.11,3333.0,206.0142,206.144,206.0056,206.0402,3333.0
2022-04-18 13:15:00,238.1,238.14,237.69,237.76,3023.0,206.0315,206.0661,205.6767,205.7373,3023.0
2022-04-18 13:20:00,237.74,237.85,237.66,237.8,1600.0,205.72,205.8152,205.6508,205.7719,1600.0
2022-04-18 13:25:00,237.77,237.99,237.74,237.91,1873.0,205.746,205.9363,205.72,205.8671,1873.0
2022-04-18 13:30:00,237.99,238.33,237.99,238.25,3597.0,205.9363,206.2305,205.9363,206.1613,3597.0
2022-04-18 13:35:00,238.27,238.54,238.14,238.38,5600.0,206.1786,206.4123,206.0661,206.2738,5600.0
2022-04-18 13:40:00,238.4,238.48,238.27,238.48,4156.0,206.2911,206.3603,206.1786,206.3603,4156.0
2022-04-18 13:45:00,238.36,238.57,238.25,238.37,3437.0,206.2565,206.4382,206.1613,206.2652,3437.0
2022-04-18 13:50:00,238.43,238.43,238.24,238.37,5803.0,206.3171,206.3171,206.1527,206.2652,5803.0
2022-04-18 13:55:00,238.41,238.64,238.41,238.41,4453.0,206.2998,206.4988,206.2998,206.2998,4453.0
2022-04-18 14:00:00,238.41,238.75,238.4,238.74,9341.0,206.2998,206.594,206.2911,206.5853,9341.0
2022-04-18 14:05:00,238.73,238.78,238.5,238.59,7110.0,206.5767,206.6199,206.3777,206.4555,7110.0
2022-04-18 14:10:00,238.55,238.61,238.05,238.1,16323.0,206.4209,206.4728,205.9883,206.0315,16323.0
2022-04-18 14:15:00,238.12,238.12,237.64,237.72,2800.0,206.0488,206.0488,205.6335,205.7027,2800.0
2022-04-18 14:20:00,237.79,237.89,237.7,237.89,1690.0,205.7633,205.8498,205.6854,205.8498,1690.0
2022-04-18 14:25:00,237.86,237.91,237.52,237.55,4368.0,205.8238,205.8671,205.5296,205.5556,4368.0
2022-04-18 14:30:00,237.6,237.6,237.29,237.3,3966.0,205.5989,205.5989,205.3306,205.3393,3966.0
2022-04-18 14:35:00,237.37,237.37,236.93,237.04,4367.0,205.3998,205.3998,205.0191,205.1143,4367.0
2022-04-18 14:40:00,237.05,237.08,236.91,236.97,4497.0,205.1229,205.1489,205.0018,205.0537,4497.0
2022-04-18 14:45:00,236.97,237.17,236.89,237.09,4897.0,205.0537,205.2268,204.9845,205.1576,4897.0
2022-04-18 14:50:00,237.21,237.34,237.15,237.27,2207.0,205.2614,205.3739,205.2095,205.3133,2207.0
2022-04-18 14:55:00,237.28,237.28,236.97,237.03,4280.0,205.322,205.322,205.0537,205.1056,4280.0
2022-04-18 15:00:00,237.03,237.17,236.98,237.04,2506.0,205.1056,205.2268,205.0624,205.1143,2506.0
2022-04-18 15:05:00,237.12,237.14,236.89,236.94,2911.0,205.1835,205.2008,204.9845,205.0278,2911.0
2022-04-18 15:10:00,236.87,237.04,236.63,236.69,5326.0,204.9672,205.1143,204.7595,204.8114,5326.0
2022-04-18 15:15:00,236.78,236.82,236.61,236.82,2414.0,204.8893,204.9239,204.7422,204.9239,2414.0
2022-04-18 15:20:00,236.56,236.59,236.09,236.25,3362.0,204.6989,204.7249,204.2922,204.4307,3362.0
2022-04-18 15:25:00,236.25,236.26,235.85,235.91,4200.0,204.4307,204.4393,204.0846,204.1365,4200.0
2022-04-18 15:30:00,235.63,235.71,235.44,235.6,7198.0,203.8942,203.9634,203.7298,203.8682,7198.0
2022-04-18 15:35:00,235.6,235.6,235.1,235.17,6352.0,203.8682,203.8682,203.4356,203.4962,6352.0
2022-04-18 15:40:00,235.22,235.61,235.09,235.56,8236.0,203.5394,203.8769,203.4269,203.8336,8236.0
2022-04-18 15:45:00,235.51,235.69,235.34,235.56,10420.0,203.7904,203.9461,203.6433,203.8336,10420.0
2022-04-18 15:50:00,235.5,235.86,235.42,235.73,16527.0,203.7817,204.0932,203.7125,203.9807,16527.0
2022-04-18 15:55:00,235.59,236.33,235.59,236.32,51799.0,203.8596,204.4999,203.8596,204.4913,51799.0
2022-04-19 09:30:00,236.77,237.77,236.36,236.72,25091.0,204.8807,205.746,204.5259,204.8374,25091.0
2022-04-19 09:35:00,236.7,236.7,236.03,236.17,28914.0,204.8201,204.8201,204.2403,204.3615,28914.0
2022-04-19 09:40:00,236.76,237.14,236.71,237.08,4075.0,204.872,205.2008,204.8287,205.1489,4075.0
2022-04-19 09:45:00,237.05,237.09,236.04,236.11,6170.0,205.1229,205.1576,204.249,204.3095,6170.0
2022-04-19 09:50:00,236.39,236.48,236.01,236.21,8070.0,204.5518,204.6297,204.223,204.3961,8070.0
2022-04-19 09:55:00,236.21,236.25,235.75,236.17,6614.0,204.3961,204.4307,203.998,204.3615,6614.0
2022-04-19 10:00:00,236.21,237.13,236.21,236.88,4642.0,204.3961,205.1922,204.3961,204.9758,4642.0
2022-04-19 10:05:00,236.91,237.0,236.12,236.22,5884.0,205.0018,205.0797,204.3182,204.4047,5884.0
2022-04-19 10:10:00,236.22,236.4,236.0,236.0,2881.0,204.4047,204.5605,204.2144,204.2144,2881.0
2022-04-19 10:15:00,235.96,236.11,235.78,235.81,2426.0,204.1798,204.3095,204.024,204.05,2426.0
2022-04-19 10:20:00,235.7,236.15,235.7,236.15,3492.0,203.9548,204.3442,203.9548,204.3442,3492.0
2022-04-19 10:25:00,236.11,236.59,236.11,236.59,2518.0,204.3095,204.7249,204.3095,204.7249,2518.0
2022-04-19 10:30:00,236.64,236.66,236.28,236.37,3429.0,204.7682,204.7855,204.4567,204.5345,3429.0
2022-04-19 10:35:00,236.37,236.49,236.15,236.38,6247.0,204.5345,204.6384,204.3442,204.5432,6247.0
2022-04-19 10:40:00,236.35,236.44,235.56,235.56,7141.0,204.5172,204.5951,203.8336,203.8336,7141.0
2022-04-19 10:45:00,235.62,235.71,235.38,235.54,5495.0,203.8855,203.9634,203.6779,203.8163,5495.0
2022-04-19 10:50:00,235.46,235.52,234.96,235.05,4004.0,203.7471,203.799,203.3144,203.3923,4004.0
2022-04-19 10:55:00,235.03,235.26,235.03,235.08,3300.0,203.375,203.574,203.375,203.4183,3300.0
2022-04-19 11:00:00,235.08,235.57,235.07,235.42,5243.0,203.4183,203.8423,203.4096,203.7125,5243.0
2022-04-19 11:05:00,235.44,235.91,235.35,235.74,12343.0,203.7298,204.1365,203.6519,203.9894,12343.0
2022-04-19 11:10:00,235.82,236.11,235.8,236.06,4253.0,204.0586,204.3095,204.0413,204.2663,4253.0
2022-04-19 11:15:00,236.05,236.1,235.72,235.77,2512.0,204.2576,204.3009,203.9721,204.0153,2512.0
2022-04-19 11:20:00,235.68,235.68,235.13,235.13,2513.0,203.9375,203.9375,203.4615,203.4615,2513.0
2022-04-19 11:25:00,235.06,235.11,234.56,234.84,2702.0,203.401,203.4442,202.9683,203.2106,2702.0
2022-04-19 11:30:00,234.82,234.9,234.11,234.8,32798.0,203.1933,203.2625,202.5789,203.176,32798.0
2022-04-19 11:35:00,234.84,234.9,234.28,234.38,4300.0,203.2106,203.2625,202.726,202.8126,4300.0
2022-04-19 11:40:00,234.43,234.55,234.28,234.28,2772.0,202.8558,202.9597,202.726,202.726,2772.0
2022-04-19 11:45:00,234.3,234.37,234.11,234.11,1200.0,202.7433,202.8039,202.5789,202.5789,1200.0
2022-04-19 11:50:00,234.13,234.38,234.12,234.25,2969.0,202.5962,202.8126,202.5876,202.7001,2969.0
2022-04-19 11:55:00,234.34,234.35,234.03,234.05,4708.0,202.7779,202.7866,202.5097,202.527,4708.0
2022-04-19 12:00:00,234.02,234.08,233.75,233.89,5471.0,202.501,202.553,202.2674,202.3885,5471.0
2022-04-19 12:05:00,233.81,233.89,233.71,233.86,2620.0,202.3193,202.3885,202.2328,202.3626,2620.0
2022-04-19 12:10:00,233.87,233.87,233.42,233.42,5020.0,202.3712,202.3712,201.9819,201.9819,5020.0
2022-04-19 12:15:00,233.43,233.58,232.99,233.02,24595.0,201.9905,202.1203,201.6098,201.6357,24595.0
2022-04-19 12:20:00,232.95,233.25,232.87,233.17,12423.0,201.5752,201.8347,201.5059,201.7655,12423.0
2022-04-19 12:25:00,233.23,233.39,232.79,232.83,10285.0,201.8174,201.9559,201.4367,201.4713,10285.0
2022-04-19 12:30:00,232.84,232.84,232.24,232.41,26418.0,201.48,201.48,200.9608,201.1079,26418.0
2022-04-19 12:35:00,232.38,232.44,231.89,232.02,12219.0,201.0819,201.1338,200.6579,200.7704,12219.0
2022-04-19 12:40:00,232.08,232.25,232.07,232.14,4046.0,200.8223,200.9694,200.8137,200.8742,4046.0
2022-04-19 12:45:00,232.2,232.34,232.05,232.31,7810.0,200.9262,201.0473,200.7964,201.0214,7810.0
2022-04-19 12:50:00,232.3,232.6,232.23,232.36,6320.0,201.0127,201.2723,200.9521,201.0646,6320.0
2022-04-19 12:55:00,232.34,232.42,232.18,232.18,3809.0,201.0473,201.1165,200.9089,200.9089,3809.0
2022-04-19 13:00:00,232.25,232.38,232.01,232.05,6292.0,200.9694,201.0819,200.7618,200.7964,6292.0
2022-04-19 13:05:00,232.02,232.02,231.72,231.73,13854.0,200.7704,200.7704,200.5108,200.5195,13854.0
2022-04-19 13:10:00,231.75,232.26,231.75,232.26,6676.0,200.5368,200.9781,200.5368,200.9781,6676.0
2022-04-19 13:15:00,232.26,232.42,232.25,232.36,7460.0,200.9781,201.1165,200.9694,201.0646,7460.0
2022-04-19 13:20:00,232.36,232.43,232.18,232.27,9268.0,201.0646,201.1252,200.9089,200.9867,9268.0
2022-04-19 13:25:00,232.27,232.37,231.7,232.05,29350.0,200.9867,201.0733,200.4935,200.7964,29350.0
2022-04-19 13:30:00,232.05,232.15,231.89,232.0,5332.0,200.7964,200.8829,200.6579,200.7531,5332.0
2022-04-19 13:35:00,232.03,232.15,231.89,232.03,7388.0,200.7791,200.8829,200.6579,200.7791,7388.0
2022-04-19 13:40:00,232.16,232.8,232.08,232.71,3635.0,200.8916,201.4454,200.8223,201.3675,3635.0
2022-04-19 13:45:00,232.77,232.77,232.56,232.64,7136.0,201.4194,201.4194,201.2377,201.3069,7136.0
2022-04-19 13:50:00,232.65,232.72,232.58,232.66,4645.0,201.3156,201.3761,201.255,201.3242,4645.0
2022-04-19 13:55:00,232.64,232.71,232.51,232.51,4030.0,201.3069,201.3675,201.1944,201.1944,4030.0
2022-04-19 14:00:00,232.57,232.69,232.52,232.61,3531.0,201.2463,201.3502,201.2031,201.2809,3531.0
2022-04-19 14:05:00,232.58,232.58,232.36,232.37,6200.0,201.255,201.255,201.0646,201.0733,6200.0
2022-04-19 14:10:00,232.43,232.48,232.25,232.32,7965.0,201.1252,201.1685,200.9694,201.03,7965.0
2022-04-19 14:15:00,232.32,232.34,231.98,232.01,16569.0,201.03,201.0473,200.7358,200.7618,16569.0
2022-04-19 14:20:00,232.01,232.18,231.96,232.13,6200.0,200.7618,200.9089,200.7185,200.8656,6200.0
2022-04-19 14:25:00,232.12,232.49,232.0,232.49,4601.0,200.8569,201.1771,200.7531,201.1771,4601.0
2022-04-19 14:30:00,232.68,232.78,232.41,232.47,5455.0,201.3415,201.428,201.1079,201.1598,5455.0
2022-04-19 14:35:00,232.58,232.68,232.5,232.52,2500.0,201.255,201.3415,201.1858,201.2031,2500.0
2022-04-19 14:40:00,232.56,232.84,232.5,232.82,5461.0,201.2377,201.48,201.1858,201.4627,5461.0
2022-04-19 14:45:00,232.81,233.04,232.69,232.97,6115.0,201.454,201.653,201.3502,201.5925,6115.0
2022-04-19 14:50:00,232.99,233.25,232.98,233.09,2247.0,201.6098,201.8347,201.6011,201.6963,2247.0
2022-04-19 14:55:00,233.12,233.2,232.98,233.11,6598.0,201.7223,201.7915,201.6011,201.7136,6598.0
2022-04-19 15:00:00,233.12,233.22,233.01,233.1,4423.0,201.7223,201.8088,201.6271,201.7049,4423.0
2022-04-19 15:05:00,233.07,233.26,233.0,233.26,6877.0,201.679,201.8434,201.6184,201.8434,6877.0
2022-04-19 15:10:00,233.17,233.45,233.17,233.42,5500.0,201.7655,202.0078,201.7655,201.9819,5500.0
2022-04-19 15:15:00,233.48,233.86,233.47,233.83,4008.0,202.0338,202.3626,202.0251,202.3366,4008.0
2022-04-19 15:20:00,233.87,234.01,233.76,233.99,5703.0,202.3712,202.4924,202.2761,202.4751,5703.0
2022-04-19 15:25:00,233.98,234.07,233.87,234.06,4538.0,202.4664,202.5443,202.3712,202.5357,4538.0
2022-04-19 15:30:00,234.01,234.33,233.98,234.28,4929.0,202.4924,202.7693,202.4664,202.726,4929.0
2022-04-19 15:35:00,234.21,234.68,234.19,234.63,13630.0,202.6654,203.0721,202.6481,203.0289,13630.0
2022-04-19 15:40:00,234.58,234.59,234.27,234.31,7666.0,202.9856,202.9943,202.7174,202.752,7666.0
2022-04-19 15:45:00,234.29,234.44,234.18,234.22,9870.0,202.7347,202.8645,202.6395,202.6741,9870.0
2022-04-19 15:50:00,234.32,234.9,234.32,234.33,21105.0,202.7606,203.2625,202.7606,202.7693,21105.0
2022-04-19 15:55:00,234.25,234.25,233.71,234.16,56415.0,202.7001,202.7001,202.2328,202.6222,56415.0
2022-04-20 09:30:00,235.0,235.38,234.04,234.11,32674.0,203.349,203.6779,202.5183,202.5789,32674.0
2022-04-20 09:35:00,234.1,234.74,234.1,234.5,7439.0,202.5703,203.1241,202.5703,202.9164,7439.0
2022-04-20 09:40:00,234.54,234.93,234.52,234.73,4719.0,202.951,203.2885,202.9337,203.1154,4719.0
2022-04-20 09:45:00,234.61,235.23,234.46,235.15,3900.0,203.0116,203.5481,202.8818,203.4788,3900.0
2022-04-20 09:50:00,235.17,235.53,235.01,235.34,3368.0,203.4962,203.8077,203.3577,203.6433,3368.0
2022-04-20 09:55:00,235.14,235.55,234.77,235.36,10013.0,203.4702,203.825,203.15,203.6606,10013.0
2022-04-20 10:00:00,235.16,235.16,234.8,234.84,2772.0,203.4875,203.4875,203.176,203.2106,2772.0
2022-04-20 10:05:00,234.65,234.83,234.24,234.54,6540.0,203.0462,203.2019,202.6914,202.951,6540.0
2022-04-20 10:10:00,234.59,234.66,233.91,234.51,5948.0,202.9943,203.0548,202.4059,202.925,5948.0
2022-04-20 10:15:00,234.56,235.15,234.56,235.11,2528.0,202.9683,203.4788,202.9683,203.4442,2528.0
2022-04-20 10:20:00,235.22,235.39,235.08,235.31,4065.0,203.5394,203.6865,203.4183,203.6173,4065.0
2022-04-20 10:25:00,235.31,235.38,234.83,234.95,6751.0,203.6173,203.6779,203.2019,203.3058,6751.0
2022-04-20 10:30:00,234.95,235.26,234.91,235.15,8213.0,203.3058,203.574,203.2712,203.4788,8213.0
2022-04-20 10:35:00,235.23,235.23,234.63,234.96,10515.0,203.5481,203.5481,203.0289,203.3144,10515.0
2022-04-20 10:40:00,234.91,235.21,234.75,234.76,4650.0,203.2712,203.5308,203.1327,203.1414,4650.0
2022-04-20 10:45:00,234.91,235.18,234.85,235.17,7755.0,203.2712,203.5048,203.2193,203.4962,7755.0
2022-04-20 10:50:00,235.11,235.33,235.02,235.1,2375.0,203.4442,203.6346,203.3664,203.4356,2375.0
2022-04-20 10:55:00,235.19,235.28,235.1,235.2,5003.0,203.5135,203.5913,203.4356,203.5221,5003.0
2022-04-20 11:00:00,235.15,235.17,234.49,234.58,2900.0,203.4788,203.4962,202.9077,202.9856,2900.0
2022-04-20 11:05:00,234.5,234.7,234.31,234.69,4290.0,202.9164,203.0895,202.752,203.0808,4290.0
2022-04-20 11:10:00,234.59,234.91,234.43,234.91,3286.0,202.9943,203.2712,202.8558,203.2712,3286.0
2022-04-20 11:15:00,234.85,234.93,234.72,234.81,3373.0,203.2193,203.2885,203.1068,203.1846,3373.0
2022-04-20 11:20:00,234.86,234.87,234.61,234.8,3750.0,203.2279,203.2366,203.0116,203.176,3750.0
2022-04-20 11:25:00,234.78,235.12,234.65,235.1,3146.0,203.1587,203.4529,203.0462,203.4356,3146.0
2022-04-20 11:30:00,235.04,235.58,234.98,235.18,3087.0,203.3837,203.8509,203.3317,203.5048,3087.0
2022-04-20 11:35:00,235.18,235.37,235.14,235.36,2002.0,203.5048,203.6692,203.4702,203.6606,2002.0
2022-04-20 11:40:00,235.31,235.55,235.3,235.44,1100.0,203.6173,203.825,203.6086,203.7298,1100.0
2022-04-20 11:45:00,235.44,235.8,235.41,235.8,3611.0,203.7298,204.0413,203.7038,204.0413,3611.0
2022-04-20 11:50:00,235.82,236.02,235.72,236.02,4107.0,204.0586,204.2317,203.9721,204.2317,4107.0
2022-04-20 11:55:00,236.11,236.12,235.94,236.02,8703.0,204.3095,204.3182,204.1624,204.2317,8703.0
2022-04-20 12:00:00,235.97,236.13,235.97,236.11,1385.0,204.1884,204.3269,204.1884,204.3095,1385.0
2022-04-20 12:05:00,236.05,236.2,235.99,236.03,2427.0,204.2576,204.3874,204.2057,204.2403,2427.0
2022-04-20 12:10:00,235.96,236.13,235.76,236.13,3157.0,204.1798,204.3269,204.0067,204.3269,3157.0
2022-04-20 12:15:00,236.13,236.36,236.13,236.27,1579.0,204.3269,204.5259,204.3269,204.448,1579.0
2022-04-20 12:20:00,236.36,236.51,236.16,236.51,2581.0,204.5259,204.6557,204.3528,204.6557,2581.0
2022-04-20 12:25:00,236.5,236.54,236.35,236.36,400.0,204.647,204.6816,204.5172,204.5259,400.0
2022-04-20 12:30:00,236.31,236.58,236.25,236.43,1800.0,204.4826,204.7162,204.4307,204.5864,1800.0
2022-04-20 12:35:00,236.46,236.61,236.46,236.61,500.0,204.6124,204.7422,204.6124,204.7422,500.0
2022-04-20 12:40:00,236.74,236.79,236.66,236.79,1520.0,204.8547,204.898,204.7855,204.898,1520.0
2022-04-20 12:45:00,236.87,236.91,236.65,236.8,3746.0,204.9672,205.0018,204.7768,204.9066,3746.0
2022-04-20 12:50:00,236.89,236.89,236.85,236.88,846.0,204.9845,204.9845,204.9499,204.9758,846.0
2022-04-20 12:55:00,236.94,236.95,236.8,236.86,15088.0,205.0278,205.0364,204.9066,204.9585,15088.0
2022-04-20 13:00:00,236.78,237.16,236.75,237.01,12259.0,204.8893,205.2181,204.8633,205.0883,12259.0
2022-04-20 13:05:00,237.02,237.06,236.59,237.03,6336.0,205.097,205.1316,204.7249,205.1056,6336.0
2022-04-20 13:10:00,237.02,237.42,237.01,237.42,21392.0,205.097,205.4431,205.0883,205.4431,21392.0
2022-04-20 13:15:00,237.42,237.61,236.99,237.04,28582.0,205.4431,205.6075,205.071,205.1143,28582.0
2022-04-20 13:20:00,237.1,237.24,236.27,236.27,19841.0,205.1662,205.2874,204.448,204.448,19841.0
2022-04-20 13:25:00,236.4,237.01,236.31,236.99,20384.0,204.5605,205.0883,204.4826,205.071,20384.0
2022-04-20 13:30:00,236.91,237.13,236.85,237.13,7380.0,205.0018,205.1922,204.9499,205.1922,7380.0
2022-04-20 13:35:00,237.14,237.14,236.96,237.06,4894.0,205.2008,205.2008,205.0451,205.1316,4894.0
2022-04-20 13:40:00,237.12,237.23,237.09,237.09,1298.0,205.1835,205.2787,205.1576,205.1576,1298.0
2022-04-20 13:45:00,237.17,237.26,237.03,237.23,4124.0,205.2268,205.3047,205.1056,205.2787,4124.0
2022-04-20 13:50:00,237.11,237.15,236.92,236.97,6137.0,205.1749,205.2095,205.0105,205.0537,6137.0
2022-04-20 13:55:00,237.0,237.02,236.66,237.02,9483.0,205.0797,205.097,204.7855,205.097,9483.0
2022-04-20 14:00:00,237.12,237.19,237.02,237.19,1800.0,205.1835,205.2441,205.097,205.2441,1800.0
2022-04-20 14:05:00,237.09,237.24,237.03,237.24,1615.0,205.1576,205.2874,205.1056,205.2874,1615.0
2022-04-20 14:10:00,237.06,237.27,237.05,237.11,1753.0,205.1316,205.3133,205.1229,205.1749,1753.0
2022-04-20 14:15:00,237.16,237.17,236.85,236.94,8759.0,205.2181,205.2268,204.9499,205.0278,8759.0
2022-04-20 14:20:00,236.99,237.1,236.89,236.99,6479.0,205.071,205.1662,204.9845,205.071,6479.0
2022-04-20 14:25:00,236.95,237.08,236.78,236.88,6065.0,205.0364,205.1489,204.8893,204.9758,6065.0
2022-04-20 14:30:00,236.85,237.03,236.77,236.97,41906.0,204.9499,205.1056,204.8807,205.0537,41906.0
2022-04-20 14:35:00,236.99,237.05,236.43,236.43,61120.0,205.071,205.1229,204.5864,204.5864,61120.0
2022-04-20 14:40:00,236.4,236.71,236.36,236.62,8184.0,204.5605,204.8287,204.5259,204.7509,8184.0
2022-04-20 14:45:00,236.62,236.85,236.6,236.71,15517.0,204.7509,204.9499,204.7336,204.8287,15517.0
2022-04-20 14:50:00,236.71,236.8,236.23,236.49,28265.0,204.8287,204.9066,204.4134,204.6384,28265.0
2022-04-20 14:55:00,236.49,236.69,236.09,236.19,41751.0,204.6384,204.8114,204.2922,204.3788,41751.0
2022-04-20 15:00:00,236.16,236.45,236.01,236.43,7590.0,204.3528,204.6038,204.223,204.5864,7590.0
2022-04-20 15:05:00,236.38,236.53,236.27,236.53,4859.0,204.5432,204.673,204.448,204.673,4859.0
2022-04-20 15:10:00,236.56,236.79,236.43,236.66,3917.0,204.6989,204.898,204.5864,204.7855,3917.0
2022-04-20 15:15:00,236.59,236.68,236.46,236.56,3211.0,204.7249,204.8028,204.6124,204.6989,3211.0
2022-04-20 15:20:00,236.48,236.6,236.45,236.46,3036.0,204.6297,204.7336,204.6038,204.6124,3036.0
2022-04-20 15:25:00,236.54,236.72,236.45,236.52,3139.0,204.6816,204.8374,204.6038,204.6643,3139.0
2022-04-20 15:30:00,236.53,236.58,236.03,236.03,7242.0,204.673,204.7162,204.2403,204.2403,7242.0
2022-04-20 15:35:00,236.15,236.47,236.06,236.38,6400.0,204.3442,204.6211,204.2663,204.5432,6400.0
2022-04-20 15:40:00,236.42,236.79,236.41,236.69,23213.0,204.5778,204.898,204.5691,204.8114,23213.0
2022-04-20 15:45:00,236.74,236.91,236.66,236.71,11644.0,204.8547,205.0018,204.7855,204.8287,11644.0
2022-04-20 15:50:00,236.76,237.05,235.46,236.22,35941.0,204.872,205.1229,203.7471,204.4047,35941.0
2022-04-20 15:55:00,236.25,236.32,235.99,236.14,45180.0,204.4307,204.4913,204.2057,204.3355,45180.0
2022-04-21 09:30:00,236.61,237.46,236.08,236.66,22406.0,204.7422,205.4777,204.2836,204.7855,22406.0
2022-04-21 09:35:00,236.12,236.12,235.15,235.39,2049.0,204.3182,204.3182,203.4788,203.6865,2049.0
2022-04-21 09:40:00,235.39,235.39,235.39,235.39,0.0,203.6865,203.6865,203.6865,203.6865,0.0
2022-04-21 09:45:00,235.31,235.57,235.2,235.41,3147.0,203.6173,203.8423,203.5221,203.7038,3147.0
2022-04-21 09:50:00,235.34,235.34,234.75,235.09,5425.0,203.6433,203.6433,203.1327,203.4269,5425.0
2022-04-21 09:55:00,235.29,235.64,235.28,235.64,1300.0,203.6,203.9028,203.5913,203.9028,1300.0
2022-04-21 10:00:00,235.51,235.62,235.06,235.62,3470.0,203.7904,203.8855,203.401,203.8855,3470.0
2022-04-21 10:05:00,235.61,235.61,234.46,234.84,5884.0,203.8769,203.8769,202.8818,203.2106,5884.0
2022-04-21 10:10:00,234.55,235.05,234.55,235.03,3835.0,202.9597,203.3923,202.9597,203.375,3835.0
2022-04-21 10:15:00,234.86,235.08,234.66,234.66,4900.0,203.2279,203.4183,203.0548,203.0548,4900.0
2022-04-21 10:20:00,234.48,234.52,233.93,234.31,41823.0,202.8991,202.9337,202.4232,202.752,41823.0
2022-04-21 10:25:00,234.27,234.27,233.72,233.72,14077.0,202.7174,202.7174,202.2414,202.2414,14077.0
2022-04-21 10:30:00,233.79,234.04,233.57,233.95,4967.0,202.302,202.5183,202.1116,202.4405,4967.0
2022-04-21 10:35:00,233.88,233.96,233.62,233.72,5621.0,202.3799,202.4491,202.1549,202.2414,5621.0
2022-04-21 10:40:00,233.71,233.74,233.46,233.54,3188.0,202.2328,202.2588,202.0165,202.0857,3188.0
2022-04-21 10:45:00,233.54,233.64,232.89,233.03,18895.0,202.0857,202.1722,201.5232,201.6444,18895.0
2022-04-21 10:50:00,232.95,232.95,232.31,232.52,20941.0,201.5752,201.5752,201.0214,201.2031,20941.0
2022-04-21 10:55:00,232.52,232.52,232.01,232.2,18767.0,201.2031,201.2031,200.7618,200.9262,18767.0
2022-04-21 11:00:00,232.27,232.32,231.83,232.15,15751.0,200.9867,201.03,200.606,200.8829,15751.0
2022-04-21 11:05:00,232.22,232.22,231.88,232.05,11618.0,200.9435,200.9435,200.6493,200.7964,11618.0
2022-04-21 11:10:00,232.08,232.08,231.74,231.74,6060.0,200.8223,200.8223,200.5281,200.5281,6060.0
2022-04-21 11:15:00,231.75,231.91,231.7,231.81,5174.0,200.5368,200.6752,200.4935,200.5887,5174.0
2022-04-21 11:20:00,232.0,232.04,231.76,231.88,4507.0,200.7531,200.7877,200.5454,200.6493,4507.0
2022-04-21 11:25:00,231.86,231.89,231.07,231.25,5528.0,200.632,200.6579,199.9484,200.1041,5528.0
2022-04-21 11:30:00,231.27,231.55,231.25,231.55,6651.0,200.1214,200.3637,200.1041,200.3637,6651.0
2022-04-21 11:35:00,231.55,231.83,231.5,231.79,4551.0,200.3637,200.606,200.3204,200.5714,4551.0
2022-04-21 11:40:00,231.54,231.8,231.47,231.49,4768.0,200.3551,200.58,200.2945,200.3118,4768.0
2022-04-21 11:45:00,231.53,232.04,231.33,231.96,8735.0,200.3464,200.7877,200.1733,200.7185,8735.0
2022-04-21 11:50:00,232.01,232.11,231.65,231.97,19795.0,200.7618,200.8483,200.4502,200.7271,19795.0
2022-04-21 11:55:00,232.04,232.05,231.67,231.7,3578.0,200.7877,200.7964,200.4675,200.4935,3578.0
2022-04-21 12:00:00,231.58,231.81,231.43,231.68,4363.0,200.3897,200.5887,200.2599,200.4762,4363.0
2022-04-21 12:05:00,231.73,231.81,231.57,231.78,3162.0,200.5195,200.5887,200.381,200.5627,3162.0
2022-04-21 12:10:00,231.69,231.74,231.5,231.74,4670.0,200.4849,200.5281,200.3204,200.5281,4670.0
2022-04-21 12:15:00,231.77,232.06,231.77,232.0,4385.0,200.5541,200.805,200.5541,200.7531,4385.0
2022-04-21 12:20:00,231.93,232.01,231.72,231.77,3643.0,200.6925,200.7618,200.5108,200.5541,3643.0
2022-04-21 12:25:00,231.67,232.01,231.63,231.88,3869.0,200.4675,200.7618,200.4329,200.6493,3869.0
2022-04-21 12:30:00,231.79,232.1,231.79,231.91,6057.0,200.5714,200.8396,200.5714,200.6752,6057.0
2022-04-21 12:35:00,231.93,232.22,231.93,231.99,5345.0,200.6925,200.9435,200.6925,200.7444,5345.0
2022-04-21 12:40:00,232.03,232.04,231.87,232.01,4394.0,200.7791,200.7877,200.6406,200.7618,4394.0
2022-04-21 12:45:00,232.01,232.01,231.63,231.81,4111.0,200.7618,200.7618,200.4329,200.5887,4111.0
2022-04-21 12:50:00,231.81,231.92,231.61,231.81,5154.0,200.5887,200.6839,200.4156,200.5887,5154.0
2022-04-21 12:55:00,231.87,232.02,231.8,231.82,4700.0,200.6406,200.7704,200.58,200.5973,4700.0
2022-04-21 13:00:00,231.85,231.92,231.5,231.5,2136.0,200.6233,200.6839,200.3204,200.3204,2136.0
2022-04-21 13:05:00,231.44,231.53,231.25,231.46,2228.0,200.2685,200.3464,200.1041,200.2858,2228.0
2022-04-21 13:10:00,231.41,231.53,231.41,231.41,1700.0,200.2426,200.3464,200.2426,200.2426,1700.0
2022-04-21 13:15:00,231.41,231.46,231.0,231.14,4301.0,200.2426,200.2858,199.8878,200.0089,4301.0
2022-04-21 13:20:00,231.21,231.51,231.21,231.36,2883.0,200.0695,200.3291,200.0695,200.1993,2883.0
2022-04-21 13:25:00,231.27,231.84,231.2,231.65,3225.0,200.1214,200.6147,200.0609,200.4502,3225.0
2022-04-21 13:30:00,231.67,232.0,231.67,231.67,1997.0,200.4675,200.7531,200.4675,200.4675,1997.0
2022-04-21 13:35:00,231.6,231.79,231.45,231.5,2058.0,200.407,200.5714,200.2772,200.3204,2058.0
2022-04-21 13:40:00,231.52,231.67,231.4,231.46,2555.0,200.3378,200.4675,200.2339,200.2858,2555.0
2022-04-21 13:45:00,231.44,231.9,231.44,231.9,1817.0,200.2685,200.6666,200.2685,200.6666,1817.0
2022-04-21 13:50:00,231.84,231.89,231.78,231.82,1328.0,200.6147,200.6579,200.5627,200.5973,1328.0
2022-04-21 13:55:00,231.76,231.76,231.54,231.54,1400.0,200.5454,200.5454,200.3551,200.3551,1400.0
2022-04-21 14:00:00,231.53,231.53,231.27,231.28,2900.0,200.3464,200.3464,200.1214,200.1301,2900.0
2022-04-21 14:05:00,231.28,231.5,231.27,231.47,2282.0,200.1301,200.3204,200.1214,200.2945,2282.0
2022-04-21 14:10:00,231.45,231.73,231.36,231.65,2968.0,200.2772,200.5195,200.1993,200.4502,2968.0
2022-04-21 14:15:00,231.66,231.66,231.4,231.4,3641.0,200.4589,200.4589,200.2339,200.2339,3641.0
2022-04-21 14:20:00,231.61,231.78,231.23,231.37,34215.0,200.4156,200.5627,200.0868,200.208,34215.0
2022-04-21 14:25:00,231.41,231.67,230.67,230.74,25814.0,200.2426,200.4675,199.6022,199.6628,25814.0
2022-04-21 14:30:00,230.67,230.83,230.41,230.43,18671.0,199.6022,199.7407,199.3773,199.3946,18671.0
2022-04-21 14:35:00,230.45,230.82,230.3,230.46,72674.0,199.4119,199.732,199.2821,199.4205,72674.0
2022-04-21 14:40:00,230.46,230.47,230.03,230.19,14794.0,199.4205,199.4292,199.0484,199.1869,14794.0
2022-04-21 14:45:00,230.06,230.07,229.64,229.74,4990.0,199.0744,199.083,198.711,198.7975,4990.0
2022-04-21 14:50:00,229.78,230.06,229.78,229.93,5206.0,198.8321,199.0744,198.8321,198.9619,5206.0
2022-04-21 14:55:00,230.03,230.03,229.32,229.44,32758.0,199.0484,199.0484,198.4341,198.5379,32758.0
2022-04-21 15:00:00,229.47,229.49,229.01,229.08,21763.0,198.5639,198.5812,198.1658,198.2264,21763.0
2022-04-21 15:05:00,229.09,229.4,228.97,229.39,17226.0,198.235,198.5033,198.1312,198.4946,17226.0
2022-04-21 15:10:00,229.31,229.37,229.11,229.27,6546.0,198.4254,198.4773,198.2523,198.3908,6546.0
2022-04-21 15:15:00,229.27,229.84,229.24,229.73,12775.0,198.3908,198.884,198.3648,198.7888,12775.0
2022-04-21 15:20:00,229.72,229.86,229.24,229.24,13759.0,198.7802,198.9013,198.3648,198.3648,13759.0
2022-04-21 15:25:00,229.28,229.39,228.83,229.31,56850.0,198.3994,198.4946,198.0101,198.4254,56850.0
2022-04-21 15:30:00,229.31,229.31,228.54,228.58,33517.0,198.4254,198.4254,197.7591,197.7937,33517.0
2022-04-21 15:35:00,228.53,228.9,228.36,228.63,23343.0,197.7505,198.0706,197.6034,197.837,23343.0
2022-04-21 15:40:00,228.75,229.09,228.63,228.92,23580.0,197.9408,198.235,197.837,198.0879,23580.0
2022-04-21 15:45:00,228.91,228.91,228.45,228.45,22857.0,198.0793,198.0793,197.6812,197.6812,22857.0
2022-04-21 15:50:00,228.5,229.14,228.5,229.0,39556.0,197.7245,198.2783,197.7245,198.1572,39556.0
2022-04-21 15:55:00,228.98,229.08,228.15,228.32,115018.0,198.1399,198.2264,197.4216,197.5687,115018.0
2022-04-22 09:30:00,228.42,229.3,227.89,228.04,52387.0,197.6553,198.4168,197.1967,197.3265,52387.0
2022-04-22 09:35:00,228.0,228.11,227.42,227.42,4484.0,197.2918,197.387,196.79,196.79,4484.0
2022-04-22 09:40:00,227.43,228.02,227.23,227.23,4611.0,196.7986,197.3091,196.6255,196.6255,4611.0
2022-04-22 09:45:00,227.42,228.08,227.4,228.06,4902.0,196.79,197.3611,196.7727,197.3438,4902.0
2022-04-22 09:50:00,227.79,227.95,227.52,227.83,3417.0,197.1101,197.2486,196.8765,197.1447,3417.0
2022-04-22 09:55:00,227.68,227.71,227.05,227.23,3567.0,197.0149,197.0409,196.4698,196.6255,3567.0
2022-04-22 10:00:00,227.19,227.24,226.71,227.15,4048.0,196.5909,196.6342,196.1756,196.5563,4048.0
2022-04-22 10:05:00,227.27,228.03,227.27,227.54,3876.0,196.6602,197.3178,196.6602,196.8938,3876.0
2022-04-22 10:10:00,227.47,227.92,227.28,227.78,3124.0,196.8332,197.2226,196.6688,197.1015,3124.0
2022-04-22 10:15:00,227.6,227.84,227.51,227.66,4803.0,196.9457,197.1534,196.8678,196.9976,4803.0
2022-04-22 10:20:00,227.5,227.57,227.24,227.29,1700.0,196.8592,196.9198,196.6342,196.6775,1700.0
2022-04-22 10:25:00,227.27,227.33,227.01,227.03,3216.0,196.6602,196.7121,196.4352,196.4525,3216.0
2022-04-22 10:30:00,227.01,227.38,226.88,227.05,3929.0,196.4352,196.7553,196.3227,196.4698,3929.0
2022-04-22 10:35:00,226.95,227.05,226.45,226.45,6571.0,196.3833,196.4698,195.9506,195.9506,6571.0
2022-04-22 10:40:00,226.39,226.39,226.0,226.03,2212.0,195.8987,195.8987,195.5612,195.5872,2212.0
2022-04-22 10:45:00,226.12,226.22,225.75,225.97,6774.0,195.6651,195.7516,195.3449,195.5353,6774.0
2022-04-22 10:50:00,226.0,226.24,226.0,226.17,3943.0,195.5612,195.7689,195.5612,195.7083,3943.0
2022-04-22 10:55:00,226.24,226.61,226.14,226.21,4745.0,195.7689,196.0891,195.6824,195.7429,4745.0
2022-04-22 11:00:00,226.27,226.34,226.13,226.32,2608.0,195.7948,195.8554,195.6737,195.8381,2608.0
2022-04-22 11:05:00,226.21,226.59,226.05,226.5,2997.0,195.7429,196.0717,195.6045,195.9939,2997.0
2022-04-22 11:10:00,226.41,226.6,226.22,226.38,5795.0,195.916,196.0804,195.7516,195.89,5795.0
2022-04-22 11:15:00,226.44,226.47,226.0,226.0,10889.0,195.942,195.9679,195.5612,195.5612,10889.0
2022-04-22 11:20:00,226.06,226.14,225.88,226.06,5146.0,195.6131,195.6824,195.4574,195.6131,5146.0
2022-04-22 11:25:00,225.96,226.22,225.74,226.17,5001.0,195.5266,195.7516,195.3362,195.7083,5001.0
2022-04-22 11:30:00,226.17,226.17,225.45,225.55,10270.0,195.7083,195.7083,195.0853,195.1718,10270.0
2022-04-22 11:35:00,225.54,225.89,225.42,225.66,20381.0,195.1632,195.466,195.0593,195.267,20381.0
2022-04-22 11:40:00,225.73,225.73,225.24,225.38,4589.0,195.3276,195.3276,194.9036,195.0247,4589.0
2022-04-22 11:45:00,225.55,225.82,225.47,225.51,4817.0,195.1718,195.4055,195.1026,195.1372,4817.0
2022-04-22 11:50:00,225.48,225.6,225.43,225.48,3792.0,195.1112,195.2151,195.068,195.1112,3792.0
2022-04-22 11:55:00,225.48,225.8,225.48,225.61,4752.0,195.1112,195.3881,195.1112,195.2237,4752.0
2022-04-22 12:00:00,225.62,225.62,224.94,224.94,6363.0,195.2324,195.2324,194.644,194.644,6363.0
2022-04-22 12:05:00,225.0,225.19,224.91,225.19,3370.0,194.6959,194.8603,194.618,194.8603,3370.0
2022-04-22 12:10:00,225.29,225.61,225.2,225.61,27460.0,194.9468,195.2237,194.869,195.2237,27460.0
2022-04-22 12:15:00,225.59,225.72,225.31,225.51,11300.0,195.2064,195.3189,194.9641,195.1372,11300.0
2022-04-22 12:20:00,225.52,225.58,225.11,225.56,18429.0,195.1459,195.1978,194.7911,195.1805,18429.0
2022-04-22 12:25:00,225.55,225.91,225.55,225.91,9935.0,195.1718,195.4833,195.1718,195.4833,9935.0
2022-04-22 12:30:00,225.9,226.11,225.89,226.0,5276.0,195.4747,195.6564,195.466,195.5612,5276.0
2022-04-22 12:35:00,226.05,226.59,225.97,226.18,7750.0,195.6045,196.0717,195.5353,195.717,7750.0
2022-04-22 12:40:00,226.18,226.18,225.66,225.77,16065.0,195.717,195.717,195.267,195.3622,16065.0
2022-04-22 12:45:00,225.84,225.84,225.22,225.4,29216.0,195.4228,195.4228,194.8863,195.042,29216.0
2022-04-22 12:50:00,225.44,225.55,225.04,225.04,24973.0,195.0766,195.1718,194.7305,194.7305,24973.0
2022-04-22 12:55:00,225.08,225.2,224.98,225.03,30323.0,194.7651,194.869,194.6786,194.7219,30323.0
2022-04-22 13:00:00,225.01,225.07,224.83,225.07,14187.0,194.7046,194.7565,194.5488,194.7565,14187.0
2022-04-22 13:05:00,225.1,225.1,224.94,225.0,12916.0,194.7824,194.7824,194.644,194.6959,12916.0
2022-04-22 13:10:00,225.01,225.58,224.95,225.53,18402.0,194.7046,195.1978,194.6526,195.1545,18402.0
2022-04-22 13:15:00,225.53,226.06,225.51,225.86,3987.0,195.1545,195.6131,195.1372,195.4401,3987.0
2022-04-22 13:20:00,225.81,225.85,225.7,225.85,2780.0,195.3968,195.4314,195.3016,195.4314,2780.0
2022-04-22 13:25:00,225.83,226.11,225.82,226.01,6319.0,195.4141,195.6564,195.4055,195.5699,6319.0
2022-04-22 13:30:00,226.0,226.11,225.86,225.86,3696.0,195.5612,195.6564,195.4401,195.4401,3696.0
2022-04-22 13:35:00,225.72,225.72,225.16,225.21,2221.0,195.3189,195.3189,194.8343,194.8776,2221.0
2022-04-22 13:40:00,225.15,225.15,224.74,224.98,5255.0,194.8257,194.8257,194.4709,194.6786,5255.0
2022-04-22 13:45:00,224.99,225.04,224.88,224.89,3323.0,194.6872,194.7305,194.5921,194.6007,3323.0
2022-04-22 13:50:00,224.83,225.09,224.71,225.01,5423.0,194.5488,194.7738,194.445,194.7046,5423.0
2022-04-22 13:55:00,225.01,225.07,224.83,224.83,7054.0,194.7046,194.7565,194.5488,194.5488,7054.0
2022-04-22 14:00:00,224.91,224.99,224.89,224.9,1900.0,194.618,194.6872,194.6007,194.6094,1900.0
2022-04-22 14:05:00,224.8,225.04,224.77,224.9,3495.0,194.5228,194.7305,194.4969,194.6094,3495.0
2022-04-22 14:10:00,224.94,224.94,224.68,224.75,1300.0,194.644,194.644,194.419,194.4796,1300.0
2022-04-22 14:15:00,224.75,225.23,224.75,225.13,7698.0,194.4796,194.8949,194.4796,194.8084,7698.0
2022-04-22 14:20:00,225.07,225.07,224.75,224.75,4817.0,194.7565,194.7565,194.4796,194.4796,4817.0
2022-04-22 14:25:00,224.64,224.69,224.45,224.57,2609.0,194.3844,194.4276,194.22,194.3238,2609.0
2022-04-22 14:30:00,224.59,224.59,224.36,224.36,3725.0,194.3411,194.3411,194.1421,194.1421,3725.0
2022-04-22 14:35:00,224.36,224.43,224.23,224.43,2434.0,194.1421,194.2027,194.0296,194.2027,2434.0
2022-04-22 14:40:00,224.43,224.56,224.38,224.39,1900.0,194.2027,194.3152,194.1594,194.1681,1900.0
2022-04-22 14:45:00,224.43,224.45,224.35,224.39,2808.0,194.2027,194.22,194.1334,194.1681,2808.0
2022-04-22 14:50:00,224.33,224.33,224.04,224.09,3524.0,194.1161,194.1161,193.8652,193.9085,3524.0
2022-04-22 14:55:00,224.04,224.04,223.73,223.99,4134.0,193.8652,193.8652,193.5969,193.8219,4134.0
2022-04-22 15:00:00,223.93,223.95,223.59,223.71,5982.0,193.77,193.7873,193.4758,193.5796,5982.0
2022-04-22 15:05:00,223.73,224.18,223.71,224.01,8094.0,193.5969,193.9863,193.5796,193.8392,8094.0
2022-04-22 15:10:00,223.9,224.69,223.81,224.58,9301.0,193.7441,194.4276,193.6662,194.3325,9301.0
2022-04-22 15:15:00,224.47,224.89,224.42,224.72,5066.0,194.2373,194.6007,194.194,194.4536,5066.0
2022-04-22 15:20:00,224.77,224.78,224.21,224.3,4912.0,194.4969,194.5055,194.0123,194.0902,4912.0
2022-04-22 15:25:00,224.34,224.54,224.18,224.24,6368.0,194.1248,194.2979,193.9863,194.0383,6368.0
2022-04-22 15:30:00,224.26,225.03,224.26,224.91,8073.0,194.0556,194.7219,194.0556,194.618,8073.0
2022-04-22 15:35:00,224.91,225.1,224.65,225.0,21870.0,194.618,194.7824,194.393,194.6959,21870.0
2022-04-22 15:40:00,225.04,225.08,224.43,224.58,9576.0,194.7305,194.7651,194.2027,194.3325,9576.0
2022-04-22 15:45:00,224.57,224.63,224.02,224.03,8631.0,194.3238,194.3757,193.8479,193.8565,8631.0
2022-04-22 15:50:00,224.02,224.05,223.25,223.53,24009.0,193.8479,193.8738,193.1816,193.4239,24009.0
2022-04-22 15:55:00,223.51,223.62,222.4,222.91,265825.0,193.4066,193.5018,192.4461,192.8874,265825.0
2022-04-25 09:30:00,221.4,222.35,220.38,220.83,44307.0,191.5808,192.4028,190.6981,191.0875,44307.0
2022-04-25 09:35:00,221.17,221.21,219.33,219.79,27205.0,191.3817,191.4164,189.7896,190.1876,27205.0
2022-04-25 09:40:00,219.72,220.28,219.6,219.92,16575.0,190.127,190.6116,190.0232,190.3001,16575.0
2022-04-25 09:45:00,220.08,220.7,219.61,220.37,26910.0,190.4385,190.975,190.0318,190.6895,26910.0
2022-04-25 09:50:00,220.31,220.32,219.64,219.64,15347.0,190.6376,190.6462,190.0578,190.0578,15347.0
2022-04-25 09:55:00,219.56,219.72,219.08,219.08,6887.0,189.9886,190.127,189.5732,189.5732,6887.0
2022-04-25 10:00:00,219.09,219.28,218.1,218.18,31884.0,189.5819,189.7463,188.7252,188.7944,31884.0
2022-04-25 10:05:00,218.18,219.15,218.18,218.49,45892.0,188.7944,189.6338,188.7944,189.0627,45892.0
2022-04-25 10:10:00,218.52,219.05,218.16,218.17,22111.0,189.0887,189.5473,188.7771,188.7858,22111.0
2022-04-25 10:15:00,218.16,219.21,218.16,218.9,22933.0,188.7771,189.6857,188.7771,189.4175,22933.0
2022-04-25 10:20:00,218.9,218.97,218.36,218.88,22441.0,189.4175,189.478,188.9502,189.4002,22441.0
2022-04-25 10:25:00,218.96,219.14,218.15,218.19,43400.0,189.4694,189.6252,188.7685,188.8031,43400.0
2022-04-25 10:30:00,218.2,219.2,218.14,219.2,18364.0,188.8118,189.6771,188.7598,189.6771,18364.0
2022-04-25 10:35:00,219.16,219.7,218.88,218.91,11919.0,189.6425,190.1097,189.4002,189.4261,11919.0
2022-04-25 10:40:00,218.83,218.83,218.17,218.38,7546.0,189.3569,189.3569,188.7858,188.9675,7546.0
2022-04-25 10:45:00,218.47,219.39,218.47,219.25,7631.0,189.0454,189.8415,189.0454,189.7203,7631.0
2022-04-25 10:50:00,219.32,219.41,219.07,219.35,17007.0,189.7809,189.8588,189.5646,189.8069,17007.0
2022-04-25 10:55:00,219.51,219.69,218.91,218.94,20138.0,189.9453,190.1011,189.4261,189.4521,20138.0
2022-04-25 11:00:00,219.01,219.65,219.01,219.65,4100.0,189.5127,190.0665,189.5127,190.0665,4100.0
2022-04-25 11:05:00,219.71,219.85,219.15,219.19,11167.0,190.1184,190.2395,189.6338,189.6684,11167.0
2022-04-25 11:10:00,219.16,219.77,218.96,219.64,6927.0,189.6425,190.1703,189.4694,190.0578,6927.0
2022-04-25 11:15:00,219.52,219.52,219.05,219.33,4900.0,189.954,189.954,189.5473,189.7896,4900.0
2022-04-25 11:20:00,219.25,219.57,219.24,219.45,7960.0,189.7203,189.9972,189.7117,189.8934,7960.0
2022-04-25 11:25:00,219.43,219.81,219.19,219.28,12860.0,189.8761,190.2049,189.6684,189.7463,12860.0
2022-04-25 11:30:00,219.25,219.3,218.75,218.96,12844.0,189.7203,189.7636,189.2877,189.4694,12844.0
2022-04-25 11:35:00,219.13,219.41,219.1,219.18,4485.0,189.6165,189.8588,189.5905,189.6598,4485.0
2022-04-25 11:40:00,219.09,219.09,218.85,218.93,3361.0,189.5819,189.5819,189.3742,189.4434,3361.0
2022-04-25 11:45:00,218.87,218.87,218.0,218.29,8620.0,189.3915,189.3915,188.6387,188.8896,8620.0
2022-04-25 11:50:00,218.28,218.57,218.16,218.34,4900.0,188.881,189.1319,188.7771,188.9329,4900.0
2022-04-25 11:55:00,218.39,218.51,218.19,218.5,5148.0,188.9762,189.08,188.8031,189.0713,5148.0
2022-04-25 12:00:00,218.47,218.48,218.17,218.4,4405.0,189.0454,189.054,188.7858,188.9848,4405.0
2022-04-25 12:05:00,218.46,218.88,218.46,218.62,2852.0,189.0367,189.4002,189.0367,189.1752,2852.0
2022-04-25 12:10:00,218.64,218.79,218.37,218.38,5525.0,189.1925,189.3223,188.9589,188.9675,5525.0
2022-04-25 12:15:00,218.33,218.38,217.7,217.75,9090.0,188.9242,188.9675,188.3791,188.4224,9090.0
2022-04-25 12:20:00,217.84,218.42,217.59,218.42,7907.0,188.5002,189.0021,188.2839,189.0021,7907.0
2022-04-25 12:25:00,218.35,218.51,218.06,218.17,5000.0,188.9416,189.08,188.6906,188.7858,5000.0
2022-04-25 12:30:00,218.19,218.6,218.1,218.56,3736.0,188.8031,189.1579,188.7252,189.1233,3736.0
2022-04-25 12:35:00,218.6,218.89,218.4,218.74,5689.0,189.1579,189.4088,188.9848,189.279,5689.0
2022-04-25 12:40:00,218.72,218.73,218.1,218.1,4022.0,189.2617,189.2704,188.7252,188.7252,4022.0
2022-04-25 12:45:00,218.12,218.33,217.84,218.28,5152.0,188.7425,188.9242,188.5002,188.881,5152.0
2022-04-25 12:50:00,218.4,218.42,218.1,218.1,1457.0,188.9848,189.0021,188.7252,188.7252,1457.0
2022-04-25 12:55:00,218.05,218.2,217.85,218.16,2714.0,188.682,188.8118,188.5089,188.7771,2714.0
2022-04-25 13:00:00,218.17,218.25,217.51,217.59,3946.0,188.7858,188.855,188.2147,188.2839,3946.0
2022-04-25 13:05:00,217.64,218.25,217.57,218.25,7842.0,188.3272,188.855,188.2666,188.855,7842.0
2022-04-25 13:10:00,218.31,218.54,218.22,218.34,4950.0,188.9069,189.106,188.8291,188.9329,4950.0
2022-04-25 13:15:00,218.42,218.61,218.35,218.49,2236.0,189.0021,189.1665,188.9416,189.0627,2236.0
2022-04-25 13:20:00,218.52,218.72,218.52,218.68,1604.0,189.0887,189.2617,189.0887,189.2271,1604.0
2022-04-25 13:25:00,218.77,218.87,218.37,218.59,5256.0,189.305,189.3915,188.9589,189.1492,5256.0
2022-04-25 13:30:00,218.58,218.72,218.29,218.3,12942.0,189.1406,189.2617,188.8896,188.8983,12942.0
2022-04-25 13:35:00,218.2,218.23,217.94,218.03,4360.0,188.8118,188.8377,188.5868,188.6647,4360.0
2022-04-25 13:40:00,218.03,218.27,218.02,218.22,4140.0,188.6647,188.8723,188.656,188.8291,4140.0
2022-04-25 13:45:00,218.21,218.25,217.98,218.12,4454.0,188.8204,188.855,188.6214,188.7425,4454.0
2022-04-25 13:50:00,218.21,218.47,217.79,218.34,8611.0,188.8204,189.0454,188.457,188.9329,8611.0
2022-04-25 13:55:00,218.31,218.33,217.97,218.29,5577.0,188.9069,188.9242,188.6127,188.8896,5577.0
2022-04-25 14:00:00,218.39,218.41,218.14,218.18,3421.0,188.9762,188.9935,188.7598,188.7944,3421.0
2022-04-25 14:05:00,218.21,218.72,218.19,218.68,7139.0,188.8204,189.2617,188.8031,189.2271,7139.0
2022-04-25 14:10:00,218.74,218.89,218.61,218.89,7399.0,189.279,189.4088,189.1665,189.4088,7399.0
2022-04-25 14:15:00,219.03,219.05,218.83,218.83,22780.0,189.53,189.5473,189.3569,189.3569,22780.0
2022-04-25 14:20:00,218.84,219.16,218.66,219.16,5067.0,189.3656,189.6425,189.2098,189.6425,5067.0
2022-04-25 14:25:00,219.23,219.54,219.22,219.49,13105.0,189.703,189.9713,189.6944,189.928,13105.0
2022-04-25 14:30:00,219.57,219.63,219.49,219.49,18850.0,189.9972,190.0492,189.928,189.928,18850.0
2022-04-25 14:35:00,219.51,219.52,219.15,219.19,9307.0,189.9453,189.954,189.6338,189.6684,9307.0
2022-04-25 14:40:00,219.16,219.62,219.08,219.59,30544.0,189.6425,190.0405,189.5732,190.0145,30544.0
2022-04-25 14:45:00,219.67,220.09,219.63,220.01,26050.0,190.0838,190.4472,190.0492,190.378,26050.0
2022-04-25 14:50:00,220.0,220.0,219.69,220.0,4744.0,190.3693,190.3693,190.1011,190.3693,4744.0
2022-04-25 14:55:00,220.03,220.08,219.66,219.81,5397.0,190.3953,190.4385,190.0751,190.2049,5397.0
2022-04-25 15:00:00,219.79,219.92,219.57,219.67,3878.0,190.1876,190.3001,189.9972,190.0838,3878.0
2022-04-25 15:05:00,219.63,220.0,219.63,220.0,2263.0,190.0492,190.3693,190.0492,190.3693,2263.0
2022-04-25 15:10:00,219.95,220.05,219.82,220.0,8448.0,190.3261,190.4126,190.2136,190.3693,8448.0
2022-04-25 15:15:00,220.03,220.25,219.92,220.21,34348.0,190.3953,190.5857,190.3001,190.551,34348.0
2022-04-25 15:20:00,220.24,220.5,220.06,220.17,50714.0,190.577,190.802,190.4212,190.5164,50714.0
2022-04-25 15:25:00,220.15,220.63,220.06,220.63,17142.0,190.4991,190.9145,190.4212,190.9145,17142.0
2022-04-25 15:30:00,220.59,220.99,220.55,220.75,14098.0,190.8799,191.226,190.8452,191.0183,14098.0
2022-04-25 15:35:00,220.75,221.39,220.74,221.36,8388.0,191.0183,191.5721,191.0097,191.5462,8388.0
2022-04-25 15:40:00,221.38,221.45,220.84,221.29,11523.0,191.5635,191.624,191.0962,191.4856,11523.0
2022-04-25 15:45:00,221.24,221.73,221.23,221.56,13226.0,191.4423,191.8663,191.4337,191.7192,13226.0
2022-04-25 15:50:00,221.57,221.89,221.08,221.3,39132.0,191.7279,192.0048,191.3039,191.4942,39132.0
2022-04-25 15:55:00,221.32,221.62,221.32,221.51,64496.0,191.5115,191.7711,191.5115,191.6759,64496.0
2022-04-26 09:30:00,221.95,221.95,220.41,221.37,21127.0,192.0567,192.0567,190.7241,191.5548,21127.0
2022-04-26 09:35:00,221.67,221.74,221.13,221.25,13756.0,191.8144,191.875,191.3471,191.451,13756.0
2022-04-26 09:40:00,221.22,221.47,220.62,220.68,12983.0,191.425,191.6413,190.9058,190.9577,12983.0
2022-04-26 09:45:00,220.77,221.02,220.43,220.43,6930.0,191.0356,191.2519,190.7414,190.7414,6930.0
2022-04-26 09:50:00,220.38,220.88,220.23,220.66,7978.0,190.6981,191.1308,190.5683,190.9404,7978.0
2022-04-26 09:55:00,220.55,221.08,220.49,220.97,4812.0,190.8452,191.3039,190.7933,191.2087,4812.0
2022-04-26 10:00:00,221.17,221.17,220.63,220.91,4231.0,191.3817,191.3817,190.9145,191.1568,4231.0
2022-04-26 10:05:00,220.93,220.94,220.48,220.81,7935.0,191.1741,191.1827,190.7847,191.0702,7935.0
2022-04-26 10:10:00,220.84,220.92,220.05,220.18,10319.0,191.0962,191.1654,190.4126,190.5251,10319.0
2022-04-26 10:15:00,220.14,220.14,219.38,219.6,7535.0,190.4905,190.4905,189.8328,190.0232,7535.0
2022-04-26 10:20:00,219.36,219.71,219.1,219.69,15849.0,189.8155,190.1184,189.5905,190.1011,15849.0
2022-04-26 10:25:00,219.59,219.76,219.32,219.54,8535.0,190.0145,190.1616,189.7809,189.9713,8535.0
2022-04-26 10:30:00,219.61,219.94,219.46,219.92,7221.0,190.0318,190.3174,189.9021,190.3001,7221.0
2022-04-26 10:35:00,219.84,219.92,219.16,219.44,6059.0,190.2309,190.3001,189.6425,189.8847,6059.0
2022-04-26 10:40:00,219.26,219.31,218.88,219.31,4600.0,189.729,189.7723,189.4002,189.7723,4600.0
2022-04-26 10:45:00,219.47,219.89,219.3,219.89,4490.0,189.9107,190.2741,189.7636,190.2741,4490.0
2022-04-26 10:50:00,219.86,221.07,219.8,220.5,7500.0,190.2482,191.2952,190.1963,190.802,7500.0
2022-04-26 10:55:00,220.21,220.24,219.63,219.94,5616.0,190.551,190.577,190.0492,190.3174,5616.0
2022-04-26 11:00:00,219.62,219.9,219.26,219.77,5364.0,190.0405,190.2828,189.729,190.1703,5364.0
2022-04-26 11:05:00,219.73,219.8,219.47,219.51,10073.0,190.1357,190.1963,189.9107,189.9453,10073.0
2022-04-26 11:10:00,219.24,219.88,219.24,219.84,4930.0,189.7117,190.2655,189.7117,190.2309,4930.0
2022-04-26 11:15:00,219.75,219.75,218.96,219.13,6729.0,190.153,190.153,189.4694,189.6165,6729.0
2022-04-26 11:20:00,219.09,219.35,218.96,219.06,3820.0,189.5819,189.8069,189.4694,189.5559,3820.0
2022-04-26 11:25:00,218.99,219.23,218.88,219.05,5328.0,189.4954,189.703,189.4002,189.5473,5328.0
2022-04-26 11:30:00,219.05,219.15,218.39,218.71,15348.0,189.5473,189.6338,188.9762,189.2531,15348.0
2022-04-26 11:35:00,218.74,218.79,218.39,218.71,4350.0,189.279,189.3223,188.9762,189.2531,4350.0
2022-04-26 11:40:00,218.7,218.99,218.47,218.97,5291.0,189.2444,189.4954,189.0454,189.478,5291.0
2022-04-26 11:45:00,218.98,219.26,218.9,219.26,4433.0,189.4867,189.729,189.4175,189.729,4433.0
2022-04-26 11:50:00,219.26,219.31,219.08,219.08,2784.0,189.729,189.7723,189.5732,189.5732,2784.0
2022-04-26 11:55:00,219.05,219.15,218.88,218.88,6787.0,189.5473,189.6338,189.4002,189.4002,6787.0
2022-04-26 12:00:00,218.77,218.88,218.26,218.3,18708.0,189.305,189.4002,188.8637,188.8983,18708.0
2022-04-26 12:05:00,218.26,218.4,217.97,218.15,39127.0,188.8637,188.9848,188.6127,188.7685,39127.0
2022-04-26 12:10:00,218.19,218.19,217.84,218.03,15812.0,188.8031,188.8031,188.5002,188.6647,15812.0
2022-04-26 12:15:00,218.07,218.12,217.91,218.06,29811.0,188.6993,188.7425,188.5608,188.6906,29811.0
2022-04-26 12:20:00,218.11,218.12,217.79,218.0,24167.0,188.7339,188.7425,188.457,188.6387,24167.0
2022-04-26 12:25:00,217.97,218.16,217.88,217.98,24793.0,188.6127,188.7771,188.5349,188.6214,24793.0
2022-04-26 12:30:00,217.92,218.09,217.81,217.92,8539.0,188.5695,188.7166,188.4743,188.5695,8539.0
2022-04-26 12:35:00,217.93,218.05,217.36,217.54,8507.0,188.5781,188.682,188.0849,188.2406,8507.0
2022-04-26 12:40:00,217.48,217.51,217.32,217.49,6222.0,188.1887,188.2147,188.0503,188.1974,6222.0
2022-04-26 12:45:00,217.41,217.41,216.75,216.78,5282.0,188.1282,188.1282,187.557,187.583,5282.0
2022-04-26 12:50:00,216.77,217.07,216.67,216.95,3132.0,187.5744,187.8339,187.4878,187.7301,3132.0
2022-04-26 12:55:00,217.12,217.61,217.11,217.53,3211.0,187.8772,188.3012,187.8686,188.232,3211.0
2022-04-26 13:00:00,217.48,217.48,216.68,216.69,7309.0,188.1887,188.1887,187.4965,187.5051,7309.0
2022-04-26 13:05:00,216.8,216.83,216.57,216.79,5335.0,187.6003,187.6263,187.4013,187.5917,5335.0
2022-04-26 13:10:00,216.78,216.97,216.63,216.67,7381.0,187.583,187.7474,187.4532,187.4878,7381.0
2022-04-26 13:15:00,216.58,216.65,216.3,216.3,5560.0,187.4099,187.4705,187.1677,187.1677,5560.0
2022-04-26 13:20:00,216.26,216.32,216.06,216.06,4913.0,187.133,187.185,186.96,186.96,4913.0
2022-04-26 13:25:00,216.01,216.18,215.86,215.89,6052.0,186.9167,187.0638,186.7869,186.8129,6052.0
2022-04-26 13:30:00,215.83,215.96,215.62,215.75,3921.0,186.761,186.8734,186.5792,186.6917,3921.0
2022-04-26 13:35:00,215.71,215.96,215.48,215.96,4683.0,186.6571,186.8734,186.4581,186.8734,4683.0
2022-04-26 13:40:00,216.03,216.99,216.03,216.66,10283.0,186.934,187.7647,186.934,187.4792,10283.0
2022-04-26 13:45:00,216.71,216.75,216.46,216.75,8605.0,187.5224,187.557,187.3061,187.557,8605.0
2022-04-26 13:50:00,216.72,216.74,216.45,216.45,5465.0,187.5311,187.5484,187.2975,187.2975,5465.0
2022-04-26 13:55:00,216.5,216.5,216.0,216.07,4657.0,187.3407,187.3407,186.9081,186.9686,4657.0
2022-04-26 14:00:00,216.07,216.31,215.97,216.24,5761.0,186.9686,187.1763,186.8821,187.1157,5761.0
2022-04-26 14:05:00,216.25,216.31,215.79,215.89,9292.0,187.1244,187.1763,186.7263,186.8129,9292.0
2022-04-26 14:10:00,215.89,216.03,215.74,215.91,8386.0,186.8129,186.934,186.6831,186.8302,8386.0
2022-04-26 14:15:00,215.82,216.08,215.46,215.88,17259.0,186.7523,186.9773,186.4408,186.8042,17259.0
2022-04-26 14:20:00,215.92,216.16,215.79,215.79,16543.0,186.8388,187.0465,186.7263,186.7263,16543.0
2022-04-26 14:25:00,215.8,215.92,215.54,215.84,6457.0,186.735,186.8388,186.51,186.7696,6457.0
2022-04-26 14:30:00,215.77,215.96,215.58,215.73,11289.0,186.709,186.8734,186.5446,186.6744,11289.0
2022-04-26 14:35:00,215.77,216.05,215.77,215.86,11450.0,186.709,186.9513,186.709,186.7869,11450.0
2022-04-26 14:40:00,215.8,216.03,215.75,215.94,8987.0,186.735,186.934,186.6917,186.8561,8987.0
2022-04-26 14:45:00,215.89,215.89,215.6,215.83,7927.0,186.8129,186.8129,186.5619,186.761,7927.0
2022-04-26 14:50:00,215.72,216.03,215.71,216.02,4722.0,186.6658,186.934,186.6571,186.9254,4722.0
2022-04-26 14:55:00,215.99,216.06,215.89,215.98,22227.0,186.8994,186.96,186.8129,186.8908,22227.0
2022-04-26 15:00:00,216.0,216.12,215.57,215.58,32521.0,186.9081,187.0119,186.536,186.5446,32521.0
2022-04-26 15:05:00,215.52,215.88,215.03,215.88,45493.0,186.4927,186.8042,186.0687,186.8042,45493.0
2022-04-26 15:10:00,215.8,216.03,215.0,215.01,13728.0,186.735,186.934,186.0427,186.0514,13728.0
2022-04-26 15:15:00,214.99,215.01,214.28,214.33,9311.0,186.0341,186.0514,185.4197,185.463,9311.0
2022-04-26 15:20:00,214.34,214.82,214.29,214.62,7760.0,185.4716,185.887,185.4284,185.7139,7760.0
2022-04-26 15:25:00,214.62,214.66,214.2,214.34,12097.0,185.7139,185.7485,185.3505,185.4716,12097.0
2022-04-26 15:30:00,214.41,214.44,213.75,213.84,19470.0,185.5322,185.5582,184.9611,185.039,19470.0
2022-04-26 15:35:00,213.84,214.04,213.76,213.96,15958.0,185.039,185.212,184.9698,185.1428,15958.0
2022-04-26 15:40:00,214.0,214.23,213.82,214.09,53809.0,185.1774,185.3765,185.0217,185.2553,53809.0
2022-04-26 15:45:00,214.09,214.19,213.76,213.96,56567.0,185.2553,185.3418,184.9698,185.1428,56567.0
2022-04-26 15:50:00,213.99,214.21,213.69,213.87,150126.0,185.1688,185.3591,184.9092,185.0649,150126.0
2022-04-26 15:55:00,213.86,213.92,213.14,213.22,102857.0,185.0563,185.1082,184.4333,184.5025,102857.0
2022-04-27 09:30:00,217.49,223.05,214.78,218.24,32625.0,188.1974,193.0085,185.8524,188.8464,32625.0
2022-04-27 09:35:00,218.64,219.04,215.36,215.59,13643.0,189.1925,189.5386,186.3543,186.5533,13643.0
2022-04-27 09:40:00,216.33,219.03,216.32,218.66,23085.0,187.1936,189.53,187.185,189.2098,23085.0
2022-04-27 09:45:00,218.96,221.7,218.96,221.5,16464.0,189.4694,191.8404,189.4694,191.6673,16464.0
2022-04-27 09:50:00,221.59,222.42,220.97,221.77,14496.0,191.7452,192.4634,191.2087,191.9009,14496.0
2022-04-27 09:55:00,221.77,223.64,221.67,223.49,28186.0,191.9009,193.5191,191.8144,193.3893,28186.0
2022-04-27 10:00:00,223.49,224.7,222.9,224.53,30751.0,193.3893,194.4363,192.8787,194.2892,30751.0
2022-04-27 10:05:00,224.55,225.37,223.03,225.06,31299.0,194.3065,195.0161,192.9912,194.7478,31299.0
2022-04-27 10:10:00,225.17,225.17,224.2,224.48,30567.0,194.843,194.843,194.0036,194.2459,30567.0
2022-04-27 10:15:00,224.43,224.49,223.22,223.65,15556.0,194.2027,194.2546,193.1556,193.5277,15556.0
2022-04-27 10:20:00,223.76,224.73,223.57,224.58,27128.0,193.6229,194.4623,193.4585,194.3325,27128.0
2022-04-27 10:25:00,224.58,225.14,224.46,225.07,36891.0,194.3325,194.817,194.2286,194.7565,36891.0
2022-04-27 10:30:00,225.09,225.83,224.84,225.73,18122.0,194.7738,195.4141,194.5574,195.3276,18122.0
2022-04-27 10:35:00,225.74,226.74,225.72,226.74,19182.0,195.3362,196.2015,195.3189,196.2015,19182.0
2022-04-27 10:40:00,226.81,227.37,225.67,225.84,21335.0,196.2621,196.7467,195.2757,195.4228,21335.0
2022-04-27 10:45:00,225.84,226.58,225.06,226.43,14081.0,195.4228,196.0631,194.7478,195.9333,14081.0
2022-04-27 10:50:00,226.33,226.81,225.87,226.55,9671.0,195.8468,196.2621,195.4487,196.0371,9671.0
2022-04-27 10:55:00,226.7,227.37,226.26,226.26,20060.0,196.1669,196.7467,195.7862,195.7862,20060.0
2022-04-27 11:00:00,226.42,226.93,224.98,225.91,17394.0,195.9246,196.366,194.6786,195.4833,17394.0
2022-04-27 11:05:00,225.94,226.08,225.1,225.49,11297.0,195.5093,195.6304,194.7824,195.1199,11297.0
2022-04-27 11:10:00,225.44,226.87,225.4,225.78,13234.0,195.0766,196.314,195.042,195.3708,13234.0
2022-04-27 11:15:00,225.76,226.52,225.72,226.07,12808.0,195.3535,196.0112,195.3189,195.6218,12808.0
2022-04-27 11:20:00,226.06,226.29,225.59,225.86,11465.0,195.6131,195.8122,195.2064,195.4401,11465.0
2022-04-27 11:25:00,225.89,226.98,225.86,226.48,9293.0,195.466,196.4092,195.4401,195.9766,9293.0
2022-04-27 11:30:00,226.48,226.87,226.17,226.74,19432.0,195.9766,196.314,195.7083,196.2015,19432.0
2022-04-27 11:35:00,226.63,226.86,226.6,226.72,10180.0,196.1064,196.3054,196.0804,196.1842,10180.0
2022-04-27 11:40:00,226.75,226.83,226.19,226.62,11464.0,196.2102,196.2794,195.7256,196.0977,11464.0
2022-04-27 11:45:00,226.55,226.63,225.98,225.99,8048.0,196.0371,196.1064,195.5439,195.5526,8048.0
2022-04-27 11:50:00,226.04,226.5,225.71,226.32,10287.0,195.5958,195.9939,195.3103,195.8381,10287.0
2022-04-27 11:55:00,226.12,226.31,225.91,226.03,7918.0,195.6651,195.8295,195.4833,195.5872,7918.0
2022-04-27 12:00:00,226.11,226.21,225.26,225.38,7851.0,195.6564,195.7429,194.9209,195.0247,7851.0
2022-04-27 12:05:00,225.4,225.82,225.12,225.39,10658.0,195.042,195.4055,194.7997,195.0334,10658.0
2022-04-27 12:10:00,225.34,226.16,225.28,225.94,12524.0,194.9901,195.6997,194.9382,195.5093,12524.0
2022-04-27 12:15:00,225.93,225.95,225.56,225.73,4280.0,195.5006,195.5179,195.1805,195.3276,4280.0
2022-04-27 12:20:00,225.87,226.65,225.83,226.45,5569.0,195.4487,196.1237,195.4141,195.9506,5569.0
2022-04-27 12:25:00,226.5,226.91,226.45,226.74,5625.0,195.9939,196.3486,195.9506,196.2015,5625.0
2022-04-27 12:30:00,226.81,227.01,226.31,226.31,10793.0,196.2621,196.4352,195.8295,195.8295,10793.0
2022-04-27 12:35:00,226.18,226.63,226.08,226.45,5255.0,195.717,196.1064,195.6304,195.9506,5255.0
2022-04-27 12:40:00,226.46,227.46,226.42,227.46,5461.0,195.9593,196.8246,195.9246,196.8246,5461.0
2022-04-27 12:45:00,227.4,227.46,226.89,226.89,5084.0,196.7727,196.8246,196.3313,196.3313,5084.0
2022-04-27 12:50:00,226.91,227.24,226.8,227.09,9252.0,196.3486,196.6342,196.2535,196.5044,9252.0
2022-04-27 12:55:00,227.1,227.16,226.62,226.84,9893.0,196.5131,196.565,196.0977,196.2881,9893.0
2022-04-27 13:00:00,226.72,227.38,226.55,227.14,6898.0,196.1842,196.7553,196.0371,196.5477,6898.0
2022-04-27 13:05:00,227.24,227.32,226.64,226.66,3222.0,196.6342,196.7034,196.115,196.1323,3222.0
2022-04-27 13:10:00,226.88,226.9,226.6,226.69,9370.0,196.3227,196.34,196.0804,196.1583,9370.0
2022-04-27 13:15:00,226.67,226.98,226.26,226.98,8168.0,196.141,196.4092,195.7862,196.4092,8168.0
2022-04-27 13:20:00,226.76,227.49,226.76,227.4,6955.0,196.2189,196.8505,196.2189,196.7727,6955.0
2022-04-27 13:25:00,227.5,227.84,227.18,227.65,8332.0,196.8592,197.1534,196.5823,196.989,8332.0
2022-04-27 13:30:00,227.67,227.76,227.4,227.53,4002.0,197.0063,197.0842,196.7727,196.8851,4002.0
2022-04-27 13:35:00,227.65,227.71,227.25,227.38,6807.0,196.989,197.0409,196.6429,196.7553,6807.0
2022-04-27 13:40:00,227.35,227.71,227.25,227.3,5201.0,196.7294,197.0409,196.6429,196.6861,5201.0
2022-04-27 13:45:00,227.34,227.66,227.2,227.27,5507.0,196.7207,196.9976,196.5996,196.6602,5507.0
2022-04-27 13:50:00,227.29,227.39,227.01,227.11,8226.0,196.6775,196.764,196.4352,196.5217,8226.0
2022-04-27 13:55:00,227.08,227.37,227.0,227.35,6105.0,196.4958,196.7467,196.4265,196.7294,6105.0
2022-04-27 14:00:00,227.33,227.98,227.27,227.94,5753.0,196.7121,197.2745,196.6602,197.2399,5753.0
2022-04-27 14:05:00,228.02,228.45,227.82,228.06,6916.0,197.3091,197.6812,197.1361,197.3438,6916.0
2022-04-27 14:10:00,228.03,228.23,227.62,228.21,6410.0,197.3178,197.4909,196.963,197.4736,6410.0
2022-04-27 14:15:00,228.15,228.16,227.72,228.02,7744.0,197.4216,197.4303,197.0496,197.3091,7744.0
2022-04-27 14:20:00,228.02,228.31,227.94,227.94,5117.0,197.3091,197.5601,197.2399,197.2399,5117.0
2022-04-27 14:25:00,227.87,227.95,227.56,227.65,7125.0,197.1794,197.2486,196.9111,196.989,7125.0
2022-04-27 14:30:00,227.6,227.72,227.22,227.6,7690.0,196.9457,197.0496,196.6169,196.9457,7690.0
2022-04-27 14:35:00,227.42,227.74,227.08,227.38,6739.0,196.79,197.0669,196.4958,196.7553,6739.0
2022-04-27 14:40:00,227.42,227.92,227.25,227.55,5551.0,196.79,197.2226,196.6429,196.9025,5551.0
2022-04-27 14:45:00,227.57,227.7,227.01,227.23,5653.0,196.9198,197.0322,196.4352,196.6255,5653.0
2022-04-27 14:50:00,227.26,227.26,226.92,226.97,6224.0,196.6515,196.6515,196.3573,196.4006,6224.0
2022-04-27 14:55:00,226.97,226.97,226.42,226.51,8853.0,196.4006,196.4006,195.9246,196.0025,8853.0
2022-04-27 15:00:00,226.48,226.52,225.82,225.98,7733.0,195.9766,196.0112,195.4055,195.5439,7733.0
2022-04-27 15:05:00,225.92,226.44,225.8,226.28,9300.0,195.492,195.942,195.3881,195.8035,9300.0
2022-04-27 15:10:00,226.32,226.68,226.11,226.49,7072.0,195.8381,196.1496,195.6564,195.9852,7072.0
2022-04-27 15:15:00,226.71,226.85,226.48,226.72,10187.0,196.1756,196.2967,195.9766,196.1842,10187.0
2022-04-27 15:20:00,226.74,226.8,226.19,226.32,9098.0,196.2015,196.2535,195.7256,195.8381,9098.0
2022-04-27 15:25:00,226.49,226.8,226.34,226.58,10015.0,195.9852,196.2535,195.8554,196.0631,10015.0
2022-04-27 15:30:00,226.53,227.13,226.41,226.74,17212.0,196.0198,196.539,195.916,196.2015,17212.0
2022-04-27 15:35:00,226.74,226.8,225.97,226.09,12419.0,196.2015,196.2535,195.5353,195.6391,12419.0
2022-04-27 15:40:00,226.17,226.5,226.01,226.24,27820.0,195.7083,195.9939,195.5699,195.7689,27820.0
2022-04-27 15:45:00,226.36,226.39,225.89,226.08,36315.0,195.8727,195.8987,195.466,195.6304,36315.0
2022-04-27 15:50:00,226.02,226.39,225.45,226.27,50204.0,195.5785,195.8987,195.0853,195.7948,50204.0
2022-04-27 15:55:00,226.28,226.42,225.91,226.08,114028.0,195.8035,195.9246,195.4833,195.6304,114028.0
2022-04-28 09:30:00,226.11,226.64,224.5,225.41,39149.0,195.6564,196.115,194.2632,195.0507,39149.0
2022-04-28 09:35:00,225.48,226.15,224.97,225.76,9807.0,195.1112,195.691,194.6699,195.3535,9807.0
2022-04-28 09:40:00,225.48,226.57,224.8,226.22,31785.0,195.1112,196.0544,194.5228,195.7516,31785.0
2022-04-28 09:45:00,226.39,226.66,226.01,226.59,17279.0,195.8987,196.1323,195.5699,196.0717,17279.0
2022-04-28 09:50:00,226.59,227.2,226.58,227.18,9836.0,196.0717,196.5996,196.0631,196.5823,9836.0
2022-04-28 09:55:00,227.24,227.24,226.38,227.05,9280.0,196.6342,196.6342,195.89,196.4698,9280.0
2022-04-28 10:00:00,226.93,226.93,225.86,225.97,7552.0,196.366,196.366,195.4401,195.5353,7552.0
2022-04-28 10:05:00,225.95,226.67,225.95,226.61,3547.0,195.5179,196.141,195.5179,196.0891,3547.0
2022-04-28 10:10:00,226.98,227.25,226.69,226.81,11299.0,196.4092,196.6429,196.1583,196.2621,11299.0
2022-04-28 10:15:00,226.53,226.95,226.39,226.89,6782.0,196.0198,196.3833,195.8987,196.3313,6782.0
2022-04-28 10:20:00,226.93,228.12,226.53,228.12,9365.0,196.366,197.3957,196.0198,197.3957,9365.0
2022-04-28 10:25:00,228.12,228.12,226.83,227.13,6860.0,197.3957,197.3957,196.2794,196.539,6860.0
2022-04-28 10:30:00,227.1,227.49,226.9,226.9,7000.0,196.5131,196.8505,196.34,196.34,7000.0
2022-04-28 10:35:00,226.97,227.28,226.89,227.01,10326.0,196.4006,196.6688,196.3313,196.4352,10326.0
2022-04-28 10:40:00,226.92,226.93,225.92,226.11,20859.0,196.3573,196.366,195.492,195.6564,20859.0
2022-04-28 10:45:00,226.03,226.12,225.38,225.8,7939.0,195.5872,195.6651,195.0247,195.3881,7939.0
2022-04-28 10:50:00,225.8,226.26,225.55,226.15,7319.0,195.3881,195.7862,195.1718,195.691,7319.0
2022-04-28 10:55:00,225.99,226.6,225.99,226.1,8745.0,195.5526,196.0804,195.5526,195.6477,8745.0
2022-04-28 11:00:00,226.03,226.36,225.88,226.29,6465.0,195.5872,195.8727,195.4574,195.8122,6465.0
2022-04-28 11:05:00,226.31,226.61,226.25,226.53,6481.0,195.8295,196.0891,195.7775,196.0198,6481.0
2022-04-28 11:10:00,226.53,226.56,226.23,226.32,4472.0,196.0198,196.0458,195.7602,195.8381,4472.0
2022-04-28 11:15:00,226.31,226.31,224.7,224.7,8946.0,195.8295,195.8295,194.4363,194.4363,8946.0
2022-04-28 11:20:00,224.85,225.16,224.32,225.16,9091.0,194.5661,194.8343,194.1075,194.8343,9091.0
2022-04-28 11:25:00,225.09,225.18,224.5,224.8,7849.0,194.7738,194.8517,194.2632,194.5228,7849.0
2022-04-28 11:30:00,224.73,225.05,224.53,225.04,7764.0,194.4623,194.7392,194.2892,194.7305,7764.0
2022-04-28 11:35:00,225.0,225.15,224.47,224.47,5553.0,194.6959,194.8257,194.2373,194.2373,5553.0
2022-04-28 11:40:00,224.41,224.41,224.02,224.23,4117.0,194.1854,194.1854,193.8479,194.0296,4117.0
2022-04-28 11:45:00,224.29,224.33,223.96,224.13,3843.0,194.0815,194.1161,193.796,193.9431,3843.0
2022-04-28 11:50:00,224.31,224.61,223.98,224.18,8466.0,194.0988,194.3584,193.8133,193.9863,8466.0
2022-04-28 11:55:00,223.98,224.52,223.98,224.52,3799.0,193.8133,194.2805,193.8133,194.2805,3799.0
2022-04-28 12:00:00,224.45,224.45,223.47,223.6,25763.0,194.22,194.22,193.372,193.4845,25763.0
2022-04-28 12:05:00,223.55,223.55,222.71,223.05,8368.0,193.4412,193.4412,192.7143,193.0085,8368.0
2022-04-28 12:10:00,223.16,223.68,223.0,223.58,7481.0,193.1037,193.5537,192.9653,193.4671,7481.0
2022-04-28 12:15:00,223.58,223.85,223.56,223.85,7353.0,193.4671,193.7008,193.4498,193.7008,7353.0
2022-04-28 12:20:00,223.73,223.73,222.96,223.17,20416.0,193.5969,193.5969,192.9307,193.1124,20416.0
2022-04-28 12:25:00,223.2,223.29,222.92,223.06,8711.0,193.1383,193.2162,192.896,193.0172,8711.0
2022-04-28 12:30:00,223.03,223.47,223.03,223.31,14182.0,192.9912,193.372,192.9912,193.2335,14182.0
2022-04-28 12:35:00,223.34,223.56,223.12,223.46,20557.0,193.2595,193.4498,193.0691,193.3633,20557.0
2022-04-28 12:40:00,223.48,223.65,223.3,223.6,14174.0,193.3806,193.5277,193.2249,193.4845,14174.0
2022-04-28 12:45:00,223.61,223.88,223.45,223.45,17442.0,193.4931,193.7267,193.3547,193.3547,17442.0
2022-04-28 12:50:00,223.39,223.39,222.98,222.99,4809.0,193.3027,193.3027,192.948,192.9566,4809.0
2022-04-28 12:55:00,222.99,223.32,222.84,223.23,6829.0,192.9566,193.2422,192.8268,193.1643,6829.0
2022-04-28 13:00:00,223.23,223.23,222.78,222.9,6703.0,193.1643,193.1643,192.7749,192.8787,6703.0
2022-04-28 13:05:00,222.93,223.93,222.93,223.93,4437.0,192.9047,193.77,192.9047,193.77,4437.0
2022-04-28 13:10:00,224.05,224.79,224.04,224.75,3424.0,193.8738,194.5142,193.8652,194.4796,3424.0
2022-04-28 13:15:00,224.85,225.35,224.85,225.3,3673.0,194.5661,194.9988,194.5661,194.9555,3673.0
2022-04-28 13:20:00,225.3,225.3,224.58,224.96,4974.0,194.9555,194.9555,194.3325,194.6613,4974.0
2022-04-28 13:25:00,224.77,224.84,224.57,224.69,2111.0,194.4969,194.5574,194.3238,194.4276,2111.0
2022-04-28 13:30:00,224.76,224.78,224.17,224.29,3879.0,194.4882,194.5055,193.9777,194.0815,3879.0
2022-04-28 13:35:00,224.39,224.7,224.3,224.7,3863.0,194.1681,194.4363,194.0902,194.4363,3863.0
2022-04-28 13:40:00,224.61,224.61,224.01,224.2,3016.0,194.3584,194.3584,193.8392,194.0036,3016.0
2022-04-28 13:45:00,224.28,225.04,224.28,224.94,3136.0,194.0729,194.7305,194.0729,194.644,3136.0
2022-04-28 13:50:00,224.94,225.01,224.3,224.53,6057.0,194.644,194.7046,194.0902,194.2892,6057.0
2022-04-28 13:55:00,224.56,224.74,224.34,224.74,3850.0,194.3152,194.4709,194.1248,194.4709,3850.0
2022-04-28 14:00:00,224.78,224.85,224.61,224.71,3729.0,194.5055,194.5661,194.3584,194.445,3729.0
2022-04-28 14:05:00,224.7,225.21,224.7,225.12,5032.0,194.4363,194.8776,194.4363,194.7997,5032.0
2022-04-28 14:10:00,225.0,225.11,224.76,224.76,2490.0,194.6959,194.7911,194.4882,194.4882,2490.0
2022-04-28 14:15:00,224.81,224.89,224.54,224.82,6524.0,194.5315,194.6007,194.2979,194.5401,6524.0
2022-04-28 14:20:00,224.78,224.89,224.6,224.89,4486.0,194.5055,194.6007,194.3498,194.6007,4486.0
2022-04-28 14:25:00,224.82,225.22,224.76,225.22,4707.0,194.5401,194.8863,194.4882,194.8863,4707.0
2022-04-28 14:30:00,225.28,225.58,224.89,224.94,8420.0,194.9382,195.1978,194.6007,194.644,8420.0
2022-04-28 14:35:00,224.87,224.87,224.49,224.49,2420.0,194.5834,194.5834,194.2546,194.2546,2420.0
2022-04-28 14:40:00,224.53,224.93,224.45,224.85,5046.0,194.2892,194.6353,194.22,194.5661,5046.0
2022-04-28 14:45:00,224.96,225.02,224.77,224.98,4605.0,194.6613,194.7132,194.4969,194.6786,4605.0
2022-04-28 14:50:00,224.95,225.08,224.82,224.83,3012.0,194.6526,194.7651,194.5401,194.5488,3012.0
2022-04-28 14:55:00,224.74,225.04,224.74,225.04,7550.0,194.4709,194.7305,194.4709,194.7305,7550.0
2022-04-28 15:00:00,224.92,225.71,224.92,225.37,8510.0,194.6267,195.3103,194.6267,195.0161,8510.0
2022-04-28 15:05:00,225.48,225.75,225.39,225.75,6600.0,195.1112,195.3449,195.0334,195.3449,6600.0
2022-04-28 15:10:00,225.75,225.75,225.17,225.19,9478.0,195.3449,195.3449,194.843,194.8603,9478.0
2022-04-28 15:15:00,225.19,225.38,225.11,225.37,9098.0,194.8603,195.0247,194.7911,195.0161,9098.0
2022-04-28 15:20:00,225.43,226.17,225.43,226.03,4800.0,195.068,195.7083,195.068,195.5872,4800.0
2022-04-28 15:25:00,225.91,226.21,225.82,225.93,8531.0,195.4833,195.7429,195.4055,195.5006,8531.0
2022-04-28 15:30:00,225.96,226.08,225.62,225.71,9409.0,195.5266,195.6304,195.2324,195.3103,9409.0
2022-04-28 15:35:00,225.68,225.68,225.27,225.58,12905.0,195.2843,195.2843,194.9295,195.1978,12905.0
2022-04-28 15:40:00,225.56,226.01,225.55,225.77,12059.0,195.1805,195.5699,195.1718,195.3622,12059.0
2022-04-28 15:45:00,225.78,226.01,225.44,225.68,18170.0,195.3708,195.5699,195.0766,195.2843,18170.0
2022-04-28 15:50:00,225.53,225.66,225.25,225.53,32754.0,195.1545,195.267,194.9122,195.1545,32754.0
2022-04-28 15:55:00,225.34,225.81,225.23,225.75,73300.0,194.9901,195.3968,194.8949,195.3449,73300.0
2022-04-29 09:30:00,223.97,225.95,223.97,224.59,18208.0,193.8046,195.5179,193.8046,194.3411,18208.0
2022-04-29 09:35:00,224.84,225.05,223.68,223.68,3029.0,194.5574,194.7392,193.5537,193.5537,3029.0
2022-04-29 09:40:00,223.82,224.49,223.65,224.34,6373.0,193.6748,194.2546,193.5277,194.1248,6373.0
2022-04-29 09:45:00,224.04,224.28,223.82,223.99,5070.0,193.8652,194.0729,193.6748,193.8219,5070.0
2022-04-29 09:50:00,223.67,223.67,222.83,222.94,3538.0,193.545,193.545,192.8182,192.9133,3538.0
2022-04-29 09:55:00,223.13,223.7,222.89,223.62,6066.0,193.0778,193.571,192.8701,193.5018,6066.0
2022-04-29 10:00:00,223.48,224.25,223.4,224.1,5208.0,193.3806,194.0469,193.3114,193.9171,5208.0
2022-04-29 10:05:00,224.31,224.8,223.82,223.83,5240.0,194.0988,194.5228,193.6748,193.6835,5240.0
2022-04-29 10:10:00,223.91,224.01,222.69,222.8,4341.0,193.7527,193.8392,192.697,192.7922,4341.0
2022-04-29 10:15:00,222.82,223.03,222.4,222.41,3700.0,192.8095,192.9912,192.4461,192.4547,3700.0
2022-04-29 10:20:00,222.33,222.74,222.29,222.73,3600.0,192.3855,192.7403,192.3509,192.7316,3600.0
2022-04-29 10:25:00,222.76,223.51,222.76,223.27,5555.0,192.7576,193.4066,192.7576,193.1989,5555.0
2022-04-29 10:30:00,223.2,223.82,223.12,223.67,3707.0,193.1383,193.6748,193.0691,193.545,3707.0
2022-04-29 10:35:00,223.6,224.33,223.3,224.27,3700.0,193.4845,194.1161,193.2249,194.0642,3700.0
2022-04-29 10:40:00,224.29,224.29,223.93,224.04,2939.0,194.0815,194.0815,193.77,193.8652,2939.0
2022-04-29 10:45:00,224.03,224.12,223.52,223.56,2948.0,193.8565,193.9344,193.4152,193.4498,2948.0
2022-04-29 10:50:00,223.61,223.9,223.42,223.9,1500.0,193.4931,193.7441,193.3287,193.7441,1500.0
2022-04-29 10:55:00,223.97,224.1,223.61,223.61,5404.0,193.8046,193.9171,193.4931,193.4931,5404.0
2022-04-29 11:00:00,223.62,223.79,223.32,223.43,3601.0,193.5018,193.6489,193.2422,193.3374,3601.0
2022-04-29 11:05:00,223.49,224.17,223.44,223.85,3342.0,193.3893,193.9777,193.346,193.7008,3342.0
2022-04-29 11:10:00,224.0,224.06,223.69,224.06,2742.0,193.8306,193.8825,193.5623,193.8825,2742.0
2022-04-29 11:15:00,223.99,224.2,223.88,224.14,3324.0,193.8219,194.0036,193.7267,193.9517,3324.0
2022-04-29 11:20:00,224.19,224.19,223.8,224.02,3090.0,193.995,193.995,193.6575,193.8479,3090.0
2022-04-29 11:25:00,224.04,224.04,223.36,223.44,2640.0,193.8652,193.8652,193.2768,193.346,2640.0
2022-04-29 11:30:00,223.43,224.34,223.43,224.14,4286.0,193.3374,194.1248,193.3374,193.9517,4286.0
2022-04-29 11:35:00,224.28,224.28,224.01,224.01,1300.0,194.0729,194.0729,193.8392,193.8392,1300.0
2022-04-29 11:40:00,224.05,224.24,223.92,224.02,2300.0,193.8738,194.0383,193.7614,193.8479,2300.0
2022-04-29 11:45:00,224.1,224.4,223.96,224.17,4152.0,193.9171,194.1767,193.796,193.9777,4152.0
2022-04-29 11:50:00,224.2,224.2,223.44,223.44,16605.0,194.0036,194.0036,193.346,193.346,16605.0
2022-04-29 11:55:00,223.39,223.46,222.92,223.0,14704.0,193.3027,193.3633,192.896,192.9653,14704.0
2022-04-29 12:00:00,222.89,222.89,222.69,222.76,1691.0,192.8701,192.8701,192.697,192.7576,1691.0
2022-04-29 12:05:00,222.68,222.92,222.67,222.91,1723.0,192.6884,192.896,192.6797,192.8874,1723.0
2022-04-29 12:10:00,222.99,223.05,222.81,222.84,3488.0,192.9566,193.0085,192.8009,192.8268,3488.0
2022-04-29 12:15:00,222.88,223.01,222.75,222.83,3200.0,192.8614,192.9739,192.7489,192.8182,3200.0
2022-04-29 12:20:00,222.76,222.93,222.47,222.93,4084.0,192.7576,192.9047,192.5066,192.9047,4084.0
2022-04-29 12:25:00,222.94,222.94,222.54,222.71,2950.0,192.9133,192.9133,192.5672,192.7143,2950.0
2022-04-29 12:30:00,222.83,222.83,222.55,222.56,1833.0,192.8182,192.8182,192.5759,192.5845,1833.0
2022-04-29 12:35:00,222.59,222.82,222.54,222.68,2000.0,192.6105,192.8095,192.5672,192.6884,2000.0
2022-04-29 12:40:00,222.62,222.64,222.42,222.46,3861.0,192.6364,192.6538,192.4634,192.498,3861.0
2022-04-29 12:45:00,222.48,222.66,222.42,222.54,2565.0,192.5153,192.6711,192.4634,192.5672,2565.0
2022-04-29 12:50:00,222.58,222.58,222.21,222.21,2078.0,192.6018,192.6018,192.2817,192.2817,2078.0
2022-04-29 12:55:00,222.33,222.57,222.29,222.53,3237.0,192.3855,192.5932,192.3509,192.5586,3237.0
2022-04-29 13:00:00,222.6,222.83,222.54,222.78,4057.0,192.6191,192.8182,192.5672,192.7749,4057.0
2022-04-29 13:05:00,222.92,222.92,222.78,222.83,1747.0,192.896,192.896,192.7749,192.8182,1747.0
2022-04-29 13:10:00,222.81,222.93,222.81,222.84,836.0,192.8009,192.9047,192.8009,192.8268,836.0
2022-04-29 13:15:00,223.01,223.09,222.78,222.78,2337.0,192.9739,193.0431,192.7749,192.7749,2337.0
2022-04-29 13:20:00,222.92,223.05,222.85,223.02,7932.0,192.896,193.0085,192.8355,192.9826,7932.0
2022-04-29 13:25:00,223.0,223.05,222.72,222.88,3056.0,192.9653,193.0085,192.723,192.8614,3056.0
2022-04-29 13:30:00,223.01,223.01,222.72,222.76,1330.0,192.9739,192.9739,192.723,192.7576,1330.0
2022-04-29 13:35:00,222.72,223.06,222.71,222.92,2761.0,192.723,193.0172,192.7143,192.896,2761.0
2022-04-29 13:40:00,222.81,222.84,222.55,222.63,850.0,192.8009,192.8268,192.5759,192.6451,850.0
2022-04-29 13:45:00,222.56,222.61,222.35,222.35,1333.0,192.5845,192.6278,192.4028,192.4028,1333.0
2022-04-29 13:50:00,222.38,222.44,222.25,222.29,1800.0,192.4288,192.4807,192.3163,192.3509,1800.0
2022-04-29 13:55:00,222.28,222.66,222.27,222.59,1900.0,192.3422,192.6711,192.3336,192.6105,1900.0
2022-04-29 14:00:00,222.73,222.73,222.42,222.42,1728.0,192.7316,192.7316,192.4634,192.4634,1728.0
2022-04-29 14:05:00,222.22,222.44,222.22,222.37,1775.0,192.2903,192.4807,192.2903,192.4201,1775.0
2022-04-29 14:10:00,222.27,222.5,222.23,222.34,2515.0,192.3336,192.5326,192.299,192.3942,2515.0
2022-04-29 14:15:00,222.47,222.76,222.43,222.76,3440.0,192.5066,192.7576,192.472,192.7576,3440.0
2022-04-29 14:20:00,222.7,222.77,222.46,222.46,2115.0,192.7057,192.7662,192.498,192.498,2115.0
2022-04-29 14:25:00,222.38,222.39,222.22,222.22,2000.0,192.4288,192.4374,192.2903,192.2903,2000.0
2022-04-29 14:30:00,222.24,222.42,222.23,222.42,4265.0,192.3076,192.4634,192.299,192.4634,4265.0
2022-04-29 14:35:00,222.43,222.72,222.4,222.4,2600.0,192.472,192.723,192.4461,192.4461,2600.0
2022-04-29 14:40:00,222.49,222.49,222.25,222.34,2750.0,192.524,192.524,192.3163,192.3942,2750.0
2022-04-29 14:45:00,222.31,222.51,222.23,222.27,6075.0,192.3682,192.5413,192.299,192.3336,6075.0
2022-04-29 14:50:00,222.23,222.3,221.89,222.04,3210.0,192.299,192.3595,192.0048,192.1346,3210.0
2022-04-29 14:55:00,222.02,222.31,222.02,222.31,4652.0,192.1173,192.3682,192.1173,192.3682,4652.0
2022-04-29 15:00:00,222.27,222.27,222.01,222.13,4863.0,192.3336,192.3336,192.1086,192.2124,4863.0
2022-04-29 15:05:00,222.11,222.11,221.54,221.54,2512.0,192.1951,192.1951,191.7019,191.7019,2512.0
2022-04-29 15:10:00,221.47,221.49,220.57,220.92,31388.0,191.6413,191.6586,190.8626,191.1654,31388.0
2022-04-29 15:15:00,221.01,221.62,221.01,221.55,6068.0,191.2433,191.7711,191.2433,191.7106,6068.0
2022-04-29 15:20:00,221.53,221.54,221.22,221.26,5557.0,191.6933,191.7019,191.425,191.4596,5557.0
2022-04-29 15:25:00,221.27,221.37,221.01,221.15,7564.0,191.4683,191.5548,191.2433,191.3644,7564.0
2022-04-29 15:30:00,221.09,221.26,220.77,221.26,7810.0,191.3125,191.4596,191.0356,191.4596,7810.0
2022-04-29 15:35:00,221.18,221.41,220.86,221.3,6390.0,191.3904,191.5894,191.1135,191.4942,6390.0
2022-04-29 15:40:00,221.33,221.43,220.79,220.83,9068.0,191.5202,191.6067,191.0529,191.0875,9068.0
2022-04-29 15:45:00,220.81,220.83,219.87,219.88,12696.0,191.0702,191.0875,190.2568,190.2655,12696.0
2022-04-29 15:50:00,219.88,219.89,219.35,219.4,39768.0,190.2655,190.2741,189.8069,189.8501,39768.0
2022-04-29 15:55:00,219.37,219.55,218.89,219.54,101109.0,189.8242,189.9799,189.4088,189.9713,101109.0
2022-05-02 09:30:00,220.06,220.39,218.69,220.11,22780.0,190.4212,190.7068,189.2358,190.4645,22780.0
2022-05-02 09:35:00,220.18,220.37,219.42,220.37,11016.0,190.5251,190.6895,189.8674,190.6895,11016.0
2022-05-02 09:40:00,220.03,220.99,219.36,220.68,8109.0,190.3953,191.226,189.8155,190.9577,8109.0
2022-05-02 09:45:00,220.23,220.7,219.82,219.95,8945.0,190.5683,190.975,190.2136,190.3261,8945.0
2022-05-02 09:50:00,219.81,220.07,219.15,219.64,4800.0,190.2049,190.4299,189.6338,190.0578,4800.0
2022-05-02 09:55:00,219.8,220.02,219.28,219.28,7100.0,190.1963,190.3866,189.7463,189.7463,7100.0
2022-05-02 10:00:00,218.91,219.47,218.8,218.91,14007.0,189.4261,189.9107,189.3309,189.4261,14007.0
2022-05-02 10:05:00,218.8,218.87,217.95,218.36,8654.0,189.3309,189.3915,188.5954,188.9502,8654.0
2022-05-02 10:10:00,218.28,219.81,217.98,219.79,13526.0,188.881,190.2049,188.6214,190.1876,13526.0
2022-05-02 10:15:00,219.71,219.71,219.06,219.21,13791.0,190.1184,190.1184,189.5559,189.6857,13791.0
2022-05-02 10:20:00,219.43,219.75,219.15,219.63,12049.0,189.8761,190.153,189.6338,190.0492,12049.0
2022-05-02 10:25:00,219.59,220.31,219.58,219.61,10082.0,190.0145,190.6376,190.0059,190.0318,10082.0
2022-05-02 10:30:00,219.64,220.43,219.55,220.14,9870.0,190.0578,190.7414,189.9799,190.4905,9870.0
2022-05-02 10:35:00,220.05,220.07,219.3,219.49,8402.0,190.4126,190.4299,189.7636,189.928,8402.0
2022-05-02 10:40:00,219.47,219.85,219.2,219.21,8720.0,189.9107,190.2395,189.6771,189.6857,8720.0
2022-05-02 10:45:00,219.21,219.44,219.07,219.35,6717.0,189.6857,189.8847,189.5646,189.8069,6717.0
2022-05-02 10:50:00,219.3,219.46,218.65,218.9,6002.0,189.7636,189.9021,189.2011,189.4175,6002.0
2022-05-02 10:55:00,218.94,219.42,218.49,218.59,7157.0,189.4521,189.8674,189.0627,189.1492,7157.0
2022-05-02 11:00:00,218.69,218.76,218.05,218.05,3809.0,189.2358,189.2963,188.682,188.682,3809.0
2022-05-02 11:05:00,217.9,218.15,217.78,218.05,6747.0,188.5522,188.7685,188.4483,188.682,6747.0
2022-05-02 11:10:00,217.98,218.19,217.81,218.19,4038.0,188.6214,188.8031,188.4743,188.8031,4038.0
2022-05-02 11:15:00,218.27,218.27,217.7,218.0,5659.0,188.8723,188.8723,188.3791,188.6387,5659.0
2022-05-02 11:20:00,217.91,217.91,217.53,217.75,3366.0,188.5608,188.5608,188.232,188.4224,3366.0
2022-05-02 11:25:00,217.74,218.03,217.19,217.68,6001.0,188.4137,188.6647,187.9378,188.3618,6001.0
2022-05-02 11:30:00,217.73,218.09,217.59,218.05,6465.0,188.4051,188.7166,188.2839,188.682,6465.0
2022-05-02 11:35:00,218.12,218.66,217.99,218.38,3947.0,188.7425,189.2098,188.63,188.9675,3947.0
2022-05-02 11:40:00,218.34,218.34,217.81,217.99,2500.0,188.9329,188.9329,188.4743,188.63,2500.0
2022-05-02 11:45:00,217.97,218.64,217.96,218.36,3383.0,188.6127,189.1925,188.6041,188.9502,3383.0
2022-05-02 11:50:00,218.19,218.38,218.02,218.11,6893.0,188.8031,188.9675,188.656,188.7339,6893.0
2022-05-02 11:55:00,218.11,218.48,218.08,218.4,4309.0,188.7339,189.054,188.7079,188.9848,4309.0
2022-05-02 12:00:00,218.46,218.57,217.8,217.8,3700.0,189.0367,189.1319,188.4656,188.4656,3700.0
2022-05-02 12:05:00,217.96,217.96,217.48,217.59,2700.0,188.6041,188.6041,188.1887,188.2839,2700.0
2022-05-02 12:10:00,217.59,217.64,217.12,217.24,4631.0,188.2839,188.3272,187.8772,187.9811,4631.0
2022-05-02 12:15:00,217.37,218.05,217.18,218.05,5321.0,188.0935,188.682,187.9291,188.682,5321.0
2022-05-02 12:20:00,218.05,218.32,217.89,217.89,4009.0,188.682,188.9156,188.5435,188.5435,4009.0
2022-05-02 12:25:00,217.79,217.79,217.44,217.6,2632.0,188.457,188.457,188.1541,188.2926,2632.0
2022-05-02 12:30:00,217.69,218.08,217.64,217.88,7330.0,188.3704,188.7079,188.3272,188.5349,7330.0
2022-05-02 12:35:00,217.94,218.06,217.49,217.61,7993.0,188.5868,188.6906,188.1974,188.3012,7993.0
2022-05-02 12:40:00,217.59,217.65,217.34,217.48,2434.0,188.2839,188.3358,188.0676,188.1887,2434.0
2022-05-02 12:45:00,217.54,217.64,217.4,217.4,4934.0,188.2406,188.3272,188.1195,188.1195,4934.0
2022-05-02 12:50:00,217.42,217.47,217.0,217.15,3000.0,188.1368,188.1801,187.7734,187.9032,3000.0
2022-05-02 12:55:00,217.08,217.42,216.96,217.05,4223.0,187.8426,188.1368,187.7388,187.8166,4223.0
2022-05-02 13:00:00,217.06,217.25,216.77,216.9,3292.0,187.8253,187.9897,187.5744,187.6868,3292.0
2022-05-02 13:05:00,216.93,217.34,216.86,217.14,4743.0,187.7128,188.0676,187.6522,187.8945,4743.0
2022-05-02 13:10:00,217.37,217.6,217.02,217.35,3953.0,188.0935,188.2926,187.7907,188.0762,3953.0
2022-05-02 13:15:00,217.24,217.25,216.9,216.91,4985.0,187.9811,187.9897,187.6868,187.6955,4985.0
2022-05-02 13:20:00,216.97,217.06,216.44,216.44,3492.0,187.7474,187.8253,187.2888,187.2888,3492.0
2022-05-02 13:25:00,216.46,216.74,216.37,216.45,4864.0,187.3061,187.5484,187.2282,187.2975,4864.0
2022-05-02 13:30:00,216.55,216.7,216.22,216.34,3968.0,187.384,187.5138,187.0984,187.2023,3968.0
2022-05-02 13:35:00,216.25,216.49,216.12,216.21,3757.0,187.1244,187.3321,187.0119,187.0898,3757.0
2022-05-02 13:40:00,216.21,216.31,215.84,216.01,5845.0,187.0898,187.1763,186.7696,186.9167,5845.0
2022-05-02 13:45:00,215.8,215.86,215.59,215.73,3637.0,186.735,186.7869,186.5533,186.6744,3637.0
2022-05-02 13:50:00,215.75,216.0,215.65,215.75,5080.0,186.6917,186.9081,186.6052,186.6917,5080.0
2022-05-02 13:55:00,215.85,216.13,215.74,215.86,8724.0,186.7783,187.0206,186.6831,186.7869,8724.0
2022-05-02 14:00:00,215.84,216.16,215.46,215.8,3825.0,186.7696,187.0465,186.4408,186.735,3825.0
2022-05-02 14:05:00,215.87,216.19,215.79,215.8,3791.0,186.7956,187.0725,186.7263,186.735,3791.0
2022-05-02 14:10:00,215.81,215.81,215.02,215.15,5146.0,186.7437,186.7437,186.0601,186.1725,5146.0
2022-05-02 14:15:00,215.14,215.14,214.51,214.51,8265.0,186.1639,186.1639,185.6187,185.6187,8265.0
2022-05-02 14:20:00,214.55,214.68,214.3,214.5,8273.0,185.6534,185.7658,185.437,185.6101,8273.0
2022-05-02 14:25:00,214.29,214.63,214.1,214.42,10501.0,185.4284,185.7226,185.264,185.5409,10501.0
2022-05-02 14:30:00,214.46,214.56,214.28,214.51,11958.0,185.5755,185.662,185.4197,185.6187,11958.0
2022-05-02 14:35:00,214.47,214.48,214.06,214.28,5582.0,185.5841,185.5928,185.2293,185.4197,5582.0
2022-05-02 14:40:00,214.18,214.54,213.49,213.63,11954.0,185.3332,185.6447,184.7361,184.8573,11954.0
2022-05-02 14:45:00,213.68,214.28,213.67,214.01,7878.0,184.9005,185.4197,184.8919,185.1861,7878.0
2022-05-02 14:50:00,214.18,214.28,213.84,213.89,17035.0,185.3332,185.4197,185.039,185.0822,17035.0
2022-05-02 14:55:00,213.81,214.01,213.7,214.01,8580.0,185.013,185.1861,184.9178,185.1861,8580.0
2022-05-02 15:00:00,213.98,214.45,213.97,214.38,7825.0,185.1601,185.5668,185.1515,185.5063,7825.0
2022-05-02 15:05:00,214.46,215.15,214.34,214.97,10191.0,185.5755,186.1725,185.4716,186.0168,10191.0
2022-05-02 15:10:00,215.03,215.68,214.89,215.57,9323.0,186.0687,186.6312,185.9476,186.536,9323.0
2022-05-02 15:15:00,215.56,215.76,215.25,215.71,13794.0,186.5273,186.7004,186.2591,186.6571,13794.0
2022-05-02 15:20:00,215.76,216.39,215.7,216.32,12147.0,186.7004,187.2455,186.6485,187.185,12147.0
2022-05-02 15:25:00,216.2,216.63,216.16,216.33,15514.0,187.0811,187.4532,187.0465,187.1936,15514.0
2022-05-02 15:30:00,216.4,216.88,216.4,216.57,49953.0,187.2542,187.6695,187.2542,187.4013,49953.0
2022-05-02 15:35:00,216.58,216.64,215.94,216.08,22712.0,187.4099,187.4619,186.8561,186.9773,22712.0
2022-05-02 15:40:00,216.25,216.53,215.61,215.67,12377.0,187.1244,187.3667,186.5706,186.6225,12377.0
2022-05-02 15:45:00,215.62,216.36,215.55,216.28,15134.0,186.5792,187.2196,186.5187,187.1503,15134.0
2022-05-02 15:50:00,216.28,216.53,216.01,216.24,36544.0,187.1503,187.3667,186.9167,187.1157,36544.0
2022-05-02 15:55:00,216.18,216.79,216.07,216.78,77241.0,187.0638,187.5917,186.9686,187.583,77241.0
2022-05-03 09:30:00,217.56,219.03,216.83,218.59,20499.0,188.258,189.53,187.6263,189.1492,20499.0
2022-05-03 09:35:00,218.52,218.58,217.93,218.17,4260.0,189.0887,189.1406,188.5781,188.7858,4260.0
2022-05-03 09:40:00,218.42,218.48,217.84,218.48,1351.0,189.0021,189.054,188.5002,189.054,1351.0
2022-05-03 09:45:00,218.27,218.5,218.03,218.32,3031.0,188.8723,189.0713,188.6647,188.9156,3031.0
2022-05-03 09:50:00,218.36,218.94,218.01,218.01,6315.0,188.9502,189.4521,188.6473,188.6473,6315.0
2022-05-03 09:55:00,218.19,218.62,218.0,218.62,5442.0,188.8031,189.1752,188.6387,189.1752,5442.0
2022-05-03 10:00:00,218.39,218.6,218.06,218.6,3340.0,188.9762,189.1579,188.6906,189.1579,3340.0
2022-05-03 10:05:00,218.89,218.9,218.07,218.16,4960.0,189.4088,189.4175,188.6993,188.7771,4960.0
2022-05-03 10:10:00,218.16,218.56,217.72,218.56,2523.0,188.7771,189.1233,188.3964,189.1233,2523.0
2022-05-03 10:15:00,218.46,218.84,218.46,218.78,1171.0,189.0367,189.3656,189.0367,189.3136,1171.0
2022-05-03 10:20:00,218.72,218.83,218.44,218.5,2855.0,189.2617,189.3569,189.0194,189.0713,2855.0
2022-05-03 10:25:00,218.59,219.01,218.56,218.7,5608.0,189.1492,189.5127,189.1233,189.2444,5608.0
2022-05-03 10:30:00,218.83,219.21,218.73,218.89,4471.0,189.3569,189.6857,189.2704,189.4088,4471.0
2022-05-03 10:35:00,218.97,219.34,218.97,219.34,1807.0,189.478,189.7982,189.478,189.7982,1807.0
2022-05-03 10:40:00,219.4,219.57,218.68,218.68,3635.0,189.8501,189.9972,189.2271,189.2271,3635.0
2022-05-03 10:45:00,218.65,218.69,218.35,218.63,3367.0,189.2011,189.2358,188.9416,189.1838,3367.0
2022-05-03 10:50:00,218.53,218.69,218.36,218.61,5287.0,189.0973,189.2358,188.9502,189.1665,5287.0
2022-05-03 10:55:00,218.59,218.99,218.59,218.72,2699.0,189.1492,189.4954,189.1492,189.2617,2699.0
2022-05-03 11:00:00,218.64,218.96,218.55,218.84,5887.0,189.1925,189.4694,189.1146,189.3656,5887.0
2022-05-03 11:05:00,219.01,219.23,218.81,219.01,11980.0,189.5127,189.703,189.3396,189.5127,11980.0
2022-05-03 11:10:00,218.94,219.08,218.7,218.81,6379.0,189.4521,189.5732,189.2444,189.3396,6379.0
2022-05-03 11:15:00,218.94,219.25,218.85,219.25,9161.0,189.4521,189.7203,189.3742,189.7203,9161.0
2022-05-03 11:20:00,219.32,220.12,219.32,220.12,2332.0,189.7809,190.4732,189.7809,190.4732,2332.0
2022-05-03 11:25:00,220.41,220.49,220.01,220.02,3822.0,190.7241,190.7933,190.378,190.3866,3822.0
2022-05-03 11:30:00,220.1,220.48,220.1,220.23,6086.0,190.4559,190.7847,190.4559,190.5683,6086.0
2022-05-03 11:35:00,220.16,220.22,219.61,219.62,3125.0,190.5078,190.5597,190.0318,190.0405,3125.0
2022-05-03 11:40:00,219.6,219.71,219.18,219.33,3698.0,190.0232,190.1184,189.6598,189.7896,3698.0
2022-05-03 11:45:00,219.26,219.36,218.97,219.14,3200.0,189.729,189.8155,189.478,189.6252,3200.0
2022-05-03 11:50:00,219.03,219.08,218.83,219.03,3722.0,189.53,189.5732,189.3569,189.53,3722.0
2022-05-03 11:55:00,219.07,219.21,218.96,219.05,2796.0,189.5646,189.6857,189.4694,189.5473,2796.0
2022-05-03 12:00:00,219.04,219.42,218.99,219.33,3729.0,189.5386,189.8674,189.4954,189.7896,3729.0
2022-05-03 12:05:00,219.24,219.25,217.77,217.89,5696.0,189.7117,189.7203,188.4397,188.5435,5696.0
2022-05-03 12:10:00,217.9,218.32,217.72,218.28,6132.0,188.5522,188.9156,188.3964,188.881,6132.0
2022-05-03 12:15:00,218.33,218.6,218.21,218.6,5100.0,188.9242,189.1579,188.8204,189.1579,5100.0
2022-05-03 12:20:00,218.61,219.08,218.61,219.05,9130.0,189.1665,189.5732,189.1665,189.5473,9130.0
2022-05-03 12:25:00,218.98,219.23,218.71,218.78,8072.0,189.4867,189.703,189.2531,189.3136,8072.0
2022-05-03 12:30:00,218.59,218.71,218.26,218.52,4711.0,189.1492,189.2531,188.8637,189.0887,4711.0
2022-05-03 12:35:00,218.52,218.92,218.44,218.58,6705.0,189.0887,189.4348,189.0194,189.1406,6705.0
2022-05-03 12:40:00,218.51,218.73,218.39,218.67,5712.0,189.08,189.2704,188.9762,189.2185,5712.0
2022-05-03 12:45:00,218.61,218.84,218.42,218.66,4949.0,189.1665,189.3656,189.0021,189.2098,4949.0
2022-05-03 12:50:00,218.55,218.92,218.5,218.8,5801.0,189.1146,189.4348,189.0713,189.3309,5801.0
2022-05-03 12:55:00,218.8,219.32,218.56,219.14,7030.0,189.3309,189.7809,189.1233,189.6252,7030.0
2022-05-03 13:00:00,219.37,219.74,219.37,219.61,4755.0,189.8242,190.1443,189.8242,190.0318,4755.0
2022-05-03 13:05:00,219.55,219.87,219.48,219.8,1700.0,189.9799,190.2568,189.9194,190.1963,1700.0
2022-05-03 13:10:00,219.9,220.08,219.87,220.05,4024.0,190.2828,190.4385,190.2568,190.4126,4024.0
2022-05-03 13:15:00,220.0,220.03,219.84,219.89,4161.0,190.3693,190.3953,190.2309,190.2741,4161.0
2022-05-03 13:20:00,219.95,219.95,219.63,219.87,4800.0,190.3261,190.3261,190.0492,190.2568,4800.0
2022-05-03 13:25:00,219.82,219.92,219.57,219.68,5419.0,190.2136,190.3001,189.9972,190.0924,5419.0
2022-05-03 13:30:00,219.77,220.05,219.71,220.05,2800.0,190.1703,190.4126,190.1184,190.4126,2800.0
2022-05-03 13:35:00,220.1,220.26,219.91,220.04,3430.0,190.4559,190.5943,190.2914,190.4039,3430.0
2022-05-03 13:40:00,220.02,220.08,219.88,220.08,3400.0,190.3866,190.4385,190.2655,190.4385,3400.0
2022-05-03 13:45:00,220.1,220.25,219.97,219.99,3630.0,190.4559,190.5857,190.3434,190.3607,3630.0
2022-05-03 13:50:00,220.0,220.02,219.75,219.8,2900.0,190.3693,190.3866,190.153,190.1963,2900.0
2022-05-03 13:55:00,219.77,220.06,219.77,219.99,2536.0,190.1703,190.4212,190.1703,190.3607,2536.0
2022-05-03 14:00:00,219.88,219.94,219.56,219.85,3528.0,190.2655,190.3174,189.9886,190.2395,3528.0
2022-05-03 14:05:00,219.73,220.01,219.67,220.01,3200.0,190.1357,190.378,190.0838,190.378,3200.0
2022-05-03 14:10:00,219.97,220.16,219.5,219.7,4482.0,190.3434,190.5078,189.9367,190.1097,4482.0
2022-05-03 14:15:00,219.62,219.84,219.53,219.63,3114.0,190.0405,190.2309,189.9626,190.0492,3114.0
2022-05-03 14:20:00,219.66,219.72,219.44,219.48,2404.0,190.0751,190.127,189.8847,189.9194,2404.0
2022-05-03 14:25:00,219.48,219.49,219.23,219.24,2864.0,189.9194,189.928,189.703,189.7117,2864.0
2022-05-03 14:30:00,219.12,219.26,218.88,218.95,5478.0,189.6078,189.729,189.4002,189.4607,5478.0
2022-05-03 14:35:00,218.95,219.65,218.95,219.36,4283.0,189.4607,190.0665,189.4607,189.8155,4283.0
2022-05-03 14:40:00,218.83,218.91,218.53,218.91,2316.0,189.3569,189.4261,189.0973,189.4261,2316.0
2022-05-03 14:45:00,218.98,219.07,218.5,219.03,2852.0,189.4867,189.5646,189.0713,189.53,2852.0
2022-05-03 14:50:00,218.92,219.35,218.92,219.28,1924.0,189.4348,189.8069,189.4348,189.7463,1924.0
2022-05-03 14:55:00,219.34,219.74,219.33,219.74,3200.0,189.7982,190.1443,189.7896,190.1443,3200.0
2022-05-03 15:00:00,219.72,219.89,219.57,219.86,3721.0,190.127,190.2741,189.9972,190.2482,3721.0
2022-05-03 15:05:00,219.85,220.34,219.84,220.19,4933.0,190.2395,190.6635,190.2309,190.5337,4933.0
2022-05-03 15:10:00,220.18,220.29,220.1,220.19,3756.0,190.5251,190.6203,190.4559,190.5337,3756.0
2022-05-03 15:15:00,220.24,220.24,219.89,219.89,3584.0,190.577,190.577,190.2741,190.2741,3584.0
2022-05-03 15:20:00,219.98,220.19,219.48,219.68,6341.0,190.352,190.5337,189.9194,190.0924,6341.0
2022-05-03 15:25:00,219.58,219.8,219.44,219.68,8136.0,190.0059,190.1963,189.8847,190.0924,8136.0
2022-05-03 15:30:00,219.78,220.16,219.55,220.01,9461.0,190.179,190.5078,189.9799,190.378,9461.0
2022-05-03 15:35:00,219.91,219.94,219.25,219.35,9233.0,190.2914,190.3174,189.7203,189.8069,9233.0
2022-05-03 15:40:00,219.27,219.27,218.74,218.96,7283.0,189.7376,189.7376,189.279,189.4694,7283.0
2022-05-03 15:45:00,218.95,219.27,218.64,219.04,20606.0,189.4607,189.7376,189.1925,189.5386,20606.0
2022-05-03 15:50:00,219.08,219.9,218.72,219.48,28909.0,189.5732,190.2828,189.2617,189.9194,28909.0
2022-05-03 15:55:00,219.51,219.64,219.08,219.12,59880.0,189.9453,190.0578,189.5732,189.6078,59880.0
2022-05-04 09:30:00,218.5,219.93,216.0,218.08,26192.0,189.0713,190.3087,186.9081,188.7079,26192.0
2022-05-04 09:35:00,218.12,218.12,217.27,217.57,6193.0,188.7425,188.7425,188.007,188.2666,6193.0
2022-05-04 09:40:00,217.31,217.82,217.27,217.57,6805.0,188.0416,188.4829,188.007,188.2666,6805.0
2022-05-04 09:45:00,217.72,218.0,217.36,217.46,3165.0,188.3964,188.6387,188.0849,188.1714,3165.0
2022-05-04 09:50:00,217.4,217.4,216.84,216.84,3283.0,188.1195,188.1195,187.6349,187.6349,3283.0
2022-05-04 09:55:00,216.84,217.64,216.84,217.52,6550.0,187.6349,188.3272,187.6349,188.2233,6550.0
2022-05-04 10:00:00,217.41,217.47,217.11,217.28,3528.0,188.1282,188.1801,187.8686,188.0157,3528.0
2022-05-04 10:05:00,217.36,217.38,216.92,217.09,2577.0,188.0849,188.1022,187.7042,187.8513,2577.0
2022-05-04 10:10:00,217.09,217.09,216.05,216.05,2320.0,187.8513,187.8513,186.9513,186.9513,2320.0
2022-05-04 10:15:00,216.05,216.47,215.86,216.33,2604.0,186.9513,187.3148,186.7869,187.1936,2604.0
2022-05-04 10:20:00,216.3,216.3,215.7,216.0,2467.0,187.1677,187.1677,186.6485,186.9081,2467.0
2022-05-04 10:25:00,216.05,216.23,215.99,216.0,3001.0,186.9513,187.1071,186.8994,186.9081,3001.0
2022-05-04 10:30:00,216.1,216.28,215.81,215.86,2430.0,186.9946,187.1503,186.7437,186.7869,2430.0
2022-05-04 10:35:00,215.87,216.41,215.8,216.41,2369.0,186.7956,187.2628,186.735,187.2628,2369.0
2022-05-04 10:40:00,216.33,216.49,215.95,215.95,9575.0,187.1936,187.3321,186.8648,186.8648,9575.0
2022-05-04 10:45:00,216.04,216.29,215.97,216.28,8233.0,186.9427,187.159,186.8821,187.1503,8233.0
2022-05-04 10:50:00,216.3,216.3,215.89,216.18,3230.0,187.1677,187.1677,186.8129,187.0638,3230.0
2022-05-04 10:55:00,216.09,216.55,216.09,216.49,2254.0,186.9859,187.384,186.9859,187.3321,2254.0
2022-05-04 11:00:00,216.48,216.65,216.4,216.6,1772.0,187.3234,187.4705,187.2542,187.4273,1772.0
2022-05-04 11:05:00,216.65,216.66,216.2,216.56,3173.0,187.4705,187.4792,187.0811,187.3926,3173.0
2022-05-04 11:10:00,216.63,216.82,216.34,216.4,4025.0,187.4532,187.6176,187.2023,187.2542,4025.0
2022-05-04 11:15:00,216.37,216.37,215.98,216.06,1713.0,187.2282,187.2282,186.8908,186.96,1713.0
2022-05-04 11:20:00,216.13,216.42,216.0,216.39,1347.0,187.0206,187.2715,186.9081,187.2455,1347.0
2022-05-04 11:25:00,216.41,216.48,216.07,216.17,2255.0,187.2628,187.3234,186.9686,187.0552,2255.0
2022-05-04 11:30:00,216.3,216.32,216.03,216.09,3809.0,187.1677,187.185,186.934,186.9859,3809.0
2022-05-04 11:35:00,216.15,216.39,215.99,216.39,3089.0,187.0379,187.2455,186.8994,187.2455,3089.0
2022-05-04 11:40:00,216.33,216.48,216.17,216.48,2685.0,187.1936,187.3234,187.0552,187.3234,2685.0
2022-05-04 11:45:00,216.45,216.66,216.33,216.57,2916.0,187.2975,187.4792,187.1936,187.4013,2916.0
2022-05-04 11:50:00,216.71,217.1,216.69,217.09,4029.0,187.5224,187.8599,187.5051,187.8513,4029.0
2022-05-04 11:55:00,217.01,217.01,216.59,216.65,1814.0,187.782,187.782,187.4186,187.4705,1814.0
2022-05-04 12:00:00,216.74,216.74,216.23,216.36,2920.0,187.5484,187.5484,187.1071,187.2196,2920.0
2022-05-04 12:05:00,216.26,216.42,216.26,216.27,1500.0,187.133,187.2715,187.133,187.1417,1500.0
2022-05-04 12:10:00,216.2,216.24,216.01,216.18,3334.0,187.0811,187.1157,186.9167,187.0638,3334.0
2022-05-04 12:15:00,216.23,216.44,216.1,216.44,2837.0,187.1071,187.2888,186.9946,187.2888,2837.0
2022-05-04 12:20:00,216.47,216.7,216.47,216.7,2496.0,187.3148,187.5138,187.3148,187.5138,2496.0
2022-05-04 12:25:00,216.71,216.8,216.65,216.8,3366.0,187.5224,187.6003,187.4705,187.6003,3366.0
2022-05-04 12:30:00,216.88,217.19,216.74,217.03,3050.0,187.6695,187.9378,187.5484,187.7993,3050.0
2022-05-04 12:35:00,216.93,217.13,216.78,217.09,3008.0,187.7128,187.8859,187.583,187.8513,3008.0
2022-05-04 12:40:00,217.15,217.2,216.76,216.76,2964.0,187.9032,187.9464,187.5657,187.5657,2964.0
2022-05-04 12:45:00,216.82,216.86,216.51,216.64,1815.0,187.6176,187.6522,187.3494,187.4619,1815.0
2022-05-04 12:50:00,216.48,216.7,216.47,216.65,1536.0,187.3234,187.5138,187.3148,187.4705,1536.0
2022-05-04 12:55:00,216.74,217.01,216.57,216.95,3277.0,187.5484,187.782,187.4013,187.7301,3277.0
2022-05-04 13:00:00,216.94,217.06,216.3,216.31,3076.0,187.7215,187.8253,187.1677,187.1763,3076.0
2022-05-04 13:05:00,216.28,216.57,216.14,216.57,5876.0,187.1503,187.4013,187.0292,187.4013,5876.0
2022-05-04 13:10:00,216.26,216.26,216.02,216.24,4627.0,187.133,187.133,186.9254,187.1157,4627.0
2022-05-04 13:15:00,216.22,216.33,216.03,216.18,3439.0,187.0984,187.1936,186.934,187.0638,3439.0
2022-05-04 13:20:00,216.24,216.34,216.07,216.25,3814.0,187.1157,187.2023,186.9686,187.1244,3814.0
2022-05-04 13:25:00,216.34,216.38,215.9,216.14,6737.0,187.2023,187.2369,186.8215,187.0292,6737.0
2022-05-04 13:30:00,216.09,216.18,215.85,216.15,9827.0,186.9859,187.0638,186.7783,187.0379,9827.0
2022-05-04 13:35:00,216.24,216.33,216.0,216.09,4394.0,187.1157,187.1936,186.9081,186.9859,4394.0
2022-05-04 13:40:00,216.04,216.21,215.89,216.21,3727.0,186.9427,187.0898,186.8129,187.0898,3727.0
2022-05-04 13:45:00,216.14,216.3,216.04,216.21,4544.0,187.0292,187.1677,186.9427,187.0898,4544.0
2022-05-04 13:50:00,216.22,216.22,215.87,215.93,5636.0,187.0984,187.0984,186.7956,186.8475,5636.0
2022-05-04 13:55:00,215.88,216.39,215.88,216.03,7805.0,186.8042,187.2455,186.8042,186.934,7805.0
2022-05-04 14:00:00,216.2,216.86,215.41,216.69,10010.0,187.0811,187.6522,186.3975,187.5051,10010.0
2022-05-04 14:05:00,216.82,216.85,215.85,216.22,5990.0,187.6176,187.6436,186.7783,187.0984,5990.0
2022-05-04 14:10:00,216.06,216.44,214.89,215.16,12487.0,186.96,187.2888,185.9476,186.1812,12487.0
2022-05-04 14:15:00,215.03,215.09,214.3,214.78,13137.0,186.0687,186.1206,185.437,185.8524,13137.0
2022-05-04 14:20:00,214.78,214.78,214.34,214.77,6630.0,185.8524,185.8524,185.4716,185.8437,6630.0
2022-05-04 14:25:00,214.59,215.38,214.3,215.24,9008.0,185.688,186.3716,185.437,186.2504,9008.0
2022-05-04 14:30:00,215.3,215.49,213.96,214.03,17883.0,186.3023,186.4668,185.1428,185.2034,17883.0
2022-05-04 14:35:00,214.01,215.04,213.75,215.03,13874.0,185.1861,186.0774,184.9611,186.0687,13874.0
2022-05-04 14:40:00,214.92,216.22,214.65,216.12,18274.0,185.9735,187.0984,185.7399,187.0119,18274.0
2022-05-04 14:45:00,216.27,217.82,216.27,217.55,13971.0,187.1417,188.4829,187.1417,188.2493,13971.0
2022-05-04 14:50:00,217.64,218.09,217.26,218.09,21773.0,188.3272,188.7166,187.9984,188.7166,21773.0
2022-05-04 14:55:00,218.04,218.71,218.04,218.42,23860.0,188.6733,189.2531,188.6733,189.0021,23860.0
2022-05-04 15:00:00,218.55,219.1,218.37,218.53,32173.0,189.1146,189.5905,188.9589,189.0973,32173.0
2022-05-04 15:05:00,218.6,219.29,218.6,219.0,16499.0,189.1579,189.7549,189.1579,189.504,16499.0
2022-05-04 15:10:00,219.0,219.5,218.93,219.21,11636.0,189.504,189.9367,189.4434,189.6857,11636.0
2022-05-04 15:15:00,219.19,219.5,218.94,218.94,19453.0,189.6684,189.9367,189.4521,189.4521,19453.0
2022-05-04 15:20:00,218.91,219.21,218.65,218.73,19989.0,189.4261,189.6857,189.2011,189.2704,19989.0
2022-05-04 15:25:00,218.77,218.91,218.17,218.48,33891.0,189.305,189.4261,188.7858,189.054,33891.0
2022-05-04 15:30:00,218.62,219.58,218.49,219.43,62125.0,189.1752,190.0059,189.0627,189.8761,62125.0
2022-05-04 15:35:00,219.44,219.5,218.9,218.92,32386.0,189.8847,189.9367,189.4175,189.4348,32386.0
2022-05-04 15:40:00,218.96,219.53,218.67,219.53,19010.0,189.4694,189.9626,189.2185,189.9626,19010.0
2022-05-04 15:45:00,219.5,220.52,219.46,220.26,19956.0,189.9367,190.8193,189.9021,190.5943,19956.0
2022-05-04 15:50:00,220.31,220.96,220.31,220.57,33797.0,190.6376,191.2,190.6376,190.8626,33797.0
2022-05-04 15:55:00,220.73,220.95,219.94,220.66,69467.0,191.001,191.1914,190.3174,190.9404,69467.0
2022-05-05 09:30:00,219.99,219.99,218.27,218.47,14613.0,190.3607,190.3607,188.8723,189.0454,14613.0
2022-05-05 09:35:00,218.47,218.55,217.81,218.02,6451.0,189.0454,189.1146,188.4743,188.656,6451.0
2022-05-05 09:40:00,217.86,218.19,216.46,216.55,10888.0,188.5175,188.8031,187.3061,187.384,10888.0
2022-05-05 09:45:00,216.78,216.81,215.84,215.84,7768.0,187.583,187.609,186.7696,186.7696,7768.0
2022-05-05 09:50:00,215.79,216.71,215.64,216.71,6219.0,186.7263,187.5224,186.5965,187.5224,6219.0
2022-05-05 09:55:00,216.65,216.87,216.39,216.58,13318.0,187.4705,187.6609,187.2455,187.4099,13318.0
2022-05-05 10:00:00,216.54,216.69,215.86,215.87,7187.0,187.3753,187.5051,186.7869,186.7956,7187.0
2022-05-05 10:05:00,215.99,216.35,215.49,215.61,5225.0,186.8994,187.2109,186.4668,186.5706,5225.0
2022-05-05 10:10:00,215.66,215.66,214.25,214.95,5961.0,186.6139,186.6139,185.3938,185.9995,5961.0
2022-05-05 10:15:00,215.09,215.3,214.72,215.07,6521.0,186.1206,186.3023,185.8005,186.1033,6521.0
2022-05-05 10:20:00,214.9,215.36,214.59,214.59,3654.0,185.9562,186.3543,185.688,185.688,3654.0
2022-05-05 10:25:00,214.37,214.97,214.36,214.91,4155.0,185.4976,186.0168,185.4889,185.9649,4155.0
2022-05-05 10:30:00,214.92,215.07,214.45,214.69,6070.0,185.9735,186.1033,185.5668,185.7745,6070.0
2022-05-05 10:35:00,214.68,215.08,214.67,214.87,6256.0,185.7658,186.112,185.7572,185.9303,6256.0
2022-05-05 10:40:00,214.71,214.78,213.79,214.01,6171.0,185.7918,185.8524,184.9957,185.1861,6171.0
2022-05-05 10:45:00,213.93,214.06,212.86,213.09,6580.0,185.1169,185.2293,184.191,184.39,6580.0
2022-05-05 10:50:00,213.08,213.11,212.68,212.84,4684.0,184.3813,184.4073,184.0352,184.1737,4684.0
2022-05-05 10:55:00,212.83,213.54,212.78,213.53,6425.0,184.165,184.7794,184.1217,184.7707,6425.0
2022-05-05 11:00:00,213.43,214.0,212.82,213.43,14305.0,184.6842,185.1774,184.1564,184.6842,14305.0
2022-05-05 11:05:00,213.38,213.82,212.97,213.52,8533.0,184.6409,185.0217,184.2862,184.7621,8533.0
2022-05-05 11:10:00,213.52,213.52,212.71,213.39,11644.0,184.7621,184.7621,184.0612,184.6496,11644.0
2022-05-05 11:15:00,213.29,213.61,213.05,213.33,10214.0,184.5631,184.84,184.3554,184.5977,10214.0
2022-05-05 11:20:00,213.24,213.32,212.9,212.9,4933.0,184.5198,184.589,184.2256,184.2256,4933.0
2022-05-05 11:25:00,212.91,213.34,212.81,213.34,7633.0,184.2342,184.6063,184.1477,184.6063,7633.0
2022-05-05 11:30:00,213.34,213.68,213.02,213.4,12673.0,184.6063,184.9005,184.3294,184.6582,12673.0
2022-05-05 11:35:00,213.48,213.59,213.11,213.21,5354.0,184.7275,184.8227,184.4073,184.4938,5354.0
2022-05-05 11:40:00,213.23,213.23,212.82,213.08,7002.0,184.5111,184.5111,184.1564,184.3813,7002.0
2022-05-05 11:45:00,212.98,212.98,212.32,212.34,3947.0,184.2948,184.2948,183.7237,183.741,3947.0
2022-05-05 11:50:00,212.24,212.24,211.65,211.82,5562.0,183.6545,183.6545,183.1439,183.291,5562.0
2022-05-05 11:55:00,211.84,211.95,211.64,211.7,11248.0,183.3084,183.4035,183.1353,183.1872,11248.0
2022-05-05 12:00:00,211.54,211.76,211.22,211.69,6834.0,183.0488,183.2391,182.7719,183.1786,6834.0
2022-05-05 12:05:00,211.57,212.24,211.52,212.18,8479.0,183.0747,183.6545,183.0314,183.6026,8479.0
2022-05-05 12:10:00,212.06,212.12,211.82,211.96,5266.0,183.4987,183.5506,183.291,183.4122,5266.0
2022-05-05 12:15:00,211.97,212.35,211.81,212.3,6341.0,183.4208,183.7497,183.2824,183.7064,6341.0
2022-05-05 12:20:00,212.19,212.19,211.73,211.91,4656.0,183.6112,183.6112,183.2132,183.3689,4656.0
2022-05-05 12:25:00,211.88,212.46,211.88,212.05,4865.0,183.343,183.8448,183.343,183.4901,4865.0
2022-05-05 12:30:00,211.95,212.56,211.82,212.3,4777.0,183.4035,183.9314,183.291,183.7064,4777.0
2022-05-05 12:35:00,212.18,212.28,211.74,211.97,4812.0,183.6026,183.6891,183.2218,183.4208,4812.0
2022-05-05 12:40:00,211.85,211.85,211.58,211.72,3443.0,183.317,183.317,183.0834,183.2045,3443.0
2022-05-05 12:45:00,211.82,211.84,211.31,211.47,3724.0,183.291,183.3084,182.8497,182.9882,3724.0
2022-05-05 12:50:00,211.42,211.97,211.38,211.97,2500.0,182.9449,183.4208,182.9103,183.4208,2500.0
2022-05-05 12:55:00,211.97,212.45,211.97,212.16,1838.0,183.4208,183.8362,183.4208,183.5853,1838.0
2022-05-05 13:00:00,212.41,213.1,212.41,212.91,5154.0,183.8016,184.3986,183.8016,184.2342,5154.0
2022-05-05 13:05:00,212.94,213.62,212.88,213.25,7146.0,184.2602,184.8486,184.2083,184.5284,7146.0
2022-05-05 13:10:00,213.29,213.29,212.84,212.93,5645.0,184.5631,184.5631,184.1737,184.2515,5645.0
2022-05-05 13:15:00,213.0,213.03,212.2,212.6,3986.0,184.3121,184.3381,183.6199,183.966,3986.0
2022-05-05 13:20:00,212.52,212.88,212.48,212.82,1800.0,183.8968,184.2083,183.8622,184.1564,1800.0
2022-05-05 13:25:00,212.87,213.65,212.72,213.59,8317.0,184.1996,184.8746,184.0698,184.8227,8317.0
2022-05-05 13:30:00,213.55,213.68,213.19,213.57,6039.0,184.788,184.9005,184.4765,184.8053,6039.0
2022-05-05 13:35:00,213.58,214.35,213.49,214.09,11190.0,184.814,185.4803,184.7361,185.2553,11190.0
2022-05-05 13:40:00,214.09,214.1,213.66,213.76,5688.0,185.2553,185.264,184.8832,184.9698,5688.0
2022-05-05 13:45:00,213.8,214.11,213.62,213.85,9278.0,185.0044,185.2726,184.8486,185.0476,9278.0
2022-05-05 13:50:00,213.9,213.92,213.2,213.21,32478.0,185.0909,185.1082,184.4852,184.4938,32478.0
2022-05-05 13:55:00,213.0,213.37,212.9,213.37,4471.0,184.3121,184.6323,184.2256,184.6323,4471.0
2022-05-05 14:00:00,213.26,213.27,212.82,213.24,3126.0,184.5371,184.5458,184.1564,184.5198,3126.0
2022-05-05 14:05:00,213.24,213.57,213.17,213.55,12146.0,184.5198,184.8053,184.4592,184.788,12146.0
2022-05-05 14:10:00,213.56,213.57,212.99,213.43,9094.0,184.7967,184.8053,184.3035,184.6842,9094.0
2022-05-05 14:15:00,213.52,214.71,213.51,214.71,11031.0,184.7621,185.7918,184.7534,185.7918,11031.0
2022-05-05 14:20:00,214.82,215.0,213.65,213.71,13046.0,185.887,186.0427,184.8746,184.9265,13046.0
2022-05-05 14:25:00,213.71,214.24,213.57,213.57,11772.0,184.9265,185.3851,184.8053,184.8053,11772.0
2022-05-05 14:30:00,213.71,213.85,213.04,213.15,2560.0,184.9265,185.0476,184.3467,184.4419,2560.0
2022-05-05 14:35:00,213.14,213.21,212.93,213.05,2789.0,184.4333,184.4938,184.2515,184.3554,2789.0
2022-05-05 14:40:00,213.1,213.32,212.9,213.06,2497.0,184.3986,184.589,184.2256,184.364,2497.0
2022-05-05 14:45:00,213.1,213.45,213.03,213.31,2516.0,184.3986,184.7015,184.3381,184.5804,2516.0
2022-05-05 14:50:00,213.56,213.64,213.13,213.15,3427.0,184.7967,184.8659,184.4246,184.4419,3427.0
2022-05-05 14:55:00,213.09,213.17,212.95,213.15,2355.0,184.39,184.4592,184.2689,184.4419,2355.0
2022-05-05 15:00:00,213.11,213.16,212.7,212.7,4563.0,184.4073,184.4506,184.0525,184.0525,4563.0
2022-05-05 15:05:00,212.77,212.91,212.24,212.45,4569.0,184.1131,184.2342,183.6545,183.8362,4569.0
2022-05-05 15:10:00,212.55,212.55,211.93,211.93,4758.0,183.9227,183.9227,183.3862,183.3862,4758.0
2022-05-05 15:15:00,211.89,212.04,211.56,211.71,10006.0,183.3516,183.4814,183.0661,183.1959,10006.0
2022-05-05 15:20:00,211.7,211.7,211.19,211.41,5743.0,183.1872,183.1872,182.7459,182.9363,5743.0
2022-05-05 15:25:00,211.33,211.8,211.18,211.41,5426.0,182.867,183.2737,182.7372,182.9363,5426.0
2022-05-05 15:30:00,211.33,211.8,211.13,211.66,5126.0,182.867,183.2737,182.694,183.1526,5126.0
2022-05-05 15:35:00,211.71,212.28,211.71,212.03,8108.0,183.1959,183.6891,183.1959,183.4728,8108.0
2022-05-05 15:40:00,212.06,212.39,211.92,211.94,9616.0,183.4987,183.7843,183.3776,183.3949,9616.0
2022-05-05 15:45:00,212.04,212.33,211.25,211.48,17025.0,183.4814,183.7324,182.7978,182.9968,17025.0
2022-05-05 15:50:00,211.7,212.9,211.58,212.62,37967.0,183.1872,184.2256,183.0834,183.9833,37967.0
2022-05-05 15:55:00,212.62,213.42,212.62,213.29,98536.0,183.9833,184.6755,183.9833,184.5631,98536.0
2022-05-06 09:30:00,212.04,212.24,210.13,210.3,18662.0,183.4814,183.6545,181.8287,181.9758,18662.0
2022-05-06 09:35:00,210.14,210.27,209.36,210.09,3106.0,181.8373,181.9498,181.1624,181.794,3106.0
2022-05-06 09:40:00,210.12,210.5,209.49,209.82,9803.0,181.82,182.1488,181.2749,181.5604,9803.0
2022-05-06 09:45:00,209.66,210.55,209.49,210.42,11026.0,181.422,182.1921,181.2749,182.0796,11026.0
2022-05-06 09:50:00,210.5,211.77,210.49,211.77,14570.0,182.1488,183.2478,182.1402,183.2478,14570.0
2022-05-06 09:55:00,211.77,211.84,210.07,210.4,10025.0,183.2478,183.3084,181.7767,182.0623,10025.0
2022-05-06 10:00:00,210.4,210.7,209.02,209.43,7785.0,182.0623,182.3219,180.8682,181.2229,7785.0
2022-05-06 10:05:00,209.58,210.17,209.18,209.53,5283.0,181.3527,181.8633,181.0066,181.3095,5283.0
2022-05-06 10:10:00,209.68,210.46,209.6,210.42,4530.0,181.4393,182.1142,181.37,182.0796,4530.0
2022-05-06 10:15:00,210.36,211.52,210.22,211.26,9440.0,182.0277,183.0314,181.9065,182.8065,9440.0
2022-05-06 10:20:00,211.14,211.23,210.72,210.73,4455.0,182.7026,182.7805,182.3392,182.3479,4455.0
2022-05-06 10:25:00,210.53,210.96,210.17,210.21,9555.0,182.1748,182.5469,181.8633,181.8979,9555.0
2022-05-06 10:30:00,210.11,211.12,210.11,210.5,7100.0,181.8114,182.6853,181.8114,182.1488,7100.0
2022-05-06 10:35:00,210.31,210.48,209.87,210.24,9541.0,181.9844,182.1315,181.6037,181.9238,9541.0
2022-05-06 10:40:00,210.2,210.52,210.1,210.13,4411.0,181.8892,182.1661,181.8027,181.8287,4411.0
2022-05-06 10:45:00,210.11,211.05,210.11,210.83,5174.0,181.8114,182.6248,181.8114,182.4344,5174.0
2022-05-06 10:50:00,210.87,211.72,210.26,211.65,4128.0,182.469,183.2045,181.9412,183.1439,4128.0
2022-05-06 10:55:00,211.86,212.44,211.8,211.95,9260.0,183.3257,183.8275,183.2737,183.4035,9260.0
2022-05-06 11:00:00,211.81,212.3,211.8,212.14,4906.0,183.2824,183.7064,183.2737,183.5679,4906.0
2022-05-06 11:05:00,212.06,212.51,211.8,211.94,4536.0,183.4987,183.8881,183.2737,183.3949,4536.0
2022-05-06 11:10:00,211.59,211.94,211.06,211.89,9869.0,183.092,183.3949,182.6334,183.3516,9869.0
2022-05-06 11:15:00,212.05,212.39,211.58,211.68,9932.0,183.4901,183.7843,183.0834,183.1699,9932.0
2022-05-06 11:20:00,211.78,212.52,211.65,212.34,2614.0,183.2564,183.8968,183.1439,183.741,2614.0
2022-05-06 11:25:00,212.29,212.85,212.12,212.16,22078.0,183.6977,184.1823,183.5506,183.5853,22078.0
2022-05-06 11:30:00,212.35,212.4,211.24,211.24,6763.0,183.7497,183.7929,182.7892,182.7892,6763.0
2022-05-06 11:35:00,211.27,211.4,210.67,210.69,5563.0,182.8151,182.9276,182.2959,182.3132,5563.0
2022-05-06 11:40:00,210.84,211.04,210.75,211.04,3365.0,182.443,182.6161,182.3652,182.6161,3365.0
2022-05-06 11:45:00,210.77,210.94,210.59,210.78,5000.0,182.3825,182.5296,182.2267,182.3911,5000.0
2022-05-06 11:50:00,210.85,211.14,210.42,210.42,2179.0,182.4517,182.7026,182.0796,182.0796,2179.0
2022-05-06 11:55:00,210.34,210.55,210.19,210.24,2306.0,182.0104,182.1921,181.8806,181.9238,2306.0
2022-05-06 12:00:00,210.21,210.67,210.2,210.61,2512.0,181.8979,182.2959,181.8892,182.244,2512.0
2022-05-06 12:05:00,210.69,211.46,210.68,211.31,1700.0,182.3132,182.9795,182.3046,182.8497,1700.0
2022-05-06 12:10:00,211.11,211.24,210.32,210.37,4399.0,182.6767,182.7892,181.9931,182.0363,4399.0
2022-05-06 12:15:00,210.28,210.84,210.27,210.66,4028.0,181.9585,182.443,181.9498,182.2873,4028.0
2022-05-06 12:20:00,210.85,211.52,210.85,211.28,2267.0,182.4517,183.0314,182.4517,182.8238,2267.0
2022-05-06 12:25:00,211.62,212.16,211.06,211.24,8310.0,183.118,183.5853,182.6334,182.7892,8310.0
2022-05-06 12:30:00,211.34,211.53,211.18,211.53,3304.0,182.8757,183.0401,182.7372,183.0401,3304.0
2022-05-06 12:35:00,211.53,211.55,210.91,211.15,3000.0,183.0401,183.0574,182.5036,182.7113,3000.0
2022-05-06 12:40:00,211.06,211.23,210.86,211.04,11622.0,182.6334,182.7805,182.4603,182.6161,11622.0
2022-05-06 12:45:00,211.02,211.1,210.8,210.9,4778.0,182.5988,182.668,182.4084,182.495,4778.0
2022-05-06 12:50:00,210.83,211.31,210.66,211.31,5364.0,182.4344,182.8497,182.2873,182.8497,5364.0
2022-05-06 12:55:00,211.31,211.87,211.31,211.68,2132.0,182.8497,183.3343,182.8497,183.1699,2132.0
2022-05-06 13:00:00,211.6,212.08,211.58,212.08,3219.0,183.1007,183.516,183.0834,183.516,3219.0
2022-05-06 13:05:00,212.03,212.03,211.46,211.67,3076.0,183.4728,183.4728,182.9795,183.1612,3076.0
2022-05-06 13:10:00,211.54,211.68,211.39,211.64,5765.0,183.0488,183.1699,182.919,183.1353,5765.0
2022-05-06 13:15:00,211.73,211.73,210.73,210.73,5164.0,183.2132,183.2132,182.3479,182.3479,5164.0
2022-05-06 13:20:00,210.65,211.31,210.51,211.12,7775.0,182.2786,182.8497,182.1575,182.6853,7775.0
2022-05-06 13:25:00,211.02,211.36,210.73,211.15,5288.0,182.5988,182.893,182.3479,182.7113,5288.0
2022-05-06 13:30:00,211.23,211.31,210.88,211.09,4100.0,182.7805,182.8497,182.4776,182.6594,4100.0
2022-05-06 13:35:00,211.15,211.17,210.46,210.78,6151.0,182.7113,182.7286,182.1142,182.3911,6151.0
2022-05-06 13:40:00,210.97,211.23,210.48,210.91,4542.0,182.5555,182.7805,182.1315,182.5036,4542.0
2022-05-06 13:45:00,210.95,211.05,210.44,210.53,3337.0,182.5382,182.6248,182.0969,182.1748,3337.0
2022-05-06 13:50:00,210.65,210.65,210.09,210.22,11359.0,182.2786,182.2786,181.794,181.9065,11359.0
2022-05-06 13:55:00,210.16,210.16,209.93,209.99,4346.0,181.8546,181.8546,181.6556,181.7075,4346.0
2022-05-06 14:00:00,209.95,210.16,209.78,209.78,4635.0,181.6729,181.8546,181.5258,181.5258,4635.0
2022-05-06 14:05:00,209.79,209.79,209.31,209.4,5101.0,181.5345,181.5345,181.1191,181.197,5101.0
2022-05-06 14:10:00,209.48,209.89,209.38,209.58,4758.0,181.2662,181.621,181.1797,181.3527,4758.0
2022-05-06 14:15:00,209.66,210.01,209.54,209.54,3208.0,181.422,181.7248,181.3181,181.3181,3208.0
2022-05-06 14:20:00,209.51,209.55,209.16,209.35,4797.0,181.2922,181.3268,180.9893,181.1537,4797.0
2022-05-06 14:25:00,209.26,209.35,208.99,209.11,4789.0,181.0758,181.1537,180.8422,180.946,4789.0
2022-05-06 14:30:00,209.1,209.26,208.73,208.88,7015.0,180.9374,181.0758,180.6172,180.747,7015.0
2022-05-06 14:35:00,208.85,208.94,208.6,208.61,4778.0,180.7211,180.7989,180.5047,180.5134,4778.0
2022-05-06 14:40:00,208.75,209.12,208.75,208.8,4678.0,180.6345,180.9547,180.6345,180.6778,4678.0
2022-05-06 14:45:00,208.74,209.29,208.71,209.29,4913.0,180.6259,181.1018,180.5999,181.1018,4913.0
2022-05-06 14:50:00,209.33,209.66,209.18,209.59,3304.0,181.1364,181.422,181.0066,181.3614,3304.0
2022-05-06 14:55:00,209.69,209.91,209.28,209.28,4390.0,181.4479,181.6383,181.0931,181.0931,4390.0
2022-05-06 15:00:00,209.36,209.41,208.87,209.09,7947.0,181.1624,181.2056,180.7384,180.9287,7947.0
2022-05-06 15:05:00,209.15,209.2,208.15,208.44,12925.0,180.9807,181.0239,180.1153,180.3663,12925.0
2022-05-06 15:10:00,208.49,208.79,208.49,208.56,6189.0,180.4095,180.6691,180.4095,180.4701,6189.0
2022-05-06 15:15:00,208.53,208.75,208.49,208.73,9761.0,180.4442,180.6345,180.4095,180.6172,9761.0
2022-05-06 15:20:00,208.6,208.74,208.29,208.29,10567.0,180.5047,180.6259,180.2365,180.2365,10567.0
2022-05-06 15:25:00,208.4,208.94,208.18,208.92,8569.0,180.3317,180.7989,180.1413,180.7816,8569.0
2022-05-06 15:30:00,208.94,209.52,208.84,209.52,19697.0,180.7989,181.3008,180.7124,181.3008,19697.0
2022-05-06 15:35:00,209.53,210.74,209.52,210.71,10338.0,181.3095,182.3565,181.3008,182.3305,10338.0
2022-05-06 15:40:00,210.7,210.85,210.39,210.4,12073.0,182.3219,182.4517,182.0536,182.0623,12073.0
2022-05-06 15:45:00,210.42,211.12,210.28,210.79,11862.0,182.0796,182.6853,181.9585,182.3998,11862.0
2022-05-06 15:50:00,210.83,211.09,210.46,210.59,19633.0,182.4344,182.6594,182.1142,182.2267,19633.0
2022-05-06 15:55:00,210.57,210.64,210.17,210.23,51076.0,182.2094,182.27,181.8633,181.9152,51076.0
2022-05-09 09:30:00,208.83,209.25,207.01,208.41,24975.0,180.7038,181.0672,179.1289,180.3403,24975.0
2022-05-09 09:35:00,208.66,208.84,207.5,208.84,4320.0,180.5566,180.7124,179.5529,180.7124,4320.0
2022-05-09 09:40:00,208.56,208.62,208.03,208.03,37678.0,180.4701,180.522,180.0115,180.0115,37678.0
2022-05-09 09:45:00,207.86,207.86,206.26,207.13,6189.0,179.8644,179.8644,178.4799,179.2327,6189.0
2022-05-09 09:50:00,207.02,208.05,206.87,208.05,4260.0,179.1375,180.0288,179.0077,180.0288,4260.0
2022-05-09 09:55:00,208.18,208.65,208.08,208.51,4828.0,180.1413,180.548,180.0548,180.4269,4828.0
2022-05-09 10:00:00,208.84,208.85,207.89,207.9,9273.0,180.7124,180.7211,179.8904,179.899,9273.0
2022-05-09 10:05:00,207.86,207.87,206.46,206.51,5045.0,179.8644,179.873,178.653,178.6962,5045.0
2022-05-09 10:10:00,206.56,207.22,206.52,206.63,7422.0,178.7395,179.3106,178.7049,178.8001,7422.0
2022-05-09 10:15:00,206.68,207.18,206.48,206.83,13250.0,178.8433,179.276,178.6703,178.9731,13250.0
2022-05-09 10:20:00,206.71,206.73,205.83,205.94,14200.0,178.8693,178.8866,178.1078,178.203,14200.0
2022-05-09 10:25:00,205.91,206.57,205.52,206.35,32822.0,178.177,178.7481,177.8396,178.5578,32822.0
2022-05-09 10:30:00,206.31,206.93,206.2,206.93,15867.0,178.5232,179.0597,178.428,179.0597,15867.0
2022-05-09 10:35:00,206.95,207.31,205.69,205.7,29965.0,179.077,179.3885,177.9867,177.9953,29965.0
2022-05-09 10:40:00,205.68,206.3,205.62,206.19,27653.0,177.978,178.5145,177.9261,178.4193,27653.0
2022-05-09 10:45:00,206.29,206.83,205.97,206.65,31490.0,178.5059,178.9731,178.229,178.8174,31490.0
2022-05-09 10:50:00,206.7,206.7,205.57,205.64,9499.0,178.8606,178.8606,177.8828,177.9434,9499.0
2022-05-09 10:55:00,205.66,205.76,205.14,205.53,5961.0,177.9607,178.0472,177.5107,177.8482,5961.0
2022-05-09 11:00:00,205.56,205.82,205.44,205.58,4171.0,177.8742,178.0992,177.7703,177.8915,4171.0
2022-05-09 11:05:00,205.38,206.4,205.38,206.31,22432.0,177.7184,178.601,177.7184,178.5232,22432.0
2022-05-09 11:10:00,206.6,206.76,206.11,206.34,3830.0,178.7741,178.9125,178.3501,178.5491,3830.0
2022-05-09 11:15:00,206.52,206.66,206.13,206.17,14877.0,178.7049,178.826,178.3674,178.402,14877.0
2022-05-09 11:20:00,206.17,206.24,205.66,206.02,3004.0,178.402,178.4626,177.9607,178.2722,3004.0
2022-05-09 11:25:00,205.92,206.09,205.78,205.94,4000.0,178.1857,178.3328,178.0645,178.203,4000.0
2022-05-09 11:30:00,205.94,206.01,205.53,205.85,8875.0,178.203,178.2636,177.8482,178.1251,8875.0
2022-05-09 11:35:00,205.87,206.22,205.82,206.19,5382.0,178.1424,178.4453,178.0992,178.4193,5382.0
2022-05-09 11:40:00,206.18,206.44,206.18,206.33,3900.0,178.4107,178.6356,178.4107,178.5405,3900.0
2022-05-09 11:45:00,206.33,206.89,206.2,206.52,19388.0,178.5405,179.025,178.428,178.7049,19388.0
2022-05-09 11:50:00,206.58,206.66,205.93,205.98,6560.0,178.7568,178.826,178.1943,178.2376,6560.0
2022-05-09 11:55:00,206.0,206.02,205.48,205.61,6131.0,178.2549,178.2722,177.8049,177.9174,6131.0
2022-05-09 12:00:00,205.5,205.5,205.01,205.21,3486.0,177.8223,177.8223,177.3982,177.5713,3486.0
2022-05-09 12:05:00,205.28,205.84,205.21,205.61,4333.0,177.6319,178.1165,177.5713,177.9174,4333.0
2022-05-09 12:10:00,205.69,206.11,205.58,206.11,6750.0,177.9867,178.3501,177.8915,178.3501,6750.0
2022-05-09 12:15:00,206.24,206.31,205.78,205.78,6648.0,178.4626,178.5232,178.0645,178.0645,6648.0
2022-05-09 12:20:00,205.73,205.8,205.39,205.66,4887.0,178.0213,178.0818,177.7271,177.9607,4887.0
2022-05-09 12:25:00,205.68,205.75,205.28,205.64,5811.0,177.978,178.0386,177.6319,177.9434,5811.0
2022-05-09 12:30:00,205.7,206.04,205.51,205.51,5572.0,177.9953,178.2895,177.8309,177.8309,5572.0
2022-05-09 12:35:00,205.6,205.62,205.04,205.04,2991.0,177.9088,177.9261,177.4242,177.4242,2991.0
2022-05-09 12:40:00,205.02,205.31,204.85,205.09,4808.0,177.4069,177.6578,177.2598,177.4675,4808.0
2022-05-09 12:45:00,205.06,205.06,204.7,204.79,3580.0,177.4415,177.4415,177.13,177.2079,3580.0
2022-05-09 12:50:00,204.75,204.84,204.62,204.62,2937.0,177.1733,177.2511,177.0608,177.0608,2937.0
2022-05-09 12:55:00,204.79,204.79,204.52,204.52,2100.0,177.2079,177.2079,176.9742,176.9742,2100.0
2022-05-09 13:00:00,204.52,204.73,204.49,204.64,10679.0,176.9742,177.156,176.9483,177.0781,10679.0
2022-05-09 13:05:00,204.72,204.78,204.31,204.33,5248.0,177.1473,177.1992,176.7925,176.8098,5248.0
2022-05-09 13:10:00,204.2,204.25,203.68,203.7,4475.0,176.6973,176.7406,176.2474,176.2647,4475.0
2022-05-09 13:15:00,203.63,204.0,203.56,203.74,10687.0,176.2041,176.5243,176.1435,176.2993,10687.0
2022-05-09 13:20:00,203.75,203.75,203.33,203.38,12176.0,176.308,176.308,175.9445,175.9878,12176.0
2022-05-09 13:25:00,203.46,204.0,203.46,204.0,11289.0,176.057,176.5243,176.057,176.5243,11289.0
2022-05-09 13:30:00,204.0,204.14,203.24,203.25,9546.0,176.5243,176.6454,175.8666,175.8753,9546.0
2022-05-09 13:35:00,203.15,203.67,203.09,203.63,11794.0,175.7888,176.2387,175.7368,176.2041,11794.0
2022-05-09 13:40:00,203.65,204.7,203.64,204.57,6104.0,176.2214,177.13,176.2128,177.0175,6104.0
2022-05-09 13:45:00,204.65,204.93,204.39,204.39,8702.0,177.0867,177.329,176.8618,176.8618,8702.0
2022-05-09 13:50:00,204.22,204.34,203.47,203.71,5423.0,176.7146,176.8185,176.0657,176.2733,5423.0
2022-05-09 13:55:00,203.7,204.08,203.61,203.87,6200.0,176.2647,176.5935,176.1868,176.4118,6200.0
2022-05-09 14:00:00,203.93,204.28,203.87,203.87,7687.0,176.4637,176.7666,176.4118,176.4118,7687.0
2022-05-09 14:05:00,203.96,204.1,203.72,203.87,14086.0,176.4897,176.6108,176.282,176.4118,14086.0
2022-05-09 14:10:00,203.88,204.23,203.83,203.99,8442.0,176.4204,176.7233,176.3772,176.5156,8442.0
2022-05-09 14:15:00,203.88,204.2,203.79,203.99,6570.0,176.4204,176.6973,176.3426,176.5156,6570.0
2022-05-09 14:20:00,203.9,203.9,203.18,203.22,6649.0,176.4377,176.4377,175.8147,175.8493,6649.0
2022-05-09 14:25:00,203.16,203.26,202.91,203.22,11629.0,175.7974,175.8839,175.5811,175.8493,11629.0
2022-05-09 14:30:00,203.15,203.29,202.7,203.05,6630.0,175.7888,175.9099,175.3994,175.7022,6630.0
2022-05-09 14:35:00,203.12,203.46,203.02,203.27,3241.0,175.7628,176.057,175.6763,175.8926,3241.0
2022-05-09 14:40:00,203.18,203.39,203.06,203.37,9773.0,175.8147,175.9964,175.7109,175.9791,9773.0
2022-05-09 14:45:00,203.36,203.56,203.06,203.06,7775.0,175.9705,176.1435,175.7109,175.7109,7775.0
2022-05-09 14:50:00,202.99,203.15,202.67,203.15,8727.0,175.6503,175.7888,175.3734,175.7888,8727.0
2022-05-09 14:55:00,203.15,203.43,203.05,203.27,7454.0,175.7888,176.0311,175.7022,175.8926,7454.0
2022-05-09 15:00:00,203.36,203.7,202.9,202.9,10011.0,175.9705,176.2647,175.5724,175.5724,10011.0
2022-05-09 15:05:00,202.91,203.54,202.74,202.9,11440.0,175.5811,176.1262,175.434,175.5724,11440.0
2022-05-09 15:10:00,202.91,203.75,202.84,203.42,9852.0,175.5811,176.308,175.5205,176.0224,9852.0
2022-05-09 15:15:00,203.32,203.48,202.87,203.09,10581.0,175.9359,176.0743,175.5465,175.7368,10581.0
2022-05-09 15:20:00,202.99,202.99,202.27,202.4,21580.0,175.6503,175.6503,175.0273,175.1398,21580.0
2022-05-09 15:25:00,202.22,202.32,201.95,202.11,59812.0,174.984,175.0706,174.7504,174.8888,59812.0
2022-05-09 15:30:00,202.06,202.51,201.86,202.34,11417.0,174.8456,175.235,174.6725,175.0879,11417.0
2022-05-09 15:35:00,202.42,202.51,202.11,202.48,10732.0,175.1571,175.235,174.8888,175.209,10732.0
2022-05-09 15:40:00,202.37,202.44,202.02,202.15,12033.0,175.1138,175.1744,174.811,174.9234,12033.0
2022-05-09 15:45:00,202.04,202.17,201.37,201.51,31804.0,174.8283,174.9408,174.2485,174.3696,31804.0
2022-05-09 15:50:00,201.51,201.61,200.65,201.35,50783.0,174.3696,174.4562,173.6255,174.2312,50783.0
2022-05-09 15:55:00,201.44,202.09,201.39,201.6,70000.0,174.3091,174.8715,174.2658,174.4475,70000.0
2022-05-10 09:30:00,203.49,205.65,203.14,203.14,28225.0,176.083,177.952,175.7801,175.7801,28225.0
2022-05-10 09:35:00,203.0,203.0,201.88,202.28,7794.0,175.659,175.659,174.6898,175.0359,7794.0
2022-05-10 09:40:00,202.38,202.66,201.94,202.35,18364.0,175.1225,175.3648,174.7417,175.0965,18364.0
2022-05-10 09:45:00,202.3,202.75,201.91,202.23,11452.0,175.0532,175.4426,174.7158,174.9927,11452.0
2022-05-10 09:50:00,202.0,202.21,201.22,201.85,19163.0,174.7936,174.9754,174.1187,174.6639,19163.0
2022-05-10 09:55:00,201.81,202.39,201.64,201.92,16386.0,174.6292,175.1311,174.4821,174.7244,16386.0
2022-05-10 10:00:00,201.98,202.02,200.54,201.08,10998.0,174.7763,174.811,173.5303,173.9976,10998.0
2022-05-10 10:05:00,201.38,201.87,200.76,200.84,17477.0,174.2572,174.6812,173.7207,173.7899,17477.0
2022-05-10 10:10:00,200.95,201.28,200.94,201.22,20092.0,173.8851,174.1706,173.8764,174.1187,20092.0
2022-05-10 10:15:00,201.24,201.89,201.22,201.85,10667.0,174.136,174.6985,174.1187,174.6639,10667.0
2022-05-10 10:20:00,201.84,202.22,201.45,201.58,3256.0,174.6552,174.984,174.3177,174.4302,3256.0
2022-05-10 10:25:00,201.41,201.65,201.21,201.58,5846.0,174.2831,174.4908,174.1101,174.4302,5846.0
2022-05-10 10:30:00,201.24,201.45,201.11,201.23,5017.0,174.136,174.3177,174.0235,174.1274,5017.0
2022-05-10 10:35:00,201.31,201.37,199.79,199.79,8257.0,174.1966,174.2485,172.8813,172.8813,8257.0
2022-05-10 10:40:00,199.69,199.89,199.42,199.6,13932.0,172.7948,172.9678,172.5611,172.7169,13932.0
2022-05-10 10:45:00,199.69,199.85,198.67,199.0,6312.0,172.7948,172.9332,171.9122,172.1977,6312.0
2022-05-10 10:50:00,199.0,199.89,198.8,199.89,3014.0,172.1977,172.9678,172.0246,172.9678,3014.0
2022-05-10 10:55:00,199.76,200.17,199.68,199.69,3499.0,172.8553,173.2101,172.7861,172.7948,3499.0
2022-05-10 11:00:00,199.66,200.08,199.27,199.27,3726.0,172.7688,173.1322,172.4313,172.4313,3726.0
2022-05-10 11:05:00,199.37,199.72,199.23,199.65,6808.0,172.5179,172.8207,172.3967,172.7602,6808.0
2022-05-10 11:10:00,199.68,200.16,199.57,199.8,5377.0,172.7861,173.2015,172.6909,172.89,5377.0
2022-05-10 11:15:00,199.54,200.18,199.06,200.18,9118.0,172.665,173.2188,172.2496,173.2188,9118.0
2022-05-10 11:20:00,200.21,200.37,199.74,199.74,3821.0,173.2447,173.3832,172.838,172.838,3821.0
2022-05-10 11:25:00,199.69,200.23,199.33,200.23,4641.0,172.7948,173.262,172.4833,173.262,4641.0
2022-05-10 11:30:00,200.12,200.3,199.77,200.05,7317.0,173.1669,173.3226,172.864,173.1063,7317.0
2022-05-10 11:35:00,199.91,200.28,199.89,200.23,5763.0,172.9851,173.3053,172.9678,173.262,5763.0
2022-05-10 11:40:00,200.55,200.6,200.12,200.4,3126.0,173.5389,173.5822,173.1669,173.4091,3126.0
2022-05-10 11:45:00,200.34,200.35,199.8,200.06,6633.0,173.3572,173.3659,172.89,173.1149,6633.0
2022-05-10 11:50:00,199.94,199.99,199.56,199.99,6929.0,173.0111,173.0544,172.6823,173.0544,6929.0
2022-05-10 11:55:00,200.05,200.42,199.65,200.14,4654.0,173.1063,173.4265,172.7602,173.1842,4654.0
2022-05-10 12:00:00,200.28,200.54,199.93,200.54,7311.0,173.3053,173.5303,173.0024,173.5303,7311.0
2022-05-10 12:05:00,200.63,200.63,199.65,199.65,5621.0,173.6082,173.6082,172.7602,172.7602,5621.0
2022-05-10 12:10:00,199.71,200.09,199.48,199.81,10595.0,172.8121,173.1409,172.6131,172.8986,10595.0
2022-05-10 12:15:00,199.82,199.89,199.25,199.36,12595.0,172.9073,172.9678,172.414,172.5092,12595.0
2022-05-10 12:20:00,199.17,199.21,198.93,199.02,9190.0,172.3448,172.3794,172.1371,172.215,9190.0
2022-05-10 12:25:00,198.97,199.15,198.91,198.91,2261.0,172.1717,172.3275,172.1198,172.1198,2261.0
2022-05-10 12:30:00,199.03,199.04,198.09,198.72,9573.0,172.2237,172.2323,171.4103,171.9554,9573.0
2022-05-10 12:35:00,198.49,198.99,198.49,198.85,3605.0,171.7564,172.1891,171.7564,172.0679,3605.0
2022-05-10 12:40:00,198.65,199.2,198.65,199.02,5092.0,171.8948,172.3708,171.8948,172.215,5092.0
2022-05-10 12:45:00,198.97,199.55,198.97,199.46,4870.0,172.1717,172.6736,172.1717,172.5957,4870.0
2022-05-10 12:50:00,199.26,199.32,198.9,198.95,3510.0,172.4227,172.4746,172.1112,172.1544,3510.0
2022-05-10 12:55:00,199.01,199.35,198.95,199.31,11617.0,172.2064,172.5006,172.1544,172.466,11617.0
2022-05-10 13:00:00,199.39,200.46,199.39,200.09,3162.0,172.5352,173.4611,172.5352,173.1409,3162.0
2022-05-10 13:05:00,200.08,200.69,200.08,200.63,5653.0,173.1322,173.6601,173.1322,173.6082,5653.0
2022-05-10 13:10:00,200.61,200.61,200.1,200.1,10020.0,173.5909,173.5909,173.1496,173.1496,10020.0
2022-05-10 13:15:00,200.17,200.4,199.91,199.92,12236.0,173.2101,173.4091,172.9851,172.9938,12236.0
2022-05-10 13:20:00,200.03,200.03,199.62,199.72,4258.0,173.089,173.089,172.7342,172.8207,4258.0
2022-05-10 13:25:00,200.0,200.38,200.0,200.34,6156.0,173.063,173.3918,173.063,173.3572,6156.0
2022-05-10 13:30:00,200.4,200.54,200.15,200.52,36303.0,173.4091,173.5303,173.1928,173.513,36303.0
2022-05-10 13:35:00,200.63,201.48,200.63,201.3,17427.0,173.6082,174.3437,173.6082,174.1879,17427.0
2022-05-10 13:40:00,201.47,201.73,201.28,201.5,4921.0,174.335,174.56,174.1706,174.361,4921.0
2022-05-10 13:45:00,201.56,201.93,201.47,201.77,5590.0,174.4129,174.7331,174.335,174.5946,5590.0
2022-05-10 13:50:00,201.86,201.91,201.44,201.65,8708.0,174.6725,174.7158,174.3091,174.4908,8708.0
2022-05-10 13:55:00,201.66,201.78,201.42,201.78,9630.0,174.4994,174.6033,174.2918,174.6033,9630.0
2022-05-10 14:00:00,201.87,202.17,201.77,202.16,6302.0,174.6812,174.9408,174.5946,174.9321,6302.0
2022-05-10 14:05:00,202.16,202.16,201.45,201.49,7908.0,174.9321,174.9321,174.3177,174.3523,7908.0
2022-05-10 14:10:00,201.54,202.02,201.5,202.02,7235.0,174.3956,174.811,174.361,174.811,7235.0
2022-05-10 14:15:00,202.01,202.01,201.11,201.43,7143.0,174.8023,174.8023,174.0235,174.3004,7143.0
2022-05-10 14:20:00,201.46,201.57,200.98,201.08,6342.0,174.3264,174.4216,173.911,173.9976,6342.0
2022-05-10 14:25:00,201.13,201.21,200.49,200.67,7561.0,174.0408,174.1101,173.487,173.6428,7561.0
2022-05-10 14:30:00,200.64,200.85,200.38,200.42,4050.0,173.6168,173.7985,173.3918,173.4265,4050.0
2022-05-10 14:35:00,200.6,200.89,200.47,200.8,24791.0,173.5822,173.8332,173.4697,173.7553,24791.0
2022-05-10 14:40:00,200.81,201.64,200.66,201.58,2448.0,173.7639,174.4821,173.6341,174.4302,2448.0
2022-05-10 14:45:00,201.68,201.68,200.98,201.17,3557.0,174.5167,174.5167,173.911,174.0754,3557.0
2022-05-10 14:50:00,201.27,201.46,201.25,201.3,4380.0,174.162,174.3264,174.1447,174.1879,4380.0
2022-05-10 14:55:00,201.29,201.36,200.82,201.3,7485.0,174.1793,174.2398,173.7726,174.1879,7485.0
2022-05-10 15:00:00,201.43,201.53,201.17,201.22,6378.0,174.3004,174.387,174.0754,174.1187,6378.0
2022-05-10 15:05:00,201.23,201.58,201.04,201.17,8016.0,174.1274,174.4302,173.9629,174.0754,8016.0
2022-05-10 15:10:00,200.96,201.18,200.96,201.03,10375.0,173.8937,174.0841,173.8937,173.9543,10375.0
2022-05-10 15:15:00,201.07,201.3,200.83,201.14,5235.0,173.9889,174.1879,173.7812,174.0495,5235.0
2022-05-10 15:20:00,201.21,201.21,200.6,200.73,11048.0,174.1101,174.1101,173.5822,173.6947,11048.0
2022-05-10 15:25:00,200.75,200.78,200.29,200.31,7675.0,173.712,173.738,173.314,173.3313,7675.0
2022-05-10 15:30:00,200.3,200.38,200.0,200.27,6263.0,173.3226,173.3918,173.063,173.2967,6263.0
2022-05-10 15:35:00,200.26,200.49,200.06,200.24,6633.0,173.288,173.487,173.1149,173.2707,6633.0
2022-05-10 15:40:00,200.18,200.24,199.84,199.93,13302.0,173.2188,173.2707,172.9246,173.0024,13302.0
2022-05-10 15:45:00,199.88,200.28,199.85,200.21,23345.0,172.9592,173.3053,172.9332,173.2447,23345.0
2022-05-10 15:50:00,200.05,200.48,199.81,200.47,21102.0,173.1063,173.4784,172.8986,173.4697,21102.0
2022-05-10 15:55:00,200.42,200.47,200.13,200.24,53266.0,173.4265,173.4697,173.1755,173.2707,53266.0
2022-05-11 09:30:00,200.11,200.72,198.73,200.19,15024.0,173.1582,173.686,171.9641,173.2274,15024.0
2022-05-11 09:35:00,199.6,200.58,199.59,199.8,27323.0,172.7169,173.5649,172.7082,172.89,27323.0
2022-05-11 09:40:00,199.56,201.38,199.38,201.01,37087.0,172.6823,174.2572,172.5265,173.937,37087.0
2022-05-11 09:45:00,201.19,202.21,201.19,201.42,5520.0,174.0927,174.9754,174.0927,174.2918,5520.0
2022-05-11 09:50:00,201.48,201.48,200.61,200.79,5900.0,174.3437,174.3437,173.5909,173.7466,5900.0
2022-05-11 09:55:00,200.87,201.58,200.81,201.24,34139.0,173.8158,174.4302,173.7639,174.136,34139.0
2022-05-11 10:00:00,201.32,201.92,201.06,201.89,5142.0,174.2052,174.7244,173.9803,174.6985,5142.0
2022-05-11 10:05:00,201.72,201.72,200.82,200.99,7297.0,174.5514,174.5514,173.7726,173.9197,7297.0
2022-05-11 10:10:00,200.97,201.21,200.25,200.98,4203.0,173.9024,174.1101,173.2793,173.911,4203.0
2022-05-11 10:15:00,200.81,201.09,200.48,200.95,4786.0,173.7639,174.0062,173.4784,173.8851,4786.0
2022-05-11 10:20:00,201.05,201.88,200.62,201.58,22507.0,173.9716,174.6898,173.5995,174.4302,22507.0
2022-05-11 10:25:00,201.7,202.06,201.41,201.89,4203.0,174.5341,174.8456,174.2831,174.6985,4203.0
2022-05-11 10:30:00,201.82,201.82,201.16,201.27,11451.0,174.6379,174.6379,174.0668,174.162,11451.0
2022-05-11 10:35:00,201.23,202.15,201.09,202.06,5933.0,174.1274,174.9234,174.0062,174.8456,5933.0
2022-05-11 10:40:00,202.35,202.35,201.95,202.0,7235.0,175.0965,175.0965,174.7504,174.7936,7235.0
2022-05-11 10:45:00,202.0,202.17,201.82,201.96,6731.0,174.7936,174.9408,174.6379,174.759,6731.0
2022-05-11 10:50:00,201.93,201.93,200.68,200.9,19459.0,174.7331,174.7331,173.6514,173.8418,19459.0
2022-05-11 10:55:00,200.81,201.23,200.81,201.13,9165.0,173.7639,174.1274,173.7639,174.0408,9165.0
2022-05-11 11:00:00,201.09,201.35,200.75,201.03,12992.0,174.0062,174.2312,173.712,173.9543,12992.0
2022-05-11 11:05:00,201.0,201.29,200.81,200.97,11572.0,173.9283,174.1793,173.7639,173.9024,11572.0
2022-05-11 11:10:00,200.91,201.42,200.8,201.38,13575.0,173.8505,174.2918,173.7553,174.2572,13575.0
2022-05-11 11:15:00,201.39,201.48,200.63,201.12,16999.0,174.2658,174.3437,173.6082,174.0322,16999.0
2022-05-11 11:20:00,201.15,201.65,201.09,201.45,9311.0,174.0581,174.4908,174.0062,174.3177,9311.0
2022-05-11 11:25:00,201.41,201.53,201.13,201.44,14052.0,174.2831,174.387,174.0408,174.3091,14052.0
2022-05-11 11:30:00,201.48,201.79,201.33,201.55,13265.0,174.3437,174.6119,174.2139,174.4043,13265.0
2022-05-11 11:35:00,201.65,202.28,201.62,202.25,5415.0,174.4908,175.0359,174.4648,175.01,5415.0
2022-05-11 11:40:00,202.19,202.23,201.96,202.09,8700.0,174.9581,174.9927,174.759,174.8715,8700.0
2022-05-11 11:45:00,201.98,201.98,201.7,201.92,8377.0,174.7763,174.7763,174.5341,174.7244,8377.0
2022-05-11 11:50:00,201.95,202.09,201.47,201.47,7202.0,174.7504,174.8715,174.335,174.335,7202.0
2022-05-11 11:55:00,201.47,201.56,201.13,201.48,5008.0,174.335,174.4129,174.0408,174.3437,5008.0
2022-05-11 12:00:00,201.49,201.49,200.86,200.92,4372.0,174.3523,174.3523,173.8072,173.8591,4372.0
2022-05-11 12:05:00,200.76,201.21,200.76,201.02,1000.0,173.7207,174.1101,173.7207,173.9456,1000.0
2022-05-11 12:10:00,200.82,201.2,200.82,200.86,5379.0,173.7726,174.1014,173.7726,173.8072,5379.0
2022-05-11 12:15:00,200.84,200.87,200.49,200.5,5119.0,173.7899,173.8158,173.487,173.4957,5119.0
2022-05-11 12:20:00,200.6,200.85,200.49,200.67,9167.0,173.5822,173.7985,173.487,173.6428,9167.0
2022-05-11 12:25:00,200.73,200.77,199.92,199.99,13495.0,173.6947,173.7293,172.9938,173.0544,13495.0
2022-05-11 12:30:00,199.83,200.02,199.62,199.83,5345.0,172.9159,173.0803,172.7342,172.9159,5345.0
2022-05-11 12:35:00,199.94,200.26,199.77,199.96,20058.0,173.0111,173.288,172.864,173.0284,20058.0
2022-05-11 12:40:00,199.82,200.01,199.2,199.2,5608.0,172.9073,173.0717,172.3708,172.3708,5608.0
2022-05-11 12:45:00,199.27,199.34,198.9,199.09,10993.0,172.4313,172.4919,172.1112,172.2756,10993.0
2022-05-11 12:50:00,199.02,199.06,198.78,198.83,6064.0,172.215,172.2496,172.0073,172.0506,6064.0
2022-05-11 12:55:00,198.81,198.96,198.61,198.7,6354.0,172.0333,172.1631,171.8602,171.9381,6354.0
2022-05-11 13:00:00,198.66,198.76,198.26,198.42,5814.0,171.9035,171.99,171.5574,171.6958,5814.0
2022-05-11 13:05:00,198.28,198.75,198.28,198.61,6657.0,171.5747,171.9814,171.5747,171.8602,6657.0
2022-05-11 13:10:00,198.72,198.79,198.53,198.54,4045.0,171.9554,172.016,171.791,171.7997,4045.0
2022-05-11 13:15:00,198.66,198.82,198.55,198.68,2316.0,171.9035,172.0419,171.8083,171.9208,2316.0
2022-05-11 13:20:00,198.47,198.59,198.43,198.59,4092.0,171.7391,171.8429,171.7045,171.8429,4092.0
2022-05-11 13:25:00,198.93,199.01,198.69,198.7,2310.0,172.1371,172.2064,171.9295,171.9381,2310.0
2022-05-11 13:30:00,198.48,198.74,198.24,198.41,20407.0,171.7477,171.9727,171.5401,171.6872,20407.0
2022-05-11 13:35:00,198.65,198.72,198.29,198.46,3118.0,171.8948,171.9554,171.5833,171.7304,3118.0
2022-05-11 13:40:00,198.38,198.68,198.37,198.44,1899.0,171.6612,171.9208,171.6526,171.7131,1899.0
2022-05-11 13:45:00,198.43,198.43,198.02,198.36,2763.0,171.7045,171.7045,171.3497,171.6439,2763.0
2022-05-11 13:50:00,198.47,198.6,198.34,198.34,2110.0,171.7391,171.8516,171.6266,171.6266,2110.0
2022-05-11 13:55:00,198.42,198.53,197.97,198.18,4740.0,171.6958,171.791,171.3064,171.4881,4740.0
2022-05-11 14:00:00,198.35,198.99,198.35,198.99,4125.0,171.6352,172.1891,171.6352,172.1891,4125.0
2022-05-11 14:05:00,199.12,199.12,198.69,198.72,1642.0,172.3015,172.3015,171.9295,171.9554,1642.0
2022-05-11 14:10:00,198.58,199.32,198.41,199.05,17913.0,171.8343,172.4746,171.6872,172.241,17913.0
2022-05-11 14:15:00,199.17,199.93,199.06,199.93,12626.0,172.3448,173.0024,172.2496,173.0024,12626.0
2022-05-11 14:20:00,199.71,200.82,199.53,200.76,9440.0,172.8121,173.7726,172.6563,173.7207,9440.0
2022-05-11 14:25:00,200.69,201.21,200.25,200.53,9743.0,173.6601,174.1101,173.2793,173.5216,9743.0
2022-05-11 14:30:00,200.52,200.77,200.34,200.67,2822.0,173.513,173.7293,173.3572,173.6428,2822.0
2022-05-11 14:35:00,200.58,200.78,200.36,200.68,19023.0,173.5649,173.738,173.3745,173.6514,19023.0
2022-05-11 14:40:00,200.47,200.66,200.24,200.53,11012.0,173.4697,173.6341,173.2707,173.5216,11012.0
2022-05-11 14:45:00,200.51,200.51,200.21,200.32,2702.0,173.5043,173.5043,173.2447,173.3399,2702.0
2022-05-11 14:50:00,200.43,200.45,199.63,199.74,6640.0,173.4351,173.4524,172.7429,172.838,6640.0
2022-05-11 14:55:00,199.72,200.07,199.52,199.87,6971.0,172.8207,173.1236,172.6477,172.9505,6971.0
2022-05-11 15:00:00,199.75,200.0,199.38,199.38,15304.0,172.8467,173.063,172.5265,172.5265,15304.0
2022-05-11 15:05:00,199.42,199.6,199.26,199.53,2480.0,172.5611,172.7169,172.4227,172.6563,2480.0
2022-05-11 15:10:00,199.63,200.01,199.45,199.67,6297.0,172.7429,173.0717,172.5871,172.7775,6297.0
2022-05-11 15:15:00,199.67,199.76,199.2,199.61,16811.0,172.7775,172.8553,172.3708,172.7255,16811.0
2022-05-11 15:20:00,199.48,199.75,199.25,199.41,10734.0,172.6131,172.8467,172.414,172.5525,10734.0
2022-05-11 15:25:00,199.45,199.83,199.35,199.42,9894.0,172.5871,172.9159,172.5006,172.5611,9894.0
2022-05-11 15:30:00,199.57,199.81,199.41,199.45,8625.0,172.6909,172.8986,172.5525,172.5871,8625.0
2022-05-11 15:35:00,199.39,199.41,198.87,198.87,7443.0,172.5352,172.5525,172.0852,172.0852,7443.0
2022-05-11 15:40:00,198.94,199.23,198.9,199.01,7116.0,172.1458,172.3967,172.1112,172.2064,7116.0
2022-05-11 15:45:00,199.01,199.11,198.69,198.69,11286.0,172.2064,172.2929,171.9295,171.9295,11286.0
2022-05-11 15:50:00,198.85,198.86,198.51,198.59,18160.0,172.0679,172.0766,171.7737,171.8429,18160.0
2022-05-11 15:55:00,198.65,199.1,198.25,198.54,87950.0,171.8948,172.2842,171.5487,171.7997,87950.0
2022-05-12 09:30:00,198.16,198.73,196.56,196.75,30309.0,171.4708,171.9641,170.0863,170.2507,30309.0
2022-05-12 09:35:00,196.49,197.35,196.22,196.56,9049.0,170.0258,170.7699,169.7921,170.0863,9049.0
2022-05-12 09:40:00,196.5,197.94,196.5,197.46,10751.0,170.0344,171.2805,170.0344,170.8651,10751.0
2022-05-12 09:45:00,197.59,198.07,197.17,197.33,5072.0,170.9776,171.393,170.6142,170.7526,5072.0
2022-05-12 09:50:00,197.28,198.15,196.93,197.75,6126.0,170.7094,171.4622,170.4065,171.1161,6126.0
2022-05-12 09:55:00,197.01,197.81,196.99,197.34,4000.0,170.4757,171.168,170.4584,170.7613,4000.0
2022-05-12 10:00:00,197.4,197.6,196.89,197.59,5288.0,170.8132,170.9863,170.3719,170.9776,5288.0
2022-05-12 10:05:00,197.57,198.74,197.41,198.5,20554.0,170.9603,171.9727,170.8219,171.765,20554.0
2022-05-12 10:10:00,198.23,199.17,198.05,198.54,67342.0,171.5314,172.3448,171.3757,171.7997,67342.0
2022-05-12 10:15:00,198.65,198.68,197.95,198.09,86355.0,171.8948,171.9208,171.2891,171.4103,86355.0
2022-05-12 10:20:00,197.99,198.93,197.92,198.65,22058.0,171.3237,172.1371,171.2632,171.8948,22058.0
2022-05-12 10:25:00,198.62,198.85,198.04,198.13,14900.0,171.8689,172.0679,171.367,171.4449,14900.0
2022-05-12 10:30:00,198.0,198.2,197.73,198.0,7090.0,171.3324,171.5055,171.0988,171.3324,7090.0
2022-05-12 10:35:00,198.14,198.42,198.09,198.39,7110.0,171.4535,171.6958,171.4103,171.6699,7110.0
2022-05-12 10:40:00,198.21,198.45,197.85,197.89,5496.0,171.5141,171.7218,171.2026,171.2372,5496.0
2022-05-12 10:45:00,197.8,198.35,197.79,197.96,4478.0,171.1593,171.6352,171.1507,171.2978,4478.0
2022-05-12 10:50:00,198.17,198.6,198.14,198.43,4443.0,171.4795,171.8516,171.4535,171.7045,4443.0
2022-05-12 10:55:00,198.31,198.56,198.15,198.48,17701.0,171.6006,171.817,171.4622,171.7477,17701.0
2022-05-12 11:00:00,198.45,198.68,198.06,198.68,8682.0,171.7218,171.9208,171.3843,171.9208,8682.0
2022-05-12 11:05:00,198.77,199.09,198.57,199.03,21832.0,171.9987,172.2756,171.8256,172.2237,21832.0
2022-05-12 11:10:00,199.06,199.15,198.36,198.36,9715.0,172.2496,172.3275,171.6439,171.6439,9715.0
2022-05-12 11:15:00,198.29,198.51,198.11,198.3,4261.0,171.5833,171.7737,171.4276,171.592,4261.0
2022-05-12 11:20:00,198.19,198.45,197.96,197.96,6485.0,171.4968,171.7218,171.2978,171.2978,6485.0
2022-05-12 11:25:00,197.88,198.19,197.64,197.84,3743.0,171.2286,171.4968,171.0209,171.1939,3743.0
2022-05-12 11:30:00,197.8,197.8,197.1,197.24,4652.0,171.1593,171.1593,170.5536,170.6747,4652.0
2022-05-12 11:35:00,197.29,197.4,196.59,196.69,11221.0,170.718,170.8132,170.1123,170.1988,11221.0
2022-05-12 11:40:00,196.8,196.93,196.51,196.77,3200.0,170.294,170.4065,170.0431,170.2681,3200.0
2022-05-12 11:45:00,196.66,196.66,195.45,195.63,11655.0,170.1729,170.1729,169.1258,169.2816,11655.0
2022-05-12 11:50:00,195.49,195.72,195.18,195.53,6105.0,169.1604,169.3595,168.8922,169.1951,6105.0
2022-05-12 11:55:00,195.33,195.56,195.1,195.44,5322.0,169.022,169.221,168.823,169.1172,5322.0
2022-05-12 12:00:00,195.42,195.73,195.33,195.57,3184.0,169.0999,169.3681,169.022,169.2297,3184.0
2022-05-12 12:05:00,195.53,195.53,195.17,195.34,13947.0,169.1951,169.1951,168.8835,169.0307,13947.0
2022-05-12 12:10:00,195.29,195.44,195.11,195.34,4826.0,168.9874,169.1172,168.8316,169.0307,4826.0
2022-05-12 12:15:00,195.38,195.63,195.21,195.42,10598.0,169.0653,169.2816,168.9182,169.0999,10598.0
2022-05-12 12:20:00,195.4,195.62,195.4,195.62,1900.0,169.0826,169.2729,169.0826,169.2729,1900.0
2022-05-12 12:25:00,195.82,196.01,195.79,195.86,3636.0,169.446,169.6104,169.42,169.4806,3636.0
2022-05-12 12:30:00,195.98,196.32,195.97,196.14,3412.0,169.5845,169.8787,169.5758,169.7229,3412.0
2022-05-12 12:35:00,196.28,196.3,195.94,195.94,2700.0,169.844,169.8614,169.5498,169.5498,2700.0
2022-05-12 12:40:00,195.83,196.08,195.39,196.06,15943.0,169.4547,169.671,169.0739,169.6537,15943.0
2022-05-12 12:45:00,196.11,196.11,195.47,195.58,3735.0,169.6969,169.6969,169.1431,169.2383,3735.0
2022-05-12 12:50:00,195.67,195.95,195.33,195.41,5161.0,169.3162,169.5585,169.022,169.0912,5161.0
2022-05-12 12:55:00,195.54,195.74,194.8,194.82,16888.0,169.2037,169.3768,168.5634,168.5807,16888.0
2022-05-12 13:00:00,194.8,194.81,194.37,194.41,39988.0,168.5634,168.572,168.1913,168.2259,39988.0
2022-05-12 13:05:00,194.28,194.38,193.93,194.1,30427.0,168.1134,168.1999,167.8106,167.9577,30427.0
2022-05-12 13:10:00,194.11,194.88,194.11,194.72,16559.0,167.9663,168.6326,167.9663,168.4942,16559.0
2022-05-12 13:15:00,194.63,195.09,194.39,194.43,13172.0,168.4163,168.8143,168.2086,168.2432,13172.0
2022-05-12 13:20:00,194.38,194.74,194.23,194.49,8696.0,168.1999,168.5115,168.0702,168.2951,8696.0
2022-05-12 13:25:00,194.59,194.67,194.2,194.3,5918.0,168.3817,168.4509,168.0442,168.1307,5918.0
2022-05-12 13:30:00,194.36,194.8,194.31,194.51,10575.0,168.1826,168.5634,168.1394,168.3124,10575.0
2022-05-12 13:35:00,194.45,194.56,193.49,193.72,16760.0,168.2605,168.3557,167.4298,167.6288,16760.0
2022-05-12 13:40:00,193.58,193.8,193.44,193.63,16440.0,167.5077,167.6981,167.3866,167.551,16440.0
2022-05-12 13:45:00,193.59,193.64,192.96,193.16,12118.0,167.5163,167.5596,166.9712,167.1443,12118.0
2022-05-12 13:50:00,193.16,193.59,193.15,193.23,6302.0,167.1443,167.5163,167.1356,167.2048,6302.0
2022-05-12 13:55:00,193.28,193.78,193.28,193.7,10166.0,167.2481,167.6808,167.2481,167.6115,10166.0
2022-05-12 14:00:00,193.67,193.98,193.59,193.92,9099.0,167.5856,167.8538,167.5163,167.8019,9099.0
2022-05-12 14:05:00,193.85,193.85,193.06,193.06,8390.0,167.7413,167.7413,167.0577,167.0577,8390.0
2022-05-12 14:10:00,193.13,193.17,192.62,192.65,39444.0,167.1183,167.1529,166.677,166.703,39444.0
2022-05-12 14:15:00,192.74,193.28,192.64,193.28,33960.0,166.7808,167.2481,166.6943,167.2481,33960.0
2022-05-12 14:20:00,193.28,193.5,192.81,193.0,14929.0,167.2481,167.4385,166.8414,167.0058,14929.0
2022-05-12 14:25:00,193.0,193.07,192.71,192.96,16189.0,167.0058,167.0664,166.7549,166.9712,16189.0
2022-05-12 14:30:00,192.9,193.09,192.28,192.76,19579.0,166.9193,167.0837,166.3828,166.7981,19579.0
2022-05-12 14:35:00,192.78,192.94,192.51,192.56,12850.0,166.8154,166.9539,166.5818,166.6251,12850.0
2022-05-12 14:40:00,192.61,192.61,192.23,192.32,17369.0,166.6683,166.6683,166.3395,166.4174,17369.0
2022-05-12 14:45:00,192.31,192.59,191.94,192.32,24946.0,166.4087,166.651,166.0886,166.4174,24946.0
2022-05-12 14:50:00,192.26,192.6,192.23,192.32,24031.0,166.3655,166.6597,166.3395,166.4174,24031.0
2022-05-12 14:55:00,192.4,192.52,192.09,192.34,12059.0,166.4866,166.5905,166.2184,166.4347,12059.0
2022-05-12 15:00:00,192.37,192.64,192.11,192.47,18456.0,166.4607,166.6943,166.2357,166.5472,18456.0
2022-05-12 15:05:00,192.37,192.51,192.12,192.49,17034.0,166.4607,166.5818,166.2443,166.5645,17034.0
2022-05-12 15:10:00,192.47,192.54,192.32,192.42,16259.0,166.5472,166.6078,166.4174,166.5039,16259.0
2022-05-12 15:15:00,192.42,192.75,192.4,192.63,42200.0,166.5039,166.7895,166.4866,166.6856,42200.0
2022-05-12 15:20:00,192.62,193.84,192.61,193.3,59304.0,166.677,167.7327,166.6683,167.2654,59304.0
2022-05-12 15:25:00,193.31,193.77,193.31,193.67,61799.0,167.2741,167.6721,167.2741,167.5856,61799.0
2022-05-12 15:30:00,193.73,194.67,193.73,194.16,15178.0,167.6375,168.4509,167.6375,168.0096,15178.0
2022-05-12 15:35:00,194.11,194.69,193.93,194.63,21144.0,167.9663,168.4682,167.8106,168.4163,21144.0
2022-05-12 15:40:00,194.66,195.1,194.45,194.65,30647.0,168.4422,168.823,168.2605,168.4336,30647.0
2022-05-12 15:45:00,194.58,195.07,194.48,194.78,26565.0,168.373,168.797,168.2865,168.5461,26565.0
2022-05-12 15:50:00,194.59,195.34,194.33,194.95,76421.0,168.3817,169.0307,168.1567,168.6932,76421.0
2022-05-12 15:55:00,194.97,196.11,194.91,196.01,109918.0,168.7105,169.6969,168.6586,169.6104,109918.0
2022-05-13 09:30:00,198.2,198.29,196.56,197.48,54669.0,171.5055,171.5833,170.0863,170.8824,54669.0
2022-05-13 09:35:00,197.67,197.75,196.36,196.62,9970.0,171.0468,171.1161,169.9133,170.1383,9970.0
2022-05-13 09:40:00,196.62,197.01,196.09,196.63,3726.0,170.1383,170.4757,169.6796,170.1469,3726.0
2022-05-13 09:45:00,196.85,197.04,196.38,196.65,12128.0,170.3373,170.5017,169.9306,170.1642,12128.0
2022-05-13 09:50:00,196.6,197.93,196.59,197.76,36550.0,170.1209,171.2718,170.1123,171.1247,36550.0
2022-05-13 09:55:00,197.75,199.5,197.57,199.5,12718.0,171.1161,172.6304,170.9603,172.6304,12718.0
2022-05-13 10:00:00,199.32,200.24,199.08,200.21,12390.0,172.4746,173.2707,172.2669,173.2447,12390.0
2022-05-13 10:05:00,200.2,200.27,199.65,199.75,12600.0,173.2361,173.2967,172.7602,172.8467,12600.0
2022-05-13 10:10:00,199.75,200.36,199.63,200.25,9000.0,172.8467,173.3745,172.7429,173.2793,9000.0
2022-05-13 10:15:00,200.27,200.94,200.04,200.94,9023.0,173.2967,173.8764,173.0976,173.8764,9023.0
2022-05-13 10:20:00,201.0,202.32,201.0,202.31,8627.0,173.9283,175.0706,173.9283,175.0619,8627.0
2022-05-13 10:25:00,202.31,202.32,201.6,201.61,13729.0,175.0619,175.0706,174.4475,174.4562,13729.0
2022-05-13 10:30:00,201.66,201.92,201.47,201.64,6238.0,174.4994,174.7244,174.335,174.4821,6238.0
2022-05-13 10:35:00,201.63,201.69,201.33,201.46,8810.0,174.4735,174.5254,174.2139,174.3264,8810.0
2022-05-13 10:40:00,201.5,201.51,200.8,200.94,8392.0,174.361,174.3696,173.7553,173.8764,8392.0
2022-05-13 10:45:00,201.02,201.43,200.66,201.24,7654.0,173.9456,174.3004,173.6341,174.136,7654.0
2022-05-13 10:50:00,201.15,201.39,201.04,201.27,7622.0,174.0581,174.2658,173.9629,174.162,7622.0
2022-05-13 10:55:00,201.21,201.35,201.01,201.18,6135.0,174.1101,174.2312,173.937,174.0841,6135.0
2022-05-13 11:00:00,201.11,201.39,200.75,201.11,10018.0,174.0235,174.2658,173.712,174.0235,10018.0
2022-05-13 11:05:00,201.01,201.23,200.54,200.62,10786.0,173.937,174.1274,173.5303,173.5995,10786.0
2022-05-13 11:10:00,200.64,200.72,200.28,200.28,8800.0,173.6168,173.686,173.3053,173.3053,8800.0
2022-05-13 11:15:00,200.22,200.62,200.02,200.41,14801.0,173.2534,173.5995,173.0803,173.4178,14801.0
2022-05-13 11:20:00,200.48,200.82,200.42,200.79,5887.0,173.4784,173.7726,173.4265,173.7466,5887.0
2022-05-13 11:25:00,200.79,200.83,200.42,200.48,8749.0,173.7466,173.7812,173.4265,173.4784,8749.0
2022-05-13 11:30:00,200.48,200.54,200.13,200.24,27699.0,173.4784,173.5303,173.1755,173.2707,27699.0
2022-05-13 11:35:00,200.23,200.78,200.23,200.78,12070.0,173.262,173.738,173.262,173.738,12070.0
2022-05-13 11:40:00,200.78,200.78,200.34,200.36,11202.0,173.738,173.738,173.3572,173.3745,11202.0
2022-05-13 11:45:00,200.36,200.36,199.98,200.21,13408.0,173.3745,173.3745,173.0457,173.2447,13408.0
2022-05-13 11:50:00,200.21,200.32,199.91,200.27,36932.0,173.2447,173.3399,172.9851,173.2967,36932.0
2022-05-13 11:55:00,200.32,200.49,199.95,199.95,26232.0,173.3399,173.487,173.0198,173.0198,26232.0
2022-05-13 12:00:00,199.95,200.13,199.95,200.05,19408.0,173.0198,173.1755,173.0198,173.1063,19408.0
2022-05-13 12:05:00,200.04,200.13,199.95,200.09,19440.0,173.0976,173.1755,173.0198,173.1409,19440.0
2022-05-13 12:10:00,200.09,200.75,200.09,200.68,14070.0,173.1409,173.712,173.1409,173.6514,14070.0
2022-05-13 12:15:00,200.77,201.27,200.77,201.11,6593.0,173.7293,174.162,173.7293,174.0235,6593.0
2022-05-13 12:20:00,201.12,201.3,201.08,201.3,4286.0,174.0322,174.1879,173.9976,174.1879,4286.0
2022-05-13 12:25:00,201.28,201.28,200.93,201.01,6538.0,174.1706,174.1706,173.8678,173.937,6538.0
2022-05-13 12:30:00,201.05,201.11,200.87,200.87,5508.0,173.9716,174.0235,173.8158,173.8158,5508.0
2022-05-13 12:35:00,200.94,201.09,200.87,200.93,7003.0,173.8764,174.0062,173.8158,173.8678,7003.0
2022-05-13 12:40:00,200.91,201.02,200.59,200.61,5574.0,173.8505,173.9456,173.5736,173.5909,5574.0
2022-05-13 12:45:00,200.61,200.86,200.55,200.76,3383.0,173.5909,173.8072,173.5389,173.7207,3383.0
2022-05-13 12:50:00,200.69,200.69,199.93,200.02,6974.0,173.6601,173.6601,173.0024,173.0803,6974.0
2022-05-13 12:55:00,199.94,200.53,199.94,200.53,5053.0,173.0111,173.5216,173.0111,173.5216,5053.0
2022-05-13 13:00:00,200.48,200.78,200.48,200.72,3404.0,173.4784,173.738,173.4784,173.686,3404.0
2022-05-13 13:05:00,200.74,200.87,200.51,200.51,5048.0,173.7034,173.8158,173.5043,173.5043,5048.0
2022-05-13 13:10:00,200.69,200.96,200.58,200.85,6240.0,173.6601,173.8937,173.5649,173.7985,6240.0
2022-05-13 13:15:00,200.8,200.84,200.45,200.56,9033.0,173.7553,173.7899,173.4524,173.5476,9033.0
2022-05-13 13:20:00,200.49,200.61,200.25,200.55,3500.0,173.487,173.5909,173.2793,173.5389,3500.0
2022-05-13 13:25:00,200.62,200.75,200.08,200.21,4907.0,173.5995,173.712,173.1322,173.2447,4907.0
2022-05-13 13:30:00,200.18,200.63,200.14,200.48,3915.0,173.2188,173.6082,173.1842,173.4784,3915.0
2022-05-13 13:35:00,200.48,200.52,200.17,200.27,5863.0,173.4784,173.513,173.2101,173.2967,5863.0
2022-05-13 13:40:00,200.19,200.2,199.9,200.09,4034.0,173.2274,173.2361,172.9765,173.1409,4034.0
2022-05-13 13:45:00,200.03,200.29,199.9,200.23,5434.0,173.089,173.314,172.9765,173.262,5434.0
2022-05-13 13:50:00,200.21,200.4,200.06,200.13,6669.0,173.2447,173.4091,173.1149,173.1755,6669.0
2022-05-13 13:55:00,200.22,200.22,199.89,200.0,4830.0,173.2534,173.2534,172.9678,173.063,4830.0
2022-05-13 14:00:00,199.94,199.96,199.16,199.16,5435.0,173.0111,173.0284,172.3362,172.3362,5435.0
2022-05-13 14:05:00,199.12,199.49,199.05,199.26,11961.0,172.3015,172.6217,172.241,172.4227,11961.0
2022-05-13 14:10:00,199.28,199.37,199.0,199.14,5983.0,172.44,172.5179,172.1977,172.3188,5983.0
2022-05-13 14:15:00,199.06,199.43,198.95,199.43,6206.0,172.2496,172.5698,172.1544,172.5698,6206.0
2022-05-13 14:20:00,199.36,199.37,198.99,199.11,5914.0,172.5092,172.5179,172.1891,172.2929,5914.0
2022-05-13 14:25:00,199.15,199.39,198.84,198.96,11904.0,172.3275,172.5352,172.0593,172.1631,11904.0
2022-05-13 14:30:00,198.96,199.44,198.89,199.24,10902.0,172.1631,172.5784,172.1025,172.4054,10902.0
2022-05-13 14:35:00,199.32,199.32,199.12,199.17,4735.0,172.4746,172.4746,172.3015,172.3448,4735.0
2022-05-13 14:40:00,199.18,199.45,199.13,199.31,8995.0,172.3535,172.5871,172.3102,172.466,8995.0
2022-05-13 14:45:00,199.3,199.31,198.89,199.03,4500.0,172.4573,172.466,172.1025,172.2237,4500.0
2022-05-13 14:50:00,199.19,199.72,199.18,199.68,7202.0,172.3621,172.8207,172.3535,172.7861,7202.0
2022-05-13 14:55:00,199.74,199.77,199.63,199.73,7362.0,172.838,172.864,172.7429,172.8294,7362.0
2022-05-13 15:00:00,199.65,199.85,199.52,199.61,6695.0,172.7602,172.9332,172.6477,172.7255,6695.0
2022-05-13 15:05:00,199.54,200.35,199.54,200.18,5798.0,172.665,173.3659,172.665,173.2188,5798.0
2022-05-13 15:10:00,200.18,200.32,200.12,200.32,6721.0,173.2188,173.3399,173.1669,173.3399,6721.0
2022-05-13 15:15:00,200.28,200.29,200.07,200.28,8017.0,173.3053,173.314,173.1236,173.3053,8017.0
2022-05-13 15:20:00,200.28,200.34,200.04,200.31,7023.0,173.3053,173.3572,173.0976,173.3313,7023.0
2022-05-13 15:25:00,200.3,200.32,200.16,200.22,10256.0,173.3226,173.3399,173.2015,173.2534,10256.0
2022-05-13 15:30:00,200.24,200.25,199.79,199.81,11394.0,173.2707,173.2793,172.8813,172.8986,11394.0
2022-05-13 15:35:00,199.81,200.18,199.55,199.84,17436.0,172.8986,173.2188,172.6736,172.9246,17436.0
2022-05-13 15:40:00,199.89,200.27,199.89,200.16,9190.0,172.9678,173.2967,172.9678,173.2015,9190.0
2022-05-13 15:45:00,200.18,200.4,199.89,200.25,23805.0,173.2188,173.4091,172.9678,173.2793,23805.0
2022-05-13 15:50:00,200.38,200.39,199.62,200.13,32720.0,173.3918,173.4005,172.7342,173.1755,32720.0
2022-05-13 15:55:00,200.13,200.13,199.79,200.1,62602.0,173.1755,173.1755,172.8813,173.1496,62602.0
2022-05-16 09:30:00,200.49,200.66,199.22,199.49,25592.0,173.487,173.6341,172.3881,172.6217,25592.0
2022-05-16 09:35:00,199.5,200.2,199.07,199.72,15296.0,172.6304,173.2361,172.2583,172.8207,15296.0
2022-05-16 09:40:00,199.85,199.96,198.73,198.73,10993.0,172.9332,173.0284,171.9641,171.9641,10993.0
2022-05-16 09:45:00,198.7,198.75,197.5,197.52,6754.0,171.9381,171.9814,170.8997,170.917,6754.0
2022-05-16 09:50:00,197.71,198.24,197.46,197.93,6361.0,171.0814,171.5401,170.8651,171.2718,6361.0
2022-05-16 09:55:00,197.85,197.85,197.0,197.11,4730.0,171.2026,171.2026,170.4671,170.5623,4730.0
2022-05-16 10:00:00,197.0,197.87,196.45,197.77,8500.0,170.4671,171.2199,169.9912,171.1334,8500.0
2022-05-16 10:05:00,197.84,197.92,197.53,197.71,8285.0,171.1939,171.2632,170.9257,171.0814,8285.0
2022-05-16 10:10:00,197.66,198.19,197.63,197.99,9579.0,171.0382,171.4968,171.0122,171.3237,9579.0
2022-05-16 10:15:00,197.99,198.11,197.78,197.89,4319.0,171.3237,171.4276,171.142,171.2372,4319.0
2022-05-16 10:20:00,198.02,198.12,197.64,197.7,8747.0,171.3497,171.4362,171.0209,171.0728,8747.0
2022-05-16 10:25:00,197.76,198.07,197.64,197.82,8110.0,171.1247,171.393,171.0209,171.1766,8110.0
2022-05-16 10:30:00,197.81,197.93,197.6,197.93,9369.0,171.168,171.2718,170.9863,171.2718,9369.0
2022-05-16 10:35:00,197.93,198.32,197.72,197.82,14261.0,171.2718,171.6093,171.0901,171.1766,14261.0
2022-05-16 10:40:00,197.86,198.26,197.67,198.1,14650.0,171.2112,171.5574,171.0468,171.4189,14650.0
2022-05-16 10:45:00,198.12,198.13,196.7,196.77,4300.0,171.4362,171.4449,170.2075,170.2681,4300.0
2022-05-16 10:50:00,196.62,197.08,196.59,196.99,7563.0,170.1383,170.5363,170.1123,170.4584,7563.0
2022-05-16 10:55:00,196.96,197.03,196.64,196.84,3032.0,170.4325,170.493,170.1556,170.3286,3032.0
2022-05-16 11:00:00,196.71,196.94,196.56,196.88,3600.0,170.2161,170.4152,170.0863,170.3632,3600.0
2022-05-16 11:05:00,196.87,196.92,196.04,196.11,6538.0,170.3546,170.3978,169.6364,169.6969,6538.0
2022-05-16 11:10:00,196.29,196.34,195.67,195.93,15418.0,169.8527,169.896,169.3162,169.5412,15418.0
2022-05-16 11:15:00,196.0,196.0,195.04,195.15,110329.0,169.6018,169.6018,168.7711,168.8662,110329.0
2022-05-16 11:20:00,195.17,195.66,195.11,195.66,44276.0,168.8835,169.3076,168.8316,169.3076,44276.0
2022-05-16 11:25:00,195.72,196.89,195.72,196.89,10163.0,169.3595,170.3719,169.3595,170.3719,10163.0
2022-05-16 11:30:00,196.86,197.36,196.78,197.24,6620.0,170.3459,170.7786,170.2767,170.6747,6620.0
2022-05-16 11:35:00,197.39,197.42,196.84,197.18,4621.0,170.8045,170.8305,170.3286,170.6228,4621.0
2022-05-16 11:40:00,197.14,197.42,196.82,197.42,3118.0,170.5882,170.8305,170.3113,170.8305,3118.0
2022-05-16 11:45:00,197.32,197.52,197.25,197.52,3174.0,170.744,170.917,170.6834,170.917,3174.0
2022-05-16 11:50:00,197.45,197.84,197.32,197.7,6192.0,170.8565,171.1939,170.744,171.0728,6192.0
2022-05-16 11:55:00,197.58,197.79,197.47,197.67,4221.0,170.969,171.1507,170.8738,171.0468,4221.0
2022-05-16 12:00:00,197.61,197.85,197.51,197.82,4329.0,170.9949,171.2026,170.9084,171.1766,4329.0
2022-05-16 12:05:00,197.67,197.67,197.24,197.43,6983.0,171.0468,171.0468,170.6747,170.8392,6983.0
2022-05-16 12:10:00,197.36,197.39,196.79,196.8,8725.0,170.7786,170.8045,170.2854,170.294,8725.0
2022-05-16 12:15:00,196.74,196.97,196.6,196.93,4689.0,170.2421,170.4411,170.1209,170.4065,4689.0
2022-05-16 12:20:00,196.97,197.04,196.83,196.83,2332.0,170.4411,170.5017,170.32,170.32,2332.0
2022-05-16 12:25:00,196.76,196.98,196.42,196.55,14402.0,170.2594,170.4498,169.9652,170.0777,14402.0
2022-05-16 12:30:00,196.53,196.53,196.2,196.38,14610.0,170.0604,170.0604,169.7748,169.9306,14610.0
2022-05-16 12:35:00,196.38,196.42,195.85,195.85,28291.0,169.9306,169.9652,169.472,169.472,28291.0
2022-05-16 12:40:00,195.85,196.04,195.81,195.88,4196.0,169.472,169.6364,169.4373,169.4979,4196.0
2022-05-16 12:45:00,195.92,196.12,195.75,195.92,13948.0,169.5325,169.7056,169.3854,169.5325,13948.0
2022-05-16 12:50:00,195.98,196.05,195.77,195.88,6146.0,169.5845,169.645,169.4027,169.4979,6146.0
2022-05-16 12:55:00,195.89,196.06,195.86,195.96,5586.0,169.5066,169.6537,169.4806,169.5671,5586.0
2022-05-16 13:00:00,196.02,196.08,195.95,196.04,8315.0,169.6191,169.671,169.5585,169.6364,8315.0
2022-05-16 13:05:00,195.96,196.33,195.93,196.33,9057.0,169.5671,169.8873,169.5412,169.8873,9057.0
2022-05-16 13:10:00,196.28,196.36,196.03,196.36,22659.0,169.844,169.9133,169.6277,169.9133,22659.0
2022-05-16 13:15:00,196.37,196.43,195.77,195.93,10653.0,169.9219,169.9738,169.4027,169.5412,10653.0
2022-05-16 13:20:00,195.96,196.34,195.96,196.25,12166.0,169.5671,169.896,169.5671,169.8181,12166.0
2022-05-16 13:25:00,196.19,196.37,196.09,196.34,14455.0,169.7662,169.9219,169.6796,169.896,14455.0
2022-05-16 13:30:00,196.37,197.2,196.3,197.15,33496.0,169.9219,170.6401,169.8614,170.5969,33496.0
2022-05-16 13:35:00,197.15,197.37,197.14,197.37,5371.0,170.5969,170.7872,170.5882,170.7872,5371.0
2022-05-16 13:40:00,197.27,197.45,196.96,197.08,11511.0,170.7007,170.8565,170.4325,170.5363,11511.0
2022-05-16 13:45:00,197.07,197.21,196.87,197.11,4267.0,170.5276,170.6488,170.3546,170.5623,4267.0
2022-05-16 13:50:00,197.11,197.34,197.05,197.06,4385.0,170.5623,170.7613,170.5103,170.519,4385.0
2022-05-16 13:55:00,197.12,197.34,196.9,197.07,5882.0,170.5709,170.7613,170.3805,170.5276,5882.0
2022-05-16 14:00:00,197.19,197.23,196.98,197.17,9200.0,170.6315,170.6661,170.4498,170.6142,9200.0
2022-05-16 14:05:00,197.17,197.58,197.14,197.21,9448.0,170.6142,170.969,170.5882,170.6488,9448.0
2022-05-16 14:10:00,197.19,197.19,196.6,196.65,8826.0,170.6315,170.6315,170.1209,170.1642,8826.0
2022-05-16 14:15:00,196.57,196.57,196.01,196.11,17026.0,170.095,170.095,169.6104,169.6969,17026.0
2022-05-16 14:20:00,196.18,196.42,196.18,196.26,20893.0,169.7575,169.9652,169.7575,169.8267,20893.0
2022-05-16 14:25:00,196.21,197.02,196.01,197.02,52377.0,169.7835,170.4844,169.6104,170.4844,52377.0
2022-05-16 14:30:00,196.98,197.49,196.97,197.16,8306.0,170.4498,170.8911,170.4411,170.6055,8306.0
2022-05-16 14:35:00,197.16,197.33,197.12,197.2,9169.0,170.6055,170.7526,170.5709,170.6401,9169.0
2022-05-16 14:40:00,197.21,197.32,197.04,197.04,6121.0,170.6488,170.744,170.5017,170.5017,6121.0
2022-05-16 14:45:00,197.04,197.04,196.69,196.81,9513.0,170.5017,170.5017,170.1988,170.3027,9513.0
2022-05-16 14:50:00,196.7,196.9,196.53,196.78,6166.0,170.2075,170.3805,170.0604,170.2767,6166.0
2022-05-16 14:55:00,196.75,197.0,196.74,196.83,8267.0,170.2507,170.4671,170.2421,170.32,8267.0
2022-05-16 15:00:00,196.88,197.09,196.74,196.8,4958.0,170.3632,170.545,170.2421,170.294,4958.0
2022-05-16 15:05:00,197.0,197.08,196.85,196.86,12448.0,170.4671,170.5363,170.3373,170.3459,12448.0
2022-05-16 15:10:00,196.85,196.9,196.41,196.41,13587.0,170.3373,170.3805,169.9565,169.9565,13587.0
2022-05-16 15:15:00,196.41,196.57,196.09,196.22,7386.0,169.9565,170.095,169.6796,169.7921,7386.0
2022-05-16 15:20:00,196.23,196.35,196.02,196.14,13188.0,169.8008,169.9046,169.6191,169.7229,13188.0
2022-05-16 15:25:00,196.18,196.27,196.01,196.2,10593.0,169.7575,169.8354,169.6104,169.7748,10593.0
2022-05-16 15:30:00,196.17,196.19,195.71,195.86,8347.0,169.7489,169.7662,169.3508,169.4806,8347.0
2022-05-16 15:35:00,195.82,196.01,195.66,195.86,9845.0,169.446,169.6104,169.3076,169.4806,9845.0
2022-05-16 15:40:00,195.93,196.11,195.8,195.91,22216.0,169.5412,169.6969,169.4287,169.5239,22216.0
2022-05-16 15:45:00,195.86,196.08,195.71,196.0,36988.0,169.4806,169.671,169.3508,169.6018,36988.0
2022-05-16 15:50:00,196.04,196.51,195.89,196.05,117585.0,169.6364,170.0431,169.5066,169.645,117585.0
2022-05-16 15:55:00,196.16,196.32,195.73,196.16,165962.0,169.7402,169.8787,169.3681,169.7402,165962.0
2022-05-17 09:30:00,198.69,199.31,196.56,196.77,42518.0,171.9295,172.466,170.0863,170.2681,42518.0
2022-05-17 09:35:00,196.37,197.4,195.69,197.4,6258.0,169.9219,170.8132,169.3335,170.8132,6258.0
2022-05-17 09:40:00,197.79,197.84,197.05,197.06,5471.0,171.1507,171.1939,170.5103,170.519,5471.0
2022-05-17 09:45:00,197.26,197.26,196.68,196.71,11974.0,170.6921,170.6921,170.1902,170.2161,11974.0
2022-05-17 09:50:00,196.78,197.15,196.7,196.75,8632.0,170.2767,170.5969,170.2075,170.2507,8632.0
2022-05-17 09:55:00,196.62,196.99,196.43,196.98,8850.0,170.1383,170.4584,169.9738,170.4498,8850.0
2022-05-17 10:00:00,197.07,197.56,196.79,196.79,19391.0,170.5276,170.9517,170.2854,170.2854,19391.0
2022-05-17 10:05:00,196.87,197.02,196.62,196.73,5716.0,170.3546,170.4844,170.1383,170.2334,5716.0
2022-05-17 10:10:00,196.61,197.05,196.55,196.94,7978.0,170.1296,170.5103,170.0777,170.4152,7978.0
2022-05-17 10:15:00,197.04,197.05,196.71,196.98,10904.0,170.5017,170.5103,170.2161,170.4498,10904.0
2022-05-17 10:20:00,196.92,196.92,196.52,196.6,10576.0,170.3978,170.3978,170.0517,170.1209,10576.0
2022-05-17 10:25:00,196.69,196.74,196.2,196.2,8094.0,170.1988,170.2421,169.7748,169.7748,8094.0
2022-05-17 10:30:00,196.19,196.36,196.06,196.27,3593.0,169.7662,169.9133,169.6537,169.8354,3593.0
2022-05-17 10:35:00,196.3,196.42,196.15,196.15,3942.0,169.8614,169.9652,169.7316,169.7316,3942.0
2022-05-17 10:40:00,196.29,196.29,195.7,195.79,5995.0,169.8527,169.8527,169.3422,169.42,5995.0
2022-05-17 10:45:00,195.73,195.81,195.47,195.76,7622.0,169.3681,169.4373,169.1431,169.3941,7622.0
2022-05-17 10:50:00,195.81,196.05,195.69,195.96,7238.0,169.4373,169.645,169.3335,169.5671,7238.0
2022-05-17 10:55:00,195.94,196.32,195.89,196.18,4951.0,169.5498,169.8787,169.5066,169.7575,4951.0
2022-05-17 11:00:00,196.17,196.32,196.03,196.22,3919.0,169.7489,169.8787,169.6277,169.7921,3919.0
2022-05-17 11:05:00,196.17,196.61,196.09,196.46,6521.0,169.7489,170.1296,169.6796,169.9998,6521.0
2022-05-17 11:10:00,196.54,196.55,196.24,196.36,4300.0,170.069,170.0777,169.8094,169.9133,4300.0
2022-05-17 11:15:00,196.32,196.39,196.19,196.29,5239.0,169.8787,169.9392,169.7662,169.8527,5239.0
2022-05-17 11:20:00,196.29,196.32,196.05,196.18,9523.0,169.8527,169.8787,169.645,169.7575,9523.0
2022-05-17 11:25:00,196.17,196.17,195.85,195.85,8967.0,169.7489,169.7489,169.472,169.472,8967.0
2022-05-17 11:30:00,195.87,196.23,195.87,195.94,8549.0,169.4893,169.8008,169.4893,169.5498,8549.0
2022-05-17 11:35:00,195.95,196.01,195.85,195.92,5979.0,169.5585,169.6104,169.472,169.5325,5979.0
2022-05-17 11:40:00,195.99,196.0,195.82,195.85,2418.0,169.5931,169.6018,169.446,169.472,2418.0
2022-05-17 11:45:00,195.75,196.03,195.63,196.03,2680.0,169.3854,169.6277,169.2816,169.6277,2680.0
2022-05-17 11:50:00,196.0,196.2,195.89,196.06,14041.0,169.6018,169.7748,169.5066,169.6537,14041.0
2022-05-17 11:55:00,195.98,196.05,195.9,196.01,5319.0,169.5845,169.645,169.5152,169.6104,5319.0
2022-05-17 12:00:00,196.04,196.25,195.95,196.25,11208.0,169.6364,169.8181,169.5585,169.8181,11208.0
2022-05-17 12:05:00,196.18,196.57,196.05,196.55,4300.0,169.7575,170.095,169.645,170.0777,4300.0
2022-05-17 12:10:00,196.43,196.73,196.3,196.7,3438.0,169.9738,170.2334,169.8614,170.2075,3438.0
2022-05-17 12:15:00,196.63,196.71,196.44,196.44,4057.0,170.1469,170.2161,169.9825,169.9825,4057.0
2022-05-17 12:20:00,196.42,196.42,196.19,196.19,4694.0,169.9652,169.9652,169.7662,169.7662,4694.0
2022-05-17 12:25:00,196.17,196.23,196.1,196.11,4126.0,169.7489,169.8008,169.6883,169.6969,4126.0
2022-05-17 12:30:00,196.04,196.25,196.04,196.2,4581.0,169.6364,169.8181,169.6364,169.7748,4581.0
2022-05-17 12:35:00,196.25,196.53,196.25,196.46,3698.0,169.8181,170.0604,169.8181,169.9998,3698.0
2022-05-17 12:40:00,196.45,196.54,196.28,196.36,6273.0,169.9912,170.069,169.844,169.9133,6273.0
2022-05-17 12:45:00,196.37,196.62,196.37,196.54,10108.0,169.9219,170.1383,169.9219,170.069,10108.0
2022-05-17 12:50:00,196.55,196.6,196.36,196.58,6710.0,170.0777,170.1209,169.9133,170.1036,6710.0
2022-05-17 12:55:00,196.6,196.65,196.31,196.48,6332.0,170.1209,170.1642,169.87,170.0171,6332.0
2022-05-17 13:00:00,196.5,196.55,196.16,196.53,6100.0,170.0344,170.0777,169.7402,170.0604,6100.0
2022-05-17 13:05:00,196.47,196.61,196.38,196.41,10327.0,170.0085,170.1296,169.9306,169.9565,10327.0
2022-05-17 13:10:00,196.34,196.48,196.25,196.39,5565.0,169.896,170.0171,169.8181,169.9392,5565.0
2022-05-17 13:15:00,196.36,196.48,196.29,196.33,7519.0,169.9133,170.0171,169.8527,169.8873,7519.0
2022-05-17 13:20:00,196.29,196.29,196.07,196.08,16876.0,169.8527,169.8527,169.6623,169.671,16876.0
2022-05-17 13:25:00,196.09,196.21,196.03,196.1,4800.0,169.6796,169.7835,169.6277,169.6883,4800.0
2022-05-17 13:30:00,196.17,196.18,195.97,195.98,8479.0,169.7489,169.7575,169.5758,169.5845,8479.0
2022-05-17 13:35:00,195.94,195.94,195.55,195.7,8465.0,169.5498,169.5498,169.2124,169.3422,8465.0
2022-05-17 13:40:00,195.61,195.66,195.57,195.6,5534.0,169.2643,169.3076,169.2297,169.2556,5534.0
2022-05-17 13:45:00,195.53,195.6,195.22,195.28,20380.0,169.1951,169.2556,168.9268,168.9787,20380.0
2022-05-17 13:50:00,195.24,195.33,195.03,195.11,23053.0,168.9441,169.022,168.7624,168.8316,23053.0
2022-05-17 13:55:00,195.18,195.18,194.73,194.77,19116.0,168.8922,168.8922,168.5028,168.5374,19116.0
2022-05-17 14:00:00,194.81,195.1,194.8,195.06,7657.0,168.572,168.823,168.5634,168.7884,7657.0
2022-05-17 14:05:00,195.06,195.65,194.97,195.55,25639.0,168.7884,169.2989,168.7105,169.2124,25639.0
2022-05-17 14:10:00,195.39,195.43,194.57,194.8,11609.0,169.0739,169.1085,168.3644,168.5634,11609.0
2022-05-17 14:15:00,194.8,194.96,194.41,194.47,7223.0,168.5634,168.7018,168.2259,168.2778,7223.0
2022-05-17 14:20:00,194.47,194.58,194.03,194.5,5933.0,168.2778,168.373,167.8971,168.3038,5933.0
2022-05-17 14:25:00,194.58,194.81,194.55,194.62,2217.0,168.373,168.572,168.3471,168.4076,2217.0
2022-05-17 14:30:00,194.6,194.76,194.5,194.59,6249.0,168.3903,168.5288,168.3038,168.3817,6249.0
2022-05-17 14:35:00,194.44,195.16,194.37,195.07,6078.0,168.2519,168.8749,168.1913,168.797,6078.0
2022-05-17 14:40:00,195.21,195.37,195.02,195.37,12768.0,168.9182,169.0566,168.7538,169.0566,12768.0
2022-05-17 14:45:00,195.26,195.9,195.26,195.85,3609.0,168.9614,169.5152,168.9614,169.472,3609.0
2022-05-17 14:50:00,195.86,195.9,195.62,195.62,3800.0,169.4806,169.5152,169.2729,169.2729,3800.0
2022-05-17 14:55:00,195.61,195.72,195.38,195.38,11406.0,169.2643,169.3595,169.0653,169.0653,11406.0
2022-05-17 15:00:00,195.37,195.71,195.31,195.62,26480.0,169.0566,169.3508,169.0047,169.2729,26480.0
2022-05-17 15:05:00,195.65,195.75,195.36,195.5,25608.0,169.2989,169.3854,169.048,169.1691,25608.0
2022-05-17 15:10:00,195.44,195.46,195.29,195.43,13806.0,169.1172,169.1345,168.9874,169.1085,13806.0
2022-05-17 15:15:00,195.43,195.62,195.38,195.62,10556.0,169.1085,169.2729,169.0653,169.2729,10556.0
2022-05-17 15:20:00,195.68,196.07,195.6,196.07,6939.0,169.3249,169.6623,169.2556,169.6623,6939.0
2022-05-17 15:25:00,196.05,196.26,196.0,196.09,10180.0,169.645,169.8267,169.6018,169.6796,10180.0
2022-05-17 15:30:00,196.06,196.12,195.63,195.75,32043.0,169.6537,169.7056,169.2816,169.3854,32043.0
2022-05-17 15:35:00,195.76,195.98,195.59,195.59,21836.0,169.3941,169.5845,169.247,169.247,21836.0
2022-05-17 15:40:00,195.61,195.86,195.58,195.75,40724.0,169.2643,169.4806,169.2383,169.3854,40724.0
2022-05-17 15:45:00,195.73,195.93,195.45,195.57,25781.0,169.3681,169.5412,169.1258,169.2297,25781.0
2022-05-17 15:50:00,195.61,195.87,195.52,195.74,31285.0,169.2643,169.4893,169.1864,169.3768,31285.0
2022-05-17 15:55:00,195.7,196.04,195.67,196.03,89064.0,169.3422,169.6364,169.3162,169.6277,89064.0
2022-05-18 09:30:00,194.96,194.96,193.17,194.18,36793.0,168.7018,168.7018,167.1529,168.0269,36793.0
2022-05-18 09:35:00,194.08,195.13,193.97,194.33,37453.0,167.9404,168.8489,167.8452,168.1567,37453.0
2022-05-18 09:40:00,194.22,194.56,193.88,194.35,8379.0,168.0615,168.3557,167.7673,168.174,8379.0
2022-05-18 09:45:00,194.36,194.36,193.38,193.38,6068.0,168.1826,168.1826,167.3346,167.3346,6068.0
2022-05-18 09:50:00,193.58,193.58,192.53,192.89,5169.0,167.5077,167.5077,166.5991,166.9106,5169.0
2022-05-18 09:55:00,192.79,192.79,192.0,192.33,7982.0,166.8241,166.8241,166.1405,166.4261,7982.0
2022-05-18 10:00:00,192.3,192.99,192.29,192.99,10797.0,166.4001,166.9972,166.3914,166.9972,10797.0
2022-05-18 10:05:00,193.42,193.69,192.98,192.98,18252.0,167.3692,167.6029,166.9885,166.9885,18252.0
2022-05-18 10:10:00,192.9,192.9,192.0,192.47,10803.0,166.9193,166.9193,166.1405,166.5472,10803.0
2022-05-18 10:15:00,192.75,193.24,192.75,192.93,7037.0,166.7895,167.2135,166.7895,166.9452,7037.0
2022-05-18 10:20:00,192.84,193.19,192.67,192.67,15722.0,166.8674,167.1702,166.7203,166.7203,15722.0
2022-05-18 10:25:00,192.8,192.94,191.97,192.05,8643.0,166.8328,166.9539,166.1145,166.1838,8643.0
2022-05-18 10:30:00,191.94,192.15,191.59,192.11,12856.0,166.0886,166.2703,165.7857,166.2357,12856.0
2022-05-18 10:35:00,192.21,192.29,191.8,192.0,9627.0,166.3222,166.3914,165.9674,166.1405,9627.0
2022-05-18 10:40:00,191.88,191.88,191.48,191.48,7311.0,166.0367,166.0367,165.6905,165.6905,7311.0
2022-05-18 10:45:00,191.27,191.32,190.99,190.99,5091.0,165.5088,165.5521,165.2665,165.2665,5091.0
2022-05-18 10:50:00,190.95,191.14,190.79,190.91,9131.0,165.2319,165.3963,165.0935,165.1973,9131.0
2022-05-18 10:55:00,190.89,191.29,190.88,191.15,2900.0,165.18,165.5261,165.1713,165.405,2900.0
2022-05-18 11:00:00,191.15,191.76,191.14,191.65,4179.0,165.405,165.9328,165.3963,165.8376,4179.0
2022-05-18 11:05:00,191.77,192.12,191.77,192.01,4419.0,165.9415,166.2443,165.9415,166.1492,4419.0
2022-05-18 11:10:00,191.96,191.96,191.58,191.58,2834.0,166.1059,166.1059,165.7771,165.7771,2834.0
2022-05-18 11:15:00,191.59,191.65,191.1,191.16,4734.0,165.7857,165.8376,165.3617,165.4136,4734.0
2022-05-18 11:20:00,191.09,191.12,190.33,190.38,7411.0,165.3531,165.379,164.6954,164.7387,7411.0
2022-05-18 11:25:00,190.68,191.14,190.68,190.94,2600.0,164.9983,165.3963,164.9983,165.2233,2600.0
2022-05-18 11:30:00,191.09,191.09,190.74,190.81,3429.0,165.3531,165.3531,165.0502,165.1108,3429.0
2022-05-18 11:35:00,190.81,191.12,190.74,190.84,17278.0,165.1108,165.379,165.0502,165.1367,17278.0
2022-05-18 11:40:00,190.81,190.82,190.16,190.44,12535.0,165.1108,165.1194,164.5483,164.7906,12535.0
2022-05-18 11:45:00,190.45,190.58,190.13,190.53,16425.0,164.7993,164.9118,164.5224,164.8685,16425.0
2022-05-18 11:50:00,190.51,190.56,190.1,190.14,9208.0,164.8512,164.8944,164.4964,164.531,9208.0
2022-05-18 11:55:00,190.17,190.56,190.17,190.38,13711.0,164.557,164.8944,164.557,164.7387,13711.0
2022-05-18 12:00:00,190.42,191.24,190.42,191.24,2755.0,164.7733,165.4829,164.7733,165.4829,2755.0
2022-05-18 12:05:00,191.34,191.45,191.19,191.32,5336.0,165.5694,165.6646,165.4396,165.5521,5336.0
2022-05-18 12:10:00,191.32,191.44,191.08,191.22,7144.0,165.5521,165.6559,165.3444,165.4656,7144.0
2022-05-18 12:15:00,191.09,191.22,190.96,191.09,4990.0,165.3531,165.4656,165.2406,165.3531,4990.0
2022-05-18 12:20:00,191.04,191.15,190.73,190.76,5233.0,165.3098,165.405,165.0415,165.0675,5233.0
2022-05-18 12:25:00,190.71,190.92,190.63,190.9,5370.0,165.0242,165.206,164.955,165.1887,5370.0
2022-05-18 12:30:00,190.89,191.1,190.88,191.08,3009.0,165.18,165.3617,165.1713,165.3444,3009.0
2022-05-18 12:35:00,191.15,191.21,190.78,190.97,5390.0,165.405,165.4569,165.0848,165.2492,5390.0
2022-05-18 12:40:00,191.01,191.13,190.88,190.92,3954.0,165.2838,165.3877,165.1713,165.206,3954.0
2022-05-18 12:45:00,190.93,191.3,190.93,191.3,2010.0,165.2146,165.5348,165.2146,165.5348,2010.0
2022-05-18 12:50:00,191.32,191.53,191.24,191.3,6067.0,165.5521,165.7338,165.4829,165.5348,6067.0
2022-05-18 12:55:00,191.21,191.3,190.88,191.08,3891.0,165.4569,165.5348,165.1713,165.3444,3891.0
2022-05-18 13:00:00,190.9,190.95,190.67,190.7,1926.0,165.1887,165.2319,164.9896,165.0156,1926.0
2022-05-18 13:05:00,190.62,190.66,189.85,189.89,8411.0,164.9464,164.981,164.2801,164.3147,8411.0
2022-05-18 13:10:00,189.84,189.97,189.5,189.56,15590.0,164.2714,164.3839,163.9772,164.0291,15590.0
2022-05-18 13:15:00,189.52,189.6,189.19,189.19,6826.0,163.9945,164.0637,163.709,163.709,6826.0
2022-05-18 13:20:00,189.2,189.47,189.18,189.39,3346.0,163.7176,163.9513,163.7003,163.882,3346.0
2022-05-18 13:25:00,189.4,189.65,189.4,189.44,19321.0,163.8907,164.107,163.8907,163.9253,19321.0
2022-05-18 13:30:00,189.48,189.8,189.37,189.65,6065.0,163.9599,164.2368,163.8647,164.107,6065.0
2022-05-18 13:35:00,189.69,190.0,189.69,189.98,2246.0,164.1416,164.4099,164.1416,164.3926,2246.0
2022-05-18 13:40:00,189.98,189.98,189.25,189.39,4632.0,164.3926,164.3926,163.7609,163.882,4632.0
2022-05-18 13:45:00,189.36,189.42,188.84,188.86,8388.0,163.8561,163.908,163.4061,163.4234,8388.0
2022-05-18 13:50:00,188.91,189.01,188.59,188.75,5684.0,163.4667,163.5532,163.1898,163.3282,5684.0
2022-05-18 13:55:00,188.79,188.9,188.73,188.9,4662.0,163.3628,163.458,163.3109,163.458,4662.0
2022-05-18 14:00:00,188.84,188.96,188.53,188.67,3860.0,163.4061,163.5099,163.1379,163.259,3860.0
2022-05-18 14:05:00,188.59,188.62,188.33,188.62,2892.0,163.1898,163.2157,162.9648,163.2157,2892.0
2022-05-18 14:10:00,188.66,188.71,188.08,188.08,6191.0,163.2503,163.2936,162.7485,162.7485,6191.0
2022-05-18 14:15:00,188.18,188.59,187.96,188.49,6739.0,162.835,163.1898,162.6446,163.1032,6739.0
2022-05-18 14:20:00,188.51,188.64,188.45,188.59,2387.0,163.1205,163.233,163.0686,163.1898,2387.0
2022-05-18 14:25:00,188.64,188.77,188.63,188.73,3325.0,163.233,163.3455,163.2244,163.3109,3325.0
2022-05-18 14:30:00,188.63,188.68,188.2,188.29,9711.0,163.2244,163.2677,162.8523,162.9302,9711.0
2022-05-18 14:35:00,188.2,188.31,187.88,188.13,7809.0,162.8523,162.9475,162.5754,162.7917,7809.0
2022-05-18 14:40:00,188.27,188.34,187.82,187.82,9577.0,162.9129,162.9734,162.5235,162.5235,9577.0
2022-05-18 14:45:00,187.94,188.17,187.47,187.91,8931.0,162.6273,162.8263,162.2206,162.6014,8931.0
2022-05-18 14:50:00,187.92,188.02,187.74,187.74,8407.0,162.61,162.6965,162.4543,162.4543,8407.0
2022-05-18 14:55:00,187.66,187.97,187.1,187.15,15218.0,162.385,162.6533,161.9005,161.9437,15218.0
2022-05-18 15:00:00,187.22,187.38,187.15,187.27,19029.0,162.0043,162.1427,161.9437,162.0476,19029.0
2022-05-18 15:05:00,187.32,187.72,187.24,187.29,14425.0,162.0908,162.437,162.0216,162.0649,14425.0
2022-05-18 15:10:00,187.3,187.76,187.26,187.53,8467.0,162.0735,162.4716,162.0389,162.2725,8467.0
2022-05-18 15:15:00,187.49,187.86,187.44,187.53,15524.0,162.2379,162.5581,162.1947,162.2725,15524.0
2022-05-18 15:20:00,187.47,187.88,187.15,187.35,20267.0,162.2206,162.5754,161.9437,162.1168,20267.0
2022-05-18 15:25:00,187.36,187.61,187.23,187.31,11899.0,162.1254,162.3418,162.0129,162.0822,11899.0
2022-05-18 15:30:00,187.29,187.57,187.29,187.49,11155.0,162.0649,162.3072,162.0649,162.2379,11155.0
2022-05-18 15:35:00,187.45,188.42,187.41,188.29,15067.0,162.2033,163.0427,162.1687,162.9302,15067.0
2022-05-18 15:40:00,188.3,188.39,187.72,188.0,33123.0,162.9388,163.0167,162.437,162.6792,33123.0
2022-05-18 15:45:00,187.97,188.07,187.76,187.92,18401.0,162.6533,162.7398,162.4716,162.61,18401.0
2022-05-18 15:50:00,187.84,188.29,187.79,187.97,33722.0,162.5408,162.9302,162.4975,162.6533,33722.0
2022-05-18 15:55:00,187.93,188.62,187.89,188.48,76592.0,162.6187,163.2157,162.5841,163.0946,76592.0
2022-05-19 09:30:00,186.71,187.42,186.24,186.62,29126.0,161.563,162.1774,161.1563,161.4851,29126.0
2022-05-19 09:35:00,186.62,188.23,186.62,188.01,16981.0,161.4851,162.8783,161.4851,162.6879,16981.0
2022-05-19 09:40:00,188.15,188.38,186.88,186.88,22658.0,162.809,163.0081,161.7101,161.7101,22658.0
2022-05-19 09:45:00,186.78,187.02,186.19,186.91,10191.0,161.6236,161.8312,161.113,161.736,10191.0
2022-05-19 09:50:00,186.86,187.28,186.77,187.1,3600.0,161.6928,162.0562,161.6149,161.9005,3600.0
2022-05-19 09:55:00,187.14,187.63,186.6,186.75,9729.0,161.9351,162.3591,161.4678,161.5976,9729.0
2022-05-19 10:00:00,186.94,188.57,186.71,188.46,5420.0,161.762,163.1725,161.563,163.0773,5420.0
2022-05-19 10:05:00,188.33,188.44,187.83,188.1,10095.0,162.9648,163.06,162.5321,162.7658,10095.0
2022-05-19 10:10:00,188.22,188.55,188.0,188.0,7314.0,162.8696,163.1552,162.6792,162.6792,7314.0
2022-05-19 10:15:00,187.95,188.66,187.83,188.42,10203.0,162.636,163.2503,162.5321,163.0427,10203.0
2022-05-19 10:20:00,188.36,188.75,187.69,187.97,11845.0,162.9908,163.3282,162.411,162.6533,11845.0
2022-05-19 10:25:00,188.09,188.15,187.39,187.54,4188.0,162.7571,162.809,162.1514,162.2812,4188.0
2022-05-19 10:30:00,187.48,187.86,187.25,187.68,5871.0,162.2293,162.5581,162.0303,162.4023,5871.0
2022-05-19 10:35:00,187.85,187.87,187.12,187.19,4100.0,162.5494,162.5667,161.9178,161.9783,4100.0
2022-05-19 10:40:00,187.2,187.2,186.6,186.93,5700.0,161.987,161.987,161.4678,161.7534,5700.0
2022-05-19 10:45:00,186.9,187.17,186.79,186.8,3260.0,161.7274,161.961,161.6322,161.6409,3260.0
2022-05-19 10:50:00,186.8,187.21,186.74,187.11,5611.0,161.6409,161.9956,161.5889,161.9091,5611.0
2022-05-19 10:55:00,187.17,187.44,187.12,187.12,4267.0,161.961,162.1947,161.9178,161.9178,4267.0
2022-05-19 11:00:00,187.18,187.77,187.18,187.64,5329.0,161.9697,162.4802,161.9697,162.3677,5329.0
2022-05-19 11:05:00,187.59,187.6,187.03,187.31,7400.0,162.3245,162.3331,161.8399,162.0822,7400.0
2022-05-19 11:10:00,187.36,187.67,186.97,186.98,6570.0,162.1254,162.3937,161.788,161.7966,6570.0
2022-05-19 11:15:00,186.94,187.13,186.83,187.06,7612.0,161.762,161.9264,161.6668,161.8658,7612.0
2022-05-19 11:20:00,187.02,187.67,186.97,187.57,6915.0,161.8312,162.3937,161.788,162.3072,6915.0
2022-05-19 11:25:00,187.55,187.6,187.25,187.51,6324.0,162.2898,162.3331,162.0303,162.2552,6324.0
2022-05-19 11:30:00,187.51,188.06,187.51,188.04,10933.0,162.2552,162.7312,162.2552,162.7139,10933.0
2022-05-19 11:35:00,187.93,189.0,187.84,188.88,9290.0,162.6187,163.5446,162.5408,163.4407,9290.0
2022-05-19 11:40:00,188.89,189.86,188.88,189.71,18894.0,163.4494,164.2887,163.4407,164.1589,18894.0
2022-05-19 11:45:00,189.64,189.8,189.34,189.68,9712.0,164.0984,164.2368,163.8388,164.133,9712.0
2022-05-19 11:50:00,189.64,189.94,189.4,189.4,9146.0,164.0984,164.3579,163.8907,163.8907,9146.0
2022-05-19 11:55:00,189.31,189.46,189.14,189.42,9030.0,163.8128,163.9426,163.6657,163.908,9030.0
2022-05-19 12:00:00,189.48,189.48,188.87,189.11,4307.0,163.9599,163.9599,163.4321,163.6397,4307.0
2022-05-19 12:05:00,189.06,189.37,189.03,189.18,8046.0,163.5965,163.8647,163.5705,163.7003,8046.0
2022-05-19 12:10:00,189.24,189.55,189.24,189.45,4251.0,163.7522,164.0205,163.7522,163.9339,4251.0
2022-05-19 12:15:00,189.48,189.8,189.06,189.06,3967.0,163.9599,164.2368,163.5965,163.5965,3967.0
2022-05-19 12:20:00,189.05,189.06,188.55,188.64,4882.0,163.5878,163.5965,163.1552,163.233,4882.0
2022-05-19 12:25:00,188.57,188.65,188.22,188.4,16248.0,163.1725,163.2417,162.8696,163.0254,16248.0
2022-05-19 12:30:00,188.41,188.88,188.3,188.85,3120.0,163.034,163.4407,162.9388,163.4148,3120.0
2022-05-19 12:35:00,188.86,188.88,188.35,188.35,3386.0,163.4234,163.4407,162.9821,162.9821,3386.0
2022-05-19 12:40:00,188.49,188.58,188.24,188.28,11925.0,163.1032,163.1811,162.8869,162.9215,11925.0
2022-05-19 12:45:00,188.28,188.75,188.22,188.75,10139.0,162.9215,163.3282,162.8696,163.3282,10139.0
2022-05-19 12:50:00,188.75,189.0,188.67,188.84,4678.0,163.3282,163.5446,163.259,163.4061,4678.0
2022-05-19 12:55:00,188.73,189.22,188.73,188.96,9857.0,163.3109,163.7349,163.3109,163.5099,9857.0
2022-05-19 13:00:00,188.98,189.02,188.71,188.71,2704.0,163.5272,163.5619,163.2936,163.2936,2704.0
2022-05-19 13:05:00,188.75,188.99,188.67,188.84,3843.0,163.3282,163.5359,163.259,163.4061,3843.0
2022-05-19 13:10:00,188.89,188.91,188.42,188.55,2200.0,163.4494,163.4667,163.0427,163.1552,2200.0
2022-05-19 13:15:00,188.45,189.05,188.45,189.04,6300.0,163.0686,163.5878,163.0686,163.5792,6300.0
2022-05-19 13:20:00,189.04,189.35,189.0,189.2,4559.0,163.5792,163.8474,163.5446,163.7176,4559.0
2022-05-19 13:25:00,189.3,189.35,188.83,188.83,5334.0,163.8041,163.8474,163.3975,163.3975,5334.0
2022-05-19 13:30:00,188.82,189.31,188.68,188.91,12473.0,163.3888,163.8128,163.2677,163.4667,12473.0
2022-05-19 13:35:00,188.89,189.23,188.85,189.23,14111.0,163.4494,163.7436,163.4148,163.7436,14111.0
2022-05-19 13:40:00,189.19,189.19,188.57,188.9,10418.0,163.709,163.709,163.1725,163.458,10418.0
2022-05-19 13:45:00,188.9,189.08,188.37,188.46,7788.0,163.458,163.6138,162.9994,163.0773,7788.0
2022-05-19 13:50:00,188.56,189.22,188.56,189.22,7709.0,163.1638,163.7349,163.1638,163.7349,7709.0
2022-05-19 13:55:00,189.46,190.08,189.46,189.89,4716.0,163.9426,164.4791,163.9426,164.3147,4716.0
2022-05-19 14:00:00,189.83,189.83,189.24,189.48,11642.0,164.2628,164.2628,163.7522,163.9599,11642.0
2022-05-19 14:05:00,189.33,189.46,189.13,189.38,4950.0,163.8301,163.9426,163.657,163.8734,4950.0
2022-05-19 14:10:00,189.22,189.49,189.08,189.15,2819.0,163.7349,163.9686,163.6138,163.6744,2819.0
2022-05-19 14:15:00,189.19,189.34,188.97,189.02,5543.0,163.709,163.8388,163.5186,163.5619,5543.0
2022-05-19 14:20:00,188.94,189.15,188.82,188.99,2995.0,163.4926,163.6744,163.3888,163.5359,2995.0
2022-05-19 14:25:00,189.07,189.23,188.86,189.08,4844.0,163.6051,163.7436,163.4234,163.6138,4844.0
2022-05-19 14:30:00,189.21,189.31,189.0,189.15,2311.0,163.7263,163.8128,163.5446,163.6744,2311.0
2022-05-19 14:35:00,189.21,189.68,189.13,189.54,6422.0,163.7263,164.133,163.657,164.0118,6422.0
2022-05-19 14:40:00,189.5,189.7,189.24,189.7,9388.0,163.9772,164.1503,163.7522,164.1503,9388.0
2022-05-19 14:45:00,189.7,190.15,189.7,190.15,6758.0,164.1503,164.5397,164.1503,164.5397,6758.0
2022-05-19 14:50:00,190.26,190.55,190.19,190.33,10477.0,164.6349,164.8858,164.5743,164.6954,10477.0
2022-05-19 14:55:00,190.42,190.73,190.28,190.73,10804.0,164.7733,165.0415,164.6522,165.0415,10804.0
2022-05-19 15:00:00,190.71,191.36,190.58,191.15,8061.0,165.0242,165.5867,164.9118,165.405,8061.0
2022-05-19 15:05:00,191.17,191.27,190.77,190.78,2614.0,165.4223,165.5088,165.0762,165.0848,2614.0
2022-05-19 15:10:00,190.66,190.71,190.45,190.71,11584.0,164.981,165.0242,164.7993,165.0242,11584.0
2022-05-19 15:15:00,190.71,190.71,190.32,190.59,9671.0,165.0242,165.0242,164.6868,164.9204,9671.0
2022-05-19 15:20:00,190.53,190.59,190.18,190.3,10355.0,164.8685,164.9204,164.5656,164.6695,10355.0
2022-05-19 15:25:00,190.3,190.41,190.18,190.19,10039.0,164.6695,164.7646,164.5656,164.5743,10039.0
2022-05-19 15:30:00,190.09,190.27,189.92,190.17,17639.0,164.4877,164.6435,164.3406,164.557,17639.0
2022-05-19 15:35:00,190.2,190.28,189.98,190.04,10182.0,164.5829,164.6522,164.3926,164.4445,10182.0
2022-05-19 15:40:00,190.08,190.78,190.04,190.75,20031.0,164.4791,165.0848,164.4445,165.0589,20031.0
2022-05-19 15:45:00,190.73,190.98,190.33,190.61,50459.0,165.0415,165.2579,164.6954,164.9377,50459.0
2022-05-19 15:50:00,190.65,190.73,189.9,190.09,38419.0,164.9723,165.0415,164.3233,164.4877,38419.0
2022-05-19 15:55:00,190.07,190.44,189.99,190.19,89717.0,164.4704,164.7906,164.4012,164.5743,89717.0
2022-05-20 09:30:00,192.5,193.0,191.79,192.18,53228.0,166.5732,167.0058,165.9588,166.2963,53228.0
2022-05-20 09:35:00,191.95,192.14,191.03,191.03,8289.0,166.0972,166.2616,165.3011,165.3011,8289.0
2022-05-20 09:40:00,191.11,191.12,190.49,191.08,20928.0,165.3704,165.379,164.8339,165.3444,20928.0
2022-05-20 09:45:00,191.04,191.36,190.52,191.04,13104.0,165.3098,165.5867,164.8598,165.3098,13104.0
2022-05-20 09:50:00,191.02,191.66,190.8,191.59,19409.0,165.2925,165.8463,165.1021,165.7857,19409.0
2022-05-20 09:55:00,191.56,192.15,191.56,192.14,43276.0,165.7598,166.2703,165.7598,166.2616,43276.0
2022-05-20 10:00:00,192.2,192.6,191.82,191.83,39289.0,166.3136,166.6597,165.9847,165.9934,39289.0
2022-05-20 10:05:00,191.83,191.87,191.29,191.59,8922.0,165.9934,166.028,165.5261,165.7857,8922.0
2022-05-20 10:10:00,191.68,192.23,191.61,191.61,49005.0,165.8636,166.3395,165.803,165.803,49005.0
2022-05-20 10:15:00,191.69,192.03,191.52,191.84,11709.0,165.8723,166.1665,165.7251,166.002,11709.0
2022-05-20 10:20:00,191.8,192.04,191.48,191.73,24124.0,165.9674,166.1751,165.6905,165.9069,24124.0
2022-05-20 10:25:00,191.86,192.09,191.43,191.92,9941.0,166.0194,166.2184,165.6473,166.0713,9941.0
2022-05-20 10:30:00,191.92,192.04,191.6,191.65,11279.0,166.0713,166.1751,165.7944,165.8376,11279.0
2022-05-20 10:35:00,191.64,191.8,191.5,191.56,16533.0,165.829,165.9674,165.7078,165.7598,16533.0
2022-05-20 10:40:00,191.55,191.95,191.46,191.85,14022.0,165.7511,166.0972,165.6732,166.0107,14022.0
2022-05-20 10:45:00,191.86,192.0,191.37,191.64,18047.0,166.0194,166.1405,165.5954,165.829,18047.0
2022-05-20 10:50:00,191.73,192.03,191.67,191.93,14342.0,165.9069,166.1665,165.8549,166.0799,14342.0
2022-05-20 10:55:00,191.9,191.97,191.34,191.41,14289.0,166.054,166.1145,165.5694,165.63,14289.0
2022-05-20 11:00:00,191.46,191.76,191.35,191.46,26856.0,165.6732,165.9328,165.578,165.6732,26856.0
2022-05-20 11:05:00,191.45,191.69,191.21,191.59,36128.0,165.6646,165.8723,165.4569,165.7857,36128.0
2022-05-20 11:10:00,191.6,191.94,191.57,191.73,9961.0,165.7944,166.0886,165.7684,165.9069,9961.0
2022-05-20 11:15:00,191.85,191.95,191.51,191.67,12329.0,166.0107,166.0972,165.7165,165.8549,12329.0
2022-05-20 11:20:00,191.6,192.1,191.6,191.91,12920.0,165.7944,166.227,165.7944,166.0626,12920.0
2022-05-20 11:25:00,192.0,192.44,191.99,192.1,11611.0,166.1405,166.5212,166.1318,166.227,11611.0
2022-05-20 11:30:00,191.9,192.07,191.5,191.62,6821.0,166.054,166.2011,165.7078,165.8117,6821.0
2022-05-20 11:35:00,191.5,191.56,190.77,190.77,4670.0,165.7078,165.7598,165.0762,165.0762,4670.0
2022-05-20 11:40:00,190.75,191.08,190.72,190.91,4742.0,165.0589,165.3444,165.0329,165.1973,4742.0
2022-05-20 11:45:00,190.8,191.15,190.8,190.95,31506.0,165.1021,165.405,165.1021,165.2319,31506.0
2022-05-20 11:50:00,190.77,191.05,190.67,191.0,7805.0,165.0762,165.3184,164.9896,165.2752,7805.0
2022-05-20 11:55:00,190.99,191.1,190.71,190.76,10976.0,165.2665,165.3617,165.0242,165.0675,10976.0
2022-05-20 12:00:00,190.7,190.91,190.56,190.82,14589.0,165.0156,165.1973,164.8944,165.1194,14589.0
2022-05-20 12:05:00,190.96,190.97,189.96,190.0,6893.0,165.2406,165.2492,164.3753,164.4099,6893.0
2022-05-20 12:10:00,190.0,190.32,189.82,190.12,11044.0,164.4099,164.6868,164.2541,164.5137,11044.0
2022-05-20 12:15:00,190.09,190.26,189.97,190.12,4439.0,164.4877,164.6349,164.3839,164.5137,4439.0
2022-05-20 12:20:00,190.1,190.48,190.1,190.3,5375.0,164.4964,164.8252,164.4964,164.6695,5375.0
2022-05-20 12:25:00,190.3,190.36,189.93,190.13,8774.0,164.6695,164.7214,164.3493,164.5224,8774.0
2022-05-20 12:30:00,190.1,190.31,190.03,190.18,3614.0,164.4964,164.6781,164.4358,164.5656,3614.0
2022-05-20 12:35:00,189.98,190.22,189.84,189.99,4636.0,164.3926,164.6002,164.2714,164.4012,4636.0
2022-05-20 12:40:00,190.08,190.22,189.86,189.93,6188.0,164.4791,164.6002,164.2887,164.3493,6188.0
2022-05-20 12:45:00,189.78,190.71,189.43,190.39,43969.0,164.2195,165.0242,163.9166,164.7473,43969.0
2022-05-20 12:50:00,190.47,190.47,190.08,190.2,2512.0,164.8166,164.8166,164.4791,164.5829,2512.0
2022-05-20 12:55:00,190.15,190.56,190.11,190.29,6975.0,164.5397,164.8944,164.5051,164.6608,6975.0
2022-05-20 13:00:00,190.16,190.16,189.61,189.69,7954.0,164.5483,164.5483,164.0724,164.1416,7954.0
2022-05-20 13:05:00,189.72,189.92,189.32,189.39,34223.0,164.1676,164.3406,163.8215,163.882,34223.0
2022-05-20 13:10:00,189.42,189.42,189.1,189.31,4714.0,163.908,163.908,163.6311,163.8128,4714.0
2022-05-20 13:15:00,189.42,189.44,189.05,189.05,3920.0,163.908,163.9253,163.5878,163.5878,3920.0
2022-05-20 13:20:00,189.01,189.1,188.73,189.04,9382.0,163.5532,163.6311,163.3109,163.5792,9382.0
2022-05-20 13:25:00,188.98,189.0,188.74,188.77,6089.0,163.5272,163.5446,163.3196,163.3455,6089.0
2022-05-20 13:30:00,188.76,189.84,188.76,189.84,8318.0,163.3369,164.2714,163.3369,164.2714,8318.0
2022-05-20 13:35:00,189.68,190.04,189.35,189.82,5608.0,164.133,164.4445,163.8474,164.2541,5608.0
2022-05-20 13:40:00,189.77,190.5,189.64,190.42,6029.0,164.2108,164.8425,164.0984,164.7733,6029.0
2022-05-20 13:45:00,190.36,190.57,189.92,189.92,16761.0,164.7214,164.9031,164.3406,164.3406,16761.0
2022-05-20 13:50:00,189.91,190.44,189.75,190.32,12523.0,164.332,164.7906,164.1935,164.6868,12523.0
2022-05-20 13:55:00,190.27,190.37,190.11,190.22,7007.0,164.6435,164.73,164.5051,164.6002,7007.0
2022-05-20 14:00:00,190.21,190.41,190.09,190.19,9625.0,164.5916,164.7646,164.4877,164.5743,9625.0
2022-05-20 14:05:00,190.2,190.2,189.79,189.95,6255.0,164.5829,164.5829,164.2282,164.3666,6255.0
2022-05-20 14:10:00,190.02,190.21,189.92,190.07,4979.0,164.4272,164.5916,164.3406,164.4704,4979.0
2022-05-20 14:15:00,190.13,190.13,189.55,189.77,9848.0,164.5224,164.5224,164.0205,164.2108,9848.0
2022-05-20 14:20:00,189.77,189.95,189.6,189.82,10092.0,164.2108,164.3666,164.0637,164.2541,10092.0
2022-05-20 14:25:00,189.84,189.99,189.83,189.89,5697.0,164.2714,164.4012,164.2628,164.3147,5697.0
2022-05-20 14:30:00,189.95,189.96,189.42,189.59,3842.0,164.3666,164.3753,163.908,164.0551,3842.0
2022-05-20 14:35:00,189.6,189.78,189.58,189.68,5252.0,164.0637,164.2195,164.0464,164.133,5252.0
2022-05-20 14:40:00,189.77,190.04,189.76,189.9,3144.0,164.2108,164.4445,164.2022,164.3233,3144.0
2022-05-20 14:45:00,190.03,190.04,189.78,189.84,5352.0,164.4358,164.4445,164.2195,164.2714,5352.0
2022-05-20 14:50:00,189.92,190.41,189.88,190.21,9300.0,164.3406,164.7646,164.306,164.5916,9300.0
2022-05-20 14:55:00,190.15,190.21,189.97,190.0,3105.0,164.5397,164.5916,164.3839,164.4099,3105.0
2022-05-20 15:00:00,189.85,190.0,189.63,189.65,5676.0,164.2801,164.4099,164.0897,164.107,5676.0
2022-05-20 15:05:00,189.73,189.78,189.36,189.51,6346.0,164.1762,164.2195,163.8561,163.9859,6346.0
2022-05-20 15:10:00,189.52,189.57,189.35,189.56,3354.0,163.9945,164.0378,163.8474,164.0291,3354.0
2022-05-20 15:15:00,189.59,189.79,189.58,189.64,7720.0,164.0551,164.2282,164.0464,164.0984,7720.0
2022-05-20 15:20:00,189.6,190.0,189.54,189.67,8497.0,164.0637,164.4099,164.0118,164.1243,8497.0
2022-05-20 15:25:00,189.68,190.31,189.68,190.25,6285.0,164.133,164.6781,164.133,164.6262,6285.0
2022-05-20 15:30:00,190.3,190.58,190.0,190.54,40245.0,164.6695,164.9118,164.4099,164.8771,40245.0
2022-05-20 15:35:00,190.53,191.54,190.33,191.41,51574.0,164.8685,165.7425,164.6954,165.63,51574.0
2022-05-20 15:40:00,191.4,192.35,191.4,192.0,22063.0,165.6213,166.4434,165.6213,166.1405,22063.0
2022-05-20 15:45:00,191.95,192.01,191.29,191.65,44593.0,166.0972,166.1492,165.5261,165.8376,44593.0
2022-05-20 15:50:00,191.7,192.12,191.39,191.62,31295.0,165.8809,166.2443,165.6127,165.8117,31295.0
2022-05-20 15:55:00,191.77,192.19,191.74,192.13,53179.0,165.9415,166.3049,165.9155,166.253,53179.0
2022-05-23 09:30:00,192.11,194.56,192.11,193.28,33379.0,166.2357,168.3557,166.2357,167.2481,33379.0
2022-05-23 09:35:00,193.14,193.24,191.94,191.95,5469.0,167.127,167.2135,166.0886,166.0972,5469.0
2022-05-23 09:40:00,192.11,192.5,191.9,192.17,9704.0,166.2357,166.5732,166.054,166.2876,9704.0
2022-05-23 09:45:00,192.42,192.54,192.0,192.15,10683.0,166.5039,166.6078,166.1405,166.2703,10683.0
2022-05-23 09:50:00,192.0,192.53,191.9,191.9,5118.0,166.1405,166.5991,166.054,166.054,5118.0
2022-05-23 09:55:00,192.04,192.04,191.3,191.59,12540.0,166.1751,166.1751,165.5348,165.7857,12540.0
2022-05-23 10:00:00,191.68,191.98,191.42,191.51,4090.0,165.8636,166.1232,165.6386,165.7165,4090.0
2022-05-23 10:05:00,191.65,191.98,191.48,191.89,26490.0,165.8376,166.1232,165.6905,166.0453,26490.0
2022-05-23 10:10:00,191.85,192.23,191.84,192.14,15487.0,166.0107,166.3395,166.002,166.2616,15487.0
2022-05-23 10:15:00,192.2,192.77,192.13,192.66,23387.0,166.3136,166.8068,166.253,166.7116,23387.0
2022-05-23 10:20:00,192.6,192.89,192.36,192.56,9861.0,166.6597,166.9106,166.452,166.6251,9861.0
2022-05-23 10:25:00,192.55,192.66,192.21,192.52,8318.0,166.6164,166.7116,166.3222,166.5905,8318.0
2022-05-23 10:30:00,192.91,192.92,192.15,192.15,7251.0,166.9279,166.9366,166.2703,166.2703,7251.0
2022-05-23 10:35:00,192.16,192.46,191.78,191.78,27321.0,166.2789,166.5385,165.9501,165.9501,27321.0
2022-05-23 10:40:00,191.81,191.95,191.63,191.68,13658.0,165.9761,166.0972,165.8203,165.8636,13658.0
2022-05-23 10:45:00,191.69,192.18,191.62,192.03,27650.0,165.8723,166.2963,165.8117,166.1665,27650.0
2022-05-23 10:50:00,191.96,192.2,191.54,192.19,10411.0,166.1059,166.3136,165.7425,166.3049,10411.0
2022-05-23 10:55:00,192.3,192.52,192.25,192.29,6144.0,166.4001,166.5905,166.3568,166.3914,6144.0
2022-05-23 11:00:00,192.3,193.27,192.12,193.27,4893.0,166.4001,167.2394,166.2443,167.2394,4893.0
2022-05-23 11:05:00,193.25,193.37,192.76,192.84,8088.0,167.2221,167.326,166.7981,166.8674,8088.0
2022-05-23 11:10:00,192.78,193.07,192.46,192.92,16476.0,166.8154,167.0664,166.5385,166.9366,16476.0
2022-05-23 11:15:00,192.9,192.9,192.1,192.27,34888.0,166.9193,166.9193,166.227,166.3741,34888.0
2022-05-23 11:20:00,192.27,192.88,192.13,192.88,33586.0,166.3741,166.902,166.253,166.902,33586.0
2022-05-23 11:25:00,192.81,192.97,192.7,192.91,6256.0,166.8414,166.9799,166.7462,166.9279,6256.0
2022-05-23 11:30:00,192.99,193.11,192.87,192.96,7003.0,166.9972,167.101,166.8933,166.9712,7003.0
2022-05-23 11:35:00,192.92,193.54,192.92,193.5,6389.0,166.9366,167.4731,166.9366,167.4385,6389.0
2022-05-23 11:40:00,193.5,193.51,193.21,193.21,4857.0,167.4385,167.4471,167.1875,167.1875,4857.0
2022-05-23 11:45:00,193.24,193.42,192.9,193.11,5922.0,167.2135,167.3692,166.9193,167.101,5922.0
2022-05-23 11:50:00,193.2,193.57,193.14,193.35,5902.0,167.1789,167.499,167.127,167.3087,5902.0
2022-05-23 11:55:00,193.37,193.37,193.01,193.01,4464.0,167.326,167.326,167.0145,167.0145,4464.0
2022-05-23 12:00:00,192.95,192.97,192.48,192.61,44573.0,166.9625,166.9799,166.5559,166.6683,44573.0
2022-05-23 12:05:00,192.64,192.66,192.33,192.43,24558.0,166.6943,166.7116,166.4261,166.5126,24558.0
2022-05-23 12:10:00,192.31,192.59,192.26,192.43,16154.0,166.4087,166.651,166.3655,166.5126,16154.0
2022-05-23 12:15:00,192.48,192.56,192.29,192.44,7717.0,166.5559,166.6251,166.3914,166.5212,7717.0
2022-05-23 12:20:00,192.45,192.53,192.4,192.5,6142.0,166.5299,166.5991,166.4866,166.5732,6142.0
2022-05-23 12:25:00,192.48,192.5,192.22,192.35,3883.0,166.5559,166.5732,166.3309,166.4434,3883.0
2022-05-23 12:30:00,192.42,192.5,192.2,192.47,2430.0,166.5039,166.5732,166.3136,166.5472,2430.0
2022-05-23 12:35:00,192.46,192.51,192.28,192.45,2429.0,166.5385,166.5818,166.3828,166.5299,2429.0
2022-05-23 12:40:00,192.39,192.54,192.37,192.39,3491.0,166.478,166.6078,166.4607,166.478,3491.0
2022-05-23 12:45:00,192.46,192.47,192.23,192.3,3518.0,166.5385,166.5472,166.3395,166.4001,3518.0
2022-05-23 12:50:00,192.3,192.3,192.01,192.11,1799.0,166.4001,166.4001,166.1492,166.2357,1799.0
2022-05-23 12:55:00,192.13,192.3,191.85,192.3,5085.0,166.253,166.4001,166.0107,166.4001,5085.0
2022-05-23 13:00:00,192.26,192.33,192.13,192.13,2858.0,166.3655,166.4261,166.253,166.253,2858.0
2022-05-23 13:05:00,192.19,192.19,191.76,192.0,4400.0,166.3049,166.3049,165.9328,166.1405,4400.0
2022-05-23 13:10:00,192.0,192.18,191.9,192.02,3228.0,166.1405,166.2963,166.054,166.1578,3228.0
2022-05-23 13:15:00,192.05,192.1,191.26,191.44,7576.0,166.1838,166.227,165.5002,165.6559,7576.0
2022-05-23 13:20:00,191.39,191.47,191.29,191.39,3026.0,165.6127,165.6819,165.5261,165.6127,3026.0
2022-05-23 13:25:00,191.33,191.86,191.26,191.86,6954.0,165.5607,166.0194,165.5002,166.0194,6954.0
2022-05-23 13:30:00,191.86,192.03,191.68,191.68,4870.0,166.0194,166.1665,165.8636,165.8636,4870.0
2022-05-23 13:35:00,191.72,191.92,191.64,191.64,5731.0,165.8982,166.0713,165.829,165.829,5731.0
2022-05-23 13:40:00,191.6,191.93,191.6,191.93,3745.0,165.7944,166.0799,165.7944,166.0799,3745.0
2022-05-23 13:45:00,191.82,192.22,191.82,192.18,2307.0,165.9847,166.3309,165.9847,166.2963,2307.0
2022-05-23 13:50:00,192.19,192.25,192.11,192.16,4352.0,166.3049,166.3568,166.2357,166.2789,4352.0
2022-05-23 13:55:00,192.16,192.34,192.12,192.22,6115.0,166.2789,166.4347,166.2443,166.3309,6115.0
2022-05-23 14:00:00,192.22,192.35,192.09,192.26,3217.0,166.3309,166.4434,166.2184,166.3655,3217.0
2022-05-23 14:05:00,192.31,192.45,192.17,192.38,2395.0,166.4087,166.5299,166.2876,166.4693,2395.0
2022-05-23 14:10:00,192.44,192.52,192.37,192.48,6128.0,166.5212,166.5905,166.4607,166.5559,6128.0
2022-05-23 14:15:00,192.47,192.51,192.37,192.42,1550.0,166.5472,166.5818,166.4607,166.5039,1550.0
2022-05-23 14:20:00,192.35,192.52,192.31,192.5,4867.0,166.4434,166.5905,166.4087,166.5732,4867.0
2022-05-23 14:25:00,192.5,192.52,192.2,192.33,5630.0,166.5732,166.5905,166.3136,166.4261,5630.0
2022-05-23 14:30:00,192.33,192.56,192.21,192.44,9847.0,166.4261,166.6251,166.3222,166.5212,9847.0
2022-05-23 14:35:00,192.49,192.58,192.39,192.47,9597.0,166.5645,166.6424,166.478,166.5472,9597.0
2022-05-23 14:40:00,192.46,192.57,192.32,192.53,32608.0,166.5385,166.6337,166.4174,166.5991,32608.0
2022-05-23 14:45:00,192.56,192.79,192.47,192.5,24641.0,166.6251,166.8241,166.5472,166.5732,24641.0
2022-05-23 14:50:00,192.52,192.56,191.96,192.05,23991.0,166.5905,166.6251,166.1059,166.1838,23991.0
2022-05-23 14:55:00,192.05,192.05,191.82,191.95,9358.0,166.1838,166.1838,165.9847,166.0972,9358.0
2022-05-23 15:00:00,191.95,192.19,191.95,192.06,26309.0,166.0972,166.3049,166.0972,166.1924,26309.0
2022-05-23 15:05:00,192.1,192.25,192.0,192.14,31295.0,166.227,166.3568,166.1405,166.2616,31295.0
2022-05-23 15:10:00,192.14,192.14,191.73,191.86,14573.0,166.2616,166.2616,165.9069,166.0194,14573.0
2022-05-23 15:15:00,191.88,192.04,191.81,191.94,11077.0,166.0367,166.1751,165.9761,166.0886,11077.0
2022-05-23 15:20:00,192.02,192.05,191.77,191.81,6985.0,166.1578,166.1838,165.9415,165.9761,6985.0
2022-05-23 15:25:00,191.95,192.04,191.92,191.97,19228.0,166.0972,166.1751,166.0713,166.1145,19228.0
2022-05-23 15:30:00,191.97,192.09,191.93,192.0,40722.0,166.1145,166.2184,166.0799,166.1405,40722.0
2022-05-23 15:35:00,192.0,192.11,191.79,191.79,43784.0,166.1405,166.2357,165.9588,165.9588,43784.0
2022-05-23 15:40:00,191.81,192.0,191.63,191.69,10815.0,165.9761,166.1405,165.8203,165.8723,10815.0
2022-05-23 15:45:00,191.76,191.76,191.26,191.36,27989.0,165.9328,165.9328,165.5002,165.5867,27989.0
2022-05-23 15:50:00,191.48,191.99,191.41,191.62,39764.0,165.6905,166.1318,165.63,165.8117,39764.0
2022-05-23 15:55:00,191.59,191.92,191.38,191.61,98089.0,165.7857,166.0713,165.604,165.803,98089.0
2022-05-24 09:30:00,191.58,192.63,190.92,191.33,21652.0,165.7771,166.6856,165.206,165.5607,21652.0
2022-05-24 09:35:00,191.34,191.34,190.46,190.87,4668.0,165.5694,165.5694,164.8079,165.1627,4668.0
2022-05-24 09:40:00,190.97,191.01,190.05,190.6,5442.0,165.2492,165.2838,164.4531,164.9291,5442.0
2022-05-24 09:45:00,190.75,191.36,190.67,190.88,10545.0,165.0589,165.5867,164.9896,165.1713,10545.0
2022-05-24 09:50:00,190.84,191.39,190.8,190.8,4897.0,165.1367,165.6127,165.1021,165.1021,4897.0
2022-05-24 09:55:00,190.68,190.93,190.5,190.63,4138.0,164.9983,165.2146,164.8425,164.955,4138.0
2022-05-24 10:00:00,190.72,191.17,190.7,190.76,9924.0,165.0329,165.4223,165.0156,165.0675,9924.0
2022-05-24 10:05:00,190.72,190.78,189.67,189.74,5157.0,165.0329,165.0848,164.1243,164.1849,5157.0
2022-05-24 10:10:00,189.84,190.02,189.27,189.4,11597.0,164.2714,164.4272,163.7782,163.8907,11597.0
2022-05-24 10:15:00,189.34,189.34,188.79,188.9,3939.0,163.8388,163.8388,163.3628,163.458,3939.0
2022-05-24 10:20:00,188.82,189.29,188.55,189.02,5010.0,163.3888,163.7955,163.1552,163.5619,5010.0
2022-05-24 10:25:00,188.93,189.51,188.83,189.51,7486.0,163.484,163.9859,163.3975,163.9859,7486.0
2022-05-24 10:30:00,189.4,189.4,188.96,189.05,6898.0,163.8907,163.8907,163.5099,163.5878,6898.0
2022-05-24 10:35:00,189.0,189.24,188.82,189.16,4121.0,163.5446,163.7522,163.3888,163.683,4121.0
2022-05-24 10:40:00,189.2,189.5,188.99,189.11,3100.0,163.7176,163.9772,163.5359,163.6397,3100.0
2022-05-24 10:45:00,189.16,189.22,188.59,188.71,5641.0,163.683,163.7349,163.1898,163.2936,5641.0
2022-05-24 10:50:00,188.79,188.8,188.5,188.54,6185.0,163.3628,163.3715,163.1119,163.1465,6185.0
2022-05-24 10:55:00,188.53,188.85,188.41,188.78,5440.0,163.1379,163.4148,163.034,163.3542,5440.0
2022-05-24 11:00:00,188.81,189.22,188.78,189.05,6184.0,163.3801,163.7349,163.3542,163.5878,6184.0
2022-05-24 11:05:00,189.05,189.11,188.68,188.94,3238.0,163.5878,163.6397,163.2677,163.4926,3238.0
2022-05-24 11:10:00,188.99,189.13,188.72,188.73,5109.0,163.5359,163.657,163.3023,163.3109,5109.0
2022-05-24 11:15:00,188.73,188.81,188.51,188.62,3643.0,163.3109,163.3801,163.1205,163.2157,3643.0
2022-05-24 11:20:00,188.54,188.57,188.25,188.57,3215.0,163.1465,163.1725,162.8956,163.1725,3215.0
2022-05-24 11:25:00,188.53,188.85,188.52,188.83,2233.0,163.1379,163.4148,163.1292,163.3975,2233.0
2022-05-24 11:30:00,188.77,188.81,188.49,188.64,4817.0,163.3455,163.3801,163.1032,163.233,4817.0
2022-05-24 11:35:00,188.62,188.62,188.36,188.52,5499.0,163.2157,163.2157,162.9908,163.1292,5499.0
2022-05-24 11:40:00,188.58,189.13,188.42,189.1,4409.0,163.1811,163.657,163.0427,163.6311,4409.0
2022-05-24 11:45:00,189.18,189.41,189.09,189.31,8046.0,163.7003,163.8993,163.6224,163.8128,8046.0
2022-05-24 11:50:00,189.22,189.26,188.89,188.9,6470.0,163.7349,163.7695,163.4494,163.458,6470.0
2022-05-24 11:55:00,188.97,189.32,188.92,189.18,2757.0,163.5186,163.8215,163.4753,163.7003,2757.0
2022-05-24 12:00:00,189.12,189.23,188.98,189.06,4220.0,163.6484,163.7436,163.5272,163.5965,4220.0
2022-05-24 12:05:00,189.11,189.3,189.03,189.3,2877.0,163.6397,163.8041,163.5705,163.8041,2877.0
2022-05-24 12:10:00,189.32,189.44,189.22,189.44,4732.0,163.8215,163.9253,163.7349,163.9253,4732.0
2022-05-24 12:15:00,189.54,189.84,189.27,189.43,6882.0,164.0118,164.2714,163.7782,163.9166,6882.0
2022-05-24 12:20:00,189.42,189.47,189.19,189.28,5098.0,163.908,163.9513,163.709,163.7868,5098.0
2022-05-24 12:25:00,189.32,189.47,189.05,189.06,5815.0,163.8215,163.9513,163.5878,163.5965,5815.0
2022-05-24 12:30:00,189.05,189.21,188.74,188.75,3356.0,163.5878,163.7263,163.3196,163.3282,3356.0
2022-05-24 12:35:00,188.78,188.79,188.35,188.44,5778.0,163.3542,163.3628,162.9821,163.06,5778.0
2022-05-24 12:40:00,188.4,188.57,188.4,188.4,3889.0,163.0254,163.1725,163.0254,163.0254,3889.0
2022-05-24 12:45:00,188.36,188.51,188.24,188.42,3271.0,162.9908,163.1205,162.8869,163.0427,3271.0
2022-05-24 12:50:00,188.45,188.51,188.35,188.35,2040.0,163.0686,163.1205,162.9821,162.9821,2040.0
2022-05-24 12:55:00,188.38,188.87,188.38,188.5,2851.0,163.0081,163.4321,163.0081,163.1119,2851.0
2022-05-24 13:00:00,188.38,188.38,187.9,188.0,5186.0,163.0081,163.0081,162.5927,162.6792,5186.0
2022-05-24 13:05:00,187.92,188.22,187.91,188.2,8712.0,162.61,162.8696,162.6014,162.8523,8712.0
2022-05-24 13:10:00,188.17,188.47,188.15,188.34,3342.0,162.8263,163.0859,162.809,162.9734,3342.0
2022-05-24 13:15:00,188.34,188.76,188.26,188.73,2941.0,162.9734,163.3369,162.9042,163.3109,2941.0
2022-05-24 13:20:00,188.51,188.79,188.42,188.77,4295.0,163.1205,163.3628,163.0427,163.3455,4295.0
2022-05-24 13:25:00,188.69,189.02,188.6,189.01,8230.0,163.2763,163.5619,163.1984,163.5532,8230.0
2022-05-24 13:30:00,188.97,189.06,188.8,189.01,7048.0,163.5186,163.5965,163.3715,163.5532,7048.0
2022-05-24 13:35:00,188.96,189.48,188.94,189.36,6387.0,163.5099,163.9599,163.4926,163.8561,6387.0
2022-05-24 13:40:00,189.4,189.78,189.4,189.62,17557.0,163.8907,164.2195,163.8907,164.081,17557.0
2022-05-24 13:45:00,189.66,190.05,189.66,190.03,23732.0,164.1157,164.4531,164.1157,164.4358,23732.0
2022-05-24 13:50:00,190.01,190.36,190.01,190.22,4540.0,164.4185,164.7214,164.4185,164.6002,4540.0
2022-05-24 13:55:00,190.27,190.42,190.14,190.18,2814.0,164.6435,164.7733,164.531,164.5656,2814.0
2022-05-24 14:00:00,190.23,190.27,189.8,189.8,6249.0,164.6089,164.6435,164.2368,164.2368,6249.0
2022-05-24 14:05:00,189.94,190.47,189.82,190.34,8731.0,164.3579,164.8166,164.2541,164.7041,8731.0
2022-05-24 14:10:00,190.33,190.7,190.33,190.45,6202.0,164.6954,165.0156,164.6954,164.7993,6202.0
2022-05-24 14:15:00,190.39,190.42,190.21,190.24,2780.0,164.7473,164.7733,164.5916,164.6175,2780.0
2022-05-24 14:20:00,190.03,190.54,190.03,190.54,6459.0,164.4358,164.8771,164.4358,164.8771,6459.0
2022-05-24 14:25:00,190.5,190.66,190.46,190.46,3195.0,164.8425,164.981,164.8079,164.8079,3195.0
2022-05-24 14:30:00,190.5,190.86,190.44,190.86,3666.0,164.8425,165.154,164.7906,165.154,3666.0
2022-05-24 14:35:00,190.85,191.01,190.69,190.98,3975.0,165.1454,165.2838,165.0069,165.2579,3975.0
2022-05-24 14:40:00,191.07,191.1,190.33,190.43,13031.0,165.3358,165.3617,164.6954,164.782,13031.0
2022-05-24 14:45:00,190.4,190.44,189.94,190.04,7616.0,164.756,164.7906,164.3579,164.4445,7616.0
2022-05-24 14:50:00,189.98,190.09,189.91,189.92,7169.0,164.3926,164.4877,164.332,164.3406,7169.0
2022-05-24 14:55:00,189.78,190.23,189.78,190.23,7600.0,164.2195,164.6089,164.2195,164.6089,7600.0
2022-05-24 15:00:00,190.18,190.6,190.18,190.51,9799.0,164.5656,164.9291,164.5656,164.8512,9799.0
2022-05-24 15:05:00,190.56,190.86,190.56,190.83,8017.0,164.8944,165.154,164.8944,165.1281,8017.0
2022-05-24 15:10:00,190.85,191.1,190.83,190.83,5254.0,165.1454,165.3617,165.1281,165.1281,5254.0
2022-05-24 15:15:00,190.9,191.02,190.75,190.82,9524.0,165.1887,165.2925,165.0589,165.1194,9524.0
2022-05-24 15:20:00,190.88,191.06,190.61,190.98,8757.0,165.1713,165.3271,164.9377,165.2579,8757.0
2022-05-24 15:25:00,190.83,191.44,190.83,191.4,6450.0,165.1281,165.6559,165.1281,165.6213,6450.0
2022-05-24 15:30:00,191.52,191.77,191.39,191.7,6456.0,165.7251,165.9415,165.6127,165.8809,6456.0
2022-05-24 15:35:00,191.64,192.24,191.64,191.94,33501.0,165.829,166.3482,165.829,166.0886,33501.0
2022-05-24 15:40:00,191.91,192.02,191.48,191.59,14377.0,166.0626,166.1578,165.6905,165.7857,14377.0
2022-05-24 15:45:00,191.63,191.93,191.53,191.59,12300.0,165.8203,166.0799,165.7338,165.7857,12300.0
2022-05-24 15:50:00,191.74,191.74,191.18,191.24,35873.0,165.9155,165.9155,165.4309,165.4829,35873.0
2022-05-24 15:55:00,191.16,191.7,191.15,191.67,46118.0,165.4136,165.8809,165.405,165.8549,46118.0
2022-05-25 09:30:00,192.93,194.41,191.09,193.99,32596.0,166.9452,168.2259,165.3531,167.8625,32596.0
2022-05-25 09:35:00,194.16,194.32,193.28,193.5,13830.0,168.0096,168.148,167.2481,167.4385,13830.0
2022-05-25 09:40:00,193.64,194.19,193.61,193.64,27725.0,167.5596,168.0355,167.5337,167.5596,27725.0
2022-05-25 09:45:00,193.95,194.76,193.87,194.76,10931.0,167.8279,168.5288,167.7586,168.5288,10931.0
2022-05-25 09:50:00,194.74,195.39,194.64,194.84,27933.0,168.5115,169.0739,168.4249,168.598,27933.0
2022-05-25 09:55:00,194.84,195.21,194.41,194.44,31228.0,168.598,168.9182,168.2259,168.2519,31228.0
2022-05-25 10:00:00,194.27,194.78,194.08,194.7,8437.0,168.1048,168.5461,167.9404,168.4768,8437.0
2022-05-25 10:05:00,194.61,194.77,194.1,194.41,6115.0,168.399,168.5374,167.9577,168.2259,6115.0
2022-05-25 10:10:00,194.5,194.71,194.19,194.42,10503.0,168.3038,168.4855,168.0355,168.2346,10503.0
2022-05-25 10:15:00,194.51,194.84,194.5,194.79,15020.0,168.3124,168.598,168.3038,168.5547,15020.0
2022-05-25 10:20:00,194.81,194.95,194.15,194.43,11340.0,168.572,168.6932,168.0009,168.2432,11340.0
2022-05-25 10:25:00,194.38,194.87,194.28,194.31,10600.0,168.1999,168.624,168.1134,168.1394,10600.0
2022-05-25 10:30:00,194.39,194.59,193.87,194.59,11046.0,168.2086,168.3817,167.7586,168.3817,11046.0
2022-05-25 10:35:00,194.58,194.58,194.25,194.41,8225.0,168.373,168.373,168.0875,168.2259,8225.0
2022-05-25 10:40:00,194.4,194.45,194.16,194.25,3924.0,168.2173,168.2605,168.0096,168.0875,3924.0
2022-05-25 10:45:00,194.16,194.16,193.72,193.72,8300.0,168.0096,168.0096,167.6288,167.6288,8300.0
2022-05-25 10:50:00,193.71,194.03,193.62,193.77,12902.0,167.6202,167.8971,167.5423,167.6721,12902.0
2022-05-25 10:55:00,193.76,193.97,193.65,193.81,15173.0,167.6635,167.8452,167.5683,167.7067,15173.0
2022-05-25 11:00:00,193.78,193.82,193.33,193.42,8374.0,167.6808,167.7154,167.2914,167.3692,8374.0
2022-05-25 11:05:00,193.46,193.68,193.24,193.68,11712.0,167.4039,167.5942,167.2135,167.5942,11712.0
2022-05-25 11:10:00,193.62,193.83,193.54,193.55,6706.0,167.5423,167.724,167.4731,167.4817,6706.0
2022-05-25 11:15:00,193.54,193.58,193.26,193.4,4168.0,167.4731,167.5077,167.2308,167.3519,4168.0
2022-05-25 11:20:00,193.35,193.5,193.0,193.39,9928.0,167.3087,167.4385,167.0058,167.3433,9928.0
2022-05-25 11:25:00,193.33,193.36,193.03,193.22,8378.0,167.2914,167.3173,167.0318,167.1962,8378.0
2022-05-25 11:30:00,193.27,193.31,192.61,192.75,11767.0,167.2394,167.2741,166.6683,166.7895,11767.0
2022-05-25 11:35:00,192.8,192.81,192.01,192.02,12267.0,166.8328,166.8414,166.1492,166.1578,12267.0
2022-05-25 11:40:00,191.98,192.45,191.95,192.33,2700.0,166.1232,166.5299,166.0972,166.4261,2700.0
2022-05-25 11:45:00,192.44,192.6,192.3,192.52,3924.0,166.5212,166.6597,166.4001,166.5905,3924.0
2022-05-25 11:50:00,192.53,192.73,192.5,192.55,3295.0,166.5991,166.7722,166.5732,166.6164,3295.0
2022-05-25 11:55:00,192.65,193.04,192.65,192.87,2553.0,166.703,167.0404,166.703,166.8933,2553.0
2022-05-25 12:00:00,192.9,193.14,192.8,192.93,2506.0,166.9193,167.127,166.8328,166.9452,2506.0
2022-05-25 12:05:00,192.98,193.03,192.7,192.7,2368.0,166.9885,167.0318,166.7462,166.7462,2368.0
2022-05-25 12:10:00,192.73,192.81,192.48,192.69,5010.0,166.7722,166.8414,166.5559,166.7376,5010.0
2022-05-25 12:15:00,192.66,192.85,192.6,192.68,1755.0,166.7116,166.876,166.6597,166.7289,1755.0
2022-05-25 12:20:00,192.67,192.75,192.33,192.43,4817.0,166.7203,166.7895,166.4261,166.5126,4817.0
2022-05-25 12:25:00,192.33,192.35,192.14,192.35,1620.0,166.4261,166.4434,166.2616,166.4434,1620.0
2022-05-25 12:30:00,192.41,192.61,192.38,192.53,8817.0,166.4953,166.6683,166.4693,166.5991,8817.0
2022-05-25 12:35:00,192.57,192.85,192.47,192.85,23162.0,166.6337,166.876,166.5472,166.876,23162.0
2022-05-25 12:40:00,192.83,193.14,192.77,193.13,5579.0,166.8587,167.127,166.8068,167.1183,5579.0
2022-05-25 12:45:00,193.13,193.27,193.1,193.18,10279.0,167.1183,167.2394,167.0923,167.1616,10279.0
2022-05-25 12:50:00,193.18,193.33,193.08,193.18,5000.0,167.1616,167.2914,167.075,167.1616,5000.0
2022-05-25 12:55:00,193.2,193.45,193.19,193.36,5771.0,167.1789,167.3952,167.1702,167.3173,5771.0
2022-05-25 13:00:00,193.27,193.37,193.1,193.25,8053.0,167.2394,167.326,167.0923,167.2221,8053.0
2022-05-25 13:05:00,193.27,193.76,193.27,193.63,21611.0,167.2394,167.6635,167.2394,167.551,21611.0
2022-05-25 13:10:00,193.66,193.7,193.33,193.44,2300.0,167.5769,167.6115,167.2914,167.3866,2300.0
2022-05-25 13:15:00,193.39,193.78,193.39,193.66,13681.0,167.3433,167.6808,167.3433,167.5769,13681.0
2022-05-25 13:20:00,193.68,193.93,193.61,193.78,16745.0,167.5942,167.8106,167.5337,167.6808,16745.0
2022-05-25 13:25:00,193.72,194.22,193.65,194.16,8200.0,167.6288,168.0615,167.5683,168.0096,8200.0
2022-05-25 13:30:00,194.24,194.45,194.14,194.24,8348.0,168.0788,168.2605,167.9923,168.0788,8348.0
2022-05-25 13:35:00,194.2,194.33,194.03,194.04,7461.0,168.0442,168.1567,167.8971,167.9057,7461.0
2022-05-25 13:40:00,194.04,194.82,194.0,194.75,35819.0,167.9057,168.5807,167.8711,168.5201,35819.0
2022-05-25 13:45:00,194.79,194.89,194.64,194.73,9207.0,168.5547,168.6413,168.4249,168.5028,9207.0
2022-05-25 13:50:00,194.7,194.7,194.2,194.22,9508.0,168.4768,168.4768,168.0442,168.0615,9508.0
2022-05-25 13:55:00,194.26,194.53,194.22,194.53,3238.0,168.0961,168.3297,168.0615,168.3297,3238.0
2022-05-25 14:00:00,194.39,195.39,194.38,195.17,14530.0,168.2086,169.0739,168.1999,168.8835,14530.0
2022-05-25 14:05:00,195.25,195.29,194.06,194.75,8172.0,168.9528,168.9874,167.923,168.5201,8172.0
2022-05-25 14:10:00,194.61,195.37,194.51,194.55,17035.0,168.399,169.0566,168.3124,168.3471,17035.0
2022-05-25 14:15:00,194.73,195.18,194.73,194.87,11723.0,168.5028,168.8922,168.5028,168.624,11723.0
2022-05-25 14:20:00,194.86,195.27,194.84,195.06,15906.0,168.6153,168.9701,168.598,168.7884,15906.0
2022-05-25 14:25:00,194.99,195.78,194.91,195.37,18662.0,168.7278,169.4114,168.6586,169.0566,18662.0
2022-05-25 14:30:00,195.59,195.59,195.1,195.27,6673.0,169.247,169.247,168.823,168.9701,6673.0
2022-05-25 14:35:00,195.24,195.84,195.0,195.36,27333.0,168.9441,169.4633,168.7364,169.048,27333.0
2022-05-25 14:40:00,195.42,196.04,195.29,195.73,18849.0,169.0999,169.6364,168.9874,169.3681,18849.0
2022-05-25 14:45:00,195.73,195.89,195.56,195.59,13298.0,169.3681,169.5066,169.221,169.247,13298.0
2022-05-25 14:50:00,195.59,195.82,195.34,195.54,12735.0,169.247,169.446,169.0307,169.2037,12735.0
2022-05-25 14:55:00,195.67,195.77,195.58,195.68,16726.0,169.3162,169.4027,169.2383,169.3249,16726.0
2022-05-25 15:00:00,195.68,196.41,195.65,196.33,16800.0,169.3249,169.9565,169.2989,169.8873,16800.0
2022-05-25 15:05:00,196.37,196.54,196.14,196.44,7633.0,169.9219,170.069,169.7229,169.9825,7633.0
2022-05-25 15:10:00,196.51,196.55,196.33,196.48,8209.0,170.0431,170.0777,169.8873,170.0171,8209.0
2022-05-25 15:15:00,196.46,196.61,196.34,196.39,25304.0,169.9998,170.1296,169.896,169.9392,25304.0
2022-05-25 15:20:00,196.43,196.53,196.26,196.36,25446.0,169.9738,170.0604,169.8267,169.9133,25446.0
2022-05-25 15:25:00,196.46,196.57,196.19,196.3,18579.0,169.9998,170.095,169.7662,169.8614,18579.0
2022-05-25 15:30:00,196.36,196.76,196.3,196.63,52776.0,169.9133,170.2594,169.8614,170.1469,52776.0
2022-05-25 15:35:00,196.55,196.62,196.4,196.44,11474.0,170.0777,170.1383,169.9479,169.9825,11474.0
2022-05-25 15:40:00,196.44,196.44,196.01,196.27,20254.0,169.9825,169.9825,169.6104,169.8354,20254.0
2022-05-25 15:45:00,196.22,196.37,195.91,195.97,19147.0,169.7921,169.9219,169.5239,169.5758,19147.0
2022-05-25 15:50:00,195.88,195.94,195.45,195.61,33024.0,169.4979,169.5498,169.1258,169.2643,33024.0
2022-05-25 15:55:00,195.61,195.81,195.3,195.43,90416.0,169.2643,169.4373,168.996,169.1085,90416.0
2022-05-26 09:30:00,195.74,196.19,195.18,196.19,20479.0,169.3768,169.7662,168.8922,169.7662,20479.0
2022-05-26 09:35:00,196.39,196.41,195.5,196.06,3913.0,169.9392,169.9565,169.1691,169.6537,3913.0
2022-05-26 09:40:00,196.08,196.46,195.99,196.22,4852.0,169.671,169.9998,169.5931,169.7921,4852.0
2022-05-26 09:45:00,196.0,196.14,195.82,196.14,1785.0,169.6018,169.7229,169.446,169.7229,1785.0
2022-05-26 09:50:00,196.24,196.91,196.23,196.71,4535.0,169.8094,170.3892,169.8008,170.2161,4535.0
2022-05-26 09:55:00,197.0,197.22,196.71,196.99,3999.0,170.4671,170.6574,170.2161,170.4584,3999.0
2022-05-26 10:00:00,197.25,197.79,197.23,197.59,3623.0,170.6834,171.1507,170.6661,170.9776,3623.0
2022-05-26 10:05:00,197.5,198.06,197.47,197.85,4459.0,170.8997,171.3843,170.8738,171.2026,4459.0
2022-05-26 10:10:00,197.67,197.67,197.33,197.48,3026.0,171.0468,171.0468,170.7526,170.8824,3026.0
2022-05-26 10:15:00,197.45,197.63,197.3,197.42,4014.0,170.8565,171.0122,170.7267,170.8305,4014.0
2022-05-26 10:20:00,197.59,198.25,197.53,198.01,8872.0,170.9776,171.5487,170.9257,171.341,8872.0
2022-05-26 10:25:00,198.04,198.11,197.37,197.54,4051.0,171.367,171.4276,170.7872,170.9343,4051.0
2022-05-26 10:30:00,197.61,197.61,197.25,197.25,1000.0,170.9949,170.9949,170.6834,170.6834,1000.0
2022-05-26 10:35:00,197.42,197.42,197.11,197.18,6600.0,170.8305,170.8305,170.5623,170.6228,6600.0
2022-05-26 10:40:00,197.23,197.47,196.85,197.01,23140.0,170.6661,170.8738,170.3373,170.4757,23140.0
2022-05-26 10:45:00,196.87,197.02,196.53,196.53,4054.0,170.3546,170.4844,170.0604,170.0604,4054.0
2022-05-26 10:50:00,196.6,196.86,196.6,196.78,9716.0,170.1209,170.3459,170.1209,170.2767,9716.0
2022-05-26 10:55:00,196.93,197.14,196.73,196.81,4795.0,170.4065,170.5882,170.2334,170.3027,4795.0
2022-05-26 11:00:00,196.77,196.88,196.61,196.78,12234.0,170.2681,170.3632,170.1296,170.2767,12234.0
2022-05-26 11:05:00,196.93,196.93,196.44,196.5,3829.0,170.4065,170.4065,169.9825,170.0344,3829.0
2022-05-26 11:10:00,196.45,196.55,196.35,196.39,3646.0,169.9912,170.0777,169.9046,169.9392,3646.0
2022-05-26 11:15:00,196.39,196.48,196.07,196.07,7113.0,169.9392,170.0171,169.6623,169.6623,7113.0
2022-05-26 11:20:00,195.98,196.14,195.74,195.81,4364.0,169.5845,169.7229,169.3768,169.4373,4364.0
2022-05-26 11:25:00,195.91,195.94,195.75,195.78,5400.0,169.5239,169.5498,169.3854,169.4114,5400.0
2022-05-26 11:30:00,195.88,196.08,195.42,195.45,6132.0,169.4979,169.671,169.0999,169.1258,6132.0
2022-05-26 11:35:00,195.44,195.5,195.33,195.45,5044.0,169.1172,169.1691,169.022,169.1258,5044.0
2022-05-26 11:40:00,195.54,195.67,195.41,195.57,4965.0,169.2037,169.3162,169.0912,169.2297,4965.0
2022-05-26 11:45:00,195.53,195.69,195.39,195.69,3200.0,169.1951,169.3335,169.0739,169.3335,3200.0
2022-05-26 11:50:00,195.62,195.73,195.56,195.72,2784.0,169.2729,169.3681,169.221,169.3595,2784.0
2022-05-26 11:55:00,195.78,196.01,195.76,195.96,3096.0,169.4114,169.6104,169.3941,169.5671,3096.0
2022-05-26 12:00:00,196.03,196.16,195.97,196.03,6359.0,169.6277,169.7402,169.5758,169.6277,6359.0
2022-05-26 12:05:00,196.03,196.17,195.95,196.08,6281.0,169.6277,169.7489,169.5585,169.671,6281.0
2022-05-26 12:10:00,196.13,196.55,196.04,196.34,13700.0,169.7143,170.0777,169.6364,169.896,13700.0
2022-05-26 12:15:00,196.41,196.72,196.19,196.72,4540.0,169.9565,170.2248,169.7662,170.2248,4540.0
2022-05-26 12:20:00,196.67,196.91,196.66,196.91,1449.0,170.1815,170.3892,170.1729,170.3892,1449.0
2022-05-26 12:25:00,197.04,197.38,197.04,197.38,1425.0,170.5017,170.7959,170.5017,170.7959,1425.0
2022-05-26 12:30:00,197.46,197.61,197.46,197.59,2740.0,170.8651,170.9949,170.8651,170.9776,2740.0
2022-05-26 12:35:00,197.56,197.59,197.49,197.49,2921.0,170.9517,170.9776,170.8911,170.8911,2921.0
2022-05-26 12:40:00,197.49,197.65,197.43,197.46,2800.0,170.8911,171.0295,170.8392,170.8651,2800.0
2022-05-26 12:45:00,197.41,197.75,197.34,197.75,6406.0,170.8219,171.1161,170.7613,171.1161,6406.0
2022-05-26 12:50:00,197.76,198.01,197.67,198.0,3663.0,171.1247,171.341,171.0468,171.3324,3663.0
2022-05-26 12:55:00,198.1,198.22,198.1,198.21,1200.0,171.4189,171.5228,171.4189,171.5141,1200.0
2022-05-26 13:00:00,198.2,198.4,198.16,198.4,2233.0,171.5055,171.6785,171.4708,171.6785,2233.0
2022-05-26 13:05:00,198.42,198.49,198.24,198.43,3459.0,171.6958,171.7564,171.5401,171.7045,3459.0
2022-05-26 13:10:00,198.48,198.59,198.26,198.26,5067.0,171.7477,171.8429,171.5574,171.5574,5067.0
2022-05-26 13:15:00,198.35,198.35,198.04,198.08,2886.0,171.6352,171.6352,171.367,171.4016,2886.0
2022-05-26 13:20:00,198.21,198.26,197.99,198.06,2962.0,171.5141,171.5574,171.3237,171.3843,2962.0
2022-05-26 13:25:00,198.0,198.1,197.88,197.93,2531.0,171.3324,171.4189,171.2286,171.2718,2531.0
2022-05-26 13:30:00,197.92,198.05,197.9,198.05,1550.0,171.2632,171.3757,171.2459,171.3757,1550.0
2022-05-26 13:35:00,198.06,198.06,197.74,197.75,2403.0,171.3843,171.3843,171.1074,171.1161,2403.0
2022-05-26 13:40:00,197.69,197.76,197.65,197.73,1891.0,171.0641,171.1247,171.0295,171.0988,1891.0
2022-05-26 13:45:00,197.72,197.75,197.57,197.71,5490.0,171.0901,171.1161,170.9603,171.0814,5490.0
2022-05-26 13:50:00,197.7,197.74,197.18,197.23,8620.0,171.0728,171.1074,170.6228,170.6661,8620.0
2022-05-26 13:55:00,197.19,197.59,197.1,197.49,4396.0,170.6315,170.9776,170.5536,170.8911,4396.0
2022-05-26 14:00:00,197.44,197.62,197.42,197.5,3926.0,170.8478,171.0036,170.8305,170.8997,3926.0
2022-05-26 14:05:00,197.45,197.46,197.19,197.28,2450.0,170.8565,170.8651,170.6315,170.7094,2450.0
2022-05-26 14:10:00,197.33,197.36,197.21,197.25,3871.0,170.7526,170.7786,170.6488,170.6834,3871.0
2022-05-26 14:15:00,197.24,197.43,197.15,197.24,6269.0,170.6747,170.8392,170.5969,170.6747,6269.0
2022-05-26 14:20:00,197.24,197.49,197.24,197.31,1790.0,170.6747,170.8911,170.6747,170.7353,1790.0
2022-05-26 14:25:00,197.46,197.46,197.24,197.29,4314.0,170.8651,170.8651,170.6747,170.718,4314.0
2022-05-26 14:30:00,197.28,197.38,197.23,197.24,2805.0,170.7094,170.7959,170.6661,170.6747,2805.0
2022-05-26 14:35:00,197.22,197.22,196.89,196.9,4576.0,170.6574,170.6574,170.3719,170.3805,4576.0
2022-05-26 14:40:00,196.86,197.11,196.82,197.09,1306.0,170.3459,170.5623,170.3113,170.545,1306.0
2022-05-26 14:45:00,197.22,197.25,196.84,197.18,10253.0,170.6574,170.6834,170.3286,170.6228,10253.0
2022-05-26 14:50:00,197.19,197.19,196.89,196.89,4356.0,170.6315,170.6315,170.3719,170.3719,4356.0
2022-05-26 14:55:00,196.84,197.01,196.78,196.9,7100.0,170.3286,170.4757,170.2767,170.3805,7100.0
2022-05-26 15:00:00,196.97,197.03,196.67,196.71,9557.0,170.4411,170.493,170.1815,170.2161,9557.0
2022-05-26 15:05:00,196.78,196.94,196.78,196.8,4058.0,170.2767,170.4152,170.2767,170.294,4058.0
2022-05-26 15:10:00,196.8,196.8,196.6,196.65,6067.0,170.294,170.294,170.1209,170.1642,6067.0
2022-05-26 15:15:00,196.68,196.74,196.54,196.7,5918.0,170.1902,170.2421,170.069,170.2075,5918.0
2022-05-26 15:20:00,196.7,196.7,196.51,196.58,5084.0,170.2075,170.2075,170.0431,170.1036,5084.0
2022-05-26 15:25:00,196.49,196.97,196.4,196.86,9264.0,170.0258,170.4411,169.9479,170.3459,9264.0
2022-05-26 15:30:00,196.87,197.22,196.78,197.19,22833.0,170.3546,170.6574,170.2767,170.6315,22833.0
2022-05-26 15:35:00,197.17,197.3,197.05,197.28,9118.0,170.6142,170.7267,170.5103,170.7094,9118.0
2022-05-26 15:40:00,197.28,197.45,197.16,197.45,12691.0,170.7094,170.8565,170.6055,170.8565,12691.0
2022-05-26 15:45:00,197.49,197.58,197.15,197.31,15890.0,170.8911,170.969,170.5969,170.7353,15890.0
2022-05-26 15:50:00,197.41,197.58,196.87,196.88,21803.0,170.8219,170.969,170.3546,170.3632,21803.0
2022-05-26 15:55:00,196.94,197.02,196.69,196.9,45498.0,170.4152,170.4844,170.1988,170.3805,45498.0
2022-05-27 09:30:00,199.01,199.01,197.51,198.49,25069.0,172.2064,172.2064,170.9084,171.7564,25069.0
2022-05-27 09:35:00,198.72,198.86,198.39,198.61,11601.0,171.9554,172.0766,171.6699,171.8602,11601.0
2022-05-27 09:40:00,198.51,198.75,198.45,198.67,16334.0,171.7737,171.9814,171.7218,171.9122,16334.0
2022-05-27 09:45:00,198.73,198.77,198.47,198.6,9404.0,171.9641,171.9987,171.7391,171.8516,9404.0
2022-05-27 09:50:00,198.52,198.88,197.87,198.88,7547.0,171.7824,172.0939,171.2199,172.0939,7547.0
2022-05-27 09:55:00,198.79,199.41,198.79,199.41,20948.0,172.016,172.5525,172.016,172.5525,20948.0
2022-05-27 10:00:00,199.2,199.49,199.1,199.48,12077.0,172.3708,172.6217,172.2842,172.6131,12077.0
2022-05-27 10:05:00,199.45,199.67,199.33,199.43,4935.0,172.5871,172.7775,172.4833,172.5698,4935.0
2022-05-27 10:10:00,199.34,199.34,198.73,199.0,5719.0,172.4919,172.4919,171.9641,172.1977,5719.0
2022-05-27 10:15:00,199.07,199.36,199.03,199.13,6583.0,172.2583,172.5092,172.2237,172.3102,6583.0
2022-05-27 10:20:00,199.21,199.59,198.8,199.59,39784.0,172.3794,172.7082,172.0246,172.7082,39784.0
2022-05-27 10:25:00,199.6,199.6,198.92,199.34,10625.0,172.7169,172.7169,172.1285,172.4919,10625.0
2022-05-27 10:30:00,199.35,199.65,199.28,199.38,5291.0,172.5006,172.7602,172.44,172.5265,5291.0
2022-05-27 10:35:00,199.33,199.7,199.06,199.13,16613.0,172.4833,172.8034,172.2496,172.3102,16613.0
2022-05-27 10:40:00,199.06,199.15,198.81,198.88,6587.0,172.2496,172.3275,172.0333,172.0939,6587.0
2022-05-27 10:45:00,198.89,199.0,198.55,198.64,5852.0,172.1025,172.1977,171.8083,171.8862,5852.0
2022-05-27 10:50:00,198.66,198.73,198.41,198.44,3536.0,171.9035,171.9641,171.6872,171.7131,3536.0
2022-05-27 10:55:00,198.39,198.39,197.81,197.81,4799.0,171.6699,171.6699,171.168,171.168,4799.0
2022-05-27 11:00:00,197.77,197.88,197.7,197.7,4588.0,171.1334,171.2286,171.0728,171.0728,4588.0
2022-05-27 11:05:00,197.68,198.3,197.58,198.24,4779.0,171.0555,171.592,170.969,171.5401,4779.0
2022-05-27 11:10:00,198.39,198.39,198.03,198.21,7179.0,171.6699,171.6699,171.3583,171.5141,7179.0
2022-05-27 11:15:00,198.44,198.54,198.26,198.35,18610.0,171.7131,171.7997,171.5574,171.6352,18610.0
2022-05-27 11:20:00,198.16,198.27,197.95,198.01,4641.0,171.4708,171.566,171.2891,171.341,4641.0
2022-05-27 11:25:00,198.06,198.15,197.87,197.94,2847.0,171.3843,171.4622,171.2199,171.2805,2847.0
2022-05-27 11:30:00,197.86,198.0,197.77,198.0,5481.0,171.2112,171.3324,171.1334,171.3324,5481.0
2022-05-27 11:35:00,197.95,198.0,197.67,197.82,4645.0,171.2891,171.3324,171.0468,171.1766,4645.0
2022-05-27 11:40:00,197.86,198.33,197.86,198.33,4062.0,171.2112,171.6179,171.2112,171.6179,4062.0
2022-05-27 11:45:00,198.36,198.7,198.36,198.69,4761.0,171.6439,171.9381,171.6439,171.9295,4761.0
2022-05-27 11:50:00,198.59,198.69,198.38,198.58,2835.0,171.8429,171.9295,171.6612,171.8343,2835.0
2022-05-27 11:55:00,198.64,198.81,198.53,198.78,2934.0,171.8862,172.0333,171.791,172.0073,2934.0
2022-05-27 12:00:00,198.68,198.68,198.45,198.63,7647.0,171.9208,171.9208,171.7218,171.8775,7647.0
2022-05-27 12:05:00,198.67,198.84,198.47,198.56,8466.0,171.9122,172.0593,171.7391,171.817,8466.0
2022-05-27 12:10:00,198.66,199.04,198.66,198.99,9323.0,171.9035,172.2323,171.9035,172.1891,9323.0
2022-05-27 12:15:00,199.0,199.0,198.82,198.86,3600.0,172.1977,172.1977,172.0419,172.0766,3600.0
2022-05-27 12:20:00,198.91,198.94,198.58,198.65,7308.0,172.1198,172.1458,171.8343,171.8948,7308.0
2022-05-27 12:25:00,198.64,198.9,198.63,198.89,3747.0,171.8862,172.1112,171.8775,172.1025,3747.0
2022-05-27 12:30:00,198.91,198.92,198.68,198.78,5250.0,172.1198,172.1285,171.9208,172.0073,5250.0
2022-05-27 12:35:00,198.78,198.97,198.71,198.97,4105.0,172.0073,172.1717,171.9468,172.1717,4105.0
2022-05-27 12:40:00,198.89,199.0,198.8,199.0,4184.0,172.1025,172.1977,172.0246,172.1977,4184.0
2022-05-27 12:45:00,198.94,199.21,198.85,199.15,8748.0,172.1458,172.3794,172.0679,172.3275,8748.0
2022-05-27 12:50:00,199.12,199.22,199.01,199.02,3700.0,172.3015,172.3881,172.2064,172.215,3700.0
2022-05-27 12:55:00,199.06,199.06,198.89,198.94,3320.0,172.2496,172.2496,172.1025,172.1458,3320.0
2022-05-27 13:00:00,199.0,199.16,198.85,198.88,2266.0,172.1977,172.3362,172.0679,172.0939,2266.0
2022-05-27 13:05:00,198.87,199.14,198.87,199.04,3086.0,172.0852,172.3188,172.0852,172.2323,3086.0
2022-05-27 13:10:00,199.12,199.32,199.0,199.0,2950.0,172.3015,172.4746,172.1977,172.1977,2950.0
2022-05-27 13:15:00,199.01,199.01,198.89,198.94,1091.0,172.2064,172.2064,172.1025,172.1458,1091.0
2022-05-27 13:20:00,198.96,198.99,198.76,198.9,10852.0,172.1631,172.1891,171.99,172.1112,10852.0
2022-05-27 13:25:00,198.9,198.91,198.38,198.55,3374.0,172.1112,172.1198,171.6612,171.8083,3374.0
2022-05-27 13:30:00,198.46,198.95,198.46,198.87,3276.0,171.7304,172.1544,171.7304,172.0852,3276.0
2022-05-27 13:35:00,198.89,198.95,198.64,198.71,2517.0,172.1025,172.1544,171.8862,171.9468,2517.0
2022-05-27 13:40:00,198.63,198.74,198.57,198.67,2607.0,171.8775,171.9727,171.8256,171.9122,2607.0
2022-05-27 13:45:00,198.54,198.87,198.53,198.87,3160.0,171.7997,172.0852,171.791,172.0852,3160.0
2022-05-27 13:50:00,198.83,198.94,198.81,198.89,4910.0,172.0506,172.1458,172.0333,172.1025,4910.0
2022-05-27 13:55:00,198.96,198.96,198.73,198.76,1600.0,172.1631,172.1631,171.9641,171.99,1600.0
2022-05-27 14:00:00,198.78,198.86,198.71,198.71,1100.0,172.0073,172.0766,171.9468,171.9468,1100.0
2022-05-27 14:05:00,198.75,198.85,198.67,198.83,3002.0,171.9814,172.0679,171.9122,172.0506,3002.0
2022-05-27 14:10:00,198.86,198.95,198.77,198.95,4835.0,172.0766,172.1544,171.9987,172.1544,4835.0
2022-05-27 14:15:00,198.86,198.86,198.79,198.8,1724.0,172.0766,172.0766,172.016,172.0246,1724.0
2022-05-27 14:20:00,198.83,198.83,198.69,198.7,1400.0,172.0506,172.0506,171.9295,171.9381,1400.0
2022-05-27 14:25:00,198.71,198.71,198.57,198.65,2881.0,171.9468,171.9468,171.8256,171.8948,2881.0
2022-05-27 14:30:00,198.66,198.91,198.65,198.84,3983.0,171.9035,172.1198,171.8948,172.0593,3983.0
2022-05-27 14:35:00,198.83,198.83,198.57,198.62,2171.0,172.0506,172.0506,171.8256,171.8689,2171.0
2022-05-27 14:40:00,198.59,198.61,198.5,198.52,1700.0,171.8429,171.8602,171.765,171.7824,1700.0
2022-05-27 14:45:00,198.52,198.58,198.39,198.54,2059.0,171.7824,171.8343,171.6699,171.7997,2059.0
2022-05-27 14:50:00,198.58,198.84,198.5,198.69,5856.0,171.8343,172.0593,171.765,171.9295,5856.0
2022-05-27 14:55:00,198.73,199.04,198.73,199.01,2379.0,171.9641,172.2323,171.9641,172.2064,2379.0
2022-05-27 15:00:00,199.0,199.26,198.99,199.25,1879.0,172.1977,172.4227,172.1891,172.414,1879.0
2022-05-27 15:05:00,199.26,199.67,199.26,199.66,2453.0,172.4227,172.7775,172.4227,172.7688,2453.0
2022-05-27 15:10:00,199.65,199.65,199.33,199.52,3591.0,172.7602,172.7602,172.4833,172.6477,3591.0
2022-05-27 15:15:00,199.53,199.54,199.36,199.51,2000.0,172.6563,172.665,172.5092,172.639,2000.0
2022-05-27 15:20:00,199.58,199.73,199.45,199.73,6150.0,172.6996,172.8294,172.5871,172.8294,6150.0
2022-05-27 15:25:00,199.76,199.84,199.37,199.58,21747.0,172.8553,172.9246,172.5179,172.6996,21747.0
2022-05-27 15:30:00,199.56,199.78,199.53,199.59,5189.0,172.6823,172.8727,172.6563,172.7082,5189.0
2022-05-27 15:35:00,199.53,199.56,199.19,199.37,3769.0,172.6563,172.6823,172.3621,172.5179,3769.0
2022-05-27 15:40:00,199.31,199.59,199.23,199.51,7276.0,172.466,172.7082,172.3967,172.639,7276.0
2022-05-27 15:45:00,199.53,199.57,199.31,199.39,8298.0,172.6563,172.6909,172.466,172.5352,8298.0
2022-05-27 15:50:00,199.46,199.7,199.23,199.56,18953.0,172.5957,172.8034,172.3967,172.6823,18953.0
2022-05-27 15:55:00,199.61,199.94,199.6,199.94,44148.0,172.7255,173.0111,172.7169,173.0111,44148.0
2022-05-31 09:30:00,199.79,200.12,198.3,199.77,43861.0,172.8813,173.1669,171.592,172.864,43861.0
2022-05-31 09:35:00,199.65,199.83,199.0,199.0,4889.0,172.7602,172.9159,172.1977,172.1977,4889.0
2022-05-31 09:40:00,198.83,198.83,198.01,198.2,9566.0,172.0506,172.0506,171.341,171.5055,9566.0
2022-05-31 09:45:00,198.11,198.28,197.45,197.59,8722.0,171.4276,171.5747,170.8565,170.9776,8722.0
2022-05-31 09:50:00,197.72,198.48,197.72,198.33,5514.0,171.0901,171.7477,171.0901,171.6179,5514.0
2022-05-31 09:55:00,198.38,198.46,198.17,198.28,4188.0,171.6612,171.7304,171.4795,171.5747,4188.0
2022-05-31 10:00:00,198.17,198.56,197.82,198.23,7033.0,171.4795,171.817,171.1766,171.5314,7033.0
2022-05-31 10:05:00,198.24,198.49,197.72,197.72,6349.0,171.5401,171.7564,171.0901,171.0901,6349.0
2022-05-31 10:10:00,197.64,197.88,197.48,197.84,4008.0,171.0209,171.2286,170.8824,171.1939,4008.0
2022-05-31 10:15:00,197.93,198.53,197.75,198.48,4059.0,171.2718,171.791,171.1161,171.7477,4059.0
2022-05-31 10:20:00,198.77,198.88,198.21,198.35,8470.0,171.9987,172.0939,171.5141,171.6352,8470.0
2022-05-31 10:25:00,198.29,198.35,197.88,198.12,3332.0,171.5833,171.6352,171.2286,171.4362,3332.0
2022-05-31 10:30:00,198.14,198.44,198.02,198.11,3469.0,171.4535,171.7131,171.3497,171.4276,3469.0
2022-05-31 10:35:00,198.09,198.25,197.71,198.07,7600.0,171.4103,171.5487,171.0814,171.393,7600.0
2022-05-31 10:40:00,198.24,198.36,197.99,198.14,4246.0,171.5401,171.6439,171.3237,171.4535,4246.0
2022-05-31 10:45:00,198.09,198.36,198.04,198.24,5444.0,171.4103,171.6439,171.367,171.5401,5444.0
2022-05-31 10:50:00,198.25,198.48,198.21,198.39,4494.0,171.5487,171.7477,171.5141,171.6699,4494.0
2022-05-31 10:55:00,198.34,198.69,198.25,198.56,6116.0,171.6266,171.9295,171.5487,171.817,6116.0
2022-05-31 11:00:00,198.55,198.78,198.5,198.65,11499.0,171.8083,172.0073,171.765,171.8948,11499.0
2022-05-31 11:05:00,198.64,198.64,198.13,198.34,5647.0,171.8862,171.8862,171.4449,171.6266,5647.0
2022-05-31 11:10:00,198.14,198.39,198.1,198.14,4532.0,171.4535,171.6699,171.4189,171.4535,4532.0
2022-05-31 11:15:00,198.08,198.11,197.66,197.83,4085.0,171.4016,171.4276,171.0382,171.1853,4085.0
2022-05-31 11:20:00,197.81,198.09,197.77,197.98,4001.0,171.168,171.4103,171.1334,171.3151,4001.0
2022-05-31 11:25:00,197.95,198.22,197.78,197.98,6664.0,171.2891,171.5228,171.142,171.3151,6664.0
2022-05-31 11:30:00,198.04,198.09,197.83,197.88,4247.0,171.367,171.4103,171.1853,171.2286,4247.0
2022-05-31 11:35:00,197.87,197.9,197.71,197.89,3016.0,171.2199,171.2459,171.0814,171.2372,3016.0
2022-05-31 11:40:00,197.85,198.27,197.85,198.19,7700.0,171.2026,171.566,171.2026,171.4968,7700.0
2022-05-31 11:45:00,198.23,198.35,198.15,198.32,2240.0,171.5314,171.6352,171.4622,171.6093,2240.0
2022-05-31 11:50:00,198.37,198.71,198.37,198.63,2127.0,171.6526,171.9468,171.6526,171.8775,2127.0
2022-05-31 11:55:00,198.69,198.83,198.49,198.8,9186.0,171.9295,172.0506,171.7564,172.0246,9186.0
2022-05-31 12:00:00,198.81,199.31,198.71,199.31,4566.0,172.0333,172.466,171.9468,172.466,4566.0
2022-05-31 12:05:00,199.3,199.4,199.12,199.13,3942.0,172.4573,172.5438,172.3015,172.3102,3942.0
2022-05-31 12:10:00,199.24,199.31,198.8,198.8,5878.0,172.4054,172.466,172.0246,172.0246,5878.0
2022-05-31 12:15:00,198.74,198.77,198.42,198.55,4288.0,171.9727,171.9987,171.6958,171.8083,4288.0
2022-05-31 12:20:00,198.52,198.55,198.31,198.45,2329.0,171.7824,171.8083,171.6006,171.7218,2329.0
2022-05-31 12:25:00,198.38,198.49,198.32,198.4,3639.0,171.6612,171.7564,171.6093,171.6785,3639.0
2022-05-31 12:30:00,198.46,198.68,198.43,198.67,3267.0,171.7304,171.9208,171.7045,171.9122,3267.0
2022-05-31 12:35:00,198.68,199.27,198.67,199.14,7959.0,171.9208,172.4313,171.9122,172.3188,7959.0
2022-05-31 12:40:00,199.13,199.26,199.13,199.14,2200.0,172.3102,172.4227,172.3102,172.3188,2200.0
2022-05-31 12:45:00,199.19,199.3,199.12,199.17,1319.0,172.3621,172.4573,172.3015,172.3448,1319.0
2022-05-31 12:50:00,199.2,199.7,199.15,199.63,3011.0,172.3708,172.8034,172.3275,172.7429,3011.0
2022-05-31 12:55:00,199.74,199.75,199.42,199.59,5337.0,172.838,172.8467,172.5611,172.7082,5337.0
2022-05-31 13:00:00,199.58,199.63,199.18,199.18,3502.0,172.6996,172.7429,172.3535,172.3535,3502.0
2022-05-31 13:05:00,199.22,199.49,199.22,199.47,1933.0,172.3881,172.6217,172.3881,172.6044,1933.0
2022-05-31 13:10:00,199.46,199.46,199.11,199.17,2172.0,172.5957,172.5957,172.2929,172.3448,2172.0
2022-05-31 13:15:00,199.06,199.08,198.74,198.78,3600.0,172.2496,172.2669,171.9727,172.0073,3600.0
2022-05-31 13:20:00,198.83,198.83,198.62,198.67,3217.0,172.0506,172.0506,171.8689,171.9122,3217.0
2022-05-31 13:25:00,198.65,198.93,198.65,198.88,2800.0,171.8948,172.1371,171.8948,172.0939,2800.0
2022-05-31 13:30:00,198.92,199.37,198.81,199.37,6191.0,172.1285,172.5179,172.0333,172.5179,6191.0
2022-05-31 13:35:00,199.41,199.49,199.08,199.11,5099.0,172.5525,172.6217,172.2669,172.2929,5099.0
2022-05-31 13:40:00,199.15,199.19,198.95,199.11,5236.0,172.3275,172.3621,172.1544,172.2929,5236.0
2022-05-31 13:45:00,199.16,199.24,199.03,199.14,1672.0,172.3362,172.4054,172.2237,172.3188,1672.0
2022-05-31 13:50:00,199.19,199.65,199.16,199.5,5236.0,172.3621,172.7602,172.3362,172.6304,5236.0
2022-05-31 13:55:00,199.46,199.66,199.46,199.64,1708.0,172.5957,172.7688,172.5957,172.7515,1708.0
2022-05-31 14:00:00,199.65,199.88,199.54,199.71,2899.0,172.7602,172.9592,172.665,172.8121,2899.0
2022-05-31 14:05:00,199.61,199.61,199.32,199.43,4144.0,172.7255,172.7255,172.4746,172.5698,4144.0
2022-05-31 14:10:00,199.51,199.69,199.47,199.62,4560.0,172.639,172.7948,172.6044,172.7342,4560.0
2022-05-31 14:15:00,199.62,199.75,199.53,199.63,3211.0,172.7342,172.8467,172.6563,172.7429,3211.0
2022-05-31 14:20:00,199.63,199.72,199.26,199.34,3399.0,172.7429,172.8207,172.4227,172.4919,3399.0
2022-05-31 14:25:00,199.3,199.37,199.0,199.37,4626.0,172.4573,172.5179,172.1977,172.5179,4626.0
2022-05-31 14:30:00,199.34,199.44,199.2,199.28,6908.0,172.4919,172.5784,172.3708,172.44,6908.0
2022-05-31 14:35:00,199.28,199.69,199.28,199.67,4707.0,172.44,172.7948,172.44,172.7775,4707.0
2022-05-31 14:40:00,199.65,199.65,199.24,199.38,7438.0,172.7602,172.7602,172.4054,172.5265,7438.0
2022-05-31 14:45:00,199.31,199.32,199.0,199.16,9526.0,172.466,172.4746,172.1977,172.3362,9526.0
2022-05-31 14:50:00,199.14,199.26,198.96,198.96,7930.0,172.3188,172.4227,172.1631,172.1631,7930.0
2022-05-31 14:55:00,198.87,199.19,198.82,199.07,3920.0,172.0852,172.3621,172.0419,172.2583,3920.0
2022-05-31 15:00:00,199.12,199.12,198.72,199.0,10486.0,172.3015,172.3015,171.9554,172.1977,10486.0
2022-05-31 15:05:00,199.0,199.06,198.82,199.05,4118.0,172.1977,172.2496,172.0419,172.241,4118.0
2022-05-31 15:10:00,199.07,199.07,198.75,199.07,4471.0,172.2583,172.2583,171.9814,172.2583,4471.0
2022-05-31 15:15:00,199.05,199.59,199.05,199.15,4710.0,172.241,172.7082,172.241,172.3275,4710.0
2022-05-31 15:20:00,199.06,199.59,199.06,199.41,4309.0,172.2496,172.7082,172.2496,172.5525,4309.0
2022-05-31 15:25:00,199.35,199.41,199.14,199.34,4411.0,172.5006,172.5525,172.3188,172.4919,4411.0
2022-05-31 15:30:00,199.42,199.69,199.42,199.63,5326.0,172.5611,172.7948,172.5611,172.7429,5326.0
2022-05-31 15:35:00,199.62,199.79,199.46,199.66,8369.0,172.7342,172.8813,172.5957,172.7688,8369.0
2022-05-31 15:40:00,199.64,199.86,199.44,199.51,5761.0,172.7515,172.9419,172.5784,172.639,5761.0
2022-05-31 15:45:00,199.44,199.71,199.33,199.44,7262.0,172.5784,172.8121,172.4833,172.5784,7262.0
2022-05-31 15:50:00,199.35,199.85,198.61,199.12,46081.0,172.5006,172.9332,171.8602,172.3015,46081.0
2022-05-31 15:55:00,199.16,200.36,198.61,198.78,107739.0,172.3362,173.3745,171.8602,172.0073,107739.0
2022-06-01 09:30:00,199.2,199.88,198.43,199.88,29492.0,172.3708,172.9592,171.7045,172.9592,29492.0
2022-06-01 09:35:00,199.86,200.5,199.15,199.15,9311.0,172.9419,173.4957,172.3275,172.3275,9311.0
2022-06-01 09:40:00,199.01,199.79,198.65,199.5,4813.0,172.2064,172.8813,171.8948,172.6304,4813.0
2022-06-01 09:45:00,199.75,199.75,198.96,199.44,2809.0,172.8467,172.8467,172.1631,172.5784,2809.0
2022-06-01 09:50:00,199.79,200.76,199.78,200.64,7592.0,172.8813,173.7207,172.8727,173.6168,7592.0
2022-06-01 09:55:00,200.73,200.96,200.47,200.67,5876.0,173.6947,173.8937,173.4697,173.6428,5876.0
2022-06-01 10:00:00,200.7,200.7,199.83,200.1,8119.0,173.6687,173.6687,172.9159,173.1496,8119.0
2022-06-01 10:05:00,199.74,199.74,199.04,199.18,3902.0,172.838,172.838,172.2323,172.3535,3902.0
2022-06-01 10:10:00,199.08,199.29,198.85,198.85,3792.0,172.2669,172.4486,172.0679,172.0679,3792.0
2022-06-01 10:15:00,198.66,198.86,198.33,198.55,5763.0,171.9035,172.0766,171.6179,171.8083,5763.0
2022-06-01 10:20:00,198.67,198.84,198.52,198.72,4654.0,171.9122,172.0593,171.7824,171.9554,4654.0
2022-06-01 10:25:00,198.82,198.94,198.66,198.72,5158.0,172.0419,172.1458,171.9035,171.9554,5158.0
2022-06-01 10:30:00,198.67,198.87,198.24,198.32,7575.0,171.9122,172.0852,171.5401,171.6093,7575.0
2022-06-01 10:35:00,198.41,198.59,198.13,198.56,3815.0,171.6872,171.8429,171.4449,171.817,3815.0
2022-06-01 10:40:00,198.45,198.75,198.43,198.71,6701.0,171.7218,171.9814,171.7045,171.9468,6701.0
2022-06-01 10:45:00,198.6,198.68,198.35,198.48,5423.0,171.8516,171.9208,171.6352,171.7477,5423.0
2022-06-01 10:50:00,198.52,198.7,198.42,198.66,3686.0,171.7824,171.9381,171.6958,171.9035,3686.0
2022-06-01 10:55:00,198.61,198.89,198.61,198.76,2510.0,171.8602,172.1025,171.8602,171.99,2510.0
2022-06-01 11:00:00,198.77,199.01,198.6,198.85,7016.0,171.9987,172.2064,171.8516,172.0679,7016.0
2022-06-01 11:05:00,198.84,198.91,198.44,198.44,3598.0,172.0593,172.1198,171.7131,171.7131,3598.0
2022-06-01 11:10:00,198.55,198.69,198.38,198.46,4075.0,171.8083,171.9295,171.6612,171.7304,4075.0
2022-06-01 11:15:00,198.43,198.49,197.95,197.97,10785.0,171.7045,171.7564,171.2891,171.3064,10785.0
2022-06-01 11:20:00,197.88,198.09,197.88,197.92,2982.0,171.2286,171.4103,171.2286,171.2632,2982.0
2022-06-01 11:25:00,198.02,198.22,197.73,198.19,6888.0,171.3497,171.5228,171.0988,171.4968,6888.0
2022-06-01 11:30:00,198.24,198.36,198.1,198.32,3241.0,171.5401,171.6439,171.4189,171.6093,3241.0
2022-06-01 11:35:00,198.28,198.5,198.11,198.31,4181.0,171.5747,171.765,171.4276,171.6006,4181.0
2022-06-01 11:40:00,198.27,198.39,198.14,198.28,2800.0,171.566,171.6699,171.4535,171.5747,2800.0
2022-06-01 11:45:00,198.24,198.36,197.94,197.94,3793.0,171.5401,171.6439,171.2805,171.2805,3793.0
2022-06-01 11:50:00,197.87,198.06,197.83,198.01,8889.0,171.2199,171.3843,171.1853,171.341,8889.0
2022-06-01 11:55:00,198.02,198.26,198.01,198.26,4413.0,171.3497,171.5574,171.341,171.5574,4413.0
2022-06-01 12:00:00,198.28,198.67,198.11,198.67,3622.0,171.5747,171.9122,171.4276,171.9122,3622.0
2022-06-01 12:05:00,198.71,198.77,198.52,198.6,2238.0,171.9468,171.9987,171.7824,171.8516,2238.0
2022-06-01 12:10:00,198.41,198.82,198.41,198.82,1430.0,171.6872,172.0419,171.6872,172.0419,1430.0
2022-06-01 12:15:00,198.84,199.26,198.83,199.26,6786.0,172.0593,172.4227,172.0506,172.4227,6786.0
2022-06-01 12:20:00,199.13,199.45,199.09,199.09,4531.0,172.3102,172.5871,172.2756,172.2756,4531.0
2022-06-01 12:25:00,199.08,199.15,198.88,198.98,2032.0,172.2669,172.3275,172.0939,172.1804,2032.0
2022-06-01 12:30:00,198.98,199.18,198.97,199.08,2611.0,172.1804,172.3535,172.1717,172.2669,2611.0
2022-06-01 12:35:00,199.13,199.22,199.01,199.17,3036.0,172.3102,172.3881,172.2064,172.3448,3036.0
2022-06-01 12:40:00,199.13,199.42,199.12,199.16,8740.0,172.3102,172.5611,172.3015,172.3362,8740.0
2022-06-01 12:45:00,199.2,199.27,198.88,199.0,4305.0,172.3708,172.4313,172.0939,172.1977,4305.0
2022-06-01 12:50:00,199.0,199.0,198.83,198.9,5000.0,172.1977,172.1977,172.0506,172.1112,5000.0
2022-06-01 12:55:00,198.78,199.01,198.72,199.01,3511.0,172.0073,172.2064,171.9554,172.2064,3511.0
2022-06-01 13:00:00,198.95,199.2,198.93,199.03,2500.0,172.1544,172.3708,172.1371,172.2237,2500.0
2022-06-01 13:05:00,198.98,199.39,198.98,199.33,2100.0,172.1804,172.5352,172.1804,172.4833,2100.0
2022-06-01 13:10:00,199.42,199.44,199.16,199.32,2200.0,172.5611,172.5784,172.3362,172.4746,2200.0
2022-06-01 13:15:00,199.33,199.71,199.33,199.66,3396.0,172.4833,172.8121,172.4833,172.7688,3396.0
2022-06-01 13:20:00,199.66,199.71,199.39,199.48,4887.0,172.7688,172.8121,172.5352,172.6131,4887.0
2022-06-01 13:25:00,199.5,199.73,199.5,199.65,4067.0,172.6304,172.8294,172.6304,172.7602,4067.0
2022-06-01 13:30:00,199.55,199.93,199.46,199.93,10121.0,172.6736,173.0024,172.5957,173.0024,10121.0
2022-06-01 13:35:00,199.91,200.5,199.91,200.39,10798.0,172.9851,173.4957,172.9851,173.4005,10798.0
2022-06-01 13:40:00,200.4,200.77,200.22,200.51,20549.0,173.4091,173.7293,173.2534,173.5043,20549.0
2022-06-01 13:45:00,200.54,200.77,200.5,200.66,2626.0,173.5303,173.7293,173.4957,173.6341,2626.0
2022-06-01 13:50:00,200.65,200.82,200.57,200.68,5411.0,173.6255,173.7726,173.5562,173.6514,5411.0
2022-06-01 13:55:00,200.72,200.93,200.55,200.72,10799.0,173.686,173.8678,173.5389,173.686,10799.0
2022-06-01 14:00:00,200.82,200.96,200.75,200.8,2800.0,173.7726,173.8937,173.712,173.7553,2800.0
2022-06-01 14:05:00,200.88,201.0,200.27,200.27,3929.0,173.8245,173.9283,173.2967,173.2967,3929.0
2022-06-01 14:10:00,200.37,200.37,199.89,200.0,4295.0,173.3832,173.3832,172.9678,173.063,4295.0
2022-06-01 14:15:00,199.99,200.09,199.74,199.94,2300.0,173.0544,173.1409,172.838,173.0111,2300.0
2022-06-01 14:20:00,199.9,200.38,199.9,200.37,3521.0,172.9765,173.3918,172.9765,173.3832,3521.0
2022-06-01 14:25:00,200.46,200.67,200.41,200.49,2973.0,173.4611,173.6428,173.4178,173.487,2973.0
2022-06-01 14:30:00,200.48,200.52,200.35,200.44,3725.0,173.4784,173.513,173.3659,173.4438,3725.0
2022-06-01 14:35:00,200.43,200.55,200.28,200.31,1621.0,173.4351,173.5389,173.3053,173.3313,1621.0
2022-06-01 14:40:00,200.34,200.58,200.32,200.58,2300.0,173.3572,173.5649,173.3399,173.5649,2300.0
2022-06-01 14:45:00,200.57,200.6,200.2,200.4,3598.0,173.5562,173.5822,173.2361,173.4091,3598.0
2022-06-01 14:50:00,200.3,200.5,200.22,200.22,3009.0,173.3226,173.4957,173.2534,173.2534,3009.0
2022-06-01 14:55:00,200.15,200.18,199.9,200.15,2400.0,173.1928,173.2188,172.9765,173.1928,2400.0
2022-06-01 15:00:00,200.04,200.22,199.81,199.94,3916.0,173.0976,173.2534,172.8986,173.0111,3916.0
2022-06-01 15:05:00,199.89,200.31,199.89,200.25,2149.0,172.9678,173.3313,172.9678,173.2793,2149.0
2022-06-01 15:10:00,200.18,200.53,200.18,200.53,2026.0,173.2188,173.5216,173.2188,173.5216,2026.0
2022-06-01 15:15:00,200.46,200.71,200.46,200.62,3340.0,173.4611,173.6774,173.4611,173.5995,3340.0
2022-06-01 15:20:00,200.62,200.73,200.47,200.5,5437.0,173.5995,173.6947,173.4697,173.4957,5437.0
2022-06-01 15:25:00,200.47,200.48,200.25,200.42,4938.0,173.4697,173.4784,173.2793,173.4265,4938.0
2022-06-01 15:30:00,200.4,200.43,200.12,200.14,8175.0,173.4091,173.4351,173.1669,173.1842,8175.0
2022-06-01 15:35:00,200.11,200.34,199.85,200.32,8745.0,173.1582,173.3572,172.9332,173.3399,8745.0
2022-06-01 15:40:00,200.35,200.51,200.32,200.33,9031.0,173.3659,173.5043,173.3399,173.3486,9031.0
2022-06-01 15:45:00,200.25,200.42,200.1,200.35,7125.0,173.2793,173.4265,173.1496,173.3659,7125.0
2022-06-01 15:50:00,200.51,200.57,199.65,199.73,19665.0,173.5043,173.5562,172.7602,172.8294,19665.0
2022-06-01 15:55:00,199.73,199.83,199.24,199.34,64929.0,172.8294,172.9159,172.4054,172.4919,64929.0
2022-06-02 09:30:00,200.0,200.39,199.37,200.39,30612.0,173.063,173.4005,172.5179,173.4005,30612.0
2022-06-02 09:35:00,200.67,200.67,199.89,200.08,15538.0,173.6428,173.6428,172.9678,173.1322,15538.0
2022-06-02 09:40:00,200.05,200.88,200.05,200.3,10221.0,173.1063,173.8245,173.1063,173.3226,10221.0
2022-06-02 09:45:00,200.31,200.86,199.86,200.85,11599.0,173.3313,173.8072,172.9419,173.7985,11599.0
2022-06-02 09:50:00,200.83,201.42,200.54,201.31,12255.0,173.7812,174.2918,173.5303,174.1966,12255.0
2022-06-02 09:55:00,201.31,201.4,200.8,201.23,10868.0,174.1966,174.2745,173.7553,174.1274,10868.0
2022-06-02 10:00:00,201.26,201.58,201.0,201.33,7073.0,174.1533,174.4302,173.9283,174.2139,7073.0
2022-06-02 10:05:00,201.29,201.29,200.05,200.05,9743.0,174.1793,174.1793,173.1063,173.1063,9743.0
2022-06-02 10:10:00,200.14,201.53,199.84,201.33,9285.0,173.1842,174.387,172.9246,174.2139,9285.0
2022-06-02 10:15:00,201.31,201.33,200.64,200.65,8465.0,174.1966,174.2139,173.6168,173.6255,8465.0
2022-06-02 10:20:00,200.76,201.15,200.27,200.43,14122.0,173.7207,174.0581,173.2967,173.4351,14122.0
2022-06-02 10:25:00,200.42,200.95,200.38,200.95,13505.0,173.4265,173.8851,173.3918,173.8851,13505.0
2022-06-02 10:30:00,201.08,202.0,201.02,201.87,8713.0,173.9976,174.7936,173.9456,174.6812,8713.0
2022-06-02 10:35:00,201.82,202.04,201.59,202.03,6019.0,174.6379,174.8283,174.4389,174.8196,6019.0
2022-06-02 10:40:00,202.08,202.33,201.92,202.06,8846.0,174.8629,175.0792,174.7244,174.8456,8846.0
2022-06-02 10:45:00,202.02,202.3,201.62,202.13,8088.0,174.811,175.0532,174.4648,174.9061,8088.0
2022-06-02 10:50:00,202.14,202.56,201.92,202.4,29736.0,174.9148,175.2782,174.7244,175.1398,29736.0
2022-06-02 10:55:00,202.5,202.94,202.5,202.87,8045.0,175.2263,175.607,175.2263,175.5465,8045.0
2022-06-02 11:00:00,202.88,203.03,202.77,203.03,3732.0,175.5551,175.6849,175.4599,175.6849,3732.0
2022-06-02 11:05:00,203.02,203.09,202.8,202.95,4050.0,175.6763,175.7368,175.4859,175.6157,4050.0
2022-06-02 11:10:00,203.04,203.36,203.04,203.25,5081.0,175.6936,175.9705,175.6936,175.8753,5081.0
2022-06-02 11:15:00,203.23,203.54,203.05,203.34,8741.0,175.858,176.1262,175.7022,175.9532,8741.0
2022-06-02 11:20:00,203.44,203.45,202.89,202.89,2200.0,176.0397,176.0484,175.5638,175.5638,2200.0
2022-06-02 11:25:00,202.96,203.0,202.53,202.67,4539.0,175.6244,175.659,175.2523,175.3734,4539.0
2022-06-02 11:30:00,202.62,202.92,202.35,202.89,4578.0,175.3301,175.5897,175.0965,175.5638,4578.0
2022-06-02 11:35:00,202.78,202.87,202.53,202.71,7150.0,175.4686,175.5465,175.2523,175.408,7150.0
2022-06-02 11:40:00,202.75,203.19,202.68,203.07,3349.0,175.4426,175.8234,175.3821,175.7195,3349.0
2022-06-02 11:45:00,203.11,203.53,203.08,203.53,3958.0,175.7541,176.1176,175.7282,176.1176,3958.0
2022-06-02 11:50:00,203.56,203.73,203.41,203.41,4266.0,176.1435,176.2906,176.0137,176.0137,4266.0
2022-06-02 11:55:00,203.48,203.58,203.13,203.16,3270.0,176.0743,176.1608,175.7715,175.7974,3270.0
2022-06-02 12:00:00,203.21,203.45,203.1,203.41,6057.0,175.8407,176.0484,175.7455,176.0137,6057.0
2022-06-02 12:05:00,203.47,203.55,203.41,203.51,3596.0,176.0657,176.1349,176.0137,176.1003,3596.0
2022-06-02 12:10:00,203.54,203.7,203.42,203.65,3453.0,176.1262,176.2647,176.0224,176.2214,3453.0
2022-06-02 12:15:00,203.69,203.69,203.57,203.59,2348.0,176.256,176.256,176.1522,176.1695,2348.0
2022-06-02 12:20:00,203.55,203.68,203.38,203.67,4859.0,176.1349,176.2474,175.9878,176.2387,4859.0
2022-06-02 12:25:00,203.64,203.67,203.51,203.57,4337.0,176.2128,176.2387,176.1003,176.1522,4337.0
2022-06-02 12:30:00,203.58,203.62,203.46,203.54,6410.0,176.1608,176.1955,176.057,176.1262,6410.0
2022-06-02 12:35:00,203.5,204.21,203.46,204.17,10212.0,176.0916,176.706,176.057,176.6714,10212.0
2022-06-02 12:40:00,204.13,204.24,203.98,204.19,5049.0,176.6368,176.732,176.507,176.6887,5049.0
2022-06-02 12:45:00,204.16,204.26,203.97,203.98,3408.0,176.6627,176.7493,176.4983,176.507,3408.0
2022-06-02 12:50:00,204.04,204.08,203.98,204.0,2732.0,176.5589,176.5935,176.507,176.5243,2732.0
2022-06-02 12:55:00,204.01,204.04,203.92,203.99,5233.0,176.5329,176.5589,176.4551,176.5156,5233.0
2022-06-02 13:00:00,203.93,203.96,203.71,203.87,4526.0,176.4637,176.4897,176.2733,176.4118,4526.0
2022-06-02 13:05:00,203.77,203.77,203.53,203.53,3623.0,176.3253,176.3253,176.1176,176.1176,3623.0
2022-06-02 13:10:00,203.53,203.6,203.18,203.21,9786.0,176.1176,176.1782,175.8147,175.8407,9786.0
2022-06-02 13:15:00,203.23,203.26,203.1,203.18,3969.0,175.858,175.8839,175.7455,175.8147,3969.0
2022-06-02 13:20:00,203.19,203.45,203.13,203.26,7770.0,175.8234,176.0484,175.7715,175.8839,7770.0
2022-06-02 13:25:00,203.3,203.36,203.18,203.36,3391.0,175.9186,175.9705,175.8147,175.9705,3391.0
2022-06-02 13:30:00,203.39,203.91,203.39,203.62,7012.0,175.9964,176.4464,175.9964,176.1955,7012.0
2022-06-02 13:35:00,203.68,203.68,203.41,203.64,5184.0,176.2474,176.2474,176.0137,176.2128,5184.0
2022-06-02 13:40:00,203.71,203.91,203.51,203.91,5430.0,176.2733,176.4464,176.1003,176.4464,5430.0
2022-06-02 13:45:00,203.93,204.17,203.88,204.15,4977.0,176.4637,176.6714,176.4204,176.6541,4977.0
2022-06-02 13:50:00,204.18,204.2,203.78,203.78,8274.0,176.68,176.6973,176.3339,176.3339,8274.0
2022-06-02 13:55:00,203.62,203.79,203.46,203.52,3034.0,176.1955,176.3426,176.057,176.1089,3034.0
2022-06-02 14:00:00,203.54,203.57,203.21,203.26,4438.0,176.1262,176.1522,175.8407,175.8839,4438.0
2022-06-02 14:05:00,203.17,203.24,202.93,203.01,6952.0,175.8061,175.8666,175.5984,175.6676,6952.0
2022-06-02 14:10:00,202.95,202.96,202.75,202.88,4111.0,175.6157,175.6244,175.4426,175.5551,4111.0
2022-06-02 14:15:00,202.86,203.0,202.57,202.57,5306.0,175.5378,175.659,175.2869,175.2869,5306.0
2022-06-02 14:20:00,202.6,202.76,202.57,202.69,3613.0,175.3128,175.4513,175.2869,175.3907,3613.0
2022-06-02 14:25:00,202.73,203.06,202.73,203.02,3483.0,175.4253,175.7109,175.4253,175.6763,3483.0
2022-06-02 14:30:00,203.05,203.34,203.05,203.29,3225.0,175.7022,175.9532,175.7022,175.9099,3225.0
2022-06-02 14:35:00,203.33,203.51,203.33,203.51,2977.0,175.9445,176.1003,175.9445,176.1003,2977.0
2022-06-02 14:40:00,203.46,203.46,203.27,203.43,6664.0,176.057,176.057,175.8926,176.0311,6664.0
2022-06-02 14:45:00,203.42,203.45,203.34,203.43,4114.0,176.0224,176.0484,175.9532,176.0311,4114.0
2022-06-02 14:50:00,203.38,203.65,203.3,203.54,4639.0,175.9878,176.2214,175.9186,176.1262,4639.0
2022-06-02 14:55:00,203.5,203.5,203.02,203.05,5710.0,176.0916,176.0916,175.6763,175.7022,5710.0
2022-06-02 15:00:00,203.02,203.31,203.01,203.23,7287.0,175.6763,175.9272,175.6676,175.858,7287.0
2022-06-02 15:05:00,203.19,203.32,203.13,203.27,5532.0,175.8234,175.9359,175.7715,175.8926,5532.0
2022-06-02 15:10:00,203.2,203.34,203.18,203.3,7080.0,175.832,175.9532,175.8147,175.9186,7080.0
2022-06-02 15:15:00,203.27,203.31,203.18,203.31,4513.0,175.8926,175.9272,175.8147,175.9272,4513.0
2022-06-02 15:20:00,203.32,203.59,203.27,203.56,6095.0,175.9359,176.1695,175.8926,176.1435,6095.0
2022-06-02 15:25:00,203.57,203.74,203.35,203.53,6699.0,176.1522,176.2993,175.9618,176.1176,6699.0
2022-06-02 15:30:00,203.53,203.69,203.5,203.62,9822.0,176.1176,176.256,176.0916,176.1955,9822.0
2022-06-02 15:35:00,203.61,203.77,203.47,203.7,9443.0,176.1868,176.3253,176.0657,176.2647,9443.0
2022-06-02 15:40:00,203.72,203.9,203.63,203.88,15572.0,176.282,176.4377,176.2041,176.4204,15572.0
2022-06-02 15:45:00,203.9,204.18,203.78,204.12,16678.0,176.4377,176.68,176.3339,176.6281,16678.0
2022-06-02 15:50:00,204.15,204.71,204.0,204.47,32012.0,176.6541,177.1387,176.5243,176.931,32012.0
2022-06-02 15:55:00,204.37,204.74,204.37,204.73,61961.0,176.8444,177.1646,176.8444,177.156,61961.0
2022-06-03 09:30:00,201.91,203.27,201.62,203.25,24504.0,174.7158,175.8926,174.4648,175.8753,24504.0
2022-06-03 09:35:00,203.16,203.94,203.07,203.31,5614.0,175.7974,176.4724,175.7195,175.9272,5614.0
2022-06-03 09:40:00,203.3,203.61,202.69,202.69,4057.0,175.9186,176.1868,175.3907,175.3907,4057.0
2022-06-03 09:45:00,202.61,202.61,201.95,202.42,15372.0,175.3215,175.3215,174.7504,175.1571,15372.0
2022-06-03 09:50:00,202.18,202.18,201.32,201.52,3279.0,174.9494,174.9494,174.2052,174.3783,3279.0
2022-06-03 09:55:00,201.54,201.98,201.23,201.39,3864.0,174.3956,174.7763,174.1274,174.2658,3864.0
2022-06-03 10:00:00,201.6,202.27,201.46,201.98,4803.0,174.4475,175.0273,174.3264,174.7763,4803.0
2022-06-03 10:05:00,201.8,202.27,201.54,201.85,6306.0,174.6206,175.0273,174.3956,174.6639,6306.0
2022-06-03 10:10:00,201.7,201.93,201.39,201.81,3723.0,174.5341,174.7331,174.2658,174.6292,3723.0
2022-06-03 10:15:00,201.77,201.81,201.31,201.38,4099.0,174.5946,174.6292,174.1966,174.2572,4099.0
2022-06-03 10:20:00,201.28,201.63,200.81,201.47,4733.0,174.1706,174.4735,173.7639,174.335,4733.0
2022-06-03 10:25:00,201.36,201.55,201.24,201.49,10466.0,174.2398,174.4043,174.136,174.3523,10466.0
2022-06-03 10:30:00,201.42,201.79,201.33,201.56,5803.0,174.2918,174.6119,174.2139,174.4129,5803.0
2022-06-03 10:35:00,201.55,201.56,200.9,201.0,4309.0,174.4043,174.4129,173.8418,173.9283,4309.0
2022-06-03 10:40:00,200.83,201.13,200.8,201.13,5601.0,173.7812,174.0408,173.7553,174.0408,5601.0
2022-06-03 10:45:00,201.2,201.61,201.09,201.46,3361.0,174.1014,174.4562,174.0062,174.3264,3361.0
2022-06-03 10:50:00,201.56,201.81,201.48,201.69,2446.0,174.4129,174.6292,174.3437,174.5254,2446.0
2022-06-03 10:55:00,201.73,201.76,201.35,201.36,6497.0,174.56,174.586,174.2312,174.2398,6497.0
2022-06-03 11:00:00,201.38,201.85,201.31,201.32,6160.0,174.2572,174.6639,174.1966,174.2052,6160.0
2022-06-03 11:05:00,201.33,201.33,200.9,200.9,1716.0,174.2139,174.2139,173.8418,173.8418,1716.0
2022-06-03 11:10:00,200.89,201.03,200.74,201.01,4171.0,173.8332,173.9543,173.7034,173.937,4171.0
2022-06-03 11:15:00,201.07,201.31,200.99,201.31,3730.0,173.9889,174.1966,173.9197,174.1966,3730.0
2022-06-03 11:20:00,201.36,201.46,201.2,201.33,4640.0,174.2398,174.3264,174.1014,174.2139,4640.0
2022-06-03 11:25:00,201.28,201.29,200.99,201.2,3736.0,174.1706,174.1793,173.9197,174.1014,3736.0
2022-06-03 11:30:00,201.14,201.43,201.01,201.42,6611.0,174.0495,174.3004,173.937,174.2918,6611.0
2022-06-03 11:35:00,201.48,201.65,201.45,201.65,2402.0,174.3437,174.4908,174.3177,174.4908,2402.0
2022-06-03 11:40:00,201.65,202.07,201.65,202.01,3506.0,174.4908,174.8542,174.4908,174.8023,3506.0
2022-06-03 11:45:00,201.9,202.1,201.52,201.53,4288.0,174.7071,174.8802,174.3783,174.387,4288.0
2022-06-03 11:50:00,201.31,201.33,200.77,201.14,3082.0,174.1966,174.2139,173.7293,174.0495,3082.0
2022-06-03 11:55:00,201.13,201.49,201.12,201.43,2310.0,174.0408,174.3523,174.0322,174.3004,2310.0
2022-06-03 12:00:00,201.36,201.63,201.36,201.61,1000.0,174.2398,174.4735,174.2398,174.4562,1000.0
2022-06-03 12:05:00,201.68,201.68,201.43,201.45,1685.0,174.5167,174.5167,174.3004,174.3177,1685.0
2022-06-03 12:10:00,201.43,201.43,201.21,201.28,4340.0,174.3004,174.3004,174.1101,174.1706,4340.0
2022-06-03 12:15:00,201.32,201.43,201.07,201.18,2159.0,174.2052,174.3004,173.9889,174.0841,2159.0
2022-06-03 12:20:00,200.98,201.37,200.91,201.3,4721.0,173.911,174.2485,173.8505,174.1879,4721.0
2022-06-03 12:25:00,201.21,201.31,201.14,201.31,2824.0,174.1101,174.1966,174.0495,174.1966,2824.0
2022-06-03 12:30:00,201.38,201.43,201.3,201.43,2839.0,174.2572,174.3004,174.1879,174.3004,2839.0
2022-06-03 12:35:00,201.55,201.96,201.55,201.81,8001.0,174.4043,174.759,174.4043,174.6292,8001.0
2022-06-03 12:40:00,201.82,202.11,201.73,201.94,5185.0,174.6379,174.8888,174.56,174.7417,5185.0
2022-06-03 12:45:00,201.94,202.44,201.87,202.24,9687.0,174.7417,175.1744,174.6812,175.0013,9687.0
2022-06-03 12:50:00,202.22,202.6,202.15,202.6,3382.0,174.984,175.3128,174.9234,175.3128,3382.0
2022-06-03 12:55:00,202.6,202.77,202.6,202.69,1619.0,175.3128,175.4599,175.3128,175.3907,1619.0
2022-06-03 13:00:00,202.62,202.86,202.59,202.81,4026.0,175.3301,175.5378,175.3042,175.4946,4026.0
2022-06-03 13:05:00,202.84,202.84,202.6,202.6,3110.0,175.5205,175.5205,175.3128,175.3128,3110.0
2022-06-03 13:10:00,202.6,202.63,202.43,202.5,5792.0,175.3128,175.3388,175.1657,175.2263,5792.0
2022-06-03 13:15:00,202.49,202.49,201.92,201.93,4144.0,175.2177,175.2177,174.7244,174.7331,4144.0
2022-06-03 13:20:00,201.84,201.92,201.65,201.8,6912.0,174.6552,174.7244,174.4908,174.6206,6912.0
2022-06-03 13:25:00,201.8,201.97,201.47,201.58,23705.0,174.6206,174.7677,174.335,174.4302,23705.0
2022-06-03 13:30:00,201.56,201.56,201.23,201.3,2498.0,174.4129,174.4129,174.1274,174.1879,2498.0
2022-06-03 13:35:00,201.22,201.23,201.06,201.12,2851.0,174.1187,174.1274,173.9803,174.0322,2851.0
2022-06-03 13:40:00,200.95,200.95,200.32,200.37,2800.0,173.8851,173.8851,173.3399,173.3832,2800.0
2022-06-03 13:45:00,200.36,200.72,200.2,200.72,4894.0,173.3745,173.686,173.2361,173.686,4894.0
2022-06-03 13:50:00,200.71,201.19,200.71,200.82,8954.0,173.6774,174.0927,173.6774,173.7726,8954.0
2022-06-03 13:55:00,200.68,200.81,200.63,200.69,1848.0,173.6514,173.7639,173.6082,173.6601,1848.0
2022-06-03 14:00:00,200.58,200.83,200.51,200.71,2312.0,173.5649,173.7812,173.5043,173.6774,2312.0
2022-06-03 14:05:00,200.71,200.71,200.53,200.67,4452.0,173.6774,173.6774,173.5216,173.6428,4452.0
2022-06-03 14:10:00,200.68,200.82,200.65,200.81,2261.0,173.6514,173.7726,173.6255,173.7639,2261.0
2022-06-03 14:15:00,200.73,201.0,200.67,201.0,2635.0,173.6947,173.9283,173.6428,173.9283,2635.0
2022-06-03 14:20:00,200.99,200.99,200.83,200.89,2015.0,173.9197,173.9197,173.7812,173.8332,2015.0
2022-06-03 14:25:00,200.95,201.2,200.94,201.2,2866.0,173.8851,174.1014,173.8764,174.1014,2866.0
2022-06-03 14:30:00,201.1,201.11,200.87,200.91,1857.0,174.0149,174.0235,173.8158,173.8505,1857.0
2022-06-03 14:35:00,200.92,200.94,200.52,200.52,1476.0,173.8591,173.8764,173.513,173.513,1476.0
2022-06-03 14:40:00,200.5,200.63,200.46,200.52,3283.0,173.4957,173.6082,173.4611,173.513,3283.0
2022-06-03 14:45:00,200.51,200.59,200.34,200.59,2810.0,173.5043,173.5736,173.3572,173.5736,2810.0
2022-06-03 14:50:00,200.52,200.54,200.39,200.45,3855.0,173.513,173.5303,173.4005,173.4524,3855.0
2022-06-03 14:55:00,200.41,200.53,200.35,200.49,3942.0,173.4178,173.5216,173.3659,173.487,3942.0
2022-06-03 15:00:00,200.46,200.68,200.33,200.62,4475.0,173.4611,173.6514,173.3486,173.5995,4475.0
2022-06-03 15:05:00,200.52,200.6,200.06,200.08,4714.0,173.513,173.5822,173.1149,173.1322,4714.0
2022-06-03 15:10:00,200.06,200.12,199.87,199.97,2634.0,173.1149,173.1669,172.9505,173.0371,2634.0
2022-06-03 15:15:00,199.9,199.91,199.68,199.79,4491.0,172.9765,172.9851,172.7861,172.8813,4491.0
2022-06-03 15:20:00,199.79,199.79,199.52,199.59,4744.0,172.8813,172.8813,172.6477,172.7082,4744.0
2022-06-03 15:25:00,199.58,199.96,199.55,199.93,5562.0,172.6996,173.0284,172.6736,173.0024,5562.0
2022-06-03 15:30:00,199.88,199.88,199.54,199.59,4509.0,172.9592,172.9592,172.665,172.7082,4509.0
2022-06-03 15:35:00,199.59,199.92,199.27,199.73,9376.0,172.7082,172.9938,172.4313,172.8294,9376.0
2022-06-03 15:40:00,199.71,199.76,199.48,199.55,7475.0,172.8121,172.8553,172.6131,172.6736,7475.0
2022-06-03 15:45:00,199.57,199.58,199.31,199.48,14498.0,172.6909,172.6996,172.466,172.6131,14498.0
2022-06-03 15:50:00,199.38,200.01,199.22,199.94,18219.0,172.5265,173.0717,172.3881,173.0111,18219.0
2022-06-03 15:55:00,200.02,200.25,199.85,200.0,54991.0,173.0803,173.2793,172.9332,173.063,54991.0
2022-06-06 09:30:00,202.75,202.97,201.33,202.48,25934.0,175.4426,175.633,174.2139,175.209,25934.0
2022-06-06 09:35:00,202.4,202.62,201.97,202.15,2524.0,175.1398,175.3301,174.7677,174.9234,2524.0
2022-06-06 09:40:00,202.2,202.78,202.2,202.32,5642.0,174.9667,175.4686,174.9667,175.0706,5642.0
2022-06-06 09:45:00,202.28,202.52,201.93,201.99,7079.0,175.0359,175.2436,174.7331,174.785,7079.0
2022-06-06 09:50:00,201.99,202.83,201.84,202.38,6918.0,174.785,175.5119,174.6552,175.1225,6918.0
2022-06-06 09:55:00,202.34,202.8,202.26,202.8,5140.0,175.0879,175.4859,175.0186,175.4859,5140.0
2022-06-06 10:00:00,202.7,203.36,202.49,202.94,5271.0,175.3994,175.9705,175.2177,175.607,5271.0
2022-06-06 10:05:00,202.9,203.37,202.76,202.82,6946.0,175.5724,175.9791,175.4513,175.5032,6946.0
2022-06-06 10:10:00,202.8,203.14,202.7,202.71,4519.0,175.4859,175.7801,175.3994,175.408,4519.0
2022-06-06 10:15:00,202.69,203.16,202.66,202.78,4844.0,175.3907,175.7974,175.3648,175.4686,4844.0
2022-06-06 10:20:00,202.81,203.03,202.47,202.85,6346.0,175.4946,175.6849,175.2003,175.5292,6346.0
2022-06-06 10:25:00,202.73,202.98,202.55,202.63,5261.0,175.4253,175.6417,175.2696,175.3388,5261.0
2022-06-06 10:30:00,202.73,202.87,202.59,202.78,4822.0,175.4253,175.5465,175.3042,175.4686,4822.0
2022-06-06 10:35:00,202.78,202.84,202.39,202.53,4951.0,175.4686,175.5205,175.1311,175.2523,4951.0
2022-06-06 10:40:00,202.54,202.71,202.42,202.45,3513.0,175.2609,175.408,175.1571,175.183,3513.0
2022-06-06 10:45:00,202.4,202.49,202.21,202.3,3025.0,175.1398,175.2177,174.9754,175.0532,3025.0
2022-06-06 10:50:00,202.26,202.42,202.22,202.35,12072.0,175.0186,175.1571,174.984,175.0965,12072.0
2022-06-06 10:55:00,202.42,202.42,202.13,202.27,5657.0,175.1571,175.1571,174.9061,175.0273,5657.0
2022-06-06 11:00:00,202.24,202.24,202.07,202.07,1500.0,175.0013,175.0013,174.8542,174.8542,1500.0
2022-06-06 11:05:00,202.14,202.14,201.75,201.75,5689.0,174.9148,174.9148,174.5773,174.5773,5689.0
2022-06-06 11:10:00,201.64,201.66,201.22,201.28,3657.0,174.4821,174.4994,174.1187,174.1706,3657.0
2022-06-06 11:15:00,201.25,201.3,200.62,200.63,5004.0,174.1447,174.1879,173.5995,173.6082,5004.0
2022-06-06 11:20:00,200.5,200.94,200.5,200.9,12785.0,173.4957,173.8764,173.4957,173.8418,12785.0
2022-06-06 11:25:00,201.01,201.14,200.97,201.05,1645.0,173.937,174.0495,173.9024,173.9716,1645.0
2022-06-06 11:30:00,201.04,201.12,200.81,200.86,2104.0,173.9629,174.0322,173.7639,173.8072,2104.0
2022-06-06 11:35:00,200.65,200.78,200.64,200.75,1759.0,173.6255,173.738,173.6168,173.712,1759.0
2022-06-06 11:40:00,200.74,200.92,200.72,200.9,5886.0,173.7034,173.8591,173.686,173.8418,5886.0
2022-06-06 11:45:00,200.94,201.23,200.71,200.72,4100.0,173.8764,174.1274,173.6774,173.686,4100.0
2022-06-06 11:50:00,200.61,200.79,200.51,200.55,2200.0,173.5909,173.7466,173.5043,173.5389,2200.0
2022-06-06 11:55:00,200.68,201.12,200.68,201.08,3764.0,173.6514,174.0322,173.6514,173.9976,3764.0
2022-06-06 12:00:00,201.04,201.04,200.56,200.6,2888.0,173.9629,173.9629,173.5476,173.5822,2888.0
2022-06-06 12:05:00,200.34,200.67,200.34,200.48,1572.0,173.3572,173.6428,173.3572,173.4784,1572.0
2022-06-06 12:10:00,200.19,200.39,200.08,200.17,3652.0,173.2274,173.4005,173.1322,173.2101,3652.0
2022-06-06 12:15:00,200.15,200.31,200.06,200.31,1700.0,173.1928,173.3313,173.1149,173.3313,1700.0
2022-06-06 12:20:00,200.22,200.28,199.97,200.15,2075.0,173.2534,173.3053,173.0371,173.1928,2075.0
2022-06-06 12:25:00,200.2,200.32,200.11,200.31,5314.0,173.2361,173.3399,173.1582,173.3313,5314.0
2022-06-06 12:30:00,200.25,200.8,200.25,200.8,5586.0,173.2793,173.7553,173.2793,173.7553,5586.0
2022-06-06 12:35:00,200.76,200.83,200.68,200.81,3604.0,173.7207,173.7812,173.6514,173.7639,3604.0
2022-06-06 12:40:00,200.8,200.92,200.72,200.84,2754.0,173.7553,173.8591,173.686,173.7899,2754.0
2022-06-06 12:45:00,200.84,200.84,200.53,200.68,3513.0,173.7899,173.7899,173.5216,173.6514,3513.0
2022-06-06 12:50:00,200.61,200.61,200.37,200.45,2169.0,173.5909,173.5909,173.3832,173.4524,2169.0
2022-06-06 12:55:00,200.48,200.52,200.43,200.47,1223.0,173.4784,173.513,173.4351,173.4697,1223.0
2022-06-06 13:00:00,200.46,200.52,200.28,200.3,3629.0,173.4611,173.513,173.3053,173.3226,3629.0
2022-06-06 13:05:00,200.33,200.53,200.3,200.31,3687.0,173.3486,173.5216,173.3226,173.3313,3687.0
2022-06-06 13:10:00,200.37,200.37,200.13,200.14,2713.0,173.3832,173.3832,173.1755,173.1842,2713.0
2022-06-06 13:15:00,200.12,200.15,199.94,200.1,2153.0,173.1669,173.1928,173.0111,173.1496,2153.0
2022-06-06 13:20:00,200.15,200.18,200.06,200.09,2590.0,173.1928,173.2188,173.1149,173.1409,2590.0
2022-06-06 13:25:00,199.98,200.02,199.86,199.94,2014.0,173.0457,173.0803,172.9419,173.0111,2014.0
2022-06-06 13:30:00,199.98,200.05,199.87,200.02,3070.0,173.0457,173.1063,172.9505,173.0803,3070.0
2022-06-06 13:35:00,199.99,200.27,199.87,200.23,2873.0,173.0544,173.2967,172.9505,173.262,2873.0
2022-06-06 13:40:00,200.34,200.52,200.34,200.45,1647.0,173.3572,173.513,173.3572,173.4524,1647.0
2022-06-06 13:45:00,200.45,200.66,200.45,200.47,3725.0,173.4524,173.6341,173.4524,173.4697,3725.0
2022-06-06 13:50:00,200.52,200.76,200.38,200.39,4240.0,173.513,173.7207,173.3918,173.4005,4240.0
2022-06-06 13:55:00,200.33,200.33,200.12,200.27,3014.0,173.3486,173.3486,173.1669,173.2967,3014.0
2022-06-06 14:00:00,200.18,200.26,200.11,200.17,2579.0,173.2188,173.288,173.1582,173.2101,2579.0
2022-06-06 14:05:00,200.13,200.32,199.85,199.91,2720.0,173.1755,173.3399,172.9332,172.9851,2720.0
2022-06-06 14:10:00,199.92,200.07,199.92,199.95,3562.0,172.9938,173.1236,172.9938,173.0198,3562.0
2022-06-06 14:15:00,199.88,199.99,199.81,199.91,1470.0,172.9592,173.0544,172.8986,172.9851,1470.0
2022-06-06 14:20:00,199.87,199.87,199.45,199.57,4386.0,172.9505,172.9505,172.5871,172.6909,4386.0
2022-06-06 14:25:00,199.56,199.56,199.3,199.42,2067.0,172.6823,172.6823,172.4573,172.5611,2067.0
2022-06-06 14:30:00,199.38,199.44,199.3,199.31,2906.0,172.5265,172.5784,172.4573,172.466,2906.0
2022-06-06 14:35:00,199.43,199.51,199.3,199.46,9993.0,172.5698,172.639,172.4573,172.5957,9993.0
2022-06-06 14:40:00,199.38,199.5,199.34,199.5,1578.0,172.5265,172.6304,172.4919,172.6304,1578.0
2022-06-06 14:45:00,199.57,199.83,199.57,199.8,3428.0,172.6909,172.9159,172.6909,172.89,3428.0
2022-06-06 14:50:00,199.63,199.63,199.18,199.54,4211.0,172.7429,172.7429,172.3535,172.665,4211.0
2022-06-06 14:55:00,199.6,199.79,199.5,199.57,4803.0,172.7169,172.8813,172.6304,172.6909,4803.0
2022-06-06 15:00:00,199.55,199.81,199.55,199.75,2408.0,172.6736,172.8986,172.6736,172.8467,2408.0
2022-06-06 15:05:00,199.71,199.73,199.61,199.61,2884.0,172.8121,172.8294,172.7255,172.7255,2884.0
2022-06-06 15:10:00,199.55,199.68,199.5,199.67,3342.0,172.6736,172.7861,172.6304,172.7775,3342.0
2022-06-06 15:15:00,199.72,199.82,199.58,199.58,2638.0,172.8207,172.9073,172.6996,172.6996,2638.0
2022-06-06 15:20:00,199.54,199.71,199.4,199.59,4805.0,172.665,172.8121,172.5438,172.7082,4805.0
2022-06-06 15:25:00,199.64,199.64,199.5,199.54,2597.0,172.7515,172.7515,172.6304,172.665,2597.0
2022-06-06 15:30:00,199.47,199.56,199.36,199.36,3151.0,172.6044,172.6823,172.5092,172.5092,3151.0
2022-06-06 15:35:00,199.33,199.34,199.01,199.04,4447.0,172.4833,172.4919,172.2064,172.2323,4447.0
2022-06-06 15:40:00,199.04,199.38,199.03,199.34,3893.0,172.2323,172.5265,172.2237,172.4919,3893.0
2022-06-06 15:45:00,199.35,199.39,198.97,199.16,7294.0,172.5006,172.5352,172.1717,172.3362,7294.0
2022-06-06 15:50:00,199.2,199.44,199.19,199.39,13085.0,172.3708,172.5784,172.3621,172.5352,13085.0
2022-06-06 15:55:00,199.48,199.62,199.11,199.36,37108.0,172.6131,172.7342,172.2929,172.5092,37108.0
2022-06-07 09:30:00,198.72,199.77,198.67,199.34,26771.0,171.9554,172.864,171.9122,172.4919,26771.0
2022-06-07 09:35:00,199.63,199.76,199.43,199.52,9464.0,172.7429,172.8553,172.5698,172.6477,9464.0
2022-06-07 09:40:00,199.81,199.99,199.45,199.98,3871.0,172.8986,173.0544,172.5871,173.0457,3871.0
2022-06-07 09:45:00,199.91,200.45,199.87,200.45,13569.0,172.9851,173.4524,172.9505,173.4524,13569.0
2022-06-07 09:50:00,200.5,200.77,200.44,200.49,4031.0,173.4957,173.7293,173.4438,173.487,4031.0
2022-06-07 09:55:00,200.5,200.81,200.45,200.74,4779.0,173.4957,173.7639,173.4524,173.7034,4779.0
2022-06-07 10:00:00,200.53,200.77,200.4,200.73,3718.0,173.5216,173.7293,173.4091,173.6947,3718.0
2022-06-07 10:05:00,200.67,200.73,200.27,200.27,2239.0,173.6428,173.6947,173.2967,173.2967,2239.0
2022-06-07 10:10:00,200.34,200.43,200.2,200.21,5980.0,173.3572,173.4351,173.2361,173.2447,5980.0
2022-06-07 10:15:00,200.18,200.59,200.18,200.52,4102.0,173.2188,173.5736,173.2188,173.513,4102.0
2022-06-07 10:20:00,200.6,200.86,200.54,200.86,3789.0,173.5822,173.8072,173.5303,173.8072,3789.0
2022-06-07 10:25:00,200.97,201.64,200.95,201.41,10820.0,173.9024,174.4821,173.8851,174.2831,10820.0
2022-06-07 10:30:00,201.42,202.13,201.42,202.04,12307.0,174.2918,174.9061,174.2918,174.8283,12307.0
2022-06-07 10:35:00,201.9,202.33,201.84,202.16,7548.0,174.7071,175.0792,174.6552,174.9321,7548.0
2022-06-07 10:40:00,202.15,202.31,201.91,202.2,11522.0,174.9234,175.0619,174.7158,174.9667,11522.0
2022-06-07 10:45:00,202.25,202.25,201.99,202.1,3117.0,175.01,175.01,174.785,174.8802,3117.0
2022-06-07 10:50:00,202.19,202.2,201.93,202.06,2380.0,174.9581,174.9667,174.7331,174.8456,2380.0
2022-06-07 10:55:00,202.03,202.1,201.86,202.03,7336.0,174.8196,174.8802,174.6725,174.8196,7336.0
2022-06-07 11:00:00,202.0,202.15,201.95,201.98,6363.0,174.7936,174.9234,174.7504,174.7763,6363.0
2022-06-07 11:05:00,202.0,202.04,201.56,201.56,9761.0,174.7936,174.8283,174.4129,174.4129,9761.0
2022-06-07 11:10:00,201.51,201.57,200.69,201.09,11290.0,174.3696,174.4216,173.6601,174.0062,11290.0
2022-06-07 11:15:00,201.12,201.19,200.65,200.89,2748.0,174.0322,174.0927,173.6255,173.8332,2748.0
2022-06-07 11:20:00,200.85,200.85,200.48,200.53,4490.0,173.7985,173.7985,173.4784,173.5216,4490.0
2022-06-07 11:25:00,200.42,200.55,200.1,200.29,8050.0,173.4265,173.5389,173.1496,173.314,8050.0
2022-06-07 11:30:00,200.16,200.23,199.91,200.08,3479.0,173.2015,173.262,172.9851,173.1322,3479.0
2022-06-07 11:35:00,200.01,200.5,199.93,200.5,13295.0,173.0717,173.4957,173.0024,173.4957,13295.0
2022-06-07 11:40:00,200.41,200.41,200.24,200.34,1200.0,173.4178,173.4178,173.2707,173.3572,1200.0
2022-06-07 11:45:00,200.32,200.45,200.06,200.45,8897.0,173.3399,173.4524,173.1149,173.4524,8897.0
2022-06-07 11:50:00,200.18,200.44,200.18,200.32,1300.0,173.2188,173.4438,173.2188,173.3399,1300.0
2022-06-07 11:55:00,200.2,200.64,200.2,200.58,1500.0,173.2361,173.6168,173.2361,173.5649,1500.0
2022-06-07 12:00:00,200.51,200.56,200.37,200.37,5254.0,173.5043,173.5476,173.3832,173.3832,5254.0
2022-06-07 12:05:00,200.39,200.59,200.2,200.47,5600.0,173.4005,173.5736,173.2361,173.4697,5600.0
2022-06-07 12:10:00,200.52,200.66,200.47,200.48,2721.0,173.513,173.6341,173.4697,173.4784,2721.0
2022-06-07 12:15:00,200.51,200.53,200.27,200.44,3100.0,173.5043,173.5216,173.2967,173.4438,3100.0
2022-06-07 12:20:00,200.55,200.71,200.45,200.71,3172.0,173.5389,173.6774,173.4524,173.6774,3172.0
2022-06-07 12:25:00,200.75,200.84,200.51,200.73,3468.0,173.712,173.7899,173.5043,173.6947,3468.0
2022-06-07 12:30:00,200.82,200.88,200.67,200.87,4458.0,173.7726,173.8245,173.6428,173.8158,4458.0
2022-06-07 12:35:00,200.83,201.0,200.83,200.87,1772.0,173.7812,173.9283,173.7812,173.8158,1772.0
2022-06-07 12:40:00,200.91,201.03,200.85,200.88,3541.0,173.8505,173.9543,173.7985,173.8245,3541.0
2022-06-07 12:45:00,201.12,201.2,201.08,201.19,2300.0,174.0322,174.1014,173.9976,174.0927,2300.0
2022-06-07 12:50:00,201.22,201.31,201.03,201.2,10159.0,174.1187,174.1966,173.9543,174.1014,10159.0
2022-06-07 12:55:00,201.14,201.15,200.85,200.87,7306.0,174.0495,174.0581,173.7985,173.8158,7306.0
2022-06-07 13:00:00,200.91,201.01,200.81,201.01,3029.0,173.8505,173.937,173.7639,173.937,3029.0
2022-06-07 13:05:00,200.93,201.09,200.89,201.08,3021.0,173.8678,174.0062,173.8332,173.9976,3021.0
2022-06-07 13:10:00,201.08,201.14,200.92,201.1,2460.0,173.9976,174.0495,173.8591,174.0149,2460.0
2022-06-07 13:15:00,201.16,201.37,201.12,201.33,2271.0,174.0668,174.2485,174.0322,174.2139,2271.0
2022-06-07 13:20:00,201.29,201.58,201.29,201.53,3545.0,174.1793,174.4302,174.1793,174.387,3545.0
2022-06-07 13:25:00,201.56,201.66,201.56,201.63,1645.0,174.4129,174.4994,174.4129,174.4735,1645.0
2022-06-07 13:30:00,201.53,201.62,201.36,201.51,2843.0,174.387,174.4648,174.2398,174.3696,2843.0
2022-06-07 13:35:00,201.53,201.63,201.49,201.6,3897.0,174.387,174.4735,174.3523,174.4475,3897.0
2022-06-07 13:40:00,201.53,201.72,201.5,201.65,3032.0,174.387,174.5514,174.361,174.4908,3032.0
2022-06-07 13:45:00,201.61,201.73,201.54,201.69,2323.0,174.4562,174.56,174.3956,174.5254,2323.0
2022-06-07 13:50:00,201.64,201.82,201.63,201.81,3686.0,174.4821,174.6379,174.4735,174.6292,3686.0
2022-06-07 13:55:00,201.72,201.72,201.45,201.47,2100.0,174.5514,174.5514,174.3177,174.335,2100.0
2022-06-07 14:00:00,201.47,201.95,201.47,201.85,5790.0,174.335,174.7504,174.335,174.6639,5790.0
2022-06-07 14:05:00,201.83,202.15,201.75,202.15,5330.0,174.6465,174.9234,174.5773,174.9234,5330.0
2022-06-07 14:10:00,202.15,202.26,202.05,202.26,4356.0,174.9234,175.0186,174.8369,175.0186,4356.0
2022-06-07 14:15:00,202.21,202.27,202.06,202.27,2911.0,174.9754,175.0273,174.8456,175.0273,2911.0
2022-06-07 14:20:00,202.29,202.36,202.19,202.2,6173.0,175.0446,175.1052,174.9581,174.9667,6173.0
2022-06-07 14:25:00,202.3,202.41,202.19,202.37,6741.0,175.0532,175.1484,174.9581,175.1138,6741.0
2022-06-07 14:30:00,202.38,202.66,202.32,202.55,4685.0,175.1225,175.3648,175.0706,175.2696,4685.0
2022-06-07 14:35:00,202.61,202.93,202.57,202.78,10355.0,175.3215,175.5984,175.2869,175.4686,10355.0
2022-06-07 14:40:00,202.77,202.89,202.5,202.56,13089.0,175.4599,175.5638,175.2263,175.2782,13089.0
2022-06-07 14:45:00,202.55,202.62,202.29,202.31,7761.0,175.2696,175.3301,175.0446,175.0619,7761.0
2022-06-07 14:50:00,202.4,202.59,202.37,202.58,6789.0,175.1398,175.3042,175.1138,175.2955,6789.0
2022-06-07 14:55:00,202.53,202.89,202.42,202.89,9318.0,175.2523,175.5638,175.1571,175.5638,9318.0
2022-06-07 15:00:00,202.87,202.9,202.76,202.78,8613.0,175.5465,175.5724,175.4513,175.4686,8613.0
2022-06-07 15:05:00,202.78,203.08,202.72,202.91,15436.0,175.4686,175.7282,175.4167,175.5811,15436.0
2022-06-07 15:10:00,202.86,202.86,202.65,202.8,6975.0,175.5378,175.5378,175.3561,175.4859,6975.0
2022-06-07 15:15:00,202.81,203.01,202.69,202.74,8485.0,175.4946,175.6676,175.3907,175.434,8485.0
2022-06-07 15:20:00,202.7,202.71,202.33,202.51,5088.0,175.3994,175.408,175.0792,175.235,5088.0
2022-06-07 15:25:00,202.45,202.61,202.33,202.38,4461.0,175.183,175.3215,175.0792,175.1225,4461.0
2022-06-07 15:30:00,202.36,202.55,202.24,202.52,7747.0,175.1052,175.2696,175.0013,175.2436,7747.0
2022-06-07 15:35:00,202.52,202.88,202.52,202.88,9725.0,175.2436,175.5551,175.2436,175.5551,9725.0
2022-06-07 15:40:00,202.89,203.05,202.85,203.01,10607.0,175.5638,175.7022,175.5292,175.6676,10607.0
2022-06-07 15:45:00,203.0,203.02,202.79,202.97,20849.0,175.659,175.6763,175.4772,175.633,20849.0
2022-06-07 15:50:00,202.86,203.0,202.47,202.78,24078.0,175.5378,175.659,175.2003,175.4686,24078.0
2022-06-07 15:55:00,202.74,202.9,202.68,202.74,43538.0,175.434,175.5724,175.3821,175.434,43538.0
2022-06-08 09:30:00,201.65,201.97,201.49,201.71,20241.0,174.4908,174.7677,174.3523,174.5427,20241.0
2022-06-08 09:35:00,201.98,202.49,201.7,202.48,4913.0,174.7763,175.2177,174.5341,175.209,4913.0
2022-06-08 09:40:00,202.28,202.57,202.04,202.15,5913.0,175.0359,175.2869,174.8283,174.9234,5913.0
2022-06-08 09:45:00,202.31,203.12,202.17,203.12,6325.0,175.0619,175.7628,174.9408,175.7628,6325.0
2022-06-08 09:50:00,203.1,203.47,202.89,202.89,6872.0,175.7455,176.0657,175.5638,175.5638,6872.0
2022-06-08 09:55:00,202.87,203.02,202.64,202.91,6767.0,175.5465,175.6763,175.3475,175.5811,6767.0
2022-06-08 10:00:00,203.08,203.08,202.09,202.58,19305.0,175.7282,175.7282,174.8715,175.2955,19305.0
2022-06-08 10:05:00,202.69,202.69,202.24,202.27,1528.0,175.3907,175.3907,175.0013,175.0273,1528.0
2022-06-08 10:10:00,202.14,202.3,201.93,201.94,3604.0,174.9148,175.0532,174.7331,174.7417,3604.0
2022-06-08 10:15:00,201.75,201.77,201.62,201.75,1900.0,174.5773,174.5946,174.4648,174.5773,1900.0
2022-06-08 10:20:00,201.84,202.0,201.65,201.82,4270.0,174.6552,174.7936,174.4908,174.6379,4270.0
2022-06-08 10:25:00,201.76,201.96,201.68,201.95,4344.0,174.586,174.759,174.5167,174.7504,4344.0
2022-06-08 10:30:00,201.89,202.27,201.85,202.27,4145.0,174.6985,175.0273,174.6639,175.0273,4145.0
2022-06-08 10:35:00,202.28,202.28,202.07,202.1,2492.0,175.0359,175.0359,174.8542,174.8802,2492.0
2022-06-08 10:40:00,202.14,202.22,201.61,201.98,5739.0,174.9148,174.984,174.4562,174.7763,5739.0
2022-06-08 10:45:00,202.07,202.19,201.95,202.19,4151.0,174.8542,174.9581,174.7504,174.9581,4151.0
2022-06-08 10:50:00,202.25,202.32,202.18,202.26,2300.0,175.01,175.0706,174.9494,175.0186,2300.0
2022-06-08 10:55:00,202.26,202.36,201.82,201.82,3368.0,175.0186,175.1052,174.6379,174.6379,3368.0
2022-06-08 11:00:00,201.89,202.13,201.88,201.99,4518.0,174.6985,174.9061,174.6898,174.785,4518.0
2022-06-08 11:05:00,202.01,202.09,201.87,201.87,1200.0,174.8023,174.8715,174.6812,174.6812,1200.0
2022-06-08 11:10:00,201.94,202.05,201.84,202.05,3164.0,174.7417,174.8369,174.6552,174.8369,3164.0
2022-06-08 11:15:00,202.01,202.33,201.94,202.29,2600.0,174.8023,175.0792,174.7417,175.0446,2600.0
2022-06-08 11:20:00,202.31,202.31,202.07,202.08,1910.0,175.0619,175.0619,174.8542,174.8629,1910.0
2022-06-08 11:25:00,202.12,202.12,201.93,202.06,1473.0,174.8975,174.8975,174.7331,174.8456,1473.0
2022-06-08 11:30:00,202.01,202.24,201.98,202.02,2503.0,174.8023,175.0013,174.7763,174.811,2503.0
2022-06-08 11:35:00,202.09,202.16,202.05,202.09,1750.0,174.8715,174.9321,174.8369,174.8715,1750.0
2022-06-08 11:40:00,202.13,202.55,202.13,202.26,4117.0,174.9061,175.2696,174.9061,175.0186,4117.0
2022-06-08 11:45:00,202.34,202.34,202.2,202.31,3190.0,175.0879,175.0879,174.9667,175.0619,3190.0
2022-06-08 11:50:00,202.31,202.39,202.23,202.27,1201.0,175.0619,175.1311,174.9927,175.0273,1201.0
2022-06-08 11:55:00,202.16,202.37,202.06,202.35,11949.0,174.9321,175.1138,174.8456,175.0965,11949.0
2022-06-08 12:00:00,202.37,202.47,202.14,202.47,1000.0,175.1138,175.2003,174.9148,175.2003,1000.0
2022-06-08 12:05:00,202.42,202.57,202.1,202.57,5435.0,175.1571,175.2869,174.8802,175.2869,5435.0
2022-06-08 12:10:00,202.56,202.74,202.53,202.64,3344.0,175.2782,175.434,175.2523,175.3475,3344.0
2022-06-08 12:15:00,202.66,202.72,202.51,202.51,4579.0,175.3648,175.4167,175.235,175.235,4579.0
2022-06-08 12:20:00,202.51,202.51,202.09,202.12,5894.0,175.235,175.235,174.8715,174.8975,5894.0
2022-06-08 12:25:00,202.1,202.22,201.96,202.13,6725.0,174.8802,174.984,174.759,174.9061,6725.0
2022-06-08 12:30:00,202.12,202.13,201.72,201.86,5320.0,174.8975,174.9061,174.5514,174.6725,5320.0
2022-06-08 12:35:00,201.89,201.89,201.53,201.55,11774.0,174.6985,174.6985,174.387,174.4043,11774.0
2022-06-08 12:40:00,201.53,201.54,201.03,201.03,2029.0,174.387,174.3956,173.9543,173.9543,2029.0
2022-06-08 12:45:00,200.93,201.05,200.77,200.95,4252.0,173.8678,173.9716,173.7293,173.8851,4252.0
2022-06-08 12:50:00,201.02,201.26,201.02,201.23,2300.0,173.9456,174.1533,173.9456,174.1274,2300.0
2022-06-08 12:55:00,201.14,201.26,201.06,201.14,1190.0,174.0495,174.1533,173.9803,174.0495,1190.0
2022-06-08 13:00:00,201.07,201.14,200.92,200.92,3901.0,173.9889,174.0495,173.8591,173.8591,3901.0
2022-06-08 13:05:00,200.82,201.06,200.8,201.06,3092.0,173.7726,173.9803,173.7553,173.9803,3092.0
2022-06-08 13:10:00,201.09,201.26,200.88,201.0,1974.0,174.0062,174.1533,173.8245,173.9283,1974.0
2022-06-08 13:15:00,201.05,201.25,201.05,201.25,1501.0,173.9716,174.1447,173.9716,174.1447,1501.0
2022-06-08 13:20:00,201.15,201.15,200.94,200.95,1045.0,174.0581,174.0581,173.8764,173.8851,1045.0
2022-06-08 13:25:00,200.96,200.96,200.61,200.63,2454.0,173.8937,173.8937,173.5909,173.6082,2454.0
2022-06-08 13:30:00,200.62,200.71,200.28,200.34,4600.0,173.5995,173.6774,173.3053,173.3572,4600.0
2022-06-08 13:35:00,200.36,200.7,200.29,200.64,5038.0,173.3745,173.6687,173.314,173.6168,5038.0
2022-06-08 13:40:00,200.78,200.97,200.57,200.58,13328.0,173.738,173.9024,173.5562,173.5649,13328.0
2022-06-08 13:45:00,200.62,200.77,200.36,200.37,8717.0,173.5995,173.7293,173.3745,173.3832,8717.0
2022-06-08 13:50:00,200.47,200.68,200.44,200.52,2975.0,173.4697,173.6514,173.4438,173.513,2975.0
2022-06-08 13:55:00,200.5,200.56,200.31,200.31,1700.0,173.4957,173.5476,173.3313,173.3313,1700.0
2022-06-08 14:00:00,200.37,200.57,200.34,200.39,3048.0,173.3832,173.5562,173.3572,173.4005,3048.0
2022-06-08 14:05:00,200.35,200.42,200.2,200.26,5866.0,173.3659,173.4265,173.2361,173.288,5866.0
2022-06-08 14:10:00,200.27,200.31,199.93,200.01,12468.0,173.2967,173.3313,173.0024,173.0717,12468.0
2022-06-08 14:15:00,200.0,200.0,199.75,199.83,13611.0,173.063,173.063,172.8467,172.9159,13611.0
2022-06-08 14:20:00,199.84,199.99,199.75,199.93,4412.0,172.9246,173.0544,172.8467,173.0024,4412.0
2022-06-08 14:25:00,199.95,199.95,199.53,199.6,3810.0,173.0198,173.0198,172.6563,172.7169,3810.0
2022-06-08 14:30:00,199.59,199.69,199.48,199.56,5131.0,172.7082,172.7948,172.6131,172.6823,5131.0
2022-06-08 14:35:00,199.54,199.57,199.41,199.55,3364.0,172.665,172.6909,172.5525,172.6736,3364.0
2022-06-08 14:40:00,199.53,199.66,199.51,199.62,3125.0,172.6563,172.7688,172.639,172.7342,3125.0
2022-06-08 14:45:00,199.74,199.79,199.66,199.71,1559.0,172.838,172.8813,172.7688,172.8121,1559.0
2022-06-08 14:50:00,199.7,199.76,199.51,199.55,2650.0,172.8034,172.8553,172.639,172.6736,2650.0
2022-06-08 14:55:00,199.52,199.62,199.49,199.57,2942.0,172.6477,172.7342,172.6217,172.6909,2942.0
2022-06-08 15:00:00,199.58,199.61,199.39,199.52,4301.0,172.6996,172.7255,172.5352,172.6477,4301.0
2022-06-08 15:05:00,199.53,199.53,199.11,199.21,15051.0,172.6563,172.6563,172.2929,172.3794,15051.0
2022-06-08 15:10:00,199.27,199.52,199.27,199.51,2847.0,172.4313,172.6477,172.4313,172.639,2847.0
2022-06-08 15:15:00,199.55,199.72,199.53,199.63,4741.0,172.6736,172.8207,172.6563,172.7429,4741.0
2022-06-08 15:20:00,199.61,200.16,199.61,200.16,7865.0,172.7255,173.2015,172.7255,173.2015,7865.0
2022-06-08 15:25:00,200.17,200.17,200.06,200.07,6714.0,173.2101,173.2101,173.1149,173.1236,6714.0
2022-06-08 15:30:00,200.11,200.3,200.04,200.29,5937.0,173.1582,173.3226,173.0976,173.314,5937.0
2022-06-08 15:35:00,200.3,200.39,200.26,200.36,3762.0,173.3226,173.4005,173.288,173.3745,3762.0
2022-06-08 15:40:00,200.25,200.32,200.21,200.21,7951.0,173.2793,173.3399,173.2447,173.2447,7951.0
2022-06-08 15:45:00,200.21,200.23,199.55,199.56,15637.0,173.2447,173.262,172.6736,172.6823,15637.0
2022-06-08 15:50:00,199.44,199.8,199.28,199.59,28888.0,172.5784,172.89,172.44,172.7082,28888.0
2022-06-08 15:55:00,199.58,199.7,199.32,199.58,55999.0,172.6996,172.8034,172.4746,172.6996,55999.0
2022-06-09 09:30:00,197.85,199.67,197.85,198.11,38078.0,172.0676,173.6504,172.0676,172.2937,38078.0
2022-06-09 09:35:00,198.23,198.96,198.11,198.73,3736.0,172.398,173.0329,172.2937,172.8329,3736.0
2022-06-09 09:40:00,198.77,199.0,198.0,198.23,17943.0,172.8677,173.0677,172.198,172.398,17943.0
2022-06-09 09:45:00,197.96,198.97,197.95,198.63,10509.0,172.1632,173.0416,172.1545,172.7459,10509.0
2022-06-09 09:50:00,198.64,199.52,198.61,199.33,10096.0,172.7546,173.5199,172.7285,173.3547,10096.0
2022-06-09 09:55:00,199.44,200.11,199.2,200.11,8157.0,173.4504,174.033,173.2416,174.033,8157.0
2022-06-09 10:00:00,200.01,200.01,199.36,199.36,4395.0,173.9461,173.9461,173.3808,173.3808,4395.0
2022-06-09 10:05:00,199.42,199.6,199.1,199.49,10067.0,173.433,173.5895,173.1547,173.4938,10067.0
2022-06-09 10:10:00,199.57,199.62,199.23,199.37,8451.0,173.5634,173.6069,173.2677,173.3895,8451.0
2022-06-09 10:15:00,199.42,200.16,199.41,199.78,19376.0,173.433,174.0765,173.4243,173.7461,19376.0
2022-06-09 10:20:00,199.91,200.27,199.57,199.73,11545.0,173.8591,174.1722,173.5634,173.7026,11545.0
2022-06-09 10:25:00,199.74,199.96,199.51,199.94,9048.0,173.7113,173.9026,173.5112,173.8852,9048.0
2022-06-09 10:30:00,200.08,200.11,199.71,199.77,3555.0,174.007,174.033,173.6852,173.7374,3555.0
2022-06-09 10:35:00,199.74,200.01,199.68,199.82,4360.0,173.7113,173.9461,173.6591,173.7808,4360.0
2022-06-09 10:40:00,199.69,199.79,199.49,199.6,7357.0,173.6678,173.7548,173.4938,173.5895,7357.0
2022-06-09 10:45:00,199.59,199.82,199.48,199.53,4170.0,173.5808,173.7808,173.4851,173.5286,4170.0
2022-06-09 10:50:00,199.57,199.62,199.14,199.27,11137.0,173.5634,173.6069,173.1895,173.3025,11137.0
2022-06-09 10:55:00,199.14,199.74,199.09,199.47,5155.0,173.1895,173.7113,173.146,173.4765,5155.0
2022-06-09 11:00:00,199.49,199.64,199.14,199.17,3434.0,173.4938,173.6243,173.1895,173.2155,3434.0
2022-06-09 11:05:00,199.12,199.43,198.91,199.39,8217.0,173.1721,173.4417,172.9894,173.4069,8217.0
2022-06-09 11:10:00,199.46,199.76,199.45,199.75,3600.0,173.4678,173.7287,173.4591,173.72,3600.0
2022-06-09 11:15:00,199.81,199.89,199.56,199.67,3400.0,173.7721,173.8417,173.5547,173.6504,3400.0
2022-06-09 11:20:00,199.64,200.15,199.64,199.91,4216.0,173.6243,174.0678,173.6243,173.8591,4216.0
2022-06-09 11:25:00,200.04,200.07,199.73,199.76,2282.0,173.9722,173.9983,173.7026,173.7287,2282.0
2022-06-09 11:30:00,199.79,199.99,199.72,199.76,3900.0,173.7548,173.9287,173.6939,173.7287,3900.0
2022-06-09 11:35:00,199.9,200.05,199.75,199.91,2250.0,173.8504,173.9809,173.72,173.8591,2250.0
2022-06-09 11:40:00,199.93,200.41,199.92,200.23,2422.0,173.8765,174.294,173.8678,174.1374,2422.0
2022-06-09 11:45:00,200.2,200.32,199.85,199.85,2399.0,174.1113,174.2157,173.8069,173.8069,2399.0
2022-06-09 11:50:00,199.92,200.08,199.79,199.87,2000.0,173.8678,174.007,173.7548,173.8243,2000.0
2022-06-09 11:55:00,199.92,200.17,199.92,200.12,4992.0,173.8678,174.0852,173.8678,174.0417,4992.0
2022-06-09 12:00:00,200.1,200.19,199.9,199.96,5718.0,174.0244,174.1026,173.8504,173.9026,5718.0
2022-06-09 12:05:00,199.95,200.15,199.68,200.15,4815.0,173.8939,174.0678,173.6591,174.0678,4815.0
2022-06-09 12:10:00,200.15,200.15,199.96,200.01,3899.0,174.0678,174.0678,173.9026,173.9461,3899.0
2022-06-09 12:15:00,199.99,199.99,199.73,199.86,4391.0,173.9287,173.9287,173.7026,173.8156,4391.0
2022-06-09 12:20:00,199.86,200.03,199.85,200.03,1004.0,173.8156,173.9635,173.8069,173.9635,1004.0
2022-06-09 12:25:00,199.9,200.19,199.86,200.01,3992.0,173.8504,174.1026,173.8156,173.9461,3992.0
2022-06-09 12:30:00,200.08,200.16,199.85,200.02,4165.0,174.007,174.0765,173.8069,173.9548,4165.0
2022-06-09 12:35:00,200.05,200.14,199.87,199.95,4945.0,173.9809,174.0591,173.8243,173.8939,4945.0
2022-06-09 12:40:00,199.99,200.25,199.98,200.04,5554.0,173.9287,174.1548,173.92,173.9722,5554.0
2022-06-09 12:45:00,199.95,200.09,199.9,200.01,4524.0,173.8939,174.0157,173.8504,173.9461,4524.0
2022-06-09 12:50:00,199.99,200.22,199.98,200.11,1627.0,173.9287,174.1287,173.92,174.033,1627.0
2022-06-09 12:55:00,200.02,200.64,199.94,200.64,3507.0,173.9548,174.494,173.8852,174.494,3507.0
2022-06-09 13:00:00,200.65,200.84,200.54,200.72,2736.0,174.5027,174.6679,174.407,174.5636,2736.0
2022-06-09 13:05:00,200.83,201.14,200.8,200.96,5185.0,174.6592,174.9288,174.6331,174.7723,5185.0
2022-06-09 13:10:00,201.09,201.16,200.92,201.11,4434.0,174.8853,174.9462,174.7375,174.9027,4434.0
2022-06-09 13:15:00,201.09,201.17,200.93,201.06,3987.0,174.8853,174.9549,174.7462,174.8593,3987.0
2022-06-09 13:20:00,201.05,201.09,200.79,200.79,5014.0,174.8506,174.8853,174.6244,174.6244,5014.0
2022-06-09 13:25:00,200.77,200.84,200.53,200.61,7181.0,174.607,174.6679,174.3983,174.4679,7181.0
2022-06-09 13:30:00,200.57,200.63,200.4,200.56,6374.0,174.4331,174.4853,174.2853,174.4244,6374.0
2022-06-09 13:35:00,200.51,200.54,200.4,200.52,2638.0,174.3809,174.407,174.2853,174.3896,2638.0
2022-06-09 13:40:00,200.42,200.53,200.24,200.5,2481.0,174.3027,174.3983,174.1461,174.3722,2481.0
2022-06-09 13:45:00,200.58,200.71,200.39,200.39,4951.0,174.4418,174.5549,174.2766,174.2766,4951.0
2022-06-09 13:50:00,200.46,200.67,200.46,200.61,5263.0,174.3374,174.5201,174.3374,174.4679,5263.0
2022-06-09 13:55:00,200.58,200.83,200.58,200.83,3715.0,174.4418,174.6592,174.4418,174.6592,3715.0
2022-06-09 14:00:00,200.77,200.77,200.54,200.61,4929.0,174.607,174.607,174.407,174.4679,4929.0
2022-06-09 14:05:00,200.6,200.71,200.51,200.53,2402.0,174.4592,174.5549,174.3809,174.3983,2402.0
2022-06-09 14:10:00,200.5,200.6,200.45,200.6,6679.0,174.3722,174.4592,174.3287,174.4592,6679.0
2022-06-09 14:15:00,200.53,200.6,200.46,200.47,3682.0,174.3983,174.4592,174.3374,174.3461,3682.0
2022-06-09 14:20:00,200.56,200.56,200.37,200.44,4552.0,174.4244,174.4244,174.2592,174.32,4552.0
2022-06-09 14:25:00,200.37,200.53,200.36,200.44,1459.0,174.2592,174.3983,174.2505,174.32,1459.0
2022-06-09 14:30:00,200.46,200.46,200.23,200.3,4425.0,174.3374,174.3374,174.1374,174.1983,4425.0
2022-06-09 14:35:00,200.34,200.34,200.19,200.21,4204.0,174.2331,174.2331,174.1026,174.12,4204.0
2022-06-09 14:40:00,200.19,200.23,200.06,200.07,12157.0,174.1026,174.1374,173.9896,173.9983,12157.0
2022-06-09 14:45:00,200.14,200.16,199.8,199.97,4241.0,174.0591,174.0765,173.7634,173.9113,4241.0
2022-06-09 14:50:00,200.02,200.25,200.02,200.07,5422.0,173.9548,174.1548,173.9548,173.9983,5422.0
2022-06-09 14:55:00,200.06,200.33,199.85,199.93,6904.0,173.9896,174.2244,173.8069,173.8765,6904.0
2022-06-09 15:00:00,199.93,199.94,199.64,199.64,7547.0,173.8765,173.8852,173.6243,173.6243,7547.0
2022-06-09 15:05:00,199.64,199.67,199.45,199.54,4190.0,173.6243,173.6504,173.4591,173.5373,4190.0
2022-06-09 15:10:00,199.56,199.63,199.11,199.12,25124.0,173.5547,173.6156,173.1634,173.1721,25124.0
2022-06-09 15:15:00,199.14,199.37,199.08,199.32,4419.0,173.1895,173.3895,173.1373,173.346,4419.0
2022-06-09 15:20:00,199.39,199.4,199.2,199.3,4839.0,173.4069,173.4156,173.2416,173.3286,4839.0
2022-06-09 15:25:00,199.35,199.35,198.97,199.0,10044.0,173.3721,173.3721,173.0416,173.0677,10044.0
2022-06-09 15:30:00,199.0,199.07,198.78,198.99,18774.0,173.0677,173.1286,172.8764,173.059,18774.0
2022-06-09 15:35:00,198.98,199.08,198.81,199.04,18632.0,173.0503,173.1373,172.9025,173.1025,18632.0
2022-06-09 15:40:00,199.02,199.05,198.45,198.54,17890.0,173.0851,173.1112,172.5894,172.6676,17890.0
2022-06-09 15:45:00,198.52,198.59,198.22,198.38,30278.0,172.6502,172.7111,172.3893,172.5285,30278.0
2022-06-09 15:50:00,198.09,198.48,197.9,198.17,25741.0,172.2763,172.6155,172.111,172.3459,25741.0
2022-06-09 15:55:00,198.26,198.27,197.89,197.94,127495.0,172.4241,172.4328,172.1023,172.1458,127495.0
2022-06-10 09:30:00,196.89,196.89,195.33,195.56,28417.0,171.2327,171.2327,169.8759,170.076,28417.0
2022-06-10 09:35:00,195.41,196.39,195.32,196.29,13625.0,169.9455,170.7978,169.8672,170.7108,13625.0
2022-06-10 09:40:00,196.18,196.62,196.18,196.49,4049.0,170.6152,170.9978,170.6152,170.8848,4049.0
2022-06-10 09:45:00,196.56,197.58,196.52,197.29,7216.0,170.9457,171.8327,170.9109,171.5805,7216.0
2022-06-10 09:50:00,197.31,197.73,197.08,197.28,13420.0,171.5979,171.9632,171.3979,171.5718,13420.0
2022-06-10 09:55:00,197.21,197.6,196.68,197.6,13070.0,171.511,171.8501,171.05,171.8501,13070.0
2022-06-10 10:00:00,197.51,197.61,196.75,196.96,7030.0,171.7719,171.8588,171.1109,171.2935,7030.0
2022-06-10 10:05:00,197.0,197.42,196.84,196.99,17714.0,171.3283,171.6936,171.1892,171.3196,17714.0
2022-06-10 10:10:00,196.98,197.25,196.6,197.0,16169.0,171.3109,171.5457,170.9804,171.3283,16169.0
2022-06-10 10:15:00,197.0,197.12,196.7,196.82,5869.0,171.3283,171.4327,171.0674,171.1718,5869.0
2022-06-10 10:20:00,196.8,196.81,195.76,196.15,12353.0,171.1544,171.1631,170.2499,170.5891,12353.0
2022-06-10 10:25:00,196.18,196.78,195.93,196.5,10581.0,170.6152,171.137,170.3978,170.8935,10581.0
2022-06-10 10:30:00,196.61,196.97,196.47,196.82,4900.0,170.9891,171.3022,170.8674,171.1718,4900.0
2022-06-10 10:35:00,197.02,198.03,197.02,197.91,11076.0,171.3457,172.2241,171.3457,172.1197,11076.0
2022-06-10 10:40:00,197.99,198.1,197.73,197.88,6796.0,172.1893,172.285,171.9632,172.0936,6796.0
2022-06-10 10:45:00,197.77,198.05,197.71,197.99,5531.0,171.998,172.2415,171.9458,172.1893,5531.0
2022-06-10 10:50:00,197.97,198.12,197.62,197.64,6629.0,172.1719,172.3024,171.8675,171.8849,6629.0
2022-06-10 10:55:00,197.64,197.64,196.93,196.95,6583.0,171.8849,171.8849,171.2674,171.2848,6583.0
2022-06-10 11:00:00,196.95,197.29,196.89,197.25,5102.0,171.2848,171.5805,171.2327,171.5457,5102.0
2022-06-10 11:05:00,197.25,197.71,197.09,197.59,12955.0,171.5457,171.9458,171.4066,171.8414,12955.0
2022-06-10 11:10:00,197.62,197.89,197.52,197.89,9599.0,171.8675,172.1023,171.7806,172.1023,9599.0
2022-06-10 11:15:00,197.86,198.17,197.85,198.05,4795.0,172.0763,172.3459,172.0676,172.2415,4795.0
2022-06-10 11:20:00,198.06,198.33,197.94,198.07,10112.0,172.2502,172.485,172.1458,172.2589,10112.0
2022-06-10 11:25:00,197.99,198.19,197.79,197.95,17102.0,172.1893,172.3633,172.0154,172.1545,17102.0
2022-06-10 11:30:00,198.04,198.37,197.95,198.33,6334.0,172.2328,172.5198,172.1545,172.485,6334.0
2022-06-10 11:35:00,198.43,198.76,198.15,198.39,7667.0,172.572,172.859,172.3285,172.5372,7667.0
2022-06-10 11:40:00,198.28,198.53,198.23,198.46,5179.0,172.4415,172.6589,172.398,172.5981,5179.0
2022-06-10 11:45:00,198.41,198.58,198.37,198.44,13764.0,172.5546,172.7024,172.5198,172.5807,13764.0
2022-06-10 11:50:00,198.42,198.56,198.29,198.32,11230.0,172.5633,172.685,172.4502,172.4763,11230.0
2022-06-10 11:55:00,198.3,198.79,198.25,198.79,24052.0,172.4589,172.8851,172.4154,172.8851,24052.0
2022-06-10 12:00:00,198.73,198.88,198.64,198.77,7553.0,172.8329,172.9633,172.7546,172.8677,7553.0
2022-06-10 12:05:00,198.81,199.21,198.81,199.2,7742.0,172.9025,173.2503,172.9025,173.2416,7742.0
2022-06-10 12:10:00,199.22,199.36,199.09,199.11,6375.0,173.259,173.3808,173.146,173.1634,6375.0
2022-06-10 12:15:00,199.05,199.14,198.93,199.06,5009.0,173.1112,173.1895,173.0068,173.1199,5009.0
2022-06-10 12:20:00,199.09,199.3,199.08,199.09,3302.0,173.146,173.3286,173.1373,173.146,3302.0
2022-06-10 12:25:00,199.07,199.25,199.0,199.23,4649.0,173.1286,173.2851,173.0677,173.2677,4649.0
2022-06-10 12:30:00,199.23,199.26,198.99,199.0,3798.0,173.2677,173.2938,173.059,173.0677,3798.0
2022-06-10 12:35:00,198.94,199.22,198.94,199.1,2506.0,173.0155,173.259,173.0155,173.1547,2506.0
2022-06-10 12:40:00,199.09,199.36,199.02,199.21,3603.0,173.146,173.3808,173.0851,173.2503,3603.0
2022-06-10 12:45:00,199.24,199.33,199.07,199.07,3517.0,173.2764,173.3547,173.1286,173.1286,3517.0
2022-06-10 12:50:00,199.0,199.18,198.88,199.0,5401.0,173.0677,173.2242,172.9633,173.0677,5401.0
2022-06-10 12:55:00,198.99,199.33,198.99,199.27,3323.0,173.059,173.3547,173.059,173.3025,3323.0
2022-06-10 13:00:00,199.27,199.27,199.03,199.09,1803.0,173.3025,173.3025,173.0938,173.146,1803.0
2022-06-10 13:05:00,199.0,199.16,198.91,199.16,3519.0,173.0677,173.2068,172.9894,173.2068,3519.0
2022-06-10 13:10:00,199.33,199.33,198.93,199.01,4679.0,173.3547,173.3547,173.0068,173.0764,4679.0
2022-06-10 13:15:00,199.03,199.26,198.9,199.25,3008.0,173.0938,173.2938,172.9807,173.2851,3008.0
2022-06-10 13:20:00,199.2,199.31,199.13,199.26,3300.0,173.2416,173.3373,173.1808,173.2938,3300.0
2022-06-10 13:25:00,199.31,199.53,199.28,199.53,4330.0,173.3373,173.5286,173.3112,173.5286,4330.0
2022-06-10 13:30:00,199.5,199.54,199.41,199.45,11009.0,173.5025,173.5373,173.4243,173.4591,11009.0
2022-06-10 13:35:00,199.53,199.95,199.53,199.94,6428.0,173.5286,173.8939,173.5286,173.8852,6428.0
2022-06-10 13:40:00,199.9,200.03,199.77,200.03,9387.0,173.8504,173.9635,173.7374,173.9635,9387.0
2022-06-10 13:45:00,200.03,200.28,199.91,200.11,4493.0,173.9635,174.1809,173.8591,174.033,4493.0
2022-06-10 13:50:00,200.21,200.21,199.69,199.69,3642.0,174.12,174.12,173.6678,173.6678,3642.0
2022-06-10 13:55:00,199.68,199.73,199.35,199.72,5985.0,173.6591,173.7026,173.3721,173.6939,5985.0
2022-06-10 14:00:00,199.61,199.74,199.43,199.62,11692.0,173.5982,173.7113,173.4417,173.6069,11692.0
2022-06-10 14:05:00,199.62,199.92,199.62,199.8,2297.0,173.6069,173.8678,173.6069,173.7634,2297.0
2022-06-10 14:10:00,199.75,199.95,199.75,199.83,3911.0,173.72,173.8939,173.72,173.7895,3911.0
2022-06-10 14:15:00,199.81,200.15,199.79,200.13,3472.0,173.7721,174.0678,173.7548,174.0504,3472.0
2022-06-10 14:20:00,200.2,200.63,200.15,200.41,4074.0,174.1113,174.4853,174.0678,174.294,4074.0
2022-06-10 14:25:00,200.48,200.52,200.22,200.28,10248.0,174.3548,174.3896,174.1287,174.1809,10248.0
2022-06-10 14:30:00,200.53,200.61,200.43,200.52,4007.0,174.3983,174.4679,174.3113,174.3896,4007.0
2022-06-10 14:35:00,200.46,200.55,200.22,200.48,5319.0,174.3374,174.4157,174.1287,174.3548,5319.0
2022-06-10 14:40:00,200.46,200.46,200.3,200.46,6397.0,174.3374,174.3374,174.1983,174.3374,6397.0
2022-06-10 14:45:00,200.4,200.93,200.36,200.89,5841.0,174.2853,174.7462,174.2505,174.7114,5841.0
2022-06-10 14:50:00,200.91,200.95,200.73,200.9,5815.0,174.7288,174.7636,174.5723,174.7201,5815.0
2022-06-10 14:55:00,200.91,201.47,200.91,201.33,6897.0,174.7288,175.2158,174.7288,175.0941,6897.0
2022-06-10 15:00:00,201.12,201.26,200.72,200.78,11119.0,174.9114,175.0332,174.5636,174.6157,11119.0
2022-06-10 15:05:00,200.75,200.9,200.54,200.86,7229.0,174.5896,174.7201,174.407,174.6853,7229.0
2022-06-10 15:10:00,200.89,200.97,200.8,200.91,3521.0,174.7114,174.781,174.6331,174.7288,3521.0
2022-06-10 15:15:00,200.82,201.16,200.82,200.99,5492.0,174.6505,174.9462,174.6505,174.7984,5492.0
2022-06-10 15:20:00,201.17,201.17,200.47,200.91,10161.0,174.9549,174.9549,174.3461,174.7288,10161.0
2022-06-10 15:25:00,201.06,201.28,201.0,201.07,4401.0,174.8593,175.0506,174.8071,174.8679,4401.0
2022-06-10 15:30:00,201.05,201.11,200.73,200.83,21443.0,174.8506,174.9027,174.5723,174.6592,21443.0
2022-06-10 15:35:00,200.87,201.3,200.79,201.14,13454.0,174.694,175.068,174.6244,174.9288,13454.0
2022-06-10 15:40:00,201.08,201.27,200.79,200.94,17237.0,174.8766,175.0419,174.6244,174.7549,17237.0
2022-06-10 15:45:00,200.94,201.01,200.44,200.47,25531.0,174.7549,174.8158,174.32,174.3461,25531.0
2022-06-10 15:50:00,200.45,201.15,200.32,201.07,84555.0,174.3287,174.9375,174.2157,174.8679,84555.0
2022-06-10 15:55:00,200.96,200.98,199.89,199.99,150542.0,174.7723,174.7897,173.8417,173.9287,150542.0
2022-06-13 09:30:00,195.52,197.65,195.27,197.22,44357.0,170.0412,171.8936,169.8238,171.5197,44357.0
2022-06-13 09:35:00,197.66,198.3,197.39,198.08,16603.0,171.9023,172.4589,171.6675,172.2676,16603.0
2022-06-13 09:40:00,197.96,198.36,197.3,198.25,19848.0,172.1632,172.5111,171.5892,172.4154,19848.0
2022-06-13 09:45:00,198.09,198.99,197.98,198.64,18210.0,172.2763,173.059,172.1806,172.7546,18210.0
2022-06-13 09:50:00,198.61,198.61,197.9,198.29,12625.0,172.7285,172.7285,172.111,172.4502,12625.0
2022-06-13 09:55:00,198.23,198.5,198.08,198.08,25290.0,172.398,172.6329,172.2676,172.2676,25290.0
2022-06-13 10:00:00,198.01,198.19,197.5,197.53,16001.0,172.2067,172.3633,171.7632,171.7893,16001.0
2022-06-13 10:05:00,197.53,197.88,197.28,197.34,15621.0,171.7893,172.0936,171.5718,171.624,15621.0
2022-06-13 10:10:00,197.29,197.53,197.01,197.16,11378.0,171.5805,171.7893,171.337,171.4675,11378.0
2022-06-13 10:15:00,197.13,197.32,196.94,197.18,15989.0,171.4414,171.6066,171.2761,171.4849,15989.0
2022-06-13 10:20:00,197.28,197.64,197.05,197.06,11759.0,171.5718,171.8849,171.3718,171.3805,11759.0
2022-06-13 10:25:00,197.07,197.5,197.0,197.32,8557.0,171.3892,171.7632,171.3283,171.6066,8557.0
2022-06-13 10:30:00,197.37,197.51,196.9,197.51,13612.0,171.6501,171.7719,171.2414,171.7719,13612.0
2022-06-13 10:35:00,197.45,197.65,197.13,197.48,8927.0,171.7197,171.8936,171.4414,171.7458,8927.0
2022-06-13 10:40:00,197.48,197.68,197.15,197.15,6130.0,171.7458,171.9197,171.4588,171.4588,6130.0
2022-06-13 10:45:00,197.09,197.1,196.69,196.93,8052.0,171.4066,171.4153,171.0587,171.2674,8052.0
2022-06-13 10:50:00,197.07,197.57,196.95,197.54,10818.0,171.3892,171.824,171.2848,171.798,10818.0
2022-06-13 10:55:00,197.54,197.71,197.46,197.59,13006.0,171.798,171.9458,171.7284,171.8414,13006.0
2022-06-13 11:00:00,197.59,197.71,197.51,197.54,10215.0,171.8414,171.9458,171.7719,171.798,10215.0
2022-06-13 11:05:00,197.52,197.6,197.32,197.58,12730.0,171.7806,171.8501,171.6066,171.8327,12730.0
2022-06-13 11:10:00,197.53,198.16,197.51,198.15,12954.0,171.7893,172.3372,171.7719,172.3285,12954.0
2022-06-13 11:15:00,198.21,199.15,198.2,199.05,12019.0,172.3806,173.1982,172.3719,173.1112,12019.0
2022-06-13 11:20:00,198.97,199.9,198.92,199.84,15659.0,173.0416,173.8504,172.9981,173.7982,15659.0
2022-06-13 11:25:00,199.89,200.0,199.52,199.82,23817.0,173.8417,173.9374,173.5199,173.7808,23817.0
2022-06-13 11:30:00,199.74,200.23,199.64,200.0,20148.0,173.7113,174.1374,173.6243,173.9374,20148.0
2022-06-13 11:35:00,200.04,201.03,200.04,200.94,30327.0,173.9722,174.8332,173.9722,174.7549,30327.0
2022-06-13 11:40:00,200.95,201.32,200.87,200.88,14507.0,174.7636,175.0854,174.694,174.7027,14507.0
2022-06-13 11:45:00,200.92,201.05,200.68,201.02,13734.0,174.7375,174.8506,174.5288,174.8245,13734.0
2022-06-13 11:50:00,201.08,201.35,200.74,200.78,11550.0,174.8766,175.1115,174.581,174.6157,11550.0
2022-06-13 11:55:00,200.8,201.65,200.74,201.48,16222.0,174.6331,175.3724,174.581,175.2245,16222.0
2022-06-13 12:00:00,201.6,201.91,201.33,201.83,10489.0,175.3289,175.5985,175.0941,175.5289,10489.0
2022-06-13 12:05:00,201.83,203.12,201.77,202.96,25687.0,175.5289,176.6508,175.4767,176.5117,25687.0
2022-06-13 12:10:00,202.85,203.24,202.61,202.96,18223.0,176.416,176.7552,176.2073,176.5117,18223.0
2022-06-13 12:15:00,202.91,203.29,202.9,203.26,23181.0,176.4682,176.7987,176.4595,176.7726,23181.0
2022-06-13 12:20:00,203.19,203.59,203.08,203.45,14607.0,176.7117,177.0596,176.616,176.9378,14607.0
2022-06-13 12:25:00,203.45,204.02,203.41,203.74,23362.0,176.9378,177.4335,176.903,177.19,23362.0
2022-06-13 12:30:00,203.75,204.61,203.73,204.37,37882.0,177.1987,177.9466,177.1813,177.7379,37882.0
2022-06-13 12:35:00,204.4,204.96,204.26,204.44,55034.0,177.764,178.251,177.6423,177.7988,55034.0
2022-06-13 12:40:00,204.44,204.44,203.62,203.72,23443.0,177.7988,177.7988,177.0857,177.1726,23443.0
2022-06-13 12:45:00,203.68,204.27,203.61,203.99,9745.0,177.1378,177.6509,177.077,177.4074,9745.0
2022-06-13 12:50:00,204.03,204.21,203.9,204.04,12467.0,177.4422,177.5988,177.3292,177.4509,12467.0
2022-06-13 12:55:00,203.92,204.05,203.62,203.71,15255.0,177.3466,177.4596,177.0857,177.1639,15255.0
2022-06-13 13:00:00,203.8,203.8,203.27,203.41,19885.0,177.2422,177.2422,176.7813,176.903,19885.0
2022-06-13 13:05:00,203.34,203.9,203.31,203.9,11311.0,176.8421,177.3292,176.816,177.3292,11311.0
2022-06-13 13:10:00,203.9,203.97,203.76,203.96,8854.0,177.3292,177.39,177.2074,177.3813,8854.0
2022-06-13 13:15:00,203.94,204.13,203.93,204.08,9969.0,177.364,177.5292,177.3553,177.4857,9969.0
2022-06-13 13:20:00,204.07,204.13,203.91,204.01,8140.0,177.477,177.5292,177.3379,177.4248,8140.0
2022-06-13 13:25:00,204.06,204.12,203.76,204.09,14346.0,177.4683,177.5205,177.2074,177.4944,14346.0
2022-06-13 13:30:00,204.08,204.1,203.82,203.92,10637.0,177.4857,177.5031,177.2596,177.3466,10637.0
2022-06-13 13:35:00,203.89,204.39,203.89,204.39,10025.0,177.3205,177.7553,177.3205,177.7553,10025.0
2022-06-13 13:40:00,204.37,205.24,204.22,205.22,23132.0,177.7379,178.4945,177.6075,178.4772,23132.0
2022-06-13 13:45:00,205.18,205.93,205.05,205.88,19849.0,178.4424,179.0946,178.3293,179.0511,19849.0
2022-06-13 13:50:00,205.93,206.11,205.04,205.13,18734.0,179.0946,179.2512,178.3206,178.3989,18734.0
2022-06-13 13:55:00,205.19,205.63,205.11,205.39,21406.0,178.4511,178.8337,178.3815,178.625,21406.0
2022-06-13 14:00:00,205.39,205.89,205.34,205.63,21061.0,178.625,179.0598,178.5815,178.8337,21061.0
2022-06-13 14:05:00,205.56,205.62,205.36,205.41,18971.0,178.7728,178.825,178.5989,178.6424,18971.0
2022-06-13 14:10:00,205.41,205.58,205.12,205.51,14640.0,178.6424,178.7902,178.3902,178.7294,14640.0
2022-06-13 14:15:00,205.42,205.99,205.42,205.78,27364.0,178.6511,179.1468,178.6511,178.9642,27364.0
2022-06-13 14:20:00,205.88,206.04,205.64,205.79,23744.0,179.0511,179.1903,178.8424,178.9729,23744.0
2022-06-13 14:25:00,205.77,205.87,205.69,205.81,18234.0,178.9555,179.0424,178.8859,178.9903,18234.0
2022-06-13 14:30:00,205.83,206.05,204.72,204.93,32211.0,179.0077,179.199,178.0423,178.2249,32211.0
2022-06-13 14:35:00,204.95,205.57,204.94,205.3,13347.0,178.2423,178.7815,178.2336,178.5467,13347.0
2022-06-13 14:40:00,205.27,205.59,205.27,205.56,13465.0,178.5206,178.7989,178.5206,178.7728,13465.0
2022-06-13 14:45:00,205.6,205.97,205.25,205.41,9542.0,178.8076,179.1294,178.5032,178.6424,9542.0
2022-06-13 14:50:00,205.32,205.41,204.97,205.0,22352.0,178.5641,178.6424,178.2597,178.2858,22352.0
2022-06-13 14:55:00,205.0,205.07,204.64,204.95,13860.0,178.2858,178.3467,177.9727,178.2423,13860.0
2022-06-13 15:00:00,204.8,205.09,204.52,205.01,12053.0,178.1119,178.3641,177.8684,178.2945,12053.0
2022-06-13 15:05:00,205.0,205.23,204.76,204.96,11966.0,178.2858,178.4858,178.0771,178.251,11966.0
2022-06-13 15:10:00,205.01,205.01,204.38,204.62,13508.0,178.2945,178.2945,177.7466,177.9553,13508.0
2022-06-13 15:15:00,204.69,205.11,204.2,204.71,19618.0,178.0162,178.3815,177.5901,178.0336,19618.0
2022-06-13 15:20:00,204.61,204.73,204.25,204.36,13926.0,177.9466,178.051,177.6336,177.7292,13926.0
2022-06-13 15:25:00,204.41,204.41,203.6,203.61,19873.0,177.7727,177.7727,177.0683,177.077,19873.0
2022-06-13 15:30:00,203.53,203.66,203.02,203.32,38817.0,177.0074,177.1204,176.5638,176.8247,38817.0
2022-06-13 15:35:00,203.37,203.93,203.15,203.22,22298.0,176.8682,177.3553,176.6769,176.7378,22298.0
2022-06-13 15:40:00,203.22,203.33,202.75,202.81,35689.0,176.7378,176.8334,176.329,176.3812,35689.0
2022-06-13 15:45:00,202.81,203.23,202.69,202.87,30773.0,176.3812,176.7465,176.2768,176.4334,30773.0
2022-06-13 15:50:00,202.87,202.96,202.34,202.68,62348.0,176.4334,176.5117,175.9725,176.2681,62348.0
2022-06-13 15:55:00,202.54,203.14,202.47,202.99,176775.0,176.1464,176.6682,176.0855,176.5377,176775.0
2022-06-14 09:30:00,202.85,202.85,201.21,201.36,36725.0,176.416,176.416,174.9897,175.1202,36725.0
2022-06-14 09:35:00,201.41,202.94,201.19,201.61,19913.0,175.1636,176.4943,174.9723,175.3376,19913.0
2022-06-14 09:40:00,201.69,202.22,201.23,201.47,20682.0,175.4072,175.8681,175.0071,175.2158,20682.0
2022-06-14 09:45:00,201.12,201.19,199.93,199.93,20369.0,174.9114,174.9723,173.8765,173.8765,20369.0
2022-06-14 09:50:00,199.99,200.36,199.68,200.0,21232.0,173.9287,174.2505,173.6591,173.9374,21232.0
2022-06-14 09:55:00,200.09,201.2,200.01,201.18,15396.0,174.0157,174.981,173.9461,174.9636,15396.0
2022-06-14 10:00:00,200.98,201.15,199.33,199.4,35099.0,174.7897,174.9375,173.3547,173.4156,35099.0
2022-06-14 10:05:00,199.24,199.29,198.06,198.66,24474.0,173.2764,173.3199,172.2502,172.772,24474.0
2022-06-14 10:10:00,198.5,198.75,198.15,198.45,19284.0,172.6329,172.8503,172.3285,172.5894,19284.0
2022-06-14 10:15:00,198.36,199.23,198.13,199.16,12102.0,172.5111,173.2677,172.3111,173.2068,12102.0
2022-06-14 10:20:00,199.17,199.7,198.48,199.5,28406.0,173.2155,173.6765,172.6155,173.5025,28406.0
2022-06-14 10:25:00,199.42,199.96,199.03,199.03,13910.0,173.433,173.9026,173.0938,173.0938,13910.0
2022-06-14 10:30:00,199.09,199.49,199.03,199.39,11913.0,173.146,173.4938,173.0938,173.4069,11913.0
2022-06-14 10:35:00,199.32,199.4,198.97,198.97,7462.0,173.346,173.4156,173.0416,173.0416,7462.0
2022-06-14 10:40:00,198.88,198.94,198.45,198.85,12331.0,172.9633,173.0155,172.5894,172.9372,12331.0
2022-06-14 10:45:00,198.86,198.95,198.51,198.51,9473.0,172.9459,173.0242,172.6416,172.6416,9473.0
2022-06-14 10:50:00,198.46,198.68,198.11,198.12,17186.0,172.5981,172.7894,172.2937,172.3024,17186.0
2022-06-14 10:55:00,197.92,198.29,197.85,197.9,40054.0,172.1284,172.4502,172.0676,172.111,40054.0
2022-06-14 11:00:00,197.81,198.14,197.8,198.01,10671.0,172.0328,172.3198,172.0241,172.2067,10671.0
2022-06-14 11:05:00,198.05,198.38,197.77,197.78,11679.0,172.2415,172.5285,171.998,172.0067,11679.0
2022-06-14 11:10:00,197.75,197.92,197.48,197.65,10154.0,171.9806,172.1284,171.7458,171.8936,10154.0
2022-06-14 11:15:00,197.63,198.08,197.51,197.9,13361.0,171.8762,172.2676,171.7719,172.111,13361.0
2022-06-14 11:20:00,197.8,197.8,197.3,197.75,18645.0,172.0241,172.0241,171.5892,171.9806,18645.0
2022-06-14 11:25:00,197.74,197.79,197.17,197.17,10289.0,171.9719,172.0154,171.4762,171.4762,10289.0
2022-06-14 11:30:00,197.01,197.47,196.84,197.47,46448.0,171.337,171.7371,171.1892,171.7371,46448.0
2022-06-14 11:35:00,197.4,197.53,197.06,197.06,7141.0,171.6762,171.7893,171.3805,171.3805,7141.0
2022-06-14 11:40:00,197.0,197.46,196.85,197.46,12043.0,171.3283,171.7284,171.1979,171.7284,12043.0
2022-06-14 11:45:00,197.28,197.31,196.58,196.84,10321.0,171.5718,171.5979,170.9631,171.1892,10321.0
2022-06-14 11:50:00,196.74,196.88,196.41,196.85,21910.0,171.1022,171.224,170.8152,171.1979,21910.0
2022-06-14 11:55:00,196.98,197.04,196.84,196.87,6755.0,171.3109,171.3631,171.1892,171.2153,6755.0
2022-06-14 12:00:00,196.75,196.77,196.53,196.7,6607.0,171.1109,171.1283,170.9196,171.0674,6607.0
2022-06-14 12:05:00,196.67,196.95,196.6,196.81,7824.0,171.0413,171.2848,170.9804,171.1631,7824.0
2022-06-14 12:10:00,196.66,197.13,196.66,197.07,8971.0,171.0326,171.4414,171.0326,171.3892,8971.0
2022-06-14 12:15:00,197.09,197.46,197.01,197.39,10194.0,171.4066,171.7284,171.337,171.6675,10194.0
2022-06-14 12:20:00,197.36,197.42,197.04,197.12,9851.0,171.6414,171.6936,171.3631,171.4327,9851.0
2022-06-14 12:25:00,197.13,197.21,196.8,196.85,9881.0,171.4414,171.511,171.1544,171.1979,9881.0
2022-06-14 12:30:00,196.8,196.94,196.69,196.73,17183.0,171.1544,171.2761,171.0587,171.0935,17183.0
2022-06-14 12:35:00,196.7,196.75,196.35,196.7,6307.0,171.0674,171.1109,170.763,171.0674,6307.0
2022-06-14 12:40:00,196.73,196.73,196.41,196.62,9769.0,171.0935,171.0935,170.8152,170.9978,9769.0
2022-06-14 12:45:00,196.52,197.09,196.41,197.06,55439.0,170.9109,171.4066,170.8152,171.3805,55439.0
2022-06-14 12:50:00,196.96,197.19,196.75,196.94,17551.0,171.2935,171.4936,171.1109,171.2761,17551.0
2022-06-14 12:55:00,196.98,197.35,196.9,197.15,11837.0,171.3109,171.6327,171.2414,171.4588,11837.0
2022-06-14 13:00:00,197.21,197.34,196.95,197.31,6716.0,171.511,171.624,171.2848,171.5979,6716.0
2022-06-14 13:05:00,197.27,197.47,197.15,197.35,13771.0,171.5631,171.7371,171.4588,171.6327,13771.0
2022-06-14 13:10:00,197.34,197.39,196.92,196.93,13082.0,171.624,171.6675,171.2587,171.2674,13082.0
2022-06-14 13:15:00,196.94,197.42,196.94,197.33,13736.0,171.2761,171.6936,171.2761,171.6153,13736.0
2022-06-14 13:20:00,197.32,197.55,197.12,197.29,28580.0,171.6066,171.8067,171.4327,171.5805,28580.0
2022-06-14 13:25:00,197.23,197.47,196.99,196.99,13486.0,171.5284,171.7371,171.3196,171.3196,13486.0
2022-06-14 13:30:00,196.88,197.1,196.62,196.62,12925.0,171.224,171.4153,170.9978,170.9978,12925.0
2022-06-14 13:35:00,196.67,196.67,196.39,196.46,10060.0,171.0413,171.0413,170.7978,170.8587,10060.0
2022-06-14 13:40:00,196.4,196.81,196.33,196.46,14173.0,170.8065,171.1631,170.7456,170.8587,14173.0
2022-06-14 13:45:00,196.59,196.89,196.58,196.89,10192.0,170.9718,171.2327,170.9631,171.2327,10192.0
2022-06-14 13:50:00,196.84,197.04,196.67,196.99,9799.0,171.1892,171.3631,171.0413,171.3196,9799.0
2022-06-14 13:55:00,197.0,197.64,196.9,197.64,15348.0,171.3283,171.8849,171.2414,171.8849,15348.0
2022-06-14 14:00:00,197.63,197.95,197.63,197.65,14145.0,171.8762,172.1545,171.8762,171.8936,14145.0
2022-06-14 14:05:00,197.68,198.32,197.67,198.31,9924.0,171.9197,172.4763,171.911,172.4676,9924.0
2022-06-14 14:10:00,198.23,198.3,197.38,197.65,10046.0,172.398,172.4589,171.6588,171.8936,10046.0
2022-06-14 14:15:00,197.65,197.84,197.62,197.75,7045.0,171.8936,172.0589,171.8675,171.9806,7045.0
2022-06-14 14:20:00,197.74,198.01,197.71,197.8,10630.0,171.9719,172.2067,171.9458,172.0241,10630.0
2022-06-14 14:25:00,197.82,197.88,197.66,197.8,9553.0,172.0415,172.0936,171.9023,172.0241,9553.0
2022-06-14 14:30:00,197.8,197.8,197.23,197.47,28985.0,172.0241,172.0241,171.5284,171.7371,28985.0
2022-06-14 14:35:00,197.56,197.71,197.41,197.68,6542.0,171.8153,171.9458,171.6849,171.9197,6542.0
2022-06-14 14:40:00,197.61,197.65,197.27,197.31,12240.0,171.8588,171.8936,171.5631,171.5979,12240.0
2022-06-14 14:45:00,197.35,197.38,196.89,196.91,12035.0,171.6327,171.6588,171.2327,171.2501,12035.0
2022-06-14 14:50:00,196.73,196.76,196.44,196.44,6272.0,171.0935,171.1196,170.8413,170.8413,6272.0
2022-06-14 14:55:00,196.39,196.62,196.23,196.32,12486.0,170.7978,170.9978,170.6587,170.7369,12486.0
2022-06-14 15:00:00,196.26,196.4,196.14,196.38,10169.0,170.6848,170.8065,170.5804,170.7891,10169.0
2022-06-14 15:05:00,196.38,196.38,195.83,195.84,9730.0,170.7891,170.7891,170.3108,170.3195,9730.0
2022-06-14 15:10:00,195.75,195.88,195.3,195.3,12340.0,170.2412,170.3543,169.8499,169.8499,12340.0
2022-06-14 15:15:00,195.25,195.63,195.17,195.6,17291.0,169.8064,170.1369,169.7368,170.1108,17291.0
2022-06-14 15:20:00,195.63,195.9,195.61,195.68,16198.0,170.1369,170.3717,170.1195,170.1803,16198.0
2022-06-14 15:25:00,195.68,196.22,195.64,195.92,18498.0,170.1803,170.65,170.1455,170.3891,18498.0
2022-06-14 15:30:00,195.89,196.3,195.84,196.21,18312.0,170.363,170.7195,170.3195,170.6413,18312.0
2022-06-14 15:35:00,196.23,196.83,196.15,196.65,17462.0,170.6587,171.1805,170.5891,171.0239,17462.0
2022-06-14 15:40:00,196.65,196.92,196.21,196.23,16345.0,171.0239,171.2587,170.6413,170.6587,16345.0
2022-06-14 15:45:00,196.22,196.84,196.18,196.84,25267.0,170.65,171.1892,170.6152,171.1892,25267.0
2022-06-14 15:50:00,196.89,196.95,195.99,196.14,44273.0,171.2327,171.2848,170.4499,170.5804,44273.0
2022-06-14 15:55:00,196.15,196.32,195.93,196.12,99502.0,170.5891,170.7369,170.3978,170.563,99502.0
2022-06-15 09:30:00,197.5,197.92,197.28,197.83,21920.0,171.7632,172.1284,171.5718,172.0502,21920.0
2022-06-15 09:35:00,197.96,197.98,197.46,197.64,7648.0,172.1632,172.1806,171.7284,171.8849,7648.0
2022-06-15 09:40:00,197.69,198.67,197.5,198.41,17810.0,171.9284,172.7807,171.7632,172.5546,17810.0
2022-06-15 09:45:00,198.49,199.5,198.39,199.31,5673.0,172.6242,173.5025,172.5372,173.3373,5673.0
2022-06-15 09:50:00,199.38,199.96,199.02,199.45,4299.0,173.3982,173.9026,173.0851,173.4591,4299.0
2022-06-15 09:55:00,199.6,199.81,199.32,199.39,4741.0,173.5895,173.7721,173.346,173.4069,4741.0
2022-06-15 10:00:00,199.4,199.73,199.32,199.42,3988.0,173.4156,173.7026,173.346,173.433,3988.0
2022-06-15 10:05:00,199.5,199.88,199.5,199.78,5201.0,173.5025,173.833,173.5025,173.7461,5201.0
2022-06-15 10:10:00,199.87,199.87,199.14,199.22,2304.0,173.8243,173.8243,173.1895,173.259,2304.0
2022-06-15 10:15:00,199.21,200.07,199.21,199.98,16122.0,173.2503,173.9983,173.2503,173.92,16122.0
2022-06-15 10:20:00,199.86,200.02,199.73,199.98,2955.0,173.8156,173.9548,173.7026,173.92,2955.0
2022-06-15 10:25:00,199.96,200.18,199.89,200.14,4849.0,173.9026,174.0939,173.8417,174.0591,4849.0
2022-06-15 10:30:00,200.28,200.28,199.91,200.13,3351.0,174.1809,174.1809,173.8591,174.0504,3351.0
2022-06-15 10:35:00,200.13,200.2,199.92,199.97,4601.0,174.0504,174.1113,173.8678,173.9113,4601.0
2022-06-15 10:40:00,199.99,199.99,199.42,199.43,4147.0,173.9287,173.9287,173.433,173.4417,4147.0
2022-06-15 10:45:00,199.46,200.01,199.45,199.55,5776.0,173.4678,173.9461,173.4591,173.546,5776.0
2022-06-15 10:50:00,199.49,199.54,198.9,198.9,2085.0,173.4938,173.5373,172.9807,172.9807,2085.0
2022-06-15 10:55:00,198.9,199.27,198.9,199.19,1747.0,172.9807,173.3025,172.9807,173.2329,1747.0
2022-06-15 11:00:00,199.08,199.16,198.6,198.7,3327.0,173.1373,173.2068,172.7198,172.8068,3327.0
2022-06-15 11:05:00,198.62,198.62,198.19,198.23,6377.0,172.7372,172.7372,172.3633,172.398,6377.0
2022-06-15 11:10:00,198.13,198.29,197.68,197.75,3243.0,172.3111,172.4502,171.9197,171.9806,3243.0
2022-06-15 11:15:00,197.68,198.03,197.68,197.87,6337.0,171.9197,172.2241,171.9197,172.085,6337.0
2022-06-15 11:20:00,197.92,197.99,197.57,197.86,3213.0,172.1284,172.1893,171.824,172.0763,3213.0
2022-06-15 11:25:00,197.84,197.96,197.8,197.82,4984.0,172.0589,172.1632,172.0241,172.0415,4984.0
2022-06-15 11:30:00,197.8,198.0,197.68,197.79,7045.0,172.0241,172.198,171.9197,172.0154,7045.0
2022-06-15 11:35:00,197.78,197.78,197.58,197.65,3302.0,172.0067,172.0067,171.8327,171.8936,3302.0
2022-06-15 11:40:00,197.52,197.62,197.28,197.42,5560.0,171.7806,171.8675,171.5718,171.6936,5560.0
2022-06-15 11:45:00,197.46,197.51,197.13,197.13,3217.0,171.7284,171.7719,171.4414,171.4414,3217.0
2022-06-15 11:50:00,197.17,197.5,197.17,197.41,3254.0,171.4762,171.7632,171.4762,171.6849,3254.0
2022-06-15 11:55:00,197.49,197.49,197.33,197.33,3036.0,171.7545,171.7545,171.6153,171.6153,3036.0
2022-06-15 12:00:00,197.35,197.5,197.33,197.39,4915.0,171.6327,171.7632,171.6153,171.6675,4915.0
2022-06-15 12:05:00,197.24,197.26,197.11,197.26,1695.0,171.537,171.5544,171.424,171.5544,1695.0
2022-06-15 12:10:00,197.3,197.55,197.28,197.53,3280.0,171.5892,171.8067,171.5718,171.7893,3280.0
2022-06-15 12:15:00,197.54,197.74,197.5,197.62,2378.0,171.798,171.9719,171.7632,171.8675,2378.0
2022-06-15 12:20:00,197.68,197.76,197.65,197.65,2102.0,171.9197,171.9893,171.8936,171.8936,2102.0
2022-06-15 12:25:00,197.72,197.78,197.62,197.7,2806.0,171.9545,172.0067,171.8675,171.9371,2806.0
2022-06-15 12:30:00,197.57,197.69,197.51,197.52,2424.0,171.824,171.9284,171.7719,171.7806,2424.0
2022-06-15 12:35:00,197.55,197.55,197.23,197.23,2265.0,171.8067,171.8067,171.5284,171.5284,2265.0
2022-06-15 12:40:00,197.23,197.29,196.89,196.91,4165.0,171.5284,171.5805,171.2327,171.2501,4165.0
2022-06-15 12:45:00,196.84,197.19,196.83,197.19,2179.0,171.1892,171.4936,171.1805,171.4936,2179.0
2022-06-15 12:50:00,197.21,197.28,197.03,197.14,2151.0,171.511,171.5718,171.3544,171.4501,2151.0
2022-06-15 12:55:00,197.08,197.2,196.99,197.06,4689.0,171.3979,171.5023,171.3196,171.3805,4689.0
2022-06-15 13:00:00,197.04,197.24,197.04,197.19,1092.0,171.3631,171.537,171.3631,171.4936,1092.0
2022-06-15 13:05:00,197.21,197.26,196.98,197.1,2944.0,171.511,171.5544,171.3109,171.4153,2944.0
2022-06-15 13:10:00,197.15,197.47,197.14,197.47,3422.0,171.4588,171.7371,171.4501,171.7371,3422.0
2022-06-15 13:15:00,197.42,197.45,197.2,197.43,3924.0,171.6936,171.7197,171.5023,171.7023,3924.0
2022-06-15 13:20:00,197.39,197.7,197.38,197.68,4323.0,171.6675,171.9371,171.6588,171.9197,4323.0
2022-06-15 13:25:00,197.73,198.09,197.73,198.09,1600.0,171.9632,172.2763,171.9632,172.2763,1600.0
2022-06-15 13:30:00,198.13,198.19,197.86,197.97,3008.0,172.3111,172.3633,172.0763,172.1719,3008.0
2022-06-15 13:35:00,198.0,198.08,197.85,197.85,1909.0,172.198,172.2676,172.0676,172.0676,1909.0
2022-06-15 13:40:00,197.96,198.24,197.96,198.21,6148.0,172.1632,172.4067,172.1632,172.3806,6148.0
2022-06-15 13:45:00,198.18,198.35,198.03,198.03,4690.0,172.3546,172.5024,172.2241,172.2241,4690.0
2022-06-15 13:50:00,197.99,198.66,197.86,198.56,8199.0,172.1893,172.772,172.0763,172.685,8199.0
2022-06-15 13:55:00,198.57,198.99,198.41,198.93,6758.0,172.6937,173.059,172.5546,173.0068,6758.0
2022-06-15 14:00:00,198.2,199.01,197.39,197.78,4289.0,172.3719,173.0764,171.6675,172.0067,4289.0
2022-06-15 14:05:00,198.08,198.27,197.37,197.93,9717.0,172.2676,172.4328,171.6501,172.1371,9717.0
2022-06-15 14:10:00,198.0,198.41,197.63,198.33,4584.0,172.198,172.5546,171.8762,172.485,4584.0
2022-06-15 14:15:00,198.35,198.94,198.12,198.76,5773.0,172.5024,173.0155,172.3024,172.859,5773.0
2022-06-15 14:20:00,198.98,198.98,197.9,198.04,7539.0,173.0503,173.0503,172.111,172.2328,7539.0
2022-06-15 14:25:00,198.18,198.49,197.99,197.99,3187.0,172.3546,172.6242,172.1893,172.1893,3187.0
2022-06-15 14:30:00,198.16,198.16,196.85,197.44,6572.0,172.3372,172.3372,171.1979,171.711,6572.0
2022-06-15 14:35:00,197.43,199.17,197.35,199.16,8507.0,171.7023,173.2155,171.6327,173.2068,8507.0
2022-06-15 14:40:00,198.9,200.66,198.82,200.55,11435.0,172.9807,174.5114,172.9112,174.4157,11435.0
2022-06-15 14:45:00,200.75,201.38,200.52,200.63,6706.0,174.5896,175.1376,174.3896,174.4853,6706.0
2022-06-15 14:50:00,200.65,201.19,199.65,199.99,8150.0,174.5027,174.9723,173.633,173.9287,8150.0
2022-06-15 14:55:00,200.14,200.37,199.71,200.14,8037.0,174.0591,174.2592,173.6852,174.0591,8037.0
2022-06-15 15:00:00,200.15,200.85,199.99,200.46,6947.0,174.0678,174.6766,173.9287,174.3374,6947.0
2022-06-15 15:05:00,200.4,200.76,200.21,200.44,9316.0,174.2853,174.5983,174.12,174.32,9316.0
2022-06-15 15:10:00,200.57,201.08,200.03,200.71,7949.0,174.4331,174.8766,173.9635,174.5549,7949.0
2022-06-15 15:15:00,200.47,200.7,200.17,200.66,9983.0,174.3461,174.5462,174.0852,174.5114,9983.0
2022-06-15 15:20:00,200.64,201.71,200.61,201.55,12530.0,174.494,175.4245,174.4679,175.2854,12530.0
2022-06-15 15:25:00,201.61,202.27,201.35,202.21,12676.0,175.3376,175.9116,175.1115,175.8594,12676.0
2022-06-15 15:30:00,202.2,203.05,201.95,203.05,22810.0,175.8507,176.5899,175.6333,176.5899,22810.0
2022-06-15 15:35:00,203.05,203.13,201.71,201.91,38430.0,176.5899,176.6595,175.4245,175.5985,38430.0
2022-06-15 15:40:00,201.83,201.95,201.57,201.7,46210.0,175.5289,175.6333,175.3028,175.4159,46210.0
2022-06-15 15:45:00,201.65,201.91,201.46,201.86,27342.0,175.3724,175.5985,175.2071,175.555,27342.0
2022-06-15 15:50:00,201.83,201.83,200.76,201.01,41913.0,175.5289,175.5289,174.5983,174.8158,41913.0
2022-06-15 15:55:00,201.04,201.27,200.7,200.81,70427.0,174.8419,175.0419,174.5462,174.6418,70427.0
2022-06-16 09:30:00,197.33,198.51,196.73,198.21,27366.0,171.6153,172.6416,171.0935,172.3806,27366.0
2022-06-16 09:35:00,197.87,199.19,197.52,198.17,11804.0,172.085,173.2329,171.7806,172.3459,11804.0
2022-06-16 09:40:00,198.41,199.25,198.15,199.25,6407.0,172.5546,173.2851,172.3285,173.2851,6407.0
2022-06-16 09:45:00,199.15,199.95,199.14,199.67,6457.0,173.1982,173.8939,173.1895,173.6504,6457.0
2022-06-16 09:50:00,199.49,199.59,199.0,199.13,4294.0,173.4938,173.5808,173.0677,173.1808,4294.0
2022-06-16 09:55:00,199.01,199.12,198.81,198.81,7552.0,173.0764,173.1721,172.9025,172.9025,7552.0
2022-06-16 10:00:00,198.68,199.37,198.51,198.88,8458.0,172.7894,173.3895,172.6416,172.9633,8458.0
2022-06-16 10:05:00,198.53,198.79,198.03,198.03,3660.0,172.6589,172.8851,172.2241,172.2241,3660.0
2022-06-16 10:10:00,198.14,198.5,198.09,198.46,2800.0,172.3198,172.6329,172.2763,172.5981,2800.0
2022-06-16 10:15:00,198.25,198.95,198.25,198.43,6536.0,172.4154,173.0242,172.4154,172.572,6536.0
2022-06-16 10:20:00,198.42,199.46,198.42,199.37,3094.0,172.5633,173.4678,172.5633,173.3895,3094.0
2022-06-16 10:25:00,199.38,199.6,199.32,199.45,4000.0,173.3982,173.5895,173.346,173.4591,4000.0
2022-06-16 10:30:00,199.47,199.95,199.13,199.74,5100.0,173.4765,173.8939,173.1808,173.7113,5100.0
2022-06-16 10:35:00,199.74,200.09,199.63,199.74,10216.0,173.7113,174.0157,173.6156,173.7113,10216.0
2022-06-16 10:40:00,199.75,199.85,199.07,199.08,8322.0,173.72,173.8069,173.1286,173.1373,8322.0
2022-06-16 10:45:00,199.08,199.32,198.93,198.93,4146.0,173.1373,173.346,173.0068,173.0068,4146.0
2022-06-16 10:50:00,198.78,199.18,198.77,199.18,8303.0,172.8764,173.2242,172.8677,173.2242,8303.0
2022-06-16 10:55:00,199.13,199.23,198.88,199.1,52632.0,173.1808,173.2677,172.9633,173.1547,52632.0
2022-06-16 11:00:00,199.21,199.71,199.21,199.44,15873.0,173.2503,173.6852,173.2503,173.4504,15873.0
2022-06-16 11:05:00,199.33,199.5,199.19,199.46,31541.0,173.3547,173.5025,173.2329,173.4678,31541.0
2022-06-16 11:10:00,199.55,199.81,199.44,199.81,16468.0,173.546,173.7721,173.4504,173.7721,16468.0
2022-06-16 11:15:00,199.9,200.27,199.9,200.06,5920.0,173.8504,174.1722,173.8504,173.9896,5920.0
2022-06-16 11:20:00,200.08,201.18,200.08,200.93,15136.0,174.007,174.9636,174.007,174.7462,15136.0
2022-06-16 11:25:00,200.89,201.92,200.85,201.81,13355.0,174.7114,175.6072,174.6766,175.5115,13355.0
2022-06-16 11:30:00,201.91,201.95,201.52,201.59,13912.0,175.5985,175.6333,175.2593,175.3202,13912.0
2022-06-16 11:35:00,201.68,202.14,201.49,202.13,10392.0,175.3985,175.7985,175.2332,175.7898,10392.0
2022-06-16 11:40:00,202.11,202.11,201.73,202.03,9554.0,175.7724,175.7724,175.4419,175.7028,9554.0
2022-06-16 11:45:00,201.95,202.03,201.81,201.9,6973.0,175.6333,175.7028,175.5115,175.5898,6973.0
2022-06-16 11:50:00,201.86,201.95,201.62,201.62,6062.0,175.555,175.6333,175.3463,175.3463,6062.0
2022-06-16 11:55:00,201.56,202.19,201.53,202.19,8841.0,175.2941,175.842,175.268,175.842,8841.0
2022-06-16 12:00:00,202.31,202.4,201.98,202.18,4921.0,175.9464,176.0246,175.6594,175.8333,4921.0
2022-06-16 12:05:00,202.25,202.43,202.04,202.06,5837.0,175.8942,176.0507,175.7115,175.7289,5837.0
2022-06-16 12:10:00,202.02,202.09,201.82,201.82,2935.0,175.6942,175.755,175.5202,175.5202,2935.0
2022-06-16 12:15:00,201.75,202.27,201.75,201.99,4500.0,175.4593,175.9116,175.4593,175.6681,4500.0
2022-06-16 12:20:00,201.89,202.51,201.85,202.41,9530.0,175.5811,176.1203,175.5463,176.0333,9530.0
2022-06-16 12:25:00,202.33,202.81,202.23,202.81,4785.0,175.9638,176.3812,175.8768,176.3812,4785.0
2022-06-16 12:30:00,202.75,203.23,202.54,203.03,14491.0,176.329,176.7465,176.1464,176.5725,14491.0
2022-06-16 12:35:00,202.97,202.97,202.66,202.83,4534.0,176.5204,176.5204,176.2508,176.3986,4534.0
2022-06-16 12:40:00,202.76,203.04,202.61,202.88,7942.0,176.3377,176.5812,176.2073,176.4421,7942.0
2022-06-16 12:45:00,202.96,203.1,202.78,203.0,4412.0,176.5117,176.6334,176.3551,176.5464,4412.0
2022-06-16 12:50:00,203.03,203.15,202.9,202.93,8007.0,176.5725,176.6769,176.4595,176.4856,8007.0
2022-06-16 12:55:00,202.97,203.02,202.75,203.02,6727.0,176.5204,176.5638,176.329,176.5638,6727.0
2022-06-16 13:00:00,203.0,203.58,202.97,203.33,20951.0,176.5464,177.0509,176.5204,176.8334,20951.0
2022-06-16 13:05:00,203.4,203.95,203.36,203.72,22552.0,176.8943,177.3726,176.8595,177.1726,22552.0
2022-06-16 13:10:00,203.61,203.61,203.27,203.33,9055.0,177.077,177.077,176.7813,176.8334,9055.0
2022-06-16 13:15:00,203.31,203.56,203.22,203.35,7715.0,176.816,177.0335,176.7378,176.8508,7715.0
2022-06-16 13:20:00,203.44,203.5,203.21,203.37,18277.0,176.9291,176.9813,176.7291,176.8682,18277.0
2022-06-16 13:25:00,203.28,203.95,203.25,203.6,13857.0,176.79,177.3726,176.7639,177.0683,13857.0
2022-06-16 13:30:00,203.58,203.79,203.4,203.47,6815.0,177.0509,177.2335,176.8943,176.9552,6815.0
2022-06-16 13:35:00,203.44,203.68,203.28,203.53,7886.0,176.9291,177.1378,176.79,177.0074,7886.0
2022-06-16 13:40:00,203.53,203.63,203.31,203.48,9542.0,177.0074,177.0943,176.816,176.9639,9542.0
2022-06-16 13:45:00,203.48,203.81,203.41,203.81,12070.0,176.9639,177.2509,176.903,177.2509,12070.0
2022-06-16 13:50:00,203.84,203.98,203.63,203.87,13763.0,177.277,177.3987,177.0943,177.3031,13763.0
2022-06-16 13:55:00,203.82,203.95,203.45,203.52,10864.0,177.2596,177.3726,176.9378,176.9987,10864.0
2022-06-16 14:00:00,203.6,203.83,203.56,203.68,15739.0,177.0683,177.2683,177.0335,177.1378,15739.0
2022-06-16 14:05:00,203.66,203.73,203.49,203.62,40337.0,177.1204,177.1813,176.9726,177.0857,40337.0
2022-06-16 14:10:00,203.63,203.79,203.51,203.7,15336.0,177.0943,177.2335,176.99,177.1552,15336.0
2022-06-16 14:15:00,203.7,203.88,203.67,203.76,14864.0,177.1552,177.3118,177.1291,177.2074,14864.0
2022-06-16 14:20:00,203.74,204.01,203.73,203.79,7712.0,177.19,177.4248,177.1813,177.2335,7712.0
2022-06-16 14:25:00,203.81,203.91,203.68,203.82,8352.0,177.2509,177.3379,177.1378,177.2596,8352.0
2022-06-16 14:30:00,203.81,203.91,203.68,203.83,16629.0,177.2509,177.3379,177.1378,177.2683,16629.0
2022-06-16 14:35:00,203.83,204.0,203.68,203.84,9152.0,177.2683,177.4161,177.1378,177.277,9152.0
2022-06-16 14:40:00,203.96,204.3,203.82,203.97,30789.0,177.3813,177.677,177.2596,177.39,30789.0
2022-06-16 14:45:00,203.97,204.04,203.24,203.34,15805.0,177.39,177.4509,176.7552,176.8421,15805.0
2022-06-16 14:50:00,203.36,203.73,203.36,203.56,17666.0,176.8595,177.1813,176.8595,177.0335,17666.0
2022-06-16 14:55:00,203.5,204.01,203.5,204.01,16940.0,176.9813,177.4248,176.9813,177.4248,16940.0
2022-06-16 15:00:00,203.97,204.39,203.93,204.11,11216.0,177.39,177.7553,177.3553,177.5118,11216.0
2022-06-16 15:05:00,204.05,204.59,203.86,204.48,18781.0,177.4596,177.9292,177.2944,177.8336,18781.0
2022-06-16 15:10:00,204.72,204.97,204.3,204.53,11545.0,178.0423,178.2597,177.677,177.8771,11545.0
2022-06-16 15:15:00,204.53,204.53,204.11,204.4,13513.0,177.8771,177.8771,177.5118,177.764,13513.0
2022-06-16 15:20:00,204.57,204.83,204.44,204.7,16477.0,177.9119,178.138,177.7988,178.0249,16477.0
2022-06-16 15:25:00,204.74,204.95,204.64,204.72,20605.0,178.0597,178.2423,177.9727,178.0423,20605.0
2022-06-16 15:30:00,204.67,204.7,203.98,203.99,26701.0,177.9988,178.0249,177.3987,177.4074,26701.0
2022-06-16 15:35:00,203.96,204.19,203.83,204.0,26518.0,177.3813,177.5814,177.2683,177.4161,26518.0
2022-06-16 15:40:00,204.03,204.48,203.69,203.73,19855.0,177.4422,177.8336,177.1465,177.1813,19855.0
2022-06-16 15:45:00,203.67,203.73,203.11,203.27,30628.0,177.1291,177.1813,176.6421,176.7813,30628.0
2022-06-16 15:50:00,203.32,203.43,202.89,203.16,58823.0,176.8247,176.9204,176.4508,176.6856,58823.0
2022-06-16 15:55:00,203.15,203.31,202.98,203.28,133818.0,176.6769,176.816,176.5291,176.79,133818.0
2022-06-17 09:30:00,202.73,203.25,200.88,201.35,331928.0,176.3116,176.7639,174.7027,175.1115,331928.0
2022-06-17 09:35:00,201.36,201.74,200.59,201.63,17873.0,175.1202,175.4506,174.4505,175.355,17873.0
2022-06-17 09:40:00,201.46,202.46,201.46,202.37,15874.0,175.2071,176.0768,175.2071,175.9985,15874.0
2022-06-17 09:45:00,202.24,202.33,201.84,202.26,13049.0,175.8855,175.9638,175.5376,175.9029,13049.0
2022-06-17 09:50:00,202.32,202.62,202.13,202.59,14138.0,175.9551,176.216,175.7898,176.1899,14138.0
2022-06-17 09:55:00,202.74,203.04,202.44,202.76,17219.0,176.3203,176.5812,176.0594,176.3377,17219.0
2022-06-17 10:00:00,202.76,202.82,202.26,202.61,16674.0,176.3377,176.3899,175.9029,176.2073,16674.0
2022-06-17 10:05:00,202.62,202.78,202.24,202.58,13770.0,176.216,176.3551,175.8855,176.1812,13770.0
2022-06-17 10:10:00,202.59,202.82,202.48,202.8,10899.0,176.1899,176.3899,176.0942,176.3725,10899.0
2022-06-17 10:15:00,202.8,202.85,202.42,202.63,11028.0,176.3725,176.416,176.042,176.2247,11028.0
2022-06-17 10:20:00,202.68,202.75,202.09,202.51,12287.0,176.2681,176.329,175.755,176.1203,12287.0
2022-06-17 10:25:00,202.5,202.5,202.02,202.43,14776.0,176.1116,176.1116,175.6942,176.0507,14776.0
2022-06-17 10:30:00,202.53,202.74,201.64,201.79,20458.0,176.1377,176.3203,175.3637,175.4941,20458.0
2022-06-17 10:35:00,201.79,201.79,200.6,200.69,9374.0,175.4941,175.4941,174.4592,174.5375,9374.0
2022-06-17 10:40:00,200.67,200.71,199.9,200.12,4759.0,174.5201,174.5549,173.8504,174.0417,4759.0
2022-06-17 10:45:00,200.18,200.18,198.72,199.14,5659.0,174.0939,174.0939,172.8242,173.1895,5659.0
2022-06-17 10:50:00,198.85,199.32,198.83,199.08,7735.0,172.9372,173.346,172.9199,173.1373,7735.0
2022-06-17 10:55:00,199.17,199.4,198.86,199.01,11057.0,173.2155,173.4156,172.9459,173.0764,11057.0
2022-06-17 11:00:00,198.77,199.35,198.49,199.31,9505.0,172.8677,173.3721,172.6242,173.3373,9505.0
2022-06-17 11:05:00,199.14,199.81,198.98,199.81,6365.0,173.1895,173.7721,173.0503,173.7721,6365.0
2022-06-17 11:10:00,199.61,199.91,199.43,199.7,7614.0,173.5982,173.8591,173.4417,173.6765,7614.0
2022-06-17 11:15:00,199.75,200.21,199.55,200.16,4824.0,173.72,174.12,173.546,174.0765,4824.0
2022-06-17 11:20:00,200.13,200.13,199.41,199.42,4551.0,174.0504,174.0504,173.4243,173.433,4551.0
2022-06-17 11:25:00,199.39,199.72,198.92,199.41,8972.0,173.4069,173.6939,172.9981,173.4243,8972.0
2022-06-17 11:30:00,199.41,199.45,198.99,199.02,11693.0,173.4243,173.4591,173.059,173.0851,11693.0
2022-06-17 11:35:00,198.95,199.04,198.53,198.71,4176.0,173.0242,173.1025,172.6589,172.8155,4176.0
2022-06-17 11:40:00,198.75,199.17,198.34,198.39,9355.0,172.8503,173.2155,172.4937,172.5372,9355.0
2022-06-17 11:45:00,198.31,198.88,198.29,198.84,10159.0,172.4676,172.9633,172.4502,172.9285,10159.0
2022-06-17 11:50:00,198.83,199.0,198.51,198.73,38626.0,172.9199,173.0677,172.6416,172.8329,38626.0
2022-06-17 11:55:00,198.73,199.03,198.61,198.72,6822.0,172.8329,173.0938,172.7285,172.8242,6822.0
2022-06-17 12:00:00,198.7,198.83,198.54,198.7,40377.0,172.8068,172.9199,172.6676,172.8068,40377.0
2022-06-17 12:05:00,198.67,198.7,198.34,198.51,7086.0,172.7807,172.8068,172.4937,172.6416,7086.0
2022-06-17 12:10:00,198.48,198.53,198.03,198.53,5327.0,172.6155,172.6589,172.2241,172.6589,5327.0
2022-06-17 12:15:00,198.54,198.82,198.06,198.29,6974.0,172.6676,172.9112,172.2502,172.4502,6974.0
2022-06-17 12:20:00,198.3,198.45,198.08,198.43,7089.0,172.4589,172.5894,172.2676,172.572,7089.0
2022-06-17 12:25:00,198.44,198.7,198.29,198.61,9582.0,172.5807,172.8068,172.4502,172.7285,9582.0
2022-06-17 12:30:00,198.61,198.68,198.08,198.13,5300.0,172.7285,172.7894,172.2676,172.3111,5300.0
2022-06-17 12:35:00,198.1,198.19,197.93,198.12,11314.0,172.285,172.3633,172.1371,172.3024,11314.0
2022-06-17 12:40:00,198.23,198.23,197.7,198.16,7391.0,172.398,172.398,171.9371,172.3372,7391.0
2022-06-17 12:45:00,198.17,198.17,197.61,197.78,16613.0,172.3459,172.3459,171.8588,172.0067,16613.0
2022-06-17 12:50:00,197.79,197.83,197.12,197.17,4407.0,172.0154,172.0502,171.4327,171.4762,4407.0
2022-06-17 12:55:00,197.17,197.61,197.16,197.61,5903.0,171.4762,171.8588,171.4675,171.8588,5903.0
2022-06-17 13:00:00,197.63,198.29,197.54,198.29,18341.0,171.8762,172.4502,171.798,172.4502,18341.0
2022-06-17 13:05:00,198.27,198.73,197.98,198.64,26231.0,172.4328,172.8329,172.1806,172.7546,26231.0
2022-06-17 13:10:00,198.58,198.83,198.47,198.54,48502.0,172.7024,172.9199,172.6068,172.6676,48502.0
2022-06-17 13:15:00,198.53,198.59,198.33,198.45,11405.0,172.6589,172.7111,172.485,172.5894,11405.0
2022-06-17 13:20:00,198.47,198.47,198.11,198.14,7812.0,172.6068,172.6068,172.2937,172.3198,7812.0
2022-06-17 13:25:00,198.25,198.25,197.8,197.8,4827.0,172.4154,172.4154,172.0241,172.0241,4827.0
2022-06-17 13:30:00,197.87,198.42,197.7,198.28,7711.0,172.085,172.5633,171.9371,172.4415,7711.0
2022-06-17 13:35:00,198.3,198.7,198.29,198.58,7533.0,172.4589,172.8068,172.4502,172.7024,7533.0
2022-06-17 13:40:00,198.61,198.86,198.59,198.77,4177.0,172.7285,172.9459,172.7111,172.8677,4177.0
2022-06-17 13:45:00,198.78,198.78,198.33,198.55,4769.0,172.8764,172.8764,172.485,172.6763,4769.0
2022-06-17 13:50:00,198.76,198.83,198.55,198.65,4430.0,172.859,172.9199,172.6763,172.7633,4430.0
2022-06-17 13:55:00,198.68,198.82,198.32,198.43,4808.0,172.7894,172.9112,172.4763,172.572,4808.0
2022-06-17 14:00:00,198.56,198.81,198.33,198.42,6100.0,172.685,172.9025,172.485,172.5633,6100.0
2022-06-17 14:05:00,198.54,198.61,198.2,198.4,7911.0,172.6676,172.7285,172.3719,172.5459,7911.0
2022-06-17 14:10:00,198.44,198.84,198.42,198.84,6433.0,172.5807,172.9285,172.5633,172.9285,6433.0
2022-06-17 14:15:00,198.86,198.99,198.76,198.88,6555.0,172.9459,173.059,172.859,172.9633,6555.0
2022-06-17 14:20:00,198.96,199.14,198.81,198.82,4292.0,173.0329,173.1895,172.9025,172.9112,4292.0
2022-06-17 14:25:00,198.84,198.84,198.21,198.22,7213.0,172.9285,172.9285,172.3806,172.3893,7213.0
2022-06-17 14:30:00,198.15,198.46,198.02,198.46,13728.0,172.3285,172.5981,172.2154,172.5981,13728.0
2022-06-17 14:35:00,198.5,199.0,198.49,199.0,3726.0,172.6329,173.0677,172.6242,173.0677,3726.0
2022-06-17 14:40:00,199.21,199.67,199.01,199.41,11630.0,173.2503,173.6504,173.0764,173.4243,11630.0
2022-06-17 14:45:00,199.34,199.66,199.32,199.46,16362.0,173.3634,173.6417,173.346,173.4678,16362.0
2022-06-17 14:50:00,199.37,199.53,199.1,199.5,12393.0,173.3895,173.5286,173.1547,173.5025,12393.0
2022-06-17 14:55:00,199.54,199.66,199.29,199.5,11617.0,173.5373,173.6417,173.3199,173.5025,11617.0
2022-06-17 15:00:00,199.58,199.75,199.41,199.47,10717.0,173.5721,173.72,173.4243,173.4765,10717.0
2022-06-17 15:05:00,199.43,199.65,199.13,199.13,30022.0,173.4417,173.633,173.1808,173.1808,30022.0
2022-06-17 15:10:00,199.05,199.05,198.42,198.68,18204.0,173.1112,173.1112,172.5633,172.7894,18204.0
2022-06-17 15:15:00,198.63,199.25,198.45,199.08,13731.0,172.7459,173.2851,172.5894,173.1373,13731.0
2022-06-17 15:20:00,199.13,199.78,199.07,199.7,17701.0,173.1808,173.7461,173.1286,173.6765,17701.0
2022-06-17 15:25:00,199.69,200.03,199.56,200.03,16178.0,173.6678,173.9635,173.5547,173.9635,16178.0
2022-06-17 15:30:00,200.02,200.18,199.76,200.03,22934.0,173.9548,174.0939,173.7287,173.9635,22934.0
2022-06-17 15:35:00,200.11,200.38,199.99,200.26,27401.0,174.033,174.2679,173.9287,174.1635,27401.0
2022-06-17 15:40:00,200.24,200.6,200.19,200.55,66810.0,174.1461,174.4592,174.1026,174.4157,66810.0
2022-06-17 15:45:00,200.55,200.65,200.43,200.55,71017.0,174.4157,174.5027,174.3113,174.4157,71017.0
2022-06-17 15:50:00,200.5,201.4,200.41,200.73,114076.0,174.3722,175.1549,174.294,174.5723,114076.0
2022-06-17 15:55:00,200.58,200.98,200.49,200.54,240159.0,174.4418,174.7897,174.3635,174.407,240159.0
2022-06-21 09:30:00,202.82,204.02,202.47,203.0,39632.0,176.3899,177.4335,176.0855,176.5464,39632.0
2022-06-21 09:35:00,203.03,203.4,201.78,202.44,25327.0,176.5725,176.8943,175.4854,176.0594,25327.0
2022-06-21 09:40:00,202.6,202.86,201.9,202.68,18344.0,176.1986,176.4247,175.5898,176.2681,18344.0
2022-06-21 09:45:00,202.83,203.17,202.53,202.65,8393.0,176.3986,176.6943,176.1377,176.2421,8393.0
2022-06-21 09:50:00,202.73,203.44,202.45,203.1,15928.0,176.3116,176.9291,176.0681,176.6334,15928.0
2022-06-21 09:55:00,203.07,204.16,203.07,203.77,44733.0,176.6073,177.5553,176.6073,177.2161,44733.0
2022-06-21 10:00:00,204.06,204.07,203.33,203.89,18080.0,177.4683,177.477,176.8334,177.3205,18080.0
2022-06-21 10:05:00,203.82,205.39,203.82,205.13,14974.0,177.2596,178.625,177.2596,178.3989,14974.0
2022-06-21 10:10:00,205.2,205.31,204.42,204.71,8484.0,178.4598,178.5554,177.7814,178.0336,8484.0
2022-06-21 10:15:00,204.84,204.84,204.08,204.37,5299.0,178.1467,178.1467,177.4857,177.7379,5299.0
2022-06-21 10:20:00,204.39,205.06,204.27,204.98,22233.0,177.7553,178.338,177.6509,178.2684,22233.0
2022-06-21 10:25:00,204.87,204.87,204.42,204.61,16629.0,178.1728,178.1728,177.7814,177.9466,16629.0
2022-06-21 10:30:00,204.68,205.58,204.49,205.2,14610.0,178.0075,178.7902,177.8423,178.4598,14610.0
2022-06-21 10:35:00,205.07,205.47,205.04,205.27,5420.0,178.3467,178.6946,178.3206,178.5206,5420.0
2022-06-21 10:40:00,205.37,205.37,204.91,205.16,11964.0,178.6076,178.6076,178.2075,178.425,11964.0
2022-06-21 10:45:00,205.18,205.28,204.81,205.2,7080.0,178.4424,178.5293,178.1206,178.4598,7080.0
2022-06-21 10:50:00,205.23,205.45,205.05,205.19,9465.0,178.4858,178.6772,178.3293,178.4511,9465.0
2022-06-21 10:55:00,205.18,205.45,205.17,205.39,5857.0,178.4424,178.6772,178.4337,178.625,5857.0
2022-06-21 11:00:00,205.49,205.7,205.45,205.7,7896.0,178.712,178.8946,178.6772,178.8946,7896.0
2022-06-21 11:05:00,205.7,205.87,205.61,205.7,6146.0,178.8946,179.0424,178.8163,178.8946,6146.0
2022-06-21 11:10:00,205.75,205.75,205.17,205.34,11537.0,178.9381,178.9381,178.4337,178.5815,11537.0
2022-06-21 11:15:00,205.24,205.36,204.87,205.03,6646.0,178.4945,178.5989,178.1728,178.3119,6646.0
2022-06-21 11:20:00,205.04,205.34,204.8,204.8,4433.0,178.3206,178.5815,178.1119,178.1119,4433.0
2022-06-21 11:25:00,204.82,205.03,204.66,205.03,3648.0,178.1293,178.3119,177.9901,178.3119,3648.0
2022-06-21 11:30:00,205.05,205.35,204.95,205.35,6128.0,178.3293,178.5902,178.2423,178.5902,6128.0
2022-06-21 11:35:00,205.33,205.41,205.16,205.27,6754.0,178.5728,178.6424,178.425,178.5206,6754.0
2022-06-21 11:40:00,205.38,205.79,205.32,205.74,5527.0,178.6163,178.9729,178.5641,178.9294,5527.0
2022-06-21 11:45:00,205.63,205.7,205.35,205.7,6038.0,178.8337,178.8946,178.5902,178.8946,6038.0
2022-06-21 11:50:00,205.77,206.02,205.67,205.94,10757.0,178.9555,179.1729,178.8685,179.1033,10757.0
2022-06-21 11:55:00,205.91,206.05,205.69,205.69,5018.0,179.0772,179.199,178.8859,178.8859,5018.0
2022-06-21 12:00:00,205.69,206.01,205.66,205.71,4131.0,178.8859,179.1642,178.8598,178.9033,4131.0
2022-06-21 12:05:00,205.69,205.86,205.56,205.63,2644.0,178.8859,179.0337,178.7728,178.8337,2644.0
2022-06-21 12:10:00,205.7,205.82,205.59,205.6,2410.0,178.8946,178.999,178.7989,178.8076,2410.0
2022-06-21 12:15:00,205.67,206.02,205.67,206.02,4307.0,178.8685,179.1729,178.8685,179.1729,4307.0
2022-06-21 12:20:00,206.02,206.14,205.79,205.91,3763.0,179.1729,179.2773,178.9729,179.0772,3763.0
2022-06-21 12:25:00,205.98,206.04,205.89,205.99,7441.0,179.1381,179.1903,179.0598,179.1468,7441.0
2022-06-21 12:30:00,205.99,206.11,205.91,206.06,3225.0,179.1468,179.2512,179.0772,179.2077,3225.0
2022-06-21 12:35:00,206.09,206.33,206.09,206.33,4748.0,179.2338,179.4425,179.2338,179.4425,4748.0
2022-06-21 12:40:00,206.33,206.66,206.3,206.65,2298.0,179.4425,179.7295,179.4164,179.7208,2298.0
2022-06-21 12:45:00,206.57,206.57,206.41,206.56,4278.0,179.6512,179.6512,179.5121,179.6425,4278.0
2022-06-21 12:50:00,206.61,206.64,206.49,206.58,3439.0,179.686,179.7121,179.5817,179.6599,3439.0
2022-06-21 12:55:00,206.54,206.75,206.54,206.68,3337.0,179.6251,179.8078,179.6251,179.7469,3337.0
2022-06-21 13:00:00,206.64,206.8,206.62,206.8,2036.0,179.7121,179.8513,179.6947,179.8513,2036.0
2022-06-21 13:05:00,206.78,207.07,206.71,207.01,10550.0,179.8339,180.0861,179.773,180.0339,10550.0
2022-06-21 13:10:00,207.03,207.03,206.69,206.86,4494.0,180.0513,180.0513,179.7556,179.9034,4494.0
2022-06-21 13:15:00,206.81,206.94,206.81,206.83,1894.0,179.86,179.973,179.86,179.8773,1894.0
2022-06-21 13:20:00,206.87,206.87,206.65,206.68,3421.0,179.9121,179.9121,179.7208,179.7469,3421.0
2022-06-21 13:25:00,206.63,206.67,206.41,206.42,1276.0,179.7034,179.7382,179.5121,179.5208,1276.0
2022-06-21 13:30:00,206.47,206.78,206.31,206.68,4400.0,179.5643,179.8339,179.4251,179.7469,4400.0
2022-06-21 13:35:00,206.61,206.86,206.58,206.86,3610.0,179.686,179.9034,179.6599,179.9034,3610.0
2022-06-21 13:40:00,206.86,207.34,206.83,207.34,20798.0,179.9034,180.3209,179.8773,180.3209,20798.0
2022-06-21 13:45:00,207.26,207.35,207.01,207.31,5881.0,180.2513,180.3296,180.0339,180.2948,5881.0
2022-06-21 13:50:00,207.26,207.42,207.18,207.4,11192.0,180.2513,180.3905,180.1817,180.3731,11192.0
2022-06-21 13:55:00,207.38,207.38,207.28,207.34,13393.0,180.3557,180.3557,180.2687,180.3209,13393.0
2022-06-21 14:00:00,207.34,207.47,207.21,207.36,8463.0,180.3209,180.4339,180.2078,180.3383,8463.0
2022-06-21 14:05:00,207.42,208.0,207.42,207.98,7111.0,180.3905,180.8949,180.3905,180.8775,7111.0
2022-06-21 14:10:00,208.0,208.07,207.73,207.73,27835.0,180.8949,180.9558,180.6601,180.6601,27835.0
2022-06-21 14:15:00,207.85,208.29,207.79,208.19,15472.0,180.7644,181.1471,180.7122,181.0601,15472.0
2022-06-21 14:20:00,208.15,208.25,207.9,208.22,9500.0,181.0253,181.1123,180.8079,181.0862,9500.0
2022-06-21 14:25:00,208.29,208.6,208.17,208.54,9287.0,181.1471,181.4167,181.0427,181.3645,9287.0
2022-06-21 14:30:00,208.57,208.65,208.44,208.5,6243.0,181.3906,181.4602,181.2775,181.3297,6243.0
2022-06-21 14:35:00,208.48,208.53,208.22,208.28,7511.0,181.3123,181.3558,181.0862,181.1384,7511.0
2022-06-21 14:40:00,208.31,208.66,208.31,208.61,5741.0,181.1645,181.4689,181.1645,181.4254,5741.0
2022-06-21 14:45:00,208.46,208.46,208.16,208.16,6590.0,181.2949,181.2949,181.034,181.034,6590.0
2022-06-21 14:50:00,208.16,208.49,208.16,208.43,5697.0,181.034,181.321,181.034,181.2688,5697.0
2022-06-21 14:55:00,208.38,208.44,208.23,208.39,14909.0,181.2254,181.2775,181.0949,181.2341,14909.0
2022-06-21 15:00:00,208.41,208.51,208.26,208.42,9418.0,181.2515,181.3384,181.121,181.2601,9418.0
2022-06-21 15:05:00,208.33,208.38,208.23,208.28,4942.0,181.1819,181.2254,181.0949,181.1384,4942.0
2022-06-21 15:10:00,208.27,208.61,208.24,208.32,7934.0,181.1297,181.4254,181.1036,181.1732,7934.0
2022-06-21 15:15:00,208.32,208.34,207.94,208.06,17596.0,181.1732,181.1906,180.8427,180.9471,17596.0
2022-06-21 15:20:00,208.15,208.48,208.11,208.44,5357.0,181.0253,181.3123,180.9905,181.2775,5357.0
2022-06-21 15:25:00,208.46,208.74,208.36,208.69,8520.0,181.2949,181.5384,181.208,181.495,8520.0
2022-06-21 15:30:00,208.69,208.95,208.69,208.9,13336.0,181.495,181.7211,181.495,181.6776,13336.0
2022-06-21 15:35:00,208.92,208.92,208.26,208.45,27004.0,181.695,181.695,181.121,181.2862,27004.0
2022-06-21 15:40:00,208.45,208.78,208.43,208.71,26391.0,181.2862,181.5732,181.2688,181.5124,26391.0
2022-06-21 15:45:00,208.74,208.94,208.62,208.94,24014.0,181.5384,181.7124,181.4341,181.7124,24014.0
2022-06-21 15:50:00,209.0,209.3,208.86,209.08,58441.0,181.7646,182.0255,181.6428,181.8341,58441.0
2022-06-21 15:55:00,209.02,209.07,207.79,208.5,104566.0,181.782,181.8254,180.7122,181.3297,104566.0
2022-06-22 09:30:00,206.6,208.47,205.39,207.48,48961.0,179.6773,181.3036,178.625,180.4426,48961.0
2022-06-22 09:35:00,207.54,207.9,207.05,207.9,17391.0,180.4948,180.8079,180.0687,180.8079,17391.0
2022-06-22 09:40:00,207.97,208.54,207.73,207.8,8625.0,180.8688,181.3645,180.6601,180.7209,8625.0
2022-06-22 09:45:00,207.79,208.25,207.7,207.72,7250.0,180.7122,181.1123,180.634,180.6514,7250.0
2022-06-22 09:50:00,207.82,208.24,207.56,208.16,6641.0,180.7383,181.1036,180.5122,181.034,6641.0
2022-06-22 09:55:00,208.49,208.64,207.95,208.0,5487.0,181.321,181.4515,180.8514,180.8949,5487.0
2022-06-22 10:00:00,207.92,208.25,207.62,208.15,9769.0,180.8253,181.1123,180.5644,181.0253,9769.0
2022-06-22 10:05:00,208.18,208.63,207.91,208.63,11909.0,181.0514,181.4428,180.8166,181.4428,11909.0
2022-06-22 10:10:00,208.46,208.62,208.1,208.62,6533.0,181.2949,181.4341,180.9818,181.4341,6533.0
2022-06-22 10:15:00,208.55,208.99,207.98,208.99,21483.0,181.3732,181.7559,180.8775,181.7559,21483.0
2022-06-22 10:20:00,209.08,209.25,208.58,209.25,9729.0,181.8341,181.982,181.3993,181.982,9729.0
2022-06-22 10:25:00,209.2,209.55,209.2,209.37,3154.0,181.9385,182.2429,181.9385,182.0864,3154.0
2022-06-22 10:30:00,209.24,209.53,209.1,209.32,5506.0,181.9733,182.2255,181.8515,182.0429,5506.0
2022-06-22 10:35:00,209.31,210.0,208.98,209.97,7761.0,182.0342,182.6343,181.7472,182.6082,7761.0
2022-06-22 10:40:00,210.07,210.07,209.44,209.54,5651.0,182.6951,182.6951,182.1472,182.2342,5651.0
2022-06-22 10:45:00,209.62,209.93,209.38,209.86,4069.0,182.3038,182.5734,182.095,182.5125,4069.0
2022-06-22 10:50:00,209.93,210.3,209.89,210.3,6364.0,182.5734,182.8952,182.5386,182.8952,6364.0
2022-06-22 10:55:00,210.33,210.58,210.15,210.25,6663.0,182.9213,183.1387,182.7647,182.8517,6663.0
2022-06-22 11:00:00,210.44,210.44,209.71,209.84,11745.0,183.0169,183.0169,182.382,182.4951,11745.0
2022-06-22 11:05:00,210.0,210.0,209.59,209.71,2420.0,182.6343,182.6343,182.2777,182.382,2420.0
2022-06-22 11:10:00,209.85,210.08,209.72,209.85,3700.0,182.5038,182.7038,182.3907,182.5038,3700.0
2022-06-22 11:15:00,209.9,210.5,209.79,210.42,5285.0,182.5473,183.0691,182.4516,182.9995,5285.0
2022-06-22 11:20:00,210.29,210.49,210.04,210.32,3185.0,182.8865,183.0604,182.669,182.9126,3185.0
2022-06-22 11:25:00,210.26,210.37,209.82,209.9,4558.0,182.8604,182.956,182.4777,182.5473,4558.0
2022-06-22 11:30:00,209.8,210.15,209.7,210.01,4126.0,182.4603,182.7647,182.3733,182.643,4126.0
2022-06-22 11:35:00,209.98,210.22,209.89,210.17,2735.0,182.6169,182.8256,182.5386,182.7821,2735.0
2022-06-22 11:40:00,210.15,210.18,209.48,209.51,2753.0,182.7647,182.7908,182.182,182.2081,2753.0
2022-06-22 11:45:00,209.48,209.48,209.21,209.3,2100.0,182.182,182.182,181.9472,182.0255,2100.0
2022-06-22 11:50:00,209.28,209.33,208.99,209.15,2919.0,182.0081,182.0516,181.7559,181.895,2919.0
2022-06-22 11:55:00,209.2,209.27,208.9,208.92,1600.0,181.9385,181.9994,181.6776,181.695,1600.0
2022-06-22 12:00:00,208.85,209.31,208.85,209.06,20241.0,181.6341,182.0342,181.6341,181.8167,20241.0
2022-06-22 12:05:00,209.0,209.05,208.49,208.62,3400.0,181.7646,181.8081,181.321,181.4341,3400.0
2022-06-22 12:10:00,208.58,208.82,208.56,208.82,3100.0,181.3993,181.608,181.3819,181.608,3100.0
2022-06-22 12:15:00,208.74,209.14,208.73,209.05,2746.0,181.5384,181.8863,181.5298,181.8081,2746.0
2022-06-22 12:20:00,209.09,209.21,209.0,209.09,4907.0,181.8428,181.9472,181.7646,181.8428,4907.0
2022-06-22 12:25:00,209.11,209.65,209.09,209.44,4396.0,181.8602,182.3299,181.8428,182.1472,4396.0
2022-06-22 12:30:00,209.35,209.8,209.35,209.66,5120.0,182.069,182.4603,182.069,182.3386,5120.0
2022-06-22 12:35:00,209.58,209.72,209.47,209.66,5348.0,182.269,182.3907,182.1733,182.3386,5348.0
2022-06-22 12:40:00,209.77,209.96,209.77,209.92,2675.0,182.4342,182.5995,182.4342,182.5647,2675.0
2022-06-22 12:45:00,209.99,209.99,209.8,209.8,2035.0,182.6256,182.6256,182.4603,182.4603,2035.0
2022-06-22 12:50:00,209.85,209.89,209.67,209.78,4014.0,182.5038,182.5386,182.3473,182.4429,4014.0
2022-06-22 12:55:00,209.73,209.78,209.51,209.78,2718.0,182.3994,182.4429,182.2081,182.4429,2718.0
2022-06-22 13:00:00,209.83,209.83,209.37,209.44,2810.0,182.4864,182.4864,182.0864,182.1472,2810.0
2022-06-22 13:05:00,209.39,209.5,209.28,209.5,4255.0,182.1037,182.1994,182.0081,182.1994,4255.0
2022-06-22 13:10:00,209.44,209.56,209.39,209.5,5009.0,182.1472,182.2516,182.1037,182.1994,5009.0
2022-06-22 13:15:00,209.51,209.93,209.46,209.93,4496.0,182.2081,182.5734,182.1646,182.5734,4496.0
2022-06-22 13:20:00,209.89,210.01,209.8,209.99,3389.0,182.5386,182.643,182.4603,182.6256,3389.0
2022-06-22 13:25:00,210.02,210.11,209.72,209.82,4044.0,182.6516,182.7299,182.3907,182.4777,4044.0
2022-06-22 13:30:00,209.72,209.77,209.6,209.6,4953.0,182.3907,182.4342,182.2864,182.2864,4953.0
2022-06-22 13:35:00,209.6,209.87,209.58,209.85,4236.0,182.2864,182.5212,182.269,182.5038,4236.0
2022-06-22 13:40:00,209.84,209.84,209.68,209.8,3700.0,182.4951,182.4951,182.356,182.4603,3700.0
2022-06-22 13:45:00,209.74,209.91,209.74,209.87,2719.0,182.4081,182.556,182.4081,182.5212,2719.0
2022-06-22 13:50:00,209.81,210.35,209.74,209.78,13592.0,182.469,182.9386,182.4081,182.4429,13592.0
2022-06-22 13:55:00,209.75,209.89,209.59,209.7,4160.0,182.4168,182.5386,182.2777,182.3733,4160.0
2022-06-22 14:00:00,209.75,210.02,209.66,209.95,4068.0,182.4168,182.6516,182.3386,182.5908,4068.0
2022-06-22 14:05:00,209.95,210.5,209.95,210.37,6070.0,182.5908,183.0691,182.5908,182.956,6070.0
2022-06-22 14:10:00,210.38,210.5,210.3,210.45,14784.0,182.9647,183.0691,182.8952,183.0256,14784.0
2022-06-22 14:15:00,210.45,210.6,210.31,210.37,6327.0,183.0256,183.1561,182.9039,182.956,6327.0
2022-06-22 14:20:00,210.29,210.29,209.95,210.04,5215.0,182.8865,182.8865,182.5908,182.669,5215.0
2022-06-22 14:25:00,209.95,209.99,209.76,209.76,3000.0,182.5908,182.6256,182.4255,182.4255,3000.0
2022-06-22 14:30:00,209.75,209.9,209.66,209.69,9123.0,182.4168,182.5473,182.3386,182.3647,9123.0
2022-06-22 14:35:00,209.64,209.64,209.43,209.5,6629.0,182.3212,182.3212,182.1385,182.1994,6629.0
2022-06-22 14:40:00,209.49,209.59,209.27,209.28,9891.0,182.1907,182.2777,181.9994,182.0081,9891.0
2022-06-22 14:45:00,209.24,209.61,209.24,209.61,11166.0,181.9733,182.2951,181.9733,182.2951,11166.0
2022-06-22 14:50:00,209.54,209.82,209.52,209.61,5371.0,182.2342,182.4777,182.2168,182.2951,5371.0
2022-06-22 14:55:00,209.65,209.83,209.65,209.71,3297.0,182.3299,182.4864,182.3299,182.382,3297.0
2022-06-22 15:00:00,209.68,209.89,209.52,209.83,8958.0,182.356,182.5386,182.2168,182.4864,8958.0
2022-06-22 15:05:00,209.82,209.91,209.71,209.78,9035.0,182.4777,182.556,182.382,182.4429,9035.0
2022-06-22 15:10:00,209.76,209.78,209.39,209.46,14059.0,182.4255,182.4429,182.1037,182.1646,14059.0
2022-06-22 15:15:00,209.45,209.67,209.4,209.53,7188.0,182.1559,182.3473,182.1124,182.2255,7188.0
2022-06-22 15:20:00,209.52,209.67,209.5,209.66,5728.0,182.2168,182.3473,182.1994,182.3386,5728.0
2022-06-22 15:25:00,209.63,209.63,209.24,209.26,8866.0,182.3125,182.3125,181.9733,181.9907,8866.0
2022-06-22 15:30:00,209.3,209.51,209.27,209.38,11051.0,182.0255,182.2081,181.9994,182.095,11051.0
2022-06-22 15:35:00,209.35,209.36,208.71,208.84,8204.0,182.069,182.0777,181.5124,181.6254,8204.0
2022-06-22 15:40:00,208.83,208.83,208.41,208.76,16736.0,181.6167,181.6167,181.2515,181.5558,16736.0
2022-06-22 15:45:00,208.76,208.93,208.48,208.59,25685.0,181.5558,181.7037,181.3123,181.408,25685.0
2022-06-22 15:50:00,208.43,208.96,208.4,208.84,27855.0,181.2688,181.7298,181.2428,181.6254,27855.0
2022-06-22 15:55:00,208.87,209.0,208.37,208.49,114504.0,181.6515,181.7646,181.2167,181.321,114504.0
2022-06-23 09:30:00,209.23,209.46,208.63,209.37,18234.0,181.9646,182.1646,181.4428,182.0864,18234.0
2022-06-23 09:35:00,209.22,209.93,209.22,209.93,4123.0,181.9559,182.5734,181.9559,182.5734,4123.0
2022-06-23 09:40:00,210.09,210.57,209.92,210.09,4118.0,182.7125,183.13,182.5647,182.7125,4118.0
2022-06-23 09:45:00,210.01,210.57,209.63,210.24,4872.0,182.643,183.13,182.3125,182.843,4872.0
2022-06-23 09:50:00,210.39,210.5,209.64,210.0,4406.0,182.9734,183.0691,182.3212,182.6343,4406.0
2022-06-23 09:55:00,209.74,210.95,209.74,210.95,13706.0,182.4081,183.4605,182.4081,183.4605,13706.0
2022-06-23 10:00:00,210.97,211.29,210.89,210.92,11664.0,183.4778,183.7561,183.4083,183.4344,11664.0
2022-06-23 10:05:00,210.88,211.08,209.76,209.9,20700.0,183.3996,183.5735,182.4255,182.5473,20700.0
2022-06-23 10:10:00,209.89,210.77,209.83,210.73,24305.0,182.5386,183.3039,182.4864,183.2691,24305.0
2022-06-23 10:15:00,210.55,210.55,210.08,210.39,7423.0,183.1126,183.1126,182.7038,182.9734,7423.0
2022-06-23 10:20:00,210.47,210.67,210.26,210.34,3504.0,183.043,183.2169,182.8604,182.9299,3504.0
2022-06-23 10:25:00,210.22,210.22,209.12,209.17,11791.0,182.8256,182.8256,181.8689,181.9124,11791.0
2022-06-23 10:30:00,209.21,209.52,208.95,209.48,9636.0,181.9472,182.2168,181.7211,182.182,9636.0
2022-06-23 10:35:00,209.4,209.53,209.22,209.47,3139.0,182.1124,182.2255,181.9559,182.1733,3139.0
2022-06-23 10:40:00,209.59,209.75,209.39,209.39,7955.0,182.2777,182.4168,182.1037,182.1037,7955.0
2022-06-23 10:45:00,209.33,209.69,209.27,209.28,8527.0,182.0516,182.3647,181.9994,182.0081,8527.0
2022-06-23 10:50:00,209.28,209.62,209.2,209.26,15989.0,182.0081,182.3038,181.9385,181.9907,15989.0
2022-06-23 10:55:00,209.15,209.49,208.83,208.83,6861.0,181.895,182.1907,181.6167,181.6167,6861.0
2022-06-23 11:00:00,208.71,208.76,208.22,208.23,3346.0,181.5124,181.5558,181.0862,181.0949,3346.0
2022-06-23 11:05:00,208.23,208.82,208.22,208.79,3070.0,181.0949,181.608,181.0862,181.5819,3070.0
2022-06-23 11:10:00,208.83,209.08,208.78,209.01,4399.0,181.6167,181.8341,181.5732,181.7733,4399.0
2022-06-23 11:15:00,209.0,209.18,208.9,209.18,4507.0,181.7646,181.9211,181.6776,181.9211,4507.0
2022-06-23 11:20:00,209.15,209.21,208.68,208.69,12552.0,181.895,181.9472,181.4863,181.495,12552.0
2022-06-23 11:25:00,208.54,208.54,208.31,208.39,2100.0,181.3645,181.3645,181.1645,181.2341,2100.0
2022-06-23 11:30:00,208.52,208.53,207.81,207.91,11062.0,181.3471,181.3558,180.7296,180.8166,11062.0
2022-06-23 11:35:00,207.87,208.02,207.73,207.92,6080.0,180.7818,180.9123,180.6601,180.8253,6080.0
2022-06-23 11:40:00,208.0,208.44,208.0,208.36,4391.0,180.8949,181.2775,180.8949,181.208,4391.0
2022-06-23 11:45:00,208.43,208.48,208.2,208.45,5946.0,181.2688,181.3123,181.0688,181.2862,5946.0
2022-06-23 11:50:00,208.45,208.45,208.0,208.08,10313.0,181.2862,181.2862,180.8949,180.9645,10313.0
2022-06-23 11:55:00,208.14,208.21,207.97,208.14,8714.0,181.0166,181.0775,180.8688,181.0166,8714.0
2022-06-23 12:00:00,208.14,208.2,207.78,207.89,11445.0,181.0166,181.0688,180.7035,180.7992,11445.0
2022-06-23 12:05:00,207.88,208.1,207.85,208.03,6826.0,180.7905,180.9818,180.7644,180.921,6826.0
2022-06-23 12:10:00,207.99,208.18,207.84,207.98,11159.0,180.8862,181.0514,180.7557,180.8775,11159.0
2022-06-23 12:15:00,208.0,208.28,207.96,208.08,6195.0,180.8949,181.1384,180.8601,180.9645,6195.0
2022-06-23 12:20:00,208.08,208.19,207.95,208.19,6073.0,180.9645,181.0601,180.8514,181.0601,6073.0
2022-06-23 12:25:00,208.12,208.14,207.86,207.95,9128.0,180.9992,181.0166,180.7731,180.8514,9128.0
2022-06-23 12:30:00,207.89,208.02,207.69,207.7,3802.0,180.7992,180.9123,180.6253,180.634,3802.0
2022-06-23 12:35:00,207.55,207.61,207.19,207.19,4002.0,180.5035,180.5557,180.1904,180.1904,4002.0
2022-06-23 12:40:00,207.06,207.22,206.94,206.95,3290.0,180.0774,180.2165,179.973,179.9817,3290.0
2022-06-23 12:45:00,206.9,207.03,206.52,206.98,4592.0,179.9382,180.0513,179.6077,180.0078,4592.0
2022-06-23 12:50:00,206.9,206.9,206.4,206.71,5382.0,179.9382,179.9382,179.5034,179.773,5382.0
2022-06-23 12:55:00,206.71,207.0,206.69,206.7,5630.0,179.773,180.0252,179.7556,179.7643,5630.0
2022-06-23 13:00:00,206.7,207.09,206.62,207.07,5742.0,179.7643,180.1035,179.6947,180.0861,5742.0
2022-06-23 13:05:00,207.11,207.5,207.1,207.43,1567.0,180.1209,180.46,180.1122,180.3992,1567.0
2022-06-23 13:10:00,207.52,207.71,207.46,207.6,700.0,180.4774,180.6427,180.4252,180.547,700.0
2022-06-23 13:15:00,207.76,207.78,207.48,207.57,3398.0,180.6862,180.7035,180.4426,180.5209,3398.0
2022-06-23 13:20:00,207.51,207.87,207.37,207.64,3019.0,180.4687,180.7818,180.347,180.5818,3019.0
2022-06-23 13:25:00,207.58,208.22,207.58,208.16,11544.0,180.5296,181.0862,180.5296,181.034,11544.0
2022-06-23 13:30:00,208.18,208.34,208.0,208.13,6378.0,181.0514,181.1906,180.8949,181.0079,6378.0
2022-06-23 13:35:00,208.17,208.2,208.0,208.17,26467.0,181.0427,181.0688,180.8949,181.0427,26467.0
2022-06-23 13:40:00,208.16,208.16,207.5,207.72,19797.0,181.034,181.034,180.46,180.6514,19797.0
2022-06-23 13:45:00,207.58,207.82,207.58,207.67,3401.0,180.5296,180.7383,180.5296,180.6079,3401.0
2022-06-23 13:50:00,207.74,208.01,207.74,208.01,3740.0,180.6688,180.9036,180.6688,180.9036,3740.0
2022-06-23 13:55:00,208.06,208.13,207.74,207.95,7010.0,180.9471,181.0079,180.6688,180.8514,7010.0
2022-06-23 14:00:00,207.91,208.17,207.81,208.15,3210.0,180.8166,181.0427,180.7296,181.0253,3210.0
2022-06-23 14:05:00,208.05,208.12,207.89,208.04,2076.0,180.9384,180.9992,180.7992,180.9297,2076.0
2022-06-23 14:10:00,208.05,208.13,207.95,208.02,3579.0,180.9384,181.0079,180.8514,180.9123,3579.0
2022-06-23 14:15:00,208.1,208.1,207.81,207.83,5384.0,180.9818,180.9818,180.7296,180.747,5384.0
2022-06-23 14:20:00,207.83,207.83,207.57,207.75,7528.0,180.747,180.747,180.5209,180.6775,7528.0
2022-06-23 14:25:00,207.73,207.89,207.59,207.84,4196.0,180.6601,180.7992,180.5383,180.7557,4196.0
2022-06-23 14:30:00,207.83,208.21,207.73,208.12,6710.0,180.747,181.0775,180.6601,180.9992,6710.0
2022-06-23 14:35:00,208.08,208.3,207.97,208.24,24130.0,180.9645,181.1558,180.8688,181.1036,24130.0
2022-06-23 14:40:00,208.13,208.24,208.13,208.15,1767.0,181.0079,181.1036,181.0079,181.0253,1767.0
2022-06-23 14:45:00,208.05,208.1,207.86,208.1,3957.0,180.9384,180.9818,180.7731,180.9818,3957.0
2022-06-23 14:50:00,208.19,208.41,208.09,208.4,2717.0,181.0601,181.2515,180.9732,181.2428,2717.0
2022-06-23 14:55:00,208.4,208.4,208.16,208.18,2843.0,181.2428,181.2428,181.034,181.0514,2843.0
2022-06-23 15:00:00,208.2,208.41,208.16,208.39,3470.0,181.0688,181.2515,181.034,181.2341,3470.0
2022-06-23 15:05:00,208.39,208.43,208.1,208.16,5740.0,181.2341,181.2688,180.9818,181.034,5740.0
2022-06-23 15:10:00,208.19,208.21,207.93,207.93,10314.0,181.0601,181.0775,180.834,180.834,10314.0
2022-06-23 15:15:00,207.9,207.97,207.67,207.85,4600.0,180.8079,180.8688,180.6079,180.7644,4600.0
2022-06-23 15:20:00,207.78,208.05,207.75,207.93,7748.0,180.7035,180.9384,180.6775,180.834,7748.0
2022-06-23 15:25:00,207.87,208.26,207.82,208.25,20244.0,180.7818,181.121,180.7383,181.1123,20244.0
2022-06-23 15:30:00,208.31,209.12,208.31,209.12,4334.0,181.1645,181.8689,181.1645,181.8689,4334.0
2022-06-23 15:35:00,209.18,209.2,208.71,208.71,11240.0,181.9211,181.9385,181.5124,181.5124,11240.0
2022-06-23 15:40:00,208.73,208.89,208.55,208.56,10511.0,181.5298,181.6689,181.3732,181.3819,10511.0
2022-06-23 15:45:00,208.57,208.99,208.51,208.99,13405.0,181.3906,181.7559,181.3384,181.7559,13405.0
2022-06-23 15:50:00,208.92,209.08,208.58,208.6,12979.0,181.695,181.8341,181.3993,181.4167,12979.0
2022-06-23 15:55:00,208.62,208.81,208.39,208.46,55404.0,181.4341,181.5993,181.2341,181.2949,55404.0
2022-06-24 09:30:00,209.12,209.4,208.01,208.2,20112.0,181.8689,182.1124,180.9036,181.0688,20112.0
2022-06-24 09:35:00,208.32,208.46,207.8,207.81,3505.0,181.1732,181.2949,180.7209,180.7296,3505.0
2022-06-24 09:40:00,207.96,208.62,207.8,208.62,37933.0,180.8601,181.4341,180.7209,181.4341,37933.0
2022-06-24 09:45:00,208.6,208.6,207.8,207.82,8887.0,181.4167,181.4167,180.7209,180.7383,8887.0
2022-06-24 09:50:00,208.01,208.08,207.35,207.43,5956.0,180.9036,180.9645,180.3296,180.3992,5956.0
2022-06-24 09:55:00,207.55,207.59,207.01,207.01,5072.0,180.5035,180.5383,180.0339,180.0339,5072.0
2022-06-24 10:00:00,207.07,209.07,207.07,208.78,25352.0,180.0861,181.8254,180.0861,181.5732,25352.0
2022-06-24 10:05:00,208.8,208.87,208.0,208.42,45200.0,181.5906,181.6515,180.8949,181.2601,45200.0
2022-06-24 10:10:00,208.36,208.7,208.13,208.46,6133.0,181.208,181.5037,181.0079,181.2949,6133.0
2022-06-24 10:15:00,208.61,208.81,208.38,208.39,6414.0,181.4254,181.5993,181.2254,181.2341,6414.0
2022-06-24 10:20:00,208.28,208.41,208.12,208.15,2338.0,181.1384,181.2515,180.9992,181.0253,2338.0
2022-06-24 10:25:00,208.18,208.21,207.87,207.88,9639.0,181.0514,181.0775,180.7818,180.7905,9639.0
2022-06-24 10:30:00,207.9,208.0,207.25,207.25,5024.0,180.8079,180.8949,180.2426,180.2426,5024.0
2022-06-24 10:35:00,207.21,207.52,207.08,207.34,5735.0,180.2078,180.4774,180.0948,180.3209,5735.0
2022-06-24 10:40:00,207.35,207.99,207.32,207.83,3997.0,180.3296,180.8862,180.3035,180.747,3997.0
2022-06-24 10:45:00,207.88,208.37,207.87,208.01,10869.0,180.7905,181.2167,180.7818,180.9036,10869.0
2022-06-24 10:50:00,208.04,208.5,207.94,208.34,5109.0,180.9297,181.3297,180.8427,181.1906,5109.0
2022-06-24 10:55:00,208.34,208.43,207.68,207.68,17529.0,181.1906,181.2688,180.6166,180.6166,17529.0
2022-06-24 11:00:00,207.57,207.9,207.57,207.9,6055.0,180.5209,180.8079,180.5209,180.8079,6055.0
2022-06-24 11:05:00,207.84,208.43,207.54,208.43,8798.0,180.7557,181.2688,180.4948,181.2688,8798.0
2022-06-24 11:10:00,208.44,208.54,208.21,208.33,5024.0,181.2775,181.3645,181.0775,181.1819,5024.0
2022-06-24 11:15:00,208.31,208.41,207.9,208.08,7236.0,181.1645,181.2515,180.8079,180.9645,7236.0
2022-06-24 11:20:00,208.11,208.23,207.8,207.95,7442.0,180.9905,181.0949,180.7209,180.8514,7442.0
2022-06-24 11:25:00,208.04,208.35,207.92,208.07,9644.0,180.9297,181.1993,180.8253,180.9558,9644.0
2022-06-24 11:30:00,208.06,208.23,207.92,208.11,8619.0,180.9471,181.0949,180.8253,180.9905,8619.0
2022-06-24 11:35:00,208.06,208.29,207.95,208.28,5609.0,180.9471,181.1471,180.8514,181.1384,5609.0
2022-06-24 11:40:00,208.16,208.25,208.0,208.16,12131.0,181.034,181.1123,180.8949,181.034,12131.0
2022-06-24 11:45:00,208.22,208.22,207.81,207.81,13118.0,181.0862,181.0862,180.7296,180.7296,13118.0
2022-06-24 11:50:00,207.81,207.82,207.61,207.65,5552.0,180.7296,180.7383,180.5557,180.5905,5552.0
2022-06-24 11:55:00,207.77,207.78,207.51,207.66,3115.0,180.6949,180.7035,180.4687,180.5992,3115.0
2022-06-24 12:00:00,207.71,208.03,207.69,208.03,1800.0,180.6427,180.921,180.6253,180.921,1800.0
2022-06-24 12:05:00,208.02,208.26,208.01,208.26,4002.0,180.9123,181.121,180.9036,181.121,4002.0
2022-06-24 12:10:00,208.19,208.35,208.18,208.3,2218.0,181.0601,181.1993,181.0514,181.1558,2218.0
2022-06-24 12:15:00,208.3,208.51,208.24,208.45,4341.0,181.1558,181.3384,181.1036,181.2862,4341.0
2022-06-24 12:20:00,208.43,208.43,208.2,208.3,1704.0,181.2688,181.2688,181.0688,181.1558,1704.0
2022-06-24 12:25:00,208.3,208.3,208.16,208.16,1995.0,181.1558,181.1558,181.034,181.034,1995.0
2022-06-24 12:30:00,208.22,208.43,208.2,208.2,4070.0,181.0862,181.2688,181.0688,181.0688,4070.0
2022-06-24 12:35:00,208.25,208.36,208.21,208.35,2076.0,181.1123,181.208,181.0775,181.1993,2076.0
2022-06-24 12:40:00,208.28,208.64,208.28,208.64,2023.0,181.1384,181.4515,181.1384,181.4515,2023.0
2022-06-24 12:45:00,208.5,208.5,208.28,208.4,7120.0,181.3297,181.3297,181.1384,181.2428,7120.0
2022-06-24 12:50:00,208.41,208.5,208.41,208.45,1839.0,181.2515,181.3297,181.2515,181.2862,1839.0
2022-06-24 12:55:00,208.48,208.77,208.48,208.73,2431.0,181.3123,181.5645,181.3123,181.5298,2431.0
2022-06-24 13:00:00,208.74,208.91,208.74,208.91,2000.0,181.5384,181.6863,181.5384,181.6863,2000.0
2022-06-24 13:05:00,208.92,208.92,208.6,208.74,6701.0,181.695,181.695,181.4167,181.5384,6701.0
2022-06-24 13:10:00,208.76,208.91,208.72,208.86,3798.0,181.5558,181.6863,181.5211,181.6428,3798.0
2022-06-24 13:15:00,208.81,208.81,208.6,208.6,3058.0,181.5993,181.5993,181.4167,181.4167,3058.0
2022-06-24 13:20:00,208.6,208.93,208.6,208.82,3600.0,181.4167,181.7037,181.4167,181.608,3600.0
2022-06-24 13:25:00,208.81,208.85,208.67,208.8,4350.0,181.5993,181.6341,181.4776,181.5906,4350.0
2022-06-24 13:30:00,208.75,208.87,208.68,208.71,3526.0,181.5471,181.6515,181.4863,181.5124,3526.0
2022-06-24 13:35:00,208.7,208.71,208.53,208.71,3390.0,181.5037,181.5124,181.3558,181.5124,3390.0
2022-06-24 13:40:00,208.64,209.22,208.64,209.22,7018.0,181.4515,181.9559,181.4515,181.9559,7018.0
2022-06-24 13:45:00,209.21,209.37,209.21,209.23,2964.0,181.9472,182.0864,181.9472,181.9646,2964.0
2022-06-24 13:50:00,209.38,209.65,209.2,209.21,2696.0,182.095,182.3299,181.9385,181.9472,2696.0
2022-06-24 13:55:00,209.14,209.37,209.11,209.11,1940.0,181.8863,182.0864,181.8602,181.8602,1940.0
2022-06-24 14:00:00,209.12,209.13,208.96,209.0,3164.0,181.8689,181.8776,181.7298,181.7646,3164.0
2022-06-24 14:05:00,208.99,209.0,208.76,208.84,2881.0,181.7559,181.7646,181.5558,181.6254,2881.0
2022-06-24 14:10:00,208.88,208.94,208.79,208.8,3743.0,181.6602,181.7124,181.5819,181.5906,3743.0
2022-06-24 14:15:00,208.8,209.03,208.73,208.73,3619.0,181.5906,181.7907,181.5298,181.5298,3619.0
2022-06-24 14:20:00,208.85,208.89,208.74,208.89,1818.0,181.6341,181.6689,181.5384,181.6689,1818.0
2022-06-24 14:25:00,208.94,208.94,208.8,208.82,3537.0,181.7124,181.7124,181.5906,181.608,3537.0
2022-06-24 14:30:00,208.86,209.01,208.85,209.01,2608.0,181.6428,181.7733,181.6341,181.7733,2608.0
2022-06-24 14:35:00,208.95,209.04,208.89,209.0,6560.0,181.7211,181.7994,181.6689,181.7646,6560.0
2022-06-24 14:40:00,208.98,209.07,208.93,208.94,4893.0,181.7472,181.8254,181.7037,181.7124,4893.0
2022-06-24 14:45:00,208.93,208.96,208.73,208.79,5516.0,181.7037,181.7298,181.5298,181.5819,5516.0
2022-06-24 14:50:00,208.81,208.94,208.77,208.93,1500.0,181.5993,181.7124,181.5645,181.7037,1500.0
2022-06-24 14:55:00,208.95,209.06,208.83,208.88,7010.0,181.7211,181.8167,181.6167,181.6602,7010.0
2022-06-24 15:00:00,208.94,209.14,208.9,209.14,3879.0,181.7124,181.8863,181.6776,181.8863,3879.0
2022-06-24 15:05:00,209.15,209.25,209.07,209.12,7884.0,181.895,181.982,181.8254,181.8689,7884.0
2022-06-24 15:10:00,209.15,209.21,209.07,209.19,8094.0,181.895,181.9472,181.8254,181.9298,8094.0
2022-06-24 15:15:00,209.24,209.25,209.11,209.17,9293.0,181.9733,181.982,181.8602,181.9124,9293.0
2022-06-24 15:20:00,209.16,209.29,209.03,209.12,32773.0,181.9037,182.0168,181.7907,181.8689,32773.0
2022-06-24 15:25:00,209.15,209.23,209.08,209.16,3283.0,181.895,181.9646,181.8341,181.9037,3283.0
2022-06-24 15:30:00,209.1,209.27,209.09,209.12,32688.0,181.8515,181.9994,181.8428,181.8689,32688.0
2022-06-24 15:35:00,209.13,209.21,209.1,209.19,13154.0,181.8776,181.9472,181.8515,181.9298,13154.0
2022-06-24 15:40:00,209.15,209.69,209.15,209.69,14926.0,181.895,182.3647,181.895,182.3647,14926.0
2022-06-24 15:45:00,209.75,210.06,209.7,210.06,12838.0,182.4168,182.6864,182.3733,182.6864,12838.0
2022-06-24 15:50:00,210.08,210.38,209.89,210.1,31879.0,182.7038,182.9647,182.5386,182.7212,31879.0
2022-06-24 15:55:00,210.05,210.15,209.68,209.97,167249.0,182.6777,182.7647,182.356,182.6082,167249.0
2022-06-27 09:30:00,211.08,211.29,210.03,210.03,42155.0,183.5735,183.7561,182.6603,182.6603,42155.0
2022-06-27 09:35:00,209.91,210.16,209.28,209.6,1828.0,182.556,182.7734,182.0081,182.2864,1828.0
2022-06-27 09:40:00,209.39,209.67,209.18,209.53,5025.0,182.1037,182.3473,181.9211,182.2255,5025.0
2022-06-27 09:45:00,209.15,209.62,209.1,209.1,1609.0,181.895,182.3038,181.8515,181.8515,1609.0
2022-06-27 09:50:00,209.33,209.55,209.16,209.36,3108.0,182.0516,182.2429,181.9037,182.0777,3108.0
2022-06-27 09:55:00,209.44,209.44,209.07,209.15,2920.0,182.1472,182.1472,181.8254,181.895,2920.0
2022-06-27 10:00:00,209.27,209.83,209.27,209.36,5302.0,181.9994,182.4864,181.9994,182.0777,5302.0
2022-06-27 10:05:00,209.29,209.78,208.9,209.6,6735.0,182.0168,182.4429,181.6776,182.2864,6735.0
2022-06-27 10:10:00,209.55,209.6,209.25,209.47,5058.0,182.2429,182.2864,181.982,182.1733,5058.0
2022-06-27 10:15:00,209.47,209.64,209.03,209.32,4815.0,182.1733,182.3212,181.7907,182.0429,4815.0
2022-06-27 10:20:00,209.32,209.71,209.32,209.39,6089.0,182.0429,182.382,182.0429,182.1037,6089.0
2022-06-27 10:25:00,209.29,209.67,209.22,209.41,4430.0,182.0168,182.3473,181.9559,182.1211,4430.0
2022-06-27 10:30:00,209.53,209.53,209.24,209.38,1836.0,182.2255,182.2255,181.9733,182.095,1836.0
2022-06-27 10:35:00,209.41,209.41,209.04,209.22,2245.0,182.1211,182.1211,181.7994,181.9559,2245.0
2022-06-27 10:40:00,209.08,209.13,208.65,208.82,4846.0,181.8341,181.8776,181.4602,181.608,4846.0
2022-06-27 10:45:00,208.93,209.31,208.76,209.28,8525.0,181.7037,182.0342,181.5558,182.0081,8525.0
2022-06-27 10:50:00,209.55,209.67,209.48,209.55,900.0,182.2429,182.3473,182.182,182.2429,900.0
2022-06-27 10:55:00,209.55,209.55,209.09,209.33,1922.0,182.2429,182.2429,181.8428,182.0516,1922.0
2022-06-27 11:00:00,209.27,209.27,208.85,208.87,2223.0,181.9994,181.9994,181.6341,181.6515,2223.0
2022-06-27 11:05:00,208.83,208.94,208.78,208.81,2269.0,181.6167,181.7124,181.5732,181.5993,2269.0
2022-06-27 11:10:00,208.84,209.07,208.84,209.02,2099.0,181.6254,181.8254,181.6254,181.782,2099.0
2022-06-27 11:15:00,209.05,209.49,208.99,209.4,3919.0,181.8081,182.1907,181.7559,182.1124,3919.0
2022-06-27 11:20:00,209.37,209.53,209.3,209.38,5326.0,182.0864,182.2255,182.0255,182.095,5326.0
2022-06-27 11:25:00,209.37,209.78,209.37,209.44,26543.0,182.0864,182.4429,182.0864,182.1472,26543.0
2022-06-27 11:30:00,209.35,209.55,209.31,209.37,3136.0,182.069,182.2429,182.0342,182.0864,3136.0
2022-06-27 11:35:00,209.26,209.53,209.25,209.46,1000.0,181.9907,182.2255,181.982,182.1646,1000.0
2022-06-27 11:40:00,209.52,209.71,209.45,209.45,5800.0,182.2168,182.382,182.1559,182.1559,5800.0
2022-06-27 11:45:00,209.42,209.71,209.4,209.65,3974.0,182.1298,182.382,182.1124,182.3299,3974.0
2022-06-27 11:50:00,209.64,209.71,209.56,209.65,4796.0,182.3212,182.382,182.2516,182.3299,4796.0
2022-06-27 11:55:00,209.65,209.74,209.53,209.65,7813.0,182.3299,182.4081,182.2255,182.3299,7813.0
2022-06-27 12:00:00,209.65,209.66,209.26,209.42,12274.0,182.3299,182.3386,181.9907,182.1298,12274.0
2022-06-27 12:05:00,209.41,209.76,209.08,209.65,10555.0,182.1211,182.4255,181.8341,182.3299,10555.0
2022-06-27 12:10:00,209.54,209.81,209.48,209.7,2580.0,182.2342,182.469,182.182,182.3733,2580.0
2022-06-27 12:15:00,209.81,210.23,209.8,210.08,4618.0,182.469,182.8343,182.4603,182.7038,4618.0
2022-06-27 12:20:00,210.05,210.07,209.75,209.84,3738.0,182.6777,182.6951,182.4168,182.4951,3738.0
2022-06-27 12:25:00,209.86,209.89,209.6,209.69,4520.0,182.5125,182.5386,182.2864,182.3647,4520.0
2022-06-27 12:30:00,209.71,209.72,209.53,209.59,8785.0,182.382,182.3907,182.2255,182.2777,8785.0
2022-06-27 12:35:00,209.5,209.58,209.44,209.52,2788.0,182.1994,182.269,182.1472,182.2168,2788.0
2022-06-27 12:40:00,209.46,209.55,209.39,209.49,3140.0,182.1646,182.2429,182.1037,182.1907,3140.0
2022-06-27 12:45:00,209.54,209.56,209.29,209.38,1200.0,182.2342,182.2516,182.0168,182.095,1200.0
2022-06-27 12:50:00,209.34,209.57,209.31,209.47,3458.0,182.0603,182.2603,182.0342,182.1733,3458.0
2022-06-27 12:55:00,209.49,209.61,209.41,209.57,3433.0,182.1907,182.2951,182.1211,182.2603,3433.0
2022-06-27 13:00:00,209.66,209.66,209.34,209.46,6231.0,182.3386,182.3386,182.0603,182.1646,6231.0
2022-06-27 13:05:00,209.37,209.4,209.25,209.4,2200.0,182.0864,182.1124,181.982,182.1124,2200.0
2022-06-27 13:10:00,209.45,209.57,209.41,209.5,3270.0,182.1559,182.2603,182.1211,182.1994,3270.0
2022-06-27 13:15:00,209.46,209.57,209.38,209.49,7807.0,182.1646,182.2603,182.095,182.1907,7807.0
2022-06-27 13:20:00,209.52,210.21,209.38,210.14,12900.0,182.2168,182.8169,182.095,182.756,12900.0
2022-06-27 13:25:00,210.19,210.21,209.95,209.95,5666.0,182.7995,182.8169,182.5908,182.5908,5666.0
2022-06-27 13:30:00,209.97,210.02,209.86,209.89,2000.0,182.6082,182.6516,182.5125,182.5386,2000.0
2022-06-27 13:35:00,209.89,209.91,209.69,209.78,1842.0,182.5386,182.556,182.3647,182.4429,1842.0
2022-06-27 13:40:00,209.76,209.9,209.52,209.6,2037.0,182.4255,182.5473,182.2168,182.2864,2037.0
2022-06-27 13:45:00,209.49,209.51,209.4,209.51,1560.0,182.1907,182.2081,182.1124,182.2081,1560.0
2022-06-27 13:50:00,209.55,209.55,209.44,209.44,2989.0,182.2429,182.2429,182.1472,182.1472,2989.0
2022-06-27 13:55:00,209.46,209.53,209.34,209.34,2266.0,182.1646,182.2255,182.0603,182.0603,2266.0
2022-06-27 14:00:00,209.29,209.33,209.18,209.3,745.0,182.0168,182.0516,181.9211,182.0255,745.0
2022-06-27 14:05:00,209.17,209.35,209.17,209.28,5605.0,181.9124,182.069,181.9124,182.0081,5605.0
2022-06-27 14:10:00,209.34,209.54,209.33,209.49,6741.0,182.0603,182.2342,182.0516,182.1907,6741.0
2022-06-27 14:15:00,209.56,209.56,209.35,209.5,5257.0,182.2516,182.2516,182.069,182.1994,5257.0
2022-06-27 14:20:00,209.48,209.51,209.44,209.5,2811.0,182.182,182.2081,182.1472,182.1994,2811.0
2022-06-27 14:25:00,209.45,209.48,209.17,209.18,3496.0,182.1559,182.182,181.9124,181.9211,3496.0
2022-06-27 14:30:00,209.2,209.51,209.15,209.45,6501.0,181.9385,182.2081,181.895,182.1559,6501.0
2022-06-27 14:35:00,209.5,209.52,209.37,209.37,4576.0,182.1994,182.2168,182.0864,182.0864,4576.0
2022-06-27 14:40:00,209.38,209.4,209.25,209.33,1595.0,182.095,182.1124,181.982,182.0516,1595.0
2022-06-27 14:45:00,209.34,209.41,209.29,209.35,2694.0,182.0603,182.1211,182.0168,182.069,2694.0
2022-06-27 14:50:00,209.39,209.39,209.28,209.36,2923.0,182.1037,182.1037,182.0081,182.0777,2923.0
2022-06-27 14:55:00,209.49,209.52,209.38,209.39,4615.0,182.1907,182.2168,182.095,182.1037,4615.0
2022-06-27 15:00:00,209.37,209.4,209.14,209.25,6580.0,182.0864,182.1124,181.8863,181.982,6580.0
2022-06-27 15:05:00,209.22,209.6,209.1,209.52,6540.0,181.9559,182.2864,181.8515,182.2168,6540.0
2022-06-27 15:10:00,209.42,209.55,209.4,209.5,5983.0,182.1298,182.2429,182.1124,182.1994,5983.0
2022-06-27 15:15:00,209.47,209.72,209.45,209.7,8561.0,182.1733,182.3907,182.1559,182.3733,8561.0
2022-06-27 15:20:00,209.59,209.68,209.4,209.45,3708.0,182.2777,182.356,182.1124,182.1559,3708.0
2022-06-27 15:25:00,209.48,209.59,209.4,209.48,11198.0,182.182,182.2777,182.1124,182.182,11198.0
2022-06-27 15:30:00,209.46,209.53,209.32,209.42,8519.0,182.1646,182.2255,182.0429,182.1298,8519.0
2022-06-27 15:35:00,209.4,209.49,209.18,209.19,9389.0,182.1124,182.1907,181.9211,181.9298,9389.0
2022-06-27 15:40:00,209.18,209.67,209.11,209.67,25250.0,181.9211,182.3473,181.8602,182.3473,25250.0
2022-06-27 15:45:00,209.7,209.99,209.65,209.8,7588.0,182.3733,182.6256,182.3299,182.4603,7588.0
2022-06-27 15:50:00,209.68,209.68,209.37,209.58,15338.0,182.356,182.356,182.0864,182.269,15338.0
2022-06-27 15:55:00,209.55,209.58,209.38,209.44,80525.0,182.2429,182.269,182.095,182.1472,80525.0
2022-06-28 09:30:00,209.55,211.14,209.36,211.14,35126.0,182.2429,183.6257,182.0777,183.6257,35126.0
2022-06-28 09:35:00,211.25,212.0,211.0,211.24,7329.0,183.7214,184.3736,183.5039,183.7127,7329.0
2022-06-28 09:40:00,211.23,211.47,210.79,211.05,9318.0,183.704,183.9127,183.3213,183.5474,9318.0
2022-06-28 09:45:00,211.05,211.99,211.05,211.53,9391.0,183.5474,184.3649,183.5474,183.9649,9391.0
2022-06-28 09:50:00,211.53,211.53,211.07,211.31,7255.0,183.9649,183.9649,183.5648,183.7735,7255.0
2022-06-28 09:55:00,211.32,211.84,211.18,211.81,22637.0,183.7822,184.2345,183.6605,184.2084,22637.0
2022-06-28 10:00:00,211.65,212.09,210.76,210.83,7914.0,184.0692,184.4519,183.2952,183.3561,7914.0
2022-06-28 10:05:00,210.73,210.73,209.83,209.87,9200.0,183.2691,183.2691,182.4864,182.5212,9200.0
2022-06-28 10:10:00,209.83,209.98,209.61,209.61,8170.0,182.4864,182.6169,182.2951,182.2951,8170.0
2022-06-28 10:15:00,209.71,209.77,209.12,209.24,10063.0,182.382,182.4342,181.8689,181.9733,10063.0
2022-06-28 10:20:00,209.33,209.34,208.7,209.08,20064.0,182.0516,182.0603,181.5037,181.8341,20064.0
2022-06-28 10:25:00,208.91,209.06,208.68,208.68,2043.0,181.6863,181.8167,181.4863,181.4863,2043.0
2022-06-28 10:30:00,208.65,208.68,208.25,208.41,9718.0,181.4602,181.4863,181.1123,181.2515,9718.0
2022-06-28 10:35:00,208.45,208.91,208.45,208.7,4860.0,181.2862,181.6863,181.2862,181.5037,4860.0
2022-06-28 10:40:00,208.57,209.03,208.57,208.94,4654.0,181.3906,181.7907,181.3906,181.7124,4654.0
2022-06-28 10:45:00,209.03,209.1,208.84,209.09,4203.0,181.7907,181.8515,181.6254,181.8428,4203.0
2022-06-28 10:50:00,209.07,209.15,208.86,208.92,3139.0,181.8254,181.895,181.6428,181.695,3139.0
2022-06-28 10:55:00,208.98,209.25,208.98,209.08,2104.0,181.7472,181.982,181.7472,181.8341,2104.0
2022-06-28 11:00:00,208.99,209.17,208.95,209.03,1900.0,181.7559,181.9124,181.7211,181.7907,1900.0
2022-06-28 11:05:00,209.16,209.16,208.71,208.71,2617.0,181.9037,181.9037,181.5124,181.5124,2617.0
2022-06-28 11:10:00,208.74,208.87,208.61,208.77,2673.0,181.5384,181.6515,181.4254,181.5645,2673.0
2022-06-28 11:15:00,208.77,208.98,208.7,208.98,6540.0,181.5645,181.7472,181.5037,181.7472,6540.0
2022-06-28 11:20:00,208.96,208.99,208.77,208.82,4444.0,181.7298,181.7559,181.5645,181.608,4444.0
2022-06-28 11:25:00,208.83,209.03,208.73,208.84,4541.0,181.6167,181.7907,181.5298,181.6254,4541.0
2022-06-28 11:30:00,208.75,209.05,208.75,209.04,8330.0,181.5471,181.8081,181.5471,181.7994,8330.0
2022-06-28 11:35:00,209.02,209.11,208.6,208.6,3691.0,181.782,181.8602,181.4167,181.4167,3691.0
2022-06-28 11:40:00,208.62,208.64,208.17,208.34,8412.0,181.4341,181.4515,181.0427,181.1906,8412.0
2022-06-28 11:45:00,208.34,208.67,208.28,208.53,5407.0,181.1906,181.4776,181.1384,181.3558,5407.0
2022-06-28 11:50:00,208.55,208.67,208.42,208.42,3828.0,181.3732,181.4776,181.2601,181.2601,3828.0
2022-06-28 11:55:00,208.41,208.41,208.11,208.26,4272.0,181.2515,181.2515,180.9905,181.121,4272.0
2022-06-28 12:00:00,208.15,208.19,207.73,207.81,5384.0,181.0253,181.0601,180.6601,180.7296,5384.0
2022-06-28 12:05:00,207.83,208.19,207.8,208.16,2722.0,180.747,181.0601,180.7209,181.034,2722.0
2022-06-28 12:10:00,208.17,208.37,208.15,208.15,2136.0,181.0427,181.2167,181.0253,181.0253,2136.0
2022-06-28 12:15:00,207.97,207.99,207.69,207.71,3599.0,180.8688,180.8862,180.6253,180.6427,3599.0
2022-06-28 12:20:00,207.78,207.8,207.59,207.64,1363.0,180.7035,180.7209,180.5383,180.5818,1363.0
2022-06-28 12:25:00,207.65,207.92,207.6,207.92,3568.0,180.5905,180.8253,180.547,180.8253,3568.0
2022-06-28 12:30:00,207.97,207.97,207.79,207.82,3819.0,180.8688,180.8688,180.7122,180.7383,3819.0
2022-06-28 12:35:00,207.81,207.88,207.57,207.57,3658.0,180.7296,180.7905,180.5209,180.5209,3658.0
2022-06-28 12:40:00,207.61,207.82,207.6,207.66,6451.0,180.5557,180.7383,180.547,180.5992,6451.0
2022-06-28 12:45:00,207.63,207.79,207.53,207.59,7575.0,180.5731,180.7122,180.4861,180.5383,7575.0
2022-06-28 12:50:00,207.56,207.58,207.33,207.58,8411.0,180.5122,180.5296,180.3122,180.5296,8411.0
2022-06-28 12:55:00,207.59,207.72,207.55,207.71,2903.0,180.5383,180.6514,180.5035,180.6427,2903.0
2022-06-28 13:00:00,207.81,207.98,207.61,207.91,4344.0,180.7296,180.8775,180.5557,180.8166,4344.0
2022-06-28 13:05:00,207.8,207.81,207.39,207.39,1554.0,180.7209,180.7296,180.3644,180.3644,1554.0
2022-06-28 13:10:00,207.46,207.5,207.1,207.17,3351.0,180.4252,180.46,180.1122,180.173,3351.0
2022-06-28 13:15:00,207.2,207.7,207.18,207.7,3106.0,180.1991,180.634,180.1817,180.634,3106.0
2022-06-28 13:20:00,207.67,207.7,207.46,207.61,2721.0,180.6079,180.634,180.4252,180.5557,2721.0
2022-06-28 13:25:00,207.55,208.0,207.5,207.96,5297.0,180.5035,180.8949,180.46,180.8601,5297.0
2022-06-28 13:30:00,207.92,207.96,207.58,207.65,1689.0,180.8253,180.8601,180.5296,180.5905,1689.0
2022-06-28 13:35:00,207.55,207.65,207.39,207.65,3033.0,180.5035,180.5905,180.3644,180.5905,3033.0
2022-06-28 13:40:00,207.59,207.72,207.59,207.61,1283.0,180.5383,180.6514,180.5383,180.5557,1283.0
2022-06-28 13:45:00,207.56,207.77,207.56,207.68,2731.0,180.5122,180.6949,180.5122,180.6166,2731.0
2022-06-28 13:50:00,207.63,207.71,207.56,207.59,1034.0,180.5731,180.6427,180.5122,180.5383,1034.0
2022-06-28 13:55:00,207.43,207.69,207.43,207.69,1870.0,180.3992,180.6253,180.3992,180.6253,1870.0
2022-06-28 14:00:00,207.62,207.84,207.61,207.68,2100.0,180.5644,180.7557,180.5557,180.6166,2100.0
2022-06-28 14:05:00,207.53,207.54,207.34,207.34,3056.0,180.4861,180.4948,180.3209,180.3209,3056.0
2022-06-28 14:10:00,207.25,207.46,207.16,207.28,4682.0,180.2426,180.4252,180.1643,180.2687,4682.0
2022-06-28 14:15:00,207.25,207.25,207.09,207.09,1110.0,180.2426,180.2426,180.1035,180.1035,1110.0
2022-06-28 14:20:00,207.1,207.23,206.97,207.07,3406.0,180.1122,180.2252,179.9991,180.0861,3406.0
2022-06-28 14:25:00,207.0,207.05,206.86,206.92,6415.0,180.0252,180.0687,179.9034,179.9556,6415.0
2022-06-28 14:30:00,206.81,206.81,206.7,206.7,2246.0,179.86,179.86,179.7643,179.7643,2246.0
2022-06-28 14:35:00,206.7,206.71,206.49,206.5,3200.0,179.7643,179.773,179.5817,179.5903,3200.0
2022-06-28 14:40:00,206.48,206.59,206.34,206.49,30794.0,179.573,179.6686,179.4512,179.5817,30794.0
2022-06-28 14:45:00,206.43,206.79,206.41,206.76,2486.0,179.5295,179.8426,179.5121,179.8165,2486.0
2022-06-28 14:50:00,206.78,206.78,206.54,206.59,1500.0,179.8339,179.8339,179.6251,179.6686,1500.0
2022-06-28 14:55:00,206.63,206.69,206.39,206.43,3800.0,179.7034,179.7556,179.4947,179.5295,3800.0
2022-06-28 15:00:00,206.48,206.57,206.21,206.22,2920.0,179.573,179.6512,179.3381,179.3468,2920.0
2022-06-28 15:05:00,206.25,206.28,206.0,206.25,31362.0,179.3729,179.399,179.1555,179.3729,31362.0
2022-06-28 15:10:00,206.29,206.4,206.09,206.4,6315.0,179.4077,179.5034,179.2338,179.5034,6315.0
2022-06-28 15:15:00,206.32,206.43,206.21,206.31,3306.0,179.4338,179.5295,179.3381,179.4251,3306.0
2022-06-28 15:20:00,206.31,206.69,206.18,206.58,8358.0,179.4251,179.7556,179.312,179.6599,8358.0
2022-06-28 15:25:00,206.64,206.66,206.28,206.47,2456.0,179.7121,179.7295,179.399,179.5643,2456.0
2022-06-28 15:30:00,206.24,206.39,206.06,206.08,5099.0,179.3642,179.4947,179.2077,179.2251,5099.0
2022-06-28 15:35:00,206.05,206.06,205.82,206.0,36430.0,179.199,179.2077,178.999,179.1555,36430.0
2022-06-28 15:40:00,205.98,206.06,205.74,205.83,9760.0,179.1381,179.2077,178.9294,179.0077,9760.0
2022-06-28 15:45:00,205.82,205.86,205.42,205.71,91805.0,178.999,179.0337,178.6511,178.9033,91805.0
2022-06-28 15:50:00,205.77,206.0,205.46,205.87,38857.0,178.9555,179.1555,178.6859,179.0424,38857.0
2022-06-28 15:55:00,206.09,206.21,205.74,206.13,36600.0,179.2338,179.3381,178.9294,179.2686,36600.0
2022-06-29 09:30:00,206.31,207.05,205.79,206.63,13286.0,179.4251,180.0687,178.9729,179.7034,13286.0
2022-06-29 09:35:00,206.28,206.3,205.54,205.54,2458.0,179.399,179.4164,178.7554,178.7554,2458.0
2022-06-29 09:40:00,205.43,205.48,204.87,205.36,4825.0,178.6598,178.7033,178.1728,178.5989,4825.0
2022-06-29 09:45:00,205.3,205.49,204.71,204.77,36405.0,178.5467,178.712,178.0336,178.0858,36405.0
2022-06-29 09:50:00,204.74,207.14,204.74,207.14,32851.0,178.0597,180.1469,178.0597,180.1469,32851.0
2022-06-29 09:55:00,207.09,207.47,206.72,206.72,8079.0,180.1035,180.4339,179.7817,179.7817,8079.0
2022-06-29 10:00:00,206.85,208.89,206.85,208.47,13619.0,179.8947,181.6689,179.8947,181.3036,13619.0
2022-06-29 10:05:00,207.93,207.93,207.1,207.25,2631.0,180.834,180.834,180.1122,180.2426,2631.0
2022-06-29 10:10:00,207.17,207.86,207.02,207.4,3017.0,180.173,180.7731,180.0426,180.3731,3017.0
2022-06-29 10:15:00,207.34,207.63,207.04,207.16,3362.0,180.3209,180.5731,180.06,180.1643,3362.0
2022-06-29 10:20:00,207.09,207.44,206.53,206.72,7564.0,180.1035,180.4079,179.6164,179.7817,7564.0
2022-06-29 10:25:00,207.0,207.26,206.85,206.86,1400.0,180.0252,180.2513,179.8947,179.9034,1400.0
2022-06-29 10:30:00,207.17,207.32,206.79,207.31,1800.0,180.173,180.3035,179.8426,180.2948,1800.0
2022-06-29 10:35:00,206.94,206.98,206.46,206.89,1600.0,179.973,180.0078,179.5556,179.9295,1600.0
2022-06-29 10:40:00,206.9,207.42,206.89,207.42,1758.0,179.9382,180.3905,179.9295,180.3905,1758.0
2022-06-29 10:45:00,207.49,207.51,207.26,207.38,3300.0,180.4513,180.4687,180.2513,180.3557,3300.0
2022-06-29 10:50:00,207.66,208.0,207.6,207.92,3068.0,180.5992,180.8949,180.547,180.8253,3068.0
2022-06-29 10:55:00,207.9,207.9,207.5,207.5,3457.0,180.8079,180.8079,180.46,180.46,3457.0
2022-06-29 11:00:00,207.5,207.5,207.33,207.34,990.0,180.46,180.46,180.3122,180.3209,990.0
2022-06-29 11:05:00,207.33,207.69,207.13,207.51,3615.0,180.3122,180.6253,180.1383,180.4687,3615.0
2022-06-29 11:10:00,207.37,207.52,207.18,207.22,3618.0,180.347,180.4774,180.1817,180.2165,3618.0
2022-06-29 11:15:00,207.12,207.12,206.95,206.95,500.0,180.1296,180.1296,179.9817,179.9817,500.0
2022-06-29 11:20:00,206.74,206.85,206.65,206.83,3046.0,179.7991,179.8947,179.7208,179.8773,3046.0
2022-06-29 11:25:00,206.99,207.36,206.82,207.24,5005.0,180.0165,180.3383,179.8686,180.2339,5005.0
2022-06-29 11:30:00,207.23,207.58,207.2,207.54,2413.0,180.2252,180.5296,180.1991,180.4948,2413.0
2022-06-29 11:35:00,207.73,208.28,207.73,207.93,3500.0,180.6601,181.1384,180.6601,180.834,3500.0
2022-06-29 11:40:00,208.05,208.11,207.69,207.74,1900.0,180.9384,180.9905,180.6253,180.6688,1900.0
2022-06-29 11:45:00,207.66,207.84,207.42,207.64,1490.0,180.5992,180.7557,180.3905,180.5818,1490.0
2022-06-29 11:50:00,207.64,207.99,207.64,207.94,3918.0,180.5818,180.8862,180.5818,180.8427,3918.0
2022-06-29 11:55:00,207.72,207.74,207.32,207.32,3452.0,180.6514,180.6688,180.3035,180.3035,3452.0
2022-06-29 12:00:00,207.34,207.43,207.29,207.29,900.0,180.3209,180.3992,180.2774,180.2774,900.0
2022-06-29 12:05:00,207.33,207.33,206.74,206.77,3553.0,180.3122,180.3122,179.7991,179.8252,3553.0
2022-06-29 12:10:00,206.66,206.93,206.66,206.7,1811.0,179.7295,179.9643,179.7295,179.7643,1811.0
2022-06-29 12:15:00,206.82,206.88,206.72,206.72,1100.0,179.8686,179.9208,179.7817,179.7817,1100.0
2022-06-29 12:20:00,206.84,206.9,206.48,206.48,3517.0,179.886,179.9382,179.573,179.573,3517.0
2022-06-29 12:25:00,206.4,206.44,206.23,206.31,2051.0,179.5034,179.5382,179.3555,179.4251,2051.0
2022-06-29 12:30:00,206.42,206.57,206.37,206.49,1433.0,179.5208,179.6512,179.4773,179.5817,1433.0
2022-06-29 12:35:00,206.49,206.9,206.49,206.75,2111.0,179.5817,179.9382,179.5817,179.8078,2111.0
2022-06-29 12:40:00,206.77,206.88,206.5,206.63,1771.0,179.8252,179.9208,179.5903,179.7034,1771.0
2022-06-29 12:45:00,206.63,206.63,206.16,206.16,1643.0,179.7034,179.7034,179.2947,179.2947,1643.0
2022-06-29 12:50:00,206.07,206.16,205.86,206.0,1642.0,179.2164,179.2947,179.0337,179.1555,1642.0
2022-06-29 12:55:00,205.97,206.05,205.86,206.01,2446.0,179.1294,179.199,179.0337,179.1642,2446.0
2022-06-29 13:00:00,205.95,206.1,205.94,206.09,300.0,179.112,179.2425,179.1033,179.2338,300.0
2022-06-29 13:05:00,206.06,206.14,205.95,206.03,1875.0,179.2077,179.2773,179.112,179.1816,1875.0
2022-06-29 13:10:00,206.47,206.47,205.86,205.87,2019.0,179.5643,179.5643,179.0337,179.0424,2019.0
2022-06-29 13:15:00,205.87,205.87,205.48,205.48,1563.0,179.0424,179.0424,178.7033,178.7033,1563.0
2022-06-29 13:20:00,205.56,205.6,205.42,205.45,1210.0,178.7728,178.8076,178.6511,178.6772,1210.0
2022-06-29 13:25:00,205.4,205.86,205.25,205.86,3375.0,178.6337,179.0337,178.5032,179.0337,3375.0
2022-06-29 13:30:00,205.83,205.83,205.38,205.47,2171.0,179.0077,179.0077,178.6163,178.6946,2171.0
2022-06-29 13:35:00,205.48,205.53,205.33,205.49,2278.0,178.7033,178.7468,178.5728,178.712,2278.0
2022-06-29 13:40:00,205.51,205.87,205.5,205.84,4349.0,178.7294,179.0424,178.7207,179.0164,4349.0
2022-06-29 13:45:00,205.85,205.9,205.78,205.78,947.0,179.0251,179.0685,178.9642,178.9642,947.0
2022-06-29 13:50:00,205.73,205.94,205.73,205.8,1842.0,178.9207,179.1033,178.9207,178.9816,1842.0
2022-06-29 13:55:00,205.82,206.36,205.82,206.21,3936.0,178.999,179.4686,178.999,179.3381,3936.0
2022-06-29 14:00:00,206.31,206.53,206.29,206.53,3640.0,179.4251,179.6164,179.4077,179.6164,3640.0
2022-06-29 14:05:00,206.53,206.54,206.31,206.41,2073.0,179.6164,179.6251,179.4251,179.5121,2073.0
2022-06-29 14:10:00,206.39,206.43,206.33,206.4,3761.0,179.4947,179.5295,179.4425,179.5034,3761.0
2022-06-29 14:15:00,206.39,206.45,206.34,206.34,2566.0,179.4947,179.5469,179.4512,179.4512,2566.0
2022-06-29 14:20:00,206.41,206.41,206.27,206.31,2101.0,179.5121,179.5121,179.3903,179.4251,2101.0
2022-06-29 14:25:00,206.38,206.5,206.34,206.5,2200.0,179.486,179.5903,179.4512,179.5903,2200.0
2022-06-29 14:30:00,206.57,206.58,206.42,206.48,1998.0,179.6512,179.6599,179.5208,179.573,1998.0
2022-06-29 14:35:00,206.34,206.48,206.34,206.4,4426.0,179.4512,179.573,179.4512,179.5034,4426.0
2022-06-29 14:40:00,206.39,206.42,206.0,206.11,7681.0,179.4947,179.5208,179.1555,179.2512,7681.0
2022-06-29 14:45:00,206.14,206.16,205.93,206.04,1617.0,179.2773,179.2947,179.0946,179.1903,1617.0
2022-06-29 14:50:00,205.8,205.95,205.78,205.78,1746.0,178.9816,179.112,178.9642,178.9642,1746.0
2022-06-29 14:55:00,205.86,205.97,205.71,205.72,3232.0,179.0337,179.1294,178.9033,178.912,3232.0
2022-06-29 15:00:00,205.73,205.96,205.64,205.96,5094.0,178.9207,179.1207,178.8424,179.1207,5094.0
2022-06-29 15:05:00,205.94,206.17,205.85,206.17,2645.0,179.1033,179.3034,179.0251,179.3034,2645.0
2022-06-29 15:10:00,206.01,206.01,205.75,205.94,6281.0,179.1642,179.1642,178.9381,179.1033,6281.0
2022-06-29 15:15:00,205.91,206.3,205.86,206.15,4105.0,179.0772,179.4164,179.0337,179.286,4105.0
2022-06-29 15:20:00,206.08,206.26,205.99,206.21,3451.0,179.2251,179.3816,179.1468,179.3381,3451.0
2022-06-29 15:25:00,206.31,206.39,206.17,206.36,6533.0,179.4251,179.4947,179.3034,179.4686,6533.0
2022-06-29 15:30:00,206.4,206.44,206.02,206.02,4910.0,179.5034,179.5382,179.1729,179.1729,4910.0
2022-06-29 15:35:00,206.08,206.11,205.91,205.93,8889.0,179.2251,179.2512,179.0772,179.0946,8889.0
2022-06-29 15:40:00,206.0,206.09,205.88,206.02,5656.0,179.1555,179.2338,179.0511,179.1729,5656.0
2022-06-29 15:45:00,205.97,206.08,205.6,205.69,7496.0,179.1294,179.2251,178.8076,178.8859,7496.0
2022-06-29 15:50:00,205.91,206.08,205.64,205.75,20596.0,179.0772,179.2251,178.8424,178.9381,20596.0
2022-06-29 15:55:00,205.87,206.53,205.87,206.17,45921.0,179.0424,179.6164,179.0424,179.3034,45921.0
2022-06-30 09:30:00,204.52,204.96,203.63,204.15,23358.0,177.8684,178.251,177.0943,177.5466,23358.0
2022-06-30 09:35:00,203.8,204.15,203.23,203.69,12533.0,177.2422,177.5466,176.7465,177.1465,12533.0
2022-06-30 09:40:00,203.58,204.18,203.5,204.15,3706.0,177.0509,177.5727,176.9813,177.5466,3706.0
2022-06-30 09:45:00,204.12,204.2,203.28,203.29,36256.0,177.5205,177.5901,176.79,176.7987,36256.0
2022-06-30 09:50:00,203.25,203.78,202.68,203.05,5856.0,176.7639,177.2248,176.2681,176.5899,5856.0
2022-06-30 09:55:00,202.99,203.24,202.86,203.19,2505.0,176.5377,176.7552,176.4247,176.7117,2505.0
2022-06-30 10:00:00,203.02,203.33,202.95,203.29,3002.0,176.5638,176.8334,176.503,176.7987,3002.0
2022-06-30 10:05:00,203.12,203.59,203.12,203.23,5002.0,176.6508,177.0596,176.6508,176.7465,5002.0
2022-06-30 10:10:00,203.22,203.27,202.55,202.76,3560.0,176.7378,176.7813,176.1551,176.3377,3560.0
2022-06-30 10:15:00,202.83,203.1,202.83,202.91,2943.0,176.3986,176.6334,176.3986,176.4682,2943.0
2022-06-30 10:20:00,202.78,202.96,202.54,202.96,1399.0,176.3551,176.5117,176.1464,176.5117,1399.0
2022-06-30 10:25:00,203.0,203.23,202.95,202.99,1203.0,176.5464,176.7465,176.503,176.5377,1203.0
2022-06-30 10:30:00,203.06,203.68,202.94,203.5,7187.0,176.5986,177.1378,176.4943,176.9813,7187.0
2022-06-30 10:35:00,203.55,203.61,203.12,203.12,2042.0,177.0248,177.077,176.6508,176.6508,2042.0
2022-06-30 10:40:00,203.21,203.21,203.01,203.11,2026.0,176.7291,176.7291,176.5551,176.6421,2026.0
2022-06-30 10:45:00,203.04,203.21,202.96,202.96,821.0,176.5812,176.7291,176.5117,176.5117,821.0
2022-06-30 10:50:00,203.0,203.43,202.91,203.4,3328.0,176.5464,176.9204,176.4682,176.8943,3328.0
2022-06-30 10:55:00,203.4,203.56,203.02,203.56,2733.0,176.8943,177.0335,176.5638,177.0335,2733.0
2022-06-30 11:00:00,203.5,203.57,203.21,203.46,13346.0,176.9813,177.0422,176.7291,176.9465,13346.0
2022-06-30 11:05:00,203.5,203.67,203.43,203.61,3504.0,176.9813,177.1291,176.9204,177.077,3504.0
2022-06-30 11:10:00,203.81,203.94,203.63,203.7,3188.0,177.2509,177.364,177.0943,177.1552,3188.0
2022-06-30 11:15:00,203.57,203.63,203.33,203.33,12695.0,177.0422,177.0943,176.8334,176.8334,12695.0
2022-06-30 11:20:00,203.4,203.56,203.38,203.56,3030.0,176.8943,177.0335,176.8769,177.0335,3030.0
2022-06-30 11:25:00,203.5,204.23,203.38,203.98,10745.0,176.9813,177.6162,176.8769,177.3987,10745.0
2022-06-30 11:30:00,203.99,204.11,203.88,203.93,2335.0,177.4074,177.5118,177.3118,177.3553,2335.0
2022-06-30 11:35:00,203.85,203.85,203.57,203.68,2330.0,177.2857,177.2857,177.0422,177.1378,2330.0
2022-06-30 11:40:00,203.68,203.73,203.58,203.73,400.0,177.1378,177.1813,177.0509,177.1813,400.0
2022-06-30 11:45:00,203.71,204.07,203.71,204.07,400.0,177.1639,177.477,177.1639,177.477,400.0
2022-06-30 11:50:00,204.02,204.25,204.02,204.24,2820.0,177.4335,177.6336,177.4335,177.6249,2820.0
2022-06-30 11:55:00,204.08,204.26,204.08,204.26,1226.0,177.4857,177.6423,177.4857,177.6423,1226.0
2022-06-30 12:00:00,204.22,204.3,204.1,204.1,2140.0,177.6075,177.677,177.5031,177.5031,2140.0
2022-06-30 12:05:00,204.25,204.25,203.98,203.98,1890.0,177.6336,177.6336,177.3987,177.3987,1890.0
2022-06-30 12:10:00,204.05,204.37,204.01,204.37,2100.0,177.4596,177.7379,177.4248,177.7379,2100.0
2022-06-30 12:15:00,204.48,204.73,204.38,204.73,1248.0,177.8336,178.051,177.7466,178.051,1248.0
2022-06-30 12:20:00,204.69,204.84,204.56,204.7,1255.0,178.0162,178.1467,177.9032,178.0249,1255.0
2022-06-30 12:25:00,205.11,205.29,205.1,205.29,1300.0,178.3815,178.538,178.3728,178.538,1300.0
2022-06-30 12:30:00,205.36,205.57,205.24,205.26,1955.0,178.5989,178.7815,178.4945,178.5119,1955.0
2022-06-30 12:35:00,205.35,205.44,204.96,205.15,2100.0,178.5902,178.6685,178.251,178.4163,2100.0
2022-06-30 12:40:00,205.09,205.34,205.04,205.33,644.0,178.3641,178.5815,178.3206,178.5728,644.0
2022-06-30 12:45:00,205.34,205.58,205.33,205.43,2110.0,178.5815,178.7902,178.5728,178.6598,2110.0
2022-06-30 12:50:00,205.44,205.53,205.41,205.51,2010.0,178.6685,178.7468,178.6424,178.7294,2010.0
2022-06-30 12:55:00,205.8,205.81,205.65,205.65,800.0,178.9816,178.9903,178.8511,178.8511,800.0
2022-06-30 13:00:00,205.65,206.26,205.65,206.11,3760.0,178.8511,179.3816,178.8511,179.2512,3760.0
2022-06-30 13:05:00,206.14,206.15,205.6,205.65,2100.0,179.2773,179.286,178.8076,178.8511,2100.0
2022-06-30 13:10:00,205.57,205.58,205.04,205.06,1701.0,178.7815,178.7902,178.3206,178.338,1701.0
2022-06-30 13:15:00,204.99,205.04,204.77,204.79,4100.0,178.2771,178.3206,178.0858,178.1032,4100.0
2022-06-30 13:20:00,204.7,205.01,204.64,205.01,3116.0,178.0249,178.2945,177.9727,178.2945,3116.0
2022-06-30 13:25:00,205.0,205.08,204.82,204.86,5347.0,178.2858,178.3554,178.1293,178.1641,5347.0
2022-06-30 13:30:00,204.85,205.06,204.85,205.05,1500.0,178.1554,178.338,178.1554,178.3293,1500.0
2022-06-30 13:35:00,205.07,205.61,205.07,205.6,1700.0,178.3467,178.8163,178.3467,178.8076,1700.0
2022-06-30 13:40:00,205.78,205.85,205.46,205.46,2126.0,178.9642,179.0251,178.6859,178.6859,2126.0
2022-06-30 13:45:00,205.42,205.73,205.31,205.73,1634.0,178.6511,178.9207,178.5554,178.9207,1634.0
2022-06-30 13:50:00,205.7,205.93,205.61,205.83,2247.0,178.8946,179.0946,178.8163,179.0077,2247.0
2022-06-30 13:55:00,205.78,205.78,205.51,205.52,1500.0,178.9642,178.9642,178.7294,178.7381,1500.0
2022-06-30 14:00:00,205.6,205.68,205.32,205.61,3125.0,178.8076,178.8772,178.5641,178.8163,3125.0
2022-06-30 14:05:00,205.62,205.73,205.55,205.58,2000.0,178.825,178.9207,178.7641,178.7902,2000.0
2022-06-30 14:10:00,205.48,205.67,205.32,205.33,1631.0,178.7033,178.8685,178.5641,178.5728,1631.0
2022-06-30 14:15:00,205.31,205.49,205.3,205.39,1800.0,178.5554,178.712,178.5467,178.625,1800.0
2022-06-30 14:20:00,205.34,205.37,204.92,204.92,4013.0,178.5815,178.6076,178.2162,178.2162,4013.0
2022-06-30 14:25:00,204.78,205.21,204.67,205.02,9801.0,178.0945,178.4685,177.9988,178.3032,9801.0
2022-06-30 14:30:00,205.02,205.13,204.86,204.97,3456.0,178.3032,178.3989,178.1641,178.2597,3456.0
2022-06-30 14:35:00,204.92,204.94,204.83,204.9,1408.0,178.2162,178.2336,178.138,178.1989,1408.0
2022-06-30 14:40:00,204.86,204.93,204.39,204.39,1839.0,178.1641,178.2249,177.7553,177.7553,1839.0
2022-06-30 14:45:00,204.5,204.58,204.43,204.53,1854.0,177.851,177.9206,177.7901,177.8771,1854.0
2022-06-30 14:50:00,204.46,204.56,204.12,204.15,3250.0,177.8162,177.9032,177.5205,177.5466,3250.0
2022-06-30 14:55:00,204.25,204.42,204.25,204.42,1245.0,177.6336,177.7814,177.6336,177.7814,1245.0
2022-06-30 15:00:00,204.46,204.46,204.06,204.06,4663.0,177.8162,177.8162,177.4683,177.4683,4663.0
2022-06-30 15:05:00,204.04,204.08,203.75,203.93,4053.0,177.4509,177.4857,177.1987,177.3553,4053.0
2022-06-30 15:10:00,203.92,203.99,203.25,203.7,13888.0,177.3466,177.4074,176.7639,177.1552,13888.0
2022-06-30 15:15:00,203.68,203.68,203.42,203.58,1310.0,177.1378,177.1378,176.9117,177.0509,1310.0
2022-06-30 15:20:00,203.65,203.83,203.55,203.69,3289.0,177.1117,177.2683,177.0248,177.1465,3289.0
2022-06-30 15:25:00,203.87,204.42,203.85,204.42,3174.0,177.3031,177.7814,177.2857,177.7814,3174.0
2022-06-30 15:30:00,204.49,205.18,204.34,205.1,28263.0,177.8423,178.4424,177.7118,178.3728,28263.0
2022-06-30 15:35:00,205.13,205.29,204.74,204.96,9631.0,178.3989,178.538,178.0597,178.251,9631.0
2022-06-30 15:40:00,204.9,204.92,204.3,204.42,8157.0,178.1989,178.2162,177.677,177.7814,8157.0
2022-06-30 15:45:00,204.51,205.2,204.43,204.97,6050.0,177.8597,178.4598,177.7901,178.2597,6050.0
2022-06-30 15:50:00,204.74,205.14,203.82,203.99,36316.0,178.0597,178.4076,177.2596,177.4074,36316.0
2022-06-30 15:55:00,203.99,204.81,203.72,204.78,87556.0,177.4074,178.1206,177.1726,178.0945,87556.0
2022-07-01 09:30:00,203.87,204.51,203.29,203.47,22717.0,177.3031,177.8597,176.7987,176.9552,22717.0
2022-07-01 09:35:00,203.21,203.29,202.57,202.8,7191.0,176.7291,176.7987,176.1725,176.3725,7191.0
2022-07-01 09:40:00,202.81,203.71,202.8,203.36,16026.0,176.3812,177.1639,176.3725,176.8595,16026.0
2022-07-01 09:45:00,203.0,203.37,202.73,203.05,15872.0,176.5464,176.8682,176.3116,176.5899,15872.0
2022-07-01 09:50:00,203.26,203.26,202.78,202.81,7160.0,176.7726,176.7726,176.3551,176.3812,7160.0
2022-07-01 09:55:00,202.77,203.76,202.77,202.98,10709.0,176.3464,177.2074,176.3464,176.5291,10709.0
2022-07-01 10:00:00,203.23,203.8,202.91,202.99,6274.0,176.7465,177.2422,176.4682,176.5377,6274.0
2022-07-01 10:05:00,203.05,203.31,202.6,202.87,11550.0,176.5899,176.816,176.1986,176.4334,11550.0
2022-07-01 10:10:00,202.73,202.81,202.13,202.27,8966.0,176.3116,176.3812,175.7898,175.9116,8966.0
2022-07-01 10:15:00,202.28,203.04,202.28,202.58,10127.0,175.9203,176.5812,175.9203,176.1812,10127.0
2022-07-01 10:20:00,202.54,202.54,201.83,201.83,10035.0,176.1464,176.1464,175.5289,175.5289,10035.0
2022-07-01 10:25:00,201.84,201.85,201.24,201.36,14507.0,175.5376,175.5463,175.0158,175.1202,14507.0
2022-07-01 10:30:00,201.32,201.51,201.08,201.29,11151.0,175.0854,175.2506,174.8766,175.0593,11151.0
2022-07-01 10:35:00,201.33,201.33,200.64,200.72,12051.0,175.0941,175.0941,174.494,174.5636,12051.0
2022-07-01 10:40:00,200.68,201.23,200.62,201.22,9249.0,174.5288,175.0071,174.4766,174.9984,9249.0
2022-07-01 10:45:00,201.17,201.23,200.64,200.66,21997.0,174.9549,175.0071,174.494,174.5114,21997.0
2022-07-01 10:50:00,200.7,200.95,200.41,200.9,11313.0,174.5462,174.7636,174.294,174.7201,11313.0
2022-07-01 10:55:00,200.96,201.47,200.64,201.39,14145.0,174.7723,175.2158,174.494,175.1462,14145.0
2022-07-01 11:00:00,201.28,201.8,201.12,201.51,13467.0,175.0506,175.5028,174.9114,175.2506,13467.0
2022-07-01 11:05:00,201.59,202.62,201.59,202.61,3806.0,175.3202,176.216,175.3202,176.2073,3806.0
2022-07-01 11:10:00,202.68,202.71,202.37,202.5,4935.0,176.2681,176.2942,175.9985,176.1116,4935.0
2022-07-01 11:15:00,202.35,202.5,202.2,202.39,8822.0,175.9811,176.1116,175.8507,176.0159,8822.0
2022-07-01 11:20:00,202.51,202.58,202.13,202.25,4900.0,176.1203,176.1812,175.7898,175.8942,4900.0
2022-07-01 11:25:00,202.3,202.4,202.2,202.22,3029.0,175.9377,176.0246,175.8507,175.8681,3029.0
2022-07-01 11:30:00,202.24,202.35,201.75,201.78,11395.0,175.8855,175.9811,175.4593,175.4854,11395.0
2022-07-01 11:35:00,201.75,202.19,201.75,202.08,5770.0,175.4593,175.842,175.4593,175.7463,5770.0
2022-07-01 11:40:00,202.06,202.15,201.92,201.92,4646.0,175.7289,175.8072,175.6072,175.6072,4646.0
2022-07-01 11:45:00,201.87,202.26,201.86,202.26,4383.0,175.5637,175.9029,175.555,175.9029,4383.0
2022-07-01 11:50:00,202.16,202.19,201.49,201.58,7507.0,175.8159,175.842,175.2332,175.3115,7507.0
2022-07-01 11:55:00,201.54,201.56,201.14,201.22,2990.0,175.2767,175.2941,174.9288,174.9984,2990.0
2022-07-01 12:00:00,201.25,201.25,200.86,201.18,6634.0,175.0245,175.0245,174.6853,174.9636,6634.0
2022-07-01 12:05:00,201.1,201.49,201.02,201.13,9669.0,174.894,175.2332,174.8245,174.9201,9669.0
2022-07-01 12:10:00,201.07,201.17,200.6,200.61,11879.0,174.8679,174.9549,174.4592,174.4679,11879.0
2022-07-01 12:15:00,200.63,201.38,200.57,201.24,20786.0,174.4853,175.1376,174.4331,175.0158,20786.0
2022-07-01 12:20:00,201.12,201.29,201.07,201.27,5864.0,174.9114,175.0593,174.8679,175.0419,5864.0
2022-07-01 12:25:00,201.24,201.24,200.89,201.12,9501.0,175.0158,175.0158,174.7114,174.9114,9501.0
2022-07-01 12:30:00,201.06,201.32,200.98,201.03,12046.0,174.8593,175.0854,174.7897,174.8332,12046.0
2022-07-01 12:35:00,201.03,201.2,200.96,200.97,14281.0,174.8332,174.981,174.7723,174.781,14281.0
2022-07-01 12:40:00,200.97,201.01,200.74,200.99,6268.0,174.781,174.8158,174.581,174.7984,6268.0
2022-07-01 12:45:00,200.8,200.84,200.58,200.75,4433.0,174.6331,174.6679,174.4418,174.5896,4433.0
2022-07-01 12:50:00,200.74,201.01,200.74,200.87,4679.0,174.581,174.8158,174.581,174.694,4679.0
2022-07-01 12:55:00,200.94,200.99,200.65,200.81,4896.0,174.7549,174.7984,174.5027,174.6418,4896.0
2022-07-01 13:00:00,200.82,200.95,200.58,200.58,3421.0,174.6505,174.7636,174.4418,174.4418,3421.0
2022-07-01 13:05:00,200.62,200.67,200.58,200.65,3515.0,174.4766,174.5201,174.4418,174.5027,3515.0
2022-07-01 13:10:00,200.64,200.93,200.55,200.88,11885.0,174.494,174.7462,174.4157,174.7027,11885.0
2022-07-01 13:15:00,200.87,201.15,200.67,200.88,7546.0,174.694,174.9375,174.5201,174.7027,7546.0
2022-07-01 13:20:00,200.84,200.84,200.67,200.71,4040.0,174.6679,174.6679,174.5201,174.5549,4040.0
2022-07-01 13:25:00,200.73,201.1,200.72,201.0,5497.0,174.5723,174.894,174.5636,174.8071,5497.0
2022-07-01 13:30:00,201.0,201.36,201.0,201.31,4869.0,174.8071,175.1202,174.8071,175.0767,4869.0
2022-07-01 13:35:00,201.3,201.65,201.05,201.61,12545.0,175.068,175.3724,174.8506,175.3376,12545.0
2022-07-01 13:40:00,201.59,201.83,201.54,201.65,4121.0,175.3202,175.5289,175.2767,175.3724,4121.0
2022-07-01 13:45:00,201.53,201.85,201.52,201.85,2986.0,175.268,175.5463,175.2593,175.5463,2986.0
2022-07-01 13:50:00,201.78,201.79,201.36,201.37,5526.0,175.4854,175.4941,175.1202,175.1289,5526.0
2022-07-01 13:55:00,201.41,201.55,201.31,201.47,2765.0,175.1636,175.2854,175.0767,175.2158,2765.0
2022-07-01 14:00:00,201.53,201.78,201.52,201.56,7254.0,175.268,175.4854,175.2593,175.2941,7254.0
2022-07-01 14:05:00,201.6,201.76,201.51,201.63,4888.0,175.3289,175.468,175.2506,175.355,4888.0
2022-07-01 14:10:00,201.59,201.59,201.01,201.18,13100.0,175.3202,175.3202,174.8158,174.9636,13100.0
2022-07-01 14:15:00,201.2,201.63,201.16,201.63,10730.0,174.981,175.355,174.9462,175.355,10730.0
2022-07-01 14:20:00,201.67,202.41,201.61,202.41,7683.0,175.3898,176.0333,175.3376,176.0333,7683.0
2022-07-01 14:25:00,202.44,202.44,202.13,202.13,7721.0,176.0594,176.0594,175.7898,175.7898,7721.0
2022-07-01 14:30:00,202.18,202.56,202.18,202.56,6059.0,175.8333,176.1638,175.8333,176.1638,6059.0
2022-07-01 14:35:00,202.62,202.66,202.37,202.66,8380.0,176.216,176.2508,175.9985,176.2508,8380.0
2022-07-01 14:40:00,202.58,202.67,202.5,202.55,5789.0,176.1812,176.2594,176.1116,176.1551,5789.0
2022-07-01 14:45:00,202.51,202.73,202.42,202.68,6800.0,176.1203,176.3116,176.042,176.2681,6800.0
2022-07-01 14:50:00,202.72,202.83,202.56,202.67,10055.0,176.3029,176.3986,176.1638,176.2594,10055.0
2022-07-01 14:55:00,202.69,202.97,202.43,202.85,11468.0,176.2768,176.5204,176.0507,176.416,11468.0
2022-07-01 15:00:00,202.88,202.97,202.7,202.9,10324.0,176.4421,176.5204,176.2855,176.4595,10324.0
2022-07-01 15:05:00,202.92,203.24,202.86,203.13,13243.0,176.4769,176.7552,176.4247,176.6595,13243.0
2022-07-01 15:10:00,203.05,203.47,203.05,203.32,10424.0,176.5899,176.9552,176.5899,176.8247,10424.0
2022-07-01 15:15:00,203.35,203.37,203.19,203.33,6325.0,176.8508,176.8682,176.7117,176.8334,6325.0
2022-07-01 15:20:00,203.34,203.41,203.05,203.39,5418.0,176.8421,176.903,176.5899,176.8856,5418.0
2022-07-01 15:25:00,203.35,203.49,203.2,203.31,9805.0,176.8508,176.9726,176.7204,176.816,9805.0
2022-07-01 15:30:00,203.32,203.62,203.32,203.61,28762.0,176.8247,177.0857,176.8247,177.077,28762.0
2022-07-01 15:35:00,203.56,203.85,203.56,203.81,11223.0,177.0335,177.2857,177.0335,177.2509,11223.0
2022-07-01 15:40:00,203.84,204.09,203.78,203.79,18457.0,177.277,177.4944,177.2248,177.2335,18457.0
2022-07-01 15:45:00,203.76,203.95,203.59,203.75,22001.0,177.2074,177.3726,177.0596,177.1987,22001.0
2022-07-01 15:50:00,203.77,203.9,203.35,203.83,40818.0,177.2161,177.3292,176.8508,177.2683,40818.0
2022-07-01 15:55:00,203.8,204.32,203.79,204.29,92378.0,177.2422,177.6944,177.2335,177.6683,92378.0
2022-07-05 09:30:00,203.55,203.7,201.6,202.59,23723.0,177.0248,177.1552,175.3289,176.1899,23723.0
2022-07-05 09:35:00,202.24,202.73,201.83,202.24,9401.0,175.8855,176.3116,175.5289,175.8855,9401.0
2022-07-05 09:40:00,202.25,202.52,202.0,202.28,7554.0,175.8942,176.129,175.6768,175.9203,7554.0
2022-07-05 09:45:00,202.25,203.31,202.11,203.14,6895.0,175.8942,176.816,175.7724,176.6682,6895.0
2022-07-05 09:50:00,203.13,203.49,202.32,202.37,4353.0,176.6595,176.9726,175.9551,175.9985,4353.0
2022-07-05 09:55:00,202.23,202.32,202.01,202.02,3544.0,175.8768,175.9551,175.6855,175.6942,3544.0
2022-07-05 10:00:00,201.72,201.87,201.06,201.15,8333.0,175.4332,175.5637,174.8593,174.9375,8333.0
2022-07-05 10:05:00,200.97,201.12,200.79,201.12,3121.0,174.781,174.9114,174.6244,174.9114,3121.0
2022-07-05 10:10:00,201.26,201.87,201.16,201.62,9915.0,175.0332,175.5637,174.9462,175.3463,9915.0
2022-07-05 10:15:00,201.46,201.74,200.94,201.31,11978.0,175.2071,175.4506,174.7549,175.0767,11978.0
2022-07-05 10:20:00,201.23,201.23,200.68,200.81,6919.0,175.0071,175.0071,174.5288,174.6418,6919.0
2022-07-05 10:25:00,200.84,200.84,200.63,200.63,2215.0,174.6679,174.6679,174.4853,174.4853,2215.0
2022-07-05 10:30:00,200.84,200.99,200.39,200.39,5978.0,174.6679,174.7984,174.2766,174.2766,5978.0
2022-07-05 10:35:00,200.37,200.79,200.09,200.55,4125.0,174.2592,174.6244,174.0157,174.4157,4125.0
2022-07-05 10:40:00,200.3,200.38,199.57,199.64,4792.0,174.1983,174.2679,173.5634,173.6243,4792.0
2022-07-05 10:45:00,199.77,200.07,199.53,200.07,4051.0,173.7374,173.9983,173.5286,173.9983,4051.0
2022-07-05 10:50:00,200.17,200.36,199.86,200.35,12817.0,174.0852,174.2505,173.8156,174.2418,12817.0
2022-07-05 10:55:00,200.4,200.76,200.4,200.52,2872.0,174.2853,174.5983,174.2853,174.3896,2872.0
2022-07-05 11:00:00,200.46,200.49,200.23,200.48,4591.0,174.3374,174.3635,174.1374,174.3548,4591.0
2022-07-05 11:05:00,200.43,200.87,200.43,200.75,4899.0,174.3113,174.694,174.3113,174.5896,4899.0
2022-07-05 11:10:00,200.73,200.73,200.43,200.59,3348.0,174.5723,174.5723,174.3113,174.4505,3348.0
2022-07-05 11:15:00,200.6,201.25,200.32,201.25,5892.0,174.4592,175.0245,174.2157,175.0245,5892.0
2022-07-05 11:20:00,201.37,201.37,200.99,201.2,3200.0,175.1289,175.1289,174.7984,174.981,3200.0
2022-07-05 11:25:00,201.25,201.81,201.22,201.74,4389.0,175.0245,175.5115,174.9984,175.4506,4389.0
2022-07-05 11:30:00,201.76,201.87,201.56,201.58,2550.0,175.468,175.5637,175.2941,175.3115,2550.0
2022-07-05 11:35:00,201.61,201.91,201.5,201.91,2690.0,175.3376,175.5985,175.2419,175.5985,2690.0
2022-07-05 11:40:00,201.91,202.44,201.91,202.38,3273.0,175.5985,176.0594,175.5985,176.0072,3273.0
2022-07-05 11:45:00,202.35,202.62,202.35,202.49,2300.0,175.9811,176.216,175.9811,176.1029,2300.0
2022-07-05 11:50:00,202.48,202.71,202.42,202.61,4596.0,176.0942,176.2942,176.042,176.2073,4596.0
2022-07-05 11:55:00,202.61,202.73,202.44,202.49,5093.0,176.2073,176.3116,176.0594,176.1029,5093.0
2022-07-05 12:00:00,202.44,202.63,202.4,202.56,4303.0,176.0594,176.2247,176.0246,176.1638,4303.0
2022-07-05 12:05:00,202.56,202.64,202.48,202.51,2000.0,176.1638,176.2334,176.0942,176.1203,2000.0
2022-07-05 12:10:00,202.43,202.59,202.27,202.28,2789.0,176.0507,176.1899,175.9116,175.9203,2789.0
2022-07-05 12:15:00,202.31,202.45,202.04,202.45,4767.0,175.9464,176.0681,175.7115,176.0681,4767.0
2022-07-05 12:20:00,202.42,202.75,202.17,202.75,2654.0,176.042,176.329,175.8246,176.329,2654.0
2022-07-05 12:25:00,202.72,202.86,202.67,202.67,2133.0,176.3029,176.4247,176.2594,176.2594,2133.0
2022-07-05 12:30:00,202.66,202.7,202.27,202.27,1700.0,176.2508,176.2855,175.9116,175.9116,1700.0
2022-07-05 12:35:00,202.2,202.39,202.18,202.34,870.0,175.8507,176.0159,175.8333,175.9725,870.0
2022-07-05 12:40:00,202.46,202.46,202.19,202.24,2100.0,176.0768,176.0768,175.842,175.8855,2100.0
2022-07-05 12:45:00,202.19,202.32,202.01,202.14,2994.0,175.842,175.9551,175.6855,175.7985,2994.0
2022-07-05 12:50:00,202.14,202.24,202.04,202.24,2075.0,175.7985,175.8855,175.7115,175.8855,2075.0
2022-07-05 12:55:00,202.26,202.27,202.08,202.22,3105.0,175.9029,175.9116,175.7463,175.8681,3105.0
2022-07-05 13:00:00,202.23,202.39,202.18,202.34,2300.0,175.8768,176.0159,175.8333,175.9725,2300.0
2022-07-05 13:05:00,202.39,202.39,202.11,202.12,1221.0,176.0159,176.0159,175.7724,175.7811,1221.0
2022-07-05 13:10:00,202.3,202.34,202.13,202.13,2938.0,175.9377,175.9725,175.7898,175.7898,2938.0
2022-07-05 13:15:00,202.25,202.55,202.25,202.55,2928.0,175.8942,176.1551,175.8942,176.1551,2928.0
2022-07-05 13:20:00,202.65,203.04,202.59,202.77,2713.0,176.2421,176.5812,176.1899,176.3464,2713.0
2022-07-05 13:25:00,202.76,202.84,202.65,202.67,3365.0,176.3377,176.4073,176.2421,176.2594,3365.0
2022-07-05 13:30:00,202.55,202.55,202.31,202.37,2418.0,176.1551,176.1551,175.9464,175.9985,2418.0
2022-07-05 13:35:00,202.63,202.7,202.51,202.58,3250.0,176.2247,176.2855,176.1203,176.1812,3250.0
2022-07-05 13:40:00,202.73,203.02,202.73,203.02,1414.0,176.3116,176.5638,176.3116,176.5638,1414.0
2022-07-05 13:45:00,202.97,202.97,202.48,202.64,3000.0,176.5204,176.5204,176.0942,176.2334,3000.0
2022-07-05 13:50:00,202.72,202.77,202.63,202.65,1200.0,176.3029,176.3464,176.2247,176.2421,1200.0
2022-07-05 13:55:00,202.69,202.79,202.64,202.7,4129.0,176.2768,176.3638,176.2334,176.2855,4129.0
2022-07-05 14:00:00,202.55,203.09,202.54,203.09,2600.0,176.1551,176.6247,176.1464,176.6247,2600.0
2022-07-05 14:05:00,203.09,203.25,202.89,203.02,3906.0,176.6247,176.7639,176.4508,176.5638,3906.0
2022-07-05 14:10:00,203.18,203.57,203.16,203.37,2224.0,176.703,177.0422,176.6856,176.8682,2224.0
2022-07-05 14:15:00,203.38,203.61,203.25,203.61,1856.0,176.8769,177.077,176.7639,177.077,1856.0
2022-07-05 14:20:00,203.6,203.61,203.29,203.52,3322.0,177.0683,177.077,176.7987,176.9987,3322.0
2022-07-05 14:25:00,203.5,203.7,203.4,203.63,3577.0,176.9813,177.1552,176.8943,177.0943,3577.0
2022-07-05 14:30:00,203.66,203.81,203.29,203.4,7183.0,177.1204,177.2509,176.7987,176.8943,7183.0
2022-07-05 14:35:00,203.38,203.55,203.34,203.5,4269.0,176.8769,177.0248,176.8421,176.9813,4269.0
2022-07-05 14:40:00,203.57,203.57,203.23,203.25,3571.0,177.0422,177.0422,176.7465,176.7639,3571.0
2022-07-05 14:45:00,203.15,203.2,202.94,203.03,3000.0,176.6769,176.7204,176.4943,176.5725,3000.0
2022-07-05 14:50:00,203.03,203.23,203.03,203.23,4332.0,176.5725,176.7465,176.5725,176.7465,4332.0
2022-07-05 14:55:00,203.23,203.34,203.09,203.21,5266.0,176.7465,176.8421,176.6247,176.7291,5266.0
2022-07-05 15:00:00,203.18,203.24,202.9,203.04,8400.0,176.703,176.7552,176.4595,176.5812,8400.0
2022-07-05 15:05:00,203.02,203.44,203.01,203.34,8107.0,176.5638,176.9291,176.5551,176.8421,8107.0
2022-07-05 15:10:00,203.34,203.66,203.18,203.6,5534.0,176.8421,177.1204,176.703,177.0683,5534.0
2022-07-05 15:15:00,203.61,203.64,203.26,203.31,3352.0,177.077,177.103,176.7726,176.816,3352.0
2022-07-05 15:20:00,203.33,203.89,203.33,203.7,6405.0,176.8334,177.3205,176.8334,177.1552,6405.0
2022-07-05 15:25:00,203.68,203.91,203.67,203.84,4600.0,177.1378,177.3379,177.1291,177.277,4600.0
2022-07-05 15:30:00,203.84,204.2,203.7,204.2,6635.0,177.277,177.5901,177.1552,177.5901,6635.0
2022-07-05 15:35:00,204.23,204.26,203.93,204.11,8025.0,177.6162,177.6423,177.3553,177.5118,8025.0
2022-07-05 15:40:00,204.08,204.26,204.03,204.15,8650.0,177.4857,177.6423,177.4422,177.5466,8650.0
2022-07-05 15:45:00,204.17,204.5,204.17,204.5,7833.0,177.564,177.851,177.564,177.851,7833.0
2022-07-05 15:50:00,204.46,204.46,204.02,204.13,16439.0,177.8162,177.8162,177.4335,177.5292,16439.0
2022-07-05 15:55:00,204.08,204.45,203.93,204.45,63460.0,177.4857,177.8075,177.3553,177.8075,63460.0
2022-07-06 09:30:00,205.81,206.96,205.36,205.36,16907.0,178.9903,179.9904,178.5989,178.5989,16907.0
2022-07-06 09:35:00,205.32,205.71,205.09,205.12,4100.0,178.5641,178.9033,178.3641,178.3902,4100.0
2022-07-06 09:40:00,204.89,205.46,204.83,205.46,2231.0,178.1902,178.6859,178.138,178.6859,2231.0
2022-07-06 09:45:00,205.69,205.79,205.08,205.24,3900.0,178.8859,178.9729,178.3554,178.4945,3900.0
2022-07-06 09:50:00,205.36,205.52,205.09,205.11,2900.0,178.5989,178.7381,178.3641,178.3815,2900.0
2022-07-06 09:55:00,205.22,205.82,205.2,205.26,6340.0,178.4772,178.999,178.4598,178.5119,6340.0
2022-07-06 10:00:00,205.14,205.6,204.98,205.38,5653.0,178.4076,178.8076,178.2684,178.6163,5653.0
2022-07-06 10:05:00,205.31,206.08,205.31,205.68,7556.0,178.5554,179.2251,178.5554,178.8772,7556.0
2022-07-06 10:10:00,205.65,205.72,204.36,204.42,4400.0,178.8511,178.912,177.7292,177.7814,4400.0
2022-07-06 10:15:00,204.47,205.17,204.46,204.88,4957.0,177.8249,178.4337,177.8162,178.1815,4957.0
2022-07-06 10:20:00,204.82,205.53,204.69,205.38,3659.0,178.1293,178.7468,178.0162,178.6163,3659.0
2022-07-06 10:25:00,205.32,205.56,205.17,205.17,11487.0,178.5641,178.7728,178.4337,178.4337,11487.0
2022-07-06 10:30:00,205.14,205.44,205.0,205.44,5219.0,178.4076,178.6685,178.2858,178.6685,5219.0
2022-07-06 10:35:00,205.28,205.33,205.09,205.21,2247.0,178.5293,178.5728,178.3641,178.4685,2247.0
2022-07-06 10:40:00,205.14,205.28,205.03,205.19,3182.0,178.4076,178.5293,178.3119,178.4511,3182.0
2022-07-06 10:45:00,205.27,205.27,204.97,205.09,7137.0,178.5206,178.5206,178.2597,178.3641,7137.0
2022-07-06 10:50:00,205.0,205.04,204.79,204.79,3257.0,178.2858,178.3206,178.1032,178.1032,3257.0
2022-07-06 10:55:00,204.88,204.99,204.83,204.95,4720.0,178.1815,178.2771,178.138,178.2423,4720.0
2022-07-06 11:00:00,204.89,204.89,204.17,204.34,2000.0,178.1902,178.1902,177.564,177.7118,2000.0
2022-07-06 11:05:00,204.25,204.33,203.93,204.1,1714.0,177.6336,177.7031,177.3553,177.5031,1714.0
2022-07-06 11:10:00,203.97,204.17,203.86,204.06,2886.0,177.39,177.564,177.2944,177.4683,2886.0
2022-07-06 11:15:00,203.97,204.21,203.95,204.09,3134.0,177.39,177.5988,177.3726,177.4944,3134.0
2022-07-06 11:20:00,204.23,204.41,204.23,204.41,400.0,177.6162,177.7727,177.6162,177.7727,400.0
2022-07-06 11:25:00,204.3,204.4,204.01,204.17,2963.0,177.677,177.764,177.4248,177.564,2963.0
2022-07-06 11:30:00,204.15,204.25,204.01,204.1,3226.0,177.5466,177.6336,177.4248,177.5031,3226.0
2022-07-06 11:35:00,204.14,204.44,204.14,204.43,3325.0,177.5379,177.7988,177.5379,177.7901,3325.0
2022-07-06 11:40:00,204.4,204.42,203.66,203.66,3620.0,177.764,177.7814,177.1204,177.1204,3620.0
2022-07-06 11:45:00,203.66,204.05,203.6,203.85,2183.0,177.1204,177.4596,177.0683,177.2857,2183.0
2022-07-06 11:50:00,203.96,204.0,203.79,203.84,1548.0,177.3813,177.4161,177.2335,177.277,1548.0
2022-07-06 11:55:00,203.94,204.19,203.93,204.19,1047.0,177.364,177.5814,177.3553,177.5814,1047.0
2022-07-06 12:00:00,204.29,204.29,203.6,203.6,2783.0,177.6683,177.6683,177.0683,177.0683,2783.0
2022-07-06 12:05:00,203.72,203.87,203.59,203.59,3218.0,177.1726,177.3031,177.0596,177.0596,3218.0
2022-07-06 12:10:00,203.63,203.87,203.54,203.86,1885.0,177.0943,177.3031,177.0161,177.2944,1885.0
2022-07-06 12:15:00,203.95,203.98,203.66,203.68,6286.0,177.3726,177.3987,177.1204,177.1378,6286.0
2022-07-06 12:20:00,203.75,203.81,203.71,203.8,1423.0,177.1987,177.2509,177.1639,177.2422,1423.0
2022-07-06 12:25:00,203.74,204.02,203.53,203.54,24180.0,177.19,177.4335,177.0074,177.0161,24180.0
2022-07-06 12:30:00,203.79,203.79,203.16,203.27,32241.0,177.2335,177.2335,176.6856,176.7813,32241.0
2022-07-06 12:35:00,203.34,203.52,203.07,203.13,4577.0,176.8421,176.9987,176.6073,176.6595,4577.0
2022-07-06 12:40:00,203.2,203.27,203.03,203.16,3957.0,176.7204,176.7813,176.5725,176.6856,3957.0
2022-07-06 12:45:00,203.21,203.39,203.2,203.31,3576.0,176.7291,176.8856,176.7204,176.816,3576.0
2022-07-06 12:50:00,203.34,203.37,203.07,203.19,2300.0,176.8421,176.8682,176.6073,176.7117,2300.0
2022-07-06 12:55:00,203.19,203.31,203.19,203.3,815.0,176.7117,176.816,176.7117,176.8074,815.0
2022-07-06 13:00:00,203.32,203.53,203.32,203.52,2971.0,176.8247,177.0074,176.8247,176.9987,2971.0
2022-07-06 13:05:00,203.53,203.67,203.47,203.6,3503.0,177.0074,177.1291,176.9552,177.0683,3503.0
2022-07-06 13:10:00,203.49,203.49,203.32,203.36,2745.0,176.9726,176.9726,176.8247,176.8595,2745.0
2022-07-06 13:15:00,203.41,203.41,203.21,203.41,1813.0,176.903,176.903,176.7291,176.903,1813.0
2022-07-06 13:20:00,203.44,203.47,203.32,203.32,3544.0,176.9291,176.9552,176.8247,176.8247,3544.0
2022-07-06 13:25:00,203.37,203.5,203.26,203.37,4152.0,176.8682,176.9813,176.7726,176.8682,4152.0
2022-07-06 13:30:00,203.36,203.42,203.28,203.42,2157.0,176.8595,176.9117,176.79,176.9117,2157.0
2022-07-06 13:35:00,203.49,203.55,203.38,203.52,2763.0,176.9726,177.0248,176.8769,176.9987,2763.0
2022-07-06 13:40:00,203.49,203.49,203.14,203.21,5440.0,176.9726,176.9726,176.6682,176.7291,5440.0
2022-07-06 13:45:00,203.16,203.26,203.05,203.26,3290.0,176.6856,176.7726,176.5899,176.7726,3290.0
2022-07-06 13:50:00,203.24,203.55,203.24,203.54,3525.0,176.7552,177.0248,176.7552,177.0161,3525.0
2022-07-06 13:55:00,203.53,203.54,203.35,203.38,6791.0,177.0074,177.0161,176.8508,176.8769,6791.0
2022-07-06 14:00:00,203.38,203.59,203.01,203.05,10566.0,176.8769,177.0596,176.5551,176.5899,10566.0
2022-07-06 14:05:00,203.46,203.66,203.24,203.34,8058.0,176.9465,177.1204,176.7552,176.8421,8058.0
2022-07-06 14:10:00,203.25,203.38,202.94,203.29,5459.0,176.7639,176.8769,176.4943,176.7987,5459.0
2022-07-06 14:15:00,203.2,203.2,202.92,202.96,3635.0,176.7204,176.7204,176.4769,176.5117,3635.0
2022-07-06 14:20:00,203.1,203.31,203.03,203.22,4340.0,176.6334,176.816,176.5725,176.7378,4340.0
2022-07-06 14:25:00,203.18,203.76,202.92,203.66,62619.0,176.703,177.2074,176.4769,177.1204,62619.0
2022-07-06 14:30:00,203.84,204.3,203.79,204.15,16294.0,177.277,177.677,177.2335,177.5466,16294.0
2022-07-06 14:35:00,204.18,204.28,203.86,204.08,10911.0,177.5727,177.6596,177.2944,177.4857,10911.0
2022-07-06 14:40:00,204.1,204.44,203.94,204.01,22647.0,177.5031,177.7988,177.364,177.4248,22647.0
2022-07-06 14:45:00,204.01,204.08,203.7,203.73,7837.0,177.4248,177.4857,177.1552,177.1813,7837.0
2022-07-06 14:50:00,203.72,203.91,203.72,203.82,2322.0,177.1726,177.3379,177.1726,177.2596,2322.0
2022-07-06 14:55:00,203.73,203.95,203.73,203.83,3452.0,177.1813,177.3726,177.1813,177.2683,3452.0
2022-07-06 15:00:00,203.82,203.87,203.59,203.87,3193.0,177.2596,177.3031,177.0596,177.3031,3193.0
2022-07-06 15:05:00,203.9,203.94,203.71,203.88,6798.0,177.3292,177.364,177.1639,177.3118,6798.0
2022-07-06 15:10:00,203.9,204.12,203.89,204.09,8180.0,177.3292,177.5205,177.3205,177.4944,8180.0
2022-07-06 15:15:00,204.07,204.17,204.0,204.05,9104.0,177.477,177.564,177.4161,177.4596,9104.0
2022-07-06 15:20:00,204.03,204.18,204.02,204.09,8648.0,177.4422,177.5727,177.4335,177.4944,8648.0
2022-07-06 15:25:00,204.01,204.1,203.99,204.04,5998.0,177.4248,177.5031,177.4074,177.4509,5998.0
2022-07-06 15:30:00,204.05,204.67,203.99,204.67,11697.0,177.4596,177.9988,177.4074,177.9988,11697.0
2022-07-06 15:35:00,204.65,205.14,204.56,204.68,17099.0,177.9814,178.4076,177.9032,178.0075,17099.0
2022-07-06 15:40:00,204.71,204.8,204.6,204.71,10288.0,178.0336,178.1119,177.9379,178.0336,10288.0
2022-07-06 15:45:00,204.64,204.67,204.2,204.27,11552.0,177.9727,177.9988,177.5901,177.6509,11552.0
2022-07-06 15:50:00,204.27,204.4,203.77,204.12,19493.0,177.6509,177.764,177.2161,177.5205,19493.0
2022-07-06 15:55:00,204.01,204.09,203.85,203.93,66339.0,177.4248,177.4944,177.2857,177.3553,66339.0
2022-07-07 09:30:00,204.9,206.5,204.5,206.41,30446.0,178.1989,179.5903,177.851,179.5121,30446.0
2022-07-07 09:35:00,206.38,207.86,206.23,207.86,10200.0,179.486,180.7731,179.3555,180.7731,10200.0
2022-07-07 09:40:00,208.12,209.26,207.59,207.59,18480.0,180.9992,181.9907,180.5383,180.5383,18480.0
2022-07-07 09:45:00,207.6,208.25,207.17,207.97,4569.0,180.547,181.1123,180.173,180.8688,4569.0
2022-07-07 09:50:00,207.96,208.17,207.79,207.99,3196.0,180.8601,181.0427,180.7122,180.8862,3196.0
2022-07-07 09:55:00,207.91,208.18,207.59,207.88,2967.0,180.8166,181.0514,180.5383,180.7905,2967.0
2022-07-07 10:00:00,207.84,208.07,207.75,208.01,4794.0,180.7557,180.9558,180.6775,180.9036,4794.0
2022-07-07 10:05:00,208.0,208.08,207.29,207.29,2758.0,180.8949,180.9645,180.2774,180.2774,2758.0
2022-07-07 10:10:00,207.69,207.95,207.51,207.95,5968.0,180.6253,180.8514,180.4687,180.8514,5968.0
2022-07-07 10:15:00,207.91,207.91,207.3,207.3,4906.0,180.8166,180.8166,180.2861,180.2861,4906.0
2022-07-07 10:20:00,207.31,207.47,206.94,207.16,4717.0,180.2948,180.4339,179.973,180.1643,4717.0
2022-07-07 10:25:00,207.27,207.5,207.16,207.17,1600.0,180.26,180.46,180.1643,180.173,1600.0
2022-07-07 10:30:00,207.12,207.66,206.97,207.6,5900.0,180.1296,180.5992,179.9991,180.547,5900.0
2022-07-07 10:35:00,207.54,207.54,207.09,207.09,3444.0,180.4948,180.4948,180.1035,180.1035,3444.0
2022-07-07 10:40:00,207.14,207.3,206.94,207.18,3494.0,180.1469,180.2861,179.973,180.1817,3494.0
2022-07-07 10:45:00,207.13,207.45,206.96,207.38,5879.0,180.1383,180.4166,179.9904,180.3557,5879.0
2022-07-07 10:50:00,207.38,207.44,207.22,207.25,2064.0,180.3557,180.4079,180.2165,180.2426,2064.0
2022-07-07 10:55:00,207.34,207.49,207.28,207.31,1580.0,180.3209,180.4513,180.2687,180.2948,1580.0
2022-07-07 11:00:00,207.3,207.74,207.28,207.74,2065.0,180.2861,180.6688,180.2687,180.6688,2065.0
2022-07-07 11:05:00,207.82,208.28,207.75,208.18,13690.0,180.7383,181.1384,180.6775,181.0514,13690.0
2022-07-07 11:10:00,208.17,208.4,207.86,207.86,4782.0,181.0427,181.2428,180.7731,180.7731,4782.0
2022-07-07 11:15:00,207.75,208.24,207.69,208.17,4858.0,180.6775,181.1036,180.6253,181.0427,4858.0
2022-07-07 11:20:00,208.0,208.01,207.41,207.62,7004.0,180.8949,180.9036,180.3818,180.5644,7004.0
2022-07-07 11:25:00,207.74,207.88,207.47,207.48,2300.0,180.6688,180.7905,180.4339,180.4426,2300.0
2022-07-07 11:30:00,207.49,207.49,207.15,207.2,2400.0,180.4513,180.4513,180.1556,180.1991,2400.0
2022-07-07 11:35:00,207.23,207.23,206.92,207.1,4007.0,180.2252,180.2252,179.9556,180.1122,4007.0
2022-07-07 11:40:00,207.13,207.25,207.08,207.08,2099.0,180.1383,180.2426,180.0948,180.0948,2099.0
2022-07-07 11:45:00,207.08,207.14,206.9,207.14,5248.0,180.0948,180.1469,179.9382,180.1469,5248.0
2022-07-07 11:50:00,207.19,207.27,207.11,207.11,2642.0,180.1904,180.26,180.1209,180.1209,2642.0
2022-07-07 11:55:00,207.08,207.17,206.98,207.03,1308.0,180.0948,180.173,180.0078,180.0513,1308.0
2022-07-07 12:00:00,207.12,207.12,206.8,206.96,2800.0,180.1296,180.1296,179.8513,179.9904,2800.0
2022-07-07 12:05:00,207.0,207.45,206.96,207.45,5864.0,180.0252,180.4166,179.9904,180.4166,5864.0
2022-07-07 12:10:00,207.45,207.48,207.11,207.12,14404.0,180.4166,180.4426,180.1209,180.1296,14404.0
2022-07-07 12:15:00,207.05,207.29,207.04,207.19,3511.0,180.0687,180.2774,180.06,180.1904,3511.0
2022-07-07 12:20:00,207.15,207.15,206.99,206.99,1868.0,180.1556,180.1556,180.0165,180.0165,1868.0
2022-07-07 12:25:00,206.98,207.2,206.98,207.01,10982.0,180.0078,180.1991,180.0078,180.0339,10982.0
2022-07-07 12:30:00,207.03,207.19,207.02,207.07,2165.0,180.0513,180.1904,180.0426,180.0861,2165.0
2022-07-07 12:35:00,207.12,207.38,207.12,207.28,3115.0,180.1296,180.3557,180.1296,180.2687,3115.0
2022-07-07 12:40:00,207.28,207.41,207.28,207.4,2210.0,180.2687,180.3818,180.2687,180.3731,2210.0
2022-07-07 12:45:00,207.34,207.39,207.13,207.18,2933.0,180.3209,180.3644,180.1383,180.1817,2933.0
2022-07-07 12:50:00,207.14,207.14,207.0,207.0,5971.0,180.1469,180.1469,180.0252,180.0252,5971.0
2022-07-07 12:55:00,207.0,207.07,206.71,207.02,5011.0,180.0252,180.0861,179.773,180.0426,5011.0
2022-07-07 13:00:00,206.95,207.01,206.76,206.76,1980.0,179.9817,180.0339,179.8165,179.8165,1980.0
2022-07-07 13:05:00,206.7,206.91,206.63,206.79,2803.0,179.7643,179.9469,179.7034,179.8426,2803.0
2022-07-07 13:10:00,206.75,206.92,206.63,206.84,10018.0,179.8078,179.9556,179.7034,179.886,10018.0
2022-07-07 13:15:00,206.84,207.21,206.83,207.21,4200.0,179.886,180.2078,179.8773,180.2078,4200.0
2022-07-07 13:20:00,207.21,207.29,207.05,207.05,3200.0,180.2078,180.2774,180.0687,180.0687,3200.0
2022-07-07 13:25:00,207.07,207.4,207.07,207.39,5367.0,180.0861,180.3731,180.0861,180.3644,5367.0
2022-07-07 13:30:00,207.45,207.45,207.37,207.38,1218.0,180.4166,180.4166,180.347,180.3557,1218.0
2022-07-07 13:35:00,207.32,207.41,207.25,207.41,4855.0,180.3035,180.3818,180.2426,180.3818,4855.0
2022-07-07 13:40:00,207.44,207.69,207.43,207.61,2478.0,180.4079,180.6253,180.3992,180.5557,2478.0
2022-07-07 13:45:00,207.55,207.56,207.32,207.32,3336.0,180.5035,180.5122,180.3035,180.3035,3336.0
2022-07-07 13:50:00,207.33,207.42,207.29,207.42,2847.0,180.3122,180.3905,180.2774,180.3905,2847.0
2022-07-07 13:55:00,207.44,207.49,207.32,207.44,2530.0,180.4079,180.4513,180.3035,180.4079,2530.0
2022-07-07 14:00:00,207.48,207.71,207.47,207.47,7897.0,180.4426,180.6427,180.4339,180.4339,7897.0
2022-07-07 14:05:00,207.55,207.62,207.53,207.53,3324.0,180.5035,180.5644,180.4861,180.4861,3324.0
2022-07-07 14:10:00,207.42,207.58,207.34,207.48,3305.0,180.3905,180.5296,180.3209,180.4426,3305.0
2022-07-07 14:15:00,207.43,207.7,207.4,207.7,2889.0,180.3992,180.634,180.3731,180.634,2889.0
2022-07-07 14:20:00,207.69,207.92,207.69,207.81,1978.0,180.6253,180.8253,180.6253,180.7296,1978.0
2022-07-07 14:25:00,207.87,207.98,207.71,207.72,4688.0,180.7818,180.8775,180.6427,180.6514,4688.0
2022-07-07 14:30:00,207.76,207.99,207.69,207.84,2622.0,180.6862,180.8862,180.6253,180.7557,2622.0
2022-07-07 14:35:00,207.79,207.89,207.61,207.89,3027.0,180.7122,180.7992,180.5557,180.7992,3027.0
2022-07-07 14:40:00,207.87,207.87,207.71,207.71,2556.0,180.7818,180.7818,180.6427,180.6427,2556.0
2022-07-07 14:45:00,207.7,207.83,207.7,207.81,1600.0,180.634,180.747,180.634,180.7296,1600.0
2022-07-07 14:50:00,207.82,207.87,207.74,207.81,7381.0,180.7383,180.7818,180.6688,180.7296,7381.0
2022-07-07 14:55:00,207.78,208.28,207.78,208.15,28606.0,180.7035,181.1384,180.7035,181.0253,28606.0
2022-07-07 15:00:00,208.16,208.18,207.97,208.18,4264.0,181.034,181.0514,180.8688,181.0514,4264.0
2022-07-07 15:05:00,208.21,208.34,208.19,208.33,3273.0,181.0775,181.1906,181.0601,181.1819,3273.0
2022-07-07 15:10:00,208.41,208.65,208.34,208.65,5060.0,181.2515,181.4602,181.1906,181.4602,5060.0
2022-07-07 15:15:00,208.77,208.93,208.76,208.8,5013.0,181.5645,181.7037,181.5558,181.5906,5013.0
2022-07-07 15:20:00,208.78,208.98,208.76,208.98,5802.0,181.5732,181.7472,181.5558,181.7472,5802.0
2022-07-07 15:25:00,208.94,208.94,208.77,208.83,7335.0,181.7124,181.7124,181.5645,181.6167,7335.0
2022-07-07 15:30:00,208.78,209.05,208.77,209.05,11406.0,181.5732,181.8081,181.5645,181.8081,11406.0
2022-07-07 15:35:00,209.03,209.16,208.64,208.64,8805.0,181.7907,181.9037,181.4515,181.4515,8805.0
2022-07-07 15:40:00,208.56,208.84,208.56,208.74,9912.0,181.3819,181.6254,181.3819,181.5384,9912.0
2022-07-07 15:45:00,208.77,208.77,208.54,208.65,12207.0,181.5645,181.5645,181.3645,181.4602,12207.0
2022-07-07 15:50:00,208.71,208.9,208.32,208.4,30342.0,181.5124,181.6776,181.1732,181.2428,30342.0
2022-07-07 15:55:00,208.4,208.88,208.22,208.8,97631.0,181.2428,181.6602,181.0862,181.5906,97631.0
2022-07-08 09:30:00,207.56,210.8,207.36,208.86,41231.0,180.5122,183.33,180.3383,181.6428,41231.0
2022-07-08 09:35:00,208.59,208.87,208.17,208.69,3705.0,181.408,181.6515,181.0427,181.495,3705.0
2022-07-08 09:40:00,208.69,209.84,208.69,209.66,28321.0,181.495,182.4951,181.495,182.3386,28321.0
2022-07-08 09:45:00,209.82,210.22,209.44,209.87,16472.0,182.4777,182.8256,182.1472,182.5212,16472.0
2022-07-08 09:50:00,209.98,210.03,209.14,209.4,32588.0,182.6169,182.6603,181.8863,182.1124,32588.0
2022-07-08 09:55:00,209.39,209.97,209.37,209.81,12769.0,182.1037,182.6082,182.0864,182.469,12769.0
2022-07-08 10:00:00,209.97,209.97,209.21,209.4,4307.0,182.6082,182.6082,181.9472,182.1124,4307.0
2022-07-08 10:05:00,209.37,209.87,209.25,209.83,7003.0,182.0864,182.5212,181.982,182.4864,7003.0
2022-07-08 10:10:00,209.81,209.89,209.22,209.44,22984.0,182.469,182.5386,181.9559,182.1472,22984.0
2022-07-08 10:15:00,209.45,209.68,209.32,209.59,5865.0,182.1559,182.356,182.0429,182.2777,5865.0
2022-07-08 10:20:00,209.51,210.57,209.44,210.46,42997.0,182.2081,183.13,182.1472,183.0343,42997.0
2022-07-08 10:25:00,210.62,211.19,210.62,210.71,5691.0,183.1735,183.6692,183.1735,183.2517,5691.0
2022-07-08 10:30:00,210.71,210.71,210.42,210.44,1815.0,183.2517,183.2517,182.9995,183.0169,1815.0
2022-07-08 10:35:00,210.44,210.44,209.76,209.89,2850.0,183.0169,183.0169,182.4255,182.5386,2850.0
2022-07-08 10:40:00,209.88,209.93,209.6,209.62,3806.0,182.5299,182.5734,182.2864,182.3038,3806.0
2022-07-08 10:45:00,209.69,209.69,209.3,209.63,5643.0,182.3647,182.3647,182.0255,182.3125,5643.0
2022-07-08 10:50:00,209.63,209.79,209.23,209.44,10180.0,182.3125,182.4516,181.9646,182.1472,10180.0
2022-07-08 10:55:00,209.53,209.74,209.28,209.28,5845.0,182.2255,182.4081,182.0081,182.0081,5845.0
2022-07-08 11:00:00,209.09,209.39,208.98,209.39,2642.0,181.8428,182.1037,181.7472,182.1037,2642.0
2022-07-08 11:05:00,209.39,210.14,209.38,210.03,13518.0,182.1037,182.756,182.095,182.6603,13518.0
2022-07-08 11:10:00,209.98,210.31,209.79,210.1,7371.0,182.6169,182.9039,182.4516,182.7212,7371.0
2022-07-08 11:15:00,210.15,210.15,209.6,209.69,3893.0,182.7647,182.7647,182.2864,182.3647,3893.0
2022-07-08 11:20:00,209.78,210.02,209.73,209.97,3497.0,182.4429,182.6516,182.3994,182.6082,3497.0
2022-07-08 11:25:00,210.05,210.25,209.95,210.18,5788.0,182.6777,182.8517,182.5908,182.7908,5788.0
2022-07-08 11:30:00,210.07,210.21,209.95,210.17,3600.0,182.6951,182.8169,182.5908,182.7821,3600.0
2022-07-08 11:35:00,210.09,210.1,209.92,209.98,4339.0,182.7125,182.7212,182.5647,182.6169,4339.0
2022-07-08 11:40:00,210.02,210.29,209.9,210.04,7882.0,182.6516,182.8865,182.5473,182.669,7882.0
2022-07-08 11:45:00,210.15,210.15,209.95,210.13,6477.0,182.7647,182.7647,182.5908,182.7473,6477.0
2022-07-08 11:50:00,210.11,210.27,210.11,210.14,1200.0,182.7299,182.8691,182.7299,182.756,1200.0
2022-07-08 11:55:00,210.07,210.2,210.07,210.12,2267.0,182.6951,182.8082,182.6951,182.7386,2267.0
2022-07-08 12:00:00,210.1,210.13,209.95,209.99,3680.0,182.7212,182.7473,182.5908,182.6256,3680.0
2022-07-08 12:05:00,209.92,210.07,209.92,210.01,6954.0,182.5647,182.6951,182.5647,182.643,6954.0
2022-07-08 12:10:00,209.99,210.08,209.43,209.43,13376.0,182.6256,182.7038,182.1385,182.1385,13376.0
2022-07-08 12:15:00,209.51,209.81,209.45,209.81,10809.0,182.2081,182.469,182.1559,182.469,10809.0
2022-07-08 12:20:00,209.69,209.79,209.44,209.51,6574.0,182.3647,182.4516,182.1472,182.2081,6574.0
2022-07-08 12:25:00,209.58,209.62,209.39,209.39,9428.0,182.269,182.3038,182.1037,182.1037,9428.0
2022-07-08 12:30:00,209.51,209.65,209.35,209.42,5781.0,182.2081,182.3299,182.069,182.1298,5781.0
2022-07-08 12:35:00,209.42,209.49,208.99,209.03,16669.0,182.1298,182.1907,181.7559,181.7907,16669.0
2022-07-08 12:40:00,208.99,209.02,208.89,208.89,1500.0,181.7559,181.782,181.6689,181.6689,1500.0
2022-07-08 12:45:00,208.86,209.21,208.86,209.2,21095.0,181.6428,181.9472,181.6428,181.9385,21095.0
2022-07-08 12:50:00,209.21,209.21,208.45,208.45,2706.0,181.9472,181.9472,181.2862,181.2862,2706.0
2022-07-08 12:55:00,208.49,208.68,208.49,208.68,4384.0,181.321,181.4863,181.321,181.4863,4384.0
2022-07-08 13:00:00,208.7,208.86,208.6,208.72,4813.0,181.5037,181.6428,181.4167,181.5211,4813.0
2022-07-08 13:05:00,208.87,209.31,208.87,209.26,5887.0,181.6515,182.0342,181.6515,181.9907,5887.0
2022-07-08 13:10:00,209.34,209.4,209.2,209.28,3393.0,182.0603,182.1124,181.9385,182.0081,3393.0
2022-07-08 13:15:00,209.21,209.37,208.89,208.89,20434.0,181.9472,182.0864,181.6689,181.6689,20434.0
2022-07-08 13:20:00,208.88,209.0,208.57,209.0,6064.0,181.6602,181.7646,181.3906,181.7646,6064.0
2022-07-08 13:25:00,209.21,209.46,209.2,209.46,4071.0,181.9472,182.1646,181.9385,182.1646,4071.0
2022-07-08 13:30:00,209.3,209.46,209.23,209.29,2030.0,182.0255,182.1646,181.9646,182.0168,2030.0
2022-07-08 13:35:00,209.2,209.27,209.18,209.23,5240.0,181.9385,181.9994,181.9211,181.9646,5240.0
2022-07-08 13:40:00,209.27,209.42,209.23,209.3,2120.0,181.9994,182.1298,181.9646,182.0255,2120.0
2022-07-08 13:45:00,209.3,209.6,209.25,209.58,3036.0,182.0255,182.2864,181.982,182.269,3036.0
2022-07-08 13:50:00,209.58,209.65,209.56,209.6,1400.0,182.269,182.3299,182.2516,182.2864,1400.0
2022-07-08 13:55:00,209.45,209.45,209.29,209.39,2651.0,182.1559,182.1559,182.0168,182.1037,2651.0
2022-07-08 14:00:00,209.38,209.47,209.21,209.41,2100.0,182.095,182.1733,181.9472,182.1211,2100.0
2022-07-08 14:05:00,209.5,209.64,209.5,209.62,1200.0,182.1994,182.3212,182.1994,182.3038,1200.0
2022-07-08 14:10:00,209.57,209.62,209.34,209.35,4208.0,182.2603,182.3038,182.0603,182.069,4208.0
2022-07-08 14:15:00,209.41,209.55,209.35,209.55,3021.0,182.1211,182.2429,182.069,182.2429,3021.0
2022-07-08 14:20:00,209.49,209.77,209.48,209.58,5049.0,182.1907,182.4342,182.182,182.269,5049.0
2022-07-08 14:25:00,209.51,209.6,209.48,209.56,1738.0,182.2081,182.2864,182.182,182.2516,1738.0
2022-07-08 14:30:00,209.56,209.64,209.56,209.6,2135.0,182.2516,182.3212,182.2516,182.2864,2135.0
2022-07-08 14:35:00,209.62,209.62,209.5,209.52,2087.0,182.3038,182.3038,182.1994,182.2168,2087.0
2022-07-08 14:40:00,209.53,209.84,209.45,209.84,4121.0,182.2255,182.4951,182.1559,182.4951,4121.0
2022-07-08 14:45:00,209.83,209.86,209.57,209.63,2255.0,182.4864,182.5125,182.2603,182.3125,2255.0
2022-07-08 14:50:00,209.72,209.75,209.5,209.5,1724.0,182.3907,182.4168,182.1994,182.1994,1724.0
2022-07-08 14:55:00,209.51,209.61,209.5,209.59,2302.0,182.2081,182.2951,182.1994,182.2777,2302.0
2022-07-08 15:00:00,209.59,210.05,209.55,210.05,5217.0,182.2777,182.6777,182.2429,182.6777,5217.0
2022-07-08 15:05:00,209.99,209.99,209.54,209.56,3965.0,182.6256,182.6256,182.2342,182.2516,3965.0
2022-07-08 15:10:00,209.53,209.89,209.53,209.84,3414.0,182.2255,182.5386,182.2255,182.4951,3414.0
2022-07-08 15:15:00,209.87,209.9,209.7,209.74,3259.0,182.5212,182.5473,182.3733,182.4081,3259.0
2022-07-08 15:20:00,209.82,209.83,209.76,209.76,1600.0,182.4777,182.4864,182.4255,182.4255,1600.0
2022-07-08 15:25:00,209.65,209.7,209.45,209.54,3329.0,182.3299,182.3733,182.1559,182.2342,3329.0
2022-07-08 15:30:00,209.6,209.6,209.46,209.57,8788.0,182.2864,182.2864,182.1646,182.2603,8788.0
2022-07-08 15:35:00,209.56,209.67,209.5,209.59,11414.0,182.2516,182.3473,182.1994,182.2777,11414.0
2022-07-08 15:40:00,209.64,209.82,209.56,209.76,6516.0,182.3212,182.4777,182.2516,182.4255,6516.0
2022-07-08 15:45:00,209.75,209.76,209.47,209.59,11806.0,182.4168,182.4255,182.1733,182.2777,11806.0
2022-07-08 15:50:00,209.56,209.6,209.13,209.36,28607.0,182.2516,182.2864,181.8776,182.0777,28607.0
2022-07-08 15:55:00,209.21,209.43,208.78,208.88,64194.0,181.9472,182.1385,181.5732,181.6602,64194.0
2022-07-11 09:30:00,209.55,209.83,207.82,209.24,29454.0,182.2429,182.4864,180.7383,181.9733,29454.0
2022-07-11 09:35:00,209.17,209.17,208.45,208.45,2219.0,181.9124,181.9124,181.2862,181.2862,2219.0
2022-07-11 09:40:00,208.69,209.12,208.69,209.12,2159.0,181.495,181.8689,181.495,181.8689,2159.0
2022-07-11 09:45:00,208.5,208.76,208.37,208.67,3402.0,181.3297,181.5558,181.2167,181.4776,3402.0
2022-07-11 09:50:00,208.61,208.68,207.98,208.23,4804.0,181.4254,181.4863,180.8775,181.0949,4804.0
2022-07-11 09:55:00,208.05,208.05,207.58,207.85,3256.0,180.9384,180.9384,180.5296,180.7644,3256.0
2022-07-11 10:00:00,207.77,207.77,206.94,206.94,4767.0,180.6949,180.6949,179.973,179.973,4767.0
2022-07-11 10:05:00,206.87,207.63,206.74,207.45,3315.0,179.9121,180.5731,179.7991,180.4166,3315.0
2022-07-11 10:10:00,207.45,208.0,207.45,207.72,3600.0,180.4166,180.8949,180.4166,180.6514,3600.0
2022-07-11 10:15:00,207.86,208.07,207.68,207.68,3907.0,180.7731,180.9558,180.6166,180.6166,3907.0
2022-07-11 10:20:00,207.69,207.9,207.52,207.9,1625.0,180.6253,180.8079,180.4774,180.8079,1625.0
2022-07-11 10:25:00,207.84,207.99,207.72,207.79,3918.0,180.7557,180.8862,180.6514,180.7122,3918.0
2022-07-11 10:30:00,207.68,207.97,207.66,207.95,5646.0,180.6166,180.8688,180.5992,180.8514,5646.0
2022-07-11 10:35:00,207.96,207.96,207.69,207.75,4477.0,180.8601,180.8601,180.6253,180.6775,4477.0
2022-07-11 10:40:00,207.69,207.88,207.53,207.53,2150.0,180.6253,180.7905,180.4861,180.4861,2150.0
2022-07-11 10:45:00,207.66,207.67,207.4,207.41,868.0,180.5992,180.6079,180.3731,180.3818,868.0
2022-07-11 10:50:00,207.41,207.9,207.36,207.84,5400.0,180.3818,180.8079,180.3383,180.7557,5400.0
2022-07-11 10:55:00,207.76,207.87,207.68,207.77,2226.0,180.6862,180.7818,180.6166,180.6949,2226.0
2022-07-11 11:00:00,207.84,208.21,207.84,208.18,12419.0,180.7557,181.0775,180.7557,181.0514,12419.0
2022-07-11 11:05:00,208.22,208.31,207.99,207.99,5468.0,181.0862,181.1645,180.8862,180.8862,5468.0
2022-07-11 11:10:00,207.98,208.23,207.96,208.13,10854.0,180.8775,181.0949,180.8601,181.0079,10854.0
2022-07-11 11:15:00,208.14,208.28,208.13,208.19,6461.0,181.0166,181.1384,181.0079,181.0601,6461.0
2022-07-11 11:20:00,208.17,208.37,208.15,208.3,9002.0,181.0427,181.2167,181.0253,181.1558,9002.0
2022-07-11 11:25:00,208.26,208.58,208.26,208.5,2436.0,181.121,181.3993,181.121,181.3297,2436.0
2022-07-11 11:30:00,208.58,208.62,208.48,208.62,3147.0,181.3993,181.4341,181.3123,181.4341,3147.0
2022-07-11 11:35:00,208.62,208.76,208.43,208.51,2400.0,181.4341,181.5558,181.2688,181.3384,2400.0
2022-07-11 11:40:00,208.5,208.5,208.26,208.29,2829.0,181.3297,181.3297,181.121,181.1471,2829.0
2022-07-11 11:45:00,208.22,208.4,208.22,208.4,516.0,181.0862,181.2428,181.0862,181.2428,516.0
2022-07-11 11:50:00,208.24,208.24,207.75,207.86,800.0,181.1036,181.1036,180.6775,180.7731,800.0
2022-07-11 11:55:00,208.0,208.12,207.95,208.0,1898.0,180.8949,180.9992,180.8514,180.8949,1898.0
2022-07-11 12:00:00,207.86,207.86,207.65,207.76,2364.0,180.7731,180.7731,180.5905,180.6862,2364.0
2022-07-11 12:05:00,207.76,208.07,207.76,208.07,2513.0,180.6862,180.9558,180.6862,180.9558,2513.0
2022-07-11 12:10:00,208.02,208.02,207.76,207.76,1205.0,180.9123,180.9123,180.6862,180.6862,1205.0
2022-07-11 12:15:00,207.81,207.82,207.71,207.81,1212.0,180.7296,180.7383,180.6427,180.7296,1212.0
2022-07-11 12:20:00,207.81,207.81,207.74,207.75,863.0,180.7296,180.7296,180.6688,180.6775,863.0
2022-07-11 12:25:00,207.87,208.1,207.78,208.1,2359.0,180.7818,180.9818,180.7035,180.9818,2359.0
2022-07-11 12:30:00,208.06,208.24,208.03,208.24,2916.0,180.9471,181.1036,180.921,181.1036,2916.0
2022-07-11 12:35:00,208.24,208.65,208.15,208.65,6796.0,181.1036,181.4602,181.0253,181.4602,6796.0
2022-07-11 12:40:00,208.61,208.64,208.54,208.55,1972.0,181.4254,181.4515,181.3645,181.3732,1972.0
2022-07-11 12:45:00,208.57,208.69,208.5,208.51,2136.0,181.3906,181.495,181.3297,181.3384,2136.0
2022-07-11 12:50:00,208.33,208.48,208.19,208.45,2900.0,181.1819,181.3123,181.0601,181.2862,2900.0
2022-07-11 12:55:00,208.52,208.78,208.51,208.72,2243.0,181.3471,181.5732,181.3384,181.5211,2243.0
2022-07-11 13:00:00,208.76,208.95,208.76,208.94,1365.0,181.5558,181.7211,181.5558,181.7124,1365.0
2022-07-11 13:05:00,208.8,209.1,208.77,209.05,2137.0,181.5906,181.8515,181.5645,181.8081,2137.0
2022-07-11 13:10:00,209.08,209.38,209.08,209.19,4980.0,181.8341,182.095,181.8341,181.9298,4980.0
2022-07-11 13:15:00,209.27,209.46,209.27,209.46,710.0,181.9994,182.1646,181.9994,182.1646,710.0
2022-07-11 13:20:00,209.53,209.69,209.48,209.65,2843.0,182.2255,182.3647,182.182,182.3299,2843.0
2022-07-11 13:25:00,209.69,209.72,209.66,209.72,737.0,182.3647,182.3907,182.3386,182.3907,737.0
2022-07-11 13:30:00,209.67,209.73,209.58,209.68,2230.0,182.3473,182.3994,182.269,182.356,2230.0
2022-07-11 13:35:00,209.75,209.91,209.71,209.87,3220.0,182.4168,182.556,182.382,182.5212,3220.0
2022-07-11 13:40:00,209.9,209.95,209.83,209.89,2699.0,182.5473,182.5908,182.4864,182.5386,2699.0
2022-07-11 13:45:00,209.78,209.83,209.72,209.77,1423.0,182.4429,182.4864,182.3907,182.4342,1423.0
2022-07-11 13:50:00,209.74,209.85,209.74,209.85,1016.0,182.4081,182.5038,182.4081,182.5038,1016.0
2022-07-11 13:55:00,209.91,210.0,209.83,209.83,2807.0,182.556,182.6343,182.4864,182.4864,2807.0
2022-07-11 14:00:00,209.78,209.78,209.58,209.62,1672.0,182.4429,182.4429,182.269,182.3038,1672.0
2022-07-11 14:05:00,209.56,209.56,209.21,209.21,1800.0,182.2516,182.2516,181.9472,181.9472,1800.0
2022-07-11 14:10:00,209.17,209.25,208.92,208.92,2425.0,181.9124,181.982,181.695,181.695,2425.0
2022-07-11 14:15:00,208.97,208.97,208.68,208.79,2192.0,181.7385,181.7385,181.4863,181.5819,2192.0
2022-07-11 14:20:00,208.8,208.8,208.58,208.67,1700.0,181.5906,181.5906,181.3993,181.4776,1700.0
2022-07-11 14:25:00,208.69,208.75,208.68,208.71,2034.0,181.495,181.5471,181.4863,181.5124,2034.0
2022-07-11 14:30:00,208.66,208.93,208.66,208.89,5013.0,181.4689,181.7037,181.4689,181.6689,5013.0
2022-07-11 14:35:00,208.93,208.97,208.93,208.97,300.0,181.7037,181.7385,181.7037,181.7385,300.0
2022-07-11 14:40:00,209.07,209.23,209.04,209.23,1421.0,181.8254,181.9646,181.7994,181.9646,1421.0
2022-07-11 14:45:00,209.3,209.3,209.08,209.08,1579.0,182.0255,182.0255,181.8341,181.8341,1579.0
2022-07-11 14:50:00,209.08,209.1,208.95,208.99,2583.0,181.8341,181.8515,181.7211,181.7559,2583.0
2022-07-11 14:55:00,209.0,209.03,208.87,208.87,1824.0,181.7646,181.7907,181.6515,181.6515,1824.0
2022-07-11 15:00:00,208.84,208.86,208.49,208.52,2312.0,181.6254,181.6428,181.321,181.3471,2312.0
2022-07-11 15:05:00,208.51,208.62,208.51,208.54,1600.0,181.3384,181.4341,181.3384,181.3645,1600.0
2022-07-11 15:10:00,208.61,208.64,208.42,208.43,800.0,181.4254,181.4515,181.2601,181.2688,800.0
2022-07-11 15:15:00,208.47,208.49,208.31,208.32,2591.0,181.3036,181.321,181.1645,181.1732,2591.0
2022-07-11 15:20:00,208.24,208.25,208.15,208.25,1600.0,181.1036,181.1123,181.0253,181.1123,1600.0
2022-07-11 15:25:00,208.27,208.33,208.11,208.19,2721.0,181.1297,181.1819,180.9905,181.0601,2721.0
2022-07-11 15:30:00,208.24,208.33,208.2,208.29,2584.0,181.1036,181.1819,181.0688,181.1471,2584.0
2022-07-11 15:35:00,208.18,208.18,207.96,208.07,3536.0,181.0514,181.0514,180.8601,180.9558,3536.0
2022-07-11 15:40:00,208.1,208.2,207.96,208.01,5495.0,180.9818,181.0688,180.8601,180.9036,5495.0
2022-07-11 15:45:00,208.0,208.22,207.94,208.07,6862.0,180.8949,181.0862,180.8427,180.9558,6862.0
2022-07-11 15:50:00,208.0,208.28,208.0,208.19,8585.0,180.8949,181.1384,180.8949,181.0601,8585.0
2022-07-11 15:55:00,208.16,208.43,208.08,208.35,30259.0,181.034,181.2688,180.9645,181.1993,30259.0
2022-07-12 09:30:00,210.58,210.58,207.79,208.92,23053.0,183.1387,183.1387,180.7122,181.695,23053.0
2022-07-12 09:35:00,209.26,209.26,209.25,209.25,200.0,181.9907,181.9907,181.982,181.982,200.0
2022-07-12 09:40:00,209.47,210.0,209.35,209.57,4930.0,182.1733,182.6343,182.069,182.2603,4930.0
2022-07-12 09:45:00,209.68,210.0,209.59,209.59,5281.0,182.356,182.6343,182.2777,182.2777,5281.0
2022-07-12 09:50:00,209.64,210.17,209.62,209.76,4481.0,182.3212,182.7821,182.3038,182.4255,4481.0
2022-07-12 09:55:00,209.71,210.17,209.38,209.5,3428.0,182.382,182.7821,182.095,182.1994,3428.0
2022-07-12 10:00:00,209.39,209.44,208.84,209.07,2300.0,182.1037,182.1472,181.6254,181.8254,2300.0
2022-07-12 10:05:00,208.97,209.24,208.89,209.07,2807.0,181.7385,181.9733,181.6689,181.8254,2807.0
2022-07-12 10:10:00,209.03,209.54,209.03,209.06,3000.0,181.7907,182.2342,181.7907,181.8167,3000.0
2022-07-12 10:15:00,208.97,209.2,208.58,208.8,4100.0,181.7385,181.9385,181.3993,181.5906,4100.0
2022-07-12 10:20:00,208.88,208.93,208.53,208.65,3923.0,181.6602,181.7037,181.3558,181.4602,3923.0
2022-07-12 10:25:00,208.62,208.65,207.9,207.9,3819.0,181.4341,181.4602,180.8079,180.8079,3819.0
2022-07-12 10:30:00,208.09,208.4,208.04,208.2,3791.0,180.9732,181.2428,180.9297,181.0688,3791.0
2022-07-12 10:35:00,208.23,208.24,208.05,208.15,3091.0,181.0949,181.1036,180.9384,181.0253,3091.0
2022-07-12 10:40:00,208.15,208.35,208.08,208.24,3263.0,181.0253,181.1993,180.9645,181.1036,3263.0
2022-07-12 10:45:00,208.2,208.24,207.81,207.92,5086.0,181.0688,181.1036,180.7296,180.8253,5086.0
2022-07-12 10:50:00,207.82,208.01,207.64,207.85,3533.0,180.7383,180.9036,180.5818,180.7644,3533.0
2022-07-12 10:55:00,207.98,208.12,207.87,208.01,1800.0,180.8775,180.9992,180.7818,180.9036,1800.0
2022-07-12 11:00:00,207.87,208.02,207.82,207.87,3121.0,180.7818,180.9123,180.7383,180.7818,3121.0
2022-07-12 11:05:00,207.69,207.87,207.68,207.73,1335.0,180.6253,180.7818,180.6166,180.6601,1335.0
2022-07-12 11:10:00,207.81,208.02,207.81,207.98,2211.0,180.7296,180.9123,180.7296,180.8775,2211.0
2022-07-12 11:15:00,207.96,208.13,207.72,208.0,5677.0,180.8601,181.0079,180.6514,180.8949,5677.0
2022-07-12 11:20:00,208.01,208.04,207.92,207.93,3496.0,180.9036,180.9297,180.8253,180.834,3496.0
2022-07-12 11:25:00,207.91,208.03,207.91,207.98,3863.0,180.8166,180.921,180.8166,180.8775,3863.0
2022-07-12 11:30:00,208.0,208.13,207.67,207.67,11783.0,180.8949,181.0079,180.6079,180.6079,11783.0
2022-07-12 11:35:00,207.7,207.87,207.33,207.39,2399.0,180.634,180.7818,180.3122,180.3644,2399.0
2022-07-12 11:40:00,207.32,207.35,207.14,207.3,1333.0,180.3035,180.3296,180.1469,180.2861,1333.0
2022-07-12 11:45:00,207.21,207.24,207.03,207.12,4454.0,180.2078,180.2339,180.0513,180.1296,4454.0
2022-07-12 11:50:00,207.08,207.08,206.94,206.97,1807.0,180.0948,180.0948,179.973,179.9991,1807.0
2022-07-12 11:55:00,206.95,207.08,206.89,206.99,3407.0,179.9817,180.0948,179.9295,180.0165,3407.0
2022-07-12 12:00:00,207.18,207.2,206.91,207.06,4655.0,180.1817,180.1991,179.9469,180.0774,4655.0
2022-07-12 12:05:00,207.06,207.15,206.74,206.74,3617.0,180.0774,180.1556,179.7991,179.7991,3617.0
2022-07-12 12:10:00,206.65,206.83,206.63,206.8,1347.0,179.7208,179.8773,179.7034,179.8513,1347.0
2022-07-12 12:15:00,206.77,206.81,206.63,206.63,1958.0,179.8252,179.86,179.7034,179.7034,1958.0
2022-07-12 12:20:00,206.63,206.75,206.52,206.55,1040.0,179.7034,179.8078,179.6077,179.6338,1040.0
2022-07-12 12:25:00,206.59,206.64,206.47,206.64,2540.0,179.6686,179.7121,179.5643,179.7121,2540.0
2022-07-12 12:30:00,206.72,206.77,206.61,206.63,4221.0,179.7817,179.8252,179.686,179.7034,4221.0
2022-07-12 12:35:00,206.59,206.83,206.55,206.55,1679.0,179.6686,179.8773,179.6338,179.6338,1679.0
2022-07-12 12:40:00,206.53,206.55,206.34,206.41,1300.0,179.6164,179.6338,179.4512,179.5121,1300.0
2022-07-12 12:45:00,206.47,206.47,206.26,206.27,550.0,179.5643,179.5643,179.3816,179.3903,550.0
2022-07-12 12:50:00,206.3,206.3,206.18,206.24,1398.0,179.4164,179.4164,179.312,179.3642,1398.0
2022-07-12 12:55:00,206.37,206.38,206.28,206.35,1000.0,179.4773,179.486,179.399,179.4599,1000.0
2022-07-12 13:00:00,206.35,206.49,205.99,205.99,2888.0,179.4599,179.5817,179.1468,179.1468,2888.0
2022-07-12 13:05:00,206.09,206.13,205.76,205.76,3242.0,179.2338,179.2686,178.9468,178.9468,3242.0
2022-07-12 13:10:00,205.73,205.89,205.67,205.71,2300.0,178.9207,179.0598,178.8685,178.9033,2300.0
2022-07-12 13:15:00,205.68,205.92,205.68,205.77,2717.0,178.8772,179.0859,178.8772,178.9555,2717.0
2022-07-12 13:20:00,205.8,205.82,205.77,205.79,1000.0,178.9816,178.999,178.9555,178.9729,1000.0
2022-07-12 13:25:00,205.78,205.96,205.76,205.9,2553.0,178.9642,179.1207,178.9468,179.0685,2553.0
2022-07-12 13:30:00,205.92,206.0,205.91,205.93,1902.0,179.0859,179.1555,179.0772,179.0946,1902.0
2022-07-12 13:35:00,205.87,205.91,205.8,205.85,1760.0,179.0424,179.0772,178.9816,179.0251,1760.0
2022-07-12 13:40:00,205.85,205.87,205.57,205.74,6859.0,179.0251,179.0424,178.7815,178.9294,6859.0
2022-07-12 13:45:00,205.72,205.88,205.56,205.88,17507.0,178.912,179.0511,178.7728,179.0511,17507.0
2022-07-12 13:50:00,205.89,206.2,205.88,206.19,983.0,179.0598,179.3294,179.0511,179.3207,983.0
2022-07-12 13:55:00,206.27,206.36,206.21,206.21,1786.0,179.3903,179.4686,179.3381,179.3381,1786.0
2022-07-12 14:00:00,206.25,206.27,206.06,206.27,4084.0,179.3729,179.3903,179.2077,179.3903,4084.0
2022-07-12 14:05:00,206.18,206.18,205.97,205.98,1526.0,179.312,179.312,179.1294,179.1381,1526.0
2022-07-12 14:10:00,205.9,205.9,205.7,205.88,1200.0,179.0685,179.0685,178.8946,179.0511,1200.0
2022-07-12 14:15:00,205.89,205.9,205.73,205.74,1143.0,179.0598,179.0685,178.9207,178.9294,1143.0
2022-07-12 14:20:00,205.71,205.71,205.6,205.65,740.0,178.9033,178.9033,178.8076,178.8511,740.0
2022-07-12 14:25:00,205.58,205.58,205.19,205.19,5676.0,178.7902,178.7902,178.4511,178.4511,5676.0
2022-07-12 14:30:00,205.15,205.23,204.85,204.94,6868.0,178.4163,178.4858,178.1554,178.2336,6868.0
2022-07-12 14:35:00,204.86,205.28,204.86,205.28,3799.0,178.1641,178.5293,178.1641,178.5293,3799.0
2022-07-12 14:40:00,205.23,205.32,205.18,205.32,617.0,178.4858,178.5641,178.4424,178.5641,617.0
2022-07-12 14:45:00,205.2,205.28,205.09,205.15,1930.0,178.4598,178.5293,178.3641,178.4163,1930.0
2022-07-12 14:50:00,205.04,205.1,205.04,205.06,800.0,178.3206,178.3728,178.3206,178.338,800.0
2022-07-12 14:55:00,205.02,205.02,204.85,204.93,800.0,178.3032,178.3032,178.1554,178.2249,800.0
2022-07-12 15:00:00,204.86,204.86,204.23,204.29,2580.0,178.1641,178.1641,177.6162,177.6683,2580.0
2022-07-12 15:05:00,204.32,204.44,204.03,204.06,5823.0,177.6944,177.7988,177.4422,177.4683,5823.0
2022-07-12 15:10:00,204.13,204.2,203.99,204.2,8136.0,177.5292,177.5901,177.4074,177.5901,8136.0
2022-07-12 15:15:00,204.16,204.19,203.86,203.91,7379.0,177.5553,177.5814,177.2944,177.3379,7379.0
2022-07-12 15:20:00,203.91,203.92,203.33,203.53,12138.0,177.3379,177.3466,176.8334,177.0074,12138.0
2022-07-12 15:25:00,203.52,203.63,203.35,203.38,8895.0,176.9987,177.0943,176.8508,176.8769,8895.0
2022-07-12 15:30:00,203.36,203.38,202.91,202.91,13374.0,176.8595,176.8769,176.4682,176.4682,13374.0
2022-07-12 15:35:00,202.95,203.0,202.53,202.62,11258.0,176.503,176.5464,176.1377,176.216,11258.0
2022-07-12 15:40:00,202.65,202.74,202.53,202.74,10176.0,176.2421,176.3203,176.1377,176.3203,10176.0
2022-07-12 15:45:00,202.71,203.12,202.67,203.06,6586.0,176.2942,176.6508,176.2594,176.5986,6586.0
2022-07-12 15:50:00,203.05,203.3,202.95,203.07,24326.0,176.5899,176.8074,176.503,176.6073,24326.0
2022-07-12 15:55:00,203.13,203.21,202.95,203.1,55417.0,176.6595,176.7291,176.503,176.6334,55417.0
2022-07-13 09:30:00,201.42,202.99,201.32,201.75,19034.0,175.1723,176.5377,175.0854,175.4593,19034.0
2022-07-13 09:35:00,202.59,203.49,202.28,203.47,6637.0,176.1899,176.9726,175.9203,176.9552,6637.0
2022-07-13 09:40:00,203.61,203.86,203.32,203.51,3794.0,177.077,177.2944,176.8247,176.99,3794.0
2022-07-13 09:45:00,203.47,203.87,203.34,203.73,5607.0,176.9552,177.3031,176.8421,177.1813,5607.0
2022-07-13 09:50:00,203.58,203.58,202.85,202.94,3135.0,177.0509,177.0509,176.416,176.4943,3135.0
2022-07-13 09:55:00,202.91,203.3,202.85,203.29,3400.0,176.4682,176.8074,176.416,176.7987,3400.0
2022-07-13 10:00:00,203.24,203.31,202.34,202.58,4285.0,176.7552,176.816,175.9725,176.1812,4285.0
2022-07-13 10:05:00,202.49,202.49,202.08,202.08,4323.0,176.1029,176.1029,175.7463,175.7463,4323.0
2022-07-13 10:10:00,202.19,202.68,202.19,202.48,2098.0,175.842,176.2681,175.842,176.0942,2098.0
2022-07-13 10:15:00,202.63,202.69,202.29,202.59,2361.0,176.2247,176.2768,175.929,176.1899,2361.0
2022-07-13 10:20:00,202.63,202.63,202.07,202.14,5784.0,176.2247,176.2247,175.7376,175.7985,5784.0
2022-07-13 10:25:00,202.1,202.45,202.1,202.27,2484.0,175.7637,176.0681,175.7637,175.9116,2484.0
2022-07-13 10:30:00,202.25,203.01,202.25,202.87,2200.0,175.8942,176.5551,175.8942,176.4334,2200.0
2022-07-13 10:35:00,203.0,203.65,202.92,203.65,3641.0,176.5464,177.1117,176.4769,177.1117,3641.0
2022-07-13 10:40:00,203.75,204.3,203.75,204.06,5873.0,177.1987,177.677,177.1987,177.4683,5873.0
2022-07-13 10:45:00,204.18,204.23,203.85,204.16,11727.0,177.5727,177.6162,177.2857,177.5553,11727.0
2022-07-13 10:50:00,204.03,204.35,203.94,204.0,4769.0,177.4422,177.7205,177.364,177.4161,4769.0
2022-07-13 10:55:00,204.1,204.25,204.04,204.06,3700.0,177.5031,177.6336,177.4509,177.4683,3700.0
2022-07-13 11:00:00,203.97,204.56,203.97,204.51,3400.0,177.39,177.9032,177.39,177.8597,3400.0
2022-07-13 11:05:00,204.61,204.74,204.41,204.41,4070.0,177.9466,178.0597,177.7727,177.7727,4070.0
2022-07-13 11:10:00,204.46,204.49,204.3,204.32,4620.0,177.8162,177.8423,177.677,177.6944,4620.0
2022-07-13 11:15:00,204.34,204.34,204.0,204.0,3468.0,177.7118,177.7118,177.4161,177.4161,3468.0
2022-07-13 11:20:00,204.05,204.11,203.97,204.0,6168.0,177.4596,177.5118,177.39,177.4161,6168.0
2022-07-13 11:25:00,203.98,204.0,203.3,203.3,5745.0,177.3987,177.4161,176.8074,176.8074,5745.0
2022-07-13 11:30:00,203.39,203.86,203.25,203.74,3986.0,176.8856,177.2944,176.7639,177.19,3986.0
2022-07-13 11:35:00,203.69,203.7,203.47,203.7,1223.0,177.1465,177.1552,176.9552,177.1552,1223.0
2022-07-13 11:40:00,203.75,203.81,203.52,203.52,1914.0,177.1987,177.2509,176.9987,176.9987,1914.0
2022-07-13 11:45:00,203.49,203.49,203.48,203.48,200.0,176.9726,176.9726,176.9639,176.9639,200.0
2022-07-13 11:50:00,203.54,203.83,203.54,203.75,2373.0,177.0161,177.2683,177.0161,177.1987,2373.0
2022-07-13 11:55:00,203.63,203.63,203.5,203.56,401.0,177.0943,177.0943,176.9813,177.0335,401.0
2022-07-13 12:00:00,203.52,203.6,203.4,203.51,1594.0,176.9987,177.0683,176.8943,176.99,1594.0
2022-07-13 12:05:00,203.55,203.6,203.42,203.53,2619.0,177.0248,177.0683,176.9117,177.0074,2619.0
2022-07-13 12:10:00,203.53,203.53,203.23,203.39,3407.0,177.0074,177.0074,176.7465,176.8856,3407.0
2022-07-13 12:15:00,203.39,203.57,203.28,203.54,2300.0,176.8856,177.0422,176.79,177.0161,2300.0
2022-07-13 12:20:00,203.51,203.61,203.43,203.6,6300.0,176.99,177.077,176.9204,177.0683,6300.0
2022-07-13 12:25:00,203.68,203.82,203.64,203.8,1439.0,177.1378,177.2596,177.103,177.2422,1439.0
2022-07-13 12:30:00,203.75,203.87,203.69,203.7,4732.0,177.1987,177.3031,177.1465,177.1552,4732.0
2022-07-13 12:35:00,203.8,203.89,203.8,203.88,4366.0,177.2422,177.3205,177.2422,177.3118,4366.0
2022-07-13 12:40:00,203.89,203.92,203.7,203.92,2786.0,177.3205,177.3466,177.1552,177.3466,2786.0
2022-07-13 12:45:00,203.98,204.13,203.92,204.09,819.0,177.3987,177.5292,177.3466,177.4944,819.0
2022-07-13 12:50:00,204.05,204.6,204.05,204.6,16384.0,177.4596,177.9379,177.4596,177.9379,16384.0
2022-07-13 12:55:00,204.66,205.17,204.58,205.17,6031.0,177.9901,178.4337,177.9206,178.4337,6031.0
2022-07-13 13:00:00,205.03,205.55,204.91,205.21,2887.0,178.3119,178.7641,178.2075,178.4685,2887.0
2022-07-13 13:05:00,205.38,205.39,204.92,205.05,1180.0,178.6163,178.625,178.2162,178.3293,1180.0
2022-07-13 13:10:00,204.91,205.18,204.91,204.98,2015.0,178.2075,178.4424,178.2075,178.2684,2015.0
2022-07-13 13:15:00,205.02,205.02,204.33,204.41,2200.0,178.3032,178.3032,177.7031,177.7727,2200.0
2022-07-13 13:20:00,204.41,204.63,204.27,204.63,969.0,177.7727,177.964,177.6509,177.964,969.0
2022-07-13 13:25:00,204.67,204.75,204.56,204.64,2224.0,177.9988,178.0684,177.9032,177.9727,2224.0
2022-07-13 13:30:00,204.7,204.7,204.19,204.19,3808.0,178.0249,178.0249,177.5814,177.5814,3808.0
2022-07-13 13:35:00,204.27,204.37,203.96,203.97,2075.0,177.6509,177.7379,177.3813,177.39,2075.0
2022-07-13 13:40:00,204.0,204.32,203.99,204.32,1777.0,177.4161,177.6944,177.4074,177.6944,1777.0
2022-07-13 13:45:00,204.22,204.53,204.2,204.4,2580.0,177.6075,177.8771,177.5901,177.764,2580.0
2022-07-13 13:50:00,204.4,204.41,204.17,204.2,2258.0,177.764,177.7727,177.564,177.5901,2258.0
2022-07-13 13:55:00,204.17,204.25,204.07,204.11,3000.0,177.564,177.6336,177.477,177.5118,3000.0
2022-07-13 14:00:00,204.03,204.03,203.14,203.14,3286.0,177.4422,177.4422,176.6682,176.6682,3286.0
2022-07-13 14:05:00,203.14,203.35,203.13,203.26,2000.0,176.6682,176.8508,176.6595,176.7726,2000.0
2022-07-13 14:10:00,203.22,203.41,203.16,203.3,2300.0,176.7378,176.903,176.6856,176.8074,2300.0
2022-07-13 14:15:00,203.3,203.3,202.92,203.27,4464.0,176.8074,176.8074,176.4769,176.7813,4464.0
2022-07-13 14:20:00,203.25,203.56,203.22,203.56,4868.0,176.7639,177.0335,176.7378,177.0335,4868.0
2022-07-13 14:25:00,203.49,203.66,203.33,203.66,7412.0,176.9726,177.1204,176.8334,177.1204,7412.0
2022-07-13 14:30:00,203.68,204.05,203.65,204.05,2030.0,177.1378,177.4596,177.1117,177.4596,2030.0
2022-07-13 14:35:00,203.94,204.14,203.89,204.05,2437.0,177.364,177.5379,177.3205,177.4596,2437.0
2022-07-13 14:40:00,204.04,204.26,203.98,204.19,3006.0,177.4509,177.6423,177.3987,177.5814,3006.0
2022-07-13 14:45:00,204.18,204.25,203.84,203.84,5000.0,177.5727,177.6336,177.277,177.277,5000.0
2022-07-13 14:50:00,203.92,204.15,203.9,203.9,2222.0,177.3466,177.5466,177.3292,177.3292,2222.0
2022-07-13 14:55:00,203.96,204.25,203.69,204.14,3350.0,177.3813,177.6336,177.1465,177.5379,3350.0
2022-07-13 15:00:00,204.24,204.27,204.15,204.16,900.0,177.6249,177.6509,177.5466,177.5553,900.0
2022-07-13 15:05:00,204.13,204.15,203.76,203.86,4060.0,177.5292,177.5466,177.2074,177.2944,4060.0
2022-07-13 15:10:00,203.93,204.18,203.88,204.18,1850.0,177.3553,177.5727,177.3118,177.5727,1850.0
2022-07-13 15:15:00,204.16,204.38,204.06,204.36,3041.0,177.5553,177.7466,177.4683,177.7292,3041.0
2022-07-13 15:20:00,204.44,204.51,204.25,204.41,3326.0,177.7988,177.8597,177.6336,177.7727,3326.0
2022-07-13 15:25:00,204.28,204.31,204.04,204.15,3500.0,177.6596,177.6857,177.4509,177.5466,3500.0
2022-07-13 15:30:00,204.16,204.23,203.96,204.03,7079.0,177.5553,177.6162,177.3813,177.4422,7079.0
2022-07-13 15:35:00,203.98,204.4,203.94,204.4,4570.0,177.3987,177.764,177.364,177.764,4570.0
2022-07-13 15:40:00,204.36,204.36,203.97,204.01,4738.0,177.7292,177.7292,177.39,177.4248,4738.0
2022-07-13 15:45:00,204.01,204.02,203.69,203.84,7550.0,177.4248,177.4335,177.1465,177.277,7550.0
2022-07-13 15:50:00,203.83,204.01,203.58,203.95,10331.0,177.2683,177.4248,177.0509,177.3726,10331.0
2022-07-13 15:55:00,203.89,204.15,203.44,203.5,27522.0,177.3205,177.5466,176.9291,176.9813,27522.0
2022-07-14 09:30:00,200.79,201.67,199.75,200.19,27177.0,174.6244,175.3898,173.72,174.1026,27177.0
2022-07-14 09:35:00,200.1,200.1,199.45,199.89,7408.0,174.0244,174.0244,173.4591,173.8417,7408.0
2022-07-14 09:40:00,199.88,199.88,199.04,199.1,6329.0,173.833,173.833,173.1025,173.1547,6329.0
2022-07-14 09:45:00,199.01,199.08,198.65,198.65,9258.0,173.0764,173.1373,172.7633,172.7633,9258.0
2022-07-14 09:50:00,198.99,199.99,198.99,199.74,8233.0,173.059,173.9287,173.059,173.7113,8233.0
2022-07-14 09:55:00,199.6,200.23,199.29,199.62,6200.0,173.5895,174.1374,173.3199,173.6069,6200.0
2022-07-14 10:00:00,199.5,199.98,199.25,199.68,8741.0,173.5025,173.92,173.2851,173.6591,8741.0
2022-07-14 10:05:00,199.75,199.96,199.55,199.82,10354.0,173.72,173.9026,173.546,173.7808,10354.0
2022-07-14 10:10:00,199.78,199.81,199.41,199.64,34545.0,173.7461,173.7721,173.4243,173.6243,34545.0
2022-07-14 10:15:00,199.67,199.88,199.1,199.22,8897.0,173.6504,173.833,173.1547,173.259,8897.0
2022-07-14 10:20:00,199.19,199.67,199.19,199.67,7416.0,173.2329,173.6504,173.2329,173.6504,7416.0
2022-07-14 10:25:00,199.45,199.45,199.16,199.26,5932.0,173.4591,173.4591,173.2068,173.2938,5932.0
2022-07-14 10:30:00,199.3,199.4,198.8,198.8,8677.0,173.3286,173.4156,172.8938,172.8938,8677.0
2022-07-14 10:35:00,198.69,198.69,198.38,198.5,5397.0,172.7981,172.7981,172.5285,172.6329,5397.0
2022-07-14 10:40:00,198.44,198.77,198.28,198.4,5854.0,172.5807,172.8677,172.4415,172.5459,5854.0
2022-07-14 10:45:00,198.36,198.66,198.01,198.51,13354.0,172.5111,172.772,172.2067,172.6416,13354.0
2022-07-14 10:50:00,198.41,198.6,198.24,198.6,5119.0,172.5546,172.7198,172.4067,172.7198,5119.0
2022-07-14 10:55:00,198.72,198.82,198.42,198.49,8206.0,172.8242,172.9112,172.5633,172.6242,8206.0
2022-07-14 11:00:00,198.63,199.24,198.63,199.17,5400.0,172.7459,173.2764,172.7459,173.2155,5400.0
2022-07-14 11:05:00,199.17,199.39,199.12,199.13,4550.0,173.2155,173.4069,173.1721,173.1808,4550.0
2022-07-14 11:10:00,199.28,199.28,198.58,198.83,5347.0,173.3112,173.3112,172.7024,172.9199,5347.0
2022-07-14 11:15:00,198.86,198.97,198.74,198.78,7590.0,172.9459,173.0416,172.8416,172.8764,7590.0
2022-07-14 11:20:00,198.87,199.24,198.78,199.24,2847.0,172.9546,173.2764,172.8764,173.2764,2847.0
2022-07-14 11:25:00,199.16,199.18,198.63,198.83,40265.0,173.2068,173.2242,172.7459,172.9199,40265.0
2022-07-14 11:30:00,199.11,199.24,199.0,199.11,1952.0,173.1634,173.2764,173.0677,173.1634,1952.0
2022-07-14 11:35:00,199.0,199.06,198.76,198.88,2463.0,173.0677,173.1199,172.859,172.9633,2463.0
2022-07-14 11:40:00,198.78,199.76,198.78,199.33,4707.0,172.8764,173.7287,172.8764,173.3547,4707.0
2022-07-14 11:45:00,199.44,199.66,199.44,199.52,1884.0,173.4504,173.6417,173.4504,173.5199,1884.0
2022-07-14 11:50:00,199.52,199.75,199.52,199.57,2243.0,173.5199,173.72,173.5199,173.5634,2243.0
2022-07-14 11:55:00,199.56,199.78,199.36,199.5,4761.0,173.5547,173.7461,173.3808,173.5025,4761.0
2022-07-14 12:00:00,199.52,199.52,199.35,199.36,3612.0,173.5199,173.5199,173.3721,173.3808,3612.0
2022-07-14 12:05:00,199.36,199.37,199.23,199.3,3944.0,173.3808,173.3895,173.2677,173.3286,3944.0
2022-07-14 12:10:00,199.31,199.41,199.25,199.25,5021.0,173.3373,173.4243,173.2851,173.2851,5021.0
2022-07-14 12:15:00,199.31,199.37,199.13,199.27,4085.0,173.3373,173.3895,173.1808,173.3025,4085.0
2022-07-14 12:20:00,199.31,199.38,199.1,199.1,4441.0,173.3373,173.3982,173.1547,173.1547,4441.0
2022-07-14 12:25:00,199.06,199.06,198.49,198.64,2100.0,173.1199,173.1199,172.6242,172.7546,2100.0
2022-07-14 12:30:00,198.66,198.71,198.52,198.61,1447.0,172.772,172.8155,172.6502,172.7285,1447.0
2022-07-14 12:35:00,198.42,198.6,198.42,198.6,9718.0,172.5633,172.7198,172.5633,172.7198,9718.0
2022-07-14 12:40:00,198.58,198.59,198.17,198.32,2673.0,172.7024,172.7111,172.3459,172.4763,2673.0
2022-07-14 12:45:00,198.41,198.53,198.23,198.25,2217.0,172.5546,172.6589,172.398,172.4154,2217.0
2022-07-14 12:50:00,198.44,198.7,198.44,198.7,960.0,172.5807,172.8068,172.5807,172.8068,960.0
2022-07-14 12:55:00,198.74,198.93,198.65,198.86,2583.0,172.8416,173.0068,172.7633,172.9459,2583.0
2022-07-14 13:00:00,198.83,198.83,198.57,198.65,1600.0,172.9199,172.9199,172.6937,172.7633,1600.0
2022-07-14 13:05:00,198.5,198.76,198.45,198.76,1030.0,172.6329,172.859,172.5894,172.859,1030.0
2022-07-14 13:10:00,198.69,198.81,198.62,198.81,2247.0,172.7981,172.9025,172.7372,172.9025,2247.0
2022-07-14 13:15:00,198.88,199.36,198.88,199.3,5400.0,172.9633,173.3808,172.9633,173.3286,5400.0
2022-07-14 13:20:00,199.32,199.35,199.11,199.11,4645.0,173.346,173.3721,173.1634,173.1634,4645.0
2022-07-14 13:25:00,199.17,199.21,199.07,199.12,5367.0,173.2155,173.2503,173.1286,173.1721,5367.0
2022-07-14 13:30:00,199.05,199.05,198.84,198.94,2256.0,173.1112,173.1112,172.9285,173.0155,2256.0
2022-07-14 13:35:00,198.81,199.16,198.81,199.0,16085.0,172.9025,173.2068,172.9025,173.0677,16085.0
2022-07-14 13:40:00,199.0,199.09,198.93,199.09,29580.0,173.0677,173.146,173.0068,173.146,29580.0
2022-07-14 13:45:00,199.3,199.35,199.09,199.15,6947.0,173.3286,173.3721,173.146,173.1982,6947.0
2022-07-14 13:50:00,199.15,199.23,198.94,199.13,5750.0,173.1982,173.2677,173.0155,173.1808,5750.0
2022-07-14 13:55:00,199.15,199.17,199.05,199.06,13655.0,173.1982,173.2155,173.1112,173.1199,13655.0
2022-07-14 14:00:00,199.09,199.18,199.07,199.18,21683.0,173.146,173.2242,173.1286,173.2242,21683.0
2022-07-14 14:05:00,199.17,199.17,199.05,199.09,27675.0,173.2155,173.2155,173.1112,173.146,27675.0
2022-07-14 14:10:00,199.06,199.06,198.96,198.99,4644.0,173.1199,173.1199,173.0329,173.059,4644.0
2022-07-14 14:15:00,198.98,199.58,198.93,199.58,19708.0,173.0503,173.5721,173.0068,173.5721,19708.0
2022-07-14 14:20:00,199.76,200.06,199.66,199.74,13617.0,173.7287,173.9896,173.6417,173.7113,13617.0
2022-07-14 14:25:00,199.73,199.87,199.62,199.7,12552.0,173.7026,173.8243,173.6069,173.6765,12552.0
2022-07-14 14:30:00,199.74,199.74,199.5,199.54,10141.0,173.7113,173.7113,173.5025,173.5373,10141.0
2022-07-14 14:35:00,199.57,199.7,199.45,199.48,14659.0,173.5634,173.6765,173.4591,173.4851,14659.0
2022-07-14 14:40:00,199.51,199.54,199.4,199.4,14621.0,173.5112,173.5373,173.4156,173.4156,14621.0
2022-07-14 14:45:00,199.55,199.65,199.42,199.48,8638.0,173.546,173.633,173.433,173.4851,8638.0
2022-07-14 14:50:00,199.47,199.47,199.33,199.4,3300.0,173.4765,173.4765,173.3547,173.4156,3300.0
2022-07-14 14:55:00,199.41,199.55,199.31,199.38,9073.0,173.4243,173.546,173.3373,173.3982,9073.0
2022-07-14 15:00:00,199.4,199.45,199.3,199.42,6806.0,173.4156,173.4591,173.3286,173.433,6806.0
2022-07-14 15:05:00,199.45,199.51,199.09,199.21,9564.0,173.4591,173.5112,173.146,173.2503,9564.0
2022-07-14 15:10:00,199.21,199.81,199.2,199.79,3500.0,173.2503,173.7721,173.2416,173.7548,3500.0
2022-07-14 15:15:00,199.76,199.8,199.29,199.29,22253.0,173.7287,173.7634,173.3199,173.3199,22253.0
2022-07-14 15:20:00,199.39,199.72,199.39,199.62,9159.0,173.4069,173.6939,173.4069,173.6069,9159.0
2022-07-14 15:25:00,199.61,199.87,199.57,199.87,10008.0,173.5982,173.8243,173.5634,173.8243,10008.0
2022-07-14 15:30:00,199.88,199.88,199.65,199.65,8429.0,173.833,173.833,173.633,173.633,8429.0
2022-07-14 15:35:00,199.61,199.67,199.36,199.43,6918.0,173.5982,173.6504,173.3808,173.4417,6918.0
2022-07-14 15:40:00,199.4,199.73,199.39,199.7,7344.0,173.4156,173.7026,173.4069,173.6765,7344.0
2022-07-14 15:45:00,199.73,199.84,199.59,199.67,13624.0,173.7026,173.7982,173.5808,173.6504,13624.0
2022-07-14 15:50:00,199.71,200.24,199.71,199.99,35794.0,173.6852,174.1461,173.6852,173.9287,35794.0
2022-07-14 15:55:00,199.99,200.02,199.38,199.49,159652.0,173.9287,173.9548,173.3982,173.4938,159652.0
2022-07-15 09:30:00,200.09,200.98,200.0,200.24,64163.0,174.0157,174.7897,173.9374,174.1461,64163.0
2022-07-15 09:35:00,200.22,200.27,199.38,199.49,23262.0,174.1287,174.1722,173.3982,173.4938,23262.0
2022-07-15 09:40:00,199.5,199.61,198.84,199.03,17310.0,173.5025,173.5982,172.9285,173.0938,17310.0
2022-07-15 09:45:00,199.07,199.34,198.77,199.34,12121.0,173.1286,173.3634,172.8677,173.3634,12121.0
2022-07-15 09:50:00,199.19,199.57,198.99,199.11,14284.0,173.2329,173.5634,173.059,173.1634,14284.0
2022-07-15 09:55:00,199.22,199.72,199.1,199.34,20006.0,173.259,173.6939,173.1547,173.3634,20006.0
2022-07-15 10:00:00,199.38,200.83,199.34,200.02,56800.0,173.3982,174.6592,173.3634,173.9548,56800.0
2022-07-15 10:05:00,200.0,200.22,199.87,200.0,41226.0,173.9374,174.1287,173.8243,173.9374,41226.0
2022-07-15 10:10:00,200.01,200.04,199.74,199.82,14847.0,173.9461,173.9722,173.7113,173.7808,14847.0
2022-07-15 10:15:00,199.87,200.33,199.79,200.22,20969.0,173.8243,174.2244,173.7548,174.1287,20969.0
2022-07-15 10:20:00,200.25,200.25,199.64,199.88,9528.0,174.1548,174.1548,173.6243,173.833,9528.0
2022-07-15 10:25:00,199.86,200.68,199.86,200.68,10926.0,173.8156,174.5288,173.8156,174.5288,10926.0
2022-07-15 10:30:00,200.73,201.26,200.32,201.26,23703.0,174.5723,175.0332,174.2157,175.0332,23703.0
2022-07-15 10:35:00,201.37,201.58,200.77,200.9,20197.0,175.1289,175.3115,174.607,174.7201,20197.0
2022-07-15 10:40:00,200.81,201.08,200.5,200.63,9705.0,174.6418,174.8766,174.3722,174.4853,9705.0
2022-07-15 10:45:00,200.81,200.94,200.57,200.81,2201.0,174.6418,174.7549,174.4331,174.6418,2201.0
2022-07-15 10:50:00,200.81,200.91,200.65,200.7,3445.0,174.6418,174.7288,174.5027,174.5462,3445.0
2022-07-15 10:55:00,200.74,200.74,200.49,200.5,2874.0,174.581,174.581,174.3635,174.3722,2874.0
2022-07-15 11:00:00,200.54,200.69,200.51,200.69,4711.0,174.407,174.5375,174.3809,174.5375,4711.0
2022-07-15 11:05:00,200.88,201.11,200.74,201.11,2200.0,174.7027,174.9027,174.581,174.9027,2200.0
2022-07-15 11:10:00,201.11,201.12,200.76,200.99,6913.0,174.9027,174.9114,174.5983,174.7984,6913.0
2022-07-15 11:15:00,201.29,201.47,201.26,201.31,2449.0,175.0593,175.2158,175.0332,175.0767,2449.0
2022-07-15 11:20:00,201.34,201.41,201.15,201.15,2176.0,175.1028,175.1636,174.9375,174.9375,2176.0
2022-07-15 11:25:00,201.15,201.15,200.77,201.08,15025.0,174.9375,174.9375,174.607,174.8766,15025.0
2022-07-15 11:30:00,201.15,201.15,200.84,200.85,3465.0,174.9375,174.9375,174.6679,174.6766,3465.0
2022-07-15 11:35:00,200.87,201.31,200.86,200.97,9405.0,174.694,175.0767,174.6853,174.781,9405.0
2022-07-15 11:40:00,200.95,200.95,200.6,200.68,4137.0,174.7636,174.7636,174.4592,174.5288,4137.0
2022-07-15 11:45:00,200.68,200.78,200.45,200.68,8107.0,174.5288,174.6157,174.3287,174.5288,8107.0
2022-07-15 11:50:00,200.7,200.74,200.58,200.72,2510.0,174.5462,174.581,174.4418,174.5636,2510.0
2022-07-15 11:55:00,200.73,200.85,200.47,200.69,13106.0,174.5723,174.6766,174.3461,174.5375,13106.0
2022-07-15 12:00:00,200.65,200.87,200.5,200.73,16488.0,174.5027,174.694,174.3722,174.5723,16488.0
2022-07-15 12:05:00,200.77,200.83,200.49,200.49,5034.0,174.607,174.6592,174.3635,174.3635,5034.0
2022-07-15 12:10:00,200.34,200.4,200.17,200.17,4627.0,174.2331,174.2853,174.0852,174.0852,4627.0
2022-07-15 12:15:00,200.17,200.21,200.11,200.21,4506.0,174.0852,174.12,174.033,174.12,4506.0
2022-07-15 12:20:00,200.25,200.36,200.17,200.27,4328.0,174.1548,174.2505,174.0852,174.1722,4328.0
2022-07-15 12:25:00,200.25,200.26,200.05,200.1,9230.0,174.1548,174.1635,173.9809,174.0244,9230.0
2022-07-15 12:30:00,200.1,200.26,200.06,200.09,9532.0,174.0244,174.1635,173.9896,174.0157,9532.0
2022-07-15 12:35:00,200.11,200.37,200.04,200.06,9647.0,174.033,174.2592,173.9722,173.9896,9647.0
2022-07-15 12:40:00,200.0,200.09,199.86,200.05,11049.0,173.9374,174.0157,173.8156,173.9809,11049.0
2022-07-15 12:45:00,200.0,200.16,199.98,200.1,11803.0,173.9374,174.0765,173.92,174.0244,11803.0
2022-07-15 12:50:00,200.1,200.34,200.06,200.14,24097.0,174.0244,174.2331,173.9896,174.0591,24097.0
2022-07-15 12:55:00,200.17,200.28,200.06,200.13,6328.0,174.0852,174.1809,173.9896,174.0504,6328.0
2022-07-15 13:00:00,200.16,200.22,199.92,200.0,12328.0,174.0765,174.1287,173.8678,173.9374,12328.0
2022-07-15 13:05:00,200.01,200.11,199.94,200.11,10086.0,173.9461,174.033,173.8852,174.033,10086.0
2022-07-15 13:10:00,200.13,200.21,199.97,200.11,8516.0,174.0504,174.12,173.9113,174.033,8516.0
2022-07-15 13:15:00,200.1,200.17,200.02,200.17,5354.0,174.0244,174.0852,173.9548,174.0852,5354.0
2022-07-15 13:20:00,200.12,200.14,200.01,200.11,8260.0,174.0417,174.0591,173.9461,174.033,8260.0
2022-07-15 13:25:00,200.19,200.67,200.15,200.67,5602.0,174.1026,174.5201,174.0678,174.5201,5602.0
2022-07-15 13:30:00,200.7,200.86,200.64,200.86,6481.0,174.5462,174.6853,174.494,174.6853,6481.0
2022-07-15 13:35:00,200.83,200.99,200.67,200.67,14841.0,174.6592,174.7984,174.5201,174.5201,14841.0
2022-07-15 13:40:00,200.74,201.45,200.74,201.45,3590.0,174.581,175.1984,174.581,175.1984,3590.0
2022-07-15 13:45:00,201.49,201.91,201.43,201.86,4060.0,175.2332,175.5985,175.181,175.555,4060.0
2022-07-15 13:50:00,201.83,201.83,201.48,201.48,4164.0,175.5289,175.5289,175.2245,175.2245,4164.0
2022-07-15 13:55:00,201.5,201.68,201.48,201.68,2600.0,175.2419,175.3985,175.2245,175.3985,2600.0
2022-07-15 14:00:00,201.61,201.62,201.42,201.51,9778.0,175.3376,175.3463,175.1723,175.2506,9778.0
2022-07-15 14:05:00,201.42,201.64,201.33,201.64,4691.0,175.1723,175.3637,175.0941,175.3637,4691.0
2022-07-15 14:10:00,201.64,201.64,201.31,201.31,5414.0,175.3637,175.3637,175.0767,175.0767,5414.0
2022-07-15 14:15:00,201.34,201.58,201.34,201.58,1644.0,175.1028,175.3115,175.1028,175.3115,1644.0
2022-07-15 14:20:00,201.57,201.58,201.44,201.56,2578.0,175.3028,175.3115,175.1897,175.2941,2578.0
2022-07-15 14:25:00,201.59,201.59,201.4,201.49,5632.0,175.3202,175.3202,175.1549,175.2332,5632.0
2022-07-15 14:30:00,201.49,201.89,201.22,201.89,12042.0,175.2332,175.5811,174.9984,175.5811,12042.0
2022-07-15 14:35:00,201.88,201.94,201.7,201.7,4927.0,175.5724,175.6246,175.4159,175.4159,4927.0
2022-07-15 14:40:00,201.73,201.8,201.61,201.78,3443.0,175.4419,175.5028,175.3376,175.4854,3443.0
2022-07-15 14:45:00,201.76,202.03,201.75,202.0,3539.0,175.468,175.7028,175.4593,175.6768,3539.0
2022-07-15 14:50:00,202.0,202.0,201.81,201.9,2645.0,175.6768,175.6768,175.5115,175.5898,2645.0
2022-07-15 14:55:00,201.98,202.01,201.86,201.94,3676.0,175.6594,175.6855,175.555,175.6246,3676.0
2022-07-15 15:00:00,201.94,201.96,201.71,201.83,7300.0,175.6246,175.642,175.4245,175.5289,7300.0
2022-07-15 15:05:00,201.84,202.29,201.84,202.2,13800.0,175.5376,175.929,175.5376,175.8507,13800.0
2022-07-15 15:10:00,202.18,202.18,201.94,201.99,3915.0,175.8333,175.8333,175.6246,175.6681,3915.0
2022-07-15 15:15:00,201.98,202.09,201.9,202.03,9621.0,175.6594,175.755,175.5898,175.7028,9621.0
2022-07-15 15:20:00,202.03,202.08,201.88,201.91,5242.0,175.7028,175.7463,175.5724,175.5985,5242.0
2022-07-15 15:25:00,201.88,201.92,201.77,201.83,7344.0,175.5724,175.6072,175.4767,175.5289,7344.0
2022-07-15 15:30:00,201.87,201.87,201.56,201.6,12797.0,175.5637,175.5637,175.2941,175.3289,12797.0
2022-07-15 15:35:00,201.62,201.73,201.46,201.52,13605.0,175.3463,175.4419,175.2071,175.2593,13605.0
2022-07-15 15:40:00,201.46,201.48,201.3,201.46,18452.0,175.2071,175.2245,175.068,175.2071,18452.0
2022-07-15 15:45:00,201.44,201.58,201.26,201.28,22102.0,175.1897,175.3115,175.0332,175.0506,22102.0
2022-07-15 15:50:00,201.31,201.49,201.05,201.43,46711.0,175.0767,175.2332,174.8506,175.181,46711.0
2022-07-15 15:55:00,201.5,202.02,201.47,201.93,77208.0,175.2419,175.6942,175.2158,175.6159,77208.0
2022-07-18 09:30:00,202.58,203.29,202.42,202.42,16156.0,176.1812,176.7987,176.042,176.042,16156.0
2022-07-18 09:35:00,202.67,202.92,202.52,202.78,1361.0,176.2594,176.4769,176.129,176.3551,1361.0
2022-07-18 09:40:00,202.73,202.83,202.47,202.67,4694.0,176.3116,176.3986,176.0855,176.2594,4694.0
2022-07-18 09:45:00,202.66,203.21,202.33,202.85,5913.0,176.2508,176.7291,175.9638,176.416,5913.0
2022-07-18 09:50:00,203.04,203.19,202.71,202.71,2800.0,176.5812,176.7117,176.2942,176.2942,2800.0
2022-07-18 09:55:00,202.79,202.83,202.33,202.33,5558.0,176.3638,176.3986,175.9638,175.9638,5558.0
2022-07-18 10:00:00,202.54,202.84,202.42,202.8,5775.0,176.1464,176.4073,176.042,176.3725,5775.0
2022-07-18 10:05:00,202.71,202.96,202.59,202.8,4646.0,176.2942,176.5117,176.1899,176.3725,4646.0
2022-07-18 10:10:00,202.86,202.86,202.4,202.6,3014.0,176.4247,176.4247,176.0246,176.1986,3014.0
2022-07-18 10:15:00,202.61,203.07,202.6,202.93,3438.0,176.2073,176.6073,176.1986,176.4856,3438.0
2022-07-18 10:20:00,202.86,203.01,202.64,202.71,7268.0,176.4247,176.5551,176.2334,176.2942,7268.0
2022-07-18 10:25:00,202.73,202.73,202.32,202.41,6637.0,176.3116,176.3116,175.9551,176.0333,6637.0
2022-07-18 10:30:00,202.38,202.61,202.0,202.55,22252.0,176.0072,176.2073,175.6768,176.1551,22252.0
2022-07-18 10:35:00,202.51,202.51,202.11,202.23,6501.0,176.1203,176.1203,175.7724,175.8768,6501.0
2022-07-18 10:40:00,202.4,202.4,201.94,202.02,3699.0,176.0246,176.0246,175.6246,175.6942,3699.0
2022-07-18 10:45:00,202.0,202.09,201.89,201.89,2908.0,175.6768,175.755,175.5811,175.5811,2908.0
2022-07-18 10:50:00,201.9,202.13,201.9,201.92,4600.0,175.5898,175.7898,175.5898,175.6072,4600.0
2022-07-18 10:55:00,201.88,202.09,201.76,202.07,1964.0,175.5724,175.755,175.468,175.7376,1964.0
2022-07-18 11:00:00,202.04,202.07,201.94,201.98,2100.0,175.7115,175.7376,175.6246,175.6594,2100.0
2022-07-18 11:05:00,202.05,202.06,201.63,201.66,4423.0,175.7202,175.7289,175.355,175.3811,4423.0
2022-07-18 11:10:00,201.64,201.68,201.38,201.39,4560.0,175.3637,175.3985,175.1376,175.1462,4560.0
2022-07-18 11:15:00,201.47,201.48,201.18,201.3,2720.0,175.2158,175.2245,174.9636,175.068,2720.0
2022-07-18 11:20:00,201.31,201.46,201.16,201.29,3891.0,175.0767,175.2071,174.9462,175.0593,3891.0
2022-07-18 11:25:00,201.27,201.28,201.09,201.2,3214.0,175.0419,175.0506,174.8853,174.981,3214.0
2022-07-18 11:30:00,201.19,201.19,201.01,201.02,4911.0,174.9723,174.9723,174.8158,174.8245,4911.0
2022-07-18 11:35:00,200.99,201.26,200.99,201.21,4630.0,174.7984,175.0332,174.7984,174.9897,4630.0
2022-07-18 11:40:00,201.23,201.62,201.2,201.62,2647.0,175.0071,175.3463,174.981,175.3463,2647.0
2022-07-18 11:45:00,201.66,201.69,201.42,201.49,2098.0,175.3811,175.4072,175.1723,175.2332,2098.0
2022-07-18 11:50:00,201.59,201.67,201.49,201.56,2500.0,175.3202,175.3898,175.2332,175.2941,2500.0
2022-07-18 11:55:00,201.56,201.56,201.31,201.31,3830.0,175.2941,175.2941,175.0767,175.0767,3830.0
2022-07-18 12:00:00,201.38,201.38,201.26,201.33,2825.0,175.1376,175.1376,175.0332,175.0941,2825.0
2022-07-18 12:05:00,201.34,201.36,201.2,201.31,3167.0,175.1028,175.1202,174.981,175.0767,3167.0
2022-07-18 12:10:00,201.32,201.41,201.26,201.41,6042.0,175.0854,175.1636,175.0332,175.1636,6042.0
2022-07-18 12:15:00,201.37,201.37,201.05,201.13,3071.0,175.1289,175.1289,174.8506,174.9201,3071.0
2022-07-18 12:20:00,201.11,201.42,200.91,201.42,9075.0,174.9027,175.1723,174.7288,175.1723,9075.0
2022-07-18 12:25:00,201.4,201.46,201.31,201.34,1700.0,175.1549,175.2071,175.0767,175.1028,1700.0
2022-07-18 12:30:00,201.42,201.73,201.42,201.73,3138.0,175.1723,175.4419,175.1723,175.4419,3138.0
2022-07-18 12:35:00,201.75,201.79,201.55,201.77,2018.0,175.4593,175.4941,175.2854,175.4767,2018.0
2022-07-18 12:40:00,201.79,201.86,201.77,201.77,1206.0,175.4941,175.555,175.4767,175.4767,1206.0
2022-07-18 12:45:00,201.78,201.87,201.75,201.8,1100.0,175.4854,175.5637,175.4593,175.5028,1100.0
2022-07-18 12:50:00,201.79,201.85,201.75,201.84,3022.0,175.4941,175.5463,175.4593,175.5376,3022.0
2022-07-18 12:55:00,201.79,201.79,201.54,201.54,3672.0,175.4941,175.4941,175.2767,175.2767,3672.0
2022-07-18 13:00:00,201.63,201.63,201.52,201.53,1100.0,175.355,175.355,175.2593,175.268,1100.0
2022-07-18 13:05:00,201.58,201.6,201.49,201.59,2311.0,175.3115,175.3289,175.2332,175.3202,2311.0
2022-07-18 13:10:00,201.55,201.57,201.43,201.5,3514.0,175.2854,175.3028,175.181,175.2419,3514.0
2022-07-18 13:15:00,201.43,201.45,201.28,201.28,2143.0,175.181,175.1984,175.0506,175.0506,2143.0
2022-07-18 13:20:00,201.24,201.78,201.22,201.78,11413.0,175.0158,175.4854,174.9984,175.4854,11413.0
2022-07-18 13:25:00,201.77,201.92,201.77,201.92,2045.0,175.4767,175.6072,175.4767,175.6072,2045.0
2022-07-18 13:30:00,201.95,202.42,201.88,202.38,4005.0,175.6333,176.042,175.5724,176.0072,4005.0
2022-07-18 13:35:00,202.36,202.46,202.31,202.41,4856.0,175.9898,176.0768,175.9464,176.0333,4856.0
2022-07-18 13:40:00,202.41,202.65,202.39,202.65,5020.0,176.0333,176.2421,176.0159,176.2421,5020.0
2022-07-18 13:45:00,202.6,202.63,202.08,202.13,5854.0,176.1986,176.2247,175.7463,175.7898,5854.0
2022-07-18 13:50:00,202.13,202.34,202.13,202.22,2978.0,175.7898,175.9725,175.7898,175.8681,2978.0
2022-07-18 13:55:00,202.21,202.26,201.81,201.86,4069.0,175.8594,175.9029,175.5115,175.555,4069.0
2022-07-18 14:00:00,201.91,202.04,201.86,201.97,3547.0,175.5985,175.7115,175.555,175.6507,3547.0
2022-07-18 14:05:00,201.99,202.09,201.96,202.04,2666.0,175.6681,175.755,175.642,175.7115,2666.0
2022-07-18 14:10:00,202.09,202.09,201.91,201.96,6512.0,175.755,175.755,175.5985,175.642,6512.0
2022-07-18 14:15:00,201.98,202.21,201.9,202.12,5600.0,175.6594,175.8594,175.5898,175.7811,5600.0
2022-07-18 14:20:00,202.17,202.25,201.8,201.89,5872.0,175.8246,175.8942,175.5028,175.5811,5872.0
2022-07-18 14:25:00,201.86,201.96,201.63,201.71,5406.0,175.555,175.642,175.355,175.4245,5406.0
2022-07-18 14:30:00,201.65,201.97,201.6,201.95,8030.0,175.3724,175.6507,175.3289,175.6333,8030.0
2022-07-18 14:35:00,201.86,202.01,201.8,201.95,3556.0,175.555,175.6855,175.5028,175.6333,3556.0
2022-07-18 14:40:00,201.96,202.02,201.6,201.66,4056.0,175.642,175.6942,175.3289,175.3811,4056.0
2022-07-18 14:45:00,201.66,201.78,201.63,201.64,2148.0,175.3811,175.4854,175.355,175.3637,2148.0
2022-07-18 14:50:00,201.63,201.63,201.43,201.47,1815.0,175.355,175.355,175.181,175.2158,1815.0
2022-07-18 14:55:00,201.45,201.45,201.16,201.37,4384.0,175.1984,175.1984,174.9462,175.1289,4384.0
2022-07-18 15:00:00,201.31,201.39,201.23,201.3,3299.0,175.0767,175.1462,175.0071,175.068,3299.0
2022-07-18 15:05:00,201.32,201.56,201.32,201.45,7641.0,175.0854,175.2941,175.0854,175.1984,7641.0
2022-07-18 15:10:00,201.47,201.47,201.05,201.19,3141.0,175.2158,175.2158,174.8506,174.9723,3141.0
2022-07-18 15:15:00,201.21,201.39,201.15,201.28,4566.0,174.9897,175.1462,174.9375,175.0506,4566.0
2022-07-18 15:20:00,201.33,201.33,201.06,201.07,3318.0,175.0941,175.0941,174.8593,174.8679,3318.0
2022-07-18 15:25:00,201.08,201.12,200.82,200.83,9494.0,174.8766,174.9114,174.6505,174.6592,9494.0
2022-07-18 15:30:00,200.78,200.8,200.61,200.65,7617.0,174.6157,174.6331,174.4679,174.5027,7617.0
2022-07-18 15:35:00,200.63,200.66,200.24,200.36,9445.0,174.4853,174.5114,174.1461,174.2505,9445.0
2022-07-18 15:40:00,200.35,200.56,200.3,200.5,12725.0,174.2418,174.4244,174.1983,174.3722,12725.0
2022-07-18 15:45:00,200.51,200.51,200.09,200.09,14128.0,174.3809,174.3809,174.0157,174.0157,14128.0
2022-07-18 15:50:00,200.06,200.61,199.99,200.59,21056.0,173.9896,174.4679,173.9287,174.4505,21056.0
2022-07-18 15:55:00,200.59,200.67,200.34,200.44,60599.0,174.4505,174.5201,174.2331,174.32,60599.0
2022-07-19 09:30:00,202.47,202.68,200.9,201.51,20664.0,176.0855,176.2681,174.7201,175.2506,20664.0
2022-07-19 09:35:00,201.85,201.9,201.47,201.68,10360.0,175.5463,175.5898,175.2158,175.3985,10360.0
2022-07-19 09:40:00,201.7,202.3,201.66,202.23,6409.0,175.4159,175.9377,175.3811,175.8768,6409.0
2022-07-19 09:45:00,202.24,202.61,202.19,202.51,7896.0,175.8855,176.2073,175.842,176.1203,7896.0
2022-07-19 09:50:00,202.68,202.74,201.87,201.94,12169.0,176.2681,176.3203,175.5637,175.6246,12169.0
2022-07-19 09:55:00,201.83,202.2,201.41,201.66,25547.0,175.5289,175.8507,175.1636,175.3811,25547.0
2022-07-19 10:00:00,201.73,202.3,201.69,202.27,11767.0,175.4419,175.9377,175.4072,175.9116,11767.0
2022-07-19 10:05:00,202.34,202.41,201.84,201.91,7864.0,175.9725,176.0333,175.5376,175.5985,7864.0
2022-07-19 10:10:00,201.77,202.2,201.67,201.78,7160.0,175.4767,175.8507,175.3898,175.4854,7160.0
2022-07-19 10:15:00,201.78,201.8,201.49,201.77,6102.0,175.4854,175.5028,175.2332,175.4767,6102.0
2022-07-19 10:20:00,201.77,201.94,201.67,201.92,5163.0,175.4767,175.6246,175.3898,175.6072,5163.0
2022-07-19 10:25:00,201.97,202.14,201.88,202.07,4050.0,175.6507,175.7985,175.5724,175.7376,4050.0
2022-07-19 10:30:00,202.19,202.54,202.19,202.52,5276.0,175.842,176.1464,175.842,176.129,5276.0
2022-07-19 10:35:00,202.51,202.73,202.45,202.51,4571.0,176.1203,176.3116,176.0681,176.1203,4571.0
2022-07-19 10:40:00,202.46,202.73,202.3,202.31,6064.0,176.0768,176.3116,175.9377,175.9464,6064.0
2022-07-19 10:45:00,202.36,202.53,202.25,202.51,6191.0,175.9898,176.1377,175.8942,176.1203,6191.0
2022-07-19 10:50:00,202.53,202.58,202.2,202.2,4575.0,176.1377,176.1812,175.8507,175.8507,4575.0
2022-07-19 10:55:00,202.18,202.43,202.16,202.19,4918.0,175.8333,176.0507,175.8159,175.842,4918.0
2022-07-19 11:00:00,202.23,202.53,202.22,202.33,2675.0,175.8768,176.1377,175.8681,175.9638,2675.0
2022-07-19 11:05:00,202.36,202.69,202.36,202.55,3815.0,175.9898,176.2768,175.9898,176.1551,3815.0
2022-07-19 11:10:00,202.6,202.62,202.36,202.61,4135.0,176.1986,176.216,175.9898,176.2073,4135.0
2022-07-19 11:15:00,202.6,202.66,202.35,202.48,3533.0,176.1986,176.2508,175.9811,176.0942,3533.0
2022-07-19 11:20:00,202.5,202.6,202.31,202.59,9629.0,176.1116,176.1986,175.9464,176.1899,9629.0
2022-07-19 11:25:00,202.63,202.63,202.44,202.45,6593.0,176.2247,176.2247,176.0594,176.0681,6593.0
2022-07-19 11:30:00,202.43,202.7,202.33,202.7,6685.0,176.0507,176.2855,175.9638,176.2855,6685.0
2022-07-19 11:35:00,202.7,202.89,202.69,202.81,2100.0,176.2855,176.4508,176.2768,176.3812,2100.0
2022-07-19 11:40:00,202.8,202.8,202.58,202.62,2600.0,176.3725,176.3725,176.1812,176.216,2600.0
2022-07-19 11:45:00,202.64,202.67,202.43,202.43,2660.0,176.2334,176.2594,176.0507,176.0507,2660.0
2022-07-19 11:50:00,202.46,202.69,202.46,202.65,2671.0,176.0768,176.2768,176.0768,176.2421,2671.0
2022-07-19 11:55:00,202.62,202.83,202.61,202.83,2400.0,176.216,176.3986,176.2073,176.3986,2400.0
2022-07-19 12:00:00,202.81,202.82,202.35,202.37,3107.0,176.3812,176.3899,175.9811,175.9985,3107.0
2022-07-19 12:05:00,202.4,202.45,202.11,202.14,2387.0,176.0246,176.0681,175.7724,175.7985,2387.0
2022-07-19 12:10:00,202.17,202.47,202.17,202.45,4185.0,175.8246,176.0855,175.8246,176.0681,4185.0
2022-07-19 12:15:00,202.32,202.57,202.24,202.5,5362.0,175.9551,176.1725,175.8855,176.1116,5362.0
2022-07-19 12:20:00,202.49,202.59,202.49,202.52,5315.0,176.1029,176.1899,176.1029,176.129,5315.0
2022-07-19 12:25:00,202.5,202.52,202.43,202.47,5514.0,176.1116,176.129,176.0507,176.0855,5514.0
2022-07-19 12:30:00,202.47,202.7,202.42,202.59,14608.0,176.0855,176.2855,176.042,176.1899,14608.0
2022-07-19 12:35:00,202.56,202.78,202.47,202.78,5773.0,176.1638,176.3551,176.0855,176.3551,5773.0
2022-07-19 12:40:00,202.78,203.0,202.72,202.72,6702.0,176.3551,176.5464,176.3029,176.3029,6702.0
2022-07-19 12:45:00,202.76,202.94,202.76,202.8,6655.0,176.3377,176.4943,176.3377,176.3725,6655.0
2022-07-19 12:50:00,202.76,202.92,202.73,202.74,4537.0,176.3377,176.4769,176.3116,176.3203,4537.0
2022-07-19 12:55:00,202.7,202.7,202.54,202.68,2500.0,176.2855,176.2855,176.1464,176.2681,2500.0
2022-07-19 13:00:00,202.68,202.73,202.47,202.67,19622.0,176.2681,176.3116,176.0855,176.2594,19622.0
2022-07-19 13:05:00,202.67,202.67,202.49,202.57,4619.0,176.2594,176.2594,176.1029,176.1725,4619.0
2022-07-19 13:10:00,202.55,202.67,202.54,202.57,9076.0,176.1551,176.2594,176.1464,176.1725,9076.0
2022-07-19 13:15:00,202.61,202.62,202.42,202.42,1536.0,176.2073,176.216,176.042,176.042,1536.0
2022-07-19 13:20:00,202.4,202.46,202.38,202.38,3028.0,176.0246,176.0768,176.0072,176.0072,3028.0
2022-07-19 13:25:00,202.45,202.67,202.44,202.62,3647.0,176.0681,176.2594,176.0594,176.216,3647.0
2022-07-19 13:30:00,202.63,202.85,202.59,202.63,6230.0,176.2247,176.416,176.1899,176.2247,6230.0
2022-07-19 13:35:00,202.64,202.84,202.62,202.81,3700.0,176.2334,176.4073,176.216,176.3812,3700.0
2022-07-19 13:40:00,202.78,202.94,202.76,202.89,5336.0,176.3551,176.4943,176.3377,176.4508,5336.0
2022-07-19 13:45:00,202.89,203.04,202.88,202.92,4433.0,176.4508,176.5812,176.4421,176.4769,4433.0
2022-07-19 13:50:00,202.94,202.95,202.82,202.92,3133.0,176.4943,176.503,176.3899,176.4769,3133.0
2022-07-19 13:55:00,202.93,203.14,202.92,203.14,5919.0,176.4856,176.6682,176.4769,176.6682,5919.0
2022-07-19 14:00:00,203.17,203.51,203.15,203.47,4966.0,176.6943,176.99,176.6769,176.9552,4966.0
2022-07-19 14:05:00,203.45,203.66,203.45,203.54,10260.0,176.9378,177.1204,176.9378,177.0161,10260.0
2022-07-19 14:10:00,203.49,203.54,203.37,203.41,4834.0,176.9726,177.0161,176.8682,176.903,4834.0
2022-07-19 14:15:00,203.41,203.49,203.32,203.45,6068.0,176.903,176.9726,176.8247,176.9378,6068.0
2022-07-19 14:20:00,203.4,203.59,203.38,203.58,7170.0,176.8943,177.0596,176.8769,177.0509,7170.0
2022-07-19 14:25:00,203.59,203.7,203.56,203.62,5769.0,177.0596,177.1552,177.0335,177.0857,5769.0
2022-07-19 14:30:00,203.68,204.09,203.65,203.87,7992.0,177.1378,177.4944,177.1117,177.3031,7992.0
2022-07-19 14:35:00,203.94,203.94,203.74,203.75,4100.0,177.364,177.364,177.19,177.1987,4100.0
2022-07-19 14:40:00,203.69,203.85,203.69,203.84,1788.0,177.1465,177.2857,177.1465,177.277,1788.0
2022-07-19 14:45:00,203.81,203.83,203.7,203.79,3239.0,177.2509,177.2683,177.1552,177.2335,3239.0
2022-07-19 14:50:00,203.8,204.02,203.79,204.02,3793.0,177.2422,177.4335,177.2335,177.4335,3793.0
2022-07-19 14:55:00,203.98,204.09,203.91,204.07,3646.0,177.3987,177.4944,177.3379,177.477,3646.0
2022-07-19 15:00:00,204.05,204.05,203.76,203.79,5062.0,177.4596,177.4596,177.2074,177.2335,5062.0
2022-07-19 15:05:00,203.76,203.98,203.75,203.96,4807.0,177.2074,177.3987,177.1987,177.3813,4807.0
2022-07-19 15:10:00,203.97,204.0,203.88,203.91,6400.0,177.39,177.4161,177.3118,177.3379,6400.0
2022-07-19 15:15:00,203.92,204.15,203.9,204.05,8204.0,177.3466,177.5466,177.3292,177.4596,8204.0
2022-07-19 15:20:00,204.05,204.28,203.95,204.28,6819.0,177.4596,177.6596,177.3726,177.6596,6819.0
2022-07-19 15:25:00,204.28,204.43,204.26,204.31,9346.0,177.6596,177.7901,177.6423,177.6857,9346.0
2022-07-19 15:30:00,204.32,204.53,204.14,204.16,11541.0,177.6944,177.8771,177.5379,177.5553,11541.0
2022-07-19 15:35:00,204.14,204.31,204.04,204.23,9718.0,177.5379,177.6857,177.4509,177.6162,9718.0
2022-07-19 15:40:00,204.19,204.57,204.17,204.55,10493.0,177.5814,177.9119,177.564,177.8945,10493.0
2022-07-19 15:45:00,204.53,204.7,204.45,204.45,11419.0,177.8771,178.0249,177.8075,177.8075,11419.0
2022-07-19 15:50:00,204.46,204.53,203.81,203.87,49574.0,177.8162,177.8771,177.2509,177.3031,49574.0
2022-07-19 15:55:00,203.82,204.04,203.71,203.8,103201.0,177.2596,177.4509,177.1639,177.2422,103201.0
2022-07-20 09:30:00,205.28,205.28,202.86,204.28,28646.0,178.5293,178.5293,176.4247,177.6596,28646.0
2022-07-20 09:35:00,204.38,204.98,204.31,204.7,10680.0,177.7466,178.2684,177.6857,178.0249,10680.0
2022-07-20 09:40:00,204.72,205.44,204.4,204.4,9400.0,178.0423,178.6685,177.764,177.764,9400.0
2022-07-20 09:45:00,204.46,204.58,203.43,203.64,4700.0,177.8162,177.9206,176.9204,177.103,4700.0
2022-07-20 09:50:00,203.53,203.65,203.04,203.39,8807.0,177.0074,177.1117,176.5812,176.8856,8807.0
2022-07-20 09:55:00,203.4,203.7,203.14,203.7,8615.0,176.8943,177.1552,176.6682,177.1552,8615.0
2022-07-20 10:00:00,203.93,204.02,203.55,203.56,4569.0,177.3553,177.4335,177.0248,177.0335,4569.0
2022-07-20 10:05:00,203.58,203.63,203.17,203.58,4900.0,177.0509,177.0943,176.6943,177.0509,4900.0
2022-07-20 10:10:00,203.68,203.91,203.56,203.91,6217.0,177.1378,177.3379,177.0335,177.3379,6217.0
2022-07-20 10:15:00,203.87,204.09,203.38,204.02,9487.0,177.3031,177.4944,176.8769,177.4335,9487.0
2022-07-20 10:20:00,203.86,204.11,203.76,204.06,8193.0,177.2944,177.5118,177.2074,177.4683,8193.0
2022-07-20 10:25:00,204.14,204.49,204.12,204.39,5887.0,177.5379,177.8423,177.5205,177.7553,5887.0
2022-07-20 10:30:00,204.4,204.73,204.3,204.57,4765.0,177.764,178.051,177.677,177.9119,4765.0
2022-07-20 10:35:00,204.6,204.89,204.56,204.69,2930.0,177.9379,178.1902,177.9032,178.0162,2930.0
2022-07-20 10:40:00,204.68,204.68,204.19,204.33,7423.0,178.0075,178.0075,177.5814,177.7031,7423.0
2022-07-20 10:45:00,204.34,204.82,204.34,204.74,4011.0,177.7118,178.1293,177.7118,178.0597,4011.0
2022-07-20 10:50:00,204.69,205.1,204.5,204.75,12876.0,178.0162,178.3728,177.851,178.0684,12876.0
2022-07-20 10:55:00,204.8,205.43,204.68,205.43,2800.0,178.1119,178.6598,178.0075,178.6598,2800.0
2022-07-20 11:00:00,205.37,205.6,205.14,205.4,2915.0,178.6076,178.8076,178.4076,178.6337,2915.0
2022-07-20 11:05:00,205.44,205.47,205.24,205.27,3810.0,178.6685,178.6946,178.4945,178.5206,3810.0
2022-07-20 11:10:00,205.24,205.35,205.2,205.23,4000.0,178.4945,178.5902,178.4598,178.4858,4000.0
2022-07-20 11:15:00,205.27,205.37,204.92,204.95,5604.0,178.5206,178.6076,178.2162,178.2423,5604.0
2022-07-20 11:20:00,204.89,204.92,204.31,204.33,4650.0,178.1902,178.2162,177.6857,177.7031,4650.0
2022-07-20 11:25:00,204.34,204.84,204.33,204.73,6626.0,177.7118,178.1467,177.7031,178.051,6626.0
2022-07-20 11:30:00,204.69,205.03,204.69,204.94,5400.0,178.0162,178.3119,178.0162,178.2336,5400.0
2022-07-20 11:35:00,204.84,204.91,204.5,204.57,4821.0,178.1467,178.2075,177.851,177.9119,4821.0
2022-07-20 11:40:00,204.56,204.7,204.47,204.67,3400.0,177.9032,178.0249,177.8249,177.9988,3400.0
2022-07-20 11:45:00,204.68,204.8,204.36,204.36,5300.0,178.0075,178.1119,177.7292,177.7292,5300.0
2022-07-20 11:50:00,204.36,204.68,204.35,204.65,4209.0,177.7292,178.0075,177.7205,177.9814,4209.0
2022-07-20 11:55:00,204.66,204.84,204.65,204.66,4865.0,177.9901,178.1467,177.9814,177.9901,4865.0
2022-07-20 12:00:00,204.68,205.1,204.68,205.1,3615.0,178.0075,178.3728,178.0075,178.3728,3615.0
2022-07-20 12:05:00,205.08,205.31,205.03,205.27,4734.0,178.3554,178.5554,178.3119,178.5206,4734.0
2022-07-20 12:10:00,205.33,205.52,205.32,205.51,5019.0,178.5728,178.7381,178.5641,178.7294,5019.0
2022-07-20 12:15:00,205.56,205.67,205.42,205.49,17962.0,178.7728,178.8685,178.6511,178.712,17962.0
2022-07-20 12:20:00,205.5,205.64,205.49,205.5,15763.0,178.7207,178.8424,178.712,178.7207,15763.0
2022-07-20 12:25:00,205.47,205.71,205.27,205.28,6115.0,178.6946,178.9033,178.5206,178.5293,6115.0
2022-07-20 12:30:00,205.22,205.28,205.17,205.17,2700.0,178.4772,178.5293,178.4337,178.4337,2700.0
2022-07-20 12:35:00,205.16,205.18,204.94,205.0,3069.0,178.425,178.4424,178.2336,178.2858,3069.0
2022-07-20 12:40:00,205.02,205.07,204.74,204.8,5900.0,178.3032,178.3467,178.0597,178.1119,5900.0
2022-07-20 12:45:00,204.78,204.91,204.53,204.79,15410.0,178.0945,178.2075,177.8771,178.1032,15410.0
2022-07-20 12:50:00,204.75,205.13,204.75,205.0,10379.0,178.0684,178.3989,178.0684,178.2858,10379.0
2022-07-20 12:55:00,205.0,205.05,204.75,205.02,3180.0,178.2858,178.3293,178.0684,178.3032,3180.0
2022-07-20 13:00:00,204.94,205.13,204.79,204.86,3302.0,178.2336,178.3989,178.1032,178.1641,3302.0
2022-07-20 13:05:00,204.82,204.97,204.63,204.8,2800.0,178.1293,178.2597,177.964,178.1119,2800.0
2022-07-20 13:10:00,204.77,204.77,204.33,204.69,3196.0,178.0858,178.0858,177.7031,178.0162,3196.0
2022-07-20 13:15:00,204.75,205.22,204.72,205.22,5526.0,178.0684,178.4772,178.0423,178.4772,5526.0
2022-07-20 13:20:00,205.24,205.65,205.17,205.54,13543.0,178.4945,178.8511,178.4337,178.7554,13543.0
2022-07-20 13:25:00,205.53,205.91,205.42,205.91,3317.0,178.7468,179.0772,178.6511,179.0772,3317.0
2022-07-20 13:30:00,205.92,206.2,205.82,206.0,3144.0,179.0859,179.3294,178.999,179.1555,3144.0
2022-07-20 13:35:00,205.98,205.98,205.72,205.72,2700.0,179.1381,179.1381,178.912,178.912,2700.0
2022-07-20 13:40:00,205.83,205.83,205.42,205.69,4701.0,179.0077,179.0077,178.6511,178.8859,4701.0
2022-07-20 13:45:00,205.6,205.66,205.44,205.44,1925.0,178.8076,178.8598,178.6685,178.6685,1925.0
2022-07-20 13:50:00,205.39,205.39,205.25,205.26,1715.0,178.625,178.625,178.5032,178.5119,1715.0
2022-07-20 13:55:00,205.24,205.24,204.85,204.91,2723.0,178.4945,178.4945,178.1554,178.2075,2723.0
2022-07-20 14:00:00,204.99,205.34,204.97,205.23,2800.0,178.2771,178.5815,178.2597,178.4858,2800.0
2022-07-20 14:05:00,205.27,205.4,205.24,205.39,2410.0,178.5206,178.6337,178.4945,178.625,2410.0
2022-07-20 14:10:00,205.33,205.33,205.11,205.24,3073.0,178.5728,178.5728,178.3815,178.4945,3073.0
2022-07-20 14:15:00,205.25,205.35,205.14,205.3,3185.0,178.5032,178.5902,178.4076,178.5467,3185.0
2022-07-20 14:20:00,205.4,205.63,205.4,205.55,4805.0,178.6337,178.8337,178.6337,178.7641,4805.0
2022-07-20 14:25:00,205.67,205.81,205.6,205.64,4113.0,178.8685,178.9903,178.8076,178.8424,4113.0
2022-07-20 14:30:00,205.64,205.67,205.51,205.64,4752.0,178.8424,178.8685,178.7294,178.8424,4752.0
2022-07-20 14:35:00,205.64,205.91,205.52,205.91,2100.0,178.8424,179.0772,178.7381,179.0772,2100.0
2022-07-20 14:40:00,205.81,205.81,205.64,205.68,4876.0,178.9903,178.9903,178.8424,178.8772,4876.0
2022-07-20 14:45:00,205.73,205.73,205.61,205.67,3636.0,178.9207,178.9207,178.8163,178.8685,3636.0
2022-07-20 14:50:00,205.68,205.68,205.19,205.19,3105.0,178.8772,178.8772,178.4511,178.4511,3105.0
2022-07-20 14:55:00,205.14,205.36,204.86,205.32,10033.0,178.4076,178.5989,178.1641,178.5641,10033.0
2022-07-20 15:00:00,205.27,205.45,205.22,205.45,6408.0,178.5206,178.6772,178.4772,178.6772,6408.0
2022-07-20 15:05:00,205.5,205.52,205.13,205.24,9348.0,178.7207,178.7381,178.3989,178.4945,9348.0
2022-07-20 15:10:00,205.21,205.32,205.12,205.32,14597.0,178.4685,178.5641,178.3902,178.5641,14597.0
2022-07-20 15:15:00,205.43,205.54,205.3,205.36,6063.0,178.6598,178.7554,178.5467,178.5989,6063.0
2022-07-20 15:20:00,205.34,205.42,205.27,205.42,4750.0,178.5815,178.6511,178.5206,178.6511,4750.0
2022-07-20 15:25:00,205.45,205.52,205.25,205.4,16364.0,178.6772,178.7381,178.5032,178.6337,16364.0
2022-07-20 15:30:00,205.39,205.39,204.98,204.98,25864.0,178.625,178.625,178.2684,178.2684,25864.0
2022-07-20 15:35:00,204.98,205.08,204.88,205.08,8677.0,178.2684,178.3554,178.1815,178.3554,8677.0
2022-07-20 15:40:00,205.05,205.18,204.97,205.14,15919.0,178.3293,178.4424,178.2597,178.4076,15919.0
2022-07-20 15:45:00,205.12,205.15,204.9,204.93,17185.0,178.3902,178.4163,178.1989,178.2249,17185.0
2022-07-20 15:50:00,204.9,205.0,204.57,204.73,28308.0,178.1989,178.2858,177.9119,178.051,28308.0
2022-07-20 15:55:00,204.73,204.75,203.97,204.08,191563.0,178.051,178.0684,177.39,177.4857,191563.0
2022-07-21 09:30:00,204.55,205.05,204.42,204.67,13861.0,177.8945,178.3293,177.7814,177.9988,13861.0
2022-07-21 09:35:00,204.55,204.55,204.02,204.19,5007.0,177.8945,177.8945,177.4335,177.5814,5007.0
2022-07-21 09:40:00,204.24,204.88,204.24,204.63,4722.0,177.6249,178.1815,177.6249,177.964,4722.0
2022-07-21 09:45:00,204.59,204.71,204.25,204.62,10171.0,177.9292,178.0336,177.6336,177.9553,10171.0
2022-07-21 09:50:00,204.53,204.93,204.28,204.93,5795.0,177.8771,178.2249,177.6596,178.2249,5795.0
2022-07-21 09:55:00,205.11,205.11,204.31,204.31,4534.0,178.3815,178.3815,177.6857,177.6857,4534.0
2022-07-21 10:00:00,204.51,205.03,204.35,204.35,7861.0,177.8597,178.3119,177.7205,177.7205,7861.0
2022-07-21 10:05:00,204.34,204.61,204.24,204.51,3706.0,177.7118,177.9466,177.6249,177.8597,3706.0
2022-07-21 10:10:00,204.54,204.63,204.13,204.36,4128.0,177.8858,177.964,177.5292,177.7292,4128.0
2022-07-21 10:15:00,204.28,204.37,204.06,204.31,3252.0,177.6596,177.7379,177.4683,177.6857,3252.0
2022-07-21 10:20:00,203.98,204.01,203.81,203.88,2332.0,177.3987,177.4248,177.2509,177.3118,2332.0
2022-07-21 10:25:00,203.92,204.1,203.83,204.1,2654.0,177.3466,177.5031,177.2683,177.5031,2654.0
2022-07-21 10:30:00,204.15,204.33,204.0,204.03,3942.0,177.5466,177.7031,177.4161,177.4422,3942.0
2022-07-21 10:35:00,204.03,204.26,203.87,204.16,6717.0,177.4422,177.6423,177.3031,177.5553,6717.0
2022-07-21 10:40:00,204.2,204.2,203.88,203.88,2981.0,177.5901,177.5901,177.3118,177.3118,2981.0
2022-07-21 10:45:00,203.88,204.06,203.88,203.96,5110.0,177.3118,177.4683,177.3118,177.3813,5110.0
2022-07-21 10:50:00,203.97,204.0,203.36,203.56,18850.0,177.39,177.4161,176.8595,177.0335,18850.0
2022-07-21 10:55:00,203.62,204.09,203.6,203.99,3275.0,177.0857,177.4944,177.0683,177.4074,3275.0
2022-07-21 11:00:00,204.01,204.77,204.01,204.58,3556.0,177.4248,178.0858,177.4248,177.9206,3556.0
2022-07-21 11:05:00,204.52,204.53,204.27,204.27,3814.0,177.8684,177.8771,177.6509,177.6509,3814.0
2022-07-21 11:10:00,204.31,204.31,204.05,204.11,2693.0,177.6857,177.6857,177.4596,177.5118,2693.0
2022-07-21 11:15:00,204.22,204.22,204.05,204.12,3066.0,177.6075,177.6075,177.4596,177.5205,3066.0
2022-07-21 11:20:00,204.05,204.13,203.75,204.13,5554.0,177.4596,177.5292,177.1987,177.5292,5554.0
2022-07-21 11:25:00,204.32,204.52,204.25,204.43,3531.0,177.6944,177.8684,177.6336,177.7901,3531.0
2022-07-21 11:30:00,204.42,204.67,204.32,204.58,14239.0,177.7814,177.9988,177.6944,177.9206,14239.0
2022-07-21 11:35:00,204.7,205.1,204.69,204.69,10696.0,178.0249,178.3728,178.0162,178.0162,10696.0
2022-07-21 11:40:00,204.74,204.74,204.42,204.42,3010.0,178.0597,178.0597,177.7814,177.7814,3010.0
2022-07-21 11:45:00,204.51,204.56,204.34,204.34,1727.0,177.8597,177.9032,177.7118,177.7118,1727.0
2022-07-21 11:50:00,204.39,204.6,204.39,204.6,3849.0,177.7553,177.9379,177.7553,177.9379,3849.0
2022-07-21 11:55:00,204.83,204.83,204.5,204.7,2100.0,178.138,178.138,177.851,178.0249,2100.0
2022-07-21 12:00:00,204.64,204.77,204.6,204.7,3469.0,177.9727,178.0858,177.9379,178.0249,3469.0
2022-07-21 12:05:00,204.68,205.09,204.67,204.95,5400.0,178.0075,178.3641,177.9988,178.2423,5400.0
2022-07-21 12:10:00,204.95,204.98,204.7,204.84,4444.0,178.2423,178.2684,178.0249,178.1467,4444.0
2022-07-21 12:15:00,204.81,205.12,204.81,205.12,4310.0,178.1206,178.3902,178.1206,178.3902,4310.0
2022-07-21 12:20:00,205.07,205.3,205.01,205.15,7388.0,178.3467,178.5467,178.2945,178.4163,7388.0
2022-07-21 12:25:00,205.1,205.21,205.08,205.11,2213.0,178.3728,178.4685,178.3554,178.3815,2213.0
2022-07-21 12:30:00,205.05,205.15,204.99,205.08,2309.0,178.3293,178.4163,178.2771,178.3554,2309.0
2022-07-21 12:35:00,205.08,205.14,204.97,204.97,3068.0,178.3554,178.4076,178.2597,178.2597,3068.0
2022-07-21 12:40:00,204.95,205.07,204.89,205.03,4490.0,178.2423,178.3467,178.1902,178.3119,4490.0
2022-07-21 12:45:00,205.03,205.04,204.93,204.93,2800.0,178.3119,178.3206,178.2249,178.2249,2800.0
2022-07-21 12:50:00,204.99,205.1,204.99,205.0,1601.0,178.2771,178.3728,178.2771,178.2858,1601.0
2022-07-21 12:55:00,204.96,205.08,204.96,205.06,800.0,178.251,178.3554,178.251,178.338,800.0
2022-07-21 13:00:00,205.06,205.11,204.82,204.94,2518.0,178.338,178.3815,178.1293,178.2336,2518.0
2022-07-21 13:05:00,204.96,205.07,204.9,205.04,3272.0,178.251,178.3467,178.1989,178.3206,3272.0
2022-07-21 13:10:00,204.82,205.0,204.8,204.9,1555.0,178.1293,178.2858,178.1119,178.1989,1555.0
2022-07-21 13:15:00,204.84,205.22,204.8,204.98,9510.0,178.1467,178.4772,178.1119,178.2684,9510.0
2022-07-21 13:20:00,204.97,205.03,204.72,204.75,3100.0,178.2597,178.3119,178.0423,178.0684,3100.0
2022-07-21 13:25:00,204.57,204.74,204.57,204.73,1858.0,177.9119,178.0597,177.9119,178.051,1858.0
2022-07-21 13:30:00,204.73,204.8,204.43,204.53,3342.0,178.051,178.1119,177.7901,177.8771,3342.0
2022-07-21 13:35:00,204.44,204.95,204.38,204.93,11479.0,177.7988,178.2423,177.7466,178.2249,11479.0
2022-07-21 13:40:00,205.0,205.0,204.8,204.9,2311.0,178.2858,178.2858,178.1119,178.1989,2311.0
2022-07-21 13:45:00,204.89,204.89,204.62,204.74,2625.0,178.1902,178.1902,177.9553,178.0597,2625.0
2022-07-21 13:50:00,204.7,204.73,204.5,204.54,2680.0,178.0249,178.051,177.851,177.8858,2680.0
2022-07-21 13:55:00,204.44,204.7,204.4,204.69,2606.0,177.7988,178.0249,177.764,178.0162,2606.0
2022-07-21 14:00:00,204.75,204.75,204.54,204.66,4200.0,178.0684,178.0684,177.8858,177.9901,4200.0
2022-07-21 14:05:00,204.65,204.89,204.59,204.82,3980.0,177.9814,178.1902,177.9292,178.1293,3980.0
2022-07-21 14:10:00,204.89,204.9,204.74,204.86,3200.0,178.1902,178.1989,178.0597,178.1641,3200.0
2022-07-21 14:15:00,204.88,204.9,204.77,204.88,5541.0,178.1815,178.1989,178.0858,178.1815,5541.0
2022-07-21 14:20:00,204.92,204.97,204.84,204.84,2400.0,178.2162,178.2597,178.1467,178.1467,2400.0
2022-07-21 14:25:00,204.81,204.95,204.74,204.93,3959.0,178.1206,178.2423,178.0597,178.2249,3959.0
2022-07-21 14:30:00,204.9,204.9,204.68,204.71,8939.0,178.1989,178.1989,178.0075,178.0336,8939.0
2022-07-21 14:35:00,204.64,204.81,204.57,204.78,3153.0,177.9727,178.1206,177.9119,178.0945,3153.0
2022-07-21 14:40:00,204.81,204.82,204.6,204.62,6200.0,178.1206,178.1293,177.9379,177.9553,6200.0
2022-07-21 14:45:00,204.66,204.8,204.42,204.8,7522.0,177.9901,178.1119,177.7814,178.1119,7522.0
2022-07-21 14:50:00,204.81,204.81,204.56,204.65,3381.0,178.1206,178.1206,177.9032,177.9814,3381.0
2022-07-21 14:55:00,204.72,204.92,204.7,204.76,2800.0,178.0423,178.2162,178.0249,178.0771,2800.0
2022-07-21 15:00:00,204.81,205.01,204.79,204.83,7764.0,178.1206,178.2945,178.1032,178.138,7764.0
2022-07-21 15:05:00,204.82,205.06,204.82,205.05,12694.0,178.1293,178.338,178.1293,178.3293,12694.0
2022-07-21 15:10:00,205.03,205.07,204.85,204.96,10919.0,178.3119,178.3467,178.1554,178.251,10919.0
2022-07-21 15:15:00,204.98,205.04,204.87,205.04,13507.0,178.2684,178.3206,178.1728,178.3206,13507.0
2022-07-21 15:20:00,205.1,205.16,204.99,205.11,7495.0,178.3728,178.425,178.2771,178.3815,7495.0
2022-07-21 15:25:00,205.02,205.26,204.99,205.23,5222.0,178.3032,178.5119,178.2771,178.4858,5222.0
2022-07-21 15:30:00,205.26,205.26,204.89,205.07,8683.0,178.5119,178.5119,178.1902,178.3467,8683.0
2022-07-21 15:35:00,205.06,205.26,205.05,205.06,6146.0,178.338,178.5119,178.3293,178.338,6146.0
2022-07-21 15:40:00,205.1,205.16,204.89,205.01,9561.0,178.3728,178.425,178.1902,178.2945,9561.0
2022-07-21 15:45:00,205.02,205.23,204.96,205.19,9290.0,178.3032,178.4858,178.251,178.4511,9290.0
2022-07-21 15:50:00,205.15,205.36,205.15,205.33,21530.0,178.4163,178.5989,178.4163,178.5728,21530.0
2022-07-21 15:55:00,205.36,205.81,205.3,205.76,88002.0,178.5989,178.9903,178.5467,178.9468,88002.0
2022-07-22 09:30:00,205.43,205.58,205.11,205.58,16735.0,178.6598,178.7902,178.3815,178.7902,16735.0
2022-07-22 09:35:00,205.64,206.55,205.46,206.0,8889.0,178.8424,179.6338,178.6859,179.1555,8889.0
2022-07-22 09:40:00,205.87,206.0,205.65,205.84,6000.0,179.0424,179.1555,178.8511,179.0164,6000.0
2022-07-22 09:45:00,205.77,205.87,205.31,205.53,29557.0,178.9555,179.0424,178.5554,178.7468,29557.0
2022-07-22 09:50:00,205.57,205.64,204.83,205.26,26892.0,178.7815,178.8424,178.138,178.5119,26892.0
2022-07-22 09:55:00,205.38,205.5,205.08,205.08,4355.0,178.6163,178.7207,178.3554,178.3554,4355.0
2022-07-22 10:00:00,205.06,205.13,204.78,204.78,2734.0,178.338,178.3989,178.0945,178.0945,2734.0
2022-07-22 10:05:00,204.78,204.8,204.51,204.59,5401.0,178.0945,178.1119,177.8597,177.9292,5401.0
2022-07-22 10:10:00,204.56,205.49,204.47,205.47,25812.0,177.9032,178.712,177.8249,178.6946,25812.0
2022-07-22 10:15:00,205.44,205.68,205.41,205.49,5584.0,178.6685,178.8772,178.6424,178.712,5584.0
2022-07-22 10:20:00,205.5,205.66,205.27,205.6,16290.0,178.7207,178.8598,178.5206,178.8076,16290.0
2022-07-22 10:25:00,205.71,205.92,205.61,205.75,14126.0,178.9033,179.0859,178.8163,178.9381,14126.0
2022-07-22 10:30:00,205.79,205.79,205.42,205.42,2034.0,178.9729,178.9729,178.6511,178.6511,2034.0
2022-07-22 10:35:00,205.4,205.6,205.39,205.41,2899.0,178.6337,178.8076,178.625,178.6424,2899.0
2022-07-22 10:40:00,205.47,205.75,205.38,205.39,3025.0,178.6946,178.9381,178.6163,178.625,3025.0
2022-07-22 10:45:00,205.29,205.5,205.29,205.5,3317.0,178.538,178.7207,178.538,178.7207,3317.0
2022-07-22 10:50:00,205.57,205.63,205.45,205.46,2753.0,178.7815,178.8337,178.6772,178.6859,2753.0
2022-07-22 10:55:00,205.37,205.52,205.34,205.41,3055.0,178.6076,178.7381,178.5815,178.6424,3055.0
2022-07-22 11:00:00,205.35,205.39,205.16,205.16,3045.0,178.5902,178.625,178.425,178.425,3045.0
2022-07-22 11:05:00,205.03,205.2,204.93,204.96,2958.0,178.3119,178.4598,178.2249,178.251,2958.0
2022-07-22 11:10:00,204.95,204.96,204.75,204.89,3576.0,178.2423,178.251,178.0684,178.1902,3576.0
2022-07-22 11:15:00,204.74,204.89,204.74,204.75,600.0,178.0597,178.1902,178.0597,178.0684,600.0
2022-07-22 11:20:00,204.72,204.72,204.56,204.56,700.0,178.0423,178.0423,177.9032,177.9032,700.0
2022-07-22 11:25:00,204.69,204.76,204.5,204.5,3250.0,178.0162,178.0771,177.851,177.851,3250.0
2022-07-22 11:30:00,204.54,204.62,204.44,204.54,3959.0,177.8858,177.9553,177.7988,177.8858,3959.0
2022-07-22 11:35:00,204.51,204.57,204.46,204.52,2200.0,177.8597,177.9119,177.8162,177.8684,2200.0
2022-07-22 11:40:00,204.58,204.8,204.51,204.74,6142.0,177.9206,178.1119,177.8597,178.0597,6142.0
2022-07-22 11:45:00,204.68,204.84,204.54,204.84,2200.0,178.0075,178.1467,177.8858,178.1467,2200.0
2022-07-22 11:50:00,204.83,204.87,204.79,204.87,1000.0,178.138,178.1728,178.1032,178.1728,1000.0
2022-07-22 11:55:00,205.0,205.2,204.94,205.1,1716.0,178.2858,178.4598,178.2336,178.3728,1716.0
2022-07-22 12:00:00,205.05,205.17,204.97,205.17,4596.0,178.3293,178.4337,178.2597,178.4337,4596.0
2022-07-22 12:05:00,205.22,205.22,205.06,205.08,4516.0,178.4772,178.4772,178.338,178.3554,4516.0
2022-07-22 12:10:00,205.08,205.2,204.99,205.0,4477.0,178.3554,178.4598,178.2771,178.2858,4477.0
2022-07-22 12:15:00,205.09,205.3,204.96,205.1,17257.0,178.3641,178.5467,178.251,178.3728,17257.0
2022-07-22 12:20:00,205.1,205.11,204.72,204.8,15191.0,178.3728,178.3815,178.0423,178.1119,15191.0
2022-07-22 12:25:00,204.77,205.01,204.76,205.01,1099.0,178.0858,178.2945,178.0771,178.2945,1099.0
2022-07-22 12:30:00,205.02,205.09,204.84,205.09,2378.0,178.3032,178.3641,178.1467,178.3641,2378.0
2022-07-22 12:35:00,204.95,204.95,204.74,204.75,897.0,178.2423,178.2423,178.0597,178.0684,897.0
2022-07-22 12:40:00,204.73,204.73,204.47,204.49,1620.0,178.051,178.051,177.8249,177.8423,1620.0
2022-07-22 12:45:00,204.41,204.58,204.4,204.46,2129.0,177.7727,177.9206,177.764,177.8162,2129.0
2022-07-22 12:50:00,204.46,204.54,204.42,204.45,1018.0,177.8162,177.8858,177.7814,177.8075,1018.0
2022-07-22 12:55:00,204.4,204.47,204.3,204.42,1000.0,177.764,177.8249,177.677,177.7814,1000.0
2022-07-22 13:00:00,204.41,204.41,204.08,204.08,1730.0,177.7727,177.7727,177.4857,177.4857,1730.0
2022-07-22 13:05:00,204.28,204.34,204.23,204.29,876.0,177.6596,177.7118,177.6162,177.6683,876.0
2022-07-22 13:10:00,204.13,204.18,203.92,203.98,1300.0,177.5292,177.5727,177.3466,177.3987,1300.0
2022-07-22 13:15:00,204.01,204.14,203.9,203.9,2906.0,177.4248,177.5379,177.3292,177.3292,2906.0
2022-07-22 13:20:00,203.93,204.06,203.84,203.84,3421.0,177.3553,177.4683,177.277,177.277,3421.0
2022-07-22 13:25:00,203.79,203.82,203.75,203.76,600.0,177.2335,177.2596,177.1987,177.2074,600.0
2022-07-22 13:30:00,203.61,203.61,203.4,203.4,2086.0,177.077,177.077,176.8943,176.8943,2086.0
2022-07-22 13:35:00,203.44,203.45,203.16,203.33,4989.0,176.9291,176.9378,176.6856,176.8334,4989.0
2022-07-22 13:40:00,203.3,203.42,203.19,203.42,2360.0,176.8074,176.9117,176.7117,176.9117,2360.0
2022-07-22 13:45:00,203.41,203.47,203.29,203.31,653.0,176.903,176.9552,176.7987,176.816,653.0
2022-07-22 13:50:00,203.12,203.12,203.11,203.11,200.0,176.6508,176.6508,176.6421,176.6421,200.0
2022-07-22 13:55:00,203.12,203.64,203.12,203.47,9546.0,176.6508,177.103,176.6508,176.9552,9546.0
2022-07-22 14:00:00,203.51,203.6,203.36,203.53,5731.0,176.99,177.0683,176.8595,177.0074,5731.0
2022-07-22 14:05:00,203.58,203.68,203.38,203.38,2622.0,177.0509,177.1378,176.8769,176.8769,2622.0
2022-07-22 14:10:00,203.39,203.47,203.2,203.44,4628.0,176.8856,176.9552,176.7204,176.9291,4628.0
2022-07-22 14:15:00,203.5,203.67,203.5,203.65,2750.0,176.9813,177.1291,176.9813,177.1117,2750.0
2022-07-22 14:20:00,203.67,203.76,203.58,203.58,4861.0,177.1291,177.2074,177.0509,177.0509,4861.0
2022-07-22 14:25:00,203.56,203.57,203.39,203.4,4233.0,177.0335,177.0422,176.8856,176.8943,4233.0
2022-07-22 14:30:00,203.32,203.43,203.22,203.3,3000.0,176.8247,176.9204,176.7378,176.8074,3000.0
2022-07-22 14:35:00,203.22,203.29,203.18,203.29,1600.0,176.7378,176.7987,176.703,176.7987,1600.0
2022-07-22 14:40:00,203.25,203.26,202.95,202.95,2047.0,176.7639,176.7726,176.503,176.503,2047.0
2022-07-22 14:45:00,202.92,203.07,202.92,202.99,2106.0,176.4769,176.6073,176.4769,176.5377,2106.0
2022-07-22 14:50:00,203.03,203.06,202.95,203.04,1087.0,176.5725,176.5986,176.503,176.5812,1087.0
2022-07-22 14:55:00,202.97,203.22,202.97,203.11,3526.0,176.5204,176.7378,176.5204,176.6421,3526.0
2022-07-22 15:00:00,203.05,203.26,203.01,203.24,2830.0,176.5899,176.7726,176.5551,176.7552,2830.0
2022-07-22 15:05:00,203.22,203.31,203.17,203.22,2539.0,176.7378,176.816,176.6943,176.7378,2539.0
2022-07-22 15:10:00,203.23,203.72,203.13,203.72,3922.0,176.7465,177.1726,176.6595,177.1726,3922.0
2022-07-22 15:15:00,203.74,203.74,203.45,203.48,6393.0,177.19,177.19,176.9378,176.9639,6393.0
2022-07-22 15:20:00,203.51,203.84,203.46,203.84,4345.0,176.99,177.277,176.9465,177.277,4345.0
2022-07-22 15:25:00,203.81,203.96,203.66,203.94,6124.0,177.2509,177.3813,177.1204,177.364,6124.0
2022-07-22 15:30:00,203.96,204.17,203.82,204.12,19075.0,177.3813,177.564,177.2596,177.5205,19075.0
2022-07-22 15:35:00,204.16,204.31,204.02,204.02,13949.0,177.5553,177.6857,177.4335,177.4335,13949.0
2022-07-22 15:40:00,204.08,204.3,204.02,204.17,16623.0,177.4857,177.677,177.4335,177.564,16623.0
2022-07-22 15:45:00,204.17,204.3,204.01,204.18,14828.0,177.564,177.677,177.4248,177.5727,14828.0
2022-07-22 15:50:00,204.23,204.46,204.07,204.19,22799.0,177.6162,177.8162,177.477,177.5814,22799.0
2022-07-22 15:55:00,204.2,204.57,204.16,204.48,42674.0,177.5901,177.9119,177.5553,177.8336,42674.0
2022-07-25 09:30:00,204.97,204.97,204.23,204.5,16876.0,178.2597,178.2597,177.6162,177.851,16876.0
2022-07-25 09:35:00,204.48,204.82,204.0,204.0,9820.0,177.8336,178.1293,177.4161,177.4161,9820.0
2022-07-25 09:40:00,203.88,204.27,203.57,204.11,10325.0,177.3118,177.6509,177.0422,177.5118,10325.0
2022-07-25 09:45:00,204.07,204.34,203.73,204.01,3808.0,177.477,177.7118,177.1813,177.4248,3808.0
2022-07-25 09:50:00,204.16,204.53,203.92,204.34,18154.0,177.5553,177.8771,177.3466,177.7118,18154.0
2022-07-25 09:55:00,204.31,204.88,204.15,204.44,12425.0,177.6857,178.1815,177.5466,177.7988,12425.0
2022-07-25 10:00:00,204.52,204.72,204.1,204.3,24447.0,177.8684,178.0423,177.5031,177.677,24447.0
2022-07-25 10:05:00,204.31,204.31,203.94,203.94,4183.0,177.6857,177.6857,177.364,177.364,4183.0
2022-07-25 10:10:00,204.05,204.32,203.98,204.15,11338.0,177.4596,177.6944,177.3987,177.5466,11338.0
2022-07-25 10:15:00,204.13,204.4,203.89,204.01,9311.0,177.5292,177.764,177.3205,177.4248,9311.0
2022-07-25 10:20:00,204.05,204.15,203.91,204.03,12161.0,177.4596,177.5466,177.3379,177.4422,12161.0
2022-07-25 10:25:00,203.99,204.24,203.58,203.64,7976.0,177.4074,177.6249,177.0509,177.103,7976.0
2022-07-25 10:30:00,203.63,203.77,203.47,203.67,7036.0,177.0943,177.2161,176.9552,177.1291,7036.0
2022-07-25 10:35:00,203.65,203.66,203.08,203.18,6601.0,177.1117,177.1204,176.616,176.703,6601.0
2022-07-25 10:40:00,203.18,203.65,203.12,203.56,5631.0,176.703,177.1117,176.6508,177.0335,5631.0
2022-07-25 10:45:00,203.55,204.31,203.55,204.31,8525.0,177.0248,177.6857,177.0248,177.6857,8525.0
2022-07-25 10:50:00,204.31,204.92,204.31,204.72,14816.0,177.6857,178.2162,177.6857,178.0423,14816.0
2022-07-25 10:55:00,204.73,205.0,204.66,204.75,15985.0,178.051,178.2858,177.9901,178.0684,15985.0
2022-07-25 11:00:00,204.72,204.85,204.57,204.65,10578.0,178.0423,178.1554,177.9119,177.9814,10578.0
2022-07-25 11:05:00,204.65,205.44,204.63,205.16,21506.0,177.9814,178.6685,177.964,178.425,21506.0
2022-07-25 11:10:00,205.21,205.5,204.9,204.94,15317.0,178.4685,178.7207,178.1989,178.2336,15317.0
2022-07-25 11:15:00,204.94,205.04,204.89,205.01,5317.0,178.2336,178.3206,178.1902,178.2945,5317.0
2022-07-25 11:20:00,205.07,205.42,205.04,205.28,6948.0,178.3467,178.6511,178.3206,178.5293,6948.0
2022-07-25 11:25:00,205.36,205.51,205.28,205.41,8003.0,178.5989,178.7294,178.5293,178.6424,8003.0
2022-07-25 11:30:00,205.5,205.67,205.49,205.57,6020.0,178.7207,178.8685,178.712,178.7815,6020.0
2022-07-25 11:35:00,205.63,205.63,205.39,205.39,3400.0,178.8337,178.8337,178.625,178.625,3400.0
2022-07-25 11:40:00,205.43,205.5,205.3,205.31,3324.0,178.6598,178.7207,178.5467,178.5554,3324.0
2022-07-25 11:45:00,205.41,205.75,205.37,205.59,4590.0,178.6424,178.9381,178.6076,178.7989,4590.0
2022-07-25 11:50:00,205.63,205.66,205.53,205.53,2975.0,178.8337,178.8598,178.7468,178.7468,2975.0
2022-07-25 11:55:00,205.54,205.57,205.46,205.51,2482.0,178.7554,178.7815,178.6859,178.7294,2482.0
2022-07-25 12:00:00,205.5,205.64,205.39,205.58,3683.0,178.7207,178.8424,178.625,178.7902,3683.0
2022-07-25 12:05:00,205.58,205.75,205.53,205.56,3500.0,178.7902,178.9381,178.7468,178.7728,3500.0
2022-07-25 12:10:00,205.54,205.55,205.25,205.25,3511.0,178.7554,178.7641,178.5032,178.5032,3511.0
2022-07-25 12:15:00,205.17,205.28,205.03,205.24,2492.0,178.4337,178.5293,178.3119,178.4945,2492.0
2022-07-25 12:20:00,205.27,205.27,204.97,204.97,3707.0,178.5206,178.5206,178.2597,178.2597,3707.0
2022-07-25 12:25:00,205.0,205.08,204.92,205.03,1800.0,178.2858,178.3554,178.2162,178.3119,1800.0
2022-07-25 12:30:00,205.01,205.24,205.01,205.11,1500.0,178.2945,178.4945,178.2945,178.3815,1500.0
2022-07-25 12:35:00,205.25,205.25,204.91,204.91,1400.0,178.5032,178.5032,178.2075,178.2075,1400.0
2022-07-25 12:40:00,204.96,205.19,204.92,204.99,3411.0,178.251,178.4511,178.2162,178.2771,3411.0
2022-07-25 12:45:00,205.05,205.41,204.97,205.36,6137.0,178.3293,178.6424,178.2597,178.5989,6137.0
2022-07-25 12:50:00,205.3,205.3,205.01,205.18,4110.0,178.5467,178.5467,178.2945,178.4424,4110.0
2022-07-25 12:55:00,205.25,205.25,204.86,204.86,2300.0,178.5032,178.5032,178.1641,178.1641,2300.0
2022-07-25 13:00:00,204.91,205.3,204.87,205.27,2967.0,178.2075,178.5467,178.1728,178.5206,2967.0
2022-07-25 13:05:00,205.27,205.33,205.21,205.21,3074.0,178.5206,178.5728,178.4685,178.4685,3074.0
2022-07-25 13:10:00,205.18,205.28,205.05,205.07,4246.0,178.4424,178.5293,178.3293,178.3467,4246.0
2022-07-25 13:15:00,205.05,205.27,205.01,205.26,2915.0,178.3293,178.5206,178.2945,178.5119,2915.0
2022-07-25 13:20:00,205.23,205.46,204.95,204.96,8182.0,178.4858,178.6859,178.2423,178.251,8182.0
2022-07-25 13:25:00,204.94,205.05,204.93,204.94,1400.0,178.2336,178.3293,178.2249,178.2336,1400.0
2022-07-25 13:30:00,204.9,204.9,204.61,204.77,6494.0,178.1989,178.1989,177.9466,178.0858,6494.0
2022-07-25 13:35:00,204.85,205.04,204.67,204.77,6027.0,178.1554,178.3206,177.9988,178.0858,6027.0
2022-07-25 13:40:00,204.76,204.76,204.19,204.19,4368.0,178.0771,178.0771,177.5814,177.5814,4368.0
2022-07-25 13:45:00,204.25,204.4,204.25,204.32,3390.0,177.6336,177.764,177.6336,177.6944,3390.0
2022-07-25 13:50:00,204.34,204.69,204.22,204.69,6001.0,177.7118,178.0162,177.6075,178.0162,6001.0
2022-07-25 13:55:00,204.69,204.69,204.5,204.62,1800.0,178.0162,178.0162,177.851,177.9553,1800.0
2022-07-25 14:00:00,204.54,204.54,204.3,204.33,4200.0,177.8858,177.8858,177.677,177.7031,4200.0
2022-07-25 14:05:00,204.33,204.46,204.21,204.22,3911.0,177.7031,177.8162,177.5988,177.6075,3911.0
2022-07-25 14:10:00,204.22,204.23,204.1,204.15,1522.0,177.6075,177.6162,177.5031,177.5466,1522.0
2022-07-25 14:15:00,204.11,204.11,203.71,203.8,4983.0,177.5118,177.5118,177.1639,177.2422,4983.0
2022-07-25 14:20:00,203.76,203.89,203.73,203.81,1806.0,177.2074,177.3205,177.1813,177.2509,1806.0
2022-07-25 14:25:00,203.84,203.92,203.74,203.81,4446.0,177.277,177.3466,177.19,177.2509,4446.0
2022-07-25 14:30:00,203.81,203.92,203.69,203.92,6004.0,177.2509,177.3466,177.1465,177.3466,6004.0
2022-07-25 14:35:00,203.93,204.08,203.89,203.99,9472.0,177.3553,177.4857,177.3205,177.4074,9472.0
2022-07-25 14:40:00,204.01,204.1,203.86,203.92,8216.0,177.4248,177.5031,177.2944,177.3466,8216.0
2022-07-25 14:45:00,203.99,204.0,203.66,203.79,3533.0,177.4074,177.4161,177.1204,177.2335,3533.0
2022-07-25 14:50:00,203.82,203.83,203.55,203.55,4600.0,177.2596,177.2683,177.0248,177.0248,4600.0
2022-07-25 14:55:00,203.56,203.61,203.39,203.52,4091.0,177.0335,177.077,176.8856,176.9987,4091.0
2022-07-25 15:00:00,203.51,203.65,203.34,203.37,5441.0,176.99,177.1117,176.8421,176.8682,5441.0
2022-07-25 15:05:00,203.38,203.46,203.28,203.39,4014.0,176.8769,176.9465,176.79,176.8856,4014.0
2022-07-25 15:10:00,203.39,203.43,203.31,203.32,8221.0,176.8856,176.9204,176.816,176.8247,8221.0
2022-07-25 15:15:00,203.32,203.35,203.16,203.28,6639.0,176.8247,176.8508,176.6856,176.79,6639.0
2022-07-25 15:20:00,203.24,203.42,203.21,203.38,6681.0,176.7552,176.9117,176.7291,176.8769,6681.0
2022-07-25 15:25:00,203.35,203.39,203.16,203.16,5510.0,176.8508,176.8856,176.6856,176.6856,5510.0
2022-07-25 15:30:00,203.14,203.43,203.06,203.31,8667.0,176.6682,176.9204,176.5986,176.816,8667.0
2022-07-25 15:35:00,203.31,203.69,203.26,203.57,12250.0,176.816,177.1465,176.7726,177.0422,12250.0
2022-07-25 15:40:00,203.62,203.63,203.44,203.51,12094.0,177.0857,177.0943,176.9291,176.99,12094.0
2022-07-25 15:45:00,203.52,203.79,203.49,203.79,15149.0,176.9987,177.2335,176.9726,177.2335,15149.0
2022-07-25 15:50:00,203.81,204.2,203.76,204.19,38467.0,177.2509,177.5901,177.2074,177.5814,38467.0
2022-07-25 15:55:00,204.2,204.66,204.2,204.45,59109.0,177.5901,177.9901,177.5901,177.8075,59109.0
2022-07-26 09:30:00,204.45,204.89,204.06,204.86,24598.0,177.8075,178.1902,177.4683,178.1641,24598.0
2022-07-26 09:35:00,204.73,205.26,204.58,205.2,17276.0,178.051,178.5119,177.9206,178.4598,17276.0
2022-07-26 09:40:00,205.24,205.32,204.84,205.32,8010.0,178.4945,178.5641,178.1467,178.5641,8010.0
2022-07-26 09:45:00,205.31,205.57,204.83,204.93,6980.0,178.5554,178.7815,178.138,178.2249,6980.0
2022-07-26 09:50:00,205.03,205.03,203.98,203.98,4414.0,178.3119,178.3119,177.3987,177.3987,4414.0
2022-07-26 09:55:00,203.8,203.98,203.74,203.98,3144.0,177.2422,177.3987,177.19,177.3987,3144.0
2022-07-26 10:00:00,203.98,204.3,203.88,204.3,4912.0,177.3987,177.677,177.3118,177.677,4912.0
2022-07-26 10:05:00,204.19,204.24,203.9,203.95,3850.0,177.5814,177.6249,177.3292,177.3726,3850.0
2022-07-26 10:10:00,204.01,204.01,203.58,203.59,2840.0,177.4248,177.4248,177.0509,177.0596,2840.0
2022-07-26 10:15:00,203.57,204.39,203.57,204.38,4149.0,177.0422,177.7553,177.0422,177.7466,4149.0
2022-07-26 10:20:00,204.34,204.57,204.21,204.48,8583.0,177.7118,177.9119,177.5988,177.8336,8583.0
2022-07-26 10:25:00,204.48,204.48,204.09,204.38,5601.0,177.8336,177.8336,177.4944,177.7466,5601.0
2022-07-26 10:30:00,204.41,204.41,203.8,203.81,4531.0,177.7727,177.7727,177.2422,177.2509,4531.0
2022-07-26 10:35:00,203.94,203.98,203.6,203.64,7879.0,177.364,177.3987,177.0683,177.103,7879.0
2022-07-26 10:40:00,203.54,203.72,203.35,203.47,4517.0,177.0161,177.1726,176.8508,176.9552,4517.0
2022-07-26 10:45:00,203.43,203.71,203.42,203.44,3126.0,176.9204,177.1639,176.9117,176.9291,3126.0
2022-07-26 10:50:00,203.59,203.6,203.35,203.35,2492.0,177.0596,177.0683,176.8508,176.8508,2492.0
2022-07-26 10:55:00,203.42,203.68,203.14,203.68,6120.0,176.9117,177.1378,176.6682,177.1378,6120.0
2022-07-26 11:00:00,203.71,204.0,203.54,203.99,5764.0,177.1639,177.4161,177.0161,177.4074,5764.0
2022-07-26 11:05:00,203.91,204.02,203.78,203.85,4400.0,177.3379,177.4335,177.2248,177.2857,4400.0
2022-07-26 11:10:00,203.86,204.0,203.79,203.99,4654.0,177.2944,177.4161,177.2335,177.4074,4654.0
2022-07-26 11:15:00,204.0,204.24,203.96,204.16,3111.0,177.4161,177.6249,177.3813,177.5553,3111.0
2022-07-26 11:20:00,204.13,204.17,203.92,204.0,11902.0,177.5292,177.564,177.3466,177.4161,11902.0
2022-07-26 11:25:00,204.0,204.09,203.94,204.05,7635.0,177.4161,177.4944,177.364,177.4596,7635.0
2022-07-26 11:30:00,203.94,203.94,203.76,203.8,7445.0,177.364,177.364,177.2074,177.2422,7445.0
2022-07-26 11:35:00,203.81,203.85,203.59,203.75,5456.0,177.2509,177.2857,177.0596,177.1987,5456.0
2022-07-26 11:40:00,203.72,203.93,203.68,203.88,3419.0,177.1726,177.3553,177.1378,177.3118,3419.0
2022-07-26 11:45:00,203.83,204.19,203.83,204.14,4370.0,177.2683,177.5814,177.2683,177.5379,4370.0
2022-07-26 11:50:00,204.08,204.18,203.84,203.87,5600.0,177.4857,177.5727,177.277,177.3031,5600.0
2022-07-26 11:55:00,203.89,204.04,203.82,203.82,3410.0,177.3205,177.4509,177.2596,177.2596,3410.0
2022-07-26 12:00:00,203.79,203.82,203.62,203.62,3696.0,177.2335,177.2596,177.0857,177.0857,3696.0
2022-07-26 12:05:00,203.6,203.62,203.52,203.59,3028.0,177.0683,177.0857,176.9987,177.0596,3028.0
2022-07-26 12:10:00,203.57,203.57,203.12,203.22,11860.0,177.0422,177.0422,176.6508,176.7378,11860.0
2022-07-26 12:15:00,203.28,203.97,203.28,203.84,5961.0,176.79,177.39,176.79,177.277,5961.0
2022-07-26 12:20:00,203.84,203.88,203.59,203.88,5448.0,177.277,177.3118,177.0596,177.3118,5448.0
2022-07-26 12:25:00,203.87,203.92,203.76,203.77,3122.0,177.3031,177.3466,177.2074,177.2161,3122.0
2022-07-26 12:30:00,203.79,203.85,203.69,203.81,2378.0,177.2335,177.2857,177.1465,177.2509,2378.0
2022-07-26 12:35:00,203.86,203.93,203.71,203.79,2551.0,177.2944,177.3553,177.1639,177.2335,2551.0
2022-07-26 12:40:00,203.71,203.72,203.41,203.55,4335.0,177.1639,177.1726,176.903,177.0248,4335.0
2022-07-26 12:45:00,203.44,203.51,203.31,203.4,5624.0,176.9291,176.99,176.816,176.8943,5624.0
2022-07-26 12:50:00,203.39,203.57,203.27,203.57,6205.0,176.8856,177.0422,176.7813,177.0422,6205.0
2022-07-26 12:55:00,203.57,203.57,203.14,203.18,3108.0,177.0422,177.0422,176.6682,176.703,3108.0
2022-07-26 13:00:00,203.05,203.31,202.97,203.31,4064.0,176.5899,176.816,176.5204,176.816,4064.0
2022-07-26 13:05:00,203.33,203.54,203.18,203.51,2170.0,176.8334,177.0161,176.703,176.99,2170.0
2022-07-26 13:10:00,203.6,203.61,203.39,203.43,3924.0,177.0683,177.077,176.8856,176.9204,3924.0
2022-07-26 13:15:00,203.44,203.47,203.37,203.4,2318.0,176.9291,176.9552,176.8682,176.8943,2318.0
2022-07-26 13:20:00,203.42,203.87,203.39,203.87,2768.0,176.9117,177.3031,176.8856,177.3031,2768.0
2022-07-26 13:25:00,203.88,204.07,203.81,203.95,3260.0,177.3118,177.477,177.2509,177.3726,3260.0
2022-07-26 13:30:00,203.94,204.12,203.88,203.99,4080.0,177.364,177.5205,177.3118,177.4074,4080.0
2022-07-26 13:35:00,203.88,203.93,203.76,203.77,2626.0,177.3118,177.3553,177.2074,177.2161,2626.0
2022-07-26 13:40:00,203.74,203.74,203.32,203.41,5210.0,177.19,177.19,176.8247,176.903,5210.0
2022-07-26 13:45:00,203.38,203.39,203.24,203.39,3135.0,176.8769,176.8856,176.7552,176.8856,3135.0
2022-07-26 13:50:00,203.33,203.62,203.33,203.55,4658.0,176.8334,177.0857,176.8334,177.0248,4658.0
2022-07-26 13:55:00,203.57,203.61,203.46,203.53,2900.0,177.0422,177.077,176.9465,177.0074,2900.0
2022-07-26 14:00:00,203.6,203.97,203.55,203.94,5501.0,177.0683,177.39,177.0248,177.364,5501.0
2022-07-26 14:05:00,203.89,203.95,203.71,203.75,5624.0,177.3205,177.3726,177.1639,177.1987,5624.0
2022-07-26 14:10:00,203.76,203.77,203.69,203.7,2207.0,177.2074,177.2161,177.1465,177.1552,2207.0
2022-07-26 14:15:00,203.66,203.7,203.5,203.56,4303.0,177.1204,177.1552,176.9813,177.0335,4303.0
2022-07-26 14:20:00,203.54,203.56,203.42,203.48,3306.0,177.0161,177.0335,176.9117,176.9639,3306.0
2022-07-26 14:25:00,203.4,203.45,203.28,203.3,4213.0,176.8943,176.9378,176.79,176.8074,4213.0
2022-07-26 14:30:00,203.31,203.31,203.05,203.07,5887.0,176.816,176.816,176.5899,176.6073,5887.0
2022-07-26 14:35:00,203.1,203.32,203.1,203.24,4232.0,176.6334,176.8247,176.6334,176.7552,4232.0
2022-07-26 14:40:00,203.29,203.57,203.21,203.54,4280.0,176.7987,177.0422,176.7291,177.0161,4280.0
2022-07-26 14:45:00,203.48,203.5,203.22,203.27,3516.0,176.9639,176.9813,176.7378,176.7813,3516.0
2022-07-26 14:50:00,203.22,203.43,203.16,203.43,3060.0,176.7378,176.9204,176.6856,176.9204,3060.0
2022-07-26 14:55:00,203.41,203.53,203.34,203.45,2980.0,176.903,177.0074,176.8421,176.9378,2980.0
2022-07-26 15:00:00,203.42,203.48,203.22,203.23,4124.0,176.9117,176.9639,176.7378,176.7465,4124.0
2022-07-26 15:05:00,203.29,203.33,203.09,203.11,4595.0,176.7987,176.8334,176.6247,176.6421,4595.0
2022-07-26 15:10:00,203.14,203.38,203.09,203.32,5521.0,176.6682,176.8769,176.6247,176.8247,5521.0
2022-07-26 15:15:00,203.28,203.51,203.28,203.31,6200.0,176.79,176.99,176.79,176.816,6200.0
2022-07-26 15:20:00,203.34,203.4,203.11,203.14,5873.0,176.8421,176.8943,176.6421,176.6682,5873.0
2022-07-26 15:25:00,203.19,203.37,203.12,203.34,5883.0,176.7117,176.8682,176.6508,176.8421,5883.0
2022-07-26 15:30:00,203.42,203.55,203.25,203.5,8135.0,176.9117,177.0248,176.7639,176.9813,8135.0
2022-07-26 15:35:00,203.5,203.64,203.34,203.64,12653.0,176.9813,177.103,176.8421,177.103,12653.0
2022-07-26 15:40:00,203.61,203.65,203.23,203.31,10762.0,177.077,177.1117,176.7465,176.816,10762.0
2022-07-26 15:45:00,203.28,203.28,202.88,203.13,14390.0,176.79,176.79,176.4421,176.6595,14390.0
2022-07-26 15:50:00,203.17,203.74,203.17,203.7,31059.0,176.6943,177.19,176.6943,177.1552,31059.0
2022-07-26 15:55:00,203.73,203.96,203.65,203.78,81010.0,177.1813,177.3813,177.1117,177.2248,81010.0
2022-07-27 09:30:00,201.79,202.74,201.55,202.1,18147.0,175.4941,176.3203,175.2854,175.7637,18147.0
2022-07-27 09:35:00,202.19,202.6,199.62,199.7,15019.0,175.842,176.1986,173.6069,173.6765,15019.0
2022-07-27 09:40:00,199.88,199.93,196.74,197.32,33557.0,173.833,173.8765,171.1022,171.6066,33557.0
2022-07-27 09:45:00,197.78,198.33,197.18,198.24,13367.0,172.0067,172.485,171.4849,172.4067,13367.0
2022-07-27 09:50:00,198.28,198.75,197.39,198.07,23023.0,172.4415,172.8503,171.6675,172.2589,23023.0
2022-07-27 09:55:00,198.14,198.47,197.74,198.18,14956.0,172.3198,172.6068,171.9719,172.3546,14956.0
2022-07-27 10:00:00,198.26,198.77,198.11,198.69,9900.0,172.4241,172.8677,172.2937,172.7981,9900.0
2022-07-27 10:05:00,198.79,198.98,197.69,197.74,10667.0,172.8851,173.0503,171.9284,171.9719,10667.0
2022-07-27 10:10:00,197.82,197.98,196.83,197.11,15033.0,172.0415,172.1806,171.1805,171.424,15033.0
2022-07-27 10:15:00,197.18,197.64,196.86,196.92,14800.0,171.4849,171.8849,171.2066,171.2587,14800.0
2022-07-27 10:20:00,196.91,197.02,195.93,196.11,23362.0,171.2501,171.3457,170.3978,170.5543,23362.0
2022-07-27 10:25:00,196.14,197.17,196.07,196.93,17212.0,170.5804,171.4762,170.5195,171.2674,17212.0
2022-07-27 10:30:00,197.0,197.08,196.53,196.77,14353.0,171.3283,171.3979,170.9196,171.1283,14353.0
2022-07-27 10:35:00,196.81,197.11,196.67,196.75,8804.0,171.1631,171.424,171.0413,171.1109,8804.0
2022-07-27 10:40:00,196.74,196.74,195.74,195.81,8377.0,171.1022,171.1022,170.2325,170.2934,8377.0
2022-07-27 10:45:00,195.97,196.28,195.41,195.42,10690.0,170.4325,170.7021,169.9455,169.9542,10690.0
2022-07-27 10:50:00,195.53,195.96,195.17,195.24,14233.0,170.0499,170.4238,169.7368,169.7977,14233.0
2022-07-27 10:55:00,195.37,195.39,194.89,195.23,10700.0,169.9107,169.9281,169.4933,169.789,10700.0
2022-07-27 11:00:00,195.35,195.43,194.57,194.58,11993.0,169.8933,169.9629,169.215,169.2237,11993.0
2022-07-27 11:05:00,194.74,194.9,194.22,194.37,22025.0,169.3628,169.502,168.9106,169.041,22025.0
2022-07-27 11:10:00,194.42,194.8,194.28,194.8,6439.0,169.0845,169.415,168.9628,169.415,6439.0
2022-07-27 11:15:00,194.88,195.0,194.79,194.82,6557.0,169.4846,169.5889,169.4063,169.4324,6557.0
2022-07-27 11:20:00,194.9,194.99,194.72,194.91,5323.0,169.502,169.5803,169.3454,169.5107,5323.0
2022-07-27 11:25:00,194.95,195.32,194.83,195.32,9079.0,169.5455,169.8672,169.4411,169.8672,9079.0
2022-07-27 11:30:00,195.38,196.4,195.38,196.39,12262.0,169.9194,170.8065,169.9194,170.7978,12262.0
2022-07-27 11:35:00,196.43,197.09,196.42,196.5,15806.0,170.8326,171.4066,170.8239,170.8935,15806.0
2022-07-27 11:40:00,196.46,196.62,196.41,196.46,7483.0,170.8587,170.9978,170.8152,170.8587,7483.0
2022-07-27 11:45:00,196.55,196.6,196.42,196.47,15414.0,170.937,170.9804,170.8239,170.8674,15414.0
2022-07-27 11:50:00,196.6,197.07,196.45,196.97,9128.0,170.9804,171.3892,170.85,171.3022,9128.0
2022-07-27 11:55:00,197.04,197.2,196.87,197.0,15974.0,171.3631,171.5023,171.2153,171.3283,15974.0
2022-07-27 12:00:00,197.0,197.17,196.73,197.0,12598.0,171.3283,171.4762,171.0935,171.3283,12598.0
2022-07-27 12:05:00,196.92,197.06,196.87,197.0,4036.0,171.2587,171.3805,171.2153,171.3283,4036.0
2022-07-27 12:10:00,196.95,197.25,196.88,196.95,14663.0,171.2848,171.5457,171.224,171.2848,14663.0
2022-07-27 12:15:00,196.99,197.15,196.86,196.86,11507.0,171.3196,171.4588,171.2066,171.2066,11507.0
2022-07-27 12:20:00,196.88,196.94,196.71,196.79,3022.0,171.224,171.2761,171.0761,171.1457,3022.0
2022-07-27 12:25:00,196.77,196.87,196.16,196.16,4554.0,171.1283,171.2153,170.5978,170.5978,4554.0
2022-07-27 12:30:00,196.09,196.42,195.98,196.41,3900.0,170.5369,170.8239,170.4412,170.8152,3900.0
2022-07-27 12:35:00,196.39,196.41,196.2,196.25,1930.0,170.7978,170.8152,170.6326,170.6761,1930.0
2022-07-27 12:40:00,196.25,196.43,196.17,196.37,3725.0,170.6761,170.8326,170.6065,170.7804,3725.0
2022-07-27 12:45:00,196.33,196.37,196.06,196.26,3146.0,170.7456,170.7804,170.5108,170.6848,3146.0
2022-07-27 12:50:00,196.38,196.42,196.12,196.3,6923.0,170.7891,170.8239,170.563,170.7195,6923.0
2022-07-27 12:55:00,196.19,196.26,195.8,195.84,5687.0,170.6239,170.6848,170.2847,170.3195,5687.0
2022-07-27 13:00:00,195.79,195.91,195.63,195.63,5076.0,170.276,170.3804,170.1369,170.1369,5076.0
2022-07-27 13:05:00,195.61,195.65,195.27,195.42,3060.0,170.1195,170.1542,169.8238,169.9542,3060.0
2022-07-27 13:10:00,195.44,195.57,195.22,195.5,8139.0,169.9716,170.0847,169.7803,170.0238,8139.0
2022-07-27 13:15:00,195.52,195.63,195.5,195.55,2719.0,170.0412,170.1369,170.0238,170.0673,2719.0
2022-07-27 13:20:00,195.46,195.57,195.42,195.56,4299.0,169.989,170.0847,169.9542,170.076,4299.0
2022-07-27 13:25:00,195.63,196.14,195.61,196.08,5249.0,170.1369,170.5804,170.1195,170.5282,5249.0
2022-07-27 13:30:00,195.98,196.28,195.85,196.27,5078.0,170.4412,170.7021,170.3282,170.6935,5078.0
2022-07-27 13:35:00,196.33,196.9,196.32,196.81,4657.0,170.7456,171.2414,170.7369,171.1631,4657.0
2022-07-27 13:40:00,196.78,197.0,196.76,196.94,3524.0,171.137,171.3283,171.1196,171.2761,3524.0
2022-07-27 13:45:00,196.87,197.0,196.78,197.0,7319.0,171.2153,171.3283,171.137,171.3283,7319.0
2022-07-27 13:50:00,196.99,197.03,196.86,196.97,10611.0,171.3196,171.3544,171.2066,171.3022,10611.0
2022-07-27 13:55:00,196.97,197.04,196.74,196.88,6920.0,171.3022,171.3631,171.1022,171.224,6920.0
2022-07-27 14:00:00,196.76,197.13,196.34,196.45,10432.0,171.1196,171.4414,170.7543,170.85,10432.0
2022-07-27 14:05:00,196.41,196.41,195.71,196.24,3764.0,170.8152,170.8152,170.2064,170.6674,3764.0
2022-07-27 14:10:00,196.23,196.29,195.77,195.83,4354.0,170.6587,170.7108,170.2586,170.3108,4354.0
2022-07-27 14:15:00,195.78,195.96,195.78,195.83,4583.0,170.2673,170.4238,170.2673,170.3108,4583.0
2022-07-27 14:20:00,195.93,195.93,195.31,195.49,5804.0,170.3978,170.3978,169.8586,170.0151,5804.0
2022-07-27 14:25:00,195.47,195.76,195.45,195.46,4823.0,169.9977,170.2499,169.9803,169.989,4823.0
2022-07-27 14:30:00,195.4,195.49,194.96,194.97,9059.0,169.9368,170.0151,169.5542,169.5629,9059.0
2022-07-27 14:35:00,194.98,196.24,194.97,196.01,28943.0,169.5716,170.6674,169.5629,170.4673,28943.0
2022-07-27 14:40:00,195.97,196.62,195.97,196.48,12681.0,170.4325,170.9978,170.4325,170.8761,12681.0
2022-07-27 14:45:00,196.5,196.52,195.77,195.79,13488.0,170.8935,170.9109,170.2586,170.276,13488.0
2022-07-27 14:50:00,195.77,196.5,195.61,196.23,20994.0,170.2586,170.8935,170.1195,170.6587,20994.0
2022-07-27 14:55:00,196.25,196.62,196.25,196.27,12710.0,170.6761,170.9978,170.6761,170.6935,12710.0
2022-07-27 15:00:00,196.36,196.77,196.19,196.77,9626.0,170.7717,171.1283,170.6239,171.1283,9626.0
2022-07-27 15:05:00,196.8,196.83,196.57,196.7,9447.0,171.1544,171.1805,170.9544,171.0674,9447.0
2022-07-27 15:10:00,196.79,197.03,196.77,196.81,9292.0,171.1457,171.3544,171.1283,171.1631,9292.0
2022-07-27 15:15:00,196.89,197.08,196.81,197.02,13371.0,171.2327,171.3979,171.1631,171.3457,13371.0
2022-07-27 15:20:00,197.0,197.13,196.76,196.96,20291.0,171.3283,171.4414,171.1196,171.2935,20291.0
2022-07-27 15:25:00,197.14,197.2,196.68,196.75,27573.0,171.4501,171.5023,171.05,171.1109,27573.0
2022-07-27 15:30:00,196.78,197.09,196.31,196.96,43841.0,171.137,171.4066,170.7282,171.2935,43841.0
2022-07-27 15:35:00,197.0,197.0,196.59,196.96,22366.0,171.3283,171.3283,170.9718,171.2935,22366.0
2022-07-27 15:40:00,196.97,197.12,196.81,196.98,30114.0,171.3022,171.4327,171.1631,171.3109,30114.0
2022-07-27 15:45:00,196.96,197.0,196.71,196.8,24102.0,171.2935,171.3283,171.0761,171.1544,24102.0
2022-07-27 15:50:00,196.76,196.91,196.52,196.78,59608.0,171.1196,171.2501,170.9109,171.137,59608.0
2022-07-27 15:55:00,196.79,196.88,195.38,195.99,234254.0,171.1457,171.224,169.9194,170.4499,234254.0
2022-07-28 09:30:00,195.45,196.45,195.13,195.13,28261.0,169.9803,170.85,169.702,169.702,28261.0
2022-07-28 09:35:00,195.25,195.26,193.26,193.39,21308.0,169.8064,169.8151,168.0757,168.1888,21308.0
2022-07-28 09:40:00,193.39,193.71,193.11,193.46,27537.0,168.1888,168.4671,167.9452,168.2496,27537.0
2022-07-28 09:45:00,193.56,193.58,191.71,192.33,34324.0,168.3366,168.354,166.7277,167.2669,34324.0
2022-07-28 09:50:00,192.39,192.99,192.14,192.5,21728.0,167.3191,167.8409,167.1016,167.4147,21728.0
2022-07-28 09:55:00,192.44,193.29,191.82,193.11,24346.0,167.3626,168.1018,166.8233,167.9452,24346.0
2022-07-28 10:00:00,193.27,193.92,193.01,193.01,17271.0,168.0844,168.6497,167.8583,167.8583,17271.0
2022-07-28 10:05:00,192.99,193.29,192.79,193.16,14300.0,167.8409,168.1018,167.6669,167.9887,14300.0
2022-07-28 10:10:00,193.23,194.35,193.22,194.2,11277.0,168.0496,169.0237,168.0409,168.8932,11277.0
2022-07-28 10:15:00,194.23,194.67,194.09,194.36,9448.0,168.9193,169.302,168.7975,169.0324,9448.0
2022-07-28 10:20:00,194.27,194.55,194.01,194.55,8067.0,168.9541,169.1976,168.728,169.1976,8067.0
2022-07-28 10:25:00,194.56,194.76,194.13,194.6,9195.0,169.2063,169.3802,168.8323,169.2411,9195.0
2022-07-28 10:30:00,194.61,194.84,194.42,194.49,8358.0,169.2498,169.4498,169.0845,169.1454,8358.0
2022-07-28 10:35:00,194.49,195.27,194.49,194.85,5815.0,169.1454,169.8238,169.1454,169.4585,5815.0
2022-07-28 10:40:00,194.82,195.47,194.82,195.47,8929.0,169.4324,169.9977,169.4324,169.9977,8929.0
2022-07-28 10:45:00,195.48,196.14,195.47,196.14,8523.0,170.0064,170.5804,169.9977,170.5804,8523.0
2022-07-28 10:50:00,196.14,196.23,195.97,196.09,6542.0,170.5804,170.6587,170.4325,170.5369,6542.0
2022-07-28 10:55:00,196.04,196.61,195.97,196.61,7459.0,170.4934,170.9891,170.4325,170.9891,7459.0
2022-07-28 11:00:00,196.67,196.8,196.41,196.67,15695.0,171.0413,171.1544,170.8152,171.0413,15695.0
2022-07-28 11:05:00,196.64,197.07,196.51,197.03,7760.0,171.0152,171.3892,170.9022,171.3544,7760.0
2022-07-28 11:10:00,197.09,197.3,197.07,197.27,9964.0,171.4066,171.5892,171.3892,171.5631,9964.0
2022-07-28 11:15:00,197.26,197.56,197.12,197.47,8752.0,171.5544,171.8153,171.4327,171.7371,8752.0
2022-07-28 11:20:00,197.35,197.46,197.05,197.41,5349.0,171.6327,171.7284,171.3718,171.6849,5349.0
2022-07-28 11:25:00,197.5,197.82,197.46,197.82,5618.0,171.7632,172.0415,171.7284,172.0415,5618.0
2022-07-28 11:30:00,197.72,197.95,197.54,197.95,5700.0,171.9545,172.1545,171.798,172.1545,5700.0
2022-07-28 11:35:00,197.9,197.98,197.69,197.87,8396.0,172.111,172.1806,171.9284,172.085,8396.0
2022-07-28 11:40:00,197.89,198.41,197.86,198.41,4302.0,172.1023,172.5546,172.0763,172.5546,4302.0
2022-07-28 11:45:00,198.39,198.66,198.21,198.64,4598.0,172.5372,172.772,172.3806,172.7546,4598.0
2022-07-28 11:50:00,198.72,198.81,197.96,197.99,7176.0,172.8242,172.9025,172.1632,172.1893,7176.0
2022-07-28 11:55:00,198.03,198.21,197.45,197.49,12377.0,172.2241,172.3806,171.7197,171.7545,12377.0
2022-07-28 12:00:00,197.53,198.11,197.49,198.11,3287.0,171.7893,172.2937,171.7545,172.2937,3287.0
2022-07-28 12:05:00,198.04,198.46,198.04,198.38,3221.0,172.2328,172.5981,172.2328,172.5285,3221.0
2022-07-28 12:10:00,198.44,198.84,198.44,198.73,5202.0,172.5807,172.9285,172.5807,172.8329,5202.0
2022-07-28 12:15:00,198.73,198.73,198.23,198.23,4827.0,172.8329,172.8329,172.398,172.398,4827.0
2022-07-28 12:20:00,198.25,198.43,198.14,198.19,6794.0,172.4154,172.572,172.3198,172.3633,6794.0
2022-07-28 12:25:00,198.16,198.4,198.08,198.08,5545.0,172.3372,172.5459,172.2676,172.2676,5545.0
2022-07-28 12:30:00,198.09,198.15,197.45,197.63,11062.0,172.2763,172.3285,171.7197,171.8762,11062.0
2022-07-28 12:35:00,197.62,197.62,197.07,197.19,14877.0,171.8675,171.8675,171.3892,171.4936,14877.0
2022-07-28 12:40:00,197.21,197.24,197.01,197.17,3500.0,171.511,171.537,171.337,171.4762,3500.0
2022-07-28 12:45:00,197.17,197.29,197.04,197.05,10958.0,171.4762,171.5805,171.3631,171.3718,10958.0
2022-07-28 12:50:00,197.16,198.03,197.11,198.03,6223.0,171.4675,172.2241,171.424,172.2241,6223.0
2022-07-28 12:55:00,198.03,198.44,197.98,198.14,10328.0,172.2241,172.5807,172.1806,172.3198,10328.0
2022-07-28 13:00:00,198.24,198.41,198.12,198.31,4083.0,172.4067,172.5546,172.3024,172.4676,4083.0
2022-07-28 13:05:00,198.33,198.41,198.18,198.31,4500.0,172.485,172.5546,172.3546,172.4676,4500.0
2022-07-28 13:10:00,198.34,198.47,198.29,198.43,3983.0,172.4937,172.6068,172.4502,172.572,3983.0
2022-07-28 13:15:00,198.47,198.47,198.24,198.24,5732.0,172.6068,172.6068,172.4067,172.4067,5732.0
2022-07-28 13:20:00,198.25,198.31,198.04,198.21,4602.0,172.4154,172.4676,172.2328,172.3806,4602.0
2022-07-28 13:25:00,198.28,198.6,198.28,198.57,7808.0,172.4415,172.7198,172.4415,172.6937,7808.0
2022-07-28 13:30:00,198.57,198.58,198.41,198.5,8892.0,172.6937,172.7024,172.5546,172.6329,8892.0
2022-07-28 13:35:00,198.49,198.81,198.49,198.74,15361.0,172.6242,172.9025,172.6242,172.8416,15361.0
2022-07-28 13:40:00,198.77,199.13,198.77,199.06,5339.0,172.8677,173.1808,172.8677,173.1199,5339.0
2022-07-28 13:45:00,199.06,199.27,199.01,199.25,4000.0,173.1199,173.3025,173.0764,173.2851,4000.0
2022-07-28 13:50:00,199.24,199.34,199.1,199.1,4550.0,173.2764,173.3634,173.1547,173.1547,4550.0
2022-07-28 13:55:00,199.12,199.42,199.12,199.27,5712.0,173.1721,173.433,173.1721,173.3025,5712.0
2022-07-28 14:00:00,199.22,199.33,199.04,199.26,4602.0,173.259,173.3547,173.1025,173.2938,4602.0
2022-07-28 14:05:00,199.27,199.5,199.22,199.33,4761.0,173.3025,173.5025,173.259,173.3547,4761.0
2022-07-28 14:10:00,199.25,199.34,199.14,199.19,3827.0,173.2851,173.3634,173.1895,173.2329,3827.0
2022-07-28 14:15:00,199.21,199.26,198.93,198.96,6400.0,173.2503,173.2938,173.0068,173.0329,6400.0
2022-07-28 14:20:00,198.96,199.04,198.82,198.83,7369.0,173.0329,173.1025,172.9112,172.9199,7369.0
2022-07-28 14:25:00,198.86,199.07,198.83,198.87,4327.0,172.9459,173.1286,172.9199,172.9546,4327.0
2022-07-28 14:30:00,198.85,198.9,198.64,198.73,7718.0,172.9372,172.9807,172.7546,172.8329,7718.0
2022-07-28 14:35:00,198.73,198.82,198.55,198.58,7131.0,172.8329,172.9112,172.6763,172.7024,7131.0
2022-07-28 14:40:00,198.57,199.13,198.53,199.01,16510.0,172.6937,173.1808,172.6589,173.0764,16510.0
2022-07-28 14:45:00,199.0,199.01,198.65,198.73,7539.0,173.0677,173.0764,172.7633,172.8329,7539.0
2022-07-28 14:50:00,198.76,198.89,198.62,198.87,4243.0,172.859,172.972,172.7372,172.9546,4243.0
2022-07-28 14:55:00,198.87,198.89,198.75,198.89,5410.0,172.9546,172.972,172.8503,172.972,5410.0
2022-07-28 15:00:00,198.94,199.0,198.72,198.92,5932.0,173.0155,173.0677,172.8242,172.9981,5932.0
2022-07-28 15:05:00,198.95,199.21,198.79,198.92,9288.0,173.0242,173.2503,172.8851,172.9981,9288.0
2022-07-28 15:10:00,198.91,199.04,198.83,198.96,5975.0,172.9894,173.1025,172.9199,173.0329,5975.0
2022-07-28 15:15:00,198.98,198.98,198.71,198.73,7729.0,173.0503,173.0503,172.8155,172.8329,7729.0
2022-07-28 15:20:00,198.75,198.95,198.61,198.67,14749.0,172.8503,173.0242,172.7285,172.7807,14749.0
2022-07-28 15:25:00,198.67,198.83,198.53,198.78,51459.0,172.7807,172.9199,172.6589,172.8764,51459.0
2022-07-28 15:30:00,198.78,199.08,198.74,198.96,11804.0,172.8764,173.1373,172.8416,173.0329,11804.0
2022-07-28 15:35:00,198.95,199.52,198.81,199.48,37091.0,173.0242,173.5199,172.9025,173.4851,37091.0
2022-07-28 15:40:00,199.46,199.67,199.34,199.63,30745.0,173.4678,173.6504,173.3634,173.6156,30745.0
2022-07-28 15:45:00,199.61,200.22,199.56,200.17,34869.0,173.5982,174.1287,173.5547,174.0852,34869.0
2022-07-28 15:50:00,200.13,200.36,199.45,199.62,48561.0,174.0504,174.2505,173.4591,173.6069,48561.0
2022-07-28 15:55:00,199.59,199.63,199.21,199.54,126184.0,173.5808,173.6156,173.2503,173.5373,126184.0
2022-07-29 09:30:00,199.2,199.73,198.57,199.27,18040.0,173.2416,173.7026,172.6937,173.3025,18040.0
2022-07-29 09:35:00,199.27,199.41,198.99,199.34,4594.0,173.3025,173.4243,173.059,173.3634,4594.0
2022-07-29 09:40:00,199.42,200.25,199.42,199.9,3703.0,173.433,174.1548,173.433,173.8504,3703.0
2022-07-29 09:45:00,199.84,199.9,199.4,199.81,7388.0,173.7982,173.8504,173.4156,173.7721,7388.0
2022-07-29 09:50:00,199.71,199.71,198.63,198.83,7494.0,173.6852,173.6852,172.7459,172.9199,7494.0
2022-07-29 09:55:00,198.93,199.12,198.74,198.76,7613.0,173.0068,173.1721,172.8416,172.859,7613.0
2022-07-29 10:00:00,198.84,199.52,198.45,199.52,8132.0,172.9285,173.5199,172.5894,173.5199,8132.0
2022-07-29 10:05:00,199.54,199.62,199.3,199.45,4854.0,173.5373,173.6069,173.3286,173.4591,4854.0
2022-07-29 10:10:00,199.51,200.03,199.42,199.66,5178.0,173.5112,173.9635,173.433,173.6417,5178.0
2022-07-29 10:15:00,199.59,200.14,199.46,200.12,3357.0,173.5808,174.0591,173.4678,174.0417,3357.0
2022-07-29 10:20:00,200.04,200.38,199.91,200.34,2524.0,173.9722,174.2679,173.8591,174.2331,2524.0
2022-07-29 10:25:00,200.45,200.6,200.11,200.12,3172.0,174.3287,174.4592,174.033,174.0417,3172.0
2022-07-29 10:30:00,200.13,200.16,199.99,200.0,4137.0,174.0504,174.0765,173.9287,173.9374,4137.0
2022-07-29 10:35:00,200.03,200.21,200.0,200.06,2941.0,173.9635,174.12,173.9374,173.9896,2941.0
2022-07-29 10:40:00,200.06,200.1,199.63,199.67,3409.0,173.9896,174.0244,173.6156,173.6504,3409.0
2022-07-29 10:45:00,199.61,199.63,198.96,199.0,4078.0,173.5982,173.6156,173.0329,173.0677,4078.0
2022-07-29 10:50:00,199.0,199.15,198.85,199.07,4942.0,173.0677,173.1982,172.9372,173.1286,4942.0
2022-07-29 10:55:00,199.03,199.04,198.6,198.67,3700.0,173.0938,173.1025,172.7198,172.7807,3700.0
2022-07-29 11:00:00,198.61,198.62,198.32,198.45,3580.0,172.7285,172.7372,172.4763,172.5894,3580.0
2022-07-29 11:05:00,198.39,198.56,198.23,198.29,6375.0,172.5372,172.685,172.398,172.4502,6375.0
2022-07-29 11:10:00,198.34,198.49,198.0,198.29,25702.0,172.4937,172.6242,172.198,172.4502,25702.0
2022-07-29 11:15:00,198.28,198.34,198.17,198.34,3602.0,172.4415,172.4937,172.3459,172.4937,3602.0
2022-07-29 11:20:00,198.44,198.48,198.08,198.08,6156.0,172.5807,172.6155,172.2676,172.2676,6156.0
2022-07-29 11:25:00,198.08,198.08,197.85,197.85,5125.0,172.2676,172.2676,172.0676,172.0676,5125.0
2022-07-29 11:30:00,197.93,198.32,197.93,198.1,6969.0,172.1371,172.4763,172.1371,172.285,6969.0
2022-07-29 11:35:00,198.18,198.45,198.17,198.37,6990.0,172.3546,172.5894,172.3459,172.5198,6990.0
2022-07-29 11:40:00,198.33,198.61,198.24,198.49,10164.0,172.485,172.7285,172.4067,172.6242,10164.0
2022-07-29 11:45:00,198.47,198.53,198.17,198.23,6451.0,172.6068,172.6589,172.3459,172.398,6451.0
2022-07-29 11:50:00,198.12,198.42,198.12,198.42,4259.0,172.3024,172.5633,172.3024,172.5633,4259.0
2022-07-29 11:55:00,198.37,198.52,198.26,198.37,7769.0,172.5198,172.6502,172.4241,172.5198,7769.0
2022-07-29 12:00:00,198.4,198.93,198.4,198.93,2224.0,172.5459,173.0068,172.5459,173.0068,2224.0
2022-07-29 12:05:00,198.76,199.0,198.75,198.96,6507.0,172.859,173.0677,172.8503,173.0329,6507.0
2022-07-29 12:10:00,198.92,199.13,198.55,198.56,8650.0,172.9981,173.1808,172.6763,172.685,8650.0
2022-07-29 12:15:00,198.53,199.26,198.53,199.26,3876.0,172.6589,173.2938,172.6589,173.2938,3876.0
2022-07-29 12:20:00,199.24,199.32,199.18,199.18,2677.0,173.2764,173.346,173.2242,173.2242,2677.0
2022-07-29 12:25:00,199.22,199.4,199.18,199.23,50313.0,173.259,173.4156,173.2242,173.2677,50313.0
2022-07-29 12:30:00,199.16,199.28,199.15,199.26,1889.0,173.2068,173.3112,173.1982,173.2938,1889.0
2022-07-29 12:35:00,199.28,199.29,198.94,199.15,2247.0,173.3112,173.3199,173.0155,173.1982,2247.0
2022-07-29 12:40:00,199.25,199.34,199.25,199.28,1998.0,173.2851,173.3634,173.2851,173.3112,1998.0
2022-07-29 12:45:00,199.27,199.29,199.0,199.28,4050.0,173.3025,173.3199,173.0677,173.3112,4050.0
2022-07-29 12:50:00,199.26,199.62,199.2,199.53,13500.0,173.2938,173.6069,173.2416,173.5286,13500.0
2022-07-29 12:55:00,199.56,199.59,199.41,199.56,15055.0,173.5547,173.5808,173.4243,173.5547,15055.0
2022-07-29 13:00:00,199.42,199.43,199.16,199.3,7842.0,173.433,173.4417,173.2068,173.3286,7842.0
2022-07-29 13:05:00,199.27,199.34,199.17,199.29,3822.0,173.3025,173.3634,173.2155,173.3199,3822.0
2022-07-29 13:10:00,199.29,199.45,199.25,199.35,8920.0,173.3199,173.4591,173.2851,173.3721,8920.0
2022-07-29 13:15:00,199.28,199.32,199.13,199.14,6882.0,173.3112,173.346,173.1808,173.1895,6882.0
2022-07-29 13:20:00,199.16,199.18,198.76,198.76,5644.0,173.2068,173.2242,172.859,172.859,5644.0
2022-07-29 13:25:00,198.84,198.84,198.65,198.75,5209.0,172.9285,172.9285,172.7633,172.8503,5209.0
2022-07-29 13:30:00,198.72,198.86,198.68,198.84,5286.0,172.8242,172.9459,172.7894,172.9285,5286.0
2022-07-29 13:35:00,198.87,199.07,198.79,199.03,7859.0,172.9546,173.1286,172.8851,173.0938,7859.0
2022-07-29 13:40:00,199.08,199.1,198.99,199.01,3113.0,173.1373,173.1547,173.059,173.0764,3113.0
2022-07-29 13:45:00,199.04,199.2,198.99,199.2,14192.0,173.1025,173.2416,173.059,173.2416,14192.0
2022-07-29 13:50:00,199.24,199.48,199.23,199.48,2284.0,173.2764,173.4851,173.2677,173.4851,2284.0
2022-07-29 13:55:00,199.53,199.53,199.14,199.23,15745.0,173.5286,173.5286,173.1895,173.2677,15745.0
2022-07-29 14:00:00,199.25,199.26,199.07,199.14,4175.0,173.2851,173.2938,173.1286,173.1895,4175.0
2022-07-29 14:05:00,199.15,199.39,199.15,199.34,3888.0,173.1982,173.4069,173.1982,173.3634,3888.0
2022-07-29 14:10:00,199.29,199.29,199.12,199.13,3262.0,173.3199,173.3199,173.1721,173.1808,3262.0
2022-07-29 14:15:00,199.08,199.11,198.98,199.03,3113.0,173.1373,173.1634,173.0503,173.0938,3113.0
2022-07-29 14:20:00,199.03,199.09,198.93,199.06,6940.0,173.0938,173.146,173.0068,173.1199,6940.0
2022-07-29 14:25:00,199.05,199.11,198.91,198.91,7170.0,173.1112,173.1634,172.9894,172.9894,7170.0
2022-07-29 14:30:00,198.99,199.12,198.87,199.09,7654.0,173.059,173.1721,172.9546,173.146,7654.0
2022-07-29 14:35:00,199.09,199.36,199.08,199.31,25202.0,173.146,173.3808,173.1373,173.3373,25202.0
2022-07-29 14:40:00,199.31,199.37,199.02,199.27,9935.0,173.3373,173.3895,173.0851,173.3025,9935.0
2022-07-29 14:45:00,199.23,199.44,199.22,199.44,3164.0,173.2677,173.4504,173.259,173.4504,3164.0
2022-07-29 14:50:00,199.47,199.63,199.46,199.55,3843.0,173.4765,173.6156,173.4678,173.546,3843.0
2022-07-29 14:55:00,199.48,199.5,199.37,199.4,4578.0,173.4851,173.5025,173.3895,173.4156,4578.0
2022-07-29 15:00:00,199.41,199.58,199.32,199.58,2000.0,173.4243,173.5721,173.346,173.5721,2000.0
2022-07-29 15:05:00,199.66,199.77,199.6,199.71,3640.0,173.6417,173.7374,173.5895,173.6852,3640.0
2022-07-29 15:10:00,199.71,199.71,199.52,199.68,3610.0,173.6852,173.6852,173.5199,173.6591,3610.0
2022-07-29 15:15:00,199.76,199.76,199.63,199.71,5085.0,173.7287,173.7287,173.6156,173.6852,5085.0
2022-07-29 15:20:00,199.67,199.92,199.63,199.92,5566.0,173.6504,173.8678,173.6156,173.8678,5566.0
2022-07-29 15:25:00,199.94,200.0,199.88,199.98,13300.0,173.8852,173.9374,173.833,173.92,13300.0
2022-07-29 15:30:00,199.98,200.16,199.77,200.16,9091.0,173.92,174.0765,173.7374,174.0765,9091.0
2022-07-29 15:35:00,200.13,200.42,200.09,200.2,8617.0,174.0504,174.3027,174.0157,174.1113,8617.0
2022-07-29 15:40:00,200.17,200.23,199.96,200.12,8997.0,174.0852,174.1374,173.9026,174.0417,8997.0
2022-07-29 15:45:00,200.09,200.11,199.85,199.88,20093.0,174.0157,174.033,173.8069,173.833,20093.0
2022-07-29 15:50:00,199.93,200.35,199.66,199.76,32398.0,173.8765,174.2418,173.6417,173.7287,32398.0
2022-07-29 15:55:00,199.74,199.77,199.33,199.42,119306.0,173.7113,173.7374,173.3547,173.433,119306.0
2022-08-01 09:30:00,197.52,198.81,197.4,197.84,21836.0,171.7806,172.9025,171.6762,172.0589,21836.0
2022-08-01 09:35:00,197.52,197.54,196.48,196.48,25039.0,171.7806,171.798,170.8761,170.8761,25039.0
2022-08-01 09:40:00,196.73,197.54,196.71,196.94,7514.0,171.0935,171.798,171.0761,171.2761,7514.0
2022-08-01 09:45:00,197.0,197.01,196.51,196.89,5904.0,171.3283,171.337,170.9022,171.2327,5904.0
2022-08-01 09:50:00,196.92,197.04,196.76,196.78,4206.0,171.2587,171.3631,171.1196,171.137,4206.0
2022-08-01 09:55:00,196.69,197.0,196.57,196.8,6088.0,171.0587,171.3283,170.9544,171.1544,6088.0
2022-08-01 10:00:00,196.71,197.68,196.65,197.62,13423.0,171.0761,171.9197,171.0239,171.8675,13423.0
2022-08-01 10:05:00,197.59,197.7,197.09,197.11,5726.0,171.8414,171.9371,171.4066,171.424,5726.0
2022-08-01 10:10:00,197.18,197.19,196.07,196.07,7994.0,171.4849,171.4936,170.5195,170.5195,7994.0
2022-08-01 10:15:00,196.05,196.16,194.68,194.7,19811.0,170.5021,170.5978,169.3106,169.328,19811.0
2022-08-01 10:20:00,194.77,195.05,194.41,194.87,13958.0,169.3889,169.6324,169.0758,169.4759,13958.0
2022-08-01 10:25:00,194.75,194.75,194.08,194.23,10016.0,169.3715,169.3715,168.7888,168.9193,10016.0
2022-08-01 10:30:00,194.2,194.4,193.88,194.04,15192.0,168.8932,169.0671,168.6149,168.7541,15192.0
2022-08-01 10:35:00,194.2,194.29,194.01,194.24,17054.0,168.8932,168.9715,168.728,168.928,17054.0
2022-08-01 10:40:00,194.24,195.05,194.24,195.05,8261.0,168.928,169.6324,168.928,169.6324,8261.0
2022-08-01 10:45:00,195.05,195.67,195.04,195.52,9183.0,169.6324,170.1716,169.6237,170.0412,9183.0
2022-08-01 10:50:00,195.61,196.0,195.6,195.95,5790.0,170.1195,170.4586,170.1108,170.4152,5790.0
2022-08-01 10:55:00,196.0,196.19,195.82,195.87,8103.0,170.4586,170.6239,170.3021,170.3456,8103.0
2022-08-01 11:00:00,195.96,196.11,195.5,195.69,11115.0,170.4238,170.5543,170.0238,170.189,11115.0
2022-08-01 11:05:00,195.62,196.02,195.44,196.02,5177.0,170.1282,170.476,169.9716,170.476,5177.0
2022-08-01 11:10:00,196.18,196.22,196.03,196.18,3925.0,170.6152,170.65,170.4847,170.6152,3925.0
2022-08-01 11:15:00,196.09,196.23,195.86,195.86,6275.0,170.5369,170.6587,170.3369,170.3369,6275.0
2022-08-01 11:20:00,195.81,195.81,195.29,195.73,5268.0,170.2934,170.2934,169.8412,170.2238,5268.0
2022-08-01 11:25:00,195.73,196.1,195.64,196.05,5131.0,170.2238,170.5456,170.1455,170.5021,5131.0
2022-08-01 11:30:00,196.0,196.0,195.54,195.65,5206.0,170.4586,170.4586,170.0586,170.1542,5206.0
2022-08-01 11:35:00,195.64,195.64,195.15,195.16,8341.0,170.1455,170.1455,169.7194,169.7281,8341.0
2022-08-01 11:40:00,195.14,195.65,195.0,195.65,6358.0,169.7107,170.1542,169.5889,170.1542,6358.0
2022-08-01 11:45:00,195.6,195.66,195.49,195.57,3012.0,170.1108,170.1629,170.0151,170.0847,3012.0
2022-08-01 11:50:00,195.59,195.8,195.5,195.5,9389.0,170.1021,170.2847,170.0238,170.0238,9389.0
2022-08-01 11:55:00,195.52,195.52,195.2,195.33,14781.0,170.0412,170.0412,169.7629,169.8759,14781.0
2022-08-01 12:00:00,195.33,195.5,195.26,195.34,16368.0,169.8759,170.0238,169.8151,169.8846,16368.0
2022-08-01 12:05:00,195.37,195.43,195.34,195.37,4045.0,169.9107,169.9629,169.8846,169.9107,4045.0
2022-08-01 12:10:00,195.45,195.51,194.88,195.12,12080.0,169.9803,170.0325,169.4846,169.6933,12080.0
2022-08-01 12:15:00,195.17,195.35,195.0,195.35,5468.0,169.7368,169.8933,169.5889,169.8933,5468.0
2022-08-01 12:20:00,195.35,195.62,195.31,195.62,3433.0,169.8933,170.1282,169.8586,170.1282,3433.0
2022-08-01 12:25:00,195.58,195.71,195.51,195.71,2925.0,170.0934,170.2064,170.0325,170.2064,2925.0
2022-08-01 12:30:00,195.67,195.67,195.45,195.59,4869.0,170.1716,170.1716,169.9803,170.1021,4869.0
2022-08-01 12:35:00,195.59,195.81,195.53,195.8,6382.0,170.1021,170.2934,170.0499,170.2847,6382.0
2022-08-01 12:40:00,195.78,195.83,195.68,195.8,9796.0,170.2673,170.3108,170.1803,170.2847,9796.0
2022-08-01 12:45:00,195.8,196.06,195.79,195.98,5800.0,170.2847,170.5108,170.276,170.4412,5800.0
2022-08-01 12:50:00,195.95,196.0,195.88,195.97,4984.0,170.4152,170.4586,170.3543,170.4325,4984.0
2022-08-01 12:55:00,195.94,196.1,195.86,196.09,6100.0,170.4065,170.5456,170.3369,170.5369,6100.0
2022-08-01 13:00:00,196.08,196.1,195.63,195.71,3933.0,170.5282,170.5456,170.1369,170.2064,3933.0
2022-08-01 13:05:00,195.66,195.96,195.59,195.96,4316.0,170.1629,170.4238,170.1021,170.4238,4316.0
2022-08-01 13:10:00,195.87,196.09,195.8,196.09,5013.0,170.3456,170.5369,170.2847,170.5369,5013.0
2022-08-01 13:15:00,196.12,196.12,195.83,195.84,5560.0,170.563,170.563,170.3108,170.3195,5560.0
2022-08-01 13:20:00,195.76,195.8,195.65,195.67,5431.0,170.2499,170.2847,170.1542,170.1716,5431.0
2022-08-01 13:25:00,195.69,195.69,195.23,195.24,6123.0,170.189,170.189,169.789,169.7977,6123.0
2022-08-01 13:30:00,195.3,195.31,195.08,195.15,5212.0,169.8499,169.8586,169.6585,169.7194,5212.0
2022-08-01 13:35:00,195.22,195.27,195.09,195.19,11523.0,169.7803,169.8238,169.6672,169.7542,11523.0
2022-08-01 13:40:00,195.2,195.22,194.73,194.87,15747.0,169.7629,169.7803,169.3541,169.4759,15747.0
2022-08-01 13:45:00,194.88,194.96,194.54,194.96,7824.0,169.4846,169.5542,169.1889,169.5542,7824.0
2022-08-01 13:50:00,194.9,194.91,194.77,194.81,3159.0,169.502,169.5107,169.3889,169.4237,3159.0
2022-08-01 13:55:00,194.77,194.96,194.6,194.95,6159.0,169.3889,169.5542,169.2411,169.5455,6159.0
2022-08-01 14:00:00,194.91,194.91,194.47,194.51,5713.0,169.5107,169.5107,169.128,169.1628,5713.0
2022-08-01 14:05:00,194.35,194.57,194.31,194.31,6029.0,169.0237,169.215,168.9889,168.9889,6029.0
2022-08-01 14:10:00,194.32,194.68,194.29,194.56,9441.0,168.9976,169.3106,168.9715,169.2063,9441.0
2022-08-01 14:15:00,194.59,194.69,194.39,194.39,3965.0,169.2324,169.3193,169.0584,169.0584,3965.0
2022-08-01 14:20:00,194.47,194.53,194.28,194.43,4719.0,169.128,169.1802,168.9628,169.0932,4719.0
2022-08-01 14:25:00,194.5,194.52,194.3,194.41,5700.0,169.1541,169.1715,168.9802,169.0758,5700.0
2022-08-01 14:30:00,194.41,194.57,194.41,194.56,3732.0,169.0758,169.215,169.0758,169.2063,3732.0
2022-08-01 14:35:00,194.58,194.75,194.55,194.59,6582.0,169.2237,169.3715,169.1976,169.2324,6582.0
2022-08-01 14:40:00,194.61,194.64,194.37,194.44,8218.0,169.2498,169.2759,169.041,169.1019,8218.0
2022-08-01 14:45:00,194.45,194.56,194.34,194.36,5812.0,169.1106,169.2063,169.015,169.0324,5812.0
2022-08-01 14:50:00,194.3,194.53,194.25,194.53,3600.0,168.9802,169.1802,168.9367,169.1802,3600.0
2022-08-01 14:55:00,194.55,195.07,194.54,194.97,7011.0,169.1976,169.6498,169.1889,169.5629,7011.0
2022-08-01 15:00:00,194.88,194.88,194.69,194.8,4026.0,169.4846,169.4846,169.3193,169.415,4026.0
2022-08-01 15:05:00,194.79,195.16,194.75,195.06,7243.0,169.4063,169.7281,169.3715,169.6411,7243.0
2022-08-01 15:10:00,195.0,195.08,194.9,195.06,4708.0,169.5889,169.6585,169.502,169.6411,4708.0
2022-08-01 15:15:00,195.05,195.17,195.04,195.12,5711.0,169.6324,169.7368,169.6237,169.6933,5711.0
2022-08-01 15:20:00,195.12,195.12,194.79,194.79,9821.0,169.6933,169.6933,169.4063,169.4063,9821.0
2022-08-01 15:25:00,194.79,195.12,194.76,195.02,6756.0,169.4063,169.6933,169.3802,169.6063,6756.0
2022-08-01 15:30:00,195.01,195.09,194.79,194.99,14235.0,169.5976,169.6672,169.4063,169.5803,14235.0
2022-08-01 15:35:00,194.96,195.31,194.95,195.27,10206.0,169.5542,169.8586,169.5455,169.8238,10206.0
2022-08-01 15:40:00,195.31,195.42,195.04,195.24,11365.0,169.8586,169.9542,169.6237,169.7977,11365.0
2022-08-01 15:45:00,195.24,195.74,195.19,195.69,15096.0,169.7977,170.2325,169.7542,170.189,15096.0
2022-08-01 15:50:00,195.81,196.2,195.66,195.85,35958.0,170.2934,170.6326,170.1629,170.3282,35958.0
2022-08-01 15:55:00,195.84,196.04,195.7,195.77,86871.0,170.3195,170.4934,170.1977,170.2586,86871.0
2022-08-02 09:30:00,195.94,196.31,195.12,196.31,21516.0,170.4065,170.7282,169.6933,170.7282,21516.0
2022-08-02 09:35:00,196.46,196.75,195.52,195.8,12020.0,170.8587,171.1109,170.0412,170.2847,12020.0
2022-08-02 09:40:00,195.84,196.01,195.63,195.84,4119.0,170.3195,170.4673,170.1369,170.3195,4119.0
2022-08-02 09:45:00,195.93,196.13,195.24,195.39,4338.0,170.3978,170.5717,169.7977,169.9281,4338.0
2022-08-02 09:50:00,195.34,195.49,195.12,195.19,5494.0,169.8846,170.0151,169.6933,169.7542,5494.0
2022-08-02 09:55:00,195.01,196.02,194.94,195.96,11932.0,169.5976,170.476,169.5368,170.4238,11932.0
2022-08-02 10:00:00,195.95,196.1,195.49,195.58,7441.0,170.4152,170.5456,170.0151,170.0934,7441.0
2022-08-02 10:05:00,195.58,195.77,195.43,195.44,5818.0,170.0934,170.2586,169.9629,169.9716,5818.0
2022-08-02 10:10:00,195.48,196.33,195.28,196.26,14249.0,170.0064,170.7456,169.8325,170.6848,14249.0
2022-08-02 10:15:00,196.34,196.82,196.28,196.73,12502.0,170.7543,171.1718,170.7021,171.0935,12502.0
2022-08-02 10:20:00,196.79,197.11,196.5,196.69,7870.0,171.1457,171.424,170.8935,171.0587,7870.0
2022-08-02 10:25:00,196.6,196.65,196.49,196.52,7013.0,170.9804,171.0239,170.8848,170.9109,7013.0
2022-08-02 10:30:00,196.62,196.62,196.28,196.39,7271.0,170.9978,170.9978,170.7021,170.7978,7271.0
2022-08-02 10:35:00,196.34,196.72,196.29,196.7,5617.0,170.7543,171.0848,170.7108,171.0674,5617.0
2022-08-02 10:40:00,196.77,197.39,196.76,197.21,2300.0,171.1283,171.6675,171.1196,171.511,2300.0
2022-08-02 10:45:00,197.14,197.2,197.03,197.16,1893.0,171.4501,171.5023,171.3544,171.4675,1893.0
2022-08-02 10:50:00,197.19,197.64,197.12,197.53,7557.0,171.4936,171.8849,171.4327,171.7893,7557.0
2022-08-02 10:55:00,197.52,197.78,197.35,197.78,7213.0,171.7806,172.0067,171.6327,172.0067,7213.0
2022-08-02 11:00:00,197.75,197.76,197.49,197.52,3729.0,171.9806,171.9893,171.7545,171.7806,3729.0
2022-08-02 11:05:00,197.42,197.43,197.06,197.36,4138.0,171.6936,171.7023,171.3805,171.6414,4138.0
2022-08-02 11:10:00,197.32,197.35,197.22,197.29,1900.0,171.6066,171.6327,171.5197,171.5805,1900.0
2022-08-02 11:15:00,197.3,197.33,196.99,197.03,4382.0,171.5892,171.6153,171.3196,171.3544,4382.0
2022-08-02 11:20:00,196.96,196.99,196.74,196.89,3213.0,171.2935,171.3196,171.1022,171.2327,3213.0
2022-08-02 11:25:00,196.87,197.18,196.86,197.13,3706.0,171.2153,171.4849,171.2066,171.4414,3706.0
2022-08-02 11:30:00,197.15,197.16,196.68,196.74,5284.0,171.4588,171.4675,171.05,171.1022,5284.0
2022-08-02 11:35:00,196.79,196.93,196.61,196.64,5000.0,171.1457,171.2674,170.9891,171.0152,5000.0
2022-08-02 11:40:00,196.63,196.96,196.6,196.79,3818.0,171.0065,171.2935,170.9804,171.1457,3818.0
2022-08-02 11:45:00,196.78,196.87,196.74,196.74,4541.0,171.137,171.2153,171.1022,171.1022,4541.0
2022-08-02 11:50:00,196.72,197.22,196.71,197.06,12360.0,171.0848,171.5197,171.0761,171.3805,12360.0
2022-08-02 11:55:00,197.06,197.47,197.06,197.28,14237.0,171.3805,171.7371,171.3805,171.5718,14237.0
2022-08-02 12:00:00,197.28,197.54,197.27,197.47,4342.0,171.5718,171.798,171.5631,171.7371,4342.0
2022-08-02 12:05:00,197.42,197.61,197.37,197.57,3772.0,171.6936,171.8588,171.6501,171.824,3772.0
2022-08-02 12:10:00,197.58,197.7,197.47,197.6,4639.0,171.8327,171.9371,171.7371,171.8501,4639.0
2022-08-02 12:15:00,197.64,197.65,197.4,197.45,2900.0,171.8849,171.8936,171.6762,171.7197,2900.0
2022-08-02 12:20:00,197.4,197.73,197.4,197.73,4852.0,171.6762,171.9632,171.6762,171.9632,4852.0
2022-08-02 12:25:00,197.7,197.86,197.58,197.86,4130.0,171.9371,172.0763,171.8327,172.0763,4130.0
2022-08-02 12:30:00,197.8,198.1,197.78,198.1,3107.0,172.0241,172.285,172.0067,172.285,3107.0
2022-08-02 12:35:00,198.22,198.34,198.17,198.34,2188.0,172.3893,172.4937,172.3459,172.4937,2188.0
2022-08-02 12:40:00,198.33,198.5,198.28,198.5,2336.0,172.485,172.6329,172.4415,172.6329,2336.0
2022-08-02 12:45:00,198.52,198.69,198.52,198.58,4647.0,172.6502,172.7981,172.6502,172.7024,4647.0
2022-08-02 12:50:00,198.56,198.71,198.41,198.71,2525.0,172.685,172.8155,172.5546,172.8155,2525.0
2022-08-02 12:55:00,198.7,198.86,198.62,198.77,3892.0,172.8068,172.9459,172.7372,172.8677,3892.0
2022-08-02 13:00:00,198.78,198.88,198.78,198.8,2500.0,172.8764,172.9633,172.8764,172.8938,2500.0
2022-08-02 13:05:00,198.61,198.61,198.46,198.51,1558.0,172.7285,172.7285,172.5981,172.6416,1558.0
2022-08-02 13:10:00,198.53,198.59,198.39,198.5,2106.0,172.6589,172.7111,172.5372,172.6329,2106.0
2022-08-02 13:15:00,198.5,198.55,198.46,198.52,1430.0,172.6329,172.6763,172.5981,172.6502,1430.0
2022-08-02 13:20:00,198.53,198.59,198.31,198.32,1943.0,172.6589,172.7111,172.4676,172.4763,1943.0
2022-08-02 13:25:00,198.31,198.36,198.02,198.06,4832.0,172.4676,172.5111,172.2154,172.2502,4832.0
2022-08-02 13:30:00,198.0,198.11,197.78,198.01,3901.0,172.198,172.2937,172.0067,172.2067,3901.0
2022-08-02 13:35:00,197.97,198.09,197.78,197.94,1702.0,172.1719,172.2763,172.0067,172.1458,1702.0
2022-08-02 13:40:00,197.97,198.26,197.97,198.18,3031.0,172.1719,172.4241,172.1719,172.3546,3031.0
2022-08-02 13:45:00,198.16,198.23,197.96,198.02,3329.0,172.3372,172.398,172.1632,172.2154,3329.0
2022-08-02 13:50:00,197.96,198.06,197.85,198.06,1415.0,172.1632,172.2502,172.0676,172.2502,1415.0
2022-08-02 13:55:00,198.09,198.11,197.94,198.05,3616.0,172.2763,172.2937,172.1458,172.2415,3616.0
2022-08-02 14:00:00,198.04,198.37,198.04,198.29,3624.0,172.2328,172.5198,172.2328,172.4502,3624.0
2022-08-02 14:05:00,198.27,198.75,198.21,198.75,3345.0,172.4328,172.8503,172.3806,172.8503,3345.0
2022-08-02 14:10:00,198.83,198.83,198.56,198.78,2500.0,172.9199,172.9199,172.685,172.8764,2500.0
2022-08-02 14:15:00,198.79,198.84,198.55,198.77,3559.0,172.8851,172.9285,172.6763,172.8677,3559.0
2022-08-02 14:20:00,198.62,198.75,198.61,198.68,3572.0,172.7372,172.8503,172.7285,172.7894,3572.0
2022-08-02 14:25:00,198.73,198.79,198.53,198.74,3632.0,172.8329,172.8851,172.6589,172.8416,3632.0
2022-08-02 14:30:00,198.68,198.77,198.67,198.7,2246.0,172.7894,172.8677,172.7807,172.8068,2246.0
2022-08-02 14:35:00,198.68,198.68,198.25,198.34,2700.0,172.7894,172.7894,172.4154,172.4937,2700.0
2022-08-02 14:40:00,198.37,198.52,198.37,198.37,1963.0,172.5198,172.6502,172.5198,172.5198,1963.0
2022-08-02 14:45:00,198.32,198.61,198.25,198.59,4778.0,172.4763,172.7285,172.4154,172.7111,4778.0
2022-08-02 14:50:00,198.54,198.6,198.32,198.46,4176.0,172.6676,172.7198,172.4763,172.5981,4176.0
2022-08-02 14:55:00,198.46,198.53,198.31,198.46,5922.0,172.5981,172.6589,172.4676,172.5981,5922.0
2022-08-02 15:00:00,198.46,198.47,197.96,197.98,11384.0,172.5981,172.6068,172.1632,172.1806,11384.0
2022-08-02 15:05:00,197.93,197.96,197.83,197.86,3011.0,172.1371,172.1632,172.0502,172.0763,3011.0
2022-08-02 15:10:00,197.86,197.9,197.66,197.9,5114.0,172.0763,172.111,171.9023,172.111,5114.0
2022-08-02 15:15:00,197.86,197.86,197.56,197.65,3200.0,172.0763,172.0763,171.8153,171.8936,3200.0
2022-08-02 15:20:00,197.61,197.77,197.46,197.69,5114.0,171.8588,171.998,171.7284,171.9284,5114.0
2022-08-02 15:25:00,197.63,197.93,197.63,197.93,5235.0,171.8762,172.1371,171.8762,172.1371,5235.0
2022-08-02 15:30:00,197.92,198.06,197.74,197.96,5705.0,172.1284,172.2502,171.9719,172.1632,5705.0
2022-08-02 15:35:00,197.98,198.3,197.92,198.12,5541.0,172.1806,172.4589,172.1284,172.3024,5541.0
2022-08-02 15:40:00,198.15,198.37,198.12,198.28,7884.0,172.3285,172.5198,172.3024,172.4415,7884.0
2022-08-02 15:45:00,198.27,198.28,197.94,198.01,10705.0,172.4328,172.4415,172.1458,172.2067,10705.0
2022-08-02 15:50:00,198.03,198.14,197.75,197.76,19062.0,172.2241,172.3198,171.9806,171.9893,19062.0
2022-08-02 15:55:00,197.75,197.76,197.38,197.52,60844.0,171.9806,171.9893,171.6588,171.7806,60844.0
2022-08-03 09:30:00,198.7,199.34,197.84,197.84,28037.0,172.8068,173.3634,172.0589,172.0589,28037.0
2022-08-03 09:35:00,198.02,198.7,197.97,198.43,20697.0,172.2154,172.8068,172.1719,172.572,20697.0
2022-08-03 09:40:00,198.28,198.31,197.66,197.97,3754.0,172.4415,172.4676,171.9023,172.1719,3754.0
2022-08-03 09:45:00,197.78,197.9,197.52,197.61,3545.0,172.0067,172.111,171.7806,171.8588,3545.0
2022-08-03 09:50:00,197.82,197.82,197.01,197.25,2950.0,172.0415,172.0415,171.337,171.5457,2950.0
2022-08-03 09:55:00,197.32,197.57,197.29,197.38,2331.0,171.6066,171.824,171.5805,171.6588,2331.0
2022-08-03 10:00:00,197.07,197.26,196.83,197.24,3004.0,171.3892,171.5544,171.1805,171.537,3004.0
2022-08-03 10:05:00,197.25,197.43,197.17,197.18,4797.0,171.5457,171.7023,171.4762,171.4849,4797.0
2022-08-03 10:10:00,197.25,197.33,197.03,197.31,4093.0,171.5457,171.6153,171.3544,171.5979,4093.0
2022-08-03 10:15:00,197.31,197.39,196.58,196.59,3017.0,171.5979,171.6675,170.9631,170.9718,3017.0
2022-08-03 10:20:00,196.63,196.8,196.43,196.58,3970.0,171.0065,171.1544,170.8326,170.9631,3970.0
2022-08-03 10:25:00,196.61,196.7,196.53,196.58,2000.0,170.9891,171.0674,170.9196,170.9631,2000.0
2022-08-03 10:30:00,196.63,196.82,196.22,196.22,4457.0,171.0065,171.1718,170.65,170.65,4457.0
2022-08-03 10:35:00,196.32,196.39,196.09,196.35,3760.0,170.7369,170.7978,170.5369,170.763,3760.0
2022-08-03 10:40:00,196.35,196.41,196.12,196.39,3641.0,170.763,170.8152,170.563,170.7978,3641.0
2022-08-03 10:45:00,196.35,196.43,196.27,196.38,7301.0,170.763,170.8326,170.6935,170.7891,7301.0
2022-08-03 10:50:00,196.45,196.45,196.08,196.08,1500.0,170.85,170.85,170.5282,170.5282,1500.0
2022-08-03 10:55:00,196.16,196.43,196.11,196.43,5865.0,170.5978,170.8326,170.5543,170.8326,5865.0
2022-08-03 11:00:00,196.5,197.08,196.5,197.02,3100.0,170.8935,171.3979,170.8935,171.3457,3100.0
2022-08-03 11:05:00,197.02,197.12,196.91,197.09,5842.0,171.3457,171.4327,171.2501,171.4066,5842.0
2022-08-03 11:10:00,197.07,197.4,197.02,197.21,3715.0,171.3892,171.6762,171.3457,171.511,3715.0
2022-08-03 11:15:00,197.19,197.25,196.98,196.99,3286.0,171.4936,171.5457,171.3109,171.3196,3286.0
2022-08-03 11:20:00,197.0,197.24,196.99,197.23,3190.0,171.3283,171.537,171.3196,171.5284,3190.0
2022-08-03 11:25:00,197.36,197.42,197.25,197.34,4791.0,171.6414,171.6936,171.5457,171.624,4791.0
2022-08-03 11:30:00,197.4,197.75,197.4,197.62,3600.0,171.6762,171.9806,171.6762,171.8675,3600.0
2022-08-03 11:35:00,197.72,197.72,197.42,197.46,2945.0,171.9545,171.9545,171.6936,171.7284,2945.0
2022-08-03 11:40:00,197.51,197.6,197.31,197.31,4360.0,171.7719,171.8501,171.5979,171.5979,4360.0
2022-08-03 11:45:00,197.24,197.44,197.18,197.39,3219.0,171.537,171.711,171.4849,171.6675,3219.0
2022-08-03 11:50:00,197.38,197.38,197.21,197.31,2500.0,171.6588,171.6588,171.511,171.5979,2500.0
2022-08-03 11:55:00,197.26,197.49,197.23,197.43,3000.0,171.5544,171.7545,171.5284,171.7023,3000.0
2022-08-03 12:00:00,197.49,197.78,197.49,197.69,2434.0,171.7545,172.0067,171.7545,171.9284,2434.0
2022-08-03 12:05:00,197.73,197.79,197.66,197.73,3300.0,171.9632,172.0154,171.9023,171.9632,3300.0
2022-08-03 12:10:00,197.74,197.86,197.58,197.62,5919.0,171.9719,172.0763,171.8327,171.8675,5919.0
2022-08-03 12:15:00,197.53,197.53,197.24,197.26,4747.0,171.7893,171.7893,171.537,171.5544,4747.0
2022-08-03 12:20:00,197.33,197.45,197.33,197.44,2381.0,171.6153,171.7197,171.6153,171.711,2381.0
2022-08-03 12:25:00,197.43,197.43,197.09,197.09,3064.0,171.7023,171.7023,171.4066,171.4066,3064.0
2022-08-03 12:30:00,197.09,197.52,197.04,197.52,3300.0,171.4066,171.7806,171.3631,171.7806,3300.0
2022-08-03 12:35:00,197.49,197.78,197.47,197.64,2700.0,171.7545,172.0067,171.7371,171.8849,2700.0
2022-08-03 12:40:00,197.55,197.8,197.55,197.68,2805.0,171.8067,172.0241,171.8067,171.9197,2805.0
2022-08-03 12:45:00,197.55,197.86,197.51,197.86,4180.0,171.8067,172.0763,171.7719,172.0763,4180.0
2022-08-03 12:50:00,197.88,197.9,197.52,197.52,2135.0,172.0936,172.111,171.7806,171.7806,2135.0
2022-08-03 12:55:00,197.45,197.52,197.18,197.27,8051.0,171.7197,171.7806,171.4849,171.5631,8051.0
2022-08-03 13:00:00,197.26,197.65,197.26,197.61,4674.0,171.5544,171.8936,171.5544,171.8588,4674.0
2022-08-03 13:05:00,197.63,197.64,197.43,197.47,4740.0,171.8762,171.8849,171.7023,171.7371,4740.0
2022-08-03 13:10:00,197.51,197.6,197.42,197.42,4015.0,171.7719,171.8501,171.6936,171.6936,4015.0
2022-08-03 13:15:00,197.49,197.8,197.49,197.66,5769.0,171.7545,172.0241,171.7545,171.9023,5769.0
2022-08-03 13:20:00,197.65,197.88,197.64,197.83,2254.0,171.8936,172.0936,171.8849,172.0502,2254.0
2022-08-03 13:25:00,197.84,198.1,197.83,198.06,4566.0,172.0589,172.285,172.0502,172.2502,4566.0
2022-08-03 13:30:00,198.04,198.04,197.83,197.88,2130.0,172.2328,172.2328,172.0502,172.0936,2130.0
2022-08-03 13:35:00,197.88,197.88,197.63,197.7,2200.0,172.0936,172.0936,171.8762,171.9371,2200.0
2022-08-03 13:40:00,197.64,197.88,197.64,197.83,5970.0,171.8849,172.0936,171.8849,172.0502,5970.0
2022-08-03 13:45:00,197.85,197.92,197.77,197.86,2450.0,172.0676,172.1284,171.998,172.0763,2450.0
2022-08-03 13:50:00,197.79,197.81,197.74,197.8,7343.0,172.0154,172.0328,171.9719,172.0241,7343.0
2022-08-03 13:55:00,197.8,197.91,197.74,197.83,3440.0,172.0241,172.1197,171.9719,172.0502,3440.0
2022-08-03 14:00:00,197.85,198.04,197.78,198.04,2380.0,172.0676,172.2328,172.0067,172.2328,2380.0
2022-08-03 14:05:00,198.01,198.01,197.87,197.87,2518.0,172.2067,172.2067,172.085,172.085,2518.0
2022-08-03 14:10:00,197.92,197.99,197.9,197.98,1740.0,172.1284,172.1893,172.111,172.1806,1740.0
2022-08-03 14:15:00,198.02,198.08,197.93,198.0,3672.0,172.2154,172.2676,172.1371,172.198,3672.0
2022-08-03 14:20:00,197.96,198.08,197.88,198.07,12076.0,172.1632,172.2676,172.0936,172.2589,12076.0
2022-08-03 14:25:00,198.02,198.13,197.96,198.08,14168.0,172.2154,172.3111,172.1632,172.2676,14168.0
2022-08-03 14:30:00,198.06,198.23,198.06,198.15,3800.0,172.2502,172.398,172.2502,172.3285,3800.0
2022-08-03 14:35:00,198.13,198.23,198.08,198.12,4347.0,172.3111,172.398,172.2676,172.3024,4347.0
2022-08-03 14:40:00,198.09,198.14,197.98,198.06,2625.0,172.2763,172.3198,172.1806,172.2502,2625.0
2022-08-03 14:45:00,198.05,198.17,198.02,198.12,3563.0,172.2415,172.3459,172.2154,172.3024,3563.0
2022-08-03 14:50:00,198.17,198.21,198.13,198.2,1446.0,172.3459,172.3806,172.3111,172.3719,1446.0
2022-08-03 14:55:00,198.19,198.24,198.06,198.06,3425.0,172.3633,172.4067,172.2502,172.2502,3425.0
2022-08-03 15:00:00,198.1,198.21,197.98,198.13,4535.0,172.285,172.3806,172.1806,172.3111,4535.0
2022-08-03 15:05:00,198.15,198.2,198.01,198.08,14985.0,172.3285,172.3719,172.2067,172.2676,14985.0
2022-08-03 15:10:00,198.04,198.14,198.01,198.08,4868.0,172.2328,172.3198,172.2067,172.2676,4868.0
2022-08-03 15:15:00,198.0,198.2,198.0,198.15,4204.0,172.198,172.3719,172.198,172.3285,4204.0
2022-08-03 15:20:00,198.13,198.19,198.07,198.17,5454.0,172.3111,172.3633,172.2589,172.3459,5454.0
2022-08-03 15:25:00,198.19,198.3,198.14,198.28,5965.0,172.3633,172.4589,172.3198,172.4415,5965.0
2022-08-03 15:30:00,198.26,198.29,198.1,198.1,6707.0,172.4241,172.4502,172.285,172.285,6707.0
2022-08-03 15:35:00,198.14,198.24,198.08,198.19,10618.0,172.3198,172.4067,172.2676,172.3633,10618.0
2022-08-03 15:40:00,198.21,198.55,198.15,198.53,9995.0,172.3806,172.6763,172.3285,172.6589,9995.0
2022-08-03 15:45:00,198.54,198.59,198.35,198.4,12589.0,172.6676,172.7111,172.5024,172.5459,12589.0
2022-08-03 15:50:00,198.44,198.57,198.04,198.04,23386.0,172.5807,172.6937,172.2328,172.2328,23386.0
2022-08-03 15:55:00,198.08,198.08,197.6,197.76,47173.0,172.2676,172.2676,171.8501,171.9893,47173.0
2022-08-04 09:30:00,198.0,199.8,198.0,199.1,19889.0,172.198,173.7634,172.198,173.1547,19889.0
2022-08-04 09:35:00,199.18,199.73,198.8,199.06,7291.0,173.2242,173.7026,172.8938,173.1199,7291.0
2022-08-04 09:40:00,199.1,199.66,198.63,199.41,7601.0,173.1547,173.6417,172.7459,173.4243,7601.0
2022-08-04 09:45:00,199.6,199.84,199.55,199.58,9435.0,173.5895,173.7982,173.546,173.5721,9435.0
2022-08-04 09:50:00,199.56,200.2,199.04,200.06,11089.0,173.5547,174.1113,173.1025,173.9896,11089.0
2022-08-04 09:55:00,200.06,200.18,199.77,200.02,9978.0,173.9896,174.0939,173.7374,173.9548,9978.0
2022-08-04 10:00:00,199.9,200.01,199.46,199.92,7029.0,173.8504,173.9461,173.4678,173.8678,7029.0
2022-08-04 10:05:00,199.95,200.52,199.93,200.47,4300.0,173.8939,174.3896,173.8765,174.3461,4300.0
2022-08-04 10:10:00,200.52,201.19,200.38,201.05,5658.0,174.3896,174.9723,174.2679,174.8506,5658.0
2022-08-04 10:15:00,201.1,201.16,200.33,200.41,7081.0,174.894,174.9462,174.2244,174.294,7081.0
2022-08-04 10:20:00,200.42,200.9,200.41,200.9,7437.0,174.3027,174.7201,174.294,174.7201,7437.0
2022-08-04 10:25:00,200.95,201.88,200.95,201.65,9895.0,174.7636,175.5724,174.7636,175.3724,9895.0
2022-08-04 10:30:00,201.71,202.07,201.49,201.58,10322.0,175.4245,175.7376,175.2332,175.3115,10322.0
2022-08-04 10:35:00,201.49,201.51,201.23,201.39,6204.0,175.2332,175.2506,175.0071,175.1462,6204.0
2022-08-04 10:40:00,201.34,202.04,201.34,202.03,4930.0,175.1028,175.7115,175.1028,175.7028,4930.0
2022-08-04 10:45:00,201.96,202.31,201.69,202.31,4278.0,175.642,175.9464,175.4072,175.9464,4278.0
2022-08-04 10:50:00,202.28,202.29,202.03,202.08,3409.0,175.9203,175.929,175.7028,175.7463,3409.0
2022-08-04 10:55:00,202.18,202.34,202.13,202.24,1600.0,175.8333,175.9725,175.7898,175.8855,1600.0
2022-08-04 11:00:00,202.16,202.39,202.16,202.38,4000.0,175.8159,176.0159,175.8159,176.0072,4000.0
2022-08-04 11:05:00,202.34,202.47,202.29,202.36,3722.0,175.9725,176.0855,175.929,175.9898,3722.0
2022-08-04 11:10:00,202.38,202.56,202.2,202.2,2300.0,176.0072,176.1638,175.8507,175.8507,2300.0
2022-08-04 11:15:00,202.19,202.19,201.88,202.15,2078.0,175.842,175.842,175.5724,175.8072,2078.0
2022-08-04 11:20:00,202.15,202.15,201.86,201.86,2100.0,175.8072,175.8072,175.555,175.555,2100.0
2022-08-04 11:25:00,201.9,201.91,201.58,201.73,5848.0,175.5898,175.5985,175.3115,175.4419,5848.0
2022-08-04 11:30:00,201.69,202.2,201.69,202.2,4124.0,175.4072,175.8507,175.4072,175.8507,4124.0
2022-08-04 11:35:00,202.14,202.26,201.99,201.99,2300.0,175.7985,175.9029,175.6681,175.6681,2300.0
2022-08-04 11:40:00,201.96,202.0,201.74,201.91,4182.0,175.642,175.6768,175.4506,175.5985,4182.0
2022-08-04 11:45:00,201.88,202.21,201.88,202.18,1334.0,175.5724,175.8594,175.5724,175.8333,1334.0
2022-08-04 11:50:00,202.25,202.34,202.18,202.18,1912.0,175.8942,175.9725,175.8333,175.8333,1912.0
2022-08-04 11:55:00,202.18,202.46,202.16,202.46,2333.0,175.8333,176.0768,175.8159,176.0768,2333.0
2022-08-04 12:00:00,202.45,202.45,201.97,202.07,3639.0,176.0681,176.0681,175.6507,175.7376,3639.0
2022-08-04 12:05:00,202.09,202.2,202.02,202.05,2778.0,175.755,175.8507,175.6942,175.7202,2778.0
2022-08-04 12:10:00,202.05,202.22,201.99,202.0,4237.0,175.7202,175.8681,175.6681,175.6768,4237.0
2022-08-04 12:15:00,201.96,202.11,201.86,202.11,3556.0,175.642,175.7724,175.555,175.7724,3556.0
2022-08-04 12:20:00,202.05,202.16,201.98,202.04,3966.0,175.7202,175.8159,175.6594,175.7115,3966.0
2022-08-04 12:25:00,202.06,202.36,202.06,202.36,5572.0,175.7289,175.9898,175.7289,175.9898,5572.0
2022-08-04 12:30:00,202.28,202.28,202.05,202.07,3185.0,175.9203,175.9203,175.7202,175.7376,3185.0
2022-08-04 12:35:00,202.06,202.16,202.0,202.0,4816.0,175.7289,175.8159,175.6768,175.6768,4816.0
2022-08-04 12:40:00,201.97,201.97,201.68,201.86,4061.0,175.6507,175.6507,175.3985,175.555,4061.0
2022-08-04 12:45:00,201.78,201.82,201.54,201.54,3765.0,175.4854,175.5202,175.2767,175.2767,3765.0
2022-08-04 12:50:00,201.43,201.61,201.38,201.57,3429.0,175.181,175.3376,175.1376,175.3028,3429.0
2022-08-04 12:55:00,201.58,201.7,201.5,201.66,3620.0,175.3115,175.4159,175.2419,175.3811,3620.0
2022-08-04 13:00:00,201.66,201.74,201.44,201.44,3600.0,175.3811,175.4506,175.1897,175.1897,3600.0
2022-08-04 13:05:00,201.41,201.41,201.13,201.36,2018.0,175.1636,175.1636,174.9201,175.1202,2018.0
2022-08-04 13:10:00,201.32,201.4,201.02,201.1,4885.0,175.0854,175.1549,174.8245,174.894,4885.0
2022-08-04 13:15:00,201.0,201.16,200.9,200.9,5896.0,174.8071,174.9462,174.7201,174.7201,5896.0
2022-08-04 13:20:00,200.95,201.07,200.83,200.98,7370.0,174.7636,174.8679,174.6592,174.7897,7370.0
2022-08-04 13:25:00,201.06,201.39,200.97,201.34,5545.0,174.8593,175.1462,174.781,175.1028,5545.0
2022-08-04 13:30:00,201.29,201.53,201.17,201.48,3016.0,175.0593,175.268,174.9549,175.2245,3016.0
2022-08-04 13:35:00,201.48,201.54,201.22,201.38,4200.0,175.2245,175.2767,174.9984,175.1376,4200.0
2022-08-04 13:40:00,201.35,201.44,201.23,201.31,3134.0,175.1115,175.1897,175.0071,175.0767,3134.0
2022-08-04 13:45:00,201.22,201.46,201.22,201.46,5958.0,174.9984,175.2071,174.9984,175.2071,5958.0
2022-08-04 13:50:00,201.45,201.45,201.22,201.23,2745.0,175.1984,175.1984,174.9984,175.0071,2745.0
2022-08-04 13:55:00,201.23,201.3,201.08,201.14,3444.0,175.0071,175.068,174.8766,174.9288,3444.0
2022-08-04 14:00:00,201.17,201.26,201.06,201.26,3100.0,174.9549,175.0332,174.8593,175.0332,3100.0
2022-08-04 14:05:00,201.31,201.31,200.95,200.95,4884.0,175.0767,175.0767,174.7636,174.7636,4884.0
2022-08-04 14:10:00,200.92,201.0,200.66,200.75,4000.0,174.7375,174.8071,174.5114,174.5896,4000.0
2022-08-04 14:15:00,200.77,200.82,200.71,200.71,3429.0,174.607,174.6505,174.5549,174.5549,3429.0
2022-08-04 14:20:00,200.74,200.85,200.69,200.78,4081.0,174.581,174.6766,174.5375,174.6157,4081.0
2022-08-04 14:25:00,200.8,201.08,200.79,201.04,7088.0,174.6331,174.8766,174.6244,174.8419,7088.0
2022-08-04 14:30:00,201.0,201.08,200.89,200.95,6696.0,174.8071,174.8766,174.7114,174.7636,6696.0
2022-08-04 14:35:00,200.93,200.93,200.77,200.77,5951.0,174.7462,174.7462,174.607,174.607,5951.0
2022-08-04 14:40:00,200.72,200.72,200.52,200.62,4348.0,174.5636,174.5636,174.3896,174.4766,4348.0
2022-08-04 14:45:00,200.65,200.74,200.41,200.53,3186.0,174.5027,174.581,174.294,174.3983,3186.0
2022-08-04 14:50:00,200.51,200.77,200.51,200.59,2959.0,174.3809,174.607,174.3809,174.4505,2959.0
2022-08-04 14:55:00,200.58,200.72,200.58,200.64,3876.0,174.4418,174.5636,174.4418,174.494,3876.0
2022-08-04 15:00:00,200.61,200.74,200.58,200.73,5281.0,174.4679,174.581,174.4418,174.5723,5281.0
2022-08-04 15:05:00,200.67,200.67,200.35,200.42,5279.0,174.5201,174.5201,174.2418,174.3027,5279.0
2022-08-04 15:10:00,200.35,200.57,200.35,200.55,4065.0,174.2418,174.4331,174.2418,174.4157,4065.0
2022-08-04 15:15:00,200.48,200.77,200.48,200.65,4788.0,174.3548,174.607,174.3548,174.5027,4788.0
2022-08-04 15:20:00,200.67,200.75,200.59,200.73,5665.0,174.5201,174.5896,174.4505,174.5723,5665.0
2022-08-04 15:25:00,200.68,200.8,200.51,200.8,9197.0,174.5288,174.6331,174.3809,174.6331,9197.0
2022-08-04 15:30:00,200.83,200.85,200.63,200.69,8579.0,174.6592,174.6766,174.4853,174.5375,8579.0
2022-08-04 15:35:00,200.67,200.68,200.49,200.61,10461.0,174.5201,174.5288,174.3635,174.4679,10461.0
2022-08-04 15:40:00,200.6,200.74,200.46,200.46,8995.0,174.4592,174.581,174.3374,174.3374,8995.0
2022-08-04 15:45:00,200.45,200.46,200.26,200.27,12494.0,174.3287,174.3374,174.1635,174.1722,12494.0
2022-08-04 15:50:00,200.24,200.38,200.07,200.27,25164.0,174.1461,174.2679,173.9983,174.1722,25164.0
2022-08-04 15:55:00,200.24,200.24,199.79,200.02,74879.0,174.1461,174.1461,173.7548,173.9548,74879.0
2022-08-05 09:30:00,200.18,200.91,199.75,200.9,10669.0,174.0939,174.7288,173.72,174.7201,10669.0
2022-08-05 09:35:00,200.48,201.11,200.37,201.05,8569.0,174.3548,174.9027,174.2592,174.8506,8569.0
2022-08-05 09:40:00,200.99,201.15,200.87,200.94,8043.0,174.7984,174.9375,174.694,174.7549,8043.0
2022-08-05 09:45:00,201.0,201.04,200.45,200.5,6813.0,174.8071,174.8419,174.3287,174.3722,6813.0
2022-08-05 09:50:00,200.5,201.23,200.44,201.2,17758.0,174.3722,175.0071,174.32,174.981,17758.0
2022-08-05 09:55:00,201.24,201.27,200.56,200.77,10468.0,175.0158,175.0419,174.4244,174.607,10468.0
2022-08-05 10:00:00,200.86,201.09,200.6,201.0,19366.0,174.6853,174.8853,174.4592,174.8071,19366.0
2022-08-05 10:05:00,201.0,201.08,200.73,201.08,15967.0,174.8071,174.8766,174.5723,174.8766,15967.0
2022-08-05 10:10:00,201.01,201.05,200.8,200.83,14433.0,174.8158,174.8506,174.6331,174.6592,14433.0
2022-08-05 10:15:00,200.92,201.19,200.82,200.94,22545.0,174.7375,174.9723,174.6505,174.7549,22545.0
2022-08-05 10:20:00,200.96,201.04,200.83,200.89,6552.0,174.7723,174.8419,174.6592,174.7114,6552.0
2022-08-05 10:25:00,201.0,201.04,200.77,200.96,4788.0,174.8071,174.8419,174.607,174.7723,4788.0
2022-08-05 10:30:00,200.95,201.0,200.61,200.62,4629.0,174.7636,174.8071,174.4679,174.4766,4629.0
2022-08-05 10:35:00,200.56,200.56,200.2,200.41,3097.0,174.4244,174.4244,174.1113,174.294,3097.0
2022-08-05 10:40:00,200.46,200.46,200.24,200.25,3058.0,174.3374,174.3374,174.1461,174.1548,3058.0
2022-08-05 10:45:00,200.25,200.44,200.15,200.21,3251.0,174.1548,174.32,174.0678,174.12,3251.0
2022-08-05 10:50:00,200.28,200.47,199.98,200.45,2600.0,174.1809,174.3461,173.92,174.3287,2600.0
2022-08-05 10:55:00,200.55,200.78,200.55,200.78,600.0,174.4157,174.6157,174.4157,174.6157,600.0
2022-08-05 11:00:00,200.71,200.75,200.31,200.32,3681.0,174.5549,174.5896,174.207,174.2157,3681.0
2022-08-05 11:05:00,200.3,200.3,199.9,200.28,10363.0,174.1983,174.1983,173.8504,174.1809,10363.0
2022-08-05 11:10:00,200.37,200.47,200.14,200.28,3380.0,174.2592,174.3461,174.0591,174.1809,3380.0
2022-08-05 11:15:00,200.3,200.48,200.16,200.21,4811.0,174.1983,174.3548,174.0765,174.12,4811.0
2022-08-05 11:20:00,200.27,200.57,200.22,200.33,3726.0,174.1722,174.4331,174.1287,174.2244,3726.0
2022-08-05 11:25:00,200.23,200.39,200.09,200.19,8562.0,174.1374,174.2766,174.0157,174.1026,8562.0
2022-08-05 11:30:00,200.25,200.49,200.25,200.31,6856.0,174.1548,174.3635,174.1548,174.207,6856.0
2022-08-05 11:35:00,200.29,200.6,200.22,200.56,8283.0,174.1896,174.4592,174.1287,174.4244,8283.0
2022-08-05 11:40:00,200.53,200.74,200.53,200.63,2800.0,174.3983,174.581,174.3983,174.4853,2800.0
2022-08-05 11:45:00,200.55,200.75,200.51,200.51,3884.0,174.4157,174.5896,174.3809,174.3809,3884.0
2022-08-05 11:50:00,200.56,200.57,200.36,200.36,3054.0,174.4244,174.4331,174.2505,174.2505,3054.0
2022-08-05 11:55:00,200.37,200.43,200.2,200.21,2427.0,174.2592,174.3113,174.1113,174.12,2427.0
2022-08-05 12:00:00,200.24,200.63,200.18,200.53,7069.0,174.1461,174.4853,174.0939,174.3983,7069.0
2022-08-05 12:05:00,200.54,200.58,200.16,200.25,4197.0,174.407,174.4418,174.0765,174.1548,4197.0
2022-08-05 12:10:00,200.25,200.45,200.06,200.13,6175.0,174.1548,174.3287,173.9896,174.0504,6175.0
2022-08-05 12:15:00,200.12,200.32,200.09,200.3,5517.0,174.0417,174.2157,174.0157,174.1983,5517.0
2022-08-05 12:20:00,200.26,200.3,200.1,200.1,4764.0,174.1635,174.1983,174.0244,174.0244,4764.0
2022-08-05 12:25:00,200.13,200.37,200.07,200.37,4052.0,174.0504,174.2592,173.9983,174.2592,4052.0
2022-08-05 12:30:00,200.3,200.49,200.29,200.49,3461.0,174.1983,174.3635,174.1896,174.3635,3461.0
2022-08-05 12:35:00,200.49,200.56,200.48,200.5,1512.0,174.3635,174.4244,174.3548,174.3722,1512.0
2022-08-05 12:40:00,200.56,200.61,200.37,200.51,5455.0,174.4244,174.4679,174.2592,174.3809,5455.0
2022-08-05 12:45:00,200.5,200.62,200.45,200.53,2894.0,174.3722,174.4766,174.3287,174.3983,2894.0
2022-08-05 12:50:00,200.46,200.46,200.26,200.27,2630.0,174.3374,174.3374,174.1635,174.1722,2630.0
2022-08-05 12:55:00,200.36,200.36,200.18,200.25,2404.0,174.2505,174.2505,174.0939,174.1548,2404.0
2022-08-05 13:00:00,200.29,200.35,200.26,200.31,1881.0,174.1896,174.2418,174.1635,174.207,1881.0
2022-08-05 13:05:00,200.34,200.41,200.3,200.41,2293.0,174.2331,174.294,174.1983,174.294,2293.0
2022-08-05 13:10:00,200.37,200.47,200.28,200.28,1930.0,174.2592,174.3461,174.1809,174.1809,1930.0
2022-08-05 13:15:00,200.34,200.38,200.02,200.13,6370.0,174.2331,174.2679,173.9548,174.0504,6370.0
2022-08-05 13:20:00,200.19,200.27,200.15,200.21,3605.0,174.1026,174.1722,174.0678,174.12,3605.0
2022-08-05 13:25:00,200.18,200.31,200.15,200.15,3211.0,174.0939,174.207,174.0678,174.0678,3211.0
2022-08-05 13:30:00,200.15,200.24,200.07,200.22,5075.0,174.0678,174.1461,173.9983,174.1287,5075.0
2022-08-05 13:35:00,200.21,200.22,200.0,200.03,12558.0,174.12,174.1287,173.9374,173.9635,12558.0
2022-08-05 13:40:00,200.08,200.36,200.07,200.34,6253.0,174.007,174.2505,173.9983,174.2331,6253.0
2022-08-05 13:45:00,200.34,200.4,200.02,200.02,4832.0,174.2331,174.2853,173.9548,173.9548,4832.0
2022-08-05 13:50:00,200.12,200.12,199.98,199.98,3276.0,174.0417,174.0417,173.92,173.92,3276.0
2022-08-05 13:55:00,199.98,200.04,199.4,199.8,26083.0,173.92,173.9722,173.4156,173.7634,26083.0
2022-08-05 14:00:00,199.78,200.02,199.78,200.0,6976.0,173.7461,173.9548,173.7461,173.9374,6976.0
2022-08-05 14:05:00,200.08,200.14,200.0,200.02,7916.0,174.007,174.0591,173.9374,173.9548,7916.0
2022-08-05 14:10:00,200.05,200.21,200.05,200.12,2779.0,173.9809,174.12,173.9809,174.0417,2779.0
2022-08-05 14:15:00,200.16,200.26,200.13,200.26,4744.0,174.0765,174.1635,174.0504,174.1635,4744.0
2022-08-05 14:20:00,200.29,200.56,200.29,200.56,3826.0,174.1896,174.4244,174.1896,174.4244,3826.0
2022-08-05 14:25:00,200.57,200.64,200.38,200.43,5086.0,174.4331,174.494,174.2679,174.3113,5086.0
2022-08-05 14:30:00,200.37,200.56,200.33,200.36,7651.0,174.2592,174.4244,174.2244,174.2505,7651.0
2022-08-05 14:35:00,200.41,200.43,200.34,200.37,5789.0,174.294,174.3113,174.2331,174.2592,5789.0
2022-08-05 14:40:00,200.4,200.57,200.39,200.55,6523.0,174.2853,174.4331,174.2766,174.4157,6523.0
2022-08-05 14:45:00,200.52,200.67,200.49,200.63,7992.0,174.3896,174.5201,174.3635,174.4853,7992.0
2022-08-05 14:50:00,200.62,200.74,200.5,200.72,5308.0,174.4766,174.581,174.3722,174.5636,5308.0
2022-08-05 14:55:00,200.69,200.73,200.48,200.52,7530.0,174.5375,174.5723,174.3548,174.3896,7530.0
2022-08-05 15:00:00,200.54,200.67,200.54,200.66,5764.0,174.407,174.5201,174.407,174.5114,5764.0
2022-08-05 15:05:00,200.68,200.7,200.59,200.7,4763.0,174.5288,174.5462,174.4505,174.5462,4763.0
2022-08-05 15:10:00,200.71,200.85,200.69,200.84,8322.0,174.5549,174.6766,174.5375,174.6679,8322.0
2022-08-05 15:15:00,200.86,201.04,200.86,200.9,6540.0,174.6853,174.8419,174.6853,174.7201,6540.0
2022-08-05 15:20:00,200.9,200.94,200.72,200.85,5748.0,174.7201,174.7549,174.5636,174.6766,5748.0
2022-08-05 15:25:00,200.87,201.02,200.85,201.0,8569.0,174.694,174.8245,174.6766,174.8071,8569.0
2022-08-05 15:30:00,201.0,201.13,200.95,201.1,11680.0,174.8071,174.9201,174.7636,174.894,11680.0
2022-08-05 15:35:00,201.13,201.18,200.99,201.08,12485.0,174.9201,174.9636,174.7984,174.8766,12485.0
2022-08-05 15:40:00,201.08,201.08,200.98,201.03,8808.0,174.8766,174.8766,174.7897,174.8332,8808.0
2022-08-05 15:45:00,201.05,201.21,201.03,201.13,8920.0,174.8506,174.9897,174.8332,174.9201,8920.0
2022-08-05 15:50:00,201.12,201.75,201.09,201.67,18285.0,174.9114,175.4593,174.8853,175.3898,18285.0
2022-08-05 15:55:00,201.67,202.21,201.67,201.99,64571.0,175.3898,175.8594,175.3898,175.6681,64571.0
2022-08-08 09:30:00,204.06,204.18,203.22,203.22,16349.0,177.4683,177.5727,176.7378,176.7378,16349.0
2022-08-08 09:35:00,202.8,202.93,201.74,202.24,5237.0,176.3725,176.4856,175.4506,175.8855,5237.0
2022-08-08 09:40:00,201.88,202.36,201.85,201.85,3651.0,175.5724,175.9898,175.5463,175.5463,3651.0
2022-08-08 09:45:00,201.81,202.39,201.74,201.8,3623.0,175.5115,176.0159,175.4506,175.5028,3623.0
2022-08-08 09:50:00,201.55,201.82,201.15,201.37,2861.0,175.2854,175.5202,174.9375,175.1289,2861.0
2022-08-08 09:55:00,201.41,201.62,201.32,201.49,3998.0,175.1636,175.3463,175.0854,175.2332,3998.0
2022-08-08 10:00:00,201.36,201.72,201.11,201.21,3742.0,175.1202,175.4332,174.9027,174.9897,3742.0
2022-08-08 10:05:00,201.05,201.23,200.92,201.1,3525.0,174.8506,175.0071,174.7375,174.894,3525.0
2022-08-08 10:10:00,201.22,201.29,200.87,201.29,3879.0,174.9984,175.0593,174.694,175.0593,3879.0
2022-08-08 10:15:00,201.47,201.68,201.31,201.66,1746.0,175.2158,175.3985,175.0767,175.3811,1746.0
2022-08-08 10:20:00,201.75,201.81,201.5,201.81,2637.0,175.4593,175.5115,175.2419,175.5115,2637.0
2022-08-08 10:25:00,201.68,201.81,201.55,201.67,5755.0,175.3985,175.5115,175.2854,175.3898,5755.0
2022-08-08 10:30:00,201.9,201.96,201.84,201.96,1243.0,175.5898,175.642,175.5376,175.642,1243.0
2022-08-08 10:35:00,201.86,201.98,201.73,201.92,2560.0,175.555,175.6594,175.4419,175.6072,2560.0
2022-08-08 10:40:00,201.98,202.06,201.73,201.81,2107.0,175.6594,175.7289,175.4419,175.5115,2107.0
2022-08-08 10:45:00,201.85,202.21,201.85,202.13,4540.0,175.5463,175.8594,175.5463,175.7898,4540.0
2022-08-08 10:50:00,202.3,202.35,202.29,202.34,700.0,175.9377,175.9811,175.929,175.9725,700.0
2022-08-08 10:55:00,202.5,202.61,202.48,202.51,6285.0,176.1116,176.2073,176.0942,176.1203,6285.0
2022-08-08 11:00:00,202.44,202.62,201.88,201.88,7690.0,176.0594,176.216,175.5724,175.5724,7690.0
2022-08-08 11:05:00,201.93,201.95,201.67,201.72,2563.0,175.6159,175.6333,175.3898,175.4332,2563.0
2022-08-08 11:10:00,201.75,201.76,201.27,201.28,4120.0,175.4593,175.468,175.0419,175.0506,4120.0
2022-08-08 11:15:00,201.27,201.42,201.16,201.22,6452.0,175.0419,175.1723,174.9462,174.9984,6452.0
2022-08-08 11:20:00,201.15,201.27,200.87,201.06,7101.0,174.9375,175.0419,174.694,174.8593,7101.0
2022-08-08 11:25:00,201.02,201.1,200.68,200.83,5900.0,174.8245,174.894,174.5288,174.6592,5900.0
2022-08-08 11:30:00,200.74,200.98,200.74,200.79,5305.0,174.581,174.7897,174.581,174.6244,5305.0
2022-08-08 11:35:00,200.87,201.16,200.77,201.05,4352.0,174.694,174.9462,174.607,174.8506,4352.0
2022-08-08 11:40:00,201.08,201.46,201.05,201.24,4013.0,174.8766,175.2071,174.8506,175.0158,4013.0
2022-08-08 11:45:00,201.36,201.6,201.31,201.59,1648.0,175.1202,175.3289,175.0767,175.3202,1648.0
2022-08-08 11:50:00,201.59,201.77,201.53,201.65,3107.0,175.3202,175.4767,175.268,175.3724,3107.0
2022-08-08 11:55:00,201.64,201.74,201.26,201.26,2671.0,175.3637,175.4506,175.0332,175.0332,2671.0
2022-08-08 12:00:00,201.14,201.25,200.98,201.12,2249.0,174.9288,175.0245,174.7897,174.9114,2249.0
2022-08-08 12:05:00,201.06,201.14,200.76,200.76,1600.0,174.8593,174.9288,174.5983,174.5983,1600.0
2022-08-08 12:10:00,200.7,200.72,200.15,200.33,2780.0,174.5462,174.5636,174.0678,174.2244,2780.0
2022-08-08 12:15:00,200.03,200.03,199.79,199.91,8908.0,173.9635,173.9635,173.7548,173.8591,8908.0
2022-08-08 12:20:00,199.94,200.26,199.94,200.25,5799.0,173.8852,174.1635,173.8852,174.1548,5799.0
2022-08-08 12:25:00,200.25,200.27,199.85,199.9,3937.0,174.1548,174.1722,173.8069,173.8504,3937.0
2022-08-08 12:30:00,199.86,199.93,199.61,199.67,6402.0,173.8156,173.8765,173.5982,173.6504,6402.0
2022-08-08 12:35:00,199.72,199.72,199.41,199.52,4300.0,173.6939,173.6939,173.4243,173.5199,4300.0
2022-08-08 12:40:00,199.52,199.7,199.46,199.61,3814.0,173.5199,173.6765,173.4678,173.5982,3814.0
2022-08-08 12:45:00,199.61,199.9,199.57,199.9,4684.0,173.5982,173.8504,173.5634,173.8504,4684.0
2022-08-08 12:50:00,199.95,200.03,199.8,200.03,15206.0,173.8939,173.9635,173.7634,173.9635,15206.0
2022-08-08 12:55:00,200.0,200.5,200.0,200.5,2199.0,173.9374,174.3722,173.9374,174.3722,2199.0
2022-08-08 13:00:00,200.49,200.5,200.35,200.35,1846.0,174.3635,174.3722,174.2418,174.2418,1846.0
2022-08-08 13:05:00,200.33,200.44,200.27,200.44,1300.0,174.2244,174.32,174.1722,174.32,1300.0
2022-08-08 13:10:00,200.48,200.61,200.47,200.5,2000.0,174.3548,174.4679,174.3461,174.3722,2000.0
2022-08-08 13:15:00,200.5,200.8,200.45,200.8,2824.0,174.3722,174.6331,174.3287,174.6331,2824.0
2022-08-08 13:20:00,200.71,200.78,200.53,200.64,2931.0,174.5549,174.6157,174.3983,174.494,2931.0
2022-08-08 13:25:00,200.85,200.92,200.78,200.78,2166.0,174.6766,174.7375,174.6157,174.6157,2166.0
2022-08-08 13:30:00,200.61,200.72,200.51,200.65,1780.0,174.4679,174.5636,174.3809,174.5027,1780.0
2022-08-08 13:35:00,200.71,200.85,200.55,200.82,1926.0,174.5549,174.6766,174.4157,174.6505,1926.0
2022-08-08 13:40:00,200.81,200.88,200.78,200.84,1600.0,174.6418,174.7027,174.6157,174.6679,1600.0
2022-08-08 13:45:00,200.91,201.08,200.79,201.08,3427.0,174.7288,174.8766,174.6244,174.8766,3427.0
2022-08-08 13:50:00,201.0,201.55,201.0,201.36,1558.0,174.8071,175.2854,174.8071,175.1202,1558.0
2022-08-08 13:55:00,201.41,201.56,201.36,201.46,1058.0,175.1636,175.2941,175.1202,175.2071,1058.0
2022-08-08 14:00:00,201.27,201.37,200.86,200.95,2638.0,175.0419,175.1289,174.6853,174.7636,2638.0
2022-08-08 14:05:00,200.85,201.23,200.85,201.11,2057.0,174.6766,175.0071,174.6766,174.9027,2057.0
2022-08-08 14:10:00,200.99,201.06,200.87,200.87,1100.0,174.7984,174.8593,174.694,174.694,1100.0
2022-08-08 14:15:00,200.73,200.86,200.57,200.67,2100.0,174.5723,174.6853,174.4331,174.5201,2100.0
2022-08-08 14:20:00,200.72,200.79,200.66,200.73,2340.0,174.5636,174.6244,174.5114,174.5723,2340.0
2022-08-08 14:25:00,200.7,200.94,200.63,200.94,1900.0,174.5462,174.7549,174.4853,174.7549,1900.0
2022-08-08 14:30:00,200.89,201.12,200.89,201.12,2000.0,174.7114,174.9114,174.7114,174.9114,2000.0
2022-08-08 14:35:00,201.0,201.27,200.93,201.27,5243.0,174.8071,175.0419,174.7462,175.0419,5243.0
2022-08-08 14:40:00,201.31,201.35,201.12,201.19,1300.0,175.0767,175.1115,174.9114,174.9723,1300.0
2022-08-08 14:45:00,201.23,201.3,201.05,201.25,7971.0,175.0071,175.068,174.8506,175.0245,7971.0
2022-08-08 14:50:00,201.23,201.32,201.01,201.23,5944.0,175.0071,175.0854,174.8158,175.0071,5944.0
2022-08-08 14:55:00,201.09,201.49,201.09,201.39,4626.0,174.8853,175.2332,174.8853,175.1462,4626.0
2022-08-08 15:00:00,201.44,201.46,201.32,201.46,1833.0,175.1897,175.2071,175.0854,175.2071,1833.0
2022-08-08 15:05:00,201.48,201.51,201.29,201.51,2780.0,175.2245,175.2506,175.0593,175.2506,2780.0
2022-08-08 15:10:00,201.5,201.53,201.35,201.53,2851.0,175.2419,175.268,175.1115,175.268,2851.0
2022-08-08 15:15:00,201.46,201.48,201.27,201.36,2200.0,175.2071,175.2245,175.0419,175.1202,2200.0
2022-08-08 15:20:00,201.34,201.6,201.34,201.59,3697.0,175.1028,175.3289,175.1028,175.3202,3697.0
2022-08-08 15:25:00,201.5,201.68,201.5,201.53,3707.0,175.2419,175.3985,175.2419,175.268,3707.0
2022-08-08 15:30:00,201.51,201.69,201.44,201.69,3527.0,175.2506,175.4072,175.1897,175.4072,3527.0
2022-08-08 15:35:00,201.67,201.77,201.59,201.61,4120.0,175.3898,175.4767,175.3202,175.3376,4120.0
2022-08-08 15:40:00,201.64,201.8,201.6,201.79,4830.0,175.3637,175.5028,175.3289,175.4941,4830.0
2022-08-08 15:45:00,201.75,201.81,201.66,201.74,6328.0,175.4593,175.5115,175.3811,175.4506,6328.0
2022-08-08 15:50:00,201.77,201.81,201.52,201.63,13345.0,175.4767,175.5115,175.2593,175.355,13345.0
2022-08-08 15:55:00,201.58,201.61,201.42,201.44,38549.0,175.3115,175.3376,175.1723,175.1897,38549.0
2022-08-09 09:30:00,202.03,202.89,201.06,202.88,11667.0,175.7028,176.4508,174.8593,176.4421,11667.0
2022-08-09 09:35:00,202.78,202.78,202.16,202.16,3759.0,176.3551,176.3551,175.8159,175.8159,3759.0
2022-08-09 09:40:00,202.23,202.53,202.1,202.49,2800.0,175.8768,176.1377,175.7637,176.1029,2800.0
2022-08-09 09:45:00,202.48,202.63,202.09,202.27,4268.0,176.0942,176.2247,175.755,175.9116,4268.0
2022-08-09 09:50:00,202.3,202.42,201.85,201.85,2680.0,175.9377,176.042,175.5463,175.5463,2680.0
2022-08-09 09:55:00,201.94,202.13,201.84,202.05,7193.0,175.6246,175.7898,175.5376,175.7202,7193.0
2022-08-09 10:00:00,202.28,202.39,202.1,202.39,1309.0,175.9203,176.0159,175.7637,176.0159,1309.0
2022-08-09 10:05:00,202.47,202.47,202.06,202.32,9071.0,176.0855,176.0855,175.7289,175.9551,9071.0
2022-08-09 10:10:00,202.42,202.45,202.13,202.25,8200.0,176.042,176.0681,175.7898,175.8942,8200.0
2022-08-09 10:15:00,202.38,202.43,202.25,202.4,14304.0,176.0072,176.0507,175.8942,176.0246,14304.0
2022-08-09 10:20:00,202.37,202.82,202.36,202.82,15770.0,175.9985,176.3899,175.9898,176.3899,15770.0
2022-08-09 10:25:00,202.91,203.19,202.75,203.19,7070.0,176.4682,176.7117,176.329,176.7117,7070.0
2022-08-09 10:30:00,203.18,203.18,202.84,203.11,4177.0,176.703,176.703,176.4073,176.6421,4177.0
2022-08-09 10:35:00,203.12,203.12,202.93,202.94,600.0,176.6508,176.6508,176.4856,176.4943,600.0
2022-08-09 10:40:00,202.78,202.78,202.63,202.64,1300.0,176.3551,176.3551,176.2247,176.2334,1300.0
2022-08-09 10:45:00,202.64,202.67,202.48,202.5,1400.0,176.2334,176.2594,176.0942,176.1116,1400.0
2022-08-09 10:50:00,202.52,202.77,202.52,202.71,1730.0,176.129,176.3464,176.129,176.2942,1730.0
2022-08-09 10:55:00,202.7,202.7,202.48,202.58,1723.0,176.2855,176.2855,176.0942,176.1812,1723.0
2022-08-09 11:00:00,202.63,202.63,202.14,202.16,3322.0,176.2247,176.2247,175.7985,175.8159,3322.0
2022-08-09 11:05:00,202.15,202.44,202.15,202.44,2100.0,175.8072,176.0594,175.8072,176.0594,2100.0
2022-08-09 11:10:00,202.39,202.6,202.31,202.6,2645.0,176.0159,176.1986,175.9464,176.1986,2645.0
2022-08-09 11:15:00,202.51,202.79,202.44,202.79,2419.0,176.1203,176.3638,176.0594,176.3638,2419.0
2022-08-09 11:20:00,202.72,203.06,202.71,202.99,2401.0,176.3029,176.5986,176.2942,176.5377,2401.0
2022-08-09 11:25:00,202.98,203.05,202.98,203.05,1000.0,176.5291,176.5899,176.5291,176.5899,1000.0
2022-08-09 11:30:00,203.08,203.25,203.01,203.23,3658.0,176.616,176.7639,176.5551,176.7465,3658.0
2022-08-09 11:35:00,203.25,203.39,203.14,203.14,2882.0,176.7639,176.8856,176.6682,176.6682,2882.0
2022-08-09 11:40:00,203.1,203.27,203.08,203.25,2417.0,176.6334,176.7813,176.616,176.7639,2417.0
2022-08-09 11:45:00,203.25,203.3,203.18,203.28,2700.0,176.7639,176.8074,176.703,176.79,2700.0
2022-08-09 11:50:00,203.3,203.57,203.29,203.49,4600.0,176.8074,177.0422,176.7987,176.9726,4600.0
2022-08-09 11:55:00,203.53,203.59,203.37,203.4,4067.0,177.0074,177.0596,176.8682,176.8943,4067.0
2022-08-09 12:00:00,203.46,203.49,203.2,203.28,8518.0,176.9465,176.9726,176.7204,176.79,8518.0
2022-08-09 12:05:00,203.3,203.33,203.22,203.26,904.0,176.8074,176.8334,176.7378,176.7726,904.0
2022-08-09 12:10:00,203.25,203.4,203.25,203.35,1856.0,176.7639,176.8943,176.7639,176.8508,1856.0
2022-08-09 12:15:00,203.37,203.37,203.27,203.29,2075.0,176.8682,176.8682,176.7813,176.7987,2075.0
2022-08-09 12:20:00,203.3,203.3,202.95,203.04,2058.0,176.8074,176.8074,176.503,176.5812,2058.0
2022-08-09 12:25:00,203.02,203.06,202.89,202.9,500.0,176.5638,176.5986,176.4508,176.4595,500.0
2022-08-09 12:30:00,202.92,202.92,202.79,202.89,807.0,176.4769,176.4769,176.3638,176.4508,807.0
2022-08-09 12:35:00,202.84,202.9,202.81,202.86,1818.0,176.4073,176.4595,176.3812,176.4247,1818.0
2022-08-09 12:40:00,202.8,202.8,202.75,202.79,962.0,176.3725,176.3725,176.329,176.3638,962.0
2022-08-09 12:45:00,202.71,202.71,202.62,202.64,902.0,176.2942,176.2942,176.216,176.2334,902.0
2022-08-09 12:50:00,202.65,202.73,202.57,202.73,1474.0,176.2421,176.3116,176.1725,176.3116,1474.0
2022-08-09 12:55:00,202.74,202.74,202.67,202.69,700.0,176.3203,176.3203,176.2594,176.2768,700.0
2022-08-09 13:00:00,202.78,202.83,202.77,202.81,1200.0,176.3551,176.3986,176.3464,176.3812,1200.0
2022-08-09 13:05:00,202.89,202.93,202.75,202.75,1622.0,176.4508,176.4856,176.329,176.329,1622.0
2022-08-09 13:10:00,202.66,202.83,202.62,202.83,1900.0,176.2508,176.3986,176.216,176.3986,1900.0
2022-08-09 13:15:00,202.85,203.09,202.83,202.83,1430.0,176.416,176.6247,176.3986,176.3986,1430.0
2022-08-09 13:20:00,202.86,202.91,202.78,202.81,1523.0,176.4247,176.4682,176.3551,176.3812,1523.0
2022-08-09 13:25:00,202.75,202.85,202.73,202.85,1034.0,176.329,176.416,176.3116,176.416,1034.0
2022-08-09 13:30:00,202.74,202.76,202.63,202.63,1902.0,176.3203,176.3377,176.2247,176.2247,1902.0
2022-08-09 13:35:00,202.61,202.67,202.43,202.6,3908.0,176.2073,176.2594,176.0507,176.1986,3908.0
2022-08-09 13:40:00,202.68,202.75,202.57,202.59,2473.0,176.2681,176.329,176.1725,176.1899,2473.0
2022-08-09 13:45:00,202.55,202.55,202.36,202.47,986.0,176.1551,176.1551,175.9898,176.0855,986.0
2022-08-09 13:50:00,202.39,202.41,202.25,202.25,3691.0,176.0159,176.0333,175.8942,175.8942,3691.0
2022-08-09 13:55:00,202.3,202.41,202.3,202.36,1800.0,175.9377,176.0333,175.9377,175.9898,1800.0
2022-08-09 14:00:00,202.33,202.42,202.21,202.38,3670.0,175.9638,176.042,175.8594,176.0072,3670.0
2022-08-09 14:05:00,202.21,202.34,202.12,202.27,1907.0,175.8594,175.9725,175.7811,175.9116,1907.0
2022-08-09 14:10:00,202.3,202.42,202.25,202.42,2300.0,175.9377,176.042,175.8942,176.042,2300.0
2022-08-09 14:15:00,202.39,202.39,202.18,202.18,900.0,176.0159,176.0159,175.8333,175.8333,900.0
2022-08-09 14:20:00,202.21,202.21,201.98,202.01,1004.0,175.8594,175.8594,175.6594,175.6855,1004.0
2022-08-09 14:25:00,202.07,202.09,201.97,202.04,2865.0,175.7376,175.755,175.6507,175.7115,2865.0
2022-08-09 14:30:00,202.01,202.01,201.78,201.78,900.0,175.6855,175.6855,175.4854,175.4854,900.0
2022-08-09 14:35:00,201.91,201.95,201.62,201.95,5000.0,175.5985,175.6333,175.3463,175.6333,5000.0
2022-08-09 14:40:00,201.95,201.95,201.8,201.84,1580.0,175.6333,175.6333,175.5028,175.5376,1580.0
2022-08-09 14:45:00,201.93,202.2,201.86,202.16,3015.0,175.6159,175.8507,175.555,175.8159,3015.0
2022-08-09 14:50:00,202.15,202.58,202.15,202.51,919.0,175.8072,176.1812,175.8072,176.1203,919.0
2022-08-09 14:55:00,202.5,202.59,202.43,202.44,1800.0,176.1116,176.1899,176.0507,176.0594,1800.0
2022-08-09 15:00:00,202.48,202.67,202.45,202.48,3240.0,176.0942,176.2594,176.0681,176.0942,3240.0
2022-08-09 15:05:00,202.53,202.54,202.44,202.49,2362.0,176.1377,176.1464,176.0594,176.1029,2362.0
2022-08-09 15:10:00,202.45,202.48,202.36,202.45,5020.0,176.0681,176.0942,175.9898,176.0681,5020.0
2022-08-09 15:15:00,202.46,202.46,202.33,202.34,2525.0,176.0768,176.0768,175.9638,175.9725,2525.0
2022-08-09 15:20:00,202.37,202.65,202.37,202.65,2344.0,175.9985,176.2421,175.9985,176.2421,2344.0
2022-08-09 15:25:00,202.63,202.74,202.62,202.73,2714.0,176.2247,176.3203,176.216,176.3116,2714.0
2022-08-09 15:30:00,202.74,202.74,202.54,202.66,2468.0,176.3203,176.3203,176.1464,176.2508,2468.0
2022-08-09 15:35:00,202.62,202.69,202.61,202.66,2056.0,176.216,176.2768,176.2073,176.2508,2056.0
2022-08-09 15:40:00,202.68,202.73,202.62,202.63,2449.0,176.2681,176.3116,176.216,176.2247,2449.0
2022-08-09 15:45:00,202.66,202.66,202.38,202.52,3673.0,176.2508,176.2508,176.0072,176.129,3673.0
2022-08-09 15:50:00,202.58,202.61,202.44,202.52,10157.0,176.1812,176.2073,176.0594,176.129,10157.0
2022-08-09 15:55:00,202.56,203.0,202.51,202.97,40613.0,176.1638,176.5464,176.1203,176.5204,40613.0
2022-08-10 09:30:00,204.35,204.35,202.76,202.76,18943.0,177.7205,177.7205,176.3377,176.3377,18943.0
2022-08-10 09:35:00,202.81,203.03,200.81,200.99,22286.0,176.3812,176.5725,174.6418,174.7984,22286.0
2022-08-10 09:40:00,200.99,201.67,200.89,201.33,15060.0,174.7984,175.3898,174.7114,175.0941,15060.0
2022-08-10 09:45:00,201.36,201.95,201.09,201.69,32611.0,175.1202,175.6333,174.8853,175.4072,32611.0
2022-08-10 09:50:00,201.52,201.55,200.9,200.9,33504.0,175.2593,175.2854,174.7201,174.7201,33504.0
2022-08-10 09:55:00,200.73,201.32,200.72,201.27,13905.0,174.5723,175.0854,174.5636,175.0419,13905.0
2022-08-10 10:00:00,201.26,201.65,201.06,201.2,18085.0,175.0332,175.3724,174.8593,174.981,18085.0
2022-08-10 10:05:00,201.19,201.34,201.08,201.28,10914.0,174.9723,175.1028,174.8766,175.0506,10914.0
2022-08-10 10:10:00,201.35,201.49,201.17,201.23,8595.0,175.1115,175.2332,174.9549,175.0071,8595.0
2022-08-10 10:15:00,201.19,201.27,201.01,201.03,7799.0,174.9723,175.0419,174.8158,174.8332,7799.0
2022-08-10 10:20:00,201.03,201.28,200.93,201.28,12712.0,174.8332,175.0506,174.7462,175.0506,12712.0
2022-08-10 10:25:00,201.28,201.48,201.14,201.22,12990.0,175.0506,175.2245,174.9288,174.9984,12990.0
2022-08-10 10:30:00,201.25,201.5,201.2,201.35,17236.0,175.0245,175.2419,174.981,175.1115,17236.0
2022-08-10 10:35:00,201.42,201.46,201.33,201.39,8041.0,175.1723,175.2071,175.0941,175.1462,8041.0
2022-08-10 10:40:00,201.35,201.38,201.06,201.34,5787.0,175.1115,175.1376,174.8593,175.1028,5787.0
2022-08-10 10:45:00,201.3,201.3,200.55,200.61,10662.0,175.068,175.068,174.4157,174.4679,10662.0
2022-08-10 10:50:00,200.64,200.76,200.55,200.69,5725.0,174.494,174.5983,174.4157,174.5375,5725.0
2022-08-10 10:55:00,200.65,200.91,200.61,200.69,4041.0,174.5027,174.7288,174.4679,174.5375,4041.0
2022-08-10 11:00:00,200.72,200.96,200.63,200.9,16867.0,174.5636,174.7723,174.4853,174.7201,16867.0
2022-08-10 11:05:00,200.91,200.91,200.29,200.31,6422.0,174.7288,174.7288,174.1896,174.207,6422.0
2022-08-10 11:10:00,200.3,200.33,199.85,200.03,12202.0,174.1983,174.2244,173.8069,173.9635,12202.0
2022-08-10 11:15:00,200.04,200.11,199.52,199.53,11243.0,173.9722,174.033,173.5199,173.5286,11243.0
2022-08-10 11:20:00,199.6,199.76,199.38,199.71,15206.0,173.5895,173.7287,173.3982,173.6852,15206.0
2022-08-10 11:25:00,199.72,199.77,199.2,199.22,15607.0,173.6939,173.7374,173.2416,173.259,15607.0
2022-08-10 11:30:00,199.23,199.4,199.2,199.35,10389.0,173.2677,173.4156,173.2416,173.3721,10389.0
2022-08-10 11:35:00,199.38,199.51,199.24,199.37,8645.0,173.3982,173.5112,173.2764,173.3895,8645.0
2022-08-10 11:40:00,199.36,199.38,199.22,199.31,5941.0,173.3808,173.3982,173.259,173.3373,5941.0
2022-08-10 11:45:00,199.24,199.46,199.12,199.4,6075.0,173.2764,173.4678,173.1721,173.4156,6075.0
2022-08-10 11:50:00,199.37,199.55,199.28,199.55,2300.0,173.3895,173.546,173.3112,173.546,2300.0
2022-08-10 11:55:00,199.58,200.0,199.58,199.75,10194.0,173.5721,173.9374,173.5721,173.72,10194.0
2022-08-10 12:00:00,199.75,199.81,199.66,199.74,4242.0,173.72,173.7721,173.6417,173.7113,4242.0
2022-08-10 12:05:00,199.74,199.84,199.67,199.73,6273.0,173.7113,173.7982,173.6504,173.7026,6273.0
2022-08-10 12:10:00,199.74,199.77,199.65,199.71,4239.0,173.7113,173.7374,173.633,173.6852,4239.0
2022-08-10 12:15:00,199.78,199.95,199.74,199.78,8675.0,173.7461,173.8939,173.7113,173.7461,8675.0
2022-08-10 12:20:00,199.8,199.83,199.57,199.68,6600.0,173.7634,173.7895,173.5634,173.6591,6600.0
2022-08-10 12:25:00,199.67,199.71,199.5,199.71,6045.0,173.6504,173.6852,173.5025,173.6852,6045.0
2022-08-10 12:30:00,199.67,199.76,199.66,199.66,5320.0,173.6504,173.7287,173.6417,173.6417,5320.0
2022-08-10 12:35:00,199.71,199.76,199.65,199.7,2651.0,173.6852,173.7287,173.633,173.6765,2651.0
2022-08-10 12:40:00,199.67,199.83,199.66,199.75,11011.0,173.6504,173.7895,173.6417,173.72,11011.0
2022-08-10 12:45:00,199.77,200.12,199.73,200.12,11289.0,173.7374,174.0417,173.7026,174.0417,11289.0
2022-08-10 12:50:00,200.12,200.17,199.95,200.05,19383.0,174.0417,174.0852,173.8939,173.9809,19383.0
2022-08-10 12:55:00,200.06,200.32,199.93,200.23,6551.0,173.9896,174.2157,173.8765,174.1374,6551.0
2022-08-10 13:00:00,200.3,200.35,200.19,200.28,5300.0,174.1983,174.2418,174.1026,174.1809,5300.0
2022-08-10 13:05:00,200.26,200.26,199.93,199.94,6041.0,174.1635,174.1635,173.8765,173.8852,6041.0
2022-08-10 13:10:00,199.93,200.06,199.93,200.06,4162.0,173.8765,173.9896,173.8765,173.9896,4162.0
2022-08-10 13:15:00,200.08,200.17,200.05,200.16,2516.0,174.007,174.0852,173.9809,174.0765,2516.0
2022-08-10 13:20:00,200.13,200.23,200.07,200.2,8090.0,174.0504,174.1374,173.9983,174.1113,8090.0
2022-08-10 13:25:00,200.18,200.18,199.89,199.9,6623.0,174.0939,174.0939,173.8417,173.8504,6623.0
2022-08-10 13:30:00,199.87,199.9,199.65,199.75,2202.0,173.8243,173.8504,173.633,173.72,2202.0
2022-08-10 13:35:00,199.74,199.83,199.6,199.68,2979.0,173.7113,173.7895,173.5895,173.6591,2979.0
2022-08-10 13:40:00,199.67,199.89,199.58,199.59,5910.0,173.6504,173.8417,173.5721,173.5808,5910.0
2022-08-10 13:45:00,199.57,199.61,199.41,199.57,4982.0,173.5634,173.5982,173.4243,173.5634,4982.0
2022-08-10 13:50:00,199.58,199.58,199.34,199.35,6874.0,173.5721,173.5721,173.3634,173.3721,6874.0
2022-08-10 13:55:00,199.33,199.78,199.33,199.7,30031.0,173.3547,173.7461,173.3547,173.6765,30031.0
2022-08-10 14:00:00,199.64,199.64,199.27,199.28,2900.0,173.6243,173.6243,173.3025,173.3112,2900.0
2022-08-10 14:05:00,199.28,199.34,198.75,198.78,7562.0,173.3112,173.3634,172.8503,172.8764,7562.0
2022-08-10 14:10:00,198.83,198.89,198.67,198.76,9145.0,172.9199,172.972,172.7807,172.859,9145.0
2022-08-10 14:15:00,198.76,199.1,198.69,199.0,10809.0,172.859,173.1547,172.7981,173.0677,10809.0
2022-08-10 14:20:00,198.99,199.03,198.78,198.78,12794.0,173.059,173.0938,172.8764,172.8764,12794.0
2022-08-10 14:25:00,198.81,198.93,198.75,198.78,12978.0,172.9025,173.0068,172.8503,172.8764,12978.0
2022-08-10 14:30:00,198.74,198.91,198.74,198.8,14114.0,172.8416,172.9894,172.8416,172.8938,14114.0
2022-08-10 14:35:00,198.8,198.83,198.65,198.66,5301.0,172.8938,172.9199,172.7633,172.772,5301.0
2022-08-10 14:40:00,198.68,198.68,198.26,198.31,14223.0,172.7894,172.7894,172.4241,172.4676,14223.0
2022-08-10 14:45:00,198.35,198.35,197.86,197.88,15255.0,172.5024,172.5024,172.0763,172.0936,15255.0
2022-08-10 14:50:00,197.88,198.02,197.84,197.84,9068.0,172.0936,172.2154,172.0589,172.0589,9068.0
2022-08-10 14:55:00,197.81,197.91,197.7,197.89,7745.0,172.0328,172.1197,171.9371,172.1023,7745.0
2022-08-10 15:00:00,197.91,197.93,197.69,197.74,12586.0,172.1197,172.1371,171.9284,171.9719,12586.0
2022-08-10 15:05:00,197.76,197.76,197.43,197.53,15765.0,171.9893,171.9893,171.7023,171.7893,15765.0
2022-08-10 15:10:00,197.52,197.57,197.1,197.19,12209.0,171.7806,171.824,171.4153,171.4936,12209.0
2022-08-10 15:15:00,197.16,197.25,197.15,197.17,16114.0,171.4675,171.5457,171.4588,171.4762,16114.0
2022-08-10 15:20:00,197.18,197.24,197.15,197.16,16871.0,171.4849,171.537,171.4588,171.4675,16871.0
2022-08-10 15:25:00,197.18,197.33,197.15,197.31,17561.0,171.4849,171.6153,171.4588,171.5979,17561.0
2022-08-10 15:30:00,197.28,197.34,197.23,197.27,19523.0,171.5718,171.624,171.5284,171.5631,19523.0
2022-08-10 15:35:00,197.22,197.48,197.16,197.34,24435.0,171.5197,171.7458,171.4675,171.624,24435.0
2022-08-10 15:40:00,197.34,197.67,197.33,197.6,41696.0,171.624,171.911,171.6153,171.8501,41696.0
2022-08-10 15:45:00,197.61,197.7,197.5,197.52,33358.0,171.8588,171.9371,171.7632,171.7806,33358.0
2022-08-10 15:50:00,197.55,197.68,196.92,197.48,82468.0,171.8067,171.9197,171.2587,171.7458,82468.0
2022-08-10 15:55:00,197.54,198.72,197.5,198.4,149261.0,171.798,172.8242,171.7632,172.5459,149261.0
2022-08-11 09:30:00,198.57,198.59,197.51,198.09,43066.0,172.6937,172.7111,171.7719,172.2763,43066.0
2022-08-11 09:35:00,198.08,199.1,198.07,198.88,19507.0,172.2676,173.1547,172.2589,172.9633,19507.0
2022-08-11 09:40:00,198.89,199.67,198.88,199.49,23578.0,172.972,173.6504,172.9633,173.4938,23578.0
2022-08-11 09:45:00,199.49,201.07,199.48,201.07,27498.0,173.4938,174.8679,173.4851,174.8679,27498.0
2022-08-11 09:50:00,201.12,201.79,201.11,201.43,16157.0,174.9114,175.4941,174.9027,175.181,16157.0
2022-08-11 09:55:00,201.31,201.92,201.14,201.62,17831.0,175.0767,175.6072,174.9288,175.3463,17831.0
2022-08-11 10:00:00,201.64,201.93,201.1,201.1,11289.0,175.3637,175.6159,174.894,174.894,11289.0
2022-08-11 10:05:00,201.12,201.66,201.07,201.52,12289.0,174.9114,175.3811,174.8679,175.2593,12289.0
2022-08-11 10:10:00,201.53,201.92,201.26,201.92,12951.0,175.268,175.6072,175.0332,175.6072,12951.0
2022-08-11 10:15:00,201.86,201.86,201.11,201.18,11155.0,175.555,175.555,174.9027,174.9636,11155.0
2022-08-11 10:20:00,201.2,201.41,201.16,201.28,25177.0,174.981,175.1636,174.9462,175.0506,25177.0
2022-08-11 10:25:00,201.31,201.49,201.27,201.31,15258.0,175.0767,175.2332,175.0419,175.0767,15258.0
2022-08-11 10:30:00,201.35,201.41,200.93,200.96,11516.0,175.1115,175.1636,174.7462,174.7723,11516.0
2022-08-11 10:35:00,201.0,201.25,200.76,200.76,12532.0,174.8071,175.0245,174.5983,174.5983,12532.0
2022-08-11 10:40:00,200.73,201.0,200.73,200.85,6455.0,174.5723,174.8071,174.5723,174.6766,6455.0
2022-08-11 10:45:00,200.8,200.8,200.31,200.37,7230.0,174.6331,174.6331,174.207,174.2592,7230.0
2022-08-11 10:50:00,200.52,200.57,200.29,200.51,7240.0,174.3896,174.4331,174.1896,174.3809,7240.0
2022-08-11 10:55:00,200.45,200.98,200.29,200.98,9876.0,174.3287,174.7897,174.1896,174.7897,9876.0
2022-08-11 11:00:00,200.99,201.17,200.93,201.02,8400.0,174.7984,174.9549,174.7462,174.8245,8400.0
2022-08-11 11:05:00,200.97,200.99,200.41,200.48,11070.0,174.781,174.7984,174.294,174.3548,11070.0
2022-08-11 11:10:00,200.66,200.71,200.5,200.64,11813.0,174.5114,174.5549,174.3722,174.494,11813.0
2022-08-11 11:15:00,200.63,200.68,200.52,200.61,8264.0,174.4853,174.5288,174.3896,174.4679,8264.0
2022-08-11 11:20:00,200.53,201.12,200.53,201.06,5675.0,174.3983,174.9114,174.3983,174.8593,5675.0
2022-08-11 11:25:00,201.16,201.36,200.96,201.0,9783.0,174.9462,175.1202,174.7723,174.8071,9783.0
2022-08-11 11:30:00,201.08,201.14,201.02,201.07,1713.0,174.8766,174.9288,174.8245,174.8679,1713.0
2022-08-11 11:35:00,201.07,201.1,200.79,200.82,3551.0,174.8679,174.894,174.6244,174.6505,3551.0
2022-08-11 11:40:00,200.84,201.03,200.83,200.88,3880.0,174.6679,174.8332,174.6592,174.7027,3880.0
2022-08-11 11:45:00,200.75,200.84,200.63,200.66,2926.0,174.5896,174.6679,174.4853,174.5114,2926.0
2022-08-11 11:50:00,200.56,200.7,200.48,200.68,3933.0,174.4244,174.5462,174.3548,174.5288,3933.0
2022-08-11 11:55:00,200.71,200.76,200.61,200.61,2924.0,174.5549,174.5983,174.4679,174.4679,2924.0
2022-08-11 12:00:00,200.45,200.52,200.15,200.15,6700.0,174.3287,174.3896,174.0678,174.0678,6700.0
2022-08-11 12:05:00,200.12,200.12,199.83,199.83,3199.0,174.0417,174.0417,173.7895,173.7895,3199.0
2022-08-11 12:10:00,199.8,199.89,199.7,199.75,2640.0,173.7634,173.8417,173.6765,173.72,2640.0
2022-08-11 12:15:00,199.73,199.83,199.63,199.63,4820.0,173.7026,173.7895,173.6156,173.6156,4820.0
2022-08-11 12:20:00,199.64,199.64,199.39,199.55,3607.0,173.6243,173.6243,173.4069,173.546,3607.0
2022-08-11 12:25:00,199.55,199.81,199.55,199.81,5146.0,173.546,173.7721,173.546,173.7721,5146.0
2022-08-11 12:30:00,199.81,199.86,199.57,199.59,5222.0,173.7721,173.8156,173.5634,173.5808,5222.0
2022-08-11 12:35:00,199.58,199.59,199.39,199.39,2881.0,173.5721,173.5808,173.4069,173.4069,2881.0
2022-08-11 12:40:00,199.35,199.54,199.35,199.46,1846.0,173.3721,173.5373,173.3721,173.4678,1846.0
2022-08-11 12:45:00,199.43,199.6,199.36,199.6,4217.0,173.4417,173.5895,173.3808,173.5895,4217.0
2022-08-11 12:50:00,199.59,199.93,199.59,199.93,3103.0,173.5808,173.8765,173.5808,173.8765,3103.0
2022-08-11 12:55:00,200.0,200.04,199.93,199.95,3739.0,173.9374,173.9722,173.8765,173.8939,3739.0
2022-08-11 13:00:00,200.03,200.04,199.59,199.64,4967.0,173.9635,173.9722,173.5808,173.6243,4967.0
2022-08-11 13:05:00,199.58,199.78,199.55,199.78,3026.0,173.5721,173.7461,173.546,173.7461,3026.0
2022-08-11 13:10:00,199.78,199.88,199.57,199.57,10434.0,173.7461,173.833,173.5634,173.5634,10434.0
2022-08-11 13:15:00,199.46,199.85,199.45,199.75,4657.0,173.4678,173.8069,173.4591,173.72,4657.0
2022-08-11 13:20:00,199.8,200.0,199.75,199.78,9632.0,173.7634,173.9374,173.72,173.7461,9632.0
2022-08-11 13:25:00,199.87,199.87,199.66,199.77,2170.0,173.8243,173.8243,173.6417,173.7374,2170.0
2022-08-11 13:30:00,199.86,199.87,199.68,199.72,4605.0,173.8156,173.8243,173.6591,173.6939,4605.0
2022-08-11 13:35:00,199.8,199.86,199.72,199.75,6550.0,173.7634,173.8156,173.6939,173.72,6550.0
2022-08-11 13:40:00,199.74,199.85,199.63,199.72,4755.0,173.7113,173.8069,173.6156,173.6939,4755.0
2022-08-11 13:45:00,199.71,199.78,199.2,199.25,8269.0,173.6852,173.7461,173.2416,173.2851,8269.0
2022-08-11 13:50:00,199.3,199.32,198.97,199.1,10390.0,173.3286,173.346,173.0416,173.1547,10390.0
2022-08-11 13:55:00,199.07,199.3,199.06,199.26,22182.0,173.1286,173.3286,173.1199,173.2938,22182.0
2022-08-11 14:00:00,199.19,199.32,199.12,199.29,6604.0,173.2329,173.346,173.1721,173.3199,6604.0
2022-08-11 14:05:00,199.22,199.57,199.22,199.55,8354.0,173.259,173.5634,173.259,173.546,8354.0
2022-08-11 14:10:00,199.57,199.91,199.57,199.8,3737.0,173.5634,173.8591,173.5634,173.7634,3737.0
2022-08-11 14:15:00,199.79,200.04,199.79,199.87,2811.0,173.7548,173.9722,173.7548,173.8243,2811.0
2022-08-11 14:20:00,199.84,199.91,199.62,199.68,7503.0,173.7982,173.8591,173.6069,173.6591,7503.0
2022-08-11 14:25:00,199.65,199.79,199.51,199.52,9320.0,173.633,173.7548,173.5112,173.5199,9320.0
2022-08-11 14:30:00,199.52,199.56,199.38,199.42,5500.0,173.5199,173.5547,173.3982,173.433,5500.0
2022-08-11 14:35:00,199.43,199.5,199.26,199.5,6955.0,173.4417,173.5025,173.2938,173.5025,6955.0
2022-08-11 14:40:00,199.5,199.61,199.4,199.51,10980.0,173.5025,173.5982,173.4156,173.5112,10980.0
2022-08-11 14:45:00,199.55,199.59,199.42,199.42,33092.0,173.546,173.5808,173.433,173.433,33092.0
2022-08-11 14:50:00,199.41,199.59,199.34,199.34,15374.0,173.4243,173.5808,173.3634,173.3634,15374.0
2022-08-11 14:55:00,199.4,199.55,199.4,199.47,7531.0,173.4156,173.546,173.4156,173.4765,7531.0
2022-08-11 15:00:00,199.51,199.55,199.38,199.51,4913.0,173.5112,173.546,173.3982,173.5112,4913.0
2022-08-11 15:05:00,199.47,199.47,199.12,199.21,5949.0,173.4765,173.4765,173.1721,173.2503,5949.0
2022-08-11 15:10:00,199.27,199.35,199.18,199.35,6579.0,173.3025,173.3721,173.2242,173.3721,6579.0
2022-08-11 15:15:00,199.31,199.49,199.22,199.46,8040.0,173.3373,173.4938,173.259,173.4678,8040.0
2022-08-11 15:20:00,199.48,199.52,199.41,199.44,12632.0,173.4851,173.5199,173.4243,173.4504,12632.0
2022-08-11 15:25:00,199.44,199.56,199.44,199.56,22790.0,173.4504,173.5547,173.4504,173.5547,22790.0
2022-08-11 15:30:00,199.52,199.76,199.41,199.71,16353.0,173.5199,173.7287,173.4243,173.6852,16353.0
2022-08-11 15:35:00,199.7,199.78,199.33,199.36,11181.0,173.6765,173.7461,173.3547,173.3808,11181.0
2022-08-11 15:40:00,199.38,199.44,199.23,199.24,12046.0,173.3982,173.4504,173.2677,173.2764,12046.0
2022-08-11 15:45:00,199.25,199.29,199.11,199.13,30276.0,173.2851,173.3199,173.1634,173.1808,30276.0
2022-08-11 15:50:00,199.1,199.11,198.86,199.01,49237.0,173.1547,173.1634,172.9459,173.0764,49237.0
2022-08-11 15:55:00,199.02,199.14,198.94,199.0,146217.0,173.0851,173.1895,173.0155,173.0677,146217.0
2022-08-12 09:30:00,200.3,200.39,199.64,199.87,22602.0,174.1983,174.2766,173.6243,173.8243,22602.0
2022-08-12 09:35:00,199.75,199.75,199.32,199.74,3822.0,173.72,173.72,173.346,173.7113,3822.0
2022-08-12 09:40:00,199.72,199.72,198.92,199.08,6270.0,173.6939,173.6939,172.9981,173.1373,6270.0
2022-08-12 09:45:00,199.09,199.38,198.68,198.69,4296.0,173.146,173.3982,172.7894,172.7981,4296.0
2022-08-12 09:50:00,198.83,199.22,198.59,199.0,12753.0,172.9199,173.259,172.7111,173.0677,12753.0
2022-08-12 09:55:00,199.1,199.65,199.1,199.65,6503.0,173.1547,173.633,173.1547,173.633,6503.0
2022-08-12 10:00:00,199.68,200.1,199.51,199.78,18621.0,173.6591,174.0244,173.5112,173.7461,18621.0
2022-08-12 10:05:00,199.83,200.01,199.71,200.0,8996.0,173.7895,173.9461,173.6852,173.9374,8996.0
2022-08-12 10:10:00,200.03,200.11,199.83,200.06,16390.0,173.9635,174.033,173.7895,173.9896,16390.0
2022-08-12 10:15:00,200.0,200.0,199.63,199.98,4392.0,173.9374,173.9374,173.6156,173.92,4392.0
2022-08-12 10:20:00,199.89,200.04,199.79,199.88,5954.0,173.8417,173.9722,173.7548,173.833,5954.0
2022-08-12 10:25:00,199.8,199.83,199.57,199.77,11522.0,173.7634,173.7895,173.5634,173.7374,11522.0
2022-08-12 10:30:00,199.82,200.35,199.73,200.18,10009.0,173.7808,174.2418,173.7026,174.0939,10009.0
2022-08-12 10:35:00,200.08,200.14,199.83,200.0,8702.0,174.007,174.0591,173.7895,173.9374,8702.0
2022-08-12 10:40:00,200.05,200.05,199.89,199.92,16918.0,173.9809,173.9809,173.8417,173.8678,16918.0
2022-08-12 10:45:00,200.0,200.0,199.69,199.89,10643.0,173.9374,173.9374,173.6678,173.8417,10643.0
2022-08-12 10:50:00,199.94,200.03,199.82,200.0,10657.0,173.8852,173.9635,173.7808,173.9374,10657.0
2022-08-12 10:55:00,200.0,200.01,199.9,200.0,25709.0,173.9374,173.9461,173.8504,173.9374,25709.0
2022-08-12 11:00:00,200.0,200.24,199.95,200.0,62761.0,173.9374,174.1461,173.8939,173.9374,62761.0
2022-08-12 11:05:00,200.04,200.32,199.93,200.31,9983.0,173.9722,174.2157,173.8765,174.207,9983.0
2022-08-12 11:10:00,200.35,201.1,200.25,201.04,6676.0,174.2418,174.894,174.1548,174.8419,6676.0
2022-08-12 11:15:00,201.01,201.29,200.8,200.85,29489.0,174.8158,175.0593,174.6331,174.6766,29489.0
2022-08-12 11:20:00,200.88,201.03,200.75,201.03,4570.0,174.7027,174.8332,174.5896,174.8332,4570.0
2022-08-12 11:25:00,201.02,201.12,200.79,200.79,9826.0,174.8245,174.9114,174.6244,174.6244,9826.0
2022-08-12 11:30:00,200.85,200.85,200.67,200.77,3287.0,174.6766,174.6766,174.5201,174.607,3287.0
2022-08-12 11:35:00,200.83,201.08,200.83,200.92,7683.0,174.6592,174.8766,174.6592,174.7375,7683.0
2022-08-12 11:40:00,200.98,200.99,200.78,200.86,6268.0,174.7897,174.7984,174.6157,174.6853,6268.0
2022-08-12 11:45:00,200.85,200.88,200.76,200.84,4522.0,174.6766,174.7027,174.5983,174.6679,4522.0
2022-08-12 11:50:00,200.89,201.19,200.85,201.0,6500.0,174.7114,174.9723,174.6766,174.8071,6500.0
2022-08-12 11:55:00,201.0,201.0,200.74,200.74,6833.0,174.8071,174.8071,174.581,174.581,6833.0
2022-08-12 12:00:00,200.75,200.9,200.72,200.79,3220.0,174.5896,174.7201,174.5636,174.6244,3220.0
2022-08-12 12:05:00,200.82,201.01,200.81,200.92,5501.0,174.6505,174.8158,174.6418,174.7375,5501.0
2022-08-12 12:10:00,200.96,200.98,200.73,200.73,9103.0,174.7723,174.7897,174.5723,174.5723,9103.0
2022-08-12 12:15:00,200.73,200.77,200.58,200.65,5584.0,174.5723,174.607,174.4418,174.5027,5584.0
2022-08-12 12:20:00,200.62,200.74,200.6,200.71,8032.0,174.4766,174.581,174.4592,174.5549,8032.0
2022-08-12 12:25:00,200.78,200.9,200.78,200.78,4658.0,174.6157,174.7201,174.6157,174.6157,4658.0
2022-08-12 12:30:00,200.83,200.88,200.71,200.71,4441.0,174.6592,174.7027,174.5549,174.5549,4441.0
2022-08-12 12:35:00,200.73,200.76,200.56,200.66,4687.0,174.5723,174.5983,174.4244,174.5114,4687.0
2022-08-12 12:40:00,200.62,200.62,200.41,200.51,2544.0,174.4766,174.4766,174.294,174.3809,2544.0
2022-08-12 12:45:00,200.5,200.55,200.5,200.55,500.0,174.3722,174.4157,174.3722,174.4157,500.0
2022-08-12 12:50:00,200.56,200.56,200.44,200.48,2624.0,174.4244,174.4244,174.32,174.3548,2624.0
2022-08-12 12:55:00,200.49,200.49,200.13,200.28,9145.0,174.3635,174.3635,174.0504,174.1809,9145.0
2022-08-12 13:00:00,200.18,200.23,200.17,200.2,1400.0,174.0939,174.1374,174.0852,174.1113,1400.0
2022-08-12 13:05:00,200.23,200.23,199.98,200.05,6317.0,174.1374,174.1374,173.92,173.9809,6317.0
2022-08-12 13:10:00,200.02,200.24,200.02,200.09,7023.0,173.9548,174.1461,173.9548,174.0157,7023.0
2022-08-12 13:15:00,200.08,200.17,200.05,200.11,5540.0,174.007,174.0852,173.9809,174.033,5540.0
2022-08-12 13:20:00,200.08,200.4,200.08,200.37,2301.0,174.007,174.2853,174.007,174.2592,2301.0
2022-08-12 13:25:00,200.38,200.38,200.25,200.3,4128.0,174.2679,174.2679,174.1548,174.1983,4128.0
2022-08-12 13:30:00,200.28,200.83,200.28,200.8,6815.0,174.1809,174.6592,174.1809,174.6331,6815.0
2022-08-12 13:35:00,200.83,200.94,200.83,200.92,2000.0,174.6592,174.7549,174.6592,174.7375,2000.0
2022-08-12 13:40:00,200.91,200.92,200.76,200.77,2351.0,174.7288,174.7375,174.5983,174.607,2351.0
2022-08-12 13:45:00,200.72,200.74,200.6,200.61,4311.0,174.5636,174.581,174.4592,174.4679,4311.0
2022-08-12 13:50:00,200.64,200.66,200.51,200.62,3693.0,174.494,174.5114,174.3809,174.4766,3693.0
2022-08-12 13:55:00,200.6,200.83,200.6,200.78,915.0,174.4592,174.6592,174.4592,174.6157,915.0
2022-08-12 14:00:00,200.82,200.82,200.61,200.68,5153.0,174.6505,174.6505,174.4679,174.5288,5153.0
2022-08-12 14:05:00,200.68,200.71,200.62,200.64,2264.0,174.5288,174.5549,174.4766,174.494,2264.0
2022-08-12 14:10:00,200.69,200.73,200.62,200.7,2340.0,174.5375,174.5723,174.4766,174.5462,2340.0
2022-08-12 14:15:00,200.73,200.89,200.69,200.74,8874.0,174.5723,174.7114,174.5375,174.581,8874.0
2022-08-12 14:20:00,200.73,200.84,200.71,200.79,12965.0,174.5723,174.6679,174.5549,174.6244,12965.0
2022-08-12 14:25:00,200.78,200.79,200.69,200.76,6412.0,174.6157,174.6244,174.5375,174.5983,6412.0
2022-08-12 14:30:00,200.75,201.46,200.74,201.46,42843.0,174.5896,175.2071,174.581,175.2071,42843.0
2022-08-12 14:35:00,201.49,201.69,201.36,201.39,5172.0,175.2332,175.4072,175.1202,175.1462,5172.0
2022-08-12 14:40:00,201.29,201.29,201.14,201.21,6607.0,175.0593,175.0593,174.9288,174.9897,6607.0
2022-08-12 14:45:00,201.22,201.26,201.09,201.11,3927.0,174.9984,175.0332,174.8853,174.9027,3927.0
2022-08-12 14:50:00,201.13,201.27,201.1,201.25,1874.0,174.9201,175.0419,174.894,175.0245,1874.0
2022-08-12 14:55:00,201.23,201.28,201.17,201.27,3381.0,175.0071,175.0506,174.9549,175.0419,3381.0
2022-08-12 15:00:00,201.31,201.49,201.3,201.49,5521.0,175.0767,175.2332,175.068,175.2332,5521.0
2022-08-12 15:05:00,201.54,201.78,201.53,201.78,5380.0,175.2767,175.4854,175.268,175.4854,5380.0
2022-08-12 15:10:00,201.83,201.92,201.8,201.86,4708.0,175.5289,175.6072,175.5028,175.555,4708.0
2022-08-12 15:15:00,201.87,202.0,201.77,201.94,6938.0,175.5637,175.6768,175.4767,175.6246,6938.0
2022-08-12 15:20:00,201.91,202.08,201.9,201.95,8450.0,175.5985,175.7463,175.5898,175.6333,8450.0
2022-08-12 15:25:00,201.89,202.12,201.78,202.12,10064.0,175.5811,175.7811,175.4854,175.7811,10064.0
2022-08-12 15:30:00,202.11,202.15,201.89,201.95,5662.0,175.7724,175.8072,175.5811,175.6333,5662.0
2022-08-12 15:35:00,201.92,201.94,201.75,201.77,7056.0,175.6072,175.6246,175.4593,175.4767,7056.0
2022-08-12 15:40:00,201.8,201.87,201.7,201.84,18545.0,175.5028,175.5637,175.4159,175.5376,18545.0
2022-08-12 15:45:00,201.8,201.8,201.65,201.74,21138.0,175.5028,175.5028,175.3724,175.4506,21138.0
2022-08-12 15:50:00,201.77,202.36,201.75,202.14,46696.0,175.4767,175.9898,175.4593,175.7985,46696.0
2022-08-12 15:55:00,202.26,202.74,202.26,202.6,56941.0,175.9029,176.3203,175.9029,176.1986,56941.0
2022-08-15 09:30:00,200.04,201.25,199.97,201.22,29277.0,173.9722,175.0245,173.9113,174.9984,29277.0
2022-08-15 09:35:00,201.15,202.06,201.15,201.9,4201.0,174.9375,175.7289,174.9375,175.5898,4201.0
2022-08-15 09:40:00,202.04,202.36,201.72,202.36,4721.0,175.7115,175.9898,175.4332,175.9898,4721.0
2022-08-15 09:45:00,202.25,202.96,202.24,202.76,3960.0,175.8942,176.5117,175.8855,176.3377,3960.0
2022-08-15 09:50:00,202.71,203.14,202.7,203.04,6823.0,176.2942,176.6682,176.2855,176.5812,6823.0
2022-08-15 09:55:00,202.96,203.45,202.96,203.34,5431.0,176.5117,176.9378,176.5117,176.8421,5431.0
2022-08-15 10:00:00,203.26,203.63,203.11,203.48,10657.0,176.7726,177.0943,176.6421,176.9639,10657.0
2022-08-15 10:05:00,203.56,204.56,203.56,204.46,13840.0,177.0335,177.9032,177.0335,177.8162,13840.0
2022-08-15 10:10:00,204.22,204.31,203.73,203.77,8118.0,177.6075,177.6857,177.1813,177.2161,8118.0
2022-08-15 10:15:00,203.91,204.02,203.73,203.9,5593.0,177.3379,177.4335,177.1813,177.3292,5593.0
2022-08-15 10:20:00,203.99,204.48,203.78,204.48,7216.0,177.4074,177.8336,177.2248,177.8336,7216.0
2022-08-15 10:25:00,204.57,204.84,204.33,204.75,6083.0,177.9119,178.1467,177.7031,178.0684,6083.0
2022-08-15 10:30:00,204.76,205.25,204.62,205.14,12253.0,178.0771,178.5032,177.9553,178.4076,12253.0
2022-08-15 10:35:00,205.09,205.14,204.39,204.44,6298.0,178.3641,178.4076,177.7553,177.7988,6298.0
2022-08-15 10:40:00,204.42,204.46,203.99,204.12,4027.0,177.7814,177.8162,177.4074,177.5205,4027.0
2022-08-15 10:45:00,204.19,204.19,203.63,203.63,4154.0,177.5814,177.5814,177.0943,177.0943,4154.0
2022-08-15 10:50:00,203.65,203.92,203.56,203.7,1916.0,177.1117,177.3466,177.0335,177.1552,1916.0
2022-08-15 10:55:00,203.54,203.59,203.32,203.44,2691.0,177.0161,177.0596,176.8247,176.9291,2691.0
2022-08-15 11:00:00,203.38,203.38,202.76,202.86,6474.0,176.8769,176.8769,176.3377,176.4247,6474.0
2022-08-15 11:05:00,202.91,203.18,202.86,202.98,3674.0,176.4682,176.703,176.4247,176.5291,3674.0
2022-08-15 11:10:00,203.02,203.77,203.02,203.61,5270.0,176.5638,177.2161,176.5638,177.077,5270.0
2022-08-15 11:15:00,203.55,203.96,203.55,203.72,8460.0,177.0248,177.3813,177.0248,177.1726,8460.0
2022-08-15 11:20:00,203.78,204.0,203.63,203.85,3945.0,177.2248,177.4161,177.0943,177.2857,3945.0
2022-08-15 11:25:00,203.68,204.08,203.66,204.08,2434.0,177.1378,177.4857,177.1204,177.4857,2434.0
2022-08-15 11:30:00,204.02,204.08,203.91,204.03,5723.0,177.4335,177.4857,177.3379,177.4422,5723.0
2022-08-15 11:35:00,204.05,204.27,203.89,204.26,2695.0,177.4596,177.6509,177.3205,177.6423,2695.0
2022-08-15 11:40:00,204.13,204.37,204.12,204.19,4829.0,177.5292,177.7379,177.5205,177.5814,4829.0
2022-08-15 11:45:00,204.25,204.46,204.23,204.45,4091.0,177.6336,177.8162,177.6162,177.8075,4091.0
2022-08-15 11:50:00,204.49,204.82,204.48,204.82,3700.0,177.8423,178.1293,177.8336,178.1293,3700.0
2022-08-15 11:55:00,204.68,204.79,204.49,204.54,2318.0,178.0075,178.1032,177.8423,177.8858,2318.0
2022-08-15 12:00:00,204.49,204.62,204.49,204.62,1750.0,177.8423,177.9553,177.8423,177.9553,1750.0
2022-08-15 12:05:00,204.55,204.91,204.52,204.67,4290.0,177.8945,178.2075,177.8684,177.9988,4290.0
2022-08-15 12:10:00,204.61,204.8,204.56,204.62,2947.0,177.9466,178.1119,177.9032,177.9553,2947.0
2022-08-15 12:15:00,204.64,204.83,204.58,204.65,3528.0,177.9727,178.138,177.9206,177.9814,3528.0
2022-08-15 12:20:00,204.71,204.75,204.51,204.74,1783.0,178.0336,178.0684,177.8597,178.0597,1783.0
2022-08-15 12:25:00,204.79,205.16,204.79,205.02,3897.0,178.1032,178.425,178.1032,178.3032,3897.0
2022-08-15 12:30:00,205.04,205.09,204.98,205.09,3119.0,178.3206,178.3641,178.2684,178.3641,3119.0
2022-08-15 12:35:00,205.03,205.11,205.01,205.11,1824.0,178.3119,178.3815,178.2945,178.3815,1824.0
2022-08-15 12:40:00,205.03,205.03,204.77,204.89,13924.0,178.3119,178.3119,178.0858,178.1902,13924.0
2022-08-15 12:45:00,204.85,204.85,204.58,204.74,2927.0,178.1554,178.1554,177.9206,178.0597,2927.0
2022-08-15 12:50:00,204.79,204.82,204.77,204.77,1202.0,178.1032,178.1293,178.0858,178.0858,1202.0
2022-08-15 12:55:00,204.83,204.83,204.67,204.78,1194.0,178.138,178.138,177.9988,178.0945,1194.0
2022-08-15 13:00:00,204.84,204.89,204.56,204.59,1476.0,178.1467,178.1902,177.9032,177.9292,1476.0
2022-08-15 13:05:00,204.59,204.74,204.58,204.58,1431.0,177.9292,178.0597,177.9206,177.9206,1431.0
2022-08-15 13:10:00,204.64,204.68,204.4,204.44,5528.0,177.9727,178.0075,177.764,177.7988,5528.0
2022-08-15 13:15:00,204.4,204.49,204.06,204.1,2446.0,177.764,177.8423,177.4683,177.5031,2446.0
2022-08-15 13:20:00,204.06,204.17,203.86,203.86,5692.0,177.4683,177.564,177.2944,177.2944,5692.0
2022-08-15 13:25:00,203.85,203.86,203.1,203.1,13800.0,177.2857,177.2944,176.6334,176.6334,13800.0
2022-08-15 13:30:00,203.19,203.83,203.18,203.7,4379.0,176.7117,177.2683,176.703,177.1552,4379.0
2022-08-15 13:35:00,203.62,203.63,203.49,203.56,1336.0,177.0857,177.0943,176.9726,177.0335,1336.0
2022-08-15 13:40:00,203.55,203.69,203.48,203.6,2364.0,177.0248,177.1465,176.9639,177.0683,2364.0
2022-08-15 13:45:00,203.57,203.62,203.18,203.36,6900.0,177.0422,177.0857,176.703,176.8595,6900.0
2022-08-15 13:50:00,203.35,203.4,203.21,203.25,2653.0,176.8508,176.8943,176.7291,176.7639,2653.0
2022-08-15 13:55:00,203.28,203.34,203.13,203.27,6277.0,176.79,176.8421,176.6595,176.7813,6277.0
2022-08-15 14:00:00,203.35,203.37,203.12,203.17,2200.0,176.8508,176.8682,176.6508,176.6943,2200.0
2022-08-15 14:05:00,203.09,203.15,202.89,203.05,4400.0,176.6247,176.6769,176.4508,176.5899,4400.0
2022-08-15 14:10:00,203.07,203.26,203.07,203.09,1425.0,176.6073,176.7726,176.6073,176.6247,1425.0
2022-08-15 14:15:00,203.14,203.16,203.08,203.1,1750.0,176.6682,176.6856,176.616,176.6334,1750.0
2022-08-15 14:20:00,203.21,203.26,203.14,203.14,2243.0,176.7291,176.7726,176.6682,176.6682,2243.0
2022-08-15 14:25:00,203.14,203.24,203.07,203.2,2907.0,176.6682,176.7552,176.6073,176.7204,2907.0
2022-08-15 14:30:00,203.2,203.32,203.03,203.31,12712.0,176.7204,176.8247,176.5725,176.816,12712.0
2022-08-15 14:35:00,203.28,203.5,203.28,203.43,1922.0,176.79,176.9813,176.79,176.9204,1922.0
2022-08-15 14:40:00,203.39,203.4,202.93,202.93,1768.0,176.8856,176.8943,176.4856,176.4856,1768.0
2022-08-15 14:45:00,202.96,203.12,202.95,202.96,4626.0,176.5117,176.6508,176.503,176.5117,4626.0
2022-08-15 14:50:00,202.99,202.99,202.81,202.83,2047.0,176.5377,176.5377,176.3812,176.3986,2047.0
2022-08-15 14:55:00,202.89,203.0,202.7,202.75,6904.0,176.4508,176.5464,176.2855,176.329,6904.0
2022-08-15 15:00:00,202.82,202.82,202.62,202.66,2919.0,176.3899,176.3899,176.216,176.2508,2919.0
2022-08-15 15:05:00,202.61,202.61,202.52,202.56,1524.0,176.2073,176.2073,176.129,176.1638,1524.0
2022-08-15 15:10:00,202.53,202.65,202.51,202.52,3471.0,176.1377,176.2421,176.1203,176.129,3471.0
2022-08-15 15:15:00,202.49,202.59,202.36,202.43,3003.0,176.1029,176.1899,175.9898,176.0507,3003.0
2022-08-15 15:20:00,202.43,202.58,202.34,202.58,2935.0,176.0507,176.1812,175.9725,176.1812,2935.0
2022-08-15 15:25:00,202.61,202.61,202.42,202.46,2967.0,176.2073,176.2073,176.042,176.0768,2967.0
2022-08-15 15:30:00,202.46,202.49,202.2,202.38,8858.0,176.0768,176.1029,175.8507,176.0072,8858.0
2022-08-15 15:35:00,202.37,202.42,202.3,202.32,2963.0,175.9985,176.042,175.9377,175.9551,2963.0
2022-08-15 15:40:00,202.31,202.4,202.25,202.33,6089.0,175.9464,176.0246,175.8942,175.9638,6089.0
2022-08-15 15:45:00,202.22,202.39,202.2,202.39,4148.0,175.8681,176.0159,175.8507,176.0159,4148.0
2022-08-15 15:50:00,202.48,202.62,202.1,202.1,9328.0,176.0942,176.216,175.7637,175.7637,9328.0
2022-08-15 15:55:00,202.13,202.34,202.08,202.26,35455.0,175.7898,175.9725,175.7463,175.9029,35455.0
2022-08-16 09:30:00,201.24,201.98,200.07,200.46,32184.0,175.0158,175.6594,173.9983,174.3374,32184.0
2022-08-16 09:35:00,200.87,201.32,200.65,200.86,12854.0,174.694,175.0854,174.5027,174.6853,12854.0
2022-08-16 09:40:00,200.87,201.33,200.85,201.14,13535.0,174.694,175.0941,174.6766,174.9288,13535.0
2022-08-16 09:45:00,201.14,201.67,201.13,201.67,8766.0,174.9288,175.3898,174.9201,175.3898,8766.0
2022-08-16 09:50:00,201.63,202.08,201.4,201.89,11903.0,175.355,175.7463,175.1549,175.5811,11903.0
2022-08-16 09:55:00,201.93,202.35,201.93,202.27,11018.0,175.6159,175.9811,175.6159,175.9116,11018.0
2022-08-16 10:00:00,202.23,202.94,202.19,202.83,20367.0,175.8768,176.4943,175.842,176.3986,20367.0
2022-08-16 10:05:00,202.82,203.04,202.54,202.57,5903.0,176.3899,176.5812,176.1464,176.1725,5903.0
2022-08-16 10:10:00,202.64,203.07,202.53,203.04,5563.0,176.2334,176.6073,176.1377,176.5812,5563.0
2022-08-16 10:15:00,202.93,202.93,202.6,202.74,6481.0,176.4856,176.4856,176.1986,176.3203,6481.0
2022-08-16 10:20:00,202.69,203.15,202.66,203.03,9019.0,176.2768,176.6769,176.2508,176.5725,9019.0
2022-08-16 10:25:00,202.92,203.23,202.83,203.02,8869.0,176.4769,176.7465,176.3986,176.5638,8869.0
2022-08-16 10:30:00,203.07,203.16,202.82,202.96,7466.0,176.6073,176.6856,176.3899,176.5117,7466.0
2022-08-16 10:35:00,202.98,203.36,202.96,203.25,6502.0,176.5291,176.8595,176.5117,176.7639,6502.0
2022-08-16 10:40:00,203.22,203.53,203.16,203.23,4426.0,176.7378,177.0074,176.6856,176.7465,4426.0
2022-08-16 10:45:00,203.3,203.3,202.63,202.7,5271.0,176.8074,176.8074,176.2247,176.2855,5271.0
2022-08-16 10:50:00,202.73,202.99,202.46,202.47,5366.0,176.3116,176.5377,176.0768,176.0855,5366.0
2022-08-16 10:55:00,202.52,202.79,202.31,202.74,4345.0,176.129,176.3638,175.9464,176.3203,4345.0
2022-08-16 11:00:00,202.92,203.04,202.65,202.88,4068.0,176.4769,176.5812,176.2421,176.4421,4068.0
2022-08-16 11:05:00,202.86,203.0,202.84,203.0,3838.0,176.4247,176.5464,176.4073,176.5464,3838.0
2022-08-16 11:10:00,202.93,205.66,202.93,203.67,12614.0,176.4856,178.8598,176.4856,177.1291,12614.0
2022-08-16 11:15:00,203.71,203.8,203.54,203.65,3988.0,177.1639,177.2422,177.0161,177.1117,3988.0
2022-08-16 11:20:00,203.61,203.82,203.53,203.66,3625.0,177.077,177.2596,177.0074,177.1204,3625.0
2022-08-16 11:25:00,203.63,204.04,203.56,203.95,3893.0,177.0943,177.4509,177.0335,177.3726,3893.0
2022-08-16 11:30:00,203.88,203.89,203.61,203.64,3404.0,177.3118,177.3205,177.077,177.103,3404.0
2022-08-16 11:35:00,203.66,203.66,203.07,203.07,4179.0,177.1204,177.1204,176.6073,176.6073,4179.0
2022-08-16 11:40:00,203.03,203.26,202.91,203.17,2100.0,176.5725,176.7726,176.4682,176.6943,2100.0
2022-08-16 11:45:00,203.26,203.48,203.19,203.48,2022.0,176.7726,176.9639,176.7117,176.9639,2022.0
2022-08-16 11:50:00,203.35,203.44,203.08,203.18,2900.0,176.8508,176.9291,176.616,176.703,2900.0
2022-08-16 11:55:00,203.11,203.63,203.11,203.35,2611.0,176.6421,177.0943,176.6421,176.8508,2611.0
2022-08-16 12:00:00,203.34,203.38,203.24,203.3,1937.0,176.8421,176.8769,176.7552,176.8074,1937.0
2022-08-16 12:05:00,203.31,203.38,203.14,203.38,5157.0,176.816,176.8769,176.6682,176.8769,5157.0
2022-08-16 12:10:00,203.47,203.85,203.46,203.69,4579.0,176.9552,177.2857,176.9465,177.1465,4579.0
2022-08-16 12:15:00,203.69,204.06,203.68,204.06,8895.0,177.1465,177.4683,177.1378,177.4683,8895.0
2022-08-16 12:20:00,204.23,204.45,204.23,204.43,3969.0,177.6162,177.8075,177.6162,177.7901,3969.0
2022-08-16 12:25:00,204.41,204.51,204.3,204.45,6467.0,177.7727,177.8597,177.677,177.8075,6467.0
2022-08-16 12:30:00,204.46,204.83,204.33,204.82,5871.0,177.8162,178.138,177.7031,178.1293,5871.0
2022-08-16 12:35:00,204.76,204.9,204.35,204.35,4100.0,178.0771,178.1989,177.7205,177.7205,4100.0
2022-08-16 12:40:00,204.37,204.62,204.36,204.6,3900.0,177.7379,177.9553,177.7292,177.9379,3900.0
2022-08-16 12:45:00,204.6,204.72,204.45,204.63,2397.0,177.9379,178.0423,177.8075,177.964,2397.0
2022-08-16 12:50:00,204.59,204.59,204.39,204.51,1100.0,177.9292,177.9292,177.7553,177.8597,1100.0
2022-08-16 12:55:00,204.41,204.49,204.32,204.49,3200.0,177.7727,177.8423,177.6944,177.8423,3200.0
2022-08-16 13:00:00,204.5,204.54,204.36,204.53,4370.0,177.851,177.8858,177.7292,177.8771,4370.0
2022-08-16 13:05:00,204.45,204.68,204.43,204.68,4512.0,177.8075,178.0075,177.7901,178.0075,4512.0
2022-08-16 13:10:00,204.74,204.74,204.48,204.6,7737.0,178.0597,178.0597,177.8336,177.9379,7737.0
2022-08-16 13:15:00,204.6,204.83,204.56,204.83,2508.0,177.9379,178.138,177.9032,178.138,2508.0
2022-08-16 13:20:00,204.83,204.97,204.71,204.87,4813.0,178.138,178.2597,178.0336,178.1728,4813.0
2022-08-16 13:25:00,204.86,204.9,204.73,204.81,3601.0,178.1641,178.1989,178.051,178.1206,3601.0
2022-08-16 13:30:00,204.83,204.83,204.74,204.75,1956.0,178.138,178.138,178.0597,178.0684,1956.0
2022-08-16 13:35:00,204.78,204.98,204.75,204.79,5562.0,178.0945,178.2684,178.0684,178.1032,5562.0
2022-08-16 13:40:00,204.8,204.87,204.72,204.84,4549.0,178.1119,178.1728,178.0423,178.1467,4549.0
2022-08-16 13:45:00,204.85,204.85,204.64,204.67,2439.0,178.1554,178.1554,177.9727,177.9988,2439.0
2022-08-16 13:50:00,204.65,204.85,204.65,204.83,5495.0,177.9814,178.1554,177.9814,178.138,5495.0
2022-08-16 13:55:00,204.8,204.87,204.59,204.87,6092.0,178.1119,178.1728,177.9292,178.1728,6092.0
2022-08-16 14:00:00,204.78,205.13,204.78,204.95,3741.0,178.0945,178.3989,178.0945,178.2423,3741.0
2022-08-16 14:05:00,204.95,205.13,204.86,205.11,4175.0,178.2423,178.3989,178.1641,178.3815,4175.0
2022-08-16 14:10:00,205.17,205.24,204.92,204.98,3153.0,178.4337,178.4945,178.2162,178.2684,3153.0
2022-08-16 14:15:00,204.99,205.05,204.89,204.95,2400.0,178.2771,178.3293,178.1902,178.2423,2400.0
2022-08-16 14:20:00,205.03,205.27,204.86,205.06,21932.0,178.3119,178.5206,178.1641,178.338,21932.0
2022-08-16 14:25:00,205.07,205.07,204.83,204.93,3053.0,178.3467,178.3467,178.138,178.2249,3053.0
2022-08-16 14:30:00,204.94,205.03,204.81,204.83,4641.0,178.2336,178.3119,178.1206,178.138,4641.0
2022-08-16 14:35:00,204.78,204.86,204.63,204.63,4970.0,178.0945,178.1641,177.964,177.964,4970.0
2022-08-16 14:40:00,204.62,204.7,204.51,204.64,5005.0,177.9553,178.0249,177.8597,177.9727,5005.0
2022-08-16 14:45:00,204.68,204.68,203.84,204.08,22519.0,178.0075,178.0075,177.277,177.4857,22519.0
2022-08-16 14:50:00,204.16,204.28,204.01,204.23,4771.0,177.5553,177.6596,177.4248,177.6162,4771.0
2022-08-16 14:55:00,204.23,204.44,204.2,204.31,5262.0,177.6162,177.7988,177.5901,177.6857,5262.0
2022-08-16 15:00:00,204.34,204.37,204.3,204.33,21135.0,177.7118,177.7379,177.677,177.7031,21135.0
2022-08-16 15:05:00,204.34,204.44,204.32,204.39,3816.0,177.7118,177.7988,177.6944,177.7553,3816.0
2022-08-16 15:10:00,204.39,204.48,204.32,204.46,2722.0,177.7553,177.8336,177.6944,177.8162,2722.0
2022-08-16 15:15:00,204.48,204.57,204.4,204.57,4156.0,177.8336,177.9119,177.764,177.9119,4156.0
2022-08-16 15:20:00,204.57,204.8,204.54,204.68,2900.0,177.9119,178.1119,177.8858,178.0075,2900.0
2022-08-16 15:25:00,204.66,204.88,204.6,204.73,9991.0,177.9901,178.1815,177.9379,178.051,9991.0
2022-08-16 15:30:00,204.71,204.96,204.7,204.95,6225.0,178.0336,178.251,178.0249,178.2423,6225.0
2022-08-16 15:35:00,204.95,205.13,204.95,205.13,10539.0,178.2423,178.3989,178.2423,178.3989,10539.0
2022-08-16 15:40:00,205.09,205.1,204.76,204.8,9118.0,178.3641,178.3728,178.0771,178.1119,9118.0
2022-08-16 15:45:00,204.8,205.25,204.79,205.18,28483.0,178.1119,178.5032,178.1032,178.4424,28483.0
2022-08-16 15:50:00,205.24,205.44,205.15,205.34,28117.0,178.4945,178.6685,178.4163,178.5815,28117.0
2022-08-16 15:55:00,205.36,205.52,205.24,205.45,56992.0,178.5989,178.7381,178.4945,178.6772,56992.0
2022-08-17 09:30:00,203.47,203.93,203.18,203.86,47541.0,176.9552,177.3553,176.703,177.2944,47541.0
2022-08-17 09:35:00,203.89,204.23,202.77,203.1,28432.0,177.3205,177.6162,176.3464,176.6334,28432.0
2022-08-17 09:40:00,203.14,203.45,202.51,203.4,14197.0,176.6682,176.9378,176.1203,176.8943,14197.0
2022-08-17 09:45:00,203.56,203.56,202.23,202.46,10090.0,177.0335,177.0335,175.8768,176.0768,10090.0
2022-08-17 09:50:00,202.43,202.94,202.03,202.42,11606.0,176.0507,176.4943,175.7028,176.042,11606.0
2022-08-17 09:55:00,202.5,202.89,202.36,202.51,15574.0,176.1116,176.4508,175.9898,176.1203,15574.0
2022-08-17 10:00:00,202.51,202.61,202.22,202.45,13740.0,176.1203,176.2073,175.8681,176.0681,13740.0
2022-08-17 10:05:00,202.44,203.24,202.32,202.9,6330.0,176.0594,176.7552,175.9551,176.4595,6330.0
2022-08-17 10:10:00,202.74,202.78,202.29,202.49,4979.0,176.3203,176.3551,175.929,176.1029,4979.0
2022-08-17 10:15:00,202.47,203.15,202.46,203.13,8672.0,176.0855,176.6769,176.0768,176.6595,8672.0
2022-08-17 10:20:00,203.18,203.58,203.17,203.34,12726.0,176.703,177.0509,176.6943,176.8421,12726.0
2022-08-17 10:25:00,203.34,203.53,203.14,203.15,5020.0,176.8421,177.0074,176.6682,176.6769,5020.0
2022-08-17 10:30:00,203.16,203.7,203.0,203.12,5107.0,176.6856,177.1552,176.5464,176.6508,5107.0
2022-08-17 10:35:00,203.1,203.3,202.84,203.09,3862.0,176.6334,176.8074,176.4073,176.6247,3862.0
2022-08-17 10:40:00,202.92,203.31,202.92,203.31,3594.0,176.4769,176.816,176.4769,176.816,3594.0
2022-08-17 10:45:00,203.39,203.64,203.25,203.49,7670.0,176.8856,177.103,176.7639,176.9726,7670.0
2022-08-17 10:50:00,203.33,203.57,203.21,203.39,5522.0,176.8334,177.0422,176.7291,176.8856,5522.0
2022-08-17 10:55:00,203.25,203.57,203.25,203.51,4919.0,176.7639,177.0422,176.7639,176.99,4919.0
2022-08-17 11:00:00,203.66,203.88,203.34,203.41,10485.0,177.1204,177.3118,176.8421,176.903,10485.0
2022-08-17 11:05:00,203.48,203.49,203.2,203.2,4917.0,176.9639,176.9726,176.7204,176.7204,4917.0
2022-08-17 11:10:00,203.21,203.78,203.21,203.78,20835.0,176.7291,177.2248,176.7291,177.2248,20835.0
2022-08-17 11:15:00,203.78,203.84,203.66,203.78,3211.0,177.2248,177.277,177.1204,177.2248,3211.0
2022-08-17 11:20:00,203.81,204.15,203.69,204.1,4094.0,177.2509,177.5466,177.1465,177.5031,4094.0
2022-08-17 11:25:00,204.03,204.32,204.01,204.22,4378.0,177.4422,177.6944,177.4248,177.6075,4378.0
2022-08-17 11:30:00,204.25,204.31,203.99,203.99,2200.0,177.6336,177.6857,177.4074,177.4074,2200.0
2022-08-17 11:35:00,204.11,204.23,203.97,204.13,3595.0,177.5118,177.6162,177.39,177.5292,3595.0
2022-08-17 11:40:00,204.18,204.18,203.96,204.0,3188.0,177.5727,177.5727,177.3813,177.4161,3188.0
2022-08-17 11:45:00,204.05,204.09,203.91,204.03,3995.0,177.4596,177.4944,177.3379,177.4422,3995.0
2022-08-17 11:50:00,203.98,204.39,203.91,204.25,17115.0,177.3987,177.7553,177.3379,177.6336,17115.0
2022-08-17 11:55:00,204.28,204.43,204.23,204.23,2100.0,177.6596,177.7901,177.6162,177.6162,2100.0
2022-08-17 12:00:00,204.21,204.38,204.21,204.38,7934.0,177.5988,177.7466,177.5988,177.7466,7934.0
2022-08-17 12:05:00,204.34,204.67,204.34,204.62,7009.0,177.7118,177.9988,177.7118,177.9553,7009.0
2022-08-17 12:10:00,204.62,204.92,204.62,204.83,7982.0,177.9553,178.2162,177.9553,178.138,7982.0
2022-08-17 12:15:00,204.89,205.06,204.76,205.06,12133.0,178.1902,178.338,178.0771,178.338,12133.0
2022-08-17 12:20:00,205.06,205.37,205.0,205.34,13445.0,178.338,178.6076,178.2858,178.5815,13445.0
2022-08-17 12:25:00,205.31,205.54,205.1,205.54,8964.0,178.5554,178.7554,178.3728,178.7554,8964.0
2022-08-17 12:30:00,205.51,205.67,205.3,205.61,19729.0,178.7294,178.8685,178.5467,178.8163,19729.0
2022-08-17 12:35:00,205.58,205.88,205.49,205.82,18096.0,178.7902,179.0511,178.712,178.999,18096.0
2022-08-17 12:40:00,205.83,205.83,205.54,205.8,10567.0,179.0077,179.0077,178.7554,178.9816,10567.0
2022-08-17 12:45:00,205.78,205.84,205.57,205.58,9347.0,178.9642,179.0164,178.7815,178.7902,9347.0
2022-08-17 12:50:00,205.58,205.71,205.56,205.7,4444.0,178.7902,178.9033,178.7728,178.8946,4444.0
2022-08-17 12:55:00,205.63,206.09,205.59,206.09,9233.0,178.8337,179.2338,178.7989,179.2338,9233.0
2022-08-17 13:00:00,205.94,206.3,205.94,206.13,33436.0,179.1033,179.4164,179.1033,179.2686,33436.0
2022-08-17 13:05:00,206.14,206.24,205.95,206.24,6965.0,179.2773,179.3642,179.112,179.3642,6965.0
2022-08-17 13:10:00,206.21,206.4,206.1,206.3,5887.0,179.3381,179.5034,179.2425,179.4164,5887.0
2022-08-17 13:15:00,206.28,206.31,205.92,205.96,3300.0,179.399,179.4251,179.0859,179.1207,3300.0
2022-08-17 13:20:00,206.05,206.18,205.96,205.96,4932.0,179.199,179.312,179.1207,179.1207,4932.0
2022-08-17 13:25:00,205.92,205.94,205.58,205.59,4814.0,179.0859,179.1033,178.7902,178.7989,4814.0
2022-08-17 13:30:00,205.62,205.66,205.33,205.41,2730.0,178.825,178.8598,178.5728,178.6424,2730.0
2022-08-17 13:35:00,205.44,205.44,204.98,205.08,4945.0,178.6685,178.6685,178.2684,178.3554,4945.0
2022-08-17 13:40:00,205.06,205.34,205.06,205.15,2159.0,178.338,178.5815,178.338,178.4163,2159.0
2022-08-17 13:45:00,205.03,205.21,205.0,205.13,2324.0,178.3119,178.4685,178.2858,178.3989,2324.0
2022-08-17 13:50:00,205.15,205.18,204.95,204.97,11095.0,178.4163,178.4424,178.2423,178.2597,11095.0
2022-08-17 13:55:00,204.96,205.12,204.88,204.94,6728.0,178.251,178.3902,178.1815,178.2336,6728.0
2022-08-17 14:00:00,205.06,205.62,204.93,205.48,8913.0,178.338,178.825,178.2249,178.7033,8913.0
2022-08-17 14:05:00,205.49,205.99,205.4,205.63,5338.0,178.712,179.1468,178.6337,178.8337,5338.0
2022-08-17 14:10:00,205.56,205.72,205.35,205.72,2915.0,178.7728,178.912,178.5902,178.912,2915.0
2022-08-17 14:15:00,205.8,205.8,205.51,205.69,4979.0,178.9816,178.9816,178.7294,178.8859,4979.0
2022-08-17 14:20:00,205.63,205.79,205.52,205.68,5755.0,178.8337,178.9729,178.7381,178.8772,5755.0
2022-08-17 14:25:00,205.71,205.98,205.53,205.94,10172.0,178.9033,179.1381,178.7468,179.1033,10172.0
2022-08-17 14:30:00,205.93,206.51,205.82,206.51,23335.0,179.0946,179.599,178.999,179.599,23335.0
2022-08-17 14:35:00,206.4,206.41,206.15,206.33,11606.0,179.5034,179.5121,179.286,179.4425,11606.0
2022-08-17 14:40:00,206.29,206.34,205.72,205.81,43159.0,179.4077,179.4512,178.912,178.9903,43159.0
2022-08-17 14:45:00,205.76,206.0,205.75,205.92,5389.0,178.9468,179.1555,178.9381,179.0859,5389.0
2022-08-17 14:50:00,205.98,205.98,205.8,205.86,6396.0,179.1381,179.1381,178.9816,179.0337,6396.0
2022-08-17 14:55:00,205.87,206.04,205.8,205.95,9403.0,179.0424,179.1903,178.9816,179.112,9403.0
2022-08-17 15:00:00,205.82,205.82,205.36,205.75,4595.0,178.999,178.999,178.5989,178.9381,4595.0
2022-08-17 15:05:00,205.8,206.01,205.64,205.74,11771.0,178.9816,179.1642,178.8424,178.9294,11771.0
2022-08-17 15:10:00,205.72,205.76,205.42,205.65,10539.0,178.912,178.9468,178.6511,178.8511,10539.0
2022-08-17 15:15:00,205.69,205.69,205.43,205.53,7288.0,178.8859,178.8859,178.6598,178.7468,7288.0
2022-08-17 15:20:00,205.5,205.89,205.48,205.85,8103.0,178.7207,179.0598,178.7033,179.0251,8103.0
2022-08-17 15:25:00,205.82,205.95,205.71,205.94,11631.0,178.999,179.112,178.9033,179.1033,11631.0
2022-08-17 15:30:00,205.94,206.05,205.68,206.01,18291.0,179.1033,179.199,178.8772,179.1642,18291.0
2022-08-17 15:35:00,206.03,206.27,206.02,206.02,9486.0,179.1816,179.3903,179.1729,179.1729,9486.0
2022-08-17 15:40:00,206.03,206.35,206.03,206.26,13899.0,179.1816,179.4599,179.1816,179.3816,13899.0
2022-08-17 15:45:00,206.22,206.45,206.14,206.31,20487.0,179.3468,179.5469,179.2773,179.4251,20487.0
2022-08-17 15:50:00,206.33,206.42,206.18,206.41,19378.0,179.4425,179.5208,179.312,179.5121,19378.0
2022-08-17 15:55:00,206.41,206.58,206.26,206.46,108862.0,179.5121,179.6599,179.3816,179.5556,108862.0
2022-08-18 09:30:00,207.1,208.37,207.1,208.34,15009.0,180.1122,181.2167,180.1122,181.1906,15009.0
2022-08-18 09:35:00,208.46,208.55,208.05,208.55,2734.0,181.2949,181.3732,180.9384,181.3732,2734.0
2022-08-18 09:40:00,208.55,208.6,208.24,208.34,5326.0,181.3732,181.4167,181.1036,181.1906,5326.0
2022-08-18 09:45:00,208.32,208.32,207.27,208.12,4895.0,181.1732,181.1732,180.26,180.9992,4895.0
2022-08-18 09:50:00,208.34,208.78,208.18,208.62,4504.0,181.1906,181.5732,181.0514,181.4341,4504.0
2022-08-18 09:55:00,208.48,208.52,208.45,208.46,1996.0,181.3123,181.3471,181.2862,181.2949,1996.0
2022-08-18 10:00:00,208.45,208.56,208.23,208.43,3476.0,181.2862,181.3819,181.0949,181.2688,3476.0
2022-08-18 10:05:00,208.41,208.48,208.22,208.36,4339.0,181.2515,181.3123,181.0862,181.208,4339.0
2022-08-18 10:10:00,208.48,208.57,208.19,208.51,6588.0,181.3123,181.3906,181.0601,181.3384,6588.0
2022-08-18 10:15:00,208.37,208.52,208.18,208.19,5032.0,181.2167,181.3471,181.0514,181.0601,5032.0
2022-08-18 10:20:00,208.07,208.07,207.63,207.96,1548.0,180.9558,180.9558,180.5731,180.8601,1548.0
2022-08-18 10:25:00,207.99,208.01,207.88,207.88,2000.0,180.8862,180.9036,180.7905,180.7905,2000.0
2022-08-18 10:30:00,207.95,208.02,207.64,207.64,3100.0,180.8514,180.9123,180.5818,180.5818,3100.0
2022-08-18 10:35:00,207.56,207.57,207.24,207.25,3675.0,180.5122,180.5209,180.2339,180.2426,3675.0
2022-08-18 10:40:00,207.17,207.53,207.17,207.52,7033.0,180.173,180.4861,180.173,180.4774,7033.0
2022-08-18 10:45:00,207.61,207.95,207.46,207.85,8924.0,180.5557,180.8514,180.4252,180.7644,8924.0
2022-08-18 10:50:00,207.92,207.93,207.71,207.74,3168.0,180.8253,180.834,180.6427,180.6688,3168.0
2022-08-18 10:55:00,207.75,207.9,207.74,207.9,7384.0,180.6775,180.8079,180.6688,180.8079,7384.0
2022-08-18 11:00:00,207.87,207.95,207.55,207.55,5800.0,180.7818,180.8514,180.5035,180.5035,5800.0
2022-08-18 11:05:00,207.29,207.71,207.29,207.71,6173.0,180.2774,180.6427,180.2774,180.6427,6173.0
2022-08-18 11:10:00,207.72,207.78,207.37,207.37,10480.0,180.6514,180.7035,180.347,180.347,10480.0
2022-08-18 11:15:00,207.37,207.87,207.37,207.57,11199.0,180.347,180.7818,180.347,180.5209,11199.0
2022-08-18 11:20:00,207.76,208.1,207.74,208.03,2226.0,180.6862,180.9818,180.6688,180.921,2226.0
2022-08-18 11:25:00,208.25,208.44,208.23,208.24,2086.0,181.1123,181.2775,181.0949,181.1036,2086.0
2022-08-18 11:30:00,208.26,208.42,208.2,208.35,2530.0,181.121,181.2601,181.0688,181.1993,2530.0
2022-08-18 11:35:00,208.28,208.48,208.28,208.35,2277.0,181.1384,181.3123,181.1384,181.1993,2277.0
2022-08-18 11:40:00,208.39,208.51,208.32,208.51,3367.0,181.2341,181.3384,181.1732,181.3384,3367.0
2022-08-18 11:45:00,208.39,208.39,208.26,208.37,1630.0,181.2341,181.2341,181.121,181.2167,1630.0
2022-08-18 11:50:00,208.42,208.43,208.14,208.14,2001.0,181.2601,181.2688,181.0166,181.0166,2001.0
2022-08-18 11:55:00,208.25,208.41,208.25,208.4,1900.0,181.1123,181.2515,181.1123,181.2428,1900.0
2022-08-18 12:00:00,208.43,208.43,208.3,208.38,1757.0,181.2688,181.2688,181.1558,181.2254,1757.0
2022-08-18 12:05:00,208.49,208.49,208.13,208.22,2333.0,181.321,181.321,181.0079,181.0862,2333.0
2022-08-18 12:10:00,208.22,208.51,208.2,208.51,3428.0,181.0862,181.3384,181.0688,181.3384,3428.0
2022-08-18 12:15:00,208.46,208.57,208.42,208.44,3490.0,181.2949,181.3906,181.2601,181.2775,3490.0
2022-08-18 12:20:00,208.4,208.45,208.33,208.38,3867.0,181.2428,181.2862,181.1819,181.2254,3867.0
2022-08-18 12:25:00,208.42,208.47,208.05,208.23,8627.0,181.2601,181.3036,180.9384,181.0949,8627.0
2022-08-18 12:30:00,208.18,208.27,208.18,208.23,2413.0,181.0514,181.1297,181.0514,181.0949,2413.0
2022-08-18 12:35:00,208.21,208.22,208.07,208.2,16550.0,181.0775,181.0862,180.9558,181.0688,16550.0
2022-08-18 12:40:00,208.28,208.39,208.21,208.3,20419.0,181.1384,181.2341,181.0775,181.1558,20419.0
2022-08-18 12:45:00,208.32,208.46,208.14,208.14,2214.0,181.1732,181.2949,181.0166,181.0166,2214.0
2022-08-18 12:50:00,208.11,208.22,208.07,208.18,3200.0,180.9905,181.0862,180.9558,181.0514,3200.0
2022-08-18 12:55:00,208.17,208.33,208.16,208.25,2508.0,181.0427,181.1819,181.034,181.1123,2508.0
2022-08-18 13:00:00,208.17,208.22,208.12,208.2,1931.0,181.0427,181.0862,180.9992,181.0688,1931.0
2022-08-18 13:05:00,208.22,208.27,208.11,208.13,2825.0,181.0862,181.1297,180.9905,181.0079,2825.0
2022-08-18 13:10:00,208.14,208.21,207.99,208.05,5331.0,181.0166,181.0775,180.8862,180.9384,5331.0
2022-08-18 13:15:00,208.05,208.12,208.01,208.09,5986.0,180.9384,180.9992,180.9036,180.9732,5986.0
2022-08-18 13:20:00,208.12,208.28,208.12,208.17,4794.0,180.9992,181.1384,180.9992,181.0427,4794.0
2022-08-18 13:25:00,208.18,208.22,208.01,208.06,4256.0,181.0514,181.0862,180.9036,180.9471,4256.0
2022-08-18 13:30:00,208.1,208.11,207.82,207.82,2320.0,180.9818,180.9905,180.7383,180.7383,2320.0
2022-08-18 13:35:00,207.84,207.94,207.83,207.83,4599.0,180.7557,180.8427,180.747,180.747,4599.0
2022-08-18 13:40:00,207.81,207.88,207.76,207.88,2151.0,180.7296,180.7905,180.6862,180.7905,2151.0
2022-08-18 13:45:00,207.76,207.76,207.47,207.47,9774.0,180.6862,180.6862,180.4339,180.4339,9774.0
2022-08-18 13:50:00,207.37,207.52,207.28,207.43,4790.0,180.347,180.4774,180.2687,180.3992,4790.0
2022-08-18 13:55:00,207.38,207.44,207.24,207.24,1277.0,180.3557,180.4079,180.2339,180.2339,1277.0
2022-08-18 14:00:00,207.25,207.57,207.25,207.55,16957.0,180.2426,180.5209,180.2426,180.5035,16957.0
2022-08-18 14:05:00,207.52,207.65,207.52,207.65,4386.0,180.4774,180.5905,180.4774,180.5905,4386.0
2022-08-18 14:10:00,207.61,207.63,207.54,207.63,700.0,180.5557,180.5731,180.4948,180.5731,700.0
2022-08-18 14:15:00,207.59,207.83,207.59,207.81,1200.0,180.5383,180.747,180.5383,180.7296,1200.0
2022-08-18 14:20:00,207.86,208.04,207.86,208.02,3969.0,180.7731,180.9297,180.7731,180.9123,3969.0
2022-08-18 14:25:00,208.04,208.11,207.91,207.91,1346.0,180.9297,180.9905,180.8166,180.8166,1346.0
2022-08-18 14:30:00,207.98,207.98,207.88,207.94,4008.0,180.8775,180.8775,180.7905,180.8427,4008.0
2022-08-18 14:35:00,207.82,208.12,207.71,208.05,11344.0,180.7383,180.9992,180.6427,180.9384,11344.0
2022-08-18 14:40:00,207.99,208.11,207.93,208.11,5838.0,180.8862,180.9905,180.834,180.9905,5838.0
2022-08-18 14:45:00,208.08,208.26,208.0,208.24,4030.0,180.9645,181.121,180.8949,181.1036,4030.0
2022-08-18 14:50:00,208.2,208.26,208.07,208.25,14296.0,181.0688,181.121,180.9558,181.1123,14296.0
2022-08-18 14:55:00,208.22,208.44,208.22,208.34,2177.0,181.0862,181.2775,181.0862,181.1906,2177.0
2022-08-18 15:00:00,208.36,208.36,208.22,208.26,800.0,181.208,181.208,181.0862,181.121,800.0
2022-08-18 15:05:00,208.24,208.26,208.14,208.2,6720.0,181.1036,181.121,181.0166,181.0688,6720.0
2022-08-18 15:10:00,208.25,208.3,208.18,208.3,1731.0,181.1123,181.1558,181.0514,181.1558,1731.0
2022-08-18 15:15:00,208.3,208.47,208.26,208.44,2312.0,181.1558,181.3036,181.121,181.2775,2312.0
2022-08-18 15:20:00,208.48,208.7,208.48,208.6,10114.0,181.3123,181.5037,181.3123,181.4167,10114.0
2022-08-18 15:25:00,208.57,208.82,208.57,208.69,3980.0,181.3906,181.608,181.3906,181.495,3980.0
2022-08-18 15:30:00,208.62,209.24,208.61,209.18,35341.0,181.4341,181.9733,181.4254,181.9211,35341.0
2022-08-18 15:35:00,209.1,209.11,208.87,208.9,5828.0,181.8515,181.8602,181.6515,181.6776,5828.0
2022-08-18 15:40:00,208.93,209.03,208.73,209.02,11205.0,181.7037,181.7907,181.5298,181.782,11205.0
2022-08-18 15:45:00,209.01,209.05,208.72,208.76,8776.0,181.7733,181.8081,181.5211,181.5558,8776.0
2022-08-18 15:50:00,208.75,208.75,208.41,208.42,17263.0,181.5471,181.5471,181.2515,181.2601,17263.0
2022-08-18 15:55:00,208.42,208.46,207.82,207.97,100688.0,181.2601,181.2949,180.7383,180.8688,100688.0
2022-08-19 09:30:00,206.2,206.61,203.85,204.11,73615.0,179.3294,179.686,177.2857,177.5118,73615.0
2022-08-19 09:35:00,204.22,204.7,203.49,203.56,7520.0,177.6075,178.0249,176.9726,177.0335,7520.0
2022-08-19 09:40:00,203.67,203.67,203.16,203.23,3953.0,177.1291,177.1291,176.6856,176.7465,3953.0
2022-08-19 09:45:00,203.16,203.38,202.64,203.38,5827.0,176.6856,176.8769,176.2334,176.8769,5827.0
2022-08-19 09:50:00,203.35,203.76,203.04,203.43,3968.0,176.8508,177.2074,176.5812,176.9204,3968.0
2022-08-19 09:55:00,203.11,203.19,201.92,202.27,26129.0,176.6421,176.7117,175.6072,175.9116,26129.0
2022-08-19 10:00:00,202.31,202.69,202.3,202.69,9560.0,175.9464,176.2768,175.9377,176.2768,9560.0
2022-08-19 10:05:00,202.7,203.03,202.37,202.51,5174.0,176.2855,176.5725,175.9985,176.1203,5174.0
2022-08-19 10:10:00,202.56,202.77,202.37,202.37,7863.0,176.1638,176.3464,175.9985,175.9985,7863.0
2022-08-19 10:15:00,202.5,202.93,202.43,202.93,4846.0,176.1116,176.4856,176.0507,176.4856,4846.0
2022-08-19 10:20:00,202.98,203.24,202.98,203.24,3936.0,176.5291,176.7552,176.5291,176.7552,3936.0
2022-08-19 10:25:00,203.26,203.58,203.07,203.55,9128.0,176.7726,177.0509,176.6073,177.0248,9128.0
2022-08-19 10:30:00,203.52,203.86,203.51,203.73,2500.0,176.9987,177.2944,176.99,177.1813,2500.0
2022-08-19 10:35:00,203.66,203.81,203.58,203.72,3231.0,177.1204,177.2509,177.0509,177.1726,3231.0
2022-08-19 10:40:00,203.76,203.91,203.73,203.73,3820.0,177.2074,177.3379,177.1813,177.1813,3820.0
2022-08-19 10:45:00,203.74,204.1,203.74,204.1,5239.0,177.19,177.5031,177.19,177.5031,5239.0
2022-08-19 10:50:00,204.08,204.23,204.03,204.22,3905.0,177.4857,177.6162,177.4422,177.6075,3905.0
2022-08-19 10:55:00,204.21,204.23,203.93,204.01,3900.0,177.5988,177.6162,177.3553,177.4248,3900.0
2022-08-19 11:00:00,203.92,204.03,203.39,203.39,2442.0,177.3466,177.4422,176.8856,176.8856,2442.0
2022-08-19 11:05:00,203.34,203.4,202.9,203.06,5879.0,176.8421,176.8943,176.4595,176.5986,5879.0
2022-08-19 11:10:00,203.06,203.06,202.8,202.84,3091.0,176.5986,176.5986,176.3725,176.4073,3091.0
2022-08-19 11:15:00,202.78,202.78,202.02,202.41,6024.0,176.3551,176.3551,175.6942,176.0333,6024.0
2022-08-19 11:20:00,202.37,202.63,202.34,202.5,3900.0,175.9985,176.2247,175.9725,176.1116,3900.0
2022-08-19 11:25:00,202.56,202.74,202.48,202.72,4933.0,176.1638,176.3203,176.0942,176.3029,4933.0
2022-08-19 11:30:00,202.69,202.69,202.44,202.55,2557.0,176.2768,176.2768,176.0594,176.1551,2557.0
2022-08-19 11:35:00,202.59,202.72,202.39,202.51,2565.0,176.1899,176.3029,176.0159,176.1203,2565.0
2022-08-19 11:40:00,202.47,202.47,202.34,202.47,3700.0,176.0855,176.0855,175.9725,176.0855,3700.0
2022-08-19 11:45:00,202.52,202.62,202.47,202.56,2300.0,176.129,176.216,176.0855,176.1638,2300.0
2022-08-19 11:50:00,202.59,202.66,202.41,202.49,3124.0,176.1899,176.2508,176.0333,176.1029,3124.0
2022-08-19 11:55:00,202.53,202.65,202.42,202.6,4076.0,176.1377,176.2421,176.042,176.1986,4076.0
2022-08-19 12:00:00,202.58,202.66,202.38,202.66,2500.0,176.1812,176.2508,176.0072,176.2508,2500.0
2022-08-19 12:05:00,202.64,202.71,202.49,202.5,2948.0,176.2334,176.2942,176.1029,176.1116,2948.0
2022-08-19 12:10:00,202.51,202.63,202.48,202.48,2436.0,176.1203,176.2247,176.0942,176.0942,2436.0
2022-08-19 12:15:00,202.35,202.59,202.35,202.51,2400.0,175.9811,176.1899,175.9811,176.1203,2400.0
2022-08-19 12:20:00,202.56,202.59,202.47,202.52,2300.0,176.1638,176.1899,176.0855,176.129,2300.0
2022-08-19 12:25:00,202.52,202.62,202.46,202.52,2400.0,176.129,176.216,176.0768,176.129,2400.0
2022-08-19 12:30:00,202.61,202.73,202.61,202.73,1000.0,176.2073,176.3116,176.2073,176.3116,1000.0
2022-08-19 12:35:00,202.76,202.93,202.74,202.85,7418.0,176.3377,176.4856,176.3203,176.416,7418.0
2022-08-19 12:40:00,202.83,202.84,202.64,202.64,3848.0,176.3986,176.4073,176.2334,176.2334,3848.0
2022-08-19 12:45:00,202.62,202.69,202.45,202.45,8497.0,176.216,176.2768,176.0681,176.0681,8497.0
2022-08-19 12:50:00,202.47,202.57,202.38,202.42,6535.0,176.0855,176.1725,176.0072,176.042,6535.0
2022-08-19 12:55:00,202.42,202.53,202.39,202.43,9405.0,176.042,176.1377,176.0159,176.0507,9405.0
2022-08-19 13:00:00,202.43,202.45,202.2,202.2,6247.0,176.0507,176.0681,175.8507,175.8507,6247.0
2022-08-19 13:05:00,202.21,202.21,202.04,202.04,4500.0,175.8594,175.8594,175.7115,175.7115,4500.0
2022-08-19 13:10:00,202.06,202.2,201.9,202.2,8812.0,175.7289,175.8507,175.5898,175.8507,8812.0
2022-08-19 13:15:00,202.33,202.7,202.31,202.59,8318.0,175.9638,176.2855,175.9464,176.1899,8318.0
2022-08-19 13:20:00,202.64,202.76,202.62,202.72,3380.0,176.2334,176.3377,176.216,176.3029,3380.0
2022-08-19 13:25:00,202.74,203.05,202.74,203.02,1500.0,176.3203,176.5899,176.3203,176.5638,1500.0
2022-08-19 13:30:00,202.97,203.06,202.83,202.88,2700.0,176.5204,176.5986,176.3986,176.4421,2700.0
2022-08-19 13:35:00,202.91,202.93,202.68,202.85,2611.0,176.4682,176.4856,176.2681,176.416,2611.0
2022-08-19 13:40:00,202.78,202.78,202.44,202.47,4007.0,176.3551,176.3551,176.0594,176.0855,4007.0
2022-08-19 13:45:00,202.48,202.55,202.42,202.42,4219.0,176.0942,176.1551,176.042,176.042,4219.0
2022-08-19 13:50:00,202.41,202.69,202.4,202.69,1529.0,176.0333,176.2768,176.0246,176.2768,1529.0
2022-08-19 13:55:00,202.72,202.97,202.67,202.97,3716.0,176.3029,176.5204,176.2594,176.5204,3716.0
2022-08-19 14:00:00,202.97,203.0,202.77,202.81,4192.0,176.5204,176.5464,176.3464,176.3812,4192.0
2022-08-19 14:05:00,202.81,202.93,202.73,202.73,4015.0,176.3812,176.4856,176.3116,176.3116,4015.0
2022-08-19 14:10:00,202.7,202.79,202.42,202.48,3330.0,176.2855,176.3638,176.042,176.0942,3330.0
2022-08-19 14:15:00,202.45,202.48,202.24,202.29,2400.0,176.0681,176.0942,175.8855,175.929,2400.0
2022-08-19 14:20:00,202.29,202.34,202.18,202.32,4626.0,175.929,175.9725,175.8333,175.9551,4626.0
2022-08-19 14:25:00,202.38,202.44,202.3,202.42,1400.0,176.0072,176.0594,175.9377,176.042,1400.0
2022-08-19 14:30:00,202.36,202.44,202.28,202.39,2756.0,175.9898,176.0594,175.9203,176.0159,2756.0
2022-08-19 14:35:00,202.28,202.39,202.27,202.37,2211.0,175.9203,176.0159,175.9116,175.9985,2211.0
2022-08-19 14:40:00,202.36,202.51,202.3,202.39,3818.0,175.9898,176.1203,175.9377,176.0159,3818.0
2022-08-19 14:45:00,202.39,202.49,202.3,202.49,2700.0,176.0159,176.1029,175.9377,176.1029,2700.0
2022-08-19 14:50:00,202.44,202.45,202.17,202.17,3300.0,176.0594,176.0681,175.8246,175.8246,3300.0
2022-08-19 14:55:00,202.24,202.24,202.01,202.15,4100.0,175.8855,175.8855,175.6855,175.8072,4100.0
2022-08-19 15:00:00,202.14,202.17,201.64,201.71,9522.0,175.7985,175.8246,175.3637,175.4245,9522.0
2022-08-19 15:05:00,201.78,202.0,201.75,201.82,3761.0,175.4854,175.6768,175.4593,175.5202,3761.0
2022-08-19 15:10:00,201.84,202.2,201.8,202.18,4827.0,175.5376,175.8507,175.5028,175.8333,4827.0
2022-08-19 15:15:00,202.18,202.26,202.07,202.23,4100.0,175.8333,175.9029,175.7376,175.8768,4100.0
2022-08-19 15:20:00,202.27,202.31,202.19,202.24,4607.0,175.9116,175.9464,175.842,175.8855,4607.0
2022-08-19 15:25:00,202.34,202.37,202.2,202.26,5034.0,175.9725,175.9985,175.8507,175.9029,5034.0
2022-08-19 15:30:00,202.25,202.39,202.1,202.25,9298.0,175.8942,176.0159,175.7637,175.8942,9298.0
2022-08-19 15:35:00,202.24,202.24,202.02,202.08,10900.0,175.8855,175.8855,175.6942,175.7463,10900.0
2022-08-19 15:40:00,202.08,202.37,202.01,202.3,13193.0,175.7463,175.9985,175.6855,175.9377,13193.0
2022-08-19 15:45:00,202.31,202.44,202.2,202.43,12757.0,175.9464,176.0594,175.8507,176.0507,12757.0
2022-08-19 15:50:00,202.48,202.6,201.95,202.11,29176.0,176.0942,176.1986,175.6333,175.7724,29176.0
2022-08-19 15:55:00,202.11,202.25,201.94,202.03,75656.0,175.7724,175.8942,175.6246,175.7028,75656.0
2022-08-22 09:30:00,201.35,201.96,200.34,201.66,18147.0,175.1115,175.642,174.2331,175.3811,18147.0
2022-08-22 09:35:00,201.66,202.13,201.57,202.13,3611.0,175.3811,175.7898,175.3028,175.7898,3611.0
2022-08-22 09:40:00,201.95,202.69,201.92,202.58,10831.0,175.6333,176.2768,175.6072,176.1812,10831.0
2022-08-22 09:45:00,202.6,202.94,202.25,202.25,8374.0,176.1986,176.4943,175.8942,175.8942,8374.0
2022-08-22 09:50:00,202.23,202.81,202.23,202.61,5325.0,175.8768,176.3812,175.8768,176.2073,5325.0
2022-08-22 09:55:00,202.62,203.36,202.62,203.28,6138.0,176.216,176.8595,176.216,176.79,6138.0
2022-08-22 10:00:00,203.28,203.46,202.92,202.95,8279.0,176.79,176.9465,176.4769,176.503,8279.0
2022-08-22 10:05:00,202.97,203.53,202.97,203.52,3672.0,176.5204,177.0074,176.5204,176.9987,3672.0
2022-08-22 10:10:00,203.49,204.0,203.48,203.82,12110.0,176.9726,177.4161,176.9639,177.2596,12110.0
2022-08-22 10:15:00,203.84,203.84,203.12,203.13,13094.0,177.277,177.277,176.6508,176.6595,13094.0
2022-08-22 10:20:00,203.0,203.29,202.95,203.09,2700.0,176.5464,176.7987,176.503,176.6247,2700.0
2022-08-22 10:25:00,203.09,203.13,202.74,202.76,2459.0,176.6247,176.6595,176.3203,176.3377,2459.0
2022-08-22 10:30:00,202.74,203.24,202.7,203.03,6708.0,176.3203,176.7552,176.2855,176.5725,6708.0
2022-08-22 10:35:00,203.03,203.2,202.94,203.19,2864.0,176.5725,176.7204,176.4943,176.7117,2864.0
2022-08-22 10:40:00,203.22,203.39,203.16,203.3,4832.0,176.7378,176.8856,176.6856,176.8074,4832.0
2022-08-22 10:45:00,203.3,203.54,203.29,203.54,3760.0,176.8074,177.0161,176.7987,177.0161,3760.0
2022-08-22 10:50:00,203.56,203.56,203.11,203.18,3300.0,177.0335,177.0335,176.6421,176.703,3300.0
2022-08-22 10:55:00,203.22,203.26,203.05,203.2,3887.0,176.7378,176.7726,176.5899,176.7204,3887.0
2022-08-22 11:00:00,203.14,203.16,202.97,203.12,3159.0,176.6682,176.6856,176.5204,176.6508,3159.0
2022-08-22 11:05:00,203.13,203.24,202.85,202.92,5500.0,176.6595,176.7552,176.416,176.4769,5500.0
2022-08-22 11:10:00,202.73,202.73,202.41,202.5,10220.0,176.3116,176.3116,176.0333,176.1116,10220.0
2022-08-22 11:15:00,202.45,202.59,202.4,202.4,7511.0,176.0681,176.1899,176.0246,176.0246,7511.0
2022-08-22 11:20:00,202.45,202.53,202.29,202.49,5415.0,176.0681,176.1377,175.929,176.1029,5415.0
2022-08-22 11:25:00,202.55,202.55,202.28,202.36,3507.0,176.1551,176.1551,175.9203,175.9898,3507.0
2022-08-22 11:30:00,202.32,202.69,202.32,202.66,15210.0,175.9551,176.2768,175.9551,176.2508,15210.0
2022-08-22 11:35:00,202.67,202.8,202.34,202.38,6520.0,176.2594,176.3725,175.9725,176.0072,6520.0
2022-08-22 11:40:00,202.37,202.48,202.31,202.31,2743.0,175.9985,176.0942,175.9464,175.9464,2743.0
2022-08-22 11:45:00,202.33,202.45,202.22,202.37,3200.0,175.9638,176.0681,175.8681,175.9985,3200.0
2022-08-22 11:50:00,202.35,202.35,202.18,202.18,2200.0,175.9811,175.9811,175.8333,175.8333,2200.0
2022-08-22 11:55:00,202.18,202.23,201.93,202.02,4457.0,175.8333,175.8768,175.6159,175.6942,4457.0
2022-08-22 12:00:00,202.02,202.27,201.99,202.05,3717.0,175.6942,175.9116,175.6681,175.7202,3717.0
2022-08-22 12:05:00,202.06,202.07,201.83,201.94,5479.0,175.7289,175.7376,175.5289,175.6246,5479.0
2022-08-22 12:10:00,201.93,201.94,201.67,201.7,2576.0,175.6159,175.6246,175.3898,175.4159,2576.0
2022-08-22 12:15:00,201.62,201.63,201.53,201.57,2500.0,175.3463,175.355,175.268,175.3028,2500.0
2022-08-22 12:20:00,201.55,201.76,201.55,201.76,2586.0,175.2854,175.468,175.2854,175.468,2586.0
2022-08-22 12:25:00,201.75,201.99,201.75,201.93,4859.0,175.4593,175.6681,175.4593,175.6159,4859.0
2022-08-22 12:30:00,201.94,202.03,201.77,201.78,6535.0,175.6246,175.7028,175.4767,175.4854,6535.0
2022-08-22 12:35:00,201.75,201.75,201.49,201.5,5722.0,175.4593,175.4593,175.2332,175.2419,5722.0
2022-08-22 12:40:00,201.47,201.47,201.24,201.31,1905.0,175.2158,175.2158,175.0158,175.0767,1905.0
2022-08-22 12:45:00,201.28,201.28,201.01,201.18,5484.0,175.0506,175.0506,174.8158,174.9636,5484.0
2022-08-22 12:50:00,201.23,201.31,201.23,201.3,1600.0,175.0071,175.0767,175.0071,175.068,1600.0
2022-08-22 12:55:00,201.3,201.38,201.21,201.22,3111.0,175.068,175.1376,174.9897,174.9984,3111.0
2022-08-22 13:00:00,201.23,201.23,201.03,201.08,2550.0,175.0071,175.0071,174.8332,174.8766,2550.0
2022-08-22 13:05:00,200.98,201.11,200.91,201.08,1935.0,174.7897,174.9027,174.7288,174.8766,1935.0
2022-08-22 13:10:00,201.04,201.04,200.75,200.93,2730.0,174.8419,174.8419,174.5896,174.7462,2730.0
2022-08-22 13:15:00,200.92,200.96,200.75,200.75,2885.0,174.7375,174.7723,174.5896,174.5896,2885.0
2022-08-22 13:20:00,200.78,200.83,200.56,200.56,2455.0,174.6157,174.6592,174.4244,174.4244,2455.0
2022-08-22 13:25:00,200.55,200.9,200.54,200.9,5200.0,174.4157,174.7201,174.407,174.7201,5200.0
2022-08-22 13:30:00,200.9,200.97,200.53,200.53,4161.0,174.7201,174.781,174.3983,174.3983,4161.0
2022-08-22 13:35:00,200.58,200.69,200.3,200.33,8784.0,174.4418,174.5375,174.1983,174.2244,8784.0
2022-08-22 13:40:00,200.25,200.44,200.25,200.43,8107.0,174.1548,174.32,174.1548,174.3113,8107.0
2022-08-22 13:45:00,200.44,200.62,200.41,200.45,2214.0,174.32,174.4766,174.294,174.3287,2214.0
2022-08-22 13:50:00,200.37,200.46,200.32,200.45,4078.0,174.2592,174.3374,174.2157,174.3287,4078.0
2022-08-22 13:55:00,200.41,200.41,199.96,199.96,6137.0,174.294,174.294,173.9026,173.9026,6137.0
2022-08-22 14:00:00,199.96,200.25,199.96,200.08,8133.0,173.9026,174.1548,173.9026,174.007,8133.0
2022-08-22 14:05:00,200.07,200.3,200.03,200.17,2616.0,173.9983,174.1983,173.9635,174.0852,2616.0
2022-08-22 14:10:00,200.16,200.16,199.99,200.13,2461.0,174.0765,174.0765,173.9287,174.0504,2461.0
2022-08-22 14:15:00,200.13,200.21,200.05,200.2,4378.0,174.0504,174.12,173.9809,174.1113,4378.0
2022-08-22 14:20:00,200.21,200.28,200.12,200.15,3052.0,174.12,174.1809,174.0417,174.0678,3052.0
2022-08-22 14:25:00,200.16,200.46,200.16,200.32,2155.0,174.0765,174.3374,174.0765,174.2157,2155.0
2022-08-22 14:30:00,200.27,200.27,200.22,200.27,1244.0,174.1722,174.1722,174.1287,174.1722,1244.0
2022-08-22 14:35:00,200.25,200.25,200.06,200.11,2211.0,174.1548,174.1548,173.9896,174.033,2211.0
2022-08-22 14:40:00,200.13,200.13,199.93,199.93,2194.0,174.0504,174.0504,173.8765,173.8765,2194.0
2022-08-22 14:45:00,199.9,199.99,199.88,199.89,2012.0,173.8504,173.9287,173.833,173.8417,2012.0
2022-08-22 14:50:00,199.97,200.08,199.88,199.89,2498.0,173.9113,174.007,173.833,173.8417,2498.0
2022-08-22 14:55:00,199.95,200.0,199.71,199.74,5589.0,173.8939,173.9374,173.6852,173.7113,5589.0
2022-08-22 15:00:00,199.78,199.94,199.77,199.83,3283.0,173.7461,173.8852,173.7374,173.7895,3283.0
2022-08-22 15:05:00,199.82,199.88,199.71,199.74,5678.0,173.7808,173.833,173.6852,173.7113,5678.0
2022-08-22 15:10:00,199.74,199.9,199.74,199.81,10600.0,173.7113,173.8504,173.7113,173.7721,10600.0
2022-08-22 15:15:00,199.84,199.86,199.69,199.69,5034.0,173.7982,173.8156,173.6678,173.6678,5034.0
2022-08-22 15:20:00,199.71,199.93,199.68,199.93,8258.0,173.6852,173.8765,173.6591,173.8765,8258.0
2022-08-22 15:25:00,199.97,199.99,199.76,199.76,10884.0,173.9113,173.9287,173.7287,173.7287,10884.0
2022-08-22 15:30:00,199.79,199.85,199.64,199.67,4836.0,173.7548,173.8069,173.6243,173.6504,4836.0
2022-08-22 15:35:00,199.69,199.89,199.66,199.8,7818.0,173.6678,173.8417,173.6417,173.7634,7818.0
2022-08-22 15:40:00,199.78,199.84,199.32,199.35,13136.0,173.7461,173.7982,173.346,173.3721,13136.0
2022-08-22 15:45:00,199.32,199.65,199.32,199.64,8344.0,173.346,173.633,173.346,173.6243,8344.0
2022-08-22 15:50:00,199.61,199.8,199.57,199.69,24228.0,173.5982,173.7634,173.5634,173.6678,24228.0
2022-08-22 15:55:00,199.63,199.78,199.51,199.69,48231.0,173.6156,173.7461,173.5112,173.6678,48231.0
2022-08-23 09:30:00,199.24,199.24,198.55,198.62,18633.0,173.2764,173.2764,172.6763,172.7372,18633.0
2022-08-23 09:35:00,198.62,199.17,198.62,199.02,6498.0,172.7372,173.2155,172.7372,173.0851,6498.0
2022-08-23 09:40:00,199.0,199.1,198.59,198.59,76120.0,173.0677,173.1547,172.7111,172.7111,76120.0
2022-08-23 09:45:00,198.33,198.58,198.03,198.58,3165.0,172.485,172.7024,172.2241,172.7024,3165.0
2022-08-23 09:50:00,198.65,199.0,198.33,198.33,4535.0,172.7633,173.0677,172.485,172.485,4535.0
2022-08-23 09:55:00,198.42,198.6,198.28,198.57,2913.0,172.5633,172.7198,172.4415,172.6937,2913.0
2022-08-23 10:00:00,198.53,198.75,198.3,198.3,5105.0,172.6589,172.8503,172.4589,172.4589,5105.0
2022-08-23 10:05:00,198.35,198.68,198.27,198.53,2991.0,172.5024,172.7894,172.4328,172.6589,2991.0
2022-08-23 10:10:00,198.49,198.77,198.46,198.46,3456.0,172.6242,172.8677,172.5981,172.5981,3456.0
2022-08-23 10:15:00,198.54,198.56,198.33,198.4,3723.0,172.6676,172.685,172.485,172.5459,3723.0
2022-08-23 10:20:00,198.47,198.86,198.4,198.78,6693.0,172.6068,172.9459,172.5459,172.8764,6693.0
2022-08-23 10:25:00,198.78,198.78,198.53,198.59,4509.0,172.8764,172.8764,172.6589,172.7111,4509.0
2022-08-23 10:30:00,198.56,198.64,198.46,198.53,11149.0,172.685,172.7546,172.5981,172.6589,11149.0
2022-08-23 10:35:00,198.59,198.6,198.44,198.47,9222.0,172.7111,172.7198,172.5807,172.6068,9222.0
2022-08-23 10:40:00,198.26,198.32,198.05,198.31,7172.0,172.4241,172.4763,172.2415,172.4676,7172.0
2022-08-23 10:45:00,198.24,198.45,198.11,198.45,6531.0,172.4067,172.5894,172.2937,172.5894,6531.0
2022-08-23 10:50:00,198.38,198.38,198.08,198.2,8622.0,172.5285,172.5285,172.2676,172.3719,8622.0
2022-08-23 10:55:00,198.27,198.34,197.36,197.5,8152.0,172.4328,172.4937,171.6414,171.7632,8152.0
2022-08-23 11:00:00,197.44,197.84,197.32,197.37,11532.0,171.711,172.0589,171.6066,171.6501,11532.0
2022-08-23 11:05:00,197.29,197.43,197.16,197.26,7513.0,171.5805,171.7023,171.4675,171.5544,7513.0
2022-08-23 11:10:00,197.37,197.71,197.31,197.71,2857.0,171.6501,171.9458,171.5979,171.9458,2857.0
2022-08-23 11:15:00,197.71,198.07,197.68,197.7,50851.0,171.9458,172.2589,171.9197,171.9371,50851.0
2022-08-23 11:20:00,197.93,197.93,197.71,197.9,3688.0,172.1371,172.1371,171.9458,172.111,3688.0
2022-08-23 11:25:00,197.87,197.98,197.8,197.94,4425.0,172.085,172.1806,172.0241,172.1458,4425.0
2022-08-23 11:30:00,197.97,198.16,197.96,198.03,3400.0,172.1719,172.3372,172.1632,172.2241,3400.0
2022-08-23 11:35:00,198.03,198.2,198.03,198.13,6721.0,172.2241,172.3719,172.2241,172.3111,6721.0
2022-08-23 11:40:00,198.13,198.13,197.95,197.96,1422.0,172.3111,172.3111,172.1545,172.1632,1422.0
2022-08-23 11:45:00,197.98,198.05,197.79,197.87,4068.0,172.1806,172.2415,172.0154,172.085,4068.0
2022-08-23 11:50:00,197.98,198.05,197.89,198.03,4230.0,172.1806,172.2415,172.1023,172.2241,4230.0
2022-08-23 11:55:00,198.03,198.05,197.93,197.98,9634.0,172.2241,172.2415,172.1371,172.1806,9634.0
2022-08-23 12:00:00,198.01,198.01,197.68,197.68,2714.0,172.2067,172.2067,171.9197,171.9197,2714.0
2022-08-23 12:05:00,197.67,197.89,197.59,197.82,2600.0,171.911,172.1023,171.8414,172.0415,2600.0
2022-08-23 12:10:00,197.76,197.78,197.68,197.7,1815.0,171.9893,172.0067,171.9197,171.9371,1815.0
2022-08-23 12:15:00,197.63,197.63,197.45,197.6,12604.0,171.8762,171.8762,171.7197,171.8501,12604.0
2022-08-23 12:20:00,197.63,197.89,197.56,197.89,4733.0,171.8762,172.1023,171.8153,172.1023,4733.0
2022-08-23 12:25:00,197.79,198.1,197.79,197.79,4977.0,172.0154,172.285,172.0154,172.0154,4977.0
2022-08-23 12:30:00,197.77,197.94,197.74,197.94,3946.0,171.998,172.1458,171.9719,172.1458,3946.0
2022-08-23 12:35:00,197.92,197.98,197.69,197.69,3627.0,172.1284,172.1806,171.9284,171.9284,3627.0
2022-08-23 12:40:00,197.64,197.94,197.64,197.85,2305.0,171.8849,172.1458,171.8849,172.0676,2305.0
2022-08-23 12:45:00,197.84,197.95,197.83,197.87,1420.0,172.0589,172.1545,172.0502,172.085,1420.0
2022-08-23 12:50:00,197.87,197.94,197.81,197.94,2619.0,172.085,172.1458,172.0328,172.1458,2619.0
2022-08-23 12:55:00,197.93,198.08,197.93,198.06,1700.0,172.1371,172.2676,172.1371,172.2502,1700.0
2022-08-23 13:00:00,198.13,198.14,197.9,197.91,3500.0,172.3111,172.3198,172.111,172.1197,3500.0
2022-08-23 13:05:00,197.91,197.91,197.71,197.81,1800.0,172.1197,172.1197,171.9458,172.0328,1800.0
2022-08-23 13:10:00,197.69,197.78,197.6,197.67,1896.0,171.9284,172.0067,171.8501,171.911,1896.0
2022-08-23 13:15:00,197.74,197.77,197.59,197.7,2796.0,171.9719,171.998,171.8414,171.9371,2796.0
2022-08-23 13:20:00,197.74,197.78,197.53,197.53,7312.0,171.9719,172.0067,171.7893,171.7893,7312.0
2022-08-23 13:25:00,197.54,197.8,197.54,197.8,2300.0,171.798,172.0241,171.798,172.0241,2300.0
2022-08-23 13:30:00,197.81,198.05,197.77,197.89,5652.0,172.0328,172.2415,171.998,172.1023,5652.0
2022-08-23 13:35:00,197.97,197.97,197.65,197.65,3280.0,172.1719,172.1719,171.8936,171.8936,3280.0
2022-08-23 13:40:00,197.64,197.71,197.49,197.59,2549.0,171.8849,171.9458,171.7545,171.8414,2549.0
2022-08-23 13:45:00,197.52,197.64,197.41,197.5,3556.0,171.7806,171.8849,171.6849,171.7632,3556.0
2022-08-23 13:50:00,197.43,197.54,197.31,197.39,3800.0,171.7023,171.798,171.5979,171.6675,3800.0
2022-08-23 13:55:00,197.47,197.55,197.39,197.4,2300.0,171.7371,171.8067,171.6675,171.6762,2300.0
2022-08-23 14:00:00,197.32,197.47,197.32,197.37,2233.0,171.6066,171.7371,171.6066,171.6501,2233.0
2022-08-23 14:05:00,197.42,197.66,197.35,197.66,2629.0,171.6936,171.9023,171.6327,171.9023,2629.0
2022-08-23 14:10:00,197.66,197.66,197.54,197.66,3553.0,171.9023,171.9023,171.798,171.9023,3553.0
2022-08-23 14:15:00,197.73,197.84,197.48,197.84,6337.0,171.9632,172.0589,171.7458,172.0589,6337.0
2022-08-23 14:20:00,197.84,197.84,197.66,197.68,8178.0,172.0589,172.0589,171.9023,171.9197,8178.0
2022-08-23 14:25:00,197.67,197.72,197.55,197.72,13200.0,171.911,171.9545,171.8067,171.9545,13200.0
2022-08-23 14:30:00,197.65,197.82,197.6,197.71,4189.0,171.8936,172.0415,171.8501,171.9458,4189.0
2022-08-23 14:35:00,197.66,197.84,197.57,197.77,2400.0,171.9023,172.0589,171.824,171.998,2400.0
2022-08-23 14:40:00,197.82,197.86,197.72,197.76,4178.0,172.0415,172.0763,171.9545,171.9893,4178.0
2022-08-23 14:45:00,197.8,197.86,197.76,197.79,4553.0,172.0241,172.0763,171.9893,172.0154,4553.0
2022-08-23 14:50:00,197.82,197.82,197.54,197.55,2584.0,172.0415,172.0415,171.798,171.8067,2584.0
2022-08-23 14:55:00,197.61,197.72,197.61,197.72,2823.0,171.8588,171.9545,171.8588,171.9545,2823.0
2022-08-23 15:00:00,197.75,197.88,197.74,197.87,3200.0,171.9806,172.0936,171.9719,172.085,3200.0
2022-08-23 15:05:00,197.9,197.9,197.74,197.76,8843.0,172.111,172.111,171.9719,171.9893,8843.0
2022-08-23 15:10:00,197.8,197.87,197.71,197.71,4184.0,172.0241,172.085,171.9458,171.9458,4184.0
2022-08-23 15:15:00,197.72,197.96,197.7,197.89,11186.0,171.9545,172.1632,171.9371,172.1023,11186.0
2022-08-23 15:20:00,197.89,197.89,197.68,197.74,5049.0,172.1023,172.1023,171.9197,171.9719,5049.0
2022-08-23 15:25:00,197.72,197.84,197.71,197.76,6966.0,171.9545,172.0589,171.9458,171.9893,6966.0
2022-08-23 15:30:00,197.7,197.86,197.7,197.77,8900.0,171.9371,172.0763,171.9371,171.998,8900.0
2022-08-23 15:35:00,197.81,197.85,197.74,197.77,6749.0,172.0328,172.0676,171.9719,171.998,6749.0
2022-08-23 15:40:00,197.78,198.18,197.78,198.02,6689.0,172.0067,172.3546,172.0067,172.2154,6689.0
2022-08-23 15:45:00,197.97,198.06,197.86,197.95,9531.0,172.1719,172.2502,172.0763,172.1545,9531.0
2022-08-23 15:50:00,197.87,197.95,197.77,197.89,23736.0,172.085,172.1545,171.998,172.1023,23736.0
2022-08-23 15:55:00,197.69,197.89,197.61,197.71,69308.0,171.9284,172.1023,171.8588,171.9458,69308.0
2022-08-24 09:30:00,197.99,198.11,197.5,197.5,17797.0,172.1893,172.2937,171.7632,171.7632,17797.0
2022-08-24 09:35:00,197.74,197.81,197.17,197.57,20507.0,171.9719,172.0328,171.4762,171.824,20507.0
2022-08-24 09:40:00,197.65,198.4,197.63,198.12,13640.0,171.8936,172.5459,171.8762,172.3024,13640.0
2022-08-24 09:45:00,198.2,198.26,197.91,197.91,2483.0,172.3719,172.4241,172.1197,172.1197,2483.0
2022-08-24 09:50:00,197.89,198.56,197.85,198.4,54269.0,172.1023,172.685,172.0676,172.5459,54269.0
2022-08-24 09:55:00,198.32,198.46,198.14,198.14,6044.0,172.4763,172.5981,172.3198,172.3198,6044.0
2022-08-24 10:00:00,198.16,198.22,197.72,197.72,7275.0,172.3372,172.3893,171.9545,171.9545,7275.0
2022-08-24 10:05:00,197.75,198.2,197.74,198.02,8973.0,171.9806,172.3719,171.9719,172.2154,8973.0
2022-08-24 10:10:00,198.02,198.13,197.87,197.87,7836.0,172.2154,172.3111,172.085,172.085,7836.0
2022-08-24 10:15:00,197.86,198.26,197.72,198.25,6643.0,172.0763,172.4241,171.9545,172.4154,6643.0
2022-08-24 10:20:00,198.28,198.39,197.9,197.9,5942.0,172.4415,172.5372,172.111,172.111,5942.0
2022-08-24 10:25:00,198.16,198.57,198.08,198.36,2690.0,172.3372,172.6937,172.2676,172.5111,2690.0
2022-08-24 10:30:00,198.27,198.27,197.72,197.91,9050.0,172.4328,172.4328,171.9545,172.1197,9050.0
2022-08-24 10:35:00,197.88,198.19,197.8,197.94,6548.0,172.0936,172.3633,172.0241,172.1458,6548.0
2022-08-24 10:40:00,197.81,197.98,197.75,197.96,4266.0,172.0328,172.1806,171.9806,172.1632,4266.0
2022-08-24 10:45:00,198.05,198.17,197.86,198.06,6775.0,172.2415,172.3459,172.0763,172.2502,6775.0
2022-08-24 10:50:00,198.05,198.3,198.05,198.3,8333.0,172.2415,172.4589,172.2415,172.4589,8333.0
2022-08-24 10:55:00,198.37,198.64,198.22,198.23,2938.0,172.5198,172.7546,172.3893,172.398,2938.0
2022-08-24 11:00:00,198.23,198.35,198.18,198.23,5159.0,172.398,172.5024,172.3546,172.398,5159.0
2022-08-24 11:05:00,198.25,198.35,198.17,198.2,5700.0,172.4154,172.5024,172.3459,172.3719,5700.0
2022-08-24 11:10:00,198.14,198.52,198.06,198.52,13073.0,172.3198,172.6502,172.2502,172.6502,13073.0
2022-08-24 11:15:00,198.62,198.93,198.61,198.89,5032.0,172.7372,173.0068,172.7285,172.972,5032.0
2022-08-24 11:20:00,198.93,198.94,198.65,198.87,2657.0,173.0068,173.0155,172.7633,172.9546,2657.0
2022-08-24 11:25:00,198.94,198.96,198.73,198.78,4672.0,173.0155,173.0329,172.8329,172.8764,4672.0
2022-08-24 11:30:00,198.75,198.88,198.73,198.86,3915.0,172.8503,172.9633,172.8329,172.9459,3915.0
2022-08-24 11:35:00,198.87,199.07,198.78,199.07,2825.0,172.9546,173.1286,172.8764,173.1286,2825.0
2022-08-24 11:40:00,199.08,199.12,198.98,199.08,3300.0,173.1373,173.1721,173.0503,173.1373,3300.0
2022-08-24 11:45:00,199.13,199.27,199.12,199.24,1340.0,173.1808,173.3025,173.1721,173.2764,1340.0
2022-08-24 11:50:00,199.19,199.43,199.19,199.43,1982.0,173.2329,173.4417,173.2329,173.4417,1982.0
2022-08-24 11:55:00,199.5,199.5,199.24,199.3,2908.0,173.5025,173.5025,173.2764,173.3286,2908.0
2022-08-24 12:00:00,199.26,199.3,199.15,199.16,2375.0,173.2938,173.3286,173.1982,173.2068,2375.0
2022-08-24 12:05:00,199.15,199.15,199.09,199.09,500.0,173.1982,173.1982,173.146,173.146,500.0
2022-08-24 12:10:00,199.17,199.2,199.05,199.05,2313.0,173.2155,173.2416,173.1112,173.1112,2313.0
2022-08-24 12:15:00,199.17,199.18,199.09,199.15,1803.0,173.2155,173.2242,173.146,173.1982,1803.0
2022-08-24 12:20:00,199.1,199.1,198.82,199.02,2560.0,173.1547,173.1547,172.9112,173.0851,2560.0
2022-08-24 12:25:00,199.09,199.09,198.86,198.91,2175.0,173.146,173.146,172.9459,172.9894,2175.0
2022-08-24 12:30:00,198.9,198.94,198.82,198.88,3471.0,172.9807,173.0155,172.9112,172.9633,3471.0
2022-08-24 12:35:00,198.85,198.87,198.51,198.57,2213.0,172.9372,172.9546,172.6416,172.6937,2213.0
2022-08-24 12:40:00,198.65,198.73,198.23,198.23,4100.0,172.7633,172.8329,172.398,172.398,4100.0
2022-08-24 12:45:00,198.32,198.48,198.28,198.36,2037.0,172.4763,172.6155,172.4415,172.5111,2037.0
2022-08-24 12:50:00,198.3,198.3,198.0,198.08,4745.0,172.4589,172.4589,172.198,172.2676,4745.0
2022-08-24 12:55:00,198.06,198.17,197.96,198.17,70162.0,172.2502,172.3459,172.1632,172.3459,70162.0
2022-08-24 13:00:00,198.31,198.41,198.26,198.26,2200.0,172.4676,172.5546,172.4241,172.4241,2200.0
2022-08-24 13:05:00,198.3,198.54,198.3,198.53,2326.0,172.4589,172.6676,172.4589,172.6589,2326.0
2022-08-24 13:10:00,198.47,198.59,198.41,198.59,1200.0,172.6068,172.7111,172.5546,172.7111,1200.0
2022-08-24 13:15:00,198.69,198.75,198.59,198.62,3402.0,172.7981,172.8503,172.7111,172.7372,3402.0
2022-08-24 13:20:00,198.67,198.75,198.62,198.64,3365.0,172.7807,172.8503,172.7372,172.7546,3365.0
2022-08-24 13:25:00,198.59,198.64,198.53,198.57,2401.0,172.7111,172.7546,172.6589,172.6937,2401.0
2022-08-24 13:30:00,198.57,198.7,198.44,198.48,5759.0,172.6937,172.8068,172.5807,172.6155,5759.0
2022-08-24 13:35:00,198.46,198.56,198.46,198.49,3783.0,172.5981,172.685,172.5981,172.6242,3783.0
2022-08-24 13:40:00,198.49,198.49,198.32,198.42,800.0,172.6242,172.6242,172.4763,172.5633,800.0
2022-08-24 13:45:00,198.43,198.52,198.37,198.46,2700.0,172.572,172.6502,172.5198,172.5981,2700.0
2022-08-24 13:50:00,198.45,198.48,198.27,198.3,3300.0,172.5894,172.6155,172.4328,172.4589,3300.0
2022-08-24 13:55:00,198.28,198.41,198.25,198.38,4919.0,172.4415,172.5546,172.4154,172.5285,4919.0
2022-08-24 14:00:00,198.41,198.52,198.32,198.37,5715.0,172.5546,172.6502,172.4763,172.5198,5715.0
2022-08-24 14:05:00,198.37,198.37,198.24,198.24,3796.0,172.5198,172.5198,172.4067,172.4067,3796.0
2022-08-24 14:10:00,198.28,198.36,198.21,198.26,2774.0,172.4415,172.5111,172.3806,172.4241,2774.0
2022-08-24 14:15:00,198.24,198.33,198.24,198.33,2404.0,172.4067,172.485,172.4067,172.485,2404.0
2022-08-24 14:20:00,198.32,198.53,198.28,198.5,5172.0,172.4763,172.6589,172.4415,172.6329,5172.0
2022-08-24 14:25:00,198.44,198.5,198.41,198.46,2978.0,172.5807,172.6329,172.5546,172.5981,2978.0
2022-08-24 14:30:00,198.44,198.45,198.39,198.41,2000.0,172.5807,172.5894,172.5372,172.5546,2000.0
2022-08-24 14:35:00,198.51,198.53,198.37,198.5,4073.0,172.6416,172.6589,172.5198,172.6329,4073.0
2022-08-24 14:40:00,198.49,198.52,198.45,198.49,4642.0,172.6242,172.6502,172.5894,172.6242,4642.0
2022-08-24 14:45:00,198.5,198.53,198.41,198.5,3758.0,172.6329,172.6589,172.5546,172.6329,3758.0
2022-08-24 14:50:00,198.52,198.52,198.4,198.5,4317.0,172.6502,172.6502,172.5459,172.6329,4317.0
2022-08-24 14:55:00,198.51,198.71,198.44,198.71,11872.0,172.6416,172.8155,172.5807,172.8155,11872.0
2022-08-24 15:00:00,198.71,198.92,198.7,198.88,2673.0,172.8155,172.9981,172.8068,172.9633,2673.0
2022-08-24 15:05:00,198.96,199.14,198.96,199.11,1883.0,173.0329,173.1895,173.0329,173.1634,1883.0
2022-08-24 15:10:00,199.12,199.19,199.1,199.19,2961.0,173.1721,173.2329,173.1547,173.2329,2961.0
2022-08-24 15:15:00,199.18,199.21,199.11,199.12,5037.0,173.2242,173.2503,173.1634,173.1721,5037.0
2022-08-24 15:20:00,199.14,199.14,199.08,199.14,3252.0,173.1895,173.1895,173.1373,173.1895,3252.0
2022-08-24 15:25:00,199.12,199.19,198.92,199.0,3901.0,173.1721,173.2329,172.9981,173.0677,3901.0
2022-08-24 15:30:00,199.02,199.07,198.96,198.97,2791.0,173.0851,173.1286,173.0329,173.0416,2791.0
2022-08-24 15:35:00,199.13,199.28,199.11,199.28,5944.0,173.1808,173.3112,173.1634,173.3112,5944.0
2022-08-24 15:40:00,199.28,199.29,199.11,199.13,5367.0,173.3112,173.3199,173.1634,173.1808,5367.0
2022-08-24 15:45:00,199.13,199.15,199.05,199.11,7138.0,173.1808,173.1982,173.1112,173.1634,7138.0
2022-08-24 15:50:00,199.13,199.24,199.09,199.14,15760.0,173.1808,173.2764,173.146,173.1895,15760.0
2022-08-24 15:55:00,199.14,199.14,198.71,198.93,54418.0,173.1895,173.1895,172.8155,173.0068,54418.0
2022-08-25 09:30:00,199.97,200.05,198.71,199.13,15244.0,173.9113,173.9809,172.8155,173.1808,15244.0
2022-08-25 09:35:00,199.08,199.32,198.94,198.95,3720.0,173.1373,173.346,173.0155,173.0242,3720.0
2022-08-25 09:40:00,198.99,199.12,198.76,198.99,3901.0,173.059,173.1721,172.859,173.059,3901.0
2022-08-25 09:45:00,199.0,199.67,198.92,199.67,8657.0,173.0677,173.6504,172.9981,173.6504,8657.0
2022-08-25 09:50:00,199.5,199.75,199.43,199.66,18734.0,173.5025,173.72,173.4417,173.6417,18734.0
2022-08-25 09:55:00,199.78,200.38,199.77,200.28,2857.0,173.7461,174.2679,173.7374,174.1809,2857.0
2022-08-25 10:00:00,200.45,200.71,200.36,200.63,5999.0,174.3287,174.5549,174.2505,174.4853,5999.0
2022-08-25 10:05:00,200.52,200.72,200.42,200.55,15004.0,174.3896,174.5636,174.3027,174.4157,15004.0
2022-08-25 10:10:00,200.56,201.0,200.54,200.83,2611.0,174.4244,174.8071,174.407,174.6592,2611.0
2022-08-25 10:15:00,201.05,201.27,201.0,201.12,12899.0,174.8506,175.0419,174.8071,174.9114,12899.0
2022-08-25 10:20:00,201.19,201.29,201.08,201.28,4142.0,174.9723,175.0593,174.8766,175.0506,4142.0
2022-08-25 10:25:00,201.35,201.49,200.95,201.27,5658.0,175.1115,175.2332,174.7636,175.0419,5658.0
2022-08-25 10:30:00,201.24,201.39,201.22,201.22,2750.0,175.0158,175.1462,174.9984,174.9984,2750.0
2022-08-25 10:35:00,201.18,201.22,201.0,201.0,3854.0,174.9636,174.9984,174.8071,174.8071,3854.0
2022-08-25 10:40:00,201.06,201.18,200.88,201.06,3068.0,174.8593,174.9636,174.7027,174.8593,3068.0
2022-08-25 10:45:00,201.11,201.36,201.06,201.29,1622.0,174.9027,175.1202,174.8593,175.0593,1622.0
2022-08-25 10:50:00,201.21,201.27,200.96,201.01,1903.0,174.9897,175.0419,174.7723,174.8158,1903.0
2022-08-25 10:55:00,200.84,201.05,200.84,201.05,2354.0,174.6679,174.8506,174.6679,174.8506,2354.0
2022-08-25 11:00:00,201.02,201.06,200.85,200.93,2157.0,174.8245,174.8593,174.6766,174.7462,2157.0
2022-08-25 11:05:00,200.94,200.94,200.56,200.7,2588.0,174.7549,174.7549,174.4244,174.5462,2588.0
2022-08-25 11:10:00,200.7,200.88,200.52,200.55,3896.0,174.5462,174.7027,174.3896,174.4157,3896.0
2022-08-25 11:15:00,200.3,200.3,200.03,200.21,2607.0,174.1983,174.1983,173.9635,174.12,2607.0
2022-08-25 11:20:00,200.26,200.27,199.72,199.72,3196.0,174.1635,174.1722,173.6939,173.6939,3196.0
2022-08-25 11:25:00,199.67,199.78,199.55,199.56,1900.0,173.6504,173.7461,173.546,173.5547,1900.0
2022-08-25 11:30:00,199.56,199.64,199.38,199.39,5131.0,173.5547,173.6243,173.3982,173.4069,5131.0
2022-08-25 11:35:00,199.43,199.59,199.38,199.53,6862.0,173.4417,173.5808,173.3982,173.5286,6862.0
2022-08-25 11:40:00,199.48,199.51,199.32,199.34,10266.0,173.4851,173.5112,173.346,173.3634,10266.0
2022-08-25 11:45:00,199.38,199.46,199.09,199.22,12085.0,173.3982,173.4678,173.146,173.259,12085.0
2022-08-25 11:50:00,199.22,199.26,198.93,198.93,14157.0,173.259,173.2938,173.0068,173.0068,14157.0
2022-08-25 11:55:00,198.96,199.22,198.91,199.2,11004.0,173.0329,173.259,172.9894,173.2416,11004.0
2022-08-25 12:00:00,199.2,199.22,199.12,199.16,8376.0,173.2416,173.259,173.1721,173.2068,8376.0
2022-08-25 12:05:00,199.14,199.14,198.64,198.64,13948.0,173.1895,173.1895,172.7546,172.7546,13948.0
2022-08-25 12:10:00,198.62,198.69,198.19,198.2,8880.0,172.7372,172.7981,172.3633,172.3719,8880.0
2022-08-25 12:15:00,198.23,198.3,198.15,198.2,6016.0,172.398,172.4589,172.3285,172.3719,6016.0
2022-08-25 12:20:00,198.2,198.34,198.16,198.33,3425.0,172.3719,172.4937,172.3372,172.485,3425.0
2022-08-25 12:25:00,198.32,198.52,198.3,198.39,2610.0,172.4763,172.6502,172.4589,172.5372,2610.0
2022-08-25 12:30:00,198.4,198.48,198.36,198.48,1169.0,172.5459,172.6155,172.5111,172.6155,1169.0
2022-08-25 12:35:00,198.48,198.51,198.19,198.3,8884.0,172.6155,172.6416,172.3633,172.4589,8884.0
2022-08-25 12:40:00,198.27,198.27,198.07,198.15,1800.0,172.4328,172.4328,172.2589,172.3285,1800.0
2022-08-25 12:45:00,198.16,198.35,198.1,198.15,4240.0,172.3372,172.5024,172.285,172.3285,4240.0
2022-08-25 12:50:00,198.21,198.29,198.18,198.27,1761.0,172.3806,172.4502,172.3546,172.4328,1761.0
2022-08-25 12:55:00,198.34,198.34,198.24,198.3,1766.0,172.4937,172.4937,172.4067,172.4589,1766.0
2022-08-25 13:00:00,198.25,198.29,198.17,198.24,3540.0,172.4154,172.4502,172.3459,172.4067,3540.0
2022-08-25 13:05:00,198.22,198.43,198.12,198.21,2089.0,172.3893,172.572,172.3024,172.3806,2089.0
2022-08-25 13:10:00,198.19,198.31,198.15,198.25,2184.0,172.3633,172.4676,172.3285,172.4154,2184.0
2022-08-25 13:15:00,198.27,198.32,198.22,198.31,1452.0,172.4328,172.4763,172.3893,172.4676,1452.0
2022-08-25 13:20:00,198.29,198.65,198.29,198.34,4290.0,172.4502,172.7633,172.4502,172.4937,4290.0
2022-08-25 13:25:00,198.39,198.48,198.3,198.44,2872.0,172.5372,172.6155,172.4589,172.5807,2872.0
2022-08-25 13:30:00,198.44,198.55,198.39,198.49,2410.0,172.5807,172.6763,172.5372,172.6242,2410.0
2022-08-25 13:35:00,198.5,198.52,198.35,198.41,2716.0,172.6329,172.6502,172.5024,172.5546,2716.0
2022-08-25 13:40:00,198.41,198.45,198.31,198.44,4226.0,172.5546,172.5894,172.4676,172.5807,4226.0
2022-08-25 13:45:00,198.47,198.65,198.47,198.62,1230.0,172.6068,172.7633,172.6068,172.7372,1230.0
2022-08-25 13:50:00,198.62,198.65,198.46,198.52,2000.0,172.7372,172.7633,172.5981,172.6502,2000.0
2022-08-25 13:55:00,198.52,198.52,198.42,198.42,1600.0,172.6502,172.6502,172.5633,172.5633,1600.0
2022-08-25 14:00:00,198.41,198.43,198.28,198.29,3225.0,172.5546,172.572,172.4415,172.4502,3225.0
2022-08-25 14:05:00,198.28,198.31,198.19,198.25,1352.0,172.4415,172.4676,172.3633,172.4154,1352.0
2022-08-25 14:10:00,198.26,198.37,198.25,198.31,1803.0,172.4241,172.5198,172.4154,172.4676,1803.0
2022-08-25 14:15:00,198.23,198.29,198.23,198.24,1000.0,172.398,172.4502,172.398,172.4067,1000.0
2022-08-25 14:20:00,198.23,198.31,198.11,198.18,2500.0,172.398,172.4676,172.2937,172.3546,2500.0
2022-08-25 14:25:00,198.19,198.38,198.19,198.37,2883.0,172.3633,172.5285,172.3633,172.5198,2883.0
2022-08-25 14:30:00,198.34,198.41,198.17,198.18,3417.0,172.4937,172.5546,172.3459,172.3546,3417.0
2022-08-25 14:35:00,198.17,198.17,198.1,198.12,727.0,172.3459,172.3459,172.285,172.3024,727.0
2022-08-25 14:40:00,198.1,198.1,197.97,198.03,1712.0,172.285,172.285,172.1719,172.2241,1712.0
2022-08-25 14:45:00,198.03,198.04,197.97,198.02,1400.0,172.2241,172.2328,172.1719,172.2154,1400.0
2022-08-25 14:50:00,197.98,198.02,197.92,198.01,2313.0,172.1806,172.2154,172.1284,172.2067,2313.0
2022-08-25 14:55:00,198.06,198.13,197.89,198.0,5180.0,172.2502,172.3111,172.1023,172.198,5180.0
2022-08-25 15:00:00,198.0,198.07,198.0,198.04,1900.0,172.198,172.2589,172.198,172.2328,1900.0
2022-08-25 15:05:00,198.05,198.2,198.01,198.12,4520.0,172.2415,172.3719,172.2067,172.3024,4520.0
2022-08-25 15:10:00,198.13,198.26,198.08,198.22,4241.0,172.3111,172.4241,172.2676,172.3893,4241.0
2022-08-25 15:15:00,198.21,198.37,198.21,198.37,2155.0,172.3806,172.5198,172.3806,172.5198,2155.0
2022-08-25 15:20:00,198.4,198.53,198.38,198.5,3869.0,172.5459,172.6589,172.5285,172.6329,3869.0
2022-08-25 15:25:00,198.52,198.63,198.47,198.59,4252.0,172.6502,172.7459,172.6068,172.7111,4252.0
2022-08-25 15:30:00,198.62,198.63,198.43,198.48,5677.0,172.7372,172.7459,172.572,172.6155,5677.0
2022-08-25 15:35:00,198.47,198.53,198.38,198.38,3762.0,172.6068,172.6589,172.5285,172.5285,3762.0
2022-08-25 15:40:00,198.34,198.71,198.32,198.71,4138.0,172.4937,172.8155,172.4763,172.8155,4138.0
2022-08-25 15:45:00,198.67,198.85,198.66,198.79,7236.0,172.7807,172.9372,172.772,172.8851,7236.0
2022-08-25 15:50:00,198.86,198.92,198.51,198.66,13388.0,172.9459,172.9981,172.6416,172.772,13388.0
2022-08-25 15:55:00,198.71,199.18,198.66,199.13,47315.0,172.8155,173.2242,172.772,173.1808,47315.0
2022-08-26 09:30:00,199.54,199.54,197.75,197.75,15440.0,173.5373,173.5373,171.9806,171.9806,15440.0
2022-08-26 09:35:00,197.9,198.38,197.58,198.3,4471.0,172.111,172.5285,171.8327,172.4589,4471.0
2022-08-26 09:40:00,197.99,198.0,197.82,197.96,2000.0,172.1893,172.198,172.0415,172.1632,2000.0
2022-08-26 09:45:00,198.19,198.45,198.19,198.42,1782.0,172.3633,172.5894,172.3633,172.5633,1782.0
2022-08-26 09:50:00,198.16,198.98,198.13,198.98,12671.0,172.3372,173.0503,172.3111,173.0503,12671.0
2022-08-26 09:55:00,198.88,199.64,198.88,199.46,12483.0,172.9633,173.6243,172.9633,173.4678,12483.0
2022-08-26 10:00:00,199.15,199.34,198.42,198.5,13676.0,173.1982,173.3634,172.5633,172.6329,13676.0
2022-08-26 10:05:00,198.35,199.51,198.34,199.44,8526.0,172.5024,173.5112,172.4937,173.4504,8526.0
2022-08-26 10:10:00,199.99,200.13,199.44,199.85,19095.0,173.9287,174.0504,173.4504,173.8069,19095.0
2022-08-26 10:15:00,199.77,200.43,199.67,200.24,15717.0,173.7374,174.3113,173.6504,174.1461,15717.0
2022-08-26 10:20:00,200.19,200.19,199.58,199.88,12862.0,174.1026,174.1026,173.5721,173.833,12862.0
2022-08-26 10:25:00,199.8,199.87,199.05,199.21,13184.0,173.7634,173.8243,173.1112,173.2503,13184.0
2022-08-26 10:30:00,199.2,199.2,198.58,198.86,13610.0,173.2416,173.2416,172.7024,172.9459,13610.0
2022-08-26 10:35:00,198.7,198.88,198.33,198.37,27834.0,172.8068,172.9633,172.485,172.5198,27834.0
2022-08-26 10:40:00,198.4,198.68,198.13,198.55,3788.0,172.5459,172.7894,172.3111,172.6763,3788.0
2022-08-26 10:45:00,198.57,199.14,198.44,199.14,3848.0,172.6937,173.1895,172.5807,173.1895,3848.0
2022-08-26 10:50:00,198.99,199.15,198.65,199.15,6488.0,173.059,173.1982,172.7633,173.1982,6488.0
2022-08-26 10:55:00,199.15,199.57,199.03,199.41,3703.0,173.1982,173.5634,173.0938,173.4243,3703.0
2022-08-26 11:00:00,199.31,199.32,198.54,198.54,1944.0,173.3373,173.346,172.6676,172.6676,1944.0
2022-08-26 11:05:00,198.46,198.46,198.03,198.17,1808.0,172.5981,172.5981,172.2241,172.3459,1808.0
2022-08-26 11:10:00,198.1,198.46,198.09,198.37,7031.0,172.285,172.5981,172.2763,172.5198,7031.0
2022-08-26 11:15:00,198.34,198.35,197.8,197.84,1808.0,172.4937,172.5024,172.0241,172.0589,1808.0
2022-08-26 11:20:00,197.74,197.93,197.66,197.93,11326.0,171.9719,172.1371,171.9023,172.1371,11326.0
2022-08-26 11:25:00,197.9,198.09,197.68,197.92,2912.0,172.111,172.2763,171.9197,172.1284,2912.0
2022-08-26 11:30:00,198.06,198.42,198.06,198.3,3457.0,172.2502,172.5633,172.2502,172.4589,3457.0
2022-08-26 11:35:00,198.44,198.5,198.26,198.5,1771.0,172.5807,172.6329,172.4241,172.6329,1771.0
2022-08-26 11:40:00,198.52,198.52,198.17,198.24,1750.0,172.6502,172.6502,172.3459,172.4067,1750.0
2022-08-26 11:45:00,198.16,198.36,198.16,198.28,1200.0,172.3372,172.5111,172.3372,172.4415,1200.0
2022-08-26 11:50:00,198.28,198.29,198.2,198.28,500.0,172.4415,172.4502,172.3719,172.4415,500.0
2022-08-26 11:55:00,198.24,198.24,198.04,198.04,2700.0,172.4067,172.4067,172.2328,172.2328,2700.0
2022-08-26 12:00:00,198.0,198.15,197.7,197.7,5449.0,172.198,172.3285,171.9371,171.9371,5449.0
2022-08-26 12:05:00,197.56,197.74,197.56,197.64,2511.0,171.8153,171.9719,171.8153,171.8849,2511.0
2022-08-26 12:10:00,197.67,197.69,197.32,197.42,2800.0,171.911,171.9284,171.6066,171.6936,2800.0
2022-08-26 12:15:00,197.33,197.34,197.08,197.19,2259.0,171.6153,171.624,171.3979,171.4936,2259.0
2022-08-26 12:20:00,197.2,197.33,197.13,197.29,1300.0,171.5023,171.6153,171.4414,171.5805,1300.0
2022-08-26 12:25:00,197.36,197.47,197.28,197.28,743.0,171.6414,171.7371,171.5718,171.5718,743.0
2022-08-26 12:30:00,197.27,197.27,197.11,197.12,1559.0,171.5631,171.5631,171.424,171.4327,1559.0
2022-08-26 12:35:00,197.15,197.49,197.15,197.42,2339.0,171.4588,171.7545,171.4588,171.6936,2339.0
2022-08-26 12:40:00,197.43,197.71,197.35,197.7,4160.0,171.7023,171.9458,171.6327,171.9371,4160.0
2022-08-26 12:45:00,197.74,197.74,197.54,197.54,400.0,171.9719,171.9719,171.798,171.798,400.0
2022-08-26 12:50:00,197.59,197.59,197.24,197.33,1835.0,171.8414,171.8414,171.537,171.6153,1835.0
2022-08-26 12:55:00,197.39,197.61,197.39,197.51,1543.0,171.6675,171.8588,171.6675,171.7719,1543.0
2022-08-26 13:00:00,197.53,197.6,197.49,197.49,937.0,171.7893,171.8501,171.7545,171.7545,937.0
2022-08-26 13:05:00,197.39,197.45,197.35,197.39,700.0,171.6675,171.7197,171.6327,171.6675,700.0
2022-08-26 13:10:00,197.44,197.82,197.4,197.5,2910.0,171.711,172.0415,171.6762,171.7632,2910.0
2022-08-26 13:15:00,197.5,197.62,197.42,197.55,2383.0,171.7632,171.8675,171.6936,171.8067,2383.0
2022-08-26 13:20:00,197.55,197.76,197.44,197.75,3059.0,171.8067,171.9893,171.711,171.9806,3059.0
2022-08-26 13:25:00,197.98,198.0,197.78,197.83,3196.0,172.1806,172.198,172.0067,172.0502,3196.0
2022-08-26 13:30:00,197.65,197.78,197.63,197.78,1400.0,171.8936,172.0067,171.8762,172.0067,1400.0
2022-08-26 13:35:00,197.82,197.88,197.66,197.77,2126.0,172.0415,172.0936,171.9023,171.998,2126.0
2022-08-26 13:40:00,197.78,197.78,197.4,197.48,2142.0,172.0067,172.0067,171.6762,171.7458,2142.0
2022-08-26 13:45:00,197.54,197.63,197.53,197.58,2001.0,171.798,171.8762,171.7893,171.8327,2001.0
2022-08-26 13:50:00,197.57,197.63,197.57,197.63,300.0,171.824,171.8762,171.824,171.8762,300.0
2022-08-26 13:55:00,197.53,197.66,197.53,197.57,900.0,171.7893,171.9023,171.7893,171.824,900.0
2022-08-26 14:00:00,197.65,197.8,197.61,197.61,2100.0,171.8936,172.0241,171.8588,171.8588,2100.0
2022-08-26 14:05:00,197.59,197.64,197.49,197.49,1382.0,171.8414,171.8849,171.7545,171.7545,1382.0
2022-08-26 14:10:00,197.55,197.56,197.39,197.43,1800.0,171.8067,171.8153,171.6675,171.7023,1800.0
2022-08-26 14:15:00,197.48,197.48,197.22,197.25,1570.0,171.7458,171.7458,171.5197,171.5457,1570.0
2022-08-26 14:20:00,197.38,197.45,197.26,197.44,1437.0,171.6588,171.7197,171.5544,171.711,1437.0
2022-08-26 14:25:00,197.52,197.65,197.44,197.63,2165.0,171.7806,171.8936,171.711,171.8762,2165.0
2022-08-26 14:30:00,197.65,197.74,197.58,197.7,4156.0,171.8936,171.9719,171.8327,171.9371,4156.0
2022-08-26 14:35:00,197.78,197.78,197.53,197.64,5172.0,172.0067,172.0067,171.7893,171.8849,5172.0
2022-08-26 14:40:00,197.64,197.74,197.61,197.61,4129.0,171.8849,171.9719,171.8588,171.8588,4129.0
2022-08-26 14:45:00,197.65,197.74,197.51,197.54,2100.0,171.8936,171.9719,171.7719,171.798,2100.0
2022-08-26 14:50:00,197.42,197.42,197.15,197.15,2036.0,171.6936,171.6936,171.4588,171.4588,2036.0
2022-08-26 14:55:00,197.09,197.19,196.91,196.95,2450.0,171.4066,171.4936,171.2501,171.2848,2450.0
2022-08-26 15:00:00,196.93,197.1,196.93,197.1,2279.0,171.2674,171.4153,171.2674,171.4153,2279.0
2022-08-26 15:05:00,197.01,197.01,196.66,196.66,1864.0,171.337,171.337,171.0326,171.0326,1864.0
2022-08-26 15:10:00,196.61,196.68,196.55,196.68,1262.0,170.9891,171.05,170.937,171.05,1262.0
2022-08-26 15:15:00,196.69,196.81,196.66,196.75,1800.0,171.0587,171.1631,171.0326,171.1109,1800.0
2022-08-26 15:20:00,196.79,196.81,196.48,196.55,3765.0,171.1457,171.1631,170.8761,170.937,3765.0
2022-08-26 15:25:00,196.54,196.66,196.44,196.64,2200.0,170.9283,171.0326,170.8413,171.0152,2200.0
2022-08-26 15:30:00,196.61,196.7,196.43,196.44,2820.0,170.9891,171.0674,170.8326,170.8413,2820.0
2022-08-26 15:35:00,196.46,196.72,196.4,196.72,3577.0,170.8587,171.0848,170.8065,171.0848,3577.0
2022-08-26 15:40:00,196.71,196.8,196.65,196.77,10076.0,171.0761,171.1544,171.0239,171.1283,10076.0
2022-08-26 15:45:00,196.74,197.01,196.69,196.93,13826.0,171.1022,171.337,171.0587,171.2674,13826.0
2022-08-26 15:50:00,196.9,196.98,196.42,196.48,30939.0,171.2414,171.3109,170.8239,170.8761,30939.0
2022-08-26 15:55:00,196.47,197.0,196.18,196.36,76502.0,170.8674,171.3283,170.6152,170.7717,76502.0
2022-08-29 09:30:00,195.69,195.69,194.8,194.96,17918.0,170.189,170.189,169.415,169.5542,17918.0
2022-08-29 09:35:00,194.83,195.26,194.52,195.26,5116.0,169.4411,169.8151,169.1715,169.8151,5116.0
2022-08-29 09:40:00,195.3,195.46,194.76,194.91,3795.0,169.8499,169.989,169.3802,169.5107,3795.0
2022-08-29 09:45:00,195.0,195.26,194.79,194.79,3592.0,169.5889,169.8151,169.4063,169.4063,3592.0
2022-08-29 09:50:00,195.0,195.48,194.95,195.07,4654.0,169.5889,170.0064,169.5455,169.6498,4654.0
2022-08-29 09:55:00,195.22,195.46,195.22,195.4,1500.0,169.7803,169.989,169.7803,169.9368,1500.0
2022-08-29 10:00:00,195.37,195.97,195.37,195.97,3830.0,169.9107,170.4325,169.9107,170.4325,3830.0
2022-08-29 10:05:00,195.96,196.08,195.63,195.99,3732.0,170.4238,170.5282,170.1369,170.4499,3732.0
2022-08-29 10:10:00,196.06,196.43,195.99,196.43,3863.0,170.5108,170.8326,170.4499,170.8326,3863.0
2022-08-29 10:15:00,196.48,196.83,196.37,196.37,7280.0,170.8761,171.1805,170.7804,170.7804,7280.0
2022-08-29 10:20:00,196.37,196.37,195.84,195.96,2500.0,170.7804,170.7804,170.3195,170.4238,2500.0
2022-08-29 10:25:00,196.04,196.06,195.69,195.82,9564.0,170.4934,170.5108,170.189,170.3021,9564.0
2022-08-29 10:30:00,195.75,196.0,195.52,195.65,10818.0,170.2412,170.4586,170.0412,170.1542,10818.0
2022-08-29 10:35:00,195.78,195.84,195.39,195.42,5017.0,170.2673,170.3195,169.9281,169.9542,5017.0
2022-08-29 10:40:00,195.51,195.79,195.38,195.48,5772.0,170.0325,170.276,169.9194,170.0064,5772.0
2022-08-29 10:45:00,195.49,195.49,195.27,195.27,1200.0,170.0151,170.0151,169.8238,169.8238,1200.0
2022-08-29 10:50:00,195.3,195.32,194.92,195.32,8663.0,169.8499,169.8672,169.5194,169.8672,8663.0
2022-08-29 10:55:00,195.22,195.22,194.8,194.87,2523.0,169.7803,169.7803,169.415,169.4759,2523.0
2022-08-29 11:00:00,195.0,195.01,194.64,194.72,2936.0,169.5889,169.5976,169.2759,169.3454,2936.0
2022-08-29 11:05:00,194.73,194.73,194.32,194.47,3723.0,169.3541,169.3541,168.9976,169.128,3723.0
2022-08-29 11:10:00,194.52,194.52,194.32,194.36,3406.0,169.1715,169.1715,168.9976,169.0324,3406.0
2022-08-29 11:15:00,194.38,194.64,194.38,194.64,1670.0,169.0497,169.2759,169.0497,169.2759,1670.0
2022-08-29 11:20:00,194.95,195.12,194.84,194.97,23892.0,169.5455,169.6933,169.4498,169.5629,23892.0
2022-08-29 11:25:00,195.18,195.5,195.07,195.5,4872.0,169.7455,170.0238,169.6498,170.0238,4872.0
2022-08-29 11:30:00,195.56,196.1,195.35,195.86,8099.0,170.076,170.5456,169.8933,170.3369,8099.0
2022-08-29 11:35:00,195.92,196.34,195.74,195.96,22049.0,170.3891,170.7543,170.2325,170.4238,22049.0
2022-08-29 11:40:00,195.93,196.08,195.41,195.49,4100.0,170.3978,170.5282,169.9455,170.0151,4100.0
2022-08-29 11:45:00,195.38,195.74,195.28,195.74,3014.0,169.9194,170.2325,169.8325,170.2325,3014.0
2022-08-29 11:50:00,195.78,195.88,195.67,195.87,2344.0,170.2673,170.3543,170.1716,170.3456,2344.0
2022-08-29 11:55:00,195.96,196.24,195.96,196.12,4792.0,170.4238,170.6674,170.4238,170.563,4792.0
2022-08-29 12:00:00,196.08,196.54,196.08,196.54,2841.0,170.5282,170.9283,170.5282,170.9283,2841.0
2022-08-29 12:05:00,196.56,196.62,196.21,196.21,2700.0,170.9457,170.9978,170.6413,170.6413,2700.0
2022-08-29 12:10:00,196.3,196.46,196.21,196.22,4469.0,170.7195,170.8587,170.6413,170.65,4469.0
2022-08-29 12:15:00,196.19,196.53,196.04,196.39,9394.0,170.6239,170.9196,170.4934,170.7978,9394.0
2022-08-29 12:20:00,196.49,196.57,195.93,196.08,3153.0,170.8848,170.9544,170.3978,170.5282,3153.0
2022-08-29 12:25:00,196.08,196.39,196.06,196.15,2935.0,170.5282,170.7978,170.5108,170.5891,2935.0
2022-08-29 12:30:00,196.17,196.24,195.84,195.84,2210.0,170.6065,170.6674,170.3195,170.3195,2210.0
2022-08-29 12:35:00,195.88,196.02,195.84,195.91,3110.0,170.3543,170.476,170.3195,170.3804,3110.0
2022-08-29 12:40:00,196.01,196.19,195.92,196.17,4203.0,170.4673,170.6239,170.3891,170.6065,4203.0
2022-08-29 12:45:00,196.19,196.49,196.17,196.47,2996.0,170.6239,170.8848,170.6065,170.8674,2996.0
2022-08-29 12:50:00,196.54,196.67,196.39,196.5,3705.0,170.9283,171.0413,170.7978,170.8935,3705.0
2022-08-29 12:55:00,196.54,196.54,196.27,196.28,1000.0,170.9283,170.9283,170.6935,170.7021,1000.0
2022-08-29 13:00:00,196.35,196.51,196.22,196.22,2980.0,170.763,170.9022,170.65,170.65,2980.0
2022-08-29 13:05:00,196.15,196.24,196.02,196.18,2136.0,170.5891,170.6674,170.476,170.6152,2136.0
2022-08-29 13:10:00,196.19,196.72,196.19,196.72,9246.0,170.6239,171.0848,170.6239,171.0848,9246.0
2022-08-29 13:15:00,196.63,196.71,196.17,196.32,13247.0,171.0065,171.0761,170.6065,170.7369,13247.0
2022-08-29 13:20:00,196.31,196.41,196.06,196.09,7284.0,170.7282,170.8152,170.5108,170.5369,7284.0
2022-08-29 13:25:00,196.09,196.44,196.09,196.36,4001.0,170.5369,170.8413,170.5369,170.7717,4001.0
2022-08-29 13:30:00,196.36,196.62,196.36,196.48,3712.0,170.7717,170.9978,170.7717,170.8761,3712.0
2022-08-29 13:35:00,196.6,196.77,196.51,196.77,2883.0,170.9804,171.1283,170.9022,171.1283,2883.0
2022-08-29 13:40:00,196.73,196.99,196.58,196.94,6333.0,171.0935,171.3196,170.9631,171.2761,6333.0
2022-08-29 13:45:00,196.95,197.13,196.8,196.82,5071.0,171.2848,171.4414,171.1544,171.1718,5071.0
2022-08-29 13:50:00,196.77,197.03,196.77,196.83,2601.0,171.1283,171.3544,171.1283,171.1805,2601.0
2022-08-29 13:55:00,196.79,196.96,196.64,196.96,3538.0,171.1457,171.2935,171.0152,171.2935,3538.0
2022-08-29 14:00:00,196.85,196.92,196.67,196.69,3829.0,171.1979,171.2587,171.0413,171.0587,3829.0
2022-08-29 14:05:00,196.69,196.78,196.56,196.59,1649.0,171.0587,171.137,170.9457,170.9718,1649.0
2022-08-29 14:10:00,196.59,196.6,196.33,196.33,2643.0,170.9718,170.9804,170.7456,170.7456,2643.0
2022-08-29 14:15:00,196.39,196.41,196.14,196.19,1600.0,170.7978,170.8152,170.5804,170.6239,1600.0
2022-08-29 14:20:00,196.24,196.24,196.01,196.06,7200.0,170.6674,170.6674,170.4673,170.5108,7200.0
2022-08-29 14:25:00,196.14,196.45,196.1,196.22,6747.0,170.5804,170.85,170.5456,170.65,6747.0
2022-08-29 14:30:00,196.15,196.5,196.14,196.44,2500.0,170.5891,170.8935,170.5804,170.8413,2500.0
2022-08-29 14:35:00,196.52,196.62,196.33,196.33,2681.0,170.9109,170.9978,170.7456,170.7456,2681.0
2022-08-29 14:40:00,196.42,196.62,196.36,196.62,1743.0,170.8239,170.9978,170.7717,170.9978,1743.0
2022-08-29 14:45:00,196.54,196.67,196.5,196.52,2418.0,170.9283,171.0413,170.8935,170.9109,2418.0
2022-08-29 14:50:00,196.52,196.56,196.36,196.36,1572.0,170.9109,170.9457,170.7717,170.7717,1572.0
2022-08-29 14:55:00,196.32,196.42,196.08,196.42,2997.0,170.7369,170.8239,170.5282,170.8239,2997.0
2022-08-29 15:00:00,196.5,196.93,196.47,196.7,6661.0,170.8935,171.2674,170.8674,171.0674,6661.0
2022-08-29 15:05:00,196.61,196.66,196.41,196.54,3069.0,170.9891,171.0326,170.8152,170.9283,3069.0
2022-08-29 15:10:00,196.67,196.76,196.5,196.7,4168.0,171.0413,171.1196,170.8935,171.0674,4168.0
2022-08-29 15:15:00,196.67,196.67,196.38,196.38,2487.0,171.0413,171.0413,170.7891,170.7891,2487.0
2022-08-29 15:20:00,196.25,196.32,196.08,196.17,3100.0,170.6761,170.7369,170.5282,170.6065,3100.0
2022-08-29 15:25:00,196.13,196.18,195.86,195.97,5295.0,170.5717,170.6152,170.3369,170.4325,5295.0
2022-08-29 15:30:00,195.93,195.95,195.74,195.91,5554.0,170.3978,170.4152,170.2325,170.3804,5554.0
2022-08-29 15:35:00,195.91,195.97,195.76,195.92,6184.0,170.3804,170.4325,170.2499,170.3891,6184.0
2022-08-29 15:40:00,195.87,196.12,195.79,196.06,8020.0,170.3456,170.563,170.276,170.5108,8020.0
2022-08-29 15:45:00,196.06,196.06,195.56,195.75,11300.0,170.5108,170.5108,170.076,170.2412,11300.0
2022-08-29 15:50:00,195.75,195.75,195.51,195.69,21790.0,170.2412,170.2412,170.0325,170.189,21790.0
2022-08-29 15:55:00,195.64,195.66,195.3,195.32,37357.0,170.1455,170.1629,169.8499,169.8672,37357.0
2022-08-30 09:30:00,197.0,197.83,196.6,197.03,21288.0,171.3283,172.0502,170.9804,171.3544,21288.0
2022-08-30 09:35:00,196.92,197.35,196.78,197.09,7646.0,171.2587,171.6327,171.137,171.4066,7646.0
2022-08-30 09:40:00,197.02,197.09,196.26,196.68,6753.0,171.3457,171.4066,170.6848,171.05,6753.0
2022-08-30 09:45:00,196.85,197.28,196.62,197.21,20597.0,171.1979,171.5718,170.9978,171.511,20597.0
2022-08-30 09:50:00,197.14,197.16,196.52,196.64,5523.0,171.4501,171.4675,170.9109,171.0152,5523.0
2022-08-30 09:55:00,196.64,197.04,196.64,196.93,7151.0,171.0152,171.3631,171.0152,171.2674,7151.0
2022-08-30 10:00:00,196.94,197.15,196.67,196.89,13573.0,171.2761,171.4588,171.0413,171.2327,13573.0
2022-08-30 10:05:00,196.97,197.12,196.29,196.85,9674.0,171.3022,171.4327,170.7108,171.1979,9674.0
2022-08-30 10:10:00,196.8,197.03,195.8,196.07,16271.0,171.1544,171.3544,170.2847,170.5195,16271.0
2022-08-30 10:15:00,196.13,196.15,195.56,195.66,4400.0,170.5717,170.5891,170.076,170.1629,4400.0
2022-08-30 10:20:00,195.61,196.23,195.6,195.6,6274.0,170.1195,170.6587,170.1108,170.1108,6274.0
2022-08-30 10:25:00,195.66,195.94,195.56,195.71,3484.0,170.1629,170.4065,170.076,170.2064,3484.0
2022-08-30 10:30:00,195.71,195.85,195.04,195.04,8072.0,170.2064,170.3282,169.6237,169.6237,8072.0
2022-08-30 10:35:00,195.01,195.08,194.56,194.74,10408.0,169.5976,169.6585,169.2063,169.3628,10408.0
2022-08-30 10:40:00,194.78,194.85,194.46,194.48,6182.0,169.3976,169.4585,169.1193,169.1367,6182.0
2022-08-30 10:45:00,194.44,194.5,193.88,193.96,5143.0,169.1019,169.1541,168.6149,168.6845,5143.0
2022-08-30 10:50:00,194.02,194.73,194.0,194.69,7565.0,168.7367,169.3541,168.7193,169.3193,7565.0
2022-08-30 10:55:00,194.64,194.97,194.51,194.84,17876.0,169.2759,169.5629,169.1628,169.4498,17876.0
2022-08-30 11:00:00,194.88,195.78,194.8,195.72,11248.0,169.4846,170.2673,169.415,170.2151,11248.0
2022-08-30 11:05:00,195.72,195.84,195.42,195.6,6353.0,170.2151,170.3195,169.9542,170.1108,6353.0
2022-08-30 11:10:00,195.53,195.53,194.99,195.17,5003.0,170.0499,170.0499,169.5803,169.7368,5003.0
2022-08-30 11:15:00,195.06,195.36,195.0,195.29,9086.0,169.6411,169.902,169.5889,169.8412,9086.0
2022-08-30 11:20:00,195.36,195.67,195.31,195.67,4420.0,169.902,170.1716,169.8586,170.1716,4420.0
2022-08-30 11:25:00,195.5,195.88,195.43,195.63,6091.0,170.0238,170.3543,169.9629,170.1369,6091.0
2022-08-30 11:30:00,195.62,196.13,195.45,196.13,12309.0,170.1282,170.5717,169.9803,170.5717,12309.0
2022-08-30 11:35:00,196.0,196.21,195.65,195.67,6300.0,170.4586,170.6413,170.1542,170.1716,6300.0
2022-08-30 11:40:00,195.66,195.92,195.55,195.88,10174.0,170.1629,170.3891,170.0673,170.3543,10174.0
2022-08-30 11:45:00,195.83,195.83,195.34,195.43,16016.0,170.3108,170.3108,169.8846,169.9629,16016.0
2022-08-30 11:50:00,195.33,195.63,195.33,195.57,11378.0,169.8759,170.1369,169.8759,170.0847,11378.0
2022-08-30 11:55:00,195.55,195.72,195.51,195.66,4542.0,170.0673,170.2151,170.0325,170.1629,4542.0
2022-08-30 12:00:00,195.68,195.91,195.51,195.51,6748.0,170.1803,170.3804,170.0325,170.0325,6748.0
2022-08-30 12:05:00,195.52,195.74,195.45,195.48,8070.0,170.0412,170.2325,169.9803,170.0064,8070.0
2022-08-30 12:10:00,195.48,195.64,195.3,195.56,16215.0,170.0064,170.1455,169.8499,170.076,16215.0
2022-08-30 12:15:00,195.56,195.84,195.55,195.71,5104.0,170.076,170.3195,170.0673,170.2064,5104.0
2022-08-30 12:20:00,195.73,195.85,195.59,195.63,4544.0,170.2238,170.3282,170.1021,170.1369,4544.0
2022-08-30 12:25:00,195.62,195.66,195.54,195.66,3532.0,170.1282,170.1629,170.0586,170.1629,3532.0
2022-08-30 12:30:00,195.62,195.63,195.23,195.28,10262.0,170.1282,170.1369,169.789,169.8325,10262.0
2022-08-30 12:35:00,195.23,195.55,195.22,195.34,19098.0,169.789,170.0673,169.7803,169.8846,19098.0
2022-08-30 12:40:00,195.34,195.38,195.15,195.27,9877.0,169.8846,169.9194,169.7194,169.8238,9877.0
2022-08-30 12:45:00,195.24,195.43,195.13,195.25,10187.0,169.7977,169.9629,169.702,169.8064,10187.0
2022-08-30 12:50:00,195.27,195.4,195.27,195.28,4940.0,169.8238,169.9368,169.8238,169.8325,4940.0
2022-08-30 12:55:00,195.27,195.29,195.1,195.2,14632.0,169.8238,169.8412,169.6759,169.7629,14632.0
2022-08-30 13:00:00,195.13,195.2,195.04,195.04,3600.0,169.702,169.7629,169.6237,169.6237,3600.0
2022-08-30 13:05:00,195.02,195.18,194.8,194.89,14880.0,169.6063,169.7455,169.415,169.4933,14880.0
2022-08-30 13:10:00,194.85,195.05,194.7,194.78,25116.0,169.4585,169.6324,169.328,169.3976,25116.0
2022-08-30 13:15:00,194.75,194.95,194.54,194.82,13964.0,169.3715,169.5455,169.1889,169.4324,13964.0
2022-08-30 13:20:00,194.82,194.97,194.8,194.9,5021.0,169.4324,169.5629,169.415,169.502,5021.0
2022-08-30 13:25:00,194.92,195.14,194.85,195.14,6176.0,169.5194,169.7107,169.4585,169.7107,6176.0
2022-08-30 13:30:00,195.09,195.37,195.07,195.28,4589.0,169.6672,169.9107,169.6498,169.8325,4589.0
2022-08-30 13:35:00,195.28,195.33,195.12,195.21,6493.0,169.8325,169.8759,169.6933,169.7716,6493.0
2022-08-30 13:40:00,195.25,195.28,194.86,194.89,5200.0,169.8064,169.8325,169.4672,169.4933,5200.0
2022-08-30 13:45:00,194.85,195.39,194.74,195.34,6964.0,169.4585,169.9281,169.3628,169.8846,6964.0
2022-08-30 13:50:00,195.32,195.58,195.19,195.4,3800.0,169.8672,170.0934,169.7542,169.9368,3800.0
2022-08-30 13:55:00,195.5,195.56,195.26,195.27,3268.0,170.0238,170.076,169.8151,169.8238,3268.0
2022-08-30 14:00:00,195.28,195.47,195.1,195.47,5116.0,169.8325,169.9977,169.6759,169.9977,5116.0
2022-08-30 14:05:00,195.42,195.43,195.17,195.17,3800.0,169.9542,169.9629,169.7368,169.7368,3800.0
2022-08-30 14:10:00,195.15,195.42,195.15,195.31,7451.0,169.7194,169.9542,169.7194,169.8586,7451.0
2022-08-30 14:15:00,195.34,195.36,194.92,195.01,4857.0,169.8846,169.902,169.5194,169.5976,4857.0
2022-08-30 14:20:00,194.95,194.98,194.69,194.98,4642.0,169.5455,169.5716,169.3193,169.5716,4642.0
2022-08-30 14:25:00,195.03,195.1,194.51,194.51,6670.0,169.615,169.6759,169.1628,169.1628,6670.0
2022-08-30 14:30:00,194.58,194.89,194.55,194.88,4793.0,169.2237,169.4933,169.1976,169.4846,4793.0
2022-08-30 14:35:00,194.86,194.97,194.65,194.92,7615.0,169.4672,169.5629,169.2846,169.5194,7615.0
2022-08-30 14:40:00,194.84,194.89,194.63,194.75,7374.0,169.4498,169.4933,169.2672,169.3715,7374.0
2022-08-30 14:45:00,194.75,194.86,194.71,194.73,3400.0,169.3715,169.4672,169.3367,169.3541,3400.0
2022-08-30 14:50:00,194.71,194.84,194.62,194.71,6098.0,169.3367,169.4498,169.2585,169.3367,6098.0
2022-08-30 14:55:00,194.65,194.79,194.51,194.68,4427.0,169.2846,169.4063,169.1628,169.3106,4427.0
2022-08-30 15:00:00,194.69,195.05,194.67,194.9,5706.0,169.3193,169.6324,169.302,169.502,5706.0
2022-08-30 15:05:00,194.94,195.27,194.87,195.27,4819.0,169.5368,169.8238,169.4759,169.8238,4819.0
2022-08-30 15:10:00,195.28,195.55,195.26,195.39,4572.0,169.8325,170.0673,169.8151,169.9281,4572.0
2022-08-30 15:15:00,195.44,195.44,195.23,195.33,9537.0,169.9716,169.9716,169.789,169.8759,9537.0
2022-08-30 15:20:00,195.37,195.48,195.28,195.48,7293.0,169.9107,170.0064,169.8325,170.0064,7293.0
2022-08-30 15:25:00,195.45,195.46,195.22,195.22,12514.0,169.9803,169.989,169.7803,169.7803,12514.0
2022-08-30 15:30:00,195.25,195.27,195.0,195.22,24592.0,169.8064,169.8238,169.5889,169.7803,24592.0
2022-08-30 15:35:00,195.22,195.42,195.22,195.37,14079.0,169.7803,169.9542,169.7803,169.9107,14079.0
2022-08-30 15:40:00,195.34,195.59,195.3,195.35,9524.0,169.8846,170.1021,169.8499,169.8933,9524.0
2022-08-30 15:45:00,195.31,195.36,194.69,194.87,11757.0,169.8586,169.902,169.3193,169.4759,11757.0
2022-08-30 15:50:00,194.87,195.08,194.52,194.75,21342.0,169.4759,169.6585,169.1715,169.3715,21342.0
2022-08-30 15:55:00,194.77,195.36,194.69,195.25,75851.0,169.3889,169.902,169.3193,169.8064,75851.0
2022-08-31 09:30:00,197.23,197.52,196.19,197.49,24034.0,171.5284,171.7806,170.6239,171.7545,24034.0
2022-08-31 09:35:00,197.2,197.72,197.09,197.72,8766.0,171.5023,171.9545,171.4066,171.9545,8766.0
2022-08-31 09:40:00,198.0,198.26,197.27,197.83,4064.0,172.198,172.4241,171.5631,172.0502,4064.0
2022-08-31 09:45:00,197.78,197.89,197.58,197.75,3046.0,172.0067,172.1023,171.8327,171.9806,3046.0
2022-08-31 09:50:00,197.86,198.13,197.31,197.31,7929.0,172.0763,172.3111,171.5979,171.5979,7929.0
2022-08-31 09:55:00,197.37,197.75,197.36,197.7,4767.0,171.6501,171.9806,171.6414,171.9371,4767.0
2022-08-31 10:00:00,197.41,197.6,197.2,197.31,5998.0,171.6849,171.8501,171.5023,171.5979,5998.0
2022-08-31 10:05:00,197.35,197.74,197.35,197.45,4995.0,171.6327,171.9719,171.6327,171.7197,4995.0
2022-08-31 10:10:00,197.44,197.64,197.11,197.11,2818.0,171.711,171.8849,171.424,171.424,2818.0
2022-08-31 10:15:00,197.08,197.19,196.95,197.13,9001.0,171.3979,171.4936,171.2848,171.4414,9001.0
2022-08-31 10:20:00,197.14,197.24,196.88,197.03,7858.0,171.4501,171.537,171.224,171.3544,7858.0
2022-08-31 10:25:00,196.88,196.99,196.58,196.82,3731.0,171.224,171.3196,170.9631,171.1718,3731.0
2022-08-31 10:30:00,196.74,196.85,196.56,196.67,3513.0,171.1022,171.1979,170.9457,171.0413,3513.0
2022-08-31 10:35:00,196.77,196.99,196.56,196.56,4094.0,171.1283,171.3196,170.9457,170.9457,4094.0
2022-08-31 10:40:00,196.61,196.73,196.56,196.68,3536.0,170.9891,171.0935,170.9457,171.05,3536.0
2022-08-31 10:45:00,196.72,197.26,196.72,196.95,11818.0,171.0848,171.5544,171.0848,171.2848,11818.0
2022-08-31 10:50:00,197.1,197.26,196.74,196.83,2750.0,171.4153,171.5544,171.1022,171.1805,2750.0
2022-08-31 10:55:00,196.81,197.07,196.64,196.88,7470.0,171.1631,171.3892,171.0152,171.224,7470.0
2022-08-31 11:00:00,196.86,196.88,196.35,196.35,7846.0,171.2066,171.224,170.763,170.763,7846.0
2022-08-31 11:05:00,196.35,196.35,196.03,196.09,3044.0,170.763,170.763,170.4847,170.5369,3044.0
2022-08-31 11:10:00,196.08,196.3,195.78,196.27,3198.0,170.5282,170.7195,170.2673,170.6935,3198.0
2022-08-31 11:15:00,196.25,196.5,196.18,196.49,5448.0,170.6761,170.8935,170.6152,170.8848,5448.0
2022-08-31 11:20:00,196.46,196.5,196.24,196.33,5519.0,170.8587,170.8935,170.6674,170.7456,5519.0
2022-08-31 11:25:00,196.27,196.45,196.09,196.23,3938.0,170.6935,170.85,170.5369,170.6587,3938.0
2022-08-31 11:30:00,196.19,196.32,196.04,196.26,3734.0,170.6239,170.7369,170.4934,170.6848,3734.0
2022-08-31 11:35:00,196.15,196.63,196.14,196.55,4478.0,170.5891,171.0065,170.5804,170.937,4478.0
2022-08-31 11:40:00,196.65,196.76,196.52,196.76,5831.0,171.0239,171.1196,170.9109,171.1196,5831.0
2022-08-31 11:45:00,196.81,196.82,196.33,196.42,5227.0,171.1631,171.1718,170.7456,170.8239,5227.0
2022-08-31 11:50:00,196.49,196.55,196.44,196.44,3294.0,170.8848,170.937,170.8413,170.8413,3294.0
2022-08-31 11:55:00,196.34,196.52,196.33,196.34,2628.0,170.7543,170.9109,170.7456,170.7543,2628.0
2022-08-31 12:00:00,196.35,196.71,196.23,196.71,2409.0,170.763,171.0761,170.6587,171.0761,2409.0
2022-08-31 12:05:00,196.72,196.76,196.54,196.59,5091.0,171.0848,171.1196,170.9283,170.9718,5091.0
2022-08-31 12:10:00,196.67,196.67,196.4,196.4,2176.0,171.0413,171.0413,170.8065,170.8065,2176.0
2022-08-31 12:15:00,196.36,197.0,196.27,196.5,7331.0,170.7717,171.3283,170.6935,170.8935,7331.0
2022-08-31 12:20:00,196.45,196.56,196.2,196.2,2927.0,170.85,170.9457,170.6326,170.6326,2927.0
2022-08-31 12:25:00,196.22,196.35,196.21,196.35,967.0,170.65,170.763,170.6413,170.763,967.0
2022-08-31 12:30:00,196.39,196.64,196.31,196.64,1219.0,170.7978,171.0152,170.7282,171.0152,1219.0
2022-08-31 12:35:00,196.63,196.68,196.44,196.6,5611.0,171.0065,171.05,170.8413,170.9804,5611.0
2022-08-31 12:40:00,196.55,196.64,196.37,196.46,5608.0,170.937,171.0152,170.7804,170.8587,5608.0
2022-08-31 12:45:00,196.46,196.78,196.46,196.76,4334.0,170.8587,171.137,170.8587,171.1196,4334.0
2022-08-31 12:50:00,196.79,196.8,196.55,196.64,7976.0,171.1457,171.1544,170.937,171.0152,7976.0
2022-08-31 12:55:00,196.67,196.82,196.55,196.78,10270.0,171.0413,171.1718,170.937,171.137,10270.0
2022-08-31 13:00:00,196.69,196.79,196.69,196.77,2700.0,171.0587,171.1457,171.0587,171.1283,2700.0
2022-08-31 13:05:00,196.71,196.95,196.64,196.88,7833.0,171.0761,171.2848,171.0152,171.224,7833.0
2022-08-31 13:10:00,196.94,197.1,196.87,197.01,3832.0,171.2761,171.4153,171.2153,171.337,3832.0
2022-08-31 13:15:00,197.0,197.0,196.78,196.83,1600.0,171.3283,171.3283,171.137,171.1805,1600.0
2022-08-31 13:20:00,196.82,196.9,196.58,196.58,3583.0,171.1718,171.2414,170.9631,170.9631,3583.0
2022-08-31 13:25:00,196.6,196.69,196.48,196.62,4942.0,170.9804,171.0587,170.8761,170.9978,4942.0
2022-08-31 13:30:00,196.63,196.7,196.42,196.43,7806.0,171.0065,171.0674,170.8239,170.8326,7806.0
2022-08-31 13:35:00,196.48,196.6,196.29,196.32,3131.0,170.8761,170.9804,170.7108,170.7369,3131.0
2022-08-31 13:40:00,196.32,196.4,196.05,196.07,4257.0,170.7369,170.8065,170.5021,170.5195,4257.0
2022-08-31 13:45:00,196.14,196.14,195.96,195.98,8559.0,170.5804,170.5804,170.4238,170.4412,8559.0
2022-08-31 13:50:00,196.03,196.24,196.03,196.21,5355.0,170.4847,170.6674,170.4847,170.6413,5355.0
2022-08-31 13:55:00,196.16,196.16,195.91,195.96,3122.0,170.5978,170.5978,170.3804,170.4238,3122.0
2022-08-31 14:00:00,196.01,196.12,195.9,195.91,2317.0,170.4673,170.563,170.3717,170.3804,2317.0
2022-08-31 14:05:00,195.85,196.03,195.7,195.94,2511.0,170.3282,170.4847,170.1977,170.4065,2511.0
2022-08-31 14:10:00,195.94,196.06,195.84,196.06,3224.0,170.4065,170.5108,170.3195,170.5108,3224.0
2022-08-31 14:15:00,196.12,196.22,195.94,195.94,2200.0,170.563,170.65,170.4065,170.4065,2200.0
2022-08-31 14:20:00,196.0,196.03,195.93,195.96,1600.0,170.4586,170.4847,170.3978,170.4238,1600.0
2022-08-31 14:25:00,195.98,195.98,195.79,195.8,3400.0,170.4412,170.4412,170.276,170.2847,3400.0
2022-08-31 14:30:00,195.75,195.75,195.43,195.54,3400.0,170.2412,170.2412,169.9629,170.0586,3400.0
2022-08-31 14:35:00,195.6,195.61,195.43,195.46,2553.0,170.1108,170.1195,169.9629,169.989,2553.0
2022-08-31 14:40:00,195.47,195.5,195.25,195.3,3571.0,169.9977,170.0238,169.8064,169.8499,3571.0
2022-08-31 14:45:00,195.27,195.51,195.16,195.51,2766.0,169.8238,170.0325,169.7281,170.0325,2766.0
2022-08-31 14:50:00,195.47,195.56,195.45,195.5,1909.0,169.9977,170.076,169.9803,170.0238,1909.0
2022-08-31 14:55:00,195.48,195.53,195.33,195.41,4555.0,170.0064,170.0499,169.8759,169.9455,4555.0
2022-08-31 15:00:00,195.37,195.64,195.31,195.62,1600.0,169.9107,170.1455,169.8586,170.1282,1600.0
2022-08-31 15:05:00,195.63,195.75,195.57,195.57,2284.0,170.1369,170.2412,170.0847,170.0847,2284.0
2022-08-31 15:10:00,195.65,195.97,195.64,195.97,3393.0,170.1542,170.4325,170.1455,170.4325,3393.0
2022-08-31 15:15:00,195.91,196.29,195.91,196.15,11645.0,170.3804,170.7108,170.3804,170.5891,11645.0
2022-08-31 15:20:00,196.11,196.11,195.74,195.8,5294.0,170.5543,170.5543,170.2325,170.2847,5294.0
2022-08-31 15:25:00,195.8,196.06,195.76,195.91,8330.0,170.2847,170.5108,170.2499,170.3804,8330.0
2022-08-31 15:30:00,195.88,196.05,195.88,195.95,9459.0,170.3543,170.5021,170.3543,170.4152,9459.0
2022-08-31 15:35:00,195.96,196.14,195.89,196.14,9241.0,170.4238,170.5804,170.363,170.5804,9241.0
2022-08-31 15:40:00,196.21,196.36,195.99,196.33,9504.0,170.6413,170.7717,170.4499,170.7456,9504.0
2022-08-31 15:45:00,196.33,196.59,196.24,196.53,16233.0,170.7456,170.9718,170.6674,170.9196,16233.0
2022-08-31 15:50:00,196.51,196.51,195.61,195.92,45042.0,170.9022,170.9022,170.1195,170.3891,45042.0
2022-08-31 15:55:00,195.98,196.12,195.61,195.62,85572.0,170.4412,170.563,170.1195,170.1282,85572.0
2022-09-01 09:30:00,194.5,195.43,194.25,194.27,12965.0,169.1541,169.9629,168.9367,168.9541,12965.0
2022-09-01 09:35:00,194.14,194.88,194.14,194.63,3951.0,168.841,169.4846,168.841,169.2672,3951.0
2022-09-01 09:40:00,194.8,194.83,194.02,194.33,8037.0,169.415,169.4411,168.7367,169.0063,8037.0
2022-09-01 09:45:00,194.33,195.56,194.33,195.5,5259.0,169.0063,170.076,169.0063,170.0238,5259.0
2022-09-01 09:50:00,195.48,196.03,195.32,195.91,6619.0,170.0064,170.4847,169.8672,170.3804,6619.0
2022-09-01 09:55:00,195.81,196.23,195.73,196.21,4888.0,170.2934,170.6587,170.2238,170.6413,4888.0
2022-09-01 10:00:00,196.14,196.38,195.31,195.35,3994.0,170.5804,170.7891,169.8586,169.8933,3994.0
2022-09-01 10:05:00,195.24,196.28,195.2,195.84,6207.0,169.7977,170.7021,169.7629,170.3195,6207.0
2022-09-01 10:10:00,195.84,195.86,195.41,195.42,4240.0,170.3195,170.3369,169.9455,169.9542,4240.0
2022-09-01 10:15:00,195.2,195.41,195.07,195.41,2400.0,169.7629,169.9455,169.6498,169.9455,2400.0
2022-09-01 10:20:00,195.4,195.76,195.4,195.76,3302.0,169.9368,170.2499,169.9368,170.2499,3302.0
2022-09-01 10:25:00,195.78,196.01,195.69,195.9,8845.0,170.2673,170.4673,170.189,170.3717,8845.0
2022-09-01 10:30:00,195.85,196.03,195.8,195.84,3009.0,170.3282,170.4847,170.2847,170.3195,3009.0
2022-09-01 10:35:00,195.81,195.94,195.08,195.27,5712.0,170.2934,170.4065,169.6585,169.8238,5712.0
2022-09-01 10:40:00,195.27,195.37,195.0,195.04,9703.0,169.8238,169.9107,169.5889,169.6237,9703.0
2022-09-01 10:45:00,195.11,195.2,195.05,195.15,6262.0,169.6846,169.7629,169.6324,169.7194,6262.0
2022-09-01 10:50:00,195.27,195.57,195.27,195.52,4842.0,169.8238,170.0847,169.8238,170.0412,4842.0
2022-09-01 10:55:00,195.57,195.6,195.22,195.22,5414.0,170.0847,170.1108,169.7803,169.7803,5414.0
2022-09-01 11:00:00,195.33,195.78,195.18,195.78,6397.0,169.8759,170.2673,169.7455,170.2673,6397.0
2022-09-01 11:05:00,195.82,196.68,195.8,196.48,9686.0,170.3021,171.05,170.2847,170.8761,9686.0
2022-09-01 11:10:00,196.58,196.85,196.44,196.76,7154.0,170.9631,171.1979,170.8413,171.1196,7154.0
2022-09-01 11:15:00,196.89,197.0,196.72,196.79,7943.0,171.2327,171.3283,171.0848,171.1457,7943.0
2022-09-01 11:20:00,196.96,197.2,196.76,196.93,7599.0,171.2935,171.5023,171.1196,171.2674,7599.0
2022-09-01 11:25:00,196.94,197.12,196.84,196.84,4957.0,171.2761,171.4327,171.1892,171.1892,4957.0
2022-09-01 11:30:00,197.0,197.96,196.97,197.96,6492.0,171.3283,172.1632,171.3022,172.1632,6492.0
2022-09-01 11:35:00,197.99,198.12,197.85,198.07,3650.0,172.1893,172.3024,172.0676,172.2589,3650.0
2022-09-01 11:40:00,197.95,197.95,197.65,197.65,4725.0,172.1545,172.1545,171.8936,171.8936,4725.0
2022-09-01 11:45:00,197.65,197.65,197.36,197.58,2075.0,171.8936,171.8936,171.6414,171.8327,2075.0
2022-09-01 11:50:00,197.68,197.68,197.28,197.43,3822.0,171.9197,171.9197,171.5718,171.7023,3822.0
2022-09-01 11:55:00,197.41,197.63,197.29,197.61,6213.0,171.6849,171.8762,171.5805,171.8588,6213.0
2022-09-01 12:00:00,197.55,197.94,197.54,197.9,7721.0,171.8067,172.1458,171.798,172.111,7721.0
2022-09-01 12:05:00,197.92,198.01,197.8,197.91,13178.0,172.1284,172.2067,172.0241,172.1197,13178.0
2022-09-01 12:10:00,197.85,197.91,197.5,197.91,4655.0,172.0676,172.1197,171.7632,172.1197,4655.0
2022-09-01 12:15:00,197.95,198.37,197.92,198.17,8409.0,172.1545,172.5198,172.1284,172.3459,8409.0
2022-09-01 12:20:00,198.29,198.32,198.06,198.07,13040.0,172.4502,172.4763,172.2502,172.2589,13040.0
2022-09-01 12:25:00,198.01,198.15,197.94,198.05,6525.0,172.2067,172.3285,172.1458,172.2415,6525.0
2022-09-01 12:30:00,197.98,197.99,197.57,197.65,11932.0,172.1806,172.1893,171.824,171.8936,11932.0
2022-09-01 12:35:00,197.61,197.7,197.4,197.4,3223.0,171.8588,171.9371,171.6762,171.6762,3223.0
2022-09-01 12:40:00,197.43,197.58,197.33,197.34,2303.0,171.7023,171.8327,171.6153,171.624,2303.0
2022-09-01 12:45:00,197.44,197.45,197.21,197.35,7547.0,171.711,171.7197,171.511,171.6327,7547.0
2022-09-01 12:50:00,197.25,197.25,196.93,196.94,2398.0,171.5457,171.5457,171.2674,171.2761,2398.0
2022-09-01 12:55:00,196.96,197.07,196.67,197.03,8383.0,171.2935,171.3892,171.0413,171.3544,8383.0
2022-09-01 13:00:00,197.08,197.08,196.82,196.82,4900.0,171.3979,171.3979,171.1718,171.1718,4900.0
2022-09-01 13:05:00,196.78,197.11,196.78,197.0,4097.0,171.137,171.424,171.137,171.3283,4097.0
2022-09-01 13:10:00,196.99,197.11,196.86,196.95,4170.0,171.3196,171.424,171.2066,171.2848,4170.0
2022-09-01 13:15:00,196.95,197.05,196.84,196.92,2811.0,171.2848,171.3718,171.1892,171.2587,2811.0
2022-09-01 13:20:00,196.89,197.31,196.83,197.31,5014.0,171.2327,171.5979,171.1805,171.5979,5014.0
2022-09-01 13:25:00,197.43,197.77,197.34,197.67,7786.0,171.7023,171.998,171.624,171.911,7786.0
2022-09-01 13:30:00,197.74,197.86,197.65,197.74,2022.0,171.9719,172.0763,171.8936,171.9719,2022.0
2022-09-01 13:35:00,197.8,197.9,197.55,197.72,6171.0,172.0241,172.111,171.8067,171.9545,6171.0
2022-09-01 13:40:00,197.64,197.74,197.57,197.6,5055.0,171.8849,171.9719,171.824,171.8501,5055.0
2022-09-01 13:45:00,197.61,197.7,197.54,197.62,5975.0,171.8588,171.9371,171.798,171.8675,5975.0
2022-09-01 13:50:00,197.71,197.88,197.66,197.76,3730.0,171.9458,172.0936,171.9023,171.9893,3730.0
2022-09-01 13:55:00,197.78,197.82,197.55,197.62,3665.0,172.0067,172.0415,171.8067,171.8675,3665.0
2022-09-01 14:00:00,197.66,197.79,197.51,197.78,8549.0,171.9023,172.0154,171.7719,172.0067,8549.0
2022-09-01 14:05:00,197.9,198.12,197.86,197.87,6768.0,172.111,172.3024,172.0763,172.085,6768.0
2022-09-01 14:10:00,197.89,197.94,197.54,197.63,2900.0,172.1023,172.1458,171.798,171.8762,2900.0
2022-09-01 14:15:00,197.67,197.84,197.59,197.72,24851.0,171.911,172.0589,171.8414,171.9545,24851.0
2022-09-01 14:20:00,197.69,197.86,197.46,197.65,25701.0,171.9284,172.0763,171.7284,171.8936,25701.0
2022-09-01 14:25:00,197.65,198.19,197.61,198.12,7742.0,171.8936,172.3633,171.8588,172.3024,7742.0
2022-09-01 14:30:00,198.24,198.34,198.13,198.23,4400.0,172.4067,172.4937,172.3111,172.398,4400.0
2022-09-01 14:35:00,198.2,198.27,197.84,197.84,3775.0,172.3719,172.4328,172.0589,172.0589,3775.0
2022-09-01 14:40:00,197.98,198.02,197.74,197.74,3663.0,172.1806,172.2154,171.9719,171.9719,3663.0
2022-09-01 14:45:00,197.77,197.92,197.49,197.56,5416.0,171.998,172.1284,171.7545,171.8153,5416.0
2022-09-01 14:50:00,197.62,197.89,197.59,197.89,3183.0,171.8675,172.1023,171.8414,172.1023,3183.0
2022-09-01 14:55:00,197.97,198.19,197.95,198.06,9629.0,172.1719,172.3633,172.1545,172.2502,9629.0
2022-09-01 15:00:00,198.05,198.18,197.94,198.02,7069.0,172.2415,172.3546,172.1458,172.2154,7069.0
2022-09-01 15:05:00,198.01,198.48,198.01,198.42,2912.0,172.2067,172.6155,172.2067,172.5633,2912.0
2022-09-01 15:10:00,198.39,198.7,198.33,198.57,9082.0,172.5372,172.8068,172.485,172.6937,9082.0
2022-09-01 15:15:00,198.55,198.67,198.1,198.11,6850.0,172.6763,172.7807,172.285,172.2937,6850.0
2022-09-01 15:20:00,198.16,198.16,197.75,197.86,7876.0,172.3372,172.3372,171.9806,172.0763,7876.0
2022-09-01 15:25:00,197.91,198.02,197.79,197.83,9518.0,172.1197,172.2154,172.0154,172.0502,9518.0
2022-09-01 15:30:00,197.8,198.06,197.79,197.95,22150.0,172.0241,172.2502,172.0154,172.1545,22150.0
2022-09-01 15:35:00,197.89,198.48,197.85,198.44,7640.0,172.1023,172.6155,172.0676,172.5807,7640.0
2022-09-01 15:40:00,198.4,198.61,198.2,198.56,6313.0,172.5459,172.7285,172.3719,172.685,6313.0
2022-09-01 15:45:00,198.53,198.68,198.33,198.34,10281.0,172.6589,172.7894,172.485,172.4937,10281.0
2022-09-01 15:50:00,198.36,199.0,198.36,198.93,19492.0,172.5111,173.0677,172.5111,173.0068,19492.0
2022-09-01 15:55:00,198.97,199.53,198.87,199.43,63162.0,173.0416,173.5286,172.9546,173.4417,63162.0
2022-09-02 09:30:00,200.93,200.93,199.85,200.27,21288.0,174.7462,174.7462,173.8069,174.1722,21288.0
2022-09-02 09:35:00,200.19,200.52,200.03,200.03,5118.0,174.1026,174.3896,173.9635,173.9635,5118.0
2022-09-02 09:40:00,200.01,200.25,199.62,199.63,5448.0,173.9461,174.1548,173.6069,173.6156,5448.0
2022-09-02 09:45:00,199.62,200.45,199.39,200.33,25137.0,173.6069,174.3287,173.4069,174.2244,25137.0
2022-09-02 09:50:00,200.39,200.39,199.82,199.98,5195.0,174.2766,174.2766,173.7808,173.92,5195.0
2022-09-02 09:55:00,199.92,200.17,199.76,200.04,10765.0,173.8678,174.0852,173.7287,173.9722,10765.0
2022-09-02 10:00:00,200.03,200.25,199.23,199.32,5258.0,173.9635,174.1548,173.2677,173.346,5258.0
2022-09-02 10:05:00,199.27,199.75,199.12,199.75,4006.0,173.3025,173.72,173.1721,173.72,4006.0
2022-09-02 10:10:00,199.76,200.29,199.7,200.09,8001.0,173.7287,174.1896,173.6765,174.0157,8001.0
2022-09-02 10:15:00,200.2,200.41,200.09,200.26,2700.0,174.1113,174.294,174.0157,174.1635,2700.0
2022-09-02 10:20:00,200.29,200.55,200.24,200.33,3000.0,174.1896,174.4157,174.1461,174.2244,3000.0
2022-09-02 10:25:00,200.27,200.6,200.25,200.58,3300.0,174.1722,174.4592,174.1548,174.4418,3300.0
2022-09-02 10:30:00,200.57,200.69,200.39,200.39,2388.0,174.4331,174.5375,174.2766,174.2766,2388.0
2022-09-02 10:35:00,200.35,200.75,200.35,200.71,4570.0,174.2418,174.5896,174.2418,174.5549,4570.0
2022-09-02 10:40:00,200.73,200.95,200.73,200.95,3033.0,174.5723,174.7636,174.5723,174.7636,3033.0
2022-09-02 10:45:00,200.92,201.05,200.87,200.88,3541.0,174.7375,174.8506,174.694,174.7027,3541.0
2022-09-02 10:50:00,201.0,201.05,200.81,200.9,1101.0,174.8071,174.8506,174.6418,174.7201,1101.0
2022-09-02 10:55:00,200.8,201.16,200.77,201.11,5895.0,174.6331,174.9462,174.607,174.9027,5895.0
2022-09-02 11:00:00,201.1,201.26,200.89,201.26,2138.0,174.894,175.0332,174.7114,175.0332,2138.0
2022-09-02 11:05:00,201.23,201.23,200.8,200.81,2151.0,175.0071,175.0071,174.6331,174.6418,2151.0
2022-09-02 11:10:00,200.8,200.86,200.66,200.66,2000.0,174.6331,174.6853,174.5114,174.5114,2000.0
2022-09-02 11:15:00,200.63,200.65,200.35,200.42,2468.0,174.4853,174.5027,174.2418,174.3027,2468.0
2022-09-02 11:20:00,200.47,200.61,200.32,200.58,2772.0,174.3461,174.4679,174.2157,174.4418,2772.0
2022-09-02 11:25:00,200.56,200.62,200.45,200.53,3110.0,174.4244,174.4766,174.3287,174.3983,3110.0
2022-09-02 11:30:00,200.52,200.87,200.52,200.77,3000.0,174.3896,174.694,174.3896,174.607,3000.0
2022-09-02 11:35:00,200.65,200.95,200.64,200.71,1800.0,174.5027,174.7636,174.494,174.5549,1800.0
2022-09-02 11:40:00,200.73,200.9,200.43,200.49,2944.0,174.5723,174.7201,174.3113,174.3635,2944.0
2022-09-02 11:45:00,200.56,200.57,200.38,200.48,1404.0,174.4244,174.4331,174.2679,174.3548,1404.0
2022-09-02 11:50:00,200.42,200.5,200.33,200.39,2216.0,174.3027,174.3722,174.2244,174.2766,2216.0
2022-09-02 11:55:00,200.42,200.76,200.37,200.76,1315.0,174.3027,174.5983,174.2592,174.5983,1315.0
2022-09-02 12:00:00,200.72,200.77,200.29,200.33,4785.0,174.5636,174.607,174.1896,174.2244,4785.0
2022-09-02 12:05:00,200.26,200.39,200.19,200.38,2913.0,174.1635,174.2766,174.1026,174.2679,2913.0
2022-09-02 12:10:00,200.4,200.52,200.24,200.52,2700.0,174.2853,174.3896,174.1461,174.3896,2700.0
2022-09-02 12:15:00,200.44,200.44,200.17,200.36,2818.0,174.32,174.32,174.0852,174.2505,2818.0
2022-09-02 12:20:00,200.26,200.26,199.64,199.8,2966.0,174.1635,174.1635,173.6243,173.7634,2966.0
2022-09-02 12:25:00,199.73,200.09,199.73,199.84,1548.0,173.7026,174.0157,173.7026,173.7982,1548.0
2022-09-02 12:30:00,199.65,199.7,199.47,199.5,1035.0,173.633,173.6765,173.4765,173.5025,1035.0
2022-09-02 12:35:00,199.51,199.61,199.2,199.4,4369.0,173.5112,173.5982,173.2416,173.4156,4369.0
2022-09-02 12:40:00,199.39,199.45,199.12,199.25,5235.0,173.4069,173.4591,173.1721,173.2851,5235.0
2022-09-02 12:45:00,199.14,199.33,199.03,199.25,2103.0,173.1895,173.3547,173.0938,173.2851,2103.0
2022-09-02 12:50:00,199.17,199.17,198.71,198.88,3238.0,173.2155,173.2155,172.8155,172.9633,3238.0
2022-09-02 12:55:00,198.95,199.14,198.85,198.9,3515.0,173.0242,173.1895,172.9372,172.9807,3515.0
2022-09-02 13:00:00,198.71,198.71,198.14,198.28,1584.0,172.8155,172.8155,172.3198,172.4415,1584.0
2022-09-02 13:05:00,198.19,198.19,197.81,198.08,2334.0,172.3633,172.3633,172.0328,172.2676,2334.0
2022-09-02 13:10:00,197.88,198.16,197.85,198.12,3197.0,172.0936,172.3372,172.0676,172.3024,3197.0
2022-09-02 13:15:00,198.17,198.31,197.99,198.12,4466.0,172.3459,172.4676,172.1893,172.3024,4466.0
2022-09-02 13:20:00,197.9,198.02,197.63,197.63,6032.0,172.111,172.2154,171.8762,171.8762,6032.0
2022-09-02 13:25:00,197.68,197.75,197.4,197.5,3000.0,171.9197,171.9806,171.6762,171.7632,3000.0
2022-09-02 13:30:00,197.31,197.52,197.19,197.34,3405.0,171.5979,171.7806,171.4936,171.624,3405.0
2022-09-02 13:35:00,197.23,197.49,197.23,197.4,1611.0,171.5284,171.7545,171.5284,171.6762,1611.0
2022-09-02 13:40:00,197.36,197.58,197.2,197.54,3832.0,171.6414,171.8327,171.5023,171.798,3832.0
2022-09-02 13:45:00,197.58,197.65,197.02,197.02,2017.0,171.8327,171.8936,171.3457,171.3457,2017.0
2022-09-02 13:50:00,196.8,196.83,196.56,196.83,1800.0,171.1544,171.1805,170.9457,171.1805,1800.0
2022-09-02 13:55:00,196.75,196.89,196.71,196.88,2398.0,171.1109,171.2327,171.0761,171.224,2398.0
2022-09-02 14:00:00,196.93,197.02,196.84,196.87,1895.0,171.2674,171.3457,171.1892,171.2153,1895.0
2022-09-02 14:05:00,196.9,196.9,196.66,196.86,5212.0,171.2414,171.2414,171.0326,171.2066,5212.0
2022-09-02 14:10:00,196.86,196.86,196.61,196.66,4836.0,171.2066,171.2066,170.9891,171.0326,4836.0
2022-09-02 14:15:00,196.64,196.77,196.53,196.53,3599.0,171.0152,171.1283,170.9196,170.9196,3599.0
2022-09-02 14:20:00,196.56,196.62,196.44,196.57,3260.0,170.9457,170.9978,170.8413,170.9544,3260.0
2022-09-02 14:25:00,196.51,196.8,196.51,196.66,2868.0,170.9022,171.1544,170.9022,171.0326,2868.0
2022-09-02 14:30:00,196.56,196.69,196.29,196.35,1903.0,170.9457,171.0587,170.7108,170.763,1903.0
2022-09-02 14:35:00,196.28,196.55,196.28,196.36,2816.0,170.7021,170.937,170.7021,170.7717,2816.0
2022-09-02 14:40:00,196.36,196.41,196.18,196.39,4080.0,170.7717,170.8152,170.6152,170.7978,4080.0
2022-09-02 14:45:00,196.29,196.43,195.99,196.15,13161.0,170.7108,170.8326,170.4499,170.5891,13161.0
2022-09-02 14:50:00,196.15,196.15,195.89,195.97,4388.0,170.5891,170.5891,170.363,170.4325,4388.0
2022-09-02 14:55:00,195.93,195.94,195.52,195.58,5595.0,170.3978,170.4065,170.0412,170.0934,5595.0
2022-09-02 15:00:00,195.59,196.0,195.56,195.79,5376.0,170.1021,170.4586,170.076,170.276,5376.0
2022-09-02 15:05:00,195.91,196.09,195.74,195.93,5392.0,170.3804,170.5369,170.2325,170.3978,5392.0
2022-09-02 15:10:00,195.97,196.31,195.89,196.02,8184.0,170.4325,170.7282,170.363,170.476,8184.0
2022-09-02 15:15:00,195.95,196.06,195.71,195.89,3113.0,170.4152,170.5108,170.2064,170.363,3113.0
2022-09-02 15:20:00,195.94,196.23,195.35,195.36,13948.0,170.4065,170.6587,169.8933,169.902,13948.0
2022-09-02 15:25:00,195.31,195.6,195.23,195.56,4445.0,169.8586,170.1108,169.789,170.076,4445.0
2022-09-02 15:30:00,195.48,195.48,194.95,194.97,7392.0,170.0064,170.0064,169.5455,169.5629,7392.0
2022-09-02 15:35:00,194.89,194.95,194.31,194.34,7978.0,169.4933,169.5455,168.9889,169.015,7978.0
2022-09-02 15:40:00,194.34,194.38,193.98,194.13,13846.0,169.015,169.0497,168.7019,168.8323,13846.0
2022-09-02 15:45:00,194.07,194.53,194.07,194.44,15744.0,168.7801,169.1802,168.7801,169.1019,15744.0
2022-09-02 15:50:00,194.52,194.63,194.26,194.6,16835.0,169.1715,169.2672,168.9454,169.2411,16835.0
2022-09-02 15:55:00,194.62,194.78,194.18,194.7,71976.0,169.2585,169.3976,168.8758,169.328,71976.0
2022-09-06 09:30:00,195.47,195.49,194.71,195.2,30485.0,169.9977,170.0151,169.3367,169.7629,30485.0
2022-09-06 09:35:00,195.03,195.59,194.62,195.38,22642.0,169.615,170.1021,169.2585,169.9194,22642.0
2022-09-06 09:40:00,195.24,196.18,195.15,196.18,12251.0,169.7977,170.6152,169.7194,170.6152,12251.0
2022-09-06 09:45:00,196.19,196.77,196.16,196.5,12674.0,170.6239,171.1283,170.5978,170.8935,12674.0
2022-09-06 09:50:00,196.57,196.81,196.14,196.54,7782.0,170.9544,171.1631,170.5804,170.9283,7782.0
2022-09-06 09:55:00,196.55,197.74,196.48,197.64,7908.0,170.937,171.9719,170.8761,171.8849,7908.0
2022-09-06 10:00:00,197.57,197.63,196.2,196.73,10981.0,171.824,171.8762,170.6326,171.0935,10981.0
2022-09-06 10:05:00,196.83,196.86,196.22,196.83,16913.0,171.1805,171.2066,170.65,171.1805,16913.0
2022-09-06 10:10:00,196.86,196.93,195.98,196.57,9574.0,171.2066,171.2674,170.4412,170.9544,9574.0
2022-09-06 10:15:00,196.52,196.52,195.81,196.33,6208.0,170.9109,170.9109,170.2934,170.7456,6208.0
2022-09-06 10:20:00,196.43,196.83,196.15,196.41,5218.0,170.8326,171.1805,170.5891,170.8152,5218.0
2022-09-06 10:25:00,196.23,197.41,196.23,197.21,7399.0,170.6587,171.6849,170.6587,171.511,7399.0
2022-09-06 10:30:00,197.27,197.43,196.93,197.37,2800.0,171.5631,171.7023,171.2674,171.6501,2800.0
2022-09-06 10:35:00,197.61,198.12,197.34,198.09,11593.0,171.8588,172.3024,171.624,172.2763,11593.0
2022-09-06 10:40:00,198.3,198.51,198.01,198.44,5215.0,172.4589,172.6416,172.2067,172.5807,5215.0
2022-09-06 10:45:00,198.62,198.95,198.35,198.91,7316.0,172.7372,173.0242,172.5024,172.9894,7316.0
2022-09-06 10:50:00,198.77,199.25,198.72,198.89,6557.0,172.8677,173.2851,172.8242,172.972,6557.0
2022-09-06 10:55:00,198.97,199.43,198.97,199.29,5197.0,173.0416,173.4417,173.0416,173.3199,5197.0
2022-09-06 11:00:00,199.26,199.43,199.05,199.39,5427.0,173.2938,173.4417,173.1112,173.4069,5427.0
2022-09-06 11:05:00,199.39,199.72,199.11,199.17,23910.0,173.4069,173.6939,173.1634,173.2155,23910.0
2022-09-06 11:10:00,199.14,199.16,198.68,198.91,3668.0,173.1895,173.2068,172.7894,172.9894,3668.0
2022-09-06 11:15:00,198.85,199.06,198.23,198.49,9992.0,172.9372,173.1199,172.398,172.6242,9992.0
2022-09-06 11:20:00,198.42,198.57,198.05,198.41,3668.0,172.5633,172.6937,172.2415,172.5546,3668.0
2022-09-06 11:25:00,198.49,198.67,198.25,198.45,5837.0,172.6242,172.7807,172.4154,172.5894,5837.0
2022-09-06 11:30:00,198.38,199.2,198.21,198.81,5843.0,172.5285,173.2416,172.3806,172.9025,5843.0
2022-09-06 11:35:00,198.89,199.04,198.48,198.84,3797.0,172.972,173.1025,172.6155,172.9285,3797.0
2022-09-06 11:40:00,198.82,199.08,198.69,198.7,2501.0,172.9112,173.1373,172.7981,172.8068,2501.0
2022-09-06 11:45:00,198.69,198.71,198.24,198.27,2014.0,172.7981,172.8155,172.4067,172.4328,2014.0
2022-09-06 11:50:00,198.34,198.72,198.2,198.72,2982.0,172.4937,172.8242,172.3719,172.8242,2982.0
2022-09-06 11:55:00,198.61,198.81,198.5,198.52,3015.0,172.7285,172.9025,172.6329,172.6502,3015.0
2022-09-06 12:00:00,198.53,198.84,198.52,198.72,6332.0,172.6589,172.9285,172.6502,172.8242,6332.0
2022-09-06 12:05:00,198.78,198.79,198.16,198.17,3329.0,172.8764,172.8851,172.3372,172.3459,3329.0
2022-09-06 12:10:00,198.11,198.2,197.99,198.17,3653.0,172.2937,172.3719,172.1893,172.3459,3653.0
2022-09-06 12:15:00,198.12,198.25,197.73,198.25,5318.0,172.3024,172.4154,171.9632,172.4154,5318.0
2022-09-06 12:20:00,198.12,198.12,197.67,197.76,8800.0,172.3024,172.3024,171.911,171.9893,8800.0
2022-09-06 12:25:00,197.75,198.11,197.59,198.11,4043.0,171.9806,172.2937,171.8414,172.2937,4043.0
2022-09-06 12:30:00,198.02,198.02,197.71,197.81,2586.0,172.2154,172.2154,171.9458,172.0328,2586.0
2022-09-06 12:35:00,197.86,198.06,197.71,197.71,5811.0,172.0763,172.2502,171.9458,171.9458,5811.0
2022-09-06 12:40:00,197.8,198.24,197.72,198.24,3521.0,172.0241,172.4067,171.9545,172.4067,3521.0
2022-09-06 12:45:00,198.24,198.35,198.01,198.3,5586.0,172.4067,172.5024,172.2067,172.4589,5586.0
2022-09-06 12:50:00,198.27,198.31,198.07,198.14,5702.0,172.4328,172.4676,172.2589,172.3198,5702.0
2022-09-06 12:55:00,198.06,198.31,198.05,198.05,2060.0,172.2502,172.4676,172.2415,172.2415,2060.0
2022-09-06 13:00:00,198.06,198.06,197.78,197.79,2300.0,172.2502,172.2502,172.0067,172.0154,2300.0
2022-09-06 13:05:00,197.8,197.8,197.36,197.36,1900.0,172.0241,172.0241,171.6414,171.6414,1900.0
2022-09-06 13:10:00,197.3,197.43,197.16,197.19,6543.0,171.5892,171.7023,171.4675,171.4936,6543.0
2022-09-06 13:15:00,197.1,197.56,197.09,197.4,9042.0,171.4153,171.8153,171.4066,171.6762,9042.0
2022-09-06 13:20:00,197.36,197.54,197.36,197.38,2710.0,171.6414,171.798,171.6414,171.6588,2710.0
2022-09-06 13:25:00,197.57,197.75,197.52,197.74,2200.0,171.824,171.9806,171.7806,171.9719,2200.0
2022-09-06 13:30:00,197.66,197.83,197.52,197.53,3651.0,171.9023,172.0502,171.7806,171.7893,3651.0
2022-09-06 13:35:00,197.52,197.84,197.5,197.84,3363.0,171.7806,172.0589,171.7632,172.0589,3363.0
2022-09-06 13:40:00,197.79,197.88,197.48,197.84,8459.0,172.0154,172.0936,171.7458,172.0589,8459.0
2022-09-06 13:45:00,197.86,198.01,197.77,197.83,7141.0,172.0763,172.2067,171.998,172.0502,7141.0
2022-09-06 13:50:00,197.88,198.05,197.75,198.02,4125.0,172.0936,172.2415,171.9806,172.2154,4125.0
2022-09-06 13:55:00,198.16,198.68,198.02,198.68,4179.0,172.3372,172.7894,172.2154,172.7894,4179.0
2022-09-06 14:00:00,198.57,198.59,198.37,198.47,4400.0,172.6937,172.7111,172.5198,172.6068,4400.0
2022-09-06 14:05:00,198.48,198.54,198.35,198.53,5047.0,172.6155,172.6676,172.5024,172.6589,5047.0
2022-09-06 14:10:00,198.49,198.94,198.49,198.81,3894.0,172.6242,173.0155,172.6242,172.9025,3894.0
2022-09-06 14:15:00,198.84,198.88,198.53,198.55,3000.0,172.9285,172.9633,172.6589,172.6763,3000.0
2022-09-06 14:20:00,198.55,198.66,198.46,198.56,3805.0,172.6763,172.772,172.5981,172.685,3805.0
2022-09-06 14:25:00,198.65,198.67,198.46,198.51,1905.0,172.7633,172.7807,172.5981,172.6416,1905.0
2022-09-06 14:30:00,198.54,198.54,198.2,198.39,3422.0,172.6676,172.6676,172.3719,172.5372,3422.0
2022-09-06 14:35:00,198.42,198.65,198.31,198.47,3391.0,172.5633,172.7633,172.4676,172.6068,3391.0
2022-09-06 14:40:00,198.42,198.44,198.28,198.34,2844.0,172.5633,172.5807,172.4415,172.4937,2844.0
2022-09-06 14:45:00,198.36,198.38,198.15,198.29,2848.0,172.5111,172.5285,172.3285,172.4502,2848.0
2022-09-06 14:50:00,198.18,198.2,197.86,198.14,2726.0,172.3546,172.3719,172.0763,172.3198,2726.0
2022-09-06 14:55:00,198.12,198.27,197.91,197.99,3813.0,172.3024,172.4328,172.1197,172.1893,3813.0
2022-09-06 15:00:00,198.11,198.14,197.77,197.77,4031.0,172.2937,172.3198,171.998,171.998,4031.0
2022-09-06 15:05:00,197.81,198.38,197.8,198.38,3547.0,172.0328,172.5285,172.0241,172.5285,3547.0
2022-09-06 15:10:00,198.26,198.43,198.16,198.19,3510.0,172.4241,172.572,172.3372,172.3633,3510.0
2022-09-06 15:15:00,198.16,198.52,198.15,198.34,3428.0,172.3372,172.6502,172.3285,172.4937,3428.0
2022-09-06 15:20:00,198.26,198.38,197.94,198.31,3878.0,172.4241,172.5285,172.1458,172.4676,3878.0
2022-09-06 15:25:00,198.33,198.5,198.19,198.19,4900.0,172.485,172.6329,172.3633,172.3633,4900.0
2022-09-06 15:30:00,198.15,198.15,197.6,197.82,8320.0,172.3285,172.3285,171.8501,172.0415,8320.0
2022-09-06 15:35:00,197.82,198.01,197.8,197.93,6803.0,172.0415,172.2067,172.0241,172.1371,6803.0
2022-09-06 15:40:00,197.91,198.44,197.91,198.36,9156.0,172.1197,172.5807,172.1197,172.5111,9156.0
2022-09-06 15:45:00,198.31,198.39,197.94,198.12,14601.0,172.4676,172.5372,172.1458,172.3024,14601.0
2022-09-06 15:50:00,198.05,198.07,197.67,197.84,16761.0,172.2415,172.2589,171.911,172.0589,16761.0
2022-09-06 15:55:00,197.81,198.13,197.57,198.02,77523.0,172.0328,172.3111,171.824,172.2154,77523.0
2022-09-07 09:30:00,196.89,198.44,196.84,197.79,25640.0,171.2327,172.5807,171.1892,172.0154,25640.0
2022-09-07 09:35:00,197.83,198.99,197.46,198.86,5739.0,172.0502,173.059,171.7284,172.9459,5739.0
2022-09-07 09:40:00,198.97,200.18,198.95,199.84,7260.0,173.0416,174.0939,173.0242,173.7982,7260.0
2022-09-07 09:45:00,199.88,199.88,199.33,199.68,8713.0,173.833,173.833,173.3547,173.6591,8713.0
2022-09-07 09:50:00,199.81,199.81,198.97,199.3,5117.0,173.7721,173.7721,173.0416,173.3286,5117.0
2022-09-07 09:55:00,199.37,199.83,198.9,198.94,2919.0,173.3895,173.7895,172.9807,173.0155,2919.0
2022-09-07 10:00:00,198.81,199.39,198.65,199.11,8117.0,172.9025,173.4069,172.7633,173.1634,8117.0
2022-09-07 10:05:00,199.0,199.04,198.7,198.99,6781.0,173.0677,173.1025,172.8068,173.059,6781.0
2022-09-07 10:10:00,199.11,199.14,198.67,198.8,6016.0,173.1634,173.1895,172.7807,172.8938,6016.0
2022-09-07 10:15:00,198.8,199.11,198.7,198.88,6198.0,172.8938,173.1634,172.8068,172.9633,6198.0
2022-09-07 10:20:00,198.94,199.2,198.61,199.16,4864.0,173.0155,173.2416,172.7285,173.2068,4864.0
2022-09-07 10:25:00,199.1,199.43,198.96,199.3,3600.0,173.1547,173.4417,173.0329,173.3286,3600.0
2022-09-07 10:30:00,199.39,199.87,199.27,199.46,6236.0,173.4069,173.8243,173.3025,173.4678,6236.0
2022-09-07 10:35:00,199.54,199.62,199.14,199.15,2929.0,173.5373,173.6069,173.1895,173.1982,2929.0
2022-09-07 10:40:00,199.13,199.32,198.84,198.96,4026.0,173.1808,173.346,172.9285,173.0329,4026.0
2022-09-07 10:45:00,198.98,199.06,198.83,198.95,2196.0,173.0503,173.1199,172.9199,173.0242,2196.0
2022-09-07 10:50:00,198.94,199.58,198.94,199.45,8441.0,173.0155,173.5721,173.0155,173.4591,8441.0
2022-09-07 10:55:00,199.38,199.49,199.23,199.33,3252.0,173.3982,173.4938,173.2677,173.3547,3252.0
2022-09-07 11:00:00,199.36,199.59,199.12,199.54,7372.0,173.3808,173.5808,173.1721,173.5373,7372.0
2022-09-07 11:05:00,199.48,199.81,199.47,199.76,1855.0,173.4851,173.7721,173.4765,173.7287,1855.0
2022-09-07 11:10:00,199.78,199.98,199.62,199.82,3422.0,173.7461,173.92,173.6069,173.7808,3422.0
2022-09-07 11:15:00,199.86,199.86,199.4,199.41,4763.0,173.8156,173.8156,173.4156,173.4243,4763.0
2022-09-07 11:20:00,199.49,199.66,199.42,199.52,2293.0,173.4938,173.6417,173.433,173.5199,2293.0
2022-09-07 11:25:00,199.44,199.5,199.26,199.34,2294.0,173.4504,173.5025,173.2938,173.3634,2294.0
2022-09-07 11:30:00,199.33,199.47,199.22,199.22,2300.0,173.3547,173.4765,173.259,173.259,2300.0
2022-09-07 11:35:00,199.34,199.43,199.23,199.23,3530.0,173.3634,173.4417,173.2677,173.2677,3530.0
2022-09-07 11:40:00,199.19,199.2,198.89,198.93,1427.0,173.2329,173.2416,172.972,173.0068,1427.0
2022-09-07 11:45:00,198.97,199.17,198.97,199.03,1701.0,173.0416,173.2155,173.0416,173.0938,1701.0
2022-09-07 11:50:00,198.96,199.08,198.81,198.81,9764.0,173.0329,173.1373,172.9025,172.9025,9764.0
2022-09-07 11:55:00,198.87,198.87,198.5,198.54,8702.0,172.9546,172.9546,172.6329,172.6676,8702.0
2022-09-07 12:00:00,198.53,198.53,198.25,198.34,2600.0,172.6589,172.6589,172.4154,172.4937,2600.0
2022-09-07 12:05:00,198.25,198.36,198.06,198.36,6969.0,172.4154,172.5111,172.2502,172.5111,6969.0
2022-09-07 12:10:00,198.4,198.5,198.12,198.3,5303.0,172.5459,172.6329,172.3024,172.4589,5303.0
2022-09-07 12:15:00,198.21,198.37,198.1,198.14,2200.0,172.3806,172.5198,172.285,172.3198,2200.0
2022-09-07 12:20:00,198.14,198.3,198.05,198.05,3618.0,172.3198,172.4589,172.2415,172.2415,3618.0
2022-09-07 12:25:00,198.09,198.48,198.09,198.28,2606.0,172.2763,172.6155,172.2763,172.4415,2606.0
2022-09-07 12:30:00,198.33,198.34,198.18,198.3,8358.0,172.485,172.4937,172.3546,172.4589,8358.0
2022-09-07 12:35:00,198.4,198.67,198.34,198.36,14802.0,172.5459,172.7807,172.4937,172.5111,14802.0
2022-09-07 12:40:00,198.39,199.16,198.39,198.95,14551.0,172.5372,173.2068,172.5372,173.0242,14551.0
2022-09-07 12:45:00,198.95,199.11,198.9,198.92,5341.0,173.0242,173.1634,172.9807,172.9981,5341.0
2022-09-07 12:50:00,198.87,199.17,198.85,198.86,7988.0,172.9546,173.2155,172.9372,172.9459,7988.0
2022-09-07 12:55:00,198.86,199.16,198.86,199.16,1235.0,172.9459,173.2068,172.9459,173.2068,1235.0
2022-09-07 13:00:00,199.27,199.66,199.26,199.66,3228.0,173.3025,173.6417,173.2938,173.6417,3228.0
2022-09-07 13:05:00,199.66,199.66,199.56,199.61,1700.0,173.6417,173.6417,173.5547,173.5982,1700.0
2022-09-07 13:10:00,199.64,199.75,199.58,199.71,2473.0,173.6243,173.72,173.5721,173.6852,2473.0
2022-09-07 13:15:00,199.63,199.63,199.44,199.44,1844.0,173.6156,173.6156,173.4504,173.4504,1844.0
2022-09-07 13:20:00,199.49,199.54,199.39,199.44,2370.0,173.4938,173.5373,173.4069,173.4504,2370.0
2022-09-07 13:25:00,199.41,199.41,199.1,199.24,2010.0,173.4243,173.4243,173.1547,173.2764,2010.0
2022-09-07 13:30:00,199.27,199.4,199.2,199.34,1731.0,173.3025,173.4156,173.2416,173.3634,1731.0
2022-09-07 13:35:00,199.3,199.6,199.3,199.52,2973.0,173.3286,173.5895,173.3286,173.5199,2973.0
2022-09-07 13:40:00,199.51,199.86,199.48,199.86,2287.0,173.5112,173.8156,173.4851,173.8156,2287.0
2022-09-07 13:45:00,199.84,199.89,199.71,199.84,2500.0,173.7982,173.8417,173.6852,173.7982,2500.0
2022-09-07 13:50:00,199.91,200.11,199.87,200.11,1895.0,173.8591,174.033,173.8243,174.033,1895.0
2022-09-07 13:55:00,200.11,200.17,199.93,199.93,2572.0,174.033,174.0852,173.8765,173.8765,2572.0
2022-09-07 14:00:00,199.99,200.2,199.97,200.08,4892.0,173.9287,174.1113,173.9113,174.007,4892.0
2022-09-07 14:05:00,200.05,200.07,199.72,199.72,3100.0,173.9809,173.9983,173.6939,173.6939,3100.0
2022-09-07 14:10:00,199.68,199.82,199.59,199.76,2381.0,173.6591,173.7808,173.5808,173.7287,2381.0
2022-09-07 14:15:00,199.75,199.75,199.13,199.13,4604.0,173.72,173.72,173.1808,173.1808,4604.0
2022-09-07 14:20:00,199.17,199.39,199.17,199.3,2849.0,173.2155,173.4069,173.2155,173.3286,2849.0
2022-09-07 14:25:00,199.3,199.54,199.29,199.53,1721.0,173.3286,173.5373,173.3199,173.5286,1721.0
2022-09-07 14:30:00,199.62,199.85,199.62,199.84,2560.0,173.6069,173.8069,173.6069,173.7982,2560.0
2022-09-07 14:35:00,199.88,199.88,199.59,199.62,2192.0,173.833,173.833,173.5808,173.6069,2192.0
2022-09-07 14:40:00,199.59,199.75,199.57,199.63,2816.0,173.5808,173.72,173.5634,173.6156,2816.0
2022-09-07 14:45:00,199.61,199.65,199.56,199.63,1400.0,173.5982,173.633,173.5547,173.6156,1400.0
2022-09-07 14:50:00,199.8,199.8,199.52,199.71,3125.0,173.7634,173.7634,173.5199,173.6852,3125.0
2022-09-07 14:55:00,199.72,199.92,199.7,199.83,3566.0,173.6939,173.8678,173.6765,173.7895,3566.0
2022-09-07 15:00:00,199.89,200.05,199.86,199.91,2510.0,173.8417,173.9809,173.8156,173.8591,2510.0
2022-09-07 15:05:00,199.9,199.96,199.79,199.81,2700.0,173.8504,173.9026,173.7548,173.7721,2700.0
2022-09-07 15:10:00,199.77,199.79,199.57,199.57,1939.0,173.7374,173.7548,173.5634,173.5634,1939.0
2022-09-07 15:15:00,199.69,199.78,199.54,199.63,2197.0,173.6678,173.7461,173.5373,173.6156,2197.0
2022-09-07 15:20:00,199.66,199.72,199.58,199.63,16052.0,173.6417,173.6939,173.5721,173.6156,16052.0
2022-09-07 15:25:00,199.64,200.05,199.64,200.05,2498.0,173.6243,173.9809,173.6243,173.9809,2498.0
2022-09-07 15:30:00,200.0,200.02,199.83,199.91,5146.0,173.9374,173.9548,173.7895,173.8591,5146.0
2022-09-07 15:35:00,199.91,199.97,199.6,199.6,3922.0,173.8591,173.9113,173.5895,173.5895,3922.0
2022-09-07 15:40:00,199.68,199.93,199.64,199.88,7825.0,173.6591,173.8765,173.6243,173.833,7825.0
2022-09-07 15:45:00,199.9,200.16,199.86,200.14,7198.0,173.8504,174.0765,173.8156,174.0591,7198.0
2022-09-07 15:50:00,200.13,200.34,200.03,200.26,15773.0,174.0504,174.2331,173.9635,174.1635,15773.0
2022-09-07 15:55:00,200.15,200.47,199.69,200.36,79687.0,174.0678,174.3461,173.6678,174.2505,79687.0
2022-09-08 09:30:00,198.93,199.11,198.5,199.11,27793.0,173.8634,174.0207,173.4876,174.0207,27793.0
2022-09-08 09:35:00,199.11,199.47,198.75,199.47,3891.0,174.0207,174.3353,173.7061,174.3353,3891.0
2022-09-08 09:40:00,199.11,200.41,198.9,200.27,12525.0,174.0207,175.1569,173.8372,175.0345,12525.0
2022-09-08 09:45:00,200.21,200.4,199.9,200.19,10514.0,174.9821,175.1481,174.7111,174.9646,10514.0
2022-09-08 09:50:00,200.18,200.36,199.84,200.24,13776.0,174.9559,175.1132,174.6587,175.0083,13776.0
2022-09-08 09:55:00,200.27,200.9,200.27,200.9,5800.0,175.0345,175.5851,175.0345,175.5851,5800.0
2022-09-08 10:00:00,200.75,200.81,200.48,200.55,5700.0,175.454,175.5065,175.2181,175.2792,5700.0
2022-09-08 10:05:00,200.71,200.96,200.64,200.78,2655.0,175.4191,175.6376,175.3579,175.4803,2655.0
2022-09-08 10:10:00,200.81,201.01,200.64,200.97,3876.0,175.5065,175.6813,175.3579,175.6463,3876.0
2022-09-08 10:15:00,200.89,201.2,200.74,201.18,4525.0,175.5764,175.8473,175.4453,175.8299,4525.0
2022-09-08 10:20:00,201.21,201.29,200.83,200.84,4929.0,175.8561,175.926,175.524,175.5327,4929.0
2022-09-08 10:25:00,200.87,200.91,200.63,200.69,2647.0,175.5589,175.5939,175.3492,175.4016,2647.0
2022-09-08 10:30:00,200.59,201.1,200.57,201.1,4721.0,175.3142,175.7599,175.2967,175.7599,4721.0
2022-09-08 10:35:00,201.06,201.89,201.04,201.49,5965.0,175.725,176.4504,175.7075,176.1008,5965.0
2022-09-08 10:40:00,201.46,201.58,201.22,201.35,1878.0,176.0746,176.1795,175.8648,175.9784,1878.0
2022-09-08 10:45:00,201.4,201.75,201.18,201.61,6300.0,176.0221,176.328,175.8299,176.2057,6300.0
2022-09-08 10:50:00,201.59,201.84,201.5,201.51,3200.0,176.1882,176.4067,176.1095,176.1183,3200.0
2022-09-08 10:55:00,201.46,201.91,201.42,201.91,3745.0,176.0746,176.4679,176.0396,176.4679,3745.0
2022-09-08 11:00:00,202.04,202.13,201.75,201.9,2768.0,176.5815,176.6602,176.328,176.4591,2768.0
2022-09-08 11:05:00,201.92,202.13,201.86,202.13,2900.0,176.4766,176.6602,176.4242,176.6602,2900.0
2022-09-08 11:10:00,202.1,202.48,202.01,202.48,4946.0,176.6339,176.966,176.5553,176.966,4946.0
2022-09-08 11:15:00,202.46,202.48,202.24,202.44,4620.0,176.9486,176.966,176.7563,176.9311,4620.0
2022-09-08 11:20:00,202.39,202.39,202.15,202.24,4836.0,176.8874,176.8874,176.6776,176.7563,4836.0
2022-09-08 11:25:00,202.28,202.31,201.71,201.82,4715.0,176.7912,176.8175,176.2931,176.3892,4715.0
2022-09-08 11:30:00,201.91,201.91,201.63,201.75,3515.0,176.4679,176.4679,176.2232,176.328,3515.0
2022-09-08 11:35:00,201.74,201.76,201.2,201.25,4982.0,176.3193,176.3368,175.8473,175.891,4982.0
2022-09-08 11:40:00,201.25,201.3,200.97,201.07,5225.0,175.891,175.9347,175.6463,175.7337,5225.0
2022-09-08 11:45:00,201.04,201.43,201.04,201.09,5526.0,175.7075,176.0484,175.7075,175.7512,5526.0
2022-09-08 11:50:00,201.09,201.26,200.96,201.15,5053.0,175.7512,175.8998,175.6376,175.8036,5053.0
2022-09-08 11:55:00,201.07,201.22,200.87,200.93,14956.0,175.7337,175.8648,175.5589,175.6114,14956.0
2022-09-08 12:00:00,200.99,201.01,200.12,200.22,4647.0,175.6638,175.6813,174.9034,174.9908,4647.0
2022-09-08 12:05:00,200.13,200.13,199.66,199.93,3705.0,174.9122,174.9122,174.5014,174.7374,3705.0
2022-09-08 12:10:00,199.92,199.95,199.52,199.84,5484.0,174.7286,174.7548,174.379,174.6587,5484.0
2022-09-08 12:15:00,199.86,200.29,199.82,200.29,3439.0,174.6762,175.052,174.6412,175.052,3439.0
2022-09-08 12:20:00,200.2,200.29,199.88,200.0,2434.0,174.9733,175.052,174.6937,174.7985,2434.0
2022-09-08 12:25:00,199.91,200.12,199.9,200.08,1750.0,174.7199,174.9034,174.7111,174.8685,1750.0
2022-09-08 12:30:00,199.92,200.53,199.92,200.47,2445.0,174.7286,175.2618,174.7286,175.2093,2445.0
2022-09-08 12:35:00,200.58,200.72,200.49,200.65,3055.0,175.3055,175.4278,175.2268,175.3666,3055.0
2022-09-08 12:40:00,200.58,200.97,200.42,200.97,5562.0,175.3055,175.6463,175.1656,175.6463,5562.0
2022-09-08 12:45:00,200.89,201.04,200.86,201.02,1467.0,175.5764,175.7075,175.5502,175.69,1467.0
2022-09-08 12:50:00,201.01,201.43,200.97,201.24,7471.0,175.6813,176.0484,175.6463,175.8823,7471.0
2022-09-08 12:55:00,201.16,201.31,201.02,201.04,3635.0,175.8124,175.9435,175.69,175.7075,3635.0
2022-09-08 13:00:00,201.03,201.31,200.98,201.24,3201.0,175.6988,175.9435,175.6551,175.8823,3201.0
2022-09-08 13:05:00,201.33,201.47,201.16,201.47,2346.0,175.961,176.0833,175.8124,176.0833,2346.0
2022-09-08 13:10:00,201.59,202.09,201.59,202.05,3900.0,176.1882,176.6252,176.1882,176.5902,3900.0
2022-09-08 13:15:00,202.07,202.07,201.7,201.79,2700.0,176.6077,176.6077,176.2843,176.363,2700.0
2022-09-08 13:20:00,201.76,201.95,201.74,201.9,2200.0,176.3368,176.5028,176.3193,176.4591,2200.0
2022-09-08 13:25:00,201.89,202.19,201.8,202.05,5134.0,176.4504,176.7126,176.3717,176.5902,5134.0
2022-09-08 13:30:00,202.05,202.05,201.87,201.94,1800.0,176.5902,176.5902,176.4329,176.4941,1800.0
2022-09-08 13:35:00,201.89,202.22,201.89,202.12,11110.0,176.4504,176.7388,176.4504,176.6514,11110.0
2022-09-08 13:40:00,202.22,202.35,202.14,202.28,3194.0,176.7388,176.8524,176.6689,176.7912,3194.0
2022-09-08 13:45:00,202.27,202.35,202.2,202.26,2900.0,176.7825,176.8524,176.7213,176.7738,2900.0
2022-09-08 13:50:00,202.19,202.19,201.75,201.87,2778.0,176.7126,176.7126,176.328,176.4329,2778.0
2022-09-08 13:55:00,201.77,201.81,201.4,201.63,3481.0,176.3455,176.3805,176.0221,176.2232,3481.0
2022-09-08 14:00:00,201.74,201.93,201.57,201.93,1798.0,176.3193,176.4854,176.1707,176.4854,1798.0
2022-09-08 14:05:00,201.98,202.05,201.61,201.72,4184.0,176.5291,176.5902,176.2057,176.3018,4184.0
2022-09-08 14:10:00,201.69,201.93,201.67,201.8,4928.0,176.2756,176.4854,176.2581,176.3717,4928.0
2022-09-08 14:15:00,201.78,201.95,201.68,201.86,4989.0,176.3543,176.5028,176.2669,176.4242,4989.0
2022-09-08 14:20:00,201.86,202.02,201.7,201.98,2100.0,176.4242,176.564,176.2843,176.5291,2100.0
2022-09-08 14:25:00,201.88,201.99,201.78,201.78,2534.0,176.4417,176.5378,176.3543,176.3543,2534.0
2022-09-08 14:30:00,201.88,202.12,201.84,202.12,2678.0,176.4417,176.6514,176.4067,176.6514,2678.0
2022-09-08 14:35:00,202.15,202.3,202.11,202.3,1400.0,176.6776,176.8087,176.6427,176.8087,1400.0
2022-09-08 14:40:00,202.24,202.24,201.58,201.64,2980.0,176.7563,176.7563,176.1795,176.2319,2980.0
2022-09-08 14:45:00,201.75,201.75,201.41,201.53,1524.0,176.328,176.328,176.0309,176.1358,1524.0
2022-09-08 14:50:00,201.41,201.59,201.4,201.53,1306.0,176.0309,176.1882,176.0221,176.1358,1306.0
2022-09-08 14:55:00,201.49,201.52,201.4,201.43,2230.0,176.1008,176.127,176.0221,176.0484,2230.0
2022-09-08 15:00:00,201.52,201.65,201.37,201.57,2812.0,176.127,176.2406,175.9959,176.1707,2812.0
2022-09-08 15:05:00,201.64,201.77,201.64,201.69,1841.0,176.2319,176.3455,176.2319,176.2756,1841.0
2022-09-08 15:10:00,201.63,201.72,201.5,201.66,3171.0,176.2232,176.3018,176.1095,176.2494,3171.0
2022-09-08 15:15:00,201.7,201.81,201.66,201.72,4676.0,176.2843,176.3805,176.2494,176.3018,4676.0
2022-09-08 15:20:00,201.77,201.82,201.66,201.8,5036.0,176.3455,176.3892,176.2494,176.3717,5036.0
2022-09-08 15:25:00,201.81,201.82,201.5,201.5,5003.0,176.3805,176.3892,176.1095,176.1095,5003.0
2022-09-08 15:30:00,201.48,201.65,201.48,201.49,7790.0,176.0921,176.2406,176.0921,176.1008,7790.0
2022-09-08 15:35:00,201.44,201.55,201.36,201.36,4518.0,176.0571,176.1532,175.9872,175.9872,4518.0
2022-09-08 15:40:00,201.32,201.4,201.02,201.03,9424.0,175.9522,176.0221,175.69,175.6988,9424.0
2022-09-08 15:45:00,201.03,201.23,200.88,201.08,12816.0,175.6988,175.8736,175.5677,175.7425,12816.0
2022-09-08 15:50:00,201.1,201.97,201.1,201.97,34877.0,175.7599,176.5203,175.7599,176.5203,34877.0
2022-09-08 15:55:00,201.99,202.04,201.56,201.94,54472.0,176.5378,176.5815,176.162,176.4941,54472.0
2022-09-09 09:30:00,201.66,201.97,200.33,200.39,21878.0,176.2494,176.5203,175.087,175.1394,21878.0
2022-09-09 09:35:00,200.08,200.34,199.15,200.25,7322.0,174.8685,175.0957,174.0557,175.017,7322.0
2022-09-09 09:40:00,200.24,201.08,200.24,201.08,1808.0,175.0083,175.7425,175.0083,175.7425,1808.0
2022-09-09 09:45:00,201.03,201.31,200.59,201.2,2872.0,175.6988,175.9435,175.3142,175.8473,2872.0
2022-09-09 09:50:00,201.39,201.46,200.78,201.0,8596.0,176.0134,176.0746,175.4803,175.6725,8596.0
2022-09-09 09:55:00,201.18,201.56,200.91,201.5,5612.0,175.8299,176.162,175.5939,176.1095,5612.0
2022-09-09 10:00:00,201.39,201.83,201.2,201.27,16637.0,176.0134,176.398,175.8473,175.9085,16637.0
2022-09-09 10:05:00,201.27,201.29,200.78,200.87,11432.0,175.9085,175.926,175.4803,175.5589,11432.0
2022-09-09 10:10:00,200.69,200.74,200.5,200.68,7125.0,175.4016,175.4453,175.2355,175.3929,7125.0
2022-09-09 10:15:00,200.69,201.03,200.55,200.79,4220.0,175.4016,175.6988,175.2792,175.489,4220.0
2022-09-09 10:20:00,200.91,201.05,200.76,200.9,3578.0,175.5939,175.7162,175.4628,175.5851,3578.0
2022-09-09 10:25:00,200.87,201.08,200.82,201.0,4195.0,175.5589,175.7425,175.5152,175.6725,4195.0
2022-09-09 10:30:00,201.19,201.51,201.1,201.42,6200.0,175.8386,176.1183,175.7599,176.0396,6200.0
2022-09-09 10:35:00,201.31,201.46,201.2,201.26,5530.0,175.9435,176.0746,175.8473,175.8998,5530.0
2022-09-09 10:40:00,201.31,201.33,201.01,201.07,12773.0,175.9435,175.961,175.6813,175.7337,12773.0
2022-09-09 10:45:00,201.01,201.15,200.92,201.13,14760.0,175.6813,175.8036,175.6026,175.7862,14760.0
2022-09-09 10:50:00,201.2,201.51,201.19,201.34,3177.0,175.8473,176.1183,175.8386,175.9697,3177.0
2022-09-09 10:55:00,201.34,201.36,201.14,201.24,2427.0,175.9697,175.9872,175.7949,175.8823,2427.0
2022-09-09 11:00:00,201.29,201.29,201.01,201.01,4092.0,175.926,175.926,175.6813,175.6813,4092.0
2022-09-09 11:05:00,201.08,201.08,200.92,201.06,1800.0,175.7425,175.7425,175.6026,175.725,1800.0
2022-09-09 11:10:00,201.04,201.1,200.95,201.09,2200.0,175.7075,175.7599,175.6288,175.7512,2200.0
2022-09-09 11:15:00,201.2,201.27,200.93,200.93,3000.0,175.8473,175.9085,175.6114,175.6114,3000.0
2022-09-09 11:20:00,200.86,200.86,200.61,200.83,1202.0,175.5502,175.5502,175.3317,175.524,1202.0
2022-09-09 11:25:00,200.82,200.84,200.71,200.73,1400.0,175.5152,175.5327,175.4191,175.4366,1400.0
2022-09-09 11:30:00,200.81,200.85,200.62,200.69,2208.0,175.5065,175.5414,175.3404,175.4016,2208.0
2022-09-09 11:35:00,200.77,200.92,200.71,200.73,11227.0,175.4715,175.6026,175.4191,175.4366,11227.0
2022-09-09 11:40:00,200.84,200.84,200.51,200.82,1700.0,175.5327,175.5327,175.2443,175.5152,1700.0
2022-09-09 11:45:00,200.81,201.0,200.73,200.85,2200.0,175.5065,175.6725,175.4366,175.5414,2200.0
2022-09-09 11:50:00,200.87,200.87,200.6,200.62,6607.0,175.5589,175.5589,175.3229,175.3404,6607.0
2022-09-09 11:55:00,200.73,200.75,200.43,200.46,6794.0,175.4366,175.454,175.1744,175.2006,6794.0
2022-09-09 12:00:00,200.47,200.52,200.11,200.25,4400.0,175.2093,175.253,174.8947,175.017,4400.0
2022-09-09 12:05:00,200.29,200.42,200.25,200.41,2507.0,175.052,175.1656,175.017,175.1569,2507.0
2022-09-09 12:10:00,200.44,200.64,200.35,200.53,5724.0,175.1831,175.3579,175.1044,175.2618,5724.0
2022-09-09 12:15:00,200.59,200.63,200.47,200.54,975.0,175.3142,175.3492,175.2093,175.2705,975.0
2022-09-09 12:20:00,200.59,200.67,200.29,200.31,2708.0,175.3142,175.3841,175.052,175.0695,2708.0
2022-09-09 12:25:00,200.31,200.31,200.19,200.27,2467.0,175.0695,175.0695,174.9646,175.0345,2467.0
2022-09-09 12:30:00,200.24,200.31,200.2,200.2,4441.0,175.0083,175.0695,174.9733,174.9733,4441.0
2022-09-09 12:35:00,200.25,200.28,199.93,199.93,6816.0,175.017,175.0433,174.7374,174.7374,6816.0
2022-09-09 12:40:00,199.9,200.15,199.83,200.01,3503.0,174.7111,174.9296,174.65,174.8073,3503.0
2022-09-09 12:45:00,200.0,200.0,199.86,199.93,1968.0,174.7985,174.7985,174.6762,174.7374,1968.0
2022-09-09 12:50:00,200.0,200.08,199.99,200.06,3900.0,174.7985,174.8685,174.7898,174.851,3900.0
2022-09-09 12:55:00,199.96,200.21,199.96,200.18,2922.0,174.7636,174.9821,174.7636,174.9559,2922.0
2022-09-09 13:00:00,200.08,200.19,200.06,200.11,4116.0,174.8685,174.9646,174.851,174.8947,4116.0
2022-09-09 13:05:00,200.16,200.41,200.12,200.41,12863.0,174.9384,175.1569,174.9034,175.1569,12863.0
2022-09-09 13:10:00,200.39,200.6,200.39,200.6,1100.0,175.1394,175.3229,175.1394,175.3229,1100.0
2022-09-09 13:15:00,200.61,200.73,200.4,200.42,5024.0,175.3317,175.4366,175.1481,175.1656,5024.0
2022-09-09 13:20:00,200.43,200.47,200.25,200.29,3744.0,175.1744,175.2093,175.017,175.052,3744.0
2022-09-09 13:25:00,200.25,200.33,200.14,200.16,3688.0,175.017,175.087,174.9209,174.9384,3688.0
2022-09-09 13:30:00,200.18,200.52,200.18,200.51,1242.0,174.9559,175.253,174.9559,175.2443,1242.0
2022-09-09 13:35:00,200.45,200.6,200.38,200.39,5915.0,175.1918,175.3229,175.1307,175.1394,5915.0
2022-09-09 13:40:00,200.39,200.39,200.23,200.23,1878.0,175.1394,175.1394,174.9996,174.9996,1878.0
2022-09-09 13:45:00,200.26,200.43,200.18,200.4,3155.0,175.0258,175.1744,174.9559,175.1481,3155.0
2022-09-09 13:50:00,200.36,200.46,200.28,200.36,4146.0,175.1132,175.2006,175.0433,175.1132,4146.0
2022-09-09 13:55:00,200.27,200.43,200.24,200.4,2765.0,175.0345,175.1744,175.0083,175.1481,2765.0
2022-09-09 14:00:00,200.37,200.37,200.12,200.29,1290.0,175.1219,175.1219,174.9034,175.052,1290.0
2022-09-09 14:05:00,200.28,200.31,200.15,200.15,2302.0,175.0433,175.0695,174.9296,174.9296,2302.0
2022-09-09 14:10:00,200.14,200.41,200.14,200.35,3300.0,174.9209,175.1569,174.9209,175.1044,3300.0
2022-09-09 14:15:00,200.29,200.33,200.15,200.23,2708.0,175.052,175.087,174.9296,174.9996,2708.0
2022-09-09 14:20:00,200.3,200.3,200.09,200.17,2883.0,175.0607,175.0607,174.8772,174.9471,2883.0
2022-09-09 14:25:00,200.13,200.26,200.0,200.26,4618.0,174.9122,175.0258,174.7985,175.0258,4618.0
2022-09-09 14:30:00,200.37,200.55,200.36,200.49,4642.0,175.1219,175.2792,175.1132,175.2268,4642.0
2022-09-09 14:35:00,200.47,200.63,200.42,200.63,4770.0,175.2093,175.3492,175.1656,175.3492,4770.0
2022-09-09 14:40:00,200.59,201.16,200.54,201.11,10904.0,175.3142,175.8124,175.2705,175.7687,10904.0
2022-09-09 14:45:00,201.06,201.06,200.77,200.78,5763.0,175.725,175.725,175.4715,175.4803,5763.0
2022-09-09 14:50:00,200.79,200.79,200.55,200.63,2300.0,175.489,175.489,175.2792,175.3492,2300.0
2022-09-09 14:55:00,200.66,200.8,200.61,200.75,5721.0,175.3754,175.4977,175.3317,175.454,5721.0
2022-09-09 15:00:00,200.76,200.97,200.68,200.97,7140.0,175.4628,175.6463,175.3929,175.6463,7140.0
2022-09-09 15:05:00,200.97,201.12,200.96,201.09,2300.0,175.6463,175.7774,175.6376,175.7512,2300.0
2022-09-09 15:10:00,201.06,201.39,201.06,201.17,5701.0,175.725,176.0134,175.725,175.8211,5701.0
2022-09-09 15:15:00,201.06,201.24,201.06,201.22,3675.0,175.725,175.8823,175.725,175.8648,3675.0
2022-09-09 15:20:00,201.16,201.6,201.16,201.43,13798.0,175.8124,176.1969,175.8124,176.0484,13798.0
2022-09-09 15:25:00,201.34,201.52,201.34,201.43,8674.0,175.9697,176.127,175.9697,176.0484,8674.0
2022-09-09 15:30:00,201.39,201.64,201.37,201.64,10573.0,176.0134,176.2319,175.9959,176.2319,10573.0
2022-09-09 15:35:00,201.63,201.63,201.29,201.54,7199.0,176.2232,176.2232,175.926,176.1445,7199.0
2022-09-09 15:40:00,201.48,201.65,201.39,201.65,7024.0,176.0921,176.2406,176.0134,176.2406,7024.0
2022-09-09 15:45:00,201.6,201.75,201.52,201.69,11098.0,176.1969,176.328,176.127,176.2756,11098.0
2022-09-09 15:50:00,201.59,201.71,201.45,201.61,26805.0,176.1882,176.2931,176.0658,176.2057,26805.0
2022-09-09 15:55:00,201.61,201.95,201.25,201.31,78474.0,176.2057,176.5028,175.891,175.9435,78474.0
2022-09-12 09:30:00,201.18,201.76,200.46,200.86,12696.0,175.8299,176.3368,175.2006,175.5502,12696.0
2022-09-12 09:35:00,200.88,201.23,200.37,200.38,4248.0,175.5677,175.8736,175.1219,175.1307,4248.0
2022-09-12 09:40:00,200.46,201.04,200.23,201.04,5102.0,175.2006,175.7075,174.9996,175.7075,5102.0
2022-09-12 09:45:00,201.08,201.42,201.04,201.34,3000.0,175.7425,176.0396,175.7075,175.9697,3000.0
2022-09-12 09:50:00,201.42,201.42,200.65,200.79,4478.0,176.0396,176.0396,175.3666,175.489,4478.0
2022-09-12 09:55:00,200.92,201.32,200.82,201.23,2047.0,175.6026,175.9522,175.5152,175.8736,2047.0
2022-09-12 10:00:00,201.35,201.64,201.22,201.29,7315.0,175.9784,176.2319,175.8648,175.926,7315.0
2022-09-12 10:05:00,201.33,201.5,201.28,201.29,10148.0,175.961,176.1095,175.9173,175.926,10148.0
2022-09-12 10:10:00,201.37,201.47,201.21,201.34,19680.0,175.9959,176.0833,175.8561,175.9697,19680.0
2022-09-12 10:15:00,201.3,201.31,200.97,201.0,17842.0,175.9347,175.9435,175.6463,175.6725,17842.0
2022-09-12 10:20:00,201.06,201.76,201.03,201.56,10685.0,175.725,176.3368,175.6988,176.162,10685.0
2022-09-12 10:25:00,201.6,201.97,201.6,201.97,5852.0,176.1969,176.5203,176.1969,176.5203,5852.0
2022-09-12 10:30:00,201.9,202.16,201.71,201.85,1755.0,176.4591,176.6864,176.2931,176.4154,1755.0
2022-09-12 10:35:00,201.62,201.63,201.43,201.6,1808.0,176.2144,176.2232,176.0484,176.1969,1808.0
2022-09-12 10:40:00,201.58,201.97,201.55,201.91,2439.0,176.1795,176.5203,176.1532,176.4679,2439.0
2022-09-12 10:45:00,201.97,202.03,201.95,201.95,918.0,176.5203,176.5728,176.5028,176.5028,918.0
2022-09-12 10:50:00,201.91,202.19,201.89,201.89,2229.0,176.4679,176.7126,176.4504,176.4504,2229.0
2022-09-12 10:55:00,201.95,201.99,201.84,201.99,1850.0,176.5028,176.5378,176.4067,176.5378,1850.0
2022-09-12 11:00:00,201.98,202.0,201.4,201.48,3103.0,176.5291,176.5465,176.0221,176.0921,3103.0
2022-09-12 11:05:00,201.52,201.55,201.35,201.51,2259.0,176.127,176.1532,175.9784,176.1183,2259.0
2022-09-12 11:10:00,201.6,201.6,201.51,201.6,600.0,176.1969,176.1969,176.1183,176.1969,600.0
2022-09-12 11:15:00,201.71,201.73,201.57,201.73,2230.0,176.2931,176.3106,176.1707,176.3106,2230.0
2022-09-12 11:20:00,201.78,201.86,201.53,201.76,4020.0,176.3543,176.4242,176.1358,176.3368,4020.0
2022-09-12 11:25:00,201.78,201.84,201.67,201.81,1309.0,176.3543,176.4067,176.2581,176.3805,1309.0
2022-09-12 11:30:00,201.85,201.87,201.65,201.66,900.0,176.4154,176.4329,176.2406,176.2494,900.0
2022-09-12 11:35:00,201.6,201.71,201.21,201.32,3260.0,176.1969,176.2931,175.8561,175.9522,3260.0
2022-09-12 11:40:00,201.26,201.26,201.17,201.22,1930.0,175.8998,175.8998,175.8211,175.8648,1930.0
2022-09-12 11:45:00,201.32,201.32,200.97,201.02,2149.0,175.9522,175.9522,175.6463,175.69,2149.0
2022-09-12 11:50:00,200.94,201.0,200.72,200.72,3001.0,175.6201,175.6725,175.4278,175.4278,3001.0
2022-09-12 11:55:00,200.64,200.99,200.33,200.89,6900.0,175.3579,175.6638,175.087,175.5764,6900.0
2022-09-12 12:00:00,201.0,201.18,200.86,201.18,1134.0,175.6725,175.8299,175.5502,175.8299,1134.0
2022-09-12 12:05:00,201.2,201.26,200.82,200.82,2602.0,175.8473,175.8998,175.5152,175.5152,2602.0
2022-09-12 12:10:00,200.84,201.09,200.84,201.03,1000.0,175.5327,175.7512,175.5327,175.6988,1000.0
2022-09-12 12:15:00,201.06,201.06,200.72,200.72,2097.0,175.725,175.725,175.4278,175.4278,2097.0
2022-09-12 12:20:00,200.78,201.06,200.78,201.06,2694.0,175.4803,175.725,175.4803,175.725,2694.0
2022-09-12 12:25:00,201.05,201.31,201.05,201.28,800.0,175.7162,175.9435,175.7162,175.9173,800.0
2022-09-12 12:30:00,201.2,201.29,201.19,201.28,1209.0,175.8473,175.926,175.8386,175.9173,1209.0
2022-09-12 12:35:00,201.25,201.35,201.05,201.34,2803.0,175.891,175.9784,175.7162,175.9697,2803.0
2022-09-12 12:40:00,201.28,201.38,201.22,201.28,900.0,175.9173,176.0047,175.8648,175.9173,900.0
2022-09-12 12:45:00,201.3,201.49,201.25,201.31,5156.0,175.9347,176.1008,175.891,175.9435,5156.0
2022-09-12 12:50:00,201.31,201.39,201.26,201.31,1161.0,175.9435,176.0134,175.8998,175.9435,1161.0
2022-09-12 12:55:00,201.26,201.36,201.2,201.2,1500.0,175.8998,175.9872,175.8473,175.8473,1500.0
2022-09-12 13:00:00,201.2,201.2,200.82,201.12,1900.0,175.8473,175.8473,175.5152,175.7774,1900.0
2022-09-12 13:05:00,201.01,201.24,201.01,201.23,1468.0,175.6813,175.8823,175.6813,175.8736,1468.0
2022-09-12 13:10:00,201.23,201.38,201.21,201.35,1233.0,175.8736,176.0047,175.8561,175.9784,1233.0
2022-09-12 13:15:00,201.36,201.36,201.24,201.3,801.0,175.9872,175.9872,175.8823,175.9347,801.0
2022-09-12 13:20:00,201.31,201.44,201.31,201.43,1073.0,175.9435,176.0571,175.9435,176.0484,1073.0
2022-09-12 13:25:00,201.4,201.53,201.32,201.53,1303.0,176.0221,176.1358,175.9522,176.1358,1303.0
2022-09-12 13:30:00,201.61,201.66,201.56,201.62,1600.0,176.2057,176.2494,176.162,176.2144,1600.0
2022-09-12 13:35:00,201.59,201.59,201.34,201.39,2149.0,176.1882,176.1882,175.9697,176.0134,2149.0
2022-09-12 13:40:00,201.39,201.42,201.05,201.16,5152.0,176.0134,176.0396,175.7162,175.8124,5152.0
2022-09-12 13:45:00,201.16,201.27,200.96,201.07,4200.0,175.8124,175.9085,175.6376,175.7337,4200.0
2022-09-12 13:50:00,201.08,201.11,200.92,200.92,2751.0,175.7425,175.7687,175.6026,175.6026,2751.0
2022-09-12 13:55:00,200.93,201.0,200.85,200.92,4136.0,175.6114,175.6725,175.5414,175.6026,4136.0
2022-09-12 14:00:00,200.9,200.9,200.79,200.79,400.0,175.5851,175.5851,175.489,175.489,400.0
2022-09-12 14:05:00,200.76,200.89,200.75,200.89,2600.0,175.4628,175.5764,175.454,175.5764,2600.0
2022-09-12 14:10:00,200.81,200.81,200.54,200.64,5438.0,175.5065,175.5065,175.2705,175.3579,5438.0
2022-09-12 14:15:00,200.74,200.84,200.51,200.55,2115.0,175.4453,175.5327,175.2443,175.2792,2115.0
2022-09-12 14:20:00,200.52,200.58,200.22,200.46,5167.0,175.253,175.3055,174.9908,175.2006,5167.0
2022-09-12 14:25:00,200.56,200.56,200.32,200.51,2488.0,175.288,175.288,175.0782,175.2443,2488.0
2022-09-12 14:30:00,200.49,200.84,200.41,200.41,5508.0,175.2268,175.5327,175.1569,175.1569,5508.0
2022-09-12 14:35:00,200.49,200.49,200.31,200.31,3500.0,175.2268,175.2268,175.0695,175.0695,3500.0
2022-09-12 14:40:00,200.32,200.51,200.22,200.51,2767.0,175.0782,175.2443,174.9908,175.2443,2767.0
2022-09-12 14:45:00,200.52,200.55,200.42,200.5,2185.0,175.253,175.2792,175.1656,175.2355,2185.0
2022-09-12 14:50:00,200.44,200.55,200.42,200.45,2060.0,175.1831,175.2792,175.1656,175.1918,2060.0
2022-09-12 14:55:00,200.4,200.68,200.4,200.54,2857.0,175.1481,175.3929,175.1481,175.2705,2857.0
2022-09-12 15:00:00,200.57,200.59,200.38,200.44,2513.0,175.2967,175.3142,175.1307,175.1831,2513.0
2022-09-12 15:05:00,200.41,200.5,200.3,200.45,2705.0,175.1569,175.2355,175.0607,175.1918,2705.0
2022-09-12 15:10:00,200.46,200.57,200.4,200.44,2126.0,175.2006,175.2967,175.1481,175.1831,2126.0
2022-09-12 15:15:00,200.45,200.5,200.33,200.38,2751.0,175.1918,175.2355,175.087,175.1307,2751.0
2022-09-12 15:20:00,200.4,200.53,200.21,200.21,5642.0,175.1481,175.2618,174.9821,174.9821,5642.0
2022-09-12 15:25:00,200.21,200.21,199.98,200.08,6231.0,174.9821,174.9821,174.7811,174.8685,6231.0
2022-09-12 15:30:00,200.05,200.12,199.78,199.81,5261.0,174.8422,174.9034,174.6063,174.6325,5261.0
2022-09-12 15:35:00,199.76,199.86,199.69,199.83,11613.0,174.5888,174.6762,174.5276,174.65,11613.0
2022-09-12 15:40:00,199.8,200.15,199.74,200.15,8393.0,174.6237,174.9296,174.5713,174.9296,8393.0
2022-09-12 15:45:00,200.11,200.35,200.11,200.32,5338.0,174.8947,175.1044,174.8947,175.0782,5338.0
2022-09-12 15:50:00,200.25,200.32,199.99,200.12,17473.0,175.017,175.0782,174.7898,174.9034,17473.0
2022-09-12 15:55:00,200.15,200.38,199.97,200.21,71955.0,174.9296,175.1307,174.7723,174.9821,71955.0
2022-09-13 09:30:00,197.72,198.91,197.46,198.3,27167.0,172.8058,173.8459,172.5786,173.3128,27167.0
2022-09-13 09:35:00,198.22,198.49,198.0,198.46,18705.0,173.2428,173.4788,173.0506,173.4526,18705.0
2022-09-13 09:40:00,198.6,198.92,198.14,198.39,7862.0,173.575,173.8546,173.1729,173.3914,7862.0
2022-09-13 09:45:00,198.37,198.87,198.28,198.81,9032.0,173.3739,173.8109,173.2953,173.7585,9032.0
2022-09-13 09:50:00,198.76,199.26,198.59,198.67,5154.0,173.7148,174.1518,173.5662,173.6361,5154.0
2022-09-13 09:55:00,198.6,199.08,198.24,199.08,13632.0,173.575,173.9945,173.2603,173.9945,13632.0
2022-09-13 10:00:00,198.85,198.85,198.21,198.31,16465.0,173.7935,173.7935,173.2341,173.3215,16465.0
2022-09-13 10:05:00,198.42,198.89,198.35,198.49,9093.0,173.4176,173.8284,173.3565,173.4788,9093.0
2022-09-13 10:10:00,198.64,198.82,198.47,198.82,12734.0,173.6099,173.7672,173.4613,173.7672,12734.0
2022-09-13 10:15:00,198.84,199.3,198.74,199.29,4179.0,173.7847,174.1868,173.6973,174.178,4179.0
2022-09-13 10:20:00,199.33,199.69,199.24,199.39,7065.0,174.213,174.5276,174.1343,174.2654,7065.0
2022-09-13 10:25:00,199.34,199.38,198.41,198.59,6434.0,174.2217,174.2567,173.4089,173.5662,6434.0
2022-09-13 10:30:00,198.59,198.94,198.45,198.45,5261.0,173.5662,173.8721,173.4439,173.4439,5261.0
2022-09-13 10:35:00,198.53,198.56,198.3,198.5,16930.0,173.5138,173.54,173.3128,173.4876,16930.0
2022-09-13 10:40:00,198.52,198.65,197.85,198.01,20644.0,173.505,173.6187,172.9195,173.0593,20644.0
2022-09-13 10:45:00,197.91,197.99,197.66,197.67,1950.0,172.9719,173.0418,172.7534,172.7621,1950.0
2022-09-13 10:50:00,197.57,197.62,197.24,197.27,3276.0,172.6747,172.7184,172.3863,172.4125,3276.0
2022-09-13 10:55:00,197.23,197.32,196.94,197.23,14781.0,172.3776,172.4562,172.1241,172.3776,14781.0
2022-09-13 11:00:00,197.19,197.63,197.16,197.56,10900.0,172.3426,172.7272,172.3164,172.666,10900.0
2022-09-13 11:05:00,197.63,197.9,197.62,197.9,3000.0,172.7272,172.9632,172.7184,172.9632,3000.0
2022-09-13 11:10:00,197.79,197.79,197.25,197.31,2342.0,172.867,172.867,172.3951,172.4475,2342.0
2022-09-13 11:15:00,197.26,197.4,197.19,197.24,2931.0,172.4038,172.5262,172.3426,172.3863,2931.0
2022-09-13 11:20:00,197.12,197.25,196.93,197.13,6252.0,172.2814,172.3951,172.1154,172.2902,6252.0
2022-09-13 11:25:00,197.13,197.49,197.12,197.39,3497.0,172.2902,172.6048,172.2814,172.5174,3497.0
2022-09-13 11:30:00,197.42,197.48,197.26,197.47,1579.0,172.5436,172.5961,172.4038,172.5873,1579.0
2022-09-13 11:35:00,197.44,197.52,197.42,197.44,1100.0,172.5611,172.631,172.5436,172.5611,1100.0
2022-09-13 11:40:00,197.37,197.38,197.18,197.19,1740.0,172.4999,172.5087,172.3339,172.3426,1740.0
2022-09-13 11:45:00,197.17,197.27,197.13,197.2,1639.0,172.3251,172.4125,172.2902,172.3514,1639.0
2022-09-13 11:50:00,197.1,197.18,197.04,197.04,1800.0,172.264,172.3339,172.2115,172.2115,1800.0
2022-09-13 11:55:00,196.99,197.25,196.99,197.0,3050.0,172.1678,172.3951,172.1678,172.1766,3050.0
2022-09-13 12:00:00,196.96,197.16,196.96,197.1,1785.0,172.1416,172.3164,172.1416,172.264,1785.0
2022-09-13 12:05:00,197.05,197.08,196.92,196.92,1619.0,172.2203,172.2465,172.1066,172.1066,1619.0
2022-09-13 12:10:00,196.86,197.14,196.81,197.14,1300.0,172.0542,172.2989,172.0105,172.2989,1300.0
2022-09-13 12:15:00,197.21,197.22,197.05,197.11,1100.0,172.3601,172.3688,172.2203,172.2727,1100.0
2022-09-13 12:20:00,197.07,197.16,196.98,196.98,1600.0,172.2377,172.3164,172.1591,172.1591,1600.0
2022-09-13 12:25:00,196.9,196.9,196.71,196.84,1599.0,172.0892,172.0892,171.9231,172.0367,1599.0
2022-09-13 12:30:00,196.73,196.79,196.6,196.6,1561.0,171.9406,171.993,171.827,171.827,1561.0
2022-09-13 12:35:00,196.73,196.84,196.73,196.81,3350.0,171.9406,172.0367,171.9406,172.0105,3350.0
2022-09-13 12:40:00,196.8,196.87,196.73,196.85,3882.0,172.0018,172.0629,171.9406,172.0455,3882.0
2022-09-13 12:45:00,196.85,197.22,196.83,197.21,3864.0,172.0455,172.3688,172.028,172.3601,3864.0
2022-09-13 12:50:00,197.28,197.34,197.14,197.23,2799.0,172.4213,172.4737,172.2989,172.3776,2799.0
2022-09-13 12:55:00,197.24,197.37,197.19,197.3,1425.0,172.3863,172.4999,172.3426,172.4388,1425.0
2022-09-13 13:00:00,197.34,197.71,197.34,197.64,4254.0,172.4737,172.7971,172.4737,172.7359,4254.0
2022-09-13 13:05:00,197.67,197.9,197.66,197.85,1857.0,172.7621,172.9632,172.7534,172.9195,1857.0
2022-09-13 13:10:00,197.75,198.13,197.7,198.01,2635.0,172.8321,173.1642,172.7884,173.0593,2635.0
2022-09-13 13:15:00,197.91,198.06,197.89,197.89,1505.0,172.9719,173.103,172.9544,172.9544,1505.0
2022-09-13 13:20:00,197.88,198.1,197.83,198.07,1600.0,172.9457,173.138,172.902,173.1117,1600.0
2022-09-13 13:25:00,198.11,198.16,198.01,198.01,1500.0,173.1467,173.1904,173.0593,173.0593,1500.0
2022-09-13 13:30:00,198.02,198.02,197.72,197.8,1000.0,173.068,173.068,172.8058,172.8758,1000.0
2022-09-13 13:35:00,197.84,197.84,197.45,197.6,1562.0,172.9107,172.9107,172.5699,172.701,1562.0
2022-09-13 13:40:00,197.62,197.62,197.48,197.6,2273.0,172.7184,172.7184,172.5961,172.701,2273.0
2022-09-13 13:45:00,197.62,197.62,197.35,197.52,1833.0,172.7184,172.7184,172.4825,172.631,1833.0
2022-09-13 13:50:00,197.52,197.52,197.3,197.38,1197.0,172.631,172.631,172.4388,172.5087,1197.0
2022-09-13 13:55:00,197.37,197.61,197.35,197.44,1600.0,172.4999,172.7097,172.4825,172.5611,1600.0
2022-09-13 14:00:00,197.38,197.38,197.0,197.09,2000.0,172.5087,172.5087,172.1766,172.2552,2000.0
2022-09-13 14:05:00,197.0,197.04,196.95,196.97,1210.0,172.1766,172.2115,172.1329,172.1503,1210.0
2022-09-13 14:10:00,196.65,196.84,196.65,196.84,400.0,171.8707,172.0367,171.8707,172.0367,400.0
2022-09-13 14:15:00,196.88,196.95,196.85,196.95,1500.0,172.0717,172.1329,172.0455,172.1329,1500.0
2022-09-13 14:20:00,197.01,197.04,196.75,196.77,1500.0,172.1853,172.2115,171.9581,171.9755,1500.0
2022-09-13 14:25:00,196.79,196.81,196.65,196.81,2790.0,171.993,172.0105,171.8707,172.0105,2790.0
2022-09-13 14:30:00,196.74,196.79,196.53,196.72,2361.0,171.9493,171.993,171.7658,171.9318,2361.0
2022-09-13 14:35:00,196.61,196.61,196.4,196.4,1400.0,171.8357,171.8357,171.6522,171.6522,1400.0
2022-09-13 14:40:00,196.48,196.49,196.27,196.28,2293.0,171.7221,171.7308,171.5386,171.5473,2293.0
2022-09-13 14:45:00,196.32,196.32,196.17,196.17,2600.0,171.5823,171.5823,171.4512,171.4512,2600.0
2022-09-13 14:50:00,196.19,196.21,195.88,195.9,4164.0,171.4686,171.4861,171.1977,171.2152,4164.0
2022-09-13 14:55:00,195.92,196.12,195.76,195.85,3861.0,171.2327,171.4075,171.0928,171.1715,3861.0
2022-09-13 15:00:00,195.84,195.86,195.52,195.57,5483.0,171.1627,171.1802,170.8831,170.9268,5483.0
2022-09-13 15:05:00,195.59,195.64,195.23,195.3,15026.0,170.9442,170.9879,170.6296,170.6908,15026.0
2022-09-13 15:10:00,195.3,195.32,194.82,194.86,16794.0,170.6908,170.7083,170.2713,170.3062,16794.0
2022-09-13 15:15:00,194.89,195.0,194.42,194.66,41482.0,170.3324,170.4286,169.9217,170.1314,41482.0
2022-09-13 15:20:00,194.59,194.86,194.5,194.65,19062.0,170.0702,170.3062,169.9916,170.1227,19062.0
2022-09-13 15:25:00,194.68,194.72,194.51,194.51,3883.0,170.1489,170.1839,170.0003,170.0003,3883.0
2022-09-13 15:30:00,194.48,194.48,193.93,194.05,7810.0,169.9741,169.9741,169.4934,169.5983,7810.0
2022-09-13 15:35:00,194.04,194.39,193.87,194.29,18239.0,169.5895,169.8954,169.441,169.808,18239.0
2022-09-13 15:40:00,194.2,194.21,193.76,194.0,23249.0,169.7294,169.7381,169.3448,169.5546,23249.0
2022-09-13 15:45:00,194.01,194.06,193.59,194.06,13725.0,169.5633,169.607,169.1963,169.607,13725.0
2022-09-13 15:50:00,194.14,194.51,194.14,194.45,22245.0,169.6769,170.0003,169.6769,169.9479,22245.0
2022-09-13 15:55:00,194.39,194.76,193.82,194.08,122243.0,169.8954,170.2188,169.3973,169.6245,122243.0
2022-09-14 09:30:00,195.73,195.73,193.76,194.07,34751.0,171.0666,171.0666,169.3448,169.6158,34751.0
2022-09-14 09:35:00,194.06,194.29,193.77,194.24,14804.0,169.607,169.808,169.3536,169.7643,14804.0
2022-09-14 09:40:00,194.14,194.17,193.86,193.95,8972.0,169.6769,169.7032,169.4322,169.5109,8972.0
2022-09-14 09:45:00,194.03,194.64,193.82,194.09,144304.0,169.5808,170.1139,169.3973,169.6332,144304.0
2022-09-14 09:50:00,194.0,194.09,193.58,194.09,7887.0,169.5546,169.6332,169.1875,169.6332,7887.0
2022-09-14 09:55:00,194.09,194.25,193.77,194.21,4423.0,169.6332,169.7731,169.3536,169.7381,4423.0
2022-09-14 10:00:00,194.21,194.36,194.1,194.34,25870.0,169.7381,169.8692,169.642,169.8517,25870.0
2022-09-14 10:05:00,194.33,194.45,194.11,194.34,10746.0,169.843,169.9479,169.6507,169.8517,10746.0
2022-09-14 10:10:00,194.39,194.56,193.91,193.91,22160.0,169.8954,170.044,169.4759,169.4759,22160.0
2022-09-14 10:15:00,194.2,194.47,193.86,193.91,15977.0,169.7294,169.9654,169.4322,169.4759,15977.0
2022-09-14 10:20:00,193.87,194.05,193.84,194.05,3250.0,169.441,169.5983,169.4148,169.5983,3250.0
2022-09-14 10:25:00,194.03,194.12,193.28,193.31,7540.0,169.5808,169.6595,168.9253,168.9515,7540.0
2022-09-14 10:30:00,193.24,193.62,193.09,193.3,13302.0,168.8904,169.2225,168.7593,168.9428,13302.0
2022-09-14 10:35:00,193.27,193.81,193.01,193.63,27966.0,168.9166,169.3885,168.6893,169.2312,27966.0
2022-09-14 10:40:00,193.7,193.7,193.31,193.5,7328.0,169.2924,169.2924,168.9515,169.1176,7328.0
2022-09-14 10:45:00,193.53,193.66,193.53,193.62,4214.0,169.1438,169.2574,169.1438,169.2225,4214.0
2022-09-14 10:50:00,193.63,193.64,193.32,193.37,6416.0,169.2312,169.24,168.9603,169.004,6416.0
2022-09-14 10:55:00,193.4,193.51,193.1,193.39,20409.0,169.0302,169.1263,168.768,169.0215,20409.0
2022-09-14 11:00:00,193.39,193.39,192.88,193.0,14227.0,169.0215,169.0215,168.5757,168.6806,14227.0
2022-09-14 11:05:00,193.04,193.22,192.81,192.81,13376.0,168.7156,168.8729,168.5145,168.5145,13376.0
2022-09-14 11:10:00,192.8,192.92,192.45,192.45,7237.0,168.5058,168.6107,168.1999,168.1999,7237.0
2022-09-14 11:15:00,192.42,192.64,192.1,192.1,5052.0,168.1737,168.366,167.894,167.894,5052.0
2022-09-14 11:20:00,192.16,192.51,191.95,192.34,4108.0,167.9464,168.2523,167.7629,168.1038,4108.0
2022-09-14 11:25:00,192.25,192.46,192.09,192.09,8308.0,168.0251,168.2086,167.8853,167.8853,8308.0
2022-09-14 11:30:00,192.06,192.06,191.73,191.75,4179.0,167.859,167.859,167.5706,167.5881,4179.0
2022-09-14 11:35:00,191.84,192.24,191.73,192.18,2880.0,167.6668,168.0164,167.5706,167.9639,2880.0
2022-09-14 11:40:00,192.22,192.26,191.85,192.05,6603.0,167.9989,168.0338,167.6755,167.8503,6603.0
2022-09-14 11:45:00,192.15,192.2,191.97,191.97,2253.0,167.9377,167.9814,167.7804,167.7804,2253.0
2022-09-14 11:50:00,192.04,192.27,191.97,192.27,1200.0,167.8416,168.0426,167.7804,168.0426,1200.0
2022-09-14 11:55:00,192.27,192.27,191.89,191.89,2500.0,168.0426,168.0426,167.7105,167.7105,2500.0
2022-09-14 12:00:00,191.9,192.03,191.67,191.79,5842.0,167.7192,167.8328,167.5182,167.6231,5842.0
2022-09-14 12:05:00,191.67,191.84,191.58,191.76,3037.0,167.5182,167.6668,167.4395,167.5968,3037.0
2022-09-14 12:10:00,191.76,191.91,191.66,191.91,1500.0,167.5968,167.7279,167.5094,167.7279,1500.0
2022-09-14 12:15:00,191.84,191.87,191.68,191.68,3131.0,167.6668,167.693,167.5269,167.5269,3131.0
2022-09-14 12:20:00,191.61,191.79,191.52,191.69,3550.0,167.4657,167.6231,167.3871,167.5357,3550.0
2022-09-14 12:25:00,191.72,191.72,191.51,191.64,4994.0,167.5619,167.5619,167.3783,167.492,4994.0
2022-09-14 12:30:00,191.7,192.06,191.7,192.06,8657.0,167.5444,167.859,167.5444,167.859,8657.0
2022-09-14 12:35:00,192.02,192.36,192.02,192.31,6513.0,167.8241,168.1212,167.8241,168.0775,6513.0
2022-09-14 12:40:00,192.31,192.38,192.08,192.08,4000.0,168.0775,168.1387,167.8765,167.8765,4000.0
2022-09-14 12:45:00,192.02,192.04,191.62,192.04,8441.0,167.8241,167.8416,167.4745,167.8416,8441.0
2022-09-14 12:50:00,191.99,192.44,191.94,192.44,5770.0,167.7979,168.1912,167.7542,168.1912,5770.0
2022-09-14 12:55:00,192.41,192.6,192.29,192.6,5736.0,168.1649,168.331,168.0601,168.331,5736.0
2022-09-14 13:00:00,192.62,192.64,192.09,192.19,12319.0,168.3485,168.366,167.8853,167.9727,12319.0
2022-09-14 13:05:00,192.13,192.45,192.11,192.24,16301.0,167.9202,168.1999,167.9027,168.0164,16301.0
2022-09-14 13:10:00,192.3,192.48,192.29,192.3,7728.0,168.0688,168.2261,168.0601,168.0688,7728.0
2022-09-14 13:15:00,192.3,192.3,191.76,191.77,12961.0,168.0688,168.0688,167.5968,167.6056,12961.0
2022-09-14 13:20:00,191.75,191.97,191.65,191.75,18205.0,167.5881,167.7804,167.5007,167.5881,18205.0
2022-09-14 13:25:00,191.75,191.81,191.64,191.76,9539.0,167.5881,167.6405,167.492,167.5968,9539.0
2022-09-14 13:30:00,191.77,191.91,191.72,191.91,5233.0,167.6056,167.7279,167.5619,167.7279,5233.0
2022-09-14 13:35:00,191.97,192.1,191.79,191.79,3130.0,167.7804,167.894,167.6231,167.6231,3130.0
2022-09-14 13:40:00,191.81,191.99,191.72,191.74,6766.0,167.6405,167.7979,167.5619,167.5794,6766.0
2022-09-14 13:45:00,191.75,191.75,190.9,191.11,8337.0,167.5881,167.5881,166.8452,167.0288,8337.0
2022-09-14 13:50:00,191.23,191.6,191.23,191.38,10311.0,167.1336,167.457,167.1336,167.2647,10311.0
2022-09-14 13:55:00,191.37,191.4,191.18,191.18,3900.0,167.256,167.2822,167.0899,167.0899,3900.0
2022-09-14 14:00:00,191.22,191.28,190.85,190.87,4385.0,167.1249,167.1773,166.8015,166.819,4385.0
2022-09-14 14:05:00,190.86,191.12,190.82,190.87,5321.0,166.8103,167.0375,166.7753,166.819,5321.0
2022-09-14 14:10:00,191.04,191.06,190.83,191.01,3124.0,166.9676,166.9851,166.784,166.9414,3124.0
2022-09-14 14:15:00,190.99,191.07,190.89,190.9,5023.0,166.9239,166.9938,166.8365,166.8452,5023.0
2022-09-14 14:20:00,190.95,191.02,190.93,190.97,2400.0,166.8889,166.9501,166.8714,166.9064,2400.0
2022-09-14 14:25:00,190.95,191.06,190.89,191.03,8781.0,166.8889,166.9851,166.8365,166.9588,8781.0
2022-09-14 14:30:00,191.07,191.24,191.05,191.06,5407.0,166.9938,167.1424,166.9763,166.9851,5407.0
2022-09-14 14:35:00,191.07,191.17,190.97,191.1,6240.0,166.9938,167.0812,166.9064,167.02,6240.0
2022-09-14 14:40:00,191.04,191.16,190.83,190.89,9929.0,166.9676,167.0725,166.784,166.8365,9929.0
2022-09-14 14:45:00,190.9,190.9,190.56,190.64,19027.0,166.8452,166.8452,166.5481,166.618,19027.0
2022-09-14 14:50:00,190.64,190.81,190.52,190.54,13102.0,166.618,166.7666,166.5131,166.5306,13102.0
2022-09-14 14:55:00,190.59,190.76,190.57,190.68,9655.0,166.5743,166.7229,166.5568,166.6529,9655.0
2022-09-14 15:00:00,190.69,190.83,190.5,190.56,6629.0,166.6617,166.784,166.4956,166.5481,6629.0
2022-09-14 15:05:00,190.55,190.73,190.45,190.63,14190.0,166.5393,166.6966,166.4519,166.6092,14190.0
2022-09-14 15:10:00,190.63,190.72,190.22,190.22,10757.0,166.6092,166.6879,166.2509,166.2509,10757.0
2022-09-14 15:15:00,190.17,190.17,189.75,190.02,18562.0,166.2072,166.2072,165.8401,166.0761,18562.0
2022-09-14 15:20:00,190.02,190.3,190.0,190.07,12569.0,166.0761,166.3208,166.0586,166.1198,12569.0
2022-09-14 15:25:00,190.08,190.31,189.99,190.28,8877.0,166.1285,166.3296,166.0499,166.3033,8877.0
2022-09-14 15:30:00,190.26,190.26,189.88,190.22,11607.0,166.2859,166.2859,165.9537,166.2509,11607.0
2022-09-14 15:35:00,190.18,190.37,190.06,190.23,12290.0,166.2159,166.382,166.1111,166.2596,12290.0
2022-09-14 15:40:00,190.16,190.53,190.13,190.52,11359.0,166.1985,166.5218,166.1722,166.5131,11359.0
2022-09-14 15:45:00,190.52,190.71,190.45,190.56,24188.0,166.5131,166.6792,166.4519,166.5481,24188.0
2022-09-14 15:50:00,190.6,191.22,190.6,191.14,41976.0,166.583,167.1249,166.583,167.055,41976.0
2022-09-14 15:55:00,191.19,191.42,190.92,191.32,79855.0,167.0987,167.2997,166.8627,167.2123,79855.0
2022-09-15 09:30:00,191.97,192.92,191.26,191.28,29520.0,167.7804,168.6107,167.1598,167.1773,29520.0
2022-09-15 09:35:00,191.25,191.65,191.19,191.34,19167.0,167.1511,167.5007,167.0987,167.2298,19167.0
2022-09-15 09:40:00,191.35,191.99,191.31,191.72,16264.0,167.2385,167.7979,167.2035,167.5619,16264.0
2022-09-15 09:45:00,191.79,193.17,191.67,193.17,12132.0,167.6231,168.8292,167.5182,168.8292,12132.0
2022-09-15 09:50:00,193.28,193.81,193.18,193.55,58013.0,168.9253,169.3885,168.8379,169.1613,58013.0
2022-09-15 09:55:00,193.61,193.68,193.36,193.53,9530.0,169.2137,169.2749,168.9952,169.1438,9530.0
2022-09-15 10:00:00,193.54,194.18,193.3,193.3,26590.0,169.1526,169.7119,168.9428,168.9428,26590.0
2022-09-15 10:05:00,193.38,193.89,193.28,193.38,8150.0,169.0127,169.4585,168.9253,169.0127,8150.0
2022-09-15 10:10:00,193.5,193.64,193.2,193.39,8215.0,169.1176,169.24,168.8554,169.0215,8215.0
2022-09-15 10:15:00,193.4,194.08,193.39,194.07,7200.0,169.0302,169.6245,169.0215,169.6158,7200.0
2022-09-15 10:20:00,193.99,194.19,193.73,194.07,4617.0,169.5458,169.7206,169.3186,169.6158,4617.0
2022-09-15 10:25:00,194.1,194.1,193.19,193.3,3376.0,169.642,169.642,168.8467,168.9428,3376.0
2022-09-15 10:30:00,193.42,193.56,193.3,193.41,4591.0,169.0477,169.17,168.9428,169.0389,4591.0
2022-09-15 10:35:00,193.35,193.93,193.29,193.93,9682.0,168.9865,169.4934,168.9341,169.4934,9682.0
2022-09-15 10:40:00,193.81,194.05,193.65,193.79,3466.0,169.3885,169.5983,169.2487,169.3711,3466.0
2022-09-15 10:45:00,193.91,193.98,193.5,193.5,2000.0,169.4759,169.5371,169.1176,169.1176,2000.0
2022-09-15 10:50:00,193.36,193.37,192.71,192.84,5303.0,168.9952,169.004,168.4271,168.5408,5303.0
2022-09-15 10:55:00,192.86,192.96,192.71,192.81,4500.0,168.5582,168.6456,168.4271,168.5145,4500.0
2022-09-15 11:00:00,192.87,193.05,192.48,193.05,11750.0,168.567,168.7243,168.2261,168.7243,11750.0
2022-09-15 11:05:00,193.05,193.21,192.73,192.87,6651.0,168.7243,168.8641,168.4446,168.567,6651.0
2022-09-15 11:10:00,192.52,192.9,192.52,192.84,1350.0,168.2611,168.5932,168.2611,168.5408,1350.0
2022-09-15 11:15:00,192.84,192.95,192.68,192.86,7728.0,168.5408,168.6369,168.4009,168.5582,7728.0
2022-09-15 11:20:00,192.81,192.99,192.62,192.91,9290.0,168.5145,168.6719,168.3485,168.6019,9290.0
2022-09-15 11:25:00,192.81,192.91,192.78,192.87,1200.0,168.5145,168.6019,168.4883,168.567,1200.0
2022-09-15 11:30:00,192.86,192.94,192.57,192.64,6724.0,168.5582,168.6282,168.3048,168.366,6724.0
2022-09-15 11:35:00,192.6,192.6,192.29,192.29,3912.0,168.331,168.331,168.0601,168.0601,3912.0
2022-09-15 11:40:00,192.33,192.33,192.07,192.09,42237.0,168.095,168.095,167.8678,167.8853,42237.0
2022-09-15 11:45:00,192.2,192.51,192.04,192.5,3164.0,167.9814,168.2523,167.8416,168.2436,3164.0
2022-09-15 11:50:00,192.5,192.52,192.17,192.19,4788.0,168.2436,168.2611,167.9552,167.9727,4788.0
2022-09-15 11:55:00,192.19,192.39,192.18,192.21,6219.0,167.9727,168.1475,167.9639,167.9901,6219.0
2022-09-15 12:00:00,192.21,192.4,192.08,192.31,4283.0,167.9901,168.1562,167.8765,168.0775,4283.0
2022-09-15 12:05:00,192.3,192.37,192.05,192.07,15729.0,168.0688,168.13,167.8503,167.8678,15729.0
2022-09-15 12:10:00,192.08,192.25,192.06,192.15,2930.0,167.8765,168.0251,167.859,167.9377,2930.0
2022-09-15 12:15:00,192.11,192.6,192.11,192.53,3078.0,167.9027,168.331,167.9027,168.2698,3078.0
2022-09-15 12:20:00,192.53,192.53,192.34,192.48,1970.0,168.2698,168.2698,168.1038,168.2261,1970.0
2022-09-15 12:25:00,192.47,192.58,192.34,192.44,2000.0,168.2174,168.3135,168.1038,168.1912,2000.0
2022-09-15 12:30:00,192.44,192.66,192.37,192.54,2698.0,168.1912,168.3834,168.13,168.2786,2698.0
2022-09-15 12:35:00,192.62,192.62,192.46,192.53,7415.0,168.3485,168.3485,168.2086,168.2698,7415.0
2022-09-15 12:40:00,192.53,192.9,192.52,192.78,4971.0,168.2698,168.5932,168.2611,168.4883,4971.0
2022-09-15 12:45:00,192.82,192.88,192.69,192.83,3005.0,168.5233,168.5757,168.4097,168.532,3005.0
2022-09-15 12:50:00,192.88,193.06,192.84,192.94,5484.0,168.5757,168.733,168.5408,168.6282,5484.0
2022-09-15 12:55:00,192.97,193.07,192.88,192.95,5134.0,168.6544,168.7418,168.5757,168.6369,5134.0
2022-09-15 13:00:00,192.98,193.67,192.98,193.64,12230.0,168.6631,169.2662,168.6631,169.24,12230.0
2022-09-15 13:05:00,193.75,193.95,193.73,193.93,2501.0,169.3361,169.5109,169.3186,169.4934,2501.0
2022-09-15 13:10:00,193.95,193.95,193.54,193.57,4501.0,169.5109,169.5109,169.1526,169.1788,4501.0
2022-09-15 13:15:00,193.7,193.88,193.59,193.75,2880.0,169.2924,169.4497,169.1963,169.3361,2880.0
2022-09-15 13:20:00,193.8,193.93,193.73,193.88,1579.0,169.3798,169.4934,169.3186,169.4497,1579.0
2022-09-15 13:25:00,193.86,193.91,193.72,193.72,2300.0,169.4322,169.4759,169.3099,169.3099,2300.0
2022-09-15 13:30:00,193.71,193.78,193.6,193.74,3482.0,169.3011,169.3623,169.205,169.3274,3482.0
2022-09-15 13:35:00,193.68,193.72,193.53,193.57,3353.0,169.2749,169.3099,169.1438,169.1788,3353.0
2022-09-15 13:40:00,193.59,193.68,193.42,193.55,3998.0,169.1963,169.2749,169.0477,169.1613,3998.0
2022-09-15 13:45:00,193.48,193.53,193.23,193.3,4185.0,169.1001,169.1438,168.8816,168.9428,4185.0
2022-09-15 13:50:00,193.22,193.24,193.07,193.15,2626.0,168.8729,168.8904,168.7418,168.8117,2626.0
2022-09-15 13:55:00,193.08,193.1,192.88,192.88,3645.0,168.7505,168.768,168.5757,168.5757,3645.0
2022-09-15 14:00:00,192.88,192.88,192.36,192.54,6455.0,168.5757,168.5757,168.1212,168.2786,6455.0
2022-09-15 14:05:00,192.57,192.69,192.4,192.68,4101.0,168.3048,168.4097,168.1562,168.4009,4101.0
2022-09-15 14:10:00,192.69,192.89,192.68,192.79,2667.0,168.4097,168.5845,168.4009,168.4971,2667.0
2022-09-15 14:15:00,192.78,193.06,192.68,192.97,3218.0,168.4883,168.733,168.4009,168.6544,3218.0
2022-09-15 14:20:00,192.93,193.0,192.74,193.0,4285.0,168.6194,168.6806,168.4534,168.6806,4285.0
2022-09-15 14:25:00,192.94,193.22,192.91,193.18,2956.0,168.6282,168.8729,168.6019,168.8379,2956.0
2022-09-15 14:30:00,193.22,193.24,192.95,192.95,7447.0,168.8729,168.8904,168.6369,168.6369,7447.0
2022-09-15 14:35:00,192.9,193.14,192.69,192.92,11677.0,168.5932,168.803,168.4097,168.6107,11677.0
2022-09-15 14:40:00,192.89,192.89,192.55,192.67,4756.0,168.5845,168.5845,168.2873,168.3922,4756.0
2022-09-15 14:45:00,192.65,192.65,192.29,192.34,6519.0,168.3747,168.3747,168.0601,168.1038,6519.0
2022-09-15 14:50:00,192.41,192.44,192.24,192.39,3948.0,168.1649,168.1912,168.0164,168.1475,3948.0
2022-09-15 14:55:00,192.36,192.4,192.15,192.19,5490.0,168.1212,168.1562,167.9377,167.9727,5490.0
2022-09-15 15:00:00,192.17,192.25,192.03,192.07,3414.0,167.9552,168.0251,167.8328,167.8678,3414.0
2022-09-15 15:05:00,192.09,192.19,191.69,191.75,10228.0,167.8853,167.9727,167.5357,167.5881,10228.0
2022-09-15 15:10:00,191.77,191.77,191.38,191.47,7453.0,167.6056,167.6056,167.2647,167.3434,7453.0
2022-09-15 15:15:00,191.55,191.63,191.29,191.38,6209.0,167.4133,167.4832,167.1861,167.2647,6209.0
2022-09-15 15:20:00,191.31,191.61,191.27,191.61,5272.0,167.2035,167.4657,167.1686,167.4657,5272.0
2022-09-15 15:25:00,191.65,191.65,191.25,191.33,5031.0,167.5007,167.5007,167.1511,167.221,5031.0
2022-09-15 15:30:00,191.28,191.28,190.9,190.99,21245.0,167.1773,167.1773,166.8452,166.9239,21245.0
2022-09-15 15:35:00,190.94,191.02,190.84,190.98,8917.0,166.8802,166.9501,166.7928,166.9151,8917.0
2022-09-15 15:40:00,191.04,191.37,190.96,191.27,11393.0,166.9676,167.256,166.8977,167.1686,11393.0
2022-09-15 15:45:00,191.25,191.48,191.18,191.31,9458.0,167.1511,167.3521,167.0899,167.2035,9458.0
2022-09-15 15:50:00,191.35,191.51,190.72,191.01,36081.0,167.2385,167.3783,166.6879,166.9414,36081.0
2022-09-15 15:55:00,190.92,191.1,190.57,190.8,85125.0,166.8627,167.02,166.5568,166.7578,85125.0
2022-09-16 09:30:00,191.49,191.49,189.94,190.49,295864.0,167.3609,167.3609,166.0062,166.4869,295864.0
2022-09-16 09:35:00,190.34,191.99,190.28,191.91,4456.0,166.3558,167.7979,166.3033,167.7279,4456.0
2022-09-16 09:40:00,191.87,192.29,191.64,191.99,9293.0,167.693,168.0601,167.492,167.7979,9293.0
2022-09-16 09:45:00,192.24,193.26,192.1,192.87,13955.0,168.0164,168.9078,167.894,168.567,13955.0
2022-09-16 09:50:00,193.07,193.18,192.43,192.59,2720.0,168.7418,168.8379,168.1824,168.3223,2720.0
2022-09-16 09:55:00,192.33,192.44,192.17,192.44,3855.0,168.095,168.1912,167.9552,168.1912,3855.0
2022-09-16 10:00:00,192.7,193.31,192.59,192.71,9046.0,168.4184,168.9515,168.3223,168.4271,9046.0
2022-09-16 10:05:00,192.69,193.8,192.69,193.1,8097.0,168.4097,169.3798,168.4097,168.768,8097.0
2022-09-16 10:10:00,193.22,193.82,192.97,193.7,5365.0,168.8729,169.3973,168.6544,169.2924,5365.0
2022-09-16 10:15:00,193.69,193.73,192.89,192.89,25015.0,169.2837,169.3186,168.5845,168.5845,25015.0
2022-09-16 10:20:00,192.89,193.2,192.29,192.34,6608.0,168.5845,168.8554,168.0601,168.1038,6608.0
2022-09-16 10:25:00,192.24,192.83,192.21,192.58,3296.0,168.0164,168.532,167.9901,168.3135,3296.0
2022-09-16 10:30:00,192.64,193.0,192.37,192.37,4723.0,168.366,168.6806,168.13,168.13,4723.0
2022-09-16 10:35:00,192.48,192.73,192.36,192.63,5890.0,168.2261,168.4446,168.1212,168.3572,5890.0
2022-09-16 10:40:00,192.68,192.77,192.06,192.06,9936.0,168.4009,168.4796,167.859,167.859,9936.0
2022-09-16 10:45:00,192.03,192.4,192.0,192.0,8961.0,167.8328,168.1562,167.8066,167.8066,8961.0
2022-09-16 10:50:00,192.03,192.5,191.98,192.36,5482.0,167.8328,168.2436,167.7891,168.1212,5482.0
2022-09-16 10:55:00,192.26,192.26,191.98,192.13,4207.0,168.0338,168.0338,167.7891,167.9202,4207.0
2022-09-16 11:00:00,192.15,192.5,192.11,192.3,5358.0,167.9377,168.2436,167.9027,168.0688,5358.0
2022-09-16 11:05:00,192.39,193.13,192.39,193.1,4246.0,168.1475,168.7942,168.1475,168.768,4246.0
2022-09-16 11:10:00,192.87,192.87,192.59,192.74,1996.0,168.567,168.567,168.3223,168.4534,1996.0
2022-09-16 11:15:00,192.7,193.23,192.63,192.88,2941.0,168.4184,168.8816,168.3572,168.5757,2941.0
2022-09-16 11:20:00,192.89,192.89,192.55,192.62,2300.0,168.5845,168.5845,168.2873,168.3485,2300.0
2022-09-16 11:25:00,192.7,192.7,192.44,192.48,2254.0,168.4184,168.4184,168.1912,168.2261,2254.0
2022-09-16 11:30:00,192.48,193.16,192.48,193.01,6719.0,168.2261,168.8204,168.2261,168.6893,6719.0
2022-09-16 11:35:00,193.01,193.02,192.37,192.41,5507.0,168.6893,168.6981,168.13,168.1649,5507.0
2022-09-16 11:40:00,192.44,192.92,192.44,192.68,5455.0,168.1912,168.6107,168.1912,168.4009,5455.0
2022-09-16 11:45:00,192.63,192.77,192.43,192.66,3938.0,168.3572,168.4796,168.1824,168.3834,3938.0
2022-09-16 11:50:00,192.56,192.77,192.44,192.77,5150.0,168.296,168.4796,168.1912,168.4796,5150.0
2022-09-16 11:55:00,192.8,192.91,192.62,192.89,3672.0,168.5058,168.6019,168.3485,168.5845,3672.0
2022-09-16 12:00:00,192.81,192.81,192.55,192.6,1708.0,168.5145,168.5145,168.2873,168.331,1708.0
2022-09-16 12:05:00,192.67,192.69,192.35,192.4,3373.0,168.3922,168.4097,168.1125,168.1562,3373.0
2022-09-16 12:10:00,192.37,192.42,192.16,192.18,2500.0,168.13,168.1737,167.9464,167.9639,2500.0
2022-09-16 12:15:00,192.16,192.35,192.04,192.28,2300.0,167.9464,168.1125,167.8416,168.0513,2300.0
2022-09-16 12:20:00,192.37,192.38,192.0,192.12,8166.0,168.13,168.1387,167.8066,167.9115,8166.0
2022-09-16 12:25:00,192.11,192.16,191.94,192.16,2349.0,167.9027,167.9464,167.7542,167.9464,2349.0
2022-09-16 12:30:00,192.08,192.16,191.8,191.89,2319.0,167.8765,167.9464,167.6318,167.7105,2319.0
2022-09-16 12:35:00,191.91,191.94,191.78,191.86,1600.0,167.7279,167.7542,167.6143,167.6842,1600.0
2022-09-16 12:40:00,191.9,191.97,191.79,191.85,1549.0,167.7192,167.7804,167.6231,167.6755,1549.0
2022-09-16 12:45:00,191.78,191.9,191.71,191.81,1500.0,167.6143,167.7192,167.5531,167.6405,1500.0
2022-09-16 12:50:00,191.77,191.8,191.62,191.62,2452.0,167.6056,167.6318,167.4745,167.4745,2452.0
2022-09-16 12:55:00,191.64,191.81,191.58,191.68,1724.0,167.492,167.6405,167.4395,167.5269,1724.0
2022-09-16 13:00:00,191.5,191.74,191.33,191.41,4190.0,167.3696,167.5794,167.221,167.2909,4190.0
2022-09-16 13:05:00,191.41,191.41,191.09,191.27,1000.0,167.2909,167.2909,167.0113,167.1686,1000.0
2022-09-16 13:10:00,191.21,191.27,191.0,191.04,2225.0,167.1161,167.1686,166.9326,166.9676,2225.0
2022-09-16 13:15:00,191.11,191.11,190.94,191.02,1886.0,167.0288,167.0288,166.8802,166.9501,1886.0
2022-09-16 13:20:00,191.01,191.03,190.81,190.81,1393.0,166.9414,166.9588,166.7666,166.7666,1393.0
2022-09-16 13:25:00,190.78,190.88,190.7,190.8,1674.0,166.7403,166.8277,166.6704,166.7578,1674.0
2022-09-16 13:30:00,190.95,191.08,190.86,190.86,1382.0,166.8889,167.0025,166.8103,166.8103,1382.0
2022-09-16 13:35:00,190.86,191.21,190.86,190.98,1941.0,166.8103,167.1161,166.8103,166.9151,1941.0
2022-09-16 13:40:00,190.96,191.17,190.96,191.11,998.0,166.8977,167.0812,166.8977,167.0288,998.0
2022-09-16 13:45:00,191.25,191.31,190.99,190.99,2859.0,167.1511,167.2035,166.9239,166.9239,2859.0
2022-09-16 13:50:00,190.95,191.17,190.87,191.02,8801.0,166.8889,167.0812,166.819,166.9501,8801.0
2022-09-16 13:55:00,191.0,191.21,190.9,191.03,3349.0,166.9326,167.1161,166.8452,166.9588,3349.0
2022-09-16 14:00:00,191.02,191.38,191.01,191.34,1100.0,166.9501,167.2647,166.9414,167.2298,1100.0
2022-09-16 14:05:00,191.31,191.32,190.88,190.92,4120.0,167.2035,167.2123,166.8277,166.8627,4120.0
2022-09-16 14:10:00,190.9,190.9,190.54,190.63,2652.0,166.8452,166.8452,166.5306,166.6092,2652.0
2022-09-16 14:15:00,190.64,190.85,190.64,190.74,1500.0,166.618,166.8015,166.618,166.7054,1500.0
2022-09-16 14:20:00,190.72,190.82,190.67,190.77,3591.0,166.6879,166.7753,166.6442,166.7316,3591.0
2022-09-16 14:25:00,190.83,191.46,190.77,191.27,14734.0,166.784,167.3346,166.7316,167.1686,14734.0
2022-09-16 14:30:00,191.2,191.36,191.09,191.35,2300.0,167.1074,167.2472,167.0113,167.2385,2300.0
2022-09-16 14:35:00,191.35,191.42,191.19,191.19,2550.0,167.2385,167.2997,167.0987,167.0987,2550.0
2022-09-16 14:40:00,191.33,191.33,190.97,191.2,2400.0,167.221,167.221,166.9064,167.1074,2400.0
2022-09-16 14:45:00,191.22,191.62,191.16,191.53,3459.0,167.1249,167.4745,167.0725,167.3958,3459.0
2022-09-16 14:50:00,191.46,191.6,191.36,191.57,3094.0,167.3346,167.457,167.2472,167.4308,3094.0
2022-09-16 14:55:00,191.55,191.76,191.52,191.76,4475.0,167.4133,167.5968,167.3871,167.5968,4475.0
2022-09-16 15:00:00,191.76,191.94,191.67,191.9,3094.0,167.5968,167.7542,167.5182,167.7192,3094.0
2022-09-16 15:05:00,191.99,192.15,191.82,191.88,4540.0,167.7979,167.9377,167.6493,167.7017,4540.0
2022-09-16 15:10:00,191.75,191.81,191.34,191.47,2988.0,167.5881,167.6405,167.2298,167.3434,2988.0
2022-09-16 15:15:00,191.49,191.66,191.34,191.34,3441.0,167.3609,167.5094,167.2298,167.2298,3441.0
2022-09-16 15:20:00,191.4,191.85,191.39,191.63,5504.0,167.2822,167.6755,167.2735,167.4832,5504.0
2022-09-16 15:25:00,191.56,191.75,191.4,191.69,7057.0,167.422,167.5881,167.2822,167.5357,7057.0
2022-09-16 15:30:00,191.66,191.69,191.34,191.43,7907.0,167.5094,167.5357,167.2298,167.3084,7907.0
2022-09-16 15:35:00,191.37,191.69,191.35,191.69,4234.0,167.256,167.5357,167.2385,167.5357,4234.0
2022-09-16 15:40:00,191.83,191.99,191.73,191.78,3626.0,167.658,167.7979,167.5706,167.6143,3626.0
2022-09-16 15:45:00,191.81,191.82,191.27,191.53,8365.0,167.6405,167.6493,167.1686,167.3958,8365.0
2022-09-16 15:50:00,191.53,191.88,191.26,191.65,31077.0,167.3958,167.7017,167.1598,167.5007,31077.0
2022-09-16 15:55:00,191.58,191.9,191.46,191.59,76135.0,167.4395,167.7192,167.3346,167.4483,76135.0
2022-09-19 09:30:00,190.77,190.77,189.94,189.94,12073.0,166.7316,166.7316,166.0062,166.0062,12073.0
2022-09-19 09:35:00,189.71,190.01,189.71,189.71,1900.0,165.8052,166.0674,165.8052,165.8052,1900.0
2022-09-19 09:40:00,189.73,190.66,189.73,190.58,2603.0,165.8226,166.6355,165.8226,166.5655,2603.0
2022-09-19 09:45:00,190.7,190.7,190.1,190.27,2411.0,166.6704,166.6704,166.146,166.2946,2411.0
2022-09-19 09:50:00,190.34,190.42,190.04,190.04,3829.0,166.3558,166.4257,166.0936,166.0936,3829.0
2022-09-19 09:55:00,189.97,190.05,189.8,190.05,1935.0,166.0324,166.1023,165.8838,166.1023,1935.0
2022-09-19 10:00:00,190.0,190.04,189.8,189.95,3735.0,166.0586,166.0936,165.8838,166.0149,3735.0
2022-09-19 10:05:00,189.95,190.13,189.87,189.98,1646.0,166.0149,166.1722,165.945,166.0411,1646.0
2022-09-19 10:10:00,189.92,190.48,189.91,190.21,3075.0,165.9887,166.4781,165.98,166.2422,3075.0
2022-09-19 10:15:00,190.17,190.17,189.7,189.7,4387.0,166.2072,166.2072,165.7964,165.7964,4387.0
2022-09-19 10:20:00,189.63,189.68,189.46,189.51,4449.0,165.7352,165.7789,165.5867,165.6304,4449.0
2022-09-19 10:25:00,189.53,189.91,189.49,189.84,4071.0,165.6478,165.98,165.6129,165.9188,4071.0
2022-09-19 10:30:00,189.87,190.08,189.84,189.97,2200.0,165.945,166.1285,165.9188,166.0324,2200.0
2022-09-19 10:35:00,190.0,190.19,189.95,190.17,5043.0,166.0586,166.2247,166.0149,166.2072,5043.0
2022-09-19 10:40:00,190.19,190.45,190.15,190.28,6553.0,166.2247,166.4519,166.1897,166.3033,6553.0
2022-09-19 10:45:00,190.47,190.47,190.26,190.26,4013.0,166.4694,166.4694,166.2859,166.2859,4013.0
2022-09-19 10:50:00,190.24,190.32,190.08,190.21,3087.0,166.2684,166.3383,166.1285,166.2422,3087.0
2022-09-19 10:55:00,190.26,190.42,190.22,190.34,4155.0,166.2859,166.4257,166.2509,166.3558,4155.0
2022-09-19 11:00:00,190.27,190.32,190.12,190.13,2400.0,166.2946,166.3383,166.1635,166.1722,2400.0
2022-09-19 11:05:00,190.16,190.37,190.09,190.21,6838.0,166.1985,166.382,166.1373,166.2422,6838.0
2022-09-19 11:10:00,190.13,190.28,190.13,190.18,2472.0,166.1722,166.3033,166.1722,166.2159,2472.0
2022-09-19 11:15:00,190.21,190.51,190.14,190.26,3650.0,166.2422,166.5044,166.181,166.2859,3650.0
2022-09-19 11:20:00,190.16,190.3,189.98,189.98,2200.0,166.1985,166.3208,166.0411,166.0411,2200.0
2022-09-19 11:25:00,189.97,190.1,189.86,189.92,3615.0,166.0324,166.146,165.9363,165.9887,3615.0
2022-09-19 11:30:00,189.93,189.96,189.7,189.76,4759.0,165.9974,166.0237,165.7964,165.8489,4759.0
2022-09-19 11:35:00,189.56,189.59,189.32,189.39,2446.0,165.6741,165.7003,165.4643,165.5255,2446.0
2022-09-19 11:40:00,189.37,189.37,189.23,189.32,2310.0,165.508,165.508,165.3856,165.4643,2310.0
2022-09-19 11:45:00,189.38,189.5,189.33,189.4,2913.0,165.5167,165.6216,165.473,165.5342,2913.0
2022-09-19 11:50:00,189.36,189.45,189.31,189.34,2700.0,165.4993,165.5779,165.4556,165.4818,2700.0
2022-09-19 11:55:00,189.35,189.35,189.13,189.13,2699.0,165.4905,165.4905,165.2982,165.2982,2699.0
2022-09-19 12:00:00,189.27,189.37,189.24,189.33,3076.0,165.4206,165.508,165.3944,165.473,3076.0
2022-09-19 12:05:00,189.29,189.33,188.9,189.11,6001.0,165.4381,165.473,165.0972,165.2808,6001.0
2022-09-19 12:10:00,189.12,189.12,188.9,189.05,1300.0,165.2895,165.2895,165.0972,165.2283,1300.0
2022-09-19 12:15:00,188.88,189.03,188.76,188.87,5193.0,165.0797,165.2108,164.9749,165.071,5193.0
2022-09-19 12:20:00,188.87,188.9,188.76,188.9,1400.0,165.071,165.0972,164.9749,165.0972,1400.0
2022-09-19 12:25:00,188.94,188.94,188.72,188.73,1600.0,165.1322,165.1322,164.9399,164.9486,1600.0
2022-09-19 12:30:00,188.81,188.93,188.71,188.93,2600.0,165.0186,165.1234,164.9312,165.1234,2600.0
2022-09-19 12:35:00,189.11,189.33,189.04,189.32,2911.0,165.2808,165.473,165.2196,165.4643,2911.0
2022-09-19 12:40:00,189.21,189.31,189.17,189.26,2312.0,165.3682,165.4556,165.3332,165.4119,2312.0
2022-09-19 12:45:00,189.24,189.4,189.24,189.36,3100.0,165.3944,165.5342,165.3944,165.4993,3100.0
2022-09-19 12:50:00,189.4,189.53,189.34,189.53,2888.0,165.5342,165.6478,165.4818,165.6478,2888.0
2022-09-19 12:55:00,189.52,189.54,189.34,189.45,3992.0,165.6391,165.6566,165.4818,165.5779,3992.0
2022-09-19 13:00:00,189.5,189.63,189.47,189.59,3233.0,165.6216,165.7352,165.5954,165.7003,3233.0
2022-09-19 13:05:00,189.57,189.75,189.57,189.71,3063.0,165.6828,165.8401,165.6828,165.8052,3063.0
2022-09-19 13:10:00,189.74,189.76,189.62,189.69,3087.0,165.8314,165.8489,165.7265,165.7877,3087.0
2022-09-19 13:15:00,189.63,189.7,189.43,189.65,3300.0,165.7352,165.7964,165.5604,165.7527,3300.0
2022-09-19 13:20:00,189.65,189.89,189.64,189.8,6532.0,165.7527,165.9625,165.744,165.8838,6532.0
2022-09-19 13:25:00,189.84,189.92,189.67,189.85,5445.0,165.9188,165.9887,165.7702,165.9275,5445.0
2022-09-19 13:30:00,189.84,189.9,189.26,189.29,5133.0,165.9188,165.9712,165.4119,165.4381,5133.0
2022-09-19 13:35:00,189.25,189.35,188.97,189.25,6179.0,165.4031,165.4905,165.1584,165.4031,6179.0
2022-09-19 13:40:00,189.33,189.51,189.27,189.42,1956.0,165.473,165.6304,165.4206,165.5517,1956.0
2022-09-19 13:45:00,189.41,189.56,189.39,189.52,3816.0,165.543,165.6741,165.5255,165.6391,3816.0
2022-09-19 13:50:00,189.53,189.53,189.37,189.43,2600.0,165.6478,165.6478,165.508,165.5604,2600.0
2022-09-19 13:55:00,189.46,189.61,189.37,189.42,5757.0,165.5867,165.7178,165.508,165.5517,5757.0
2022-09-19 14:00:00,189.43,189.53,189.35,189.37,1700.0,165.5604,165.6478,165.4905,165.508,1700.0
2022-09-19 14:05:00,189.44,189.57,189.41,189.55,2750.0,165.5692,165.6828,165.543,165.6653,2750.0
2022-09-19 14:10:00,189.55,189.58,189.16,189.16,3710.0,165.6653,165.6915,165.3245,165.3245,3710.0
2022-09-19 14:15:00,189.12,189.42,189.11,189.11,4342.0,165.2895,165.5517,165.2808,165.2808,4342.0
2022-09-19 14:20:00,189.2,189.33,189.0,189.08,1607.0,165.3594,165.473,165.1846,165.2545,1607.0
2022-09-19 14:25:00,189.1,189.23,189.07,189.19,1415.0,165.272,165.3856,165.2458,165.3507,1415.0
2022-09-19 14:30:00,189.23,189.23,188.9,188.92,2307.0,165.3856,165.3856,165.0972,165.1147,2307.0
2022-09-19 14:35:00,188.98,189.27,188.91,189.26,4250.0,165.1671,165.4206,165.106,165.4119,4250.0
2022-09-19 14:40:00,189.32,189.32,188.92,188.96,4800.0,165.4643,165.4643,165.1147,165.1497,4800.0
2022-09-19 14:45:00,188.95,189.0,188.92,188.97,1321.0,165.1409,165.1846,165.1147,165.1584,1321.0
2022-09-19 14:50:00,188.96,189.13,188.9,188.99,3297.0,165.1497,165.2982,165.0972,165.1759,3297.0
2022-09-19 14:55:00,188.99,189.17,188.97,189.17,3579.0,165.1759,165.3332,165.1584,165.3332,3579.0
2022-09-19 15:00:00,189.16,189.68,189.14,189.63,8636.0,165.3245,165.7789,165.307,165.7352,8636.0
2022-09-19 15:05:00,189.73,189.74,189.51,189.65,6142.0,165.8226,165.8314,165.6304,165.7527,6142.0
2022-09-19 15:10:00,189.66,190.14,189.57,190.04,6240.0,165.7615,166.181,165.6828,166.0936,6240.0
2022-09-19 15:15:00,190.08,190.09,189.6,189.65,10822.0,166.1285,166.1373,165.709,165.7527,10822.0
2022-09-19 15:20:00,189.68,189.9,189.68,189.84,6093.0,165.7789,165.9712,165.7789,165.9188,6093.0
2022-09-19 15:25:00,189.93,190.15,189.86,189.96,6625.0,165.9974,166.1897,165.9363,166.0237,6625.0
2022-09-19 15:30:00,190.0,190.35,189.99,190.24,6865.0,166.0586,166.3645,166.0499,166.2684,6865.0
2022-09-19 15:35:00,190.23,190.57,190.22,190.51,6939.0,166.2596,166.5568,166.2509,166.5044,6939.0
2022-09-19 15:40:00,190.52,190.65,190.41,190.42,9978.0,166.5131,166.6267,166.417,166.4257,9978.0
2022-09-19 15:45:00,190.43,190.57,190.26,190.42,9085.0,166.4344,166.5568,166.2859,166.4257,9085.0
2022-09-19 15:50:00,190.48,190.69,190.24,190.69,17495.0,166.4781,166.6617,166.2684,166.6617,17495.0
2022-09-19 15:55:00,190.67,190.79,190.39,190.78,36381.0,166.6442,166.7491,166.3995,166.7403,36381.0
2022-09-20 09:30:00,189.29,189.84,189.05,189.63,16646.0,165.4381,165.9188,165.2283,165.7352,16646.0
2022-09-20 09:35:00,189.6,189.6,188.35,188.38,11334.0,165.709,165.709,164.6165,164.6428,11334.0
2022-09-20 09:40:00,188.37,188.65,188.08,188.45,13162.0,164.634,164.8787,164.3806,164.7039,13162.0
2022-09-20 09:45:00,188.56,188.71,188.2,188.2,11944.0,164.8001,164.9312,164.4854,164.4854,11944.0
2022-09-20 09:50:00,188.22,188.3,187.52,187.89,11202.0,164.5029,164.5728,163.8911,164.2145,11202.0
2022-09-20 09:55:00,187.9,188.22,187.86,187.91,3222.0,164.2232,164.5029,164.1883,164.232,3222.0
2022-09-20 10:00:00,187.89,188.15,187.69,188.14,2521.0,164.2145,164.4417,164.0397,164.433,2521.0
2022-09-20 10:05:00,188.03,188.39,188.03,188.15,1706.0,164.3369,164.6515,164.3369,164.4417,1706.0
2022-09-20 10:10:00,188.05,188.05,187.19,187.44,6553.0,164.3543,164.3543,163.6027,163.8212,6553.0
2022-09-20 10:15:00,187.46,187.49,187.18,187.25,3547.0,163.8387,163.8649,163.594,163.6551,3547.0
2022-09-20 10:20:00,187.31,187.41,187.16,187.23,3048.0,163.7076,163.795,163.5765,163.6377,3048.0
2022-09-20 10:25:00,187.24,187.44,187.23,187.43,2343.0,163.6464,163.8212,163.6377,163.8125,2343.0
2022-09-20 10:30:00,187.52,187.82,187.51,187.53,2129.0,163.8911,164.1533,163.8824,163.8999,2129.0
2022-09-20 10:35:00,187.45,187.66,187.25,187.6,3551.0,163.8299,164.0135,163.6551,163.961,3551.0
2022-09-20 10:40:00,187.76,187.93,187.63,187.73,2496.0,164.1009,164.2495,163.9873,164.0747,2496.0
2022-09-20 10:45:00,187.64,187.84,187.39,187.83,3307.0,163.996,164.1708,163.7775,164.1621,3307.0
2022-09-20 10:50:00,187.76,187.87,187.72,187.73,4219.0,164.1009,164.197,164.0659,164.0747,4219.0
2022-09-20 10:55:00,187.69,187.93,187.68,187.87,2916.0,164.0397,164.2495,164.031,164.197,2916.0
2022-09-20 11:00:00,187.87,187.9,187.38,187.38,3806.0,164.197,164.2232,163.7688,163.7688,3806.0
2022-09-20 11:05:00,187.39,187.48,187.37,187.43,1905.0,163.7775,163.8562,163.76,163.8125,1905.0
2022-09-20 11:10:00,187.37,187.38,187.13,187.13,2604.0,163.76,163.7688,163.5503,163.5503,2604.0
2022-09-20 11:15:00,187.1,187.4,187.03,187.4,4605.0,163.524,163.7862,163.4629,163.7862,4605.0
2022-09-20 11:20:00,187.28,187.28,187.11,187.11,5593.0,163.6814,163.6814,163.5328,163.5328,5593.0
2022-09-20 11:25:00,187.0,187.06,186.81,186.82,10364.0,163.4366,163.4891,163.2706,163.2793,10364.0
2022-09-20 11:30:00,186.79,186.97,186.68,186.89,4800.0,163.2531,163.4104,163.157,163.3405,4800.0
2022-09-20 11:35:00,186.88,186.94,186.8,186.8,923.0,163.3318,163.3842,163.2618,163.2618,923.0
2022-09-20 11:40:00,186.9,187.01,186.86,186.87,782.0,163.3492,163.4454,163.3143,163.323,782.0
2022-09-20 11:45:00,186.83,186.83,186.68,186.81,4392.0,163.2881,163.2881,163.157,163.2706,4392.0
2022-09-20 11:50:00,186.84,187.11,186.84,187.11,736.0,163.2968,163.5328,163.2968,163.5328,736.0
2022-09-20 11:55:00,187.06,187.19,186.88,186.89,1469.0,163.4891,163.6027,163.3318,163.3405,1469.0
2022-09-20 12:00:00,186.98,187.17,186.98,187.09,1934.0,163.4192,163.5852,163.4192,163.5153,1934.0
2022-09-20 12:05:00,187.06,187.25,186.95,187.25,2716.0,163.4891,163.6551,163.3929,163.6551,2716.0
2022-09-20 12:10:00,187.29,187.43,187.03,187.11,4690.0,163.6901,163.8125,163.4629,163.5328,4690.0
2022-09-20 12:15:00,187.03,187.17,187.01,187.01,671.0,163.4629,163.5852,163.4454,163.4454,671.0
2022-09-20 12:20:00,186.91,187.02,186.77,186.77,800.0,163.358,163.4541,163.2356,163.2356,800.0
2022-09-20 12:25:00,186.69,186.71,186.54,186.61,2659.0,163.1657,163.1832,163.0346,163.0958,2659.0
2022-09-20 12:30:00,186.5,186.56,186.13,186.15,3597.0,162.9996,163.0521,162.6763,162.6937,3597.0
2022-09-20 12:35:00,186.2,186.21,185.84,185.93,3113.0,162.7374,162.7462,162.4228,162.5015,3113.0
2022-09-20 12:40:00,185.9,185.98,185.78,185.89,4380.0,162.4752,162.5452,162.3704,162.4665,4380.0
2022-09-20 12:45:00,186.0,186.04,185.95,185.97,1700.0,162.5626,162.5976,162.5189,162.5364,1700.0
2022-09-20 12:50:00,186.01,186.05,185.92,185.98,1613.0,162.5714,162.6063,162.4927,162.5452,1613.0
2022-09-20 12:55:00,186.04,186.09,186.02,186.03,1000.0,162.5976,162.6413,162.5801,162.5889,1000.0
2022-09-20 13:00:00,185.98,186.09,185.89,186.05,3991.0,162.5452,162.6413,162.4665,162.6063,3991.0
2022-09-20 13:05:00,185.99,185.99,185.75,185.75,1485.0,162.5539,162.5539,162.3441,162.3441,1485.0
2022-09-20 13:10:00,185.77,185.81,185.74,185.8,800.0,162.3616,162.3966,162.3354,162.3878,800.0
2022-09-20 13:15:00,185.77,185.86,185.64,185.8,2621.0,162.3616,162.4403,162.248,162.3878,2621.0
2022-09-20 13:20:00,185.75,186.0,185.74,186.0,1909.0,162.3441,162.5626,162.3354,162.5626,1909.0
2022-09-20 13:25:00,185.9,185.9,185.4,185.41,3300.0,162.4752,162.4752,162.0383,162.047,3300.0
2022-09-20 13:30:00,185.31,185.51,185.27,185.27,2600.0,161.9596,162.1344,161.9246,161.9246,2600.0
2022-09-20 13:35:00,185.25,185.59,185.25,185.54,1955.0,161.9072,162.2043,161.9072,162.1606,1955.0
2022-09-20 13:40:00,185.54,185.71,185.46,185.66,1412.0,162.1606,162.3092,162.0907,162.2655,1412.0
2022-09-20 13:45:00,185.57,185.71,185.38,185.48,1384.0,162.1868,162.3092,162.0208,162.1082,1384.0
2022-09-20 13:50:00,185.41,185.46,185.17,185.28,5564.0,162.047,162.0907,161.8372,161.9334,5564.0
2022-09-20 13:55:00,185.25,185.27,185.17,185.27,4251.0,161.9072,161.9246,161.8372,161.9246,4251.0
2022-09-20 14:00:00,185.27,185.51,185.26,185.51,4048.0,161.9246,162.1344,161.9159,162.1344,4048.0
2022-09-20 14:05:00,185.54,185.75,185.54,185.75,1500.0,162.1606,162.3441,162.1606,162.3441,1500.0
2022-09-20 14:10:00,185.74,185.74,185.59,185.65,2654.0,162.3354,162.3354,162.2043,162.2568,2654.0
2022-09-20 14:15:00,185.63,185.99,185.59,185.99,2500.0,162.2393,162.5539,162.2043,162.5539,2500.0
2022-09-20 14:20:00,185.96,186.36,185.96,186.33,4337.0,162.5277,162.8773,162.5277,162.8511,4337.0
2022-09-20 14:25:00,186.29,186.63,186.29,186.53,9401.0,162.8161,163.1133,162.8161,163.0259,9401.0
2022-09-20 14:30:00,186.45,186.45,186.26,186.26,1500.0,162.9559,162.9559,162.7899,162.7899,1500.0
2022-09-20 14:35:00,186.25,186.37,186.04,186.11,3025.0,162.7811,162.886,162.5976,162.6588,3025.0
2022-09-20 14:40:00,186.09,186.21,185.64,185.84,3756.0,162.6413,162.7462,162.248,162.4228,3756.0
2022-09-20 14:45:00,185.86,186.48,185.86,186.2,48505.0,162.4403,162.9822,162.4403,162.7374,48505.0
2022-09-20 14:50:00,186.19,186.24,186.0,186.12,9169.0,162.7287,162.7724,162.5626,162.6675,9169.0
2022-09-20 14:55:00,186.05,186.65,185.89,186.59,22538.0,162.6063,163.1307,162.4665,163.0783,22538.0
2022-09-20 15:00:00,186.52,186.66,186.44,186.52,5300.0,163.0171,163.1395,162.9472,163.0171,5300.0
2022-09-20 15:05:00,186.52,186.56,186.23,186.24,7135.0,163.0171,163.0521,162.7637,162.7724,7135.0
2022-09-20 15:10:00,186.2,186.4,186.12,186.34,6342.0,162.7374,162.9122,162.6675,162.8598,6342.0
2022-09-20 15:15:00,186.34,186.6,186.33,186.59,8724.0,162.8598,163.087,162.8511,163.0783,8724.0
2022-09-20 15:20:00,186.59,186.95,186.56,186.83,9613.0,163.0783,163.3929,163.0521,163.2881,9613.0
2022-09-20 15:25:00,186.83,186.92,186.77,186.86,5992.0,163.2881,163.3667,163.2356,163.3143,5992.0
2022-09-20 15:30:00,186.77,186.94,186.58,186.86,6696.0,163.2356,163.3842,163.0696,163.3143,6696.0
2022-09-20 15:35:00,186.89,187.34,186.85,187.28,6408.0,163.3405,163.7338,163.3055,163.6814,6408.0
2022-09-20 15:40:00,187.27,187.5,187.22,187.49,8841.0,163.6726,163.8736,163.6289,163.8649,8841.0
2022-09-20 15:45:00,187.5,187.59,187.12,187.15,19602.0,163.8736,163.9523,163.5415,163.5677,19602.0
2022-09-20 15:50:00,187.08,187.43,187.03,187.38,18035.0,163.5066,163.8125,163.4629,163.7688,18035.0
2022-09-20 15:55:00,187.39,187.46,187.17,187.22,48304.0,163.7775,163.8387,163.5852,163.6289,48304.0
2022-09-21 09:30:00,186.77,187.25,185.92,186.08,60998.0,163.2356,163.6551,162.4927,162.6326,60998.0
2022-09-21 09:35:00,186.11,186.58,185.7,186.22,8292.0,162.6588,163.0696,162.3004,162.7549,8292.0
2022-09-21 09:40:00,186.28,186.44,186.12,186.17,5133.0,162.8074,162.9472,162.6675,162.7112,5133.0
2022-09-21 09:45:00,186.09,186.26,185.87,186.2,17824.0,162.6413,162.7899,162.449,162.7374,17824.0
2022-09-21 09:50:00,186.17,186.17,185.59,185.97,10396.0,162.7112,162.7112,162.2043,162.5364,10396.0
2022-09-21 09:55:00,185.94,186.15,185.85,185.96,4802.0,162.5102,162.6937,162.4315,162.5277,4802.0
2022-09-21 10:00:00,185.96,186.71,185.91,186.61,4406.0,162.5277,163.1832,162.484,163.0958,4406.0
2022-09-21 10:05:00,186.74,187.22,186.69,187.12,3908.0,163.2094,163.6289,163.1657,163.5415,3908.0
2022-09-21 10:10:00,187.12,187.13,186.95,187.11,6256.0,163.5415,163.5503,163.3929,163.5328,6256.0
2022-09-21 10:15:00,187.01,187.01,186.27,186.27,8489.0,163.4454,163.4454,162.7986,162.7986,8489.0
2022-09-21 10:20:00,186.3,186.39,186.03,186.06,10531.0,162.8248,162.9035,162.5889,162.6151,10531.0
2022-09-21 10:25:00,186.13,186.45,185.91,186.18,17203.0,162.6763,162.9559,162.484,162.72,17203.0
2022-09-21 10:30:00,186.2,186.2,185.65,185.71,13828.0,162.7374,162.7374,162.2568,162.3092,13828.0
2022-09-21 10:35:00,185.78,185.95,185.69,185.76,10504.0,162.3704,162.5189,162.2917,162.3529,10504.0
2022-09-21 10:40:00,185.75,185.75,185.59,185.68,13455.0,162.3441,162.3441,162.2043,162.283,13455.0
2022-09-21 10:45:00,185.73,185.94,185.73,185.94,3136.0,162.3267,162.5102,162.3267,162.5102,3136.0
2022-09-21 10:50:00,185.97,186.07,185.79,185.91,20289.0,162.5364,162.6238,162.3791,162.484,20289.0
2022-09-21 10:55:00,185.9,185.92,185.76,185.8,7623.0,162.4752,162.4927,162.3529,162.3878,7623.0
2022-09-21 11:00:00,185.79,185.88,185.66,185.78,5450.0,162.3791,162.4578,162.2655,162.3704,5450.0
2022-09-21 11:05:00,185.72,185.77,185.52,185.56,5901.0,162.3179,162.3616,162.1431,162.1781,5901.0
2022-09-21 11:10:00,185.54,185.59,185.39,185.47,8352.0,162.1606,162.2043,162.0295,162.0994,8352.0
2022-09-21 11:15:00,185.5,185.51,185.06,185.08,7300.0,162.1257,162.1344,161.7411,161.7586,7300.0
2022-09-21 11:20:00,185.08,185.19,185.03,185.06,3978.0,161.7586,161.8547,161.7149,161.7411,3978.0
2022-09-21 11:25:00,185.1,185.3,185.02,185.3,4146.0,161.7761,161.9509,161.7061,161.9509,4146.0
2022-09-21 11:30:00,185.33,185.51,185.3,185.46,2900.0,161.9771,162.1344,161.9509,162.0907,2900.0
2022-09-21 11:35:00,185.52,185.59,185.5,185.53,3353.0,162.1431,162.2043,162.1257,162.1519,3353.0
2022-09-21 11:40:00,185.55,185.83,185.53,185.78,3987.0,162.1694,162.4141,162.1519,162.3704,3987.0
2022-09-21 11:45:00,185.82,185.82,185.72,185.73,2597.0,162.4053,162.4053,162.3179,162.3267,2597.0
2022-09-21 11:50:00,185.68,185.68,185.54,185.59,6425.0,162.283,162.283,162.1606,162.2043,6425.0
2022-09-21 11:55:00,185.54,185.55,185.41,185.41,1142.0,162.1606,162.1694,162.047,162.047,1142.0
2022-09-21 12:00:00,185.38,185.41,185.33,185.38,1545.0,162.0208,162.047,161.9771,162.0208,1545.0
2022-09-21 12:05:00,185.4,185.4,185.14,185.14,4211.0,162.0383,162.0383,161.811,161.811,4211.0
2022-09-21 12:10:00,185.21,185.37,185.2,185.33,6796.0,161.8722,162.012,161.8635,161.9771,6796.0
2022-09-21 12:15:00,185.39,185.43,185.27,185.38,9318.0,162.0295,162.0645,161.9246,162.0208,9318.0
2022-09-21 12:20:00,185.34,185.34,185.17,185.18,1394.0,161.9858,161.9858,161.8372,161.846,1394.0
2022-09-21 12:25:00,185.19,185.4,185.19,185.37,1210.0,161.8547,162.0383,161.8547,162.012,1210.0
2022-09-21 12:30:00,185.43,185.43,185.28,185.36,1700.0,162.0645,162.0645,161.9334,162.0033,1700.0
2022-09-21 12:35:00,185.44,185.44,185.16,185.2,2744.0,162.0732,162.0732,161.8285,161.8635,2744.0
2022-09-21 12:40:00,185.17,185.26,185.16,185.23,2307.0,161.8372,161.9159,161.8285,161.8897,2307.0
2022-09-21 12:45:00,185.22,185.24,185.13,185.24,5545.0,161.8809,161.8984,161.8023,161.8984,5545.0
2022-09-21 12:50:00,185.3,185.31,185.17,185.19,2909.0,161.9509,161.9596,161.8372,161.8547,2909.0
2022-09-21 12:55:00,185.16,185.28,185.14,185.23,1628.0,161.8285,161.9334,161.811,161.8897,1628.0
2022-09-21 13:00:00,185.26,185.32,185.23,185.29,2100.0,161.9159,161.9683,161.8897,161.9421,2100.0
2022-09-21 13:05:00,185.33,185.49,185.32,185.36,3024.0,161.9771,162.1169,161.9683,162.0033,3024.0
2022-09-21 13:10:00,185.35,185.46,185.33,185.46,1277.0,161.9946,162.0907,161.9771,162.0907,1277.0
2022-09-21 13:15:00,185.47,185.7,185.37,185.7,3357.0,162.0994,162.3004,162.012,162.3004,3357.0
2022-09-21 13:20:00,185.72,185.79,185.63,185.63,1600.0,162.3179,162.3791,162.2393,162.2393,1600.0
2022-09-21 13:25:00,185.65,185.67,185.6,185.65,1048.0,162.2568,162.2742,162.2131,162.2568,1048.0
2022-09-21 13:30:00,185.75,185.76,185.66,185.73,1900.0,162.3441,162.3529,162.2655,162.3267,1900.0
2022-09-21 13:35:00,185.68,185.84,185.65,185.84,3044.0,162.283,162.4228,162.2568,162.4228,3044.0
2022-09-21 13:40:00,185.88,185.97,185.79,185.86,3200.0,162.4578,162.5364,162.3791,162.4403,3200.0
2022-09-21 13:45:00,185.87,185.87,185.69,185.8,2780.0,162.449,162.449,162.2917,162.3878,2780.0
2022-09-21 13:50:00,185.72,185.79,185.68,185.68,2447.0,162.3179,162.3791,162.283,162.283,2447.0
2022-09-21 13:55:00,185.69,185.86,185.52,185.74,4434.0,162.2917,162.4403,162.1431,162.3354,4434.0
2022-09-21 14:00:00,185.73,185.77,183.52,183.68,16836.0,162.3267,162.3616,160.3951,160.535,16836.0
2022-09-21 14:05:00,183.69,184.6,183.49,184.41,16928.0,160.5437,161.3391,160.3689,161.173,16928.0
2022-09-21 14:10:00,184.5,184.59,183.66,183.73,17116.0,161.2517,161.3303,160.5175,160.5787,17116.0
2022-09-21 14:15:00,183.67,184.17,183.67,184.04,5453.0,160.5262,160.9632,160.5262,160.8496,5453.0
2022-09-21 14:20:00,184.1,184.59,184.1,184.59,4495.0,160.9021,161.3303,160.9021,161.3303,4495.0
2022-09-21 14:25:00,184.56,184.9,184.5,184.64,14741.0,161.3041,161.6013,161.2517,161.374,14741.0
2022-09-21 14:30:00,184.61,185.51,184.22,185.45,16997.0,161.3478,162.1344,161.0069,162.082,16997.0
2022-09-21 14:35:00,185.37,185.77,185.04,185.55,24680.0,162.012,162.3616,161.7236,162.1694,24680.0
2022-09-21 14:40:00,185.41,187.11,185.39,187.11,14113.0,162.047,163.5328,162.0295,163.5328,14113.0
2022-09-21 14:45:00,187.02,187.72,186.18,186.28,7306.0,163.4541,164.0659,162.72,162.8074,7306.0
2022-09-21 14:50:00,186.35,186.48,185.8,186.48,6281.0,162.8685,162.9822,162.3878,162.9822,6281.0
2022-09-21 14:55:00,186.81,186.83,186.08,186.38,11662.0,163.2706,163.2881,162.6326,162.8948,11662.0
2022-09-21 15:00:00,186.42,186.85,185.92,186.12,6206.0,162.9297,163.3055,162.4927,162.6675,6206.0
2022-09-21 15:05:00,185.99,186.29,185.36,185.46,5158.0,162.5539,162.8161,162.0033,162.0907,5158.0
2022-09-21 15:10:00,185.3,185.59,184.42,185.52,24039.0,161.9509,162.2043,161.1817,162.1431,24039.0
2022-09-21 15:15:00,185.49,185.77,185.16,185.23,6024.0,162.1169,162.3616,161.8285,161.8897,6024.0
2022-09-21 15:20:00,185.03,185.03,184.58,184.67,10532.0,161.7149,161.7149,161.3216,161.4002,10532.0
2022-09-21 15:25:00,184.61,184.62,183.64,183.7,13743.0,161.3478,161.3565,160.5,160.5525,13743.0
2022-09-21 15:30:00,183.64,183.93,183.21,183.88,16179.0,160.5,160.7535,160.1242,160.7098,16179.0
2022-09-21 15:35:00,183.82,183.85,183.0,183.07,10259.0,160.6573,160.6836,159.9407,160.0018,10259.0
2022-09-21 15:40:00,183.0,183.3,182.51,182.51,11052.0,159.9407,160.2029,159.5124,159.5124,11052.0
2022-09-21 15:45:00,182.49,182.79,182.28,182.57,19369.0,159.4949,159.7571,159.3114,159.5649,19369.0
2022-09-21 15:50:00,182.57,183.15,182.57,182.69,29184.0,159.5649,160.0718,159.5649,159.6697,29184.0
2022-09-21 15:55:00,182.66,182.66,181.97,182.03,49164.0,159.6435,159.6435,159.0405,159.0929,49164.0
2022-09-22 09:30:00,183.2,183.24,182.78,183.05,25402.0,160.1155,160.1504,159.7484,159.9844,25402.0
2022-09-22 09:35:00,182.61,182.65,182.18,182.3,2306.0,159.5998,159.6348,159.224,159.3289,2306.0
2022-09-22 09:40:00,182.14,182.16,181.68,181.68,6979.0,159.189,159.2065,158.787,158.787,6979.0
2022-09-22 09:45:00,181.69,182.26,181.38,182.09,13000.0,158.7957,159.2939,158.5248,159.1453,13000.0
2022-09-22 09:50:00,182.0,182.59,181.96,182.07,12044.0,159.0667,159.5823,159.0317,159.1279,12044.0
2022-09-22 09:55:00,182.09,182.11,181.52,181.79,13165.0,159.1453,159.1628,158.6472,158.8831,13165.0
2022-09-22 10:00:00,181.98,182.11,181.64,182.0,7113.0,159.0492,159.1628,158.752,159.0667,7113.0
2022-09-22 10:05:00,181.97,182.7,181.96,182.7,6177.0,159.0405,159.6785,159.0317,159.6785,6177.0
2022-09-22 10:10:00,182.58,182.63,182.3,182.57,7936.0,159.5736,159.6173,159.3289,159.5649,7936.0
2022-09-22 10:15:00,182.63,182.63,182.23,182.27,4303.0,159.6173,159.6173,159.2677,159.3027,4303.0
2022-09-22 10:20:00,182.34,182.61,182.14,182.49,4524.0,159.3638,159.5998,159.189,159.4949,4524.0
2022-09-22 10:25:00,182.38,182.81,182.38,182.55,7284.0,159.3988,159.7746,159.3988,159.5474,7284.0
2022-09-22 10:30:00,182.55,182.67,182.1,182.14,4119.0,159.5474,159.6523,159.1541,159.189,4119.0
2022-09-22 10:35:00,182.18,182.42,182.13,182.42,2027.0,159.224,159.4338,159.1803,159.4338,2027.0
2022-09-22 10:40:00,182.46,182.46,182.13,182.16,2241.0,159.4687,159.4687,159.1803,159.2065,2241.0
2022-09-22 10:45:00,182.22,182.3,182.06,182.24,3768.0,159.259,159.3289,159.1191,159.2764,3768.0
2022-09-22 10:50:00,182.11,182.37,181.94,182.31,5084.0,159.1628,159.3901,159.0142,159.3376,5084.0
2022-09-22 10:55:00,182.2,182.23,181.86,181.87,4965.0,159.2415,159.2677,158.9443,158.9531,4965.0
2022-09-22 11:00:00,181.93,182.01,181.35,181.35,4200.0,159.0055,159.0754,158.4986,158.4986,4200.0
2022-09-22 11:05:00,181.37,181.81,181.29,181.72,10857.0,158.5161,158.9006,158.4461,158.822,10857.0
2022-09-22 11:10:00,181.65,181.72,181.43,181.72,27202.0,158.7608,158.822,158.5685,158.822,27202.0
2022-09-22 11:15:00,181.71,182.05,181.71,182.05,6261.0,158.8132,159.1104,158.8132,159.1104,6261.0
2022-09-22 11:20:00,182.08,182.2,181.81,182.17,13247.0,159.1366,159.2415,158.9006,159.2153,13247.0
2022-09-22 11:25:00,182.22,182.56,182.06,182.48,17216.0,159.259,159.5561,159.1191,159.4862,17216.0
2022-09-22 11:30:00,182.43,182.94,182.4,182.66,11489.0,159.4425,159.8882,159.4163,159.6435,11489.0
2022-09-22 11:35:00,182.6,182.92,182.6,182.86,6329.0,159.5911,159.8708,159.5911,159.8183,6329.0
2022-09-22 11:40:00,182.86,182.86,182.48,182.69,2390.0,159.8183,159.8183,159.4862,159.6697,2390.0
2022-09-22 11:45:00,182.66,183.11,182.65,182.9,3404.0,159.6435,160.0368,159.6348,159.8533,3404.0
2022-09-22 11:50:00,182.92,183.28,182.85,182.98,3900.0,159.8708,160.1854,159.8096,159.9232,3900.0
2022-09-22 11:55:00,182.96,182.99,182.68,182.99,4460.0,159.9057,159.9319,159.661,159.9319,4460.0
2022-09-22 12:00:00,182.99,183.32,182.85,183.08,11272.0,159.9319,160.2203,159.8096,160.0106,11272.0
2022-09-22 12:05:00,183.03,183.45,183.03,183.43,6009.0,159.9669,160.334,159.9669,160.3165,6009.0
2022-09-22 12:10:00,183.42,183.45,183.23,183.29,4015.0,160.3077,160.334,160.1417,160.1941,4015.0
2022-09-22 12:15:00,183.3,183.73,183.24,183.62,13002.0,160.2029,160.5787,160.1504,160.4825,13002.0
2022-09-22 12:20:00,183.56,184.24,183.52,184.13,18994.0,160.4301,161.0244,160.3951,160.9283,18994.0
2022-09-22 12:25:00,184.16,184.21,183.95,184.06,7156.0,160.9545,160.9982,160.771,160.8671,7156.0
2022-09-22 12:30:00,184.04,184.09,183.9,184.03,16180.0,160.8496,160.8933,160.7273,160.8409,16180.0
2022-09-22 12:35:00,184.08,184.36,184.03,184.34,6473.0,160.8846,161.1293,160.8409,161.1118,6473.0
2022-09-22 12:40:00,184.31,184.32,184.05,184.11,8196.0,161.0856,161.0943,160.8584,160.9108,8196.0
2022-09-22 12:45:00,184.06,184.39,184.06,184.15,4426.0,160.8671,161.1555,160.8671,160.9458,4426.0
2022-09-22 12:50:00,184.15,184.36,184.06,184.06,3712.0,160.9458,161.1293,160.8671,160.8671,3712.0
2022-09-22 12:55:00,184.04,184.06,183.62,183.74,4005.0,160.8496,160.8671,160.4825,160.5874,4005.0
2022-09-22 13:00:00,183.71,183.76,183.6,183.73,4195.0,160.5612,160.6049,160.4651,160.5787,4195.0
2022-09-22 13:05:00,183.7,183.71,183.43,183.57,2823.0,160.5525,160.5612,160.3165,160.4388,2823.0
2022-09-22 13:10:00,183.58,183.67,183.46,183.48,3233.0,160.4476,160.5262,160.3427,160.3602,3233.0
2022-09-22 13:15:00,183.53,183.53,183.14,183.22,2302.0,160.4039,160.4039,160.063,160.1329,2302.0
2022-09-22 13:20:00,183.19,183.39,183.18,183.33,1814.0,160.1067,160.2815,160.098,160.2291,1814.0
2022-09-22 13:25:00,183.3,183.58,183.29,183.53,5439.0,160.2029,160.4476,160.1941,160.4039,5439.0
2022-09-22 13:30:00,183.62,183.73,183.62,183.64,1431.0,160.4825,160.5787,160.4825,160.5,1431.0
2022-09-22 13:35:00,183.71,183.77,183.54,183.56,3765.0,160.5612,160.6136,160.4126,160.4301,3765.0
2022-09-22 13:40:00,183.53,183.6,183.42,183.45,3858.0,160.4039,160.4651,160.3077,160.334,3858.0
2022-09-22 13:45:00,183.42,183.53,183.3,183.38,3110.0,160.3077,160.4039,160.2029,160.2728,3110.0
2022-09-22 13:50:00,183.41,183.62,183.4,183.41,2553.0,160.299,160.4825,160.2903,160.299,2553.0
2022-09-22 13:55:00,183.38,183.58,183.27,183.27,2800.0,160.2728,160.4476,160.1766,160.1766,2800.0
2022-09-22 14:00:00,183.31,183.44,183.23,183.23,2515.0,160.2116,160.3252,160.1417,160.1417,2515.0
2022-09-22 14:05:00,183.15,183.36,183.02,183.12,3718.0,160.0718,160.2553,159.9581,160.0455,3718.0
2022-09-22 14:10:00,183.05,183.13,182.86,182.86,1800.0,159.9844,160.0543,159.8183,159.8183,1800.0
2022-09-22 14:15:00,182.94,183.12,182.93,183.07,2948.0,159.8882,160.0455,159.8795,160.0018,2948.0
2022-09-22 14:20:00,183.06,183.06,182.66,182.68,5143.0,159.9931,159.9931,159.6435,159.661,5143.0
2022-09-22 14:25:00,182.64,183.04,182.63,182.98,3969.0,159.626,159.9756,159.6173,159.9232,3969.0
2022-09-22 14:30:00,182.97,183.09,182.84,183.05,4216.0,159.9144,160.0193,159.8008,159.9844,4216.0
2022-09-22 14:35:00,183.09,183.52,183.02,183.52,3730.0,160.0193,160.3951,159.9581,160.3951,3730.0
2022-09-22 14:40:00,183.53,183.65,183.46,183.65,1906.0,160.4039,160.5088,160.3427,160.5088,1906.0
2022-09-22 14:45:00,183.58,183.66,183.53,183.66,3879.0,160.4476,160.5175,160.4039,160.5175,3879.0
2022-09-22 14:50:00,183.73,184.39,183.72,184.16,7453.0,160.5787,161.1555,160.5699,160.9545,7453.0
2022-09-22 14:55:00,184.18,184.32,184.12,184.19,4245.0,160.972,161.0943,160.9195,160.9807,4245.0
2022-09-22 15:00:00,184.15,184.46,184.14,184.36,6052.0,160.9458,161.2167,160.937,161.1293,6052.0
2022-09-22 15:05:00,184.4,184.56,184.08,184.13,5849.0,161.1643,161.3041,160.8846,160.9283,5849.0
2022-09-22 15:10:00,184.13,184.61,184.13,184.6,3286.0,160.9283,161.3478,160.9283,161.3391,3286.0
2022-09-22 15:15:00,184.58,184.67,184.14,184.23,11635.0,161.3216,161.4002,160.937,161.0157,11635.0
2022-09-22 15:20:00,184.16,184.27,183.79,183.83,4325.0,160.9545,161.0506,160.6311,160.6661,4325.0
2022-09-22 15:25:00,183.78,183.84,183.49,183.8,5656.0,160.6224,160.6748,160.3689,160.6399,5656.0
2022-09-22 15:30:00,183.82,184.31,183.73,184.27,8233.0,160.6573,161.0856,160.5787,161.0506,8233.0
2022-09-22 15:35:00,184.27,184.46,184.18,184.25,5635.0,161.0506,161.2167,160.972,161.0332,5635.0
2022-09-22 15:40:00,184.26,184.53,184.1,184.32,10181.0,161.0419,161.2779,160.9021,161.0943,10181.0
2022-09-22 15:45:00,184.35,184.79,184.34,184.63,9637.0,161.1206,161.5051,161.1118,161.3653,9637.0
2022-09-22 15:50:00,184.58,184.65,184.0,184.07,19854.0,161.3216,161.3828,160.8147,160.8758,19854.0
2022-09-22 15:55:00,183.95,184.04,183.12,183.28,76415.0,160.771,160.8496,160.0455,160.1854,76415.0
2022-09-23 09:30:00,183.13,183.13,181.96,182.24,21763.0,160.0543,160.0543,159.0317,159.2764,21763.0
2022-09-23 09:35:00,182.1,182.43,181.75,182.01,18551.0,159.1541,159.4425,158.8482,159.0754,18551.0
2022-09-23 09:40:00,182.02,182.95,181.96,182.95,8979.0,159.0842,159.897,159.0317,159.897,8979.0
2022-09-23 09:45:00,182.77,183.85,182.56,183.69,9874.0,159.7397,160.6836,159.5561,160.5437,9874.0
2022-09-23 09:50:00,183.6,183.83,183.39,183.77,13610.0,160.4651,160.6661,160.2815,160.6136,13610.0
2022-09-23 09:55:00,183.83,184.14,183.5,183.6,35771.0,160.6661,160.937,160.3777,160.4651,35771.0
2022-09-23 10:00:00,183.7,183.77,182.83,182.92,18707.0,160.5525,160.6136,159.7921,159.8708,18707.0
2022-09-23 10:05:00,182.91,183.19,182.8,183.03,2736.0,159.862,160.1067,159.7659,159.9669,2736.0
2022-09-23 10:10:00,183.09,183.12,182.61,182.75,2777.0,160.0193,160.0455,159.5998,159.7222,2777.0
2022-09-23 10:15:00,182.81,182.81,182.33,182.66,4035.0,159.7746,159.7746,159.3551,159.6435,4035.0
2022-09-23 10:20:00,182.61,182.61,182.35,182.55,4164.0,159.5998,159.5998,159.3726,159.5474,4164.0
2022-09-23 10:25:00,182.5,182.89,182.49,182.89,2958.0,159.5037,159.8445,159.4949,159.8445,2958.0
2022-09-23 10:30:00,182.75,182.89,182.08,182.08,3187.0,159.7222,159.8445,159.1366,159.1366,3187.0
2022-09-23 10:35:00,182.08,182.23,181.96,182.1,4327.0,159.1366,159.2677,159.0317,159.1541,4327.0
2022-09-23 10:40:00,182.02,182.42,182.02,182.14,3771.0,159.0842,159.4338,159.0842,159.189,3771.0
2022-09-23 10:45:00,182.14,182.14,181.77,181.93,5661.0,159.189,159.189,158.8657,159.0055,5661.0
2022-09-23 10:50:00,181.84,181.88,181.58,181.88,2717.0,158.9268,158.9618,158.6996,158.9618,2717.0
2022-09-23 10:55:00,181.84,181.9,181.32,181.32,3053.0,158.9268,158.9793,158.4724,158.4724,3053.0
2022-09-23 11:00:00,181.32,181.48,181.24,181.25,8070.0,158.4724,158.6122,158.4024,158.4112,8070.0
2022-09-23 11:05:00,181.31,181.7,181.29,181.45,5100.0,158.4636,158.8045,158.4461,158.586,5100.0
2022-09-23 11:10:00,181.51,181.54,181.12,181.12,1756.0,158.6384,158.6646,158.2976,158.2976,1756.0
2022-09-23 11:15:00,181.21,181.47,181.14,181.47,4395.0,158.3762,158.6035,158.315,158.6035,4395.0
2022-09-23 11:20:00,181.38,181.85,181.36,181.76,4914.0,158.5248,158.9356,158.5073,158.8569,4914.0
2022-09-23 11:25:00,181.64,181.69,181.22,181.27,2100.0,158.752,158.7957,158.385,158.4287,2100.0
2022-09-23 11:30:00,181.39,181.53,181.39,181.48,2663.0,158.5335,158.6559,158.5335,158.6122,2663.0
2022-09-23 11:35:00,181.37,181.52,181.36,181.47,1600.0,158.5161,158.6472,158.5073,158.6035,1600.0
2022-09-23 11:40:00,181.46,181.54,181.18,181.19,2711.0,158.5947,158.6646,158.35,158.3587,2711.0
2022-09-23 11:45:00,181.13,181.14,180.73,180.79,4151.0,158.3063,158.315,157.9567,158.0091,4151.0
2022-09-23 11:50:00,180.86,181.32,180.84,181.24,7396.0,158.0703,158.4724,158.0528,158.4024,7396.0
2022-09-23 11:55:00,181.1,181.45,181.1,181.45,2294.0,158.2801,158.586,158.2801,158.586,2294.0
2022-09-23 12:00:00,181.35,181.39,181.18,181.29,1609.0,158.4986,158.5335,158.35,158.4461,1609.0
2022-09-23 12:05:00,181.35,181.45,180.73,180.84,3361.0,158.4986,158.586,157.9567,158.0528,3361.0
2022-09-23 12:10:00,180.78,180.96,180.65,180.96,2065.0,158.0004,158.1577,157.8868,158.1577,2065.0
2022-09-23 12:15:00,180.94,180.99,180.8,180.82,1520.0,158.1402,158.1839,158.0179,158.0354,1520.0
2022-09-23 12:20:00,180.83,180.97,180.72,180.75,1100.0,158.0441,158.1665,157.948,157.9742,1100.0
2022-09-23 12:25:00,180.81,180.84,180.49,180.49,2660.0,158.0266,158.0528,157.7469,157.7469,2660.0
2022-09-23 12:30:00,180.53,180.58,180.42,180.53,2818.0,157.7819,157.8256,157.6858,157.7819,2818.0
2022-09-23 12:35:00,180.42,180.66,180.42,180.66,1301.0,157.6858,157.8955,157.6858,157.8955,1301.0
2022-09-23 12:40:00,180.6,180.8,180.53,180.55,9539.0,157.8431,158.0179,157.7819,157.7994,9539.0
2022-09-23 12:45:00,180.39,180.82,180.36,180.82,4733.0,157.6595,158.0354,157.6333,158.0354,4733.0
2022-09-23 12:50:00,180.83,181.06,180.77,181.04,1400.0,158.0441,158.2451,157.9917,158.2276,1400.0
2022-09-23 12:55:00,180.97,181.24,180.97,181.24,5522.0,158.1665,158.4024,158.1665,158.4024,5522.0
2022-09-23 13:00:00,181.19,181.43,181.08,181.43,2989.0,158.3587,158.5685,158.2626,158.5685,2989.0
2022-09-23 13:05:00,181.29,181.35,181.1,181.17,1800.0,158.4461,158.4986,158.2801,158.3413,1800.0
2022-09-23 13:10:00,181.24,181.31,181.1,181.11,4933.0,158.4024,158.4636,158.2801,158.2888,4933.0
2022-09-23 13:15:00,181.08,181.36,181.08,181.31,3690.0,158.2626,158.5073,158.2626,158.4636,3690.0
2022-09-23 13:20:00,181.24,181.24,181.05,181.19,2307.0,158.4024,158.4024,158.2364,158.3587,2307.0
2022-09-23 13:25:00,181.0,181.04,180.54,180.54,7115.0,158.1927,158.2276,157.7906,157.7906,7115.0
2022-09-23 13:30:00,180.51,180.63,180.33,180.44,11363.0,157.7644,157.8693,157.6071,157.7032,11363.0
2022-09-23 13:35:00,180.49,180.51,180.11,180.12,8105.0,157.7469,157.7644,157.4148,157.4236,8105.0
2022-09-23 13:40:00,180.08,180.24,179.84,180.22,12232.0,157.3886,157.5284,157.1789,157.511,12232.0
2022-09-23 13:45:00,180.27,180.41,180.17,180.32,2569.0,157.5547,157.677,157.4673,157.5984,2569.0
2022-09-23 13:50:00,180.19,180.44,180.19,180.44,1862.0,157.4847,157.7032,157.4847,157.7032,1862.0
2022-09-23 13:55:00,180.44,180.59,180.3,180.52,3853.0,157.7032,157.8343,157.5809,157.7732,3853.0
2022-09-23 14:00:00,180.49,180.74,180.32,180.39,4343.0,157.7469,157.9654,157.5984,157.6595,4343.0
2022-09-23 14:05:00,180.6,180.76,180.38,180.45,8819.0,157.8431,157.9829,157.6508,157.712,8819.0
2022-09-23 14:10:00,180.31,180.31,179.76,179.83,2548.0,157.5896,157.5896,157.1089,157.1701,2548.0
2022-09-23 14:15:00,179.75,179.75,179.55,179.65,1617.0,157.1002,157.1002,156.9254,157.0128,1617.0
2022-09-23 14:20:00,179.74,180.18,179.69,180.07,2905.0,157.0915,157.476,157.0478,157.3799,2905.0
2022-09-23 14:25:00,179.84,179.97,179.74,179.97,11968.0,157.1789,157.2925,157.0915,157.2925,11968.0
2022-09-23 14:30:00,179.95,179.95,179.15,179.38,13569.0,157.275,157.275,156.5758,156.7768,13569.0
2022-09-23 14:35:00,179.3,179.32,179.04,179.04,3293.0,156.7069,156.7244,156.4797,156.4797,3293.0
2022-09-23 14:40:00,178.96,179.27,178.9,179.24,23941.0,156.4097,156.6807,156.3573,156.6545,23941.0
2022-09-23 14:45:00,179.17,179.28,178.99,179.18,3725.0,156.5933,156.6894,156.436,156.602,3725.0
2022-09-23 14:50:00,179.2,179.35,179.08,179.12,3586.0,156.6195,156.7506,156.5146,156.5496,3586.0
2022-09-23 14:55:00,178.95,178.97,178.79,178.96,7372.0,156.401,156.4185,156.2612,156.4097,7372.0
2022-09-23 15:00:00,178.99,179.76,178.95,179.64,6034.0,156.436,157.1089,156.401,157.0041,6034.0
2022-09-23 15:05:00,179.59,180.1,179.52,180.02,2972.0,156.9604,157.4061,156.8992,157.3362,2972.0
2022-09-23 15:10:00,180.04,180.12,179.78,179.88,4276.0,157.3537,157.4236,157.1264,157.2138,4276.0
2022-09-23 15:15:00,179.92,180.41,179.92,180.2,8327.0,157.2488,157.677,157.2488,157.4935,8327.0
2022-09-23 15:20:00,180.18,180.37,179.97,180.01,11082.0,157.476,157.6421,157.2925,157.3274,11082.0
2022-09-23 15:25:00,180.12,180.29,179.97,180.28,5961.0,157.4236,157.5721,157.2925,157.5634,5961.0
2022-09-23 15:30:00,180.23,180.71,180.23,180.7,7074.0,157.5197,157.9392,157.5197,157.9305,7074.0
2022-09-23 15:35:00,180.68,180.77,180.21,180.73,9388.0,157.913,157.9917,157.5022,157.9567,9388.0
2022-09-23 15:40:00,180.72,180.81,180.55,180.8,22712.0,157.948,158.0266,157.7994,158.0179,22712.0
2022-09-23 15:45:00,180.78,180.85,180.56,180.56,8959.0,158.0004,158.0616,157.8081,157.8081,8959.0
2022-09-23 15:50:00,180.66,180.89,180.47,180.83,22426.0,157.8955,158.0965,157.7295,158.0441,22426.0
2022-09-23 15:55:00,180.82,181.23,180.33,181.08,98329.0,158.0354,158.3937,157.6071,158.2626,98329.0
2022-09-26 09:30:00,180.4,180.72,180.01,180.15,20976.0,157.6683,157.948,157.3274,157.4498,20976.0
2022-09-26 09:35:00,180.0,180.13,179.31,179.37,6825.0,157.3187,157.4323,156.7156,156.7681,6825.0
2022-09-26 09:40:00,179.37,179.88,179.24,179.48,5621.0,156.7681,157.2138,156.6545,156.8642,5621.0
2022-09-26 09:45:00,179.41,179.78,179.28,179.42,10121.0,156.803,157.1264,156.6894,156.8118,10121.0
2022-09-26 09:50:00,179.61,179.78,179.51,179.52,1589.0,156.9778,157.1264,156.8904,156.8992,1589.0
2022-09-26 09:55:00,179.55,179.59,179.09,179.23,4567.0,156.9254,156.9604,156.5234,156.6457,4567.0
2022-09-26 10:00:00,179.25,179.43,178.68,178.69,3857.0,156.6632,156.8205,156.165,156.1738,3857.0
2022-09-26 10:05:00,178.69,179.02,178.5,178.5,10566.0,156.1738,156.4622,156.0077,156.0077,10566.0
2022-09-26 10:10:00,178.33,179.34,177.87,179.34,15947.0,155.8591,156.7419,155.4571,156.7419,15947.0
2022-09-26 10:15:00,179.58,179.69,179.32,179.49,3040.0,156.9516,157.0478,156.7244,156.873,3040.0
2022-09-26 10:20:00,179.51,179.78,179.51,179.71,3600.0,156.8904,157.1264,156.8904,157.0652,3600.0
2022-09-26 10:25:00,179.68,179.89,179.44,179.59,3728.0,157.039,157.2226,156.8293,156.9604,3728.0
2022-09-26 10:30:00,179.71,179.85,179.42,179.6,8152.0,157.0652,157.1876,156.8118,156.9691,8152.0
2022-09-26 10:35:00,179.8,179.8,179.52,179.7,1851.0,157.1439,157.1439,156.8992,157.0565,1851.0
2022-09-26 10:40:00,179.64,179.75,179.46,179.75,2808.0,157.0041,157.1002,156.8467,157.1002,2808.0
2022-09-26 10:45:00,179.6,179.73,179.41,179.53,2888.0,156.9691,157.0827,156.803,156.9079,2888.0
2022-09-26 10:50:00,179.49,179.62,179.41,179.48,1579.0,156.873,156.9866,156.803,156.8642,1579.0
2022-09-26 10:55:00,179.56,179.56,179.34,179.53,2050.0,156.9341,156.9341,156.7419,156.9079,2050.0
2022-09-26 11:00:00,179.52,179.78,179.34,179.65,2364.0,156.8992,157.1264,156.7419,157.0128,2364.0
2022-09-26 11:05:00,179.58,179.58,179.11,179.11,12205.0,156.9516,156.9516,156.5408,156.5408,12205.0
2022-09-26 11:10:00,179.18,179.18,178.82,178.97,3311.0,156.602,156.602,156.2874,156.4185,3311.0
2022-09-26 11:15:00,179.02,179.12,178.7,178.7,1441.0,156.4622,156.5496,156.1825,156.1825,1441.0
2022-09-26 11:20:00,178.7,178.81,178.49,178.51,2859.0,156.1825,156.2786,155.999,156.0164,2859.0
2022-09-26 11:25:00,178.49,178.49,178.16,178.19,2561.0,155.999,155.999,155.7105,155.7368,2561.0
2022-09-26 11:30:00,178.23,178.41,178.23,178.37,1807.0,155.7717,155.929,155.7717,155.8941,1807.0
2022-09-26 11:35:00,178.39,178.46,178.31,178.31,1300.0,155.9116,155.9727,155.8416,155.8416,1300.0
2022-09-26 11:40:00,178.29,178.76,178.29,178.48,4993.0,155.8242,156.2349,155.8242,155.9902,4993.0
2022-09-26 11:45:00,178.34,178.9,178.34,178.9,1400.0,155.8679,156.3573,155.8679,156.3573,1400.0
2022-09-26 11:50:00,178.92,178.97,178.74,178.91,2997.0,156.3748,156.4185,156.2175,156.366,2997.0
2022-09-26 11:55:00,179.0,179.51,179.0,179.43,3513.0,156.4447,156.8904,156.4447,156.8205,3513.0
2022-09-26 12:00:00,179.31,179.31,178.92,179.02,1187.0,156.7156,156.7156,156.3748,156.4622,1187.0
2022-09-26 12:05:00,178.88,178.96,178.78,178.8,2506.0,156.3398,156.4097,156.2524,156.2699,2506.0
2022-09-26 12:10:00,178.71,178.88,178.65,178.81,1812.0,156.1912,156.3398,156.1388,156.2786,1812.0
2022-09-26 12:15:00,178.79,178.87,178.6,178.75,3434.0,156.2612,156.3311,156.0951,156.2262,3434.0
2022-09-26 12:20:00,178.83,178.84,178.57,178.58,2366.0,156.2961,156.3049,156.0689,156.0776,2366.0
2022-09-26 12:25:00,178.52,178.57,178.39,178.39,3204.0,156.0252,156.0689,155.9116,155.9116,3204.0
2022-09-26 12:30:00,178.38,178.52,178.36,178.36,787.0,155.9028,156.0252,155.8853,155.8853,787.0
2022-09-26 12:35:00,178.43,178.57,178.34,178.57,8653.0,155.9465,156.0689,155.8679,156.0689,8653.0
2022-09-26 12:40:00,178.61,178.8,178.57,178.8,7892.0,156.1038,156.2699,156.0689,156.2699,7892.0
2022-09-26 12:45:00,178.91,179.23,178.86,178.92,4062.0,156.366,156.6457,156.3223,156.3748,4062.0
2022-09-26 12:50:00,178.9,179.07,178.89,179.07,3762.0,156.3573,156.5059,156.3486,156.5059,3762.0
2022-09-26 12:55:00,179.11,179.34,179.11,179.25,2394.0,156.5408,156.7419,156.5408,156.6632,2394.0
2022-09-26 13:00:00,179.25,179.26,178.89,178.89,1300.0,156.6632,156.6719,156.3486,156.3486,1300.0
2022-09-26 13:05:00,178.98,178.98,178.82,178.93,1264.0,156.4272,156.4272,156.2874,156.3835,1264.0
2022-09-26 13:10:00,178.81,178.93,178.71,178.88,7004.0,156.2786,156.3835,156.1912,156.3398,7004.0
2022-09-26 13:15:00,178.82,179.04,178.8,178.96,2469.0,156.2874,156.4797,156.2699,156.4097,2469.0
2022-09-26 13:20:00,178.93,178.95,178.71,178.79,3910.0,156.3835,156.401,156.1912,156.2612,3910.0
2022-09-26 13:25:00,178.72,178.97,178.67,178.82,3194.0,156.2,156.4185,156.1563,156.2874,3194.0
2022-09-26 13:30:00,178.79,179.24,178.79,179.17,10725.0,156.2612,156.6545,156.2612,156.5933,10725.0
2022-09-26 13:35:00,179.08,179.23,178.94,179.11,8977.0,156.5146,156.6457,156.3923,156.5408,8977.0
2022-09-26 13:40:00,178.99,179.16,178.93,179.03,4013.0,156.436,156.5845,156.3835,156.4709,4013.0
2022-09-26 13:45:00,179.07,179.28,179.06,179.09,5107.0,156.5059,156.6894,156.4971,156.5234,5107.0
2022-09-26 13:50:00,179.24,179.31,179.1,179.28,4376.0,156.6545,156.7156,156.5321,156.6894,4376.0
2022-09-26 13:55:00,179.25,179.32,178.92,178.92,4234.0,156.6632,156.7244,156.3748,156.3748,4234.0
2022-09-26 14:00:00,178.94,179.46,178.93,179.37,6305.0,156.3923,156.8467,156.3835,156.7681,6305.0
2022-09-26 14:05:00,179.3,179.48,179.23,179.44,4347.0,156.7069,156.8642,156.6457,156.8293,4347.0
2022-09-26 14:10:00,179.4,179.44,179.26,179.38,5364.0,156.7943,156.8293,156.6719,156.7768,5364.0
2022-09-26 14:15:00,179.39,179.48,179.33,179.33,6536.0,156.7856,156.8642,156.7331,156.7331,6536.0
2022-09-26 14:20:00,179.33,179.48,179.32,179.41,3535.0,156.7331,156.8642,156.7244,156.803,3535.0
2022-09-26 14:25:00,179.35,179.4,179.1,179.13,3213.0,156.7506,156.7943,156.5321,156.5583,3213.0
2022-09-26 14:30:00,179.14,179.36,179.05,179.22,2958.0,156.5671,156.7593,156.4884,156.637,2958.0
2022-09-26 14:35:00,179.2,179.23,179.02,179.2,4259.0,156.6195,156.6457,156.4622,156.6195,4259.0
2022-09-26 14:40:00,179.35,179.35,179.13,179.17,5961.0,156.7506,156.7506,156.5583,156.5933,5961.0
2022-09-26 14:45:00,179.3,179.94,179.3,179.88,4531.0,156.7069,157.2663,156.7069,157.2138,4531.0
2022-09-26 14:50:00,179.83,180.0,179.63,179.92,4625.0,157.1701,157.3187,156.9953,157.2488,4625.0
2022-09-26 14:55:00,180.0,180.0,179.77,179.79,5375.0,157.3187,157.3187,157.1177,157.1352,5375.0
2022-09-26 15:00:00,179.98,180.22,179.94,180.22,6716.0,157.3012,157.511,157.2663,157.511,6716.0
2022-09-26 15:05:00,180.18,180.37,179.95,180.37,3612.0,157.476,157.6421,157.275,157.6421,3612.0
2022-09-26 15:10:00,180.4,180.55,180.26,180.39,5894.0,157.6683,157.7994,157.5459,157.6595,5894.0
2022-09-26 15:15:00,180.34,180.43,179.87,180.37,7087.0,157.6158,157.6945,157.2051,157.6421,7087.0
2022-09-26 15:20:00,180.28,180.38,179.86,179.97,3699.0,157.5634,157.6508,157.1963,157.2925,3699.0
2022-09-26 15:25:00,179.92,180.07,179.89,179.95,4207.0,157.2488,157.3799,157.2226,157.275,4207.0
2022-09-26 15:30:00,179.99,180.05,179.71,179.95,6639.0,157.31,157.3624,157.0652,157.275,6639.0
2022-09-26 15:35:00,179.89,180.3,179.83,179.9,11017.0,157.2226,157.5809,157.1701,157.2313,11017.0
2022-09-26 15:40:00,179.91,180.28,179.88,180.27,6743.0,157.24,157.5634,157.2138,157.5547,6743.0
2022-09-26 15:45:00,180.32,180.55,180.23,180.5,8812.0,157.5984,157.7994,157.5197,157.7557,8812.0
2022-09-26 15:50:00,180.52,180.96,180.2,180.66,23715.0,157.7732,158.1577,157.4935,157.8955,23715.0
2022-09-26 15:55:00,180.63,180.63,179.86,179.99,91713.0,157.8693,157.8693,157.1963,157.31,91713.0
2022-09-27 09:30:00,181.53,181.53,180.47,181.06,24133.0,158.6559,158.6559,157.7295,158.2451,24133.0
2022-09-27 09:35:00,181.15,181.57,180.81,181.57,3300.0,158.3238,158.6909,158.0266,158.6909,3300.0
2022-09-27 09:40:00,181.59,181.96,180.92,180.94,19070.0,158.7083,159.0317,158.1228,158.1402,19070.0
2022-09-27 09:45:00,180.9,180.97,180.71,180.73,4423.0,158.1053,158.1665,157.9392,157.9567,4423.0
2022-09-27 09:50:00,180.56,180.86,180.44,180.58,4125.0,157.8081,158.0703,157.7032,157.8256,4125.0
2022-09-27 09:55:00,180.44,180.44,179.96,180.01,5709.0,157.7032,157.7032,157.2837,157.3274,5709.0
2022-09-27 10:00:00,180.0,180.01,179.14,179.18,4684.0,157.3187,157.3274,156.5671,156.602,4684.0
2022-09-27 10:05:00,179.04,179.18,178.9,179.03,3601.0,156.4797,156.602,156.3573,156.4709,3601.0
2022-09-27 10:10:00,179.17,179.17,178.82,179.03,4103.0,156.5933,156.5933,156.2874,156.4709,4103.0
2022-09-27 10:15:00,179.14,179.14,178.68,178.94,5339.0,156.5671,156.5671,156.165,156.3923,5339.0
2022-09-27 10:20:00,178.92,179.25,178.77,178.96,6384.0,156.3748,156.6632,156.2437,156.4097,6384.0
2022-09-27 10:25:00,178.96,179.31,178.69,178.95,6943.0,156.4097,156.7156,156.1738,156.401,6943.0
2022-09-27 10:30:00,179.05,179.05,178.71,178.71,5467.0,156.4884,156.4884,156.1912,156.1912,5467.0
2022-09-27 10:35:00,178.63,179.16,178.62,178.73,7300.0,156.1213,156.5845,156.1126,156.2087,7300.0
2022-09-27 10:40:00,178.7,179.07,178.49,179.04,5200.0,156.1825,156.5059,155.999,156.4797,5200.0
2022-09-27 10:45:00,178.97,179.22,178.8,179.08,6027.0,156.4185,156.637,156.2699,156.5146,6027.0
2022-09-27 10:50:00,179.12,179.12,178.88,178.94,2269.0,156.5496,156.5496,156.3398,156.3923,2269.0
2022-09-27 10:55:00,178.94,179.07,178.65,178.65,3723.0,156.3923,156.5059,156.1388,156.1388,3723.0
2022-09-27 11:00:00,178.74,178.77,178.23,178.23,5853.0,156.2175,156.2437,155.7717,155.7717,5853.0
2022-09-27 11:05:00,178.25,178.61,178.23,178.61,5047.0,155.7892,156.1038,155.7717,156.1038,5047.0
2022-09-27 11:10:00,178.63,178.67,178.19,178.27,3931.0,156.1213,156.1563,155.7368,155.8067,3931.0
2022-09-27 11:15:00,178.29,178.53,178.23,178.29,7713.0,155.8242,156.0339,155.7717,155.8242,7713.0
2022-09-27 11:20:00,178.32,178.32,177.7,177.72,4935.0,155.8504,155.8504,155.3085,155.326,4935.0
2022-09-27 11:25:00,177.78,177.79,177.21,177.28,10668.0,155.3784,155.3872,154.8803,154.9414,10668.0
2022-09-27 11:30:00,177.18,177.52,177.18,177.48,6642.0,154.854,155.1512,154.854,155.1162,6642.0
2022-09-27 11:35:00,177.46,177.65,177.44,177.57,4713.0,155.0987,155.2648,155.0813,155.1949,4713.0
2022-09-27 11:40:00,177.55,177.75,177.49,177.51,4864.0,155.1774,155.3522,155.125,155.1424,4864.0
2022-09-27 11:45:00,177.47,177.6,177.4,177.47,4577.0,155.1075,155.2211,155.0463,155.1075,4577.0
2022-09-27 11:50:00,177.44,177.63,176.99,177.05,6398.0,155.0813,155.2473,154.688,154.7404,6398.0
2022-09-27 11:55:00,177.12,177.22,176.88,176.88,2000.0,154.8016,154.889,154.5918,154.5918,2000.0
2022-09-27 12:00:00,176.88,176.94,176.67,176.82,5678.0,154.5918,154.6443,154.4083,154.5394,5678.0
2022-09-27 12:05:00,176.84,176.87,176.68,176.68,3000.0,154.5569,154.5831,154.417,154.417,3000.0
2022-09-27 12:10:00,176.66,176.68,176.22,176.45,6560.0,154.3996,154.417,154.015,154.216,6560.0
2022-09-27 12:15:00,176.49,176.49,175.97,175.98,6058.0,154.251,154.251,153.7965,153.8052,6058.0
2022-09-27 12:20:00,176.0,176.16,175.82,175.93,13454.0,153.8227,153.9626,153.6654,153.7615,13454.0
2022-09-27 12:25:00,175.94,176.17,175.86,176.06,16242.0,153.7703,153.9713,153.7004,153.8752,16242.0
2022-09-27 12:30:00,176.06,176.44,176.06,176.41,6976.0,153.8752,154.2073,153.8752,154.1811,6976.0
2022-09-27 12:35:00,176.45,176.54,176.13,176.22,8267.0,154.216,154.2947,153.9363,154.015,8267.0
2022-09-27 12:40:00,176.22,176.35,176.17,176.17,11275.0,154.015,154.1286,153.9713,153.9713,11275.0
2022-09-27 12:45:00,176.17,176.41,176.13,176.4,7879.0,153.9713,154.1811,153.9363,154.1723,7879.0
2022-09-27 12:50:00,176.42,176.48,176.09,176.46,9342.0,154.1898,154.2422,153.9014,154.2248,9342.0
2022-09-27 12:55:00,176.47,176.52,176.21,176.31,3512.0,154.2335,154.2772,154.0063,154.0937,3512.0
2022-09-27 13:00:00,176.22,176.28,175.77,175.84,7466.0,154.015,154.0674,153.6217,153.6829,7466.0
2022-09-27 13:05:00,175.93,176.15,175.8,175.8,5948.0,153.7615,153.9538,153.6479,153.6479,5948.0
2022-09-27 13:10:00,175.78,175.92,175.59,175.69,11804.0,153.6304,153.7528,153.4644,153.5518,11804.0
2022-09-27 13:15:00,175.71,175.86,175.63,175.67,9783.0,153.5693,153.7004,153.4993,153.5343,9783.0
2022-09-27 13:20:00,175.62,175.74,175.5,175.66,8136.0,153.4906,153.5955,153.3857,153.5256,8136.0
2022-09-27 13:25:00,175.62,175.92,175.62,175.88,12507.0,153.4906,153.7528,153.4906,153.7178,12507.0
2022-09-27 13:30:00,175.83,176.15,175.78,176.05,6900.0,153.6741,153.9538,153.6304,153.8664,6900.0
2022-09-27 13:35:00,176.05,176.05,175.69,175.69,9317.0,153.8664,153.8664,153.5518,153.5518,9317.0
2022-09-27 13:40:00,175.63,175.69,175.35,175.53,9902.0,153.4993,153.5518,153.2546,153.4119,9902.0
2022-09-27 13:45:00,175.59,175.63,175.46,175.53,7763.0,153.4644,153.4993,153.3508,153.4119,7763.0
2022-09-27 13:50:00,175.51,175.51,175.29,175.38,12461.0,153.3945,153.3945,153.2022,153.2808,12461.0
2022-09-27 13:55:00,175.37,175.49,175.18,175.49,8765.0,153.2721,153.377,153.106,153.377,8765.0
2022-09-27 14:00:00,175.48,175.9,175.46,175.83,15081.0,153.3682,153.7353,153.3508,153.6741,15081.0
2022-09-27 14:05:00,175.85,175.85,175.55,175.62,20992.0,153.6916,153.6916,153.4294,153.4906,20992.0
2022-09-27 14:10:00,175.6,175.63,175.32,175.37,7715.0,153.4731,153.4993,153.2284,153.2721,7715.0
2022-09-27 14:15:00,175.34,175.69,175.3,175.42,7459.0,153.2459,153.5518,153.2109,153.3158,7459.0
2022-09-27 14:20:00,175.38,175.51,175.24,175.44,8908.0,153.2808,153.3945,153.1585,153.3333,8908.0
2022-09-27 14:25:00,175.44,175.48,175.19,175.36,18254.0,153.3333,153.3682,153.1148,153.2634,18254.0
2022-09-27 14:30:00,175.33,175.47,175.17,175.39,14206.0,153.2371,153.3595,153.0973,153.2896,14206.0
2022-09-27 14:35:00,175.41,175.96,175.33,175.96,8700.0,153.3071,153.7878,153.2371,153.7878,8700.0
2022-09-27 14:40:00,176.01,176.1,175.84,175.86,11825.0,153.8315,153.9101,153.6829,153.7004,11825.0
2022-09-27 14:45:00,175.86,176.26,175.77,176.18,12128.0,153.7004,154.05,153.6217,153.98,12128.0
2022-09-27 14:50:00,176.2,176.23,176.03,176.11,10449.0,153.9975,154.0237,153.8489,153.9189,10449.0
2022-09-27 14:55:00,176.08,176.08,175.91,175.91,8522.0,153.8926,153.8926,153.7441,153.7441,8522.0
2022-09-27 15:00:00,175.86,175.88,175.42,175.55,10849.0,153.7004,153.7178,153.3158,153.4294,10849.0
2022-09-27 15:05:00,175.56,175.66,175.3,175.64,10501.0,153.4382,153.5256,153.2109,153.5081,10501.0
2022-09-27 15:10:00,175.64,175.66,175.5,175.55,11735.0,153.5081,153.5256,153.3857,153.4294,11735.0
2022-09-27 15:15:00,175.52,175.52,175.11,175.46,16628.0,153.4032,153.4032,153.0449,153.3508,16628.0
2022-09-27 15:20:00,175.44,175.48,175.24,175.42,59758.0,153.3333,153.3682,153.1585,153.3158,59758.0
2022-09-27 15:25:00,175.47,175.76,175.42,175.76,21100.0,153.3595,153.613,153.3158,153.613,21100.0
2022-09-27 15:30:00,175.74,175.76,175.29,175.4,22368.0,153.5955,153.613,153.2022,153.2983,22368.0
2022-09-27 15:35:00,175.38,175.45,175.09,175.18,18316.0,153.2808,153.342,153.0274,153.106,18316.0
2022-09-27 15:40:00,175.12,175.67,175.08,175.67,20483.0,153.0536,153.5343,153.0186,153.5343,20483.0
2022-09-27 15:45:00,175.64,175.8,175.56,175.72,18663.0,153.5081,153.6479,153.4382,153.578,18663.0
2022-09-27 15:50:00,175.7,176.43,175.7,176.37,38846.0,153.5605,154.1985,153.5605,154.1461,38846.0
2022-09-27 15:55:00,176.39,176.63,176.07,176.23,133439.0,154.1636,154.3733,153.8839,154.0237,133439.0
2022-09-28 09:30:00,176.75,176.96,175.61,175.8,26535.0,154.4782,154.6618,153.4819,153.6479,26535.0
2022-09-28 09:35:00,175.84,176.32,175.37,175.9,11037.0,153.6829,154.1024,153.2721,153.7353,11037.0
2022-09-28 09:40:00,175.89,176.12,175.61,176.04,21458.0,153.7266,153.9276,153.4819,153.8577,21458.0
2022-09-28 09:45:00,176.12,176.56,175.93,176.38,9781.0,153.9276,154.3122,153.7615,154.1548,9781.0
2022-09-28 09:50:00,176.11,176.45,175.95,176.07,32429.0,153.9189,154.216,153.779,153.8839,32429.0
2022-09-28 09:55:00,176.19,176.54,175.89,176.0,8269.0,153.9888,154.2947,153.7266,153.8227,8269.0
2022-09-28 10:00:00,176.0,176.69,175.99,176.24,20868.0,153.8227,154.4258,153.814,154.0325,20868.0
2022-09-28 10:05:00,176.28,176.36,175.59,175.74,26015.0,154.0674,154.1374,153.4644,153.5955,26015.0
2022-09-28 10:10:00,175.81,176.29,175.81,176.21,13494.0,153.6567,154.0762,153.6567,154.0063,13494.0
2022-09-28 10:15:00,176.21,176.43,175.85,176.43,15590.0,154.0063,154.1985,153.6916,154.1985,15590.0
2022-09-28 10:20:00,176.49,177.24,176.49,177.22,6322.0,154.251,154.9065,154.251,154.889,6322.0
2022-09-28 10:25:00,177.06,177.26,177.0,177.21,14778.0,154.7492,154.924,154.6967,154.8803,14778.0
2022-09-28 10:30:00,177.26,177.36,177.15,177.15,8507.0,154.924,155.0114,154.8278,154.8278,8507.0
2022-09-28 10:35:00,177.19,177.55,177.06,177.36,8899.0,154.8628,155.1774,154.7492,155.0114,8899.0
2022-09-28 10:40:00,177.31,177.57,177.13,177.5,9779.0,154.9677,155.1949,154.8103,155.1337,9779.0
2022-09-28 10:45:00,177.53,177.72,177.31,177.45,6811.0,155.1599,155.326,154.9677,155.09,6811.0
2022-09-28 10:50:00,177.44,177.62,177.2,177.62,7411.0,155.0813,155.2386,154.8715,155.2386,7411.0
2022-09-28 10:55:00,177.63,177.84,177.61,177.78,12201.0,155.2473,155.4309,155.2298,155.3784,12201.0
2022-09-28 11:00:00,177.75,178.28,177.68,178.12,7834.0,155.3522,155.8154,155.291,155.6756,7834.0
2022-09-28 11:05:00,177.94,178.22,177.81,177.93,11996.0,155.5183,155.763,155.4046,155.5095,11996.0
2022-09-28 11:10:00,177.89,178.39,177.85,178.23,6607.0,155.4746,155.9116,155.4396,155.7717,6607.0
2022-09-28 11:15:00,178.19,178.2,177.67,177.86,7323.0,155.7368,155.7455,155.2823,155.4483,7323.0
2022-09-28 11:20:00,177.98,178.31,177.97,178.31,4639.0,155.5532,155.8416,155.5445,155.8416,4639.0
2022-09-28 11:25:00,178.27,178.7,178.27,178.33,6962.0,155.8067,156.1825,155.8067,155.8591,6962.0
2022-09-28 11:30:00,178.25,178.27,178.09,178.15,8067.0,155.7892,155.8067,155.6494,155.7018,8067.0
2022-09-28 11:35:00,178.14,178.23,177.72,178.19,15680.0,155.6931,155.7717,155.326,155.7368,15680.0
2022-09-28 11:40:00,178.27,178.29,178.0,178.0,7950.0,155.8067,155.8242,155.5707,155.5707,7950.0
2022-09-28 11:45:00,178.02,178.33,177.9,178.16,5460.0,155.5882,155.8591,155.4833,155.7105,5460.0
2022-09-28 11:50:00,178.23,178.41,178.13,178.26,2300.0,155.7717,155.929,155.6843,155.7979,2300.0
2022-09-28 11:55:00,178.31,178.41,178.25,178.36,7045.0,155.8416,155.929,155.7892,155.8853,7045.0
2022-09-28 12:00:00,178.49,178.75,178.39,178.71,4026.0,155.999,156.2262,155.9116,156.1912,4026.0
2022-09-28 12:05:00,178.71,178.81,178.55,178.56,4673.0,156.1912,156.2786,156.0514,156.0601,4673.0
2022-09-28 12:10:00,178.53,179.06,178.52,178.97,4697.0,156.0339,156.4971,156.0252,156.4185,4697.0
2022-09-28 12:15:00,178.96,179.17,178.87,179.12,5250.0,156.4097,156.5933,156.3311,156.5496,5250.0
2022-09-28 12:20:00,179.2,179.2,178.92,178.95,2812.0,156.6195,156.6195,156.3748,156.401,2812.0
2022-09-28 12:25:00,178.93,179.08,178.8,178.94,23686.0,156.3835,156.5146,156.2699,156.3923,23686.0
2022-09-28 12:30:00,178.91,179.14,178.9,179.13,2443.0,156.366,156.5671,156.3573,156.5583,2443.0
2022-09-28 12:35:00,179.11,179.25,179.04,179.12,4348.0,156.5408,156.6632,156.4797,156.5496,4348.0
2022-09-28 12:40:00,179.14,179.33,179.09,179.29,5679.0,156.5671,156.7331,156.5234,156.6982,5679.0
2022-09-28 12:45:00,179.39,179.46,179.12,179.13,5770.0,156.7856,156.8467,156.5496,156.5583,5770.0
2022-09-28 12:50:00,179.13,179.18,179.03,179.1,5730.0,156.5583,156.602,156.4709,156.5321,5730.0
2022-09-28 12:55:00,179.14,179.27,179.03,179.25,7711.0,156.5671,156.6807,156.4709,156.6632,7711.0
2022-09-28 13:00:00,179.21,179.25,178.98,178.99,4622.0,156.6282,156.6632,156.4272,156.436,4622.0
2022-09-28 13:05:00,179.02,179.3,179.02,179.27,6109.0,156.4622,156.7069,156.4622,156.6807,6109.0
2022-09-28 13:10:00,179.3,179.46,179.25,179.33,3628.0,156.7069,156.8467,156.6632,156.7331,3628.0
2022-09-28 13:15:00,179.36,179.51,179.35,179.46,3421.0,156.7593,156.8904,156.7506,156.8467,3421.0
2022-09-28 13:20:00,179.5,179.54,179.37,179.39,4294.0,156.8817,156.9167,156.7681,156.7856,4294.0
2022-09-28 13:25:00,179.39,179.39,179.17,179.24,7991.0,156.7856,156.7856,156.5933,156.6545,7991.0
2022-09-28 13:30:00,179.24,179.28,179.11,179.15,9036.0,156.6545,156.6894,156.5408,156.5758,9036.0
2022-09-28 13:35:00,179.16,179.16,178.97,179.09,12790.0,156.5845,156.5845,156.4185,156.5234,12790.0
2022-09-28 13:40:00,179.12,179.27,179.11,179.2,3300.0,156.5496,156.6807,156.5408,156.6195,3300.0
2022-09-28 13:45:00,179.19,179.25,178.92,178.97,7378.0,156.6108,156.6632,156.3748,156.4185,7378.0
2022-09-28 13:50:00,178.94,179.23,178.82,179.23,6257.0,156.3923,156.6457,156.2874,156.6457,6257.0
2022-09-28 13:55:00,179.27,179.39,179.14,179.3,13371.0,156.6807,156.7856,156.5671,156.7069,13371.0
2022-09-28 14:00:00,179.27,179.31,179.07,179.15,3856.0,156.6807,156.7156,156.5059,156.5758,3856.0
2022-09-28 14:05:00,179.13,179.44,179.11,179.24,9274.0,156.5583,156.8293,156.5408,156.6545,9274.0
2022-09-28 14:10:00,179.16,179.41,179.15,179.35,5525.0,156.5845,156.803,156.5758,156.7506,5525.0
2022-09-28 14:15:00,179.36,179.41,179.19,179.25,6106.0,156.7593,156.803,156.6108,156.6632,6106.0
2022-09-28 14:20:00,179.26,179.26,178.92,178.97,4380.0,156.6719,156.6719,156.3748,156.4185,4380.0
2022-09-28 14:25:00,178.96,179.07,178.86,178.91,5273.0,156.4097,156.5059,156.3223,156.366,5273.0
2022-09-28 14:30:00,178.92,179.18,178.92,179.14,3400.0,156.3748,156.602,156.3748,156.5671,3400.0
2022-09-28 14:35:00,179.19,179.31,179.17,179.28,3237.0,156.6108,156.7156,156.5933,156.6894,3237.0
2022-09-28 14:40:00,179.29,179.36,179.14,179.32,3302.0,156.6982,156.7593,156.5671,156.7244,3302.0
2022-09-28 14:45:00,179.3,179.35,179.13,179.18,4735.0,156.7069,156.7506,156.5583,156.602,4735.0
2022-09-28 14:50:00,179.31,179.44,179.23,179.44,4052.0,156.7156,156.8293,156.6457,156.8293,4052.0
2022-09-28 14:55:00,179.36,179.56,179.36,179.47,6939.0,156.7593,156.9341,156.7593,156.8555,6939.0
2022-09-28 15:00:00,179.48,179.72,179.37,179.66,3932.0,156.8642,157.074,156.7681,157.0215,3932.0
2022-09-28 15:05:00,179.65,180.0,179.58,179.92,7477.0,157.0128,157.3187,156.9516,157.2488,7477.0
2022-09-28 15:10:00,179.88,180.0,179.82,179.92,3607.0,157.2138,157.3187,157.1614,157.2488,3607.0
2022-09-28 15:15:00,179.9,179.96,179.71,179.71,2657.0,157.2313,157.2837,157.0652,157.0652,2657.0
2022-09-28 15:20:00,179.76,179.84,179.61,179.73,5797.0,157.1089,157.1789,156.9778,157.0827,5797.0
2022-09-28 15:25:00,179.74,179.93,179.69,179.77,10081.0,157.0915,157.2575,157.0478,157.1177,10081.0
2022-09-28 15:30:00,179.81,180.16,179.79,180.14,13385.0,157.1526,157.4585,157.1352,157.4411,13385.0
2022-09-28 15:35:00,180.15,180.15,179.98,180.0,14581.0,157.4498,157.4498,157.3012,157.3187,14581.0
2022-09-28 15:40:00,180.02,180.37,180.01,180.31,29299.0,157.3362,157.6421,157.3274,157.5896,29299.0
2022-09-28 15:45:00,180.29,180.41,180.19,180.22,23490.0,157.5721,157.677,157.4847,157.511,23490.0
2022-09-28 15:50:00,180.17,180.21,179.91,180.0,27860.0,157.4673,157.5022,157.24,157.3187,27860.0
2022-09-28 15:55:00,180.0,180.18,179.43,179.47,69732.0,157.3187,157.476,156.8205,156.8555,69732.0
2022-09-29 09:30:00,179.75,179.75,178.56,179.37,27343.0,157.1002,157.1002,156.0601,156.7681,27343.0
2022-09-29 09:35:00,179.32,179.48,178.23,178.48,53900.0,156.7244,156.8642,155.7717,155.9902,53900.0
2022-09-29 09:40:00,178.46,178.66,178.05,178.08,10598.0,155.9727,156.1475,155.6144,155.6406,10598.0
2022-09-29 09:45:00,178.14,178.18,177.51,177.91,12907.0,155.6931,155.728,155.1424,155.492,12907.0
2022-09-29 09:50:00,177.9,178.28,177.7,178.17,31733.0,155.4833,155.8154,155.3085,155.7193,31733.0
2022-09-29 09:55:00,178.13,178.24,177.7,178.15,8852.0,155.6843,155.7805,155.3085,155.7018,8852.0
2022-09-29 10:00:00,178.1,178.1,177.54,177.77,7600.0,155.6581,155.6581,155.1687,155.3697,7600.0
2022-09-29 10:05:00,177.84,178.46,177.84,178.41,7680.0,155.4309,155.9727,155.4309,155.929,7680.0
2022-09-29 10:10:00,178.33,178.49,178.14,178.31,8468.0,155.8591,155.999,155.6931,155.8416,8468.0
2022-09-29 10:15:00,178.33,178.48,178.07,178.16,6315.0,155.8591,155.9902,155.6319,155.7105,6315.0
2022-09-29 10:20:00,178.18,178.74,178.18,178.55,10559.0,155.728,156.2175,155.728,156.0514,10559.0
2022-09-29 10:25:00,178.61,179.08,178.55,179.05,5542.0,156.1038,156.5146,156.0514,156.4884,5542.0
2022-09-29 10:30:00,178.97,179.03,178.64,178.71,8837.0,156.4185,156.4709,156.1301,156.1912,8837.0
2022-09-29 10:35:00,178.71,178.79,178.52,178.79,2510.0,156.1912,156.2612,156.0252,156.2612,2510.0
2022-09-29 10:40:00,178.65,179.33,178.65,179.27,5503.0,156.1388,156.7331,156.1388,156.6807,5503.0
2022-09-29 10:45:00,179.28,179.52,179.22,179.42,7994.0,156.6894,156.8992,156.637,156.8118,7994.0
2022-09-29 10:50:00,179.46,180.39,179.44,180.01,7528.0,156.8467,157.6595,156.8293,157.3274,7528.0
2022-09-29 10:55:00,179.92,180.05,179.61,179.76,48444.0,157.2488,157.3624,156.9778,157.1089,48444.0
2022-09-29 11:00:00,179.74,180.12,179.74,179.84,7909.0,157.0915,157.4236,157.0915,157.1789,7909.0
2022-09-29 11:05:00,179.84,180.57,179.56,180.42,17969.0,157.1789,157.8169,156.9341,157.6858,17969.0
2022-09-29 11:10:00,180.26,180.28,179.95,180.11,6414.0,157.5459,157.5634,157.275,157.4148,6414.0
2022-09-29 11:15:00,180.03,180.23,179.69,180.09,10175.0,157.3449,157.5197,157.0478,157.3974,10175.0
2022-09-29 11:20:00,179.86,179.87,179.28,179.35,7202.0,157.1963,157.2051,156.6894,156.7506,7202.0
2022-09-29 11:25:00,179.3,179.49,179.05,179.24,15625.0,156.7069,156.873,156.4884,156.6545,15625.0
2022-09-29 11:30:00,179.18,179.18,178.71,178.87,12097.0,156.602,156.602,156.1912,156.3311,12097.0
2022-09-29 11:35:00,178.91,179.11,178.8,179.0,4960.0,156.366,156.5408,156.2699,156.4447,4960.0
2022-09-29 11:40:00,179.02,179.22,178.49,179.22,9635.0,156.4622,156.637,155.999,156.637,9635.0
2022-09-29 11:45:00,179.29,179.39,179.11,179.29,8731.0,156.6982,156.7856,156.5408,156.6982,8731.0
2022-09-29 11:50:00,179.29,179.48,179.17,179.41,10020.0,156.6982,156.8642,156.5933,156.803,10020.0
2022-09-29 11:55:00,179.39,179.48,179.19,179.19,7724.0,156.7856,156.8642,156.6108,156.6108,7724.0
2022-09-29 12:00:00,179.15,179.27,178.92,179.27,13773.0,156.5758,156.6807,156.3748,156.6807,13773.0
2022-09-29 12:05:00,179.2,179.89,179.2,179.86,22852.0,156.6195,157.2226,156.6195,157.1963,22852.0
2022-09-29 12:10:00,179.87,179.93,179.69,179.78,30268.0,157.2051,157.2575,157.0478,157.1264,30268.0
2022-09-29 12:15:00,179.95,179.96,179.81,179.88,4681.0,157.275,157.2837,157.1526,157.2138,4681.0
2022-09-29 12:20:00,179.95,180.0,179.36,179.46,10809.0,157.275,157.3187,156.7593,156.8467,10809.0
2022-09-29 12:25:00,179.44,179.64,179.36,179.59,5626.0,156.8293,157.0041,156.7593,156.9604,5626.0
2022-09-29 12:30:00,179.54,180.05,179.49,180.02,35408.0,156.9167,157.3624,156.873,157.3362,35408.0
2022-09-29 12:35:00,180.05,180.05,179.6,179.76,8900.0,157.3624,157.3624,156.9691,157.1089,8900.0
2022-09-29 12:40:00,179.66,179.8,179.56,179.69,4427.0,157.0215,157.1439,156.9341,157.0478,4427.0
2022-09-29 12:45:00,179.62,179.76,179.51,179.53,5593.0,156.9866,157.1089,156.8904,156.9079,5593.0
2022-09-29 12:50:00,179.49,179.64,179.44,179.45,3649.0,156.873,157.0041,156.8293,156.838,3649.0
2022-09-29 12:55:00,179.39,179.39,179.04,179.04,2369.0,156.7856,156.7856,156.4797,156.4797,2369.0
2022-09-29 13:00:00,178.97,179.24,178.94,179.14,6724.0,156.4185,156.6545,156.3923,156.5671,6724.0
2022-09-29 13:05:00,179.21,179.34,179.12,179.28,4650.0,156.6282,156.7419,156.5496,156.6894,4650.0
2022-09-29 13:10:00,179.3,179.47,179.27,179.36,3350.0,156.7069,156.8555,156.6807,156.7593,3350.0
2022-09-29 13:15:00,179.33,179.33,179.0,179.0,2284.0,156.7331,156.7331,156.4447,156.4447,2284.0
2022-09-29 13:20:00,178.96,179.02,178.85,178.9,2900.0,156.4097,156.4622,156.3136,156.3573,2900.0
2022-09-29 13:25:00,178.96,179.1,178.88,178.88,6566.0,156.4097,156.5321,156.3398,156.3398,6566.0
2022-09-29 13:30:00,178.86,179.11,178.72,178.96,14118.0,156.3223,156.5408,156.2,156.4097,14118.0
2022-09-29 13:35:00,178.96,179.23,178.9,179.12,6576.0,156.4097,156.6457,156.3573,156.5496,6576.0
2022-09-29 13:40:00,179.14,179.14,178.96,179.04,2248.0,156.5671,156.5671,156.4097,156.4797,2248.0
2022-09-29 13:45:00,179.09,179.21,178.83,178.96,8392.0,156.5234,156.6282,156.2961,156.4097,8392.0
2022-09-29 13:50:00,178.97,179.05,178.84,179.03,2900.0,156.4185,156.4884,156.3049,156.4709,2900.0
2022-09-29 13:55:00,178.98,179.05,178.89,178.92,5100.0,156.4272,156.4884,156.3486,156.3748,5100.0
2022-09-29 14:00:00,178.88,179.04,178.7,179.01,7527.0,156.3398,156.4797,156.1825,156.4534,7527.0
2022-09-29 14:05:00,179.05,179.11,178.92,179.04,8220.0,156.4884,156.5408,156.3748,156.4797,8220.0
2022-09-29 14:10:00,179.07,179.07,178.92,178.94,3301.0,156.5059,156.5059,156.3748,156.3923,3301.0
2022-09-29 14:15:00,178.89,178.93,178.7,178.7,4685.0,156.3486,156.3835,156.1825,156.1825,4685.0
2022-09-29 14:20:00,178.62,178.7,178.62,178.64,1855.0,156.1126,156.1825,156.1126,156.1301,1855.0
2022-09-29 14:25:00,178.58,178.9,178.46,178.84,6336.0,156.0776,156.3573,155.9727,156.3049,6336.0
2022-09-29 14:30:00,178.81,179.04,178.75,178.82,4425.0,156.2786,156.4797,156.2262,156.2874,4425.0
2022-09-29 14:35:00,178.86,179.22,178.85,179.14,5677.0,156.3223,156.637,156.3136,156.5671,5677.0
2022-09-29 14:40:00,179.15,179.15,178.84,178.84,3604.0,156.5758,156.5758,156.3049,156.3049,3604.0
2022-09-29 14:45:00,178.95,179.03,178.86,178.86,6097.0,156.401,156.4709,156.3223,156.3223,6097.0
2022-09-29 14:50:00,178.84,178.85,178.46,178.52,3592.0,156.3049,156.3136,155.9727,156.0252,3592.0
2022-09-29 14:55:00,178.6,178.6,178.39,178.47,3100.0,156.0951,156.0951,155.9116,155.9815,3100.0
2022-09-29 15:00:00,178.42,178.64,178.31,178.45,2715.0,155.9378,156.1301,155.8416,155.964,2715.0
2022-09-29 15:05:00,178.53,178.68,178.33,178.33,3175.0,156.0339,156.165,155.8591,155.8591,3175.0
2022-09-29 15:10:00,178.38,178.61,178.26,178.58,7603.0,155.9028,156.1038,155.7979,156.0776,7603.0
2022-09-29 15:15:00,178.58,178.77,178.46,178.74,4659.0,156.0776,156.2437,155.9727,156.2175,4659.0
2022-09-29 15:20:00,178.74,178.98,178.68,178.86,14708.0,156.2175,156.4272,156.165,156.3223,14708.0
2022-09-29 15:25:00,178.83,178.86,178.3,178.4,10558.0,156.2961,156.3223,155.8329,155.9203,10558.0
2022-09-29 15:30:00,178.36,179.02,178.34,179.02,10820.0,155.8853,156.4622,155.8679,156.4622,10820.0
2022-09-29 15:35:00,178.95,179.24,178.83,179.06,24876.0,156.401,156.6545,156.2961,156.4971,24876.0
2022-09-29 15:40:00,179.09,179.12,178.54,178.73,18505.0,156.5234,156.5496,156.0427,156.2087,18505.0
2022-09-29 15:45:00,178.62,178.96,178.55,178.69,13350.0,156.1126,156.4097,156.0514,156.1738,13350.0
2022-09-29 15:50:00,178.76,178.94,178.4,178.43,25198.0,156.2349,156.3923,155.9203,155.9465,25198.0
2022-09-29 15:55:00,178.38,178.72,178.23,178.61,85311.0,155.9028,156.2,155.7717,156.1038,85311.0
2022-09-30 09:30:00,179.0,179.97,178.59,179.55,25209.0,156.4447,157.2925,156.0864,156.9254,25209.0
2022-09-30 09:35:00,179.37,179.82,179.18,179.71,8745.0,156.7681,157.1614,156.602,157.0652,8745.0
2022-09-30 09:40:00,179.69,179.92,179.33,179.52,8268.0,157.0478,157.2488,156.7331,156.8992,8268.0
2022-09-30 09:45:00,179.69,179.74,179.05,179.41,14695.0,157.0478,157.0915,156.4884,156.803,14695.0
2022-09-30 09:50:00,179.5,180.06,179.46,179.98,9801.0,156.8817,157.3711,156.8467,157.3012,9801.0
2022-09-30 09:55:00,180.15,180.15,179.79,179.82,11171.0,157.4498,157.4498,157.1352,157.1614,11171.0
2022-09-30 10:00:00,179.93,180.17,179.65,180.1,17081.0,157.2575,157.4673,157.0128,157.4061,17081.0
2022-09-30 10:05:00,180.02,180.31,179.66,179.66,6055.0,157.3362,157.5896,157.0215,157.0215,6055.0
2022-09-30 10:10:00,179.66,179.66,179.25,179.58,8813.0,157.0215,157.0215,156.6632,156.9516,8813.0
2022-09-30 10:15:00,179.5,179.75,179.09,179.75,5154.0,156.8817,157.1002,156.5234,157.1002,5154.0
2022-09-30 10:20:00,179.75,179.86,179.59,179.86,5418.0,157.1002,157.1963,156.9604,157.1963,5418.0
2022-09-30 10:25:00,179.77,180.0,179.52,179.88,10143.0,157.1177,157.3187,156.8992,157.2138,10143.0
2022-09-30 10:30:00,179.92,180.19,179.86,179.99,13867.0,157.2488,157.4847,157.1963,157.31,13867.0
2022-09-30 10:35:00,179.97,180.39,179.94,180.39,9955.0,157.2925,157.6595,157.2663,157.6595,9955.0
2022-09-30 10:40:00,180.38,180.91,180.13,180.87,7310.0,157.6508,158.114,157.4323,158.0791,7310.0
2022-09-30 10:45:00,180.82,180.82,180.55,180.56,4658.0,158.0354,158.0354,157.7994,157.8081,4658.0
2022-09-30 10:50:00,180.55,180.82,180.09,180.12,15495.0,157.7994,158.0354,157.3974,157.4236,15495.0
2022-09-30 10:55:00,180.04,180.18,179.87,180.11,2822.0,157.3537,157.476,157.2051,157.4148,2822.0
2022-09-30 11:00:00,180.19,180.21,179.85,180.14,3593.0,157.4847,157.5022,157.1876,157.4411,3593.0
2022-09-30 11:05:00,180.08,180.58,180.06,180.52,3491.0,157.3886,157.8256,157.3711,157.7732,3491.0
2022-09-30 11:10:00,180.52,180.81,180.44,180.44,5519.0,157.7732,158.0266,157.7032,157.7032,5519.0
2022-09-30 11:15:00,180.47,180.52,180.18,180.36,4647.0,157.7295,157.7732,157.476,157.6333,4647.0
2022-09-30 11:20:00,180.4,180.67,180.31,180.39,14020.0,157.6683,157.9043,157.5896,157.6595,14020.0
2022-09-30 11:25:00,180.36,180.55,180.19,180.28,14582.0,157.6333,157.7994,157.4847,157.5634,14582.0
2022-09-30 11:30:00,180.3,180.48,180.11,180.44,3862.0,157.5809,157.7382,157.4148,157.7032,3862.0
2022-09-30 11:35:00,180.39,180.43,180.02,180.02,6218.0,157.6595,157.6945,157.3362,157.3362,6218.0
2022-09-30 11:40:00,180.02,180.03,179.55,179.86,9128.0,157.3362,157.3449,156.9254,157.1963,9128.0
2022-09-30 11:45:00,179.81,180.03,179.54,179.54,5091.0,157.1526,157.3449,156.9167,156.9167,5091.0
2022-09-30 11:50:00,179.46,179.52,179.29,179.34,5274.0,156.8467,156.8992,156.6982,156.7419,5274.0
2022-09-30 11:55:00,179.34,179.56,179.27,179.51,5120.0,156.7419,156.9341,156.6807,156.8904,5120.0
2022-09-30 12:00:00,179.44,179.44,179.12,179.22,4127.0,156.8293,156.8293,156.5496,156.637,4127.0
2022-09-30 12:05:00,179.23,179.3,178.92,178.92,6338.0,156.6457,156.7069,156.3748,156.3748,6338.0
2022-09-30 12:10:00,178.85,178.99,178.76,178.92,3710.0,156.3136,156.436,156.2349,156.3748,3710.0
2022-09-30 12:15:00,178.96,179.16,178.86,178.98,5677.0,156.4097,156.5845,156.3223,156.4272,5677.0
2022-09-30 12:20:00,178.88,179.33,178.73,179.12,7335.0,156.3398,156.7331,156.2087,156.5496,7335.0
2022-09-30 12:25:00,179.09,179.09,178.82,178.86,2992.0,156.5234,156.5234,156.2874,156.3223,2992.0
2022-09-30 12:30:00,178.9,179.12,178.85,179.05,1880.0,156.3573,156.5496,156.3136,156.4884,1880.0
2022-09-30 12:35:00,179.01,179.17,179.01,179.12,1900.0,156.4534,156.5933,156.4534,156.5496,1900.0
2022-09-30 12:40:00,179.09,179.34,179.09,179.33,2732.0,156.5234,156.7419,156.5234,156.7331,2732.0
2022-09-30 12:45:00,179.39,179.43,179.2,179.2,3740.0,156.7856,156.8205,156.6195,156.6195,3740.0
2022-09-30 12:50:00,179.24,179.26,179.07,179.07,2294.0,156.6545,156.6719,156.5059,156.5059,2294.0
2022-09-30 12:55:00,179.13,179.14,179.03,179.11,1820.0,156.5583,156.5671,156.4709,156.5408,1820.0
2022-09-30 13:00:00,179.09,179.09,178.72,178.75,1863.0,156.5234,156.5234,156.2,156.2262,1863.0
2022-09-30 13:05:00,178.78,179.06,178.77,179.05,2839.0,156.2524,156.4971,156.2437,156.4884,2839.0
2022-09-30 13:10:00,179.11,179.12,179.01,179.01,1302.0,156.5408,156.5496,156.4534,156.4534,1302.0
2022-09-30 13:15:00,178.97,179.09,178.76,178.84,4399.0,156.4185,156.5234,156.2349,156.3049,4399.0
2022-09-30 13:20:00,178.89,179.0,178.89,178.96,3042.0,156.3486,156.4447,156.3486,156.4097,3042.0
2022-09-30 13:25:00,178.93,179.19,178.89,179.07,6043.0,156.3835,156.6108,156.3486,156.5059,6043.0
2022-09-30 13:30:00,179.07,179.2,178.78,178.78,10885.0,156.5059,156.6195,156.2524,156.2524,10885.0
2022-09-30 13:35:00,178.7,178.97,178.62,178.85,8866.0,156.1825,156.4185,156.1126,156.3136,8866.0
2022-09-30 13:40:00,178.88,178.94,178.68,178.72,2054.0,156.3398,156.3923,156.165,156.2,2054.0
2022-09-30 13:45:00,178.72,178.72,178.43,178.44,1800.0,156.2,156.2,155.9465,155.9553,1800.0
2022-09-30 13:50:00,178.4,178.51,178.29,178.5,7690.0,155.9203,156.0164,155.8242,156.0077,7690.0
2022-09-30 13:55:00,178.54,178.67,178.54,178.57,2623.0,156.0427,156.1563,156.0427,156.0689,2623.0
2022-09-30 14:00:00,178.47,178.47,178.26,178.34,5793.0,155.9815,155.9815,155.7979,155.8679,5793.0
2022-09-30 14:05:00,178.39,178.64,178.38,178.45,3971.0,155.9116,156.1301,155.9028,155.964,3971.0
2022-09-30 14:10:00,178.46,178.64,178.46,178.6,900.0,155.9727,156.1301,155.9727,156.0951,900.0
2022-09-30 14:15:00,178.7,178.81,178.46,178.46,2013.0,156.1825,156.2786,155.9727,155.9727,2013.0
2022-09-30 14:20:00,178.46,178.5,178.27,178.3,2945.0,155.9727,156.0077,155.8067,155.8329,2945.0
2022-09-30 14:25:00,178.29,178.29,177.95,178.16,4882.0,155.8242,155.8242,155.527,155.7105,4882.0
2022-09-30 14:30:00,178.09,178.31,177.91,178.27,6941.0,155.6494,155.8416,155.492,155.8067,6941.0
2022-09-30 14:35:00,178.22,178.25,178.03,178.19,4306.0,155.763,155.7892,155.5969,155.7368,4306.0
2022-09-30 14:40:00,178.24,178.26,177.85,177.96,4499.0,155.7805,155.7979,155.4396,155.5357,4499.0
2022-09-30 14:45:00,177.99,178.0,177.68,177.96,6341.0,155.562,155.5707,155.291,155.5357,6341.0
2022-09-30 14:50:00,177.98,177.99,177.76,177.94,3703.0,155.5532,155.562,155.3609,155.5183,3703.0
2022-09-30 14:55:00,177.83,177.85,177.62,177.67,6668.0,155.4221,155.4396,155.2386,155.2823,6668.0
2022-09-30 15:00:00,177.7,178.21,177.68,178.21,3348.0,155.3085,155.7542,155.291,155.7542,3348.0
2022-09-30 15:05:00,177.99,178.23,177.93,177.96,3657.0,155.562,155.7717,155.5095,155.5357,3657.0
2022-09-30 15:10:00,178.04,178.17,177.82,177.82,3150.0,155.6057,155.7193,155.4134,155.4134,3150.0
2022-09-30 15:15:00,177.89,178.03,177.72,178.03,7236.0,155.4746,155.5969,155.326,155.5969,7236.0
2022-09-30 15:20:00,178.06,178.07,177.8,178.06,4203.0,155.6231,155.6319,155.3959,155.6231,4203.0
2022-09-30 15:25:00,178.03,178.14,177.57,178.03,9081.0,155.5969,155.6931,155.1949,155.5969,9081.0
2022-09-30 15:30:00,178.12,178.38,177.82,177.89,6242.0,155.6756,155.9028,155.4134,155.4746,6242.0
2022-09-30 15:35:00,177.89,178.05,177.67,177.89,8008.0,155.4746,155.6144,155.2823,155.4746,8008.0
2022-09-30 15:40:00,177.84,178.02,177.77,177.85,8339.0,155.4309,155.5882,155.3697,155.4396,8339.0
2022-09-30 15:45:00,177.9,178.11,177.79,178.07,5607.0,155.4833,155.6668,155.3872,155.6319,5607.0
2022-09-30 15:50:00,178.07,178.07,177.12,177.32,54110.0,155.6319,155.6319,154.8016,154.9764,54110.0
2022-09-30 15:55:00,177.34,177.34,176.96,177.16,129287.0,154.9939,154.9939,154.6618,154.8366,129287.0
2022-10-03 09:30:00,177.58,177.99,176.85,177.19,48846.0,155.2036,155.562,154.5656,154.8628,48846.0
2022-10-03 09:35:00,177.05,177.46,176.13,176.14,9246.0,154.7404,155.0987,153.9363,153.9451,9246.0
2022-10-03 09:40:00,176.25,176.57,175.9,176.22,6718.0,154.0412,154.3209,153.7353,154.015,6718.0
2022-10-03 09:45:00,176.05,176.16,175.58,175.67,6705.0,153.8664,153.9626,153.4556,153.5343,6705.0
2022-10-03 09:50:00,175.59,175.64,175.18,175.28,5016.0,153.4644,153.5081,153.106,153.1934,5016.0
2022-10-03 09:55:00,175.11,175.65,175.11,175.46,6964.0,153.0449,153.5168,153.0449,153.3508,6964.0
2022-10-03 10:00:00,175.59,176.39,175.59,176.2,10441.0,153.4644,154.1636,153.4644,153.9975,10441.0
2022-10-03 10:05:00,176.22,176.88,176.22,176.71,6595.0,154.015,154.5918,154.015,154.4433,6595.0
2022-10-03 10:10:00,176.76,176.96,176.44,176.44,11104.0,154.487,154.6618,154.2073,154.2073,11104.0
2022-10-03 10:15:00,176.58,176.9,176.56,176.71,6789.0,154.3296,154.6093,154.3122,154.4433,6789.0
2022-10-03 10:20:00,176.67,176.85,176.54,176.54,8840.0,154.4083,154.5656,154.2947,154.2947,8840.0
2022-10-03 10:25:00,176.57,176.82,176.4,176.4,8210.0,154.3209,154.5394,154.1723,154.1723,8210.0
2022-10-03 10:30:00,176.43,176.59,176.32,176.38,16596.0,154.1985,154.3384,154.1024,154.1548,16596.0
2022-10-03 10:35:00,176.47,176.54,176.0,176.06,7291.0,154.2335,154.2947,153.8227,153.8752,7291.0
2022-10-03 10:40:00,176.0,176.28,176.0,176.27,6099.0,153.8227,154.0674,153.8227,154.0587,6099.0
2022-10-03 10:45:00,176.19,176.68,176.19,176.62,6474.0,153.9888,154.417,153.9888,154.3646,6474.0
2022-10-03 10:50:00,176.66,176.96,176.57,176.8,9818.0,154.3996,154.6618,154.3209,154.5219,9818.0
2022-10-03 10:55:00,176.7,176.82,176.43,176.43,5108.0,154.4345,154.5394,154.1985,154.1985,5108.0
2022-10-03 11:00:00,176.35,176.44,176.18,176.18,3088.0,154.1286,154.2073,153.98,153.98,3088.0
2022-10-03 11:05:00,176.16,176.73,176.16,176.56,9142.0,153.9626,154.4607,153.9626,154.3122,9142.0
2022-10-03 11:10:00,176.5,176.7,176.23,176.51,6949.0,154.2597,154.4345,154.0237,154.2685,6949.0
2022-10-03 11:15:00,176.45,176.62,176.37,176.61,9874.0,154.216,154.3646,154.1461,154.3559,9874.0
2022-10-03 11:20:00,176.61,176.69,176.37,176.69,9044.0,154.3559,154.4258,154.1461,154.4258,9044.0
2022-10-03 11:25:00,176.65,176.85,176.47,176.85,14198.0,154.3908,154.5656,154.2335,154.5656,14198.0
2022-10-03 11:30:00,176.86,177.25,176.86,177.15,11454.0,154.5744,154.9152,154.5744,154.8278,11454.0
2022-10-03 11:35:00,177.1,177.29,177.07,177.22,4211.0,154.7841,154.9502,154.7579,154.889,4211.0
2022-10-03 11:40:00,177.2,177.2,177.02,177.02,7569.0,154.8715,154.8715,154.7142,154.7142,7569.0
2022-10-03 11:45:00,176.97,176.97,176.57,176.72,3500.0,154.6705,154.6705,154.3209,154.452,3500.0
2022-10-03 11:50:00,176.67,176.76,176.62,176.68,2348.0,154.4083,154.487,154.3646,154.417,2348.0
2022-10-03 11:55:00,176.72,176.84,176.46,176.5,13503.0,154.452,154.5569,154.2248,154.2597,13503.0
2022-10-03 12:00:00,176.53,176.77,176.51,176.57,5396.0,154.2859,154.4957,154.2685,154.3209,5396.0
2022-10-03 12:05:00,176.53,176.8,176.5,176.7,22958.0,154.2859,154.5219,154.2597,154.4345,22958.0
2022-10-03 12:10:00,176.73,176.83,176.64,176.68,8196.0,154.4607,154.5481,154.3821,154.417,8196.0
2022-10-03 12:15:00,176.68,176.79,176.68,176.77,12526.0,154.417,154.5132,154.417,154.4957,12526.0
2022-10-03 12:20:00,176.77,176.81,176.65,176.77,16614.0,154.4957,154.5307,154.3908,154.4957,16614.0
2022-10-03 12:25:00,176.74,177.1,176.64,177.1,67789.0,154.4695,154.7841,154.3821,154.7841,67789.0
2022-10-03 12:30:00,177.1,177.32,177.04,177.27,13517.0,154.7841,154.9764,154.7317,154.9327,13517.0
2022-10-03 12:35:00,177.26,177.27,177.0,177.2,5874.0,154.924,154.9327,154.6967,154.8715,5874.0
2022-10-03 12:40:00,177.23,177.23,177.09,177.23,3773.0,154.8977,154.8977,154.7754,154.8977,3773.0
2022-10-03 12:45:00,177.22,177.28,177.1,177.12,4163.0,154.889,154.9414,154.7841,154.8016,4163.0
2022-10-03 12:50:00,177.2,177.3,177.1,177.19,6462.0,154.8715,154.9589,154.7841,154.8628,6462.0
2022-10-03 12:55:00,177.09,177.27,177.08,177.22,3641.0,154.7754,154.9327,154.7666,154.889,3641.0
2022-10-03 13:00:00,177.24,177.3,177.23,177.26,13580.0,154.9065,154.9589,154.8977,154.924,13580.0
2022-10-03 13:05:00,177.3,177.36,177.22,177.28,33457.0,154.9589,155.0114,154.889,154.9414,33457.0
2022-10-03 13:10:00,177.25,177.68,177.13,177.64,26612.0,154.9152,155.291,154.8103,155.2561,26612.0
2022-10-03 13:15:00,177.64,177.67,177.57,177.66,10463.0,155.2561,155.2823,155.1949,155.2735,10463.0
2022-10-03 13:20:00,177.66,177.69,177.52,177.67,11975.0,155.2735,155.2998,155.1512,155.2823,11975.0
2022-10-03 13:25:00,177.62,177.63,177.4,177.41,4281.0,155.2386,155.2473,155.0463,155.0551,4281.0
2022-10-03 13:30:00,177.45,177.82,177.43,177.82,5081.0,155.09,155.4134,155.0725,155.4134,5081.0
2022-10-03 13:35:00,177.85,178.0,177.69,178.0,4766.0,155.4396,155.5707,155.2998,155.5707,4766.0
2022-10-03 13:40:00,178.04,178.19,178.04,178.13,4514.0,155.6057,155.7368,155.6057,155.6843,4514.0
2022-10-03 13:45:00,178.12,178.29,177.82,177.9,12515.0,155.6756,155.8242,155.4134,155.4833,12515.0
2022-10-03 13:50:00,177.84,177.97,177.78,177.82,6336.0,155.4309,155.5445,155.3784,155.4134,6336.0
2022-10-03 13:55:00,177.74,177.76,177.57,177.66,5305.0,155.3435,155.3609,155.1949,155.2735,5305.0
2022-10-03 14:00:00,177.63,177.86,177.6,177.81,5567.0,155.2473,155.4483,155.2211,155.4046,5567.0
2022-10-03 14:05:00,177.84,178.06,177.82,177.97,12667.0,155.4309,155.6231,155.4134,155.5445,12667.0
2022-10-03 14:10:00,177.98,178.13,177.97,178.07,10094.0,155.5532,155.6843,155.5445,155.6319,10094.0
2022-10-03 14:15:00,178.11,178.23,178.04,178.09,6678.0,155.6668,155.7717,155.6057,155.6494,6678.0
2022-10-03 14:20:00,178.09,178.21,178.05,178.15,10591.0,155.6494,155.7542,155.6144,155.7018,10591.0
2022-10-03 14:25:00,178.17,178.68,178.06,178.5,20866.0,155.7193,156.165,155.6231,156.0077,20866.0
2022-10-03 14:30:00,178.47,178.58,178.38,178.39,22757.0,155.9815,156.0776,155.9028,155.9116,22757.0
2022-10-03 14:35:00,178.42,178.58,178.38,178.52,34173.0,155.9378,156.0776,155.9028,156.0252,34173.0
2022-10-03 14:40:00,178.54,178.89,178.49,178.74,16793.0,156.0427,156.3486,155.999,156.2175,16793.0
2022-10-03 14:45:00,178.75,178.92,178.63,178.86,11430.0,156.2262,156.3748,156.1213,156.3223,11430.0
2022-10-03 14:50:00,178.88,179.24,178.87,179.24,12814.0,156.3398,156.6545,156.3311,156.6545,12814.0
2022-10-03 14:55:00,179.25,179.27,178.86,178.86,23350.0,156.6632,156.6807,156.3223,156.3223,23350.0
2022-10-03 15:00:00,178.78,178.85,178.68,178.75,5446.0,156.2524,156.3136,156.165,156.2262,5446.0
2022-10-03 15:05:00,178.76,178.87,178.68,178.76,13211.0,156.2349,156.3311,156.165,156.2349,13211.0
2022-10-03 15:10:00,178.7,178.7,178.43,178.44,3583.0,156.1825,156.1825,155.9465,155.9553,3583.0
2022-10-03 15:15:00,178.42,178.47,178.25,178.34,8809.0,155.9378,155.9815,155.7892,155.8679,8809.0
2022-10-03 15:20:00,178.32,178.52,178.28,178.52,6408.0,155.8504,156.0252,155.8154,156.0252,6408.0
2022-10-03 15:25:00,178.52,178.68,178.48,178.52,5574.0,156.0252,156.165,155.9902,156.0252,5574.0
2022-10-03 15:30:00,178.52,178.7,178.49,178.65,13059.0,156.0252,156.1825,155.999,156.1388,13059.0
2022-10-03 15:35:00,178.66,178.71,178.38,178.43,26609.0,156.1475,156.1912,155.9028,155.9465,26609.0
2022-10-03 15:40:00,178.41,178.5,178.19,178.42,15996.0,155.929,156.0077,155.7368,155.9378,15996.0
2022-10-03 15:45:00,178.4,178.51,178.26,178.26,12924.0,155.9203,156.0164,155.7979,155.7979,12924.0
2022-10-03 15:50:00,178.28,178.42,178.17,178.34,39763.0,155.8154,155.9378,155.7193,155.8679,39763.0
2022-10-03 15:55:00,178.3,178.34,178.0,178.19,176759.0,155.8329,155.8679,155.5707,155.7368,176759.0
2022-10-04 09:30:00,179.33,181.23,177.42,178.8,50250.0,156.7331,158.3937,155.0638,156.2699,50250.0
2022-10-04 09:35:00,178.81,179.86,178.6,179.64,34083.0,156.2786,157.1963,156.0951,157.0041,34083.0
2022-10-04 09:40:00,179.61,180.2,179.3,180.15,13765.0,156.9778,157.4935,156.7069,157.4498,13765.0
2022-10-04 09:45:00,180.11,181.19,179.94,181.11,26610.0,157.4148,158.3587,157.2663,158.2888,26610.0
2022-10-04 09:50:00,181.18,181.37,180.58,181.15,26154.0,158.35,158.5161,157.8256,158.3238,26154.0
2022-10-04 09:55:00,181.12,181.38,180.97,181.29,13944.0,158.2976,158.5248,158.1665,158.4461,13944.0
2022-10-04 10:00:00,181.4,181.97,181.34,181.67,7757.0,158.5423,159.0405,158.4898,158.7783,7757.0
2022-10-04 10:05:00,181.69,181.73,180.63,180.89,12344.0,158.7957,158.8307,157.8693,158.0965,12344.0
2022-10-04 10:10:00,180.75,181.17,180.57,180.92,24482.0,157.9742,158.3413,157.8169,158.1228,24482.0
2022-10-04 10:15:00,180.81,181.03,180.68,180.82,7961.0,158.0266,158.2189,157.913,158.0354,7961.0
2022-10-04 10:20:00,180.74,180.86,180.54,180.86,9742.0,157.9654,158.0703,157.7906,158.0703,9742.0
2022-10-04 10:25:00,180.87,181.02,180.6,180.83,10802.0,158.0791,158.2102,157.8431,158.0441,10802.0
2022-10-04 10:30:00,180.79,181.03,180.78,180.95,24202.0,158.0091,158.2189,158.0004,158.149,24202.0
2022-10-04 10:35:00,181.08,181.27,180.89,180.9,12290.0,158.2626,158.4287,158.0965,158.1053,12290.0
2022-10-04 10:40:00,180.88,181.05,180.72,180.79,11815.0,158.0878,158.2364,157.948,158.0091,11815.0
2022-10-04 10:45:00,180.65,180.95,180.42,180.81,7073.0,157.8868,158.149,157.6858,158.0266,7073.0
2022-10-04 10:50:00,180.84,180.85,180.58,180.76,5942.0,158.0528,158.0616,157.8256,157.9829,5942.0
2022-10-04 10:55:00,180.7,181.09,180.68,180.97,7957.0,157.9305,158.2713,157.913,158.1665,7957.0
2022-10-04 11:00:00,181.05,181.19,180.92,181.16,55604.0,158.2364,158.3587,158.1228,158.3325,55604.0
2022-10-04 11:05:00,181.16,181.19,180.91,180.91,12153.0,158.3325,158.3587,158.114,158.114,12153.0
2022-10-04 11:10:00,180.89,180.89,180.48,180.48,3803.0,158.0965,158.0965,157.7382,157.7382,3803.0
2022-10-04 11:15:00,180.59,180.79,180.27,180.29,14830.0,157.8343,158.0091,157.5547,157.5721,14830.0
2022-10-04 11:20:00,180.27,180.59,180.06,180.52,9799.0,157.5547,157.8343,157.3711,157.7732,9799.0
2022-10-04 11:25:00,180.53,180.75,180.4,180.58,5554.0,157.7819,157.9742,157.6683,157.8256,5554.0
2022-10-04 11:30:00,180.52,180.52,179.86,180.0,12544.0,157.7732,157.7732,157.1963,157.3187,12544.0
2022-10-04 11:35:00,179.95,180.14,179.94,180.1,5512.0,157.275,157.4411,157.2663,157.4061,5512.0
2022-10-04 11:40:00,180.1,180.38,180.0,180.33,3811.0,157.4061,157.6508,157.3187,157.6071,3811.0
2022-10-04 11:45:00,180.34,180.34,179.93,179.93,4930.0,157.6158,157.6158,157.2575,157.2575,4930.0
2022-10-04 11:50:00,179.98,180.03,179.84,179.88,6704.0,157.3012,157.3449,157.1789,157.2138,6704.0
2022-10-04 11:55:00,179.85,180.19,179.65,180.19,10253.0,157.1876,157.4847,157.0128,157.4847,10253.0
2022-10-04 12:00:00,180.25,180.43,180.15,180.38,12655.0,157.5372,157.6945,157.4498,157.6508,12655.0
2022-10-04 12:05:00,180.34,180.68,180.31,180.58,13617.0,157.6158,157.913,157.5896,157.8256,13617.0
2022-10-04 12:10:00,180.61,181.19,180.61,181.12,5476.0,157.8518,158.3587,157.8518,158.2976,5476.0
2022-10-04 12:15:00,181.14,181.31,181.09,181.29,5182.0,158.315,158.4636,158.2713,158.4461,5182.0
2022-10-04 12:20:00,181.33,181.7,181.33,181.58,6860.0,158.4811,158.8045,158.4811,158.6996,6860.0
2022-10-04 12:25:00,181.64,181.85,181.53,181.65,6840.0,158.752,158.9356,158.6559,158.7608,6840.0
2022-10-04 12:30:00,181.65,182.05,181.64,182.05,7403.0,158.7608,159.1104,158.752,159.1104,7403.0
2022-10-04 12:35:00,182.04,182.23,181.99,182.15,4463.0,159.1016,159.2677,159.0579,159.1978,4463.0
2022-10-04 12:40:00,182.09,182.15,182.0,182.03,4435.0,159.1453,159.1978,159.0667,159.0929,4435.0
2022-10-04 12:45:00,182.02,182.18,181.51,181.78,13999.0,159.0842,159.224,158.6384,158.8744,13999.0
2022-10-04 12:50:00,181.61,181.61,181.34,181.45,4800.0,158.7258,158.7258,158.4898,158.586,4800.0
2022-10-04 12:55:00,181.44,181.88,181.43,181.78,4200.0,158.5772,158.9618,158.5685,158.8744,4200.0
2022-10-04 13:00:00,181.8,181.83,181.45,181.5,8394.0,158.8919,158.9181,158.586,158.6297,8394.0
2022-10-04 13:05:00,181.51,181.51,181.0,181.05,5703.0,158.6384,158.6384,158.1927,158.2364,5703.0
2022-10-04 13:10:00,180.99,181.25,180.98,181.16,4200.0,158.1839,158.4112,158.1752,158.3325,4200.0
2022-10-04 13:15:00,181.08,181.09,180.77,180.8,5536.0,158.2626,158.2713,157.9917,158.0179,5536.0
2022-10-04 13:20:00,180.76,181.06,180.72,180.76,14883.0,157.9829,158.2451,157.948,157.9829,14883.0
2022-10-04 13:25:00,180.78,181.2,180.78,181.18,3011.0,158.0004,158.3675,158.0004,158.35,3011.0
2022-10-04 13:30:00,181.23,181.55,181.16,181.18,9627.0,158.3937,158.6734,158.3325,158.35,9627.0
2022-10-04 13:35:00,181.17,181.25,181.01,181.12,6744.0,158.3413,158.4112,158.2014,158.2976,6744.0
2022-10-04 13:40:00,181.1,181.26,180.97,180.97,2379.0,158.2801,158.4199,158.1665,158.1665,2379.0
2022-10-04 13:45:00,180.93,181.29,180.89,181.17,6554.0,158.1315,158.4461,158.0965,158.3413,6554.0
2022-10-04 13:50:00,181.2,181.38,181.18,181.38,3450.0,158.3675,158.5248,158.35,158.5248,3450.0
2022-10-04 13:55:00,181.36,181.54,181.05,181.11,14855.0,158.5073,158.6646,158.2364,158.2888,14855.0
2022-10-04 14:00:00,181.03,181.08,180.86,180.93,10291.0,158.2189,158.2626,158.0703,158.1315,10291.0
2022-10-04 14:05:00,180.93,181.06,180.92,181.02,7119.0,158.1315,158.2451,158.1228,158.2102,7119.0
2022-10-04 14:10:00,180.96,181.06,180.7,181.06,14425.0,158.1577,158.2451,157.9305,158.2451,14425.0
2022-10-04 14:15:00,181.05,181.12,180.76,180.77,6778.0,158.2364,158.2976,157.9829,157.9917,6778.0
2022-10-04 14:20:00,180.81,181.0,180.81,181.0,4091.0,158.0266,158.1927,158.0266,158.1927,4091.0
2022-10-04 14:25:00,180.97,180.97,180.6,180.64,5611.0,158.1665,158.1665,157.8431,157.878,5611.0
2022-10-04 14:30:00,180.65,181.0,180.64,180.88,6656.0,157.8868,158.1927,157.878,158.0878,6656.0
2022-10-04 14:35:00,180.82,180.84,180.66,180.77,4026.0,158.0354,158.0528,157.8955,157.9917,4026.0
2022-10-04 14:40:00,180.77,180.97,180.72,180.94,12258.0,157.9917,158.1665,157.948,158.1402,12258.0
2022-10-04 14:45:00,180.95,181.17,180.91,180.99,20463.0,158.149,158.3413,158.114,158.1839,20463.0
2022-10-04 14:50:00,181.03,181.3,181.03,181.3,5091.0,158.2189,158.4549,158.2189,158.4549,5091.0
2022-10-04 14:55:00,181.33,181.54,181.32,181.48,6653.0,158.4811,158.6646,158.4724,158.6122,6653.0
2022-10-04 15:00:00,181.46,181.47,181.12,181.21,7717.0,158.5947,158.6035,158.2976,158.3762,7717.0
2022-10-04 15:05:00,181.21,181.21,180.87,180.98,11211.0,158.3762,158.3762,158.0791,158.1752,11211.0
2022-10-04 15:10:00,180.94,180.94,180.69,180.92,6298.0,158.1402,158.1402,157.9217,158.1228,6298.0
2022-10-04 15:15:00,180.91,181.04,180.89,180.92,5971.0,158.114,158.2276,158.0965,158.1228,5971.0
2022-10-04 15:20:00,180.91,181.28,180.77,181.22,14876.0,158.114,158.4374,157.9917,158.385,14876.0
2022-10-04 15:25:00,181.28,181.63,181.24,181.63,16376.0,158.4374,158.7433,158.4024,158.7433,16376.0
2022-10-04 15:30:00,181.6,181.65,181.4,181.46,12438.0,158.7171,158.7608,158.5423,158.5947,12438.0
2022-10-04 15:35:00,181.47,181.96,181.47,181.75,17129.0,158.6035,159.0317,158.6035,158.8482,17129.0
2022-10-04 15:40:00,181.73,181.77,181.58,181.63,12194.0,158.8307,158.8657,158.6996,158.7433,12194.0
2022-10-04 15:45:00,181.57,181.79,181.53,181.7,21095.0,158.6909,158.8831,158.6559,158.8045,21095.0
2022-10-04 15:50:00,181.75,182.2,181.65,182.2,38108.0,158.8482,159.2415,158.7608,159.2415,38108.0
2022-10-04 15:55:00,182.22,182.23,181.85,182.13,90699.0,159.259,159.2677,158.9356,159.1803,90699.0
2022-10-05 09:30:00,180.64,183.79,180.47,183.79,43458.0,157.878,160.6311,157.7295,160.6311,43458.0
2022-10-05 09:35:00,183.78,184.55,183.6,183.83,32369.0,160.6224,161.2954,160.4651,160.6661,32369.0
2022-10-05 09:40:00,183.83,184.04,182.91,183.13,20601.0,160.6661,160.8496,159.862,160.0543,20601.0
2022-10-05 09:45:00,183.21,183.59,182.99,183.11,17721.0,160.1242,160.4563,159.9319,160.0368,17721.0
2022-10-05 09:50:00,183.06,183.07,181.28,181.3,10403.0,159.9931,160.0018,158.4374,158.4549,10403.0
2022-10-05 09:55:00,181.3,181.58,181.21,181.45,10150.0,158.4549,158.6996,158.3762,158.586,10150.0
2022-10-05 10:00:00,181.48,181.98,181.03,181.82,10920.0,158.6122,159.0492,158.2189,158.9094,10920.0
2022-10-05 10:05:00,181.79,182.15,181.41,181.47,10733.0,158.8831,159.1978,158.551,158.6035,10733.0
2022-10-05 10:10:00,181.5,182.07,181.42,181.88,5145.0,158.6297,159.1279,158.5598,158.9618,5145.0
2022-10-05 10:15:00,181.87,182.12,181.74,182.1,11642.0,158.9531,159.1716,158.8394,159.1541,11642.0
2022-10-05 10:20:00,182.09,182.24,181.56,181.62,12499.0,159.1453,159.2764,158.6821,158.7346,12499.0
2022-10-05 10:25:00,181.56,181.61,181.27,181.39,16211.0,158.6821,158.7258,158.4287,158.5335,16211.0
2022-10-05 10:30:00,181.12,181.37,180.69,180.84,8434.0,158.2976,158.5161,157.9217,158.0528,8434.0
2022-10-05 10:35:00,180.91,181.15,180.84,181.15,8982.0,158.114,158.3238,158.0528,158.3238,8982.0
2022-10-05 10:40:00,181.13,181.17,180.93,181.11,8883.0,158.3063,158.3413,158.1315,158.2888,8883.0
2022-10-05 10:45:00,181.04,181.21,180.68,180.81,19299.0,158.2276,158.3762,157.913,158.0266,19299.0
2022-10-05 10:50:00,180.83,180.95,179.72,179.74,10010.0,158.0441,158.149,157.074,157.0915,10010.0
2022-10-05 10:55:00,179.69,179.83,179.35,179.83,11958.0,157.0478,157.1701,156.7506,157.1701,11958.0
2022-10-05 11:00:00,179.83,180.21,179.83,180.18,5319.0,157.1701,157.5022,157.1701,157.476,5319.0
2022-10-05 11:05:00,180.11,180.11,179.67,179.73,6253.0,157.4148,157.4148,157.0303,157.0827,6253.0
2022-10-05 11:10:00,179.72,179.98,179.49,179.98,8966.0,157.074,157.3012,156.873,157.3012,8966.0
2022-10-05 11:15:00,179.93,180.49,179.84,180.49,4153.0,157.2575,157.7469,157.1789,157.7469,4153.0
2022-10-05 11:20:00,180.56,180.7,180.42,180.7,2180.0,157.8081,157.9305,157.6858,157.9305,2180.0
2022-10-05 11:25:00,180.72,180.78,180.47,180.59,4273.0,157.948,158.0004,157.7295,157.8343,4273.0
2022-10-05 11:30:00,180.53,180.65,180.48,180.59,2027.0,157.7819,157.8868,157.7382,157.8343,2027.0
2022-10-05 11:35:00,180.56,180.64,180.54,180.6,2067.0,157.8081,157.878,157.7906,157.8431,2067.0
2022-10-05 11:40:00,180.54,180.59,180.37,180.54,2492.0,157.7906,157.8343,157.6421,157.7906,2492.0
2022-10-05 11:45:00,180.61,180.78,180.6,180.76,2340.0,157.8518,158.0004,157.8431,157.9829,2340.0
2022-10-05 11:50:00,180.74,180.98,180.74,180.89,6219.0,157.9654,158.1752,157.9654,158.0965,6219.0
2022-10-05 11:55:00,180.94,180.94,180.56,180.59,2550.0,158.1402,158.1402,157.8081,157.8343,2550.0
2022-10-05 12:00:00,180.57,180.63,180.34,180.44,5507.0,157.8169,157.8693,157.6158,157.7032,5507.0
2022-10-05 12:05:00,180.51,180.7,180.39,180.7,13448.0,157.7644,157.9305,157.6595,157.9305,13448.0
2022-10-05 12:10:00,180.62,180.72,180.54,180.67,10634.0,157.8606,157.948,157.7906,157.9043,10634.0
2022-10-05 12:15:00,180.66,180.98,180.59,180.73,9499.0,157.8955,158.1752,157.8343,157.9567,9499.0
2022-10-05 12:20:00,180.68,180.68,180.4,180.57,2512.0,157.913,157.913,157.6683,157.8169,2512.0
2022-10-05 12:25:00,180.58,180.63,180.51,180.51,1882.0,157.8256,157.8693,157.7644,157.7644,1882.0
2022-10-05 12:30:00,180.51,180.7,180.49,180.62,4519.0,157.7644,157.9305,157.7469,157.8606,4519.0
2022-10-05 12:35:00,180.59,180.63,180.48,180.63,5167.0,157.8343,157.8693,157.7382,157.8693,5167.0
2022-10-05 12:40:00,180.62,180.62,180.42,180.62,2743.0,157.8606,157.8606,157.6858,157.8606,2743.0
2022-10-05 12:45:00,180.56,180.82,180.56,180.81,2607.0,157.8081,158.0354,157.8081,158.0266,2607.0
2022-10-05 12:50:00,180.84,180.84,180.57,180.74,903.0,158.0528,158.0528,157.8169,157.9654,903.0
2022-10-05 12:55:00,180.73,180.73,180.61,180.61,1500.0,157.9567,157.9567,157.8518,157.8518,1500.0
2022-10-05 13:00:00,180.61,180.61,180.25,180.3,6395.0,157.8518,157.8518,157.5372,157.5809,6395.0
2022-10-05 13:05:00,180.22,180.58,180.22,180.49,3412.0,157.511,157.8256,157.511,157.7469,3412.0
2022-10-05 13:10:00,180.51,180.51,180.38,180.5,3893.0,157.7644,157.7644,157.6508,157.7557,3893.0
2022-10-05 13:15:00,180.45,180.83,180.4,180.83,4374.0,157.712,158.0441,157.6683,158.0441,4374.0
2022-10-05 13:20:00,180.94,181.02,180.64,180.71,3196.0,158.1402,158.2102,157.878,157.9392,3196.0
2022-10-05 13:25:00,180.64,180.9,180.64,180.9,1474.0,157.878,158.1053,157.878,158.1053,1474.0
2022-10-05 13:30:00,180.91,180.95,180.33,180.5,8024.0,158.114,158.149,157.6071,157.7557,8024.0
2022-10-05 13:35:00,180.51,180.62,180.43,180.55,4105.0,157.7644,157.8606,157.6945,157.7994,4105.0
2022-10-05 13:40:00,180.51,180.68,180.43,180.56,7997.0,157.7644,157.913,157.6945,157.8081,7997.0
2022-10-05 13:45:00,180.59,180.86,180.55,180.84,8523.0,157.8343,158.0703,157.7994,158.0528,8523.0
2022-10-05 13:50:00,180.83,180.85,180.52,180.52,5388.0,158.0441,158.0616,157.7732,157.7732,5388.0
2022-10-05 13:55:00,180.56,180.59,180.39,180.42,5070.0,157.8081,157.8343,157.6595,157.6858,5070.0
2022-10-05 14:00:00,180.52,180.67,180.47,180.63,17573.0,157.7732,157.9043,157.7295,157.8693,17573.0
2022-10-05 14:05:00,180.63,180.83,180.59,180.81,8331.0,157.8693,158.0441,157.8343,158.0266,8331.0
2022-10-05 14:10:00,180.81,181.18,180.8,181.02,7689.0,158.0266,158.35,158.0179,158.2102,7689.0
2022-10-05 14:15:00,181.02,181.24,180.98,181.24,7657.0,158.2102,158.4024,158.1752,158.4024,7657.0
2022-10-05 14:20:00,181.23,181.55,181.17,181.44,6993.0,158.3937,158.6734,158.3413,158.5772,6993.0
2022-10-05 14:25:00,181.51,181.55,181.24,181.41,5496.0,158.6384,158.6734,158.4024,158.551,5496.0
2022-10-05 14:30:00,181.42,181.49,181.06,181.08,4902.0,158.5598,158.6209,158.2451,158.2626,4902.0
2022-10-05 14:35:00,181.14,181.21,181.04,181.13,4783.0,158.315,158.3762,158.2276,158.3063,4783.0
2022-10-05 14:40:00,181.17,181.34,181.16,181.28,2927.0,158.3413,158.4898,158.3325,158.4374,2927.0
2022-10-05 14:45:00,181.3,181.34,181.19,181.19,4987.0,158.4549,158.4898,158.3587,158.3587,4987.0
2022-10-05 14:50:00,181.22,181.42,181.16,181.26,5565.0,158.385,158.5598,158.3325,158.4199,5565.0
2022-10-05 14:55:00,181.29,181.4,181.25,181.34,4320.0,158.4461,158.5423,158.4112,158.4898,4320.0
2022-10-05 15:00:00,181.4,181.88,181.4,181.8,5748.0,158.5423,158.9618,158.5423,158.8919,5748.0
2022-10-05 15:05:00,181.78,181.98,181.76,181.89,16169.0,158.8744,159.0492,158.8569,158.9705,16169.0
2022-10-05 15:10:00,181.83,182.1,181.68,182.08,14579.0,158.9181,159.1541,158.787,159.1366,14579.0
2022-10-05 15:15:00,182.06,182.24,181.93,182.12,15725.0,159.1191,159.2764,159.0055,159.1716,15725.0
2022-10-05 15:20:00,182.14,182.14,181.81,181.88,9039.0,159.189,159.189,158.9006,158.9618,9039.0
2022-10-05 15:25:00,181.85,181.85,181.67,181.72,9087.0,158.9356,158.9356,158.7783,158.822,9087.0
2022-10-05 15:30:00,181.67,181.87,181.65,181.73,12338.0,158.7783,158.9531,158.7608,158.8307,12338.0
2022-10-05 15:35:00,181.7,181.76,181.26,181.26,17022.0,158.8045,158.8569,158.4199,158.4199,17022.0
2022-10-05 15:40:00,181.22,181.25,180.95,181.23,14677.0,158.385,158.4112,158.149,158.3937,14677.0
2022-10-05 15:45:00,181.2,181.21,180.89,180.93,15414.0,158.3675,158.3762,158.0965,158.1315,15414.0
2022-10-05 15:50:00,180.9,181.02,180.61,180.87,32555.0,158.1053,158.2102,157.8518,158.0791,32555.0
2022-10-05 15:55:00,180.87,180.94,180.64,180.82,90954.0,158.0791,158.1402,157.878,158.0354,90954.0
2022-10-06 09:30:00,180.99,181.45,180.58,180.64,29811.0,158.1839,158.586,157.8256,157.878,29811.0
2022-10-06 09:35:00,180.39,180.86,180.13,180.72,6936.0,157.6595,158.0703,157.4323,157.948,6936.0
2022-10-06 09:40:00,180.69,181.02,180.5,180.77,15750.0,157.9217,158.2102,157.7557,157.9917,15750.0
2022-10-06 09:45:00,180.75,181.14,180.58,181.03,28263.0,157.9742,158.315,157.8256,158.2189,28263.0
2022-10-06 09:50:00,181.01,181.54,180.78,181.19,13002.0,158.2014,158.6646,158.0004,158.3587,13002.0
2022-10-06 09:55:00,181.2,181.2,180.66,180.68,5334.0,158.3675,158.3675,157.8955,157.913,5334.0
2022-10-06 10:00:00,180.73,180.76,180.23,180.33,9923.0,157.9567,157.9829,157.5197,157.6071,9923.0
2022-10-06 10:05:00,180.18,180.41,179.81,180.04,13830.0,157.476,157.677,157.1526,157.3537,13830.0
2022-10-06 10:10:00,180.01,180.03,179.47,179.93,6904.0,157.3274,157.3449,156.8555,157.2575,6904.0
2022-10-06 10:15:00,180.01,180.05,179.61,179.61,8701.0,157.3274,157.3624,156.9778,156.9778,8701.0
2022-10-06 10:20:00,179.7,179.73,179.55,179.61,5903.0,157.0565,157.0827,156.9254,156.9778,5903.0
2022-10-06 10:25:00,179.59,179.68,178.92,178.93,9140.0,156.9604,157.039,156.3748,156.3835,9140.0
2022-10-06 10:30:00,178.85,179.08,178.43,178.55,19295.0,156.3136,156.5146,155.9465,156.0514,19295.0
2022-10-06 10:35:00,178.64,179.27,178.6,179.23,27982.0,156.1301,156.6807,156.0951,156.6457,27982.0
2022-10-06 10:40:00,179.22,179.58,179.18,179.49,14348.0,156.637,156.9516,156.602,156.873,14348.0
2022-10-06 10:45:00,179.4,180.26,179.39,180.17,9116.0,156.7943,157.5459,156.7856,157.4673,9116.0
2022-10-06 10:50:00,180.15,180.18,179.61,179.65,15217.0,157.4498,157.476,156.9778,157.0128,15217.0
2022-10-06 10:55:00,179.53,179.7,179.32,179.57,24548.0,156.9079,157.0565,156.7244,156.9429,24548.0
2022-10-06 11:00:00,179.58,179.62,179.13,179.19,16098.0,156.9516,156.9866,156.5583,156.6108,16098.0
2022-10-06 11:05:00,179.11,179.37,179.07,179.13,20205.0,156.5408,156.7681,156.5059,156.5583,20205.0
2022-10-06 11:10:00,179.13,179.18,179.03,179.03,8837.0,156.5583,156.602,156.4709,156.4709,8837.0
2022-10-06 11:15:00,179.0,179.49,178.89,179.47,11172.0,156.4447,156.873,156.3486,156.8555,11172.0
2022-10-06 11:20:00,179.35,179.45,178.96,178.98,15097.0,156.7506,156.838,156.4097,156.4272,15097.0
2022-10-06 11:25:00,179.05,179.13,178.86,179.05,23201.0,156.4884,156.5583,156.3223,156.4884,23201.0
2022-10-06 11:30:00,178.97,179.14,178.85,179.1,9824.0,156.4185,156.5671,156.3136,156.5321,9824.0
2022-10-06 11:35:00,179.24,179.42,179.0,179.0,6634.0,156.6545,156.8118,156.4447,156.4447,6634.0
2022-10-06 11:40:00,179.02,179.11,178.81,178.92,9248.0,156.4622,156.5408,156.2786,156.3748,9248.0
2022-10-06 11:45:00,179.07,179.53,179.04,179.48,2705.0,156.5059,156.9079,156.4797,156.8642,2705.0
2022-10-06 11:50:00,179.46,180.01,179.41,179.93,8337.0,156.8467,157.3274,156.803,157.2575,8337.0
2022-10-06 11:55:00,179.93,179.93,179.03,179.05,3438.0,157.2575,157.2575,156.4709,156.4884,3438.0
2022-10-06 12:00:00,179.04,179.18,178.77,178.78,3845.0,156.4797,156.602,156.2437,156.2524,3845.0
2022-10-06 12:05:00,178.82,178.82,178.5,178.57,3325.0,156.2874,156.2874,156.0077,156.0689,3325.0
2022-10-06 12:10:00,178.55,178.63,178.07,178.21,4781.0,156.0514,156.1213,155.6319,155.7542,4781.0
2022-10-06 12:15:00,178.22,178.22,177.93,178.01,4947.0,155.763,155.763,155.5095,155.5794,4947.0
2022-10-06 12:20:00,178.03,178.32,178.03,178.32,4394.0,155.5969,155.8504,155.5969,155.8504,4394.0
2022-10-06 12:25:00,178.44,178.71,178.44,178.71,3957.0,155.9553,156.1912,155.9553,156.1912,3957.0
2022-10-06 12:30:00,178.68,178.78,178.54,178.76,8758.0,156.165,156.2524,156.0427,156.2349,8758.0
2022-10-06 12:35:00,178.71,178.87,178.63,178.75,3694.0,156.1912,156.3311,156.1213,156.2262,3694.0
2022-10-06 12:40:00,178.75,178.91,178.71,178.9,3352.0,156.2262,156.366,156.1912,156.3573,3352.0
2022-10-06 12:45:00,178.86,178.93,178.56,178.56,8803.0,156.3223,156.3835,156.0601,156.0601,8803.0
2022-10-06 12:50:00,178.63,178.66,178.28,178.28,6124.0,156.1213,156.1475,155.8154,155.8154,6124.0
2022-10-06 12:55:00,178.25,178.26,178.06,178.07,3339.0,155.7892,155.7979,155.6231,155.6319,3339.0
2022-10-06 13:00:00,178.08,178.4,178.08,178.39,9315.0,155.6406,155.9203,155.6406,155.9116,9315.0
2022-10-06 13:05:00,178.38,178.39,177.92,178.06,5387.0,155.9028,155.9116,155.5008,155.6231,5387.0
2022-10-06 13:10:00,178.05,178.51,177.92,178.44,16712.0,155.6144,156.0164,155.5008,155.9553,16712.0
2022-10-06 13:15:00,178.45,178.55,178.44,178.5,4465.0,155.964,156.0514,155.9553,156.0077,4465.0
2022-10-06 13:20:00,178.53,178.73,178.45,178.59,5500.0,156.0339,156.2087,155.964,156.0864,5500.0
2022-10-06 13:25:00,178.54,178.58,178.33,178.48,13134.0,156.0427,156.0776,155.8591,155.9902,13134.0
2022-10-06 13:30:00,178.45,178.47,178.15,178.15,4989.0,155.964,155.9815,155.7018,155.7018,4989.0
2022-10-06 13:35:00,178.11,178.11,177.81,177.83,4344.0,155.6668,155.6668,155.4046,155.4221,4344.0
2022-10-06 13:40:00,177.88,177.97,177.81,177.96,5194.0,155.4658,155.5445,155.4046,155.5357,5194.0
2022-10-06 13:45:00,177.98,177.99,177.71,177.81,4152.0,155.5532,155.562,155.3172,155.4046,4152.0
2022-10-06 13:50:00,177.81,178.02,177.76,177.78,6574.0,155.4046,155.5882,155.3609,155.3784,6574.0
2022-10-06 13:55:00,177.81,177.91,177.76,177.8,5659.0,155.4046,155.492,155.3609,155.3959,5659.0
2022-10-06 14:00:00,177.77,177.77,177.33,177.4,8581.0,155.3697,155.3697,154.9851,155.0463,8581.0
2022-10-06 14:05:00,177.34,177.34,177.08,177.09,3640.0,154.9939,154.9939,154.7666,154.7754,3640.0
2022-10-06 14:10:00,177.11,177.2,177.03,177.11,5027.0,154.7929,154.8715,154.7229,154.7929,5027.0
2022-10-06 14:15:00,177.11,177.21,176.95,176.96,4548.0,154.7929,154.8803,154.653,154.6618,4548.0
2022-10-06 14:20:00,176.95,177.17,176.86,177.03,4586.0,154.653,154.8453,154.5744,154.7229,4586.0
2022-10-06 14:25:00,177.05,177.16,176.97,177.0,8442.0,154.7404,154.8366,154.6705,154.6967,8442.0
2022-10-06 14:30:00,177.0,177.3,176.88,176.94,6209.0,154.6967,154.9589,154.5918,154.6443,6209.0
2022-10-06 14:35:00,176.99,177.25,176.99,177.13,3700.0,154.688,154.9152,154.688,154.8103,3700.0
2022-10-06 14:40:00,177.08,177.19,177.02,177.02,6614.0,154.7666,154.8628,154.7142,154.7142,6614.0
2022-10-06 14:45:00,176.89,176.98,176.7,176.7,5665.0,154.6006,154.6792,154.4345,154.4345,5665.0
2022-10-06 14:50:00,176.71,176.71,176.41,176.54,6357.0,154.4433,154.4433,154.1811,154.2947,6357.0
2022-10-06 14:55:00,176.53,176.77,176.5,176.52,8784.0,154.2859,154.4957,154.2597,154.2772,8784.0
2022-10-06 15:00:00,176.52,176.56,176.33,176.5,8311.0,154.2772,154.3122,154.1111,154.2597,8311.0
2022-10-06 15:05:00,176.46,176.49,176.31,176.44,11698.0,154.2248,154.251,154.0937,154.2073,11698.0
2022-10-06 15:10:00,176.43,176.45,176.18,176.38,13697.0,154.1985,154.216,153.98,154.1548,13697.0
2022-10-06 15:15:00,176.38,176.53,176.31,176.46,10063.0,154.1548,154.2859,154.0937,154.2248,10063.0
2022-10-06 15:20:00,176.42,176.81,176.38,176.52,16541.0,154.1898,154.5307,154.1548,154.2772,16541.0
2022-10-06 15:25:00,176.57,176.93,176.55,176.89,11488.0,154.3209,154.6355,154.3034,154.6006,11488.0
2022-10-06 15:30:00,176.93,176.93,176.41,176.5,18123.0,154.6355,154.6355,154.1811,154.2597,18123.0
2022-10-06 15:35:00,176.5,176.51,176.18,176.25,15187.0,154.2597,154.2685,153.98,154.0412,15187.0
2022-10-06 15:40:00,176.22,176.25,175.88,176.12,36823.0,154.015,154.0412,153.7178,153.9276,36823.0
2022-10-06 15:45:00,176.12,176.24,175.99,176.03,43268.0,153.9276,154.0325,153.814,153.8489,43268.0
2022-10-06 15:50:00,176.01,176.33,175.88,176.09,74470.0,153.8315,154.1111,153.7178,153.9014,74470.0
2022-10-06 15:55:00,176.09,176.26,175.44,175.63,186335.0,153.9014,154.05,153.3333,153.4993,186335.0
2022-10-07 09:30:00,174.9,174.99,174.25,174.29,37411.0,152.8613,152.94,152.2932,152.3282,37411.0
2022-10-07 09:35:00,174.31,174.45,173.14,173.3,16174.0,152.3457,152.468,151.3231,151.4629,16174.0
2022-10-07 09:40:00,173.35,173.7,172.31,172.31,15938.0,151.5066,151.8125,150.5977,150.5977,15938.0
2022-10-07 09:45:00,172.33,173.1,172.28,172.91,16046.0,150.6152,151.2881,150.5715,151.1221,16046.0
2022-10-07 09:50:00,173.0,173.15,172.81,172.81,13884.0,151.2007,151.3318,151.0347,151.0347,13884.0
2022-10-07 09:55:00,172.81,173.05,172.66,172.91,14145.0,151.0347,151.2444,150.9036,151.1221,14145.0
2022-10-07 10:00:00,172.91,173.03,172.41,172.96,15692.0,151.1221,151.227,150.6851,151.1658,15692.0
2022-10-07 10:05:00,172.86,173.0,172.76,172.88,16097.0,151.0784,151.2007,150.991,151.0959,16097.0
2022-10-07 10:10:00,172.91,173.31,172.86,172.94,23341.0,151.1221,151.4717,151.0784,151.1483,23341.0
2022-10-07 10:15:00,172.95,173.17,172.74,172.8,10113.0,151.157,151.3493,150.9735,151.0259,10113.0
2022-10-07 10:20:00,172.79,172.97,172.66,172.7,10616.0,151.0172,151.1745,150.9036,150.9385,10616.0
2022-10-07 10:25:00,172.67,173.08,172.51,172.53,10345.0,150.9123,151.2707,150.7725,150.79,10345.0
2022-10-07 10:30:00,172.51,172.62,172.31,172.37,6640.0,150.7725,150.8686,150.5977,150.6501,6640.0
2022-10-07 10:35:00,172.38,172.57,172.04,172.1,9718.0,150.6589,150.8249,150.3617,150.4141,9718.0
2022-10-07 10:40:00,172.15,172.57,172.15,172.5,7959.0,150.4578,150.8249,150.4578,150.7637,7959.0
2022-10-07 10:45:00,172.53,172.55,172.25,172.43,6936.0,150.79,150.8074,150.5452,150.7026,6936.0
2022-10-07 10:50:00,172.44,172.54,172.18,172.45,5757.0,150.7113,150.7987,150.4841,150.72,5757.0
2022-10-07 10:55:00,172.47,172.54,172.33,172.46,7380.0,150.7375,150.7987,150.6152,150.7288,7380.0
2022-10-07 11:00:00,172.53,172.82,172.52,172.82,5563.0,150.79,151.0434,150.7812,151.0434,5563.0
2022-10-07 11:05:00,172.76,172.77,172.48,172.61,5741.0,150.991,150.9997,150.7463,150.8599,5741.0
2022-10-07 11:10:00,172.63,172.73,172.33,172.35,9259.0,150.8774,150.9648,150.6152,150.6326,9259.0
2022-10-07 11:15:00,172.38,172.46,172.04,172.06,7347.0,150.6589,150.7288,150.3617,150.3792,7347.0
2022-10-07 11:20:00,172.06,172.39,172.02,172.22,4389.0,150.3792,150.6676,150.3442,150.519,4389.0
2022-10-07 11:25:00,172.22,172.26,172.02,172.06,8821.0,150.519,150.554,150.3442,150.3792,8821.0
2022-10-07 11:30:00,172.06,172.13,171.75,171.79,14990.0,150.3792,150.4404,150.1083,150.1432,14990.0
2022-10-07 11:35:00,171.76,172.01,171.61,171.81,8689.0,150.117,150.3355,149.9859,150.1607,8689.0
2022-10-07 11:40:00,171.78,172.18,171.78,172.12,5502.0,150.1345,150.4841,150.1345,150.4316,5502.0
2022-10-07 11:45:00,172.12,172.24,171.76,171.77,11508.0,150.4316,150.5365,150.117,150.1257,11508.0
2022-10-07 11:50:00,171.74,171.83,171.34,171.36,17893.0,150.0995,150.1782,149.7499,149.7674,17893.0
2022-10-07 11:55:00,171.37,171.47,171.24,171.31,14544.0,149.7761,149.8635,149.6625,149.7237,14544.0
2022-10-07 12:00:00,171.28,171.45,171.22,171.45,7816.0,149.6975,149.8461,149.645,149.8461,7816.0
2022-10-07 12:05:00,171.47,171.93,171.45,171.91,6277.0,149.8635,150.2656,149.8461,150.2481,6277.0
2022-10-07 12:10:00,171.94,172.0,171.7,171.74,8999.0,150.2743,150.3267,150.0646,150.0995,8999.0
2022-10-07 12:15:00,171.75,171.8,171.56,171.58,8083.0,150.1083,150.152,149.9422,149.9597,8083.0
2022-10-07 12:20:00,171.54,171.55,171.0,171.02,6424.0,149.9247,149.9335,149.4528,149.4702,6424.0
2022-10-07 12:25:00,171.04,171.11,170.86,170.87,7838.0,149.4877,149.5489,149.3304,149.3391,7838.0
2022-10-07 12:30:00,170.81,170.81,170.4,170.56,14277.0,149.2867,149.2867,148.9284,149.0682,14277.0
2022-10-07 12:35:00,170.51,170.69,170.43,170.44,6216.0,149.0245,149.1818,148.9546,148.9633,6216.0
2022-10-07 12:40:00,170.42,170.42,169.89,169.98,9384.0,148.9458,148.9458,148.4826,148.5613,9384.0
2022-10-07 12:45:00,169.94,170.05,169.8,170.05,7305.0,148.5263,148.6225,148.404,148.6225,7305.0
2022-10-07 12:50:00,170.11,170.31,170.06,170.06,6717.0,148.6749,148.8497,148.6312,148.6312,6717.0
2022-10-07 12:55:00,170.01,170.11,169.91,169.91,8535.0,148.5875,148.6749,148.5001,148.5001,8535.0
2022-10-07 13:00:00,169.92,170.09,169.89,170.04,5464.0,148.5088,148.6574,148.4826,148.6137,5464.0
2022-10-07 13:05:00,170.09,170.2,169.96,170.12,4946.0,148.6574,148.7536,148.5438,148.6836,4946.0
2022-10-07 13:10:00,170.2,170.25,170.15,170.19,6192.0,148.7536,148.7973,148.7099,148.7448,6192.0
2022-10-07 13:15:00,170.24,170.46,170.24,170.36,4094.0,148.7885,148.9808,148.7885,148.8934,4094.0
2022-10-07 13:20:00,170.37,170.53,170.34,170.44,7749.0,148.9021,149.042,148.8759,148.9633,7749.0
2022-10-07 13:25:00,170.45,170.65,170.45,170.52,4398.0,148.9721,149.1469,148.9721,149.0332,4398.0
2022-10-07 13:30:00,170.47,170.55,170.2,170.2,8332.0,148.9895,149.0595,148.7536,148.7536,8332.0
2022-10-07 13:35:00,170.23,170.64,170.19,170.64,6659.0,148.7798,149.1381,148.7448,149.1381,6659.0
2022-10-07 13:40:00,170.62,170.87,170.62,170.78,6456.0,149.1206,149.3391,149.1206,149.2605,6456.0
2022-10-07 13:45:00,170.75,171.02,170.66,170.66,9345.0,149.2343,149.4702,149.1556,149.1556,9345.0
2022-10-07 13:50:00,170.73,170.86,170.59,170.59,3643.0,149.2168,149.3304,149.0944,149.0944,3643.0
2022-10-07 13:55:00,170.72,170.72,170.41,170.46,4129.0,149.208,149.208,148.9371,148.9808,4129.0
2022-10-07 14:00:00,170.48,170.77,170.48,170.62,4087.0,148.9983,149.2517,148.9983,149.1206,4087.0
2022-10-07 14:05:00,170.67,170.73,170.48,170.56,5361.0,149.1643,149.2168,148.9983,149.0682,5361.0
2022-10-07 14:10:00,170.55,170.56,170.31,170.56,7214.0,149.0595,149.0682,148.8497,149.0682,7214.0
2022-10-07 14:15:00,170.55,170.67,170.33,170.34,7357.0,149.0595,149.1643,148.8672,148.8759,7357.0
2022-10-07 14:20:00,170.27,170.33,170.0,170.02,6071.0,148.8147,148.8672,148.5788,148.5962,6071.0
2022-10-07 14:25:00,170.01,170.01,169.86,169.88,3439.0,148.5875,148.5875,148.4564,148.4739,3439.0
2022-10-07 14:30:00,169.89,169.89,169.71,169.79,5803.0,148.4826,148.4826,148.3253,148.3952,5803.0
2022-10-07 14:35:00,169.83,170.03,169.74,169.97,5367.0,148.4302,148.605,148.3515,148.5525,5367.0
2022-10-07 14:40:00,169.97,170.06,169.79,169.82,4847.0,148.5525,148.6312,148.3952,148.4214,4847.0
2022-10-07 14:45:00,169.84,169.84,169.57,169.68,4460.0,148.4389,148.4389,148.2029,148.2991,4460.0
2022-10-07 14:50:00,169.84,169.99,169.81,169.99,7630.0,148.4389,148.57,148.4127,148.57,7630.0
2022-10-07 14:55:00,170.02,170.02,169.78,169.89,4365.0,148.5962,148.5962,148.3865,148.4826,4365.0
2022-10-07 15:00:00,169.99,170.37,169.97,170.37,5148.0,148.57,148.9021,148.5525,148.9021,5148.0
2022-10-07 15:05:00,170.39,170.39,169.99,169.99,6450.0,148.9196,148.9196,148.57,148.57,6450.0
2022-10-07 15:10:00,170.02,170.16,169.86,169.89,7005.0,148.5962,148.7186,148.4564,148.4826,7005.0
2022-10-07 15:15:00,169.91,169.93,169.56,169.63,5388.0,148.5001,148.5176,148.1942,148.2554,5388.0
2022-10-07 15:20:00,169.65,169.68,169.5,169.63,9492.0,148.2729,148.2991,148.1418,148.2554,9492.0
2022-10-07 15:25:00,169.64,169.67,169.44,169.53,6313.0,148.2641,148.2903,148.0893,148.168,6313.0
2022-10-07 15:30:00,169.52,169.52,169.34,169.45,11520.0,148.1592,148.1592,148.0019,148.0981,11520.0
2022-10-07 15:35:00,169.46,169.75,169.33,169.75,28831.0,148.1068,148.3603,147.9932,148.3603,28831.0
2022-10-07 15:40:00,169.8,170.02,169.71,169.86,85917.0,148.404,148.5962,148.3253,148.4564,85917.0
2022-10-07 15:45:00,169.83,169.89,169.65,169.67,34462.0,148.4302,148.4826,148.2729,148.2903,34462.0
2022-10-07 15:50:00,169.7,170.4,169.7,170.21,40266.0,148.3166,148.9284,148.3166,148.7623,40266.0
2022-10-07 15:55:00,170.18,170.19,169.72,169.84,173723.0,148.7361,148.7448,148.334,148.4389,173723.0
2022-10-10 09:30:00,170.67,171.0,170.17,170.85,25850.0,149.1643,149.4528,148.7273,149.3217,25850.0
2022-10-10 09:35:00,170.81,171.09,170.06,170.31,8248.0,149.2867,149.5314,148.6312,148.8497,8248.0
2022-10-10 09:40:00,170.34,170.55,169.69,169.69,37637.0,148.8759,149.0595,148.3078,148.3078,37637.0
2022-10-10 09:45:00,169.61,170.45,169.61,170.17,8249.0,148.2379,148.9721,148.2379,148.7273,8249.0
2022-10-10 09:50:00,170.18,170.35,169.87,170.0,3268.0,148.7361,148.8847,148.4651,148.5788,3268.0
2022-10-10 09:55:00,170.06,170.12,169.41,169.68,9862.0,148.6312,148.6836,148.0631,148.2991,9862.0
2022-10-10 10:00:00,169.67,169.91,169.57,169.65,8423.0,148.2903,148.5001,148.2029,148.2729,8423.0
2022-10-10 10:05:00,169.7,170.01,169.5,169.53,9093.0,148.3166,148.5875,148.1418,148.168,9093.0
2022-10-10 10:10:00,169.59,169.91,169.53,169.9,5184.0,148.2204,148.5001,148.168,148.4914,5184.0
2022-10-10 10:15:00,170.0,170.18,169.88,170.06,3800.0,148.5788,148.7361,148.4739,148.6312,3800.0
2022-10-10 10:20:00,170.06,170.2,169.97,170.2,4137.0,148.6312,148.7536,148.5525,148.7536,4137.0
2022-10-10 10:25:00,170.17,170.45,169.92,170.33,47132.0,148.7273,148.9721,148.5088,148.8672,47132.0
2022-10-10 10:30:00,170.3,170.36,169.59,169.73,15473.0,148.841,148.8934,148.2204,148.3428,15473.0
2022-10-10 10:35:00,169.72,169.91,169.4,169.41,6777.0,148.334,148.5001,148.0544,148.0631,6777.0
2022-10-10 10:40:00,169.46,169.47,169.04,169.06,9449.0,148.1068,148.1155,147.7397,147.7572,9449.0
2022-10-10 10:45:00,169.09,169.41,169.0,169.01,8518.0,147.7834,148.0631,147.7048,147.7135,8518.0
2022-10-10 10:50:00,169.03,169.4,168.87,169.01,12469.0,147.731,148.0544,147.5912,147.7135,12469.0
2022-10-10 10:55:00,168.93,169.22,168.79,169.22,16146.0,147.6436,147.897,147.5212,147.897,16146.0
2022-10-10 11:00:00,169.18,169.21,168.85,168.88,32602.0,147.8621,147.8883,147.5737,147.5999,32602.0
2022-10-10 11:05:00,168.91,169.11,168.83,168.93,3700.0,147.6261,147.8009,147.5562,147.6436,3700.0
2022-10-10 11:10:00,168.92,169.24,168.86,169.13,5283.0,147.6349,147.9145,147.5824,147.8184,5283.0
2022-10-10 11:15:00,169.03,169.09,168.74,168.92,8092.0,147.731,147.7834,147.4775,147.6349,8092.0
2022-10-10 11:20:00,168.86,169.15,168.8,169.15,8324.0,147.5824,147.8359,147.53,147.8359,8324.0
2022-10-10 11:25:00,169.09,169.09,168.71,168.79,17224.0,147.7834,147.7834,147.4513,147.5212,17224.0
2022-10-10 11:30:00,168.79,168.92,168.69,168.72,4993.0,147.5212,147.6349,147.4338,147.4601,4993.0
2022-10-10 11:35:00,168.86,168.92,168.74,168.77,4103.0,147.5824,147.6349,147.4775,147.5038,4103.0
2022-10-10 11:40:00,168.73,168.75,168.58,168.64,4631.0,147.4688,147.4863,147.3377,147.3901,4631.0
2022-10-10 11:45:00,168.72,168.72,168.48,168.52,7047.0,147.4601,147.4601,147.2503,147.2853,7047.0
2022-10-10 11:50:00,168.53,168.85,168.51,168.7,21831.0,147.294,147.5737,147.2765,147.4426,21831.0
2022-10-10 11:55:00,168.69,169.26,168.69,169.17,8287.0,147.4338,147.932,147.4338,147.8534,8287.0
2022-10-10 12:00:00,169.16,169.19,168.98,169.15,6660.0,147.8446,147.8708,147.6873,147.8359,6660.0
2022-10-10 12:05:00,169.15,169.38,168.99,169.13,9718.0,147.8359,148.0369,147.696,147.8184,9718.0
2022-10-10 12:10:00,169.12,169.3,169.07,169.17,12677.0,147.8097,147.967,147.766,147.8534,12677.0
2022-10-10 12:15:00,169.2,169.35,169.18,169.24,8257.0,147.8796,148.0107,147.8621,147.9145,8257.0
2022-10-10 12:20:00,169.2,169.27,168.98,169.09,5536.0,147.8796,147.9407,147.6873,147.7834,5536.0
2022-10-10 12:25:00,169.16,169.42,169.15,169.18,4359.0,147.8446,148.0718,147.8359,147.8621,4359.0
2022-10-10 12:30:00,169.13,169.19,168.88,168.97,5686.0,147.8184,147.8708,147.5999,147.6786,5686.0
2022-10-10 12:35:00,168.98,169.0,168.75,168.82,6024.0,147.6873,147.7048,147.4863,147.5475,6024.0
2022-10-10 12:40:00,168.79,168.91,168.69,168.82,15449.0,147.5212,147.6261,147.4338,147.5475,15449.0
2022-10-10 12:45:00,168.86,169.12,168.85,169.12,7349.0,147.5824,147.8097,147.5737,147.8097,7349.0
2022-10-10 12:50:00,169.1,169.12,168.86,168.91,3327.0,147.7922,147.8097,147.5824,147.6261,3327.0
2022-10-10 12:55:00,168.93,169.24,168.69,169.12,11569.0,147.6436,147.9145,147.4338,147.8097,11569.0
2022-10-10 13:00:00,169.08,169.5,169.08,169.41,41659.0,147.7747,148.1418,147.7747,148.0631,41659.0
2022-10-10 13:05:00,169.4,169.64,169.22,169.22,16017.0,148.0544,148.2641,147.897,147.897,16017.0
2022-10-10 13:10:00,169.21,169.58,169.01,169.34,31088.0,147.8883,148.2117,147.7135,148.0019,31088.0
2022-10-10 13:15:00,169.37,169.57,169.24,169.38,7208.0,148.0281,148.2029,147.9145,148.0369,7208.0
2022-10-10 13:20:00,169.37,169.45,169.28,169.28,41901.0,148.0281,148.0981,147.9495,147.9495,41901.0
2022-10-10 13:25:00,169.25,169.42,169.21,169.42,4824.0,147.9233,148.0718,147.8883,148.0718,4824.0
2022-10-10 13:30:00,169.43,169.58,169.36,169.51,33019.0,148.0806,148.2117,148.0194,148.1505,33019.0
2022-10-10 13:35:00,169.53,169.58,169.35,169.42,8017.0,148.168,148.2117,148.0107,148.0718,8017.0
2022-10-10 13:40:00,169.45,169.45,169.34,169.34,13934.0,148.0981,148.0981,148.0019,148.0019,13934.0
2022-10-10 13:45:00,169.34,169.87,169.27,169.72,30685.0,148.0019,148.4651,147.9407,148.334,30685.0
2022-10-10 13:50:00,169.63,170.01,169.58,169.74,41131.0,148.2554,148.5875,148.2117,148.3515,41131.0
2022-10-10 13:55:00,169.7,169.75,169.48,169.49,13433.0,148.3166,148.3603,148.1243,148.133,13433.0
2022-10-10 14:00:00,169.52,169.59,169.33,169.58,11643.0,148.1592,148.2204,147.9932,148.2117,11643.0
2022-10-10 14:05:00,169.57,169.57,169.34,169.45,12142.0,148.2029,148.2029,148.0019,148.0981,12142.0
2022-10-10 14:10:00,169.47,169.49,169.08,169.08,7728.0,148.1155,148.133,147.7747,147.7747,7728.0
2022-10-10 14:15:00,169.11,169.11,168.95,169.09,6658.0,147.8009,147.8009,147.6611,147.7834,6658.0
2022-10-10 14:20:00,169.05,169.05,168.64,168.84,6041.0,147.7485,147.7485,147.3901,147.5649,6041.0
2022-10-10 14:25:00,168.88,169.18,168.88,169.08,20273.0,147.5999,147.8621,147.5999,147.7747,20273.0
2022-10-10 14:30:00,169.12,169.65,169.1,169.5,16263.0,147.8097,148.2729,147.7922,148.1418,16263.0
2022-10-10 14:35:00,169.48,169.76,169.48,169.76,21842.0,148.1243,148.369,148.1243,148.369,21842.0
2022-10-10 14:40:00,169.8,169.82,169.57,169.65,10933.0,148.404,148.4214,148.2029,148.2729,10933.0
2022-10-10 14:45:00,169.63,169.63,169.41,169.44,6167.0,148.2554,148.2554,148.0631,148.0893,6167.0
2022-10-10 14:50:00,169.45,169.5,169.37,169.37,14394.0,148.0981,148.1418,148.0281,148.0281,14394.0
2022-10-10 14:55:00,169.44,169.47,169.19,169.2,12637.0,148.0893,148.1155,147.8708,147.8796,12637.0
2022-10-10 15:00:00,169.21,169.34,169.09,169.22,7239.0,147.8883,148.0019,147.7834,147.897,7239.0
2022-10-10 15:05:00,169.27,169.28,169.09,169.28,5613.0,147.9407,147.9495,147.7834,147.9495,5613.0
2022-10-10 15:10:00,169.29,169.41,169.22,169.37,8861.0,147.9582,148.0631,147.897,148.0281,8861.0
2022-10-10 15:15:00,169.34,169.5,169.34,169.47,17364.0,148.0019,148.1418,148.0019,148.1155,17364.0
2022-10-10 15:20:00,169.5,169.58,169.37,169.41,23060.0,148.1418,148.2117,148.0281,148.0631,23060.0
2022-10-10 15:25:00,169.4,169.4,168.99,169.05,8032.0,148.0544,148.0544,147.696,147.7485,8032.0
2022-10-10 15:30:00,169.05,169.39,169.01,169.39,12771.0,147.7485,148.0456,147.7135,148.0456,12771.0
2022-10-10 15:35:00,169.41,169.53,169.19,169.48,18059.0,148.0631,148.168,147.8708,148.1243,18059.0
2022-10-10 15:40:00,169.56,169.59,169.26,169.39,18047.0,148.1942,148.2204,147.932,148.0456,18047.0
2022-10-10 15:45:00,169.39,169.65,169.32,169.62,25507.0,148.0456,148.2729,147.9844,148.2466,25507.0
2022-10-10 15:50:00,169.6,169.82,169.42,169.79,72427.0,148.2292,148.4214,148.0718,148.3952,72427.0
2022-10-10 15:55:00,169.81,169.86,169.4,169.47,94850.0,148.4127,148.4564,148.0544,148.1155,94850.0
2022-10-11 09:30:00,169.99,170.2,169.52,170.07,24255.0,148.57,148.7536,148.1592,148.6399,24255.0
2022-10-11 09:35:00,169.96,170.35,169.76,170.2,14986.0,148.5438,148.8847,148.369,148.7536,14986.0
2022-10-11 09:40:00,170.2,170.41,169.86,169.86,11507.0,148.7536,148.9371,148.4564,148.4564,11507.0
2022-10-11 09:45:00,169.88,170.1,169.22,169.4,6742.0,148.4739,148.6662,147.897,148.0544,6742.0
2022-10-11 09:50:00,169.47,169.58,169.23,169.58,5142.0,148.1155,148.2117,147.9058,148.2117,5142.0
2022-10-11 09:55:00,169.47,169.78,169.46,169.7,2461.0,148.1155,148.3865,148.1068,148.3166,2461.0
2022-10-11 10:00:00,169.8,170.29,169.76,170.13,20541.0,148.404,148.8322,148.369,148.6924,20541.0
2022-10-11 10:05:00,170.1,170.51,170.09,170.27,5273.0,148.6662,149.0245,148.6574,148.8147,5273.0
2022-10-11 10:10:00,170.3,170.81,170.21,170.81,23543.0,148.841,149.2867,148.7623,149.2867,23543.0
2022-10-11 10:15:00,170.99,171.19,170.5,170.55,15503.0,149.444,149.6188,149.0158,149.0595,15503.0
2022-10-11 10:20:00,170.55,170.76,170.25,170.3,15832.0,149.0595,149.243,148.7973,148.841,15832.0
2022-10-11 10:25:00,170.3,170.45,170.25,170.28,16698.0,148.841,148.9721,148.7973,148.8235,16698.0
2022-10-11 10:30:00,170.22,170.23,169.99,170.05,6689.0,148.771,148.7798,148.57,148.6225,6689.0
2022-10-11 10:35:00,170.14,170.16,169.22,169.43,4710.0,148.7011,148.7186,147.897,148.0806,4710.0
2022-10-11 10:40:00,169.47,169.65,169.32,169.46,3524.0,148.1155,148.2729,147.9844,148.1068,3524.0
2022-10-11 10:45:00,169.6,169.69,169.25,169.38,3154.0,148.2292,148.3078,147.9233,148.0369,3154.0
2022-10-11 10:50:00,169.42,169.42,169.01,169.21,5492.0,148.0718,148.0718,147.7135,147.8883,5492.0
2022-10-11 10:55:00,169.21,169.64,169.21,169.58,2645.0,147.8883,148.2641,147.8883,148.2117,2645.0
2022-10-11 11:00:00,169.47,169.8,169.38,169.8,12568.0,148.1155,148.404,148.0369,148.404,12568.0
2022-10-11 11:05:00,169.59,169.64,169.51,169.62,1474.0,148.2204,148.2641,148.1505,148.2466,1474.0
2022-10-11 11:10:00,169.54,169.74,169.49,169.49,3048.0,148.1767,148.3515,148.133,148.133,3048.0
2022-10-11 11:15:00,169.54,169.7,169.43,169.5,5381.0,148.1767,148.3166,148.0806,148.1418,5381.0
2022-10-11 11:20:00,169.55,169.72,169.47,169.53,3850.0,148.1855,148.334,148.1155,148.168,3850.0
2022-10-11 11:25:00,169.44,169.65,169.29,169.59,7293.0,148.0893,148.2729,147.9582,148.2204,7293.0
2022-10-11 11:30:00,169.59,169.78,169.52,169.71,14712.0,148.2204,148.3865,148.1592,148.3253,14712.0
2022-10-11 11:35:00,169.9,170.19,169.9,170.04,4581.0,148.4914,148.7448,148.4914,148.6137,4581.0
2022-10-11 11:40:00,170.18,170.42,170.17,170.42,4282.0,148.7361,148.9458,148.7273,148.9458,4282.0
2022-10-11 11:45:00,170.56,170.83,170.37,170.63,24470.0,149.0682,149.3042,148.9021,149.1294,24470.0
2022-10-11 11:50:00,170.58,170.58,170.2,170.2,1010.0,149.0857,149.0857,148.7536,148.7536,1010.0
2022-10-11 11:55:00,170.34,170.34,170.15,170.3,1561.0,148.8759,148.8759,148.7099,148.841,1561.0
2022-10-11 12:00:00,170.28,170.29,170.01,170.14,1014.0,148.8235,148.8322,148.5875,148.7011,1014.0
2022-10-11 12:05:00,170.13,170.2,169.86,170.03,5542.0,148.6924,148.7536,148.4564,148.605,5542.0
2022-10-11 12:10:00,170.09,170.4,170.06,170.36,2136.0,148.6574,148.9284,148.6312,148.8934,2136.0
2022-10-11 12:15:00,170.33,170.58,170.32,170.58,990.0,148.8672,149.0857,148.8584,149.0857,990.0
2022-10-11 12:20:00,170.56,170.75,170.56,170.57,11283.0,149.0682,149.2343,149.0682,149.0769,11283.0
2022-10-11 12:25:00,170.57,170.65,170.37,170.37,5262.0,149.0769,149.1469,148.9021,148.9021,5262.0
2022-10-11 12:30:00,170.44,170.67,170.4,170.56,16959.0,148.9633,149.1643,148.9284,149.0682,16959.0
2022-10-11 12:35:00,170.61,171.0,170.61,170.8,22710.0,149.1119,149.4528,149.1119,149.278,22710.0
2022-10-11 12:40:00,170.84,171.28,170.84,171.28,4438.0,149.3129,149.6975,149.3129,149.6975,4438.0
2022-10-11 12:45:00,171.23,171.26,170.92,170.98,9192.0,149.6538,149.68,149.3828,149.4353,9192.0
2022-10-11 12:50:00,170.94,170.94,170.65,170.65,5431.0,149.4003,149.4003,149.1469,149.1469,5431.0
2022-10-11 12:55:00,170.68,171.01,170.67,171.0,1947.0,149.1731,149.4615,149.1643,149.4528,1947.0
2022-10-11 13:00:00,171.03,171.07,170.87,170.89,15315.0,149.479,149.5139,149.3391,149.3566,15315.0
2022-10-11 13:05:00,170.94,171.25,170.88,171.19,8403.0,149.4003,149.6713,149.3479,149.6188,8403.0
2022-10-11 13:10:00,171.2,171.2,170.9,170.9,10675.0,149.6276,149.6276,149.3654,149.3654,10675.0
2022-10-11 13:15:00,170.95,171.08,170.78,170.96,2647.0,149.4091,149.5227,149.2605,149.4178,2647.0
2022-10-11 13:20:00,170.93,171.06,170.92,171.06,1800.0,149.3916,149.5052,149.3828,149.5052,1800.0
2022-10-11 13:25:00,171.0,171.1,170.85,171.06,8448.0,149.4528,149.5402,149.3217,149.5052,8448.0
2022-10-11 13:30:00,171.1,171.13,170.76,171.13,15018.0,149.5402,149.5664,149.243,149.5664,15018.0
2022-10-11 13:35:00,171.19,171.38,171.18,171.21,12075.0,149.6188,149.7849,149.6101,149.6363,12075.0
2022-10-11 13:40:00,171.19,171.43,171.18,171.31,13817.0,149.6188,149.8286,149.6101,149.7237,13817.0
2022-10-11 13:45:00,171.38,171.7,171.33,171.34,10302.0,149.7849,150.0646,149.7412,149.7499,10302.0
2022-10-11 13:50:00,171.34,171.38,171.14,171.21,23930.0,149.7499,149.7849,149.5751,149.6363,23930.0
2022-10-11 13:55:00,171.25,171.54,171.17,171.33,11994.0,149.6713,149.9247,149.6013,149.7412,11994.0
2022-10-11 14:00:00,171.35,171.44,171.27,171.31,37473.0,149.7587,149.8373,149.6887,149.7237,37473.0
2022-10-11 14:05:00,171.39,171.63,171.29,171.47,4948.0,149.7936,150.0034,149.7062,149.8635,4948.0
2022-10-11 14:10:00,171.43,171.46,171.24,171.46,2455.0,149.8286,149.8548,149.6625,149.8548,2455.0
2022-10-11 14:15:00,171.48,171.63,171.29,171.29,7231.0,149.8723,150.0034,149.7062,149.7062,7231.0
2022-10-11 14:20:00,171.2,171.43,171.2,171.37,6639.0,149.6276,149.8286,149.6276,149.7761,6639.0
2022-10-11 14:25:00,171.4,171.48,171.27,171.27,7070.0,149.8024,149.8723,149.6887,149.6887,7070.0
2022-10-11 14:30:00,171.4,171.51,171.37,171.4,31229.0,149.8024,149.8985,149.7761,149.8024,31229.0
2022-10-11 14:35:00,171.4,171.4,171.19,171.22,22121.0,149.8024,149.8024,149.6188,149.645,22121.0
2022-10-11 14:40:00,171.25,171.5,171.12,171.12,25484.0,149.6713,149.8898,149.5576,149.5576,25484.0
2022-10-11 14:45:00,171.05,171.08,170.66,170.86,5481.0,149.4965,149.5227,149.1556,149.3304,5481.0
2022-10-11 14:50:00,170.9,170.93,170.38,170.46,10423.0,149.3654,149.3916,148.9109,148.9808,10423.0
2022-10-11 14:55:00,170.43,170.43,170.16,170.19,14457.0,148.9546,148.9546,148.7186,148.7448,14457.0
2022-10-11 15:00:00,170.18,170.26,169.6,169.61,7276.0,148.7361,148.806,148.2292,148.2379,7276.0
2022-10-11 15:05:00,169.72,169.82,169.47,169.52,5541.0,148.334,148.4214,148.1155,148.1592,5541.0
2022-10-11 15:10:00,169.6,169.65,169.17,169.27,21010.0,148.2292,148.2729,147.8534,147.9407,21010.0
2022-10-11 15:15:00,169.26,169.69,169.04,169.55,14079.0,147.932,148.3078,147.7397,148.1855,14079.0
2022-10-11 15:20:00,169.55,169.89,169.54,169.82,10499.0,148.1855,148.4826,148.1767,148.4214,10499.0
2022-10-11 15:25:00,169.92,169.95,169.6,169.65,16664.0,148.5088,148.5351,148.2292,148.2729,16664.0
2022-10-11 15:30:00,169.65,169.69,169.27,169.5,19779.0,148.2729,148.3078,147.9407,148.1418,19779.0
2022-10-11 15:35:00,169.47,170.28,169.47,170.22,7682.0,148.1155,148.8235,148.1155,148.771,7682.0
2022-10-11 15:40:00,170.1,170.23,169.91,170.22,10038.0,148.6662,148.7798,148.5001,148.771,10038.0
2022-10-11 15:45:00,170.23,170.31,170.04,170.31,24723.0,148.7798,148.8497,148.6137,148.8497,24723.0
2022-10-11 15:50:00,170.22,170.32,169.94,170.14,28272.0,148.771,148.8584,148.5263,148.7011,28272.0
2022-10-11 15:55:00,170.2,170.21,169.79,169.95,63210.0,148.7536,148.7623,148.3952,148.5351,63210.0
2022-10-12 09:30:00,173.11,173.51,171.75,173.08,49169.0,151.2969,151.6465,150.1083,151.2707,49169.0
2022-10-12 09:35:00,172.82,173.45,172.73,173.0,26691.0,151.0434,151.594,150.9648,151.2007,26691.0
2022-10-12 09:40:00,172.9,174.71,172.56,174.6,45777.0,151.1133,152.6953,150.8162,152.5991,45777.0
2022-10-12 09:45:00,174.72,174.73,173.84,173.84,27579.0,152.704,152.7127,151.9349,151.9349,27579.0
2022-10-12 09:50:00,173.85,174.14,173.67,173.68,17219.0,151.9436,152.1971,151.7863,151.7951,17219.0
2022-10-12 09:55:00,173.83,173.84,173.39,173.54,7484.0,151.9262,151.9349,151.5416,151.6727,7484.0
2022-10-12 10:00:00,173.5,173.91,173.5,173.78,37507.0,151.6377,151.9961,151.6377,151.8825,37507.0
2022-10-12 10:05:00,173.78,173.85,173.25,173.8,12150.0,151.8825,151.9436,151.4192,151.8999,12150.0
2022-10-12 10:10:00,173.77,173.8,173.46,173.47,9203.0,151.8737,151.8999,151.6028,151.6115,9203.0
2022-10-12 10:15:00,173.62,173.72,173.03,173.22,5300.0,151.7426,151.83,151.227,151.393,5300.0
2022-10-12 10:20:00,173.14,173.14,172.58,172.87,6352.0,151.3231,151.3231,150.8337,151.0871,6352.0
2022-10-12 10:25:00,172.86,173.28,172.84,173.18,6324.0,151.0784,151.4455,151.0609,151.3581,6324.0
2022-10-12 10:30:00,173.21,173.58,173.2,173.33,4936.0,151.3843,151.7077,151.3755,151.4892,4936.0
2022-10-12 10:35:00,173.39,173.45,173.1,173.1,3084.0,151.5416,151.594,151.2881,151.2881,3084.0
2022-10-12 10:40:00,173.18,173.35,173.1,173.35,4748.0,151.3581,151.5066,151.2881,151.5066,4748.0
2022-10-12 10:45:00,173.44,173.8,173.34,173.64,10941.0,151.5853,151.8999,151.4979,151.7601,10941.0
2022-10-12 10:50:00,173.71,173.8,173.62,173.8,9403.0,151.8213,151.8999,151.7426,151.8999,9403.0
2022-10-12 10:55:00,173.76,173.81,173.62,173.62,10498.0,151.865,151.9087,151.7426,151.7426,10498.0
2022-10-12 11:00:00,173.69,174.02,173.65,173.78,22294.0,151.8038,152.0922,151.7688,151.8825,22294.0
2022-10-12 11:05:00,173.78,174.43,173.78,174.39,5914.0,151.8825,152.4506,151.8825,152.4156,5914.0
2022-10-12 11:10:00,174.46,174.73,174.19,174.4,7948.0,152.4768,152.7127,152.2408,152.4243,7948.0
2022-10-12 11:15:00,174.41,174.6,174.39,174.45,3459.0,152.4331,152.5991,152.4156,152.468,3459.0
2022-10-12 11:20:00,174.44,174.55,174.14,174.19,6834.0,152.4593,152.5554,152.1971,152.2408,6834.0
2022-10-12 11:25:00,174.19,174.35,173.97,174.2,6101.0,152.2408,152.3806,152.0485,152.2495,6101.0
2022-10-12 11:30:00,174.1,174.4,174.02,174.26,14710.0,152.1621,152.4243,152.0922,152.302,14710.0
2022-10-12 11:35:00,174.28,174.72,174.26,174.53,21892.0,152.3195,152.704,152.302,152.538,21892.0
2022-10-12 11:40:00,174.53,175.19,174.46,175.11,4148.0,152.538,153.1148,152.4768,153.0449,4148.0
2022-10-12 11:45:00,175.13,175.26,175.02,175.14,2384.0,153.0623,153.176,152.9662,153.0711,2384.0
2022-10-12 11:50:00,175.06,175.43,174.98,175.39,5039.0,153.0012,153.3245,152.9312,153.2896,5039.0
2022-10-12 11:55:00,175.31,175.65,175.31,175.55,3057.0,153.2197,153.5168,153.2197,153.4294,3057.0
2022-10-12 12:00:00,175.56,175.63,175.3,175.41,10691.0,153.4382,153.4993,153.2109,153.3071,10691.0
2022-10-12 12:05:00,175.35,175.45,175.1,175.22,12449.0,153.2546,153.342,153.0361,153.141,12449.0
2022-10-12 12:10:00,175.2,175.33,175.05,175.19,3849.0,153.1235,153.2371,152.9924,153.1148,3849.0
2022-10-12 12:15:00,175.29,175.35,175.17,175.27,3699.0,153.2022,153.2546,153.0973,153.1847,3699.0
2022-10-12 12:20:00,175.26,175.5,175.26,175.37,3714.0,153.176,153.3857,153.176,153.2721,3714.0
2022-10-12 12:25:00,175.41,175.6,175.37,175.38,6210.0,153.3071,153.4731,153.2721,153.2808,6210.0
2022-10-12 12:30:00,175.42,175.44,175.17,175.26,14106.0,153.3158,153.3333,153.0973,153.176,14106.0
2022-10-12 12:35:00,175.27,175.35,175.13,175.19,13663.0,153.1847,153.2546,153.0623,153.1148,13663.0
2022-10-12 12:40:00,175.14,175.14,174.92,174.92,4331.0,153.0711,153.0711,152.8788,152.8788,4331.0
2022-10-12 12:45:00,174.95,175.01,174.76,174.78,11302.0,152.905,152.9575,152.739,152.7564,11302.0
2022-10-12 12:50:00,174.8,175.03,174.73,174.85,28772.0,152.7739,152.9749,152.7127,152.8176,28772.0
2022-10-12 12:55:00,174.84,175.2,174.81,175.04,12970.0,152.8089,153.1235,152.7827,152.9837,12970.0
2022-10-12 13:00:00,175.03,175.07,174.89,174.95,21988.0,152.9749,153.0099,152.8526,152.905,21988.0
2022-10-12 13:05:00,175.01,175.03,174.87,175.02,11749.0,152.9575,152.9749,152.8351,152.9662,11749.0
2022-10-12 13:10:00,175.01,175.6,174.89,175.6,20112.0,152.9575,153.4731,152.8526,153.4731,20112.0
2022-10-12 13:15:00,175.59,175.82,175.18,175.27,11909.0,153.4644,153.6654,153.106,153.1847,11909.0
2022-10-12 13:20:00,175.26,175.37,175.02,175.03,8215.0,153.176,153.2721,152.9662,152.9749,8215.0
2022-10-12 13:25:00,175.03,175.14,174.77,174.88,7167.0,152.9749,153.0711,152.7477,152.8438,7167.0
2022-10-12 13:30:00,174.81,174.86,174.41,174.47,12757.0,152.7827,152.8264,152.4331,152.4855,12757.0
2022-10-12 13:35:00,174.43,174.68,174.32,174.39,18594.0,152.4506,152.669,152.3544,152.4156,18594.0
2022-10-12 13:40:00,174.32,174.39,174.21,174.22,4276.0,152.3544,152.4156,152.2583,152.267,4276.0
2022-10-12 13:45:00,174.22,174.33,174.1,174.33,7651.0,152.267,152.3632,152.1621,152.3632,7651.0
2022-10-12 13:50:00,174.33,174.35,174.08,174.14,7143.0,152.3632,152.3806,152.1447,152.1971,7143.0
2022-10-12 13:55:00,174.05,174.17,173.97,174.17,6923.0,152.1184,152.2233,152.0485,152.2233,6923.0
2022-10-12 14:00:00,174.16,174.42,174.03,174.22,17826.0,152.2146,152.4418,152.101,152.267,17826.0
2022-10-12 14:05:00,174.17,174.5,173.98,174.34,17930.0,152.2233,152.5117,152.0573,152.3719,17930.0
2022-10-12 14:10:00,174.37,174.5,174.01,174.16,28900.0,152.3981,152.5117,152.0835,152.2146,28900.0
2022-10-12 14:15:00,174.24,174.27,173.97,174.01,11209.0,152.2845,152.3107,152.0485,152.0835,11209.0
2022-10-12 14:20:00,174.02,174.22,173.91,174.19,6918.0,152.0922,152.267,151.9961,152.2408,6918.0
2022-10-12 14:25:00,174.19,174.65,174.14,174.64,30673.0,152.2408,152.6428,152.1971,152.6341,30673.0
2022-10-12 14:30:00,174.88,175.08,174.3,174.46,14365.0,152.8438,153.0186,152.3369,152.4768,14365.0
2022-10-12 14:35:00,174.4,174.55,174.02,174.21,17914.0,152.4243,152.5554,152.0922,152.2583,17914.0
2022-10-12 14:40:00,174.2,174.26,173.89,174.01,16930.0,152.2495,152.302,151.9786,152.0835,16930.0
2022-10-12 14:45:00,173.92,174.32,173.79,173.84,7561.0,152.0048,152.3544,151.8912,151.9349,7561.0
2022-10-12 14:50:00,173.8,173.91,173.54,173.72,6401.0,151.8999,151.9961,151.6727,151.83,6401.0
2022-10-12 14:55:00,173.72,173.8,173.53,173.65,6111.0,151.83,151.8999,151.664,151.7688,6111.0
2022-10-12 15:00:00,173.65,173.65,173.22,173.33,8196.0,151.7688,151.7688,151.393,151.4892,8196.0
2022-10-12 15:05:00,173.33,173.53,173.2,173.53,9127.0,151.4892,151.664,151.3755,151.664,9127.0
2022-10-12 15:10:00,173.49,173.84,173.45,173.65,14702.0,151.629,151.9349,151.594,151.7688,14702.0
2022-10-12 15:15:00,173.65,173.69,173.23,173.25,22525.0,151.7688,151.8038,151.4018,151.4192,22525.0
2022-10-12 15:20:00,173.39,173.85,173.31,173.4,14479.0,151.5416,151.9436,151.4717,151.5503,14479.0
2022-10-12 15:25:00,173.41,173.59,173.23,173.33,21813.0,151.5591,151.7164,151.4018,151.4892,21813.0
2022-10-12 15:30:00,173.29,173.34,172.92,172.95,37268.0,151.4542,151.4979,151.1308,151.157,37268.0
2022-10-12 15:35:00,172.99,173.22,172.72,172.72,31762.0,151.192,151.393,150.956,150.956,31762.0
2022-10-12 15:40:00,172.7,172.97,172.65,172.97,37719.0,150.9385,151.1745,150.8948,151.1745,37719.0
2022-10-12 15:45:00,172.97,172.97,172.47,172.66,44005.0,151.1745,151.1745,150.7375,150.9036,44005.0
2022-10-12 15:50:00,172.62,172.66,171.73,171.91,151508.0,150.8686,150.9036,150.0908,150.2481,151508.0
2022-10-12 15:55:00,171.93,171.95,171.49,171.7,153855.0,150.2656,150.283,149.881,150.0646,153855.0
2022-10-13 09:30:00,170.88,170.88,169.62,170.22,39706.0,149.3479,149.3479,148.2466,148.771,39706.0
2022-10-13 09:35:00,170.22,170.29,169.58,170.0,14900.0,148.771,148.8322,148.2117,148.5788,14900.0
2022-10-13 09:40:00,170.05,170.32,169.84,169.89,14544.0,148.6225,148.8584,148.4389,148.4826,14544.0
2022-10-13 09:45:00,169.84,170.1,169.63,169.83,5638.0,148.4389,148.6662,148.2554,148.4302,5638.0
2022-10-13 09:50:00,169.73,170.15,169.51,169.64,12865.0,148.3428,148.7099,148.1505,148.2641,12865.0
2022-10-13 09:55:00,169.6,169.61,169.04,169.45,8559.0,148.2292,148.2379,147.7397,148.0981,8559.0
2022-10-13 10:00:00,169.55,169.57,169.09,169.4,19817.0,148.1855,148.2029,147.7834,148.0544,19817.0
2022-10-13 10:05:00,169.49,169.68,169.23,169.64,14061.0,148.133,148.2991,147.9058,148.2641,14061.0
2022-10-13 10:10:00,169.57,169.9,169.4,169.9,8234.0,148.2029,148.4914,148.0544,148.4914,8234.0
2022-10-13 10:15:00,169.89,170.26,169.8,169.8,13420.0,148.4826,148.806,148.404,148.404,13420.0
2022-10-13 10:20:00,169.98,170.05,169.78,169.92,4234.0,148.5613,148.6225,148.3865,148.5088,4234.0
2022-10-13 10:25:00,169.95,170.13,169.75,169.84,26104.0,148.5351,148.6924,148.3603,148.4389,26104.0
2022-10-13 10:30:00,169.8,170.17,169.31,169.38,23613.0,148.404,148.7273,147.9757,148.0369,23613.0
2022-10-13 10:35:00,169.38,169.66,169.23,169.47,5945.0,148.0369,148.2816,147.9058,148.1155,5945.0
2022-10-13 10:40:00,169.42,169.64,169.34,169.53,12548.0,148.0718,148.2641,148.0019,148.168,12548.0
2022-10-13 10:45:00,169.46,169.64,169.34,169.39,10241.0,148.1068,148.2641,148.0019,148.0456,10241.0
2022-10-13 10:50:00,169.39,169.43,169.03,169.08,5618.0,148.0456,148.0806,147.731,147.7747,5618.0
2022-10-13 10:55:00,169.01,169.18,168.78,168.82,9029.0,147.7135,147.8621,147.5125,147.5475,9029.0
2022-10-13 11:00:00,168.85,168.91,168.67,168.7,28984.0,147.5737,147.6261,147.4164,147.4426,28984.0
2022-10-13 11:05:00,168.69,169.35,168.69,168.99,86604.0,147.4338,148.0107,147.4338,147.696,86604.0
2022-10-13 11:10:00,168.97,169.08,168.7,168.81,49649.0,147.6786,147.7747,147.4426,147.5387,49649.0
2022-10-13 11:15:00,168.89,169.17,168.5,168.95,102517.0,147.6086,147.8534,147.2678,147.6611,102517.0
2022-10-13 11:20:00,168.96,170.03,168.69,169.19,69992.0,147.6698,148.605,147.4338,147.8708,69992.0
2022-10-13 11:25:00,169.01,169.79,168.86,169.79,31361.0,147.7135,148.3952,147.5824,148.3952,31361.0
2022-10-13 11:30:00,169.84,170.12,169.53,170.0,24081.0,148.4389,148.6836,148.168,148.5788,24081.0
2022-10-13 11:35:00,170.03,171.4,170.02,171.2,18343.0,148.605,149.8024,148.5962,149.6276,18343.0
2022-10-13 11:40:00,171.21,171.84,171.21,171.25,16742.0,149.6363,150.1869,149.6363,149.6713,16742.0
2022-10-13 11:45:00,171.31,171.32,170.58,170.58,8557.0,149.7237,149.7324,149.0857,149.0857,8557.0
2022-10-13 11:50:00,170.56,170.77,170.23,170.52,73747.0,149.0682,149.2517,148.7798,149.0332,73747.0
2022-10-13 11:55:00,170.52,170.79,170.25,170.78,30425.0,149.0332,149.2692,148.7973,149.2605,30425.0
2022-10-13 12:00:00,171.17,171.63,171.01,171.45,13915.0,149.6013,150.0034,149.4615,149.8461,13915.0
2022-10-13 12:05:00,171.45,171.53,171.17,171.25,4883.0,149.8461,149.916,149.6013,149.6713,4883.0
2022-10-13 12:10:00,171.2,171.2,170.76,171.08,9132.0,149.6276,149.6276,149.243,149.5227,9132.0
2022-10-13 12:15:00,171.06,171.18,170.51,170.51,12010.0,149.5052,149.6101,149.0245,149.0245,12010.0
2022-10-13 12:20:00,170.51,171.06,170.43,170.97,9112.0,149.0245,149.5052,148.9546,149.4265,9112.0
2022-10-13 12:25:00,170.69,170.87,170.54,170.54,7432.0,149.1818,149.3391,149.0507,149.0507,7432.0
2022-10-13 12:30:00,170.55,170.97,170.53,170.97,7213.0,149.0595,149.4265,149.042,149.4265,7213.0
2022-10-13 12:35:00,170.84,171.45,170.83,171.35,2608.0,149.3129,149.8461,149.3042,149.7587,2608.0
2022-10-13 12:40:00,171.54,172.27,171.46,172.25,2693.0,149.9247,150.5627,149.8548,150.5452,2693.0
2022-10-13 12:45:00,172.24,173.12,172.11,173.12,9006.0,150.5365,151.3056,150.4229,151.3056,9006.0
2022-10-13 12:50:00,173.08,173.16,172.85,172.97,5021.0,151.2707,151.3406,151.0696,151.1745,5021.0
2022-10-13 12:55:00,172.83,172.9,172.53,172.58,6579.0,151.0522,151.1133,150.79,150.8337,6579.0
2022-10-13 13:00:00,172.42,172.74,172.31,172.56,5799.0,150.6938,150.9735,150.5977,150.8162,5799.0
2022-10-13 13:05:00,172.6,172.67,172.38,172.4,5969.0,150.8511,150.9123,150.6589,150.6763,5969.0
2022-10-13 13:10:00,172.42,172.43,172.2,172.38,7134.0,150.6938,150.7026,150.5015,150.6589,7134.0
2022-10-13 13:15:00,172.59,172.63,172.44,172.57,4292.0,150.8424,150.8774,150.7113,150.8249,4292.0
2022-10-13 13:20:00,172.58,172.82,172.57,172.72,4403.0,150.8337,151.0434,150.8249,150.956,4403.0
2022-10-13 13:25:00,172.68,173.08,172.68,172.85,8216.0,150.9211,151.2707,150.9211,151.0696,8216.0
2022-10-13 13:30:00,172.95,173.47,172.95,173.4,3400.0,151.157,151.6115,151.157,151.5503,3400.0
2022-10-13 13:35:00,173.34,173.48,173.17,173.37,7139.0,151.4979,151.6203,151.3493,151.5241,7139.0
2022-10-13 13:40:00,173.45,173.45,173.08,173.11,5236.0,151.594,151.594,151.2707,151.2969,5236.0
2022-10-13 13:45:00,173.12,173.35,173.09,173.31,7078.0,151.3056,151.5066,151.2794,151.4717,7078.0
2022-10-13 13:50:00,173.3,173.54,173.3,173.5,4706.0,151.4629,151.6727,151.4629,151.6377,4706.0
2022-10-13 13:55:00,173.42,173.47,173.27,173.27,4617.0,151.5678,151.6115,151.4367,151.4367,4617.0
2022-10-13 14:00:00,173.34,173.61,173.16,173.61,4984.0,151.4979,151.7339,151.3406,151.7339,4984.0
2022-10-13 14:05:00,173.7,173.96,173.61,173.87,9562.0,151.8125,152.0398,151.7339,151.9611,9562.0
2022-10-13 14:10:00,173.79,174.09,173.74,174.03,4408.0,151.8912,152.1534,151.8475,152.101,4408.0
2022-10-13 14:15:00,173.96,174.14,173.96,174.07,4459.0,152.0398,152.1971,152.0398,152.1359,4459.0
2022-10-13 14:20:00,174.12,174.15,173.96,173.96,2355.0,152.1796,152.2058,152.0398,152.0398,2355.0
2022-10-13 14:25:00,174.02,174.02,173.5,173.55,6984.0,152.0922,152.0922,151.6377,151.6814,6984.0
2022-10-13 14:30:00,173.59,173.68,173.49,173.68,3272.0,151.7164,151.7951,151.629,151.7951,3272.0
2022-10-13 14:35:00,173.69,174.04,173.69,173.87,4625.0,151.8038,152.1097,151.8038,151.9611,4625.0
2022-10-13 14:40:00,173.82,174.07,173.69,173.94,5594.0,151.9174,152.1359,151.8038,152.0223,5594.0
2022-10-13 14:45:00,173.97,174.32,173.83,174.12,6253.0,152.0485,152.3544,151.9262,152.1796,6253.0
2022-10-13 14:50:00,174.11,174.35,174.01,174.28,5157.0,152.1709,152.3806,152.0835,152.3195,5157.0
2022-10-13 14:55:00,174.31,174.6,174.28,174.42,7110.0,152.3457,152.5991,152.3195,152.4418,7110.0
2022-10-13 15:00:00,174.47,174.48,174.21,174.24,10960.0,152.4855,152.4943,152.2583,152.2845,10960.0
2022-10-13 15:05:00,174.46,174.74,174.39,174.67,5143.0,152.4768,152.7215,152.4156,152.6603,5143.0
2022-10-13 15:10:00,174.76,174.78,174.56,174.56,7238.0,152.739,152.7564,152.5642,152.5642,7238.0
2022-10-13 15:15:00,174.53,174.84,174.46,174.66,7605.0,152.538,152.8089,152.4768,152.6516,7605.0
2022-10-13 15:20:00,174.6,174.67,174.45,174.46,7551.0,152.5991,152.6603,152.468,152.4768,7551.0
2022-10-13 15:25:00,174.49,174.55,174.09,174.16,8696.0,152.503,152.5554,152.1534,152.2146,8696.0
2022-10-13 15:30:00,174.11,174.25,173.83,173.97,8261.0,152.1709,152.2932,151.9262,152.0485,8261.0
2022-10-13 15:35:00,173.96,174.1,173.88,174.03,9367.0,152.0398,152.1621,151.9699,152.101,9367.0
2022-10-13 15:40:00,174.0,174.46,173.97,174.43,11028.0,152.0747,152.4768,152.0485,152.4506,11028.0
2022-10-13 15:45:00,174.4,174.54,174.22,174.35,17908.0,152.4243,152.5467,152.267,152.3806,17908.0
2022-10-13 15:50:00,174.37,175.05,174.24,174.89,41155.0,152.3981,152.9924,152.2845,152.8526,41155.0
2022-10-13 15:55:00,174.85,174.93,174.33,174.43,92511.0,152.8176,152.8875,152.3632,152.4506,92511.0
2022-10-14 09:30:00,174.31,175.36,174.3,175.36,19172.0,152.3457,153.2634,152.3369,153.2634,19172.0
2022-10-14 09:35:00,175.39,175.74,175.06,175.71,4103.0,153.2896,153.5955,153.0012,153.5693,4103.0
2022-10-14 09:40:00,175.83,175.84,174.83,174.89,4577.0,153.6741,153.6829,152.8001,152.8526,4577.0
2022-10-14 09:45:00,174.91,175.22,174.73,175.13,7726.0,152.8701,153.141,152.7127,153.0623,7726.0
2022-10-14 09:50:00,175.11,175.39,174.88,175.02,4526.0,153.0449,153.2896,152.8438,152.9662,4526.0
2022-10-14 09:55:00,175.14,175.55,175.13,175.47,3600.0,153.0711,153.4294,153.0623,153.3595,3600.0
2022-10-14 10:00:00,175.43,175.43,173.92,174.36,8520.0,153.3245,153.3245,152.0048,152.3894,8520.0
2022-10-14 10:05:00,174.65,174.65,174.2,174.43,3772.0,152.6428,152.6428,152.2495,152.4506,3772.0
2022-10-14 10:10:00,174.33,174.33,173.35,173.43,4225.0,152.3632,152.3632,151.5066,151.5766,4225.0
2022-10-14 10:15:00,173.38,174.0,173.37,173.99,11686.0,151.5329,152.0747,151.5241,152.066,11686.0
2022-10-14 10:20:00,173.92,174.01,173.14,173.39,4712.0,152.0048,152.0835,151.3231,151.5416,4712.0
2022-10-14 10:25:00,173.46,173.51,173.03,173.51,2200.0,151.6028,151.6465,151.227,151.6465,2200.0
2022-10-14 10:30:00,173.24,173.67,173.15,173.34,6158.0,151.4105,151.7863,151.3318,151.4979,6158.0
2022-10-14 10:35:00,173.4,173.9,173.27,173.64,10761.0,151.5503,151.9873,151.4367,151.7601,10761.0
2022-10-14 10:40:00,173.68,174.11,173.68,173.79,24848.0,151.7951,152.1709,151.7951,151.8912,24848.0
2022-10-14 10:45:00,173.78,174.15,173.7,173.82,7963.0,151.8825,152.2058,151.8125,151.9174,7963.0
2022-10-14 10:50:00,173.89,174.55,173.85,174.44,4144.0,151.9786,152.5554,151.9436,152.4593,4144.0
2022-10-14 10:55:00,174.45,174.56,174.25,174.45,6928.0,152.468,152.5642,152.2932,152.468,6928.0
2022-10-14 11:00:00,174.56,174.9,174.43,174.63,7308.0,152.5642,152.8613,152.4506,152.6254,7308.0
2022-10-14 11:05:00,174.54,174.56,174.39,174.46,3997.0,152.5467,152.5642,152.4156,152.4768,3997.0
2022-10-14 11:10:00,174.45,174.5,174.0,174.09,7507.0,152.468,152.5117,152.0747,152.1534,7507.0
2022-10-14 11:15:00,173.99,174.09,173.87,174.03,12409.0,152.066,152.1534,151.9611,152.101,12409.0
2022-10-14 11:20:00,174.05,174.4,173.96,174.28,5973.0,152.1184,152.4243,152.0398,152.3195,5973.0
2022-10-14 11:25:00,174.38,174.46,174.28,174.29,4747.0,152.4069,152.4768,152.3195,152.3282,4747.0
2022-10-14 11:30:00,174.31,174.31,173.93,173.93,7879.0,152.3457,152.3457,152.0136,152.0136,7879.0
2022-10-14 11:35:00,173.97,174.38,173.7,174.38,21410.0,152.0485,152.4069,151.8125,152.4069,21410.0
2022-10-14 11:40:00,174.37,174.44,173.95,173.97,7632.0,152.3981,152.4593,152.031,152.0485,7632.0
2022-10-14 11:45:00,174.09,174.13,173.53,173.53,2903.0,152.1534,152.1884,151.664,151.664,2903.0
2022-10-14 11:50:00,173.58,173.58,172.9,172.91,4484.0,151.7077,151.7077,151.1133,151.1221,4484.0
2022-10-14 11:55:00,172.88,172.96,172.61,172.62,3103.0,151.0959,151.1658,150.8599,150.8686,3103.0
2022-10-14 12:00:00,172.61,173.14,172.49,173.14,5009.0,150.8599,151.3231,150.755,151.3231,5009.0
2022-10-14 12:05:00,173.09,173.1,172.35,172.35,3153.0,151.2794,151.2881,150.6326,150.6326,3153.0
2022-10-14 12:10:00,172.38,172.38,172.0,172.0,2196.0,150.6589,150.6589,150.3267,150.3267,2196.0
2022-10-14 12:15:00,172.01,172.4,171.86,172.35,4737.0,150.3355,150.6763,150.2044,150.6326,4737.0
2022-10-14 12:20:00,172.38,172.39,172.21,172.33,2911.0,150.6589,150.6676,150.5103,150.6152,2911.0
2022-10-14 12:25:00,172.3,172.47,172.05,172.41,3328.0,150.5889,150.7375,150.3704,150.6851,3328.0
2022-10-14 12:30:00,172.52,172.56,172.37,172.37,1947.0,150.7812,150.8162,150.6501,150.6501,1947.0
2022-10-14 12:35:00,172.4,172.78,172.4,172.66,2465.0,150.6763,151.0085,150.6763,150.9036,2465.0
2022-10-14 12:40:00,172.7,173.09,172.65,173.04,2443.0,150.9385,151.2794,150.8948,151.2357,2443.0
2022-10-14 12:45:00,173.03,173.03,172.53,172.55,3543.0,151.227,151.227,150.79,150.8074,3543.0
2022-10-14 12:50:00,172.45,172.49,172.36,172.45,3315.0,150.72,150.755,150.6414,150.72,3315.0
2022-10-14 12:55:00,172.36,172.4,172.12,172.24,3700.0,150.6414,150.6763,150.4316,150.5365,3700.0
2022-10-14 13:00:00,172.34,172.65,172.29,172.49,6841.0,150.6239,150.8948,150.5802,150.755,6841.0
2022-10-14 13:05:00,172.47,172.48,172.07,172.18,3512.0,150.7375,150.7463,150.3879,150.4841,3512.0
2022-10-14 13:10:00,172.28,172.34,172.0,172.17,5000.0,150.5715,150.6239,150.3267,150.4753,5000.0
2022-10-14 13:15:00,172.28,172.5,172.28,172.37,2709.0,150.5715,150.7637,150.5715,150.6501,2709.0
2022-10-14 13:20:00,172.33,172.61,172.24,172.57,4506.0,150.6152,150.8599,150.5365,150.8249,4506.0
2022-10-14 13:25:00,172.48,172.55,172.44,172.54,1600.0,150.7463,150.8074,150.7113,150.7987,1600.0
2022-10-14 13:30:00,172.66,172.88,172.64,172.83,2268.0,150.9036,151.0959,150.8861,151.0522,2268.0
2022-10-14 13:35:00,172.74,172.84,172.61,172.8,2981.0,150.9735,151.0609,150.8599,151.0259,2981.0
2022-10-14 13:40:00,172.91,172.98,172.6,172.79,3875.0,151.1221,151.1833,150.8511,151.0172,3875.0
2022-10-14 13:45:00,172.84,173.0,172.76,172.8,3216.0,151.0609,151.2007,150.991,151.0259,3216.0
2022-10-14 13:50:00,172.81,172.82,172.64,172.77,3227.0,151.0347,151.0434,150.8861,150.9997,3227.0
2022-10-14 13:55:00,172.76,172.95,172.73,172.95,3423.0,150.991,151.157,150.9648,151.157,3423.0
2022-10-14 14:00:00,172.99,172.99,172.68,172.84,6143.0,151.192,151.192,150.9211,151.0609,6143.0
2022-10-14 14:05:00,172.86,172.89,172.51,172.61,8738.0,151.0784,151.1046,150.7725,150.8599,8738.0
2022-10-14 14:10:00,172.58,172.58,172.36,172.44,8555.0,150.8337,150.8337,150.6414,150.7113,8555.0
2022-10-14 14:15:00,172.4,172.41,172.08,172.15,3751.0,150.6763,150.6851,150.3967,150.4578,3751.0
2022-10-14 14:20:00,172.11,172.23,172.05,172.18,2938.0,150.4229,150.5278,150.3704,150.4841,2938.0
2022-10-14 14:25:00,172.18,172.18,171.83,171.98,3218.0,150.4841,150.4841,150.1782,150.3093,3218.0
2022-10-14 14:30:00,171.92,172.07,171.89,172.07,4961.0,150.2568,150.3879,150.2306,150.3879,4961.0
2022-10-14 14:35:00,172.12,172.12,171.76,171.81,2615.0,150.4316,150.4316,150.117,150.1607,2615.0
2022-10-14 14:40:00,171.78,171.93,171.56,171.88,14057.0,150.1345,150.2656,149.9422,150.2219,14057.0
2022-10-14 14:45:00,171.84,172.0,171.75,171.94,19823.0,150.1869,150.3267,150.1083,150.2743,19823.0
2022-10-14 14:50:00,172.02,172.02,171.61,171.67,21324.0,150.3442,150.3442,149.9859,150.0383,21324.0
2022-10-14 14:55:00,171.65,171.96,171.64,171.96,11878.0,150.0209,150.2918,150.0121,150.2918,11878.0
2022-10-14 15:00:00,172.01,172.42,171.96,172.26,11190.0,150.3355,150.6938,150.2918,150.554,11190.0
2022-10-14 15:05:00,172.27,172.31,171.88,171.93,4164.0,150.5627,150.5977,150.2219,150.2656,4164.0
2022-10-14 15:10:00,171.93,171.99,171.56,171.56,4147.0,150.2656,150.318,149.9422,149.9422,4147.0
2022-10-14 15:15:00,171.55,171.65,171.35,171.63,11002.0,149.9335,150.0209,149.7587,150.0034,11002.0
2022-10-14 15:20:00,171.63,171.92,171.57,171.89,15340.0,150.0034,150.2568,149.9509,150.2306,15340.0
2022-10-14 15:25:00,171.89,172.08,171.79,171.99,4889.0,150.2306,150.3967,150.1432,150.318,4889.0
2022-10-14 15:30:00,171.98,172.39,171.9,172.32,7577.0,150.3093,150.6676,150.2394,150.6064,7577.0
2022-10-14 15:35:00,172.34,172.44,171.99,171.99,8126.0,150.6239,150.7113,150.318,150.318,8126.0
2022-10-14 15:40:00,171.97,172.19,171.91,172.19,8590.0,150.3005,150.4928,150.2481,150.4928,8590.0
2022-10-14 15:45:00,172.18,172.2,171.91,172.05,11917.0,150.4841,150.5015,150.2481,150.3704,11917.0
2022-10-14 15:50:00,172.06,172.36,172.06,172.21,22034.0,150.3792,150.6414,150.3792,150.5103,22034.0
2022-10-14 15:55:00,172.19,172.21,171.55,171.88,69158.0,150.4928,150.5103,149.9335,150.2219,69158.0
2022-10-17 09:30:00,174.1,174.6,173.49,173.88,20854.0,152.1621,152.5991,151.629,151.9699,20854.0
2022-10-17 09:35:00,174.19,174.59,174.12,174.27,4646.0,152.2408,152.5904,152.1796,152.3107,4646.0
2022-10-17 09:40:00,174.37,174.84,174.0,174.0,5158.0,152.3981,152.8089,152.0747,152.0747,5158.0
2022-10-17 09:45:00,174.17,175.01,174.14,175.01,7549.0,152.2233,152.9575,152.1971,152.9575,7549.0
2022-10-17 09:50:00,175.13,175.66,175.13,175.62,4989.0,153.0623,153.5256,153.0623,153.4906,4989.0
2022-10-17 09:55:00,175.69,175.82,175.3,175.33,9461.0,153.5518,153.6654,153.2109,153.2371,9461.0
2022-10-17 10:00:00,175.4,175.56,175.19,175.56,10616.0,153.2983,153.4382,153.1148,153.4382,10616.0
2022-10-17 10:05:00,175.54,175.85,175.4,175.66,8117.0,153.4207,153.6916,153.2983,153.5256,8117.0
2022-10-17 10:10:00,175.72,176.2,175.71,176.12,15087.0,153.578,153.9975,153.5693,153.9276,15087.0
2022-10-17 10:15:00,176.13,176.51,176.13,176.27,5881.0,153.9363,154.2685,153.9363,154.0587,5881.0
2022-10-17 10:20:00,176.28,176.28,175.94,176.02,12584.0,154.0674,154.0674,153.7703,153.8402,12584.0
2022-10-17 10:25:00,176.02,176.08,175.77,175.91,5209.0,153.8402,153.8926,153.6217,153.7441,5209.0
2022-10-17 10:30:00,175.91,176.05,175.64,175.99,14114.0,153.7441,153.8664,153.5081,153.814,14114.0
2022-10-17 10:35:00,176.08,176.34,175.96,176.11,5379.0,153.8926,154.1199,153.7878,153.9189,5379.0
2022-10-17 10:40:00,176.12,176.19,176.02,176.02,3262.0,153.9276,153.9888,153.8402,153.8402,3262.0
2022-10-17 10:45:00,176.01,176.24,175.92,176.06,12673.0,153.8315,154.0325,153.7528,153.8752,12673.0
2022-10-17 10:50:00,176.01,176.03,175.44,175.46,7757.0,153.8315,153.8489,153.3333,153.3508,7757.0
2022-10-17 10:55:00,175.43,175.63,175.14,175.28,3895.0,153.3245,153.4993,153.0711,153.1934,3895.0
2022-10-17 11:00:00,175.28,175.37,175.07,175.28,4597.0,153.1934,153.2721,153.0099,153.1934,4597.0
2022-10-17 11:05:00,175.28,175.38,175.16,175.21,13574.0,153.1934,153.2808,153.0886,153.1323,13574.0
2022-10-17 11:10:00,175.21,175.22,174.52,174.53,7205.0,153.1323,153.141,152.5292,152.538,7205.0
2022-10-17 11:15:00,174.41,174.49,174.29,174.3,3352.0,152.4331,152.503,152.3282,152.3369,3352.0
2022-10-17 11:20:00,174.31,174.71,174.23,174.71,7709.0,152.3457,152.6953,152.2758,152.6953,7709.0
2022-10-17 11:25:00,174.79,174.98,174.69,174.96,2230.0,152.7652,152.9312,152.6778,152.9138,2230.0
2022-10-17 11:30:00,175.0,175.42,174.98,175.42,4669.0,152.9487,153.3158,152.9312,153.3158,4669.0
2022-10-17 11:35:00,175.31,175.67,175.26,175.67,15078.0,153.2197,153.5343,153.176,153.5343,15078.0
2022-10-17 11:40:00,175.68,175.9,175.59,175.59,3210.0,153.543,153.7353,153.4644,153.4644,3210.0
2022-10-17 11:45:00,175.67,175.69,175.41,175.44,9279.0,153.5343,153.5518,153.3071,153.3333,9279.0
2022-10-17 11:50:00,175.35,175.47,175.35,175.45,2878.0,153.2546,153.3595,153.2546,153.342,2878.0
2022-10-17 11:55:00,175.53,175.73,175.48,175.73,2865.0,153.4119,153.5867,153.3682,153.5867,2865.0
2022-10-17 12:00:00,175.84,175.89,175.71,175.74,2000.0,153.6829,153.7266,153.5693,153.5955,2000.0
2022-10-17 12:05:00,175.67,175.92,175.62,175.83,2910.0,153.5343,153.7528,153.4906,153.6741,2910.0
2022-10-17 12:10:00,175.83,175.83,175.18,175.3,5711.0,153.6741,153.6741,153.106,153.2109,5711.0
2022-10-17 12:15:00,175.41,175.47,175.22,175.27,2100.0,153.3071,153.3595,153.141,153.1847,2100.0
2022-10-17 12:20:00,175.39,175.41,175.16,175.41,2818.0,153.2896,153.3071,153.0886,153.3071,2818.0
2022-10-17 12:25:00,175.4,175.54,175.39,175.54,4167.0,153.2983,153.4207,153.2896,153.4207,4167.0
2022-10-17 12:30:00,175.48,175.6,175.37,175.6,3869.0,153.3682,153.4731,153.2721,153.4731,3869.0
2022-10-17 12:35:00,175.62,175.62,175.39,175.57,2900.0,153.4906,153.4906,153.2896,153.4469,2900.0
2022-10-17 12:40:00,175.51,175.52,175.24,175.29,7955.0,153.3945,153.4032,153.1585,153.2022,7955.0
2022-10-17 12:45:00,175.33,175.44,175.21,175.3,5723.0,153.2371,153.3333,153.1323,153.2109,5723.0
2022-10-17 12:50:00,175.34,175.46,175.23,175.46,3525.0,153.2459,153.3508,153.1497,153.3508,3525.0
2022-10-17 12:55:00,175.4,175.4,174.97,175.02,12900.0,153.2983,153.2983,152.9225,152.9662,12900.0
2022-10-17 13:00:00,175.09,175.14,174.8,174.86,3189.0,153.0274,153.0711,152.7739,152.8264,3189.0
2022-10-17 13:05:00,174.92,175.11,174.64,174.64,16216.0,152.8788,153.0449,152.6341,152.6341,16216.0
2022-10-17 13:10:00,174.59,174.74,174.59,174.72,5823.0,152.5904,152.7215,152.5904,152.704,5823.0
2022-10-17 13:15:00,174.72,175.03,174.72,174.94,3125.0,152.704,152.9749,152.704,152.8963,3125.0
2022-10-17 13:20:00,174.93,175.21,174.92,175.19,6748.0,152.8875,153.1323,152.8788,153.1148,6748.0
2022-10-17 13:25:00,175.17,175.2,175.0,175.04,2636.0,153.0973,153.1235,152.9487,152.9837,2636.0
2022-10-17 13:30:00,175.1,175.1,174.92,175.0,3842.0,153.0361,153.0361,152.8788,152.9487,3842.0
2022-10-17 13:35:00,174.99,175.06,174.91,175.03,3775.0,152.94,153.0012,152.8701,152.9749,3775.0
2022-10-17 13:40:00,175.03,175.04,174.9,174.9,3798.0,152.9749,152.9837,152.8613,152.8613,3798.0
2022-10-17 13:45:00,174.85,175.02,174.78,174.98,6959.0,152.8176,152.9662,152.7564,152.9312,6959.0
2022-10-17 13:50:00,174.98,175.12,174.83,174.83,7726.0,152.9312,153.0536,152.8001,152.8001,7726.0
2022-10-17 13:55:00,174.79,175.0,174.77,174.98,5316.0,152.7652,152.9487,152.7477,152.9312,5316.0
2022-10-17 14:00:00,174.91,175.16,174.82,174.82,6205.0,152.8701,153.0886,152.7914,152.7914,6205.0
2022-10-17 14:05:00,174.8,174.85,174.58,174.82,6237.0,152.7739,152.8176,152.5817,152.7914,6237.0
2022-10-17 14:10:00,174.8,175.0,174.67,174.67,6999.0,152.7739,152.9487,152.6603,152.6603,6999.0
2022-10-17 14:15:00,174.61,174.81,174.58,174.69,5097.0,152.6079,152.7827,152.5817,152.6778,5097.0
2022-10-17 14:20:00,174.69,174.69,174.42,174.5,3819.0,152.6778,152.6778,152.4418,152.5117,3819.0
2022-10-17 14:25:00,174.47,174.56,174.35,174.47,2500.0,152.4855,152.5642,152.3806,152.4855,2500.0
2022-10-17 14:30:00,174.52,174.53,174.38,174.47,2712.0,152.5292,152.538,152.4069,152.4855,2712.0
2022-10-17 14:35:00,174.6,174.83,174.6,174.77,2164.0,152.5991,152.8001,152.5991,152.7477,2164.0
2022-10-17 14:40:00,174.75,174.84,174.7,174.77,4300.0,152.7302,152.8089,152.6865,152.7477,4300.0
2022-10-17 14:45:00,174.71,174.76,174.6,174.66,1900.0,152.6953,152.739,152.5991,152.6516,1900.0
2022-10-17 14:50:00,174.55,174.62,174.41,174.41,3567.0,152.5554,152.6166,152.4331,152.4331,3567.0
2022-10-17 14:55:00,174.4,174.59,174.37,174.49,4346.0,152.4243,152.5904,152.3981,152.503,4346.0
2022-10-17 15:00:00,174.45,174.63,174.45,174.57,1408.0,152.468,152.6254,152.468,152.5729,1408.0
2022-10-17 15:05:00,174.61,174.63,174.5,174.59,4056.0,152.6079,152.6254,152.5117,152.5904,4056.0
2022-10-17 15:10:00,174.56,174.66,174.5,174.63,6306.0,152.5642,152.6516,152.5117,152.6254,6306.0
2022-10-17 15:15:00,174.62,174.72,174.53,174.66,8903.0,152.6166,152.704,152.538,152.6516,8903.0
2022-10-17 15:20:00,174.65,174.71,174.41,174.44,8525.0,152.6428,152.6953,152.4331,152.4593,8525.0
2022-10-17 15:25:00,174.43,174.43,174.29,174.37,4939.0,152.4506,152.4506,152.3282,152.3981,4939.0
2022-10-17 15:30:00,174.34,174.42,174.26,174.3,10561.0,152.3719,152.4418,152.302,152.3369,10561.0
2022-10-17 15:35:00,174.28,174.34,174.15,174.31,8205.0,152.3195,152.3719,152.2058,152.3457,8205.0
2022-10-17 15:40:00,174.3,174.42,174.23,174.4,14999.0,152.3369,152.4418,152.2758,152.4243,14999.0
2022-10-17 15:45:00,174.42,174.47,174.24,174.32,15837.0,152.4418,152.4855,152.2845,152.3544,15837.0
2022-10-17 15:50:00,174.34,174.66,174.29,174.55,44117.0,152.3719,152.6516,152.3282,152.5554,44117.0
2022-10-17 15:55:00,174.52,174.56,174.05,174.16,90354.0,152.5292,152.5642,152.1184,152.2146,90354.0
2022-10-18 09:30:00,176.9,177.06,176.15,176.53,18938.0,154.6093,154.7492,153.9538,154.2859,18938.0
2022-10-18 09:35:00,177.0,177.07,176.2,176.37,11828.0,154.6967,154.7579,153.9975,154.1461,11828.0
2022-10-18 09:40:00,176.44,176.45,175.85,175.9,8612.0,154.2073,154.216,153.6916,153.7353,8612.0
2022-10-18 09:45:00,175.73,175.9,175.38,175.38,9720.0,153.5867,153.7353,153.2808,153.2808,9720.0
2022-10-18 09:50:00,175.36,175.69,175.29,175.46,10901.0,153.2634,153.5518,153.2022,153.3508,10901.0
2022-10-18 09:55:00,175.35,176.06,175.33,175.91,9698.0,153.2546,153.8752,153.2371,153.7441,9698.0
2022-10-18 10:00:00,175.84,175.95,175.65,175.94,9162.0,153.6829,153.779,153.5168,153.7703,9162.0
2022-10-18 10:05:00,175.92,176.33,175.84,176.24,9068.0,153.7528,154.1111,153.6829,154.0325,9068.0
2022-10-18 10:10:00,176.25,176.32,175.73,175.98,8790.0,154.0412,154.1024,153.5867,153.8052,8790.0
2022-10-18 10:15:00,176.11,176.15,175.64,175.77,9965.0,153.9189,153.9538,153.5081,153.6217,9965.0
2022-10-18 10:20:00,175.83,175.96,175.29,175.29,6800.0,153.6741,153.7878,153.2022,153.2022,6800.0
2022-10-18 10:25:00,175.28,175.32,175.1,175.1,4192.0,153.1934,153.2284,153.0361,153.0361,4192.0
2022-10-18 10:30:00,175.11,175.17,174.82,174.92,8628.0,153.0449,153.0973,152.7914,152.8788,8628.0
2022-10-18 10:35:00,174.92,175.23,174.69,174.76,6158.0,152.8788,153.1497,152.6778,152.739,6158.0
2022-10-18 10:40:00,174.83,175.26,174.83,175.11,3100.0,152.8001,153.176,152.8001,153.0449,3100.0
2022-10-18 10:45:00,175.02,175.45,175.02,175.45,8308.0,152.9662,153.342,152.9662,153.342,8308.0
2022-10-18 10:50:00,175.48,175.5,175.16,175.17,5900.0,153.3682,153.3857,153.0886,153.0973,5900.0
2022-10-18 10:55:00,175.19,175.38,174.95,174.96,10846.0,153.1148,153.2808,152.905,152.9138,10846.0
2022-10-18 11:00:00,175.0,175.04,174.79,174.95,5178.0,152.9487,152.9837,152.7652,152.905,5178.0
2022-10-18 11:05:00,174.95,174.95,174.5,174.5,7656.0,152.905,152.905,152.5117,152.5117,7656.0
2022-10-18 11:10:00,174.5,174.68,174.14,174.17,6327.0,152.5117,152.669,152.1971,152.2233,6327.0
2022-10-18 11:15:00,174.14,174.33,173.92,173.92,5981.0,152.1971,152.3632,152.0048,152.0048,5981.0
2022-10-18 11:20:00,173.88,174.29,173.88,174.11,5798.0,151.9699,152.3282,151.9699,152.1709,5798.0
2022-10-18 11:25:00,174.01,174.33,173.95,174.17,3623.0,152.0835,152.3632,152.031,152.2233,3623.0
2022-10-18 11:30:00,174.2,174.28,174.02,174.24,4068.0,152.2495,152.3195,152.0922,152.2845,4068.0
2022-10-18 11:35:00,174.14,174.31,174.07,174.13,3320.0,152.1971,152.3457,152.1359,152.1884,3320.0
2022-10-18 11:40:00,174.26,174.28,173.98,174.16,4849.0,152.302,152.3195,152.0573,152.2146,4849.0
2022-10-18 11:45:00,174.16,174.42,174.03,174.31,6896.0,152.2146,152.4418,152.101,152.3457,6896.0
2022-10-18 11:50:00,174.26,174.4,174.22,174.3,3971.0,152.302,152.4243,152.267,152.3369,3971.0
2022-10-18 11:55:00,174.36,174.51,174.29,174.42,2004.0,152.3894,152.5205,152.3282,152.4418,2004.0
2022-10-18 12:00:00,174.37,174.41,174.25,174.39,6289.0,152.3981,152.4331,152.2932,152.4156,6289.0
2022-10-18 12:05:00,174.33,174.73,174.22,174.66,8397.0,152.3632,152.7127,152.267,152.6516,8397.0
2022-10-18 12:10:00,174.7,174.82,174.66,174.79,3200.0,152.6865,152.7914,152.6516,152.7652,3200.0
2022-10-18 12:15:00,174.77,174.82,174.54,174.72,6033.0,152.7477,152.7914,152.5467,152.704,6033.0
2022-10-18 12:20:00,174.68,174.77,174.53,174.53,3637.0,152.669,152.7477,152.538,152.538,3637.0
2022-10-18 12:25:00,174.53,174.54,174.33,174.38,7718.0,152.538,152.5467,152.3632,152.4069,7718.0
2022-10-18 12:30:00,174.46,174.51,174.24,174.5,1605.0,152.4768,152.5205,152.2845,152.5117,1605.0
2022-10-18 12:35:00,174.49,174.8,174.49,174.78,11528.0,152.503,152.7739,152.503,152.7564,11528.0
2022-10-18 12:40:00,174.78,174.83,174.63,174.65,8487.0,152.7564,152.8001,152.6254,152.6428,8487.0
2022-10-18 12:45:00,174.56,174.56,174.39,174.44,2745.0,152.5642,152.5642,152.4156,152.4593,2745.0
2022-10-18 12:50:00,174.47,174.89,174.42,174.89,3211.0,152.4855,152.8526,152.4418,152.8526,3211.0
2022-10-18 12:55:00,174.96,175.05,174.72,174.72,3310.0,152.9138,152.9924,152.704,152.704,3310.0
2022-10-18 13:00:00,174.82,174.82,174.13,174.17,8643.0,152.7914,152.7914,152.1884,152.2233,8643.0
2022-10-18 13:05:00,174.27,174.64,174.27,174.28,3828.0,152.3107,152.6341,152.3107,152.3195,3828.0
2022-10-18 13:10:00,174.33,174.53,174.33,174.42,4333.0,152.3632,152.538,152.3632,152.4418,4333.0
2022-10-18 13:15:00,174.54,174.54,174.25,174.38,6592.0,152.5467,152.5467,152.2932,152.4069,6592.0
2022-10-18 13:20:00,174.37,174.55,174.07,174.18,6099.0,152.3981,152.5554,152.1359,152.2321,6099.0
2022-10-18 13:25:00,174.27,174.38,174.26,174.36,3119.0,152.3107,152.4069,152.302,152.3894,3119.0
2022-10-18 13:30:00,174.33,174.76,174.25,174.75,9435.0,152.3632,152.739,152.2932,152.7302,9435.0
2022-10-18 13:35:00,174.79,174.81,174.58,174.67,5294.0,152.7652,152.7827,152.5817,152.6603,5294.0
2022-10-18 13:40:00,174.72,174.81,174.63,174.69,6172.0,152.704,152.7827,152.6254,152.6778,6172.0
2022-10-18 13:45:00,174.71,174.85,174.64,174.85,4116.0,152.6953,152.8176,152.6341,152.8176,4116.0
2022-10-18 13:50:00,174.85,175.03,174.79,175.02,7589.0,152.8176,152.9749,152.7652,152.9662,7589.0
2022-10-18 13:55:00,175.03,175.37,175.03,175.09,5843.0,152.9749,153.2721,152.9749,153.0274,5843.0
2022-10-18 14:00:00,175.09,175.09,174.77,174.78,7780.0,153.0274,153.0274,152.7477,152.7564,7780.0
2022-10-18 14:05:00,174.78,175.03,174.69,174.9,11420.0,152.7564,152.9749,152.6778,152.8613,11420.0
2022-10-18 14:10:00,174.95,175.03,174.88,175.0,3194.0,152.905,152.9749,152.8438,152.9487,3194.0
2022-10-18 14:15:00,175.03,175.03,174.8,174.8,3715.0,152.9749,152.9749,152.7739,152.7739,3715.0
2022-10-18 14:20:00,174.77,175.04,174.77,175.04,2832.0,152.7477,152.9837,152.7477,152.9837,2832.0
2022-10-18 14:25:00,175.03,175.24,174.93,175.21,4294.0,152.9749,153.1585,152.8875,153.1323,4294.0
2022-10-18 14:30:00,175.14,175.17,174.98,175.02,4526.0,153.0711,153.0973,152.9312,152.9662,4526.0
2022-10-18 14:35:00,175.0,175.1,174.59,174.64,4623.0,152.9487,153.0361,152.5904,152.6341,4623.0
2022-10-18 14:40:00,174.67,174.76,174.43,174.49,4205.0,152.6603,152.739,152.4506,152.503,4205.0
2022-10-18 14:45:00,174.53,174.56,174.27,174.51,3094.0,152.538,152.5642,152.3107,152.5205,3094.0
2022-10-18 14:50:00,174.44,174.54,174.35,174.46,4460.0,152.4593,152.5467,152.3806,152.4768,4460.0
2022-10-18 14:55:00,174.46,174.54,174.37,174.42,3512.0,152.4768,152.5467,152.3981,152.4418,3512.0
2022-10-18 15:00:00,174.43,174.43,174.11,174.2,6176.0,152.4506,152.4506,152.1709,152.2495,6176.0
2022-10-18 15:05:00,174.21,174.33,174.19,174.29,7332.0,152.2583,152.3632,152.2408,152.3282,7332.0
2022-10-18 15:10:00,174.23,174.4,174.17,174.27,4473.0,152.2758,152.4243,152.2233,152.3107,4473.0
2022-10-18 15:15:00,174.31,174.36,174.14,174.25,9392.0,152.3457,152.3894,152.1971,152.2932,9392.0
2022-10-18 15:20:00,174.26,174.36,174.2,174.36,8556.0,152.302,152.3894,152.2495,152.3894,8556.0
2022-10-18 15:25:00,174.3,174.36,174.14,174.18,7022.0,152.3369,152.3894,152.1971,152.2321,7022.0
2022-10-18 15:30:00,174.13,174.54,174.12,174.43,13242.0,152.1884,152.5467,152.1796,152.4506,13242.0
2022-10-18 15:35:00,174.46,174.46,174.14,174.25,9502.0,152.4768,152.4768,152.1971,152.2932,9502.0
2022-10-18 15:40:00,174.24,174.45,174.21,174.31,12912.0,152.2845,152.468,152.2583,152.3457,12912.0
2022-10-18 15:45:00,174.31,174.37,174.2,174.28,19206.0,152.3457,152.3981,152.2495,152.3195,19206.0
2022-10-18 15:50:00,174.36,174.71,174.08,174.23,26824.0,152.3894,152.6953,152.1447,152.2758,26824.0
2022-10-18 15:55:00,174.27,174.35,174.0,174.26,92366.0,152.3107,152.3806,152.0747,152.302,92366.0
2022-10-19 09:30:00,173.76,174.76,173.57,174.55,24461.0,151.865,152.739,151.6989,152.5554,24461.0
2022-10-19 09:35:00,175.0,175.29,174.68,175.01,11440.0,152.9487,153.2022,152.669,152.9575,11440.0
2022-10-19 09:40:00,175.09,175.1,174.41,174.5,5718.0,153.0274,153.0361,152.4331,152.5117,5718.0
2022-10-19 09:45:00,174.59,174.61,173.76,173.84,5698.0,152.5904,152.6079,151.865,151.9349,5698.0
2022-10-19 09:50:00,174.04,174.56,173.98,174.34,10522.0,152.1097,152.5642,152.0573,152.3719,10522.0
2022-10-19 09:55:00,174.39,174.45,173.99,174.22,3341.0,152.4156,152.468,152.066,152.267,3341.0
2022-10-19 10:00:00,174.2,174.41,174.11,174.38,3306.0,152.2495,152.4331,152.1709,152.4069,3306.0
2022-10-19 10:05:00,174.3,174.5,174.2,174.36,4075.0,152.3369,152.5117,152.2495,152.3894,4075.0
2022-10-19 10:10:00,174.36,174.4,173.93,174.26,5886.0,152.3894,152.4243,152.0136,152.302,5886.0
2022-10-19 10:15:00,174.25,174.54,174.25,174.42,8895.0,152.2932,152.5467,152.2932,152.4418,8895.0
2022-10-19 10:20:00,174.42,174.99,174.41,174.85,4252.0,152.4418,152.94,152.4331,152.8176,4252.0
2022-10-19 10:25:00,174.93,175.23,174.83,175.13,2555.0,152.8875,153.1497,152.8001,153.0623,2555.0
2022-10-19 10:30:00,175.08,175.2,174.54,174.58,8017.0,153.0186,153.1235,152.5467,152.5817,8017.0
2022-10-19 10:35:00,174.61,174.78,174.45,174.68,5950.0,152.6079,152.7564,152.468,152.669,5950.0
2022-10-19 10:40:00,174.59,174.73,174.37,174.41,2847.0,152.5904,152.7127,152.3981,152.4331,2847.0
2022-10-19 10:45:00,174.62,174.67,174.36,174.37,6459.0,152.6166,152.6603,152.3894,152.3981,6459.0
2022-10-19 10:50:00,174.5,174.5,174.22,174.36,2176.0,152.5117,152.5117,152.267,152.3894,2176.0
2022-10-19 10:55:00,174.44,174.44,174.16,174.17,4409.0,152.4593,152.4593,152.2146,152.2233,4409.0
2022-10-19 11:00:00,174.15,174.21,173.85,173.85,20257.0,152.2058,152.2583,151.9436,151.9436,20257.0
2022-10-19 11:05:00,173.92,174.35,173.91,174.14,2715.0,152.0048,152.3806,151.9961,152.1971,2715.0
2022-10-19 11:10:00,174.05,174.37,174.05,174.22,4477.0,152.1184,152.3981,152.1184,152.267,4477.0
2022-10-19 11:15:00,174.31,174.54,174.3,174.5,2905.0,152.3457,152.5467,152.3369,152.5117,2905.0
2022-10-19 11:20:00,174.5,174.52,174.26,174.31,3177.0,152.5117,152.5292,152.302,152.3457,3177.0
2022-10-19 11:25:00,174.29,174.29,174.09,174.13,2867.0,152.3282,152.3282,152.1534,152.1884,2867.0
2022-10-19 11:30:00,174.13,174.13,173.88,173.91,3010.0,152.1884,152.1884,151.9699,151.9961,3010.0
2022-10-19 11:35:00,173.62,174.02,173.6,174.02,2190.0,151.7426,152.0922,151.7251,152.0922,2190.0
2022-10-19 11:40:00,174.01,174.05,173.87,173.9,1867.0,152.0835,152.1184,151.9611,151.9873,1867.0
2022-10-19 11:45:00,173.92,174.1,173.92,174.1,1706.0,152.0048,152.1621,152.0048,152.1621,1706.0
2022-10-19 11:50:00,174.05,174.35,174.0,174.35,2270.0,152.1184,152.3806,152.0747,152.3806,2270.0
2022-10-19 11:55:00,174.32,174.32,174.05,174.05,3176.0,152.3544,152.3544,152.1184,152.1184,3176.0
2022-10-19 12:00:00,174.03,174.03,173.62,173.62,6353.0,152.101,152.101,151.7426,151.7426,6353.0
2022-10-19 12:05:00,173.59,173.72,173.52,173.68,20915.0,151.7164,151.83,151.6552,151.7951,20915.0
2022-10-19 12:10:00,173.68,173.68,173.46,173.5,4050.0,151.7951,151.7951,151.6028,151.6377,4050.0
2022-10-19 12:15:00,173.56,173.65,173.54,173.61,1300.0,151.6902,151.7688,151.6727,151.7339,1300.0
2022-10-19 12:20:00,173.59,173.66,173.55,173.64,2709.0,151.7164,151.7776,151.6814,151.7601,2709.0
2022-10-19 12:25:00,173.64,173.64,173.44,173.48,2200.0,151.7601,151.7601,151.5853,151.6203,2200.0
2022-10-19 12:30:00,173.46,173.63,173.46,173.57,2009.0,151.6028,151.7514,151.6028,151.6989,2009.0
2022-10-19 12:35:00,173.61,173.71,173.55,173.55,3051.0,151.7339,151.8213,151.6814,151.6814,3051.0
2022-10-19 12:40:00,173.55,173.55,173.31,173.5,4100.0,151.6814,151.6814,151.4717,151.6377,4100.0
2022-10-19 12:45:00,173.43,173.43,173.08,173.12,2690.0,151.5766,151.5766,151.2707,151.3056,2690.0
2022-10-19 12:50:00,173.21,173.21,173.03,173.05,1500.0,151.3843,151.3843,151.227,151.2444,1500.0
2022-10-19 12:55:00,173.02,173.11,172.91,172.97,5697.0,151.2182,151.2969,151.1221,151.1745,5697.0
2022-10-19 13:00:00,172.93,173.07,172.61,172.61,4100.0,151.1396,151.2619,150.8599,150.8599,4100.0
2022-10-19 13:05:00,172.63,172.82,172.49,172.65,3693.0,150.8774,151.0434,150.755,150.8948,3693.0
2022-10-19 13:10:00,172.57,172.77,172.57,172.76,1781.0,150.8249,150.9997,150.8249,150.991,1781.0
2022-10-19 13:15:00,172.74,172.85,172.65,172.65,1912.0,150.9735,151.0696,150.8948,150.8948,1912.0
2022-10-19 13:20:00,172.66,172.85,172.66,172.73,3639.0,150.9036,151.0696,150.9036,150.9648,3639.0
2022-10-19 13:25:00,172.89,173.01,172.82,172.82,1500.0,151.1046,151.2095,151.0434,151.0434,1500.0
2022-10-19 13:30:00,172.8,172.9,172.79,172.81,1700.0,151.0259,151.1133,151.0172,151.0347,1700.0
2022-10-19 13:35:00,172.86,172.86,172.66,172.68,3813.0,151.0784,151.0784,150.9036,150.9211,3813.0
2022-10-19 13:40:00,172.68,172.81,172.65,172.78,3622.0,150.9211,151.0347,150.8948,151.0085,3622.0
2022-10-19 13:45:00,172.84,172.89,172.56,172.56,3341.0,151.0609,151.1046,150.8162,150.8162,3341.0
2022-10-19 13:50:00,172.65,172.72,172.56,172.68,3030.0,150.8948,150.956,150.8162,150.9211,3030.0
2022-10-19 13:55:00,172.7,172.85,172.63,172.85,1605.0,150.9385,151.0696,150.8774,151.0696,1605.0
2022-10-19 14:00:00,172.77,173.01,172.74,172.94,2300.0,150.9997,151.2095,150.9735,151.1483,2300.0
2022-10-19 14:05:00,172.93,173.18,172.9,173.09,1800.0,151.1396,151.3581,151.1133,151.2794,1800.0
2022-10-19 14:10:00,173.08,173.12,172.99,173.12,3913.0,151.2707,151.3056,151.192,151.3056,3913.0
2022-10-19 14:15:00,173.11,173.27,173.06,173.06,3332.0,151.2969,151.4367,151.2532,151.2532,3332.0
2022-10-19 14:20:00,173.04,173.04,172.84,172.91,2908.0,151.2357,151.2357,151.0609,151.1221,2908.0
2022-10-19 14:25:00,172.91,173.04,172.91,172.96,7585.0,151.1221,151.2357,151.1221,151.1658,7585.0
2022-10-19 14:30:00,172.91,172.99,172.83,172.95,4279.0,151.1221,151.192,151.0522,151.157,4279.0
2022-10-19 14:35:00,172.9,172.95,172.84,172.86,4946.0,151.1133,151.157,151.0609,151.0784,4946.0
2022-10-19 14:40:00,172.84,172.85,172.58,172.6,5397.0,151.0609,151.0696,150.8337,150.8511,5397.0
2022-10-19 14:45:00,172.66,172.68,172.55,172.55,2203.0,150.9036,150.9211,150.8074,150.8074,2203.0
2022-10-19 14:50:00,172.53,172.56,172.48,172.48,1400.0,150.79,150.8162,150.7463,150.7463,1400.0
2022-10-19 14:55:00,172.48,172.57,172.46,172.51,4037.0,150.7463,150.8249,150.7288,150.7725,4037.0
2022-10-19 15:00:00,172.52,172.63,172.5,172.51,7100.0,150.7812,150.8774,150.7637,150.7725,7100.0
2022-10-19 15:05:00,172.6,172.69,172.46,172.63,7166.0,150.8511,150.9298,150.7288,150.8774,7166.0
2022-10-19 15:10:00,172.71,172.83,172.64,172.83,3006.0,150.9473,151.0522,150.8861,151.0522,3006.0
2022-10-19 15:15:00,172.79,173.09,172.78,173.05,2789.0,151.0172,151.2794,151.0085,151.2444,2789.0
2022-10-19 15:20:00,173.0,173.09,172.94,172.95,4019.0,151.2007,151.2794,151.1483,151.157,4019.0
2022-10-19 15:25:00,172.93,173.01,172.87,172.91,5284.0,151.1396,151.2095,151.0871,151.1221,5284.0
2022-10-19 15:30:00,172.96,173.16,172.92,173.16,4700.0,151.1658,151.3406,151.1308,151.3406,4700.0
2022-10-19 15:35:00,173.14,173.21,173.0,173.03,35224.0,151.3231,151.3843,151.2007,151.227,35224.0
2022-10-19 15:40:00,173.11,173.23,173.06,173.17,5640.0,151.2969,151.4018,151.2532,151.3493,5640.0
2022-10-19 15:45:00,173.13,173.13,172.86,172.99,12571.0,151.3144,151.3144,151.0784,151.192,12571.0
2022-10-19 15:50:00,172.94,173.23,172.87,173.15,32141.0,151.1483,151.4018,151.0871,151.3318,32141.0
2022-10-19 15:55:00,173.13,173.21,172.78,172.79,132478.0,151.3144,151.3843,151.0085,151.0172,132478.0
2022-10-20 09:30:00,171.98,172.49,171.17,172.49,35369.0,150.3093,150.755,149.6013,150.755,35369.0
2022-10-20 09:35:00,172.28,172.46,171.84,172.46,32419.0,150.5715,150.7288,150.1869,150.7288,32419.0
2022-10-20 09:40:00,172.55,172.66,171.78,172.23,30298.0,150.8074,150.9036,150.1345,150.5278,30298.0
2022-10-20 09:45:00,172.36,172.78,172.29,172.6,3935.0,150.6414,151.0085,150.5802,150.8511,3935.0
2022-10-20 09:50:00,172.5,172.8,172.28,172.72,7228.0,150.7637,151.0259,150.5715,150.956,7228.0
2022-10-20 09:55:00,172.8,172.86,172.57,172.57,3938.0,151.0259,151.0784,150.8249,150.8249,3938.0
2022-10-20 10:00:00,172.63,172.87,172.45,172.48,8165.0,150.8774,151.0871,150.72,150.7463,8165.0
2022-10-20 10:05:00,172.37,173.27,172.36,173.17,6649.0,150.6501,151.4367,150.6414,151.3493,6649.0
2022-10-20 10:10:00,173.24,173.4,172.92,173.01,4297.0,151.4105,151.5503,151.1308,151.2095,4297.0
2022-10-20 10:15:00,173.01,173.49,173.01,173.46,4518.0,151.2095,151.629,151.2095,151.6028,4518.0
2022-10-20 10:20:00,173.44,173.68,173.21,173.32,4310.0,151.5853,151.7951,151.3843,151.4804,4310.0
2022-10-20 10:25:00,173.31,173.35,173.13,173.34,3144.0,151.4717,151.5066,151.3144,151.4979,3144.0
2022-10-20 10:30:00,173.43,173.43,172.8,172.93,4609.0,151.5766,151.5766,151.0259,151.1396,4609.0
2022-10-20 10:35:00,172.95,172.95,172.39,172.39,6619.0,151.157,151.157,150.6676,150.6676,6619.0
2022-10-20 10:40:00,172.45,172.45,172.09,172.18,5409.0,150.72,150.72,150.4054,150.4841,5409.0
2022-10-20 10:45:00,172.13,172.23,172.04,172.08,2660.0,150.4404,150.5278,150.3617,150.3967,2660.0
2022-10-20 10:50:00,172.08,172.23,171.96,172.07,7206.0,150.3967,150.5278,150.2918,150.3879,7206.0
2022-10-20 10:55:00,172.02,172.2,172.01,172.04,3520.0,150.3442,150.5015,150.3355,150.3617,3520.0
2022-10-20 11:00:00,172.07,172.27,171.97,172.1,17045.0,150.3879,150.5627,150.3005,150.4141,17045.0
2022-10-20 11:05:00,172.11,172.3,171.92,172.17,68993.0,150.4229,150.5889,150.2568,150.4753,68993.0
2022-10-20 11:10:00,172.26,172.39,172.15,172.26,3637.0,150.554,150.6676,150.4578,150.554,3637.0
2022-10-20 11:15:00,172.26,172.5,172.07,172.09,12419.0,150.554,150.7637,150.3879,150.4054,12419.0
2022-10-20 11:20:00,172.09,172.67,172.09,172.57,18968.0,150.4054,150.9123,150.4054,150.8249,18968.0
2022-10-20 11:25:00,172.6,172.6,172.34,172.49,5873.0,150.8511,150.8511,150.6239,150.755,5873.0
2022-10-20 11:30:00,172.45,172.93,172.31,172.81,22242.0,150.72,151.1396,150.5977,151.0347,22242.0
2022-10-20 11:35:00,172.99,173.22,172.95,173.06,5763.0,151.192,151.393,151.157,151.2532,5763.0
2022-10-20 11:40:00,173.05,173.12,172.76,172.81,4200.0,151.2444,151.3056,150.991,151.0347,4200.0
2022-10-20 11:45:00,172.84,172.89,172.61,172.65,38338.0,151.0609,151.1046,150.8599,150.8948,38338.0
2022-10-20 11:50:00,172.61,172.68,172.45,172.45,7209.0,150.8599,150.9211,150.72,150.72,7209.0
2022-10-20 11:55:00,172.46,172.47,171.91,171.93,2132.0,150.7288,150.7375,150.2481,150.2656,2132.0
2022-10-20 12:00:00,172.01,172.06,171.35,171.42,1953.0,150.3355,150.3792,149.7587,149.8198,1953.0
2022-10-20 12:05:00,171.38,171.53,171.1,171.53,3199.0,149.7849,149.916,149.5402,149.916,3199.0
2022-10-20 12:10:00,171.52,171.71,171.5,171.6,3746.0,149.9072,150.0733,149.8898,149.9772,3746.0
2022-10-20 12:15:00,171.58,171.87,171.57,171.87,3617.0,149.9597,150.2131,149.9509,150.2131,3617.0
2022-10-20 12:20:00,171.87,171.87,171.5,171.64,4434.0,150.2131,150.2131,149.8898,150.0121,4434.0
2022-10-20 12:25:00,171.51,171.78,171.41,171.56,4433.0,149.8985,150.1345,149.8111,149.9422,4433.0
2022-10-20 12:30:00,171.38,171.51,171.24,171.47,6290.0,149.7849,149.8985,149.6625,149.8635,6290.0
2022-10-20 12:35:00,171.49,171.71,171.42,171.42,3978.0,149.881,150.0733,149.8198,149.8198,3978.0
2022-10-20 12:40:00,171.45,171.58,171.4,171.5,1756.0,149.8461,149.9597,149.8024,149.8898,1756.0
2022-10-20 12:45:00,171.57,171.57,171.33,171.46,3615.0,149.9509,149.9509,149.7412,149.8548,3615.0
2022-10-20 12:50:00,171.58,171.76,171.44,171.7,32877.0,149.9597,150.117,149.8373,150.0646,32877.0
2022-10-20 12:55:00,171.74,172.17,171.72,172.17,31802.0,150.0995,150.4753,150.082,150.4753,31802.0
2022-10-20 13:00:00,172.17,172.17,171.96,172.0,3840.0,150.4753,150.4753,150.2918,150.3267,3840.0
2022-10-20 13:05:00,172.0,172.0,171.13,171.31,5475.0,150.3267,150.3267,149.5664,149.7237,5475.0
2022-10-20 13:10:00,171.23,171.45,171.23,171.31,3658.0,149.6538,149.8461,149.6538,149.7237,3658.0
2022-10-20 13:15:00,171.27,171.36,171.17,171.29,5299.0,149.6887,149.7674,149.6013,149.7062,5299.0
2022-10-20 13:20:00,171.29,171.55,171.19,171.37,9072.0,149.7062,149.9335,149.6188,149.7761,9072.0
2022-10-20 13:25:00,171.49,171.49,171.16,171.39,9365.0,149.881,149.881,149.5926,149.7936,9365.0
2022-10-20 13:30:00,171.35,171.43,171.22,171.25,4125.0,149.7587,149.8286,149.645,149.6713,4125.0
2022-10-20 13:35:00,171.22,171.27,170.83,170.92,3927.0,149.645,149.6887,149.3042,149.3828,3927.0
2022-10-20 13:40:00,170.96,171.18,170.87,171.18,4689.0,149.4178,149.6101,149.3391,149.6101,4689.0
2022-10-20 13:45:00,171.12,171.27,170.86,170.87,3216.0,149.5576,149.6887,149.3304,149.3391,3216.0
2022-10-20 13:50:00,170.77,170.98,170.76,170.92,3346.0,149.2517,149.4353,149.243,149.3828,3346.0
2022-10-20 13:55:00,170.96,170.96,170.79,170.88,4460.0,149.4178,149.4178,149.2692,149.3479,4460.0
2022-10-20 14:00:00,170.9,170.97,170.74,170.78,2450.0,149.3654,149.4265,149.2255,149.2605,2450.0
2022-10-20 14:05:00,170.77,170.79,170.48,170.48,1800.0,149.2517,149.2692,148.9983,148.9983,1800.0
2022-10-20 14:10:00,170.56,170.58,170.31,170.39,6522.0,149.0682,149.0857,148.8497,148.9196,6522.0
2022-10-20 14:15:00,170.41,170.52,170.34,170.44,5334.0,148.9371,149.0332,148.8759,148.9633,5334.0
2022-10-20 14:20:00,170.44,170.73,170.41,170.71,12264.0,148.9633,149.2168,148.9371,149.1993,12264.0
2022-10-20 14:25:00,170.68,170.69,170.56,170.59,2756.0,149.1731,149.1818,149.0682,149.0944,2756.0
2022-10-20 14:30:00,170.59,170.79,170.59,170.78,6046.0,149.0944,149.2692,149.0944,149.2605,6046.0
2022-10-20 14:35:00,170.7,170.72,170.58,170.63,8175.0,149.1906,149.208,149.0857,149.1294,8175.0
2022-10-20 14:40:00,170.6,170.66,170.51,170.54,6732.0,149.1032,149.1556,149.0245,149.0507,6732.0
2022-10-20 14:45:00,170.55,170.55,170.26,170.39,17467.0,149.0595,149.0595,148.806,148.9196,17467.0
2022-10-20 14:50:00,170.43,170.65,170.28,170.65,2989.0,148.9546,149.1469,148.8235,149.1469,2989.0
2022-10-20 14:55:00,170.59,170.67,170.51,170.55,3298.0,149.0944,149.1643,149.0245,149.0595,3298.0
2022-10-20 15:00:00,170.55,170.58,170.4,170.4,4356.0,149.0595,149.0857,148.9284,148.9284,4356.0
2022-10-20 15:05:00,170.46,170.79,170.46,170.67,4581.0,148.9808,149.2692,148.9808,149.1643,4581.0
2022-10-20 15:10:00,170.68,170.69,170.5,170.58,3818.0,149.1731,149.1818,149.0158,149.0857,3818.0
2022-10-20 15:15:00,170.52,170.54,170.29,170.31,14469.0,149.0332,149.0507,148.8322,148.8497,14469.0
2022-10-20 15:20:00,170.34,170.34,170.11,170.19,7118.0,148.8759,148.8759,148.6749,148.7448,7118.0
2022-10-20 15:25:00,170.19,170.22,169.96,170.07,5680.0,148.7448,148.771,148.5438,148.6399,5680.0
2022-10-20 15:30:00,170.09,170.14,169.95,170.03,9534.0,148.6574,148.7011,148.5351,148.605,9534.0
2022-10-20 15:35:00,170.05,170.42,170.03,170.16,10696.0,148.6225,148.9458,148.605,148.7186,10696.0
2022-10-20 15:40:00,170.16,170.47,170.15,170.46,7468.0,148.7186,148.9895,148.7099,148.9808,7468.0
2022-10-20 15:45:00,170.42,170.56,170.29,170.47,13946.0,148.9458,149.0682,148.8322,148.9895,13946.0
2022-10-20 15:50:00,170.52,170.81,170.45,170.66,30397.0,149.0332,149.2867,148.9721,149.1556,30397.0
2022-10-20 15:55:00,170.73,170.84,170.3,170.38,129836.0,149.2168,149.3129,148.841,148.9109,129836.0
2022-10-21 09:30:00,170.14,170.4,168.86,169.2,146322.0,148.7011,148.9284,147.5824,147.8796,146322.0
2022-10-21 09:35:00,169.1,170.12,169.02,169.37,33010.0,147.7922,148.6836,147.7223,148.0281,33010.0
2022-10-21 09:40:00,169.29,169.88,168.86,169.66,28361.0,147.9582,148.4739,147.5824,148.2816,28361.0
2022-10-21 09:45:00,169.66,169.83,169.07,169.3,43828.0,148.2816,148.4302,147.766,147.967,43828.0
2022-10-21 09:50:00,169.31,169.46,168.92,169.39,33753.0,147.9757,148.1068,147.6349,148.0456,33753.0
2022-10-21 09:55:00,169.3,169.5,168.98,169.33,45689.0,147.967,148.1418,147.6873,147.9932,45689.0
2022-10-21 10:00:00,169.32,169.67,168.82,169.14,48103.0,147.9844,148.2903,147.5475,147.8271,48103.0
2022-10-21 10:05:00,169.14,169.62,168.94,169.18,49926.0,147.8271,148.2466,147.6523,147.8621,49926.0
2022-10-21 10:10:00,169.15,169.38,168.9,169.29,22687.0,147.8359,148.0369,147.6174,147.9582,22687.0
2022-10-21 10:15:00,169.29,169.43,169.01,169.15,51209.0,147.9582,148.0806,147.7135,147.8359,51209.0
2022-10-21 10:20:00,169.14,169.14,168.12,168.19,34132.0,147.8271,147.8271,146.9357,146.9968,34132.0
2022-10-21 10:25:00,168.22,168.22,167.16,167.24,18074.0,147.0231,147.0231,146.0966,146.1665,18074.0
2022-10-21 10:30:00,167.36,167.59,166.71,166.78,19723.0,146.2714,146.4724,145.7033,145.7645,19723.0
2022-10-21 10:35:00,166.78,167.18,166.58,167.14,20968.0,145.7645,146.1141,145.5897,146.0791,20968.0
2022-10-21 10:40:00,167.25,167.79,167.22,167.29,24005.0,146.1753,146.6472,146.1491,146.2102,24005.0
2022-10-21 10:45:00,167.48,167.72,167.27,167.6,20572.0,146.3763,146.5861,146.1928,146.4812,20572.0
2022-10-21 10:50:00,167.62,167.97,167.52,167.77,16691.0,146.4987,146.8046,146.4113,146.6298,16691.0
2022-10-21 10:55:00,167.8,168.06,167.64,167.83,14470.0,146.656,146.8832,146.5161,146.6822,14470.0
2022-10-21 11:00:00,167.78,168.07,167.73,168.01,34383.0,146.6385,146.892,146.5948,146.8395,34383.0
2022-10-21 11:05:00,168.07,168.24,167.96,168.21,14663.0,146.892,147.0405,146.7958,147.0143,14663.0
2022-10-21 11:10:00,168.28,168.54,168.24,168.29,19244.0,147.0755,147.3027,147.0405,147.0842,19244.0
2022-10-21 11:15:00,168.28,168.71,168.27,168.5,9711.0,147.0755,147.4513,147.0668,147.2678,9711.0
2022-10-21 11:20:00,168.56,169.05,168.32,168.67,75011.0,147.3202,147.7485,147.1105,147.4164,75011.0
2022-10-21 11:25:00,168.65,168.95,168.48,168.53,15336.0,147.3989,147.6611,147.2503,147.294,15336.0
2022-10-21 11:30:00,168.57,169.06,168.56,169.0,20260.0,147.329,147.7572,147.3202,147.7048,20260.0
2022-10-21 11:35:00,169.03,169.03,168.27,168.43,12431.0,147.731,147.731,147.0668,147.2066,12431.0
2022-10-21 11:40:00,168.44,168.73,168.37,168.72,7670.0,147.2153,147.4688,147.1542,147.4601,7670.0
2022-10-21 11:45:00,168.77,168.79,168.46,168.75,10348.0,147.5038,147.5212,147.2328,147.4863,10348.0
2022-10-21 11:50:00,168.73,168.81,168.57,168.66,7696.0,147.4688,147.5387,147.329,147.4076,7696.0
2022-10-21 11:55:00,168.63,169.0,168.62,168.96,7596.0,147.3814,147.7048,147.3727,147.6698,7596.0
2022-10-21 12:00:00,169.0,169.23,168.94,169.03,15917.0,147.7048,147.9058,147.6523,147.731,15917.0
2022-10-21 12:05:00,169.04,169.08,168.7,169.02,8644.0,147.7397,147.7747,147.4426,147.7223,8644.0
2022-10-21 12:10:00,168.98,169.05,168.87,168.92,5054.0,147.6873,147.7485,147.5912,147.6349,5054.0
2022-10-21 12:15:00,168.92,169.14,168.82,168.82,5492.0,147.6349,147.8271,147.5475,147.5475,5492.0
2022-10-21 12:20:00,168.8,169.04,168.69,169.03,5080.0,147.53,147.7397,147.4338,147.731,5080.0
2022-10-21 12:25:00,169.07,169.2,168.54,168.54,16627.0,147.766,147.8796,147.3027,147.3027,16627.0
2022-10-21 12:30:00,168.77,169.08,168.69,169.03,4998.0,147.5038,147.7747,147.4338,147.731,4998.0
2022-10-21 12:35:00,169.02,169.17,168.87,168.87,6680.0,147.7223,147.8534,147.5912,147.5912,6680.0
2022-10-21 12:40:00,168.84,169.29,168.84,169.2,5399.0,147.5649,147.9582,147.5649,147.8796,5399.0
2022-10-21 12:45:00,169.3,169.48,169.17,169.35,12608.0,147.967,148.1243,147.8534,148.0107,12608.0
2022-10-21 12:50:00,169.4,169.78,169.4,169.69,53220.0,148.0544,148.3865,148.0544,148.3078,53220.0
2022-10-21 12:55:00,169.79,169.79,169.54,169.67,11177.0,148.3952,148.3952,148.1767,148.2903,11177.0
2022-10-21 13:00:00,169.66,169.74,169.57,169.65,17077.0,148.2816,148.3515,148.2029,148.2729,17077.0
2022-10-21 13:05:00,169.61,169.66,169.36,169.36,6962.0,148.2379,148.2816,148.0194,148.0194,6962.0
2022-10-21 13:10:00,169.35,169.36,169.12,169.13,20590.0,148.0107,148.0194,147.8097,147.8184,20590.0
2022-10-21 13:15:00,169.13,169.38,169.09,169.32,24042.0,147.8184,148.0369,147.7834,147.9844,24042.0
2022-10-21 13:20:00,169.39,169.6,169.15,169.24,9700.0,148.0456,148.2292,147.8359,147.9145,9700.0
2022-10-21 13:25:00,169.22,169.31,169.11,169.14,16265.0,147.897,147.9757,147.8009,147.8271,16265.0
2022-10-21 13:30:00,169.18,169.41,169.17,169.21,13705.0,147.8621,148.0631,147.8534,147.8883,13705.0
2022-10-21 13:35:00,169.24,169.37,169.17,169.22,17075.0,147.9145,148.0281,147.8534,147.897,17075.0
2022-10-21 13:40:00,169.22,169.6,169.22,169.44,15538.0,147.897,148.2292,147.897,148.0893,15538.0
2022-10-21 13:45:00,169.46,169.59,169.41,169.53,13381.0,148.1068,148.2204,148.0631,148.168,13381.0
2022-10-21 13:50:00,169.56,169.73,169.5,169.55,13027.0,148.1942,148.3428,148.1418,148.1855,13027.0
2022-10-21 13:55:00,169.51,169.51,169.37,169.39,14809.0,148.1505,148.1505,148.0281,148.0456,14809.0
2022-10-21 14:00:00,169.41,169.74,169.41,169.62,21115.0,148.0631,148.3515,148.0631,148.2466,21115.0
2022-10-21 14:05:00,169.68,170.1,169.55,170.1,14191.0,148.2991,148.6662,148.1855,148.6662,14191.0
2022-10-21 14:10:00,169.99,170.03,169.66,169.71,15787.0,148.57,148.605,148.2816,148.3253,15787.0
2022-10-21 14:15:00,169.75,169.86,169.56,169.64,12322.0,148.3603,148.4564,148.1942,148.2641,12322.0
2022-10-21 14:20:00,169.65,169.68,169.3,169.35,14061.0,148.2729,148.2991,147.967,148.0107,14061.0
2022-10-21 14:25:00,169.33,169.52,169.31,169.51,26064.0,147.9932,148.1592,147.9757,148.1505,26064.0
2022-10-21 14:30:00,169.5,169.56,169.43,169.43,18613.0,148.1418,148.1942,148.0806,148.0806,18613.0
2022-10-21 14:35:00,169.43,169.67,169.39,169.64,11211.0,148.0806,148.2903,148.0456,148.2641,11211.0
2022-10-21 14:40:00,169.67,169.87,169.47,169.48,7749.0,148.2903,148.4651,148.1155,148.1243,7749.0
2022-10-21 14:45:00,169.49,169.56,169.4,169.44,6666.0,148.133,148.1942,148.0544,148.0893,6666.0
2022-10-21 14:50:00,169.48,169.51,169.25,169.3,7432.0,148.1243,148.1505,147.9233,147.967,7432.0
2022-10-21 14:55:00,169.3,169.48,169.18,169.38,15094.0,147.967,148.1243,147.8621,148.0369,15094.0
2022-10-21 15:00:00,169.44,169.66,169.31,169.55,19709.0,148.0893,148.2816,147.9757,148.1855,19709.0
2022-10-21 15:05:00,169.55,169.61,169.41,169.51,14589.0,148.1855,148.2379,148.0631,148.1505,14589.0
2022-10-21 15:10:00,169.55,169.73,169.44,169.6,25249.0,148.1855,148.3428,148.0893,148.2292,25249.0
2022-10-21 15:15:00,169.59,169.68,169.44,169.61,21898.0,148.2204,148.2991,148.0893,148.2379,21898.0
2022-10-21 15:20:00,169.61,169.98,169.56,169.8,97608.0,148.2379,148.5613,148.1942,148.404,97608.0
2022-10-21 15:25:00,169.8,169.93,169.78,169.9,18314.0,148.404,148.5176,148.3865,148.4914,18314.0
2022-10-21 15:30:00,169.91,170.21,169.87,170.14,32137.0,148.5001,148.7623,148.4651,148.7011,32137.0
2022-10-21 15:35:00,170.11,170.3,170.07,170.28,35565.0,148.6749,148.841,148.6399,148.8235,35565.0
2022-10-21 15:40:00,170.26,170.35,170.06,170.25,29457.0,148.806,148.8847,148.6312,148.7973,29457.0
2022-10-21 15:45:00,170.28,170.38,170.14,170.22,40622.0,148.8235,148.9109,148.7011,148.771,40622.0
2022-10-21 15:50:00,170.22,170.31,169.75,169.81,117354.0,148.771,148.8497,148.3603,148.4127,117354.0
2022-10-21 15:55:00,169.86,170.2,169.75,169.96,317597.0,148.4564,148.7536,148.3603,148.5438,317597.0
2022-10-24 09:30:00,170.42,171.56,170.02,171.3,29625.0,148.9458,149.9422,148.5962,149.715,29625.0
2022-10-24 09:35:00,170.91,171.31,170.86,171.07,47030.0,149.3741,149.7237,149.3304,149.5139,47030.0
2022-10-24 09:40:00,171.17,171.48,170.71,171.47,53578.0,149.6013,149.8723,149.1993,149.8635,53578.0
2022-10-24 09:45:00,171.51,172.78,171.51,172.14,22839.0,149.8985,151.0085,149.8985,150.4491,22839.0
2022-10-24 09:50:00,172.24,173.27,172.12,173.26,14256.0,150.5365,151.4367,150.4316,151.428,14256.0
2022-10-24 09:55:00,173.25,173.52,172.7,173.31,8284.0,151.4192,151.6552,150.9385,151.4717,8284.0
2022-10-24 10:00:00,173.44,173.44,172.44,172.7,9607.0,151.5853,151.5853,150.7113,150.9385,9607.0
2022-10-24 10:05:00,172.68,172.8,172.31,172.37,9376.0,150.9211,151.0259,150.5977,150.6501,9376.0
2022-10-24 10:10:00,172.36,172.38,171.72,171.87,12613.0,150.6414,150.6589,150.082,150.2131,12613.0
2022-10-24 10:15:00,171.94,171.95,171.3,171.72,18835.0,150.2743,150.283,149.715,150.082,18835.0
2022-10-24 10:20:00,171.65,171.75,171.43,171.53,13075.0,150.0209,150.1083,149.8286,149.916,13075.0
2022-10-24 10:25:00,171.52,171.91,171.36,171.75,27113.0,149.9072,150.2481,149.7674,150.1083,27113.0
2022-10-24 10:30:00,171.82,172.2,171.69,172.07,10398.0,150.1694,150.5015,150.0558,150.3879,10398.0
2022-10-24 10:35:00,172.17,172.84,172.16,172.84,8752.0,150.4753,151.0609,150.4666,151.0609,8752.0
2022-10-24 10:40:00,172.86,172.95,172.54,172.84,9475.0,151.0784,151.157,150.7987,151.0609,9475.0
2022-10-24 10:45:00,172.79,172.8,172.49,172.67,13853.0,151.0172,151.0259,150.755,150.9123,13853.0
2022-10-24 10:50:00,172.68,173.3,172.67,173.08,17156.0,150.9211,151.4629,150.9123,151.2707,17156.0
2022-10-24 10:55:00,173.02,173.19,172.88,173.13,10262.0,151.2182,151.3668,151.0959,151.3144,10262.0
2022-10-24 11:00:00,173.13,173.13,172.8,172.85,8703.0,151.3144,151.3144,151.0259,151.0696,8703.0
2022-10-24 11:05:00,172.82,173.14,172.7,172.71,6473.0,151.0434,151.3231,150.9385,150.9473,6473.0
2022-10-24 11:10:00,172.72,172.83,172.63,172.65,8314.0,150.956,151.0522,150.8774,150.8948,8314.0
2022-10-24 11:15:00,172.71,172.82,172.08,172.18,14398.0,150.9473,151.0434,150.3967,150.4841,14398.0
2022-10-24 11:20:00,172.18,172.55,172.17,172.47,9774.0,150.4841,150.8074,150.4753,150.7375,9774.0
2022-10-24 11:25:00,172.47,172.84,172.38,172.73,14609.0,150.7375,151.0609,150.6589,150.9648,14609.0
2022-10-24 11:30:00,172.64,172.71,172.45,172.5,6392.0,150.8861,150.9473,150.72,150.7637,6392.0
2022-10-24 11:35:00,172.5,173.05,172.49,172.9,11976.0,150.7637,151.2444,150.755,151.1133,11976.0
2022-10-24 11:40:00,173.0,173.18,172.86,172.94,17856.0,151.2007,151.3581,151.0784,151.1483,17856.0
2022-10-24 11:45:00,173.04,173.1,172.75,172.86,8612.0,151.2357,151.2881,150.9822,151.0784,8612.0
2022-10-24 11:50:00,172.88,173.19,172.7,173.0,16615.0,151.0959,151.3668,150.9385,151.2007,16615.0
2022-10-24 11:55:00,173.0,173.31,173.0,173.06,15918.0,151.2007,151.4717,151.2007,151.2532,15918.0
2022-10-24 12:00:00,172.98,173.04,172.74,172.74,5666.0,151.1833,151.2357,150.9735,150.9735,5666.0
2022-10-24 12:05:00,172.81,172.91,172.72,172.79,3980.0,151.0347,151.1221,150.956,151.0172,3980.0
2022-10-24 12:10:00,172.79,172.94,172.73,172.94,3400.0,151.0172,151.1483,150.9648,151.1483,3400.0
2022-10-24 12:15:00,172.92,173.27,172.69,173.27,14849.0,151.1308,151.4367,150.9298,151.4367,14849.0
2022-10-24 12:20:00,173.23,173.4,173.05,173.4,10746.0,151.4018,151.5503,151.2444,151.5503,10746.0
2022-10-24 12:25:00,173.38,173.38,173.15,173.16,10147.0,151.5329,151.5329,151.3318,151.3406,10147.0
2022-10-24 12:30:00,173.19,173.22,172.92,172.97,15906.0,151.3668,151.393,151.1308,151.1745,15906.0
2022-10-24 12:35:00,172.96,173.08,172.89,173.04,6674.0,151.1658,151.2707,151.1046,151.2357,6674.0
2022-10-24 12:40:00,172.94,173.11,172.9,173.07,4706.0,151.1483,151.2969,151.1133,151.2619,4706.0
2022-10-24 12:45:00,173.1,173.14,172.97,173.04,8405.0,151.2881,151.3231,151.1745,151.2357,8405.0
2022-10-24 12:50:00,173.12,173.12,172.93,172.97,3720.0,151.3056,151.3056,151.1396,151.1745,3720.0
2022-10-24 12:55:00,172.97,173.06,172.72,172.72,10371.0,151.1745,151.2532,150.956,150.956,10371.0
2022-10-24 13:00:00,172.77,172.77,172.6,172.69,3390.0,150.9997,150.9997,150.8511,150.9298,3390.0
2022-10-24 13:05:00,172.69,172.69,172.45,172.45,4350.0,150.9298,150.9298,150.72,150.72,4350.0
2022-10-24 13:10:00,172.5,172.5,172.24,172.27,3600.0,150.7637,150.7637,150.5365,150.5627,3600.0
2022-10-24 13:15:00,172.28,172.28,172.01,172.06,4000.0,150.5715,150.5715,150.3355,150.3792,4000.0
2022-10-24 13:20:00,172.1,172.1,171.96,172.03,14107.0,150.4141,150.4141,150.2918,150.353,14107.0
2022-10-24 13:25:00,172.03,172.25,171.78,171.94,13809.0,150.353,150.5452,150.1345,150.2743,13809.0
2022-10-24 13:30:00,171.95,172.07,171.84,172.06,8049.0,150.283,150.3879,150.1869,150.3792,8049.0
2022-10-24 13:35:00,172.06,172.1,171.92,172.07,6138.0,150.3792,150.4141,150.2568,150.3879,6138.0
2022-10-24 13:40:00,172.11,172.21,172.08,172.19,5413.0,150.4229,150.5103,150.3967,150.4928,5413.0
2022-10-24 13:45:00,172.22,172.26,172.06,172.15,9790.0,150.519,150.554,150.3792,150.4578,9790.0
2022-10-24 13:50:00,172.15,172.18,172.05,172.11,4535.0,150.4578,150.4841,150.3704,150.4229,4535.0
2022-10-24 13:55:00,172.09,172.09,171.69,171.81,6366.0,150.4054,150.4054,150.0558,150.1607,6366.0
2022-10-24 14:00:00,171.81,171.99,171.75,171.96,7909.0,150.1607,150.318,150.1083,150.2918,7909.0
2022-10-24 14:05:00,171.96,171.98,171.81,171.97,3007.0,150.2918,150.3093,150.1607,150.3005,3007.0
2022-10-24 14:10:00,171.95,172.02,171.87,171.99,4275.0,150.283,150.3442,150.2131,150.318,4275.0
2022-10-24 14:15:00,171.95,171.96,171.83,171.86,4195.0,150.283,150.2918,150.1782,150.2044,4195.0
2022-10-24 14:20:00,171.87,171.87,171.67,171.69,4659.0,150.2131,150.2131,150.0383,150.0558,4659.0
2022-10-24 14:25:00,171.71,171.92,171.7,171.79,6809.0,150.0733,150.2568,150.0646,150.1432,6809.0
2022-10-24 14:30:00,171.74,171.97,171.74,171.95,4646.0,150.0995,150.3005,150.0995,150.283,4646.0
2022-10-24 14:35:00,171.95,171.98,171.86,171.97,5724.0,150.283,150.3093,150.2044,150.3005,5724.0
2022-10-24 14:40:00,171.97,172.29,171.84,172.26,6772.0,150.3005,150.5802,150.1869,150.554,6772.0
2022-10-24 14:45:00,172.27,172.45,172.23,172.4,5539.0,150.5627,150.72,150.5278,150.6763,5539.0
2022-10-24 14:50:00,172.45,172.47,172.32,172.38,8061.0,150.72,150.7375,150.6064,150.6589,8061.0
2022-10-24 14:55:00,172.39,172.59,172.31,172.44,9502.0,150.6676,150.8424,150.5977,150.7113,9502.0
2022-10-24 15:00:00,172.48,172.58,172.41,172.46,7356.0,150.7463,150.8337,150.6851,150.7288,7356.0
2022-10-24 15:05:00,172.46,172.49,172.32,172.32,5689.0,150.7288,150.755,150.6064,150.6064,5689.0
2022-10-24 15:10:00,172.31,172.55,172.29,172.51,8724.0,150.5977,150.8074,150.5802,150.7725,8724.0
2022-10-24 15:15:00,172.49,172.61,172.4,172.49,19103.0,150.755,150.8599,150.6763,150.755,19103.0
2022-10-24 15:20:00,172.5,172.52,172.25,172.39,17864.0,150.7637,150.7812,150.5452,150.6676,17864.0
2022-10-24 15:25:00,172.36,172.45,172.24,172.28,20190.0,150.6414,150.72,150.5365,150.5715,20190.0
2022-10-24 15:30:00,172.33,172.33,172.15,172.2,15343.0,150.6152,150.6152,150.4578,150.5015,15343.0
2022-10-24 15:35:00,172.23,172.24,171.78,171.8,21967.0,150.5278,150.5365,150.1345,150.152,21967.0
2022-10-24 15:40:00,171.8,171.93,171.73,171.8,27184.0,150.152,150.2656,150.0908,150.152,27184.0
2022-10-24 15:45:00,171.81,171.97,171.78,171.89,23715.0,150.1607,150.3005,150.1345,150.2306,23715.0
2022-10-24 15:50:00,171.89,172.19,171.78,171.97,58881.0,150.2306,150.4928,150.1345,150.3005,58881.0
2022-10-24 15:55:00,171.93,172.14,171.78,171.88,217875.0,150.2656,150.4491,150.1345,150.2219,217875.0
2022-10-25 09:30:00,171.26,171.86,171.22,171.53,33986.0,149.68,150.2044,149.645,149.916,33986.0
2022-10-25 09:35:00,171.46,172.13,171.07,171.94,31909.0,149.8548,150.4404,149.5139,150.2743,31909.0
2022-10-25 09:40:00,171.92,171.92,171.27,171.58,70159.0,150.2568,150.2568,149.6887,149.9597,70159.0
2022-10-25 09:45:00,171.43,171.94,171.16,171.94,19668.0,149.8286,150.2743,149.5926,150.2743,19668.0
2022-10-25 09:50:00,171.9,172.32,171.89,172.25,12115.0,150.2394,150.6064,150.2306,150.5452,12115.0
2022-10-25 09:55:00,172.13,172.42,172.01,172.34,11697.0,150.4404,150.6938,150.3355,150.6239,11697.0
2022-10-25 10:00:00,172.34,172.62,172.12,172.61,37949.0,150.6239,150.8686,150.4316,150.8599,37949.0
2022-10-25 10:05:00,172.61,172.79,172.51,172.55,9100.0,150.8599,151.0172,150.7725,150.8074,9100.0
2022-10-25 10:10:00,172.55,172.63,172.13,172.47,11255.0,150.8074,150.8774,150.4404,150.7375,11255.0
2022-10-25 10:15:00,172.46,172.8,172.42,172.62,6081.0,150.7288,151.0259,150.6938,150.8686,6081.0
2022-10-25 10:20:00,172.61,172.92,172.61,172.9,9040.0,150.8599,151.1308,150.8599,151.1133,9040.0
2022-10-25 10:25:00,172.81,172.95,172.69,172.93,9266.0,151.0347,151.157,150.9298,151.1396,9266.0
2022-10-25 10:30:00,172.94,173.09,172.69,172.81,13200.0,151.1483,151.2794,150.9298,151.0347,13200.0
2022-10-25 10:35:00,172.86,173.23,172.81,173.09,7354.0,151.0784,151.4018,151.0347,151.2794,7354.0
2022-10-25 10:40:00,173.16,173.17,172.78,173.07,8017.0,151.3406,151.3493,151.0085,151.2619,8017.0
2022-10-25 10:45:00,173.12,173.41,173.07,173.41,6912.0,151.3056,151.5591,151.2619,151.5591,6912.0
2022-10-25 10:50:00,173.41,173.45,173.23,173.33,7283.0,151.5591,151.594,151.4018,151.4892,7283.0
2022-10-25 10:55:00,173.31,173.31,172.99,173.06,23505.0,151.4717,151.4717,151.192,151.2532,23505.0
2022-10-25 11:00:00,173.06,173.16,172.9,173.11,10288.0,151.2532,151.3406,151.1133,151.2969,10288.0
2022-10-25 11:05:00,173.1,173.33,173.03,173.28,10566.0,151.2881,151.4892,151.227,151.4455,10566.0
2022-10-25 11:10:00,173.24,173.24,172.98,173.12,4141.0,151.4105,151.4105,151.1833,151.3056,4141.0
2022-10-25 11:15:00,173.16,173.31,173.07,173.2,18358.0,151.3406,151.4717,151.2619,151.3755,18358.0
2022-10-25 11:20:00,173.18,173.41,173.13,173.31,16801.0,151.3581,151.5591,151.3144,151.4717,16801.0
2022-10-25 11:25:00,173.31,173.48,173.13,173.31,17282.0,151.4717,151.6203,151.3144,151.4717,17282.0
2022-10-25 11:30:00,173.38,173.7,173.38,173.47,115498.0,151.5329,151.8125,151.5329,151.6115,115498.0
2022-10-25 11:35:00,173.48,173.69,173.46,173.63,11219.0,151.6203,151.8038,151.6028,151.7514,11219.0
2022-10-25 11:40:00,173.58,173.84,173.51,173.84,5583.0,151.7077,151.9349,151.6465,151.9349,5583.0
2022-10-25 11:45:00,173.8,173.94,173.74,173.74,10799.0,151.8999,152.0223,151.8475,151.8475,10799.0
2022-10-25 11:50:00,173.66,173.84,173.65,173.8,6776.0,151.7776,151.9349,151.7688,151.8999,6776.0
2022-10-25 11:55:00,173.8,173.95,173.72,173.74,15448.0,151.8999,152.031,151.83,151.8475,15448.0
2022-10-25 12:00:00,173.8,173.81,173.54,173.59,6068.0,151.8999,151.9087,151.6727,151.7164,6068.0
2022-10-25 12:05:00,173.63,173.77,173.53,173.75,6873.0,151.7514,151.8737,151.664,151.8562,6873.0
2022-10-25 12:10:00,173.72,173.9,173.72,173.81,5484.0,151.83,151.9873,151.83,151.9087,5484.0
2022-10-25 12:15:00,173.76,173.94,173.76,173.89,5258.0,151.865,152.0223,151.865,151.9786,5258.0
2022-10-25 12:20:00,173.94,173.96,173.84,173.84,2815.0,152.0223,152.0398,151.9349,151.9349,2815.0
2022-10-25 12:25:00,173.82,173.82,173.69,173.7,6835.0,151.9174,151.9174,151.8038,151.8125,6835.0
2022-10-25 12:30:00,173.68,173.8,173.68,173.73,5165.0,151.7951,151.8999,151.7951,151.8388,5165.0
2022-10-25 12:35:00,173.72,173.8,173.68,173.74,21534.0,151.83,151.8999,151.7951,151.8475,21534.0
2022-10-25 12:40:00,173.77,173.97,173.73,173.94,8673.0,151.8737,152.0485,151.8388,152.0223,8673.0
2022-10-25 12:45:00,173.95,174.12,173.94,173.95,5459.0,152.031,152.1796,152.0223,152.031,5459.0
2022-10-25 12:50:00,173.94,173.97,173.8,173.86,6024.0,152.0223,152.0485,151.8999,151.9524,6024.0
2022-10-25 12:55:00,173.87,173.97,173.76,173.78,7514.0,151.9611,152.0485,151.865,151.8825,7514.0
2022-10-25 13:00:00,173.87,174.15,173.8,174.13,88273.0,151.9611,152.2058,151.8999,152.1884,88273.0
2022-10-25 13:05:00,174.11,174.58,174.05,174.52,11005.0,152.1709,152.5817,152.1184,152.5292,11005.0
2022-10-25 13:10:00,174.56,174.68,174.44,174.44,5620.0,152.5642,152.669,152.4593,152.4593,5620.0
2022-10-25 13:15:00,174.36,174.41,174.27,174.35,5424.0,152.3894,152.4331,152.3107,152.3806,5424.0
2022-10-25 13:20:00,174.37,174.61,174.37,174.58,4759.0,152.3981,152.6079,152.3981,152.5817,4759.0
2022-10-25 13:25:00,174.54,174.71,174.46,174.64,6741.0,152.5467,152.6953,152.4768,152.6341,6741.0
2022-10-25 13:30:00,174.74,174.93,174.71,174.89,13347.0,152.7215,152.8875,152.6953,152.8526,13347.0
2022-10-25 13:35:00,174.83,174.83,174.48,174.48,12299.0,152.8001,152.8001,152.4943,152.4943,12299.0
2022-10-25 13:40:00,174.53,174.59,174.33,174.43,2700.0,152.538,152.5904,152.3632,152.4506,2700.0
2022-10-25 13:45:00,174.37,174.64,174.37,174.64,9301.0,152.3981,152.6341,152.3981,152.6341,9301.0
2022-10-25 13:50:00,174.56,174.83,174.56,174.8,4554.0,152.5642,152.8001,152.5642,152.7739,4554.0
2022-10-25 13:55:00,174.87,174.87,174.72,174.78,5316.0,152.8351,152.8351,152.704,152.7564,5316.0
2022-10-25 14:00:00,174.82,174.9,174.63,174.74,10579.0,152.7914,152.8613,152.6254,152.7215,10579.0
2022-10-25 14:05:00,174.74,174.74,174.54,174.54,10268.0,152.7215,152.7215,152.5467,152.5467,10268.0
2022-10-25 14:10:00,174.51,174.61,174.44,174.52,6493.0,152.5205,152.6079,152.4593,152.5292,6493.0
2022-10-25 14:15:00,174.56,174.7,174.53,174.58,7987.0,152.5642,152.6865,152.538,152.5817,7987.0
2022-10-25 14:20:00,174.62,174.65,174.55,174.59,4847.0,152.6166,152.6428,152.5554,152.5904,4847.0
2022-10-25 14:25:00,174.55,174.59,174.48,174.55,10376.0,152.5554,152.5904,152.4943,152.5554,10376.0
2022-10-25 14:30:00,174.55,174.84,174.52,174.84,36865.0,152.5554,152.8089,152.5292,152.8089,36865.0
2022-10-25 14:35:00,174.85,174.91,174.77,174.79,13659.0,152.8176,152.8701,152.7477,152.7652,13659.0
2022-10-25 14:40:00,174.82,174.92,174.55,174.63,33309.0,152.7914,152.8788,152.5554,152.6254,33309.0
2022-10-25 14:45:00,174.63,174.69,174.5,174.61,8510.0,152.6254,152.6778,152.5117,152.6079,8510.0
2022-10-25 14:50:00,174.61,174.73,174.58,174.58,8005.0,152.6079,152.7127,152.5817,152.5817,8005.0
2022-10-25 14:55:00,174.6,174.73,174.6,174.73,6958.0,152.5991,152.7127,152.5991,152.7127,6958.0
2022-10-25 15:00:00,174.73,174.89,174.58,174.88,16651.0,152.7127,152.8526,152.5817,152.8438,16651.0
2022-10-25 15:05:00,174.88,175.1,174.78,175.07,18975.0,152.8438,153.0361,152.7564,153.0099,18975.0
2022-10-25 15:10:00,175.08,175.33,175.04,175.3,12201.0,153.0186,153.2371,152.9837,153.2109,12201.0
2022-10-25 15:15:00,175.31,175.47,175.25,175.44,9161.0,153.2197,153.3595,153.1672,153.3333,9161.0
2022-10-25 15:20:00,175.42,175.85,175.36,175.73,45644.0,153.3158,153.6916,153.2634,153.5867,45644.0
2022-10-25 15:25:00,175.78,175.97,175.7,175.72,12296.0,153.6304,153.7965,153.5605,153.578,12296.0
2022-10-25 15:30:00,175.77,176.06,175.76,175.9,15781.0,153.6217,153.8752,153.613,153.7353,15781.0
2022-10-25 15:35:00,175.89,176.1,175.78,175.9,54843.0,153.7266,153.9101,153.6304,153.7353,54843.0
2022-10-25 15:40:00,175.86,176.24,175.8,176.21,39919.0,153.7004,154.0325,153.6479,154.0063,39919.0
2022-10-25 15:45:00,176.19,176.26,176.02,176.05,33123.0,153.9888,154.05,153.8402,153.8664,33123.0
2022-10-25 15:50:00,176.1,176.36,175.74,176.18,154689.0,153.9101,154.1374,153.5955,153.98,154689.0
2022-10-25 15:55:00,176.18,176.28,175.62,175.8,209762.0,153.98,154.0674,153.4906,153.6479,209762.0
2022-10-26 09:30:00,176.55,178.22,176.4,177.62,54362.0,154.3034,155.763,154.1723,155.2386,54362.0
2022-10-26 09:35:00,177.62,177.68,176.2,176.55,11992.0,155.2386,155.291,153.9975,154.3034,11992.0
2022-10-26 09:40:00,176.48,176.84,176.14,176.5,10876.0,154.2422,154.5569,153.9451,154.2597,10876.0
2022-10-26 09:45:00,176.36,176.36,173.53,173.81,21913.0,154.1374,154.1374,151.664,151.9087,21913.0
2022-10-26 09:50:00,173.81,174.16,172.81,172.93,13414.0,151.9087,152.2146,151.0347,151.1396,13414.0
2022-10-26 09:55:00,173.05,173.8,172.53,172.54,15034.0,151.2444,151.8999,150.79,150.7987,15034.0
2022-10-26 10:00:00,172.84,173.96,172.77,173.09,25985.0,151.0609,152.0398,150.9997,151.2794,25985.0
2022-10-26 10:05:00,173.2,173.2,172.3,172.67,17480.0,151.3755,151.3755,150.5889,150.9123,17480.0
2022-10-26 10:10:00,172.57,173.03,172.38,172.46,9190.0,150.8249,151.227,150.6589,150.7288,9190.0
2022-10-26 10:15:00,172.65,173.03,172.51,172.79,12585.0,150.8948,151.227,150.7725,151.0172,12585.0
2022-10-26 10:20:00,172.73,173.21,172.61,172.93,20826.0,150.9648,151.3843,150.8599,151.1396,20826.0
2022-10-26 10:25:00,172.99,173.54,172.87,172.88,9798.0,151.192,151.6727,151.0871,151.0959,9798.0
2022-10-26 10:30:00,173.06,173.08,171.89,172.05,10922.0,151.2532,151.2707,150.2306,150.3704,10922.0
2022-10-26 10:35:00,172.04,172.27,171.32,172.27,28185.0,150.3617,150.5627,149.7324,150.5627,28185.0
2022-10-26 10:40:00,172.44,173.0,172.35,172.96,18527.0,150.7113,151.2007,150.6326,151.1658,18527.0
2022-10-26 10:45:00,172.88,173.23,172.74,173.23,8189.0,151.0959,151.4018,150.9735,151.4018,8189.0
2022-10-26 10:50:00,173.21,173.21,172.62,173.13,8645.0,151.3843,151.3843,150.8686,151.3144,8645.0
2022-10-26 10:55:00,173.09,173.12,171.91,172.05,18827.0,151.2794,151.3056,150.2481,150.3704,18827.0
2022-10-26 11:00:00,172.15,172.93,171.96,171.97,17404.0,150.4578,151.1396,150.2918,150.3005,17404.0
2022-10-26 11:05:00,171.91,172.42,171.76,172.42,21174.0,150.2481,150.6938,150.117,150.6938,21174.0
2022-10-26 11:10:00,172.4,172.99,172.29,172.99,9090.0,150.6763,151.192,150.5802,151.192,9090.0
2022-10-26 11:15:00,172.9,173.06,172.08,172.15,12364.0,151.1133,151.2532,150.3967,150.4578,12364.0
2022-10-26 11:20:00,172.15,172.27,171.54,172.27,10630.0,150.4578,150.5627,149.9247,150.5627,10630.0
2022-10-26 11:25:00,172.27,172.28,171.78,171.86,6509.0,150.5627,150.5715,150.1345,150.2044,6509.0
2022-10-26 11:30:00,171.75,172.21,171.6,171.91,26509.0,150.1083,150.5103,149.9772,150.2481,26509.0
2022-10-26 11:35:00,171.9,172.28,171.82,172.24,17853.0,150.2394,150.5715,150.1694,150.5365,17853.0
2022-10-26 11:40:00,172.23,172.41,172.16,172.22,9146.0,150.5278,150.6851,150.4666,150.519,9146.0
2022-10-26 11:45:00,172.14,172.27,171.98,172.18,13714.0,150.4491,150.5627,150.3093,150.4841,13714.0
2022-10-26 11:50:00,172.18,172.37,172.11,172.28,9029.0,150.4841,150.6501,150.4229,150.5715,9029.0
2022-10-26 11:55:00,172.31,172.52,172.17,172.45,7936.0,150.5977,150.7812,150.4753,150.72,7936.0
2022-10-26 12:00:00,172.52,173.15,172.52,173.05,43589.0,150.7812,151.3318,150.7812,151.2444,43589.0
2022-10-26 12:05:00,173.06,173.13,172.81,172.85,14509.0,151.2532,151.3144,151.0347,151.0696,14509.0
2022-10-26 12:10:00,172.85,172.99,172.71,172.8,6773.0,151.0696,151.192,150.9473,151.0259,6773.0
2022-10-26 12:15:00,172.78,172.79,172.13,172.13,14508.0,151.0085,151.0172,150.4404,150.4404,14508.0
2022-10-26 12:20:00,172.13,172.21,171.95,171.99,13061.0,150.4404,150.5103,150.283,150.318,13061.0
2022-10-26 12:25:00,171.97,172.1,171.82,172.09,9622.0,150.3005,150.4141,150.1694,150.4054,9622.0
2022-10-26 12:30:00,172.13,172.34,172.03,172.22,11265.0,150.4404,150.6239,150.353,150.519,11265.0
2022-10-26 12:35:00,172.28,172.28,172.02,172.12,7414.0,150.5715,150.5715,150.3442,150.4316,7414.0
2022-10-26 12:40:00,172.12,172.32,171.94,171.94,7220.0,150.4316,150.6064,150.2743,150.2743,7220.0
2022-10-26 12:45:00,171.92,172.05,171.69,171.77,6870.0,150.2568,150.3704,150.0558,150.1257,6870.0
2022-10-26 12:50:00,171.77,171.78,171.57,171.75,6889.0,150.1257,150.1345,149.9509,150.1083,6889.0
2022-10-26 12:55:00,171.75,171.89,171.35,171.62,3610.0,150.1083,150.2306,149.7587,149.9946,3610.0
2022-10-26 13:00:00,171.72,172.12,171.6,171.88,10313.0,150.082,150.4316,149.9772,150.2219,10313.0
2022-10-26 13:05:00,171.77,172.04,171.72,171.9,9204.0,150.1257,150.3617,150.082,150.2394,9204.0
2022-10-26 13:10:00,171.99,172.06,171.83,171.83,6568.0,150.318,150.3792,150.1782,150.1782,6568.0
2022-10-26 13:15:00,171.84,172.01,171.77,171.86,7699.0,150.1869,150.3355,150.1257,150.2044,7699.0
2022-10-26 13:20:00,171.85,172.0,171.71,172.0,6601.0,150.1957,150.3267,150.0733,150.3267,6601.0
2022-10-26 13:25:00,171.92,171.92,171.72,171.72,5328.0,150.2568,150.2568,150.082,150.082,5328.0
2022-10-26 13:30:00,171.68,171.9,171.67,171.88,4928.0,150.0471,150.2394,150.0383,150.2219,4928.0
2022-10-26 13:35:00,171.87,171.95,171.72,171.95,6324.0,150.2131,150.283,150.082,150.283,6324.0
2022-10-26 13:40:00,171.93,172.02,171.75,171.84,6781.0,150.2656,150.3442,150.1083,150.1869,6781.0
2022-10-26 13:45:00,171.8,171.85,171.57,171.85,9419.0,150.152,150.1957,149.9509,150.1957,9419.0
2022-10-26 13:50:00,171.81,172.05,171.75,171.98,5104.0,150.1607,150.3704,150.1083,150.3093,5104.0
2022-10-26 13:55:00,171.97,171.98,171.67,171.8,3500.0,150.3005,150.3093,150.0383,150.152,3500.0
2022-10-26 14:00:00,171.84,172.01,171.72,171.9,10259.0,150.1869,150.3355,150.082,150.2394,10259.0
2022-10-26 14:05:00,171.93,172.07,171.88,171.88,4665.0,150.2656,150.3879,150.2219,150.2219,4665.0
2022-10-26 14:10:00,171.88,172.04,171.81,171.85,5491.0,150.2219,150.3617,150.1607,150.1957,5491.0
2022-10-26 14:15:00,171.8,171.96,171.7,171.87,3899.0,150.152,150.2918,150.0646,150.2131,3899.0
2022-10-26 14:20:00,171.82,171.86,171.53,171.68,5947.0,150.1694,150.2044,149.916,150.0471,5947.0
2022-10-26 14:25:00,171.66,171.67,171.53,171.62,9508.0,150.0296,150.0383,149.916,149.9946,9508.0
2022-10-26 14:30:00,171.55,171.62,171.41,171.52,21863.0,149.9335,149.9946,149.8111,149.9072,21863.0
2022-10-26 14:35:00,171.52,171.89,171.49,171.86,26983.0,149.9072,150.2306,149.881,150.2044,26983.0
2022-10-26 14:40:00,171.84,172.0,171.7,171.9,5183.0,150.1869,150.3267,150.0646,150.2394,5183.0
2022-10-26 14:45:00,171.97,172.1,171.9,172.08,6560.0,150.3005,150.4141,150.2394,150.3967,6560.0
2022-10-26 14:50:00,172.02,172.02,171.75,171.75,7953.0,150.3442,150.3442,150.1083,150.1083,7953.0
2022-10-26 14:55:00,171.78,171.82,171.57,171.64,10581.0,150.1345,150.1694,149.9509,150.0121,10581.0
2022-10-26 15:00:00,171.64,171.64,171.07,171.2,17712.0,150.0121,150.0121,149.5139,149.6276,17712.0
2022-10-26 15:05:00,171.22,171.58,171.21,171.53,6993.0,149.645,149.9597,149.6363,149.916,6993.0
2022-10-26 15:10:00,171.53,171.83,171.52,171.71,8897.0,149.916,150.1782,149.9072,150.0733,8897.0
2022-10-26 15:15:00,171.72,172.03,171.72,171.89,21914.0,150.082,150.353,150.082,150.2306,21914.0
2022-10-26 15:20:00,171.86,171.89,171.53,171.59,13058.0,150.2044,150.2306,149.916,149.9684,13058.0
2022-10-26 15:25:00,171.64,171.66,171.35,171.66,7441.0,150.0121,150.0296,149.7587,150.0296,7441.0
2022-10-26 15:30:00,171.66,171.96,171.65,171.84,11342.0,150.0296,150.2918,150.0209,150.1869,11342.0
2022-10-26 15:35:00,171.87,172.2,171.86,171.98,21093.0,150.2131,150.5015,150.2044,150.3093,21093.0
2022-10-26 15:40:00,171.94,172.08,171.84,172.05,19516.0,150.2743,150.3967,150.1869,150.3704,19516.0
2022-10-26 15:45:00,172.03,172.15,171.87,172.02,31617.0,150.353,150.4578,150.2131,150.3442,31617.0
2022-10-26 15:50:00,172.02,172.31,171.83,172.21,69750.0,150.3442,150.5977,150.1782,150.5103,69750.0
2022-10-26 15:55:00,172.3,172.39,171.77,171.93,134319.0,150.5889,150.6676,150.1257,150.2656,134319.0
2022-10-27 09:30:00,172.75,173.09,172.13,172.22,34998.0,150.9822,151.2794,150.4404,150.519,34998.0
2022-10-27 09:35:00,172.22,172.88,171.95,172.68,10666.0,150.519,151.0959,150.283,150.9211,10666.0
2022-10-27 09:40:00,172.65,172.65,172.05,172.53,9990.0,150.8948,150.8948,150.3704,150.79,9990.0
2022-10-27 09:45:00,172.55,172.68,172.01,172.03,22737.0,150.8074,150.9211,150.3355,150.353,22737.0
2022-10-27 09:50:00,172.03,172.82,172.01,172.52,24965.0,150.353,151.0434,150.3355,150.7812,24965.0
2022-10-27 09:55:00,172.5,172.8,172.39,172.62,14335.0,150.7637,151.0259,150.6676,150.8686,14335.0
2022-10-27 10:00:00,172.72,173.58,172.47,173.47,14024.0,150.956,151.7077,150.7375,151.6115,14024.0
2022-10-27 10:05:00,173.54,174.31,173.5,174.06,12661.0,151.6727,152.3457,151.6377,152.1272,12661.0
2022-10-27 10:10:00,174.07,175.07,173.94,174.85,10097.0,152.1359,153.0099,152.0223,152.8176,10097.0
2022-10-27 10:15:00,174.95,174.95,174.31,174.31,15229.0,152.905,152.905,152.3457,152.3457,15229.0
2022-10-27 10:20:00,174.4,174.61,174.16,174.58,39163.0,152.4243,152.6079,152.2146,152.5817,39163.0
2022-10-27 10:25:00,174.57,174.76,174.37,174.51,21882.0,152.5729,152.739,152.3981,152.5205,21882.0
2022-10-27 10:30:00,174.5,174.58,174.01,174.01,32569.0,152.5117,152.5817,152.0835,152.0835,32569.0
2022-10-27 10:35:00,173.88,174.16,173.85,174.0,11723.0,151.9699,152.2146,151.9436,152.0747,11723.0
2022-10-27 10:40:00,174.0,174.0,173.79,173.86,5815.0,152.0747,152.0747,151.8912,151.9524,5815.0
2022-10-27 10:45:00,173.8,174.12,173.71,173.73,11832.0,151.8999,152.1796,151.8213,151.8388,11832.0
2022-10-27 10:50:00,173.72,174.11,173.66,173.96,10193.0,151.83,152.1709,151.7776,152.0398,10193.0
2022-10-27 10:55:00,173.9,174.11,173.73,173.73,16467.0,151.9873,152.1709,151.8388,151.8388,16467.0
2022-10-27 11:00:00,173.74,174.1,173.74,173.9,10387.0,151.8475,152.1621,151.8475,151.9873,10387.0
2022-10-27 11:05:00,174.05,174.07,173.68,173.86,5831.0,152.1184,152.1359,151.7951,151.9524,5831.0
2022-10-27 11:10:00,173.89,174.2,173.89,173.98,26924.0,151.9786,152.2495,151.9786,152.0573,26924.0
2022-10-27 11:15:00,173.96,174.05,173.88,174.02,4944.0,152.0398,152.1184,151.9699,152.0922,4944.0
2022-10-27 11:20:00,173.95,174.05,173.7,173.79,4613.0,152.031,152.1184,151.8125,151.8912,4613.0
2022-10-27 11:25:00,173.72,173.74,173.58,173.58,3372.0,151.83,151.8475,151.7077,151.7077,3372.0
2022-10-27 11:30:00,173.64,173.64,172.88,172.88,7955.0,151.7601,151.7601,151.0959,151.0959,7955.0
2022-10-27 11:35:00,172.9,173.07,172.46,172.48,10868.0,151.1133,151.2619,150.7288,150.7463,10868.0
2022-10-27 11:40:00,172.46,172.68,172.24,172.44,10132.0,150.7288,150.9211,150.5365,150.7113,10132.0
2022-10-27 11:45:00,172.38,172.81,172.25,172.81,5290.0,150.6589,151.0347,150.5452,151.0347,5290.0
2022-10-27 11:50:00,172.72,173.02,172.68,172.99,4124.0,150.956,151.2182,150.9211,151.192,4124.0
2022-10-27 11:55:00,173.03,173.12,172.75,172.92,8301.0,151.227,151.3056,150.9822,151.1308,8301.0
2022-10-27 12:00:00,172.93,173.18,172.76,173.01,14536.0,151.1396,151.3581,150.991,151.2095,14536.0
2022-10-27 12:05:00,173.01,173.05,172.79,172.8,5761.0,151.2095,151.2444,151.0172,151.0259,5761.0
2022-10-27 12:10:00,172.68,172.94,172.63,172.94,4507.0,150.9211,151.1483,150.8774,151.1483,4507.0
2022-10-27 12:15:00,172.91,172.91,172.23,172.24,14428.0,151.1221,151.1221,150.5278,150.5365,14428.0
2022-10-27 12:20:00,172.3,172.41,171.96,172.16,11276.0,150.5889,150.6851,150.2918,150.4666,11276.0
2022-10-27 12:25:00,172.12,172.12,171.67,171.68,5301.0,150.4316,150.4316,150.0383,150.0471,5301.0
2022-10-27 12:30:00,171.71,172.08,171.65,172.01,5643.0,150.0733,150.3967,150.0209,150.3355,5643.0
2022-10-27 12:35:00,172.03,172.12,171.85,171.93,15694.0,150.353,150.4316,150.1957,150.2656,15694.0
2022-10-27 12:40:00,171.9,172.05,171.89,171.99,3449.0,150.2394,150.3704,150.2306,150.318,3449.0
2022-10-27 12:45:00,172.01,172.37,172.0,172.32,6090.0,150.3355,150.6501,150.3267,150.6064,6090.0
2022-10-27 12:50:00,172.44,172.52,172.12,172.19,16156.0,150.7113,150.7812,150.4316,150.4928,16156.0
2022-10-27 12:55:00,172.13,172.38,171.93,172.38,7290.0,150.4404,150.6589,150.2656,150.6589,7290.0
2022-10-27 13:00:00,172.34,172.49,172.34,172.49,3800.0,150.6239,150.755,150.6239,150.755,3800.0
2022-10-27 13:05:00,172.53,172.79,172.53,172.62,7594.0,150.79,151.0172,150.79,150.8686,7594.0
2022-10-27 13:10:00,172.65,172.77,172.49,172.55,81759.0,150.8948,150.9997,150.755,150.8074,81759.0
2022-10-27 13:15:00,172.61,173.08,172.61,172.98,48914.0,150.8599,151.2707,150.8599,151.1833,48914.0
2022-10-27 13:20:00,172.93,173.13,172.55,172.78,43521.0,151.1396,151.3144,150.8074,151.0085,43521.0
2022-10-27 13:25:00,172.81,173.11,172.79,173.01,20738.0,151.0347,151.2969,151.0172,151.2095,20738.0
2022-10-27 13:30:00,173.05,173.39,172.99,173.32,29773.0,151.2444,151.5416,151.192,151.4804,29773.0
2022-10-27 13:35:00,173.32,173.43,172.99,173.43,57043.0,151.4804,151.5766,151.192,151.5766,57043.0
2022-10-27 13:40:00,173.44,173.72,173.42,173.68,11178.0,151.5853,151.83,151.5678,151.7951,11178.0
2022-10-27 13:45:00,173.66,173.72,173.36,173.61,25723.0,151.7776,151.83,151.5154,151.7339,25723.0
2022-10-27 13:50:00,173.61,173.74,173.58,173.66,9334.0,151.7339,151.8475,151.7077,151.7776,9334.0
2022-10-27 13:55:00,173.66,173.67,173.45,173.55,11700.0,151.7776,151.7863,151.594,151.6814,11700.0
2022-10-27 14:00:00,173.55,173.59,173.44,173.5,5341.0,151.6814,151.7164,151.5853,151.6377,5341.0
2022-10-27 14:05:00,173.59,173.59,173.34,173.35,5636.0,151.7164,151.7164,151.4979,151.5066,5636.0
2022-10-27 14:10:00,173.35,173.44,173.32,173.43,7678.0,151.5066,151.5853,151.4804,151.5766,7678.0
2022-10-27 14:15:00,173.4,173.54,173.36,173.46,4600.0,151.5503,151.6727,151.5154,151.6028,4600.0
2022-10-27 14:20:00,173.43,173.53,173.39,173.47,8759.0,151.5766,151.664,151.5416,151.6115,8759.0
2022-10-27 14:25:00,173.43,173.58,173.42,173.53,3964.0,151.5766,151.7077,151.5678,151.664,3964.0
2022-10-27 14:30:00,173.53,173.59,173.49,173.56,6032.0,151.664,151.7164,151.629,151.6902,6032.0
2022-10-27 14:35:00,173.52,173.53,173.3,173.3,5690.0,151.6552,151.664,151.4629,151.4629,5690.0
2022-10-27 14:40:00,173.31,173.31,173.12,173.16,8624.0,151.4717,151.4717,151.3056,151.3406,8624.0
2022-10-27 14:45:00,173.21,173.46,173.21,173.36,9174.0,151.3843,151.6028,151.3843,151.5154,9174.0
2022-10-27 14:50:00,173.42,173.51,173.38,173.5,7538.0,151.5678,151.6465,151.5329,151.6377,7538.0
2022-10-27 14:55:00,173.52,173.52,173.24,173.4,8243.0,151.6552,151.6552,151.4105,151.5503,8243.0
2022-10-27 15:00:00,173.38,173.56,173.38,173.45,8559.0,151.5329,151.6902,151.5329,151.594,8559.0
2022-10-27 15:05:00,173.39,173.52,173.24,173.28,11594.0,151.5416,151.6552,151.4105,151.4455,11594.0
2022-10-27 15:10:00,173.29,173.54,173.26,173.47,9377.0,151.4542,151.6727,151.428,151.6115,9377.0
2022-10-27 15:15:00,173.48,173.48,173.27,173.34,7960.0,151.6203,151.6203,151.4367,151.4979,7960.0
2022-10-27 15:20:00,173.28,173.52,173.26,173.44,8979.0,151.4455,151.6552,151.428,151.5853,8979.0
2022-10-27 15:25:00,173.38,173.51,173.36,173.5,10853.0,151.5329,151.6465,151.5154,151.6377,10853.0
2022-10-27 15:30:00,173.45,173.79,173.43,173.64,17893.0,151.594,151.8912,151.5766,151.7601,17893.0
2022-10-27 15:35:00,173.65,173.65,173.28,173.28,7965.0,151.7688,151.7688,151.4455,151.4455,7965.0
2022-10-27 15:40:00,173.28,173.5,173.17,173.33,11571.0,151.4455,151.6377,151.3493,151.4892,11571.0
2022-10-27 15:45:00,173.34,173.48,173.06,173.24,18624.0,151.4979,151.6203,151.2532,151.4105,18624.0
2022-10-27 15:50:00,173.2,173.32,172.68,172.78,27712.0,151.3755,151.4804,150.9211,151.0085,27712.0
2022-10-27 15:55:00,172.81,172.92,172.41,172.68,114461.0,151.0347,151.1308,150.6851,150.9211,114461.0
2022-10-28 09:30:00,173.8,174.08,171.68,172.04,28828.0,151.8999,152.1447,150.0471,150.3617,28828.0
2022-10-28 09:35:00,172.1,172.84,172.04,172.51,6322.0,150.4141,151.0609,150.3617,150.7725,6322.0
2022-10-28 09:40:00,172.92,173.15,172.49,172.84,7412.0,151.1308,151.3318,150.755,151.0609,7412.0
2022-10-28 09:45:00,172.57,172.72,172.24,172.5,10051.0,150.8249,150.956,150.5365,150.7637,10051.0
2022-10-28 09:50:00,172.4,172.68,172.13,172.51,5600.0,150.6763,150.9211,150.4404,150.7725,5600.0
2022-10-28 09:55:00,172.71,173.09,172.61,172.91,3555.0,150.9473,151.2794,150.8599,151.1221,3555.0
2022-10-28 10:00:00,173.03,173.09,172.21,172.55,28238.0,151.227,151.2794,150.5103,150.8074,28238.0
2022-10-28 10:05:00,172.56,173.04,172.39,173.04,6762.0,150.8162,151.2357,150.6676,151.2357,6762.0
2022-10-28 10:10:00,173.12,173.19,172.45,172.65,14926.0,151.3056,151.3668,150.72,150.8948,14926.0
2022-10-28 10:15:00,172.65,173.19,172.58,172.98,6921.0,150.8948,151.3668,150.8337,151.1833,6921.0
2022-10-28 10:20:00,173.03,173.21,172.8,173.01,5797.0,151.227,151.3843,151.0259,151.2095,5797.0
2022-10-28 10:25:00,173.09,173.29,172.85,172.86,8921.0,151.2794,151.4542,151.0696,151.0784,8921.0
2022-10-28 10:30:00,172.96,173.35,172.9,173.33,11071.0,151.1658,151.5066,151.1133,151.4892,11071.0
2022-10-28 10:35:00,173.21,173.4,173.05,173.34,10907.0,151.3843,151.5503,151.2444,151.4979,10907.0
2022-10-28 10:40:00,173.4,173.47,173.23,173.3,6431.0,151.5503,151.6115,151.4018,151.4629,6431.0
2022-10-28 10:45:00,173.33,173.47,173.28,173.33,6545.0,151.4892,151.6115,151.4455,151.4892,6545.0
2022-10-28 10:50:00,173.3,173.54,173.24,173.47,23295.0,151.4629,151.6727,151.4105,151.6115,23295.0
2022-10-28 10:55:00,173.5,173.62,173.19,173.34,9220.0,151.6377,151.7426,151.3668,151.4979,9220.0
2022-10-28 11:00:00,173.4,173.4,173.25,173.25,5032.0,151.5503,151.5503,151.4192,151.4192,5032.0
2022-10-28 11:05:00,173.28,173.32,173.19,173.2,4802.0,151.4455,151.4804,151.3668,151.3755,4802.0
2022-10-28 11:10:00,173.2,173.34,173.12,173.15,5994.0,151.3755,151.4979,151.3056,151.3318,5994.0
2022-10-28 11:15:00,173.06,173.1,173.0,173.02,2897.0,151.2532,151.2881,151.2007,151.2182,2897.0
2022-10-28 11:20:00,173.03,173.05,172.66,172.67,3550.0,151.227,151.2444,150.9036,150.9123,3550.0
2022-10-28 11:25:00,172.61,172.82,172.47,172.67,6421.0,150.8599,151.0434,150.7375,150.9123,6421.0
2022-10-28 11:30:00,172.64,172.89,172.6,172.76,4726.0,150.8861,151.1046,150.8511,150.991,4726.0
2022-10-28 11:35:00,172.75,172.81,172.55,172.74,2651.0,150.9822,151.0347,150.8074,150.9735,2651.0
2022-10-28 11:40:00,172.79,173.07,172.68,173.07,3800.0,151.0172,151.2619,150.9211,151.2619,3800.0
2022-10-28 11:45:00,173.09,173.28,173.0,173.17,3713.0,151.2794,151.4455,151.2007,151.3493,3713.0
2022-10-28 11:50:00,173.18,173.33,173.08,173.26,5357.0,151.3581,151.4892,151.2707,151.428,5357.0
2022-10-28 11:55:00,173.22,173.4,173.16,173.37,40724.0,151.393,151.5503,151.3406,151.5241,40724.0
2022-10-28 12:00:00,173.31,173.32,173.01,173.06,4340.0,151.4717,151.4804,151.2095,151.2532,4340.0
2022-10-28 12:05:00,173.06,173.07,172.68,172.93,12745.0,151.2532,151.2619,150.9211,151.1396,12745.0
2022-10-28 12:10:00,172.95,173.11,172.93,173.11,4720.0,151.157,151.2969,151.1396,151.2969,4720.0
2022-10-28 12:15:00,173.17,173.49,173.12,173.46,3772.0,151.3493,151.629,151.3056,151.6028,3772.0
2022-10-28 12:20:00,173.45,173.57,173.39,173.49,4664.0,151.594,151.6989,151.5416,151.629,4664.0
2022-10-28 12:25:00,173.5,173.64,173.48,173.56,4301.0,151.6377,151.7601,151.6203,151.6902,4301.0
2022-10-28 12:30:00,173.59,173.72,173.53,173.61,4125.0,151.7164,151.83,151.664,151.7339,4125.0
2022-10-28 12:35:00,173.63,173.68,173.53,173.58,6462.0,151.7514,151.7951,151.664,151.7077,6462.0
2022-10-28 12:40:00,173.57,173.64,173.45,173.61,3074.0,151.6989,151.7601,151.594,151.7339,3074.0
2022-10-28 12:45:00,173.59,174.08,173.54,174.0,4187.0,151.7164,152.1447,151.6727,152.0747,4187.0
2022-10-28 12:50:00,174.02,174.1,173.96,174.07,3989.0,152.0922,152.1621,152.0398,152.1359,3989.0
2022-10-28 12:55:00,174.11,174.11,173.99,174.03,4203.0,152.1709,152.1709,152.066,152.101,4203.0
2022-10-28 13:00:00,174.06,174.25,174.06,174.22,5815.0,152.1272,152.2932,152.1272,152.267,5815.0
2022-10-28 13:05:00,174.23,174.42,174.05,174.05,8925.0,152.2758,152.4418,152.1184,152.1184,8925.0
2022-10-28 13:10:00,174.06,174.11,174.0,174.11,2925.0,152.1272,152.1709,152.0747,152.1709,2925.0
2022-10-28 13:15:00,174.1,174.13,173.91,173.96,5566.0,152.1621,152.1884,151.9961,152.0398,5566.0
2022-10-28 13:20:00,173.88,173.96,173.88,173.93,1542.0,151.9699,152.0398,151.9699,152.0136,1542.0
2022-10-28 13:25:00,173.89,173.98,173.86,173.87,1903.0,151.9786,152.0573,151.9524,151.9611,1903.0
2022-10-28 13:30:00,173.88,173.92,173.78,173.9,7086.0,151.9699,152.0048,151.8825,151.9873,7086.0
2022-10-28 13:35:00,173.93,174.14,173.93,174.09,4780.0,152.0136,152.1971,152.0136,152.1534,4780.0
2022-10-28 13:40:00,174.08,174.22,174.03,174.03,17336.0,152.1447,152.267,152.101,152.101,17336.0
2022-10-28 13:45:00,174.07,174.28,174.03,174.14,7597.0,152.1359,152.3195,152.101,152.1971,7597.0
2022-10-28 13:50:00,174.17,174.52,174.16,174.49,7409.0,152.2233,152.5292,152.2146,152.503,7409.0
2022-10-28 13:55:00,174.49,174.8,174.49,174.8,9854.0,152.503,152.7739,152.503,152.7739,9854.0
2022-10-28 14:00:00,174.82,174.94,174.82,174.94,7369.0,152.7914,152.8963,152.7914,152.8963,7369.0
2022-10-28 14:05:00,174.93,174.93,174.71,174.71,3271.0,152.8875,152.8875,152.6953,152.6953,3271.0
2022-10-28 14:10:00,174.72,174.76,174.62,174.66,4201.0,152.704,152.739,152.6166,152.6516,4201.0
2022-10-28 14:15:00,174.66,174.73,174.51,174.51,5364.0,152.6516,152.7127,152.5205,152.5205,5364.0
2022-10-28 14:20:00,174.46,174.73,174.45,174.67,9606.0,152.4768,152.7127,152.468,152.6603,9606.0
2022-10-28 14:25:00,174.67,174.82,174.58,174.8,4709.0,152.6603,152.7914,152.5817,152.7739,4709.0
2022-10-28 14:30:00,174.84,175.11,174.8,175.11,6299.0,152.8089,153.0449,152.7739,153.0449,6299.0
2022-10-28 14:35:00,175.11,175.17,175.02,175.14,7044.0,153.0449,153.0973,152.9662,153.0711,7044.0
2022-10-28 14:40:00,175.13,175.36,175.12,175.26,4717.0,153.0623,153.2634,153.0536,153.176,4717.0
2022-10-28 14:45:00,175.3,175.34,175.14,175.16,3593.0,153.2109,153.2459,153.0711,153.0886,3593.0
2022-10-28 14:50:00,175.15,175.26,175.07,175.07,4546.0,153.0798,153.176,153.0099,153.0099,4546.0
2022-10-28 14:55:00,175.13,175.16,174.99,175.09,8977.0,153.0623,153.0886,152.94,153.0274,8977.0
2022-10-28 15:00:00,175.12,175.35,175.1,175.18,9910.0,153.0536,153.2546,153.0361,153.106,9910.0
2022-10-28 15:05:00,175.18,175.21,175.06,175.17,5168.0,153.106,153.1323,153.0012,153.0973,5168.0
2022-10-28 15:10:00,175.19,175.35,175.15,175.31,6137.0,153.1148,153.2546,153.0798,153.2197,6137.0
2022-10-28 15:15:00,175.32,175.47,175.3,175.44,6496.0,153.2284,153.3595,153.2109,153.3333,6496.0
2022-10-28 15:20:00,175.41,175.47,175.26,175.46,5146.0,153.3071,153.3595,153.176,153.3508,5146.0
2022-10-28 15:25:00,175.42,175.56,175.4,175.47,7587.0,153.3158,153.4382,153.2983,153.3595,7587.0
2022-10-28 15:30:00,175.42,175.43,175.25,175.29,11877.0,153.3158,153.3245,153.1672,153.2022,11877.0
2022-10-28 15:35:00,175.29,175.3,175.16,175.22,15082.0,153.2022,153.2109,153.0886,153.141,15082.0
2022-10-28 15:40:00,175.22,175.44,175.22,175.31,9331.0,153.141,153.3333,153.141,153.2197,9331.0
2022-10-28 15:45:00,175.26,175.31,175.0,175.0,22453.0,153.176,153.2197,152.9487,152.9487,22453.0
2022-10-28 15:50:00,175.0,175.24,174.93,175.16,69344.0,152.9487,153.1585,152.8875,153.0886,69344.0
2022-10-28 15:55:00,175.2,175.23,174.68,174.7,186123.0,153.1235,153.1497,152.669,152.6865,186123.0
2022-10-31 09:30:00,173.37,174.17,172.86,174.0,29312.0,151.5241,152.2233,151.0784,152.0747,29312.0
2022-10-31 09:35:00,174.04,174.21,173.94,174.21,2946.0,152.1097,152.2583,152.0223,152.2583,2946.0
2022-10-31 09:40:00,174.31,174.76,174.28,174.73,2851.0,152.3457,152.739,152.3195,152.7127,2851.0
2022-10-31 09:45:00,174.91,174.91,173.97,174.01,6272.0,152.8701,152.8701,152.0485,152.0835,6272.0
2022-10-31 09:50:00,173.83,174.2,173.82,173.91,7703.0,151.9262,152.2495,151.9174,151.9961,7703.0
2022-10-31 09:55:00,173.93,173.93,173.27,173.27,4162.0,152.0136,152.0136,151.4367,151.4367,4162.0
2022-10-31 10:00:00,173.31,173.36,172.94,173.18,4135.0,151.4717,151.5154,151.1483,151.3581,4135.0
2022-10-31 10:05:00,173.09,173.53,173.02,173.53,5587.0,151.2794,151.664,151.2182,151.664,5587.0
2022-10-31 10:10:00,173.47,173.95,173.42,173.94,7810.0,151.6115,152.031,151.5678,152.0223,7810.0
2022-10-31 10:15:00,173.99,174.3,173.87,173.9,9616.0,152.066,152.3369,151.9611,151.9873,9616.0
2022-10-31 10:20:00,173.9,174.08,173.8,173.89,6416.0,151.9873,152.1447,151.8999,151.9786,6416.0
2022-10-31 10:25:00,173.9,173.9,173.67,173.8,7762.0,151.9873,151.9873,151.7863,151.8999,7762.0
2022-10-31 10:30:00,173.81,173.83,173.57,173.81,7082.0,151.9087,151.9262,151.6989,151.9087,7082.0
2022-10-31 10:35:00,173.75,173.75,173.59,173.6,5081.0,151.8562,151.8562,151.7164,151.7251,5081.0
2022-10-31 10:40:00,173.61,173.69,173.32,173.32,5004.0,151.7339,151.8038,151.4804,151.4804,5004.0
2022-10-31 10:45:00,173.32,173.62,173.3,173.5,10217.0,151.4804,151.7426,151.4629,151.6377,10217.0
2022-10-31 10:50:00,173.46,173.81,173.45,173.81,37521.0,151.6028,151.9087,151.594,151.9087,37521.0
2022-10-31 10:55:00,173.72,173.75,173.56,173.74,5990.0,151.83,151.8562,151.6902,151.8475,5990.0
2022-10-31 11:00:00,173.68,174.03,173.68,174.03,4737.0,151.7951,152.101,151.7951,152.101,4737.0
2022-10-31 11:05:00,174.1,174.47,173.95,174.42,10294.0,152.1621,152.4855,152.031,152.4418,10294.0
2022-10-31 11:10:00,174.42,174.53,174.19,174.33,12960.0,152.4418,152.538,152.2408,152.3632,12960.0
2022-10-31 11:15:00,174.27,174.81,174.26,174.78,14474.0,152.3107,152.7827,152.302,152.7564,14474.0
2022-10-31 11:20:00,174.78,174.81,174.39,174.5,13443.0,152.7564,152.7827,152.4156,152.5117,13443.0
2022-10-31 11:25:00,174.5,174.56,174.28,174.34,4202.0,152.5117,152.5642,152.3195,152.3719,4202.0
2022-10-31 11:30:00,174.33,174.55,174.23,174.42,7224.0,152.3632,152.5554,152.2758,152.4418,7224.0
2022-10-31 11:35:00,174.42,174.44,174.31,174.35,2165.0,152.4418,152.4593,152.3457,152.3806,2165.0
2022-10-31 11:40:00,174.37,174.57,174.32,174.38,10527.0,152.3981,152.5729,152.3544,152.4069,10527.0
2022-10-31 11:45:00,174.45,174.49,174.37,174.42,7149.0,152.468,152.503,152.3981,152.4418,7149.0
2022-10-31 11:50:00,174.39,174.59,174.39,174.57,7770.0,152.4156,152.5904,152.4156,152.5729,7770.0
2022-10-31 11:55:00,174.55,174.55,173.91,174.08,19174.0,152.5554,152.5554,151.9961,152.1447,19174.0
2022-10-31 12:00:00,174.04,174.25,173.89,174.11,3423.0,152.1097,152.2932,151.9786,152.1709,3423.0
2022-10-31 12:05:00,174.14,174.14,173.93,173.97,4327.0,152.1971,152.1971,152.0136,152.0485,4327.0
2022-10-31 12:10:00,174.0,174.23,173.97,174.23,8121.0,152.0747,152.2758,152.0485,152.2758,8121.0
2022-10-31 12:15:00,174.19,174.4,174.18,174.33,9002.0,152.2408,152.4243,152.2321,152.3632,9002.0
2022-10-31 12:20:00,174.38,174.38,174.18,174.27,5258.0,152.4069,152.4069,152.2321,152.3107,5258.0
2022-10-31 12:25:00,174.16,174.23,173.92,173.92,5781.0,152.2146,152.2758,152.0048,152.0048,5781.0
2022-10-31 12:30:00,173.96,173.97,173.58,173.58,3157.0,152.0398,152.0485,151.7077,151.7077,3157.0
2022-10-31 12:35:00,173.55,173.79,173.55,173.76,3414.0,151.6814,151.8912,151.6814,151.865,3414.0
2022-10-31 12:40:00,173.77,173.79,173.61,173.64,1700.0,151.8737,151.8912,151.7339,151.7601,1700.0
2022-10-31 12:45:00,173.57,173.64,173.47,173.53,3833.0,151.6989,151.7601,151.6115,151.664,3833.0
2022-10-31 12:50:00,173.53,173.66,173.52,173.63,54384.0,151.664,151.7776,151.6552,151.7514,54384.0
2022-10-31 12:55:00,173.59,173.88,173.58,173.78,20073.0,151.7164,151.9699,151.7077,151.8825,20073.0
2022-10-31 13:00:00,173.8,173.81,173.67,173.77,4097.0,151.8999,151.9087,151.7863,151.8737,4097.0
2022-10-31 13:05:00,173.72,173.94,173.65,173.93,3188.0,151.83,152.0223,151.7688,152.0136,3188.0
2022-10-31 13:10:00,173.91,173.91,173.68,173.75,8250.0,151.9961,151.9961,151.7951,151.8562,8250.0
2022-10-31 13:15:00,173.76,174.04,173.68,174.03,3953.0,151.865,152.1097,151.7951,152.101,3953.0
2022-10-31 13:20:00,174.02,174.07,173.96,173.99,6984.0,152.0922,152.1359,152.0398,152.066,6984.0
2022-10-31 13:25:00,174.0,174.07,173.87,174.07,3802.0,152.0747,152.1359,151.9611,152.1359,3802.0
2022-10-31 13:30:00,174.03,174.11,173.9,174.03,4453.0,152.101,152.1709,151.9873,152.101,4453.0
2022-10-31 13:35:00,173.96,174.12,173.95,174.12,8632.0,152.0398,152.1796,152.031,152.1796,8632.0
2022-10-31 13:40:00,174.04,174.1,173.79,173.88,5882.0,152.1097,152.1621,151.8912,151.9699,5882.0
2022-10-31 13:45:00,173.91,173.91,173.77,173.82,4204.0,151.9961,151.9961,151.8737,151.9174,4204.0
2022-10-31 13:50:00,173.83,173.86,173.7,173.76,5104.0,151.9262,151.9524,151.8125,151.865,5104.0
2022-10-31 13:55:00,173.77,173.8,173.69,173.75,9535.0,151.8737,151.8999,151.8038,151.8562,9535.0
2022-10-31 14:00:00,173.71,173.8,173.63,173.72,3794.0,151.8213,151.8999,151.7514,151.83,3794.0
2022-10-31 14:05:00,173.68,173.69,173.53,173.53,6332.0,151.7951,151.8038,151.664,151.664,6332.0
2022-10-31 14:10:00,173.55,173.61,173.5,173.59,2000.0,151.6814,151.7339,151.6377,151.7164,2000.0
2022-10-31 14:15:00,173.6,173.71,173.52,173.71,2623.0,151.7251,151.8213,151.6552,151.8213,2623.0
2022-10-31 14:20:00,173.68,173.68,173.57,173.57,3462.0,151.7951,151.7951,151.6989,151.6989,3462.0
2022-10-31 14:25:00,173.55,173.61,173.49,173.49,3326.0,151.6814,151.7339,151.629,151.629,3326.0
2022-10-31 14:30:00,173.46,173.52,173.34,173.34,4850.0,151.6028,151.6552,151.4979,151.4979,4850.0
2022-10-31 14:35:00,173.34,173.6,173.32,173.55,5104.0,151.4979,151.7251,151.4804,151.6814,5104.0
2022-10-31 14:40:00,173.55,173.72,173.52,173.71,4943.0,151.6814,151.83,151.6552,151.8213,4943.0
2022-10-31 14:45:00,173.69,173.73,173.54,173.54,3472.0,151.8038,151.8388,151.6727,151.6727,3472.0
2022-10-31 14:50:00,173.58,173.65,173.53,173.6,3267.0,151.7077,151.7688,151.664,151.7251,3267.0
2022-10-31 14:55:00,173.55,173.65,173.39,173.39,4329.0,151.6814,151.7688,151.5416,151.5416,4329.0
2022-10-31 15:00:00,173.39,173.42,173.21,173.25,4073.0,151.5416,151.5678,151.3843,151.4192,4073.0
2022-10-31 15:05:00,173.25,173.33,173.0,173.0,9590.0,151.4192,151.4892,151.2007,151.2007,9590.0
2022-10-31 15:10:00,173.01,173.11,172.95,172.98,6149.0,151.2095,151.2969,151.157,151.1833,6149.0
2022-10-31 15:15:00,173.03,173.04,172.79,172.9,6743.0,151.227,151.2357,151.0172,151.1133,6743.0
2022-10-31 15:20:00,172.9,173.32,172.86,173.32,7578.0,151.1133,151.4804,151.0784,151.4804,7578.0
2022-10-31 15:25:00,173.26,173.47,173.26,173.45,6858.0,151.428,151.6115,151.428,151.594,6858.0
2022-10-31 15:30:00,173.41,173.63,173.4,173.62,5749.0,151.5591,151.7514,151.5503,151.7426,5749.0
2022-10-31 15:35:00,173.66,173.77,173.53,173.77,5816.0,151.7776,151.8737,151.664,151.8737,5816.0
2022-10-31 15:40:00,173.73,173.79,173.68,173.71,8740.0,151.8388,151.8912,151.7951,151.8213,8740.0
2022-10-31 15:45:00,173.69,173.79,173.61,173.68,9927.0,151.8038,151.8912,151.7339,151.7951,9927.0
2022-10-31 15:50:00,173.64,173.68,173.33,173.54,29288.0,151.7601,151.7951,151.4892,151.6727,29288.0
2022-10-31 15:55:00,173.53,173.68,173.26,173.3,87025.0,151.664,151.7951,151.428,151.4629,87025.0
2022-11-01 09:30:00,174.5,175.3,173.75,174.6,26595.0,152.5117,153.2109,151.8562,152.5991,26595.0
2022-11-01 09:35:00,174.6,175.09,174.58,174.96,10105.0,152.5991,153.0274,152.5817,152.9138,10105.0
2022-11-01 09:40:00,174.77,174.92,174.45,174.67,13215.0,152.7477,152.8788,152.468,152.6603,13215.0
2022-11-01 09:45:00,174.55,174.72,173.33,173.75,9078.0,152.5554,152.704,151.4892,151.8562,9078.0
2022-11-01 09:50:00,173.77,173.89,173.54,173.73,13500.0,151.8737,151.9786,151.6727,151.8388,13500.0
2022-11-01 09:55:00,173.84,173.84,173.53,173.53,7712.0,151.9349,151.9349,151.664,151.664,7712.0
2022-11-01 10:00:00,173.59,173.6,172.98,172.98,5823.0,151.7164,151.7251,151.1833,151.1833,5823.0
2022-11-01 10:05:00,172.94,173.12,172.83,173.11,4310.0,151.1483,151.3056,151.0522,151.2969,4310.0
2022-11-01 10:10:00,173.09,173.19,172.94,173.02,3980.0,151.2794,151.3668,151.1483,151.2182,3980.0
2022-11-01 10:15:00,173.06,173.31,173.02,173.19,3385.0,151.2532,151.4717,151.2182,151.3668,3385.0
2022-11-01 10:20:00,173.06,173.41,173.06,173.26,6325.0,151.2532,151.5591,151.2532,151.428,6325.0
2022-11-01 10:25:00,173.16,173.4,173.14,173.39,4030.0,151.3406,151.5503,151.3231,151.5416,4030.0
2022-11-01 10:30:00,173.38,173.67,173.32,173.53,2481.0,151.5329,151.7863,151.4804,151.664,2481.0
2022-11-01 10:35:00,173.63,173.63,173.3,173.37,5088.0,151.7514,151.7514,151.4629,151.5241,5088.0
2022-11-01 10:40:00,173.28,173.28,172.9,172.9,7280.0,151.4455,151.4455,151.1133,151.1133,7280.0
2022-11-01 10:45:00,173.01,173.06,172.87,172.92,6083.0,151.2095,151.2532,151.0871,151.1308,6083.0
2022-11-01 10:50:00,172.89,172.98,172.82,172.94,2854.0,151.1046,151.1833,151.0434,151.1483,2854.0
2022-11-01 10:55:00,172.84,172.92,172.66,172.78,3927.0,151.0609,151.1308,150.9036,151.0085,3927.0
2022-11-01 11:00:00,172.84,173.0,172.79,172.85,4647.0,151.0609,151.2007,151.0172,151.0696,4647.0
2022-11-01 11:05:00,172.85,172.92,172.64,172.64,11185.0,151.0696,151.1308,150.8861,150.8861,11185.0
2022-11-01 11:10:00,172.71,172.77,172.58,172.77,9627.0,150.9473,150.9997,150.8337,150.9997,9627.0
2022-11-01 11:15:00,172.89,173.03,172.75,172.75,3973.0,151.1046,151.227,150.9822,150.9822,3973.0
2022-11-01 11:20:00,172.73,172.73,172.4,172.56,4084.0,150.9648,150.9648,150.6763,150.8162,4084.0
2022-11-01 11:25:00,172.48,172.79,172.47,172.71,14489.0,150.7463,151.0172,150.7375,150.9473,14489.0
2022-11-01 11:30:00,172.76,172.77,172.61,172.77,3382.0,150.991,150.9997,150.8599,150.9997,3382.0
2022-11-01 11:35:00,172.72,172.88,172.44,172.44,4104.0,150.956,151.0959,150.7113,150.7113,4104.0
2022-11-01 11:40:00,172.57,172.7,172.44,172.64,3782.0,150.8249,150.9385,150.7113,150.8861,3782.0
2022-11-01 11:45:00,172.64,172.72,172.57,172.69,2600.0,150.8861,150.956,150.8249,150.9298,2600.0
2022-11-01 11:50:00,172.59,172.88,172.53,172.84,2136.0,150.8424,151.0959,150.79,151.0609,2136.0
2022-11-01 11:55:00,172.94,172.94,172.64,172.73,5148.0,151.1483,151.1483,150.8861,150.9648,5148.0
2022-11-01 12:00:00,172.76,173.07,172.74,173.04,9406.0,150.991,151.2619,150.9735,151.2357,9406.0
2022-11-01 12:05:00,173.07,173.38,172.86,172.89,51976.0,151.2619,151.5329,151.0784,151.1046,51976.0
2022-11-01 12:10:00,172.88,173.19,172.77,172.77,9487.0,151.0959,151.3668,150.9997,150.9997,9487.0
2022-11-01 12:15:00,172.74,172.83,172.47,172.67,6986.0,150.9735,151.0522,150.7375,150.9123,6986.0
2022-11-01 12:20:00,172.67,172.79,172.43,172.43,5042.0,150.9123,151.0172,150.7026,150.7026,5042.0
2022-11-01 12:25:00,172.53,172.7,172.42,172.62,5263.0,150.79,150.9385,150.6938,150.8686,5263.0
2022-11-01 12:30:00,172.62,172.62,172.43,172.5,8259.0,150.8686,150.8686,150.7026,150.7637,8259.0
2022-11-01 12:35:00,172.5,172.52,172.28,172.45,4490.0,150.7637,150.7812,150.5715,150.72,4490.0
2022-11-01 12:40:00,172.47,172.59,172.43,172.46,16337.0,150.7375,150.8424,150.7026,150.7288,16337.0
2022-11-01 12:45:00,172.48,172.75,172.46,172.68,9715.0,150.7463,150.9822,150.7288,150.9211,9715.0
2022-11-01 12:50:00,172.62,172.62,172.1,172.17,6008.0,150.8686,150.8686,150.4141,150.4753,6008.0
2022-11-01 12:55:00,172.11,172.4,172.0,172.34,4709.0,150.4229,150.6763,150.3267,150.6239,4709.0
2022-11-01 13:00:00,172.41,172.43,172.21,172.21,7981.0,150.6851,150.7026,150.5103,150.5103,7981.0
2022-11-01 13:05:00,172.24,172.38,172.18,172.38,7629.0,150.5365,150.6589,150.4841,150.6589,7629.0
2022-11-01 13:10:00,172.39,172.53,172.26,172.43,3484.0,150.6676,150.79,150.554,150.7026,3484.0
2022-11-01 13:15:00,172.52,172.57,172.28,172.28,6014.0,150.7812,150.8249,150.5715,150.5715,6014.0
2022-11-01 13:20:00,172.34,172.45,172.25,172.33,3218.0,150.6239,150.72,150.5452,150.6152,3218.0
2022-11-01 13:25:00,172.28,172.48,172.24,172.31,4767.0,150.5715,150.7463,150.5365,150.5977,4767.0
2022-11-01 13:30:00,172.31,172.32,172.17,172.17,3038.0,150.5977,150.6064,150.4753,150.4753,3038.0
2022-11-01 13:35:00,172.22,172.67,172.21,172.67,55729.0,150.519,150.9123,150.5103,150.9123,55729.0
2022-11-01 13:40:00,172.67,173.07,172.62,172.91,26678.0,150.9123,151.2619,150.8686,151.1221,26678.0
2022-11-01 13:45:00,172.91,173.07,172.78,172.97,7261.0,151.1221,151.2619,151.0085,151.1745,7261.0
2022-11-01 13:50:00,172.91,173.27,172.91,173.27,4099.0,151.1221,151.4367,151.1221,151.4367,4099.0
2022-11-01 13:55:00,173.23,173.34,173.13,173.2,10483.0,151.4018,151.4979,151.3144,151.3755,10483.0
2022-11-01 14:00:00,173.15,173.28,173.03,173.07,5183.0,151.3318,151.4455,151.227,151.2619,5183.0
2022-11-01 14:05:00,173.05,173.31,173.04,173.15,20942.0,151.2444,151.4717,151.2357,151.3318,20942.0
2022-11-01 14:10:00,173.14,173.23,173.06,173.08,6091.0,151.3231,151.4018,151.2532,151.2707,6091.0
2022-11-01 14:15:00,173.08,173.08,173.0,173.07,4590.0,151.2707,151.2707,151.2007,151.2619,4590.0
2022-11-01 14:20:00,173.0,173.04,172.85,172.96,6454.0,151.2007,151.2357,151.0696,151.1658,6454.0
2022-11-01 14:25:00,172.89,173.05,172.88,173.05,6120.0,151.1046,151.2444,151.0959,151.2444,6120.0
2022-11-01 14:30:00,173.06,173.25,173.04,173.12,7443.0,151.2532,151.4192,151.2357,151.3056,7443.0
2022-11-01 14:35:00,173.1,173.21,173.1,173.19,3872.0,151.2881,151.3843,151.2881,151.3668,3872.0
2022-11-01 14:40:00,173.21,173.25,173.05,173.05,5902.0,151.3843,151.4192,151.2444,151.2444,5902.0
2022-11-01 14:45:00,173.04,173.06,172.88,172.89,4804.0,151.2357,151.2532,151.0959,151.1046,4804.0
2022-11-01 14:50:00,172.89,173.03,172.87,172.94,7892.0,151.1046,151.227,151.0871,151.1483,7892.0
2022-11-01 14:55:00,172.97,173.36,172.94,173.29,7368.0,151.1745,151.5154,151.1483,151.4542,7368.0
2022-11-01 15:00:00,173.25,173.5,173.2,173.42,9211.0,151.4192,151.6377,151.3755,151.5678,9211.0
2022-11-01 15:05:00,173.43,173.56,173.39,173.5,8499.0,151.5766,151.6902,151.5416,151.6377,8499.0
2022-11-01 15:10:00,173.5,173.53,173.31,173.4,6116.0,151.6377,151.664,151.4717,151.5503,6116.0
2022-11-01 15:15:00,173.38,173.71,173.36,173.68,5450.0,151.5329,151.8213,151.5154,151.7951,5450.0
2022-11-01 15:20:00,173.69,173.76,173.64,173.67,7505.0,151.8038,151.865,151.7601,151.7863,7505.0
2022-11-01 15:25:00,173.64,173.64,173.45,173.53,7700.0,151.7601,151.7601,151.594,151.664,7700.0
2022-11-01 15:30:00,173.54,173.58,173.41,173.53,11861.0,151.6727,151.7077,151.5591,151.664,11861.0
2022-11-01 15:35:00,173.52,173.66,173.52,173.6,7501.0,151.6552,151.7776,151.6552,151.7251,7501.0
2022-11-01 15:40:00,173.6,173.69,173.58,173.68,6690.0,151.7251,151.8038,151.7077,151.7951,6690.0
2022-11-01 15:45:00,173.68,173.77,173.57,173.74,23325.0,151.7951,151.8737,151.6989,151.8475,23325.0
2022-11-01 15:50:00,173.86,173.95,173.64,173.74,38740.0,151.9524,152.031,151.7601,151.8475,38740.0
2022-11-01 15:55:00,173.71,173.85,173.46,173.53,123884.0,151.8213,151.9436,151.6028,151.664,123884.0
2022-11-02 09:30:00,173.22,174.23,172.61,173.25,59113.0,151.393,152.2758,150.8599,151.4192,59113.0
2022-11-02 09:35:00,173.25,173.39,172.31,172.31,50748.0,151.4192,151.5416,150.5977,150.5977,50748.0
2022-11-02 09:40:00,172.52,172.97,172.5,172.97,7815.0,150.7812,151.1745,150.7637,151.1745,7815.0
2022-11-02 09:45:00,172.84,172.94,172.12,172.44,5344.0,151.0609,151.1483,150.4316,150.7113,5344.0
2022-11-02 09:50:00,172.38,172.65,172.17,172.27,15857.0,150.6589,150.8948,150.4753,150.5627,15857.0
2022-11-02 09:55:00,172.52,172.66,172.51,172.65,1500.0,150.7812,150.9036,150.7725,150.8948,1500.0
2022-11-02 10:00:00,172.55,172.62,172.29,172.37,9230.0,150.8074,150.8686,150.5802,150.6501,9230.0
2022-11-02 10:05:00,172.47,172.67,172.24,172.67,8464.0,150.7375,150.9123,150.5365,150.9123,8464.0
2022-11-02 10:10:00,172.68,172.94,172.65,172.72,6876.0,150.9211,151.1483,150.8948,150.956,6876.0
2022-11-02 10:15:00,172.72,172.87,172.6,172.78,6600.0,150.956,151.0871,150.8511,151.0085,6600.0
2022-11-02 10:20:00,172.79,172.79,172.39,172.45,4499.0,151.0172,151.0172,150.6676,150.72,4499.0
2022-11-02 10:25:00,172.37,172.52,172.09,172.34,13312.0,150.6501,150.7812,150.4054,150.6239,13312.0
2022-11-02 10:30:00,172.35,172.63,172.31,172.63,2155.0,150.6326,150.8774,150.5977,150.8774,2155.0
2022-11-02 10:35:00,172.66,172.75,172.43,172.66,7466.0,150.9036,150.9822,150.7026,150.9036,7466.0
2022-11-02 10:40:00,172.61,172.72,172.54,172.65,3802.0,150.8599,150.956,150.7987,150.8948,3802.0
2022-11-02 10:45:00,172.64,172.74,172.63,172.74,2726.0,150.8861,150.9735,150.8774,150.9735,2726.0
2022-11-02 10:50:00,172.78,173.03,172.68,173.01,11488.0,151.0085,151.227,150.9211,151.2095,11488.0
2022-11-02 10:55:00,173.01,173.22,172.99,173.0,14073.0,151.2095,151.393,151.192,151.2007,14073.0
2022-11-02 11:00:00,172.99,173.23,172.88,173.18,15307.0,151.192,151.4018,151.0959,151.3581,15307.0
2022-11-02 11:05:00,173.21,173.23,172.85,172.97,16613.0,151.3843,151.4018,151.0696,151.1745,16613.0
2022-11-02 11:10:00,172.88,172.95,172.43,172.44,7508.0,151.0959,151.157,150.7026,150.7113,7508.0
2022-11-02 11:15:00,172.5,172.5,171.89,171.89,14993.0,150.7637,150.7637,150.2306,150.2306,14993.0
2022-11-02 11:20:00,171.89,172.6,171.76,172.59,16520.0,150.2306,150.8511,150.117,150.8424,16520.0
2022-11-02 11:25:00,172.62,173.02,172.5,172.98,18650.0,150.8686,151.2182,150.7637,151.1833,18650.0
2022-11-02 11:30:00,172.98,172.98,172.67,172.84,8835.0,151.1833,151.1833,150.9123,151.0609,8835.0
2022-11-02 11:35:00,172.85,173.08,172.8,173.0,11789.0,151.0696,151.2707,151.0259,151.2007,11789.0
2022-11-02 11:40:00,173.0,173.22,172.94,173.22,4400.0,151.2007,151.393,151.1483,151.393,4400.0
2022-11-02 11:45:00,173.27,173.28,172.96,173.0,5246.0,151.4367,151.4455,151.1658,151.2007,5246.0
2022-11-02 11:50:00,173.03,173.39,172.99,173.28,19925.0,151.227,151.5416,151.192,151.4455,19925.0
2022-11-02 11:55:00,173.28,173.36,173.26,173.35,5297.0,151.4455,151.5154,151.428,151.5066,5297.0
2022-11-02 12:00:00,173.35,173.35,173.19,173.3,5271.0,151.5066,151.5066,151.3668,151.4629,5271.0
2022-11-02 12:05:00,173.24,173.31,173.08,173.12,4415.0,151.4105,151.4717,151.2707,151.3056,4415.0
2022-11-02 12:10:00,173.15,173.24,173.14,173.23,4662.0,151.3318,151.4105,151.3231,151.4018,4662.0
2022-11-02 12:15:00,173.23,173.3,173.01,173.07,9599.0,151.4018,151.4629,151.2095,151.2619,9599.0
2022-11-02 12:20:00,173.08,173.27,173.08,173.15,4116.0,151.2707,151.4367,151.2707,151.3318,4116.0
2022-11-02 12:25:00,173.15,173.15,173.01,173.01,4291.0,151.3318,151.3318,151.2095,151.2095,4291.0
2022-11-02 12:30:00,172.98,173.12,172.93,173.06,5685.0,151.1833,151.3056,151.1396,151.2532,5685.0
2022-11-02 12:35:00,173.06,173.23,172.94,173.19,12765.0,151.2532,151.4018,151.1483,151.3668,12765.0
2022-11-02 12:40:00,173.19,173.37,173.18,173.37,6514.0,151.3668,151.5241,151.3581,151.5241,6514.0
2022-11-02 12:45:00,173.37,173.56,173.36,173.47,9778.0,151.5241,151.6902,151.5154,151.6115,9778.0
2022-11-02 12:50:00,173.47,173.62,173.47,173.55,5158.0,151.6115,151.7426,151.6115,151.6814,5158.0
2022-11-02 12:55:00,173.56,173.67,173.52,173.61,4372.0,151.6902,151.7863,151.6552,151.7339,4372.0
2022-11-02 13:00:00,173.59,173.63,173.48,173.48,7035.0,151.7164,151.7514,151.6203,151.6203,7035.0
2022-11-02 13:05:00,173.47,173.55,173.28,173.34,13856.0,151.6115,151.6814,151.4455,151.4979,13856.0
2022-11-02 13:10:00,173.31,173.49,173.31,173.41,6231.0,151.4717,151.629,151.4717,151.5591,6231.0
2022-11-02 13:15:00,173.44,173.55,173.41,173.53,6234.0,151.5853,151.6814,151.5591,151.664,6234.0
2022-11-02 13:20:00,173.55,173.64,173.46,173.57,5738.0,151.6814,151.7601,151.6028,151.6989,5738.0
2022-11-02 13:25:00,173.53,173.53,173.39,173.52,4131.0,151.664,151.664,151.5416,151.6552,4131.0
2022-11-02 13:30:00,173.51,173.67,173.46,173.61,6559.0,151.6465,151.7863,151.6028,151.7339,6559.0
2022-11-02 13:35:00,173.61,173.82,173.58,173.79,5723.0,151.7339,151.9174,151.7077,151.8912,5723.0
2022-11-02 13:40:00,173.79,174.0,173.79,173.89,5749.0,151.8912,152.0747,151.8912,151.9786,5749.0
2022-11-02 13:45:00,173.9,174.23,173.89,174.12,8921.0,151.9873,152.2758,151.9786,152.1796,8921.0
2022-11-02 13:50:00,174.11,174.39,174.06,174.28,9303.0,152.1709,152.4156,152.1272,152.3195,9303.0
2022-11-02 13:55:00,174.3,174.3,174.05,174.23,7255.0,152.3369,152.3369,152.1184,152.2758,7255.0
2022-11-02 14:00:00,174.46,175.72,174.13,175.68,24379.0,152.4768,153.578,152.1884,153.543,24379.0
2022-11-02 14:05:00,175.5,175.74,175.21,175.35,32869.0,153.3857,153.5955,153.1323,153.2546,32869.0
2022-11-02 14:10:00,175.34,175.6,175.3,175.56,20480.0,153.2459,153.4731,153.2109,153.4382,20480.0
2022-11-02 14:15:00,175.56,175.62,174.9,175.17,20356.0,153.4382,153.4906,152.8613,153.0973,20356.0
2022-11-02 14:20:00,175.17,175.28,174.96,175.17,8226.0,153.0973,153.1934,152.9138,153.0973,8226.0
2022-11-02 14:25:00,175.21,175.4,175.03,175.28,16779.0,153.1323,153.2983,152.9749,153.1934,16779.0
2022-11-02 14:30:00,175.38,175.58,174.9,175.1,9542.0,153.2808,153.4556,152.8613,153.0361,9542.0
2022-11-02 14:35:00,175.09,175.61,173.82,174.25,18049.0,153.0274,153.4819,151.9174,152.2932,18049.0
2022-11-02 14:40:00,174.37,175.33,174.01,174.68,13381.0,152.3981,153.2371,152.0835,152.669,13381.0
2022-11-02 14:45:00,174.56,174.84,174.27,174.47,19917.0,152.5642,152.8089,152.3107,152.4855,19917.0
2022-11-02 14:50:00,174.51,174.58,172.93,173.35,8681.0,152.5205,152.5817,151.1396,151.5066,8681.0
2022-11-02 14:55:00,173.41,173.93,173.17,173.93,8553.0,151.5591,152.0136,151.3493,152.0136,8553.0
2022-11-02 15:00:00,173.8,174.18,173.65,173.84,8838.0,151.8999,152.2321,151.7688,151.9349,8838.0
2022-11-02 15:05:00,174.11,174.94,174.03,174.74,9075.0,152.1709,152.8963,152.101,152.7215,9075.0
2022-11-02 15:10:00,174.62,174.7,174.42,174.55,20633.0,152.6166,152.6865,152.4418,152.5554,20633.0
2022-11-02 15:15:00,174.42,174.45,173.77,173.77,7544.0,152.4418,152.468,151.8737,151.8737,7544.0
2022-11-02 15:20:00,173.81,174.07,173.73,173.87,90315.0,151.9087,152.1359,151.8388,151.9611,90315.0
2022-11-02 15:25:00,173.89,173.94,173.08,173.45,10398.0,151.9786,152.0223,151.2707,151.594,10398.0
2022-11-02 15:30:00,173.44,173.44,173.01,173.21,12912.0,151.5853,151.5853,151.2095,151.3843,12912.0
2022-11-02 15:35:00,173.23,173.67,173.14,173.58,52097.0,151.4018,151.7863,151.3231,151.7077,52097.0
2022-11-02 15:40:00,173.56,173.95,173.44,173.91,22229.0,151.6902,152.031,151.5853,151.9961,22229.0
2022-11-02 15:45:00,173.86,173.86,173.63,173.84,23347.0,151.9524,151.9524,151.7514,151.9349,23347.0
2022-11-02 15:50:00,173.82,173.98,173.03,173.17,80010.0,151.9174,152.0573,151.227,151.3493,80010.0
2022-11-02 15:55:00,173.15,173.36,172.81,172.84,235393.0,151.3318,151.5154,151.0347,151.0609,235393.0
2022-11-03 09:30:00,171.13,171.75,170.88,171.0,15418.0,149.5664,150.1083,149.3479,149.4528,15418.0
2022-11-03 09:35:00,171.05,171.82,170.98,171.82,5077.0,149.4965,150.1694,149.4353,150.1694,5077.0
2022-11-03 09:40:00,171.94,172.5,171.72,172.47,3197.0,150.2743,150.7637,150.082,150.7375,3197.0
2022-11-03 09:45:00,172.32,172.81,172.24,172.65,4681.0,150.6064,151.0347,150.5365,150.8948,4681.0
2022-11-03 09:50:00,172.64,172.65,172.13,172.23,6359.0,150.8861,150.8948,150.4404,150.5278,6359.0
2022-11-03 09:55:00,172.38,172.83,172.28,172.5,3323.0,150.6589,151.0522,150.5715,150.7637,3323.0
2022-11-03 10:00:00,172.62,172.81,172.1,172.78,4637.0,150.8686,151.0347,150.4141,151.0085,4637.0
2022-11-03 10:05:00,172.64,173.21,172.42,172.83,17383.0,150.8861,151.3843,150.6938,151.0522,17383.0
2022-11-03 10:10:00,172.61,172.73,172.48,172.72,4049.0,150.8599,150.9648,150.7463,150.956,4049.0
2022-11-03 10:15:00,172.88,173.0,172.76,172.76,1453.0,151.0959,151.2007,150.991,150.991,1453.0
2022-11-03 10:20:00,172.85,173.16,172.84,173.08,5696.0,151.0696,151.3406,151.0609,151.2707,5696.0
2022-11-03 10:25:00,173.02,173.33,172.93,173.22,5983.0,151.2182,151.4892,151.1396,151.393,5983.0
2022-11-03 10:30:00,173.08,173.08,172.53,172.55,2980.0,151.2707,151.2707,150.79,150.8074,2980.0
2022-11-03 10:35:00,172.63,172.83,172.41,172.43,3301.0,150.8774,151.0522,150.6851,150.7026,3301.0
2022-11-03 10:40:00,172.44,172.54,172.32,172.5,3566.0,150.7113,150.7987,150.6064,150.7637,3566.0
2022-11-03 10:45:00,172.5,172.67,172.46,172.62,5612.0,150.7637,150.9123,150.7288,150.8686,5612.0
2022-11-03 10:50:00,172.58,172.62,172.3,172.49,2068.0,150.8337,150.8686,150.5889,150.755,2068.0
2022-11-03 10:55:00,172.4,173.07,172.4,173.07,4582.0,150.6763,151.2619,150.6763,151.2619,4582.0
2022-11-03 11:00:00,173.02,173.09,172.49,172.49,4520.0,151.2182,151.2794,150.755,150.755,4520.0
2022-11-03 11:05:00,172.59,172.59,172.05,172.06,3838.0,150.8424,150.8424,150.3704,150.3792,3838.0
2022-11-03 11:10:00,172.0,172.19,171.93,171.98,10358.0,150.3267,150.4928,150.2656,150.3093,10358.0
2022-11-03 11:15:00,172.0,172.02,171.62,171.74,7062.0,150.3267,150.3442,149.9946,150.0995,7062.0
2022-11-03 11:20:00,171.74,171.87,171.53,171.68,3600.0,150.0995,150.2131,149.916,150.0471,3600.0
2022-11-03 11:25:00,171.7,171.8,171.5,171.64,11508.0,150.0646,150.152,149.8898,150.0121,11508.0
2022-11-03 11:30:00,171.65,171.68,171.37,171.5,4891.0,150.0209,150.0471,149.7761,149.8898,4891.0
2022-11-03 11:35:00,171.52,171.88,171.51,171.88,5027.0,149.9072,150.2219,149.8985,150.2219,5027.0
2022-11-03 11:40:00,171.95,171.97,171.67,171.72,3709.0,150.283,150.3005,150.0383,150.082,3709.0
2022-11-03 11:45:00,171.74,171.91,171.52,171.52,2711.0,150.0995,150.2481,149.9072,149.9072,2711.0
2022-11-03 11:50:00,171.4,171.41,171.25,171.25,1019.0,149.8024,149.8111,149.6713,149.6713,1019.0
2022-11-03 11:55:00,171.25,171.33,171.13,171.27,2393.0,149.6713,149.7412,149.5664,149.6887,2393.0
2022-11-03 12:00:00,171.32,171.56,171.32,171.56,2147.0,149.7324,149.9422,149.7324,149.9422,2147.0
2022-11-03 12:05:00,171.56,171.58,171.32,171.42,851.0,149.9422,149.9597,149.7324,149.8198,851.0
2022-11-03 12:10:00,171.35,171.62,171.35,171.62,4053.0,149.7587,149.9946,149.7587,149.9946,4053.0
2022-11-03 12:15:00,171.53,171.8,171.53,171.57,3097.0,149.916,150.152,149.916,149.9509,3097.0
2022-11-03 12:20:00,171.54,171.57,171.25,171.4,13207.0,149.9247,149.9509,149.6713,149.8024,13207.0
2022-11-03 12:25:00,171.4,171.52,171.4,171.42,2738.0,149.8024,149.9072,149.8024,149.8198,2738.0
2022-11-03 12:30:00,171.35,171.46,171.29,171.45,2993.0,149.7587,149.8548,149.7062,149.8461,2993.0
2022-11-03 12:35:00,171.34,171.59,171.34,171.36,14860.0,149.7499,149.9684,149.7499,149.7674,14860.0
2022-11-03 12:40:00,171.28,171.5,171.28,171.42,4138.0,149.6975,149.8898,149.6975,149.8198,4138.0
2022-11-03 12:45:00,171.42,171.5,171.41,171.44,2195.0,149.8198,149.8898,149.8111,149.8373,2195.0
2022-11-03 12:50:00,171.42,171.72,171.42,171.72,6882.0,149.8198,150.082,149.8198,150.082,6882.0
2022-11-03 12:55:00,171.76,171.96,171.74,171.74,1340.0,150.117,150.2918,150.0995,150.0995,1340.0
2022-11-03 13:00:00,171.73,171.81,171.58,171.65,2965.0,150.0908,150.1607,149.9597,150.0209,2965.0
2022-11-03 13:05:00,171.66,171.69,171.55,171.59,9114.0,150.0296,150.0558,149.9335,149.9684,9114.0
2022-11-03 13:10:00,171.5,171.63,171.5,171.63,1682.0,149.8898,150.0034,149.8898,150.0034,1682.0
2022-11-03 13:15:00,171.64,171.78,171.64,171.75,1171.0,150.0121,150.1345,150.0121,150.1083,1171.0
2022-11-03 13:20:00,171.69,171.69,171.41,171.5,2954.0,150.0558,150.0558,149.8111,149.8898,2954.0
2022-11-03 13:25:00,171.46,171.54,171.38,171.38,2998.0,149.8548,149.9247,149.7849,149.7849,2998.0
2022-11-03 13:30:00,171.39,171.45,171.38,171.44,1918.0,149.7936,149.8461,149.7849,149.8373,1918.0
2022-11-03 13:35:00,171.5,171.66,171.35,171.66,3110.0,149.8898,150.0296,149.7587,150.0296,3110.0
2022-11-03 13:40:00,171.64,171.64,171.45,171.45,1200.0,150.0121,150.0121,149.8461,149.8461,1200.0
2022-11-03 13:45:00,171.4,171.56,171.39,171.49,1647.0,149.8024,149.9422,149.7936,149.881,1647.0
2022-11-03 13:50:00,171.55,171.67,171.47,171.62,4025.0,149.9335,150.0383,149.8635,149.9946,4025.0
2022-11-03 13:55:00,171.68,171.68,171.48,171.52,1795.0,150.0471,150.0471,149.8723,149.9072,1795.0
2022-11-03 14:00:00,171.56,171.86,171.44,171.86,4525.0,149.9422,150.2044,149.8373,150.2044,4525.0
2022-11-03 14:05:00,171.81,171.85,171.67,171.74,1800.0,150.1607,150.1957,150.0383,150.0995,1800.0
2022-11-03 14:10:00,171.72,171.76,171.59,171.76,3927.0,150.082,150.117,149.9684,150.117,3927.0
2022-11-03 14:15:00,171.75,171.9,171.72,171.89,1319.0,150.1083,150.2394,150.082,150.2306,1319.0
2022-11-03 14:20:00,171.95,172.23,171.95,172.22,3282.0,150.283,150.5278,150.283,150.519,3282.0
2022-11-03 14:25:00,172.18,172.4,172.11,172.4,7894.0,150.4841,150.6763,150.4229,150.6763,7894.0
2022-11-03 14:30:00,172.4,172.43,172.2,172.21,2942.0,150.6763,150.7026,150.5015,150.5103,2942.0
2022-11-03 14:35:00,172.25,172.34,172.21,172.32,3681.0,150.5452,150.6239,150.5103,150.6064,3681.0
2022-11-03 14:40:00,172.19,172.19,172.06,172.17,2618.0,150.4928,150.4928,150.3792,150.4753,2618.0
2022-11-03 14:45:00,172.11,172.22,172.11,172.19,900.0,150.4229,150.519,150.4229,150.4928,900.0
2022-11-03 14:50:00,172.14,172.29,172.14,172.29,1586.0,150.4491,150.5802,150.4491,150.5802,1586.0
2022-11-03 14:55:00,172.25,172.26,172.15,172.24,1500.0,150.5452,150.554,150.4578,150.5365,1500.0
2022-11-03 15:00:00,172.2,172.2,172.06,172.09,3256.0,150.5015,150.5015,150.3792,150.4054,3256.0
2022-11-03 15:05:00,172.05,172.09,171.93,172.0,4805.0,150.3704,150.4054,150.2656,150.3267,4805.0
2022-11-03 15:10:00,172.04,172.05,171.83,171.91,3156.0,150.3617,150.3704,150.1782,150.2481,3156.0
2022-11-03 15:15:00,171.94,172.0,171.93,171.98,1971.0,150.2743,150.3267,150.2656,150.3093,1971.0
2022-11-03 15:20:00,171.97,172.1,171.9,172.02,5996.0,150.3005,150.4141,150.2394,150.3442,5996.0
2022-11-03 15:25:00,172.04,172.05,171.97,172.0,7499.0,150.3617,150.3704,150.3005,150.3267,7499.0
2022-11-03 15:30:00,172.05,172.05,171.94,171.99,8894.0,150.3704,150.3704,150.2743,150.318,8894.0
2022-11-03 15:35:00,171.96,171.98,171.67,171.82,9583.0,150.2918,150.3093,150.0383,150.1694,9583.0
2022-11-03 15:40:00,171.8,171.84,171.52,171.53,8734.0,150.152,150.1869,149.9072,149.916,8734.0
2022-11-03 15:45:00,171.5,171.5,171.23,171.25,18612.0,149.8898,149.8898,149.6538,149.6713,18612.0
2022-11-03 15:50:00,171.28,171.3,170.99,171.08,29274.0,149.6975,149.715,149.444,149.5227,29274.0
2022-11-03 15:55:00,171.1,171.19,170.8,170.92,69627.0,149.5402,149.6188,149.278,149.3828,69627.0
2022-11-04 09:30:00,171.89,172.78,171.41,171.5,22072.0,150.2306,151.0085,149.8111,149.8898,22072.0
2022-11-04 09:35:00,171.3,171.36,170.53,170.82,11101.0,149.715,149.7674,149.042,149.2954,11101.0
2022-11-04 09:40:00,170.68,170.8,169.96,170.17,2627.0,149.1731,149.278,148.5438,148.7273,2627.0
2022-11-04 09:45:00,170.03,170.19,169.82,170.08,10598.0,148.605,148.7448,148.4214,148.6487,10598.0
2022-11-04 09:50:00,170.05,170.36,169.76,170.3,4158.0,148.6225,148.8934,148.369,148.841,4158.0
2022-11-04 09:55:00,170.41,170.97,170.3,170.97,3402.0,148.9371,149.4265,148.841,149.4265,3402.0
2022-11-04 10:00:00,171.18,171.48,171.16,171.22,3617.0,149.6101,149.8723,149.5926,149.645,3617.0
2022-11-04 10:05:00,171.3,171.58,171.17,171.49,7261.0,149.715,149.9597,149.6013,149.881,7261.0
2022-11-04 10:10:00,171.49,171.91,171.49,171.82,6060.0,149.881,150.2481,149.881,150.1694,6060.0
2022-11-04 10:15:00,171.82,171.92,171.65,171.68,5297.0,150.1694,150.2568,150.0209,150.0471,5297.0
2022-11-04 10:20:00,171.76,172.29,171.66,172.21,12318.0,150.117,150.5802,150.0296,150.5103,12318.0
2022-11-04 10:25:00,172.27,172.49,172.11,172.15,3561.0,150.5627,150.755,150.4229,150.4578,3561.0
2022-11-04 10:30:00,172.0,172.23,171.98,171.98,6441.0,150.3267,150.5278,150.3093,150.3093,6441.0
2022-11-04 10:35:00,172.12,172.3,172.05,172.28,3152.0,150.4316,150.5889,150.3704,150.5715,3152.0
2022-11-04 10:40:00,172.34,172.92,172.34,172.55,5942.0,150.6239,151.1308,150.6239,150.8074,5942.0
2022-11-04 10:45:00,172.59,172.64,172.36,172.56,5346.0,150.8424,150.8861,150.6414,150.8162,5346.0
2022-11-04 10:50:00,172.48,172.61,172.05,172.45,6731.0,150.7463,150.8599,150.3704,150.72,6731.0
2022-11-04 10:55:00,172.41,172.48,172.06,172.06,12051.0,150.6851,150.7463,150.3792,150.3792,12051.0
2022-11-04 11:00:00,172.03,172.6,172.03,172.49,5704.0,150.353,150.8511,150.353,150.755,5704.0
2022-11-04 11:05:00,172.47,172.71,172.33,172.33,11652.0,150.7375,150.9473,150.6152,150.6152,11652.0
2022-11-04 11:10:00,172.35,172.35,171.91,171.91,4213.0,150.6326,150.6326,150.2481,150.2481,4213.0
2022-11-04 11:15:00,171.91,171.92,171.8,171.88,1100.0,150.2481,150.2568,150.152,150.2219,1100.0
2022-11-04 11:20:00,171.8,172.13,171.8,171.97,5641.0,150.152,150.4404,150.152,150.3005,5641.0
2022-11-04 11:25:00,171.9,172.07,171.34,171.34,4714.0,150.2394,150.3879,149.7499,149.7499,4714.0
2022-11-04 11:30:00,171.34,171.79,171.33,171.63,9393.0,149.7499,150.1432,149.7412,150.0034,9393.0
2022-11-04 11:35:00,171.6,171.69,171.28,171.43,8301.0,149.9772,150.0558,149.6975,149.8286,8301.0
2022-11-04 11:40:00,171.41,171.46,171.28,171.28,10832.0,149.8111,149.8548,149.6975,149.6975,10832.0
2022-11-04 11:45:00,171.34,171.43,171.23,171.27,7133.0,149.7499,149.8286,149.6538,149.6887,7133.0
2022-11-04 11:50:00,171.25,171.26,170.88,171.05,24437.0,149.6713,149.68,149.3479,149.4965,24437.0
2022-11-04 11:55:00,171.18,171.18,170.48,170.6,6605.0,149.6101,149.6101,148.9983,149.1032,6605.0
2022-11-04 12:00:00,170.66,170.88,170.56,170.66,2506.0,149.1556,149.3479,149.0682,149.1556,2506.0
2022-11-04 12:05:00,170.49,170.86,170.49,170.8,4397.0,149.007,149.3304,149.007,149.278,4397.0
2022-11-04 12:10:00,170.8,170.8,170.44,170.69,10364.0,149.278,149.278,148.9633,149.1818,10364.0
2022-11-04 12:15:00,170.76,170.86,170.49,170.75,13559.0,149.243,149.3304,149.007,149.2343,13559.0
2022-11-04 12:20:00,170.82,170.82,170.47,170.5,5616.0,149.2954,149.2954,148.9895,149.0158,5616.0
2022-11-04 12:25:00,170.5,170.89,170.5,170.69,5361.0,149.0158,149.3566,149.0158,149.1818,5361.0
2022-11-04 12:30:00,170.66,170.66,170.4,170.45,4319.0,149.1556,149.1556,148.9284,148.9721,4319.0
2022-11-04 12:35:00,170.44,170.44,170.02,170.04,4867.0,148.9633,148.9633,148.5962,148.6137,4867.0
2022-11-04 12:40:00,170.08,170.39,169.86,170.39,75836.0,148.6487,148.9196,148.4564,148.9196,75836.0
2022-11-04 12:45:00,170.39,170.76,170.38,170.75,85398.0,148.9196,149.243,148.9109,149.2343,85398.0
2022-11-04 12:50:00,170.74,171.09,170.65,170.71,9691.0,149.2255,149.5314,149.1469,149.1993,9691.0
2022-11-04 12:55:00,170.76,170.89,170.54,170.81,19220.0,149.243,149.3566,149.0507,149.2867,19220.0
2022-11-04 13:00:00,170.77,170.87,170.55,170.87,6370.0,149.2517,149.3391,149.0595,149.3391,6370.0
2022-11-04 13:05:00,170.97,171.04,170.37,170.45,3409.0,149.4265,149.4877,148.9021,148.9721,3409.0
2022-11-04 13:10:00,170.43,171.09,170.39,170.85,3292.0,148.9546,149.5314,148.9196,149.3217,3292.0
2022-11-04 13:15:00,170.83,170.89,170.69,170.8,3839.0,149.3042,149.3566,149.1818,149.278,3839.0
2022-11-04 13:20:00,170.8,170.95,170.73,170.95,2484.0,149.278,149.4091,149.2168,149.4091,2484.0
2022-11-04 13:25:00,170.88,170.92,170.63,170.81,3117.0,149.3479,149.3828,149.1294,149.2867,3117.0
2022-11-04 13:30:00,170.83,171.07,170.7,170.89,7526.0,149.3042,149.5139,149.1906,149.3566,7526.0
2022-11-04 13:35:00,170.94,171.08,170.89,170.93,12994.0,149.4003,149.5227,149.3566,149.3916,12994.0
2022-11-04 13:40:00,170.88,170.93,170.54,170.58,5771.0,149.3479,149.3916,149.0507,149.0857,5771.0
2022-11-04 13:45:00,170.44,170.46,170.29,170.4,5730.0,148.9633,148.9808,148.8322,148.9284,5730.0
2022-11-04 13:50:00,170.34,170.46,170.22,170.25,9631.0,148.8759,148.9808,148.771,148.7973,9631.0
2022-11-04 13:55:00,170.28,170.3,169.97,169.97,8036.0,148.8235,148.841,148.5525,148.5525,8036.0
2022-11-04 14:00:00,170.0,170.18,169.75,169.75,11450.0,148.5788,148.7361,148.3603,148.3603,11450.0
2022-11-04 14:05:00,169.9,169.9,169.42,169.56,9726.0,148.4914,148.4914,148.0718,148.1942,9726.0
2022-11-04 14:10:00,169.62,169.67,169.22,169.25,7392.0,148.2466,148.2903,147.897,147.9233,7392.0
2022-11-04 14:15:00,169.32,169.77,169.22,169.67,11097.0,147.9844,148.3777,147.897,148.2903,11097.0
2022-11-04 14:20:00,169.69,169.7,169.41,169.7,15998.0,148.3078,148.3166,148.0631,148.3166,15998.0
2022-11-04 14:25:00,169.63,169.81,169.5,169.7,24948.0,148.2554,148.4127,148.1418,148.3166,24948.0
2022-11-04 14:30:00,169.71,169.77,169.56,169.72,14481.0,148.3253,148.3777,148.1942,148.334,14481.0
2022-11-04 14:35:00,169.67,169.76,169.55,169.68,13640.0,148.2903,148.369,148.1855,148.2991,13640.0
2022-11-04 14:40:00,169.68,169.91,169.46,169.84,35955.0,148.2991,148.5001,148.1068,148.4389,35955.0
2022-11-04 14:45:00,169.84,169.95,169.58,169.69,7829.0,148.4389,148.5351,148.2117,148.3078,7829.0
2022-11-04 14:50:00,169.66,170.03,169.65,170.0,6584.0,148.2816,148.605,148.2729,148.5788,6584.0
2022-11-04 14:55:00,170.0,170.25,169.91,170.25,9312.0,148.5788,148.7973,148.5001,148.7973,9312.0
2022-11-04 15:00:00,170.31,170.47,170.27,170.47,4253.0,148.8497,148.9895,148.8147,148.9895,4253.0
2022-11-04 15:05:00,170.5,170.92,170.5,170.92,3607.0,149.0158,149.3828,149.0158,149.3828,3607.0
2022-11-04 15:10:00,170.87,170.95,170.67,170.71,7018.0,149.3391,149.4091,149.1643,149.1993,7018.0
2022-11-04 15:15:00,170.75,170.82,170.63,170.71,4463.0,149.2343,149.2954,149.1294,149.1993,4463.0
2022-11-04 15:20:00,170.63,170.68,170.49,170.54,8796.0,149.1294,149.1731,149.007,149.0507,8796.0
2022-11-04 15:25:00,170.55,170.9,170.53,170.8,7090.0,149.0595,149.3654,149.042,149.278,7090.0
2022-11-04 15:30:00,170.8,170.93,170.64,170.93,13156.0,149.278,149.3916,149.1381,149.3916,13156.0
2022-11-04 15:35:00,170.9,170.98,170.62,170.93,9414.0,149.3654,149.4353,149.1206,149.3916,9414.0
2022-11-04 15:40:00,170.92,171.22,170.88,171.2,10085.0,149.3828,149.645,149.3479,149.6276,10085.0
2022-11-04 15:45:00,171.23,171.26,170.84,170.85,35738.0,149.6538,149.68,149.3129,149.3217,35738.0
2022-11-04 15:50:00,170.88,171.0,170.74,170.94,63705.0,149.3479,149.4528,149.2255,149.4003,63705.0
2022-11-04 15:55:00,170.93,171.05,170.63,170.67,190048.0,149.3916,149.4965,149.1294,149.1643,190048.0
2022-11-07 09:30:00,171.21,171.55,170.49,171.0,25583.0,149.6363,149.9335,149.007,149.4528,25583.0
2022-11-07 09:35:00,170.92,171.09,170.63,170.94,5600.0,149.3828,149.5314,149.1294,149.4003,5600.0
2022-11-07 09:40:00,170.94,171.19,170.51,171.09,8552.0,149.4003,149.6188,149.0245,149.5314,8552.0
2022-11-07 09:45:00,171.09,171.23,170.85,171.23,6783.0,149.5314,149.6538,149.3217,149.6538,6783.0
2022-11-07 09:50:00,171.22,171.51,170.96,171.01,8280.0,149.645,149.8985,149.4178,149.4615,8280.0
2022-11-07 09:55:00,171.02,171.12,170.78,170.85,6534.0,149.4702,149.5576,149.2605,149.3217,6534.0
2022-11-07 10:00:00,170.91,171.45,170.91,171.33,13779.0,149.3741,149.8461,149.3741,149.7412,13779.0
2022-11-07 10:05:00,171.26,171.32,170.93,171.05,5948.0,149.68,149.7324,149.3916,149.4965,5948.0
2022-11-07 10:10:00,171.16,171.21,170.84,171.15,8614.0,149.5926,149.6363,149.3129,149.5839,8614.0
2022-11-07 10:15:00,171.13,171.36,171.09,171.27,7519.0,149.5664,149.7674,149.5314,149.6887,7519.0
2022-11-07 10:20:00,171.15,171.15,170.77,170.85,5257.0,149.5839,149.5839,149.2517,149.3217,5257.0
2022-11-07 10:25:00,170.78,170.87,170.46,170.58,4081.0,149.2605,149.3391,148.9808,149.0857,4081.0
2022-11-07 10:30:00,170.51,170.62,170.43,170.45,5261.0,149.0245,149.1206,148.9546,148.9721,5261.0
2022-11-07 10:35:00,170.49,170.55,170.21,170.35,4868.0,149.007,149.0595,148.7623,148.8847,4868.0
2022-11-07 10:40:00,170.46,170.49,170.15,170.34,8423.0,148.9808,149.007,148.7099,148.8759,8423.0
2022-11-07 10:45:00,170.35,170.53,170.29,170.44,2926.0,148.8847,149.042,148.8322,148.9633,2926.0
2022-11-07 10:50:00,170.44,170.78,170.44,170.75,4254.0,148.9633,149.2605,148.9633,149.2343,4254.0
2022-11-07 10:55:00,170.73,170.76,170.65,170.73,2303.0,149.2168,149.243,149.1469,149.2168,2303.0
2022-11-07 11:00:00,170.73,170.76,170.48,170.68,3609.0,149.2168,149.243,148.9983,149.1731,3609.0
2022-11-07 11:05:00,170.65,170.74,170.28,170.46,11331.0,149.1469,149.2255,148.8235,148.9808,11331.0
2022-11-07 11:10:00,170.4,170.41,170.27,170.35,3397.0,148.9284,148.9371,148.8147,148.8847,3397.0
2022-11-07 11:15:00,170.33,170.37,170.25,170.36,2659.0,148.8672,148.9021,148.7973,148.8934,2659.0
2022-11-07 11:20:00,170.3,170.62,170.16,170.5,7798.0,148.841,149.1206,148.7186,149.0158,7798.0
2022-11-07 11:25:00,170.46,170.46,170.26,170.35,5498.0,148.9808,148.9808,148.806,148.8847,5498.0
2022-11-07 11:30:00,170.44,170.48,170.07,170.14,4310.0,148.9633,148.9983,148.6399,148.7011,4310.0
2022-11-07 11:35:00,170.18,170.18,169.91,169.91,5952.0,148.7361,148.7361,148.5001,148.5001,5952.0
2022-11-07 11:40:00,169.89,169.93,169.4,169.52,4007.0,148.4826,148.5176,148.0544,148.1592,4007.0
2022-11-07 11:45:00,169.44,169.72,169.44,169.64,3100.0,148.0893,148.334,148.0893,148.2641,3100.0
2022-11-07 11:50:00,169.69,169.84,169.6,169.84,5198.0,148.3078,148.4389,148.2292,148.4389,5198.0
2022-11-07 11:55:00,169.89,169.89,169.72,169.76,3135.0,148.4826,148.4826,148.334,148.369,3135.0
2022-11-07 12:00:00,169.77,169.77,169.43,169.52,5578.0,148.3777,148.3777,148.0806,148.1592,5578.0
2022-11-07 12:05:00,169.51,169.8,169.39,169.76,4650.0,148.1505,148.404,148.0456,148.369,4650.0
2022-11-07 12:10:00,169.75,169.82,169.66,169.75,1920.0,148.3603,148.4214,148.2816,148.3603,1920.0
2022-11-07 12:15:00,169.68,169.73,169.64,169.71,2300.0,148.2991,148.3428,148.2641,148.3253,2300.0
2022-11-07 12:20:00,169.67,169.84,169.66,169.8,3738.0,148.2903,148.4389,148.2816,148.404,3738.0
2022-11-07 12:25:00,169.91,169.99,169.86,169.96,2895.0,148.5001,148.57,148.4564,148.5438,2895.0
2022-11-07 12:30:00,169.99,170.07,169.83,169.84,5027.0,148.57,148.6399,148.4302,148.4389,5027.0
2022-11-07 12:35:00,169.78,169.88,169.7,169.88,6493.0,148.3865,148.4739,148.3166,148.4739,6493.0
2022-11-07 12:40:00,169.92,170.18,169.79,170.16,12000.0,148.5088,148.7361,148.3952,148.7186,12000.0
2022-11-07 12:45:00,170.12,170.25,170.09,170.11,3363.0,148.6836,148.7973,148.6574,148.6749,3363.0
2022-11-07 12:50:00,170.17,170.28,170.11,170.11,3040.0,148.7273,148.8235,148.6749,148.6749,3040.0
2022-11-07 12:55:00,170.19,170.19,170.06,170.16,2872.0,148.7448,148.7448,148.6312,148.7186,2872.0
2022-11-07 13:00:00,170.2,170.38,170.2,170.31,4034.0,148.7536,148.9109,148.7536,148.8497,4034.0
2022-11-07 13:05:00,170.21,170.21,170.03,170.06,6246.0,148.7623,148.7623,148.605,148.6312,6246.0
2022-11-07 13:10:00,170.02,170.11,169.68,169.75,7890.0,148.5962,148.6749,148.2991,148.3603,7890.0
2022-11-07 13:15:00,169.75,169.77,169.57,169.69,6809.0,148.3603,148.3777,148.2029,148.3078,6809.0
2022-11-07 13:20:00,169.68,169.71,169.57,169.66,3301.0,148.2991,148.3253,148.2029,148.2816,3301.0
2022-11-07 13:25:00,169.61,169.75,169.55,169.69,5901.0,148.2379,148.3603,148.1855,148.3078,5901.0
2022-11-07 13:30:00,169.75,169.95,169.74,169.76,7911.0,148.3603,148.5351,148.3515,148.369,7911.0
2022-11-07 13:35:00,169.8,169.82,169.67,169.74,5919.0,148.404,148.4214,148.2903,148.3515,5919.0
2022-11-07 13:40:00,169.74,169.77,169.59,169.59,3399.0,148.3515,148.3777,148.2204,148.2204,3399.0
2022-11-07 13:45:00,169.57,169.69,169.53,169.62,10775.0,148.2029,148.3078,148.168,148.2466,10775.0
2022-11-07 13:50:00,169.67,169.81,169.61,169.81,4413.0,148.2903,148.4127,148.2379,148.4127,4413.0
2022-11-07 13:55:00,169.83,169.83,169.56,169.68,8038.0,148.4302,148.4302,148.1942,148.2991,8038.0
2022-11-07 14:00:00,169.74,169.81,169.67,169.71,3383.0,148.3515,148.4127,148.2903,148.3253,3383.0
2022-11-07 14:05:00,169.7,169.78,169.63,169.7,6880.0,148.3166,148.3865,148.2554,148.3166,6880.0
2022-11-07 14:10:00,169.7,169.84,169.68,169.73,6137.0,148.3166,148.4389,148.2991,148.3428,6137.0
2022-11-07 14:15:00,169.79,170.06,169.79,170.03,17783.0,148.3952,148.6312,148.3952,148.605,17783.0
2022-11-07 14:20:00,169.97,169.97,169.87,169.93,15054.0,148.5525,148.5525,148.4651,148.5176,15054.0
2022-11-07 14:25:00,169.91,169.94,169.72,169.74,14168.0,148.5001,148.5263,148.334,148.3515,14168.0
2022-11-07 14:30:00,169.74,169.74,169.58,169.68,16368.0,148.3515,148.3515,148.2117,148.2991,16368.0
2022-11-07 14:35:00,169.81,169.91,169.76,169.84,5675.0,148.4127,148.5001,148.369,148.4389,5675.0
2022-11-07 14:40:00,169.91,169.95,169.68,169.68,9584.0,148.5001,148.5351,148.2991,148.2991,9584.0
2022-11-07 14:45:00,169.74,169.74,169.6,169.71,8386.0,148.3515,148.3515,148.2292,148.3253,8386.0
2022-11-07 14:50:00,169.68,169.73,169.63,169.69,7490.0,148.2991,148.3428,148.2554,148.3078,7490.0
2022-11-07 14:55:00,169.64,169.85,169.56,169.74,39962.0,148.2641,148.4477,148.1942,148.3515,39962.0
2022-11-07 15:00:00,169.79,169.87,169.73,169.75,3721.0,148.3952,148.4651,148.3428,148.3603,3721.0
2022-11-07 15:05:00,169.89,169.89,169.79,169.87,1952.0,148.4826,148.4826,148.3952,148.4651,1952.0
2022-11-07 15:10:00,169.94,169.95,169.86,169.95,15142.0,148.5263,148.5351,148.4564,148.5351,15142.0
2022-11-07 15:15:00,169.95,170.07,169.89,170.06,27265.0,148.5351,148.6399,148.4826,148.6312,27265.0
2022-11-07 15:20:00,170.02,170.07,169.67,169.71,12609.0,148.5962,148.6399,148.2903,148.3253,12609.0
2022-11-07 15:25:00,169.67,169.85,169.64,169.82,6265.0,148.2903,148.4477,148.2641,148.4214,6265.0
2022-11-07 15:30:00,169.81,170.05,169.79,170.03,36278.0,148.4127,148.6225,148.3952,148.605,36278.0
2022-11-07 15:35:00,170.03,170.08,169.84,169.95,16402.0,148.605,148.6487,148.4389,148.5351,16402.0
2022-11-07 15:40:00,169.95,169.95,169.81,169.85,19787.0,148.5351,148.5351,148.4127,148.4477,19787.0
2022-11-07 15:45:00,169.85,170.06,169.71,170.06,17740.0,148.4477,148.6312,148.3253,148.6312,17740.0
2022-11-07 15:50:00,170.01,170.14,169.62,169.72,71216.0,148.5875,148.7011,148.2466,148.334,71216.0
2022-11-07 15:55:00,169.75,169.86,169.63,169.72,211419.0,148.3603,148.4564,148.2554,148.334,211419.0
2022-11-08 09:30:00,169.81,170.48,169.25,170.39,72673.0,148.4127,148.9983,147.9233,148.9196,72673.0
2022-11-08 09:35:00,170.47,170.47,169.78,170.41,39647.0,148.9895,148.9895,148.3865,148.9371,39647.0
2022-11-08 09:40:00,170.47,170.92,170.25,170.6,33248.0,148.9895,149.3828,148.7973,149.1032,33248.0
2022-11-08 09:45:00,170.6,170.71,170.36,170.48,15531.0,149.1032,149.1993,148.8934,148.9983,15531.0
2022-11-08 09:50:00,170.42,170.48,170.12,170.37,18223.0,148.9458,148.9983,148.6836,148.9021,18223.0
2022-11-08 09:55:00,170.35,170.36,169.91,169.91,11347.0,148.8847,148.8934,148.5001,148.5001,11347.0
2022-11-08 10:00:00,169.91,170.69,169.91,170.48,11483.0,148.5001,149.1818,148.5001,148.9983,11483.0
2022-11-08 10:05:00,170.51,171.05,170.49,170.95,8622.0,149.0245,149.4965,149.007,149.4091,8622.0
2022-11-08 10:10:00,170.93,170.93,170.65,170.7,35421.0,149.3916,149.3916,149.1469,149.1906,35421.0
2022-11-08 10:15:00,170.69,171.14,170.59,171.14,100992.0,149.1818,149.5751,149.0944,149.5751,100992.0
2022-11-08 10:20:00,171.13,171.63,170.99,171.14,105011.0,149.5664,150.0034,149.444,149.5751,105011.0
2022-11-08 10:25:00,171.14,171.29,170.99,171.04,33462.0,149.5751,149.7062,149.444,149.4877,33462.0
2022-11-08 10:30:00,171.1,171.59,171.02,171.37,55864.0,149.5402,149.9684,149.4702,149.7761,55864.0
2022-11-08 10:35:00,171.44,171.74,171.43,171.53,62517.0,149.8373,150.0995,149.8286,149.916,62517.0
2022-11-08 10:40:00,171.58,172.1,171.57,171.88,29428.0,149.9597,150.4141,149.9509,150.2219,29428.0
2022-11-08 10:45:00,171.9,171.99,171.71,171.8,28090.0,150.2394,150.318,150.0733,150.152,28090.0
2022-11-08 10:50:00,171.8,171.99,171.6,171.6,23940.0,150.152,150.318,149.9772,149.9772,23940.0
2022-11-08 10:55:00,171.66,171.77,171.43,171.47,13058.0,150.0296,150.1257,149.8286,149.8635,13058.0
2022-11-08 11:00:00,171.5,171.97,171.42,171.67,79784.0,149.8898,150.3005,149.8198,150.0383,79784.0
2022-11-08 11:05:00,171.67,171.87,171.61,171.76,49980.0,150.0383,150.2131,149.9859,150.117,49980.0
2022-11-08 11:10:00,171.73,172.14,171.73,172.05,34715.0,150.0908,150.4491,150.0908,150.3704,34715.0
2022-11-08 11:15:00,172.07,172.11,171.83,171.9,62014.0,150.3879,150.4229,150.1782,150.2394,62014.0
2022-11-08 11:20:00,171.9,172.32,171.86,172.26,99432.0,150.2394,150.6064,150.2044,150.554,99432.0
2022-11-08 11:25:00,172.28,172.53,172.18,172.53,12062.0,150.5715,150.79,150.4841,150.79,12062.0
2022-11-08 11:30:00,172.56,172.85,172.53,172.81,5482.0,150.8162,151.0696,150.79,151.0347,5482.0
2022-11-08 11:35:00,172.84,173.23,172.72,173.16,27351.0,151.0609,151.4018,150.956,151.3406,27351.0
2022-11-08 11:40:00,173.18,173.44,173.17,173.24,7221.0,151.3581,151.5853,151.3493,151.4105,7221.0
2022-11-08 11:45:00,173.21,173.26,172.93,172.93,12517.0,151.3843,151.428,151.1396,151.1396,12517.0
2022-11-08 11:50:00,172.99,173.6,172.96,173.55,15281.0,151.192,151.7251,151.1658,151.6814,15281.0
2022-11-08 11:55:00,173.56,173.6,173.33,173.38,14542.0,151.6902,151.7251,151.4892,151.5329,14542.0
2022-11-08 12:00:00,173.33,173.53,173.31,173.37,14408.0,151.4892,151.664,151.4717,151.5241,14408.0
2022-11-08 12:05:00,173.36,173.53,173.31,173.43,5854.0,151.5154,151.664,151.4717,151.5766,5854.0
2022-11-08 12:10:00,173.46,173.55,173.32,173.38,8862.0,151.6028,151.6814,151.4804,151.5329,8862.0
2022-11-08 12:15:00,173.36,173.36,173.24,173.28,5059.0,151.5154,151.5154,151.4105,151.4455,5059.0
2022-11-08 12:20:00,173.28,173.3,173.11,173.14,6139.0,151.4455,151.4629,151.2969,151.3231,6139.0
2022-11-08 12:25:00,173.15,173.52,173.07,173.49,7622.0,151.3318,151.6552,151.2619,151.629,7622.0
2022-11-08 12:30:00,173.46,173.51,173.37,173.45,6539.0,151.6028,151.6465,151.5241,151.594,6539.0
2022-11-08 12:35:00,173.41,173.49,173.31,173.45,5683.0,151.5591,151.629,151.4717,151.594,5683.0
2022-11-08 12:40:00,173.46,173.75,173.46,173.68,4933.0,151.6028,151.8562,151.6028,151.7951,4933.0
2022-11-08 12:45:00,173.7,173.77,173.59,173.59,4200.0,151.8125,151.8737,151.7164,151.7164,4200.0
2022-11-08 12:50:00,173.55,173.64,173.5,173.53,3984.0,151.6814,151.7601,151.6377,151.664,3984.0
2022-11-08 12:55:00,173.57,173.72,173.52,173.72,5216.0,151.6989,151.83,151.6552,151.83,5216.0
2022-11-08 13:00:00,173.71,173.83,173.57,173.83,3328.0,151.8213,151.9262,151.6989,151.9262,3328.0
2022-11-08 13:05:00,173.83,173.89,173.71,173.84,19916.0,151.9262,151.9786,151.8213,151.9349,19916.0
2022-11-08 13:10:00,173.84,174.16,173.84,174.11,5310.0,151.9349,152.2146,151.9349,152.1709,5310.0
2022-11-08 13:15:00,174.14,174.14,173.83,173.84,21798.0,152.1971,152.1971,151.9262,151.9349,21798.0
2022-11-08 13:20:00,173.84,173.91,173.45,173.45,5995.0,151.9349,151.9961,151.594,151.594,5995.0
2022-11-08 13:25:00,173.49,173.52,172.96,173.07,5923.0,151.629,151.6552,151.1658,151.2619,5923.0
2022-11-08 13:30:00,172.61,172.83,172.61,172.72,34261.0,150.8599,151.0522,150.8599,150.956,34261.0
2022-11-08 13:35:00,172.65,172.99,172.65,172.99,15534.0,150.8948,151.192,150.8948,151.192,15534.0
2022-11-08 13:40:00,173.01,173.11,172.85,172.98,4474.0,151.2095,151.2969,151.0696,151.1833,4474.0
2022-11-08 13:45:00,172.93,173.07,172.85,172.85,5640.0,151.1396,151.2619,151.0696,151.0696,5640.0
2022-11-08 13:50:00,172.84,173.07,172.71,172.77,19157.0,151.0609,151.2619,150.9473,150.9997,19157.0
2022-11-08 13:55:00,172.83,172.93,172.67,172.69,18917.0,151.0522,151.1396,150.9123,150.9298,18917.0
2022-11-08 14:00:00,172.66,172.77,172.49,172.61,8148.0,150.9036,150.9997,150.755,150.8599,8148.0
2022-11-08 14:05:00,172.65,172.65,172.45,172.58,6791.0,150.8948,150.8948,150.72,150.8337,6791.0
2022-11-08 14:10:00,172.62,172.81,172.51,172.79,6753.0,150.8686,151.0347,150.7725,151.0172,6753.0
2022-11-08 14:15:00,172.8,172.97,172.73,172.96,44835.0,151.0259,151.1745,150.9648,151.1658,44835.0
2022-11-08 14:20:00,172.96,173.01,172.47,172.48,11908.0,151.1658,151.2095,150.7375,150.7463,11908.0
2022-11-08 14:25:00,172.5,172.5,172.14,172.14,41005.0,150.7637,150.7637,150.4491,150.4491,41005.0
2022-11-08 14:30:00,172.07,172.2,171.93,172.2,2886.0,150.3879,150.5015,150.2656,150.5015,2886.0
2022-11-08 14:35:00,172.25,172.84,172.25,172.81,6420.0,150.5452,151.0609,150.5452,151.0347,6420.0
2022-11-08 14:40:00,172.8,173.06,172.68,172.98,6737.0,151.0259,151.2532,150.9211,151.1833,6737.0
2022-11-08 14:45:00,172.96,173.07,172.88,173.0,10833.0,151.1658,151.2619,151.0959,151.2007,10833.0
2022-11-08 14:50:00,173.0,173.24,172.95,173.08,11926.0,151.2007,151.4105,151.157,151.2707,11926.0
2022-11-08 14:55:00,173.02,173.1,172.84,172.88,8901.0,151.2182,151.2881,151.0609,151.0959,8901.0
2022-11-08 15:00:00,172.85,173.17,172.85,173.17,6343.0,151.0696,151.3493,151.0696,151.3493,6343.0
2022-11-08 15:05:00,173.17,173.19,173.0,173.14,9267.0,151.3493,151.3668,151.2007,151.3231,9267.0
2022-11-08 15:10:00,173.18,173.22,172.94,173.21,6504.0,151.3581,151.393,151.1483,151.3843,6504.0
2022-11-08 15:15:00,173.22,173.34,173.21,173.31,18315.0,151.393,151.4979,151.3843,151.4717,18315.0
2022-11-08 15:20:00,173.4,173.41,173.21,173.38,5937.0,151.5503,151.5591,151.3843,151.5329,5937.0
2022-11-08 15:25:00,173.33,173.48,173.22,173.45,21390.0,151.4892,151.6203,151.393,151.594,21390.0
2022-11-08 15:30:00,173.5,173.77,173.44,173.73,8836.0,151.6377,151.8737,151.5853,151.8388,8836.0
2022-11-08 15:35:00,173.73,173.85,173.59,173.62,46563.0,151.8388,151.9436,151.7164,151.7426,46563.0
2022-11-08 15:40:00,173.61,173.65,173.33,173.37,16277.0,151.7339,151.7688,151.4892,151.5241,16277.0
2022-11-08 15:45:00,173.41,173.81,173.37,173.75,35606.0,151.5591,151.9087,151.5241,151.8562,35606.0
2022-11-08 15:50:00,173.77,173.8,173.3,173.41,72150.0,151.8737,151.8999,151.4629,151.5591,72150.0
2022-11-08 15:55:00,173.42,173.49,173.05,173.13,264008.0,151.5678,151.629,151.2444,151.3144,264008.0
2022-11-09 09:30:00,174.53,174.56,172.32,172.36,46689.0,152.538,152.5642,150.6064,150.6414,46689.0
2022-11-09 09:35:00,172.53,172.53,171.23,171.44,12395.0,150.79,150.79,149.6538,149.8373,12395.0
2022-11-09 09:40:00,171.48,172.04,171.41,171.72,21357.0,149.8723,150.3617,149.8111,150.082,21357.0
2022-11-09 09:45:00,171.92,172.05,171.5,171.5,4304.0,150.2568,150.3704,149.8898,149.8898,4304.0
2022-11-09 09:50:00,171.51,172.12,171.48,172.09,12013.0,149.8985,150.4316,149.8723,150.4054,12013.0
2022-11-09 09:55:00,172.03,172.03,171.39,171.74,27563.0,150.353,150.353,149.7936,150.0995,27563.0
2022-11-09 10:00:00,171.76,172.27,171.7,172.1,13901.0,150.117,150.5627,150.0646,150.4141,13901.0
2022-11-09 10:05:00,172.22,172.52,172.11,172.41,12801.0,150.519,150.7812,150.4229,150.6851,12801.0
2022-11-09 10:10:00,172.42,173.06,172.32,172.97,41953.0,150.6938,151.2532,150.6064,151.1745,41953.0
2022-11-09 10:15:00,172.97,173.34,172.86,172.95,8115.0,151.1745,151.4979,151.0784,151.157,8115.0
2022-11-09 10:20:00,173.03,173.15,172.95,173.05,3688.0,151.227,151.3318,151.157,151.2444,3688.0
2022-11-09 10:25:00,173.05,173.43,172.93,173.15,10539.0,151.2444,151.5766,151.1396,151.3318,10539.0
2022-11-09 10:30:00,173.16,173.26,172.63,172.89,15433.0,151.3406,151.428,150.8774,151.1046,15433.0
2022-11-09 10:35:00,172.84,173.0,172.42,172.53,23053.0,151.0609,151.2007,150.6938,150.79,23053.0
2022-11-09 10:40:00,172.53,172.68,172.45,172.6,6542.0,150.79,150.9211,150.72,150.8511,6542.0
2022-11-09 10:45:00,172.59,172.84,172.46,172.65,10423.0,150.8424,151.0609,150.7288,150.8948,10423.0
2022-11-09 10:50:00,172.7,172.77,172.53,172.53,6723.0,150.9385,150.9997,150.79,150.79,6723.0
2022-11-09 10:55:00,172.51,172.63,172.28,172.61,9763.0,150.7725,150.8774,150.5715,150.8599,9763.0
2022-11-09 11:00:00,172.58,172.7,172.46,172.52,5315.0,150.8337,150.9385,150.7288,150.7812,5315.0
2022-11-09 11:05:00,172.52,172.93,172.42,172.81,12749.0,150.7812,151.1396,150.6938,151.0347,12749.0
2022-11-09 11:10:00,172.76,172.78,172.61,172.75,4466.0,150.991,151.0085,150.8599,150.9822,4466.0
2022-11-09 11:15:00,172.78,173.05,172.74,172.82,14806.0,151.0085,151.2444,150.9735,151.0434,14806.0
2022-11-09 11:20:00,172.83,172.87,172.49,172.49,3531.0,151.0522,151.0871,150.755,150.755,3531.0
2022-11-09 11:25:00,172.61,172.68,172.44,172.45,6702.0,150.8599,150.9211,150.7113,150.72,6702.0
2022-11-09 11:30:00,172.33,172.39,172.06,172.21,5388.0,150.6152,150.6676,150.3792,150.5103,5388.0
2022-11-09 11:35:00,172.19,172.34,172.1,172.1,5836.0,150.4928,150.6239,150.4141,150.4141,5836.0
2022-11-09 11:40:00,172.14,172.5,172.11,172.5,7849.0,150.4491,150.7637,150.4229,150.7637,7849.0
2022-11-09 11:45:00,172.46,172.53,172.23,172.28,3041.0,150.7288,150.79,150.5278,150.5715,3041.0
2022-11-09 11:50:00,172.33,172.41,172.11,172.14,9087.0,150.6152,150.6851,150.4229,150.4491,9087.0
2022-11-09 11:55:00,172.23,172.23,171.88,171.88,2830.0,150.5278,150.5278,150.2219,150.2219,2830.0
2022-11-09 12:00:00,171.97,171.97,171.8,171.87,2099.0,150.3005,150.3005,150.152,150.2131,2099.0
2022-11-09 12:05:00,171.86,171.86,171.59,171.75,2997.0,150.2044,150.2044,149.9684,150.1083,2997.0
2022-11-09 12:10:00,171.69,171.83,171.69,171.83,802.0,150.0558,150.1782,150.0558,150.1782,802.0
2022-11-09 12:15:00,171.88,172.04,171.84,172.0,3972.0,150.2219,150.3617,150.1869,150.3267,3972.0
2022-11-09 12:20:00,171.92,172.02,171.89,171.95,2925.0,150.2568,150.3442,150.2306,150.283,2925.0
2022-11-09 12:25:00,172.01,172.23,171.98,172.17,7504.0,150.3355,150.5278,150.3093,150.4753,7504.0
2022-11-09 12:30:00,172.19,172.6,172.14,172.53,27408.0,150.4928,150.8511,150.4491,150.79,27408.0
2022-11-09 12:35:00,172.47,172.54,172.14,172.15,4117.0,150.7375,150.7987,150.4491,150.4578,4117.0
2022-11-09 12:40:00,172.18,172.27,172.01,172.13,5041.0,150.4841,150.5627,150.3355,150.4404,5041.0
2022-11-09 12:45:00,172.11,172.12,171.79,172.09,11526.0,150.4229,150.4316,150.1432,150.4054,11526.0
2022-11-09 12:50:00,172.09,172.28,172.04,172.09,6931.0,150.4054,150.5715,150.3617,150.4054,6931.0
2022-11-09 12:55:00,172.17,172.3,172.09,172.3,3308.0,150.4753,150.5889,150.4054,150.5889,3308.0
2022-11-09 13:00:00,172.29,172.36,172.04,172.17,9450.0,150.5802,150.6414,150.3617,150.4753,9450.0
2022-11-09 13:05:00,172.08,172.13,171.95,171.98,6410.0,150.3967,150.4404,150.283,150.3093,6410.0
2022-11-09 13:10:00,172.0,172.05,171.81,172.05,5318.0,150.3267,150.3704,150.1607,150.3704,5318.0
2022-11-09 13:15:00,172.03,172.17,171.96,171.96,27066.0,150.353,150.4753,150.2918,150.2918,27066.0
2022-11-09 13:20:00,172.03,172.29,172.03,172.18,3800.0,150.353,150.5802,150.353,150.4841,3800.0
2022-11-09 13:25:00,172.12,172.26,172.09,172.14,4843.0,150.4316,150.554,150.4054,150.4491,4843.0
2022-11-09 13:30:00,172.14,172.14,171.84,171.85,11071.0,150.4491,150.4491,150.1869,150.1957,11071.0
2022-11-09 13:35:00,171.81,171.81,171.63,171.63,2600.0,150.1607,150.1607,150.0034,150.0034,2600.0
2022-11-09 13:40:00,171.66,171.8,171.55,171.8,2348.0,150.0296,150.152,149.9335,150.152,2348.0
2022-11-09 13:45:00,171.74,171.74,171.52,171.64,1907.0,150.0995,150.0995,149.9072,150.0121,1907.0
2022-11-09 13:50:00,171.63,171.67,171.47,171.5,8209.0,150.0034,150.0383,149.8635,149.8898,8209.0
2022-11-09 13:55:00,171.5,171.65,171.32,171.61,8397.0,149.8898,150.0209,149.7324,149.9859,8397.0
2022-11-09 14:00:00,171.68,171.68,171.4,171.42,3338.0,150.0471,150.0471,149.8024,149.8198,3338.0
2022-11-09 14:05:00,171.51,171.88,171.39,171.88,5636.0,149.8985,150.2219,149.7936,150.2219,5636.0
2022-11-09 14:10:00,171.75,172.09,171.75,172.09,1900.0,150.1083,150.4054,150.1083,150.4054,1900.0
2022-11-09 14:15:00,172.09,172.09,171.94,172.02,34785.0,150.4054,150.4054,150.2743,150.3442,34785.0
2022-11-09 14:20:00,172.03,172.06,171.86,171.99,3391.0,150.353,150.3792,150.2044,150.318,3391.0
2022-11-09 14:25:00,171.97,172.05,171.88,171.98,39082.0,150.3005,150.3704,150.2219,150.3093,39082.0
2022-11-09 14:30:00,171.95,171.95,171.61,171.72,21737.0,150.283,150.283,149.9859,150.082,21737.0
2022-11-09 14:35:00,171.83,171.94,171.7,171.88,3235.0,150.1782,150.2743,150.0646,150.2219,3235.0
2022-11-09 14:40:00,171.9,171.97,171.79,171.83,4822.0,150.2394,150.3005,150.1432,150.1782,4822.0
2022-11-09 14:45:00,171.85,171.9,171.48,171.6,5486.0,150.1957,150.2394,149.8723,149.9772,5486.0
2022-11-09 14:50:00,171.52,171.57,171.39,171.52,8954.0,149.9072,149.9509,149.7936,149.9072,8954.0
2022-11-09 14:55:00,171.5,171.52,171.36,171.5,5185.0,149.8898,149.9072,149.7674,149.8898,5185.0
2022-11-09 15:00:00,171.49,171.79,171.47,171.79,7206.0,149.881,150.1432,149.8635,150.1432,7206.0
2022-11-09 15:05:00,171.73,171.88,171.68,171.79,8779.0,150.0908,150.2219,150.0471,150.1432,8779.0
2022-11-09 15:10:00,171.76,171.82,171.65,171.66,10233.0,150.117,150.1694,150.0209,150.0296,10233.0
2022-11-09 15:15:00,171.65,171.65,171.46,171.47,3785.0,150.0209,150.0209,149.8548,149.8635,3785.0
2022-11-09 15:20:00,171.47,171.47,171.22,171.28,4690.0,149.8635,149.8635,149.645,149.6975,4690.0
2022-11-09 15:25:00,171.25,171.33,171.02,171.1,8671.0,149.6713,149.7412,149.4702,149.5402,8671.0
2022-11-09 15:30:00,171.07,171.09,170.84,171.03,12533.0,149.5139,149.5314,149.3129,149.479,12533.0
2022-11-09 15:35:00,171.04,171.2,170.95,171.14,7858.0,149.4877,149.6276,149.4091,149.5751,7858.0
2022-11-09 15:40:00,171.13,171.13,170.82,170.88,43365.0,149.5664,149.5664,149.2954,149.3479,43365.0
2022-11-09 15:45:00,170.86,171.07,170.81,170.87,14128.0,149.3304,149.5139,149.2867,149.3391,14128.0
2022-11-09 15:50:00,170.9,171.25,170.88,171.18,40185.0,149.3654,149.6713,149.3479,149.6101,40185.0
2022-11-09 15:55:00,171.18,171.21,170.92,171.0,116714.0,149.6101,149.6363,149.3828,149.4528,116714.0
2022-11-10 09:30:00,175.9,175.9,172.82,173.38,28857.0,153.7353,153.7353,151.0434,151.5329,28857.0
2022-11-10 09:35:00,173.14,173.81,172.35,173.0,23960.0,151.3231,151.9087,150.6326,151.2007,23960.0
2022-11-10 09:40:00,172.9,173.06,172.4,173.04,27706.0,151.1133,151.2532,150.6763,151.2357,27706.0
2022-11-10 09:45:00,173.12,173.85,173.01,173.3,24252.0,151.3056,151.9436,151.2095,151.4629,24252.0
2022-11-10 09:50:00,173.32,173.73,173.03,173.25,11303.0,151.4804,151.8388,151.227,151.4192,11303.0
2022-11-10 09:55:00,173.35,173.78,173.35,173.76,17316.0,151.5066,151.8825,151.5066,151.865,17316.0
2022-11-10 10:00:00,173.72,174.26,173.72,174.13,12427.0,151.83,152.302,151.83,152.1884,12427.0
2022-11-10 10:05:00,174.04,174.04,173.59,173.59,9311.0,152.1097,152.1097,151.7164,151.7164,9311.0
2022-11-10 10:10:00,173.52,173.52,172.87,172.87,7257.0,151.6552,151.6552,151.0871,151.0871,7257.0
2022-11-10 10:15:00,172.93,173.12,172.67,172.68,11082.0,151.1396,151.3056,150.9123,150.9211,11082.0
2022-11-10 10:20:00,172.78,173.11,172.63,172.83,6623.0,151.0085,151.2969,150.8774,151.0522,6623.0
2022-11-10 10:25:00,172.7,172.7,172.32,172.5,8476.0,150.9385,150.9385,150.6064,150.7637,8476.0
2022-11-10 10:30:00,172.55,172.64,172.25,172.33,7330.0,150.8074,150.8861,150.5452,150.6152,7330.0
2022-11-10 10:35:00,172.27,172.32,172.0,172.0,9885.0,150.5627,150.6064,150.3267,150.3267,9885.0
2022-11-10 10:40:00,171.95,172.27,171.91,172.01,9013.0,150.283,150.5627,150.2481,150.3355,9013.0
2022-11-10 10:45:00,171.97,172.34,171.86,172.34,16702.0,150.3005,150.6239,150.2044,150.6239,16702.0
2022-11-10 10:50:00,172.3,172.89,172.26,172.81,8969.0,150.5889,151.1046,150.554,151.0347,8969.0
2022-11-10 10:55:00,172.73,173.0,172.65,172.92,5500.0,150.9648,151.2007,150.8948,151.1308,5500.0
2022-11-10 11:00:00,173.0,173.08,172.78,172.97,8190.0,151.2007,151.2707,151.0085,151.1745,8190.0
2022-11-10 11:05:00,173.0,173.26,172.82,173.01,14731.0,151.2007,151.428,151.0434,151.2095,14731.0
2022-11-10 11:10:00,172.93,173.24,172.9,173.08,17397.0,151.1396,151.4105,151.1133,151.2707,17397.0
2022-11-10 11:15:00,173.06,173.14,172.72,173.06,11384.0,151.2532,151.3231,150.956,151.2532,11384.0
2022-11-10 11:20:00,173.1,173.41,173.05,173.31,10061.0,151.2881,151.5591,151.2444,151.4717,10061.0
2022-11-10 11:25:00,173.28,173.59,173.15,173.53,13312.0,151.4455,151.7164,151.3318,151.664,13312.0
2022-11-10 11:30:00,173.52,174.01,173.47,173.9,11278.0,151.6552,152.0835,151.6115,151.9873,11278.0
2022-11-10 11:35:00,173.79,174.27,173.76,174.06,12204.0,151.8912,152.3107,151.865,152.1272,12204.0
2022-11-10 11:40:00,174.02,174.24,173.93,174.03,6260.0,152.0922,152.2845,152.0136,152.101,6260.0
2022-11-10 11:45:00,173.9,174.09,173.85,174.0,7293.0,151.9873,152.1534,151.9436,152.0747,7293.0
2022-11-10 11:50:00,173.89,174.07,173.89,173.95,6185.0,151.9786,152.1359,151.9786,152.031,6185.0
2022-11-10 11:55:00,173.99,174.32,173.93,174.3,15677.0,152.066,152.3544,152.0136,152.3369,15677.0
2022-11-10 12:00:00,174.25,174.25,173.95,173.95,6513.0,152.2932,152.2932,152.031,152.031,6513.0
2022-11-10 12:05:00,173.96,173.99,173.58,173.58,5454.0,152.0398,152.066,151.7077,151.7077,5454.0
2022-11-10 12:10:00,173.67,173.74,173.57,173.7,22892.0,151.7863,151.8475,151.6989,151.8125,22892.0
2022-11-10 12:15:00,173.72,174.21,173.68,174.12,10135.0,151.83,152.2583,151.7951,152.1796,10135.0
2022-11-10 12:20:00,174.1,174.18,173.97,174.12,6754.0,152.1621,152.2321,152.0485,152.1796,6754.0
2022-11-10 12:25:00,174.21,174.33,174.14,174.29,6915.0,152.2583,152.3632,152.1971,152.3282,6915.0
2022-11-10 12:30:00,174.19,174.24,174.0,174.07,8739.0,152.2408,152.2845,152.0747,152.1359,8739.0
2022-11-10 12:35:00,174.13,174.34,174.12,174.24,2991.0,152.1884,152.3719,152.1796,152.2845,2991.0
2022-11-10 12:40:00,174.24,174.24,173.82,173.93,5161.0,152.2845,152.2845,151.9174,152.0136,5161.0
2022-11-10 12:45:00,173.9,173.9,173.37,173.45,6085.0,151.9873,151.9873,151.5241,151.594,6085.0
2022-11-10 12:50:00,173.46,173.68,173.45,173.48,6984.0,151.6028,151.7951,151.594,151.6203,6984.0
2022-11-10 12:55:00,173.45,173.45,173.24,173.35,7046.0,151.594,151.594,151.4105,151.5066,7046.0
2022-11-10 13:00:00,173.38,173.61,173.34,173.52,10971.0,151.5329,151.7339,151.4979,151.6552,10971.0
2022-11-10 13:05:00,173.52,173.75,173.45,173.74,5285.0,151.6552,151.8562,151.594,151.8475,5285.0
2022-11-10 13:10:00,173.71,173.78,173.63,173.69,5141.0,151.8213,151.8825,151.7514,151.8038,5141.0
2022-11-10 13:15:00,173.72,173.95,173.63,173.65,6872.0,151.83,152.031,151.7514,151.7688,6872.0
2022-11-10 13:20:00,173.61,173.7,173.4,173.4,3552.0,151.7339,151.8125,151.5503,151.5503,3552.0
2022-11-10 13:25:00,173.38,173.51,173.33,173.47,6908.0,151.5329,151.6465,151.4892,151.6115,6908.0
2022-11-10 13:30:00,173.53,173.64,173.44,173.58,6759.0,151.664,151.7601,151.5853,151.7077,6759.0
2022-11-10 13:35:00,173.59,173.86,173.55,173.86,4661.0,151.7164,151.9524,151.6814,151.9524,4661.0
2022-11-10 13:40:00,173.82,174.0,173.76,173.96,8653.0,151.9174,152.0747,151.865,152.0398,8653.0
2022-11-10 13:45:00,173.88,174.19,173.83,174.01,7145.0,151.9699,152.2408,151.9262,152.0835,7145.0
2022-11-10 13:50:00,173.97,173.97,173.74,173.78,18579.0,152.0485,152.0485,151.8475,151.8825,18579.0
2022-11-10 13:55:00,173.74,173.95,173.68,173.76,7215.0,151.8475,152.031,151.7951,151.865,7215.0
2022-11-10 14:00:00,173.79,174.01,173.66,173.83,13443.0,151.8912,152.0835,151.7776,151.9262,13443.0
2022-11-10 14:05:00,173.77,173.98,173.76,173.97,20498.0,151.8737,152.0573,151.865,152.0485,20498.0
2022-11-10 14:10:00,173.95,174.14,173.91,173.96,17645.0,152.031,152.1971,151.9961,152.0398,17645.0
2022-11-10 14:15:00,173.94,173.94,173.82,173.85,10542.0,152.0223,152.0223,151.9174,151.9436,10542.0
2022-11-10 14:20:00,173.84,173.85,173.38,173.46,11308.0,151.9349,151.9436,151.5329,151.6028,11308.0
2022-11-10 14:25:00,173.45,173.72,173.44,173.69,6797.0,151.594,151.83,151.5853,151.8038,6797.0
2022-11-10 14:30:00,173.69,173.71,173.58,173.64,7653.0,151.8038,151.8213,151.7077,151.7601,7653.0
2022-11-10 14:35:00,173.65,173.68,173.39,173.39,17336.0,151.7688,151.7951,151.5416,151.5416,17336.0
2022-11-10 14:40:00,173.36,173.38,173.15,173.23,8354.0,151.5154,151.5329,151.3318,151.4018,8354.0
2022-11-10 14:45:00,173.22,173.27,172.91,172.99,16964.0,151.393,151.4367,151.1221,151.192,16964.0
2022-11-10 14:50:00,173.01,173.2,172.94,173.11,15395.0,151.2095,151.3755,151.1483,151.2969,15395.0
2022-11-10 14:55:00,173.11,173.41,173.11,173.3,10834.0,151.2969,151.5591,151.2969,151.4629,10834.0
2022-11-10 15:00:00,173.28,173.55,173.19,173.33,18126.0,151.4455,151.6814,151.3668,151.4892,18126.0
2022-11-10 15:05:00,173.34,173.82,173.33,173.82,9019.0,151.4979,151.9174,151.4892,151.9174,9019.0
2022-11-10 15:10:00,173.81,174.06,173.74,174.06,11665.0,151.9087,152.1272,151.8475,152.1272,11665.0
2022-11-10 15:15:00,174.03,174.14,173.76,173.76,13261.0,152.101,152.1971,151.865,151.865,13261.0
2022-11-10 15:20:00,173.77,174.03,173.64,173.97,17838.0,151.8737,152.101,151.7601,152.0485,17838.0
2022-11-10 15:25:00,173.94,173.99,173.83,173.91,10341.0,152.0223,152.066,151.9262,151.9961,10341.0
2022-11-10 15:30:00,173.87,174.16,173.87,174.11,10153.0,151.9611,152.2146,151.9611,152.1709,10153.0
2022-11-10 15:35:00,174.14,174.16,173.91,174.03,13706.0,152.1971,152.2146,151.9961,152.101,13706.0
2022-11-10 15:40:00,174.05,174.42,174.01,174.31,18526.0,152.1184,152.4418,152.0835,152.3457,18526.0
2022-11-10 15:45:00,174.31,174.57,174.29,174.5,22666.0,152.3457,152.5729,152.3282,152.5117,22666.0
2022-11-10 15:50:00,174.5,174.65,174.3,174.47,137155.0,152.5117,152.6428,152.3369,152.4855,137155.0
2022-11-10 15:55:00,174.46,174.52,173.95,174.32,251107.0,152.4768,152.5292,152.031,152.3544,251107.0
2022-11-11 09:30:00,175.12,175.56,173.82,174.43,41559.0,153.0536,153.4382,151.9174,152.4506,41559.0
2022-11-11 09:35:00,174.44,174.62,173.46,173.47,15170.0,152.4593,152.6166,151.6028,151.6115,15170.0
2022-11-11 09:40:00,173.55,173.76,173.38,173.7,12940.0,151.6814,151.865,151.5329,151.8125,12940.0
2022-11-11 09:45:00,173.97,174.23,173.82,174.04,14575.0,152.0485,152.2758,151.9174,152.1097,14575.0
2022-11-11 09:50:00,174.08,174.36,173.94,173.94,14278.0,152.1447,152.3894,152.0223,152.0223,14278.0
2022-11-11 09:55:00,173.9,174.15,173.71,173.74,14753.0,151.9873,152.2058,151.8213,151.8475,14753.0
2022-11-11 10:00:00,173.74,174.47,173.49,174.46,29471.0,151.8475,152.4855,151.629,152.4768,29471.0
2022-11-11 10:05:00,174.59,174.79,174.12,174.4,20262.0,152.5904,152.7652,152.1796,152.4243,20262.0
2022-11-11 10:10:00,174.34,174.7,174.34,174.67,25764.0,152.3719,152.6865,152.3719,152.6603,25764.0
2022-11-11 10:15:00,174.69,174.7,174.34,174.34,16532.0,152.6778,152.6865,152.3719,152.3719,16532.0
2022-11-11 10:20:00,174.34,174.35,173.94,174.03,11201.0,152.3719,152.3806,152.0223,152.101,11201.0
2022-11-11 10:25:00,174.08,174.28,173.53,173.53,9125.0,152.1447,152.3195,151.664,151.664,9125.0
2022-11-11 10:30:00,173.56,173.61,172.98,173.0,11060.0,151.6902,151.7339,151.1833,151.2007,11060.0
2022-11-11 10:35:00,173.02,173.17,172.75,172.95,12089.0,151.2182,151.3493,150.9822,151.157,12089.0
2022-11-11 10:40:00,172.67,172.68,172.4,172.5,5272.0,150.9123,150.9211,150.6763,150.7637,5272.0
2022-11-11 10:45:00,172.61,172.64,172.3,172.32,17573.0,150.8599,150.8861,150.5889,150.6064,17573.0
2022-11-11 10:50:00,172.36,172.39,171.43,171.49,21807.0,150.6414,150.6676,149.8286,149.881,21807.0
2022-11-11 10:55:00,171.45,171.8,171.35,171.35,21627.0,149.8461,150.152,149.7587,149.7587,21627.0
2022-11-11 11:00:00,171.42,172.17,171.39,171.95,11665.0,149.8198,150.4753,149.7936,150.283,11665.0
2022-11-11 11:05:00,171.96,172.44,171.93,172.11,15230.0,150.2918,150.7113,150.2656,150.4229,15230.0
2022-11-11 11:10:00,172.11,172.39,171.94,172.39,12936.0,150.4229,150.6676,150.2743,150.6676,12936.0
2022-11-11 11:15:00,172.29,172.56,172.18,172.56,6478.0,150.5802,150.8162,150.4841,150.8162,6478.0
2022-11-11 11:20:00,172.56,172.76,172.52,172.6,8289.0,150.8162,150.991,150.7812,150.8511,8289.0
2022-11-11 11:25:00,172.61,172.73,172.01,172.09,18617.0,150.8599,150.9648,150.3355,150.4054,18617.0
2022-11-11 11:30:00,172.09,172.4,171.97,172.22,17880.0,150.4054,150.6763,150.3005,150.519,17880.0
2022-11-11 11:35:00,172.33,172.84,172.26,172.68,6032.0,150.6152,151.0609,150.554,150.9211,6032.0
2022-11-11 11:40:00,172.58,173.01,172.54,172.89,7861.0,150.8337,151.2095,150.7987,151.1046,7861.0
2022-11-11 11:45:00,172.89,173.13,172.75,173.11,7426.0,151.1046,151.3144,150.9822,151.2969,7426.0
2022-11-11 11:50:00,173.14,173.27,172.96,173.27,9996.0,151.3231,151.4367,151.1658,151.4367,9996.0
2022-11-11 11:55:00,173.28,173.49,173.15,173.47,7474.0,151.4455,151.629,151.3318,151.6115,7474.0
2022-11-11 12:00:00,173.44,173.69,173.4,173.57,6704.0,151.5853,151.8038,151.5503,151.6989,6704.0
2022-11-11 12:05:00,173.56,173.83,173.47,173.8,7366.0,151.6902,151.9262,151.6115,151.8999,7366.0
2022-11-11 12:10:00,173.8,173.99,173.78,173.9,9296.0,151.8999,152.066,151.8825,151.9873,9296.0
2022-11-11 12:15:00,173.92,174.04,173.83,173.95,34128.0,152.0048,152.1097,151.9262,152.031,34128.0
2022-11-11 12:20:00,174.0,174.06,173.72,173.72,7620.0,152.0747,152.1272,151.83,151.83,7620.0
2022-11-11 12:25:00,173.73,173.85,173.7,173.73,5467.0,151.8388,151.9436,151.8125,151.8388,5467.0
2022-11-11 12:30:00,173.74,173.93,173.65,173.66,8374.0,151.8475,152.0136,151.7688,151.7776,8374.0
2022-11-11 12:35:00,173.64,173.72,173.46,173.47,6417.0,151.7601,151.83,151.6028,151.6115,6417.0
2022-11-11 12:40:00,173.48,173.58,173.37,173.58,5500.0,151.6203,151.7077,151.5241,151.7077,5500.0
2022-11-11 12:45:00,173.63,173.9,173.63,173.87,8809.0,151.7514,151.9873,151.7514,151.9611,8809.0
2022-11-11 12:50:00,173.88,174.09,173.86,174.03,14179.0,151.9699,152.1534,151.9524,152.101,14179.0
2022-11-11 12:55:00,174.04,174.14,173.92,173.97,9748.0,152.1097,152.1971,152.0048,152.0485,9748.0
2022-11-11 13:00:00,174.0,174.16,173.91,174.09,26484.0,152.0747,152.2146,151.9961,152.1534,26484.0
2022-11-11 13:05:00,174.11,174.13,173.88,173.88,6508.0,152.1709,152.1884,151.9699,151.9699,6508.0
2022-11-11 13:10:00,173.95,174.0,173.64,173.66,5794.0,152.031,152.0747,151.7601,151.7776,5794.0
2022-11-11 13:15:00,173.64,173.7,173.42,173.42,4892.0,151.7601,151.8125,151.5678,151.5678,4892.0
2022-11-11 13:20:00,173.38,173.5,173.37,173.5,2100.0,151.5329,151.6377,151.5241,151.6377,2100.0
2022-11-11 13:25:00,173.47,173.56,173.39,173.52,4195.0,151.6115,151.6902,151.5416,151.6552,4195.0
2022-11-11 13:30:00,173.54,173.73,173.53,173.73,5632.0,151.6727,151.8388,151.664,151.8388,5632.0
2022-11-11 13:35:00,173.66,173.68,173.27,173.34,5671.0,151.7776,151.7951,151.4367,151.4979,5671.0
2022-11-11 13:40:00,173.34,173.43,173.21,173.4,5838.0,151.4979,151.5766,151.3843,151.5503,5838.0
2022-11-11 13:45:00,173.39,173.48,173.34,173.47,4951.0,151.5416,151.6203,151.4979,151.6115,4951.0
2022-11-11 13:50:00,173.52,173.83,173.51,173.75,9711.0,151.6552,151.9262,151.6465,151.8562,9711.0
2022-11-11 13:55:00,173.7,173.89,173.7,173.83,15918.0,151.8125,151.9786,151.8125,151.9262,15918.0
2022-11-11 14:00:00,173.8,173.8,173.52,173.53,15770.0,151.8999,151.8999,151.6552,151.664,15770.0
2022-11-11 14:05:00,173.48,173.62,173.48,173.54,3767.0,151.6203,151.7426,151.6203,151.6727,3767.0
2022-11-11 14:10:00,173.57,173.58,173.46,173.5,5458.0,151.6989,151.7077,151.6028,151.6377,5458.0
2022-11-11 14:15:00,173.45,173.45,173.2,173.25,7381.0,151.594,151.594,151.3755,151.4192,7381.0
2022-11-11 14:20:00,173.25,173.73,173.21,173.54,51406.0,151.4192,151.8388,151.3843,151.6727,51406.0
2022-11-11 14:25:00,173.49,173.74,173.44,173.63,10592.0,151.629,151.8475,151.5853,151.7514,10592.0
2022-11-11 14:30:00,173.66,173.94,173.63,173.93,19483.0,151.7776,152.0223,151.7514,152.0136,19483.0
2022-11-11 14:35:00,173.92,173.92,173.67,173.76,14449.0,152.0048,152.0048,151.7863,151.865,14449.0
2022-11-11 14:40:00,173.75,173.84,173.63,173.76,14625.0,151.8562,151.9349,151.7514,151.865,14625.0
2022-11-11 14:45:00,173.73,173.78,173.64,173.67,28393.0,151.8388,151.8825,151.7601,151.7863,28393.0
2022-11-11 14:50:00,173.68,173.92,173.66,173.88,38162.0,151.7951,152.0048,151.7776,151.9699,38162.0
2022-11-11 14:55:00,173.87,174.09,173.8,174.0,12565.0,151.9611,152.1534,151.8999,152.0747,12565.0
2022-11-11 15:00:00,173.98,174.0,173.78,173.91,36276.0,152.0573,152.0747,151.8825,151.9961,36276.0
2022-11-11 15:05:00,173.89,174.18,173.88,174.11,12684.0,151.9786,152.2321,151.9699,152.1709,12684.0
2022-11-11 15:10:00,174.13,174.15,173.77,173.81,22548.0,152.1884,152.2058,151.8737,151.9087,22548.0
2022-11-11 15:15:00,173.77,174.1,173.7,174.06,36249.0,151.8737,152.1621,151.8125,152.1272,36249.0
2022-11-11 15:20:00,174.06,174.26,174.04,174.2,51963.0,152.1272,152.302,152.1097,152.2495,51963.0
2022-11-11 15:25:00,174.2,174.87,174.19,174.74,22078.0,152.2495,152.8351,152.2408,152.7215,22078.0
2022-11-11 15:30:00,174.74,174.8,174.43,174.6,20020.0,152.7215,152.7739,152.4506,152.5991,20020.0
2022-11-11 15:35:00,174.6,174.63,174.44,174.57,18770.0,152.5991,152.6254,152.4593,152.5729,18770.0
2022-11-11 15:40:00,174.57,174.8,174.57,174.67,16429.0,152.5729,152.7739,152.5729,152.6603,16429.0
2022-11-11 15:45:00,174.69,174.8,174.63,174.66,30869.0,152.6778,152.7739,152.6254,152.6516,30869.0
2022-11-11 15:50:00,174.67,175.02,174.47,174.87,90112.0,152.6603,152.9662,152.4855,152.8351,90112.0
2022-11-11 15:55:00,174.93,174.94,174.22,174.25,302237.0,152.8875,152.8963,152.267,152.2932,302237.0
2022-11-14 09:30:00,174.08,175.39,174.08,175.09,43308.0,152.1447,153.2896,152.1447,153.0274,43308.0
2022-11-14 09:35:00,175.23,175.78,175.0,175.49,7803.0,153.1497,153.6304,152.9487,153.377,7803.0
2022-11-14 09:40:00,175.5,176.4,175.21,176.3,28369.0,153.3857,154.1723,153.1323,154.0849,28369.0
2022-11-14 09:45:00,176.27,177.33,176.2,177.33,39926.0,154.0587,154.9851,153.9975,154.9851,39926.0
2022-11-14 09:50:00,177.34,178.15,177.34,178.12,80025.0,154.9939,155.7018,154.9939,155.6756,80025.0
2022-11-14 09:55:00,178.16,178.64,176.61,176.79,117789.0,155.7105,156.1301,154.3559,154.5132,117789.0
2022-11-14 10:00:00,176.79,177.4,176.53,176.71,38098.0,154.5132,155.0463,154.2859,154.4433,38098.0
2022-11-14 10:05:00,176.57,176.62,176.03,176.17,34138.0,154.3209,154.3646,153.8489,153.9713,34138.0
2022-11-14 10:10:00,176.1,176.42,175.88,176.17,31159.0,153.9101,154.1898,153.7178,153.9713,31159.0
2022-11-14 10:15:00,176.11,176.47,175.97,176.02,16510.0,153.9189,154.2335,153.7965,153.8402,16510.0
2022-11-14 10:20:00,176.0,176.22,175.9,176.16,23149.0,153.8227,154.015,153.7353,153.9626,23149.0
2022-11-14 10:25:00,176.15,176.22,175.39,175.52,16988.0,153.9538,154.015,153.2896,153.4032,16988.0
2022-11-14 10:30:00,175.52,175.61,175.29,175.52,15101.0,153.4032,153.4819,153.2022,153.4032,15101.0
2022-11-14 10:35:00,175.42,175.56,175.28,175.56,10128.0,153.3158,153.4382,153.1934,153.4382,10128.0
2022-11-14 10:40:00,175.49,175.64,175.2,175.4,18467.0,153.377,153.5081,153.1235,153.2983,18467.0
2022-11-14 10:45:00,175.4,175.55,174.84,174.87,17733.0,153.2983,153.4294,152.8089,152.8351,17733.0
2022-11-14 10:50:00,174.83,175.36,174.83,175.36,11000.0,152.8001,153.2634,152.8001,153.2634,11000.0
2022-11-14 10:55:00,175.25,175.25,174.94,175.04,6315.0,153.1672,153.1672,152.8963,152.9837,6315.0
2022-11-14 11:00:00,175.08,175.16,174.87,174.96,8716.0,153.0186,153.0886,152.8351,152.9138,8716.0
2022-11-14 11:05:00,174.99,175.27,174.76,175.19,11359.0,152.94,153.1847,152.739,153.1148,11359.0
2022-11-14 11:10:00,175.19,175.19,174.37,174.53,6127.0,153.1148,153.1148,152.3981,152.538,6127.0
2022-11-14 11:15:00,174.56,174.73,174.13,174.42,11041.0,152.5642,152.7127,152.1884,152.4418,11041.0
2022-11-14 11:20:00,174.38,174.58,174.31,174.45,6079.0,152.4069,152.5817,152.3457,152.468,6079.0
2022-11-14 11:25:00,174.45,174.7,174.38,174.54,4669.0,152.468,152.6865,152.4069,152.5467,4669.0
2022-11-14 11:30:00,174.46,174.97,174.35,174.97,8587.0,152.4768,152.9225,152.3806,152.9225,8587.0
2022-11-14 11:35:00,175.01,175.18,174.91,175.17,4807.0,152.9575,153.106,152.8701,153.0973,4807.0
2022-11-14 11:40:00,175.11,175.42,175.04,175.33,7328.0,153.0449,153.3158,152.9837,153.2371,7328.0
2022-11-14 11:45:00,175.37,175.44,175.28,175.31,6176.0,153.2721,153.3333,153.1934,153.2197,6176.0
2022-11-14 11:50:00,175.28,175.44,175.21,175.35,7524.0,153.1934,153.3333,153.1323,153.2546,7524.0
2022-11-14 11:55:00,175.3,175.37,175.24,175.37,4110.0,153.2109,153.2721,153.1585,153.2721,4110.0
2022-11-14 12:00:00,175.4,175.96,175.4,175.74,11502.0,153.2983,153.7878,153.2983,153.5955,11502.0
2022-11-14 12:05:00,175.74,175.79,175.48,175.72,59706.0,153.5955,153.6392,153.3682,153.578,59706.0
2022-11-14 12:10:00,175.79,175.81,175.55,175.7,13377.0,153.6392,153.6567,153.4294,153.5605,13377.0
2022-11-14 12:15:00,175.72,175.82,175.69,175.8,13991.0,153.578,153.6654,153.5518,153.6479,13991.0
2022-11-14 12:20:00,175.81,175.81,175.57,175.72,31673.0,153.6567,153.6567,153.4469,153.578,31673.0
2022-11-14 12:25:00,175.77,176.16,175.73,176.09,12592.0,153.6217,153.9626,153.5867,153.9014,12592.0
2022-11-14 12:30:00,176.1,176.1,175.84,175.99,13870.0,153.9101,153.9101,153.6829,153.814,13870.0
2022-11-14 12:35:00,175.93,176.02,175.92,175.97,5568.0,153.7615,153.8402,153.7528,153.7965,5568.0
2022-11-14 12:40:00,175.97,175.98,175.63,175.67,20908.0,153.7965,153.8052,153.4993,153.5343,20908.0
2022-11-14 12:45:00,175.63,175.77,175.63,175.74,7216.0,153.4993,153.6217,153.4993,153.5955,7216.0
2022-11-14 12:50:00,175.74,175.74,175.64,175.67,5491.0,153.5955,153.5955,153.5081,153.5343,5491.0
2022-11-14 12:55:00,175.67,175.68,175.58,175.64,7392.0,153.5343,153.543,153.4556,153.5081,7392.0
2022-11-14 13:00:00,175.6,175.6,175.44,175.52,11118.0,153.4731,153.4731,153.3333,153.4032,11118.0
2022-11-14 13:05:00,175.47,175.59,175.37,175.4,16162.0,153.3595,153.4644,153.2721,153.2983,16162.0
2022-11-14 13:10:00,175.46,175.48,175.26,175.3,8700.0,153.3508,153.3682,153.176,153.2109,8700.0
2022-11-14 13:15:00,175.3,175.55,175.17,175.48,9578.0,153.2109,153.4294,153.0973,153.3682,9578.0
2022-11-14 13:20:00,175.5,175.56,175.4,175.45,8536.0,153.3857,153.4382,153.2983,153.342,8536.0
2022-11-14 13:25:00,175.5,175.52,175.39,175.41,10151.0,153.3857,153.4032,153.2896,153.3071,10151.0
2022-11-14 13:30:00,175.36,175.4,175.26,175.34,4903.0,153.2634,153.2983,153.176,153.2459,4903.0
2022-11-14 13:35:00,175.34,175.42,175.13,175.13,16358.0,153.2459,153.3158,153.0623,153.0623,16358.0
2022-11-14 13:40:00,175.21,175.21,174.9,174.95,3849.0,153.1323,153.1323,152.8613,152.905,3849.0
2022-11-14 13:45:00,174.92,175.04,174.89,175.03,7957.0,152.8788,152.9837,152.8526,152.9749,7957.0
2022-11-14 13:50:00,175.03,175.09,174.97,175.07,8767.0,152.9749,153.0274,152.9225,153.0099,8767.0
2022-11-14 13:55:00,175.05,175.23,174.96,175.15,9672.0,152.9924,153.1497,152.9138,153.0798,9672.0
2022-11-14 14:00:00,175.13,175.15,175.0,175.12,5714.0,153.0623,153.0798,152.9487,153.0536,5714.0
2022-11-14 14:05:00,175.12,175.42,175.05,175.42,9768.0,153.0536,153.3158,152.9924,153.3158,9768.0
2022-11-14 14:10:00,175.37,175.88,175.26,175.88,4174.0,153.2721,153.7178,153.176,153.7178,4174.0
2022-11-14 14:15:00,175.89,176.01,175.81,175.89,5884.0,153.7266,153.8315,153.6567,153.7266,5884.0
2022-11-14 14:20:00,175.84,176.01,175.84,175.96,4696.0,153.6829,153.8315,153.6829,153.7878,4696.0
2022-11-14 14:25:00,175.91,176.1,175.88,176.09,11991.0,153.7441,153.9101,153.7178,153.9014,11991.0
2022-11-14 14:30:00,176.1,176.21,175.84,175.94,7702.0,153.9101,154.0063,153.6829,153.7703,7702.0
2022-11-14 14:35:00,175.85,175.87,175.32,175.46,18517.0,153.6916,153.7091,153.2284,153.3508,18517.0
2022-11-14 14:40:00,175.47,175.57,175.23,175.45,9320.0,153.3595,153.4469,153.1497,153.342,9320.0
2022-11-14 14:45:00,175.45,175.53,175.25,175.26,4865.0,153.342,153.4119,153.1672,153.176,4865.0
2022-11-14 14:50:00,175.23,175.35,175.09,175.09,7802.0,153.1497,153.2546,153.0274,153.0274,7802.0
2022-11-14 14:55:00,175.1,175.18,175.04,175.15,5250.0,153.0361,153.106,152.9837,153.0798,5250.0
2022-11-14 15:00:00,175.16,175.42,175.12,175.23,8698.0,153.0886,153.3158,153.0536,153.1497,8698.0
2022-11-14 15:05:00,175.24,175.37,175.01,175.01,5920.0,153.1585,153.2721,152.9575,152.9575,5920.0
2022-11-14 15:10:00,174.95,174.98,174.59,174.6,13469.0,152.905,152.9312,152.5904,152.5991,13469.0
2022-11-14 15:15:00,174.64,174.86,174.53,174.8,8164.0,152.6341,152.8264,152.538,152.7739,8164.0
2022-11-14 15:20:00,174.83,175.01,174.78,175.01,8651.0,152.8001,152.9575,152.7564,152.9575,8651.0
2022-11-14 15:25:00,174.99,175.02,174.87,174.9,7734.0,152.94,152.9662,152.8351,152.8613,7734.0
2022-11-14 15:30:00,174.92,174.92,174.61,174.65,10150.0,152.8788,152.8788,152.6079,152.6428,10150.0
2022-11-14 15:35:00,174.65,174.72,174.6,174.6,6133.0,152.6428,152.704,152.5991,152.5991,6133.0
2022-11-14 15:40:00,174.6,174.66,174.4,174.41,9676.0,152.5991,152.6516,152.4243,152.4331,9676.0
2022-11-14 15:45:00,174.45,174.46,174.25,174.35,11249.0,152.468,152.4768,152.2932,152.3806,11249.0
2022-11-14 15:50:00,174.4,174.65,174.27,174.27,30803.0,152.4243,152.6428,152.3107,152.3107,30803.0
2022-11-14 15:55:00,174.24,174.3,173.82,173.9,79323.0,152.2845,152.3369,151.9174,151.9873,79323.0
2022-11-15 09:30:00,174.82,175.76,174.82,174.9,48305.0,152.7914,153.613,152.7914,152.8613,48305.0
2022-11-15 09:35:00,174.84,175.25,174.83,175.15,5935.0,152.8089,153.1672,152.8001,153.0798,5935.0
2022-11-15 09:40:00,174.94,175.26,174.54,174.88,6115.0,152.8963,153.176,152.5467,152.8438,6115.0
2022-11-15 09:45:00,174.99,175.22,174.92,174.93,4772.0,152.94,153.141,152.8788,152.8875,4772.0
2022-11-15 09:50:00,174.61,174.86,174.34,174.34,5550.0,152.6079,152.8264,152.3719,152.3719,5550.0
2022-11-15 09:55:00,174.3,174.49,174.09,174.29,6049.0,152.3369,152.503,152.1534,152.3282,6049.0
2022-11-15 10:00:00,174.19,174.63,174.11,174.5,17685.0,152.2408,152.6254,152.1709,152.5117,17685.0
2022-11-15 10:05:00,174.42,174.45,173.97,174.0,4538.0,152.4418,152.468,152.0485,152.0747,4538.0
2022-11-15 10:10:00,174.03,174.3,174.03,174.18,8573.0,152.101,152.3369,152.101,152.2321,8573.0
2022-11-15 10:15:00,174.2,174.55,174.11,174.11,9207.0,152.2495,152.5554,152.1709,152.1709,9207.0
2022-11-15 10:20:00,174.08,174.38,174.0,174.31,19403.0,152.1447,152.4069,152.0747,152.3457,19403.0
2022-11-15 10:25:00,174.43,174.68,174.27,174.27,7292.0,152.4506,152.669,152.3107,152.3107,7292.0
2022-11-15 10:30:00,174.31,174.6,174.21,174.51,50049.0,152.3457,152.5991,152.2583,152.5205,50049.0
2022-11-15 10:35:00,174.55,174.55,174.09,174.47,8278.0,152.5554,152.5554,152.1534,152.4855,8278.0
2022-11-15 10:40:00,174.47,174.81,174.27,174.6,7646.0,152.4855,152.7827,152.3107,152.5991,7646.0
2022-11-15 10:45:00,174.72,174.72,174.2,174.31,5456.0,152.704,152.704,152.2495,152.3457,5456.0
2022-11-15 10:50:00,174.27,174.27,174.01,174.16,6609.0,152.3107,152.3107,152.0835,152.2146,6609.0
2022-11-15 10:55:00,174.2,174.33,174.1,174.15,8854.0,152.2495,152.3632,152.1621,152.2058,8854.0
2022-11-15 11:00:00,174.09,174.13,173.9,174.06,22374.0,152.1534,152.1884,151.9873,152.1272,22374.0
2022-11-15 11:05:00,174.08,174.17,174.0,174.01,6838.0,152.1447,152.2233,152.0747,152.0835,6838.0
2022-11-15 11:10:00,173.96,174.14,173.9,174.09,10432.0,152.0398,152.1971,151.9873,152.1534,10432.0
2022-11-15 11:15:00,174.13,174.2,173.74,173.82,16101.0,152.1884,152.2495,151.8475,151.9174,16101.0
2022-11-15 11:20:00,173.86,174.05,173.76,173.99,7564.0,151.9524,152.1184,151.865,152.066,7564.0
2022-11-15 11:25:00,173.99,174.11,173.81,173.93,15200.0,152.066,152.1709,151.9087,152.0136,15200.0
2022-11-15 11:30:00,173.95,174.32,173.95,174.07,15257.0,152.031,152.3544,152.031,152.1359,15257.0
2022-11-15 11:35:00,174.01,174.16,173.93,174.16,3183.0,152.0835,152.2146,152.0136,152.2146,3183.0
2022-11-15 11:40:00,174.16,174.24,174.05,174.1,7774.0,152.2146,152.2845,152.1184,152.1621,7774.0
2022-11-15 11:45:00,174.02,174.02,173.84,173.85,4473.0,152.0922,152.0922,151.9349,151.9436,4473.0
2022-11-15 11:50:00,173.84,173.88,173.59,173.66,53414.0,151.9349,151.9699,151.7164,151.7776,53414.0
2022-11-15 11:55:00,173.71,174.13,173.71,174.1,3686.0,151.8213,152.1884,151.8213,152.1621,3686.0
2022-11-15 12:00:00,174.06,174.07,173.49,173.51,5376.0,152.1272,152.1359,151.629,151.6465,5376.0
2022-11-15 12:05:00,173.6,173.7,173.45,173.47,3321.0,151.7251,151.8125,151.594,151.6115,3321.0
2022-11-15 12:10:00,173.47,173.6,173.25,173.39,2952.0,151.6115,151.7251,151.4192,151.5416,2952.0
2022-11-15 12:15:00,173.35,173.35,173.2,173.2,2587.0,151.5066,151.5066,151.3755,151.3755,2587.0
2022-11-15 12:20:00,173.15,173.24,172.94,172.95,4799.0,151.3318,151.4105,151.1483,151.157,4799.0
2022-11-15 12:25:00,172.91,172.91,172.69,172.7,3711.0,151.1221,151.1221,150.9298,150.9385,3711.0
2022-11-15 12:30:00,172.66,172.79,172.57,172.76,4565.0,150.9036,151.0172,150.8249,150.991,4565.0
2022-11-15 12:35:00,172.69,172.71,172.39,172.42,3773.0,150.9298,150.9473,150.6676,150.6938,3773.0
2022-11-15 12:40:00,172.44,172.51,172.37,172.43,14927.0,150.7113,150.7725,150.6501,150.7026,14927.0
2022-11-15 12:45:00,172.42,172.91,172.39,172.91,10457.0,150.6938,151.1221,150.6676,151.1221,10457.0
2022-11-15 12:50:00,172.91,172.99,172.79,172.94,5251.0,151.1221,151.192,151.0172,151.1483,5251.0
2022-11-15 12:55:00,172.89,173.0,172.85,172.92,4972.0,151.1046,151.2007,151.0696,151.1308,4972.0
2022-11-15 13:00:00,173.0,173.27,173.0,173.25,11930.0,151.2007,151.4367,151.2007,151.4192,11930.0
2022-11-15 13:05:00,173.25,173.53,173.22,173.22,5840.0,151.4192,151.664,151.393,151.393,5840.0
2022-11-15 13:10:00,173.17,173.29,173.04,173.1,5908.0,151.3493,151.4542,151.2357,151.2881,5908.0
2022-11-15 13:15:00,173.08,173.09,172.55,172.74,8336.0,151.2707,151.2794,150.8074,150.9735,8336.0
2022-11-15 13:20:00,172.65,172.65,172.25,172.44,11213.0,150.8948,150.8948,150.5452,150.7113,11213.0
2022-11-15 13:25:00,172.5,172.65,171.95,172.28,12392.0,150.7637,150.8948,150.283,150.5715,12392.0
2022-11-15 13:30:00,172.31,172.74,172.3,172.51,20795.0,150.5977,150.9735,150.5889,150.7725,20795.0
2022-11-15 13:35:00,172.49,172.68,171.82,172.06,6261.0,150.755,150.9211,150.1694,150.3792,6261.0
2022-11-15 13:40:00,172.03,172.42,171.68,172.34,5579.0,150.353,150.6938,150.0471,150.6239,5579.0
2022-11-15 13:45:00,172.34,172.56,172.01,172.01,10341.0,150.6239,150.8162,150.3355,150.3355,10341.0
2022-11-15 13:50:00,172.13,172.71,172.05,172.71,6126.0,150.4404,150.9473,150.3704,150.9473,6126.0
2022-11-15 13:55:00,172.68,172.79,172.48,172.72,9712.0,150.9211,151.0172,150.7463,150.956,9712.0
2022-11-15 14:00:00,172.59,172.82,172.26,172.28,7805.0,150.8424,151.0434,150.554,150.5715,7805.0
2022-11-15 14:05:00,172.32,172.67,172.32,172.59,16554.0,150.6064,150.9123,150.6064,150.8424,16554.0
2022-11-15 14:10:00,172.58,173.26,172.58,172.85,6850.0,150.8337,151.428,150.8337,151.0696,6850.0
2022-11-15 14:15:00,172.88,173.04,172.73,172.77,11159.0,151.0959,151.2357,150.9648,150.9997,11159.0
2022-11-15 14:20:00,172.91,173.17,172.91,173.15,9786.0,151.1221,151.3493,151.1221,151.3318,9786.0
2022-11-15 14:25:00,173.05,173.23,172.84,173.03,14064.0,151.2444,151.4018,151.0609,151.227,14064.0
2022-11-15 14:30:00,173.06,173.07,172.8,172.86,8570.0,151.2532,151.2619,151.0259,151.0784,8570.0
2022-11-15 14:35:00,172.77,173.12,172.67,172.95,13841.0,150.9997,151.3056,150.9123,151.157,13841.0
2022-11-15 14:40:00,173.02,173.19,172.86,172.94,7652.0,151.2182,151.3668,151.0784,151.1483,7652.0
2022-11-15 14:45:00,172.96,173.13,172.76,172.89,10159.0,151.1658,151.3144,150.991,151.1046,10159.0
2022-11-15 14:50:00,172.95,173.19,172.89,173.19,7479.0,151.157,151.3668,151.1046,151.3668,7479.0
2022-11-15 14:55:00,173.09,173.47,173.03,173.38,7895.0,151.2794,151.6115,151.227,151.5329,7895.0
2022-11-15 15:00:00,173.36,173.69,173.36,173.55,22985.0,151.5154,151.8038,151.5154,151.6814,22985.0
2022-11-15 15:05:00,173.6,173.61,173.31,173.39,10680.0,151.7251,151.7339,151.4717,151.5416,10680.0
2022-11-15 15:10:00,173.37,173.45,173.22,173.28,8001.0,151.5241,151.594,151.393,151.4455,8001.0
2022-11-15 15:15:00,173.26,173.42,173.23,173.32,9771.0,151.428,151.5678,151.4018,151.4804,9771.0
2022-11-15 15:20:00,173.32,173.47,173.18,173.35,11712.0,151.4804,151.6115,151.3581,151.5066,11712.0
2022-11-15 15:25:00,173.41,173.42,173.17,173.25,10158.0,151.5591,151.5678,151.3493,151.4192,10158.0
2022-11-15 15:30:00,173.23,173.23,173.02,173.05,10030.0,151.4018,151.4018,151.2182,151.2444,10030.0
2022-11-15 15:35:00,173.06,173.34,173.06,173.28,10262.0,151.2532,151.4979,151.2532,151.4455,10262.0
2022-11-15 15:40:00,173.31,173.6,173.29,173.56,16945.0,151.4717,151.7251,151.4542,151.6902,16945.0
2022-11-15 15:45:00,173.59,173.59,173.29,173.35,22621.0,151.7164,151.7164,151.4542,151.5066,22621.0
2022-11-15 15:50:00,173.38,173.57,173.17,173.51,40957.0,151.5329,151.6989,151.3493,151.6465,40957.0
2022-11-15 15:55:00,173.54,174.11,173.4,173.79,240406.0,151.6727,152.1709,151.5503,151.8912,240406.0
2022-11-16 09:30:00,174.29,175.17,174.18,175.17,31473.0,152.3282,153.0973,152.2321,153.0973,31473.0
2022-11-16 09:35:00,175.15,175.37,175.0,175.29,15339.0,153.0798,153.2721,152.9487,153.2022,15339.0
2022-11-16 09:40:00,175.32,175.32,174.85,175.18,3640.0,153.2284,153.2284,152.8176,153.106,3640.0
2022-11-16 09:45:00,175.29,175.99,175.27,175.38,24682.0,153.2022,153.814,153.1847,153.2808,24682.0
2022-11-16 09:50:00,175.44,175.83,175.12,175.83,17502.0,153.3333,153.6741,153.0536,153.6741,17502.0
2022-11-16 09:55:00,175.79,175.84,175.14,175.19,7637.0,153.6392,153.6829,153.0711,153.1148,7637.0
2022-11-16 10:00:00,175.32,175.48,175.21,175.37,8394.0,153.2284,153.3682,153.1323,153.2721,8394.0
2022-11-16 10:05:00,175.35,175.53,175.06,175.27,29119.0,153.2546,153.4119,153.0012,153.1847,29119.0
2022-11-16 10:10:00,175.27,175.27,174.96,175.03,6388.0,153.1847,153.1847,152.9138,152.9749,6388.0
2022-11-16 10:15:00,175.08,175.51,174.99,175.51,10678.0,153.0186,153.3945,152.94,153.3945,10678.0
2022-11-16 10:20:00,175.62,176.26,175.62,176.26,12554.0,153.4906,154.05,153.4906,154.05,12554.0
2022-11-16 10:25:00,176.16,176.33,175.97,176.06,105661.0,153.9626,154.1111,153.7965,153.8752,105661.0
2022-11-16 10:30:00,176.06,176.07,175.6,175.78,12017.0,153.8752,153.8839,153.4731,153.6304,12017.0
2022-11-16 10:35:00,175.86,176.12,175.73,176.03,23038.0,153.7004,153.9276,153.5867,153.8489,23038.0
2022-11-16 10:40:00,175.92,176.26,175.72,176.0,10919.0,153.7528,154.05,153.578,153.8227,10919.0
2022-11-16 10:45:00,176.02,176.23,176.0,176.16,11459.0,153.8402,154.0237,153.8227,153.9626,11459.0
2022-11-16 10:50:00,176.16,176.16,175.75,175.87,7396.0,153.9626,153.9626,153.6042,153.7091,7396.0
2022-11-16 10:55:00,175.89,176.35,175.89,176.3,11219.0,153.7266,154.1286,153.7266,154.0849,11219.0
2022-11-16 11:00:00,176.33,176.4,175.99,176.06,32386.0,154.1111,154.1723,153.814,153.8752,32386.0
2022-11-16 11:05:00,176.06,176.07,175.8,175.85,37637.0,153.8752,153.8839,153.6479,153.6916,37637.0
2022-11-16 11:10:00,175.88,175.88,175.61,175.81,8473.0,153.7178,153.7178,153.4819,153.6567,8473.0
2022-11-16 11:15:00,175.81,175.93,175.63,175.9,18073.0,153.6567,153.7615,153.4993,153.7353,18073.0
2022-11-16 11:20:00,175.93,175.93,175.41,175.48,8389.0,153.7615,153.7615,153.3071,153.3682,8389.0
2022-11-16 11:25:00,175.47,175.61,175.37,175.39,6847.0,153.3595,153.4819,153.2721,153.2896,6847.0
2022-11-16 11:30:00,175.41,175.45,175.08,175.12,4431.0,153.3071,153.342,153.0186,153.0536,4431.0
2022-11-16 11:35:00,175.18,175.26,175.17,175.25,4041.0,153.106,153.176,153.0973,153.1672,4041.0
2022-11-16 11:40:00,175.17,175.42,175.09,175.42,6798.0,153.0973,153.3158,153.0274,153.3158,6798.0
2022-11-16 11:45:00,175.43,175.67,175.42,175.66,11655.0,153.3245,153.5343,153.3158,153.5256,11655.0
2022-11-16 11:50:00,175.65,175.92,175.54,175.72,24136.0,153.5168,153.7528,153.4207,153.578,24136.0
2022-11-16 11:55:00,175.66,175.79,175.63,175.76,10323.0,153.5256,153.6392,153.4993,153.613,10323.0
2022-11-16 12:00:00,175.75,175.78,175.57,175.66,26974.0,153.6042,153.6304,153.4469,153.5256,26974.0
2022-11-16 12:05:00,175.69,175.71,175.52,175.54,14235.0,153.5518,153.5693,153.4032,153.4207,14235.0
2022-11-16 12:10:00,175.51,175.54,175.22,175.22,47542.0,153.3945,153.4207,153.141,153.141,47542.0
2022-11-16 12:15:00,175.18,175.44,175.13,175.24,12783.0,153.106,153.3333,153.0623,153.1585,12783.0
2022-11-16 12:20:00,175.28,175.37,175.0,175.13,69193.0,153.1934,153.2721,152.9487,153.0623,69193.0
2022-11-16 12:25:00,175.15,175.43,175.14,175.31,46701.0,153.0798,153.3245,153.0711,153.2197,46701.0
2022-11-16 12:30:00,175.29,175.32,175.14,175.19,47379.0,153.2022,153.2284,153.0711,153.1148,47379.0
2022-11-16 12:35:00,175.14,175.23,174.88,174.9,46230.0,153.0711,153.1497,152.8438,152.8613,46230.0
2022-11-16 12:40:00,174.9,175.03,174.88,174.96,43842.0,152.8613,152.9749,152.8438,152.9138,43842.0
2022-11-16 12:45:00,174.95,175.24,174.68,174.73,31009.0,152.905,153.1585,152.669,152.7127,31009.0
2022-11-16 12:50:00,174.73,174.82,174.43,174.53,14652.0,152.7127,152.7914,152.4506,152.538,14652.0
2022-11-16 12:55:00,174.51,174.56,174.29,174.3,13651.0,152.5205,152.5642,152.3282,152.3369,13651.0
2022-11-16 13:00:00,174.27,174.38,174.17,174.28,17797.0,152.3107,152.4069,152.2233,152.3195,17797.0
2022-11-16 13:05:00,174.24,174.35,174.04,174.08,13597.0,152.2845,152.3806,152.1097,152.1447,13597.0
2022-11-16 13:10:00,174.09,174.41,173.99,174.33,160339.0,152.1534,152.4331,152.066,152.3632,160339.0
2022-11-16 13:15:00,174.35,174.65,174.35,174.53,11567.0,152.3806,152.6428,152.3806,152.538,11567.0
2022-11-16 13:20:00,174.5,174.7,174.5,174.66,6082.0,152.5117,152.6865,152.5117,152.6516,6082.0
2022-11-16 13:25:00,174.71,175.02,174.7,175.02,4025.0,152.6953,152.9662,152.6865,152.9662,4025.0
2022-11-16 13:30:00,175.03,175.07,174.8,174.91,19085.0,152.9749,153.0099,152.7739,152.8701,19085.0
2022-11-16 13:35:00,174.98,175.27,174.89,175.2,18839.0,152.9312,153.1847,152.8526,153.1235,18839.0
2022-11-16 13:40:00,175.2,175.2,175.0,175.06,22694.0,153.1235,153.1235,152.9487,153.0012,22694.0
2022-11-16 13:45:00,175.06,175.06,174.92,174.92,10120.0,153.0012,153.0012,152.8788,152.8788,10120.0
2022-11-16 13:50:00,174.94,175.09,174.93,174.94,9697.0,152.8963,153.0274,152.8875,152.8963,9697.0
2022-11-16 13:55:00,174.94,175.05,174.9,175.0,8650.0,152.8963,152.9924,152.8613,152.9487,8650.0
2022-11-16 14:00:00,174.97,175.07,174.92,175.06,18346.0,152.9225,153.0099,152.8788,153.0012,18346.0
2022-11-16 14:05:00,175.03,175.05,174.94,175.04,9864.0,152.9749,152.9924,152.8963,152.9837,9864.0
2022-11-16 14:10:00,175.03,175.04,174.91,174.91,16078.0,152.9749,152.9837,152.8701,152.8701,16078.0
2022-11-16 14:15:00,174.91,175.01,174.83,175.0,4960.0,152.8701,152.9575,152.8001,152.9487,4960.0
2022-11-16 14:20:00,175.0,175.02,174.92,174.99,5270.0,152.9487,152.9662,152.8788,152.94,5270.0
2022-11-16 14:25:00,175.0,175.0,174.86,174.9,10170.0,152.9487,152.9487,152.8264,152.8613,10170.0
2022-11-16 14:30:00,174.95,174.95,174.78,174.85,8951.0,152.905,152.905,152.7564,152.8176,8951.0
2022-11-16 14:35:00,174.88,175.12,174.83,175.03,114447.0,152.8438,153.0536,152.8001,152.9749,114447.0
2022-11-16 14:40:00,175.03,175.06,174.96,174.96,16520.0,152.9749,153.0012,152.9138,152.9138,16520.0
2022-11-16 14:45:00,174.96,175.04,174.95,174.96,17824.0,152.9138,152.9837,152.905,152.9138,17824.0
2022-11-16 14:50:00,174.99,175.11,174.97,175.09,70611.0,152.94,153.0449,152.9225,153.0274,70611.0
2022-11-16 14:55:00,175.1,175.1,174.97,174.97,17291.0,153.0361,153.0361,152.9225,152.9225,17291.0
2022-11-16 15:00:00,175.02,175.11,174.94,175.01,20712.0,152.9662,153.0449,152.8963,152.9575,20712.0
2022-11-16 15:05:00,175.02,175.05,174.8,174.88,12224.0,152.9662,152.9924,152.7739,152.8438,12224.0
2022-11-16 15:10:00,174.88,174.99,174.86,174.9,6656.0,152.8438,152.94,152.8264,152.8613,6656.0
2022-11-16 15:15:00,174.9,174.97,174.74,174.78,8790.0,152.8613,152.9225,152.7215,152.7564,8790.0
2022-11-16 15:20:00,174.81,175.11,174.81,175.01,28715.0,152.7827,153.0449,152.7827,152.9575,28715.0
2022-11-16 15:25:00,175.04,175.11,174.97,175.03,33428.0,152.9837,153.0449,152.9225,152.9749,33428.0
2022-11-16 15:30:00,175.02,175.08,174.95,174.98,27611.0,152.9662,153.0186,152.905,152.9312,27611.0
2022-11-16 15:35:00,175.0,175.02,174.82,174.92,12150.0,152.9487,152.9662,152.7914,152.8788,12150.0
2022-11-16 15:40:00,174.92,175.14,174.92,175.04,33780.0,152.8788,153.0711,152.8788,152.9837,33780.0
2022-11-16 15:45:00,175.01,175.08,174.94,175.08,39257.0,152.9575,153.0186,152.8963,153.0186,39257.0
2022-11-16 15:50:00,175.07,175.18,174.91,174.98,51321.0,153.0099,153.106,152.8701,152.9312,51321.0
2022-11-16 15:55:00,174.97,175.02,174.85,174.88,105618.0,152.9225,152.9662,152.8176,152.8438,105618.0
2022-11-17 09:30:00,174.43,174.58,173.77,174.36,185144.0,152.4506,152.5817,151.8737,152.3894,185144.0
2022-11-17 09:35:00,174.19,174.5,173.9,174.0,7823.0,152.2408,152.5117,151.9873,152.0747,7823.0
2022-11-17 09:40:00,174.06,174.23,173.54,173.71,16253.0,152.1272,152.2758,151.6727,151.8213,16253.0
2022-11-17 09:45:00,173.77,174.07,173.49,173.5,4360.0,151.8737,152.1359,151.629,151.6377,4360.0
2022-11-17 09:50:00,173.46,173.92,173.46,173.91,5756.0,151.6028,152.0048,151.6028,151.9961,5756.0
2022-11-17 09:55:00,173.81,174.12,173.81,174.01,11251.0,151.9087,152.1796,151.9087,152.0835,11251.0
2022-11-17 10:00:00,174.0,174.12,173.89,174.02,27691.0,152.0747,152.1796,151.9786,152.0922,27691.0
2022-11-17 10:05:00,174.04,174.1,173.99,174.03,39678.0,152.1097,152.1621,152.066,152.101,39678.0
2022-11-17 10:10:00,174.03,174.09,173.9,173.91,21592.0,152.101,152.1534,151.9873,151.9961,21592.0
2022-11-17 10:15:00,173.87,174.0,173.81,174.0,6217.0,151.9611,152.0747,151.9087,152.0747,6217.0
2022-11-17 10:20:00,174.0,174.0,173.55,173.66,12701.0,152.0747,152.0747,151.6814,151.7776,12701.0
2022-11-17 10:25:00,173.64,173.76,173.63,173.72,4165.0,151.7601,151.865,151.7514,151.83,4165.0
2022-11-17 10:30:00,173.72,173.75,173.54,173.72,5355.0,151.83,151.8562,151.6727,151.83,5355.0
2022-11-17 10:35:00,173.77,173.93,173.68,173.69,4828.0,151.8737,152.0136,151.7951,151.8038,4828.0
2022-11-17 10:40:00,173.64,173.73,173.5,173.68,5024.0,151.7601,151.8388,151.6377,151.7951,5024.0
2022-11-17 10:45:00,173.62,173.75,173.58,173.62,7317.0,151.7426,151.8562,151.7077,151.7426,7317.0
2022-11-17 10:50:00,173.56,173.89,173.56,173.89,13341.0,151.6902,151.9786,151.6902,151.9786,13341.0
2022-11-17 10:55:00,173.97,174.03,173.87,174.0,23797.0,152.0485,152.101,151.9611,152.0747,23797.0
2022-11-17 11:00:00,174.01,174.02,173.81,173.97,13105.0,152.0835,152.0922,151.9087,152.0485,13105.0
2022-11-17 11:05:00,173.96,174.01,173.85,173.9,11551.0,152.0398,152.0835,151.9436,151.9873,11551.0
2022-11-17 11:10:00,173.89,173.96,173.8,173.96,10872.0,151.9786,152.0398,151.8999,152.0398,10872.0
2022-11-17 11:15:00,173.93,174.05,173.74,173.75,12758.0,152.0136,152.1184,151.8475,151.8562,12758.0
2022-11-17 11:20:00,173.75,173.85,173.66,173.75,29768.0,151.8562,151.9436,151.7776,151.8562,29768.0
2022-11-17 11:25:00,173.72,174.03,173.59,173.96,12662.0,151.83,152.101,151.7164,152.0398,12662.0
2022-11-17 11:30:00,173.96,174.02,173.93,173.94,11621.0,152.0398,152.0922,152.0136,152.0223,11621.0
2022-11-17 11:35:00,173.95,174.09,173.9,173.98,14443.0,152.031,152.1534,151.9873,152.0573,14443.0
2022-11-17 11:40:00,173.95,173.95,173.88,173.92,1938.0,152.031,152.031,151.9699,152.0048,1938.0
2022-11-17 11:45:00,173.92,173.96,173.71,173.83,9455.0,152.0048,152.0398,151.8213,151.9262,9455.0
2022-11-17 11:50:00,173.86,173.92,173.68,173.74,5608.0,151.9524,152.0048,151.7951,151.8475,5608.0
2022-11-17 11:55:00,173.71,174.03,173.71,173.92,19526.0,151.8213,152.101,151.8213,152.0048,19526.0
2022-11-17 12:00:00,173.96,174.05,173.94,174.0,15490.0,152.0398,152.1184,152.0223,152.0747,15490.0
2022-11-17 12:05:00,174.0,174.61,173.98,174.51,41337.0,152.0747,152.6079,152.0573,152.5205,41337.0
2022-11-17 12:10:00,174.5,174.57,174.45,174.49,3420.0,152.5117,152.5729,152.468,152.503,3420.0
2022-11-17 12:15:00,174.45,174.65,174.32,174.59,9739.0,152.468,152.6428,152.3544,152.5904,9739.0
2022-11-17 12:20:00,174.59,174.89,174.49,174.89,15647.0,152.5904,152.8526,152.503,152.8526,15647.0
2022-11-17 12:25:00,174.89,174.89,174.62,174.67,4502.0,152.8526,152.8526,152.6166,152.6603,4502.0
2022-11-17 12:30:00,174.66,174.78,174.61,174.78,2911.0,152.6516,152.7564,152.6079,152.7564,2911.0
2022-11-17 12:35:00,174.74,174.78,174.63,174.78,3214.0,152.7215,152.7564,152.6254,152.7564,3214.0
2022-11-17 12:40:00,174.8,174.96,174.8,174.94,4816.0,152.7739,152.9138,152.7739,152.8963,4816.0
2022-11-17 12:45:00,174.9,174.9,174.08,174.12,69798.0,152.8613,152.8613,152.1447,152.1796,69798.0
2022-11-17 12:50:00,174.13,174.45,174.01,174.03,73216.0,152.1884,152.468,152.0835,152.101,73216.0
2022-11-17 12:55:00,174.03,174.29,174.03,174.16,64554.0,152.101,152.3282,152.101,152.2146,64554.0
2022-11-17 13:00:00,174.16,174.64,174.14,174.55,13102.0,152.2146,152.6341,152.1971,152.5554,13102.0
2022-11-17 13:05:00,174.62,174.76,174.53,174.7,6378.0,152.6166,152.739,152.538,152.6865,6378.0
2022-11-17 13:10:00,174.74,174.93,174.61,174.75,9215.0,152.7215,152.8875,152.6079,152.7302,9215.0
2022-11-17 13:15:00,174.72,174.95,174.54,174.95,13528.0,152.704,152.905,152.5467,152.905,13528.0
2022-11-17 13:20:00,174.92,174.96,174.77,174.93,6431.0,152.8788,152.9138,152.7477,152.8875,6431.0
2022-11-17 13:25:00,174.9,175.12,174.89,175.12,2836.0,152.8613,153.0536,152.8526,153.0536,2836.0
2022-11-17 13:30:00,175.12,175.18,175.08,175.14,3980.0,153.0536,153.106,153.0186,153.0711,3980.0
2022-11-17 13:35:00,175.16,175.35,175.16,175.26,5634.0,153.0886,153.2546,153.0886,153.176,5634.0
2022-11-17 13:40:00,175.28,175.37,174.89,174.89,16493.0,153.1934,153.2721,152.8526,152.8526,16493.0
2022-11-17 13:45:00,174.89,174.9,174.67,174.68,2789.0,152.8526,152.8613,152.6603,152.669,2789.0
2022-11-17 13:50:00,174.62,174.62,174.43,174.5,6625.0,152.6166,152.6166,152.4506,152.5117,6625.0
2022-11-17 13:55:00,174.46,174.51,174.35,174.39,3203.0,152.4768,152.5205,152.3806,152.4156,3203.0
2022-11-17 14:00:00,174.4,174.4,174.26,174.33,4210.0,152.4243,152.4243,152.302,152.3632,4210.0
2022-11-17 14:05:00,174.3,174.3,173.94,173.94,3605.0,152.3369,152.3369,152.0223,152.0223,3605.0
2022-11-17 14:10:00,173.87,173.95,173.77,173.81,2031.0,151.9611,152.031,151.8737,151.9087,2031.0
2022-11-17 14:15:00,173.81,173.81,173.52,173.57,5059.0,151.9087,151.9087,151.6552,151.6989,5059.0
2022-11-17 14:20:00,173.55,173.68,173.47,173.67,4792.0,151.6814,151.7951,151.6115,151.7863,4792.0
2022-11-17 14:25:00,173.58,173.88,173.57,173.82,3684.0,151.7077,151.9699,151.6989,151.9174,3684.0
2022-11-17 14:30:00,173.83,174.01,173.74,173.93,6621.0,151.9262,152.0835,151.8475,152.0136,6621.0
2022-11-17 14:35:00,173.93,174.01,173.87,174.01,1832.0,152.0136,152.0835,151.9611,152.0835,1832.0
2022-11-17 14:40:00,174.0,174.14,173.97,173.97,5262.0,152.0747,152.1971,152.0485,152.0485,5262.0
2022-11-17 14:45:00,174.0,174.22,173.9,174.16,4666.0,152.0747,152.267,151.9873,152.2146,4666.0
2022-11-17 14:50:00,174.17,174.41,174.16,174.41,10063.0,152.2233,152.4331,152.2146,152.4331,10063.0
2022-11-17 14:55:00,174.44,174.44,174.23,174.3,8170.0,152.4593,152.4593,152.2758,152.3369,8170.0
2022-11-17 15:00:00,174.26,174.39,174.24,174.25,6714.0,152.302,152.4156,152.2845,152.2932,6714.0
2022-11-17 15:05:00,174.23,174.54,174.23,174.42,6862.0,152.2758,152.5467,152.2758,152.4418,6862.0
2022-11-17 15:10:00,174.38,174.42,174.06,174.06,5715.0,152.4069,152.4418,152.1272,152.1272,5715.0
2022-11-17 15:15:00,174.05,174.05,173.67,173.67,3610.0,152.1184,152.1184,151.7863,151.7863,3610.0
2022-11-17 15:20:00,173.61,173.7,173.41,173.55,11620.0,151.7339,151.8125,151.5591,151.6814,11620.0
2022-11-17 15:25:00,173.49,173.63,173.44,173.62,8295.0,151.629,151.7514,151.5853,151.7426,8295.0
2022-11-17 15:30:00,173.59,173.76,173.56,173.75,7174.0,151.7164,151.865,151.6902,151.8562,7174.0
2022-11-17 15:35:00,173.75,173.75,173.41,173.46,9974.0,151.8562,151.8562,151.5591,151.6028,9974.0
2022-11-17 15:40:00,173.49,173.62,173.45,173.54,8731.0,151.629,151.7426,151.594,151.6727,8731.0
2022-11-17 15:45:00,173.54,174.01,173.54,173.97,13884.0,151.6727,152.0835,151.6727,152.0485,13884.0
2022-11-17 15:50:00,174.02,174.09,173.87,173.97,18695.0,152.0922,152.1534,151.9611,152.0485,18695.0
2022-11-17 15:55:00,174.02,174.25,173.44,173.49,245179.0,152.0922,152.2932,151.5853,151.629,245179.0
2022-11-18 09:30:00,174.0,174.34,173.4,173.67,140255.0,152.0747,152.3719,151.5503,151.7863,140255.0
2022-11-18 09:35:00,173.5,173.98,173.35,173.42,16093.0,151.6377,152.0573,151.5066,151.5678,16093.0
2022-11-18 09:40:00,173.43,173.89,173.03,173.79,29398.0,151.5766,151.9786,151.227,151.8912,29398.0
2022-11-18 09:45:00,173.53,173.54,173.02,173.08,12728.0,151.664,151.6727,151.2182,151.2707,12728.0
2022-11-18 09:50:00,173.08,173.34,172.76,173.0,10897.0,151.2707,151.4979,150.991,151.2007,10897.0
2022-11-18 09:55:00,173.03,173.23,172.44,172.58,17985.0,151.227,151.4018,150.7113,150.8337,17985.0
2022-11-18 10:00:00,172.44,172.93,172.44,172.82,15265.0,150.7113,151.1396,150.7113,151.0434,15265.0
2022-11-18 10:05:00,172.78,172.92,172.55,172.62,12180.0,151.0085,151.1308,150.8074,150.8686,12180.0
2022-11-18 10:10:00,172.68,172.68,172.2,172.3,16811.0,150.9211,150.9211,150.5015,150.5889,16811.0
2022-11-18 10:15:00,172.21,172.61,172.21,172.31,10817.0,150.5103,150.8599,150.5103,150.5977,10817.0
2022-11-18 10:20:00,172.33,172.38,171.88,171.89,13291.0,150.6152,150.6589,150.2219,150.2306,13291.0
2022-11-18 10:25:00,171.9,172.03,171.64,171.83,18588.0,150.2394,150.353,150.0121,150.1782,18588.0
2022-11-18 10:30:00,171.93,171.93,171.46,171.5,18395.0,150.2656,150.2656,149.8548,149.8898,18395.0
2022-11-18 10:35:00,171.45,172.0,171.36,171.95,17139.0,149.8461,150.3267,149.7674,150.283,17139.0
2022-11-18 10:40:00,171.88,172.21,171.88,172.05,11218.0,150.2219,150.5103,150.2219,150.3704,11218.0
2022-11-18 10:45:00,172.06,172.29,171.83,172.28,8901.0,150.3792,150.5802,150.1782,150.5715,8901.0
2022-11-18 10:50:00,172.24,172.28,171.96,172.06,8844.0,150.5365,150.5715,150.2918,150.3792,8844.0
2022-11-18 10:55:00,172.08,172.09,171.4,171.5,9638.0,150.3967,150.4054,149.8024,149.8898,9638.0
2022-11-18 11:00:00,171.48,171.77,171.46,171.53,9813.0,149.8723,150.1257,149.8548,149.916,9813.0
2022-11-18 11:05:00,171.45,171.89,171.44,171.89,11881.0,149.8461,150.2306,149.8373,150.2306,11881.0
2022-11-18 11:10:00,171.9,172.11,171.8,171.96,8763.0,150.2394,150.4229,150.152,150.2918,8763.0
2022-11-18 11:15:00,172.01,172.19,171.87,172.15,13596.0,150.3355,150.4928,150.2131,150.4578,13596.0
2022-11-18 11:20:00,172.19,172.41,172.05,172.28,19193.0,150.4928,150.6851,150.3704,150.5715,19193.0
2022-11-18 11:25:00,172.29,172.33,172.12,172.17,6530.0,150.5802,150.6152,150.4316,150.4753,6530.0
2022-11-18 11:30:00,172.16,172.36,171.96,171.97,7507.0,150.4666,150.6414,150.2918,150.3005,7507.0
2022-11-18 11:35:00,172.1,172.1,171.69,171.69,5582.0,150.4141,150.4141,150.0558,150.0558,5582.0
2022-11-18 11:40:00,171.74,171.81,171.55,171.69,6716.0,150.0995,150.1607,149.9335,150.0558,6716.0
2022-11-18 11:45:00,171.65,171.72,171.36,171.5,7308.0,150.0209,150.082,149.7674,149.8898,7308.0
2022-11-18 11:50:00,171.47,171.53,171.16,171.28,7621.0,149.8635,149.916,149.5926,149.6975,7621.0
2022-11-18 11:55:00,171.24,171.67,171.24,171.53,7635.0,149.6625,150.0383,149.6625,149.916,7635.0
2022-11-18 12:00:00,171.66,171.73,171.52,171.73,4230.0,150.0296,150.0908,149.9072,150.0908,4230.0
2022-11-18 12:05:00,171.69,171.74,171.63,171.66,4394.0,150.0558,150.0995,150.0034,150.0296,4394.0
2022-11-18 12:10:00,171.63,171.81,171.63,171.81,4235.0,150.0034,150.1607,150.0034,150.1607,4235.0
2022-11-18 12:15:00,171.82,171.82,171.35,171.46,13439.0,150.1694,150.1694,149.7587,149.8548,13439.0
2022-11-18 12:20:00,171.49,171.56,171.38,171.41,3131.0,149.881,149.9422,149.7849,149.8111,3131.0
2022-11-18 12:25:00,171.42,171.95,171.42,171.95,5421.0,149.8198,150.283,149.8198,150.283,5421.0
2022-11-18 12:30:00,171.87,172.05,171.87,172.05,2561.0,150.2131,150.3704,150.2131,150.3704,2561.0
2022-11-18 12:35:00,172.03,172.12,172.02,172.11,5671.0,150.353,150.4316,150.3442,150.4229,5671.0
2022-11-18 12:40:00,172.13,172.37,172.1,172.36,4194.0,150.4404,150.6501,150.4141,150.6414,4194.0
2022-11-18 12:45:00,172.31,172.44,172.25,172.27,7794.0,150.5977,150.7113,150.5452,150.5627,7794.0
2022-11-18 12:50:00,172.27,172.32,171.83,171.86,4392.0,150.5627,150.6064,150.1782,150.2044,4392.0
2022-11-18 12:55:00,171.85,171.9,171.71,171.81,3117.0,150.1957,150.2394,150.0733,150.1607,3117.0
2022-11-18 13:00:00,171.85,171.85,171.49,171.6,5852.0,150.1957,150.1957,149.881,149.9772,5852.0
2022-11-18 13:05:00,171.58,171.68,171.51,171.68,4148.0,149.9597,150.0471,149.8985,150.0471,4148.0
2022-11-18 13:10:00,171.62,171.91,171.62,171.85,5802.0,149.9946,150.2481,149.9946,150.1957,5802.0
2022-11-18 13:15:00,171.84,171.85,171.69,171.76,3947.0,150.1869,150.1957,150.0558,150.117,3947.0
2022-11-18 13:20:00,171.76,171.82,171.68,171.82,5878.0,150.117,150.1694,150.0471,150.1694,5878.0
2022-11-18 13:25:00,171.8,171.85,171.69,171.69,10954.0,150.152,150.1957,150.0558,150.0558,10954.0
2022-11-18 13:30:00,171.69,171.73,171.59,171.73,3275.0,150.0558,150.0908,149.9684,150.0908,3275.0
2022-11-18 13:35:00,171.74,171.85,171.53,171.54,9451.0,150.0995,150.1957,149.916,149.9247,9451.0
2022-11-18 13:40:00,171.59,171.6,171.32,171.32,4816.0,149.9684,149.9772,149.7324,149.7324,4816.0
2022-11-18 13:45:00,171.35,171.4,171.21,171.29,8903.0,149.7587,149.8024,149.6363,149.7062,8903.0
2022-11-18 13:50:00,171.39,171.43,171.21,171.31,4399.0,149.7936,149.8286,149.6363,149.7237,4399.0
2022-11-18 13:55:00,171.29,171.43,171.29,171.42,1700.0,149.7062,149.8286,149.7062,149.8198,1700.0
2022-11-18 14:00:00,171.43,171.96,171.43,171.91,3642.0,149.8286,150.2918,149.8286,150.2481,3642.0
2022-11-18 14:05:00,171.87,172.02,171.86,172.02,1952.0,150.2131,150.3442,150.2044,150.3442,1952.0
2022-11-18 14:10:00,172.05,172.07,171.74,171.88,7177.0,150.3704,150.3879,150.0995,150.2219,7177.0
2022-11-18 14:15:00,171.91,172.18,171.91,172.05,6832.0,150.2481,150.4841,150.2481,150.3704,6832.0
2022-11-18 14:20:00,172.18,172.2,171.96,172.12,6377.0,150.4841,150.5015,150.2918,150.4316,6377.0
2022-11-18 14:25:00,172.15,172.33,172.1,172.19,3983.0,150.4578,150.6152,150.4141,150.4928,3983.0
2022-11-18 14:30:00,172.14,172.3,172.13,172.28,4934.0,150.4491,150.5889,150.4404,150.5715,4934.0
2022-11-18 14:35:00,172.3,172.3,171.91,171.96,4382.0,150.5889,150.5889,150.2481,150.2918,4382.0
2022-11-18 14:40:00,171.96,172.04,171.88,172.04,5717.0,150.2918,150.3617,150.2219,150.3617,5717.0
2022-11-18 14:45:00,171.9,171.99,171.87,171.9,5068.0,150.2394,150.318,150.2131,150.2394,5068.0
2022-11-18 14:50:00,171.91,172.0,171.87,171.9,3478.0,150.2481,150.3267,150.2131,150.2394,3478.0
2022-11-18 14:55:00,171.91,172.08,171.86,172.08,8919.0,150.2481,150.3967,150.2044,150.3967,8919.0
2022-11-18 15:00:00,172.01,172.21,171.99,172.12,4274.0,150.3355,150.5103,150.318,150.4316,4274.0
2022-11-18 15:05:00,172.09,172.21,172.06,172.16,8661.0,150.4054,150.5103,150.3792,150.4666,8661.0
2022-11-18 15:10:00,172.18,172.41,172.14,172.3,13286.0,150.4841,150.6851,150.4491,150.5889,13286.0
2022-11-18 15:15:00,172.25,172.32,172.18,172.25,17877.0,150.5452,150.6064,150.4841,150.5452,17877.0
2022-11-18 15:20:00,172.25,172.39,172.04,172.22,34967.0,150.5452,150.6676,150.3617,150.519,34967.0
2022-11-18 15:25:00,172.22,172.43,172.22,172.43,8673.0,150.519,150.7026,150.519,150.7026,8673.0
2022-11-18 15:30:00,172.47,172.56,172.35,172.36,9148.0,150.7375,150.8162,150.6326,150.6414,9148.0
2022-11-18 15:35:00,172.35,172.48,172.21,172.43,12192.0,150.6326,150.7463,150.5103,150.7026,12192.0
2022-11-18 15:40:00,172.43,172.47,172.28,172.42,12749.0,150.7026,150.7375,150.5715,150.6938,12749.0
2022-11-18 15:45:00,172.4,172.64,172.25,172.63,16910.0,150.6763,150.8861,150.5452,150.8774,16910.0
2022-11-18 15:50:00,172.65,172.94,172.34,172.34,41657.0,150.8948,151.1483,150.6239,150.6239,41657.0
2022-11-18 15:55:00,172.38,172.7,172.29,172.5,214864.0,150.6589,150.9385,150.5802,150.7637,214864.0
2022-11-21 09:30:00,173.23,173.45,172.76,173.34,67717.0,151.4018,151.594,150.991,151.4979,67717.0
2022-11-21 09:35:00,173.52,173.54,172.7,173.0,13026.0,151.6552,151.6727,150.9385,151.2007,13026.0
2022-11-21 09:40:00,172.93,173.15,172.89,173.13,76475.0,151.1396,151.3318,151.1046,151.3144,76475.0
2022-11-21 09:45:00,173.08,173.66,173.08,173.49,51183.0,151.2707,151.7776,151.2707,151.629,51183.0
2022-11-21 09:50:00,173.49,173.62,173.12,173.22,51300.0,151.629,151.7426,151.3056,151.393,51300.0
2022-11-21 09:55:00,173.22,173.47,173.01,173.47,33732.0,151.393,151.6115,151.2095,151.6115,33732.0
2022-11-21 10:00:00,173.49,174.88,173.49,174.57,8125.0,151.629,152.8438,151.629,152.5729,8125.0
2022-11-21 10:05:00,174.49,174.56,173.81,174.04,75637.0,152.503,152.5642,151.9087,152.1097,75637.0
2022-11-21 10:10:00,174.04,174.21,173.73,174.0,50225.0,152.1097,152.2583,151.8388,152.0747,50225.0
2022-11-21 10:15:00,174.0,174.14,173.91,173.98,12644.0,152.0747,152.1971,151.9961,152.0573,12644.0
2022-11-21 10:20:00,173.91,174.1,173.86,174.01,16970.0,151.9961,152.1621,151.9524,152.0835,16970.0
2022-11-21 10:25:00,174.02,174.24,173.94,174.21,27507.0,152.0922,152.2845,152.0223,152.2583,27507.0
2022-11-21 10:30:00,174.19,175.07,174.17,175.01,28670.0,152.2408,153.0099,152.2233,152.9575,28670.0
2022-11-21 10:35:00,175.07,175.41,174.94,174.95,6632.0,153.0099,153.3071,152.8963,152.905,6632.0
2022-11-21 10:40:00,174.96,175.11,174.81,174.95,7718.0,152.9138,153.0449,152.7827,152.905,7718.0
2022-11-21 10:45:00,174.98,175.07,174.87,174.97,8591.0,152.9312,153.0099,152.8351,152.9225,8591.0
2022-11-21 10:50:00,174.99,175.19,174.91,174.97,40619.0,152.94,153.1148,152.8701,152.9225,40619.0
2022-11-21 10:55:00,175.0,175.21,174.91,175.06,40008.0,152.9487,153.1323,152.8701,153.0012,40008.0
2022-11-21 11:00:00,175.04,175.13,174.96,175.1,38080.0,152.9837,153.0623,152.9138,153.0361,38080.0
2022-11-21 11:05:00,175.1,175.45,175.08,175.28,53886.0,153.0361,153.342,153.0186,153.1934,53886.0
2022-11-21 11:10:00,175.24,175.76,175.09,175.75,31477.0,153.1585,153.613,153.0274,153.6042,31477.0
2022-11-21 11:15:00,175.75,175.8,175.19,175.19,39569.0,153.6042,153.6479,153.1148,153.1148,39569.0
2022-11-21 11:20:00,175.25,175.57,175.25,175.52,14816.0,153.1672,153.4469,153.1672,153.4032,14816.0
2022-11-21 11:25:00,175.49,175.5,175.28,175.28,3201.0,153.377,153.3857,153.1934,153.1934,3201.0
2022-11-21 11:30:00,175.32,175.35,175.19,175.25,3699.0,153.2284,153.2546,153.1148,153.1672,3699.0
2022-11-21 11:35:00,175.28,175.42,175.26,175.37,4388.0,153.1934,153.3158,153.176,153.2721,4388.0
2022-11-21 11:40:00,175.39,175.61,175.38,175.46,16348.0,153.2896,153.4819,153.2808,153.3508,16348.0
2022-11-21 11:45:00,175.52,175.65,175.43,175.53,21326.0,153.4032,153.5168,153.3245,153.4119,21326.0
2022-11-21 11:50:00,175.53,175.56,175.43,175.48,10045.0,153.4119,153.4382,153.3245,153.3682,10045.0
2022-11-21 11:55:00,175.46,175.46,175.08,175.18,13351.0,153.3508,153.3508,153.0186,153.106,13351.0
2022-11-21 12:00:00,175.2,175.38,175.19,175.36,5403.0,153.1235,153.2808,153.1148,153.2634,5403.0
2022-11-21 12:05:00,175.33,175.49,175.33,175.47,3379.0,153.2371,153.377,153.2371,153.3595,3379.0
2022-11-21 12:10:00,175.47,175.62,175.44,175.5,25369.0,153.3595,153.4906,153.3333,153.3857,25369.0
2022-11-21 12:15:00,175.5,175.54,175.35,175.44,8442.0,153.3857,153.4207,153.2546,153.3333,8442.0
2022-11-21 12:20:00,175.44,175.44,174.96,175.02,19946.0,153.3333,153.3333,152.9138,152.9662,19946.0
2022-11-21 12:25:00,175.02,175.03,174.82,174.87,2859.0,152.9662,152.9749,152.7914,152.8351,2859.0
2022-11-21 12:30:00,174.89,175.03,174.84,174.96,5534.0,152.8526,152.9749,152.8089,152.9138,5534.0
2022-11-21 12:35:00,174.96,175.03,174.85,174.9,3286.0,152.9138,152.9749,152.8176,152.8613,3286.0
2022-11-21 12:40:00,174.92,174.94,174.8,174.86,3117.0,152.8788,152.8963,152.7739,152.8264,3117.0
2022-11-21 12:45:00,174.83,174.93,174.83,174.9,2253.0,152.8001,152.8875,152.8001,152.8613,2253.0
2022-11-21 12:50:00,174.88,174.96,174.77,174.84,6120.0,152.8438,152.9138,152.7477,152.8089,6120.0
2022-11-21 12:55:00,174.84,175.0,174.83,175.0,3719.0,152.8089,152.9487,152.8001,152.9487,3719.0
2022-11-21 13:00:00,175.0,175.06,174.92,174.97,8615.0,152.9487,153.0012,152.8788,152.9225,8615.0
2022-11-21 13:05:00,174.92,175.2,174.83,175.09,27129.0,152.8788,153.1235,152.8001,153.0274,27129.0
2022-11-21 13:10:00,175.11,175.19,175.01,175.19,19047.0,153.0449,153.1148,152.9575,153.1148,19047.0
2022-11-21 13:15:00,175.18,175.53,175.01,175.53,45184.0,153.106,153.4119,152.9575,153.4119,45184.0
2022-11-21 13:20:00,175.45,175.68,175.45,175.54,2076.0,153.342,153.543,153.342,153.4207,2076.0
2022-11-21 13:25:00,175.63,175.97,175.63,175.71,7299.0,153.4993,153.7965,153.4993,153.5693,7299.0
2022-11-21 13:30:00,175.67,175.71,175.47,175.71,6418.0,153.5343,153.5693,153.3595,153.5693,6418.0
2022-11-21 13:35:00,175.77,176.05,175.68,175.97,97566.0,153.6217,153.8664,153.543,153.7965,97566.0
2022-11-21 13:40:00,175.97,176.06,175.9,176.01,11692.0,153.7965,153.8752,153.7353,153.8315,11692.0
2022-11-21 13:45:00,176.0,176.13,175.93,175.97,14212.0,153.8227,153.9363,153.7615,153.7965,14212.0
2022-11-21 13:50:00,175.97,176.08,175.91,175.92,10900.0,153.7965,153.8926,153.7441,153.7528,10900.0
2022-11-21 13:55:00,175.89,175.96,175.8,175.9,5361.0,153.7266,153.7878,153.6479,153.7353,5361.0
2022-11-21 14:00:00,175.84,176.02,175.82,176.0,6319.0,153.6829,153.8402,153.6654,153.8227,6319.0
2022-11-21 14:05:00,176.02,176.04,175.96,175.98,10057.0,153.8402,153.8577,153.7878,153.8052,10057.0
2022-11-21 14:10:00,176.0,176.16,175.99,176.0,23615.0,153.8227,153.9626,153.814,153.8227,23615.0
2022-11-21 14:15:00,175.98,176.12,175.98,176.05,36517.0,153.8052,153.9276,153.8052,153.8664,36517.0
2022-11-21 14:20:00,176.06,176.06,175.77,175.84,6857.0,153.8752,153.8752,153.6217,153.6829,6857.0
2022-11-21 14:25:00,175.88,175.94,175.79,175.83,21835.0,153.7178,153.7703,153.6392,153.6741,21835.0
2022-11-21 14:30:00,175.86,175.98,175.8,175.91,7640.0,153.7004,153.8052,153.6479,153.7441,7640.0
2022-11-21 14:35:00,175.88,176.14,175.87,175.95,16531.0,153.7178,153.9451,153.7091,153.779,16531.0
2022-11-21 14:40:00,175.96,176.02,175.89,175.92,5606.0,153.7878,153.8402,153.7266,153.7528,5606.0
2022-11-21 14:45:00,175.89,176.03,175.88,176.02,4709.0,153.7266,153.8489,153.7178,153.8402,4709.0
2022-11-21 14:50:00,176.0,176.08,175.95,175.99,18626.0,153.8227,153.8926,153.779,153.814,18626.0
2022-11-21 14:55:00,175.98,176.04,175.86,175.93,10454.0,153.8052,153.8577,153.7004,153.7615,10454.0
2022-11-21 15:00:00,175.94,176.01,175.84,176.01,5148.0,153.7703,153.8315,153.6829,153.8315,5148.0
2022-11-21 15:05:00,176.0,176.04,175.92,175.99,8750.0,153.8227,153.8577,153.7528,153.814,8750.0
2022-11-21 15:10:00,176.01,176.02,175.93,176.01,10640.0,153.8315,153.8402,153.7615,153.8315,10640.0
2022-11-21 15:15:00,175.97,176.05,175.96,176.01,16797.0,153.7965,153.8664,153.7878,153.8315,16797.0
2022-11-21 15:20:00,176.0,176.01,175.86,175.99,48172.0,153.8227,153.8315,153.7004,153.814,48172.0
2022-11-21 15:25:00,175.96,176.01,175.87,176.0,6160.0,153.7878,153.8315,153.7091,153.8227,6160.0
2022-11-21 15:30:00,176.01,176.02,175.87,175.89,14048.0,153.8315,153.8402,153.7091,153.7266,14048.0
2022-11-21 15:35:00,175.85,176.06,175.85,175.96,11315.0,153.6916,153.8752,153.6916,153.7878,11315.0
2022-11-21 15:40:00,175.96,176.04,175.9,176.01,10195.0,153.7878,153.8577,153.7353,153.8315,10195.0
2022-11-21 15:45:00,176.0,176.4,175.95,176.35,34436.0,153.8227,154.1723,153.779,154.1286,34436.0
2022-11-21 15:50:00,176.39,176.73,176.35,176.64,37824.0,154.1636,154.4607,154.1286,154.3821,37824.0
2022-11-21 15:55:00,176.67,176.95,176.45,176.5,119157.0,154.4083,154.653,154.216,154.2597,119157.0
2022-11-22 09:30:00,177.37,177.6,175.74,175.76,44058.0,155.0201,155.2211,153.5955,153.613,44058.0
2022-11-22 09:35:00,175.65,176.09,175.32,175.92,12995.0,153.5168,153.9014,153.2284,153.7528,12995.0
2022-11-22 09:40:00,175.8,176.18,175.77,175.85,47365.0,153.6479,153.98,153.6217,153.6916,47365.0
2022-11-22 09:45:00,175.89,176.07,175.76,175.88,14208.0,153.7266,153.8839,153.613,153.7178,14208.0
2022-11-22 09:50:00,175.99,176.04,175.82,175.82,9071.0,153.814,153.8577,153.6654,153.6654,9071.0
2022-11-22 09:55:00,175.82,176.03,175.82,176.02,9877.0,153.6654,153.8489,153.6654,153.8402,9877.0
2022-11-22 10:00:00,175.97,176.07,175.88,176.0,20052.0,153.7965,153.8839,153.7178,153.8227,20052.0
2022-11-22 10:05:00,176.0,176.01,175.78,175.93,5432.0,153.8227,153.8315,153.6304,153.7615,5432.0
2022-11-22 10:10:00,175.99,176.19,175.96,176.03,50469.0,153.814,153.9888,153.7878,153.8489,50469.0
2022-11-22 10:15:00,176.03,176.07,175.93,176.02,11330.0,153.8489,153.8839,153.7615,153.8402,11330.0
2022-11-22 10:20:00,176.0,176.05,175.59,175.59,8422.0,153.8227,153.8664,153.4644,153.4644,8422.0
2022-11-22 10:25:00,175.59,175.71,175.27,175.3,17432.0,153.4644,153.5693,153.1847,153.2109,17432.0
2022-11-22 10:30:00,175.27,175.59,175.15,175.57,10529.0,153.1847,153.4644,153.0798,153.4469,10529.0
2022-11-22 10:35:00,175.57,175.57,175.06,175.19,21454.0,153.4469,153.4469,153.0012,153.1148,21454.0
2022-11-22 10:40:00,175.19,175.28,175.08,175.17,8751.0,153.1148,153.1934,153.0186,153.0973,8751.0
2022-11-22 10:45:00,175.17,175.25,175.13,175.25,9609.0,153.0973,153.1672,153.0623,153.1672,9609.0
2022-11-22 10:50:00,175.27,175.48,175.17,175.41,6626.0,153.1847,153.3682,153.0973,153.3071,6626.0
2022-11-22 10:55:00,175.37,175.61,175.35,175.48,9215.0,153.2721,153.4819,153.2546,153.3682,9215.0
2022-11-22 11:00:00,175.48,175.48,175.15,175.29,5758.0,153.3682,153.3682,153.0798,153.2022,5758.0
2022-11-22 11:05:00,175.23,175.29,174.95,174.99,6498.0,153.1497,153.2022,152.905,152.94,6498.0
2022-11-22 11:10:00,175.04,175.05,174.67,174.69,4094.0,152.9837,152.9924,152.6603,152.6778,4094.0
2022-11-22 11:15:00,174.73,174.73,174.54,174.66,5765.0,152.7127,152.7127,152.5467,152.6516,5765.0
2022-11-22 11:20:00,174.71,174.71,174.58,174.58,4147.0,152.6953,152.6953,152.5817,152.5817,4147.0
2022-11-22 11:25:00,174.64,175.0,174.38,174.93,15297.0,152.6341,152.9487,152.4069,152.8875,15297.0
2022-11-22 11:30:00,174.9,174.97,174.73,174.83,7935.0,152.8613,152.9225,152.7127,152.8001,7935.0
2022-11-22 11:35:00,174.81,174.81,174.26,174.34,7992.0,152.7827,152.7827,152.302,152.3719,7992.0
2022-11-22 11:40:00,174.39,174.52,174.33,174.44,3590.0,152.4156,152.5292,152.3632,152.4593,3590.0
2022-11-22 11:45:00,174.47,174.49,174.27,174.37,5731.0,152.4855,152.503,152.3107,152.3981,5731.0
2022-11-22 11:50:00,174.51,174.72,174.4,174.63,3269.0,152.5205,152.704,152.4243,152.6254,3269.0
2022-11-22 11:55:00,174.54,174.63,174.53,174.56,1900.0,152.5467,152.6254,152.538,152.5642,1900.0
2022-11-22 12:00:00,174.56,174.74,174.47,174.62,5123.0,152.5642,152.7215,152.4855,152.6166,5123.0
2022-11-22 12:05:00,174.62,174.62,174.17,174.24,3240.0,152.6166,152.6166,152.2233,152.2845,3240.0
2022-11-22 12:10:00,174.2,174.22,174.11,174.16,6397.0,152.2495,152.267,152.1709,152.2146,6397.0
2022-11-22 12:15:00,174.18,174.28,174.09,174.09,2200.0,152.2321,152.3195,152.1534,152.1534,2200.0
2022-11-22 12:20:00,174.12,174.24,174.08,174.17,5283.0,152.1796,152.2845,152.1447,152.2233,5283.0
2022-11-22 12:25:00,174.19,174.28,174.02,174.1,4436.0,152.2408,152.3195,152.0922,152.1621,4436.0
2022-11-22 12:30:00,174.07,174.26,174.06,174.19,19923.0,152.1359,152.302,152.1272,152.2408,19923.0
2022-11-22 12:35:00,174.18,174.36,174.15,174.31,3808.0,152.2321,152.3894,152.2058,152.3457,3808.0
2022-11-22 12:40:00,174.36,174.62,174.33,174.59,3396.0,152.3894,152.6166,152.3632,152.5904,3396.0
2022-11-22 12:45:00,174.65,174.7,174.6,174.67,4267.0,152.6428,152.6865,152.5991,152.6603,4267.0
2022-11-22 12:50:00,174.69,174.76,174.58,174.58,2256.0,152.6778,152.739,152.5817,152.5817,2256.0
2022-11-22 12:55:00,174.54,174.81,174.53,174.79,3463.0,152.5467,152.7827,152.538,152.7652,3463.0
2022-11-22 13:00:00,174.76,174.87,174.74,174.82,2329.0,152.739,152.8351,152.7215,152.7914,2329.0
2022-11-22 13:05:00,174.82,174.95,174.8,174.8,4924.0,152.7914,152.905,152.7739,152.7739,4924.0
2022-11-22 13:10:00,174.82,175.01,174.82,175.01,3177.0,152.7914,152.9575,152.7914,152.9575,3177.0
2022-11-22 13:15:00,174.98,175.06,174.97,175.06,3049.0,152.9312,153.0012,152.9225,153.0012,3049.0
2022-11-22 13:20:00,175.0,175.03,174.94,175.01,4275.0,152.9487,152.9749,152.8963,152.9575,4275.0
2022-11-22 13:25:00,175.03,175.04,174.92,175.03,1600.0,152.9749,152.9837,152.8788,152.9749,1600.0
2022-11-22 13:30:00,175.09,175.23,175.09,175.21,4176.0,153.0274,153.1497,153.0274,153.1323,4176.0
2022-11-22 13:35:00,175.23,175.36,175.02,175.02,4300.0,153.1497,153.2634,152.9662,152.9662,4300.0
2022-11-22 13:40:00,174.95,175.0,174.92,175.0,2080.0,152.905,152.9487,152.8788,152.9487,2080.0
2022-11-22 13:45:00,175.02,175.08,174.94,175.0,3204.0,152.9662,153.0186,152.8963,152.9487,3204.0
2022-11-22 13:50:00,175.05,175.2,175.04,175.06,1972.0,152.9924,153.1235,152.9837,153.0012,1972.0
2022-11-22 13:55:00,175.07,175.08,174.79,174.79,5154.0,153.0099,153.0186,152.7652,152.7652,5154.0
2022-11-22 14:00:00,174.79,174.9,174.76,174.9,6660.0,152.7652,152.8613,152.739,152.8613,6660.0
2022-11-22 14:05:00,174.89,175.02,174.65,174.65,4083.0,152.8526,152.9662,152.6428,152.6428,4083.0
2022-11-22 14:10:00,174.7,174.7,174.51,174.6,2189.0,152.6865,152.6865,152.5205,152.5991,2189.0
2022-11-22 14:15:00,174.57,174.76,174.57,174.76,1000.0,152.5729,152.739,152.5729,152.739,1000.0
2022-11-22 14:20:00,174.71,174.77,174.67,174.77,1640.0,152.6953,152.7477,152.6603,152.7477,1640.0
2022-11-22 14:25:00,174.72,174.89,174.72,174.8,4794.0,152.704,152.8526,152.704,152.7739,4794.0
2022-11-22 14:30:00,174.79,174.79,174.68,174.74,3339.0,152.7652,152.7652,152.669,152.7215,3339.0
2022-11-22 14:35:00,174.75,174.96,174.73,174.95,4573.0,152.7302,152.9138,152.7127,152.905,4573.0
2022-11-22 14:40:00,174.97,175.09,174.93,174.98,9773.0,152.9225,153.0274,152.8875,152.9312,9773.0
2022-11-22 14:45:00,175.02,175.21,174.96,175.2,11777.0,152.9662,153.1323,152.9138,153.1235,11777.0
2022-11-22 14:50:00,175.21,175.23,174.94,174.98,29062.0,153.1323,153.1497,152.8963,152.9312,29062.0
2022-11-22 14:55:00,174.9,175.02,174.86,174.96,16124.0,152.8613,152.9662,152.8264,152.9138,16124.0
2022-11-22 15:00:00,175.02,175.09,174.96,174.99,32340.0,152.9662,153.0274,152.9138,152.94,32340.0
2022-11-22 15:05:00,174.96,174.96,174.8,174.87,4795.0,152.9138,152.9138,152.7739,152.8351,4795.0
2022-11-22 15:10:00,174.84,174.86,174.72,174.72,6196.0,152.8089,152.8264,152.704,152.704,6196.0
2022-11-22 15:15:00,174.75,174.78,174.65,174.69,3335.0,152.7302,152.7564,152.6428,152.6778,3335.0
2022-11-22 15:20:00,174.68,174.76,174.67,174.72,4808.0,152.669,152.739,152.6603,152.704,4808.0
2022-11-22 15:25:00,174.73,174.77,174.63,174.68,5236.0,152.7127,152.7477,152.6254,152.669,5236.0
2022-11-22 15:30:00,174.64,174.67,174.55,174.6,8979.0,152.6341,152.6603,152.5554,152.5991,8979.0
2022-11-22 15:35:00,174.59,174.62,174.44,174.5,6951.0,152.5904,152.6166,152.4593,152.5117,6951.0
2022-11-22 15:40:00,174.48,174.53,174.39,174.41,5734.0,152.4943,152.538,152.4156,152.4331,5734.0
2022-11-22 15:45:00,174.41,174.51,174.4,174.46,12585.0,152.4331,152.5205,152.4243,152.4768,12585.0
2022-11-22 15:50:00,174.5,174.61,174.29,174.44,27338.0,152.5117,152.6079,152.3282,152.4593,27338.0
2022-11-22 15:55:00,174.47,174.71,174.18,174.25,115410.0,152.4855,152.6953,152.2321,152.2932,115410.0
2022-11-23 09:30:00,174.81,176.2,174.65,175.78,33968.0,152.7827,153.9975,152.6428,153.6304,33968.0
2022-11-23 09:35:00,175.89,176.26,175.71,176.0,83395.0,153.7266,154.05,153.5693,153.8227,83395.0
2022-11-23 09:40:00,175.92,176.15,175.78,175.95,42902.0,153.7528,153.9538,153.6304,153.779,42902.0
2022-11-23 09:45:00,175.98,176.12,175.86,175.99,14530.0,153.8052,153.9276,153.7004,153.814,14530.0
2022-11-23 09:50:00,176.02,176.19,175.95,176.02,51139.0,153.8402,153.9888,153.779,153.8402,51139.0
2022-11-23 09:55:00,175.92,176.02,175.67,175.67,3988.0,153.7528,153.8402,153.5343,153.5343,3988.0
2022-11-23 10:00:00,175.85,175.96,175.54,175.89,1900.0,153.6916,153.7878,153.4207,153.7266,1900.0
2022-11-23 10:05:00,175.79,176.05,175.79,175.89,7371.0,153.6392,153.8664,153.6392,153.7266,7371.0
2022-11-23 10:10:00,175.89,176.01,175.82,175.95,4357.0,153.7266,153.8315,153.6654,153.779,4357.0
2022-11-23 10:15:00,175.98,176.03,175.87,176.01,8640.0,153.8052,153.8489,153.7091,153.8315,8640.0
2022-11-23 10:20:00,175.98,176.08,175.91,176.01,16808.0,153.8052,153.8926,153.7441,153.8315,16808.0
2022-11-23 10:25:00,176.02,176.81,176.02,176.81,66936.0,153.8402,154.5307,153.8402,154.5307,66936.0
2022-11-23 10:30:00,176.86,177.07,176.75,176.94,16401.0,154.5744,154.7579,154.4782,154.6443,16401.0
2022-11-23 10:35:00,176.92,177.16,176.91,176.97,4747.0,154.6268,154.8366,154.6181,154.6705,4747.0
2022-11-23 10:40:00,176.97,177.03,176.82,176.91,7115.0,154.6705,154.7229,154.5394,154.6181,7115.0
2022-11-23 10:45:00,176.82,176.99,176.52,176.54,26143.0,154.5394,154.688,154.2772,154.2947,26143.0
2022-11-23 10:50:00,176.52,176.56,176.26,176.45,29289.0,154.2772,154.3122,154.05,154.216,29289.0
2022-11-23 10:55:00,176.45,176.48,176.15,176.15,7200.0,154.216,154.2422,153.9538,153.9538,7200.0
2022-11-23 11:00:00,176.12,176.43,176.07,176.38,3955.0,153.9276,154.1985,153.8839,154.1548,3955.0
2022-11-23 11:05:00,176.34,176.54,176.34,176.47,7502.0,154.1199,154.2947,154.1199,154.2335,7502.0
2022-11-23 11:10:00,176.5,176.5,176.42,176.46,7041.0,154.2597,154.2597,154.1898,154.2248,7041.0
2022-11-23 11:15:00,176.5,176.57,176.45,176.5,41197.0,154.2597,154.3209,154.216,154.2597,41197.0
2022-11-23 11:20:00,176.5,176.81,176.44,176.71,52105.0,154.2597,154.5307,154.2073,154.4433,52105.0
2022-11-23 11:25:00,176.71,176.94,176.64,176.92,47878.0,154.4433,154.6443,154.3821,154.6268,47878.0
2022-11-23 11:30:00,176.93,176.94,176.63,176.74,71649.0,154.6355,154.6443,154.3733,154.4695,71649.0
2022-11-23 11:35:00,176.74,177.58,176.72,177.51,36256.0,154.4695,155.2036,154.452,155.1424,36256.0
2022-11-23 11:40:00,177.49,177.73,177.07,177.24,28798.0,155.125,155.3347,154.7579,154.9065,28798.0
2022-11-23 11:45:00,177.18,177.28,177.08,177.08,5135.0,154.854,154.9414,154.7666,154.7666,5135.0
2022-11-23 11:50:00,177.09,177.25,176.98,177.02,5414.0,154.7754,154.9152,154.6792,154.7142,5414.0
2022-11-23 11:55:00,176.96,176.96,176.7,176.86,3600.0,154.6618,154.6618,154.4345,154.5744,3600.0
2022-11-23 12:00:00,176.96,177.0,176.86,177.0,2825.0,154.6618,154.6967,154.5744,154.6967,2825.0
2022-11-23 12:05:00,176.96,177.14,176.92,177.05,6379.0,154.6618,154.8191,154.6268,154.7404,6379.0
2022-11-23 12:10:00,177.06,177.19,177.05,177.13,4217.0,154.7492,154.8628,154.7404,154.8103,4217.0
2022-11-23 12:15:00,177.14,177.25,177.03,177.18,14111.0,154.8191,154.9152,154.7229,154.854,14111.0
2022-11-23 12:20:00,177.23,177.35,177.14,177.22,33566.0,154.8977,155.0026,154.8191,154.889,33566.0
2022-11-23 12:25:00,177.19,177.23,177.17,177.22,3851.0,154.8628,154.8977,154.8453,154.889,3851.0
2022-11-23 12:30:00,177.2,177.32,177.17,177.2,15027.0,154.8715,154.9764,154.8453,154.8715,15027.0
2022-11-23 12:35:00,177.17,177.27,177.16,177.21,11165.0,154.8453,154.9327,154.8366,154.8803,11165.0
2022-11-23 12:40:00,177.25,177.25,177.14,177.21,3200.0,154.9152,154.9152,154.8191,154.8803,3200.0
2022-11-23 12:45:00,177.22,177.26,177.17,177.25,7730.0,154.889,154.924,154.8453,154.9152,7730.0
2022-11-23 12:50:00,177.21,177.26,177.02,177.02,14172.0,154.8803,154.924,154.7142,154.7142,14172.0
2022-11-23 12:55:00,176.99,177.03,176.72,176.77,5659.0,154.688,154.7229,154.452,154.4957,5659.0
2022-11-23 13:00:00,176.75,176.86,176.59,176.76,13600.0,154.4782,154.5744,154.3384,154.487,13600.0
2022-11-23 13:05:00,176.74,176.75,176.66,176.66,3800.0,154.4695,154.4782,154.3996,154.3996,3800.0
2022-11-23 13:10:00,176.65,176.68,176.52,176.52,3260.0,154.3908,154.417,154.2772,154.2772,3260.0
2022-11-23 13:15:00,176.52,176.53,176.32,176.32,5568.0,154.2772,154.2859,154.1024,154.1024,5568.0
2022-11-23 13:20:00,176.36,176.39,176.31,176.37,3403.0,154.1374,154.1636,154.0937,154.1461,3403.0
2022-11-23 13:25:00,176.37,176.42,176.25,176.31,4601.0,154.1461,154.1898,154.0412,154.0937,4601.0
2022-11-23 13:30:00,176.35,176.52,176.31,176.39,3779.0,154.1286,154.2772,154.0937,154.1636,3779.0
2022-11-23 13:35:00,176.38,176.38,176.17,176.19,5533.0,154.1548,154.1548,153.9713,153.9888,5533.0
2022-11-23 13:40:00,176.18,176.18,175.96,176.08,1800.0,153.98,153.98,153.7878,153.8926,1800.0
2022-11-23 13:45:00,176.13,176.22,176.02,176.02,5368.0,153.9363,154.015,153.8402,153.8402,5368.0
2022-11-23 13:50:00,176.02,176.02,175.91,176.02,4563.0,153.8402,153.8402,153.7441,153.8402,4563.0
2022-11-23 13:55:00,176.05,176.06,175.86,176.02,3499.0,153.8664,153.8752,153.7004,153.8402,3499.0
2022-11-23 14:00:00,176.14,176.53,175.89,176.46,9554.0,153.9451,154.2859,153.7266,154.2248,9554.0
2022-11-23 14:05:00,176.43,176.54,176.27,176.43,3760.0,154.1985,154.2947,154.0587,154.1985,3760.0
2022-11-23 14:10:00,176.43,176.44,176.23,176.41,4219.0,154.1985,154.2073,154.0237,154.1811,4219.0
2022-11-23 14:15:00,176.41,176.52,176.19,176.31,8334.0,154.1811,154.2772,153.9888,154.0937,8334.0
2022-11-23 14:20:00,176.29,176.51,176.21,176.47,4195.0,154.0762,154.2685,154.0063,154.2335,4195.0
2022-11-23 14:25:00,176.54,176.68,176.49,176.55,8510.0,154.2947,154.417,154.251,154.3034,8510.0
2022-11-23 14:30:00,176.54,176.54,176.14,176.31,6667.0,154.2947,154.2947,153.9451,154.0937,6667.0
2022-11-23 14:35:00,176.25,176.26,175.93,175.93,3065.0,154.0412,154.05,153.7615,153.7615,3065.0
2022-11-23 14:40:00,175.89,176.11,175.88,175.98,4960.0,153.7266,153.9189,153.7178,153.8052,4960.0
2022-11-23 14:45:00,176.05,176.32,175.97,176.27,3241.0,153.8664,154.1024,153.7965,154.0587,3241.0
2022-11-23 14:50:00,176.31,176.44,176.18,176.23,6981.0,154.0937,154.2073,153.98,154.0237,6981.0
2022-11-23 14:55:00,176.22,176.4,176.16,176.29,3992.0,154.015,154.1723,153.9626,154.0762,3992.0
2022-11-23 15:00:00,176.24,176.32,176.15,176.27,5329.0,154.0325,154.1024,153.9538,154.0587,5329.0
2022-11-23 15:05:00,176.29,176.37,176.25,176.32,3572.0,154.0762,154.1461,154.0412,154.1024,3572.0
2022-11-23 15:10:00,176.26,176.33,176.19,176.27,4307.0,154.05,154.1111,153.9888,154.0587,4307.0
2022-11-23 15:15:00,176.25,176.54,176.24,176.52,6903.0,154.0412,154.2947,154.0325,154.2772,6903.0
2022-11-23 15:20:00,176.51,176.51,176.3,176.41,12320.0,154.2685,154.2685,154.0849,154.1811,12320.0
2022-11-23 15:25:00,176.39,176.4,176.08,176.09,10523.0,154.1636,154.1723,153.8926,153.9014,10523.0
2022-11-23 15:30:00,176.11,176.17,175.93,175.93,5365.0,153.9189,153.9713,153.7615,153.7615,5365.0
2022-11-23 15:35:00,175.93,176.16,175.92,176.14,6293.0,153.7615,153.9626,153.7528,153.9451,6293.0
2022-11-23 15:40:00,176.15,176.19,175.93,176.18,12397.0,153.9538,153.9888,153.7615,153.98,12397.0
2022-11-23 15:45:00,176.19,176.32,176.12,176.2,13013.0,153.9888,154.1024,153.9276,153.9975,13013.0
2022-11-23 15:50:00,176.23,176.36,175.9,175.93,46347.0,154.0237,154.1374,153.7353,153.7615,46347.0
2022-11-23 15:55:00,175.95,176.01,175.87,176.0,96658.0,153.779,153.8315,153.7091,153.8227,96658.0
2022-11-25 09:30:00,176.44,176.74,175.04,175.23,52348.0,154.2073,154.4695,152.9837,153.1497,52348.0
2022-11-25 09:35:00,175.11,175.11,174.6,174.84,5954.0,153.0449,153.0449,152.5991,152.8089,5954.0
2022-11-25 09:40:00,174.72,174.84,174.28,174.28,3392.0,152.704,152.8089,152.3195,152.3195,3392.0
2022-11-25 09:45:00,174.3,174.4,174.0,174.37,8608.0,152.3369,152.4243,152.0747,152.3981,8608.0
2022-11-25 09:50:00,174.46,174.65,174.07,174.61,6241.0,152.4768,152.6428,152.1359,152.6079,6241.0
2022-11-25 09:55:00,174.61,174.7,174.32,174.55,8083.0,152.6079,152.6865,152.3544,152.5554,8083.0
2022-11-25 10:00:00,174.63,174.94,174.55,174.88,8335.0,152.6254,152.8963,152.5554,152.8438,8335.0
2022-11-25 10:05:00,174.88,175.15,174.79,174.9,19453.0,152.8438,153.0798,152.7652,152.8613,19453.0
2022-11-25 10:10:00,174.87,175.03,174.87,174.99,7489.0,152.8351,152.9749,152.8351,152.94,7489.0
2022-11-25 10:15:00,174.95,175.05,174.86,175.0,21771.0,152.905,152.9924,152.8264,152.9487,21771.0
2022-11-25 10:20:00,174.96,175.04,174.86,174.92,13540.0,152.9138,152.9837,152.8264,152.8788,13540.0
2022-11-25 10:25:00,174.86,175.03,174.85,174.92,11187.0,152.8264,152.9749,152.8176,152.8788,11187.0
2022-11-25 10:30:00,174.97,175.05,174.86,174.89,19509.0,152.9225,152.9924,152.8264,152.8526,19509.0
2022-11-25 10:35:00,174.89,175.01,174.87,174.92,6445.0,152.8526,152.9575,152.8351,152.8788,6445.0
2022-11-25 10:40:00,174.91,174.99,174.87,174.88,7071.0,152.8701,152.94,152.8351,152.8438,7071.0
2022-11-25 10:45:00,174.9,174.9,174.6,174.72,21813.0,152.8613,152.8613,152.5991,152.704,21813.0
2022-11-25 10:50:00,174.75,175.0,174.75,174.96,3210.0,152.7302,152.9487,152.7302,152.9138,3210.0
2022-11-25 10:55:00,175.0,175.15,174.97,175.02,57317.0,152.9487,153.0798,152.9225,152.9662,57317.0
2022-11-25 11:00:00,175.03,175.03,174.9,174.99,4327.0,152.9749,152.9749,152.8613,152.94,4327.0
2022-11-25 11:05:00,175.0,175.03,174.75,174.9,9864.0,152.9487,152.9749,152.7302,152.8613,9864.0
2022-11-25 11:10:00,174.95,174.95,174.71,174.78,3164.0,152.905,152.905,152.6953,152.7564,3164.0
2022-11-25 11:15:00,174.8,174.84,174.65,174.81,15586.0,152.7739,152.8089,152.6428,152.7827,15586.0
2022-11-25 11:20:00,174.79,174.79,174.62,174.67,7641.0,152.7652,152.7652,152.6166,152.6603,7641.0
2022-11-25 11:25:00,174.72,174.84,174.66,174.84,3400.0,152.704,152.8089,152.6516,152.8089,3400.0
2022-11-25 11:30:00,174.89,175.0,174.87,174.94,7089.0,152.8526,152.9487,152.8351,152.8963,7089.0
2022-11-25 11:35:00,174.95,175.02,174.87,174.87,15256.0,152.905,152.9662,152.8351,152.8351,15256.0
2022-11-25 11:40:00,174.86,174.87,174.73,174.77,4838.0,152.8264,152.8351,152.7127,152.7477,4838.0
2022-11-25 11:45:00,174.81,174.86,174.67,174.68,3920.0,152.7827,152.8264,152.6603,152.669,3920.0
2022-11-25 11:50:00,174.7,174.75,174.59,174.75,3741.0,152.6865,152.7302,152.5904,152.7302,3741.0
2022-11-25 11:55:00,174.75,174.79,174.73,174.73,1893.0,152.7302,152.7652,152.7127,152.7127,1893.0
2022-11-25 12:00:00,174.72,174.82,174.72,174.78,2700.0,152.704,152.7914,152.704,152.7564,2700.0
2022-11-25 12:05:00,174.8,174.93,174.75,174.87,5835.0,152.7739,152.8875,152.7302,152.8351,5835.0
2022-11-25 12:10:00,174.94,174.99,174.86,174.96,6133.0,152.8963,152.94,152.8264,152.9138,6133.0
2022-11-25 12:15:00,174.97,175.03,174.93,174.94,14480.0,152.9225,152.9749,152.8875,152.8963,14480.0
2022-11-25 12:20:00,174.94,175.18,174.94,175.0,52820.0,152.8963,153.106,152.8963,152.9487,52820.0
2022-11-25 12:25:00,174.98,175.04,174.9,174.97,11239.0,152.9312,152.9837,152.8613,152.9225,11239.0
2022-11-25 12:30:00,174.98,175.1,174.95,175.0,38262.0,152.9312,153.0361,152.905,152.9487,38262.0
2022-11-25 12:35:00,174.99,175.53,174.98,175.27,38834.0,152.94,153.4119,152.9312,153.1847,38834.0
2022-11-25 12:40:00,175.27,175.4,175.04,175.07,9129.0,153.1847,153.2983,152.9837,153.0099,9129.0
2022-11-25 12:45:00,175.06,175.06,174.9,174.91,6911.0,153.0012,153.0012,152.8613,152.8701,6911.0
2022-11-25 12:50:00,175.0,175.21,174.98,175.19,14037.0,152.9487,153.1323,152.9312,153.1148,14037.0
2022-11-25 12:55:00,175.23,175.55,174.98,175.0,100032.0,153.1497,153.4294,152.9312,152.9487,100032.0
2022-11-28 09:30:00,174.8,175.36,174.08,174.24,25651.0,152.7739,153.2634,152.1447,152.2845,25651.0
2022-11-28 09:35:00,174.3,174.76,173.89,174.05,49290.0,152.3369,152.739,151.9786,152.1184,49290.0
2022-11-28 09:40:00,174.03,174.12,173.6,173.97,41443.0,152.101,152.1796,151.7251,152.0485,41443.0
2022-11-28 09:45:00,173.86,174.2,173.84,174.1,51770.0,151.9524,152.2495,151.9349,152.1621,51770.0
2022-11-28 09:50:00,174.1,174.15,173.94,174.01,69203.0,152.1621,152.2058,152.0223,152.0835,69203.0
2022-11-28 09:55:00,173.95,174.03,173.57,173.66,11234.0,152.031,152.101,151.6989,151.7776,11234.0
2022-11-28 10:00:00,173.68,173.73,173.16,173.2,6756.0,151.7951,151.8388,151.3406,151.3755,6756.0
2022-11-28 10:05:00,173.15,173.76,173.1,173.51,5535.0,151.3318,151.865,151.2881,151.6465,5535.0
2022-11-28 10:10:00,173.55,173.96,173.49,173.96,8411.0,151.6814,152.0398,151.629,152.0398,8411.0
2022-11-28 10:15:00,173.91,173.99,173.81,173.91,7190.0,151.9961,152.066,151.9087,151.9961,7190.0
2022-11-28 10:20:00,173.91,173.91,173.41,173.47,8415.0,151.9961,151.9961,151.5591,151.6115,8415.0
2022-11-28 10:25:00,173.4,173.46,173.15,173.27,5472.0,151.5503,151.6028,151.3318,151.4367,5472.0
2022-11-28 10:30:00,173.22,173.35,173.14,173.35,4185.0,151.393,151.5066,151.3231,151.5066,4185.0
2022-11-28 10:35:00,173.35,173.7,173.3,173.51,20666.0,151.5066,151.8125,151.4629,151.6465,20666.0
2022-11-28 10:40:00,173.58,173.66,173.37,173.37,13806.0,151.7077,151.7776,151.5241,151.5241,13806.0
2022-11-28 10:45:00,173.35,173.64,173.32,173.61,16845.0,151.5066,151.7601,151.4804,151.7339,16845.0
2022-11-28 10:50:00,173.58,173.88,173.55,173.56,27711.0,151.7077,151.9699,151.6814,151.6902,27711.0
2022-11-28 10:55:00,173.56,173.81,173.51,173.58,10702.0,151.6902,151.9087,151.6465,151.7077,10702.0
2022-11-28 11:00:00,173.57,173.64,173.32,173.42,6472.0,151.6989,151.7601,151.4804,151.5678,6472.0
2022-11-28 11:05:00,173.47,173.58,173.36,173.55,6020.0,151.6115,151.7077,151.5154,151.6814,6020.0
2022-11-28 11:10:00,173.51,173.6,173.38,173.55,24396.0,151.6465,151.7251,151.5329,151.6814,24396.0
2022-11-28 11:15:00,173.56,173.77,173.55,173.77,12293.0,151.6902,151.8737,151.6814,151.8737,12293.0
2022-11-28 11:20:00,173.71,173.92,173.62,173.92,15006.0,151.8213,152.0048,151.7426,152.0048,15006.0
2022-11-28 11:25:00,173.84,173.94,173.78,173.78,5365.0,151.9349,152.0223,151.8825,151.8825,5365.0
2022-11-28 11:30:00,173.83,174.32,173.81,174.32,26919.0,151.9262,152.3544,151.9087,152.3544,26919.0
2022-11-28 11:35:00,174.3,174.32,174.12,174.23,7331.0,152.3369,152.3544,152.1796,152.2758,7331.0
2022-11-28 11:40:00,174.27,174.3,174.15,174.16,3856.0,152.3107,152.3369,152.2058,152.2146,3856.0
2022-11-28 11:45:00,174.16,174.25,173.96,173.96,3602.0,152.2146,152.2932,152.0398,152.0398,3602.0
2022-11-28 11:50:00,173.97,173.97,173.68,173.77,4056.0,152.0485,152.0485,151.7951,151.8737,4056.0
2022-11-28 11:55:00,173.77,173.91,173.74,173.91,5223.0,151.8737,151.9961,151.8475,151.9961,5223.0
2022-11-28 12:00:00,173.91,173.98,173.72,173.88,6898.0,151.9961,152.0573,151.83,151.9699,6898.0
2022-11-28 12:05:00,173.99,174.24,173.87,173.96,54943.0,152.066,152.2845,151.9611,152.0398,54943.0
2022-11-28 12:10:00,173.84,173.87,173.68,173.68,900.0,151.9349,151.9611,151.7951,151.7951,900.0
2022-11-28 12:15:00,173.72,173.98,173.68,173.93,5190.0,151.83,152.0573,151.7951,152.0136,5190.0
2022-11-28 12:20:00,173.9,174.05,173.85,173.86,7590.0,151.9873,152.1184,151.9436,151.9524,7590.0
2022-11-28 12:25:00,173.91,173.91,173.7,173.78,3619.0,151.9961,151.9961,151.8125,151.8825,3619.0
2022-11-28 12:30:00,173.71,173.75,173.61,173.61,3200.0,151.8213,151.8562,151.7339,151.7339,3200.0
2022-11-28 12:35:00,173.63,173.69,173.5,173.5,6584.0,151.7514,151.8038,151.6377,151.6377,6584.0
2022-11-28 12:40:00,173.5,173.59,173.47,173.49,2107.0,151.6377,151.7164,151.6115,151.629,2107.0
2022-11-28 12:45:00,173.49,173.65,173.48,173.5,5199.0,151.629,151.7688,151.6203,151.6377,5199.0
2022-11-28 12:50:00,173.4,173.48,173.05,173.07,3789.0,151.5503,151.6203,151.2444,151.2619,3789.0
2022-11-28 12:55:00,173.07,173.18,173.02,173.08,4725.0,151.2619,151.3581,151.2182,151.2707,4725.0
2022-11-28 13:00:00,173.08,173.18,173.0,173.18,4275.0,151.2707,151.3581,151.2007,151.3581,4275.0
2022-11-28 13:05:00,173.24,173.35,173.23,173.33,2609.0,151.4105,151.5066,151.4018,151.4892,2609.0
2022-11-28 13:10:00,173.35,173.46,173.31,173.34,2971.0,151.5066,151.6028,151.4717,151.4979,2971.0
2022-11-28 13:15:00,173.39,173.46,173.33,173.34,3777.0,151.5416,151.6028,151.4892,151.4979,3777.0
2022-11-28 13:20:00,173.39,173.52,173.35,173.5,3312.0,151.5416,151.6552,151.5066,151.6377,3312.0
2022-11-28 13:25:00,173.45,173.46,173.32,173.34,1689.0,151.594,151.6028,151.4804,151.4979,1689.0
2022-11-28 13:30:00,173.35,173.43,173.26,173.3,3821.0,151.5066,151.5766,151.428,151.4629,3821.0
2022-11-28 13:35:00,173.27,173.41,173.18,173.35,3968.0,151.4367,151.5591,151.3581,151.5066,3968.0
2022-11-28 13:40:00,173.34,173.34,173.17,173.22,3455.0,151.4979,151.4979,151.3493,151.393,3455.0
2022-11-28 13:45:00,173.22,173.25,173.19,173.22,1300.0,151.393,151.4192,151.3668,151.393,1300.0
2022-11-28 13:50:00,173.18,173.23,173.11,173.16,1945.0,151.3581,151.4018,151.2969,151.3406,1945.0
2022-11-28 13:55:00,173.16,173.16,172.98,173.06,9874.0,151.3406,151.3406,151.1833,151.2532,9874.0
2022-11-28 14:00:00,173.05,173.11,172.92,173.1,18861.0,151.2444,151.2969,151.1308,151.2881,18861.0
2022-11-28 14:05:00,173.11,173.21,173.03,173.14,40187.0,151.2969,151.3843,151.227,151.3231,40187.0
2022-11-28 14:10:00,173.14,173.41,173.1,173.24,52311.0,151.3231,151.5591,151.2881,151.4105,52311.0
2022-11-28 14:15:00,173.26,173.31,173.01,173.2,21013.0,151.428,151.4717,151.2095,151.3755,21013.0
2022-11-28 14:20:00,173.11,173.11,172.84,172.87,4213.0,151.2969,151.2969,151.0609,151.0871,4213.0
2022-11-28 14:25:00,172.85,172.91,172.77,172.91,2334.0,151.0696,151.1221,150.9997,151.1221,2334.0
2022-11-28 14:30:00,172.87,172.87,172.67,172.71,2369.0,151.0871,151.0871,150.9123,150.9473,2369.0
2022-11-28 14:35:00,172.71,172.74,172.58,172.66,1856.0,150.9473,150.9735,150.8337,150.9036,1856.0
2022-11-28 14:40:00,172.67,172.89,172.67,172.8,4750.0,150.9123,151.1046,150.9123,151.0259,4750.0
2022-11-28 14:45:00,172.84,172.88,172.7,172.7,3553.0,151.0609,151.0959,150.9385,150.9385,3553.0
2022-11-28 14:50:00,172.69,172.7,172.55,172.56,4850.0,150.9298,150.9385,150.8074,150.8162,4850.0
2022-11-28 14:55:00,172.56,172.67,172.55,172.59,4980.0,150.8162,150.9123,150.8074,150.8424,4980.0
2022-11-28 15:00:00,172.62,172.7,172.56,172.7,6398.0,150.8686,150.9385,150.8162,150.9385,6398.0
2022-11-28 15:05:00,172.69,172.95,172.68,172.95,19510.0,150.9298,151.157,150.9211,151.157,19510.0
2022-11-28 15:10:00,172.95,173.02,172.82,172.99,18744.0,151.157,151.2182,151.0434,151.192,18744.0
2022-11-28 15:15:00,172.98,173.09,172.93,173.09,8221.0,151.1833,151.2794,151.1396,151.2794,8221.0
2022-11-28 15:20:00,173.09,173.09,172.78,172.84,8986.0,151.2794,151.2794,151.0085,151.0609,8986.0
2022-11-28 15:25:00,172.81,173.01,172.76,172.99,16023.0,151.0347,151.2095,150.991,151.192,16023.0
2022-11-28 15:30:00,173.02,173.09,172.96,172.96,9244.0,151.2182,151.2794,151.1658,151.1658,9244.0
2022-11-28 15:35:00,172.96,172.99,172.84,172.84,13335.0,151.1658,151.192,151.0609,151.0609,13335.0
2022-11-28 15:40:00,172.84,173.0,172.83,172.98,8182.0,151.0609,151.2007,151.0522,151.1833,8182.0
2022-11-28 15:45:00,172.96,172.96,172.58,172.59,7498.0,151.1658,151.1658,150.8337,150.8424,7498.0
2022-11-28 15:50:00,172.57,172.92,172.31,172.79,32200.0,150.8249,151.1308,150.5977,151.0172,32200.0
2022-11-28 15:55:00,172.77,173.22,172.65,173.13,143627.0,150.9997,151.393,150.8948,151.3144,143627.0
2022-11-29 09:30:00,173.4,173.86,173.14,173.24,29159.0,151.5503,151.9524,151.3231,151.4105,29159.0
2022-11-29 09:35:00,173.13,173.17,172.77,173.0,14828.0,151.3144,151.3493,150.9997,151.2007,14828.0
2022-11-29 09:40:00,172.93,173.41,172.92,173.21,5548.0,151.1396,151.5591,151.1308,151.3843,5548.0
2022-11-29 09:45:00,173.13,173.47,173.12,173.47,3120.0,151.3144,151.6115,151.3056,151.6115,3120.0
2022-11-29 09:50:00,173.47,173.55,173.3,173.47,5085.0,151.6115,151.6814,151.4629,151.6115,5085.0
2022-11-29 09:55:00,173.5,173.77,173.45,173.6,3215.0,151.6377,151.8737,151.594,151.7251,3215.0
2022-11-29 10:00:00,173.53,173.64,173.39,173.44,3695.0,151.664,151.7601,151.5416,151.5853,3695.0
2022-11-29 10:05:00,173.45,173.45,173.16,173.3,7510.0,151.594,151.594,151.3406,151.4629,7510.0
2022-11-29 10:10:00,173.28,173.74,173.26,173.74,4807.0,151.4455,151.8475,151.428,151.8475,4807.0
2022-11-29 10:15:00,173.75,173.85,173.56,173.59,6986.0,151.8562,151.9436,151.6902,151.7164,6986.0
2022-11-29 10:20:00,173.65,173.74,173.53,173.69,3924.0,151.7688,151.8475,151.664,151.8038,3924.0
2022-11-29 10:25:00,173.73,173.78,173.61,173.78,4830.0,151.8388,151.8825,151.7339,151.8825,4830.0
2022-11-29 10:30:00,174.02,174.11,173.89,173.91,5116.0,152.0922,152.1709,151.9786,151.9961,5116.0
2022-11-29 10:35:00,173.9,174.13,173.86,174.0,21267.0,151.9873,152.1884,151.9524,152.0747,21267.0
2022-11-29 10:40:00,174.0,174.04,173.7,173.73,17791.0,152.0747,152.1097,151.8125,151.8388,17791.0
2022-11-29 10:45:00,173.8,173.91,173.66,173.79,7857.0,151.8999,151.9961,151.7776,151.8912,7857.0
2022-11-29 10:50:00,173.8,173.84,173.7,173.78,2305.0,151.8999,151.9349,151.8125,151.8825,2305.0
2022-11-29 10:55:00,173.72,173.91,173.61,173.84,18892.0,151.83,151.9961,151.7339,151.9349,18892.0
2022-11-29 11:00:00,173.9,173.95,173.83,173.9,5358.0,151.9873,152.031,151.9262,151.9873,5358.0
2022-11-29 11:05:00,173.88,173.88,173.39,173.39,25991.0,151.9699,151.9699,151.5416,151.5416,25991.0
2022-11-29 11:10:00,173.37,173.55,173.27,173.55,6166.0,151.5241,151.6814,151.4367,151.6814,6166.0
2022-11-29 11:15:00,173.6,173.6,173.14,173.14,14277.0,151.7251,151.7251,151.3231,151.3231,14277.0
2022-11-29 11:20:00,173.12,173.49,173.1,173.49,6183.0,151.3056,151.629,151.2881,151.629,6183.0
2022-11-29 11:25:00,173.43,173.64,173.33,173.58,12066.0,151.5766,151.7601,151.4892,151.7077,12066.0
2022-11-29 11:30:00,173.58,174.06,173.49,173.92,22784.0,151.7077,152.1272,151.629,152.0048,22784.0
2022-11-29 11:35:00,173.92,173.97,173.78,173.91,10961.0,152.0048,152.0485,151.8825,151.9961,10961.0
2022-11-29 11:40:00,173.95,174.06,173.84,173.88,7924.0,152.031,152.1272,151.9349,151.9699,7924.0
2022-11-29 11:45:00,173.83,174.04,173.81,173.96,8952.0,151.9262,152.1097,151.9087,152.0398,8952.0
2022-11-29 11:50:00,173.95,174.02,173.84,173.99,11029.0,152.031,152.0922,151.9349,152.066,11029.0
2022-11-29 11:55:00,173.99,174.03,173.94,173.95,20130.0,152.066,152.101,152.0223,152.031,20130.0
2022-11-29 12:00:00,173.95,174.13,173.95,174.01,20175.0,152.031,152.1884,152.031,152.0835,20175.0
2022-11-29 12:05:00,174.0,174.02,173.96,173.99,12424.0,152.0747,152.0922,152.0398,152.066,12424.0
2022-11-29 12:10:00,173.99,174.08,173.92,174.02,22125.0,152.066,152.1447,152.0048,152.0922,22125.0
2022-11-29 12:15:00,174.02,174.06,173.95,173.97,9942.0,152.0922,152.1272,152.031,152.0485,9942.0
2022-11-29 12:20:00,173.96,174.08,173.91,174.08,25596.0,152.0398,152.1447,151.9961,152.1447,25596.0
2022-11-29 12:25:00,174.04,174.12,173.99,174.02,40944.0,152.1097,152.1796,152.066,152.0922,40944.0
2022-11-29 12:30:00,174.03,174.11,173.97,173.97,13634.0,152.101,152.1709,152.0485,152.0485,13634.0
2022-11-29 12:35:00,174.0,174.43,173.92,174.22,13082.0,152.0747,152.4506,152.0048,152.267,13082.0
2022-11-29 12:40:00,174.23,174.3,174.13,174.28,7305.0,152.2758,152.3369,152.1884,152.3195,7305.0
2022-11-29 12:45:00,174.28,174.34,174.18,174.3,3023.0,152.3195,152.3719,152.2321,152.3369,3023.0
2022-11-29 12:50:00,174.31,174.54,174.3,174.36,17316.0,152.3457,152.5467,152.3369,152.3894,17316.0
2022-11-29 12:55:00,174.36,174.41,174.25,174.29,3854.0,152.3894,152.4331,152.2932,152.3282,3854.0
2022-11-29 13:00:00,174.31,174.47,174.29,174.33,3978.0,152.3457,152.4855,152.3282,152.3632,3978.0
2022-11-29 13:05:00,174.29,174.41,174.28,174.33,4215.0,152.3282,152.4331,152.3195,152.3632,4215.0
2022-11-29 13:10:00,174.33,174.42,174.28,174.4,3233.0,152.3632,152.4418,152.3195,152.4243,3233.0
2022-11-29 13:15:00,174.42,174.46,174.35,174.38,13907.0,152.4418,152.4768,152.3806,152.4069,13907.0
2022-11-29 13:20:00,174.36,174.43,174.31,174.4,14973.0,152.3894,152.4506,152.3457,152.4243,14973.0
2022-11-29 13:25:00,174.4,174.42,174.35,174.36,9496.0,152.4243,152.4418,152.3806,152.3894,9496.0
2022-11-29 13:30:00,174.36,174.43,174.33,174.41,7622.0,152.3894,152.4506,152.3632,152.4331,7622.0
2022-11-29 13:35:00,174.41,174.49,174.39,174.43,35065.0,152.4331,152.503,152.4156,152.4506,35065.0
2022-11-29 13:40:00,174.4,174.42,174.36,174.39,4627.0,152.4243,152.4418,152.3894,152.4156,4627.0
2022-11-29 13:45:00,174.4,174.45,174.34,174.41,15582.0,152.4243,152.468,152.3719,152.4331,15582.0
2022-11-29 13:50:00,174.41,174.42,174.26,174.31,13289.0,152.4331,152.4418,152.302,152.3457,13289.0
2022-11-29 13:55:00,174.32,174.4,174.28,174.34,5547.0,152.3544,152.4243,152.3195,152.3719,5547.0
2022-11-29 14:00:00,174.36,175.07,174.36,175.02,12742.0,152.3894,153.0099,152.3894,152.9662,12742.0
2022-11-29 14:05:00,175.07,175.19,175.02,175.17,6032.0,153.0099,153.1148,152.9662,153.0973,6032.0
2022-11-29 14:10:00,175.21,175.23,175.12,175.19,5963.0,153.1323,153.1497,153.0536,153.1148,5963.0
2022-11-29 14:15:00,175.29,175.38,175.28,175.28,3130.0,153.2022,153.2808,153.1934,153.1934,3130.0
2022-11-29 14:20:00,175.3,175.35,175.24,175.24,3056.0,153.2109,153.2546,153.1585,153.1585,3056.0
2022-11-29 14:25:00,175.25,175.25,175.1,175.16,5381.0,153.1672,153.1672,153.0361,153.0886,5381.0
2022-11-29 14:30:00,175.15,175.15,174.87,174.88,4864.0,153.0798,153.0798,152.8351,152.8438,4864.0
2022-11-29 14:35:00,174.86,174.94,174.81,174.9,7446.0,152.8264,152.8963,152.7827,152.8613,7446.0
2022-11-29 14:40:00,174.95,174.98,174.83,174.94,3960.0,152.905,152.9312,152.8001,152.8963,3960.0
2022-11-29 14:45:00,174.89,174.98,174.86,174.98,4314.0,152.8526,152.9312,152.8264,152.9312,4314.0
2022-11-29 14:50:00,174.99,175.01,174.89,174.9,5218.0,152.94,152.9575,152.8526,152.8613,5218.0
2022-11-29 14:55:00,174.86,175.04,174.84,174.99,5255.0,152.8264,152.9837,152.8089,152.94,5255.0
2022-11-29 15:00:00,174.99,175.07,174.87,174.91,10816.0,152.94,153.0099,152.8351,152.8701,10816.0
2022-11-29 15:05:00,174.96,175.01,174.89,174.93,13119.0,152.9138,152.9575,152.8526,152.8875,13119.0
2022-11-29 15:10:00,174.92,175.0,174.88,175.0,4180.0,152.8788,152.9487,152.8438,152.9487,4180.0
2022-11-29 15:15:00,175.0,175.01,174.94,174.98,12188.0,152.9487,152.9575,152.8963,152.9312,12188.0
2022-11-29 15:20:00,174.98,175.08,174.89,174.89,28476.0,152.9312,153.0186,152.8526,152.8526,28476.0
2022-11-29 15:25:00,174.9,175.01,174.9,174.99,8363.0,152.8613,152.9575,152.8613,152.94,8363.0
2022-11-29 15:30:00,174.97,175.02,174.93,174.98,26462.0,152.9225,152.9662,152.8875,152.9312,26462.0
2022-11-29 15:35:00,174.99,175.01,174.85,174.9,14864.0,152.94,152.9575,152.8176,152.8613,14864.0
2022-11-29 15:40:00,174.9,175.02,174.86,174.88,16735.0,152.8613,152.9662,152.8264,152.8438,16735.0
2022-11-29 15:45:00,174.85,174.99,174.77,174.99,15545.0,152.8176,152.94,152.7477,152.94,15545.0
2022-11-29 15:50:00,174.99,175.07,174.6,174.75,82200.0,152.94,153.0099,152.5991,152.7302,82200.0
2022-11-29 15:55:00,174.77,174.83,174.63,174.79,182695.0,152.7477,152.8001,152.6254,152.7652,182695.0
2022-11-30 09:30:00,174.94,175.64,174.11,174.4,46612.0,152.8963,153.5081,152.1709,152.4243,46612.0
2022-11-30 09:35:00,174.3,174.45,173.87,174.06,8495.0,152.3369,152.468,151.9611,152.1272,8495.0
2022-11-30 09:40:00,174.19,174.95,174.07,174.54,9780.0,152.2408,152.905,152.1359,152.5467,9780.0
2022-11-30 09:45:00,174.57,174.57,174.26,174.47,8276.0,152.5729,152.5729,152.302,152.4855,8276.0
2022-11-30 09:50:00,174.5,174.57,174.19,174.19,26415.0,152.5117,152.5729,152.2408,152.2408,26415.0
2022-11-30 09:55:00,174.27,174.28,173.58,173.65,9879.0,152.3107,152.3195,151.7077,151.7688,9879.0
2022-11-30 10:00:00,173.76,173.94,173.66,173.77,4605.0,151.865,152.0223,151.7776,151.8737,4605.0
2022-11-30 10:05:00,173.77,173.88,173.57,173.64,4524.0,151.8737,151.9699,151.6989,151.7601,4524.0
2022-11-30 10:10:00,173.59,173.65,173.2,173.2,13069.0,151.7164,151.7688,151.3755,151.3755,13069.0
2022-11-30 10:15:00,173.17,173.2,172.63,172.64,7049.0,151.3493,151.3755,150.8774,150.8861,7049.0
2022-11-30 10:20:00,172.56,172.72,172.32,172.32,9504.0,150.8162,150.956,150.6064,150.6064,9504.0
2022-11-30 10:25:00,172.37,172.37,172.05,172.15,5538.0,150.6501,150.6501,150.3704,150.4578,5538.0
2022-11-30 10:30:00,172.15,172.4,172.15,172.33,6339.0,150.4578,150.6763,150.4578,150.6152,6339.0
2022-11-30 10:35:00,172.44,173.0,172.44,172.95,9907.0,150.7113,151.2007,150.7113,151.157,9907.0
2022-11-30 10:40:00,172.99,173.25,172.99,173.21,10187.0,151.192,151.4192,151.192,151.3843,10187.0
2022-11-30 10:45:00,173.24,173.34,173.09,173.2,12005.0,151.4105,151.4979,151.2794,151.3755,12005.0
2022-11-30 10:50:00,173.19,173.34,173.12,173.16,4259.0,151.3668,151.4979,151.3056,151.3406,4259.0
2022-11-30 10:55:00,173.17,173.23,173.12,173.22,4667.0,151.3493,151.4018,151.3056,151.393,4667.0
2022-11-30 11:00:00,173.22,173.41,173.15,173.3,11209.0,151.393,151.5591,151.3318,151.4629,11209.0
2022-11-30 11:05:00,173.3,173.42,173.3,173.4,2712.0,151.4629,151.5678,151.4629,151.5503,2712.0
2022-11-30 11:10:00,173.37,173.53,173.32,173.43,7798.0,151.5241,151.664,151.4804,151.5766,7798.0
2022-11-30 11:15:00,173.44,173.55,173.43,173.47,6520.0,151.5853,151.6814,151.5766,151.6115,6520.0
2022-11-30 11:20:00,173.45,173.45,173.29,173.36,7804.0,151.594,151.594,151.4542,151.5154,7804.0
2022-11-30 11:25:00,173.42,173.56,173.42,173.52,3602.0,151.5678,151.6902,151.5678,151.6552,3602.0
2022-11-30 11:30:00,173.56,173.65,173.52,173.62,3146.0,151.6902,151.7688,151.6552,151.7426,3146.0
2022-11-30 11:35:00,173.63,173.67,173.43,173.5,4813.0,151.7514,151.7863,151.5766,151.6377,4813.0
2022-11-30 11:40:00,173.41,173.47,173.38,173.43,2645.0,151.5591,151.6115,151.5329,151.5766,2645.0
2022-11-30 11:45:00,173.43,173.43,173.24,173.3,2753.0,151.5766,151.5766,151.4105,151.4629,2753.0
2022-11-30 11:50:00,173.43,173.45,173.31,173.41,3686.0,151.5766,151.594,151.4717,151.5591,3686.0
2022-11-30 11:55:00,173.38,173.5,173.38,173.39,5177.0,151.5329,151.6377,151.5329,151.5416,5177.0
2022-11-30 12:00:00,173.42,173.42,173.23,173.23,7877.0,151.5678,151.5678,151.4018,151.4018,7877.0
2022-11-30 12:05:00,173.32,173.4,173.23,173.29,4837.0,151.4804,151.5503,151.4018,151.4542,4837.0
2022-11-30 12:10:00,173.29,173.34,173.22,173.25,3704.0,151.4542,151.4979,151.393,151.4192,3704.0
2022-11-30 12:15:00,173.2,173.21,173.08,173.08,10056.0,151.3755,151.3843,151.2707,151.2707,10056.0
2022-11-30 12:20:00,173.06,173.15,172.97,173.07,8457.0,151.2532,151.3318,151.1745,151.2619,8457.0
2022-11-30 12:25:00,173.09,173.12,173.02,173.09,5093.0,151.2794,151.3056,151.2182,151.2794,5093.0
2022-11-30 12:30:00,173.09,173.1,172.99,173.09,5055.0,151.2794,151.2881,151.192,151.2794,5055.0
2022-11-30 12:35:00,173.09,173.09,172.94,172.94,2776.0,151.2794,151.2794,151.1483,151.1483,2776.0
2022-11-30 12:40:00,172.99,173.08,172.95,173.03,3957.0,151.192,151.2707,151.157,151.227,3957.0
2022-11-30 12:45:00,173.01,173.07,172.92,172.95,2533.0,151.2095,151.2619,151.1308,151.157,2533.0
2022-11-30 12:50:00,172.98,173.14,172.85,173.13,12190.0,151.1833,151.3231,151.0696,151.3144,12190.0
2022-11-30 12:55:00,173.1,173.21,173.07,173.08,4821.0,151.2881,151.3843,151.2619,151.2707,4821.0
2022-11-30 13:00:00,173.11,173.18,173.09,173.16,3026.0,151.2969,151.3581,151.2794,151.3406,3026.0
2022-11-30 13:05:00,173.17,173.32,173.13,173.31,6058.0,151.3493,151.4804,151.3144,151.4717,6058.0
2022-11-30 13:10:00,173.33,173.49,173.3,173.47,7610.0,151.4892,151.629,151.4629,151.6115,7610.0
2022-11-30 13:15:00,173.47,173.51,173.39,173.39,1563.0,151.6115,151.6465,151.5416,151.5416,1563.0
2022-11-30 13:20:00,173.39,173.55,173.32,173.5,5531.0,151.5416,151.6814,151.4804,151.6377,5531.0
2022-11-30 13:25:00,173.53,173.55,173.42,173.44,975.0,151.664,151.6814,151.5678,151.5853,975.0
2022-11-30 13:30:00,173.45,174.05,173.3,173.9,18480.0,151.594,152.1184,151.4629,151.9873,18480.0
2022-11-30 13:35:00,174.0,174.15,173.91,173.91,16269.0,152.0747,152.2058,151.9961,151.9961,16269.0
2022-11-30 13:40:00,174.01,174.11,173.89,174.08,53327.0,152.0835,152.1709,151.9786,152.1447,53327.0
2022-11-30 13:45:00,174.08,174.1,173.66,173.97,18919.0,152.1447,152.1621,151.7776,152.0485,18919.0
2022-11-30 13:50:00,174.03,174.19,173.95,174.19,29319.0,152.101,152.2408,152.031,152.2408,29319.0
2022-11-30 13:55:00,174.22,174.41,174.04,174.33,55326.0,152.267,152.4331,152.1097,152.3632,55326.0
2022-11-30 14:00:00,174.34,174.74,174.18,174.74,23464.0,152.3719,152.7215,152.2321,152.7215,23464.0
2022-11-30 14:05:00,174.86,175.26,174.86,175.22,5604.0,152.8264,153.176,152.8264,153.141,5604.0
2022-11-30 14:10:00,175.22,175.29,175.02,175.15,3200.0,153.141,153.2022,152.9662,153.0798,3200.0
2022-11-30 14:15:00,175.17,175.68,175.14,175.57,6611.0,153.0973,153.543,153.0711,153.4469,6611.0
2022-11-30 14:20:00,175.7,175.92,175.62,175.89,8762.0,153.5605,153.7528,153.4906,153.7266,8762.0
2022-11-30 14:25:00,175.83,175.94,175.73,175.93,4802.0,153.6741,153.7703,153.5867,153.7615,4802.0
2022-11-30 14:30:00,175.93,175.94,175.36,175.55,69594.0,153.7615,153.7703,153.2634,153.4294,69594.0
2022-11-30 14:35:00,175.55,175.55,175.07,175.2,89437.0,153.4294,153.4294,153.0099,153.1235,89437.0
2022-11-30 14:40:00,175.2,175.35,175.02,175.06,44615.0,153.1235,153.2546,152.9662,153.0012,44615.0
2022-11-30 14:45:00,175.05,175.22,174.88,175.15,35505.0,152.9924,153.141,152.8438,153.0798,35505.0
2022-11-30 14:50:00,175.18,175.88,175.11,175.53,42959.0,153.106,153.7178,153.0449,153.4119,42959.0
2022-11-30 14:55:00,175.54,175.67,175.46,175.65,7046.0,153.4207,153.5343,153.3508,153.5168,7046.0
2022-11-30 15:00:00,175.65,175.94,175.64,175.86,6773.0,153.5168,153.7703,153.5081,153.7004,6773.0
2022-11-30 15:05:00,175.83,176.19,175.83,176.03,21015.0,153.6741,153.9888,153.6741,153.8489,21015.0
2022-11-30 15:10:00,176.1,176.1,175.8,175.81,15962.0,153.9101,153.9101,153.6479,153.6567,15962.0
2022-11-30 15:15:00,175.9,176.2,175.84,176.18,15877.0,153.7353,153.9975,153.6829,153.98,15877.0
2022-11-30 15:20:00,176.19,176.42,176.15,176.24,20793.0,153.9888,154.1898,153.9538,154.0325,20793.0
2022-11-30 15:25:00,176.24,176.35,176.12,176.29,11997.0,154.0325,154.1286,153.9276,154.0762,11997.0
2022-11-30 15:30:00,176.27,176.58,176.24,176.55,18450.0,154.0587,154.3296,154.0325,154.3034,18450.0
2022-11-30 15:35:00,176.62,176.76,176.25,176.31,72109.0,154.3646,154.487,154.0412,154.0937,72109.0
2022-11-30 15:40:00,176.29,176.32,176.13,176.25,37969.0,154.0762,154.1024,153.9363,154.0412,37969.0
2022-11-30 15:45:00,176.26,176.43,176.19,176.43,39728.0,154.05,154.1985,153.9888,154.1985,39728.0
2022-11-30 15:50:00,176.48,176.58,176.02,176.42,86769.0,154.2422,154.3296,153.8402,154.1898,86769.0
2022-11-30 15:55:00,176.57,177.2,176.41,176.5,269749.0,154.3209,154.8715,154.1811,154.2597,269749.0
2022-12-01 09:30:00,178.21,178.38,177.09,177.26,58396.0,155.7542,155.9028,154.7754,154.924,58396.0
2022-12-01 09:35:00,177.2,177.42,177.06,177.23,60140.0,154.8715,155.0638,154.7492,154.8977,60140.0
2022-12-01 09:40:00,177.23,177.58,177.03,177.17,79789.0,154.8977,155.2036,154.7229,154.8453,79789.0
2022-12-01 09:45:00,177.27,177.86,176.97,177.56,39879.0,154.9327,155.4483,154.6705,155.1861,39879.0
2022-12-01 09:50:00,177.51,178.21,177.47,178.13,8501.0,155.1424,155.7542,155.1075,155.6843,8501.0
2022-12-01 09:55:00,178.18,179.11,178.18,179.05,16073.0,155.728,156.5408,155.728,156.4884,16073.0
2022-12-01 10:00:00,179.3,179.42,178.25,178.28,46987.0,156.7069,156.8118,155.7892,155.8154,46987.0
2022-12-01 10:05:00,178.28,178.28,177.96,177.98,55246.0,155.8154,155.8154,155.5357,155.5532,55246.0
2022-12-01 10:10:00,177.93,177.98,177.57,177.79,8861.0,155.5095,155.5532,155.1949,155.3872,8861.0
2022-12-01 10:15:00,177.76,177.81,177.32,177.44,6351.0,155.3609,155.4046,154.9764,155.0813,6351.0
2022-12-01 10:20:00,177.44,177.7,177.23,177.66,4623.0,155.0813,155.3085,154.8977,155.2735,4623.0
2022-12-01 10:25:00,177.62,177.96,177.58,177.96,6682.0,155.2386,155.5357,155.2036,155.5357,6682.0
2022-12-01 10:30:00,177.95,178.07,177.76,178.0,17473.0,155.527,155.6319,155.3609,155.5707,17473.0
2022-12-01 10:35:00,178.03,178.38,177.95,178.34,20011.0,155.5969,155.9028,155.527,155.8679,20011.0
2022-12-01 10:40:00,178.34,178.56,177.96,177.98,44179.0,155.8679,156.0601,155.5357,155.5532,44179.0
2022-12-01 10:45:00,178.0,178.07,177.87,178.0,11932.0,155.5707,155.6319,155.4571,155.5707,11932.0
2022-12-01 10:50:00,177.98,178.18,177.93,178.0,33137.0,155.5532,155.728,155.5095,155.5707,33137.0
2022-12-01 10:55:00,177.99,178.11,177.92,178.02,21840.0,155.562,155.6668,155.5008,155.5882,21840.0
2022-12-01 11:00:00,178.01,178.54,177.94,178.44,15578.0,155.5794,156.0427,155.5183,155.9553,15578.0
2022-12-01 11:05:00,178.53,178.72,178.49,178.49,8546.0,156.0339,156.2,155.999,155.999,8546.0
2022-12-01 11:10:00,178.45,178.45,178.14,178.24,5760.0,155.964,155.964,155.6931,155.7805,5760.0
2022-12-01 11:15:00,178.25,178.25,177.94,177.98,4401.0,155.7892,155.7892,155.5183,155.5532,4401.0
2022-12-01 11:20:00,177.92,178.28,177.92,178.07,8510.0,155.5008,155.8154,155.5008,155.6319,8510.0
2022-12-01 11:25:00,178.07,178.29,177.99,178.21,5869.0,155.6319,155.8242,155.562,155.7542,5869.0
2022-12-01 11:30:00,178.25,178.58,178.18,178.58,9365.0,155.7892,156.0776,155.728,156.0776,9365.0
2022-12-01 11:35:00,178.6,178.92,178.56,178.63,10199.0,156.0951,156.3748,156.0601,156.1213,10199.0
2022-12-01 11:40:00,178.53,178.92,178.53,178.89,3607.0,156.0339,156.3748,156.0339,156.3486,3607.0
2022-12-01 11:45:00,178.91,178.93,178.67,178.78,4098.0,156.366,156.3835,156.1563,156.2524,4098.0
2022-12-01 11:50:00,178.83,178.83,178.59,178.83,5113.0,156.2961,156.2961,156.0864,156.2961,5113.0
2022-12-01 11:55:00,178.84,179.01,178.76,178.86,12533.0,156.3049,156.4534,156.2349,156.3223,12533.0
2022-12-01 12:00:00,178.84,178.94,178.41,178.42,4785.0,156.3049,156.3923,155.929,155.9378,4785.0
2022-12-01 12:05:00,178.47,178.61,178.36,178.61,6167.0,155.9815,156.1038,155.8853,156.1038,6167.0
2022-12-01 12:10:00,178.6,178.99,178.53,178.99,4800.0,156.0951,156.436,156.0339,156.436,4800.0
2022-12-01 12:15:00,178.95,179.03,178.9,178.92,15086.0,156.401,156.4709,156.3573,156.3748,15086.0
2022-12-01 12:20:00,178.96,179.03,178.91,178.97,13272.0,156.4097,156.4709,156.366,156.4185,13272.0
2022-12-01 12:25:00,178.99,179.12,178.96,179.01,26409.0,156.436,156.5496,156.4097,156.4534,26409.0
2022-12-01 12:30:00,178.99,179.0,178.6,178.63,15393.0,156.436,156.4447,156.0951,156.1213,15393.0
2022-12-01 12:35:00,178.53,178.6,178.11,178.21,6174.0,156.0339,156.0951,155.6668,155.7542,6174.0
2022-12-01 12:40:00,178.24,178.24,178.0,178.07,4295.0,155.7805,155.7805,155.5707,155.6319,4295.0
2022-12-01 12:45:00,178.11,178.15,177.87,177.97,24057.0,155.6668,155.7018,155.4571,155.5445,24057.0
2022-12-01 12:50:00,178.0,178.32,177.96,178.22,13693.0,155.5707,155.8504,155.5357,155.763,13693.0
2022-12-01 12:55:00,178.2,178.22,178.03,178.05,10329.0,155.7455,155.763,155.5969,155.6144,10329.0
2022-12-01 13:00:00,178.06,178.2,178.04,178.09,15200.0,155.6231,155.7455,155.6057,155.6494,15200.0
2022-12-01 13:05:00,178.07,178.13,178.05,178.05,8726.0,155.6319,155.6843,155.6144,155.6144,8726.0
2022-12-01 13:10:00,178.06,178.07,177.87,177.87,3446.0,155.6231,155.6319,155.4571,155.4571,3446.0
2022-12-01 13:15:00,177.87,178.01,177.82,178.0,9693.0,155.4571,155.5794,155.4134,155.5707,9693.0
2022-12-01 13:20:00,178.0,178.07,177.91,177.92,11064.0,155.5707,155.6319,155.492,155.5008,11064.0
2022-12-01 13:25:00,177.91,178.02,177.89,178.0,8753.0,155.492,155.5882,155.4746,155.5707,8753.0
2022-12-01 13:30:00,177.95,178.05,177.8,177.83,5468.0,155.527,155.6144,155.3959,155.4221,5468.0
2022-12-01 13:35:00,177.87,178.06,177.82,178.0,16360.0,155.4571,155.6231,155.4134,155.5707,16360.0
2022-12-01 13:40:00,178.0,178.13,177.94,178.1,9300.0,155.5707,155.6843,155.5183,155.6581,9300.0
2022-12-01 13:45:00,178.09,178.54,178.07,178.42,16447.0,155.6494,156.0427,155.6319,155.9378,16447.0
2022-12-01 13:50:00,178.44,178.56,178.4,178.44,19968.0,155.9553,156.0601,155.9203,155.9553,19968.0
2022-12-01 13:55:00,178.44,178.55,178.44,178.46,9561.0,155.9553,156.0514,155.9553,155.9727,9561.0
2022-12-01 14:00:00,178.44,178.49,178.37,178.37,8585.0,155.9553,155.999,155.8941,155.8941,8585.0
2022-12-01 14:05:00,178.44,178.45,178.12,178.13,16504.0,155.9553,155.964,155.6756,155.6843,16504.0
2022-12-01 14:10:00,178.15,178.18,178.03,178.1,9546.0,155.7018,155.728,155.5969,155.6581,9546.0
2022-12-01 14:15:00,178.11,178.25,178.07,178.18,12153.0,155.6668,155.7892,155.6319,155.728,12153.0
2022-12-01 14:20:00,178.21,178.26,178.16,178.16,7799.0,155.7542,155.7979,155.7105,155.7105,7799.0
2022-12-01 14:25:00,178.22,178.33,178.18,178.21,10130.0,155.763,155.8591,155.728,155.7542,10130.0
2022-12-01 14:30:00,178.21,178.21,177.97,178.09,57694.0,155.7542,155.7542,155.5445,155.6494,57694.0
2022-12-01 14:35:00,178.12,178.33,178.12,178.27,6814.0,155.6756,155.8591,155.6756,155.8067,6814.0
2022-12-01 14:40:00,178.27,178.48,178.27,178.41,12911.0,155.8067,155.9902,155.8067,155.929,12911.0
2022-12-01 14:45:00,178.44,178.54,178.41,178.48,15074.0,155.9553,156.0427,155.929,155.9902,15074.0
2022-12-01 14:50:00,178.47,178.67,178.46,178.57,8210.0,155.9815,156.1563,155.9727,156.0689,8210.0
2022-12-01 14:55:00,178.56,178.63,178.47,178.62,5055.0,156.0601,156.1213,155.9815,156.1126,5055.0
2022-12-01 15:00:00,178.59,178.62,178.5,178.51,7556.0,156.0864,156.1126,156.0077,156.0164,7556.0
2022-12-01 15:05:00,178.5,178.56,178.44,178.47,9784.0,156.0077,156.0601,155.9553,155.9815,9784.0
2022-12-01 15:10:00,178.45,178.46,178.18,178.19,8357.0,155.964,155.9727,155.728,155.7368,8357.0
2022-12-01 15:15:00,178.18,178.23,178.06,178.06,10840.0,155.728,155.7717,155.6231,155.6231,10840.0
2022-12-01 15:20:00,178.06,178.25,178.02,178.24,11333.0,155.6231,155.7892,155.5882,155.7805,11333.0
2022-12-01 15:25:00,178.2,178.2,178.02,178.12,26885.0,155.7455,155.7455,155.5882,155.6756,26885.0
2022-12-01 15:30:00,178.09,178.24,178.09,178.18,16089.0,155.6494,155.7805,155.6494,155.728,16089.0
2022-12-01 15:35:00,178.2,178.21,178.05,178.1,26504.0,155.7455,155.7542,155.6144,155.6581,26504.0
2022-12-01 15:40:00,178.06,178.34,178.04,178.29,24500.0,155.6231,155.8679,155.6057,155.8242,24500.0
2022-12-01 15:45:00,178.29,178.42,178.0,178.42,63549.0,155.8242,155.9378,155.5707,155.9378,63549.0
2022-12-01 15:50:00,178.66,178.85,178.01,178.22,84640.0,156.1475,156.3136,155.5794,155.763,84640.0
2022-12-01 15:55:00,178.22,178.23,177.86,177.89,223156.0,155.763,155.7717,155.4483,155.4746,223156.0
2022-12-02 09:30:00,176.59,177.6,176.2,176.96,34024.0,154.3384,155.2211,153.9975,154.6618,34024.0
2022-12-02 09:35:00,177.03,177.9,176.78,177.15,15359.0,154.7229,155.4833,154.5044,154.8278,15359.0
2022-12-02 09:40:00,177.0,177.39,176.79,177.13,8470.0,154.6967,155.0376,154.5132,154.8103,8470.0
2022-12-02 09:45:00,177.13,177.13,176.04,176.07,42341.0,154.8103,154.8103,153.8577,153.8839,42341.0
2022-12-02 09:50:00,176.07,176.16,175.85,175.9,28190.0,153.8839,153.9626,153.6916,153.7353,28190.0
2022-12-02 09:55:00,175.94,176.02,175.47,175.88,8346.0,153.7703,153.8402,153.3595,153.7178,8346.0
2022-12-02 10:00:00,175.9,176.03,175.83,175.88,16092.0,153.7353,153.8489,153.6741,153.7178,16092.0
2022-12-02 10:05:00,175.97,176.13,175.89,175.97,17333.0,153.7965,153.9363,153.7266,153.7965,17333.0
2022-12-02 10:10:00,176.0,176.57,175.85,176.49,33211.0,153.8227,154.3209,153.6916,154.251,33211.0
2022-12-02 10:15:00,176.49,176.49,175.89,176.0,23543.0,154.251,154.251,153.7266,153.8227,23543.0
2022-12-02 10:20:00,176.05,176.05,175.78,175.8,6922.0,153.8664,153.8664,153.6304,153.6479,6922.0
2022-12-02 10:25:00,175.75,176.0,175.68,175.79,3734.0,153.6042,153.8227,153.543,153.6392,3734.0
2022-12-02 10:30:00,175.91,176.1,175.8,176.08,14978.0,153.7441,153.9101,153.6479,153.8926,14978.0
2022-12-02 10:35:00,176.05,176.05,175.88,175.9,5961.0,153.8664,153.8664,153.7178,153.7353,5961.0
2022-12-02 10:40:00,175.97,176.02,175.9,175.95,6666.0,153.7965,153.8402,153.7353,153.779,6666.0
2022-12-02 10:45:00,175.96,176.11,175.91,176.0,17222.0,153.7878,153.9189,153.7441,153.8227,17222.0
2022-12-02 10:50:00,176.01,176.08,175.95,176.01,15010.0,153.8315,153.8926,153.779,153.8315,15010.0
2022-12-02 10:55:00,175.98,175.99,175.85,175.85,4773.0,153.8052,153.814,153.6916,153.6916,4773.0
2022-12-02 11:00:00,175.87,175.93,175.7,175.77,3900.0,153.7091,153.7615,153.5605,153.6217,3900.0
2022-12-02 11:05:00,175.81,175.92,175.8,175.83,4539.0,153.6567,153.7528,153.6479,153.6741,4539.0
2022-12-02 11:10:00,175.81,176.0,175.72,175.94,16553.0,153.6567,153.8227,153.578,153.7703,16553.0
2022-12-02 11:15:00,176.01,176.02,175.87,176.0,16838.0,153.8315,153.8402,153.7091,153.8227,16838.0
2022-12-02 11:20:00,175.96,176.0,175.87,175.87,5413.0,153.7878,153.8227,153.7091,153.7091,5413.0
2022-12-02 11:25:00,175.88,176.03,175.8,176.01,5940.0,153.7178,153.8489,153.6479,153.8315,5940.0
2022-12-02 11:30:00,175.97,176.11,175.9,175.98,16678.0,153.7965,153.9189,153.7353,153.8052,16678.0
2022-12-02 11:35:00,175.98,176.18,175.92,176.04,49566.0,153.8052,153.98,153.7528,153.8577,49566.0
2022-12-02 11:40:00,176.06,176.51,176.05,176.38,45512.0,153.8752,154.2685,153.8664,154.1548,45512.0
2022-12-02 11:45:00,176.41,176.95,176.38,176.79,32700.0,154.1811,154.653,154.1548,154.5132,32700.0
2022-12-02 11:50:00,176.91,177.0,176.72,176.72,14726.0,154.6181,154.6967,154.452,154.452,14726.0
2022-12-02 11:55:00,176.72,176.73,176.57,176.6,13780.0,154.452,154.4607,154.3209,154.3471,13780.0
2022-12-02 12:00:00,176.7,176.7,176.32,176.44,86000.0,154.4345,154.4345,154.1024,154.2073,86000.0
2022-12-02 12:05:00,176.44,176.53,176.34,176.41,60033.0,154.2073,154.2859,154.1199,154.1811,60033.0
2022-12-02 12:10:00,176.4,176.44,176.29,176.31,12198.0,154.1723,154.2073,154.0762,154.0937,12198.0
2022-12-02 12:15:00,176.27,176.39,176.16,176.24,4204.0,154.0587,154.1636,153.9626,154.0325,4204.0
2022-12-02 12:20:00,176.2,176.2,176.1,176.13,3424.0,153.9975,153.9975,153.9101,153.9363,3424.0
2022-12-02 12:25:00,176.17,176.21,176.08,176.19,6720.0,153.9713,154.0063,153.8926,153.9888,6720.0
2022-12-02 12:30:00,176.19,176.22,176.04,176.13,5019.0,153.9888,154.015,153.8577,153.9363,5019.0
2022-12-02 12:35:00,176.16,176.18,175.96,176.01,6077.0,153.9626,153.98,153.7878,153.8315,6077.0
2022-12-02 12:40:00,176.06,176.07,175.94,175.97,5537.0,153.8752,153.8839,153.7703,153.7965,5537.0
2022-12-02 12:45:00,176.01,176.03,175.85,175.91,7812.0,153.8315,153.8489,153.6916,153.7441,7812.0
2022-12-02 12:50:00,175.95,175.99,175.86,175.88,1900.0,153.779,153.814,153.7004,153.7178,1900.0
2022-12-02 12:55:00,175.82,175.89,175.67,175.7,4758.0,153.6654,153.7266,153.5343,153.5605,4758.0
2022-12-02 13:00:00,175.66,175.76,175.64,175.71,2976.0,153.5256,153.613,153.5081,153.5693,2976.0
2022-12-02 13:05:00,175.64,175.9,175.63,175.83,5773.0,153.5081,153.7353,153.4993,153.6741,5773.0
2022-12-02 13:10:00,175.85,175.93,175.85,175.89,5130.0,153.6916,153.7615,153.6916,153.7266,5130.0
2022-12-02 13:15:00,175.85,176.05,175.77,176.03,7197.0,153.6916,153.8664,153.6217,153.8489,7197.0
2022-12-02 13:20:00,176.01,176.12,175.99,176.06,19585.0,153.8315,153.9276,153.814,153.8752,19585.0
2022-12-02 13:25:00,176.09,176.19,176.08,176.19,11497.0,153.9014,153.9888,153.8926,153.9888,11497.0
2022-12-02 13:30:00,176.2,176.45,176.2,176.3,12603.0,153.9975,154.216,153.9975,154.0849,12603.0
2022-12-02 13:35:00,176.35,176.42,176.29,176.41,6985.0,154.1286,154.1898,154.0762,154.1811,6985.0
2022-12-02 13:40:00,176.4,176.45,176.32,176.41,27083.0,154.1723,154.216,154.1024,154.1811,27083.0
2022-12-02 13:45:00,176.41,176.46,176.33,176.36,28195.0,154.1811,154.2248,154.1111,154.1374,28195.0
2022-12-02 13:50:00,176.35,176.41,176.33,176.41,10901.0,154.1286,154.1811,154.1111,154.1811,10901.0
2022-12-02 13:55:00,176.4,176.45,176.25,176.4,29012.0,154.1723,154.216,154.0412,154.1723,29012.0
2022-12-02 14:00:00,176.41,176.67,176.4,176.57,32921.0,154.1811,154.4083,154.1723,154.3209,32921.0
2022-12-02 14:05:00,176.55,176.55,176.33,176.4,14048.0,154.3034,154.3034,154.1111,154.1723,14048.0
2022-12-02 14:10:00,176.36,176.56,176.32,176.45,9193.0,154.1374,154.3122,154.1024,154.216,9193.0
2022-12-02 14:15:00,176.46,176.49,176.38,176.48,8501.0,154.2248,154.251,154.1548,154.2422,8501.0
2022-12-02 14:20:00,176.44,176.55,176.44,176.52,2253.0,154.2073,154.3034,154.2073,154.2772,2253.0
2022-12-02 14:25:00,176.52,176.58,176.51,176.51,8508.0,154.2772,154.3296,154.2685,154.2685,8508.0
2022-12-02 14:30:00,176.51,176.55,176.42,176.47,6387.0,154.2685,154.3034,154.1898,154.2335,6387.0
2022-12-02 14:35:00,176.46,176.48,176.4,176.42,4789.0,154.2248,154.2422,154.1723,154.1898,4789.0
2022-12-02 14:40:00,176.39,176.41,176.21,176.3,14816.0,154.1636,154.1811,154.0063,154.0849,14816.0
2022-12-02 14:45:00,176.25,176.41,176.21,176.37,13265.0,154.0412,154.1811,154.0063,154.1461,13265.0
2022-12-02 14:50:00,176.39,176.48,176.31,176.44,19202.0,154.1636,154.2422,154.0937,154.2073,19202.0
2022-12-02 14:55:00,176.44,176.55,176.4,176.47,78479.0,154.2073,154.3034,154.1723,154.2335,78479.0
2022-12-02 15:00:00,176.47,176.83,176.45,176.82,32068.0,154.2335,154.5481,154.216,154.5394,32068.0
2022-12-02 15:05:00,176.76,176.83,176.63,176.83,12139.0,154.487,154.5481,154.3733,154.5481,12139.0
2022-12-02 15:10:00,176.83,176.86,176.74,176.82,17641.0,154.5481,154.5744,154.4695,154.5394,17641.0
2022-12-02 15:15:00,176.81,177.08,176.75,177.03,10800.0,154.5307,154.7666,154.4782,154.7229,10800.0
2022-12-02 15:20:00,177.05,177.05,176.74,176.79,9057.0,154.7404,154.7404,154.4695,154.5132,9057.0
2022-12-02 15:25:00,176.77,176.78,176.57,176.63,6455.0,154.4957,154.5044,154.3209,154.3733,6455.0
2022-12-02 15:30:00,176.63,176.68,176.47,176.54,11759.0,154.3733,154.417,154.2335,154.2947,11759.0
2022-12-02 15:35:00,176.5,176.54,176.35,176.47,7374.0,154.2597,154.2947,154.1286,154.2335,7374.0
2022-12-02 15:40:00,176.47,176.55,176.38,176.54,11873.0,154.2335,154.3034,154.1548,154.2947,11873.0
2022-12-02 15:45:00,176.54,176.54,176.28,176.45,12196.0,154.2947,154.2947,154.0674,154.216,12196.0
2022-12-02 15:50:00,176.57,176.93,176.32,176.83,75345.0,154.3209,154.6355,154.1024,154.5481,75345.0
2022-12-02 15:55:00,176.82,177.05,176.49,176.63,229527.0,154.5394,154.7404,154.251,154.3733,229527.0
2022-12-05 09:30:00,176.76,177.32,175.91,175.91,108322.0,154.487,154.9764,153.7441,153.7441,108322.0
2022-12-05 09:35:00,176.01,176.29,175.8,175.8,22291.0,153.8315,154.0762,153.6479,153.6479,22291.0
2022-12-05 09:40:00,175.76,176.03,175.54,175.75,14874.0,153.613,153.8489,153.4207,153.6042,14874.0
2022-12-05 09:45:00,175.68,175.99,175.64,175.89,6616.0,153.543,153.814,153.5081,153.7266,6616.0
2022-12-05 09:50:00,175.94,175.97,175.38,175.4,5783.0,153.7703,153.7965,153.2808,153.2983,5783.0
2022-12-05 09:55:00,175.51,175.6,175.25,175.5,5996.0,153.3945,153.4731,153.1672,153.3857,5996.0
2022-12-05 10:00:00,175.33,175.66,175.06,175.53,19755.0,153.2371,153.5256,153.0012,153.4119,19755.0
2022-12-05 10:05:00,175.5,175.61,175.36,175.51,9076.0,153.3857,153.4819,153.2634,153.3945,9076.0
2022-12-05 10:10:00,175.47,175.87,175.47,175.75,6452.0,153.3595,153.7091,153.3595,153.6042,6452.0
2022-12-05 10:15:00,175.75,176.0,175.67,175.93,6303.0,153.6042,153.8227,153.5343,153.7615,6303.0
2022-12-05 10:20:00,175.96,176.59,175.89,176.45,32578.0,153.7878,154.3384,153.7266,154.216,32578.0
2022-12-05 10:25:00,176.51,176.55,176.4,176.52,24278.0,154.2685,154.3034,154.1723,154.2772,24278.0
2022-12-05 10:30:00,176.52,176.7,176.44,176.44,46424.0,154.2772,154.4345,154.2073,154.2073,46424.0
2022-12-05 10:35:00,176.47,177.27,176.46,177.11,42828.0,154.2335,154.9327,154.2248,154.7929,42828.0
2022-12-05 10:40:00,177.1,177.47,177.07,177.45,3032.0,154.7841,155.1075,154.7579,155.09,3032.0
2022-12-05 10:45:00,177.58,177.73,177.54,177.73,4642.0,155.2036,155.3347,155.1687,155.3347,4642.0
2022-12-05 10:50:00,177.82,177.82,177.43,177.5,14832.0,155.4134,155.4134,155.0725,155.1337,14832.0
2022-12-05 10:55:00,177.5,177.71,177.46,177.55,46603.0,155.1337,155.3172,155.0987,155.1774,46603.0
2022-12-05 11:00:00,177.61,177.7,177.24,177.32,32118.0,155.2298,155.3085,154.9065,154.9764,32118.0
2022-12-05 11:05:00,177.34,177.45,177.09,177.3,7068.0,154.9939,155.09,154.7754,154.9589,7068.0
2022-12-05 11:10:00,177.24,177.36,177.16,177.31,4063.0,154.9065,155.0114,154.8366,154.9677,4063.0
2022-12-05 11:15:00,177.34,177.35,177.15,177.21,2806.0,154.9939,155.0026,154.8278,154.8803,2806.0
2022-12-05 11:20:00,177.21,177.21,177.06,177.08,5000.0,154.8803,154.8803,154.7492,154.7666,5000.0
2022-12-05 11:25:00,177.06,177.5,176.98,177.5,13034.0,154.7492,155.1337,154.6792,155.1337,13034.0
2022-12-05 11:30:00,177.53,177.56,177.26,177.35,13406.0,155.1599,155.1861,154.924,155.0026,13406.0
2022-12-05 11:35:00,177.36,177.75,177.25,177.64,13470.0,155.0114,155.3522,154.9152,155.2561,13470.0
2022-12-05 11:40:00,177.68,177.73,177.58,177.64,7146.0,155.291,155.3347,155.2036,155.2561,7146.0
2022-12-05 11:45:00,177.66,177.92,177.66,177.92,6927.0,155.2735,155.5008,155.2735,155.5008,6927.0
2022-12-05 11:50:00,177.89,178.05,177.88,177.91,12116.0,155.4746,155.6144,155.4658,155.492,12116.0
2022-12-05 11:55:00,177.9,178.01,177.7,177.94,17242.0,155.4833,155.5794,155.3085,155.5183,17242.0
2022-12-05 12:00:00,177.98,178.17,177.89,178.09,12223.0,155.5532,155.7193,155.4746,155.6494,12223.0
2022-12-05 12:05:00,178.09,178.3,178.04,178.11,20102.0,155.6494,155.8329,155.6057,155.6668,20102.0
2022-12-05 12:10:00,178.09,178.41,178.0,178.35,17528.0,155.6494,155.929,155.5707,155.8766,17528.0
2022-12-05 12:15:00,178.32,179.04,178.3,178.95,80056.0,155.8504,156.4797,155.8329,156.401,80056.0
2022-12-05 12:20:00,179.03,179.29,178.84,178.97,35522.0,156.4709,156.6982,156.3049,156.4185,35522.0
2022-12-05 12:25:00,178.99,179.14,178.59,178.79,38985.0,156.436,156.5671,156.0864,156.2612,38985.0
2022-12-05 12:30:00,178.86,179.06,178.83,178.84,22075.0,156.3223,156.4971,156.2961,156.3049,22075.0
2022-12-05 12:35:00,178.88,179.4,178.88,179.39,45803.0,156.3398,156.7943,156.3398,156.7856,45803.0
2022-12-05 12:40:00,179.39,179.55,179.31,179.42,21183.0,156.7856,156.9254,156.7156,156.8118,21183.0
2022-12-05 12:45:00,179.56,179.78,179.53,179.75,16319.0,156.9341,157.1264,156.9079,157.1002,16319.0
2022-12-05 12:50:00,179.75,180.05,179.7,179.75,37699.0,157.1002,157.3624,157.0565,157.1002,37699.0
2022-12-05 12:55:00,179.76,179.96,179.39,179.41,10448.0,157.1089,157.2837,156.7856,156.803,10448.0
2022-12-05 13:00:00,179.41,179.41,179.15,179.41,7045.0,156.803,156.803,156.5758,156.803,7045.0
2022-12-05 13:05:00,179.39,179.77,179.36,179.77,10150.0,156.7856,157.1177,156.7593,157.1177,10150.0
2022-12-05 13:10:00,179.74,179.85,179.67,179.8,5121.0,157.0915,157.1876,157.0303,157.1439,5121.0
2022-12-05 13:15:00,179.76,179.81,179.59,179.79,7113.0,157.1089,157.1526,156.9604,157.1352,7113.0
2022-12-05 13:20:00,179.74,179.9,179.69,179.83,10848.0,157.0915,157.2313,157.0478,157.1701,10848.0
2022-12-05 13:25:00,179.84,180.08,179.84,180.0,47609.0,157.1789,157.3886,157.1789,157.3187,47609.0
2022-12-05 13:30:00,180.0,180.06,179.94,179.95,23559.0,157.3187,157.3711,157.2663,157.275,23559.0
2022-12-05 13:35:00,179.99,180.29,179.99,180.17,22881.0,157.31,157.5721,157.31,157.4673,22881.0
2022-12-05 13:40:00,180.17,180.27,180.04,180.22,6912.0,157.4673,157.5547,157.3537,157.511,6912.0
2022-12-05 13:45:00,180.29,180.43,180.28,180.37,9277.0,157.5721,157.6945,157.5634,157.6421,9277.0
2022-12-05 13:50:00,180.39,180.63,180.34,180.63,9157.0,157.6595,157.8693,157.6158,157.8693,9157.0
2022-12-05 13:55:00,180.63,180.64,180.36,180.55,10622.0,157.8693,157.878,157.6333,157.7994,10622.0
2022-12-05 14:00:00,180.53,180.57,180.37,180.54,19536.0,157.7819,157.8169,157.6421,157.7906,19536.0
2022-12-05 14:05:00,180.52,180.56,180.38,180.46,11009.0,157.7732,157.8081,157.6508,157.7207,11009.0
2022-12-05 14:10:00,180.47,180.52,180.4,180.44,14036.0,157.7295,157.7732,157.6683,157.7032,14036.0
2022-12-05 14:15:00,180.44,180.57,180.4,180.43,10793.0,157.7032,157.8169,157.6683,157.6945,10793.0
2022-12-05 14:20:00,180.41,180.45,180.37,180.41,10893.0,157.677,157.712,157.6421,157.677,10893.0
2022-12-05 14:25:00,180.39,180.53,180.35,180.41,26720.0,157.6595,157.7819,157.6246,157.677,26720.0
2022-12-05 14:30:00,180.39,180.46,180.34,180.45,13409.0,157.6595,157.7207,157.6158,157.712,13409.0
2022-12-05 14:35:00,180.44,180.51,180.44,180.45,6186.0,157.7032,157.7644,157.7032,157.712,6186.0
2022-12-05 14:40:00,180.45,180.46,180.28,180.44,11508.0,157.712,157.7207,157.5634,157.7032,11508.0
2022-12-05 14:45:00,180.45,180.45,180.38,180.42,8845.0,157.712,157.712,157.6508,157.6858,8845.0
2022-12-05 14:50:00,180.44,180.52,180.36,180.48,14186.0,157.7032,157.7732,157.6333,157.7382,14186.0
2022-12-05 14:55:00,180.49,180.55,180.38,180.4,13137.0,157.7469,157.7994,157.6508,157.6683,13137.0
2022-12-05 15:00:00,180.4,180.5,180.35,180.48,11763.0,157.6683,157.7557,157.6246,157.7382,11763.0
2022-12-05 15:05:00,180.47,180.54,180.38,180.5,21999.0,157.7295,157.7906,157.6508,157.7557,21999.0
2022-12-05 15:10:00,180.5,180.56,180.4,180.56,15501.0,157.7557,157.8081,157.6683,157.8081,15501.0
2022-12-05 15:15:00,180.54,180.55,180.47,180.49,16440.0,157.7906,157.7994,157.7295,157.7469,16440.0
2022-12-05 15:20:00,180.48,180.49,180.35,180.48,8392.0,157.7382,157.7469,157.6246,157.7382,8392.0
2022-12-05 15:25:00,180.46,180.51,180.34,180.38,15793.0,157.7207,157.7644,157.6158,157.6508,15793.0
2022-12-05 15:30:00,180.36,180.55,180.36,180.47,21796.0,157.6333,157.7994,157.6333,157.7295,21796.0
2022-12-05 15:35:00,180.51,180.68,180.39,180.4,23850.0,157.7644,157.913,157.6595,157.6683,23850.0
2022-12-05 15:40:00,180.39,180.39,180.09,180.2,23522.0,157.6595,157.6595,157.3974,157.4935,23522.0
2022-12-05 15:45:00,180.12,180.3,180.02,180.29,21495.0,157.4236,157.5809,157.3362,157.5721,21495.0
2022-12-05 15:50:00,180.32,180.55,180.12,180.44,66451.0,157.5984,157.7994,157.4236,157.7032,66451.0
2022-12-05 15:55:00,180.46,180.63,180.32,180.36,240204.0,157.7207,157.8693,157.5984,157.6333,240204.0
2022-12-06 09:30:00,181.28,181.99,180.78,181.91,99472.0,158.4374,159.0579,158.0004,158.988,99472.0
2022-12-06 09:35:00,181.72,181.83,180.91,180.91,12448.0,158.822,158.9181,158.114,158.114,12448.0
2022-12-06 09:40:00,180.92,181.69,180.91,181.59,7832.0,158.1228,158.7957,158.114,158.7083,7832.0
2022-12-06 09:45:00,181.54,181.59,181.07,181.38,36818.0,158.6646,158.7083,158.2539,158.5248,36818.0
2022-12-06 09:50:00,181.38,181.38,180.91,180.97,77400.0,158.5248,158.5248,158.114,158.1665,77400.0
2022-12-06 09:55:00,180.97,181.29,180.87,181.19,25350.0,158.1665,158.4461,158.0791,158.3587,25350.0
2022-12-06 10:00:00,181.24,181.5,180.97,181.03,28994.0,158.4024,158.6297,158.1665,158.2189,28994.0
2022-12-06 10:05:00,181.08,181.22,180.97,181.22,11267.0,158.2626,158.385,158.1665,158.385,11267.0
2022-12-06 10:10:00,181.2,181.39,181.08,181.27,14092.0,158.3675,158.5335,158.2626,158.4287,14092.0
2022-12-06 10:15:00,181.31,181.47,181.19,181.45,13375.0,158.4636,158.6035,158.3587,158.586,13375.0
2022-12-06 10:20:00,181.49,181.51,181.31,181.38,25962.0,158.6209,158.6384,158.4636,158.5248,25962.0
2022-12-06 10:25:00,181.38,181.48,181.18,181.2,18252.0,158.5248,158.6122,158.35,158.3675,18252.0
2022-12-06 10:30:00,181.24,181.32,181.17,181.25,16551.0,158.4024,158.4724,158.3413,158.4112,16551.0
2022-12-06 10:35:00,181.25,181.31,181.14,181.23,11626.0,158.4112,158.4636,158.315,158.3937,11626.0
2022-12-06 10:40:00,181.26,181.51,181.25,181.48,19960.0,158.4199,158.6384,158.4112,158.6122,19960.0
2022-12-06 10:45:00,181.44,181.59,181.4,181.44,15907.0,158.5772,158.7083,158.5423,158.5772,15907.0
2022-12-06 10:50:00,181.42,181.49,181.0,181.01,36520.0,158.5598,158.6209,158.1927,158.2014,36520.0
2022-12-06 10:55:00,181.01,181.04,180.73,180.84,17291.0,158.2014,158.2276,157.9567,158.0528,17291.0
2022-12-06 11:00:00,180.83,181.06,180.66,180.69,26273.0,158.0441,158.2451,157.8955,157.9217,26273.0
2022-12-06 11:05:00,180.61,180.62,180.24,180.25,7868.0,157.8518,157.8606,157.5284,157.5372,7868.0
2022-12-06 11:10:00,180.22,180.53,180.15,180.16,14509.0,157.511,157.7819,157.4498,157.4585,14509.0
2022-12-06 11:15:00,180.19,180.26,179.81,179.81,8853.0,157.4847,157.5459,157.1526,157.1526,8853.0
2022-12-06 11:20:00,179.81,180.1,179.79,180.1,6054.0,157.1526,157.4061,157.1352,157.4061,6054.0
2022-12-06 11:25:00,180.01,180.28,180.01,180.25,2696.0,157.3274,157.5634,157.3274,157.5372,2696.0
2022-12-06 11:30:00,180.25,180.65,180.21,180.53,7768.0,157.5372,157.8868,157.5022,157.7819,7768.0
2022-12-06 11:35:00,180.61,180.7,180.53,180.53,6494.0,157.8518,157.9305,157.7819,157.7819,6494.0
2022-12-06 11:40:00,180.53,180.87,180.5,180.87,12891.0,157.7819,158.0791,157.7557,158.0791,12891.0
2022-12-06 11:45:00,180.92,181.06,180.89,180.99,25130.0,158.1228,158.2451,158.0965,158.1839,25130.0
2022-12-06 11:50:00,180.98,181.03,180.74,180.75,46171.0,158.1752,158.2189,157.9654,157.9742,46171.0
2022-12-06 11:55:00,180.75,180.92,180.7,180.74,8587.0,157.9742,158.1228,157.9305,157.9654,8587.0
2022-12-06 12:00:00,180.76,181.02,180.76,181.01,19143.0,157.9829,158.2102,157.9829,158.2014,19143.0
2022-12-06 12:05:00,181.07,181.39,181.04,181.26,32198.0,158.2539,158.5335,158.2276,158.4199,32198.0
2022-12-06 12:10:00,181.25,181.54,181.24,181.54,13123.0,158.4112,158.6646,158.4024,158.6646,13123.0
2022-12-06 12:15:00,181.61,181.61,180.85,180.96,49667.0,158.7258,158.7258,158.0616,158.1577,49667.0
2022-12-06 12:20:00,180.98,181.05,180.57,180.59,10399.0,158.1752,158.2364,157.8169,157.8343,10399.0
2022-12-06 12:25:00,180.49,180.7,180.26,180.61,13439.0,157.7469,157.9305,157.5459,157.8518,13439.0
2022-12-06 12:30:00,180.56,180.84,180.51,180.61,23606.0,157.8081,158.0528,157.7644,157.8518,23606.0
2022-12-06 12:35:00,180.61,180.9,180.57,180.89,7249.0,157.8518,158.1053,157.8169,158.0965,7249.0
2022-12-06 12:40:00,180.93,181.02,180.83,180.95,12778.0,158.1315,158.2102,158.0441,158.149,12778.0
2022-12-06 12:45:00,180.94,180.95,180.81,180.89,8941.0,158.1402,158.149,158.0266,158.0965,8941.0
2022-12-06 12:50:00,180.89,181.06,180.85,180.95,29139.0,158.0965,158.2451,158.0616,158.149,29139.0
2022-12-06 12:55:00,180.92,180.92,180.77,180.84,11191.0,158.1228,158.1228,157.9917,158.0528,11191.0
2022-12-06 13:00:00,180.84,180.89,180.78,180.86,6390.0,158.0528,158.0965,158.0004,158.0703,6390.0
2022-12-06 13:05:00,180.84,180.84,180.43,180.45,7315.0,158.0528,158.0528,157.6945,157.712,7315.0
2022-12-06 13:10:00,180.36,180.36,180.03,180.26,9384.0,157.6333,157.6333,157.3449,157.5459,9384.0
2022-12-06 13:15:00,180.36,180.43,180.3,180.4,3500.0,157.6333,157.6945,157.5809,157.6683,3500.0
2022-12-06 13:20:00,180.37,180.37,180.08,180.08,5244.0,157.6421,157.6421,157.3886,157.3886,5244.0
2022-12-06 13:25:00,180.11,180.4,180.06,180.3,10946.0,157.4148,157.6683,157.3711,157.5809,10946.0
2022-12-06 13:30:00,180.33,180.45,180.26,180.28,4737.0,157.6071,157.712,157.5459,157.5634,4737.0
2022-12-06 13:35:00,180.28,180.62,180.28,180.58,15348.0,157.5634,157.8606,157.5634,157.8256,15348.0
2022-12-06 13:40:00,180.52,180.8,180.52,180.78,15100.0,157.7732,158.0179,157.7732,158.0004,15100.0
2022-12-06 13:45:00,180.79,180.84,180.75,180.78,6525.0,158.0091,158.0528,157.9742,158.0004,6525.0
2022-12-06 13:50:00,180.78,180.8,180.71,180.75,7350.0,158.0004,158.0179,157.9392,157.9742,7350.0
2022-12-06 13:55:00,180.72,180.75,180.55,180.64,7270.0,157.948,157.9742,157.7994,157.878,7270.0
2022-12-06 14:00:00,180.63,180.67,180.08,180.22,12981.0,157.8693,157.9043,157.3886,157.511,12981.0
2022-12-06 14:05:00,180.11,180.19,179.97,180.07,9414.0,157.4148,157.4847,157.2925,157.3799,9414.0
2022-12-06 14:10:00,180.06,180.27,180.06,180.24,11473.0,157.3711,157.5547,157.3711,157.5284,11473.0
2022-12-06 14:15:00,180.2,180.31,180.19,180.25,9012.0,157.4935,157.5896,157.4847,157.5372,9012.0
2022-12-06 14:20:00,180.27,180.34,180.18,180.34,10944.0,157.5547,157.6158,157.476,157.6158,10944.0
2022-12-06 14:25:00,180.33,180.35,180.24,180.28,12035.0,157.6071,157.6246,157.5284,157.5634,12035.0
2022-12-06 14:30:00,180.28,180.29,180.2,180.26,15970.0,157.5634,157.5721,157.4935,157.5459,15970.0
2022-12-06 14:35:00,180.25,180.32,180.18,180.28,8123.0,157.5372,157.5984,157.476,157.5634,8123.0
2022-12-06 14:40:00,180.27,180.34,180.26,180.31,7269.0,157.5547,157.6158,157.5459,157.5896,7269.0
2022-12-06 14:45:00,180.28,180.35,180.2,180.22,8845.0,157.5634,157.6246,157.4935,157.511,8845.0
2022-12-06 14:50:00,180.23,180.35,180.21,180.3,8520.0,157.5197,157.6246,157.5022,157.5809,8520.0
2022-12-06 14:55:00,180.29,180.33,180.24,180.28,7160.0,157.5721,157.6071,157.5284,157.5634,7160.0
2022-12-06 15:00:00,180.28,180.48,180.28,180.42,12949.0,157.5634,157.7382,157.5634,157.6858,12949.0
2022-12-06 15:05:00,180.48,180.48,180.38,180.39,5966.0,157.7382,157.7382,157.6508,157.6595,5966.0
2022-12-06 15:10:00,180.36,180.39,179.99,180.04,55248.0,157.6333,157.6595,157.31,157.3537,55248.0
2022-12-06 15:15:00,180.04,180.06,179.85,179.88,36479.0,157.3537,157.3711,157.1876,157.2138,36479.0
2022-12-06 15:20:00,179.88,180.03,179.8,179.95,17474.0,157.2138,157.3449,157.1439,157.275,17474.0
2022-12-06 15:25:00,180.0,180.03,179.87,179.97,25788.0,157.3187,157.3449,157.2051,157.2925,25788.0
2022-12-06 15:30:00,179.98,180.27,179.94,179.99,56553.0,157.3012,157.5547,157.2663,157.31,56553.0
2022-12-06 15:35:00,179.98,179.99,179.78,179.88,17387.0,157.3012,157.31,157.1264,157.2138,17387.0
2022-12-06 15:40:00,179.9,179.94,179.7,179.93,17714.0,157.2313,157.2663,157.0565,157.2575,17714.0
2022-12-06 15:45:00,179.91,180.06,179.89,180.0,25210.0,157.24,157.3711,157.2226,157.3187,25210.0
2022-12-06 15:50:00,180.02,180.16,179.96,180.07,61855.0,157.3362,157.4585,157.2837,157.3799,61855.0
2022-12-06 15:55:00,180.06,180.1,179.73,179.91,78865.0,157.3711,157.4061,157.0827,157.24,78865.0
2022-12-07 09:30:00,179.35,179.97,178.89,179.0,90680.0,156.7506,157.2925,156.3486,156.4447,90680.0
2022-12-07 09:35:00,178.98,180.21,178.91,180.2,19833.0,156.4272,157.5022,156.366,157.4935,19833.0
2022-12-07 09:40:00,180.37,180.51,179.7,179.92,11155.0,157.6421,157.7644,157.0565,157.2488,11155.0
2022-12-07 09:45:00,180.0,180.07,179.74,179.74,3925.0,157.3187,157.3799,157.0915,157.0915,3925.0
2022-12-07 09:50:00,179.77,179.92,179.5,179.5,3901.0,157.1177,157.2488,156.8817,156.8817,3901.0
2022-12-07 09:55:00,179.59,179.72,179.28,179.69,10747.0,156.9604,157.074,156.6894,157.0478,10747.0
2022-12-07 10:00:00,179.49,179.98,179.35,179.98,7378.0,156.873,157.3012,156.7506,157.3012,7378.0
2022-12-07 10:05:00,179.98,179.98,179.58,179.59,5421.0,157.3012,157.3012,156.9516,156.9604,5421.0
2022-12-07 10:10:00,179.59,179.94,179.24,179.7,13219.0,156.9604,157.2663,156.6545,157.0565,13219.0
2022-12-07 10:15:00,179.72,179.94,179.63,179.63,6823.0,157.074,157.2663,156.9953,156.9953,6823.0
2022-12-07 10:20:00,179.69,179.78,179.53,179.69,3641.0,157.0478,157.1264,156.9079,157.0478,3641.0
2022-12-07 10:25:00,179.7,180.01,179.63,180.0,8156.0,157.0565,157.3274,156.9953,157.3187,8156.0
2022-12-07 10:30:00,179.99,180.01,179.42,179.47,8506.0,157.31,157.3274,156.8118,156.8555,8506.0
2022-12-07 10:35:00,179.51,179.51,179.27,179.42,7115.0,156.8904,156.8904,156.6807,156.8118,7115.0
2022-12-07 10:40:00,179.38,179.61,179.36,179.36,6506.0,156.7768,156.9778,156.7593,156.7593,6506.0
2022-12-07 10:45:00,179.36,179.4,178.95,178.99,10294.0,156.7593,156.7943,156.401,156.436,10294.0
2022-12-07 10:50:00,179.04,179.31,179.03,179.19,8207.0,156.4797,156.7156,156.4709,156.6108,8207.0
2022-12-07 10:55:00,179.21,179.39,178.98,179.02,17606.0,156.6282,156.7856,156.4272,156.4622,17606.0
2022-12-07 11:00:00,179.02,179.12,178.63,178.63,6354.0,156.4622,156.5496,156.1213,156.1213,6354.0
2022-12-07 11:05:00,178.65,178.65,178.27,178.32,10410.0,156.1388,156.1388,155.8067,155.8504,10410.0
2022-12-07 11:10:00,178.41,178.53,178.28,178.41,9483.0,155.929,156.0339,155.8154,155.929,9483.0
2022-12-07 11:15:00,178.42,178.51,178.1,178.1,8750.0,155.9378,156.0164,155.6581,155.6581,8750.0
2022-12-07 11:20:00,178.19,178.24,177.71,177.75,5562.0,155.7368,155.7805,155.3172,155.3522,5562.0
2022-12-07 11:25:00,177.78,177.83,177.27,177.29,14373.0,155.3784,155.4221,154.9327,154.9502,14373.0
2022-12-07 11:30:00,177.3,177.57,177.25,177.25,9656.0,154.9589,155.1949,154.9152,154.9152,9656.0
2022-12-07 11:35:00,177.28,177.34,177.06,177.3,63195.0,154.9414,154.9939,154.7492,154.9589,63195.0
2022-12-07 11:40:00,177.3,177.31,177.12,177.24,6725.0,154.9589,154.9677,154.8016,154.9065,6725.0
2022-12-07 11:45:00,177.12,177.12,176.68,176.68,8665.0,154.8016,154.8016,154.417,154.417,8665.0
2022-12-07 11:50:00,176.63,176.8,176.52,176.56,5678.0,154.3733,154.5219,154.2772,154.3122,5678.0
2022-12-07 11:55:00,176.58,177.1,176.51,177.0,8812.0,154.3296,154.7841,154.2685,154.6967,8812.0
2022-12-07 12:00:00,176.96,177.03,176.74,176.75,5076.0,154.6618,154.7229,154.4695,154.4782,5076.0
2022-12-07 12:05:00,176.71,176.71,176.44,176.6,9042.0,154.4433,154.4433,154.2073,154.3471,9042.0
2022-12-07 12:10:00,176.64,176.64,176.28,176.36,5751.0,154.3821,154.3821,154.0674,154.1374,5751.0
2022-12-07 12:15:00,176.43,176.56,176.43,176.46,62732.0,154.1985,154.3122,154.1985,154.2248,62732.0
2022-12-07 12:20:00,176.45,176.46,175.93,176.0,7319.0,154.216,154.2248,153.7615,153.8227,7319.0
2022-12-07 12:25:00,176.0,176.15,175.97,176.06,4401.0,153.8227,153.9538,153.7965,153.8752,4401.0
2022-12-07 12:30:00,176.09,176.23,176.09,176.23,4109.0,153.9014,154.0237,153.9014,154.0237,4109.0
2022-12-07 12:35:00,176.35,176.55,176.26,176.51,9385.0,154.1286,154.3034,154.05,154.2685,9385.0
2022-12-07 12:40:00,176.53,176.65,176.49,176.59,3335.0,154.2859,154.3908,154.251,154.3384,3335.0
2022-12-07 12:45:00,176.55,176.8,176.55,176.78,5961.0,154.3034,154.5219,154.3034,154.5044,5961.0
2022-12-07 12:50:00,176.75,176.84,176.47,176.55,12999.0,154.4782,154.5569,154.2335,154.3034,12999.0
2022-12-07 12:55:00,176.55,176.63,176.42,176.55,1964.0,154.3034,154.3733,154.1898,154.3034,1964.0
2022-12-07 13:00:00,176.56,176.57,176.42,176.5,5537.0,154.3122,154.3209,154.1898,154.2597,5537.0
2022-12-07 13:05:00,176.47,176.63,176.44,176.63,4008.0,154.2335,154.3733,154.2073,154.3733,4008.0
2022-12-07 13:10:00,176.67,176.75,176.42,176.75,3341.0,154.4083,154.4782,154.1898,154.4782,3341.0
2022-12-07 13:15:00,176.8,176.97,176.8,176.95,1315.0,154.5219,154.6705,154.5219,154.653,1315.0
2022-12-07 13:20:00,176.96,177.05,176.95,177.01,3885.0,154.6618,154.7404,154.653,154.7055,3885.0
2022-12-07 13:25:00,176.97,177.07,176.59,176.59,14946.0,154.6705,154.7579,154.3384,154.3384,14946.0
2022-12-07 13:30:00,176.62,176.62,176.5,176.57,2859.0,154.3646,154.3646,154.2597,154.3209,2859.0
2022-12-07 13:35:00,176.52,176.66,176.41,176.42,33771.0,154.2772,154.3996,154.1811,154.1898,33771.0
2022-12-07 13:40:00,176.42,176.5,176.38,176.39,3607.0,154.1898,154.2597,154.1548,154.1636,3607.0
2022-12-07 13:45:00,176.45,176.54,176.4,176.45,7510.0,154.216,154.2947,154.1723,154.216,7510.0
2022-12-07 13:50:00,176.45,176.45,176.36,176.42,4836.0,154.216,154.216,154.1374,154.1898,4836.0
2022-12-07 13:55:00,176.43,176.46,176.13,176.27,14054.0,154.1985,154.2248,153.9363,154.0587,14054.0
2022-12-07 14:00:00,176.34,176.35,176.14,176.22,3917.0,154.1199,154.1286,153.9451,154.015,3917.0
2022-12-07 14:05:00,176.22,176.27,176.17,176.22,3505.0,154.015,154.0587,153.9713,154.015,3505.0
2022-12-07 14:10:00,176.2,176.28,176.15,176.16,6342.0,153.9975,154.0674,153.9538,153.9626,6342.0
2022-12-07 14:15:00,176.15,176.21,176.1,176.17,7956.0,153.9538,154.0063,153.9101,153.9713,7956.0
2022-12-07 14:20:00,176.17,176.19,176.08,176.16,7527.0,153.9713,153.9888,153.8926,153.9626,7527.0
2022-12-07 14:25:00,176.14,176.37,176.14,176.37,5334.0,153.9451,154.1461,153.9451,154.1461,5334.0
2022-12-07 14:30:00,176.36,176.51,176.34,176.51,5637.0,154.1374,154.2685,154.1199,154.2685,5637.0
2022-12-07 14:35:00,176.52,176.56,176.46,176.51,3888.0,154.2772,154.3122,154.2248,154.2685,3888.0
2022-12-07 14:40:00,176.52,176.55,176.38,176.43,5669.0,154.2772,154.3034,154.1548,154.1985,5669.0
2022-12-07 14:45:00,176.36,176.38,176.21,176.22,2854.0,154.1374,154.1548,154.0063,154.015,2854.0
2022-12-07 14:50:00,176.2,176.24,176.11,176.17,4696.0,153.9975,154.0325,153.9189,153.9713,4696.0
2022-12-07 14:55:00,176.18,176.18,176.04,176.09,7410.0,153.98,153.98,153.8577,153.9014,7410.0
2022-12-07 15:00:00,176.06,176.12,176.03,176.11,6457.0,153.8752,153.9276,153.8489,153.9189,6457.0
2022-12-07 15:05:00,176.11,176.11,175.67,175.7,13712.0,153.9189,153.9189,153.5343,153.5605,13712.0
2022-12-07 15:10:00,175.74,175.76,175.52,175.52,12156.0,153.5955,153.613,153.4032,153.4032,12156.0
2022-12-07 15:15:00,175.51,175.58,175.45,175.47,10442.0,153.3945,153.4556,153.342,153.3595,10442.0
2022-12-07 15:20:00,175.43,175.6,175.35,175.57,10831.0,153.3245,153.4731,153.2546,153.4469,10831.0
2022-12-07 15:25:00,175.58,175.86,175.57,175.84,6484.0,153.4556,153.7004,153.4469,153.6829,6484.0
2022-12-07 15:30:00,175.89,176.27,175.89,176.17,13518.0,153.7266,154.0587,153.7266,153.9713,13518.0
2022-12-07 15:35:00,176.18,176.35,176.1,176.34,19612.0,153.98,154.1286,153.9101,154.1199,19612.0
2022-12-07 15:40:00,176.36,176.37,176.23,176.26,9974.0,154.1374,154.1461,154.0237,154.05,9974.0
2022-12-07 15:45:00,176.25,176.32,176.2,176.24,12099.0,154.0412,154.1024,153.9975,154.0325,12099.0
2022-12-07 15:50:00,176.22,176.22,175.9,176.17,48039.0,154.015,154.015,153.7353,153.9713,48039.0
2022-12-07 15:55:00,176.26,176.26,175.62,175.97,171312.0,154.05,154.05,153.4906,153.7965,171312.0
2022-12-08 09:30:00,174.91,176.05,174.75,175.73,22190.0,153.7328,154.7347,153.5921,154.4535,22190.0
2022-12-08 09:35:00,175.95,175.96,175.39,175.55,12118.0,154.6468,154.6556,154.1547,154.2953,12118.0
2022-12-08 09:40:00,175.57,175.7,175.38,175.56,4421.0,154.3129,154.4271,154.1459,154.3041,4421.0
2022-12-08 09:45:00,175.5,175.91,175.35,175.91,17521.0,154.2513,154.6117,154.1195,154.6117,17521.0
2022-12-08 09:50:00,175.9,176.19,175.77,175.88,3452.0,154.6029,154.8578,154.4886,154.5853,3452.0
2022-12-08 09:55:00,175.89,176.61,175.84,176.61,78825.0,154.5941,155.2269,154.5502,155.2269,78825.0
2022-12-08 10:00:00,176.55,176.66,176.47,176.47,5190.0,155.1742,155.2709,155.1039,155.1039,5190.0
2022-12-08 10:05:00,176.65,176.65,176.43,176.49,4049.0,155.2621,155.2621,155.0687,155.1215,4049.0
2022-12-08 10:10:00,176.54,176.55,176.39,176.47,8199.0,155.1654,155.1742,155.0336,155.1039,8199.0
2022-12-08 10:15:00,176.48,176.63,176.28,176.28,32288.0,155.1127,155.2445,154.9369,154.9369,32288.0
2022-12-08 10:20:00,176.33,176.71,176.21,176.63,47970.0,154.9808,155.3148,154.8754,155.2445,47970.0
2022-12-08 10:25:00,176.6,177.0,176.6,176.94,17077.0,155.2181,155.5697,155.2181,155.517,17077.0
2022-12-08 10:30:00,176.91,176.94,176.56,176.71,10455.0,155.4906,155.517,155.183,155.3148,10455.0
2022-12-08 10:35:00,176.64,176.76,176.57,176.71,4494.0,155.2533,155.3588,155.1918,155.3148,4494.0
2022-12-08 10:40:00,176.78,176.88,176.64,176.88,2846.0,155.3764,155.4642,155.2533,155.4642,2846.0
2022-12-08 10:45:00,176.91,177.07,176.83,176.89,19025.0,155.4906,155.6312,155.4203,155.473,19025.0
2022-12-08 10:50:00,176.95,177.07,176.84,176.95,8944.0,155.5258,155.6312,155.4291,155.5258,8944.0
2022-12-08 10:55:00,176.94,177.02,176.85,177.0,8091.0,155.517,155.5873,155.4379,155.5697,8091.0
2022-12-08 11:00:00,177.0,177.11,176.87,176.91,11614.0,155.5697,155.6664,155.4555,155.4906,11614.0
2022-12-08 11:05:00,176.9,176.93,176.76,176.81,8660.0,155.4818,155.5082,155.3588,155.4027,8660.0
2022-12-08 11:10:00,176.78,176.94,176.78,176.93,3588.0,155.3764,155.517,155.3764,155.5082,3588.0
2022-12-08 11:15:00,176.99,177.04,176.9,176.97,8822.0,155.5609,155.6049,155.4818,155.5434,8822.0
2022-12-08 11:20:00,176.95,177.1,176.93,177.08,12342.0,155.5258,155.6576,155.5082,155.64,12342.0
2022-12-08 11:25:00,177.09,177.36,177.09,177.33,23400.0,155.6488,155.8861,155.6488,155.8598,23400.0
2022-12-08 11:30:00,177.3,177.35,177.05,177.24,30920.0,155.8334,155.8773,155.6137,155.7807,30920.0
2022-12-08 11:35:00,177.22,177.7,177.22,177.7,4296.0,155.7631,156.185,155.7631,156.185,4296.0
2022-12-08 11:40:00,177.72,177.76,177.51,177.54,3117.0,156.2025,156.2377,156.018,156.0443,3117.0
2022-12-08 11:45:00,177.48,177.52,177.36,177.49,4798.0,155.9916,156.0268,155.8861,156.0004,4798.0
2022-12-08 11:50:00,177.46,177.53,177.36,177.38,4684.0,155.974,156.0355,155.8861,155.9037,4684.0
2022-12-08 11:55:00,177.33,177.37,177.3,177.34,2622.0,155.8598,155.8949,155.8334,155.8686,2622.0
2022-12-08 12:00:00,177.31,177.51,177.27,177.46,3416.0,155.8422,156.018,155.807,155.974,3416.0
2022-12-08 12:05:00,177.47,177.53,177.44,177.44,8008.0,155.9828,156.0355,155.9564,155.9564,8008.0
2022-12-08 12:10:00,177.46,177.5,177.26,177.28,2295.0,155.974,156.0092,155.7982,155.8158,2295.0
2022-12-08 12:15:00,177.24,177.53,177.24,177.45,12198.0,155.7807,156.0355,155.7807,155.9652,12198.0
2022-12-08 12:20:00,177.39,177.39,177.23,177.37,2298.0,155.9125,155.9125,155.7719,155.8949,2298.0
2022-12-08 12:25:00,177.34,177.35,177.25,177.27,2891.0,155.8686,155.8773,155.7895,155.807,2891.0
2022-12-08 12:30:00,177.27,177.42,177.18,177.32,5533.0,155.807,155.9389,155.7279,155.851,5533.0
2022-12-08 12:35:00,177.32,177.49,177.3,177.44,6825.0,155.851,156.0004,155.8334,155.9564,6825.0
2022-12-08 12:40:00,177.48,177.54,177.32,177.37,29017.0,155.9916,156.0443,155.851,155.8949,29017.0
2022-12-08 12:45:00,177.4,177.41,177.25,177.33,3185.0,155.9213,155.9301,155.7895,155.8598,3185.0
2022-12-08 12:50:00,177.38,177.55,177.38,177.48,2954.0,155.9037,156.0531,155.9037,155.9916,2954.0
2022-12-08 12:55:00,177.47,177.55,177.41,177.43,10504.0,155.9828,156.0531,155.9301,155.9477,10504.0
2022-12-08 13:00:00,177.48,177.51,177.41,177.43,6709.0,155.9916,156.018,155.9301,155.9477,6709.0
2022-12-08 13:05:00,177.43,177.43,176.97,176.97,39586.0,155.9477,155.9477,155.5434,155.5434,39586.0
2022-12-08 13:10:00,176.91,177.34,176.84,177.09,17847.0,155.4906,155.8686,155.4291,155.6488,17847.0
2022-12-08 13:15:00,177.09,177.27,177.04,177.27,2016.0,155.6488,155.807,155.6049,155.807,2016.0
2022-12-08 13:20:00,177.27,177.46,177.25,177.46,3310.0,155.807,155.974,155.7895,155.974,3310.0
2022-12-08 13:25:00,177.44,177.6,177.4,177.55,8001.0,155.9564,156.0971,155.9213,156.0531,8001.0
2022-12-08 13:30:00,177.55,177.77,177.54,177.54,11730.0,156.0531,156.2465,156.0443,156.0443,11730.0
2022-12-08 13:35:00,177.53,177.56,177.48,177.53,16553.0,156.0355,156.0619,155.9916,156.0355,16553.0
2022-12-08 13:40:00,177.52,177.55,177.46,177.5,9359.0,156.0268,156.0531,155.974,156.0092,9359.0
2022-12-08 13:45:00,177.5,177.68,177.44,177.44,27413.0,156.0092,156.1674,155.9564,155.9564,27413.0
2022-12-08 13:50:00,177.45,177.54,177.44,177.52,4378.0,155.9652,156.0443,155.9564,156.0268,4378.0
2022-12-08 13:55:00,177.52,177.55,177.44,177.48,7623.0,156.0268,156.0531,155.9564,155.9916,7623.0
2022-12-08 14:00:00,177.42,177.43,177.0,177.0,5889.0,155.9389,155.9477,155.5697,155.5697,5889.0
2022-12-08 14:05:00,176.96,176.96,176.76,176.8,4610.0,155.5346,155.5346,155.3588,155.3939,4610.0
2022-12-08 14:10:00,176.79,176.79,176.53,176.71,8871.0,155.3851,155.3851,155.1566,155.3148,8871.0
2022-12-08 14:15:00,176.71,176.86,176.66,176.83,6885.0,155.3148,155.4467,155.2709,155.4203,6885.0
2022-12-08 14:20:00,176.83,177.06,176.71,176.99,25181.0,155.4203,155.6225,155.3148,155.5609,25181.0
2022-12-08 14:25:00,176.99,177.0,176.66,176.74,11563.0,155.5609,155.5697,155.2709,155.3412,11563.0
2022-12-08 14:30:00,176.72,176.73,176.54,176.62,6801.0,155.3236,155.3324,155.1654,155.2357,6801.0
2022-12-08 14:35:00,176.64,176.93,176.64,176.9,3831.0,155.2533,155.5082,155.2533,155.4818,3831.0
2022-12-08 14:40:00,176.9,177.07,176.9,176.98,8518.0,155.4818,155.6312,155.4818,155.5521,8518.0
2022-12-08 14:45:00,176.97,177.12,176.93,177.1,9635.0,155.5434,155.6752,155.5082,155.6576,9635.0
2022-12-08 14:50:00,177.09,177.43,177.04,177.28,14843.0,155.6488,155.9477,155.6049,155.8158,14843.0
2022-12-08 14:55:00,177.3,177.42,177.28,177.3,7325.0,155.8334,155.9389,155.8158,155.8334,7325.0
2022-12-08 15:00:00,177.28,177.28,177.08,177.15,4806.0,155.8158,155.8158,155.64,155.7016,4806.0
2022-12-08 15:05:00,177.12,177.16,176.98,177.11,13344.0,155.6752,155.7103,155.5521,155.6664,13344.0
2022-12-08 15:10:00,177.09,177.25,177.04,177.24,9068.0,155.6488,155.7895,155.6049,155.7807,9068.0
2022-12-08 15:15:00,177.23,177.33,177.2,177.32,3760.0,155.7719,155.8598,155.7455,155.851,3760.0
2022-12-08 15:20:00,177.33,177.34,177.17,177.24,11406.0,155.8598,155.8686,155.7191,155.7807,11406.0
2022-12-08 15:25:00,177.29,177.31,177.12,177.18,12099.0,155.8246,155.8422,155.6752,155.7279,12099.0
2022-12-08 15:30:00,177.17,177.31,177.05,177.16,21740.0,155.7191,155.8422,155.6137,155.7103,21740.0
2022-12-08 15:35:00,177.14,177.21,177.1,177.17,12703.0,155.6928,155.7543,155.6576,155.7191,12703.0
2022-12-08 15:40:00,177.16,177.2,177.08,177.12,13322.0,155.7103,155.7455,155.64,155.6752,13322.0
2022-12-08 15:45:00,177.11,177.12,176.9,177.02,23633.0,155.6664,155.6752,155.4818,155.5873,23633.0
2022-12-08 15:50:00,177.02,177.66,176.95,177.5,28780.0,155.5873,156.1498,155.5258,156.0092,28780.0
2022-12-08 15:55:00,177.53,177.56,177.13,177.19,116939.0,156.0355,156.0619,155.684,155.7367,116939.0
2022-12-09 09:30:00,177.31,177.92,177.27,177.78,13661.0,155.8422,156.3783,155.807,156.2553,13661.0
2022-12-09 09:35:00,177.81,177.98,177.47,177.98,14201.0,156.2816,156.4311,155.9828,156.4311,14201.0
2022-12-09 09:40:00,178.0,178.06,177.71,177.94,11453.0,156.4486,156.5014,156.1938,156.3959,11453.0
2022-12-09 09:45:00,178.0,178.02,177.76,177.81,10546.0,156.4486,156.4662,156.2377,156.2816,10546.0
2022-12-09 09:50:00,177.81,177.94,177.64,177.73,11598.0,156.2816,156.3959,156.1322,156.2113,11598.0
2022-12-09 09:55:00,177.7,177.88,177.63,177.87,13355.0,156.185,156.3432,156.1234,156.3344,13355.0
2022-12-09 10:00:00,177.94,178.32,177.73,177.84,17360.0,156.3959,156.7299,156.2113,156.308,17360.0
2022-12-09 10:05:00,177.85,177.93,177.66,177.77,8682.0,156.3168,156.3871,156.1498,156.2465,8682.0
2022-12-09 10:10:00,177.82,177.83,177.51,177.69,15088.0,156.2904,156.2992,156.018,156.1762,15088.0
2022-12-09 10:15:00,177.74,177.77,177.59,177.66,7639.0,156.2201,156.2465,156.0883,156.1498,7639.0
2022-12-09 10:20:00,177.7,177.82,177.65,177.65,6872.0,156.185,156.2904,156.141,156.141,6872.0
2022-12-09 10:25:00,177.73,177.83,177.61,177.83,4185.0,156.2113,156.2992,156.1059,156.2992,4185.0
2022-12-09 10:30:00,177.91,178.26,177.9,177.93,17425.0,156.3695,156.6772,156.3608,156.3871,17425.0
2022-12-09 10:35:00,177.89,177.97,177.76,177.97,2489.0,156.352,156.4223,156.2377,156.4223,2489.0
2022-12-09 10:40:00,177.97,178.08,177.85,178.04,6310.0,156.4223,156.519,156.3168,156.4838,6310.0
2022-12-09 10:45:00,177.97,178.04,177.76,177.89,8326.0,156.4223,156.4838,156.2377,156.352,8326.0
2022-12-09 10:50:00,177.88,177.96,177.75,177.94,11010.0,156.3432,156.4135,156.2289,156.3959,11010.0
2022-12-09 10:55:00,177.94,178.07,177.92,177.97,5428.0,156.3959,156.5102,156.3783,156.4223,5428.0
2022-12-09 11:00:00,177.95,177.95,177.64,177.67,6274.0,156.4047,156.4047,156.1322,156.1586,6274.0
2022-12-09 11:05:00,177.67,177.83,177.6,177.68,9943.0,156.1586,156.2992,156.0971,156.1674,9943.0
2022-12-09 11:10:00,177.61,177.64,177.46,177.52,17120.0,156.1059,156.1322,155.974,156.0268,17120.0
2022-12-09 11:15:00,177.55,177.56,177.43,177.46,7256.0,156.0531,156.0619,155.9477,155.974,7256.0
2022-12-09 11:20:00,177.5,177.61,177.47,177.6,6542.0,156.0092,156.1059,155.9828,156.0971,6542.0
2022-12-09 11:25:00,177.63,177.78,177.61,177.78,7661.0,156.1234,156.2553,156.1059,156.2553,7661.0
2022-12-09 11:30:00,177.78,177.86,177.77,177.84,2401.0,156.2553,156.3256,156.2465,156.308,2401.0
2022-12-09 11:35:00,177.81,177.84,177.55,177.55,7706.0,156.2816,156.308,156.0531,156.0531,7706.0
2022-12-09 11:40:00,177.55,177.59,177.35,177.59,3061.0,156.0531,156.0883,155.8773,156.0883,3061.0
2022-12-09 11:45:00,177.53,177.71,177.52,177.62,1773.0,156.0355,156.1938,156.0268,156.1147,1773.0
2022-12-09 11:50:00,177.65,177.77,177.62,177.75,2626.0,156.141,156.2465,156.1147,156.2289,2626.0
2022-12-09 11:55:00,177.75,177.82,177.71,177.72,3803.0,156.2289,156.2904,156.1938,156.2025,3803.0
2022-12-09 12:00:00,177.75,177.75,177.58,177.62,9014.0,156.2289,156.2289,156.0795,156.1147,9014.0
2022-12-09 12:05:00,177.61,177.68,177.52,177.65,15017.0,156.1059,156.1674,156.0268,156.141,15017.0
2022-12-09 12:10:00,177.66,177.85,177.64,177.84,5951.0,156.1498,156.3168,156.1322,156.308,5951.0
2022-12-09 12:15:00,177.83,177.99,177.82,177.88,10177.0,156.2992,156.4399,156.2904,156.3432,10177.0
2022-12-09 12:20:00,177.75,177.77,177.68,177.7,2171.0,156.2289,156.2465,156.1674,156.185,2171.0
2022-12-09 12:25:00,177.71,177.72,177.56,177.6,14928.0,156.1938,156.2025,156.0619,156.0971,14928.0
2022-12-09 12:30:00,177.6,177.77,177.6,177.77,1833.0,156.0971,156.2465,156.0971,156.2465,1833.0
2022-12-09 12:35:00,177.81,177.97,177.8,177.86,12920.0,156.2816,156.4223,156.2729,156.3256,12920.0
2022-12-09 12:40:00,177.86,177.86,177.68,177.78,3789.0,156.3256,156.3256,156.1674,156.2553,3789.0
2022-12-09 12:45:00,177.82,177.99,177.82,177.95,8769.0,156.2904,156.4399,156.2904,156.4047,8769.0
2022-12-09 12:50:00,177.98,178.0,177.84,177.86,3553.0,156.4311,156.4486,156.308,156.3256,3553.0
2022-12-09 12:55:00,177.84,178.0,177.83,178.0,3477.0,156.308,156.4486,156.2992,156.4486,3477.0
2022-12-09 13:00:00,177.99,178.12,177.9,178.04,5391.0,156.4399,156.5541,156.3608,156.4838,5391.0
2022-12-09 13:05:00,178.06,178.19,178.01,178.11,4689.0,156.5014,156.6156,156.4574,156.5453,4689.0
2022-12-09 13:10:00,178.1,178.45,178.1,178.45,5219.0,156.5365,156.8442,156.5365,156.8442,5219.0
2022-12-09 13:15:00,178.49,178.49,178.38,178.44,3952.0,156.8793,156.8793,156.7826,156.8354,3952.0
2022-12-09 13:20:00,178.39,178.4,178.22,178.22,3395.0,156.7914,156.8002,156.642,156.642,3395.0
2022-12-09 13:25:00,178.21,178.32,178.19,178.19,5099.0,156.6332,156.7299,156.6156,156.6156,5099.0
2022-12-09 13:30:00,178.2,178.29,178.2,178.24,1439.0,156.6244,156.7035,156.6244,156.6596,1439.0
2022-12-09 13:35:00,178.1,178.19,178.08,178.17,3000.0,156.5365,156.6156,156.519,156.5981,3000.0
2022-12-09 13:40:00,178.22,178.31,178.14,178.22,2931.0,156.642,156.7211,156.5717,156.642,2931.0
2022-12-09 13:45:00,178.21,178.46,178.2,178.42,4283.0,156.6332,156.8529,156.6244,156.8178,4283.0
2022-12-09 13:50:00,178.46,178.48,178.4,178.43,2145.0,156.8529,156.8705,156.8002,156.8266,2145.0
2022-12-09 13:55:00,178.4,178.4,178.3,178.36,5069.0,156.8002,156.8002,156.7123,156.7651,5069.0
2022-12-09 14:00:00,178.37,178.5,178.33,178.33,10633.0,156.7738,156.8881,156.7387,156.7387,10633.0
2022-12-09 14:05:00,178.35,178.48,178.28,178.42,9902.0,156.7563,156.8705,156.6947,156.8178,9902.0
2022-12-09 14:10:00,178.38,178.59,178.37,178.59,6331.0,156.7826,156.9672,156.7738,156.9672,6331.0
2022-12-09 14:15:00,178.54,178.66,178.54,178.6,6066.0,156.9233,157.0287,156.9233,156.976,6066.0
2022-12-09 14:20:00,178.6,178.63,178.53,178.63,5945.0,156.976,157.0024,156.9145,157.0024,5945.0
2022-12-09 14:25:00,178.62,178.69,178.6,178.65,4043.0,156.9936,157.0551,156.976,157.0199,4043.0
2022-12-09 14:30:00,178.66,178.81,178.64,178.81,7940.0,157.0287,157.1606,157.0112,157.1606,7940.0
2022-12-09 14:35:00,178.81,178.89,178.81,178.84,3631.0,157.1606,157.2309,157.1606,157.1869,3631.0
2022-12-09 14:40:00,178.82,178.82,178.61,178.61,11779.0,157.1694,157.1694,156.9848,156.9848,11779.0
2022-12-09 14:45:00,178.59,178.8,178.57,178.73,9341.0,156.9672,157.1518,156.9496,157.0903,9341.0
2022-12-09 14:50:00,178.72,178.78,178.71,178.76,5731.0,157.0815,157.1342,157.0727,157.1166,5731.0
2022-12-09 14:55:00,178.77,178.91,178.76,178.84,9575.0,157.1254,157.2485,157.1166,157.1869,9575.0
2022-12-09 15:00:00,178.85,178.92,178.77,178.81,6098.0,157.1957,157.2573,157.1254,157.1606,6098.0
2022-12-09 15:05:00,178.8,178.91,178.57,178.58,36533.0,157.1518,157.2485,156.9496,156.9584,36533.0
2022-12-09 15:10:00,178.56,178.77,178.53,178.72,5623.0,156.9408,157.1254,156.9145,157.0815,5623.0
2022-12-09 15:15:00,178.78,178.9,178.75,178.8,8963.0,157.1342,157.2397,157.1078,157.1518,8963.0
2022-12-09 15:20:00,178.8,178.83,178.66,178.71,8704.0,157.1518,157.1782,157.0287,157.0727,8704.0
2022-12-09 15:25:00,178.69,178.89,178.65,178.78,15460.0,157.0551,157.2309,157.0199,157.1342,15460.0
2022-12-09 15:30:00,178.76,178.99,178.73,178.97,16033.0,157.1166,157.3188,157.0903,157.3012,16033.0
2022-12-09 15:35:00,178.98,179.01,178.83,178.85,10713.0,157.31,157.3364,157.1782,157.1957,10713.0
2022-12-09 15:40:00,178.82,178.98,178.76,178.87,13678.0,157.1694,157.31,157.1166,157.2133,13678.0
2022-12-09 15:45:00,178.87,179.01,178.81,178.84,16708.0,157.2133,157.3364,157.1606,157.1869,16708.0
2022-12-09 15:50:00,178.81,179.25,178.65,179.06,58742.0,157.1606,157.5473,157.0199,157.3803,58742.0
2022-12-09 15:55:00,179.1,179.17,178.7,178.83,139302.0,157.4155,157.477,157.0639,157.1782,139302.0
2022-12-12 09:30:00,178.52,179.53,178.52,179.24,70805.0,156.9057,157.7934,156.9057,157.5385,70805.0
2022-12-12 09:35:00,179.2,179.21,178.64,178.68,5575.0,157.5034,157.5121,157.0112,157.0463,5575.0
2022-12-12 09:40:00,178.6,178.97,178.21,178.23,11124.0,156.976,157.3012,156.6332,156.6508,11124.0
2022-12-12 09:45:00,178.23,178.45,178.15,178.19,15647.0,156.6508,156.8442,156.5805,156.6156,15647.0
2022-12-12 09:50:00,178.19,178.44,178.0,178.39,22133.0,156.6156,156.8354,156.4486,156.7914,22133.0
2022-12-12 09:55:00,178.36,178.36,177.74,178.16,23420.0,156.7651,156.7651,156.2201,156.5893,23420.0
2022-12-12 10:00:00,178.18,178.22,177.53,177.6,9460.0,156.6069,156.642,156.0355,156.0971,9460.0
2022-12-12 10:05:00,177.71,177.71,177.16,177.4,15592.0,156.1938,156.1938,155.7103,155.9213,15592.0
2022-12-12 10:10:00,177.4,177.65,177.35,177.65,28491.0,155.9213,156.141,155.8773,156.141,28491.0
2022-12-12 10:15:00,177.6,177.81,177.5,177.74,28911.0,156.0971,156.2816,156.0092,156.2201,28911.0
2022-12-12 10:20:00,177.74,177.96,177.69,177.85,6263.0,156.2201,156.4135,156.1762,156.3168,6263.0
2022-12-12 10:25:00,177.91,178.25,177.91,178.17,9085.0,156.3695,156.6684,156.3695,156.5981,9085.0
2022-12-12 10:30:00,178.2,178.33,177.89,177.95,8135.0,156.6244,156.7387,156.352,156.4047,8135.0
2022-12-12 10:35:00,177.97,177.98,177.83,177.92,6434.0,156.4223,156.4311,156.2992,156.3783,6434.0
2022-12-12 10:40:00,177.85,178.32,177.8,178.26,10630.0,156.3168,156.7299,156.2729,156.6772,10630.0
2022-12-12 10:45:00,178.25,178.63,178.25,178.29,13036.0,156.6684,157.0024,156.6684,156.7035,13036.0
2022-12-12 10:50:00,178.2,178.3,178.11,178.18,6337.0,156.6244,156.7123,156.5453,156.6069,6337.0
2022-12-12 10:55:00,178.19,178.23,178.07,178.08,3969.0,156.6156,156.6508,156.5102,156.519,3969.0
2022-12-12 11:00:00,178.1,178.25,178.05,178.21,7525.0,156.5365,156.6684,156.4926,156.6332,7525.0
2022-12-12 11:05:00,178.2,178.46,178.18,178.46,5867.0,156.6244,156.8529,156.6069,156.8529,5867.0
2022-12-12 11:10:00,178.4,178.42,178.25,178.25,6285.0,156.8002,156.8178,156.6684,156.6684,6285.0
2022-12-12 11:15:00,178.26,178.6,178.21,178.56,15880.0,156.6772,156.976,156.6332,156.9408,15880.0
2022-12-12 11:20:00,178.59,178.76,178.59,178.74,17796.0,156.9672,157.1166,156.9672,157.099,17796.0
2022-12-12 11:25:00,178.73,178.9,178.72,178.9,18509.0,157.0903,157.2397,157.0815,157.2397,18509.0
2022-12-12 11:30:00,178.84,179.0,178.72,178.98,11754.0,157.1869,157.3276,157.0815,157.31,11754.0
2022-12-12 11:35:00,178.98,179.13,178.93,179.12,3494.0,157.31,157.4418,157.266,157.433,3494.0
2022-12-12 11:40:00,179.16,179.16,179.0,179.05,2718.0,157.4682,157.4682,157.3276,157.3715,2718.0
2022-12-12 11:45:00,179.05,179.16,179.01,179.13,5664.0,157.3715,157.4682,157.3364,157.4418,5664.0
2022-12-12 11:50:00,179.13,179.26,179.13,179.26,6615.0,157.4418,157.5561,157.4418,157.5561,6615.0
2022-12-12 11:55:00,179.26,179.39,179.2,179.34,3728.0,157.5561,157.6704,157.5034,157.6264,3728.0
2022-12-12 12:00:00,179.34,179.43,179.3,179.38,6222.0,157.6264,157.7055,157.5912,157.6616,6222.0
2022-12-12 12:05:00,179.3,179.31,179.02,179.11,3426.0,157.5912,157.6,157.3451,157.4243,3426.0
2022-12-12 12:10:00,179.02,179.27,179.02,179.17,7254.0,157.3451,157.5649,157.3451,157.477,7254.0
2022-12-12 12:15:00,179.16,179.45,179.15,179.35,5185.0,157.4682,157.7231,157.4594,157.6352,5185.0
2022-12-12 12:20:00,179.33,179.68,179.33,179.58,6242.0,157.6176,157.9252,157.6176,157.8373,6242.0
2022-12-12 12:25:00,179.62,179.77,179.53,179.75,6726.0,157.8725,158.0043,157.7934,157.9868,6726.0
2022-12-12 12:30:00,179.72,179.84,179.72,179.82,5376.0,157.9604,158.0659,157.9604,158.0483,5376.0
2022-12-12 12:35:00,179.79,179.87,179.77,179.83,4930.0,158.0219,158.0922,158.0043,158.0571,4930.0
2022-12-12 12:40:00,179.82,179.82,179.69,179.74,4451.0,158.0483,158.0483,157.934,157.978,4451.0
2022-12-12 12:45:00,179.74,179.81,179.74,179.77,2919.0,157.978,158.0395,157.978,158.0043,2919.0
2022-12-12 12:50:00,179.77,179.79,179.65,179.73,4619.0,158.0043,158.0219,157.8989,157.9692,4619.0
2022-12-12 12:55:00,179.73,179.77,179.54,179.62,6443.0,157.9692,158.0043,157.8022,157.8725,6443.0
2022-12-12 13:00:00,179.61,179.7,179.56,179.56,8628.0,157.8637,157.9428,157.8198,157.8198,8628.0
2022-12-12 13:05:00,179.59,179.59,179.53,179.53,2494.0,157.8461,157.8461,157.7934,157.7934,2494.0
2022-12-12 13:10:00,179.53,179.69,179.5,179.53,11093.0,157.7934,157.934,157.767,157.7934,11093.0
2022-12-12 13:15:00,179.57,179.62,179.53,179.59,9152.0,157.8286,157.8725,157.7934,157.8461,9152.0
2022-12-12 13:20:00,179.58,179.62,179.48,179.61,7604.0,157.8373,157.8725,157.7495,157.8637,7604.0
2022-12-12 13:25:00,179.59,179.67,179.57,179.63,4636.0,157.8461,157.9164,157.8286,157.8813,4636.0
2022-12-12 13:30:00,179.64,179.65,179.25,179.28,75648.0,157.8901,157.8989,157.5473,157.5737,75648.0
2022-12-12 13:35:00,179.25,179.44,179.25,179.39,8788.0,157.5473,157.7143,157.5473,157.6704,8788.0
2022-12-12 13:40:00,179.39,179.64,179.38,179.51,8896.0,157.6704,157.8901,157.6616,157.7758,8896.0
2022-12-12 13:45:00,179.52,179.53,179.32,179.51,3511.0,157.7846,157.7934,157.6088,157.7758,3511.0
2022-12-12 13:50:00,179.43,179.55,179.4,179.51,4807.0,157.7055,157.811,157.6791,157.7758,4807.0
2022-12-12 13:55:00,179.51,179.51,179.32,179.49,55781.0,157.7758,157.7758,157.6088,157.7582,55781.0
2022-12-12 14:00:00,179.5,179.51,179.35,179.36,5649.0,157.767,157.7758,157.6352,157.644,5649.0
2022-12-12 14:05:00,179.37,179.39,179.15,179.24,7462.0,157.6528,157.6704,157.4594,157.5385,7462.0
2022-12-12 14:10:00,179.28,179.28,179.12,179.18,3696.0,157.5737,157.5737,157.433,157.4858,3696.0
2022-12-12 14:15:00,179.16,179.23,179.13,179.22,4841.0,157.4682,157.5297,157.4418,157.5209,4841.0
2022-12-12 14:20:00,179.22,179.26,179.05,179.07,27174.0,157.5209,157.5561,157.3715,157.3891,27174.0
2022-12-12 14:25:00,179.09,179.24,179.06,179.13,2370.0,157.4067,157.5385,157.3803,157.4418,2370.0
2022-12-12 14:30:00,179.18,179.28,179.12,179.26,5919.0,157.4858,157.5737,157.433,157.5561,5919.0
2022-12-12 14:35:00,179.21,179.24,179.13,179.21,5306.0,157.5121,157.5385,157.4418,157.5121,5306.0
2022-12-12 14:40:00,179.21,179.27,179.17,179.23,4786.0,157.5121,157.5649,157.477,157.5297,4786.0
2022-12-12 14:45:00,179.21,179.21,179.12,179.14,5640.0,157.5121,157.5121,157.433,157.4506,5640.0
2022-12-12 14:50:00,179.14,179.21,179.11,179.19,6752.0,157.4506,157.5121,157.4243,157.4946,6752.0
2022-12-12 14:55:00,179.19,179.37,179.19,179.35,3458.0,157.4946,157.6528,157.4946,157.6352,3458.0
2022-12-12 15:00:00,179.37,179.57,179.37,179.45,39784.0,157.6528,157.8286,157.6528,157.7231,39784.0
2022-12-12 15:05:00,179.44,179.76,179.43,179.73,95178.0,157.7143,157.9956,157.7055,157.9692,95178.0
2022-12-12 15:10:00,179.74,179.92,179.68,179.92,65169.0,157.978,158.1362,157.9252,158.1362,65169.0
2022-12-12 15:15:00,179.95,180.32,179.95,180.26,22102.0,158.1625,158.4878,158.1625,158.435,22102.0
2022-12-12 15:20:00,180.26,180.51,180.23,180.48,6395.0,158.435,158.6547,158.4086,158.6284,6395.0
2022-12-12 15:25:00,180.48,180.48,180.23,180.31,11477.0,158.6284,158.6284,158.4086,158.479,11477.0
2022-12-12 15:30:00,180.32,180.68,180.32,180.59,16874.0,158.4878,158.8042,158.4878,158.7251,16874.0
2022-12-12 15:35:00,180.57,180.62,180.45,180.52,13483.0,158.7075,158.7514,158.602,158.6635,13483.0
2022-12-12 15:40:00,180.55,180.64,180.45,180.46,16829.0,158.6899,158.769,158.602,158.6108,16829.0
2022-12-12 15:45:00,180.45,180.63,180.41,180.6,20131.0,158.602,158.7602,158.5669,158.7338,20131.0
2022-12-12 15:50:00,180.62,180.88,180.61,180.71,64975.0,158.7514,158.9799,158.7426,158.8305,64975.0
2022-12-12 15:55:00,180.72,180.93,180.69,180.89,107811.0,158.8393,159.0239,158.813,158.9887,107811.0
2022-12-13 09:30:00,183.24,183.46,182.49,182.62,32445.0,161.0542,161.2476,160.395,160.5093,32445.0
2022-12-13 09:35:00,182.55,182.58,181.17,181.37,12227.0,160.4478,160.4741,159.2348,159.4106,12227.0
2022-12-13 09:40:00,181.46,181.88,181.33,181.5,12579.0,159.4897,159.8589,159.3755,159.5249,12579.0
2022-12-13 09:45:00,181.58,182.19,181.52,181.85,13314.0,159.5952,160.1313,159.5425,159.8325,13314.0
2022-12-13 09:50:00,181.83,182.28,181.63,182.25,22830.0,159.8149,160.2104,159.6391,160.1841,22830.0
2022-12-13 09:55:00,182.22,182.5,182.02,182.48,8335.0,160.1577,160.4038,159.9819,160.3862,8335.0
2022-12-13 10:00:00,182.52,182.7,181.67,181.79,8009.0,160.4214,160.5796,159.6743,159.7798,8009.0
2022-12-13 10:05:00,181.81,182.27,181.67,182.27,9883.0,159.7973,160.2017,159.6743,160.2017,9883.0
2022-12-13 10:10:00,182.3,182.37,181.95,182.19,8841.0,160.228,160.2895,159.9204,160.1313,8841.0
2022-12-13 10:15:00,182.11,182.34,181.97,182.27,7056.0,160.061,160.2632,159.938,160.2017,7056.0
2022-12-13 10:20:00,182.27,182.54,181.66,181.66,11144.0,160.2017,160.439,159.6655,159.6655,11144.0
2022-12-13 10:25:00,181.59,181.59,181.02,181.27,11819.0,159.604,159.604,159.103,159.3227,11819.0
2022-12-13 10:30:00,181.29,181.77,181.06,181.77,7512.0,159.3403,159.7622,159.1382,159.7622,7512.0
2022-12-13 10:35:00,181.84,181.84,180.99,180.99,13348.0,159.8237,159.8237,159.0766,159.0766,13348.0
2022-12-13 10:40:00,181.03,181.4,180.95,181.38,7256.0,159.1118,159.437,159.0415,159.4194,7256.0
2022-12-13 10:45:00,181.38,181.39,180.93,181.01,11001.0,159.4194,159.4282,159.0239,159.0942,11001.0
2022-12-13 10:50:00,180.8,181.08,180.79,180.94,2196.0,158.9096,159.1557,158.9008,159.0327,2196.0
2022-12-13 10:55:00,181.03,181.06,180.73,180.93,6404.0,159.1118,159.1382,158.8481,159.0239,6404.0
2022-12-13 11:00:00,180.93,181.14,180.88,181.09,8788.0,159.0239,159.2085,158.9799,159.1645,8788.0
2022-12-13 11:05:00,181.11,181.19,180.88,181.01,3126.0,159.1821,159.2524,158.9799,159.0942,3126.0
2022-12-13 11:10:00,181.07,181.21,180.91,181.21,5507.0,159.1469,159.27,159.0063,159.27,5507.0
2022-12-13 11:15:00,181.24,181.24,180.68,180.75,8131.0,159.2964,159.2964,158.8042,158.8657,8131.0
2022-12-13 11:20:00,180.77,180.9,180.37,180.66,9060.0,158.8833,158.9975,158.5317,158.7866,9060.0
2022-12-13 11:25:00,180.66,180.9,180.65,180.9,11049.0,158.7866,158.9975,158.7778,158.9975,11049.0
2022-12-13 11:30:00,180.9,181.3,180.9,181.29,7498.0,158.9975,159.3491,158.9975,159.3403,7498.0
2022-12-13 11:35:00,181.27,181.29,180.84,180.89,3059.0,159.3227,159.3403,158.9448,158.9887,3059.0
2022-12-13 11:40:00,180.77,180.78,180.48,180.61,8480.0,158.8833,158.8921,158.6284,158.7426,8480.0
2022-12-13 11:45:00,180.54,180.6,179.78,179.78,5284.0,158.6811,158.7338,158.0131,158.0131,5284.0
2022-12-13 11:50:00,179.85,179.91,179.55,179.65,5761.0,158.0747,158.1274,157.811,157.8989,5761.0
2022-12-13 11:55:00,179.52,179.87,179.3,179.81,8695.0,157.7846,158.0922,157.5912,158.0395,8695.0
2022-12-13 12:00:00,179.82,180.12,179.71,180.03,8327.0,158.0483,158.312,157.9516,158.2329,8327.0
2022-12-13 12:05:00,180.03,180.04,179.81,179.81,6605.0,158.2329,158.2417,158.0395,158.0395,6605.0
2022-12-13 12:10:00,179.81,179.81,179.44,179.58,5000.0,158.0395,158.0395,157.7143,157.8373,5000.0
2022-12-13 12:15:00,179.58,179.58,179.11,179.14,8835.0,157.8373,157.8373,157.4243,157.4506,8835.0
2022-12-13 12:20:00,179.15,179.44,179.06,179.07,5350.0,157.4594,157.7143,157.3803,157.3891,5350.0
2022-12-13 12:25:00,179.08,179.32,179.03,179.06,4561.0,157.3979,157.6088,157.3539,157.3803,4561.0
2022-12-13 12:30:00,179.0,179.01,178.51,178.56,8324.0,157.3276,157.3364,156.8969,156.9408,8324.0
2022-12-13 12:35:00,178.4,178.63,178.31,178.54,3180.0,156.8002,157.0024,156.7211,156.9233,3180.0
2022-12-13 12:40:00,178.59,178.66,178.27,178.38,5328.0,156.9672,157.0287,156.686,156.7826,5328.0
2022-12-13 12:45:00,178.38,178.44,177.91,177.91,7564.0,156.7826,156.8354,156.3695,156.3695,7564.0
2022-12-13 12:50:00,177.86,178.0,177.76,177.78,6073.0,156.3256,156.4486,156.2377,156.2553,6073.0
2022-12-13 12:55:00,177.74,177.97,177.69,177.94,14221.0,156.2201,156.4223,156.1762,156.3959,14221.0
2022-12-13 13:00:00,177.96,178.24,177.96,178.16,3851.0,156.4135,156.6596,156.4135,156.5893,3851.0
2022-12-13 13:05:00,178.27,178.4,178.25,178.32,2050.0,156.686,156.8002,156.6684,156.7299,2050.0
2022-12-13 13:10:00,178.4,178.59,178.4,178.56,3663.0,156.8002,156.9672,156.8002,156.9408,3663.0
2022-12-13 13:15:00,178.58,178.77,178.49,178.74,3326.0,156.9584,157.1254,156.8793,157.099,3326.0
2022-12-13 13:20:00,178.81,179.08,178.8,179.08,1315.0,157.1606,157.3979,157.1518,157.3979,1315.0
2022-12-13 13:25:00,179.08,179.18,179.04,179.11,3989.0,157.3979,157.4858,157.3627,157.4243,3989.0
2022-12-13 13:30:00,179.12,179.21,179.0,179.0,1504.0,157.433,157.5121,157.3276,157.3276,1504.0
2022-12-13 13:35:00,178.98,179.02,178.78,178.82,3918.0,157.31,157.3451,157.1342,157.1694,3918.0
2022-12-13 13:40:00,178.78,178.95,178.69,178.95,3267.0,157.1342,157.2836,157.0551,157.2836,3267.0
2022-12-13 13:45:00,178.93,179.02,178.71,178.71,6363.0,157.266,157.3451,157.0727,157.0727,6363.0
2022-12-13 13:50:00,178.64,178.79,178.52,178.55,3635.0,157.0112,157.143,156.9057,156.9321,3635.0
2022-12-13 13:55:00,178.64,178.76,178.54,178.76,3457.0,157.0112,157.1166,156.9233,157.1166,3457.0
2022-12-13 14:00:00,178.72,178.91,178.72,178.84,3095.0,157.0815,157.2485,157.0815,157.1869,3095.0
2022-12-13 14:05:00,178.84,178.85,178.64,178.64,2063.0,157.1869,157.1957,157.0112,157.0112,2063.0
2022-12-13 14:10:00,178.61,178.73,178.57,178.61,3452.0,156.9848,157.0903,156.9496,156.9848,3452.0
2022-12-13 14:15:00,178.6,178.68,178.51,178.51,3006.0,156.976,157.0463,156.8969,156.8969,3006.0
2022-12-13 14:20:00,178.43,178.52,178.31,178.31,1596.0,156.8266,156.9057,156.7211,156.7211,1596.0
2022-12-13 14:25:00,178.31,178.51,178.31,178.49,3811.0,156.7211,156.8969,156.7211,156.8793,3811.0
2022-12-13 14:30:00,178.5,178.5,178.37,178.43,1596.0,156.8881,156.8881,156.7738,156.8266,1596.0
2022-12-13 14:35:00,178.39,178.59,178.32,178.59,3215.0,156.7914,156.9672,156.7299,156.9672,3215.0
2022-12-13 14:40:00,178.59,178.81,178.55,178.78,3109.0,156.9672,157.1606,156.9321,157.1342,3109.0
2022-12-13 14:45:00,178.81,178.81,178.61,178.62,4173.0,157.1606,157.1606,156.9848,156.9936,4173.0
2022-12-13 14:50:00,178.61,178.62,178.4,178.4,5149.0,156.9848,156.9936,156.8002,156.8002,5149.0
2022-12-13 14:55:00,178.34,178.36,178.16,178.31,5600.0,156.7475,156.7651,156.5893,156.7211,5600.0
2022-12-13 15:00:00,178.21,178.24,177.87,177.88,5520.0,156.6332,156.6596,156.3344,156.3432,5520.0
2022-12-13 15:05:00,177.93,178.0,177.78,177.97,9381.0,156.3871,156.4486,156.2553,156.4223,9381.0
2022-12-13 15:10:00,177.92,177.97,177.8,177.84,3306.0,156.3783,156.4223,156.2729,156.308,3306.0
2022-12-13 15:15:00,177.81,178.12,177.76,178.05,10555.0,156.2816,156.5541,156.2377,156.4926,10555.0
2022-12-13 15:20:00,178.02,178.21,177.95,178.21,7258.0,156.4662,156.6332,156.4047,156.6332,7258.0
2022-12-13 15:25:00,178.2,178.23,178.07,178.13,12654.0,156.6244,156.6508,156.5102,156.5629,12654.0
2022-12-13 15:30:00,178.13,178.58,178.13,178.58,6986.0,156.5629,156.9584,156.5629,156.9584,6986.0
2022-12-13 15:35:00,178.56,178.6,178.18,178.2,7610.0,156.9408,156.976,156.6069,156.6244,7610.0
2022-12-13 15:40:00,178.22,178.41,178.13,178.29,12609.0,156.642,156.809,156.5629,156.7035,12609.0
2022-12-13 15:45:00,178.31,178.5,178.2,178.2,18405.0,156.7211,156.8881,156.6244,156.6244,18405.0
2022-12-13 15:50:00,178.24,178.6,178.24,178.39,44637.0,156.6596,156.976,156.6596,156.7914,44637.0
2022-12-13 15:55:00,178.3,178.36,177.85,178.13,99136.0,156.7123,156.7651,156.3168,156.5629,99136.0
2022-12-14 09:30:00,178.0,178.79,178.0,178.77,17967.0,156.4486,157.143,156.4486,157.1254,17967.0
2022-12-14 09:35:00,178.88,178.9,178.53,178.86,15449.0,157.2221,157.2397,156.9145,157.2045,15449.0
2022-12-14 09:40:00,178.86,179.08,178.77,178.83,9146.0,157.2045,157.3979,157.1254,157.1782,9146.0
2022-12-14 09:45:00,178.83,178.91,178.51,178.82,9801.0,157.1782,157.2485,156.8969,157.1694,9801.0
2022-12-14 09:50:00,179.0,179.51,178.96,179.51,2500.0,157.3276,157.7758,157.2924,157.7758,2500.0
2022-12-14 09:55:00,179.43,179.73,179.39,179.68,5673.0,157.7055,157.9692,157.6704,157.9252,5673.0
2022-12-14 10:00:00,179.68,179.83,179.44,179.44,9998.0,157.9252,158.0571,157.7143,157.7143,9998.0
2022-12-14 10:05:00,179.43,179.62,179.39,179.6,3058.0,157.7055,157.8725,157.6704,157.8549,3058.0
2022-12-14 10:10:00,179.61,179.86,179.57,179.74,16808.0,157.8637,158.0834,157.8286,157.978,16808.0
2022-12-14 10:15:00,179.67,179.75,179.6,179.64,3914.0,157.9164,157.9868,157.8549,157.8901,3914.0
2022-12-14 10:20:00,179.63,179.71,179.61,179.63,1300.0,157.8813,157.9516,157.8637,157.8813,1300.0
2022-12-14 10:25:00,179.58,179.63,179.31,179.33,7387.0,157.8373,157.8813,157.6,157.6176,7387.0
2022-12-14 10:30:00,179.34,179.37,179.24,179.34,3338.0,157.6264,157.6528,157.5385,157.6264,3338.0
2022-12-14 10:35:00,179.4,179.47,179.22,179.35,2994.0,157.6791,157.7407,157.5209,157.6352,2994.0
2022-12-14 10:40:00,179.33,179.53,179.33,179.51,2555.0,157.6176,157.7934,157.6176,157.7758,2555.0
2022-12-14 10:45:00,179.53,179.59,179.41,179.54,10961.0,157.7934,157.8461,157.6879,157.8022,10961.0
2022-12-14 10:50:00,179.57,179.61,179.32,179.32,2266.0,157.8286,157.8637,157.6088,157.6088,2266.0
2022-12-14 10:55:00,179.34,179.34,179.01,179.18,3911.0,157.6264,157.6264,157.3364,157.4858,3911.0
2022-12-14 11:00:00,179.18,179.47,179.17,179.31,7349.0,157.4858,157.7407,157.477,157.6,7349.0
2022-12-14 11:05:00,179.32,179.41,179.17,179.35,13547.0,157.6088,157.6879,157.477,157.6352,13547.0
2022-12-14 11:10:00,179.38,179.46,179.28,179.34,9856.0,157.6616,157.7319,157.5737,157.6264,9856.0
2022-12-14 11:15:00,179.35,179.41,179.09,179.17,15574.0,157.6352,157.6879,157.4067,157.477,15574.0
2022-12-14 11:20:00,179.17,179.46,179.1,179.36,11719.0,157.477,157.7319,157.4155,157.644,11719.0
2022-12-14 11:25:00,179.27,179.42,179.26,179.35,36777.0,157.5649,157.6967,157.5561,157.6352,36777.0
2022-12-14 11:30:00,179.34,179.36,179.22,179.23,3658.0,157.6264,157.644,157.5209,157.5297,3658.0
2022-12-14 11:35:00,179.21,179.22,179.08,179.08,17523.0,157.5121,157.5209,157.3979,157.3979,17523.0
2022-12-14 11:40:00,179.02,179.07,178.9,178.92,12077.0,157.3451,157.3891,157.2397,157.2573,12077.0
2022-12-14 11:45:00,178.81,178.95,178.73,178.91,3075.0,157.1606,157.2836,157.0903,157.2485,3075.0
2022-12-14 11:50:00,178.94,179.07,178.87,178.95,16527.0,157.2748,157.3891,157.2133,157.2836,16527.0
2022-12-14 11:55:00,178.95,179.02,178.8,178.95,17790.0,157.2836,157.3451,157.1518,157.2836,17790.0
2022-12-14 12:00:00,178.93,178.93,178.67,178.7,8607.0,157.266,157.266,157.0375,157.0639,8607.0
2022-12-14 12:05:00,178.64,178.71,178.61,178.66,1525.0,157.0112,157.0727,156.9848,157.0287,1525.0
2022-12-14 12:10:00,178.64,178.64,178.51,178.55,2059.0,157.0112,157.0112,156.8969,156.9321,2059.0
2022-12-14 12:15:00,178.51,178.59,178.47,178.51,4158.0,156.8969,156.9672,156.8617,156.8969,4158.0
2022-12-14 12:20:00,178.51,178.52,178.36,178.4,4983.0,156.8969,156.9057,156.7651,156.8002,4983.0
2022-12-14 12:25:00,178.44,178.74,178.4,178.74,17007.0,156.8354,157.099,156.8002,157.099,17007.0
2022-12-14 12:30:00,178.74,178.86,178.64,178.69,6872.0,157.099,157.2045,157.0112,157.0551,6872.0
2022-12-14 12:35:00,178.7,178.7,178.54,178.69,3891.0,157.0639,157.0639,156.9233,157.0551,3891.0
2022-12-14 12:40:00,178.68,178.79,178.63,178.74,3711.0,157.0463,157.143,157.0024,157.099,3711.0
2022-12-14 12:45:00,178.72,178.76,178.68,178.7,4876.0,157.0815,157.1166,157.0463,157.0639,4876.0
2022-12-14 12:50:00,178.69,178.73,178.65,178.66,3333.0,157.0551,157.0903,157.0199,157.0287,3333.0
2022-12-14 12:55:00,178.65,178.74,178.57,178.58,11320.0,157.0199,157.099,156.9496,156.9584,11320.0
2022-12-14 13:00:00,178.52,178.67,178.52,178.67,5748.0,156.9057,157.0375,156.9057,157.0375,5748.0
2022-12-14 13:05:00,178.67,178.83,178.65,178.76,15998.0,157.0375,157.1782,157.0199,157.1166,15998.0
2022-12-14 13:10:00,178.77,178.82,178.64,178.66,16850.0,157.1254,157.1694,157.0112,157.0287,16850.0
2022-12-14 13:15:00,178.64,178.64,178.43,178.48,4908.0,157.0112,157.0112,156.8266,156.8705,4908.0
2022-12-14 13:20:00,178.49,178.5,178.35,178.35,5765.0,156.8793,156.8881,156.7563,156.7563,5765.0
2022-12-14 13:25:00,178.46,178.55,178.43,178.55,1521.0,156.8529,156.9321,156.8266,156.9321,1521.0
2022-12-14 13:30:00,178.52,178.63,178.46,178.61,5543.0,156.9057,157.0024,156.8529,156.9848,5543.0
2022-12-14 13:35:00,178.61,178.98,178.6,178.98,22343.0,156.9848,157.31,156.976,157.31,22343.0
2022-12-14 13:40:00,178.97,179.06,178.93,178.96,6778.0,157.3012,157.3803,157.266,157.2924,6778.0
2022-12-14 13:45:00,178.94,178.97,178.76,178.81,6784.0,157.2748,157.3012,157.1166,157.1606,6784.0
2022-12-14 13:50:00,178.78,178.83,178.73,178.81,2100.0,157.1342,157.1782,157.0903,157.1606,2100.0
2022-12-14 13:55:00,178.81,178.9,178.74,178.74,18557.0,157.1606,157.2397,157.099,157.099,18557.0
2022-12-14 14:00:00,178.73,178.78,177.48,177.81,15031.0,157.0903,157.1342,155.9916,156.2816,15031.0
2022-12-14 14:05:00,177.68,177.71,176.86,176.94,10029.0,156.1674,156.1938,155.4467,155.517,10029.0
2022-12-14 14:10:00,177.15,177.36,176.87,177.18,17795.0,155.7016,155.8861,155.4555,155.7279,17795.0
2022-12-14 14:15:00,177.06,177.38,177.04,177.24,6646.0,155.6225,155.9037,155.6049,155.7807,6646.0
2022-12-14 14:20:00,177.24,177.24,176.86,176.95,6610.0,155.7807,155.7807,155.4467,155.5258,6610.0
2022-12-14 14:25:00,176.97,177.07,176.85,176.9,7429.0,155.5434,155.6312,155.4379,155.4818,7429.0
2022-12-14 14:30:00,176.9,176.99,175.73,175.73,16301.0,155.4818,155.5609,154.4535,154.4535,16301.0
2022-12-14 14:35:00,175.69,176.42,175.57,176.18,6038.0,154.4183,155.0599,154.3129,154.849,6038.0
2022-12-14 14:40:00,176.19,176.84,176.09,176.44,12051.0,154.8578,155.4291,154.7699,155.0775,12051.0
2022-12-14 14:45:00,176.41,176.46,175.65,176.09,14264.0,155.0512,155.0951,154.3832,154.7699,14264.0
2022-12-14 14:50:00,176.11,176.23,175.91,176.0,21110.0,154.7875,154.8929,154.6117,154.6908,21110.0
2022-12-14 14:55:00,176.01,176.28,175.81,176.11,13747.0,154.6996,154.9369,154.5238,154.7875,13747.0
2022-12-14 15:00:00,176.04,176.51,175.84,176.44,6129.0,154.726,155.139,154.5502,155.0775,6129.0
2022-12-14 15:05:00,176.4,176.51,176.06,176.34,14726.0,155.0424,155.139,154.7435,154.9896,14726.0
2022-12-14 15:10:00,176.38,177.15,176.25,176.79,13164.0,155.0248,155.7016,154.9105,155.3851,13164.0
2022-12-14 15:15:00,177.02,177.02,176.15,176.42,5995.0,155.5873,155.5873,154.8226,155.0599,5995.0
2022-12-14 15:20:00,176.45,176.68,176.39,176.4,9060.0,155.0863,155.2885,155.0336,155.0424,9060.0
2022-12-14 15:25:00,176.29,176.39,175.67,175.67,6461.0,154.9457,155.0336,154.4007,154.4007,6461.0
2022-12-14 15:30:00,175.54,175.67,175.15,175.4,13437.0,154.2865,154.4007,153.9437,154.1634,13437.0
2022-12-14 15:35:00,175.47,175.66,175.2,175.61,15513.0,154.225,154.392,153.9877,154.348,15513.0
2022-12-14 15:40:00,175.66,175.89,175.6,175.77,15243.0,154.392,154.5941,154.3392,154.4886,15243.0
2022-12-14 15:45:00,175.77,175.77,175.31,175.31,22438.0,154.4886,154.4886,154.0843,154.0843,22438.0
2022-12-14 15:50:00,175.35,175.74,175.31,175.56,96567.0,154.1195,154.4623,154.0843,154.3041,96567.0
2022-12-14 15:55:00,175.51,175.51,174.68,174.87,231323.0,154.2601,154.2601,153.5306,153.6976,231323.0
2022-12-15 09:30:00,173.08,173.93,172.52,173.12,38123.0,152.1243,152.8714,151.6321,152.1595,38123.0
2022-12-15 09:35:00,173.08,173.32,172.75,172.79,10920.0,152.1243,152.3353,151.8343,151.8694,10920.0
2022-12-15 09:40:00,173.0,173.12,172.69,173.04,12338.0,152.054,152.1595,151.7816,152.0892,12338.0
2022-12-15 09:45:00,173.02,173.22,172.57,172.78,12397.0,152.0716,152.2474,151.6761,151.8607,12397.0
2022-12-15 09:50:00,172.77,173.0,172.55,172.55,11891.0,151.8519,152.054,151.6585,151.6585,11891.0
2022-12-15 09:55:00,172.56,172.59,172.13,172.25,11136.0,151.6673,151.6937,151.2894,151.3948,11136.0
2022-12-15 10:00:00,172.17,172.3,171.67,171.75,11612.0,151.3245,151.4388,150.885,150.9554,11612.0
2022-12-15 10:05:00,171.65,171.78,171.42,171.56,10332.0,150.8675,150.9817,150.6653,150.7884,10332.0
2022-12-15 10:10:00,171.61,171.99,171.54,171.99,12674.0,150.8323,151.1663,150.7708,151.1663,12674.0
2022-12-15 10:15:00,171.93,172.06,171.73,171.74,9637.0,151.1136,151.2278,150.9378,150.9466,9637.0
2022-12-15 10:20:00,171.76,171.76,171.44,171.66,10700.0,150.9642,150.9642,150.6829,150.8763,10700.0
2022-12-15 10:25:00,171.69,171.97,171.64,171.89,20591.0,150.9026,151.1487,150.8587,151.0784,20591.0
2022-12-15 10:30:00,171.9,172.36,171.76,172.31,8655.0,151.0872,151.4915,150.9642,151.4476,8655.0
2022-12-15 10:35:00,172.34,172.71,172.33,172.69,8678.0,151.4739,151.7991,151.4651,151.7816,8678.0
2022-12-15 10:40:00,172.67,172.67,172.13,172.3,9811.0,151.764,151.764,151.2894,151.4388,9811.0
2022-12-15 10:45:00,172.23,172.35,172.18,172.21,8466.0,151.3772,151.4827,151.3333,151.3597,8466.0
2022-12-15 10:50:00,172.21,172.21,171.89,171.96,4527.0,151.3597,151.3597,151.0784,151.1399,4527.0
2022-12-15 10:55:00,171.95,171.95,171.55,171.76,5473.0,151.1311,151.1311,150.7796,150.9642,5473.0
2022-12-15 11:00:00,171.76,171.76,171.47,171.58,6322.0,150.9642,150.9642,150.7093,150.8059,6322.0
2022-12-15 11:05:00,171.53,171.68,171.49,171.68,4889.0,150.762,150.8938,150.7268,150.8938,4889.0
2022-12-15 11:10:00,171.68,172.09,171.68,172.03,6948.0,150.8938,151.2542,150.8938,151.2015,6948.0
2022-12-15 11:15:00,172.04,172.2,171.81,172.16,11969.0,151.2103,151.3509,151.0081,151.3157,11969.0
2022-12-15 11:20:00,172.15,172.22,171.84,171.84,8867.0,151.3069,151.3685,151.0345,151.0345,8867.0
2022-12-15 11:25:00,171.89,172.03,171.81,171.99,10635.0,151.0784,151.2015,151.0081,151.1663,10635.0
2022-12-15 11:30:00,172.02,172.12,171.9,172.12,7831.0,151.1927,151.2806,151.0872,151.2806,7831.0
2022-12-15 11:35:00,172.19,172.19,171.87,171.97,4688.0,151.3421,151.3421,151.0608,151.1487,4688.0
2022-12-15 11:40:00,171.88,171.9,171.66,171.7,6767.0,151.0696,151.0872,150.8763,150.9114,6767.0
2022-12-15 11:45:00,171.67,171.72,171.37,171.42,7159.0,150.885,150.929,150.6214,150.6653,7159.0
2022-12-15 11:50:00,171.41,171.52,171.22,171.47,10001.0,150.6565,150.7532,150.4895,150.7093,10001.0
2022-12-15 11:55:00,171.51,171.51,171.3,171.31,3934.0,150.7444,150.7444,150.5598,150.5686,3934.0
2022-12-15 12:00:00,171.33,171.68,171.33,171.64,4910.0,150.5862,150.8938,150.5862,150.8587,4910.0
2022-12-15 12:05:00,171.64,171.93,171.6,171.81,13984.0,150.8587,151.1136,150.8235,151.0081,13984.0
2022-12-15 12:10:00,171.78,171.78,171.56,171.56,3656.0,150.9817,150.9817,150.7884,150.7884,3656.0
2022-12-15 12:15:00,171.63,171.89,171.59,171.88,2588.0,150.8499,151.0784,150.8147,151.0696,2588.0
2022-12-15 12:20:00,171.83,171.83,171.4,171.47,3853.0,151.0257,151.0257,150.6477,150.7093,3853.0
2022-12-15 12:25:00,171.47,171.67,171.47,171.66,3465.0,150.7093,150.885,150.7093,150.8763,3465.0
2022-12-15 12:30:00,171.67,172.0,171.67,172.0,29092.0,150.885,151.1751,150.885,151.1751,29092.0
2022-12-15 12:35:00,172.0,172.16,171.73,171.84,6064.0,151.1751,151.3157,150.9378,151.0345,6064.0
2022-12-15 12:40:00,171.86,171.86,171.51,171.51,2846.0,151.052,151.052,150.7444,150.7444,2846.0
2022-12-15 12:45:00,171.55,171.76,171.48,171.75,2200.0,150.7796,150.9642,150.7181,150.9554,2200.0
2022-12-15 12:50:00,171.77,171.78,171.64,171.65,2212.0,150.9729,150.9817,150.8587,150.8675,2212.0
2022-12-15 12:55:00,171.67,171.69,171.37,171.51,6418.0,150.885,150.9026,150.6214,150.7444,6418.0
2022-12-15 13:00:00,171.44,171.44,171.19,171.19,2326.0,150.6829,150.6829,150.4632,150.4632,2326.0
2022-12-15 13:05:00,171.24,171.25,171.09,171.24,8144.0,150.5071,150.5159,150.3753,150.5071,8144.0
2022-12-15 13:10:00,171.28,171.43,171.24,171.4,4135.0,150.5423,150.6741,150.5071,150.6477,4135.0
2022-12-15 13:15:00,171.36,171.47,171.36,171.41,4901.0,150.6126,150.7093,150.6126,150.6565,4901.0
2022-12-15 13:20:00,171.41,171.52,171.38,171.48,2121.0,150.6565,150.7532,150.6302,150.7181,2121.0
2022-12-15 13:25:00,171.54,171.62,171.5,171.62,2994.0,150.7708,150.8411,150.7356,150.8411,2994.0
2022-12-15 13:30:00,171.55,171.6,171.49,171.56,2503.0,150.7796,150.8235,150.7268,150.7884,2503.0
2022-12-15 13:35:00,171.59,171.63,171.5,171.56,3389.0,150.8147,150.8499,150.7356,150.7884,3389.0
2022-12-15 13:40:00,171.6,171.69,171.53,171.59,6246.0,150.8235,150.9026,150.762,150.8147,6246.0
2022-12-15 13:45:00,171.57,171.62,171.46,171.46,2551.0,150.7972,150.8411,150.7005,150.7005,2551.0
2022-12-15 13:50:00,171.48,171.48,171.33,171.44,5725.0,150.7181,150.7181,150.5862,150.6829,5725.0
2022-12-15 13:55:00,171.49,171.58,171.42,171.57,26555.0,150.7268,150.8059,150.6653,150.7972,26555.0
2022-12-15 14:00:00,171.57,171.77,171.57,171.65,3254.0,150.7972,150.9729,150.7972,150.8675,3254.0
2022-12-15 14:05:00,171.62,171.62,171.43,171.43,2839.0,150.8411,150.8411,150.6741,150.6741,2839.0
2022-12-15 14:10:00,171.41,171.48,171.33,171.41,3337.0,150.6565,150.7181,150.5862,150.6565,3337.0
2022-12-15 14:15:00,171.52,171.77,171.51,171.73,3137.0,150.7532,150.9729,150.7444,150.9378,3137.0
2022-12-15 14:20:00,171.72,171.83,171.72,171.8,2830.0,150.929,151.0257,150.929,150.9993,2830.0
2022-12-15 14:25:00,171.8,171.94,171.73,171.93,6740.0,150.9993,151.1224,150.9378,151.1136,6740.0
2022-12-15 14:30:00,171.92,172.32,171.92,172.18,23107.0,151.1048,151.4564,151.1048,151.3333,23107.0
2022-12-15 14:35:00,172.18,172.51,172.08,172.51,11472.0,151.3333,151.6233,151.2454,151.6233,11472.0
2022-12-15 14:40:00,172.52,172.76,172.48,172.76,12753.0,151.6321,151.8431,151.597,151.8431,12753.0
2022-12-15 14:45:00,172.77,172.89,172.39,172.47,14170.0,151.8519,151.9573,151.5179,151.5882,14170.0
2022-12-15 14:50:00,172.44,172.46,172.32,172.45,12803.0,151.5618,151.5794,151.4564,151.5706,12803.0
2022-12-15 14:55:00,172.42,172.57,172.39,172.53,16529.0,151.5442,151.6761,151.5179,151.6409,16529.0
2022-12-15 15:00:00,172.56,172.69,172.56,172.67,5258.0,151.6673,151.7816,151.6673,151.764,5258.0
2022-12-15 15:05:00,172.67,172.83,172.62,172.78,6765.0,151.764,151.9046,151.72,151.8607,6765.0
2022-12-15 15:10:00,172.8,172.8,172.4,172.42,16886.0,151.8782,151.8782,151.5267,151.5442,16886.0
2022-12-15 15:15:00,172.41,172.47,172.25,172.25,6345.0,151.5355,151.5882,151.3948,151.3948,6345.0
2022-12-15 15:20:00,172.21,172.38,172.17,172.31,5721.0,151.3597,151.5091,151.3245,151.4476,5721.0
2022-12-15 15:25:00,172.31,172.68,172.29,172.62,13891.0,151.4476,151.7728,151.43,151.72,13891.0
2022-12-15 15:30:00,172.6,173.09,172.59,173.09,14887.0,151.7024,152.1331,151.6937,152.1331,14887.0
2022-12-15 15:35:00,173.07,173.07,172.46,172.58,15100.0,152.1155,152.1155,151.5794,151.6849,15100.0
2022-12-15 15:40:00,172.58,172.61,172.31,172.31,11516.0,151.6849,151.7112,151.4476,151.4476,11516.0
2022-12-15 15:45:00,172.28,172.57,172.19,172.57,56097.0,151.4212,151.6761,151.3421,151.6761,56097.0
2022-12-15 15:50:00,172.59,172.82,172.43,172.49,27988.0,151.6937,151.8958,151.553,151.6058,27988.0
2022-12-15 15:55:00,172.46,172.52,172.31,172.47,71853.0,151.5794,151.6321,151.4476,151.5882,71853.0
2022-12-16 09:30:00,171.47,171.53,170.48,171.06,214746.0,150.7093,150.762,149.8391,150.3489,214746.0
2022-12-16 09:35:00,170.87,171.59,170.87,171.51,19353.0,150.1819,150.8147,150.1819,150.7444,19353.0
2022-12-16 09:40:00,171.45,171.76,171.41,171.63,12346.0,150.6917,150.9642,150.6565,150.8499,12346.0
2022-12-16 09:45:00,171.77,172.12,171.6,171.92,14106.0,150.9729,151.2806,150.8235,151.1048,14106.0
2022-12-16 09:50:00,171.92,172.02,171.52,171.57,8869.0,151.1048,151.1927,150.7532,150.7972,8869.0
2022-12-16 09:55:00,171.59,171.78,171.58,171.7,3453.0,150.8147,150.9817,150.8059,150.9114,3453.0
2022-12-16 10:00:00,171.67,171.67,171.37,171.56,9503.0,150.885,150.885,150.6214,150.7884,9503.0
2022-12-16 10:05:00,171.61,171.71,171.32,171.46,17876.0,150.8323,150.9202,150.5774,150.7005,17876.0
2022-12-16 10:10:00,171.45,171.5,171.21,171.3,15832.0,150.6917,150.7356,150.4807,150.5598,15832.0
2022-12-16 10:15:00,171.19,171.45,170.97,171.4,8053.0,150.4632,150.6917,150.2698,150.6477,8053.0
2022-12-16 10:20:00,171.4,171.46,171.31,171.46,4689.0,150.6477,150.7005,150.5686,150.7005,4689.0
2022-12-16 10:25:00,171.44,171.48,171.18,171.19,4444.0,150.6829,150.7181,150.4544,150.4632,4444.0
2022-12-16 10:30:00,171.17,171.19,170.69,170.69,7482.0,150.4456,150.4632,150.0237,150.0237,7482.0
2022-12-16 10:35:00,170.74,170.83,170.59,170.81,5891.0,150.0676,150.1468,149.9358,150.1292,5891.0
2022-12-16 10:40:00,170.69,170.86,170.55,170.86,11814.0,150.0237,150.1731,149.9007,150.1731,11814.0
2022-12-16 10:45:00,170.84,170.87,170.6,170.71,5704.0,150.1555,150.1819,149.9446,150.0413,5704.0
2022-12-16 10:50:00,170.68,170.94,170.64,170.92,3772.0,150.0149,150.2434,149.9798,150.2259,3772.0
2022-12-16 10:55:00,170.98,171.09,170.69,170.75,7136.0,150.2786,150.3753,150.0237,150.0764,7136.0
2022-12-16 11:00:00,170.72,170.92,170.71,170.91,14935.0,150.0501,150.2259,150.0413,150.2171,14935.0
2022-12-16 11:05:00,170.87,170.87,170.48,170.5,9022.0,150.1819,150.1819,149.8391,149.8567,9022.0
2022-12-16 11:10:00,170.55,171.14,170.5,171.14,11865.0,149.9007,150.4192,149.8567,150.4192,11865.0
2022-12-16 11:15:00,171.19,171.31,171.05,171.25,20381.0,150.4632,150.5686,150.3401,150.5159,20381.0
2022-12-16 11:20:00,171.25,171.37,170.88,170.92,17855.0,150.5159,150.6214,150.1907,150.2259,17855.0
2022-12-16 11:25:00,170.97,171.02,170.8,170.99,6678.0,150.2698,150.3137,150.1204,150.2874,6678.0
2022-12-16 11:30:00,170.97,171.09,170.92,170.95,9656.0,150.2698,150.3753,150.2259,150.2522,9656.0
2022-12-16 11:35:00,170.97,171.03,170.88,171.03,5574.0,150.2698,150.3225,150.1907,150.3225,5574.0
2022-12-16 11:40:00,170.92,170.94,170.61,170.72,3689.0,150.2259,150.2434,149.9534,150.0501,3689.0
2022-12-16 11:45:00,170.69,170.75,170.39,170.39,3092.0,150.0237,150.0764,149.76,149.76,3092.0
2022-12-16 11:50:00,170.45,170.53,170.38,170.52,4806.0,149.8128,149.8831,149.7512,149.8743,4806.0
2022-12-16 11:55:00,170.47,170.51,170.33,170.4,4103.0,149.8303,149.8655,149.7073,149.7688,4103.0
2022-12-16 12:00:00,170.39,170.4,170.17,170.31,5054.0,149.76,149.7688,149.5667,149.6897,5054.0
2022-12-16 12:05:00,170.28,170.36,170.23,170.26,5264.0,149.6633,149.7337,149.6194,149.6458,5264.0
2022-12-16 12:10:00,170.24,170.37,170.22,170.33,4415.0,149.6282,149.7424,149.6106,149.7073,4415.0
2022-12-16 12:15:00,170.36,170.43,170.35,170.36,2378.0,149.7337,149.7952,149.7249,149.7337,2378.0
2022-12-16 12:20:00,170.39,170.39,170.1,170.33,23923.0,149.76,149.76,149.5051,149.7073,23923.0
2022-12-16 12:25:00,170.33,170.41,170.21,170.36,6531.0,149.7073,149.7776,149.6018,149.7337,6531.0
2022-12-16 12:30:00,170.36,170.47,170.33,170.44,5988.0,149.7337,149.8303,149.7073,149.804,5988.0
2022-12-16 12:35:00,170.43,170.72,170.43,170.69,5715.0,149.7952,150.0501,149.7952,150.0237,5715.0
2022-12-16 12:40:00,170.67,170.67,170.14,170.21,4580.0,150.0061,150.0061,149.5403,149.6018,4580.0
2022-12-16 12:45:00,170.18,170.24,170.13,170.14,3450.0,149.5755,149.6282,149.5315,149.5403,3450.0
2022-12-16 12:50:00,170.12,170.21,170.03,170.09,107430.0,149.5227,149.6018,149.4436,149.4963,107430.0
2022-12-16 12:55:00,170.09,170.11,170.05,170.08,1755.0,149.4963,149.5139,149.4612,149.4876,1755.0
2022-12-16 13:00:00,170.08,170.26,170.05,170.16,4377.0,149.4876,149.6458,149.4612,149.5579,4377.0
2022-12-16 13:05:00,170.2,170.38,170.14,170.31,7851.0,149.593,149.7512,149.5403,149.6897,7851.0
2022-12-16 13:10:00,170.34,170.51,170.31,170.47,8336.0,149.7161,149.8655,149.6897,149.8303,8336.0
2022-12-16 13:15:00,170.49,170.72,170.46,170.67,14006.0,149.8479,150.0501,149.8216,150.0061,14006.0
2022-12-16 13:20:00,170.63,170.69,170.6,170.65,9174.0,149.971,150.0237,149.9446,149.9885,9174.0
2022-12-16 13:25:00,170.66,170.68,170.49,170.55,9702.0,149.9973,150.0149,149.8479,149.9007,9702.0
2022-12-16 13:30:00,170.6,170.81,170.58,170.8,8806.0,149.9446,150.1292,149.927,150.1204,8806.0
2022-12-16 13:35:00,170.82,170.88,170.72,170.78,12668.0,150.138,150.1907,150.0501,150.1028,12668.0
2022-12-16 13:40:00,170.78,170.88,170.76,170.83,6153.0,150.1028,150.1907,150.0852,150.1468,6153.0
2022-12-16 13:45:00,170.89,171.0,170.86,170.89,5243.0,150.1995,150.2962,150.1731,150.1995,5243.0
2022-12-16 13:50:00,170.9,170.9,170.59,170.6,5927.0,150.2083,150.2083,149.9358,149.9446,5927.0
2022-12-16 13:55:00,170.6,170.6,170.46,170.54,4435.0,149.9446,149.9446,149.8216,149.8919,4435.0
2022-12-16 14:00:00,170.49,170.61,170.48,170.58,3029.0,149.8479,149.9534,149.8391,149.927,3029.0
2022-12-16 14:05:00,170.53,170.64,170.51,170.58,5600.0,149.8831,149.9798,149.8655,149.927,5600.0
2022-12-16 14:10:00,170.62,170.89,170.62,170.88,4736.0,149.9622,150.1995,149.9622,150.1907,4736.0
2022-12-16 14:15:00,170.88,170.9,170.69,170.72,6673.0,150.1907,150.2083,150.0237,150.0501,6673.0
2022-12-16 14:20:00,170.68,170.7,170.42,170.46,5553.0,150.0149,150.0325,149.7864,149.8216,5553.0
2022-12-16 14:25:00,170.49,170.51,170.41,170.51,3075.0,149.8479,149.8655,149.7776,149.8655,3075.0
2022-12-16 14:30:00,170.44,170.44,170.24,170.32,3489.0,149.804,149.804,149.6282,149.6985,3489.0
2022-12-16 14:35:00,170.3,170.45,170.3,170.45,2267.0,149.6809,149.8128,149.6809,149.8128,2267.0
2022-12-16 14:40:00,170.43,170.47,170.37,170.42,4419.0,149.7952,149.8303,149.7424,149.7864,4419.0
2022-12-16 14:45:00,170.45,170.5,170.3,170.5,6148.0,149.8128,149.8567,149.6809,149.8567,6148.0
2022-12-16 14:50:00,170.5,170.58,170.44,170.57,12636.0,149.8567,149.927,149.804,149.9182,12636.0
2022-12-16 14:55:00,170.56,170.9,170.54,170.82,10420.0,149.9094,150.2083,149.8919,150.138,10420.0
2022-12-16 15:00:00,170.8,170.91,170.76,170.76,6984.0,150.1204,150.2171,150.0852,150.0852,6984.0
2022-12-16 15:05:00,170.75,170.78,170.65,170.75,6762.0,150.0764,150.1028,149.9885,150.0764,6762.0
2022-12-16 15:10:00,170.81,171.06,170.77,171.06,6542.0,150.1292,150.3489,150.094,150.3489,6542.0
2022-12-16 15:15:00,171.12,171.29,171.05,171.17,26786.0,150.4016,150.5511,150.3401,150.4456,26786.0
2022-12-16 15:20:00,171.14,171.3,171.06,171.16,35443.0,150.4192,150.5598,150.3489,150.4368,35443.0
2022-12-16 15:25:00,171.17,171.69,171.14,171.69,19600.0,150.4456,150.9026,150.4192,150.9026,19600.0
2022-12-16 15:30:00,171.72,171.99,171.72,171.86,9516.0,150.929,151.1663,150.929,151.052,9516.0
2022-12-16 15:35:00,171.84,171.89,171.74,171.8,18267.0,151.0345,151.0784,150.9466,150.9993,18267.0
2022-12-16 15:40:00,171.76,171.89,171.64,171.67,12263.0,150.9642,151.0784,150.8587,150.885,12263.0
2022-12-16 15:45:00,171.66,171.76,171.52,171.62,28252.0,150.8763,150.9642,150.7532,150.8411,28252.0
2022-12-16 15:50:00,171.63,171.9,171.28,171.37,47722.0,150.8499,151.0872,150.5423,150.6214,47722.0
2022-12-16 15:55:00,171.37,171.44,171.1,171.12,65927.0,150.6214,150.6829,150.3841,150.4016,65927.0
2022-12-19 09:30:00,171.39,172.04,171.02,171.56,28379.0,150.639,151.2103,150.3137,150.7884,28379.0
2022-12-19 09:35:00,171.54,171.54,171.11,171.46,4728.0,150.7708,150.7708,150.3929,150.7005,4728.0
2022-12-19 09:40:00,171.36,171.36,171.17,171.22,4398.0,150.6126,150.6126,150.4456,150.4895,4398.0
2022-12-19 09:45:00,171.16,171.32,171.05,171.31,5457.0,150.4368,150.5774,150.3401,150.5686,5457.0
2022-12-19 09:50:00,171.28,171.49,171.21,171.46,5621.0,150.5423,150.7268,150.4807,150.7005,5621.0
2022-12-19 09:55:00,171.5,171.59,171.33,171.38,8927.0,150.7356,150.8147,150.5862,150.6302,8927.0
2022-12-19 10:00:00,171.52,171.54,171.19,171.28,4326.0,150.7532,150.7708,150.4632,150.5423,4326.0
2022-12-19 10:05:00,171.34,171.35,170.96,171.2,5232.0,150.595,150.6038,150.261,150.472,5232.0
2022-12-19 10:10:00,171.15,171.52,171.09,171.5,25633.0,150.428,150.7532,150.3753,150.7356,25633.0
2022-12-19 10:15:00,171.37,171.5,171.29,171.39,13181.0,150.6214,150.7356,150.5511,150.639,13181.0
2022-12-19 10:20:00,171.41,171.48,171.28,171.35,25172.0,150.6565,150.7181,150.5423,150.6038,25172.0
2022-12-19 10:25:00,171.31,171.45,171.27,171.38,7563.0,150.5686,150.6917,150.5335,150.6302,7563.0
2022-12-19 10:30:00,171.41,171.41,171.15,171.22,1765.0,150.6565,150.6565,150.428,150.4895,1765.0
2022-12-19 10:35:00,171.18,171.44,171.18,171.31,5726.0,150.4544,150.6829,150.4544,150.5686,5726.0
2022-12-19 10:40:00,171.31,171.32,171.23,171.27,2601.0,150.5686,150.5774,150.4983,150.5335,2601.0
2022-12-19 10:45:00,171.33,171.36,171.1,171.32,6756.0,150.5862,150.6126,150.3841,150.5774,6756.0
2022-12-19 10:50:00,171.32,171.32,170.96,170.96,4025.0,150.5774,150.5774,150.261,150.261,4025.0
2022-12-19 10:55:00,170.96,170.96,170.7,170.73,3334.0,150.261,150.261,150.0325,150.0589,3334.0
2022-12-19 11:00:00,170.76,170.76,170.51,170.7,4271.0,150.0852,150.0852,149.8655,150.0325,4271.0
2022-12-19 11:05:00,170.7,170.92,170.69,170.88,4405.0,150.0325,150.2259,150.0237,150.1907,4405.0
2022-12-19 11:10:00,170.82,170.84,170.65,170.72,6718.0,150.138,150.1555,149.9885,150.0501,6718.0
2022-12-19 11:15:00,170.72,170.75,170.61,170.71,4269.0,150.0501,150.0764,149.9534,150.0413,4269.0
2022-12-19 11:20:00,170.78,170.83,170.59,170.59,2800.0,150.1028,150.1468,149.9358,149.9358,2800.0
2022-12-19 11:25:00,170.55,170.55,170.4,170.4,1179.0,149.9007,149.9007,149.7688,149.7688,1179.0
2022-12-19 11:30:00,170.49,170.52,170.24,170.25,4529.0,149.8479,149.8743,149.6282,149.637,4529.0
2022-12-19 11:35:00,170.28,170.29,170.09,170.2,7144.0,149.6633,149.6721,149.4963,149.593,7144.0
2022-12-19 11:40:00,170.16,170.24,170.07,170.22,6915.0,149.5579,149.6282,149.4788,149.6106,6915.0
2022-12-19 11:45:00,170.25,170.25,169.88,170.07,12357.0,149.637,149.637,149.3118,149.4788,12357.0
2022-12-19 11:50:00,170.12,170.12,169.95,170.08,10964.0,149.5227,149.5227,149.3733,149.4876,10964.0
2022-12-19 11:55:00,170.12,170.21,170.04,170.21,4086.0,149.5227,149.6018,149.4524,149.6018,4086.0
2022-12-19 12:00:00,170.18,170.38,170.13,170.37,7376.0,149.5755,149.7512,149.5315,149.7424,7376.0
2022-12-19 12:05:00,170.34,170.78,170.29,170.75,16256.0,149.7161,150.1028,149.6721,150.0764,16256.0
2022-12-19 12:10:00,170.75,170.79,170.55,170.71,12683.0,150.0764,150.1116,149.9007,150.0413,12683.0
2022-12-19 12:15:00,170.73,170.76,170.53,170.54,8224.0,150.0589,150.0852,149.8831,149.8919,8224.0
2022-12-19 12:20:00,170.55,170.57,170.43,170.57,3526.0,149.9007,149.9182,149.7952,149.9182,3526.0
2022-12-19 12:25:00,170.55,170.72,170.54,170.57,6966.0,149.9007,150.0501,149.8919,149.9182,6966.0
2022-12-19 12:30:00,170.55,170.6,170.37,170.45,8693.0,149.9007,149.9446,149.7424,149.8128,8693.0
2022-12-19 12:35:00,170.4,170.54,170.4,170.54,5148.0,149.7688,149.8919,149.7688,149.8919,5148.0
2022-12-19 12:40:00,170.57,170.61,170.53,170.59,2420.0,149.9182,149.9534,149.8831,149.9358,2420.0
2022-12-19 12:45:00,170.65,170.73,170.59,170.66,5633.0,149.9885,150.0589,149.9358,149.9973,5633.0
2022-12-19 12:50:00,170.71,170.9,170.67,170.9,3175.0,150.0413,150.2083,150.0061,150.2083,3175.0
2022-12-19 12:55:00,170.89,171.01,170.87,170.91,4183.0,150.1995,150.305,150.1819,150.2171,4183.0
2022-12-19 13:00:00,170.97,171.05,170.93,171.02,6790.0,150.2698,150.3401,150.2346,150.3137,6790.0
2022-12-19 13:05:00,171.02,171.03,170.85,170.91,3630.0,150.3137,150.3225,150.1643,150.2171,3630.0
2022-12-19 13:10:00,170.92,170.96,170.8,170.82,6863.0,150.2259,150.261,150.1204,150.138,6863.0
2022-12-19 13:15:00,170.8,170.86,170.79,170.84,2622.0,150.1204,150.1731,150.1116,150.1555,2622.0
2022-12-19 13:20:00,170.84,171.05,170.84,171.04,21479.0,150.1555,150.3401,150.1555,150.3313,21479.0
2022-12-19 13:25:00,170.98,171.01,170.83,170.83,3797.0,150.2786,150.305,150.1468,150.1468,3797.0
2022-12-19 13:30:00,170.89,170.91,170.79,170.8,1831.0,150.1995,150.2171,150.1116,150.1204,1831.0
2022-12-19 13:35:00,170.75,170.87,170.61,170.87,4439.0,150.0764,150.1819,149.9534,150.1819,4439.0
2022-12-19 13:40:00,170.86,170.88,170.67,170.67,5360.0,150.1731,150.1907,150.0061,150.0061,5360.0
2022-12-19 13:45:00,170.68,170.7,170.52,170.53,6144.0,150.0149,150.0325,149.8743,149.8831,6144.0
2022-12-19 13:50:00,170.53,170.7,170.49,170.64,6042.0,149.8831,150.0325,149.8479,149.9798,6042.0
2022-12-19 13:55:00,170.62,170.62,170.31,170.31,5731.0,149.9622,149.9622,149.6897,149.6897,5731.0
2022-12-19 14:00:00,170.31,170.32,169.96,169.99,6599.0,149.6897,149.6985,149.3821,149.4085,6599.0
2022-12-19 14:05:00,169.97,170.18,169.94,170.12,13598.0,149.3909,149.5755,149.3645,149.5227,13598.0
2022-12-19 14:10:00,170.14,170.25,170.11,170.15,7196.0,149.5403,149.637,149.5139,149.5491,7196.0
2022-12-19 14:15:00,170.13,170.13,169.9,169.9,5366.0,149.5315,149.5315,149.3294,149.3294,5366.0
2022-12-19 14:20:00,169.88,169.92,169.68,169.68,7511.0,149.3118,149.3469,149.136,149.136,7511.0
2022-12-19 14:25:00,169.69,169.79,169.66,169.74,5295.0,149.1448,149.2327,149.1184,149.1887,5295.0
2022-12-19 14:30:00,169.75,169.89,169.7,169.84,3904.0,149.1975,149.3206,149.1536,149.2766,3904.0
2022-12-19 14:35:00,169.87,169.95,169.76,169.92,5825.0,149.303,149.3733,149.2063,149.3469,5825.0
2022-12-19 14:40:00,169.94,169.97,169.79,169.94,7890.0,149.3645,149.3909,149.2327,149.3645,7890.0
2022-12-19 14:45:00,169.99,170.17,169.91,169.91,12904.0,149.4085,149.5667,149.3381,149.3381,12904.0
2022-12-19 14:50:00,169.89,169.91,169.64,169.66,8735.0,149.3206,149.3381,149.1008,149.1184,8735.0
2022-12-19 14:55:00,169.66,169.73,169.59,169.71,5321.0,149.1184,149.1799,149.0569,149.1624,5321.0
2022-12-19 15:00:00,169.71,169.73,169.6,169.65,3408.0,149.1624,149.1799,149.0657,149.1096,3408.0
2022-12-19 15:05:00,169.62,169.86,169.62,169.86,3811.0,149.0833,149.2942,149.0833,149.2942,3811.0
2022-12-19 15:10:00,169.83,169.86,169.71,169.8,4114.0,149.2678,149.2942,149.1624,149.2415,4114.0
2022-12-19 15:15:00,169.81,169.93,169.79,169.93,7244.0,149.2502,149.3557,149.2327,149.3557,7244.0
2022-12-19 15:20:00,169.9,169.9,169.62,169.62,12000.0,149.3294,149.3294,149.0833,149.0833,12000.0
2022-12-19 15:25:00,169.61,169.68,169.51,169.59,10346.0,149.0745,149.136,148.9866,149.0569,10346.0
2022-12-19 15:30:00,169.56,169.87,169.56,169.84,20771.0,149.0305,149.303,149.0305,149.2766,20771.0
2022-12-19 15:35:00,169.86,170.14,169.85,170.03,9518.0,149.2942,149.5403,149.2854,149.4436,9518.0
2022-12-19 15:40:00,170.03,170.18,169.93,170.14,12958.0,149.4436,149.5755,149.3557,149.5403,12958.0
2022-12-19 15:45:00,170.14,170.35,170.11,170.34,9177.0,149.5403,149.7249,149.5139,149.7161,9177.0
2022-12-19 15:50:00,170.31,170.51,170.31,170.46,14486.0,149.6897,149.8655,149.6897,149.8216,14486.0
2022-12-19 15:55:00,170.47,170.82,170.47,170.67,76462.0,149.8303,150.138,149.8303,150.0061,76462.0
2022-12-20 09:30:00,171.16,172.06,170.84,171.5,37562.0,150.4368,151.2278,150.1555,150.7356,37562.0
2022-12-20 09:35:00,171.52,171.52,171.16,171.16,1300.0,150.7532,150.7532,150.4368,150.4368,1300.0
2022-12-20 09:40:00,171.14,171.25,170.58,170.76,5556.0,150.4192,150.5159,149.927,150.0852,5556.0
2022-12-20 09:45:00,170.77,170.96,170.46,170.76,6451.0,150.094,150.261,149.8216,150.0852,6451.0
2022-12-20 09:50:00,170.65,170.65,170.31,170.44,1732.0,149.9885,149.9885,149.6897,149.804,1732.0
2022-12-20 09:55:00,170.6,170.83,170.54,170.76,2805.0,149.9446,150.1468,149.8919,150.0852,2805.0
2022-12-20 10:00:00,170.71,170.9,170.69,170.7,3388.0,150.0413,150.2083,150.0237,150.0325,3388.0
2022-12-20 10:05:00,170.7,171.11,170.7,171.03,35775.0,150.0325,150.3929,150.0325,150.3225,35775.0
2022-12-20 10:10:00,171.0,171.0,170.81,170.96,9886.0,150.2962,150.2962,150.1292,150.261,9886.0
2022-12-20 10:15:00,170.95,170.95,170.6,170.64,3633.0,150.2522,150.2522,149.9446,149.9798,3633.0
2022-12-20 10:20:00,170.66,171.13,170.66,171.0,5483.0,149.9973,150.4104,149.9973,150.2962,5483.0
2022-12-20 10:25:00,170.96,171.01,170.87,170.87,4600.0,150.261,150.305,150.1819,150.1819,4600.0
2022-12-20 10:30:00,170.95,171.0,170.56,170.56,2678.0,150.2522,150.2962,149.9094,149.9094,2678.0
2022-12-20 10:35:00,170.55,170.62,170.45,170.49,2415.0,149.9007,149.9622,149.8128,149.8479,2415.0
2022-12-20 10:40:00,170.5,170.54,170.45,170.45,4121.0,149.8567,149.8919,149.8128,149.8128,4121.0
2022-12-20 10:45:00,170.5,170.74,170.45,170.74,2521.0,149.8567,150.0676,149.8128,150.0676,2521.0
2022-12-20 10:50:00,170.71,170.96,170.53,170.81,18037.0,150.0413,150.261,149.8831,150.1292,18037.0
2022-12-20 10:55:00,170.96,171.02,170.38,170.38,3850.0,150.261,150.3137,149.7512,149.7512,3850.0
2022-12-20 11:00:00,170.41,170.41,170.07,170.15,2503.0,149.7776,149.7776,149.4788,149.5491,2503.0
2022-12-20 11:05:00,170.14,170.14,169.87,169.95,3932.0,149.5403,149.5403,149.303,149.3733,3932.0
2022-12-20 11:10:00,169.86,169.86,169.62,169.62,5737.0,149.2942,149.2942,149.0833,149.0833,5737.0
2022-12-20 11:15:00,169.56,169.76,169.44,169.57,15874.0,149.0305,149.2063,148.925,149.0393,15874.0
2022-12-20 11:20:00,169.56,169.57,169.16,169.22,7908.0,149.0305,149.0393,148.6789,148.7317,7908.0
2022-12-20 11:25:00,169.24,169.52,169.17,169.27,6734.0,148.7493,148.9954,148.6877,148.7756,6734.0
2022-12-20 11:30:00,169.29,169.35,169.14,169.34,4172.0,148.7932,148.8459,148.6614,148.8372,4172.0
2022-12-20 11:35:00,169.39,169.43,169.24,169.43,4317.0,148.8811,148.9163,148.7493,148.9163,4317.0
2022-12-20 11:40:00,169.43,169.61,169.34,169.61,2319.0,148.9163,149.0745,148.8372,149.0745,2319.0
2022-12-20 11:45:00,169.64,169.81,169.64,169.76,3568.0,149.1008,149.2502,149.1008,149.2063,3568.0
2022-12-20 11:50:00,169.74,169.86,169.73,169.86,841.0,149.1887,149.2942,149.1799,149.2942,841.0
2022-12-20 11:55:00,169.83,170.0,169.79,170.0,2826.0,149.2678,149.4172,149.2327,149.4172,2826.0
2022-12-20 12:00:00,170.0,170.03,169.8,169.9,4869.0,149.4172,149.4436,149.2415,149.3294,4869.0
2022-12-20 12:05:00,169.82,169.9,169.82,169.9,2404.0,149.259,149.3294,149.259,149.3294,2404.0
2022-12-20 12:10:00,169.96,170.03,169.84,169.84,4467.0,149.3821,149.4436,149.2766,149.2766,4467.0
2022-12-20 12:15:00,169.81,169.82,169.78,169.78,1069.0,149.2502,149.259,149.2239,149.2239,1069.0
2022-12-20 12:20:00,169.75,169.77,169.66,169.75,7343.0,149.1975,149.2151,149.1184,149.1975,7343.0
2022-12-20 12:25:00,169.72,169.76,169.6,169.63,8405.0,149.1711,149.2063,149.0657,149.092,8405.0
2022-12-20 12:30:00,169.62,169.66,169.49,169.5,3300.0,149.0833,149.1184,148.969,148.9778,3300.0
2022-12-20 12:35:00,169.47,169.61,169.44,169.61,4632.0,148.9514,149.0745,148.925,149.0745,4632.0
2022-12-20 12:40:00,169.66,169.75,169.63,169.66,3455.0,149.1184,149.1975,149.092,149.1184,3455.0
2022-12-20 12:45:00,169.61,169.68,169.61,169.65,3013.0,149.0745,149.136,149.0745,149.1096,3013.0
2022-12-20 12:50:00,169.62,169.75,169.61,169.75,3990.0,149.0833,149.1975,149.0745,149.1975,3990.0
2022-12-20 12:55:00,169.7,169.75,169.64,169.65,1985.0,149.1536,149.1975,149.1008,149.1096,1985.0
2022-12-20 13:00:00,169.66,169.74,169.64,169.64,3359.0,149.1184,149.1887,149.1008,149.1008,3359.0
2022-12-20 13:05:00,169.66,169.74,169.54,169.68,9393.0,149.1184,149.1887,149.0129,149.136,9393.0
2022-12-20 13:10:00,169.59,169.59,169.32,169.4,5227.0,149.0569,149.0569,148.8196,148.8899,5227.0
2022-12-20 13:15:00,169.43,169.49,169.4,169.42,2676.0,148.9163,148.969,148.8899,148.9075,2676.0
2022-12-20 13:20:00,169.38,169.42,169.29,169.39,2421.0,148.8723,148.9075,148.7932,148.8811,2421.0
2022-12-20 13:25:00,169.36,169.58,169.36,169.53,1900.0,148.8547,149.0481,148.8547,149.0041,1900.0
2022-12-20 13:30:00,169.55,169.66,169.53,169.58,4183.0,149.0217,149.1184,149.0041,149.0481,4183.0
2022-12-20 13:35:00,169.57,169.74,169.57,169.74,1831.0,149.0393,149.1887,149.0393,149.1887,1831.0
2022-12-20 13:40:00,169.73,169.76,169.62,169.75,3559.0,149.1799,149.2063,149.0833,149.1975,3559.0
2022-12-20 13:45:00,169.72,169.81,169.72,169.78,2618.0,149.1711,149.2502,149.1711,149.2239,2618.0
2022-12-20 13:50:00,169.8,169.9,169.69,169.7,7982.0,149.2415,149.3294,149.1448,149.1536,7982.0
2022-12-20 13:55:00,169.7,169.7,169.52,169.53,4972.0,149.1536,149.1536,148.9954,149.0041,4972.0
2022-12-20 14:00:00,169.52,169.7,169.45,169.7,4649.0,148.9954,149.1536,148.9338,149.1536,4649.0
2022-12-20 14:05:00,169.67,169.81,169.66,169.74,4286.0,149.1272,149.2502,149.1184,149.1887,4286.0
2022-12-20 14:10:00,169.79,169.83,169.78,169.78,4919.0,149.2327,149.2678,149.2239,149.2239,4919.0
2022-12-20 14:15:00,169.83,169.83,169.68,169.68,3986.0,149.2678,149.2678,149.136,149.136,3986.0
2022-12-20 14:20:00,169.66,169.76,169.61,169.76,3425.0,149.1184,149.2063,149.0745,149.2063,3425.0
2022-12-20 14:25:00,169.7,169.82,169.7,169.82,3835.0,149.1536,149.259,149.1536,149.259,3835.0
2022-12-20 14:30:00,169.82,169.84,169.69,169.7,4711.0,149.259,149.2766,149.1448,149.1536,4711.0
2022-12-20 14:35:00,169.73,169.73,169.59,169.63,2610.0,149.1799,149.1799,149.0569,149.092,2610.0
2022-12-20 14:40:00,169.65,169.71,169.58,169.67,3316.0,149.1096,149.1624,149.0481,149.1272,3316.0
2022-12-20 14:45:00,169.65,169.72,169.59,169.59,3694.0,149.1096,149.1711,149.0569,149.0569,3694.0
2022-12-20 14:50:00,169.59,169.66,169.49,169.65,3401.0,149.0569,149.1184,148.969,149.1096,3401.0
2022-12-20 14:55:00,169.65,169.65,169.5,169.5,4438.0,149.1096,149.1096,148.9778,148.9778,4438.0
2022-12-20 15:00:00,169.52,169.52,169.21,169.24,7862.0,148.9954,148.9954,148.7229,148.7493,7862.0
2022-12-20 15:05:00,169.28,169.43,169.27,169.29,15049.0,148.7844,148.9163,148.7756,148.7932,15049.0
2022-12-20 15:10:00,169.31,169.43,169.3,169.39,4814.0,148.8108,148.9163,148.802,148.8811,4814.0
2022-12-20 15:15:00,169.42,169.57,169.42,169.47,5819.0,148.9075,149.0393,148.9075,148.9514,5819.0
2022-12-20 15:20:00,169.44,169.53,169.42,169.44,4309.0,148.925,149.0041,148.9075,148.925,4309.0
2022-12-20 15:25:00,169.45,169.69,169.44,169.64,7246.0,148.9338,149.1448,148.925,149.1008,7246.0
2022-12-20 15:30:00,169.65,169.77,169.64,169.72,6935.0,149.1096,149.2151,149.1008,149.1711,6935.0
2022-12-20 15:35:00,169.72,169.81,169.67,169.78,7937.0,149.1711,149.2502,149.1272,149.2239,7937.0
2022-12-20 15:40:00,169.8,169.86,169.7,169.73,14830.0,149.2415,149.2942,149.1536,149.1799,14830.0
2022-12-20 15:45:00,169.71,169.74,169.59,169.6,11240.0,149.1624,149.1887,149.0569,149.0657,11240.0
2022-12-20 15:50:00,169.63,169.67,169.33,169.39,20124.0,149.092,149.1272,148.8284,148.8811,20124.0
2022-12-20 15:55:00,169.39,169.39,169.07,169.19,52912.0,148.8811,148.8811,148.5998,148.7053,52912.0
2022-12-21 09:30:00,170.01,170.45,170.01,170.1,17334.0,149.426,149.8128,149.426,149.5051,17334.0
2022-12-21 09:35:00,170.11,170.39,170.0,170.28,56323.0,149.5139,149.76,149.4172,149.6633,56323.0
2022-12-21 09:40:00,170.19,170.37,170.02,170.32,37330.0,149.5842,149.7424,149.4348,149.6985,37330.0
2022-12-21 09:45:00,170.3,170.35,170.0,170.02,24239.0,149.6809,149.7249,149.4172,149.4348,24239.0
2022-12-21 09:50:00,170.05,170.11,169.32,169.33,9985.0,149.4612,149.5139,148.8196,148.8284,9985.0
2022-12-21 09:55:00,169.31,169.62,169.25,169.59,8292.0,148.8108,149.0833,148.7581,149.0569,8292.0
2022-12-21 10:00:00,169.62,170.06,169.61,169.98,12331.0,149.0833,149.47,149.0745,149.3997,12331.0
2022-12-21 10:05:00,169.99,170.12,169.91,169.97,14121.0,149.4085,149.5227,149.3381,149.3909,14121.0
2022-12-21 10:10:00,169.95,170.45,169.86,170.35,27381.0,149.3733,149.8128,149.2942,149.7249,27381.0
2022-12-21 10:15:00,170.35,170.49,170.17,170.27,7634.0,149.7249,149.8479,149.5667,149.6546,7634.0
2022-12-21 10:20:00,170.3,170.48,170.2,170.47,8192.0,149.6809,149.8391,149.593,149.8303,8192.0
2022-12-21 10:25:00,170.53,170.66,170.46,170.47,7031.0,149.8831,149.9973,149.8216,149.8303,7031.0
2022-12-21 10:30:00,170.36,170.75,170.36,170.62,8745.0,149.7337,150.0764,149.7337,149.9622,8745.0
2022-12-21 10:35:00,170.65,170.69,170.52,170.61,10351.0,149.9885,150.0237,149.8743,149.9534,10351.0
2022-12-21 10:40:00,170.6,170.76,170.5,170.73,17556.0,149.9446,150.0852,149.8567,150.0589,17556.0
2022-12-21 10:45:00,170.77,171.52,170.76,171.38,24014.0,150.094,150.7532,150.0852,150.6302,24014.0
2022-12-21 10:50:00,171.46,171.55,171.38,171.45,4302.0,150.7005,150.7796,150.6302,150.6917,4302.0
2022-12-21 10:55:00,171.49,171.76,171.45,171.75,42859.0,150.7268,150.9642,150.6917,150.9554,42859.0
2022-12-21 11:00:00,171.75,172.07,171.48,172.03,22578.0,150.9554,151.2366,150.7181,151.2015,22578.0
2022-12-21 11:05:00,171.98,172.03,171.8,171.97,6577.0,151.1575,151.2015,150.9993,151.1487,6577.0
2022-12-21 11:10:00,171.95,172.14,171.92,171.92,7488.0,151.1311,151.2981,151.1048,151.1048,7488.0
2022-12-21 11:15:00,171.99,172.19,171.99,172.09,11281.0,151.1663,151.3421,151.1663,151.2542,11281.0
2022-12-21 11:20:00,172.15,172.19,171.8,171.88,10005.0,151.3069,151.3421,150.9993,151.0696,10005.0
2022-12-21 11:25:00,171.86,171.95,171.77,171.94,3091.0,151.052,151.1311,150.9729,151.1224,3091.0
2022-12-21 11:30:00,171.97,172.25,171.97,172.22,8351.0,151.1487,151.3948,151.1487,151.3685,8351.0
2022-12-21 11:35:00,172.15,172.31,172.03,172.3,16291.0,151.3069,151.4476,151.2015,151.4388,16291.0
2022-12-21 11:40:00,172.22,172.23,172.06,172.15,4249.0,151.3685,151.3772,151.2278,151.3069,4249.0
2022-12-21 11:45:00,172.04,172.11,171.75,171.75,9888.0,151.2103,151.2718,150.9554,150.9554,9888.0
2022-12-21 11:50:00,171.72,171.88,171.65,171.83,4347.0,150.929,151.0696,150.8675,151.0257,4347.0
2022-12-21 11:55:00,171.85,171.95,171.8,171.83,9282.0,151.0433,151.1311,150.9993,151.0257,9282.0
2022-12-21 12:00:00,171.82,171.82,171.72,171.8,3265.0,151.0169,151.0169,150.929,150.9993,3265.0
2022-12-21 12:05:00,171.78,171.8,171.51,171.51,5210.0,150.9817,150.9993,150.7444,150.7444,5210.0
2022-12-21 12:10:00,171.51,171.68,171.47,171.67,4155.0,150.7444,150.8938,150.7093,150.885,4155.0
2022-12-21 12:15:00,171.66,171.91,171.62,171.86,11910.0,150.8763,151.096,150.8411,151.052,11910.0
2022-12-21 12:20:00,171.86,172.37,171.76,172.26,26926.0,151.052,151.5003,150.9642,151.4036,26926.0
2022-12-21 12:25:00,172.23,172.23,171.97,172.01,8126.0,151.3772,151.3772,151.1487,151.1839,8126.0
2022-12-21 12:30:00,172.0,172.0,171.84,171.89,3157.0,151.1751,151.1751,151.0345,151.0784,3157.0
2022-12-21 12:35:00,171.87,171.87,171.67,171.67,2800.0,151.0608,151.0608,150.885,150.885,2800.0
2022-12-21 12:40:00,171.68,171.68,171.61,171.66,2368.0,150.8938,150.8938,150.8323,150.8763,2368.0
2022-12-21 12:45:00,171.65,171.87,171.65,171.73,5921.0,150.8675,151.0608,150.8675,150.9378,5921.0
2022-12-21 12:50:00,171.74,171.85,171.67,171.82,4834.0,150.9466,151.0433,150.885,151.0169,4834.0
2022-12-21 12:55:00,171.85,171.86,171.72,171.86,5153.0,151.0433,151.052,150.929,151.052,5153.0
2022-12-21 13:00:00,171.86,172.0,171.86,171.93,5171.0,151.052,151.1751,151.052,151.1136,5171.0
2022-12-21 13:05:00,171.97,172.04,171.94,172.03,11174.0,151.1487,151.2103,151.1224,151.2015,11174.0
2022-12-21 13:10:00,172.03,172.05,171.88,171.89,6525.0,151.2015,151.219,151.0696,151.0784,6525.0
2022-12-21 13:15:00,171.89,171.94,171.81,171.82,5283.0,151.0784,151.1224,151.0081,151.0169,5283.0
2022-12-21 13:20:00,171.81,171.87,171.62,171.63,3960.0,151.0081,151.0608,150.8411,150.8499,3960.0
2022-12-21 13:25:00,171.65,171.71,171.57,171.7,6025.0,150.8675,150.9202,150.7972,150.9114,6025.0
2022-12-21 13:30:00,171.72,171.91,171.69,171.7,19466.0,150.929,151.096,150.9026,150.9114,19466.0
2022-12-21 13:35:00,171.68,172.14,171.62,172.11,15636.0,150.8938,151.2981,150.8411,151.2718,15636.0
2022-12-21 13:40:00,172.12,172.13,171.92,171.98,12474.0,151.2806,151.2894,151.1048,151.1575,12474.0
2022-12-21 13:45:00,171.98,172.07,171.98,172.04,3143.0,151.1575,151.2366,151.1575,151.2103,3143.0
2022-12-21 13:50:00,172.03,172.07,171.96,172.05,7893.0,151.2015,151.2366,151.1399,151.219,7893.0
2022-12-21 13:55:00,172.02,172.07,171.95,172.06,7105.0,151.1927,151.2366,151.1311,151.2278,7105.0
2022-12-21 14:00:00,172.07,172.25,172.07,172.24,3586.0,151.2366,151.3948,151.2366,151.386,3586.0
2022-12-21 14:05:00,172.22,172.37,172.22,172.36,6491.0,151.3685,151.5003,151.3685,151.4915,6491.0
2022-12-21 14:10:00,172.3,172.43,172.26,172.33,6286.0,151.4388,151.553,151.4036,151.4651,6286.0
2022-12-21 14:15:00,172.28,172.35,172.17,172.17,3790.0,151.4212,151.4827,151.3245,151.3245,3790.0
2022-12-21 14:20:00,172.2,172.25,172.12,172.14,6038.0,151.3509,151.3948,151.2806,151.2981,6038.0
2022-12-21 14:25:00,172.12,172.16,171.9,171.93,9198.0,151.2806,151.3157,151.0872,151.1136,9198.0
2022-12-21 14:30:00,171.9,172.08,171.9,172.06,6361.0,151.0872,151.2454,151.0872,151.2278,6361.0
2022-12-21 14:35:00,172.06,172.08,171.9,171.98,5227.0,151.2278,151.2454,151.0872,151.1575,5227.0
2022-12-21 14:40:00,171.98,172.03,171.91,171.93,8415.0,151.1575,151.2015,151.096,151.1136,8415.0
2022-12-21 14:45:00,171.94,172.04,171.91,171.94,10152.0,151.1224,151.2103,151.096,151.1224,10152.0
2022-12-21 14:50:00,171.94,172.06,171.84,172.02,19523.0,151.1224,151.2278,151.0345,151.1927,19523.0
2022-12-21 14:55:00,172.03,172.09,171.91,172.04,5515.0,151.2015,151.2542,151.096,151.2103,5515.0
2022-12-21 15:00:00,172.11,172.27,172.05,172.25,5668.0,151.2718,151.4124,151.219,151.3948,5668.0
2022-12-21 15:05:00,172.23,172.24,171.94,171.94,10852.0,151.3772,151.386,151.1224,151.1224,10852.0
2022-12-21 15:10:00,171.94,172.18,171.94,172.17,4334.0,151.1224,151.3333,151.1224,151.3245,4334.0
2022-12-21 15:15:00,172.21,172.21,172.05,172.05,7742.0,151.3597,151.3597,151.219,151.219,7742.0
2022-12-21 15:20:00,172.09,172.31,172.03,172.18,7956.0,151.2542,151.4476,151.2015,151.3333,7956.0
2022-12-21 15:25:00,172.15,172.33,172.13,172.16,8807.0,151.3069,151.4651,151.2894,151.3157,8807.0
2022-12-21 15:30:00,172.16,172.28,172.16,172.28,17264.0,151.3157,151.4212,151.3157,151.4212,17264.0
2022-12-21 15:35:00,172.25,172.6,172.21,172.6,8847.0,151.3948,151.7024,151.3597,151.7024,8847.0
2022-12-21 15:40:00,172.58,172.73,172.54,172.62,17116.0,151.6849,151.8167,151.6497,151.72,17116.0
2022-12-21 15:45:00,172.59,172.66,172.53,172.62,33253.0,151.6937,151.7552,151.6409,151.72,33253.0
2022-12-21 15:50:00,172.6,172.67,172.36,172.6,33875.0,151.7024,151.764,151.4915,151.7024,33875.0
2022-12-21 15:55:00,172.61,172.9,172.52,172.88,61459.0,151.7112,151.9661,151.6321,151.9485,61459.0
2022-12-22 09:30:00,172.04,172.28,171.92,172.03,27119.0,151.2103,151.4212,151.1048,151.2015,27119.0
2022-12-22 09:35:00,172.21,172.35,171.8,171.95,12071.0,151.3597,151.4827,150.9993,151.1311,12071.0
2022-12-22 09:40:00,172.02,172.05,171.61,171.97,15240.0,151.1927,151.219,150.8323,151.1487,15240.0
2022-12-22 09:45:00,172.01,172.1,171.73,172.04,23335.0,151.1839,151.263,150.9378,151.2103,23335.0
2022-12-22 09:50:00,171.95,172.02,171.86,171.99,7735.0,151.1311,151.1927,151.052,151.1663,7735.0
2022-12-22 09:55:00,172.01,172.29,172.01,172.25,27238.0,151.1839,151.43,151.1839,151.3948,27238.0
2022-12-22 10:00:00,172.19,172.24,171.78,172.12,11897.0,151.3421,151.386,150.9817,151.2806,11897.0
2022-12-22 10:05:00,172.14,172.85,172.12,172.38,23138.0,151.2981,151.9222,151.2806,151.5091,23138.0
2022-12-22 10:10:00,172.4,172.61,172.15,172.52,26683.0,151.5267,151.7112,151.3069,151.6321,26683.0
2022-12-22 10:15:00,172.53,172.87,172.49,172.75,6042.0,151.6409,151.9398,151.6058,151.8343,6042.0
2022-12-22 10:20:00,172.73,172.77,172.63,172.69,9233.0,151.8167,151.8519,151.7288,151.7816,9233.0
2022-12-22 10:25:00,172.69,173.11,172.58,172.59,62322.0,151.7816,152.1507,151.6849,151.6937,62322.0
2022-12-22 10:30:00,172.62,172.83,172.56,172.78,12615.0,151.72,151.9046,151.6673,151.8607,12615.0
2022-12-22 10:35:00,172.77,172.77,172.22,172.26,8410.0,151.8519,151.8519,151.3685,151.4036,8410.0
2022-12-22 10:40:00,172.17,172.17,171.97,172.09,7414.0,151.3245,151.3245,151.1487,151.2542,7414.0
2022-12-22 10:45:00,172.09,172.35,172.03,172.17,5672.0,151.2542,151.4827,151.2015,151.3245,5672.0
2022-12-22 10:50:00,172.17,172.17,171.61,171.69,5948.0,151.3245,151.3245,150.8323,150.9026,5948.0
2022-12-22 10:55:00,171.59,171.69,171.33,171.33,3638.0,150.8147,150.9026,150.5862,150.5862,3638.0
2022-12-22 11:00:00,171.33,171.36,171.12,171.21,6562.0,150.5862,150.6126,150.4016,150.4807,6562.0
2022-12-22 11:05:00,171.26,171.31,171.06,171.1,4403.0,150.5247,150.5686,150.3489,150.3841,4403.0
2022-12-22 11:10:00,171.13,171.13,170.77,170.95,9558.0,150.4104,150.4104,150.094,150.2522,9558.0
2022-12-22 11:15:00,170.97,171.14,170.94,170.97,3521.0,150.2698,150.4192,150.2434,150.2698,3521.0
2022-12-22 11:20:00,170.97,170.98,170.78,170.9,4848.0,150.2698,150.2786,150.1028,150.2083,4848.0
2022-12-22 11:25:00,170.93,171.06,170.92,171.06,4515.0,150.2346,150.3489,150.2259,150.3489,4515.0
2022-12-22 11:30:00,171.04,171.2,171.0,171.03,4438.0,150.3313,150.472,150.2962,150.3225,4438.0
2022-12-22 11:35:00,171.0,171.2,170.97,171.1,4055.0,150.2962,150.472,150.2698,150.3841,4055.0
2022-12-22 11:40:00,171.08,171.46,171.03,171.46,9199.0,150.3665,150.7005,150.3225,150.7005,9199.0
2022-12-22 11:45:00,171.5,171.56,171.37,171.55,7384.0,150.7356,150.7884,150.6214,150.7796,7384.0
2022-12-22 11:50:00,171.54,171.57,171.24,171.25,5230.0,150.7708,150.7972,150.5071,150.5159,5230.0
2022-12-22 11:55:00,171.22,171.3,171.14,171.26,6625.0,150.4895,150.5598,150.4192,150.5247,6625.0
2022-12-22 12:00:00,171.24,171.31,171.1,171.17,4035.0,150.5071,150.5686,150.3841,150.4456,4035.0
2022-12-22 12:05:00,171.13,171.21,171.06,171.2,5119.0,150.4104,150.4807,150.3489,150.472,5119.0
2022-12-22 12:10:00,171.19,171.23,171.13,171.17,3141.0,150.4632,150.4983,150.4104,150.4456,3141.0
2022-12-22 12:15:00,171.13,171.23,171.13,171.22,3271.0,150.4104,150.4983,150.4104,150.4895,3271.0
2022-12-22 12:20:00,171.14,171.17,170.78,170.78,8152.0,150.4192,150.4456,150.1028,150.1028,8152.0
2022-12-22 12:25:00,170.91,170.91,170.46,170.52,8742.0,150.2171,150.2171,149.8216,149.8743,8742.0
2022-12-22 12:30:00,170.53,170.6,170.46,170.53,3835.0,149.8831,149.9446,149.8216,149.8831,3835.0
2022-12-22 12:35:00,170.55,170.63,170.46,170.51,14894.0,149.9007,149.971,149.8216,149.8655,14894.0
2022-12-22 12:40:00,170.52,170.55,170.45,170.53,10983.0,149.8743,149.9007,149.8128,149.8831,10983.0
2022-12-22 12:45:00,170.54,170.63,170.5,170.63,5651.0,149.8919,149.971,149.8567,149.971,5651.0
2022-12-22 12:50:00,170.64,170.78,170.59,170.72,4863.0,149.9798,150.1028,149.9358,150.0501,4863.0
2022-12-22 12:55:00,170.72,170.91,170.72,170.91,6351.0,150.0501,150.2171,150.0501,150.2171,6351.0
2022-12-22 13:00:00,170.86,170.86,170.55,170.62,5314.0,150.1731,150.1731,149.9007,149.9622,5314.0
2022-12-22 13:05:00,170.66,170.66,170.38,170.39,12245.0,149.9973,149.9973,149.7512,149.76,12245.0
2022-12-22 13:10:00,170.4,170.71,170.4,170.7,6515.0,149.7688,150.0413,149.7688,150.0325,6515.0
2022-12-22 13:15:00,170.69,170.79,170.68,170.7,3165.0,150.0237,150.1116,150.0149,150.0325,3165.0
2022-12-22 13:20:00,170.72,170.73,170.58,170.59,6136.0,150.0501,150.0589,149.927,149.9358,6136.0
2022-12-22 13:25:00,170.62,170.64,170.53,170.56,2801.0,149.9622,149.9798,149.8831,149.9094,2801.0
2022-12-22 13:30:00,170.6,170.6,170.27,170.27,10307.0,149.9446,149.9446,149.6546,149.6546,10307.0
2022-12-22 13:35:00,170.27,170.46,170.23,170.46,7276.0,149.6546,149.8216,149.6194,149.8216,7276.0
2022-12-22 13:40:00,170.46,170.6,170.46,170.6,5004.0,149.8216,149.9446,149.8216,149.9446,5004.0
2022-12-22 13:45:00,170.59,170.64,170.53,170.62,6510.0,149.9358,149.9798,149.8831,149.9622,6510.0
2022-12-22 13:50:00,170.62,170.8,170.59,170.79,4324.0,149.9622,150.1204,149.9358,150.1116,4324.0
2022-12-22 13:55:00,170.78,170.92,170.72,170.87,17016.0,150.1028,150.2259,150.0501,150.1819,17016.0
2022-12-22 14:00:00,170.88,171.11,170.85,171.08,12795.0,150.1907,150.3929,150.1643,150.3665,12795.0
2022-12-22 14:05:00,171.14,171.57,171.13,171.56,11342.0,150.4192,150.7972,150.4104,150.7884,11342.0
2022-12-22 14:10:00,171.59,171.97,171.58,171.92,16467.0,150.8147,151.1487,150.8059,151.1048,16467.0
2022-12-22 14:15:00,171.95,171.95,171.67,171.74,11655.0,151.1311,151.1311,150.885,150.9466,11655.0
2022-12-22 14:20:00,171.78,172.11,171.71,172.11,12264.0,150.9817,151.2718,150.9202,151.2718,12264.0
2022-12-22 14:25:00,172.12,172.22,171.98,172.15,11693.0,151.2806,151.3685,151.1575,151.3069,11693.0
2022-12-22 14:30:00,172.18,172.26,172.07,172.21,8201.0,151.3333,151.4036,151.2366,151.3597,8201.0
2022-12-22 14:35:00,172.26,172.29,172.11,172.21,7761.0,151.4036,151.43,151.2718,151.3597,7761.0
2022-12-22 14:40:00,172.21,172.35,172.18,172.35,12607.0,151.3597,151.4827,151.3333,151.4827,12607.0
2022-12-22 14:45:00,172.39,172.49,172.14,172.18,23009.0,151.5179,151.6058,151.2981,151.3333,23009.0
2022-12-22 14:50:00,172.21,172.41,172.15,172.34,5534.0,151.3597,151.5355,151.3069,151.4739,5534.0
2022-12-22 14:55:00,172.34,172.71,172.3,172.71,32716.0,151.4739,151.7991,151.4388,151.7991,32716.0
2022-12-22 15:00:00,172.71,172.85,172.62,172.75,11838.0,151.7991,151.9222,151.72,151.8343,11838.0
2022-12-22 15:05:00,172.7,172.95,172.67,172.75,11802.0,151.7903,152.0101,151.764,151.8343,11802.0
2022-12-22 15:10:00,172.72,172.74,172.57,172.59,5414.0,151.8079,151.8255,151.6761,151.6937,5414.0
2022-12-22 15:15:00,172.63,172.78,172.57,172.72,13186.0,151.7288,151.8607,151.6761,151.8079,13186.0
2022-12-22 15:20:00,172.75,172.94,172.73,172.86,37133.0,151.8343,152.0013,151.8167,151.931,37133.0
2022-12-22 15:25:00,172.82,172.92,172.69,172.83,9484.0,151.8958,151.9837,151.7816,151.9046,9484.0
2022-12-22 15:30:00,172.8,172.95,172.65,172.65,16628.0,151.8782,152.0101,151.7464,151.7464,16628.0
2022-12-22 15:35:00,172.71,172.82,172.49,172.59,33868.0,151.7991,151.8958,151.6058,151.6937,33868.0
2022-12-22 15:40:00,172.56,172.61,172.42,172.42,6504.0,151.6673,151.7112,151.5442,151.5442,6504.0
2022-12-22 15:45:00,172.42,172.51,172.28,172.51,10648.0,151.5442,151.6233,151.4212,151.6233,10648.0
2022-12-22 15:50:00,172.54,173.21,172.54,173.11,34000.0,151.6497,152.2386,151.6497,152.1507,34000.0
2022-12-22 15:55:00,173.15,173.26,173.02,173.18,75943.0,152.1859,152.2825,152.0716,152.2122,75943.0
2022-12-23 09:30:00,173.29,173.4,172.75,172.94,12567.0,152.3089,152.4056,151.8343,152.0013,12567.0
2022-12-23 09:35:00,173.08,173.08,172.62,172.77,7106.0,152.1243,152.1243,151.72,151.8519,7106.0
2022-12-23 09:40:00,172.77,173.16,172.5,173.09,21412.0,151.8519,152.1946,151.6146,152.1331,21412.0
2022-12-23 09:45:00,173.03,173.03,172.6,172.86,4799.0,152.0804,152.0804,151.7024,151.931,4799.0
2022-12-23 09:50:00,172.88,172.88,172.6,172.63,13757.0,151.9485,151.9485,151.7024,151.7288,13757.0
2022-12-23 09:55:00,172.56,172.59,172.35,172.59,15278.0,151.6673,151.6937,151.4827,151.6937,15278.0
2022-12-23 10:00:00,172.65,172.97,172.57,172.72,12336.0,151.7464,152.0277,151.6761,151.8079,12336.0
2022-12-23 10:05:00,172.69,172.74,172.42,172.62,2882.0,151.7816,151.8255,151.5442,151.72,2882.0
2022-12-23 10:10:00,172.73,172.9,172.6,172.64,16165.0,151.8167,151.9661,151.7024,151.7376,16165.0
2022-12-23 10:15:00,172.67,173.4,172.47,173.37,8870.0,151.764,152.4056,151.5882,152.3792,8870.0
2022-12-23 10:20:00,173.37,173.44,173.17,173.3,8154.0,152.3792,152.4407,152.2034,152.3177,8154.0
2022-12-23 10:25:00,173.3,173.33,173.02,173.2,10205.0,152.3177,152.3441,152.0716,152.2298,10205.0
2022-12-23 10:30:00,173.12,173.58,173.12,173.5,26267.0,152.1595,152.5638,152.1595,152.4935,26267.0
2022-12-23 10:35:00,173.43,173.59,173.38,173.54,11222.0,152.432,152.5726,152.388,152.5286,11222.0
2022-12-23 10:40:00,173.53,173.69,173.5,173.67,4483.0,152.5198,152.6605,152.4935,152.6429,4483.0
2022-12-23 10:45:00,173.61,173.61,173.28,173.35,6982.0,152.5902,152.5902,152.3001,152.3616,6982.0
2022-12-23 10:50:00,173.41,173.41,173.12,173.19,10430.0,152.4144,152.4144,152.1595,152.221,10430.0
2022-12-23 10:55:00,173.25,173.32,173.02,173.14,5395.0,152.2738,152.3353,152.0716,152.1771,5395.0
2022-12-23 11:00:00,173.17,173.34,173.11,173.22,5391.0,152.2034,152.3529,152.1507,152.2474,5391.0
2022-12-23 11:05:00,173.22,173.27,173.21,173.26,2225.0,152.2474,152.2913,152.2386,152.2825,2225.0
2022-12-23 11:10:00,173.27,173.34,173.25,173.33,7976.0,152.2913,152.3529,152.2738,152.3441,7976.0
2022-12-23 11:15:00,173.28,173.3,173.14,173.17,4208.0,152.3001,152.3177,152.1771,152.2034,4208.0
2022-12-23 11:20:00,173.21,173.38,173.11,173.12,31216.0,152.2386,152.388,152.1507,152.1595,31216.0
2022-12-23 11:25:00,173.15,173.24,173.05,173.07,4757.0,152.1859,152.265,152.098,152.1155,4757.0
2022-12-23 11:30:00,173.1,173.13,172.98,173.03,5497.0,152.1419,152.1683,152.0364,152.0804,5497.0
2022-12-23 11:35:00,173.0,173.31,173.0,173.27,3803.0,152.054,152.3265,152.054,152.2913,3803.0
2022-12-23 11:40:00,173.35,173.43,173.3,173.31,2957.0,152.3616,152.432,152.3177,152.3265,2957.0
2022-12-23 11:45:00,173.26,173.37,173.23,173.35,2845.0,152.2825,152.3792,152.2562,152.3616,2845.0
2022-12-23 11:50:00,173.35,173.45,173.25,173.31,3502.0,152.3616,152.4495,152.2738,152.3265,3502.0
2022-12-23 11:55:00,173.27,173.28,173.18,173.25,3640.0,152.2913,152.3001,152.2122,152.2738,3640.0
2022-12-23 12:00:00,173.23,173.35,173.23,173.34,2686.0,152.2562,152.3616,152.2562,152.3529,2686.0
2022-12-23 12:05:00,173.33,173.34,173.16,173.22,3409.0,152.3441,152.3529,152.1946,152.2474,3409.0
2022-12-23 12:10:00,173.16,173.22,173.13,173.19,2368.0,152.1946,152.2474,152.1683,152.221,2368.0
2022-12-23 12:15:00,173.18,173.29,173.15,173.22,6692.0,152.2122,152.3089,152.1859,152.2474,6692.0
2022-12-23 12:20:00,173.24,173.43,173.2,173.4,7731.0,152.265,152.432,152.2298,152.4056,7731.0
2022-12-23 12:25:00,173.36,173.45,173.31,173.35,3637.0,152.3704,152.4495,152.3265,152.3616,3637.0
2022-12-23 12:30:00,173.33,173.53,173.33,173.49,5393.0,152.3441,152.5198,152.3441,152.4847,5393.0
2022-12-23 12:35:00,173.51,173.57,173.28,173.37,4549.0,152.5023,152.555,152.3001,152.3792,4549.0
2022-12-23 12:40:00,173.37,173.42,173.2,173.31,16913.0,152.3792,152.4232,152.2298,152.3265,16913.0
2022-12-23 12:45:00,173.38,173.51,173.36,173.39,2647.0,152.388,152.5023,152.3704,152.3968,2647.0
2022-12-23 12:50:00,173.43,173.49,173.41,173.41,1730.0,152.432,152.4847,152.4144,152.4144,1730.0
2022-12-23 12:55:00,173.42,173.59,173.42,173.58,6579.0,152.4232,152.5726,152.4232,152.5638,6579.0
2022-12-23 13:00:00,173.53,173.75,173.53,173.72,9765.0,152.5198,152.7132,152.5198,152.6868,9765.0
2022-12-23 13:05:00,173.72,173.85,173.68,173.68,10051.0,152.6868,152.8011,152.6517,152.6517,10051.0
2022-12-23 13:10:00,173.7,173.7,173.41,173.41,2100.0,152.6693,152.6693,152.4144,152.4144,2100.0
2022-12-23 13:15:00,173.43,173.57,173.42,173.44,3532.0,152.432,152.555,152.4232,152.4407,3532.0
2022-12-23 13:20:00,173.47,173.52,173.32,173.33,3433.0,152.4671,152.5111,152.3353,152.3441,3433.0
2022-12-23 13:25:00,173.31,173.35,173.29,173.33,1454.0,152.3265,152.3616,152.3089,152.3441,1454.0
2022-12-23 13:30:00,173.34,173.47,173.3,173.47,3341.0,152.3529,152.4671,152.3177,152.4671,3341.0
2022-12-23 13:35:00,173.39,173.39,173.23,173.23,2246.0,152.3968,152.3968,152.2562,152.2562,2246.0
2022-12-23 13:40:00,173.24,173.26,173.03,173.03,2725.0,152.265,152.2825,152.0804,152.0804,2725.0
2022-12-23 13:45:00,173.0,173.03,172.79,172.94,8163.0,152.054,152.0804,151.8694,152.0013,8163.0
2022-12-23 13:50:00,172.95,173.06,172.93,173.02,1484.0,152.0101,152.1068,151.9925,152.0716,1484.0
2022-12-23 13:55:00,173.0,173.0,172.87,172.92,3006.0,152.054,152.054,151.9398,151.9837,3006.0
2022-12-23 14:00:00,172.89,172.89,172.69,172.72,2209.0,151.9573,151.9573,151.7816,151.8079,2209.0
2022-12-23 14:05:00,172.68,172.74,172.66,172.68,2213.0,151.7728,151.8255,151.7552,151.7728,2213.0
2022-12-23 14:10:00,172.65,172.72,172.65,172.71,4319.0,151.7464,151.8079,151.7464,151.7991,4319.0
2022-12-23 14:15:00,172.7,172.92,172.7,172.91,5246.0,151.7903,151.9837,151.7903,151.9749,5246.0
2022-12-23 14:20:00,172.94,172.94,172.84,172.87,2698.0,152.0013,152.0013,151.9134,151.9398,2698.0
2022-12-23 14:25:00,172.84,173.05,172.84,172.94,3663.0,151.9134,152.098,151.9134,152.0013,3663.0
2022-12-23 14:30:00,172.91,173.04,172.91,172.99,4237.0,151.9749,152.0892,151.9749,152.0452,4237.0
2022-12-23 14:35:00,172.96,173.03,172.94,172.99,3774.0,152.0189,152.0804,152.0013,152.0452,3774.0
2022-12-23 14:40:00,172.97,173.0,172.82,172.89,6358.0,152.0277,152.054,151.8958,151.9573,6358.0
2022-12-23 14:45:00,172.82,173.06,172.82,172.97,8787.0,151.8958,152.1068,151.8958,152.0277,8787.0
2022-12-23 14:50:00,172.95,173.06,172.94,173.06,5257.0,152.0101,152.1068,152.0013,152.1068,5257.0
2022-12-23 14:55:00,173.06,173.14,173.04,173.09,9457.0,152.1068,152.1771,152.0892,152.1331,9457.0
2022-12-23 15:00:00,173.12,173.27,173.02,173.02,16764.0,152.1595,152.2913,152.0716,152.0716,16764.0
2022-12-23 15:05:00,173.09,173.24,172.99,173.24,19310.0,152.1331,152.265,152.0452,152.265,19310.0
2022-12-23 15:10:00,173.27,173.43,173.26,173.4,7542.0,152.2913,152.432,152.2825,152.4056,7542.0
2022-12-23 15:15:00,173.41,173.49,173.27,173.28,8554.0,152.4144,152.4847,152.2913,152.3001,8554.0
2022-12-23 15:20:00,173.31,173.35,173.09,173.15,4746.0,152.3265,152.3616,152.1331,152.1859,4746.0
2022-12-23 15:25:00,173.11,173.17,172.98,173.1,6075.0,152.1507,152.2034,152.0364,152.1419,6075.0
2022-12-23 15:30:00,173.12,173.18,172.91,172.92,22868.0,152.1595,152.2122,151.9749,151.9837,22868.0
2022-12-23 15:35:00,172.92,172.92,172.69,172.75,27456.0,151.9837,151.9837,151.7816,151.8343,27456.0
2022-12-23 15:40:00,172.78,172.97,172.77,172.93,30021.0,151.8607,152.0277,151.8519,151.9925,30021.0
2022-12-23 15:45:00,172.93,173.03,172.88,173.01,14091.0,151.9925,152.0804,151.9485,152.0628,14091.0
2022-12-23 15:50:00,173.01,173.22,172.87,173.21,22919.0,152.0628,152.2474,151.9398,152.2386,22919.0
2022-12-23 15:55:00,173.23,173.39,173.22,173.32,81179.0,152.2562,152.3968,152.2474,152.3353,81179.0
2022-12-27 09:30:00,170.31,170.74,169.5,169.5,23479.0,153.7069,154.095,152.9759,152.9759,23479.0
2022-12-27 09:35:00,169.51,169.56,168.9,169.0,7515.0,152.9849,153.03,152.4344,152.5246,7515.0
2022-12-27 09:40:00,168.94,168.94,168.5,168.61,14298.0,152.4705,152.4705,152.0734,152.1726,14298.0
2022-12-27 09:45:00,168.72,169.26,168.49,168.7,34978.0,152.2719,152.7593,152.0643,152.2539,34978.0
2022-12-27 09:50:00,168.78,168.86,168.39,168.58,12343.0,152.3261,152.3983,151.9741,152.1456,12343.0
2022-12-27 09:55:00,168.57,168.65,168.14,168.36,12165.0,152.1365,152.2087,151.7485,151.947,12165.0
2022-12-27 10:00:00,168.36,168.55,168.04,168.24,14731.0,151.947,152.1185,151.6582,151.8387,14731.0
2022-12-27 10:05:00,168.22,168.36,168.19,168.2,5631.0,151.8207,151.947,151.7936,151.8026,5631.0
2022-12-27 10:10:00,168.2,168.54,168.09,168.5,25056.0,151.8026,152.1095,151.7033,152.0734,25056.0
2022-12-27 10:15:00,168.55,168.61,168.27,168.61,3923.0,152.1185,152.1726,151.8658,152.1726,3923.0
2022-12-27 10:20:00,168.82,169.05,168.66,168.94,15623.0,152.3622,152.5697,152.2178,152.4705,15623.0
2022-12-27 10:25:00,168.98,168.99,168.57,168.8,11733.0,152.5066,152.5156,152.1365,152.3441,11733.0
2022-12-27 10:30:00,168.84,168.96,168.71,168.96,8269.0,152.3802,152.4885,152.2629,152.4885,8269.0
2022-12-27 10:35:00,168.85,169.01,168.58,168.64,20015.0,152.3892,152.5336,152.1456,152.1997,20015.0
2022-12-27 10:40:00,168.7,168.95,168.7,168.87,9649.0,152.2539,152.4795,152.2539,152.4073,9649.0
2022-12-27 10:45:00,168.91,169.01,168.85,168.86,14215.0,152.4434,152.5336,152.3892,152.3983,14215.0
2022-12-27 10:50:00,168.83,168.83,168.63,168.74,3488.0,152.3712,152.3712,152.1907,152.29,3488.0
2022-12-27 10:55:00,168.67,168.67,168.38,168.38,3587.0,152.2268,152.2268,151.9651,151.9651,3587.0
2022-12-27 11:00:00,168.38,168.47,168.34,168.38,2828.0,151.9651,152.0463,151.929,151.9651,2828.0
2022-12-27 11:05:00,168.33,168.33,168.18,168.24,4307.0,151.9199,151.9199,151.7846,151.8387,4307.0
2022-12-27 11:10:00,168.36,168.36,168.25,168.34,5451.0,151.947,151.947,151.8477,151.929,5451.0
2022-12-27 11:15:00,168.38,168.4,168.19,168.24,9615.0,151.9651,151.9831,151.7936,151.8387,9615.0
2022-12-27 11:20:00,168.2,168.23,168.01,168.1,16579.0,151.8026,151.8297,151.6311,151.7124,16579.0
2022-12-27 11:25:00,168.17,168.17,167.79,167.82,12500.0,151.7755,151.7755,151.4326,151.4597,12500.0
2022-12-27 11:30:00,167.83,168.17,167.82,168.03,9059.0,151.4687,151.7755,151.4597,151.6492,9059.0
2022-12-27 11:35:00,168.03,168.05,167.86,168.05,5671.0,151.6492,151.6672,151.4958,151.6672,5671.0
2022-12-27 11:40:00,168.14,168.25,168.08,168.22,10029.0,151.7485,151.8477,151.6943,151.8207,10029.0
2022-12-27 11:45:00,168.2,168.25,168.15,168.15,11608.0,151.8026,151.8477,151.7575,151.7575,11608.0
2022-12-27 11:50:00,168.18,168.25,168.11,168.22,7851.0,151.7846,151.8477,151.7214,151.8207,7851.0
2022-12-27 11:55:00,168.2,168.24,167.93,167.93,10797.0,151.8026,151.8387,151.5589,151.5589,10797.0
2022-12-27 12:00:00,167.97,168.06,167.94,168.06,7412.0,151.595,151.6763,151.568,151.6763,7412.0
2022-12-27 12:05:00,168.09,168.21,168.07,168.13,2466.0,151.7033,151.8116,151.6853,151.7394,2466.0
2022-12-27 12:10:00,168.18,168.43,168.17,168.41,12989.0,151.7846,152.0102,151.7755,151.9921,12989.0
2022-12-27 12:15:00,168.4,168.41,168.33,168.38,4550.0,151.9831,151.9921,151.9199,151.9651,4550.0
2022-12-27 12:20:00,168.39,168.43,168.22,168.26,4867.0,151.9741,152.0102,151.8207,151.8568,4867.0
2022-12-27 12:25:00,168.22,168.27,168.2,168.2,1575.0,151.8207,151.8658,151.8026,151.8026,1575.0
2022-12-27 12:30:00,168.16,168.2,167.77,167.77,5101.0,151.7665,151.8026,151.4145,151.4145,5101.0
2022-12-27 12:35:00,167.67,167.92,167.67,167.9,6910.0,151.3243,151.5499,151.3243,151.5319,6910.0
2022-12-27 12:40:00,167.87,167.87,167.55,167.55,4157.0,151.5048,151.5048,151.216,151.216,4157.0
2022-12-27 12:45:00,167.54,167.55,167.46,167.51,13366.0,151.2069,151.216,151.1347,151.1799,13366.0
2022-12-27 12:50:00,167.52,167.74,167.49,167.64,7202.0,151.1889,151.3875,151.1618,151.2972,7202.0
2022-12-27 12:55:00,167.59,167.85,167.5,167.84,2720.0,151.2521,151.4867,151.1708,151.4777,2720.0
2022-12-27 13:00:00,167.89,168.02,167.89,167.99,4539.0,151.5228,151.6402,151.5228,151.6131,4539.0
2022-12-27 13:05:00,167.97,168.3,167.92,168.3,3417.0,151.595,151.8929,151.5499,151.8929,3417.0
2022-12-27 13:10:00,168.32,168.44,168.21,168.22,39789.0,151.9109,152.0192,151.8116,151.8207,39789.0
2022-12-27 13:15:00,168.25,168.26,168.15,168.19,4500.0,151.8477,151.8568,151.7575,151.7936,4500.0
2022-12-27 13:20:00,168.15,168.15,167.92,167.92,4615.0,151.7575,151.7575,151.5499,151.5499,4615.0
2022-12-27 13:25:00,167.9,167.96,167.68,167.75,15436.0,151.5319,151.586,151.3333,151.3965,15436.0
2022-12-27 13:30:00,167.75,167.76,167.6,167.69,8675.0,151.3965,151.4055,151.2611,151.3423,8675.0
2022-12-27 13:35:00,167.7,167.73,167.53,167.66,20119.0,151.3514,151.3784,151.1979,151.3153,20119.0
2022-12-27 13:40:00,167.64,167.68,167.64,167.66,2144.0,151.2972,151.3333,151.2972,151.3153,2144.0
2022-12-27 13:45:00,167.63,167.67,167.52,167.54,4076.0,151.2882,151.3243,151.1889,151.2069,4076.0
2022-12-27 13:50:00,167.55,167.55,167.29,167.29,5856.0,151.216,151.216,150.9813,150.9813,5856.0
2022-12-27 13:55:00,167.26,167.26,167.16,167.23,3655.0,150.9542,150.9542,150.864,150.9272,3655.0
2022-12-27 14:00:00,167.24,167.32,167.2,167.23,6344.0,150.9362,151.0084,150.9001,150.9272,6344.0
2022-12-27 14:05:00,167.24,167.24,167.13,167.16,3211.0,150.9362,150.9362,150.8369,150.864,3211.0
2022-12-27 14:10:00,167.21,167.24,167.1,167.12,5948.0,150.9091,150.9362,150.8098,150.8279,5948.0
2022-12-27 14:15:00,167.09,167.09,166.92,166.94,3613.0,150.8008,150.8008,150.6474,150.6654,3613.0
2022-12-27 14:20:00,166.93,167.02,166.88,166.92,13737.0,150.6564,150.7376,150.6113,150.6474,13737.0
2022-12-27 14:25:00,166.92,166.92,166.68,166.8,7097.0,150.6474,150.6474,150.4308,150.5391,7097.0
2022-12-27 14:30:00,166.8,166.85,166.71,166.8,6185.0,150.5391,150.5842,150.4579,150.5391,6185.0
2022-12-27 14:35:00,166.86,166.92,166.82,166.92,4356.0,150.5932,150.6474,150.5571,150.6474,4356.0
2022-12-27 14:40:00,166.92,166.95,166.61,166.75,10809.0,150.6474,150.6745,150.3676,150.494,10809.0
2022-12-27 14:45:00,166.78,166.98,166.78,166.98,4281.0,150.521,150.7015,150.521,150.7015,4281.0
2022-12-27 14:50:00,166.98,167.11,166.98,167.01,5701.0,150.7015,150.8189,150.7015,150.7286,5701.0
2022-12-27 14:55:00,167.0,167.15,167.0,167.15,4881.0,150.7196,150.855,150.7196,150.855,4881.0
2022-12-27 15:00:00,167.15,167.3,167.15,167.28,4177.0,150.855,150.9903,150.855,150.9723,4177.0
2022-12-27 15:05:00,167.3,167.48,167.28,167.48,5204.0,150.9903,151.1528,150.9723,151.1528,5204.0
2022-12-27 15:10:00,167.48,167.52,167.44,167.52,2565.0,151.1528,151.1889,151.1167,151.1889,2565.0
2022-12-27 15:15:00,167.58,167.68,167.56,167.57,5680.0,151.243,151.3333,151.225,151.234,5680.0
2022-12-27 15:20:00,167.53,167.64,167.44,167.62,6341.0,151.1979,151.2972,151.1167,151.2792,6341.0
2022-12-27 15:25:00,167.6,167.6,167.51,167.55,6924.0,151.2611,151.2611,151.1799,151.216,6924.0
2022-12-27 15:30:00,167.57,167.78,167.57,167.62,20329.0,151.234,151.4236,151.234,151.2792,20329.0
2022-12-27 15:35:00,167.66,167.67,167.57,167.63,8932.0,151.3153,151.3243,151.234,151.2882,8932.0
2022-12-27 15:40:00,167.63,167.63,167.42,167.42,7576.0,151.2882,151.2882,151.0986,151.0986,7576.0
2022-12-27 15:45:00,167.42,167.48,167.29,167.34,10407.0,151.0986,151.1528,150.9813,151.0264,10407.0
2022-12-27 15:50:00,167.34,167.63,167.04,167.56,49774.0,151.0264,151.2882,150.7557,151.225,49774.0
2022-12-27 15:55:00,167.57,167.69,167.49,167.68,83121.0,151.234,151.3423,151.1618,151.3333,83121.0
2022-12-28 09:30:00,168.16,168.22,167.51,168.17,19516.0,151.7665,151.8207,151.1799,151.7755,19516.0
2022-12-28 09:35:00,168.22,168.38,168.01,168.38,3796.0,151.8207,151.9651,151.6311,151.9651,3796.0
2022-12-28 09:40:00,168.31,168.68,168.28,168.63,6324.0,151.9019,152.2358,151.8748,152.1907,6324.0
2022-12-28 09:45:00,168.63,168.69,168.34,168.56,6151.0,152.1907,152.2448,151.929,152.1275,6151.0
2022-12-28 09:50:00,168.49,168.6,168.16,168.4,5498.0,152.0643,152.1636,151.7665,151.9831,5498.0
2022-12-28 09:55:00,168.55,168.56,168.36,168.43,3915.0,152.1185,152.1275,151.947,152.0102,3915.0
2022-12-28 10:00:00,168.49,168.8,168.44,168.72,14527.0,152.0643,152.3441,152.0192,152.2719,14527.0
2022-12-28 10:05:00,168.75,168.95,168.72,168.72,11587.0,152.299,152.4795,152.2719,152.2719,11587.0
2022-12-28 10:10:00,168.66,169.0,168.66,168.93,6920.0,152.2178,152.5246,152.2178,152.4614,6920.0
2022-12-28 10:15:00,169.16,169.36,169.0,169.36,8442.0,152.669,152.8495,152.5246,152.8495,8442.0
2022-12-28 10:20:00,169.5,169.51,169.2,169.25,5932.0,152.9759,152.9849,152.7051,152.7502,5932.0
2022-12-28 10:25:00,169.17,169.17,168.7,168.81,8510.0,152.678,152.678,152.2539,152.3531,8510.0
2022-12-28 10:30:00,168.78,169.09,168.78,169.08,9208.0,152.3261,152.6058,152.3261,152.5968,9208.0
2022-12-28 10:35:00,168.98,169.04,168.56,168.64,7653.0,152.5066,152.5607,152.1275,152.1997,7653.0
2022-12-28 10:40:00,168.56,168.72,168.46,168.46,10641.0,152.1275,152.2719,152.0373,152.0373,10641.0
2022-12-28 10:45:00,168.5,168.68,168.47,168.63,5267.0,152.0734,152.2358,152.0463,152.1907,5267.0
2022-12-28 10:50:00,168.66,168.67,168.4,168.4,5426.0,152.2178,152.2268,151.9831,151.9831,5426.0
2022-12-28 10:55:00,168.39,168.46,168.35,168.39,7500.0,151.9741,152.0373,151.938,151.9741,7500.0
2022-12-28 11:00:00,168.39,168.45,168.16,168.23,15113.0,151.9741,152.0282,151.7665,151.8297,15113.0
2022-12-28 11:05:00,168.24,168.44,168.21,168.42,12471.0,151.8387,152.0192,151.8116,152.0012,12471.0
2022-12-28 11:10:00,168.41,168.55,168.37,168.37,4070.0,151.9921,152.1185,151.956,151.956,4070.0
2022-12-28 11:15:00,168.4,168.4,168.12,168.25,11109.0,151.9831,151.9831,151.7304,151.8477,11109.0
2022-12-28 11:20:00,168.31,168.37,168.23,168.34,5662.0,151.9019,151.956,151.8297,151.929,5662.0
2022-12-28 11:25:00,168.28,168.29,168.05,168.15,3930.0,151.8748,151.8838,151.6672,151.7575,3930.0
2022-12-28 11:30:00,168.16,168.32,168.14,168.29,5500.0,151.7665,151.9109,151.7485,151.8838,5500.0
2022-12-28 11:35:00,168.28,168.36,168.2,168.2,7548.0,151.8748,151.947,151.8026,151.8026,7548.0
2022-12-28 11:40:00,168.21,168.37,168.17,168.37,6661.0,151.8116,151.956,151.7755,151.956,6661.0
2022-12-28 11:45:00,168.37,168.5,168.3,168.39,12320.0,151.956,152.0734,151.8929,151.9741,12320.0
2022-12-28 11:50:00,168.42,168.56,168.27,168.43,4009.0,152.0012,152.1275,151.8658,152.0102,4009.0
2022-12-28 11:55:00,168.48,168.48,168.33,168.35,3827.0,152.0553,152.0553,151.9199,151.938,3827.0
2022-12-28 12:00:00,168.29,168.32,168.03,168.06,7822.0,151.8838,151.9109,151.6492,151.6763,7822.0
2022-12-28 12:05:00,168.06,168.07,167.89,167.93,4760.0,151.6763,151.6853,151.5228,151.5589,4760.0
2022-12-28 12:10:00,167.9,168.0,167.77,167.92,7050.0,151.5319,151.6221,151.4145,151.5499,7050.0
2022-12-28 12:15:00,167.84,168.0,167.75,168.0,3249.0,151.4777,151.6221,151.3965,151.6221,3249.0
2022-12-28 12:20:00,167.96,168.0,167.83,167.97,3562.0,151.586,151.6221,151.4687,151.595,3562.0
2022-12-28 12:25:00,167.94,168.17,167.93,168.1,2655.0,151.568,151.7755,151.5589,151.7124,2655.0
2022-12-28 12:30:00,168.19,168.19,168.1,168.18,2144.0,151.7936,151.7936,151.7124,151.7846,2144.0
2022-12-28 12:35:00,168.18,168.31,168.15,168.17,3069.0,151.7846,151.9019,151.7575,151.7755,3069.0
2022-12-28 12:40:00,168.14,168.15,168.06,168.15,3073.0,151.7485,151.7575,151.6763,151.7575,3073.0
2022-12-28 12:45:00,168.17,168.51,168.17,168.49,3763.0,151.7755,152.0824,151.7755,152.0643,3763.0
2022-12-28 12:50:00,168.53,168.6,168.36,168.54,2969.0,152.1004,152.1636,151.947,152.1095,2969.0
2022-12-28 12:55:00,168.58,168.81,168.56,168.81,3458.0,152.1456,152.3531,152.1275,152.3531,3458.0
2022-12-28 13:00:00,168.84,169.0,168.8,169.0,3396.0,152.3802,152.5246,152.3441,152.5246,3396.0
2022-12-28 13:05:00,168.91,169.08,168.9,169.02,5102.0,152.4434,152.5968,152.4344,152.5427,5102.0
2022-12-28 13:10:00,169.09,169.13,169.02,169.03,4772.0,152.6058,152.6419,152.5427,152.5517,4772.0
2022-12-28 13:15:00,169.07,169.18,169.07,169.17,3125.0,152.5878,152.6871,152.5878,152.678,3125.0
2022-12-28 13:20:00,169.17,169.17,168.99,169.07,5614.0,152.678,152.678,152.5156,152.5878,5614.0
2022-12-28 13:25:00,169.03,169.04,168.92,168.99,2905.0,152.5517,152.5607,152.4524,152.5156,2905.0
2022-12-28 13:30:00,169.01,169.1,168.86,168.99,6257.0,152.5336,152.6149,152.3983,152.5156,6257.0
2022-12-28 13:35:00,169.02,169.21,168.98,169.02,7723.0,152.5427,152.7141,152.5066,152.5427,7723.0
2022-12-28 13:40:00,168.99,169.17,168.96,169.06,3449.0,152.5156,152.678,152.4885,152.5788,3449.0
2022-12-28 13:45:00,169.09,169.17,169.07,169.14,4040.0,152.6058,152.678,152.5878,152.651,4040.0
2022-12-28 13:50:00,169.14,169.14,168.95,169.07,5706.0,152.651,152.651,152.4795,152.5878,5706.0
2022-12-28 13:55:00,169.01,169.04,168.93,168.96,3454.0,152.5336,152.5607,152.4614,152.4885,3454.0
2022-12-28 14:00:00,168.93,169.04,168.91,169.02,3250.0,152.4614,152.5607,152.4434,152.5427,3250.0
2022-12-28 14:05:00,169.05,169.12,168.86,168.9,5213.0,152.5697,152.6329,152.3983,152.4344,5213.0
2022-12-28 14:10:00,168.91,168.91,168.79,168.87,4186.0,152.4434,152.4434,152.3351,152.4073,4186.0
2022-12-28 14:15:00,168.81,168.81,168.69,168.78,2000.0,152.3531,152.3531,152.2448,152.3261,2000.0
2022-12-28 14:20:00,168.81,168.82,168.73,168.79,1816.0,152.3531,152.3622,152.2809,152.3351,1816.0
2022-12-28 14:25:00,168.78,168.82,168.58,168.73,8004.0,152.3261,152.3622,152.1456,152.2809,8004.0
2022-12-28 14:30:00,168.72,168.77,168.64,168.71,18113.0,152.2719,152.317,152.1997,152.2629,18113.0
2022-12-28 14:35:00,168.69,168.8,168.67,168.77,4853.0,152.2448,152.3441,152.2268,152.317,4853.0
2022-12-28 14:40:00,168.83,169.13,168.83,169.13,16082.0,152.3712,152.6419,152.3712,152.6419,16082.0
2022-12-28 14:45:00,169.16,169.2,168.98,169.14,4442.0,152.669,152.7051,152.5066,152.651,4442.0
2022-12-28 14:50:00,169.16,169.16,169.03,169.04,3210.0,152.669,152.669,152.5517,152.5607,3210.0
2022-12-28 14:55:00,169.0,169.08,168.94,168.94,4022.0,152.5246,152.5968,152.4705,152.4705,4022.0
2022-12-28 15:00:00,168.96,168.99,168.64,168.65,4751.0,152.4885,152.5156,152.1997,152.2087,4751.0
2022-12-28 15:05:00,168.67,168.74,168.65,168.65,3862.0,152.2268,152.29,152.2087,152.2087,3862.0
2022-12-28 15:10:00,168.64,168.64,168.3,168.3,8575.0,152.1997,152.1997,151.8929,151.8929,8575.0
2022-12-28 15:15:00,168.25,168.43,168.24,168.34,7412.0,151.8477,152.0102,151.8387,151.929,7412.0
2022-12-28 15:20:00,168.35,168.45,168.13,168.18,8237.0,151.938,152.0282,151.7394,151.7846,8237.0
2022-12-28 15:25:00,168.2,168.34,168.16,168.2,6281.0,151.8026,151.929,151.7665,151.8026,6281.0
2022-12-28 15:30:00,168.22,168.38,168.2,168.3,4955.0,151.8207,151.9651,151.8026,151.8929,4955.0
2022-12-28 15:35:00,168.31,168.32,168.08,168.14,6201.0,151.9019,151.9109,151.6943,151.7485,6201.0
2022-12-28 15:40:00,168.14,168.14,167.92,167.95,9238.0,151.7485,151.7485,151.5499,151.577,9238.0
2022-12-28 15:45:00,167.93,168.18,167.89,168.18,7891.0,151.5589,151.7846,151.5228,151.7846,7891.0
2022-12-28 15:50:00,168.16,168.16,167.87,167.91,16556.0,151.7665,151.7665,151.5048,151.5409,16556.0
2022-12-28 15:55:00,167.87,168.07,167.84,167.93,40330.0,151.5048,151.6853,151.4777,151.5589,40330.0
2022-12-29 09:30:00,168.44,168.7,168.4,168.53,12028.0,152.0192,152.2539,151.9831,152.1004,12028.0
2022-12-29 09:35:00,168.38,168.79,168.29,168.55,6536.0,151.9651,152.3351,151.8838,152.1185,6536.0
2022-12-29 09:40:00,168.67,169.03,168.59,168.65,7223.0,152.2268,152.5517,152.1546,152.2087,7223.0
2022-12-29 09:45:00,168.62,168.85,168.45,168.82,4170.0,152.1817,152.3892,152.0282,152.3622,4170.0
2022-12-29 09:50:00,168.83,168.84,168.45,168.45,5850.0,152.3712,152.3802,152.0282,152.0282,5850.0
2022-12-29 09:55:00,168.57,168.74,168.41,168.41,3492.0,152.1365,152.29,151.9921,151.9921,3492.0
2022-12-29 10:00:00,168.46,168.76,168.45,168.56,15691.0,152.0373,152.308,152.0282,152.1275,15691.0
2022-12-29 10:05:00,168.59,168.63,168.37,168.37,5785.0,152.1546,152.1907,151.956,151.956,5785.0
2022-12-29 10:10:00,168.47,168.76,168.4,168.68,7807.0,152.0463,152.308,151.9831,152.2358,7807.0
2022-12-29 10:15:00,168.72,168.78,168.28,168.58,30155.0,152.2719,152.3261,151.8748,152.1456,30155.0
2022-12-29 10:20:00,168.62,168.79,168.59,168.72,7526.0,152.1817,152.3351,152.1546,152.2719,7526.0
2022-12-29 10:25:00,168.72,168.76,168.53,168.63,5281.0,152.2719,152.308,152.1004,152.1907,5281.0
2022-12-29 10:30:00,168.67,169.08,168.67,169.08,10606.0,152.2268,152.5968,152.2268,152.5968,10606.0
2022-12-29 10:35:00,169.1,169.23,169.08,169.22,5573.0,152.6149,152.7322,152.5968,152.7232,5573.0
2022-12-29 10:40:00,169.18,169.38,169.18,169.28,6302.0,152.6871,152.8676,152.6871,152.7773,6302.0
2022-12-29 10:45:00,169.31,169.37,169.21,169.28,5443.0,152.8044,152.8585,152.7141,152.7773,5443.0
2022-12-29 10:50:00,169.28,169.47,169.27,169.43,7463.0,152.7773,152.9488,152.7683,152.9127,7463.0
2022-12-29 10:55:00,169.44,169.54,169.44,169.51,3433.0,152.9217,153.012,152.9217,152.9849,3433.0
2022-12-29 11:00:00,169.55,169.74,169.54,169.66,6119.0,153.021,153.1925,153.012,153.1203,6119.0
2022-12-29 11:05:00,169.6,169.67,169.28,169.29,3929.0,153.0661,153.1293,152.7773,152.7863,3929.0
2022-12-29 11:10:00,169.31,169.31,168.95,168.95,7349.0,152.8044,152.8044,152.4795,152.4795,7349.0
2022-12-29 11:15:00,168.97,169.11,168.95,169.0,3937.0,152.4975,152.6239,152.4795,152.5246,3937.0
2022-12-29 11:20:00,168.99,169.11,168.99,169.06,2501.0,152.5156,152.6239,152.5156,152.5788,2501.0
2022-12-29 11:25:00,169.03,169.44,169.02,169.2,8372.0,152.5517,152.9217,152.5427,152.7051,8372.0
2022-12-29 11:30:00,169.23,169.44,169.23,169.44,2964.0,152.7322,152.9217,152.7322,152.9217,2964.0
2022-12-29 11:35:00,169.44,169.49,169.29,169.36,3262.0,152.9217,152.9668,152.7863,152.8495,3262.0
2022-12-29 11:40:00,169.35,169.82,169.35,169.82,310239.0,152.8405,153.2647,152.8405,153.2647,310239.0
2022-12-29 11:45:00,169.79,170.08,169.78,169.86,8174.0,153.2376,153.4993,153.2286,153.3008,8174.0
2022-12-29 11:50:00,169.86,169.92,169.84,169.91,3335.0,153.3008,153.3549,153.2827,153.3459,3335.0
2022-12-29 11:55:00,169.89,169.93,169.78,169.91,15750.0,153.3279,153.364,153.2286,153.3459,15750.0
2022-12-29 12:00:00,169.9,169.9,169.72,169.72,5034.0,153.3369,153.3369,153.1744,153.1744,5034.0
2022-12-29 12:05:00,169.75,169.91,169.75,169.91,2892.0,153.2015,153.3459,153.2015,153.3459,2892.0
2022-12-29 12:10:00,169.9,170.26,169.9,170.24,10235.0,153.3369,153.6618,153.3369,153.6437,10235.0
2022-12-29 12:15:00,170.24,170.29,170.13,170.23,3144.0,153.6437,153.6889,153.5445,153.6347,3144.0
2022-12-29 12:20:00,170.25,170.29,170.16,170.2,2306.0,153.6528,153.6889,153.5715,153.6076,2306.0
2022-12-29 12:25:00,170.16,170.16,169.98,170.01,4769.0,153.5715,153.5715,153.4091,153.4362,4769.0
2022-12-29 12:30:00,170.06,170.2,170.02,170.16,3002.0,153.4813,153.6076,153.4452,153.5715,3002.0
2022-12-29 12:35:00,170.16,170.16,170.05,170.05,3935.0,153.5715,153.5715,153.4723,153.4723,3935.0
2022-12-29 12:40:00,170.09,170.22,170.06,170.19,6541.0,153.5084,153.6257,153.4813,153.5986,6541.0
2022-12-29 12:45:00,170.16,170.22,170.08,170.11,4609.0,153.5715,153.6257,153.4993,153.5264,4609.0
2022-12-29 12:50:00,170.12,170.22,170.09,170.09,2573.0,153.5354,153.6257,153.5084,153.5084,2573.0
2022-12-29 12:55:00,170.08,170.15,170.06,170.12,2434.0,153.4993,153.5625,153.4813,153.5354,2434.0
2022-12-29 13:00:00,170.14,170.15,170.01,170.11,5136.0,153.5535,153.5625,153.4362,153.5264,5136.0
2022-12-29 13:05:00,170.17,170.25,170.1,170.2,6062.0,153.5806,153.6528,153.5174,153.6076,6062.0
2022-12-29 13:10:00,170.25,170.26,170.19,170.22,6484.0,153.6528,153.6618,153.5986,153.6257,6484.0
2022-12-29 13:15:00,170.19,170.19,169.82,169.82,3921.0,153.5986,153.5986,153.2647,153.2647,3921.0
2022-12-29 13:20:00,169.81,169.82,169.55,169.65,6585.0,153.2557,153.2647,153.021,153.1113,6585.0
2022-12-29 13:25:00,169.65,169.65,169.35,169.38,7776.0,153.1113,153.1113,152.8405,152.8676,7776.0
2022-12-29 13:30:00,169.38,169.44,169.34,169.37,3765.0,152.8676,152.9217,152.8315,152.8585,3765.0
2022-12-29 13:35:00,169.35,169.45,169.28,169.43,7923.0,152.8405,152.9307,152.7773,152.9127,7923.0
2022-12-29 13:40:00,169.45,169.53,169.42,169.42,3676.0,152.9307,153.0029,152.9037,152.9037,3676.0
2022-12-29 13:45:00,169.38,169.38,169.12,169.12,6116.0,152.8676,152.8676,152.6329,152.6329,6116.0
2022-12-29 13:50:00,169.17,169.26,169.11,169.26,7844.0,152.678,152.7593,152.6239,152.7593,7844.0
2022-12-29 13:55:00,169.21,169.23,169.11,169.2,4122.0,152.7141,152.7322,152.6239,152.7051,4122.0
2022-12-29 14:00:00,169.19,169.33,169.19,169.21,3455.0,152.6961,152.8224,152.6961,152.7141,3455.0
2022-12-29 14:05:00,169.21,169.21,168.98,168.99,5444.0,152.7141,152.7141,152.5066,152.5156,5444.0
2022-12-29 14:10:00,168.96,168.98,168.86,168.94,3109.0,152.4885,152.5066,152.3983,152.4705,3109.0
2022-12-29 14:15:00,168.93,168.97,168.83,168.95,5342.0,152.4614,152.4975,152.3712,152.4795,5342.0
2022-12-29 14:20:00,168.93,169.08,168.93,169.02,4028.0,152.4614,152.5968,152.4614,152.5427,4028.0
2022-12-29 14:25:00,169.0,169.01,168.82,168.82,3381.0,152.5246,152.5336,152.3622,152.3622,3381.0
2022-12-29 14:30:00,168.77,168.91,168.77,168.91,4606.0,152.317,152.4434,152.317,152.4434,4606.0
2022-12-29 14:35:00,168.91,168.97,168.86,168.97,1287.0,152.4434,152.4975,152.3983,152.4975,1287.0
2022-12-29 14:40:00,168.97,169.09,168.96,169.06,3835.0,152.4975,152.6058,152.4885,152.5788,3835.0
2022-12-29 14:45:00,169.12,169.22,169.12,169.12,3514.0,152.6329,152.7232,152.6329,152.6329,3514.0
2022-12-29 14:50:00,169.14,169.19,169.12,169.15,4123.0,152.651,152.6961,152.6329,152.66,4123.0
2022-12-29 14:55:00,169.1,169.1,168.97,169.0,2657.0,152.6149,152.6149,152.4975,152.5246,2657.0
2022-12-29 15:00:00,169.01,169.07,168.93,168.97,5267.0,152.5336,152.5878,152.4614,152.4975,5267.0
2022-12-29 15:05:00,168.97,169.09,168.96,168.96,3713.0,152.4975,152.6058,152.4885,152.4885,3713.0
2022-12-29 15:10:00,168.94,169.0,168.85,168.89,5538.0,152.4705,152.5246,152.3892,152.4253,5538.0
2022-12-29 15:15:00,168.86,168.88,168.69,168.7,3225.0,152.3983,152.4163,152.2448,152.2539,3225.0
2022-12-29 15:20:00,168.75,168.81,168.7,168.78,5343.0,152.299,152.3531,152.2539,152.3261,5343.0
2022-12-29 15:25:00,168.78,168.89,168.7,168.8,6297.0,152.3261,152.4253,152.2539,152.3441,6297.0
2022-12-29 15:30:00,168.82,168.97,168.8,168.97,4538.0,152.3622,152.4975,152.3441,152.4975,4538.0
2022-12-29 15:35:00,168.98,168.98,168.82,168.85,6560.0,152.5066,152.5066,152.3622,152.3892,6560.0
2022-12-29 15:40:00,168.84,168.93,168.77,168.9,6641.0,152.3802,152.4614,152.317,152.4344,6641.0
2022-12-29 15:45:00,168.93,169.02,168.93,168.98,11838.0,152.4614,152.5427,152.4614,152.5066,11838.0
2022-12-29 15:50:00,169.0,169.33,169.0,169.27,15641.0,152.5246,152.8224,152.5246,152.7683,15641.0
2022-12-29 15:55:00,169.26,169.28,169.11,169.16,47618.0,152.7593,152.7773,152.6239,152.669,47618.0
2022-12-30 09:30:00,168.09,169.26,168.09,169.0,12355.0,151.7033,152.7593,151.7033,152.5246,12355.0
2022-12-30 09:35:00,168.93,169.01,168.57,168.6,2080.0,152.4614,152.5336,152.1365,152.1636,2080.0
2022-12-30 09:40:00,168.58,168.89,168.56,168.8,930.0,152.1456,152.4253,152.1275,152.3441,930.0
2022-12-30 09:45:00,168.78,168.8,168.15,168.15,1652.0,152.3261,152.3441,151.7575,151.7575,1652.0
2022-12-30 09:50:00,168.09,168.13,167.81,167.96,3236.0,151.7033,151.7394,151.4506,151.586,3236.0
2022-12-30 09:55:00,167.92,168.06,167.81,168.01,5903.0,151.5499,151.6763,151.4506,151.6311,5903.0
2022-12-30 10:00:00,167.95,168.19,167.89,168.1,4845.0,151.577,151.7936,151.5228,151.7124,4845.0
2022-12-30 10:05:00,168.03,168.11,167.86,168.06,5937.0,151.6492,151.7214,151.4958,151.6763,5937.0
2022-12-30 10:10:00,168.05,168.31,168.0,168.31,6541.0,151.6672,151.9019,151.6221,151.9019,6541.0
2022-12-30 10:15:00,168.33,168.38,168.22,168.38,2345.0,151.9199,151.9651,151.8207,151.9651,2345.0
2022-12-30 10:20:00,168.58,168.58,168.35,168.43,2400.0,152.1456,152.1456,151.938,152.0102,2400.0
2022-12-30 10:25:00,168.51,168.53,168.26,168.36,3856.0,152.0824,152.1004,151.8568,151.947,3856.0
2022-12-30 10:30:00,168.35,168.38,168.16,168.26,2464.0,151.938,151.9651,151.7665,151.8568,2464.0
2022-12-30 10:35:00,168.38,168.48,168.23,168.36,3674.0,151.9651,152.0553,151.8297,151.947,3674.0
2022-12-30 10:40:00,168.35,168.35,168.13,168.24,2727.0,151.938,151.938,151.7394,151.8387,2727.0
2022-12-30 10:45:00,168.17,168.35,168.05,168.34,3333.0,151.7755,151.938,151.6672,151.929,3333.0
2022-12-30 10:50:00,168.34,168.35,168.14,168.14,3140.0,151.929,151.938,151.7485,151.7485,3140.0
2022-12-30 10:55:00,168.16,168.19,167.96,168.01,3634.0,151.7665,151.7936,151.586,151.6311,3634.0
2022-12-30 11:00:00,167.97,168.02,167.8,167.85,1766.0,151.595,151.6402,151.4416,151.4867,1766.0
2022-12-30 11:05:00,167.79,167.94,167.78,167.92,1724.0,151.4326,151.568,151.4236,151.5499,1724.0
2022-12-30 11:10:00,167.88,167.93,167.79,167.86,3880.0,151.5138,151.5589,151.4326,151.4958,3880.0
2022-12-30 11:15:00,167.83,167.85,167.64,167.68,5183.0,151.4687,151.4867,151.2972,151.3333,5183.0
2022-12-30 11:20:00,167.68,167.74,167.65,167.66,919.0,151.3333,151.3875,151.3062,151.3153,919.0
2022-12-30 11:25:00,167.6,167.7,167.55,167.68,3191.0,151.2611,151.3514,151.216,151.3333,3191.0
2022-12-30 11:30:00,167.64,167.82,167.63,167.82,1024.0,151.2972,151.4597,151.2882,151.4597,1024.0
2022-12-30 11:35:00,167.85,167.98,167.78,167.93,2814.0,151.4867,151.6041,151.4236,151.5589,2814.0
2022-12-30 11:40:00,167.96,168.09,167.96,168.01,2368.0,151.586,151.7033,151.586,151.6311,2368.0
2022-12-30 11:45:00,168.02,168.02,167.83,167.86,1490.0,151.6402,151.6402,151.4687,151.4958,1490.0
2022-12-30 11:50:00,167.79,167.8,167.64,167.69,5415.0,151.4326,151.4416,151.2972,151.3423,5415.0
2022-12-30 11:55:00,167.71,167.88,167.63,167.84,3604.0,151.3604,151.5138,151.2882,151.4777,3604.0
2022-12-30 12:00:00,167.87,167.87,167.76,167.8,2110.0,151.5048,151.5048,151.4055,151.4416,2110.0
2022-12-30 12:05:00,167.8,167.84,167.8,167.84,2559.0,151.4416,151.4777,151.4416,151.4777,2559.0
2022-12-30 12:10:00,167.88,167.99,167.87,167.9,3436.0,151.5138,151.6131,151.5048,151.5319,3436.0
2022-12-30 12:15:00,167.99,168.06,167.99,168.06,1427.0,151.6131,151.6763,151.6131,151.6763,1427.0
2022-12-30 12:20:00,168.04,168.15,168.04,168.08,3170.0,151.6582,151.7575,151.6582,151.6943,3170.0
2022-12-30 12:25:00,168.15,168.27,168.15,168.25,3902.0,151.7575,151.8658,151.7575,151.8477,3902.0
2022-12-30 12:30:00,168.25,168.43,168.25,168.37,3573.0,151.8477,152.0102,151.8477,151.956,3573.0
2022-12-30 12:35:00,168.39,168.41,168.16,168.16,2213.0,151.9741,151.9921,151.7665,151.7665,2213.0
2022-12-30 12:40:00,168.16,168.18,167.99,168.06,2217.0,151.7665,151.7846,151.6131,151.6763,2217.0
2022-12-30 12:45:00,168.11,168.14,167.91,167.91,912.0,151.7214,151.7485,151.5409,151.5409,912.0
2022-12-30 12:50:00,167.98,168.03,167.88,167.88,3070.0,151.6041,151.6492,151.5138,151.5138,3070.0
2022-12-30 12:55:00,167.9,167.95,167.85,167.95,1576.0,151.5319,151.577,151.4867,151.577,1576.0
2022-12-30 13:00:00,168.02,168.09,167.91,168.02,2820.0,151.6402,151.7033,151.5409,151.6402,2820.0
2022-12-30 13:05:00,167.98,168.21,167.98,168.21,2894.0,151.6041,151.8116,151.6041,151.8116,2894.0
2022-12-30 13:10:00,168.18,168.27,168.17,168.22,1459.0,151.7846,151.8658,151.7755,151.8207,1459.0
2022-12-30 13:15:00,168.27,168.27,168.07,168.07,3590.0,151.8658,151.8658,151.6853,151.6853,3590.0
2022-12-30 13:20:00,168.05,168.06,167.55,167.57,4199.0,151.6672,151.6763,151.216,151.234,4199.0
2022-12-30 13:25:00,167.53,167.56,167.32,167.54,5916.0,151.1979,151.225,151.0084,151.2069,5916.0
2022-12-30 13:30:00,167.62,167.76,167.62,167.76,2438.0,151.2792,151.4055,151.2792,151.4055,2438.0
2022-12-30 13:35:00,167.83,167.85,167.8,167.82,805.0,151.4687,151.4867,151.4416,151.4597,805.0
2022-12-30 13:40:00,167.79,167.79,167.65,167.73,6333.0,151.4326,151.4326,151.3062,151.3784,6333.0
2022-12-30 13:45:00,167.7,167.7,167.56,167.57,1150.0,151.3514,151.3514,151.225,151.234,1150.0
2022-12-30 13:50:00,167.55,167.6,167.45,167.6,2431.0,151.216,151.2611,151.1257,151.2611,2431.0
2022-12-30 13:55:00,167.59,167.6,167.52,167.57,1518.0,151.2521,151.2611,151.1889,151.234,1518.0
2022-12-30 14:00:00,167.55,167.66,167.43,167.43,2210.0,151.216,151.3153,151.1077,151.1077,2210.0
2022-12-30 14:05:00,167.42,167.5,167.35,167.42,4474.0,151.0986,151.1708,151.0355,151.0986,4474.0
2022-12-30 14:10:00,167.4,167.42,167.34,167.35,2267.0,151.0806,151.0986,151.0264,151.0355,2267.0
2022-12-30 14:15:00,167.42,167.42,167.26,167.3,3362.0,151.0986,151.0986,150.9542,150.9903,3362.0
2022-12-30 14:20:00,167.33,167.33,167.19,167.19,2681.0,151.0174,151.0174,150.8911,150.8911,2681.0
2022-12-30 14:25:00,167.2,167.27,167.16,167.27,3553.0,150.9001,150.9633,150.864,150.9633,3553.0
2022-12-30 14:30:00,167.21,167.27,167.17,167.2,3168.0,150.9091,150.9633,150.873,150.9001,3168.0
2022-12-30 14:35:00,167.18,167.18,167.07,167.07,3036.0,150.882,150.882,150.7828,150.7828,3036.0
2022-12-30 14:40:00,167.12,167.16,167.03,167.04,3521.0,150.8279,150.864,150.7467,150.7557,3521.0
2022-12-30 14:45:00,167.06,167.06,166.95,167.03,5331.0,150.7737,150.7737,150.6745,150.7467,5331.0
2022-12-30 14:50:00,167.05,167.16,166.99,167.12,9190.0,150.7647,150.864,150.7106,150.8279,9190.0
2022-12-30 14:55:00,167.1,167.19,167.07,167.19,3650.0,150.8098,150.8911,150.7828,150.8911,3650.0
2022-12-30 15:00:00,167.19,167.55,167.19,167.41,8390.0,150.8911,151.216,150.8911,151.0896,8390.0
2022-12-30 15:05:00,167.4,167.52,167.35,167.52,3084.0,151.0806,151.1889,151.0355,151.1889,3084.0
2022-12-30 15:10:00,167.51,167.76,167.5,167.73,3257.0,151.1799,151.4055,151.1708,151.3784,3257.0
2022-12-30 15:15:00,167.76,167.97,167.76,167.81,7404.0,151.4055,151.595,151.4055,151.4506,7404.0
2022-12-30 15:20:00,167.85,167.91,167.85,167.87,6514.0,151.4867,151.5409,151.4867,151.5048,6514.0
2022-12-30 15:25:00,167.88,167.88,167.71,167.74,7096.0,151.5138,151.5138,151.3604,151.3875,7096.0
2022-12-30 15:30:00,167.73,168.01,167.69,168.0,4838.0,151.3784,151.6311,151.3423,151.6221,4838.0
2022-12-30 15:35:00,167.97,168.05,167.89,168.02,5955.0,151.595,151.6672,151.5228,151.6402,5955.0
2022-12-30 15:40:00,168.03,168.18,168.01,168.13,3514.0,151.6492,151.7846,151.6311,151.7394,3514.0
2022-12-30 15:45:00,168.11,168.39,168.1,168.38,5945.0,151.7214,151.9741,151.7124,151.9651,5945.0
2022-12-30 15:50:00,168.33,168.56,168.32,168.33,18785.0,151.9199,152.1275,151.9109,151.9199,18785.0
2022-12-30 15:55:00,168.28,168.29,168.0,168.14,41739.0,151.8748,151.8838,151.6221,151.7485,41739.0
2023-01-03 09:30:00,168.27,168.63,167.97,168.11,25305.0,151.8658,152.1907,151.595,151.7214,25305.0
2023-01-03 09:35:00,167.92,168.2,167.64,168.2,6767.0,151.5499,151.8026,151.2972,151.8026,6767.0
2023-01-03 09:40:00,168.12,168.69,168.12,168.33,5355.0,151.7304,152.2448,151.7304,151.9199,5355.0
2023-01-03 09:45:00,168.24,168.24,167.82,168.09,8328.0,151.8387,151.8387,151.4597,151.7033,8328.0
2023-01-03 09:50:00,168.15,168.28,167.93,168.0,2932.0,151.7575,151.8748,151.5589,151.6221,2932.0
2023-01-03 09:55:00,167.92,168.04,167.61,167.85,3675.0,151.5499,151.6582,151.2701,151.4867,3675.0
2023-01-03 10:00:00,167.77,168.14,167.74,167.89,10269.0,151.4145,151.7485,151.3875,151.5228,10269.0
2023-01-03 10:05:00,167.9,168.09,167.67,168.09,5504.0,151.5319,151.7033,151.3243,151.7033,5504.0
2023-01-03 10:10:00,168.16,168.16,167.65,167.87,7919.0,151.7665,151.7665,151.3062,151.5048,7919.0
2023-01-03 10:15:00,167.86,168.14,167.69,167.7,7779.0,151.4958,151.7485,151.3423,151.3514,7779.0
2023-01-03 10:20:00,167.68,167.94,167.57,167.94,9590.0,151.3333,151.568,151.234,151.568,9590.0
2023-01-03 10:25:00,167.85,168.01,167.65,167.71,7945.0,151.4867,151.6311,151.3062,151.3604,7945.0
2023-01-03 10:30:00,167.62,167.97,167.62,167.7,8005.0,151.2792,151.595,151.2792,151.3514,8005.0
2023-01-03 10:35:00,167.82,167.99,167.76,167.94,9539.0,151.4597,151.6131,151.4055,151.568,9539.0
2023-01-03 10:40:00,167.96,168.24,167.95,168.13,20002.0,151.586,151.8387,151.577,151.7394,20002.0
2023-01-03 10:45:00,168.19,168.39,168.11,168.17,24611.0,151.7936,151.9741,151.7214,151.7755,24611.0
2023-01-03 10:50:00,168.11,168.11,167.72,167.94,5687.0,151.7214,151.7214,151.3694,151.568,5687.0
2023-01-03 10:55:00,167.86,168.15,167.86,168.15,5028.0,151.4958,151.7575,151.4958,151.7575,5028.0
2023-01-03 11:00:00,168.16,168.24,168.07,168.08,4180.0,151.7665,151.8387,151.6853,151.6943,4180.0
2023-01-03 11:05:00,168.11,168.21,167.99,168.08,7545.0,151.7214,151.8116,151.6131,151.6943,7545.0
2023-01-03 11:10:00,168.05,168.05,167.24,167.24,15125.0,151.6672,151.6672,150.9362,150.9362,15125.0
2023-01-03 11:15:00,167.18,167.35,167.17,167.35,5486.0,150.882,151.0355,150.873,151.0355,5486.0
2023-01-03 11:20:00,167.38,167.71,167.28,167.71,6700.0,151.0625,151.3604,150.9723,151.3604,6700.0
2023-01-03 11:25:00,167.61,167.73,167.42,167.59,8825.0,151.2701,151.3784,151.0986,151.2521,8825.0
2023-01-03 11:30:00,167.45,167.53,167.28,167.47,2666.0,151.1257,151.1979,150.9723,151.1438,2666.0
2023-01-03 11:35:00,167.5,167.57,167.46,167.5,3607.0,151.1708,151.234,151.1347,151.1708,3607.0
2023-01-03 11:40:00,167.5,167.58,167.4,167.45,3267.0,151.1708,151.243,151.0806,151.1257,3267.0
2023-01-03 11:45:00,167.41,167.44,167.25,167.28,3500.0,151.0896,151.1167,150.9452,150.9723,3500.0
2023-01-03 11:50:00,167.28,167.39,167.15,167.38,4103.0,150.9723,151.0716,150.855,151.0625,4103.0
2023-01-03 11:55:00,167.37,167.6,167.37,167.53,1324.0,151.0535,151.2611,151.0535,151.1979,1324.0
2023-01-03 12:00:00,167.49,167.49,167.26,167.28,3647.0,151.1618,151.1618,150.9542,150.9723,3647.0
2023-01-03 12:05:00,167.23,167.47,167.23,167.4,5470.0,150.9272,151.1438,150.9272,151.0806,5470.0
2023-01-03 12:10:00,167.43,167.61,167.43,167.57,3603.0,151.1077,151.2701,151.1077,151.234,3603.0
2023-01-03 12:15:00,167.59,167.61,167.49,167.52,3398.0,151.2521,151.2701,151.1618,151.1889,3398.0
2023-01-03 12:20:00,167.49,167.53,167.11,167.13,9478.0,151.1618,151.1979,150.8189,150.8369,9478.0
2023-01-03 12:25:00,167.12,167.31,167.1,167.25,6757.0,150.8279,150.9994,150.8098,150.9452,6757.0
2023-01-03 12:30:00,167.21,167.4,167.1,167.4,9300.0,150.9091,151.0806,150.8098,151.0806,9300.0
2023-01-03 12:35:00,167.39,167.39,167.09,167.1,3127.0,151.0716,151.0716,150.8008,150.8098,3127.0
2023-01-03 12:40:00,167.08,167.09,166.84,166.86,7695.0,150.7918,150.8008,150.5752,150.5932,7695.0
2023-01-03 12:45:00,166.84,166.85,166.55,166.75,14580.0,150.5752,150.5842,150.3135,150.494,14580.0
2023-01-03 12:50:00,166.76,166.76,166.54,166.58,2393.0,150.503,150.503,150.3044,150.3405,2393.0
2023-01-03 12:55:00,166.61,166.92,166.61,166.89,4172.0,150.3676,150.6474,150.3676,150.6203,4172.0
2023-01-03 13:00:00,166.87,167.04,166.83,166.99,14263.0,150.6023,150.7557,150.5662,150.7106,14263.0
2023-01-03 13:05:00,166.96,167.07,166.91,167.07,3003.0,150.6835,150.7828,150.6384,150.7828,3003.0
2023-01-03 13:10:00,167.09,167.17,167.06,167.09,7091.0,150.8008,150.873,150.7737,150.8008,7091.0
2023-01-03 13:15:00,167.1,167.28,167.1,167.25,7754.0,150.8098,150.9723,150.8098,150.9452,7754.0
2023-01-03 13:20:00,167.28,167.37,167.17,167.31,15688.0,150.9723,151.0535,150.873,150.9994,15688.0
2023-01-03 13:25:00,167.35,167.56,167.35,167.43,13286.0,151.0355,151.225,151.0355,151.1077,13286.0
2023-01-03 13:30:00,167.26,167.4,167.11,167.11,1326.0,150.9542,151.0806,150.8189,150.8189,1326.0
2023-01-03 13:35:00,167.06,167.23,167.05,167.2,3699.0,150.7737,150.9272,150.7647,150.9001,3699.0
2023-01-03 13:40:00,167.3,167.36,167.26,167.27,1799.0,150.9903,151.0445,150.9542,150.9633,1799.0
2023-01-03 13:45:00,167.25,167.34,167.19,167.34,1726.0,150.9452,151.0264,150.8911,151.0264,1726.0
2023-01-03 13:50:00,167.34,167.55,167.3,167.55,4812.0,151.0264,151.216,150.9903,151.216,4812.0
2023-01-03 13:55:00,167.55,167.55,167.51,167.51,1000.0,151.216,151.216,151.1799,151.1799,1000.0
2023-01-03 14:00:00,167.46,167.56,167.3,167.37,1323.0,151.1347,151.225,150.9903,151.0535,1323.0
2023-01-03 14:05:00,167.39,167.5,167.38,167.46,2041.0,151.0716,151.1708,151.0625,151.1347,2041.0
2023-01-03 14:10:00,167.55,167.55,167.42,167.5,1452.0,151.216,151.216,151.0986,151.1708,1452.0
2023-01-03 14:15:00,167.52,167.65,167.4,167.4,2656.0,151.1889,151.3062,151.0806,151.0806,2656.0
2023-01-03 14:20:00,167.52,167.52,167.35,167.35,2379.0,151.1889,151.1889,151.0355,151.0355,2379.0
2023-01-03 14:25:00,167.36,167.45,167.36,167.45,5618.0,151.0445,151.1257,151.0445,151.1257,5618.0
2023-01-03 14:30:00,167.35,167.37,167.17,167.19,5510.0,151.0355,151.0535,150.873,150.8911,5510.0
2023-01-03 14:35:00,167.18,167.22,167.09,167.09,2604.0,150.882,150.9181,150.8008,150.8008,2604.0
2023-01-03 14:40:00,167.04,167.51,167.04,167.51,13364.0,150.7557,151.1799,150.7557,151.1799,13364.0
2023-01-03 14:45:00,167.49,167.88,167.48,167.67,5730.0,151.1618,151.5138,151.1528,151.3243,5730.0
2023-01-03 14:50:00,167.66,167.78,167.56,167.61,3225.0,151.3153,151.4236,151.225,151.2701,3225.0
2023-01-03 14:55:00,167.65,167.8,167.63,167.7,7336.0,151.3062,151.4416,151.2882,151.3514,7336.0
2023-01-03 15:00:00,167.76,167.98,167.73,167.97,3907.0,151.4055,151.6041,151.3784,151.595,3907.0
2023-01-03 15:05:00,168.0,168.03,167.74,167.77,9653.0,151.6221,151.6492,151.3875,151.4145,9653.0
2023-01-03 15:10:00,167.78,168.04,167.72,167.96,16952.0,151.4236,151.6582,151.3694,151.586,16952.0
2023-01-03 15:15:00,168.0,168.12,168.0,168.06,5022.0,151.6221,151.7304,151.6221,151.6763,5022.0
2023-01-03 15:20:00,168.02,168.02,167.71,167.83,14374.0,151.6402,151.6402,151.3604,151.4687,14374.0
2023-01-03 15:25:00,167.86,168.14,167.86,168.14,15416.0,151.4958,151.7485,151.4958,151.7485,15416.0
2023-01-03 15:30:00,168.14,168.37,168.08,168.36,8845.0,151.7485,151.956,151.6943,151.947,8845.0
2023-01-03 15:35:00,168.38,168.53,168.34,168.34,31981.0,151.9651,152.1004,151.929,151.929,31981.0
2023-01-03 15:40:00,168.33,168.46,168.3,168.42,6692.0,151.9199,152.0373,151.8929,152.0012,6692.0
2023-01-03 15:45:00,168.38,168.56,168.3,168.53,7113.0,151.9651,152.1275,151.8929,152.1004,7113.0
2023-01-03 15:50:00,168.54,168.71,168.34,168.57,33254.0,152.1095,152.2629,151.929,152.1365,33254.0
2023-01-03 15:55:00,168.62,168.99,168.61,168.96,83195.0,152.1817,152.5156,152.1726,152.4885,83195.0
2023-01-04 09:30:00,169.6,170.47,169.5,169.67,27642.0,153.0661,153.8513,152.9759,153.1293,27642.0
2023-01-04 09:35:00,169.83,170.09,169.53,169.53,6093.0,153.2737,153.5084,153.0029,153.0029,6093.0
2023-01-04 09:40:00,169.54,169.81,169.37,169.43,9049.0,153.012,153.2557,152.8585,152.9127,9049.0
2023-01-04 09:45:00,169.42,169.93,169.42,169.81,4166.0,152.9037,153.364,152.9037,153.2557,4166.0
2023-01-04 09:50:00,169.89,170.0,169.56,169.56,21492.0,153.3279,153.4271,153.03,153.03,21492.0
2023-01-04 09:55:00,169.5,169.55,169.18,169.32,4521.0,152.9759,153.021,152.6871,152.8134,4521.0
2023-01-04 10:00:00,169.31,169.57,168.7,168.71,7106.0,152.8044,153.039,152.2539,152.2629,7106.0
2023-01-04 10:05:00,168.75,168.85,168.51,168.76,4753.0,152.299,152.3892,152.0824,152.308,4753.0
2023-01-04 10:10:00,168.64,168.7,168.36,168.36,18457.0,152.1997,152.2539,151.947,151.947,18457.0
2023-01-04 10:15:00,168.37,168.94,168.33,168.73,10917.0,151.956,152.4705,151.9199,152.2809,10917.0
2023-01-04 10:20:00,168.87,168.87,168.56,168.74,5092.0,152.4073,152.4073,152.1275,152.29,5092.0
2023-01-04 10:25:00,168.75,168.75,168.39,168.66,3100.0,152.299,152.299,151.9741,152.2178,3100.0
2023-01-04 10:30:00,168.74,168.76,168.41,168.62,2900.0,152.29,152.308,151.9921,152.1817,2900.0
2023-01-04 10:35:00,168.68,168.7,168.51,168.52,1427.0,152.2358,152.2539,152.0824,152.0914,1427.0
2023-01-04 10:40:00,168.47,168.47,168.25,168.47,4028.0,152.0463,152.0463,151.8477,152.0463,4028.0
2023-01-04 10:45:00,168.57,168.78,168.56,168.66,2973.0,152.1365,152.3261,152.1275,152.2178,2973.0
2023-01-04 10:50:00,168.69,168.69,168.55,168.55,4972.0,152.2448,152.2448,152.1185,152.1185,4972.0
2023-01-04 10:55:00,168.56,168.71,168.46,168.66,2149.0,152.1275,152.2629,152.0373,152.2178,2149.0
2023-01-04 11:00:00,168.65,168.79,168.47,168.52,13890.0,152.2087,152.3351,152.0463,152.0914,13890.0
2023-01-04 11:05:00,168.51,168.51,168.07,168.07,8057.0,152.0824,152.0824,151.6853,151.6853,8057.0
2023-01-04 11:10:00,168.05,168.42,168.03,168.28,16864.0,151.6672,152.0012,151.6492,151.8748,16864.0
2023-01-04 11:15:00,168.31,168.47,168.17,168.39,7503.0,151.9019,152.0463,151.7755,151.9741,7503.0
2023-01-04 11:20:00,168.38,168.49,168.31,168.42,4703.0,151.9651,152.0643,151.9019,152.0012,4703.0
2023-01-04 11:25:00,168.44,168.65,168.36,168.36,5851.0,152.0192,152.2087,151.947,151.947,5851.0
2023-01-04 11:30:00,168.45,168.83,168.45,168.76,2902.0,152.0282,152.3712,152.0282,152.308,2902.0
2023-01-04 11:35:00,168.81,169.01,168.6,168.69,12334.0,152.3531,152.5336,152.1636,152.2448,12334.0
2023-01-04 11:40:00,168.77,169.0,168.75,168.98,3015.0,152.317,152.5246,152.299,152.5066,3015.0
2023-01-04 11:45:00,168.94,168.96,168.8,168.91,4664.0,152.4705,152.4885,152.3441,152.4434,4664.0
2023-01-04 11:50:00,168.97,169.44,168.96,169.44,13221.0,152.4975,152.9217,152.4885,152.9217,13221.0
2023-01-04 11:55:00,169.44,169.68,169.44,169.66,6978.0,152.9217,153.1383,152.9217,153.1203,6978.0
2023-01-04 12:00:00,169.64,169.69,169.54,169.62,10148.0,153.1022,153.1474,153.012,153.0842,10148.0
2023-01-04 12:05:00,169.59,169.73,169.55,169.73,2520.0,153.0571,153.1835,153.021,153.1835,2520.0
2023-01-04 12:10:00,169.7,169.87,169.7,169.82,4400.0,153.1564,153.3098,153.1564,153.2647,4400.0
2023-01-04 12:15:00,169.82,170.04,169.8,170.03,4629.0,153.2647,153.4632,153.2466,153.4542,4629.0
2023-01-04 12:20:00,169.99,170.2,169.97,170.05,6150.0,153.4181,153.6076,153.4001,153.4723,6150.0
2023-01-04 12:25:00,170.01,170.01,169.61,169.66,5240.0,153.4362,153.4362,153.0752,153.1203,5240.0
2023-01-04 12:30:00,169.62,169.75,169.59,169.69,3443.0,153.0842,153.2015,153.0571,153.1474,3443.0
2023-01-04 12:35:00,169.72,169.78,169.6,169.61,4760.0,153.1744,153.2286,153.0661,153.0752,4760.0
2023-01-04 12:40:00,169.61,169.76,169.56,169.68,4569.0,153.0752,153.2105,153.03,153.1383,4569.0
2023-01-04 12:45:00,169.65,169.69,169.59,169.66,4047.0,153.1113,153.1474,153.0571,153.1203,4047.0
2023-01-04 12:50:00,169.62,169.65,169.44,169.49,3800.0,153.0842,153.1113,152.9217,152.9668,3800.0
2023-01-04 12:55:00,169.47,169.53,169.38,169.38,6520.0,152.9488,153.0029,152.8676,152.8676,6520.0
2023-01-04 13:00:00,169.38,169.39,169.22,169.38,9076.0,152.8676,152.8766,152.7232,152.8676,9076.0
2023-01-04 13:05:00,169.38,169.53,169.38,169.53,2218.0,152.8676,153.0029,152.8676,153.0029,2218.0
2023-01-04 13:10:00,169.6,169.71,169.6,169.71,3029.0,153.0661,153.1654,153.0661,153.1654,3029.0
2023-01-04 13:15:00,169.69,169.82,169.68,169.76,2678.0,153.1474,153.2647,153.1383,153.2105,2678.0
2023-01-04 13:20:00,169.8,169.81,169.7,169.7,6874.0,153.2466,153.2557,153.1564,153.1564,6874.0
2023-01-04 13:25:00,169.71,169.79,169.62,169.62,1825.0,153.1654,153.2376,153.0842,153.0842,1825.0
2023-01-04 13:30:00,169.66,169.73,169.63,169.73,3535.0,153.1203,153.1835,153.0932,153.1835,3535.0
2023-01-04 13:35:00,169.74,169.83,169.74,169.77,1508.0,153.1925,153.2737,153.1925,153.2196,1508.0
2023-01-04 13:40:00,169.7,169.79,169.63,169.63,3550.0,153.1564,153.2376,153.0932,153.0932,3550.0
2023-01-04 13:45:00,169.68,169.68,169.59,169.65,2288.0,153.1383,153.1383,153.0571,153.1113,2288.0
2023-01-04 13:50:00,169.63,169.67,169.59,169.65,2705.0,153.0932,153.1293,153.0571,153.1113,2705.0
2023-01-04 13:55:00,169.66,169.78,169.48,169.72,8932.0,153.1203,153.2286,152.9578,153.1744,8932.0
2023-01-04 14:00:00,169.72,170.06,169.32,169.74,22107.0,153.1744,153.4813,152.8134,153.1925,22107.0
2023-01-04 14:05:00,169.84,169.98,169.56,169.59,4606.0,153.2827,153.4091,153.03,153.0571,4606.0
2023-01-04 14:10:00,169.54,169.76,169.48,169.75,6115.0,153.012,153.2105,152.9578,153.2015,6115.0
2023-01-04 14:15:00,169.73,169.97,169.72,169.91,9839.0,153.1835,153.4001,153.1744,153.3459,9839.0
2023-01-04 14:20:00,169.91,169.91,169.41,169.53,5956.0,153.3459,153.3459,152.8946,153.0029,5956.0
2023-01-04 14:25:00,169.44,169.51,169.02,169.07,13081.0,152.9217,152.9849,152.5427,152.5878,13081.0
2023-01-04 14:30:00,169.08,169.16,168.96,169.14,5804.0,152.5968,152.669,152.4885,152.651,5804.0
2023-01-04 14:35:00,169.14,169.35,169.13,169.3,5011.0,152.651,152.8405,152.6419,152.7954,5011.0
2023-01-04 14:40:00,169.31,169.63,169.18,169.52,7479.0,152.8044,153.0932,152.6871,152.9939,7479.0
2023-01-04 14:45:00,169.44,169.58,169.44,169.48,4821.0,152.9217,153.0481,152.9217,152.9578,4821.0
2023-01-04 14:50:00,169.48,169.55,169.38,169.51,6854.0,152.9578,153.021,152.8676,152.9849,6854.0
2023-01-04 14:55:00,169.52,169.91,169.52,169.87,6502.0,152.9939,153.3459,152.9939,153.3098,6502.0
2023-01-04 15:00:00,169.89,170.09,169.88,170.03,5781.0,153.3279,153.5084,153.3188,153.4542,5781.0
2023-01-04 15:05:00,170.02,170.03,169.77,169.95,7418.0,153.4452,153.4542,153.2196,153.382,7418.0
2023-01-04 15:10:00,169.95,170.02,169.77,169.91,6884.0,153.382,153.4452,153.2196,153.3459,6884.0
2023-01-04 15:15:00,169.93,170.05,169.88,170.0,13222.0,153.364,153.4723,153.3188,153.4271,13222.0
2023-01-04 15:20:00,170.02,170.14,169.85,169.93,13236.0,153.4452,153.5535,153.2918,153.364,13236.0
2023-01-04 15:25:00,169.94,170.11,169.92,170.0,11291.0,153.373,153.5264,153.3549,153.4271,11291.0
2023-01-04 15:30:00,170.0,170.0,169.67,169.68,11841.0,153.4271,153.4271,153.1293,153.1383,11841.0
2023-01-04 15:35:00,169.72,169.72,169.19,169.28,7660.0,153.1744,153.1744,152.6961,152.7773,7660.0
2023-01-04 15:40:00,169.25,169.37,169.19,169.3,30478.0,152.7502,152.8585,152.6961,152.7954,30478.0
2023-01-04 15:45:00,169.28,169.52,169.21,169.52,18221.0,152.7773,152.9939,152.7141,152.9939,18221.0
2023-01-04 15:50:00,169.47,169.58,169.26,169.42,50563.0,152.9488,153.0481,152.7593,152.9037,50563.0
2023-01-04 15:55:00,169.38,170.22,169.29,170.15,186280.0,152.8676,153.6257,152.7863,153.5625,186280.0
2023-01-05 09:30:00,170.54,171.49,169.47,169.52,31265.0,153.9145,154.7719,152.9488,152.9939,31265.0
2023-01-05 09:35:00,169.45,169.99,169.41,169.78,5780.0,152.9307,153.4181,152.8946,153.2286,5780.0
2023-01-05 09:40:00,169.78,170.12,169.64,169.99,4400.0,153.2286,153.5354,153.1022,153.4181,4400.0
2023-01-05 09:45:00,169.95,170.19,169.83,170.1,5915.0,153.382,153.5986,153.2737,153.5174,5915.0
2023-01-05 09:50:00,170.12,170.2,169.85,169.94,6766.0,153.5354,153.6076,153.2918,153.373,6766.0
2023-01-05 09:55:00,170.03,170.39,169.99,170.38,7019.0,153.4542,153.7791,153.4181,153.7701,7019.0
2023-01-05 10:00:00,170.37,170.73,170.26,170.4,9261.0,153.7611,154.086,153.6618,153.7881,9261.0
2023-01-05 10:05:00,170.19,171.08,170.18,170.97,5745.0,153.5986,154.4018,153.5896,154.3026,5745.0
2023-01-05 10:10:00,170.74,171.0,170.74,170.88,11212.0,154.095,154.3296,154.095,154.2213,11212.0
2023-01-05 10:15:00,170.9,170.95,170.45,170.47,10685.0,154.2394,154.2845,153.8333,153.8513,10685.0
2023-01-05 10:20:00,170.5,170.57,170.22,170.38,11674.0,153.8784,153.9416,153.6257,153.7701,11674.0
2023-01-05 10:25:00,170.36,170.51,170.23,170.45,5784.0,153.752,153.8874,153.6347,153.8333,5784.0
2023-01-05 10:30:00,170.5,170.58,170.43,170.5,12464.0,153.8784,153.9506,153.8152,153.8784,12464.0
2023-01-05 10:35:00,170.51,170.62,170.23,170.56,10267.0,153.8874,153.9867,153.6347,153.9325,10267.0
2023-01-05 10:40:00,170.56,171.01,170.54,171.0,5854.0,153.9325,154.3387,153.9145,154.3296,5854.0
2023-01-05 10:45:00,171.0,171.08,170.92,171.06,6600.0,154.3296,154.4018,154.2574,154.3838,6600.0
2023-01-05 10:50:00,171.15,171.15,170.74,170.94,14029.0,154.465,154.465,154.095,154.2755,14029.0
2023-01-05 10:55:00,170.95,171.07,170.85,170.87,3958.0,154.2845,154.3928,154.1943,154.2123,3958.0
2023-01-05 11:00:00,170.86,170.87,170.58,170.68,4120.0,154.2033,154.2123,153.9506,154.0408,4120.0
2023-01-05 11:05:00,170.68,170.79,170.6,170.64,3650.0,154.0408,154.1401,153.9686,154.0047,3650.0
2023-01-05 11:10:00,170.66,170.71,170.32,170.41,5119.0,154.0228,154.0679,153.7159,153.7972,5119.0
2023-01-05 11:15:00,170.43,170.45,170.21,170.38,6773.0,153.8152,153.8333,153.6167,153.7701,6773.0
2023-01-05 11:20:00,170.34,170.36,169.94,169.95,4274.0,153.734,153.752,153.373,153.382,4274.0
2023-01-05 11:25:00,169.98,170.03,169.9,169.95,7304.0,153.4091,153.4542,153.3369,153.382,7304.0
2023-01-05 11:30:00,169.98,170.1,169.8,169.8,5817.0,153.4091,153.5174,153.2466,153.2466,5817.0
2023-01-05 11:35:00,169.84,170.06,169.84,169.98,6091.0,153.2827,153.4813,153.2827,153.4091,6091.0
2023-01-05 11:40:00,170.03,170.32,169.85,170.24,6203.0,153.4542,153.7159,153.2918,153.6437,6203.0
2023-01-05 11:45:00,170.24,170.35,170.1,170.18,3672.0,153.6437,153.743,153.5174,153.5896,3672.0
2023-01-05 11:50:00,170.1,170.1,169.86,169.86,2340.0,153.5174,153.5174,153.3008,153.3008,2340.0
2023-01-05 11:55:00,169.88,169.9,169.8,169.87,2902.0,153.3188,153.3369,153.2466,153.3098,2902.0
2023-01-05 12:00:00,169.85,170.19,169.8,170.19,4827.0,153.2918,153.5986,153.2466,153.5986,4827.0
2023-01-05 12:05:00,170.24,170.6,170.23,170.59,10311.0,153.6437,153.9686,153.6347,153.9596,10311.0
2023-01-05 12:10:00,170.63,170.71,170.54,170.68,6239.0,153.9957,154.0679,153.9145,154.0408,6239.0
2023-01-05 12:15:00,170.67,170.75,170.61,170.65,2970.0,154.0318,154.104,153.9777,154.0138,2970.0
2023-01-05 12:20:00,170.69,170.83,170.59,170.8,4993.0,154.0499,154.1762,153.9596,154.1491,4993.0
2023-01-05 12:25:00,170.8,170.82,170.48,170.48,3010.0,154.1491,154.1672,153.8603,153.8603,3010.0
2023-01-05 12:30:00,170.48,170.67,170.44,170.62,5723.0,153.8603,154.0318,153.8242,153.9867,5723.0
2023-01-05 12:35:00,170.58,170.59,170.29,170.32,1400.0,153.9506,153.9596,153.6889,153.7159,1400.0
2023-01-05 12:40:00,170.26,170.26,170.14,170.21,2059.0,153.6618,153.6618,153.5535,153.6167,2059.0
2023-01-05 12:45:00,170.23,170.26,169.95,169.95,5051.0,153.6347,153.6618,153.382,153.382,5051.0
2023-01-05 12:50:00,169.91,169.96,169.87,169.94,1200.0,153.3459,153.391,153.3098,153.373,1200.0
2023-01-05 12:55:00,169.95,169.97,169.91,169.94,2809.0,153.382,153.4001,153.3459,153.373,2809.0
2023-01-05 13:00:00,169.92,169.94,169.61,169.71,4044.0,153.3549,153.373,153.0752,153.1654,4044.0
2023-01-05 13:05:00,169.71,169.84,169.71,169.73,10100.0,153.1654,153.2827,153.1654,153.1835,10100.0
2023-01-05 13:10:00,169.72,169.72,169.57,169.61,2563.0,153.1744,153.1744,153.039,153.0752,2563.0
2023-01-05 13:15:00,169.66,169.85,169.66,169.78,2467.0,153.1203,153.2918,153.1203,153.2286,2467.0
2023-01-05 13:20:00,169.85,170.02,169.79,169.87,18407.0,153.2918,153.4452,153.2376,153.3098,18407.0
2023-01-05 13:25:00,169.93,170.15,169.85,170.07,7606.0,153.364,153.5625,153.2918,153.4903,7606.0
2023-01-05 13:30:00,170.11,170.56,170.11,170.56,3701.0,153.5264,153.9325,153.5264,153.9325,3701.0
2023-01-05 13:35:00,170.56,170.56,170.39,170.51,3370.0,153.9325,153.9325,153.7791,153.8874,3370.0
2023-01-05 13:40:00,170.57,170.81,170.57,170.75,6279.0,153.9416,154.1582,153.9416,154.104,6279.0
2023-01-05 13:45:00,170.72,171.14,170.71,171.08,9190.0,154.0769,154.456,154.0679,154.4018,9190.0
2023-01-05 13:50:00,171.09,171.46,171.06,171.31,10849.0,154.4109,154.7448,154.3838,154.6094,10849.0
2023-01-05 13:55:00,171.26,171.65,171.26,171.65,14606.0,154.5643,154.9163,154.5643,154.9163,14606.0
2023-01-05 14:00:00,171.66,171.76,171.38,171.43,9300.0,154.9253,155.0156,154.6726,154.7177,9300.0
2023-01-05 14:05:00,171.42,171.65,171.42,171.61,3083.0,154.7087,154.9163,154.7087,154.8802,3083.0
2023-01-05 14:10:00,171.63,171.63,171.25,171.26,5383.0,154.8982,154.8982,154.5553,154.5643,5383.0
2023-01-05 14:15:00,171.23,171.35,171.2,171.34,5897.0,154.5372,154.6455,154.5101,154.6365,5897.0
2023-01-05 14:20:00,171.37,171.41,171.22,171.22,3216.0,154.6636,154.6997,154.5282,154.5282,3216.0
2023-01-05 14:25:00,171.24,171.29,171.05,171.16,4958.0,154.5462,154.5914,154.3748,154.474,4958.0
2023-01-05 14:30:00,171.15,171.38,171.11,171.21,5845.0,154.465,154.6726,154.4289,154.5192,5845.0
2023-01-05 14:35:00,171.18,171.36,171.18,171.26,10915.0,154.4921,154.6545,154.4921,154.5643,10915.0
2023-01-05 14:40:00,171.25,171.28,170.99,170.99,1961.0,154.5553,154.5823,154.3206,154.3206,1961.0
2023-01-05 14:45:00,170.99,171.19,170.96,171.15,4941.0,154.3206,154.5011,154.2935,154.465,4941.0
2023-01-05 14:50:00,171.11,171.17,171.01,171.05,5140.0,154.4289,154.4831,154.3387,154.3748,5140.0
2023-01-05 14:55:00,171.06,171.09,170.83,170.86,7055.0,154.3838,154.4109,154.1762,154.2033,7055.0
2023-01-05 15:00:00,170.83,170.83,170.43,170.56,3600.0,154.1762,154.1762,153.8152,153.9325,3600.0
2023-01-05 15:05:00,170.5,170.55,170.42,170.42,1798.0,153.8784,153.9235,153.8062,153.8062,1798.0
2023-01-05 15:10:00,170.42,170.42,169.93,169.93,3651.0,153.8062,153.8062,153.364,153.364,3651.0
2023-01-05 15:15:00,169.95,170.04,169.79,169.79,6001.0,153.382,153.4632,153.2376,153.2376,6001.0
2023-01-05 15:20:00,169.76,169.79,169.62,169.62,3283.0,153.2105,153.2376,153.0842,153.0842,3283.0
2023-01-05 15:25:00,169.59,169.73,169.49,169.63,6977.0,153.0571,153.1835,152.9668,153.0932,6977.0
2023-01-05 15:30:00,169.58,169.77,169.54,169.74,6403.0,153.0481,153.2196,153.012,153.1925,6403.0
2023-01-05 15:35:00,169.72,169.94,169.72,169.88,6676.0,153.1744,153.373,153.1744,153.3188,6676.0
2023-01-05 15:40:00,169.83,169.87,169.49,169.57,12539.0,153.2737,153.3098,152.9668,153.039,12539.0
2023-01-05 15:45:00,169.61,169.8,169.58,169.68,8095.0,153.0752,153.2466,153.0481,153.1383,8095.0
2023-01-05 15:50:00,169.68,169.83,169.52,169.78,12302.0,153.1383,153.2737,152.9939,153.2286,12302.0
2023-01-05 15:55:00,169.81,169.92,169.68,169.75,45937.0,153.2557,153.3549,153.1383,153.2015,45937.0
2023-01-06 09:30:00,170.55,170.81,170.08,170.75,12994.0,153.9235,154.1582,153.4993,154.104,12994.0
2023-01-06 09:35:00,170.65,170.88,169.92,169.92,8188.0,154.0138,154.2213,153.3549,153.3549,8188.0
2023-01-06 09:40:00,170.06,170.06,169.23,169.4,33136.0,153.4813,153.4813,152.7322,152.8856,33136.0
2023-01-06 09:45:00,169.62,169.7,169.32,169.46,5494.0,153.0842,153.1564,152.8134,152.9398,5494.0
2023-01-06 09:50:00,169.38,169.56,169.23,169.54,8039.0,152.8676,153.03,152.7322,153.012,8039.0
2023-01-06 09:55:00,169.51,169.94,169.51,169.94,2456.0,152.9849,153.373,152.9849,153.373,2456.0
2023-01-06 10:00:00,170.0,170.9,169.89,170.28,5758.0,153.4271,154.2394,153.3279,153.6798,5758.0
2023-01-06 10:05:00,170.26,170.53,170.25,170.53,1036.0,153.6618,153.9055,153.6528,153.9055,1036.0
2023-01-06 10:10:00,170.52,170.82,170.51,170.61,3641.0,153.8964,154.1672,153.8874,153.9777,3641.0
2023-01-06 10:15:00,170.67,170.87,170.57,170.82,6340.0,154.0318,154.2123,153.9416,154.1672,6340.0
2023-01-06 10:20:00,170.76,170.82,170.36,170.46,5245.0,154.113,154.1672,153.752,153.8423,5245.0
2023-01-06 10:25:00,170.46,170.59,170.25,170.34,7626.0,153.8423,153.9596,153.6528,153.734,7626.0
2023-01-06 10:30:00,170.4,170.99,170.4,170.91,4221.0,153.7881,154.3206,153.7881,154.2484,4221.0
2023-01-06 10:35:00,170.94,171.14,170.89,171.03,6869.0,154.2755,154.456,154.2304,154.3567,6869.0
2023-01-06 10:40:00,171.18,171.49,171.11,171.14,5701.0,154.4921,154.7719,154.4289,154.456,5701.0
2023-01-06 10:45:00,171.09,171.63,171.08,171.63,6467.0,154.4109,154.8982,154.4018,154.8982,6467.0
2023-01-06 10:50:00,171.63,171.78,171.57,171.78,4277.0,154.8982,155.0336,154.8441,155.0336,4277.0
2023-01-06 10:55:00,171.76,171.97,171.68,171.73,15180.0,155.0156,155.2051,154.9434,154.9885,15180.0
2023-01-06 11:00:00,171.74,171.93,171.72,171.87,3175.0,154.9975,155.169,154.9795,155.1148,3175.0
2023-01-06 11:05:00,171.88,172.27,171.87,172.2,4591.0,155.1239,155.4758,155.1148,155.4127,4591.0
2023-01-06 11:10:00,172.17,172.38,172.04,172.22,6433.0,155.3856,155.5751,155.2683,155.4307,6433.0
2023-01-06 11:15:00,172.22,172.38,172.2,172.32,5797.0,155.4307,155.5751,155.4127,155.521,5797.0
2023-01-06 11:20:00,172.36,172.66,172.36,172.53,5207.0,155.5571,155.8278,155.5571,155.7105,5207.0
2023-01-06 11:25:00,172.53,172.54,172.16,172.25,8539.0,155.7105,155.7195,155.3766,155.4578,8539.0
2023-01-06 11:30:00,172.34,172.38,172.09,172.38,7834.0,155.539,155.5751,155.3134,155.5751,7834.0
2023-01-06 11:35:00,172.41,172.62,172.41,172.62,4267.0,155.6022,155.7917,155.6022,155.7917,4267.0
2023-01-06 11:40:00,172.56,172.63,172.4,172.53,8055.0,155.7376,155.8007,155.5932,155.7105,8055.0
2023-01-06 11:45:00,172.5,172.69,172.42,172.65,14586.0,155.6834,155.8549,155.6112,155.8188,14586.0
2023-01-06 11:50:00,172.62,172.89,172.58,172.83,5233.0,155.7917,156.0354,155.7556,155.9812,5233.0
2023-01-06 11:55:00,172.84,172.96,172.73,172.74,3709.0,155.9903,156.0986,155.891,155.9,3709.0
2023-01-06 12:00:00,172.76,172.82,172.64,172.66,2341.0,155.9181,155.9722,155.8098,155.8278,2341.0
2023-01-06 12:05:00,172.66,172.66,172.48,172.48,2794.0,155.8278,155.8278,155.6654,155.6654,2794.0
2023-01-06 12:10:00,172.52,172.52,172.35,172.42,3437.0,155.7015,155.7015,155.548,155.6112,3437.0
2023-01-06 12:15:00,172.33,172.4,172.2,172.4,10185.0,155.53,155.5932,155.4127,155.5932,10185.0
2023-01-06 12:20:00,172.4,172.42,172.17,172.27,11871.0,155.5932,155.6112,155.3856,155.4758,11871.0
2023-01-06 12:25:00,172.19,172.26,172.05,172.12,5419.0,155.4036,155.4668,155.2773,155.3405,5419.0
2023-01-06 12:30:00,172.15,172.44,172.15,172.41,3777.0,155.3675,155.6293,155.3675,155.6022,3777.0
2023-01-06 12:35:00,172.46,172.58,172.41,172.55,4000.0,155.6473,155.7556,155.6022,155.7285,4000.0
2023-01-06 12:40:00,172.53,172.71,172.45,172.67,5332.0,155.7105,155.8729,155.6383,155.8368,5332.0
2023-01-06 12:45:00,172.67,172.85,172.67,172.79,2815.0,155.8368,155.9993,155.8368,155.9451,2815.0
2023-01-06 12:50:00,172.83,172.87,172.68,172.76,4888.0,155.9812,156.0173,155.8459,155.9181,4888.0
2023-01-06 12:55:00,172.74,172.93,172.67,172.88,9047.0,155.9,156.0715,155.8368,156.0264,9047.0
2023-01-06 13:00:00,172.93,173.0,172.8,172.87,3801.0,156.0715,156.1347,155.9542,156.0173,3801.0
2023-01-06 13:05:00,172.88,172.94,172.86,172.88,3698.0,156.0264,156.0805,156.0083,156.0264,3698.0
2023-01-06 13:10:00,172.79,172.84,172.67,172.81,1881.0,155.9451,155.9903,155.8368,155.9632,1881.0
2023-01-06 13:15:00,172.77,172.88,172.67,172.88,4249.0,155.9271,156.0264,155.8368,156.0264,4249.0
2023-01-06 13:20:00,172.86,173.18,172.84,173.17,7179.0,156.0083,156.2971,155.9903,156.2881,7179.0
2023-01-06 13:25:00,173.19,173.28,173.19,173.27,8248.0,156.3061,156.3874,156.3061,156.3783,8248.0
2023-01-06 13:30:00,173.26,173.46,173.26,173.46,5095.0,156.3693,156.5498,156.3693,156.5498,5095.0
2023-01-06 13:35:00,173.44,173.58,173.4,173.56,7390.0,156.5318,156.6581,156.4957,156.6401,7390.0
2023-01-06 13:40:00,173.56,173.68,173.34,173.34,6832.0,156.6401,156.7484,156.4415,156.4415,6832.0
2023-01-06 13:45:00,173.38,173.38,172.99,173.09,9560.0,156.4776,156.4776,156.1256,156.2159,9560.0
2023-01-06 13:50:00,173.13,173.16,172.9,172.99,7550.0,156.252,156.2791,156.0444,156.1256,7550.0
2023-01-06 13:55:00,172.99,173.14,172.78,172.9,7034.0,156.1256,156.261,155.9361,156.0444,7034.0
2023-01-06 14:00:00,172.94,173.28,172.93,173.28,2422.0,156.0805,156.3874,156.0715,156.3874,2422.0
2023-01-06 14:05:00,173.31,173.43,173.3,173.43,3171.0,156.4144,156.5227,156.4054,156.5227,3171.0
2023-01-06 14:10:00,173.43,173.5,173.34,173.47,15155.0,156.5227,156.5859,156.4415,156.5588,15155.0
2023-01-06 14:15:00,173.47,173.57,173.45,173.57,6467.0,156.5588,156.6491,156.5408,156.6491,6467.0
2023-01-06 14:20:00,173.6,173.83,173.6,173.83,3467.0,156.6762,156.8838,156.6762,156.8838,3467.0
2023-01-06 14:25:00,173.82,173.87,173.62,173.62,6161.0,156.8747,156.9199,156.6942,156.6942,6161.0
2023-01-06 14:30:00,173.64,173.87,173.64,173.87,4236.0,156.7123,156.9199,156.7123,156.9199,4236.0
2023-01-06 14:35:00,173.86,173.9,173.77,173.79,23178.0,156.9108,156.9469,156.8296,156.8477,23178.0
2023-01-06 14:40:00,173.75,173.75,173.47,173.58,15646.0,156.8116,156.8116,156.5588,156.6581,15646.0
2023-01-06 14:45:00,173.57,173.62,173.49,173.58,6678.0,156.6491,156.6942,156.5769,156.6581,6678.0
2023-01-06 14:50:00,173.6,173.71,173.56,173.71,6801.0,156.6762,156.7755,156.6401,156.7755,6801.0
2023-01-06 14:55:00,173.71,173.79,173.39,173.64,13748.0,156.7755,156.8477,156.4866,156.7123,13748.0
2023-01-06 15:00:00,173.65,173.86,173.61,173.79,16329.0,156.7213,156.9108,156.6852,156.8477,16329.0
2023-01-06 15:05:00,173.78,173.81,173.7,173.77,16622.0,156.8386,156.8657,156.7664,156.8296,16622.0
2023-01-06 15:10:00,173.76,173.76,173.49,173.53,9710.0,156.8206,156.8206,156.5769,156.613,9710.0
2023-01-06 15:15:00,173.52,173.76,173.52,173.53,12285.0,156.604,156.8206,156.604,156.613,12285.0
2023-01-06 15:20:00,173.54,173.56,173.39,173.47,24059.0,156.622,156.6401,156.4866,156.5588,24059.0
2023-01-06 15:25:00,173.44,173.74,173.43,173.7,11839.0,156.5318,156.8025,156.5227,156.7664,11839.0
2023-01-06 15:30:00,173.73,174.15,173.72,174.15,25246.0,156.7935,157.1726,156.7845,157.1726,25246.0
2023-01-06 15:35:00,174.16,174.56,174.15,174.56,24896.0,157.1816,157.5426,157.1726,157.5426,24896.0
2023-01-06 15:40:00,174.55,174.98,174.52,174.98,34440.0,157.5336,157.9216,157.5065,157.9216,34440.0
2023-01-06 15:45:00,174.97,175.06,174.72,174.98,32390.0,157.9126,157.9938,157.687,157.9216,32390.0
2023-01-06 15:50:00,174.98,175.64,174.91,175.53,98335.0,157.9216,158.5173,157.8585,158.418,98335.0
2023-01-06 15:55:00,175.59,175.61,174.96,175.09,131713.0,158.4722,158.4902,157.9036,158.0209,131713.0
2023-01-09 09:30:00,175.32,175.98,174.85,175.36,40568.0,158.2285,158.8242,157.8043,158.2646,40568.0
2023-01-09 09:35:00,175.28,175.65,175.27,175.59,11809.0,158.1924,158.5263,158.1834,158.4722,11809.0
2023-01-09 09:40:00,175.52,175.89,175.45,175.82,10066.0,158.409,158.7429,158.3458,158.6798,10066.0
2023-01-09 09:45:00,175.8,175.96,175.53,175.81,9067.0,158.6617,158.8061,158.418,158.6707,9067.0
2023-01-09 09:50:00,175.89,176.09,175.8,176.01,12135.0,158.7429,158.9234,158.6617,158.8512,12135.0
2023-01-09 09:55:00,176.07,176.18,175.78,175.88,20905.0,158.9054,159.0047,158.6437,158.7339,20905.0
2023-01-09 10:00:00,175.88,175.94,175.81,175.88,9434.0,158.7339,158.7881,158.6707,158.7339,9434.0
2023-01-09 10:05:00,175.91,176.11,175.91,176.01,11128.0,158.761,158.9415,158.761,158.8512,11128.0
2023-01-09 10:10:00,176.01,176.04,175.25,175.49,25518.0,158.8512,158.8783,158.1653,158.3819,25518.0
2023-01-09 10:15:00,175.46,176.1,175.39,176.05,20580.0,158.3548,158.9325,158.2917,158.8873,20580.0
2023-01-09 10:20:00,176.11,176.17,175.75,175.77,9425.0,158.9415,158.9956,158.6166,158.6346,9425.0
2023-01-09 10:25:00,175.77,175.77,175.43,175.65,18051.0,158.6346,158.6346,158.3278,158.5263,18051.0
2023-01-09 10:30:00,175.63,176.23,175.62,176.23,8226.0,158.5083,159.0498,158.4993,159.0498,8226.0
2023-01-09 10:35:00,176.26,176.77,176.26,176.77,14010.0,159.0769,159.5371,159.0769,159.5371,14010.0
2023-01-09 10:40:00,176.85,177.04,176.52,176.62,25506.0,159.6093,159.7808,159.3115,159.4018,25506.0
2023-01-09 10:45:00,176.62,176.78,176.5,176.75,12999.0,159.4018,159.5462,159.2935,159.5191,12999.0
2023-01-09 10:50:00,176.75,177.08,176.74,176.93,18705.0,159.5191,159.8169,159.5101,159.6815,18705.0
2023-01-09 10:55:00,176.93,177.03,176.78,176.84,8701.0,159.6815,159.7718,159.5462,159.6003,8701.0
2023-01-09 11:00:00,176.92,177.33,176.86,177.24,10478.0,159.6725,160.0425,159.6184,159.9613,10478.0
2023-01-09 11:05:00,177.28,177.31,176.74,176.81,5957.0,159.9974,160.0245,159.5101,159.5732,5957.0
2023-01-09 11:10:00,176.88,177.15,176.81,177.15,9767.0,159.6364,159.8801,159.5732,159.8801,9767.0
2023-01-09 11:15:00,177.15,177.2,177.09,177.2,12178.0,159.8801,159.9252,159.8259,159.9252,12178.0
2023-01-09 11:20:00,177.15,177.6,177.15,177.56,10692.0,159.8801,160.2862,159.8801,160.2501,10692.0
2023-01-09 11:25:00,177.58,177.61,177.44,177.53,13786.0,160.2682,160.2953,160.1418,160.223,13786.0
2023-01-09 11:30:00,177.53,177.66,177.25,177.32,11216.0,160.223,160.3404,159.9703,160.0335,11216.0
2023-01-09 11:35:00,177.34,177.34,177.11,177.16,8536.0,160.0516,160.0516,159.844,159.8891,8536.0
2023-01-09 11:40:00,177.2,177.31,177.04,177.31,10025.0,159.9252,160.0245,159.7808,160.0245,10025.0
2023-01-09 11:45:00,177.33,177.6,177.33,177.59,15025.0,160.0425,160.2862,160.0425,160.2772,15025.0
2023-01-09 11:50:00,177.63,177.85,177.62,177.83,9234.0,160.3133,160.5119,160.3043,160.4938,9234.0
2023-01-09 11:55:00,177.87,177.94,177.68,177.82,13261.0,160.5299,160.5931,160.3584,160.4848,13261.0
2023-01-09 12:00:00,177.85,177.86,177.59,177.65,5926.0,160.5119,160.5209,160.2772,160.3314,5926.0
2023-01-09 12:05:00,177.66,177.7,177.49,177.54,11534.0,160.3404,160.3765,160.1869,160.2321,11534.0
2023-01-09 12:10:00,177.58,177.65,177.45,177.46,10389.0,160.2682,160.3314,160.1508,160.1599,10389.0
2023-01-09 12:15:00,177.46,177.49,177.26,177.33,7453.0,160.1599,160.1869,159.9794,160.0425,7453.0
2023-01-09 12:20:00,177.34,177.66,177.33,177.65,8521.0,160.0516,160.3404,160.0425,160.3314,8521.0
2023-01-09 12:25:00,177.64,177.92,177.63,177.82,11044.0,160.3223,160.575,160.3133,160.4848,11044.0
2023-01-09 12:30:00,177.84,177.88,177.7,177.86,8030.0,160.5028,160.5389,160.3765,160.5209,8030.0
2023-01-09 12:35:00,177.86,177.92,177.79,177.91,9331.0,160.5209,160.575,160.4577,160.566,9331.0
2023-01-09 12:40:00,177.92,177.99,177.89,177.96,8166.0,160.575,160.6382,160.548,160.6111,8166.0
2023-01-09 12:45:00,177.95,178.22,177.95,178.09,13329.0,160.6021,160.8458,160.6021,160.7285,13329.0
2023-01-09 12:50:00,178.08,178.37,178.08,178.22,14118.0,160.7194,160.9812,160.7194,160.8458,14118.0
2023-01-09 12:55:00,178.2,178.24,178.02,178.16,7800.0,160.8277,160.8638,160.6653,160.7916,7800.0
2023-01-09 13:00:00,178.17,178.38,178.16,178.28,21997.0,160.8007,160.9902,160.7916,160.8999,21997.0
2023-01-09 13:05:00,178.29,178.33,178.11,178.14,14705.0,160.909,160.9451,160.7465,160.7736,14705.0
2023-01-09 13:10:00,178.12,178.29,177.97,178.27,7534.0,160.7555,160.909,160.6202,160.8909,7534.0
2023-01-09 13:15:00,178.28,178.5,178.26,178.46,19352.0,160.8999,161.0985,160.8819,161.0624,19352.0
2023-01-09 13:20:00,178.46,178.67,178.38,178.56,20324.0,161.0624,161.2519,160.9902,161.1526,20324.0
2023-01-09 13:25:00,178.55,178.55,178.32,178.41,15521.0,161.1436,161.1436,160.936,161.0173,15521.0
2023-01-09 13:30:00,178.42,178.47,178.32,178.46,18870.0,161.0263,161.0714,160.936,161.0624,18870.0
2023-01-09 13:35:00,178.46,178.49,178.21,178.28,10863.0,161.0624,161.0895,160.8368,160.8999,10863.0
2023-01-09 13:40:00,178.26,178.26,177.78,177.78,20602.0,160.8819,160.8819,160.4487,160.4487,20602.0
2023-01-09 13:45:00,177.81,177.81,177.56,177.66,10984.0,160.4758,160.4758,160.2501,160.3404,10984.0
2023-01-09 13:50:00,177.66,177.76,177.5,177.71,9636.0,160.3404,160.4306,160.196,160.3855,9636.0
2023-01-09 13:55:00,177.73,177.8,177.3,177.35,9496.0,160.4036,160.4667,160.0155,160.0606,9496.0
2023-01-09 14:00:00,177.38,177.5,177.29,177.29,6448.0,160.0877,160.196,160.0064,160.0064,6448.0
2023-01-09 14:05:00,177.31,177.32,176.92,177.07,8412.0,160.0245,160.0335,159.6725,159.8079,8412.0
2023-01-09 14:10:00,177.06,177.14,176.77,176.8,10666.0,159.7989,159.8711,159.5371,159.5642,10666.0
2023-01-09 14:15:00,176.78,176.8,176.6,176.8,9282.0,159.5462,159.5642,159.3837,159.5642,9282.0
2023-01-09 14:20:00,176.82,176.9,176.51,176.51,6954.0,159.5823,159.6545,159.3025,159.3025,6954.0
2023-01-09 14:25:00,176.54,176.81,176.46,176.65,9512.0,159.3296,159.5732,159.2574,159.4288,9512.0
2023-01-09 14:30:00,176.63,176.63,176.25,176.25,7506.0,159.4108,159.4108,159.0678,159.0678,7506.0
2023-01-09 14:35:00,176.26,176.28,175.9,175.91,8710.0,159.0769,159.0949,158.752,158.761,8710.0
2023-01-09 14:40:00,175.9,176.14,175.85,176.13,13901.0,158.752,158.9686,158.7068,158.9595,13901.0
2023-01-09 14:45:00,176.1,176.22,176.05,176.15,10872.0,158.9325,159.0408,158.8873,158.9776,10872.0
2023-01-09 14:50:00,176.17,176.2,175.98,176.0,8974.0,158.9956,159.0227,158.8242,158.8422,8974.0
2023-01-09 14:55:00,175.97,175.98,175.56,175.56,6778.0,158.8151,158.8242,158.4451,158.4451,6778.0
2023-01-09 15:00:00,175.59,175.65,175.51,175.56,10250.0,158.4722,158.5263,158.4,158.4451,10250.0
2023-01-09 15:05:00,175.58,175.88,175.57,175.84,13219.0,158.4631,158.7339,158.4541,158.6978,13219.0
2023-01-09 15:10:00,175.84,175.84,175.5,175.51,6765.0,158.6978,158.6978,158.3909,158.4,6765.0
2023-01-09 15:15:00,175.51,175.72,175.5,175.68,11409.0,158.4,158.5895,158.3909,158.5534,11409.0
2023-01-09 15:20:00,175.7,175.87,175.58,175.58,23176.0,158.5715,158.7249,158.4631,158.4631,23176.0
2023-01-09 15:25:00,175.59,175.64,175.47,175.53,13268.0,158.4722,158.5173,158.3639,158.418,13268.0
2023-01-09 15:30:00,175.55,175.8,175.38,175.8,22801.0,158.4361,158.6617,158.2826,158.6617,22801.0
2023-01-09 15:35:00,175.81,175.82,175.56,175.56,17715.0,158.6707,158.6798,158.4451,158.4451,17715.0
2023-01-09 15:40:00,175.56,175.79,175.56,175.77,22527.0,158.4451,158.6527,158.4451,158.6346,22527.0
2023-01-09 15:45:00,175.77,175.9,175.68,175.8,22002.0,158.6346,158.752,158.5534,158.6617,22002.0
2023-01-09 15:50:00,175.8,176.08,175.79,175.93,34003.0,158.6617,158.9144,158.6527,158.779,34003.0
2023-01-09 15:55:00,175.9,175.94,175.74,175.8,83544.0,158.752,158.7881,158.6076,158.6617,83544.0
2023-01-10 09:30:00,176.09,177.36,176.04,176.99,30536.0,158.9234,160.0696,158.8783,159.7357,30536.0
2023-01-10 09:35:00,177.25,177.65,177.12,177.54,9071.0,159.9703,160.3314,159.853,160.2321,9071.0
2023-01-10 09:40:00,177.59,178.18,177.59,178.15,2350.0,160.2772,160.8097,160.2772,160.7826,2350.0
2023-01-10 09:45:00,178.12,178.15,177.63,177.92,8252.0,160.7555,160.7826,160.3133,160.575,8252.0
2023-01-10 09:50:00,177.98,178.34,177.56,178.33,22637.0,160.6292,160.9541,160.2501,160.9451,22637.0
2023-01-10 09:55:00,178.34,178.47,177.85,178.04,11514.0,160.9541,161.0714,160.5119,160.6833,11514.0
2023-01-10 10:00:00,178.15,178.21,177.24,177.49,10188.0,160.7826,160.8368,159.9613,160.1869,10188.0
2023-01-10 10:05:00,177.43,177.61,177.3,177.3,9314.0,160.1328,160.2953,160.0155,160.0155,9314.0
2023-01-10 10:10:00,177.34,177.93,177.26,177.83,6944.0,160.0516,160.5841,159.9794,160.4938,6944.0
2023-01-10 10:15:00,177.81,177.98,177.34,177.39,6381.0,160.4758,160.6292,160.0516,160.0967,6381.0
2023-01-10 10:20:00,177.45,177.46,176.9,177.25,5219.0,160.1508,160.1599,159.6545,159.9703,5219.0
2023-01-10 10:25:00,177.25,177.47,177.0,177.23,9344.0,159.9703,160.1689,159.7447,159.9523,9344.0
2023-01-10 10:30:00,177.18,177.19,176.85,176.85,6406.0,159.9072,159.9162,159.6093,159.6093,6406.0
2023-01-10 10:35:00,176.92,177.03,176.76,176.93,2511.0,159.6725,159.7718,159.5281,159.6815,2511.0
2023-01-10 10:40:00,176.9,176.92,176.47,176.47,3010.0,159.6545,159.6725,159.2664,159.2664,3010.0
2023-01-10 10:45:00,176.44,176.69,176.42,176.68,4465.0,159.2393,159.4649,159.2213,159.4559,4465.0
2023-01-10 10:50:00,176.63,177.08,176.63,177.03,4664.0,159.4108,159.8169,159.4108,159.7718,4664.0
2023-01-10 10:55:00,176.97,177.35,176.89,177.35,4960.0,159.7176,160.0606,159.6454,160.0606,4960.0
2023-01-10 11:00:00,177.36,177.63,177.32,177.63,6525.0,160.0696,160.3133,160.0335,160.3133,6525.0
2023-01-10 11:05:00,177.59,177.66,177.44,177.5,8009.0,160.2772,160.3404,160.1418,160.196,8009.0
2023-01-10 11:10:00,177.45,177.55,177.35,177.41,8151.0,160.1508,160.2411,160.0606,160.1147,8151.0
2023-01-10 11:15:00,177.4,177.83,177.4,177.78,8778.0,160.1057,160.4938,160.1057,160.4487,8778.0
2023-01-10 11:20:00,177.76,177.86,177.53,177.57,5483.0,160.4306,160.5209,160.223,160.2591,5483.0
2023-01-10 11:25:00,177.57,177.57,177.05,177.12,8555.0,160.2591,160.2591,159.7898,159.853,8555.0
2023-01-10 11:30:00,177.18,177.21,176.96,177.06,6071.0,159.9072,159.9342,159.7086,159.7989,6071.0
2023-01-10 11:35:00,177.07,177.43,177.06,177.25,7575.0,159.8079,160.1328,159.7989,159.9703,7575.0
2023-01-10 11:40:00,177.25,177.26,176.96,177.02,3254.0,159.9703,159.9794,159.7086,159.7628,3254.0
2023-01-10 11:45:00,176.96,177.01,176.82,176.91,4408.0,159.7086,159.7537,159.5823,159.6635,4408.0
2023-01-10 11:50:00,176.91,176.91,176.55,176.59,2303.0,159.6635,159.6635,159.3386,159.3747,2303.0
2023-01-10 11:55:00,176.6,176.69,176.44,176.48,3514.0,159.3837,159.4649,159.2393,159.2754,3514.0
2023-01-10 12:00:00,176.44,176.44,176.15,176.29,9374.0,159.2393,159.2393,158.9776,159.1039,9374.0
2023-01-10 12:05:00,176.23,176.34,176.18,176.3,8488.0,159.0498,159.1491,159.0047,159.113,8488.0
2023-01-10 12:10:00,176.31,176.69,176.31,176.67,5214.0,159.122,159.4649,159.122,159.4469,5214.0
2023-01-10 12:15:00,176.66,176.66,176.25,176.25,3440.0,159.4379,159.4379,159.0678,159.0678,3440.0
2023-01-10 12:20:00,176.25,176.41,176.24,176.36,4519.0,159.0678,159.2122,159.0588,159.1671,4519.0
2023-01-10 12:25:00,176.41,176.65,176.38,176.62,6172.0,159.2122,159.4288,159.1852,159.4018,6172.0
2023-01-10 12:30:00,176.63,176.82,176.63,176.82,5210.0,159.4108,159.5823,159.4108,159.5823,5210.0
2023-01-10 12:35:00,176.8,177.48,176.79,177.48,5644.0,159.5642,160.1779,159.5552,160.1779,5644.0
2023-01-10 12:40:00,177.43,177.56,177.38,177.46,4324.0,160.1328,160.2501,160.0877,160.1599,4324.0
2023-01-10 12:45:00,177.47,177.74,177.38,177.58,11733.0,160.1689,160.4126,160.0877,160.2682,11733.0
2023-01-10 12:50:00,177.52,177.74,177.51,177.65,3934.0,160.214,160.4126,160.205,160.3314,3934.0
2023-01-10 12:55:00,177.6,177.81,177.59,177.71,3103.0,160.2862,160.4758,160.2772,160.3855,3103.0
2023-01-10 13:00:00,177.71,177.78,177.61,177.71,6176.0,160.3855,160.4487,160.2953,160.3855,6176.0
2023-01-10 13:05:00,177.77,177.78,177.64,177.76,4377.0,160.4397,160.4487,160.3223,160.4306,4377.0
2023-01-10 13:10:00,177.72,177.77,177.66,177.74,5441.0,160.3945,160.4397,160.3404,160.4126,5441.0
2023-01-10 13:15:00,177.72,177.74,177.36,177.48,3350.0,160.3945,160.4126,160.0696,160.1779,3350.0
2023-01-10 13:20:00,177.48,177.56,177.44,177.52,3088.0,160.1779,160.2501,160.1418,160.214,3088.0
2023-01-10 13:25:00,177.54,177.7,177.54,177.64,5126.0,160.2321,160.3765,160.2321,160.3223,5126.0
2023-01-10 13:30:00,177.67,177.75,177.6,177.68,5421.0,160.3494,160.4216,160.2862,160.3584,5421.0
2023-01-10 13:35:00,177.68,177.86,177.68,177.8,4563.0,160.3584,160.5209,160.3584,160.4667,4563.0
2023-01-10 13:40:00,177.89,177.93,177.68,177.68,8726.0,160.548,160.5841,160.3584,160.3584,8726.0
2023-01-10 13:45:00,177.77,177.92,177.76,177.87,4731.0,160.4397,160.575,160.4306,160.5299,4731.0
2023-01-10 13:50:00,177.83,177.86,177.61,177.61,3628.0,160.4938,160.5209,160.2953,160.2953,3628.0
2023-01-10 13:55:00,177.59,177.73,177.52,177.68,4614.0,160.2772,160.4036,160.214,160.3584,4614.0
2023-01-10 14:00:00,177.7,177.73,177.51,177.55,4654.0,160.3765,160.4036,160.205,160.2411,4654.0
2023-01-10 14:05:00,177.6,177.6,177.36,177.36,5174.0,160.2862,160.2862,160.0696,160.0696,5174.0
2023-01-10 14:10:00,177.39,177.4,177.19,177.19,2522.0,160.0967,160.1057,159.9162,159.9162,2522.0
2023-01-10 14:15:00,177.29,177.45,177.2,177.41,7022.0,160.0064,160.1508,159.9252,160.1147,7022.0
2023-01-10 14:20:00,177.5,177.5,177.1,177.14,4370.0,160.196,160.196,159.835,159.8711,4370.0
2023-01-10 14:25:00,177.18,177.32,177.17,177.31,3335.0,159.9072,160.0335,159.8981,160.0245,3335.0
2023-01-10 14:30:00,177.31,177.56,177.31,177.54,3952.0,160.0245,160.2501,160.0245,160.2321,3952.0
2023-01-10 14:35:00,177.54,177.63,177.36,177.41,5685.0,160.2321,160.3133,160.0696,160.1147,5685.0
2023-01-10 14:40:00,177.41,177.43,177.29,177.39,5814.0,160.1147,160.1328,160.0064,160.0967,5814.0
2023-01-10 14:45:00,177.39,177.45,177.33,177.38,6127.0,160.0967,160.1508,160.0425,160.0877,6127.0
2023-01-10 14:50:00,177.38,177.38,177.06,177.06,3302.0,160.0877,160.0877,159.7989,159.7989,3302.0
2023-01-10 14:55:00,177.13,177.25,177.06,177.06,7587.0,159.862,159.9703,159.7989,159.7989,7587.0
2023-01-10 15:00:00,177.0,177.0,176.8,176.93,6369.0,159.7447,159.7447,159.5642,159.6815,6369.0
2023-01-10 15:05:00,176.87,176.97,176.79,176.97,3666.0,159.6274,159.7176,159.5552,159.7176,3666.0
2023-01-10 15:10:00,176.97,177.17,176.92,177.17,5362.0,159.7176,159.8981,159.6725,159.8981,5362.0
2023-01-10 15:15:00,177.23,177.39,177.23,177.36,4625.0,159.9523,160.0967,159.9523,160.0696,4625.0
2023-01-10 15:20:00,177.33,177.39,177.21,177.29,9870.0,160.0425,160.0967,159.9342,160.0064,9870.0
2023-01-10 15:25:00,177.29,177.4,177.21,177.22,6553.0,160.0064,160.1057,159.9342,159.9433,6553.0
2023-01-10 15:30:00,177.19,177.19,177.01,177.13,12255.0,159.9162,159.9162,159.7537,159.862,12255.0
2023-01-10 15:35:00,177.14,177.27,177.14,177.23,11413.0,159.8711,159.9884,159.8711,159.9523,11413.0
2023-01-10 15:40:00,177.23,177.29,177.09,177.23,11498.0,159.9523,160.0064,159.8259,159.9523,11498.0
2023-01-10 15:45:00,177.21,177.44,177.15,177.35,12531.0,159.9342,160.1418,159.8801,160.0606,12531.0
2023-01-10 15:50:00,177.39,177.63,177.39,177.52,20906.0,160.0967,160.3133,160.0967,160.214,20906.0
2023-01-10 15:55:00,177.5,177.6,177.4,177.51,65584.0,160.196,160.2862,160.1057,160.205,65584.0
2023-01-11 09:30:00,177.61,177.97,177.23,177.23,19679.0,160.2953,160.6202,159.9523,159.9523,19679.0
2023-01-11 09:35:00,177.22,177.7,177.11,177.53,8750.0,159.9433,160.3765,159.844,160.223,8750.0
2023-01-11 09:40:00,177.45,177.64,177.35,177.45,4306.0,160.1508,160.3223,160.0606,160.1508,4306.0
2023-01-11 09:45:00,177.42,177.55,177.1,177.1,7210.0,160.1238,160.2411,159.835,159.835,7210.0
2023-01-11 09:50:00,176.81,177.02,176.75,176.88,18603.0,159.5732,159.7628,159.5191,159.6364,18603.0
2023-01-11 09:55:00,176.85,177.06,176.77,176.84,12924.0,159.6093,159.7989,159.5371,159.6003,12924.0
2023-01-11 10:00:00,176.84,177.16,176.84,177.0,13610.0,159.6003,159.8891,159.6003,159.7447,13610.0
2023-01-11 10:05:00,177.03,177.19,177.01,177.12,4495.0,159.7718,159.9162,159.7537,159.853,4495.0
2023-01-11 10:10:00,177.13,177.29,176.91,176.91,5252.0,159.862,160.0064,159.6635,159.6635,5252.0
2023-01-11 10:15:00,176.74,176.89,176.68,176.74,28804.0,159.5101,159.6454,159.4559,159.5101,28804.0
2023-01-11 10:20:00,176.75,176.75,176.32,176.38,5246.0,159.5191,159.5191,159.131,159.1852,5246.0
2023-01-11 10:25:00,176.27,176.63,176.2,176.63,6772.0,159.0859,159.4108,159.0227,159.4108,6772.0
2023-01-11 10:30:00,176.56,176.57,176.32,176.33,4544.0,159.3476,159.3566,159.131,159.14,4544.0
2023-01-11 10:35:00,176.47,176.84,176.41,176.48,11389.0,159.2664,159.6003,159.2122,159.2754,11389.0
2023-01-11 10:40:00,176.39,176.6,176.39,176.59,3722.0,159.1942,159.3837,159.1942,159.3747,3722.0
2023-01-11 10:45:00,176.59,176.91,176.54,176.91,11316.0,159.3747,159.6635,159.3296,159.6635,11316.0
2023-01-11 10:50:00,176.94,176.94,176.51,176.72,4072.0,159.6906,159.6906,159.3025,159.492,4072.0
2023-01-11 10:55:00,176.78,177.09,176.78,177.03,4159.0,159.5462,159.8259,159.5462,159.7718,4159.0
2023-01-11 11:00:00,177.05,177.16,176.87,176.9,5550.0,159.7898,159.8891,159.6274,159.6545,5550.0
2023-01-11 11:05:00,176.91,176.91,176.78,176.83,1229.0,159.6635,159.6635,159.5462,159.5913,1229.0
2023-01-11 11:10:00,176.8,176.89,176.79,176.86,5096.0,159.5642,159.6454,159.5552,159.6184,5096.0
2023-01-11 11:15:00,176.91,177.05,176.82,176.82,4938.0,159.6635,159.7898,159.5823,159.5823,4938.0
2023-01-11 11:20:00,176.86,177.1,176.85,176.99,3301.0,159.6184,159.835,159.6093,159.7357,3301.0
2023-01-11 11:25:00,177.03,177.12,176.95,177.05,5914.0,159.7718,159.853,159.6996,159.7898,5914.0
2023-01-11 11:30:00,177.14,177.14,176.91,177.03,5021.0,159.8711,159.8711,159.6635,159.7718,5021.0
2023-01-11 11:35:00,177.04,177.04,176.52,176.53,5311.0,159.7808,159.7808,159.3115,159.3205,5311.0
2023-01-11 11:40:00,176.55,176.69,176.54,176.61,6695.0,159.3386,159.4649,159.3296,159.3927,6695.0
2023-01-11 11:45:00,176.62,176.89,176.62,176.88,3276.0,159.4018,159.6454,159.4018,159.6364,3276.0
2023-01-11 11:50:00,176.91,176.99,176.8,176.99,3989.0,159.6635,159.7357,159.5642,159.7357,3989.0
2023-01-11 11:55:00,176.99,177.15,176.95,177.14,3400.0,159.7357,159.8801,159.6996,159.8711,3400.0
2023-01-11 12:00:00,177.13,177.33,177.06,177.21,8872.0,159.862,160.0425,159.7989,159.9342,8872.0
2023-01-11 12:05:00,177.14,177.19,177.08,177.08,2917.0,159.8711,159.9162,159.8169,159.8169,2917.0
2023-01-11 12:10:00,177.05,177.17,177.04,177.12,2876.0,159.7898,159.8981,159.7808,159.853,2876.0
2023-01-11 12:15:00,177.1,177.3,177.03,177.26,2087.0,159.835,160.0155,159.7718,159.9794,2087.0
2023-01-11 12:20:00,177.2,177.32,177.2,177.2,2238.0,159.9252,160.0335,159.9252,159.9252,2238.0
2023-01-11 12:25:00,177.2,177.28,177.19,177.23,3697.0,159.9252,159.9974,159.9162,159.9523,3697.0
2023-01-11 12:30:00,177.25,177.25,177.07,177.09,2894.0,159.9703,159.9703,159.8079,159.8259,2894.0
2023-01-11 12:35:00,177.08,177.1,176.99,177.09,1909.0,159.8169,159.835,159.7357,159.8259,1909.0
2023-01-11 12:40:00,177.09,177.09,177.0,177.02,1807.0,159.8259,159.8259,159.7447,159.7628,1807.0
2023-01-11 12:45:00,177.03,177.04,176.96,176.96,2200.0,159.7718,159.7808,159.7086,159.7086,2200.0
2023-01-11 12:50:00,176.98,177.0,176.88,176.9,3320.0,159.7267,159.7447,159.6364,159.6545,3320.0
2023-01-11 12:55:00,176.89,176.94,176.81,176.85,7324.0,159.6454,159.6906,159.5732,159.6093,7324.0
2023-01-11 13:00:00,176.85,176.89,176.79,176.89,3284.0,159.6093,159.6454,159.5552,159.6454,3284.0
2023-01-11 13:05:00,176.86,176.86,176.72,176.72,5853.0,159.6184,159.6184,159.492,159.492,5853.0
2023-01-11 13:10:00,176.72,176.84,176.67,176.71,14470.0,159.492,159.6003,159.4469,159.483,14470.0
2023-01-11 13:15:00,176.77,176.77,176.54,176.64,7457.0,159.5371,159.5371,159.3296,159.4198,7457.0
2023-01-11 13:20:00,176.64,176.64,176.37,176.45,2400.0,159.4198,159.4198,159.1761,159.2483,2400.0
2023-01-11 13:25:00,176.41,176.6,176.41,176.56,2361.0,159.2122,159.3837,159.2122,159.3476,2361.0
2023-01-11 13:30:00,176.6,176.7,176.59,176.66,4371.0,159.3837,159.474,159.3747,159.4379,4371.0
2023-01-11 13:35:00,176.64,176.65,176.48,176.53,3707.0,159.4198,159.4288,159.2754,159.3205,3707.0
2023-01-11 13:40:00,176.55,176.69,176.46,176.47,10682.0,159.3386,159.4649,159.2574,159.2664,10682.0
2023-01-11 13:45:00,176.47,176.52,176.39,176.4,3614.0,159.2664,159.3115,159.1942,159.2032,3614.0
2023-01-11 13:50:00,176.37,176.37,176.26,176.28,2198.0,159.1761,159.1761,159.0769,159.0949,2198.0
2023-01-11 13:55:00,176.31,176.66,176.3,176.66,6228.0,159.122,159.4379,159.113,159.4379,6228.0
2023-01-11 14:00:00,176.68,176.76,176.57,176.57,1200.0,159.4559,159.5281,159.3566,159.3566,1200.0
2023-01-11 14:05:00,176.61,176.62,176.45,176.56,3330.0,159.3927,159.4018,159.2483,159.3476,3330.0
2023-01-11 14:10:00,176.54,176.6,176.46,176.46,3667.0,159.3296,159.3837,159.2574,159.2574,3667.0
2023-01-11 14:15:00,176.4,176.58,176.26,176.26,19135.0,159.2032,159.3657,159.0769,159.0769,19135.0
2023-01-11 14:20:00,176.26,176.38,176.22,176.36,4030.0,159.0769,159.1852,159.0408,159.1671,4030.0
2023-01-11 14:25:00,176.31,176.32,176.25,176.28,2938.0,159.122,159.131,159.0678,159.0949,2938.0
2023-01-11 14:30:00,176.31,176.43,176.31,176.36,8407.0,159.122,159.2303,159.122,159.1671,8407.0
2023-01-11 14:35:00,176.36,176.44,176.32,176.33,9686.0,159.1671,159.2393,159.131,159.14,9686.0
2023-01-11 14:40:00,176.36,176.55,176.35,176.52,7939.0,159.1671,159.3386,159.1581,159.3115,7939.0
2023-01-11 14:45:00,176.5,176.61,176.4,176.43,13737.0,159.2935,159.3927,159.2032,159.2303,13737.0
2023-01-11 14:50:00,176.41,176.41,176.19,176.3,6427.0,159.2122,159.2122,159.0137,159.113,6427.0
2023-01-11 14:55:00,176.3,176.41,176.27,176.38,3149.0,159.113,159.2122,159.0859,159.1852,3149.0
2023-01-11 15:00:00,176.42,176.63,176.42,176.56,9540.0,159.2213,159.4108,159.2213,159.3476,9540.0
2023-01-11 15:05:00,176.56,176.56,176.44,176.52,5517.0,159.3476,159.3476,159.2393,159.3115,5517.0
2023-01-11 15:10:00,176.51,176.53,176.37,176.37,18083.0,159.3025,159.3205,159.1761,159.1761,18083.0
2023-01-11 15:15:00,176.37,176.61,176.37,176.57,5632.0,159.1761,159.3927,159.1761,159.3566,5632.0
2023-01-11 15:20:00,176.61,176.61,176.4,176.41,8445.0,159.3927,159.3927,159.2032,159.2122,8445.0
2023-01-11 15:25:00,176.42,176.47,176.3,176.36,5728.0,159.2213,159.2664,159.113,159.1671,5728.0
2023-01-11 15:30:00,176.32,176.4,176.26,176.33,6693.0,159.131,159.2032,159.0769,159.14,6693.0
2023-01-11 15:35:00,176.32,176.34,175.96,175.97,16142.0,159.131,159.1491,158.8061,158.8151,16142.0
2023-01-11 15:40:00,175.95,176.08,175.87,176.04,21628.0,158.7971,158.9144,158.7249,158.8783,21628.0
2023-01-11 15:45:00,176.04,176.04,175.79,175.85,21678.0,158.8783,158.8783,158.6527,158.7068,21678.0
2023-01-11 15:50:00,175.82,175.82,175.39,175.44,36421.0,158.6798,158.6798,158.2917,158.3368,36421.0
2023-01-11 15:55:00,175.44,175.68,175.39,175.64,86220.0,158.3368,158.5534,158.2917,158.5173,86220.0
2023-01-12 09:30:00,175.0,175.29,173.54,173.54,32533.0,157.9397,158.2014,156.622,156.622,32533.0
2023-01-12 09:35:00,173.67,173.97,173.52,173.73,12313.0,156.7394,157.0101,156.604,156.7935,12313.0
2023-01-12 09:40:00,173.79,173.96,173.59,173.76,8063.0,156.8477,157.0011,156.6672,156.8206,8063.0
2023-01-12 09:45:00,173.72,173.74,173.53,173.61,6898.0,156.7845,156.8025,156.613,156.6852,6898.0
2023-01-12 09:50:00,173.61,173.71,173.14,173.31,5364.0,156.6852,156.7755,156.261,156.4144,5364.0
2023-01-12 09:55:00,173.19,173.35,173.06,173.23,6854.0,156.3061,156.4505,156.1888,156.3422,6854.0
2023-01-12 10:00:00,173.21,173.43,173.13,173.16,7038.0,156.3242,156.5227,156.252,156.2791,7038.0
2023-01-12 10:05:00,173.22,173.52,173.16,173.47,19301.0,156.3332,156.604,156.2791,156.5588,19301.0
2023-01-12 10:10:00,173.53,174.4,173.53,174.16,9463.0,156.613,157.3982,156.613,157.1816,9463.0
2023-01-12 10:15:00,174.21,174.48,173.9,173.95,5860.0,157.2267,157.4704,156.9469,156.9921,5860.0
2023-01-12 10:20:00,173.97,174.14,173.74,174.13,9415.0,157.0101,157.1635,156.8025,157.1545,9415.0
2023-01-12 10:25:00,174.2,174.4,174.03,174.03,10875.0,157.2177,157.3982,157.0643,157.0643,10875.0
2023-01-12 10:30:00,173.99,174.36,173.84,174.33,14667.0,157.0282,157.3621,156.8928,157.335,14667.0
2023-01-12 10:35:00,174.42,174.71,174.36,174.64,10072.0,157.4162,157.678,157.3621,157.6148,10072.0
2023-01-12 10:40:00,174.55,174.55,173.97,174.19,13341.0,157.5336,157.5336,157.0101,157.2087,13341.0
2023-01-12 10:45:00,174.21,174.48,174.12,174.36,4196.0,157.2267,157.4704,157.1455,157.3621,4196.0
2023-01-12 10:50:00,174.43,174.64,174.31,174.42,4803.0,157.4253,157.6148,157.317,157.4162,4803.0
2023-01-12 10:55:00,174.52,174.73,174.34,174.38,7656.0,157.5065,157.696,157.344,157.3801,7656.0
2023-01-12 11:00:00,174.32,174.35,173.84,174.06,19702.0,157.326,157.3531,156.8928,157.0913,19702.0
2023-01-12 11:05:00,174.06,174.15,173.73,173.77,20350.0,157.0913,157.1726,156.7935,156.8296,20350.0
2023-01-12 11:10:00,173.84,174.04,173.76,174.03,11996.0,156.8928,157.0733,156.8206,157.0643,11996.0
2023-01-12 11:15:00,174.03,174.09,173.92,173.94,12009.0,157.0643,157.1184,156.965,156.983,12009.0
2023-01-12 11:20:00,173.89,174.04,173.68,173.68,10545.0,156.9379,157.0733,156.7484,156.7484,10545.0
2023-01-12 11:25:00,173.77,173.82,173.6,173.76,7509.0,156.8296,156.8747,156.6762,156.8206,7509.0
2023-01-12 11:30:00,173.71,173.73,173.22,173.24,6450.0,156.7755,156.7935,156.3332,156.3513,6450.0
2023-01-12 11:35:00,173.3,173.46,173.26,173.42,2229.0,156.4054,156.5498,156.3693,156.5137,2229.0
2023-01-12 11:40:00,173.56,173.82,173.46,173.8,3519.0,156.6401,156.8747,156.5498,156.8567,3519.0
2023-01-12 11:45:00,173.75,173.8,173.57,173.58,15734.0,156.8116,156.8567,156.6491,156.6581,15734.0
2023-01-12 11:50:00,173.58,173.9,173.53,173.69,10563.0,156.6581,156.9469,156.613,156.7574,10563.0
2023-01-12 11:55:00,173.69,173.95,173.69,173.74,4834.0,156.7574,156.9921,156.7574,156.8025,4834.0
2023-01-12 12:00:00,173.79,173.87,173.67,173.75,4424.0,156.8477,156.9199,156.7394,156.8116,4424.0
2023-01-12 12:05:00,173.85,174.12,173.83,174.04,11926.0,156.9018,157.1455,156.8838,157.0733,11926.0
2023-01-12 12:10:00,174.05,174.15,173.95,174.04,19702.0,157.0823,157.1726,156.9921,157.0733,19702.0
2023-01-12 12:15:00,174.04,174.44,174.04,174.36,6529.0,157.0733,157.4343,157.0733,157.3621,6529.0
2023-01-12 12:20:00,174.41,174.41,174.13,174.15,8976.0,157.4072,157.4072,157.1545,157.1726,8976.0
2023-01-12 12:25:00,174.15,174.29,174.09,174.25,7353.0,157.1726,157.2989,157.1184,157.2628,7353.0
2023-01-12 12:30:00,174.26,174.26,174.0,174.08,9818.0,157.2718,157.2718,157.0372,157.1094,9818.0
2023-01-12 12:35:00,174.09,174.16,173.92,173.94,11084.0,157.1184,157.1816,156.965,156.983,11084.0
2023-01-12 12:40:00,173.93,174.1,173.89,174.06,6775.0,156.974,157.1274,156.9379,157.0913,6775.0
2023-01-12 12:45:00,174.09,174.16,173.92,173.92,6083.0,157.1184,157.1816,156.965,156.965,6083.0
2023-01-12 12:50:00,173.92,174.06,173.9,173.92,8466.0,156.965,157.0913,156.9469,156.965,8466.0
2023-01-12 12:55:00,173.9,174.01,173.86,173.94,10411.0,156.9469,157.0462,156.9108,156.983,10411.0
2023-01-12 13:00:00,173.96,174.06,173.85,173.98,7715.0,157.0011,157.0913,156.9018,157.0191,7715.0
2023-01-12 13:05:00,173.96,174.26,173.93,174.15,8271.0,157.0011,157.2718,156.974,157.1726,8271.0
2023-01-12 13:10:00,174.14,174.15,173.99,174.14,5903.0,157.1635,157.1726,157.0282,157.1635,5903.0
2023-01-12 13:15:00,174.16,174.42,174.13,174.37,11131.0,157.1816,157.4162,157.1545,157.3711,11131.0
2023-01-12 13:20:00,174.37,174.42,174.3,174.31,7847.0,157.3711,157.4162,157.3079,157.317,7847.0
2023-01-12 13:25:00,174.31,174.33,173.85,173.88,11520.0,157.317,157.335,156.9018,156.9289,11520.0
2023-01-12 13:30:00,173.88,174.16,173.84,174.11,12051.0,156.9289,157.1816,156.8928,157.1365,12051.0
2023-01-12 13:35:00,174.09,174.18,174.04,174.14,6440.0,157.1184,157.1996,157.0733,157.1635,6440.0
2023-01-12 13:40:00,174.13,174.25,174.13,174.2,9646.0,157.1545,157.2628,157.1545,157.2177,9646.0
2023-01-12 13:45:00,174.2,174.62,174.2,174.57,13646.0,157.2177,157.5967,157.2177,157.5516,13646.0
2023-01-12 13:50:00,174.57,174.9,174.56,174.87,3501.0,157.5516,157.8494,157.5426,157.8224,3501.0
2023-01-12 13:55:00,174.8,175.22,174.76,175.19,9811.0,157.7592,158.1382,157.7231,158.1112,9811.0
2023-01-12 14:00:00,175.2,175.36,175.17,175.24,10494.0,158.1202,158.2646,158.0931,158.1563,10494.0
2023-01-12 14:05:00,175.24,175.35,175.18,175.2,5008.0,158.1563,158.2556,158.1021,158.1202,5008.0
2023-01-12 14:10:00,175.26,175.59,175.16,175.55,7418.0,158.1743,158.4722,158.0841,158.4361,7418.0
2023-01-12 14:15:00,175.59,175.59,175.49,175.55,3354.0,158.4722,158.4722,158.3819,158.4361,3354.0
2023-01-12 14:20:00,175.59,175.77,175.59,175.74,3471.0,158.4722,158.6346,158.4722,158.6076,3471.0
2023-01-12 14:25:00,175.73,175.81,175.66,175.69,5665.0,158.5985,158.6707,158.5354,158.5624,5665.0
2023-01-12 14:30:00,175.58,175.73,175.41,175.73,9673.0,158.4631,158.5985,158.3097,158.5985,9673.0
2023-01-12 14:35:00,175.71,176.09,175.71,176.05,5056.0,158.5805,158.9234,158.5805,158.8873,5056.0
2023-01-12 14:40:00,176.11,176.27,175.88,175.93,5812.0,158.9415,159.0859,158.7339,158.779,5812.0
2023-01-12 14:45:00,176.05,176.3,176.04,176.27,5112.0,158.8873,159.113,158.8783,159.0859,5112.0
2023-01-12 14:50:00,176.24,176.3,176.01,176.05,9610.0,159.0588,159.113,158.8512,158.8873,9610.0
2023-01-12 14:55:00,176.08,176.08,175.71,175.84,10494.0,158.9144,158.9144,158.5805,158.6978,10494.0
2023-01-12 15:00:00,175.83,175.84,175.61,175.67,30691.0,158.6888,158.6978,158.4902,158.5444,30691.0
2023-01-12 15:05:00,175.7,175.83,175.39,175.42,13368.0,158.5715,158.6888,158.2917,158.3187,13368.0
2023-01-12 15:10:00,175.45,175.68,175.39,175.46,13598.0,158.3458,158.5534,158.2917,158.3548,13598.0
2023-01-12 15:15:00,175.51,175.97,175.51,175.83,10448.0,158.4,158.8151,158.4,158.6888,10448.0
2023-01-12 15:20:00,175.81,176.15,175.73,176.15,11561.0,158.6707,158.9776,158.5985,158.9776,11561.0
2023-01-12 15:25:00,176.17,176.25,176.04,176.07,14810.0,158.9956,159.0678,158.8783,158.9054,14810.0
2023-01-12 15:30:00,176.06,176.28,176.01,176.01,29117.0,158.8964,159.0949,158.8512,158.8512,29117.0
2023-01-12 15:35:00,176.01,176.07,175.68,175.8,20042.0,158.8512,158.9054,158.5534,158.6617,20042.0
2023-01-12 15:40:00,175.84,175.89,175.66,175.86,19311.0,158.6978,158.7429,158.5354,158.7159,19311.0
2023-01-12 15:45:00,175.86,175.96,175.52,175.55,23458.0,158.7159,158.8061,158.409,158.4361,23458.0
2023-01-12 15:50:00,175.56,176.16,175.54,176.16,33742.0,158.4451,158.9866,158.427,158.9866,33742.0
2023-01-12 15:55:00,176.26,176.84,176.16,176.71,129642.0,159.0769,159.6003,158.9866,159.483,129642.0
2023-01-13 09:30:00,175.16,176.59,174.9,176.33,26728.0,158.0841,159.3747,157.8494,159.14,26728.0
2023-01-13 09:35:00,176.25,176.26,176.05,176.07,2865.0,159.0678,159.0769,158.8873,158.9054,2865.0
2023-01-13 09:40:00,176.05,176.72,176.05,176.5,6887.0,158.8873,159.492,158.8873,159.2935,6887.0
2023-01-13 09:45:00,176.57,176.89,176.5,176.87,4201.0,159.3566,159.6454,159.2935,159.6274,4201.0
2023-01-13 09:50:00,176.73,176.89,176.59,176.69,3923.0,159.501,159.6454,159.3747,159.4649,3923.0
2023-01-13 09:55:00,176.65,176.76,176.43,176.53,3544.0,159.4288,159.5281,159.2303,159.3205,3544.0
2023-01-13 10:00:00,176.33,176.75,176.06,176.06,7494.0,159.14,159.5191,158.8964,158.8964,7494.0
2023-01-13 10:05:00,176.06,176.39,176.06,176.38,4502.0,158.8964,159.1942,158.8964,159.1852,4502.0
2023-01-13 10:10:00,176.44,176.6,176.3,176.42,7727.0,159.2393,159.3837,159.113,159.2213,7727.0
2023-01-13 10:15:00,176.43,176.62,176.38,176.48,8050.0,159.2303,159.4018,159.1852,159.2754,8050.0
2023-01-13 10:20:00,176.44,176.85,176.43,176.74,12406.0,159.2393,159.6093,159.2303,159.5101,12406.0
2023-01-13 10:25:00,176.68,177.04,176.68,176.81,9167.0,159.4559,159.7808,159.4559,159.5732,9167.0
2023-01-13 10:30:00,176.88,176.88,176.24,176.35,4436.0,159.6364,159.6364,159.0588,159.1581,4436.0
2023-01-13 10:35:00,176.26,176.32,176.15,176.2,2170.0,159.0769,159.131,158.9776,159.0227,2170.0
2023-01-13 10:40:00,176.26,176.38,175.91,175.91,3153.0,159.0769,159.1852,158.761,158.761,3153.0
2023-01-13 10:45:00,175.91,176.08,175.69,175.69,5322.0,158.761,158.9144,158.5624,158.5624,5322.0
2023-01-13 10:50:00,175.72,175.85,175.55,175.64,4050.0,158.5895,158.7068,158.4361,158.5173,4050.0
2023-01-13 10:55:00,175.59,175.7,175.35,175.51,6675.0,158.4722,158.5715,158.2556,158.4,6675.0
2023-01-13 11:00:00,175.53,175.7,175.47,175.62,11211.0,158.418,158.5715,158.3639,158.4993,11211.0
2023-01-13 11:05:00,175.64,175.64,175.48,175.54,5384.0,158.5173,158.5173,158.3729,158.427,5384.0
2023-01-13 11:10:00,175.52,175.58,175.17,175.22,6649.0,158.409,158.4631,158.0931,158.1382,6649.0
2023-01-13 11:15:00,175.22,175.45,175.22,175.45,3300.0,158.1382,158.3458,158.1382,158.3458,3300.0
2023-01-13 11:20:00,175.57,175.89,175.54,175.81,1400.0,158.4541,158.7429,158.427,158.6707,1400.0
2023-01-13 11:25:00,175.73,175.83,175.71,175.76,2957.0,158.5985,158.6888,158.5805,158.6256,2957.0
2023-01-13 11:30:00,175.75,175.87,175.71,175.86,4538.0,158.6166,158.7249,158.5805,158.7159,4538.0
2023-01-13 11:35:00,175.79,175.83,175.73,175.77,4456.0,158.6527,158.6888,158.5985,158.6346,4456.0
2023-01-13 11:40:00,175.78,176.17,175.74,176.08,3567.0,158.6437,158.9956,158.6076,158.9144,3567.0
2023-01-13 11:45:00,176.15,176.21,175.67,175.72,8515.0,158.9776,159.0317,158.5444,158.5895,8515.0
2023-01-13 11:50:00,175.79,175.98,175.73,175.91,2131.0,158.6527,158.8242,158.5985,158.761,2131.0
2023-01-13 11:55:00,175.84,175.84,175.65,175.78,1404.0,158.6978,158.6978,158.5263,158.6437,1404.0
2023-01-13 12:00:00,175.76,175.86,175.73,175.79,2142.0,158.6256,158.7159,158.5985,158.6527,2142.0
2023-01-13 12:05:00,175.8,175.82,175.75,175.81,1612.0,158.6617,158.6798,158.6166,158.6707,1612.0
2023-01-13 12:10:00,175.83,175.85,175.73,175.85,2943.0,158.6888,158.7068,158.5985,158.7068,2943.0
2023-01-13 12:15:00,175.87,175.91,175.79,175.81,1039.0,158.7249,158.761,158.6527,158.6707,1039.0
2023-01-13 12:20:00,175.78,175.79,175.75,175.78,2539.0,158.6437,158.6527,158.6166,158.6437,2539.0
2023-01-13 12:25:00,175.8,175.95,175.8,175.86,2813.0,158.6617,158.7971,158.6617,158.7159,2813.0
2023-01-13 12:30:00,175.81,175.84,175.76,175.82,2850.0,158.6707,158.6978,158.6256,158.6798,2850.0
2023-01-13 12:35:00,175.78,175.85,175.76,175.76,600.0,158.6437,158.7068,158.6256,158.6256,600.0
2023-01-13 12:40:00,175.76,175.97,175.76,175.97,3328.0,158.6256,158.8151,158.6256,158.8151,3328.0
2023-01-13 12:45:00,175.92,175.93,175.82,175.87,1270.0,158.77,158.779,158.6798,158.7249,1270.0
2023-01-13 12:50:00,175.84,175.86,175.8,175.86,1700.0,158.6978,158.7159,158.6617,158.7159,1700.0
2023-01-13 12:55:00,175.91,176.03,175.91,176.0,2506.0,158.761,158.8693,158.761,158.8422,2506.0
2023-01-13 13:00:00,176.06,176.24,176.06,176.17,1608.0,158.8964,159.0588,158.8964,158.9956,1608.0
2023-01-13 13:05:00,176.15,176.35,176.12,176.3,2085.0,158.9776,159.1581,158.9505,159.113,2085.0
2023-01-13 13:10:00,176.3,176.36,176.27,176.36,1000.0,159.113,159.1671,159.0859,159.1671,1000.0
2023-01-13 13:15:00,176.29,176.33,175.95,175.95,1950.0,159.1039,159.14,158.7971,158.7971,1950.0
2023-01-13 13:20:00,175.92,175.99,175.78,175.8,7910.0,158.77,158.8332,158.6437,158.6617,7910.0
2023-01-13 13:25:00,175.78,175.78,175.55,175.7,3407.0,158.6437,158.6437,158.4361,158.5715,3407.0
2023-01-13 13:30:00,175.72,175.88,175.69,175.86,5822.0,158.5895,158.7339,158.5624,158.7159,5822.0
2023-01-13 13:35:00,175.84,176.03,175.84,176.03,4157.0,158.6978,158.8693,158.6978,158.8693,4157.0
2023-01-13 13:40:00,176.03,176.03,175.94,176.0,4018.0,158.8693,158.8693,158.7881,158.8422,4018.0
2023-01-13 13:45:00,175.98,176.07,175.95,176.06,12314.0,158.8242,158.9054,158.7971,158.8964,12314.0
2023-01-13 13:50:00,176.07,176.07,175.77,175.81,4354.0,158.9054,158.9054,158.6346,158.6707,4354.0
2023-01-13 13:55:00,175.78,175.9,175.78,175.84,2090.0,158.6437,158.752,158.6437,158.6978,2090.0
2023-01-13 14:00:00,175.88,175.98,175.84,175.84,1795.0,158.7339,158.8242,158.6978,158.6978,1795.0
2023-01-13 14:05:00,175.89,175.91,175.8,175.81,2636.0,158.7429,158.761,158.6617,158.6707,2636.0
2023-01-13 14:10:00,175.8,175.81,175.71,175.75,4172.0,158.6617,158.6707,158.5805,158.6166,4172.0
2023-01-13 14:15:00,175.78,175.89,175.78,175.84,2343.0,158.6437,158.7429,158.6437,158.6978,2343.0
2023-01-13 14:20:00,175.82,175.82,175.77,175.8,840.0,158.6798,158.6798,158.6346,158.6617,840.0
2023-01-13 14:25:00,175.83,175.94,175.83,175.94,4449.0,158.6888,158.7881,158.6888,158.7881,4449.0
2023-01-13 14:30:00,175.97,176.03,175.93,175.98,5566.0,158.8151,158.8693,158.779,158.8242,5566.0
2023-01-13 14:35:00,175.95,175.96,175.84,175.96,5516.0,158.7971,158.8061,158.6978,158.8061,5516.0
2023-01-13 14:40:00,175.98,175.98,175.8,175.89,3070.0,158.8242,158.8242,158.6617,158.7429,3070.0
2023-01-13 14:45:00,175.86,175.98,175.82,175.87,5077.0,158.7159,158.8242,158.6798,158.7249,5077.0
2023-01-13 14:50:00,175.9,175.9,175.75,175.77,3235.0,158.752,158.752,158.6166,158.6346,3235.0
2023-01-13 14:55:00,175.73,175.91,175.73,175.9,4388.0,158.5985,158.761,158.5985,158.752,4388.0
2023-01-13 15:00:00,175.88,175.91,175.82,175.87,3858.0,158.7339,158.761,158.6798,158.7249,3858.0
2023-01-13 15:05:00,175.87,175.91,175.82,175.85,4263.0,158.7249,158.761,158.6798,158.7068,4263.0
2023-01-13 15:10:00,175.88,175.91,175.79,175.83,2200.0,158.7339,158.761,158.6527,158.6888,2200.0
2023-01-13 15:15:00,175.7,175.82,175.7,175.82,2509.0,158.5715,158.6798,158.5715,158.6798,2509.0
2023-01-13 15:20:00,175.83,175.86,175.78,175.83,5414.0,158.6888,158.7159,158.6437,158.6888,5414.0
2023-01-13 15:25:00,175.81,175.86,175.76,175.79,3182.0,158.6707,158.7159,158.6256,158.6527,3182.0
2023-01-13 15:30:00,175.77,175.92,175.7,175.87,4646.0,158.6346,158.77,158.5715,158.7249,4646.0
2023-01-13 15:35:00,175.85,175.99,175.85,175.92,14384.0,158.7068,158.8332,158.7068,158.77,14384.0
2023-01-13 15:40:00,175.91,175.93,175.73,175.76,11142.0,158.761,158.779,158.5985,158.6256,11142.0
2023-01-13 15:45:00,175.76,175.76,175.52,175.59,23377.0,158.6256,158.6256,158.409,158.4722,23377.0
2023-01-13 15:50:00,175.62,175.86,175.4,175.86,35795.0,158.4993,158.7159,158.3007,158.7159,35795.0
2023-01-13 15:55:00,175.89,176.02,175.58,175.6,80308.0,158.7429,158.8603,158.4631,158.4812,80308.0
2023-01-17 09:30:00,176.7,176.94,176.0,176.62,130447.0,159.474,159.6906,158.8422,159.4018,130447.0
2023-01-17 09:35:00,176.61,177.0,176.51,176.89,7004.0,159.3927,159.7447,159.3025,159.6454,7004.0
2023-01-17 09:40:00,176.87,177.42,176.81,177.32,11843.0,159.6274,160.1238,159.5732,160.0335,11843.0
2023-01-17 09:45:00,177.24,177.63,177.06,177.61,6971.0,159.9613,160.3133,159.7989,160.2953,6971.0
2023-01-17 09:50:00,177.63,177.82,177.47,177.72,8178.0,160.3133,160.4848,160.1689,160.3945,8178.0
2023-01-17 09:55:00,177.69,177.69,176.72,176.72,12714.0,160.3675,160.3675,159.492,159.492,12714.0
2023-01-17 10:00:00,176.72,176.99,176.54,176.61,37133.0,159.492,159.7357,159.3296,159.3927,37133.0
2023-01-17 10:05:00,176.58,176.88,176.42,176.61,8652.0,159.3657,159.6364,159.2213,159.3927,8652.0
2023-01-17 10:10:00,176.61,176.87,176.59,176.66,4112.0,159.3927,159.6274,159.3747,159.4379,4112.0
2023-01-17 10:15:00,176.72,176.8,176.31,176.51,10701.0,159.492,159.5642,159.122,159.3025,10701.0
2023-01-17 10:20:00,176.47,176.47,175.82,175.82,5898.0,159.2664,159.2664,158.6798,158.6798,5898.0
2023-01-17 10:25:00,175.82,175.95,175.67,175.95,9752.0,158.6798,158.7971,158.5444,158.7971,9752.0
2023-01-17 10:30:00,176.05,176.21,176.01,176.11,6950.0,158.8873,159.0317,158.8512,158.9415,6950.0
2023-01-17 10:35:00,176.14,176.16,176.02,176.05,5880.0,158.9686,158.9866,158.8603,158.8873,5880.0
2023-01-17 10:40:00,176.13,176.14,175.75,176.09,12108.0,158.9595,158.9686,158.6166,158.9234,12108.0
2023-01-17 10:45:00,176.09,176.2,175.96,176.15,16849.0,158.9234,159.0227,158.8061,158.9776,16849.0
2023-01-17 10:50:00,176.15,176.32,175.71,175.71,12131.0,158.9776,159.131,158.5805,158.5805,12131.0
2023-01-17 10:55:00,175.74,176.14,175.74,176.13,6088.0,158.6076,158.9686,158.6076,158.9595,6088.0
2023-01-17 11:00:00,176.24,176.24,175.95,176.15,15129.0,159.0588,159.0588,158.7971,158.9776,15129.0
2023-01-17 11:05:00,176.1,176.27,175.76,175.77,14400.0,158.9325,159.0859,158.6256,158.6346,14400.0
2023-01-17 11:10:00,175.83,176.16,175.68,176.16,5002.0,158.6888,158.9866,158.5534,158.9866,5002.0
2023-01-17 11:15:00,176.18,176.54,176.08,176.47,29120.0,159.0047,159.3296,158.9144,159.2664,29120.0
2023-01-17 11:20:00,176.36,176.36,176.07,176.16,30680.0,159.1671,159.1671,158.9054,158.9866,30680.0
2023-01-17 11:25:00,176.16,176.2,176.03,176.09,17075.0,158.9866,159.0227,158.8693,158.9234,17075.0
2023-01-17 11:30:00,176.09,176.38,176.03,176.13,12163.0,158.9234,159.1852,158.8693,158.9595,12163.0
2023-01-17 11:35:00,176.14,176.51,176.13,176.51,4688.0,158.9686,159.3025,158.9595,159.3025,4688.0
2023-01-17 11:40:00,176.5,176.58,176.43,176.44,3263.0,159.2935,159.3657,159.2303,159.2393,3263.0
2023-01-17 11:45:00,176.35,176.5,176.35,176.49,2400.0,159.1581,159.2935,159.1581,159.2844,2400.0
2023-01-17 11:50:00,176.43,176.74,176.43,176.66,60685.0,159.2303,159.5101,159.2303,159.4379,60685.0
2023-01-17 11:55:00,176.61,176.67,176.5,176.67,2487.0,159.3927,159.4469,159.2935,159.4469,2487.0
2023-01-17 12:00:00,176.52,177.02,176.49,177.01,1800.0,159.3115,159.7628,159.2844,159.7537,1800.0
2023-01-17 12:05:00,177.01,177.13,176.95,176.98,3164.0,159.7537,159.862,159.6996,159.7267,3164.0
2023-01-17 12:10:00,176.95,177.07,176.83,177.07,3546.0,159.6996,159.8079,159.5913,159.8079,3546.0
2023-01-17 12:15:00,177.03,177.12,176.96,177.07,3644.0,159.7718,159.853,159.7086,159.8079,3644.0
2023-01-17 12:20:00,177.06,177.33,177.06,177.17,3700.0,159.7989,160.0425,159.7989,159.8981,3700.0
2023-01-17 12:25:00,177.03,177.1,176.99,176.99,1749.0,159.7718,159.835,159.7357,159.7357,1749.0
2023-01-17 12:30:00,176.94,177.15,176.91,177.11,5654.0,159.6906,159.8801,159.6635,159.844,5654.0
2023-01-17 12:35:00,177.02,177.09,177.01,177.09,1500.0,159.7628,159.8259,159.7537,159.8259,1500.0
2023-01-17 12:40:00,177.09,177.09,176.76,176.76,6134.0,159.8259,159.8259,159.5281,159.5281,6134.0
2023-01-17 12:45:00,176.86,176.86,176.66,176.76,4033.0,159.6184,159.6184,159.4379,159.5281,4033.0
2023-01-17 12:50:00,176.74,176.92,176.73,176.9,9412.0,159.5101,159.6725,159.501,159.6545,9412.0
2023-01-17 12:55:00,176.89,176.97,176.86,176.95,2412.0,159.6454,159.7176,159.6184,159.6996,2412.0
2023-01-17 13:00:00,176.99,177.15,176.99,177.05,7142.0,159.7357,159.8801,159.7357,159.7898,7142.0
2023-01-17 13:05:00,177.04,177.04,176.67,176.67,3701.0,159.7808,159.7808,159.4469,159.4469,3701.0
2023-01-17 13:10:00,176.66,176.7,176.43,176.53,11157.0,159.4379,159.474,159.2303,159.3205,11157.0
2023-01-17 13:15:00,176.5,176.57,176.4,176.44,3847.0,159.2935,159.3566,159.2032,159.2393,3847.0
2023-01-17 13:20:00,176.4,176.41,176.12,176.17,4468.0,159.2032,159.2122,158.9505,158.9956,4468.0
2023-01-17 13:25:00,176.2,176.22,176.08,176.1,1896.0,159.0227,159.0408,158.9144,158.9325,1896.0
2023-01-17 13:30:00,176.06,176.32,176.06,176.27,2203.0,158.8964,159.131,158.8964,159.0859,2203.0
2023-01-17 13:35:00,176.25,176.65,176.25,176.65,5967.0,159.0678,159.4288,159.0678,159.4288,5967.0
2023-01-17 13:40:00,176.69,176.69,176.46,176.47,9672.0,159.4649,159.4649,159.2574,159.2664,9672.0
2023-01-17 13:45:00,176.5,176.58,176.42,176.58,4332.0,159.2935,159.3657,159.2213,159.3657,4332.0
2023-01-17 13:50:00,176.58,176.86,176.57,176.68,19043.0,159.3657,159.6184,159.3566,159.4559,19043.0
2023-01-17 13:55:00,176.73,176.83,176.63,176.82,6649.0,159.501,159.5913,159.4108,159.5823,6649.0
2023-01-17 14:00:00,176.81,176.82,176.61,176.66,3228.0,159.5732,159.5823,159.3927,159.4379,3228.0
2023-01-17 14:05:00,176.7,176.8,176.65,176.76,2527.0,159.474,159.5642,159.4288,159.5281,2527.0
2023-01-17 14:10:00,176.76,176.76,176.62,176.7,4717.0,159.5281,159.5281,159.4018,159.474,4717.0
2023-01-17 14:15:00,176.7,176.7,176.24,176.36,1953.0,159.474,159.474,159.0588,159.1671,1953.0
2023-01-17 14:20:00,176.39,176.61,176.33,176.55,4890.0,159.1942,159.3927,159.14,159.3386,4890.0
2023-01-17 14:25:00,176.54,176.58,176.49,176.49,1717.0,159.3296,159.3657,159.2844,159.2844,1717.0
2023-01-17 14:30:00,176.55,176.64,176.51,176.58,1400.0,159.3386,159.4198,159.3025,159.3657,1400.0
2023-01-17 14:35:00,176.68,176.78,176.66,176.68,9522.0,159.4559,159.5462,159.4379,159.4559,9522.0
2023-01-17 14:40:00,176.71,176.71,176.58,176.6,1400.0,159.483,159.483,159.3657,159.3837,1400.0
2023-01-17 14:45:00,176.64,176.66,176.54,176.56,2691.0,159.4198,159.4379,159.3296,159.3476,2691.0
2023-01-17 14:50:00,176.57,176.57,176.43,176.5,2363.0,159.3566,159.3566,159.2303,159.2935,2363.0
2023-01-17 14:55:00,176.49,176.53,176.36,176.4,3142.0,159.2844,159.3205,159.1671,159.2032,3142.0
2023-01-17 15:00:00,176.45,176.5,176.38,176.41,8959.0,159.2483,159.2935,159.1852,159.2122,8959.0
2023-01-17 15:05:00,176.41,176.51,176.35,176.51,2538.0,159.2122,159.3025,159.1581,159.3025,2538.0
2023-01-17 15:10:00,176.52,176.55,176.27,176.5,5677.0,159.3115,159.3386,159.0859,159.2935,5677.0
2023-01-17 15:15:00,176.44,176.57,176.4,176.44,9444.0,159.2393,159.3566,159.2032,159.2393,9444.0
2023-01-17 15:20:00,176.46,176.62,176.32,176.61,7496.0,159.2574,159.4018,159.131,159.3927,7496.0
2023-01-17 15:25:00,176.64,176.7,176.4,176.42,4891.0,159.4198,159.474,159.2032,159.2213,4891.0
2023-01-17 15:30:00,176.45,176.51,176.32,176.46,4562.0,159.2483,159.3025,159.131,159.2574,4562.0
2023-01-17 15:35:00,176.45,176.58,176.42,176.51,5559.0,159.2483,159.3657,159.2213,159.3025,5559.0
2023-01-17 15:40:00,176.52,176.56,176.39,176.41,4029.0,159.3115,159.3476,159.1942,159.2122,4029.0
2023-01-17 15:45:00,176.38,176.38,176.15,176.3,6348.0,159.1852,159.1852,158.9776,159.113,6348.0
2023-01-17 15:50:00,176.28,176.33,175.97,176.07,15502.0,159.0949,159.14,158.8151,158.9054,15502.0
2023-01-17 15:55:00,176.06,176.13,175.89,175.99,74508.0,158.8964,158.9595,158.7429,158.8332,74508.0
2023-01-18 09:30:00,175.97,176.42,175.6,175.71,38640.0,158.8151,159.2213,158.4812,158.5805,38640.0
2023-01-18 09:35:00,175.71,177.33,175.68,177.18,45915.0,158.5805,160.0425,158.5534,159.9072,45915.0
2023-01-18 09:40:00,177.42,178.22,177.14,177.14,35654.0,160.1238,160.8458,159.8711,159.8711,35654.0
2023-01-18 09:45:00,177.12,177.53,176.96,177.49,8623.0,159.853,160.223,159.7086,160.1869,8623.0
2023-01-18 09:50:00,177.48,177.58,177.2,177.23,7921.0,160.1779,160.2682,159.9252,159.9523,7921.0
2023-01-18 09:55:00,177.11,178.04,177.09,177.97,26156.0,159.844,160.6833,159.8259,160.6202,26156.0
2023-01-18 10:00:00,177.97,177.97,177.46,177.5,10681.0,160.6202,160.6202,160.1599,160.196,10681.0
2023-01-18 10:05:00,177.49,177.79,177.46,177.6,6133.0,160.1869,160.4577,160.1599,160.2862,6133.0
2023-01-18 10:10:00,177.52,177.53,177.27,177.33,3871.0,160.214,160.223,159.9884,160.0425,3871.0
2023-01-18 10:15:00,177.33,177.67,177.27,177.49,12808.0,160.0425,160.3494,159.9884,160.1869,12808.0
2023-01-18 10:20:00,177.4,177.66,177.0,177.19,12873.0,160.1057,160.3404,159.7447,159.9162,12873.0
2023-01-18 10:25:00,177.19,177.35,176.99,177.28,9247.0,159.9162,160.0606,159.7357,159.9974,9247.0
2023-01-18 10:30:00,177.28,177.35,177.11,177.12,3607.0,159.9974,160.0606,159.844,159.853,3607.0
2023-01-18 10:35:00,177.12,177.2,177.03,177.11,2462.0,159.853,159.9252,159.7718,159.844,2462.0
2023-01-18 10:40:00,177.19,177.22,177.0,177.14,4100.0,159.9162,159.9433,159.7447,159.8711,4100.0
2023-01-18 10:45:00,177.21,177.5,177.21,177.28,10133.0,159.9342,160.196,159.9342,159.9974,10133.0
2023-01-18 10:50:00,177.23,177.31,177.0,177.11,3915.0,159.9523,160.0245,159.7447,159.844,3915.0
2023-01-18 10:55:00,177.11,177.19,176.98,177.15,6494.0,159.844,159.9162,159.7267,159.8801,6494.0
2023-01-18 11:00:00,177.2,177.2,176.92,177.12,6142.0,159.9252,159.9252,159.6725,159.853,6142.0
2023-01-18 11:05:00,177.15,177.18,176.94,177.17,16047.0,159.8801,159.9072,159.6906,159.8981,16047.0
2023-01-18 11:10:00,177.1,177.32,176.96,177.27,13240.0,159.835,160.0335,159.7086,159.9884,13240.0
2023-01-18 11:15:00,177.26,177.3,176.93,177.05,30268.0,159.9794,160.0155,159.6815,159.7898,30268.0
2023-01-18 11:20:00,177.03,177.08,176.89,177.08,19340.0,159.7718,159.8169,159.6454,159.8169,19340.0
2023-01-18 11:25:00,177.04,177.05,176.33,176.36,7097.0,159.7808,159.7898,159.14,159.1671,7097.0
2023-01-18 11:30:00,176.36,176.59,176.32,176.42,6717.0,159.1671,159.3747,159.131,159.2213,6717.0
2023-01-18 11:35:00,176.47,176.65,176.28,176.59,36573.0,159.2664,159.4288,159.0949,159.3747,36573.0
2023-01-18 11:40:00,176.6,176.83,176.58,176.7,12171.0,159.3837,159.5913,159.3657,159.474,12171.0
2023-01-18 11:45:00,176.84,176.86,176.57,176.8,13802.0,159.6003,159.6184,159.3566,159.5642,13802.0
2023-01-18 11:50:00,176.79,176.79,176.67,176.71,27705.0,159.5552,159.5552,159.4469,159.483,27705.0
2023-01-18 11:55:00,176.72,176.88,176.57,176.65,34850.0,159.492,159.6364,159.3566,159.4288,34850.0
2023-01-18 12:00:00,176.65,176.76,176.49,176.73,4090.0,159.4288,159.5281,159.2844,159.501,4090.0
2023-01-18 12:05:00,176.73,176.76,176.5,176.55,3384.0,159.501,159.5281,159.2935,159.3386,3384.0
2023-01-18 12:10:00,176.5,176.72,176.47,176.72,3449.0,159.2935,159.492,159.2664,159.492,3449.0
2023-01-18 12:15:00,176.73,176.73,176.49,176.51,10165.0,159.501,159.501,159.2844,159.3025,10165.0
2023-01-18 12:20:00,176.5,176.51,176.31,176.31,3771.0,159.2935,159.3025,159.122,159.122,3771.0
2023-01-18 12:25:00,176.31,176.31,175.9,175.94,3565.0,159.122,159.122,158.752,158.7881,3565.0
2023-01-18 12:30:00,175.89,176.0,175.82,175.97,6865.0,158.7429,158.8422,158.6798,158.8151,6865.0
2023-01-18 12:35:00,175.98,176.46,175.92,176.37,12633.0,158.8242,159.2574,158.77,159.1761,12633.0
2023-01-18 12:40:00,176.39,176.54,176.33,176.44,3952.0,159.1942,159.3296,159.14,159.2393,3952.0
2023-01-18 12:45:00,176.39,176.48,176.39,176.48,900.0,159.1942,159.2754,159.1942,159.2754,900.0
2023-01-18 12:50:00,176.54,176.59,176.09,176.15,4086.0,159.3296,159.3747,158.9234,158.9776,4086.0
2023-01-18 12:55:00,176.07,176.19,176.07,176.17,2922.0,158.9054,159.0137,158.9054,158.9956,2922.0
2023-01-18 13:00:00,176.18,176.54,176.17,176.18,7842.0,159.0047,159.3296,158.9956,159.0047,7842.0
2023-01-18 13:05:00,176.24,176.24,176.04,176.18,1700.0,159.0588,159.0588,158.8783,159.0047,1700.0
2023-01-18 13:10:00,176.17,176.2,176.1,176.17,2844.0,158.9956,159.0227,158.9325,158.9956,2844.0
2023-01-18 13:15:00,176.2,176.33,176.17,176.21,5307.0,159.0227,159.14,158.9956,159.0317,5307.0
2023-01-18 13:20:00,176.23,176.33,176.15,176.3,3763.0,159.0498,159.14,158.9776,159.113,3763.0
2023-01-18 13:25:00,176.28,176.39,176.24,176.25,14924.0,159.0949,159.1942,159.0588,159.0678,14924.0
2023-01-18 13:30:00,176.27,176.4,176.15,176.24,22259.0,159.0859,159.2032,158.9776,159.0588,22259.0
2023-01-18 13:35:00,176.22,176.3,176.1,176.15,6131.0,159.0408,159.113,158.9325,158.9776,6131.0
2023-01-18 13:40:00,176.24,176.29,176.22,176.23,5239.0,159.0588,159.1039,159.0408,159.0498,5239.0
2023-01-18 13:45:00,176.24,176.34,176.17,176.19,5273.0,159.0588,159.1491,158.9956,159.0137,5273.0
2023-01-18 13:50:00,176.13,176.24,176.13,176.2,1306.0,158.9595,159.0588,158.9595,159.0227,1306.0
2023-01-18 13:55:00,176.16,176.26,176.1,176.2,6191.0,158.9866,159.0769,158.9325,159.0227,6191.0
2023-01-18 14:00:00,176.24,176.3,176.11,176.19,7463.0,159.0588,159.113,158.9415,159.0137,7463.0
2023-01-18 14:05:00,176.21,176.21,176.1,176.1,4805.0,159.0317,159.0317,158.9325,158.9325,4805.0
2023-01-18 14:10:00,176.09,176.09,175.92,175.95,6229.0,158.9234,158.9234,158.77,158.7971,6229.0
2023-01-18 14:15:00,176.06,176.19,176.05,176.18,6540.0,158.8964,159.0137,158.8873,159.0047,6540.0
2023-01-18 14:20:00,176.19,176.28,176.16,176.21,5575.0,159.0137,159.0949,158.9866,159.0317,5575.0
2023-01-18 14:25:00,176.21,176.33,176.16,176.29,5750.0,159.0317,159.14,158.9866,159.1039,5750.0
2023-01-18 14:30:00,176.28,176.51,176.24,176.48,19767.0,159.0949,159.3025,159.0588,159.2754,19767.0
2023-01-18 14:35:00,176.44,176.45,176.2,176.24,6175.0,159.2393,159.2483,159.0227,159.0588,6175.0
2023-01-18 14:40:00,176.25,176.4,176.2,176.36,31796.0,159.0678,159.2032,159.0227,159.1671,31796.0
2023-01-18 14:45:00,176.32,176.41,176.24,176.25,7116.0,159.131,159.2122,159.0588,159.0678,7116.0
2023-01-18 14:50:00,176.29,176.45,176.22,176.43,10074.0,159.1039,159.2483,159.0408,159.2303,10074.0
2023-01-18 14:55:00,176.44,176.47,176.29,176.38,4430.0,159.2393,159.2664,159.1039,159.1852,4430.0
2023-01-18 15:00:00,176.33,176.4,176.29,176.31,4527.0,159.14,159.2032,159.1039,159.122,4527.0
2023-01-18 15:05:00,176.33,176.33,176.17,176.17,5318.0,159.14,159.14,158.9956,158.9956,5318.0
2023-01-18 15:10:00,176.19,176.32,175.99,176.09,7079.0,159.0137,159.131,158.8332,158.9234,7079.0
2023-01-18 15:15:00,176.16,176.18,175.99,176.0,5610.0,158.9866,159.0047,158.8332,158.8422,5610.0
2023-01-18 15:20:00,176.0,176.22,175.98,176.06,9420.0,158.8422,159.0408,158.8242,158.8964,9420.0
2023-01-18 15:25:00,176.06,176.17,176.04,176.13,3917.0,158.8964,158.9956,158.8783,158.9595,3917.0
2023-01-18 15:30:00,176.06,176.12,175.97,176.0,12002.0,158.8964,158.9505,158.8151,158.8422,12002.0
2023-01-18 15:35:00,176.0,176.13,175.98,176.01,22202.0,158.8422,158.9595,158.8242,158.8512,22202.0
2023-01-18 15:40:00,176.0,176.1,175.95,175.98,24339.0,158.8422,158.9325,158.7971,158.8242,24339.0
2023-01-18 15:45:00,175.98,176.14,175.97,176.06,13202.0,158.8242,158.9686,158.8151,158.8964,13202.0
2023-01-18 15:50:00,176.03,176.22,175.88,175.93,55357.0,158.8693,159.0408,158.7339,158.779,55357.0
2023-01-18 15:55:00,175.9,175.9,175.67,175.78,93948.0,158.752,158.752,158.5444,158.6437,93948.0
2023-01-19 09:30:00,174.97,175.57,174.38,174.72,39110.0,157.9126,158.4541,157.3801,157.687,39110.0
2023-01-19 09:35:00,174.57,175.07,174.57,175.06,3557.0,157.5516,158.0029,157.5516,157.9938,3557.0
2023-01-19 09:40:00,175.07,175.07,174.39,174.85,5837.0,158.0029,158.0029,157.3892,157.8043,5837.0
2023-01-19 09:45:00,174.86,175.29,174.76,174.86,26885.0,157.8133,158.2014,157.7231,157.8133,26885.0
2023-01-19 09:50:00,174.9,174.91,174.43,174.55,21152.0,157.8494,157.8585,157.4253,157.5336,21152.0
2023-01-19 09:55:00,174.69,175.23,174.52,175.23,11629.0,157.6599,158.1473,157.5065,158.1473,11629.0
2023-01-19 10:00:00,175.15,175.24,174.87,175.03,17491.0,158.0751,158.1563,157.8224,157.9668,17491.0
2023-01-19 10:05:00,175.11,175.81,175.11,175.77,41120.0,158.039,158.6707,158.039,158.6346,41120.0
2023-01-19 10:10:00,175.72,175.85,175.15,175.39,18422.0,158.5895,158.7068,158.0751,158.2917,18422.0
2023-01-19 10:15:00,175.15,175.45,175.07,175.45,2379.0,158.0751,158.3458,158.0029,158.3458,2379.0
2023-01-19 10:20:00,175.28,175.42,175.2,175.22,3117.0,158.1924,158.3187,158.1202,158.1382,3117.0
2023-01-19 10:25:00,175.22,175.52,175.17,175.41,3330.0,158.1382,158.409,158.0931,158.3097,3330.0
2023-01-19 10:30:00,175.46,175.46,175.21,175.21,2724.0,158.3548,158.3548,158.1292,158.1292,2724.0
2023-01-19 10:35:00,175.26,175.26,174.86,174.9,4158.0,158.1743,158.1743,157.8133,157.8494,4158.0
2023-01-19 10:40:00,174.95,175.0,174.84,175.0,6842.0,157.8946,157.9397,157.7953,157.9397,6842.0
2023-01-19 10:45:00,174.98,175.05,174.93,175.04,4232.0,157.9216,157.9848,157.8765,157.9758,4232.0
2023-01-19 10:50:00,175.11,175.51,175.11,175.4,14992.0,158.039,158.4,158.039,158.3007,14992.0
2023-01-19 10:55:00,175.33,175.62,175.29,175.57,7664.0,158.2375,158.4993,158.2014,158.4541,7664.0
2023-01-19 11:00:00,175.56,175.64,175.3,175.31,5835.0,158.4451,158.5173,158.2104,158.2195,5835.0
2023-01-19 11:05:00,175.31,175.53,175.3,175.51,21259.0,158.2195,158.418,158.2104,158.4,21259.0
2023-01-19 11:10:00,175.51,175.58,175.38,175.46,5698.0,158.4,158.4631,158.2826,158.3548,5698.0
2023-01-19 11:15:00,175.46,175.47,175.3,175.38,11750.0,158.3548,158.3639,158.2104,158.2826,11750.0
2023-01-19 11:20:00,175.4,175.64,175.37,175.5,16046.0,158.3007,158.5173,158.2736,158.3909,16046.0
2023-01-19 11:25:00,175.5,175.51,175.27,175.31,19242.0,158.3909,158.4,158.1834,158.2195,19242.0
2023-01-19 11:30:00,175.3,175.31,175.14,175.16,14840.0,158.2104,158.2195,158.066,158.0841,14840.0
2023-01-19 11:35:00,175.16,175.46,175.14,175.46,4847.0,158.0841,158.3548,158.066,158.3548,4847.0
2023-01-19 11:40:00,175.46,175.46,175.19,175.28,21478.0,158.3548,158.3548,158.1112,158.1924,21478.0
2023-01-19 11:45:00,175.28,175.28,175.14,175.24,7721.0,158.1924,158.1924,158.066,158.1563,7721.0
2023-01-19 11:50:00,175.22,175.25,175.05,175.07,32664.0,158.1382,158.1653,157.9848,158.0029,32664.0
2023-01-19 11:55:00,175.07,175.27,175.03,175.25,6790.0,158.0029,158.1834,157.9668,158.1653,6790.0
2023-01-19 12:00:00,175.31,175.77,175.3,175.53,57450.0,158.2195,158.6346,158.2104,158.418,57450.0
2023-01-19 12:05:00,175.6,175.62,175.18,175.21,50589.0,158.4812,158.4993,158.1021,158.1292,50589.0
2023-01-19 12:10:00,175.15,175.15,174.94,175.08,12034.0,158.0751,158.0751,157.8855,158.0119,12034.0
2023-01-19 12:15:00,175.15,175.27,174.84,174.84,8752.0,158.0751,158.1834,157.7953,157.7953,8752.0
2023-01-19 12:20:00,174.78,174.87,174.29,174.29,4634.0,157.7411,157.8224,157.2989,157.2989,4634.0
2023-01-19 12:25:00,174.27,174.34,173.85,173.97,14318.0,157.2809,157.344,156.9018,157.0101,14318.0
2023-01-19 12:30:00,173.98,173.98,173.63,173.7,4889.0,157.0191,157.0191,156.7033,156.7664,4889.0
2023-01-19 12:35:00,173.79,174.2,173.77,174.2,3439.0,156.8477,157.2177,156.8296,157.2177,3439.0
2023-01-19 12:40:00,174.25,174.32,174.23,174.32,3472.0,157.2628,157.326,157.2448,157.326,3472.0
2023-01-19 12:45:00,174.35,174.4,174.11,174.26,5172.0,157.3531,157.3982,157.1365,157.2718,5172.0
2023-01-19 12:50:00,174.28,174.34,174.13,174.13,2426.0,157.2899,157.344,157.1545,157.1545,2426.0
2023-01-19 12:55:00,174.06,174.39,174.06,174.39,4104.0,157.0913,157.3892,157.0913,157.3892,4104.0
2023-01-19 13:00:00,174.43,174.74,174.42,174.74,3474.0,157.4253,157.705,157.4162,157.705,3474.0
2023-01-19 13:05:00,174.77,174.79,174.57,174.59,8511.0,157.7321,157.7502,157.5516,157.5697,8511.0
2023-01-19 13:10:00,174.54,174.76,174.53,174.76,3084.0,157.5245,157.7231,157.5155,157.7231,3084.0
2023-01-19 13:15:00,174.67,174.72,174.51,174.72,1757.0,157.6419,157.687,157.4975,157.687,1757.0
2023-01-19 13:20:00,174.82,174.89,174.74,174.83,6575.0,157.7772,157.8404,157.705,157.7863,6575.0
2023-01-19 13:25:00,174.84,175.0,174.83,174.88,7069.0,157.7953,157.9397,157.7863,157.8314,7069.0
2023-01-19 13:30:00,174.91,175.13,174.89,175.02,7144.0,157.8585,158.057,157.8404,157.9577,7144.0
2023-01-19 13:35:00,175.11,175.19,175.0,175.17,6709.0,158.039,158.1112,157.9397,158.0931,6709.0
2023-01-19 13:40:00,175.24,175.32,175.05,175.14,6003.0,158.1563,158.2285,157.9848,158.066,6003.0
2023-01-19 13:45:00,175.12,175.25,175.06,175.22,10632.0,158.048,158.1653,157.9938,158.1382,10632.0
2023-01-19 13:50:00,175.16,175.16,175.05,175.05,2800.0,158.0841,158.0841,157.9848,157.9848,2800.0
2023-01-19 13:55:00,175.05,175.15,174.99,175.1,4144.0,157.9848,158.0751,157.9307,158.0299,4144.0
2023-01-19 14:00:00,175.07,175.09,174.8,174.87,4415.0,158.0029,158.0209,157.7592,157.8224,4415.0
2023-01-19 14:05:00,174.87,174.87,174.56,174.68,9580.0,157.8224,157.8224,157.5426,157.6509,9580.0
2023-01-19 14:10:00,174.67,174.96,174.66,174.89,1841.0,157.6419,157.9036,157.6328,157.8404,1841.0
2023-01-19 14:15:00,174.94,175.0,174.74,174.81,2417.0,157.8855,157.9397,157.705,157.7682,2417.0
2023-01-19 14:20:00,174.86,174.97,174.74,174.97,3399.0,157.8133,157.9126,157.705,157.9126,3399.0
2023-01-19 14:25:00,174.95,174.97,174.78,174.86,3757.0,157.8946,157.9126,157.7411,157.8133,3757.0
2023-01-19 14:30:00,174.82,175.2,174.79,175.16,7808.0,157.7772,158.1202,157.7502,158.0841,7808.0
2023-01-19 14:35:00,175.17,175.34,175.16,175.22,6184.0,158.0931,158.2465,158.0841,158.1382,6184.0
2023-01-19 14:40:00,175.22,175.3,175.15,175.17,2600.0,158.1382,158.2104,158.0751,158.0931,2600.0
2023-01-19 14:45:00,175.18,175.26,174.96,174.98,9021.0,158.1021,158.1743,157.9036,157.9216,9021.0
2023-01-19 14:50:00,175.0,175.18,174.96,175.0,4935.0,157.9397,158.1021,157.9036,157.9397,4935.0
2023-01-19 14:55:00,175.05,175.31,175.05,175.15,3478.0,157.9848,158.2195,157.9848,158.0751,3478.0
2023-01-19 15:00:00,175.17,175.26,175.17,175.21,2535.0,158.0931,158.1743,158.0931,158.1292,2535.0
2023-01-19 15:05:00,175.17,175.24,174.97,174.98,5135.0,158.0931,158.1563,157.9126,157.9216,5135.0
2023-01-19 15:10:00,175.0,175.07,174.94,175.04,2375.0,157.9397,158.0029,157.8855,157.9758,2375.0
2023-01-19 15:15:00,175.01,175.13,174.96,175.06,4424.0,157.9487,158.057,157.9036,157.9938,4424.0
2023-01-19 15:20:00,175.01,175.25,175.0,175.2,11029.0,157.9487,158.1653,157.9397,158.1202,11029.0
2023-01-19 15:25:00,175.2,175.32,175.11,175.16,2624.0,158.1202,158.2285,158.039,158.0841,2624.0
2023-01-19 15:30:00,175.22,175.22,175.1,175.21,3256.0,158.1382,158.1382,158.0299,158.1292,3256.0
2023-01-19 15:35:00,175.21,175.31,175.11,175.11,5711.0,158.1292,158.2195,158.039,158.039,5711.0
2023-01-19 15:40:00,175.14,175.14,175.05,175.09,4179.0,158.066,158.066,157.9848,158.0209,4179.0
2023-01-19 15:45:00,175.08,175.24,175.07,175.16,9985.0,158.0119,158.1563,158.0029,158.0841,9985.0
2023-01-19 15:50:00,175.15,175.17,174.4,174.54,49727.0,158.0751,158.0931,157.3982,157.5245,49727.0
2023-01-19 15:55:00,174.59,174.6,174.26,174.31,90489.0,157.5697,157.5787,157.2718,157.317,90489.0
2023-01-20 09:30:00,174.32,175.74,174.32,174.86,154016.0,157.326,158.6076,157.326,157.8133,154016.0
2023-01-20 09:35:00,174.96,175.05,174.71,174.77,26962.0,157.9036,157.9848,157.678,157.7321,26962.0
2023-01-20 09:40:00,174.75,174.79,174.31,174.53,10901.0,157.7141,157.7502,157.317,157.5155,10901.0
2023-01-20 09:45:00,174.5,174.74,173.99,173.99,28654.0,157.4884,157.705,157.0282,157.0282,28654.0
2023-01-20 09:50:00,173.98,173.98,173.63,173.63,7560.0,157.0191,157.0191,156.7033,156.7033,7560.0
2023-01-20 09:55:00,173.65,173.89,173.65,173.8,8767.0,156.7213,156.9379,156.7213,156.8567,8767.0
2023-01-20 10:00:00,173.84,173.86,173.66,173.73,4906.0,156.8928,156.9108,156.7303,156.7935,4906.0
2023-01-20 10:05:00,173.8,174.25,173.8,174.14,13054.0,156.8567,157.2628,156.8567,157.1635,13054.0
2023-01-20 10:10:00,174.22,174.88,174.17,174.51,28386.0,157.2357,157.8314,157.1906,157.4975,28386.0
2023-01-20 10:15:00,174.51,174.54,174.26,174.37,4385.0,157.4975,157.5245,157.2718,157.3711,4385.0
2023-01-20 10:20:00,174.39,174.69,174.28,174.53,5665.0,157.3892,157.6599,157.2899,157.5155,5665.0
2023-01-20 10:25:00,174.57,174.73,174.41,174.66,21705.0,157.5516,157.696,157.4072,157.6328,21705.0
2023-01-20 10:30:00,174.6,174.71,174.25,174.38,4679.0,157.5787,157.678,157.2628,157.3801,4679.0
2023-01-20 10:35:00,174.29,174.76,174.29,174.66,12438.0,157.2989,157.7231,157.2989,157.6328,12438.0
2023-01-20 10:40:00,174.66,174.67,174.49,174.49,1600.0,157.6328,157.6419,157.4794,157.4794,1600.0
2023-01-20 10:45:00,174.49,174.55,174.38,174.49,5584.0,157.4794,157.5336,157.3801,157.4794,5584.0
2023-01-20 10:50:00,174.49,174.83,174.35,174.83,22955.0,157.4794,157.7863,157.3531,157.7863,22955.0
2023-01-20 10:55:00,174.86,175.05,174.7,174.78,5690.0,157.8133,157.9848,157.6689,157.7411,5690.0
2023-01-20 11:00:00,174.8,175.0,174.75,174.9,15066.0,157.7592,157.9397,157.7141,157.8494,15066.0
2023-01-20 11:05:00,174.89,174.89,174.7,174.7,1542.0,157.8404,157.8404,157.6689,157.6689,1542.0
2023-01-20 11:10:00,174.7,174.75,174.51,174.51,3111.0,157.6689,157.7141,157.4975,157.4975,3111.0
2023-01-20 11:15:00,174.5,174.57,174.43,174.53,10542.0,157.4884,157.5516,157.4253,157.5155,10542.0
2023-01-20 11:20:00,174.53,174.74,174.49,174.68,9153.0,157.5155,157.705,157.4794,157.6509,9153.0
2023-01-20 11:25:00,174.74,174.9,174.73,174.86,5376.0,157.705,157.8494,157.696,157.8133,5376.0
2023-01-20 11:30:00,174.86,175.02,174.81,175.0,6611.0,157.8133,157.9577,157.7682,157.9397,6611.0
2023-01-20 11:35:00,174.96,175.0,174.62,174.65,4463.0,157.9036,157.9397,157.5967,157.6238,4463.0
2023-01-20 11:40:00,174.69,174.74,174.6,174.7,2893.0,157.6599,157.705,157.5787,157.6689,2893.0
2023-01-20 11:45:00,174.65,174.93,174.61,174.79,17684.0,157.6238,157.8765,157.5877,157.7502,17684.0
2023-01-20 11:50:00,174.74,174.74,174.66,174.68,3827.0,157.705,157.705,157.6328,157.6509,3827.0
2023-01-20 11:55:00,174.68,174.77,174.62,174.72,2507.0,157.6509,157.7321,157.5967,157.687,2507.0
2023-01-20 12:00:00,174.74,174.77,174.68,174.72,5604.0,157.705,157.7321,157.6509,157.687,5604.0
2023-01-20 12:05:00,174.71,174.82,174.61,174.81,12523.0,157.678,157.7772,157.5877,157.7682,12523.0
2023-01-20 12:10:00,174.8,174.82,174.72,174.72,1949.0,157.7592,157.7772,157.687,157.687,1949.0
2023-01-20 12:15:00,174.69,174.7,174.37,174.47,31781.0,157.6599,157.6689,157.3711,157.4614,31781.0
2023-01-20 12:20:00,174.51,174.88,174.51,174.88,4732.0,157.4975,157.8314,157.4975,157.8314,4732.0
2023-01-20 12:25:00,174.94,174.94,174.57,174.58,1856.0,157.8855,157.8855,157.5516,157.5606,1856.0
2023-01-20 12:30:00,174.56,174.78,174.47,174.66,33617.0,157.5426,157.7411,157.4614,157.6328,33617.0
2023-01-20 12:35:00,174.66,174.66,174.49,174.57,6538.0,157.6328,157.6328,157.4794,157.5516,6538.0
2023-01-20 12:40:00,174.63,174.67,174.57,174.58,2788.0,157.6058,157.6419,157.5516,157.5606,2788.0
2023-01-20 12:45:00,174.55,174.73,174.49,174.71,30178.0,157.5336,157.696,157.4794,157.678,30178.0
2023-01-20 12:50:00,174.68,174.82,174.67,174.77,4988.0,157.6509,157.7772,157.6419,157.7321,4988.0
2023-01-20 12:55:00,174.77,174.85,174.76,174.83,3490.0,157.7321,157.8043,157.7231,157.7863,3490.0
2023-01-20 13:00:00,174.8,174.91,174.58,174.66,9189.0,157.7592,157.8585,157.5606,157.6328,9189.0
2023-01-20 13:05:00,174.66,174.66,174.55,174.56,2483.0,157.6328,157.6328,157.5336,157.5426,2483.0
2023-01-20 13:10:00,174.54,174.72,174.46,174.67,12703.0,157.5245,157.687,157.4523,157.6419,12703.0
2023-01-20 13:15:00,174.67,174.71,174.45,174.46,3068.0,157.6419,157.678,157.4433,157.4523,3068.0
2023-01-20 13:20:00,174.4,174.6,174.4,174.52,7755.0,157.3982,157.5787,157.3982,157.5065,7755.0
2023-01-20 13:25:00,174.52,174.69,174.5,174.67,13892.0,157.5065,157.6599,157.4884,157.6419,13892.0
2023-01-20 13:30:00,174.67,174.88,174.67,174.78,11468.0,157.6419,157.8314,157.6419,157.7411,11468.0
2023-01-20 13:35:00,174.78,175.0,174.72,174.93,32871.0,157.7411,157.9397,157.687,157.8765,32871.0
2023-01-20 13:40:00,174.96,175.27,174.96,175.22,6992.0,157.9036,158.1834,157.9036,158.1382,6992.0
2023-01-20 13:45:00,175.22,175.29,175.16,175.28,10372.0,158.1382,158.2014,158.0841,158.1924,10372.0
2023-01-20 13:50:00,175.28,175.29,175.23,175.25,9596.0,158.1924,158.2014,158.1473,158.1653,9596.0
2023-01-20 13:55:00,175.26,175.26,175.07,175.08,4886.0,158.1743,158.1743,158.0029,158.0119,4886.0
2023-01-20 14:00:00,175.09,175.13,174.93,174.93,5108.0,158.0209,158.057,157.8765,157.8765,5108.0
2023-01-20 14:05:00,174.91,175.17,174.9,175.15,6560.0,157.8585,158.0931,157.8494,158.0751,6560.0
2023-01-20 14:10:00,175.15,175.19,175.13,175.15,10507.0,158.0751,158.1112,158.057,158.0751,10507.0
2023-01-20 14:15:00,175.15,175.18,175.01,175.02,15896.0,158.0751,158.1021,157.9487,157.9577,15896.0
2023-01-20 14:20:00,175.02,175.02,174.87,174.9,8099.0,157.9577,157.9577,157.8224,157.8494,8099.0
2023-01-20 14:25:00,174.92,174.97,174.8,174.85,11983.0,157.8675,157.9126,157.7592,157.8043,11983.0
2023-01-20 14:30:00,174.85,175.07,174.82,174.82,11748.0,157.8043,158.0029,157.7772,157.7772,11748.0
2023-01-20 14:35:00,174.81,174.99,174.81,174.99,6055.0,157.7682,157.9307,157.7682,157.9307,6055.0
2023-01-20 14:40:00,174.96,174.99,174.89,174.98,14265.0,157.9036,157.9307,157.8404,157.9216,14265.0
2023-01-20 14:45:00,174.99,175.05,174.96,175.02,10809.0,157.9307,157.9848,157.9036,157.9577,10809.0
2023-01-20 14:50:00,175.04,175.06,174.95,175.0,5313.0,157.9758,157.9938,157.8946,157.9397,5313.0
2023-01-20 14:55:00,174.98,175.12,174.94,175.11,10550.0,157.9216,158.048,157.8855,158.039,10550.0
2023-01-20 15:00:00,175.11,175.35,175.11,175.33,10349.0,158.039,158.2556,158.039,158.2375,10349.0
2023-01-20 15:05:00,175.31,175.44,175.29,175.41,8765.0,158.2195,158.3368,158.2014,158.3097,8765.0
2023-01-20 15:10:00,175.37,175.37,175.2,175.37,36849.0,158.2736,158.2736,158.1202,158.2736,36849.0
2023-01-20 15:15:00,175.4,175.68,175.4,175.5,11794.0,158.3007,158.5534,158.3007,158.3909,11794.0
2023-01-20 15:20:00,175.52,175.54,175.22,175.24,15247.0,158.409,158.427,158.1382,158.1563,15247.0
2023-01-20 15:25:00,175.24,175.29,175.19,175.25,10714.0,158.1563,158.2014,158.1112,158.1653,10714.0
2023-01-20 15:30:00,175.24,175.31,175.17,175.29,21456.0,158.1563,158.2195,158.0931,158.2014,21456.0
2023-01-20 15:35:00,175.24,175.24,174.95,174.96,13457.0,158.1563,158.1563,157.8946,157.9036,13457.0
2023-01-20 15:40:00,174.96,175.03,174.76,174.87,14066.0,157.9036,157.9668,157.7231,157.8224,14066.0
2023-01-20 15:45:00,174.87,175.09,174.83,175.0,19603.0,157.8224,158.0209,157.7863,157.9397,19603.0
2023-01-20 15:50:00,174.98,175.07,174.77,174.77,64964.0,157.9216,158.0029,157.7321,157.7321,64964.0
2023-01-20 15:55:00,174.81,175.2,174.81,175.08,156411.0,157.7682,158.1202,157.7682,158.0119,156411.0
2023-01-23 09:30:00,176.24,176.24,175.23,175.41,35005.0,159.0588,159.0588,158.1473,158.3097,35005.0
2023-01-23 09:35:00,175.41,175.56,174.86,174.99,10203.0,158.3097,158.4451,157.8133,157.9307,10203.0
2023-01-23 09:40:00,174.92,175.1,174.68,174.94,6805.0,157.8675,158.0299,157.6509,157.8855,6805.0
2023-01-23 09:45:00,174.94,175.08,174.85,174.91,12498.0,157.8855,158.0119,157.8043,157.8585,12498.0
2023-01-23 09:50:00,174.98,175.25,174.86,175.02,11580.0,157.9216,158.1653,157.8133,157.9577,11580.0
2023-01-23 09:55:00,175.03,175.05,174.85,174.89,8250.0,157.9668,157.9848,157.8043,157.8404,8250.0
2023-01-23 10:00:00,174.94,175.09,174.93,174.95,8211.0,157.8855,158.0209,157.8765,157.8946,8211.0
2023-01-23 10:05:00,174.94,175.05,174.73,174.96,4138.0,157.8855,157.9848,157.696,157.9036,4138.0
2023-01-23 10:10:00,174.9,175.17,174.79,174.95,11945.0,157.8494,158.0931,157.7502,157.8946,11945.0
2023-01-23 10:15:00,174.96,175.52,174.95,175.41,24295.0,157.9036,158.409,157.8946,158.3097,24295.0
2023-01-23 10:20:00,175.44,175.44,175.2,175.27,10997.0,158.3368,158.3368,158.1202,158.1834,10997.0
2023-01-23 10:25:00,175.27,175.47,175.27,175.32,9587.0,158.1834,158.3639,158.1834,158.2285,9587.0
2023-01-23 10:30:00,175.43,175.68,175.33,175.37,21664.0,158.3278,158.5534,158.2375,158.2736,21664.0
2023-01-23 10:35:00,175.37,175.37,175.07,175.16,20559.0,158.2736,158.2736,158.0029,158.0841,20559.0
2023-01-23 10:40:00,175.15,175.22,174.92,174.93,7929.0,158.0751,158.1382,157.8675,157.8765,7929.0
2023-01-23 10:45:00,174.88,174.97,174.8,174.84,9910.0,157.8314,157.9126,157.7592,157.7953,9910.0
2023-01-23 10:50:00,174.84,174.93,174.78,174.87,11695.0,157.7953,157.8765,157.7411,157.8224,11695.0
2023-01-23 10:55:00,174.9,175.04,174.9,174.9,10224.0,157.8494,157.9758,157.8494,157.8494,10224.0
2023-01-23 11:00:00,174.91,175.5,174.9,175.5,9216.0,157.8585,158.3909,157.8494,158.3909,9216.0
2023-01-23 11:05:00,175.42,175.78,175.38,175.51,20171.0,158.3187,158.6437,158.2826,158.4,20171.0
2023-01-23 11:10:00,175.51,175.64,175.5,175.58,11712.0,158.4,158.5173,158.3909,158.4631,11712.0
2023-01-23 11:15:00,175.58,175.65,175.49,175.64,8632.0,158.4631,158.5263,158.3819,158.5173,8632.0
2023-01-23 11:20:00,175.75,175.83,175.61,175.61,9534.0,158.6166,158.6888,158.4902,158.4902,9534.0
2023-01-23 11:25:00,175.59,175.59,175.23,175.29,12797.0,158.4722,158.4722,158.1473,158.2014,12797.0
2023-01-23 11:30:00,175.35,175.52,175.26,175.26,11531.0,158.2556,158.409,158.1743,158.1743,11531.0
2023-01-23 11:35:00,175.28,175.29,174.93,175.04,11207.0,158.1924,158.2014,157.8765,157.9758,11207.0
2023-01-23 11:40:00,175.07,175.16,175.0,175.12,4466.0,158.0029,158.0841,157.9397,158.048,4466.0
2023-01-23 11:45:00,175.14,175.45,175.1,175.39,7628.0,158.066,158.3458,158.0299,158.2917,7628.0
2023-01-23 11:50:00,175.42,175.42,175.11,175.17,8823.0,158.3187,158.3187,158.039,158.0931,8823.0
2023-01-23 11:55:00,175.21,175.29,175.1,175.29,9223.0,158.1292,158.2014,158.0299,158.2014,9223.0
2023-01-23 12:00:00,175.28,175.33,175.04,175.05,5643.0,158.1924,158.2375,157.9758,157.9848,5643.0
2023-01-23 12:05:00,175.01,175.02,174.72,174.73,5900.0,157.9487,157.9577,157.687,157.696,5900.0
2023-01-23 12:10:00,174.76,174.93,174.59,174.59,11296.0,157.7231,157.8765,157.5697,157.5697,11296.0
2023-01-23 12:15:00,174.58,174.73,174.48,174.71,13862.0,157.5606,157.696,157.4704,157.678,13862.0
2023-01-23 12:20:00,174.73,175.01,174.7,174.78,12833.0,157.696,157.9487,157.6689,157.7411,12833.0
2023-01-23 12:25:00,174.77,175.1,174.71,175.1,7087.0,157.7321,158.0299,157.678,158.0299,7087.0
2023-01-23 12:30:00,175.05,175.08,174.86,174.89,5723.0,157.9848,158.0119,157.8133,157.8404,5723.0
2023-01-23 12:35:00,174.95,175.04,174.88,175.02,4790.0,157.8946,157.9758,157.8314,157.9577,4790.0
2023-01-23 12:40:00,174.98,174.98,174.9,174.95,4588.0,157.9216,157.9216,157.8494,157.8946,4588.0
2023-01-23 12:45:00,174.96,174.99,174.83,174.9,4118.0,157.9036,157.9307,157.7863,157.8494,4118.0
2023-01-23 12:50:00,174.92,174.97,174.77,174.96,5392.0,157.8675,157.9126,157.7321,157.9036,5392.0
2023-01-23 12:55:00,174.96,174.96,174.77,174.91,9039.0,157.9036,157.9036,157.7321,157.8585,9039.0
2023-01-23 13:00:00,174.91,175.01,174.69,174.7,10214.0,157.8585,157.9487,157.6599,157.6689,10214.0
2023-01-23 13:05:00,174.75,174.79,174.64,174.68,4663.0,157.7141,157.7502,157.6148,157.6509,4663.0
2023-01-23 13:10:00,174.66,174.67,174.41,174.49,13953.0,157.6328,157.6419,157.4072,157.4794,13953.0
2023-01-23 13:15:00,174.47,174.57,174.43,174.49,6768.0,157.4614,157.5516,157.4253,157.4794,6768.0
2023-01-23 13:20:00,174.48,174.53,174.34,174.35,26161.0,157.4704,157.5155,157.344,157.3531,26161.0
2023-01-23 13:25:00,174.33,174.6,174.33,174.48,24380.0,157.335,157.5787,157.335,157.4704,24380.0
2023-01-23 13:30:00,174.54,174.6,174.44,174.53,23067.0,157.5245,157.5787,157.4343,157.5155,23067.0
2023-01-23 13:35:00,174.56,174.82,174.53,174.82,11923.0,157.5426,157.7772,157.5155,157.7772,11923.0
2023-01-23 13:40:00,174.86,174.97,174.8,174.94,11221.0,157.8133,157.9126,157.7592,157.8855,11221.0
2023-01-23 13:45:00,174.94,175.41,174.93,175.33,11598.0,157.8855,158.3097,157.8765,158.2375,11598.0
2023-01-23 13:50:00,175.33,175.39,175.0,175.0,11105.0,158.2375,158.2917,157.9397,157.9397,11105.0
2023-01-23 13:55:00,175.0,175.08,174.91,174.95,10709.0,157.9397,158.0119,157.8585,157.8946,10709.0
2023-01-23 14:00:00,174.99,174.99,174.72,174.81,9447.0,157.9307,157.9307,157.687,157.7682,9447.0
2023-01-23 14:05:00,174.82,174.85,174.74,174.76,4993.0,157.7772,157.8043,157.705,157.7231,4993.0
2023-01-23 14:10:00,174.74,174.86,174.7,174.86,5878.0,157.705,157.8133,157.6689,157.8133,5878.0
2023-01-23 14:15:00,174.83,174.83,174.62,174.8,5740.0,157.7863,157.7863,157.5967,157.7592,5740.0
2023-01-23 14:20:00,174.69,174.74,174.46,174.47,4706.0,157.6599,157.705,157.4523,157.4614,4706.0
2023-01-23 14:25:00,174.46,174.46,174.15,174.21,8038.0,157.4523,157.4523,157.1726,157.2267,8038.0
2023-01-23 14:30:00,174.21,174.34,174.19,174.21,5212.0,157.2267,157.344,157.2087,157.2267,5212.0
2023-01-23 14:35:00,174.19,174.2,173.94,173.94,11121.0,157.2087,157.2177,156.983,156.983,11121.0
2023-01-23 14:40:00,173.95,174.12,173.86,174.12,15331.0,156.9921,157.1455,156.9108,157.1455,15331.0
2023-01-23 14:45:00,174.06,174.08,173.83,174.07,8513.0,157.0913,157.1094,156.8838,157.1004,8513.0
2023-01-23 14:50:00,174.08,174.08,173.85,173.91,4850.0,157.1094,157.1094,156.9018,156.956,4850.0
2023-01-23 14:55:00,173.92,174.13,173.87,174.12,29166.0,156.965,157.1545,156.9199,157.1455,29166.0
2023-01-23 15:00:00,174.2,174.25,174.1,174.19,4795.0,157.2177,157.2628,157.1274,157.2087,4795.0
2023-01-23 15:05:00,174.18,174.18,173.98,174.09,9332.0,157.1996,157.1996,157.0191,157.1184,9332.0
2023-01-23 15:10:00,174.04,174.39,173.85,174.3,46252.0,157.0733,157.3892,156.9018,157.3079,46252.0
2023-01-23 15:15:00,174.27,174.43,174.18,174.21,6887.0,157.2809,157.4253,157.1996,157.2267,6887.0
2023-01-23 15:20:00,174.15,174.19,174.02,174.19,10230.0,157.1726,157.2087,157.0552,157.2087,10230.0
2023-01-23 15:25:00,174.18,174.18,174.01,174.05,9038.0,157.1996,157.1996,157.0462,157.0823,9038.0
2023-01-23 15:30:00,174.05,174.05,173.85,174.05,26161.0,157.0823,157.0823,156.9018,157.0823,26161.0
2023-01-23 15:35:00,174.05,174.14,173.95,174.12,13832.0,157.0823,157.1635,156.9921,157.1455,13832.0
2023-01-23 15:40:00,174.1,174.11,173.75,173.98,16407.0,157.1274,157.1365,156.8116,157.0191,16407.0
2023-01-23 15:45:00,174.0,174.22,174.0,174.2,9667.0,157.0372,157.2357,157.0372,157.2177,9667.0
2023-01-23 15:50:00,174.22,174.25,174.05,174.24,30949.0,157.2357,157.2628,157.0823,157.2538,30949.0
2023-01-23 15:55:00,174.28,174.45,174.13,174.36,75345.0,157.2899,157.4433,157.1545,157.3621,75345.0
2023-01-24 09:30:00,174.97,175.87,174.81,175.72,43508.0,157.9126,158.7249,157.7682,158.5895,43508.0
2023-01-24 09:35:00,175.66,175.99,174.1,174.1,15044.0,158.5354,158.8332,157.1274,157.1274,15044.0
2023-01-24 09:40:00,174.31,174.64,174.08,174.13,24259.0,157.317,157.6148,157.1094,157.1545,24259.0
2023-01-24 09:45:00,174.01,174.01,173.41,173.46,16848.0,157.0462,157.0462,156.5047,156.5498,16848.0
2023-01-24 09:50:00,173.57,173.57,172.83,173.24,35492.0,156.6491,156.6491,155.9812,156.3513,35492.0
2023-01-24 09:55:00,173.28,173.3,172.2,172.43,22581.0,156.3874,156.4054,155.4127,155.6202,22581.0
2023-01-24 10:00:00,172.45,172.91,172.44,172.78,5303.0,155.6383,156.0534,155.6293,155.9361,5303.0
2023-01-24 10:05:00,172.83,172.97,172.59,172.87,19065.0,155.9812,156.1076,155.7646,156.0173,19065.0
2023-01-24 10:10:00,172.86,173.08,172.77,173.03,14584.0,156.0083,156.2069,155.9271,156.1617,14584.0
2023-01-24 10:15:00,173.02,173.13,172.83,172.94,11523.0,156.1527,156.252,155.9812,156.0805,11523.0
2023-01-24 10:20:00,173.0,173.1,172.67,172.67,4760.0,156.1347,156.2249,155.8368,155.8368,4760.0
2023-01-24 10:25:00,172.65,173.06,172.64,173.03,5349.0,155.8188,156.1888,155.8098,156.1617,5349.0
2023-01-24 10:30:00,173.01,173.35,172.89,173.17,6044.0,156.1437,156.4505,156.0354,156.2881,6044.0
2023-01-24 10:35:00,173.08,173.08,172.74,172.94,6364.0,156.2069,156.2069,155.9,156.0805,6364.0
2023-01-24 10:40:00,173.0,173.35,172.99,173.34,5438.0,156.1347,156.4505,156.1256,156.4415,5438.0
2023-01-24 10:45:00,173.25,173.26,172.88,173.15,22406.0,156.3603,156.3693,156.0264,156.27,22406.0
2023-01-24 10:50:00,173.19,173.25,172.86,172.93,9452.0,156.3061,156.3603,156.0083,156.0715,9452.0
2023-01-24 10:55:00,173.05,173.27,173.04,173.18,6321.0,156.1798,156.3783,156.1708,156.2971,6321.0
2023-01-24 11:00:00,173.18,173.37,173.05,173.37,10397.0,156.2971,156.4686,156.1798,156.4686,10397.0
2023-01-24 11:05:00,173.34,173.4,173.05,173.06,14970.0,156.4415,156.4957,156.1798,156.1888,14970.0
2023-01-24 11:10:00,173.07,173.12,172.83,172.83,12310.0,156.1978,156.243,155.9812,155.9812,12310.0
2023-01-24 11:15:00,172.82,172.83,172.58,172.64,7433.0,155.9722,155.9812,155.7556,155.8098,7433.0
2023-01-24 11:20:00,172.65,172.88,172.59,172.83,12405.0,155.8188,156.0264,155.7646,155.9812,12405.0
2023-01-24 11:25:00,172.83,172.91,172.69,172.9,9818.0,155.9812,156.0534,155.8549,156.0444,9818.0
2023-01-24 11:30:00,172.88,172.89,172.63,172.7,7258.0,156.0264,156.0354,155.8007,155.8639,7258.0
2023-01-24 11:35:00,172.7,172.7,172.53,172.59,8954.0,155.8639,155.8639,155.7105,155.7646,8954.0
2023-01-24 11:40:00,172.59,172.62,172.45,172.52,7850.0,155.7646,155.7917,155.6383,155.7015,7850.0
2023-01-24 11:45:00,172.51,172.52,172.46,172.47,9097.0,155.6924,155.7015,155.6473,155.6563,9097.0
2023-01-24 11:50:00,172.47,172.5,172.3,172.31,7464.0,155.6563,155.6834,155.5029,155.5119,7464.0
2023-01-24 11:55:00,172.35,172.39,172.17,172.21,12939.0,155.548,155.5841,155.3856,155.4217,12939.0
2023-01-24 12:00:00,172.22,172.23,171.93,172.02,11889.0,155.4307,155.4397,155.169,155.2502,11889.0
2023-01-24 12:05:00,172.09,172.68,172.09,172.63,33037.0,155.3134,155.8459,155.3134,155.8007,33037.0
2023-01-24 12:10:00,172.61,172.73,172.47,172.7,3361.0,155.7827,155.891,155.6563,155.8639,3361.0
2023-01-24 12:15:00,172.72,172.78,172.68,172.72,4888.0,155.882,155.9361,155.8459,155.882,4888.0
2023-01-24 12:20:00,172.69,172.94,172.58,172.93,8413.0,155.8549,156.0805,155.7556,156.0715,8413.0
2023-01-24 12:25:00,172.99,173.1,172.96,173.1,3335.0,156.1256,156.2249,156.0986,156.2249,3335.0
2023-01-24 12:30:00,173.06,173.58,173.03,173.22,6782.0,156.1888,156.6581,156.1617,156.3332,6782.0
2023-01-24 12:35:00,173.21,173.41,173.15,173.28,7689.0,156.3242,156.5047,156.27,156.3874,7689.0
2023-01-24 12:40:00,173.25,173.35,173.12,173.34,8636.0,156.3603,156.4505,156.243,156.4415,8636.0
2023-01-24 12:45:00,173.56,173.61,173.47,173.52,5360.0,156.6401,156.6852,156.5588,156.604,5360.0
2023-01-24 12:50:00,173.45,173.45,173.28,173.34,6072.0,156.5408,156.5408,156.3874,156.4415,6072.0
2023-01-24 12:55:00,173.4,173.47,173.39,173.43,2877.0,156.4957,156.5588,156.4866,156.5227,2877.0
2023-01-24 13:00:00,173.44,173.5,173.17,173.18,8166.0,156.5318,156.5859,156.2881,156.2971,8166.0
2023-01-24 13:05:00,173.18,173.42,173.17,173.38,3954.0,156.2971,156.5137,156.2881,156.4776,3954.0
2023-01-24 13:10:00,173.39,173.51,173.35,173.5,10729.0,156.4866,156.5949,156.4505,156.5859,10729.0
2023-01-24 13:15:00,173.44,173.58,173.44,173.58,1683.0,156.5318,156.6581,156.5318,156.6581,1683.0
2023-01-24 13:20:00,173.58,173.58,173.4,173.44,5432.0,156.6581,156.6581,156.4957,156.5318,5432.0
2023-01-24 13:25:00,173.43,173.43,173.38,173.42,2957.0,156.5227,156.5227,156.4776,156.5137,2957.0
2023-01-24 13:30:00,173.46,173.48,173.28,173.32,7546.0,156.5498,156.5679,156.3874,156.4235,7546.0
2023-01-24 13:35:00,173.28,173.29,172.99,173.12,13741.0,156.3874,156.3964,156.1256,156.243,13741.0
2023-01-24 13:40:00,173.09,173.26,173.08,173.25,12226.0,156.2159,156.3693,156.2069,156.3603,12226.0
2023-01-24 13:45:00,173.25,173.41,173.22,173.28,4374.0,156.3603,156.5047,156.3332,156.3874,4374.0
2023-01-24 13:50:00,173.28,173.4,173.16,173.16,6263.0,156.3874,156.4957,156.2791,156.2791,6263.0
2023-01-24 13:55:00,173.18,173.22,173.14,173.14,7073.0,156.2971,156.3332,156.261,156.261,7073.0
2023-01-24 14:00:00,173.14,173.14,172.71,172.73,10829.0,156.261,156.261,155.8729,155.891,10829.0
2023-01-24 14:05:00,172.75,172.82,172.72,172.81,2300.0,155.909,155.9722,155.882,155.9632,2300.0
2023-01-24 14:10:00,172.79,172.91,172.79,172.81,2779.0,155.9451,156.0534,155.9451,155.9632,2779.0
2023-01-24 14:15:00,172.81,172.94,172.79,172.88,6433.0,155.9632,156.0805,155.9451,156.0264,6433.0
2023-01-24 14:20:00,172.88,172.91,172.72,172.88,33437.0,156.0264,156.0534,155.882,156.0264,33437.0
2023-01-24 14:25:00,173.0,173.09,172.89,173.06,10130.0,156.1347,156.2159,156.0354,156.1888,10130.0
2023-01-24 14:30:00,173.06,173.08,172.99,173.05,10916.0,156.1888,156.2069,156.1256,156.1798,10916.0
2023-01-24 14:35:00,173.05,173.12,172.94,173.02,4238.0,156.1798,156.243,156.0805,156.1527,4238.0
2023-01-24 14:40:00,173.03,173.15,173.0,173.12,11090.0,156.1617,156.27,156.1347,156.243,11090.0
2023-01-24 14:45:00,173.14,173.2,173.0,173.0,4680.0,156.261,156.3152,156.1347,156.1347,4680.0
2023-01-24 14:50:00,172.98,173.2,172.96,173.16,4979.0,156.1166,156.3152,156.0986,156.2791,4979.0
2023-01-24 14:55:00,173.16,173.31,173.15,173.23,5381.0,156.2791,156.4144,156.27,156.3422,5381.0
2023-01-24 15:00:00,173.25,173.31,173.14,173.19,11072.0,156.3603,156.4144,156.261,156.3061,11072.0
2023-01-24 15:05:00,173.15,173.22,173.06,173.15,22247.0,156.27,156.3332,156.1888,156.27,22247.0
2023-01-24 15:10:00,173.25,173.35,173.24,173.35,3212.0,156.3603,156.4505,156.3513,156.4505,3212.0
2023-01-24 15:15:00,173.35,173.49,173.28,173.38,7405.0,156.4505,156.5769,156.3874,156.4776,7405.0
2023-01-24 15:20:00,173.38,173.47,173.28,173.37,16314.0,156.4776,156.5588,156.3874,156.4686,16314.0
2023-01-24 15:25:00,173.38,173.57,173.29,173.57,18482.0,156.4776,156.6491,156.3964,156.6491,18482.0
2023-01-24 15:30:00,173.55,173.57,173.2,173.23,20944.0,156.631,156.6491,156.3152,156.3422,20944.0
2023-01-24 15:35:00,173.22,173.28,173.18,173.25,8434.0,156.3332,156.3874,156.2971,156.3603,8434.0
2023-01-24 15:40:00,173.24,173.25,172.95,173.0,27475.0,156.3513,156.3603,156.0895,156.1347,27475.0
2023-01-24 15:45:00,172.99,173.03,172.91,172.92,8946.0,156.1256,156.1617,156.0534,156.0625,8946.0
2023-01-24 15:50:00,172.91,173.19,172.88,173.17,18421.0,156.0534,156.3061,156.0264,156.2881,18421.0
2023-01-24 15:55:00,173.17,173.23,173.07,173.14,63513.0,156.2881,156.3422,156.1978,156.261,63513.0
2023-01-25 09:30:00,172.0,173.15,172.0,172.94,26422.0,155.2322,156.27,155.2322,156.0805,26422.0
2023-01-25 09:35:00,172.83,172.94,172.51,172.81,8605.0,155.9812,156.0805,155.6924,155.9632,8605.0
2023-01-25 09:40:00,172.67,173.11,172.67,173.08,33729.0,155.8368,156.2339,155.8368,156.2069,33729.0
2023-01-25 09:45:00,173.0,173.01,172.69,172.81,9857.0,156.1347,156.1437,155.8549,155.9632,9857.0
2023-01-25 09:50:00,172.88,173.12,172.76,172.78,16204.0,156.0264,156.243,155.9181,155.9361,16204.0
2023-01-25 09:55:00,172.81,173.0,172.7,172.83,17994.0,155.9632,156.1347,155.8639,155.9812,17994.0
2023-01-25 10:00:00,172.74,173.14,172.65,173.09,31150.0,155.9,156.261,155.8188,156.2159,31150.0
2023-01-25 10:05:00,173.09,173.57,173.08,173.11,16671.0,156.2159,156.6491,156.2069,156.2339,16671.0
2023-01-25 10:10:00,173.12,173.59,173.12,173.52,12561.0,156.243,156.6672,156.243,156.604,12561.0
2023-01-25 10:15:00,173.45,173.71,173.22,173.24,9843.0,156.5408,156.7755,156.3332,156.3513,9843.0
2023-01-25 10:20:00,173.18,173.21,172.68,172.81,9002.0,156.2971,156.3242,155.8459,155.9632,9002.0
2023-01-25 10:25:00,172.9,172.93,172.73,172.75,5447.0,156.0444,156.0715,155.891,155.909,5447.0
2023-01-25 10:30:00,172.78,173.0,172.68,172.91,26102.0,155.9361,156.1347,155.8459,156.0534,26102.0
2023-01-25 10:35:00,172.91,172.99,172.8,172.93,15970.0,156.0534,156.1256,155.9542,156.0715,15970.0
2023-01-25 10:40:00,172.9,173.29,172.9,173.2,7376.0,156.0444,156.3964,156.0444,156.3152,7376.0
2023-01-25 10:45:00,173.23,173.23,172.95,172.95,13005.0,156.3422,156.3422,156.0895,156.0895,13005.0
2023-01-25 10:50:00,172.9,172.97,172.75,172.93,16685.0,156.0444,156.1076,155.909,156.0715,16685.0
2023-01-25 10:55:00,172.96,173.02,172.59,172.8,24183.0,156.0986,156.1527,155.7646,155.9542,24183.0
2023-01-25 11:00:00,172.75,172.96,172.75,172.88,8102.0,155.909,156.0986,155.909,156.0264,8102.0
2023-01-25 11:05:00,172.9,172.94,172.75,172.77,6608.0,156.0444,156.0805,155.909,155.9271,6608.0
2023-01-25 11:10:00,172.71,172.95,172.67,172.92,19103.0,155.8729,156.0895,155.8368,156.0625,19103.0
2023-01-25 11:15:00,172.92,172.99,172.74,172.94,8197.0,156.0625,156.1256,155.9,156.0805,8197.0
2023-01-25 11:20:00,172.95,173.02,172.76,172.92,8992.0,156.0895,156.1527,155.9181,156.0625,8992.0
2023-01-25 11:25:00,172.92,173.02,172.74,172.74,13242.0,156.0625,156.1527,155.9,155.9,13242.0
2023-01-25 11:30:00,172.76,172.85,172.75,172.8,5286.0,155.9181,155.9993,155.909,155.9542,5286.0
2023-01-25 11:35:00,172.75,172.75,172.49,172.56,5854.0,155.909,155.909,155.6744,155.7376,5854.0
2023-01-25 11:40:00,172.59,172.59,172.46,172.56,1300.0,155.7646,155.7646,155.6473,155.7376,1300.0
2023-01-25 11:45:00,172.46,172.49,172.3,172.49,5555.0,155.6473,155.6744,155.5029,155.6744,5555.0
2023-01-25 11:50:00,172.66,172.84,172.5,172.65,2928.0,155.8278,155.9903,155.6834,155.8188,2928.0
2023-01-25 11:55:00,172.69,172.79,172.65,172.65,4347.0,155.8549,155.9451,155.8188,155.8188,4347.0
2023-01-25 12:00:00,172.66,172.77,172.66,172.71,4738.0,155.8278,155.9271,155.8278,155.8729,4738.0
2023-01-25 12:05:00,172.72,172.73,172.66,172.68,2843.0,155.882,155.891,155.8278,155.8459,2843.0
2023-01-25 12:10:00,172.7,172.74,172.61,172.67,3985.0,155.8639,155.9,155.7827,155.8368,3985.0
2023-01-25 12:15:00,172.71,172.74,172.6,172.62,5048.0,155.8729,155.9,155.7737,155.7917,5048.0
2023-01-25 12:20:00,172.62,172.7,172.55,172.65,2920.0,155.7917,155.8639,155.7285,155.8188,2920.0
2023-01-25 12:25:00,172.67,172.75,172.64,172.64,5788.0,155.8368,155.909,155.8098,155.8098,5788.0
2023-01-25 12:30:00,172.7,172.79,172.7,172.78,4331.0,155.8639,155.9451,155.8639,155.9361,4331.0
2023-01-25 12:35:00,172.78,173.01,172.78,172.97,11910.0,155.9361,156.1437,155.9361,156.1076,11910.0
2023-01-25 12:40:00,173.0,173.09,172.97,173.05,5980.0,156.1347,156.2159,156.1076,156.1798,5980.0
2023-01-25 12:45:00,173.08,173.14,172.97,172.97,23470.0,156.2069,156.261,156.1076,156.1076,23470.0
2023-01-25 12:50:00,172.97,173.72,172.97,173.72,9094.0,156.1076,156.7845,156.1076,156.7845,9094.0
2023-01-25 12:55:00,173.74,173.91,173.55,173.55,19027.0,156.8025,156.956,156.631,156.631,19027.0
2023-01-25 13:00:00,173.56,173.79,173.55,173.55,14312.0,156.6401,156.8477,156.631,156.631,14312.0
2023-01-25 13:05:00,173.55,174.37,173.53,174.37,16414.0,156.631,157.3711,156.613,157.3711,16414.0
2023-01-25 13:10:00,174.42,174.44,174.14,174.19,9862.0,157.4162,157.4343,157.1635,157.2087,9862.0
2023-01-25 13:15:00,174.19,174.24,174.09,174.21,5503.0,157.2087,157.2538,157.1184,157.2267,5503.0
2023-01-25 13:20:00,174.16,174.36,174.1,174.33,13350.0,157.1816,157.3621,157.1274,157.335,13350.0
2023-01-25 13:25:00,174.35,174.46,174.33,174.38,15140.0,157.3531,157.4523,157.335,157.3801,15140.0
2023-01-25 13:30:00,174.38,174.38,174.07,174.09,8167.0,157.3801,157.3801,157.1004,157.1184,8167.0
2023-01-25 13:35:00,174.16,174.21,174.05,174.1,7715.0,157.1816,157.2267,157.0823,157.1274,7715.0
2023-01-25 13:40:00,174.1,174.11,173.98,174.08,5925.0,157.1274,157.1365,157.0191,157.1094,5925.0
2023-01-25 13:45:00,174.11,174.26,174.08,174.21,9725.0,157.1365,157.2718,157.1094,157.2267,9725.0
2023-01-25 13:50:00,174.22,174.33,174.04,174.06,52842.0,157.2357,157.335,157.0733,157.0913,52842.0
2023-01-25 13:55:00,174.07,174.27,173.99,174.11,15619.0,157.1004,157.2809,157.0282,157.1365,15619.0
2023-01-25 14:00:00,174.11,174.13,173.86,173.95,12448.0,157.1365,157.1545,156.9108,156.9921,12448.0
2023-01-25 14:05:00,173.95,174.08,173.93,173.96,18543.0,156.9921,157.1094,156.974,157.0011,18543.0
2023-01-25 14:10:00,174.01,174.34,173.95,174.27,17873.0,157.0462,157.344,156.9921,157.2809,17873.0
2023-01-25 14:15:00,174.27,174.33,174.18,174.24,21014.0,157.2809,157.335,157.1996,157.2538,21014.0
2023-01-25 14:20:00,174.28,174.28,173.9,173.9,4224.0,157.2899,157.2899,156.9469,156.9469,4224.0
2023-01-25 14:25:00,173.91,173.91,173.78,173.88,5229.0,156.956,156.956,156.8386,156.9289,5229.0
2023-01-25 14:30:00,173.83,173.89,173.59,173.59,5575.0,156.8838,156.9379,156.6672,156.6672,5575.0
2023-01-25 14:35:00,173.56,173.56,173.37,173.42,3914.0,156.6401,156.6401,156.4686,156.5137,3914.0
2023-01-25 14:40:00,173.39,173.55,173.38,173.43,32672.0,156.4866,156.631,156.4776,156.5227,32672.0
2023-01-25 14:45:00,173.44,173.8,173.44,173.75,2127.0,156.5318,156.8567,156.5318,156.8116,2127.0
2023-01-25 14:50:00,173.74,173.96,173.74,173.96,20413.0,156.8025,157.0011,156.8025,157.0011,20413.0
2023-01-25 14:55:00,173.95,173.97,173.85,173.91,13531.0,156.9921,157.0101,156.9018,156.956,13531.0
2023-01-25 15:00:00,173.93,174.39,173.93,174.28,22447.0,156.974,157.3892,156.974,157.2899,22447.0
2023-01-25 15:05:00,174.28,174.32,173.0,173.48,143489.0,157.2899,157.326,156.1347,156.5679,143489.0
2023-01-25 15:10:00,173.5,173.57,172.88,173.0,130394.0,156.5859,156.6491,156.0264,156.1347,130394.0
2023-01-25 15:15:00,173.0,173.07,172.86,172.95,39136.0,156.1347,156.1978,156.0083,156.0895,39136.0
2023-01-25 15:20:00,172.95,173.04,172.85,172.87,37658.0,156.0895,156.1708,155.9993,156.0173,37658.0
2023-01-25 15:25:00,172.85,172.95,172.85,172.95,20726.0,155.9993,156.0895,155.9993,156.0895,20726.0
2023-01-25 15:30:00,172.96,173.07,172.81,172.87,35597.0,156.0986,156.1978,155.9632,156.0173,35597.0
2023-01-25 15:35:00,172.84,172.9,172.5,172.55,26543.0,155.9903,156.0444,155.6834,155.7285,26543.0
2023-01-25 15:40:00,172.55,172.71,172.27,172.39,23292.0,155.7285,155.8729,155.4758,155.5841,23292.0
2023-01-25 15:45:00,172.41,172.46,172.29,172.36,32748.0,155.6022,155.6473,155.4939,155.5571,32748.0
2023-01-25 15:50:00,172.34,173.17,172.24,173.07,144545.0,155.539,156.2881,155.4488,156.1978,144545.0
2023-01-25 15:55:00,173.09,173.45,173.08,173.37,186575.0,156.2159,156.5408,156.2069,156.4686,186575.0
2023-01-26 09:30:00,174.08,174.97,173.91,173.91,40142.0,157.1094,157.9126,156.956,156.956,40142.0
2023-01-26 09:35:00,174.0,174.77,173.87,174.54,16690.0,157.0372,157.7321,156.9199,157.5245,16690.0
2023-01-26 09:40:00,174.57,174.83,173.9,174.17,12641.0,157.5516,157.7863,156.9469,157.1906,12641.0
2023-01-26 09:45:00,174.27,174.69,174.26,174.48,27120.0,157.2809,157.6599,157.2718,157.4704,27120.0
2023-01-26 09:50:00,174.39,174.67,174.32,174.47,25792.0,157.3892,157.6419,157.326,157.4614,25792.0
2023-01-26 09:55:00,174.47,174.55,174.14,174.55,14412.0,157.4614,157.5336,157.1635,157.5336,14412.0
2023-01-26 10:00:00,174.58,174.96,174.55,174.96,22973.0,157.5606,157.9036,157.5336,157.9036,22973.0
2023-01-26 10:05:00,174.97,175.33,174.92,175.29,43124.0,157.9126,158.2375,157.8675,158.2014,43124.0
2023-01-26 10:10:00,175.35,175.88,175.29,175.86,35541.0,158.2556,158.7339,158.2014,158.7159,35541.0
2023-01-26 10:15:00,175.84,176.25,175.79,176.23,31455.0,158.6978,159.0678,158.6527,159.0498,31455.0
2023-01-26 10:20:00,176.18,176.5,176.17,176.49,19776.0,159.0047,159.2935,158.9956,159.2844,19776.0
2023-01-26 10:25:00,176.48,176.78,176.11,176.16,12008.0,159.2754,159.5462,158.9415,158.9866,12008.0
2023-01-26 10:30:00,176.18,176.25,175.98,176.0,18053.0,159.0047,159.0678,158.8242,158.8422,18053.0
2023-01-26 10:35:00,176.02,176.02,175.28,175.54,17450.0,158.8603,158.8603,158.1924,158.427,17450.0
2023-01-26 10:40:00,175.52,175.92,175.52,175.92,20960.0,158.409,158.77,158.409,158.77,20960.0
2023-01-26 10:45:00,175.86,176.26,175.84,176.23,22572.0,158.7159,159.0769,158.6978,159.0498,22572.0
2023-01-26 10:50:00,176.24,176.31,175.9,175.92,14738.0,159.0588,159.122,158.752,158.77,14738.0
2023-01-26 10:55:00,175.9,175.91,175.54,175.76,33678.0,158.752,158.761,158.427,158.6256,33678.0
2023-01-26 11:00:00,175.76,176.22,175.68,176.1,7074.0,158.6256,159.0408,158.5534,158.9325,7074.0
2023-01-26 11:05:00,176.13,176.15,175.63,175.9,11650.0,158.9595,158.9776,158.5083,158.752,11650.0
2023-01-26 11:10:00,175.91,176.03,175.88,176.0,7820.0,158.761,158.8693,158.7339,158.8422,7820.0
2023-01-26 11:15:00,176.04,176.31,175.87,176.08,19093.0,158.8783,159.122,158.7249,158.9144,19093.0
2023-01-26 11:20:00,176.07,176.09,175.68,175.93,13197.0,158.9054,158.9234,158.5534,158.779,13197.0
2023-01-26 11:25:00,175.95,176.08,175.88,175.98,11360.0,158.7971,158.9144,158.7339,158.8242,11360.0
2023-01-26 11:30:00,176.0,176.18,175.97,176.12,9717.0,158.8422,159.0047,158.8151,158.9505,9717.0
2023-01-26 11:35:00,176.12,176.16,175.85,175.85,9315.0,158.9505,158.9866,158.7068,158.7068,9315.0
2023-01-26 11:40:00,175.87,176.14,175.75,176.14,6048.0,158.7249,158.9686,158.6166,158.9686,6048.0
2023-01-26 11:45:00,176.09,176.49,176.09,176.44,25817.0,158.9234,159.2844,158.9234,159.2393,25817.0
2023-01-26 11:50:00,176.44,176.59,176.36,176.56,4837.0,159.2393,159.3747,159.1671,159.3476,4837.0
2023-01-26 11:55:00,176.51,176.82,176.42,176.72,7937.0,159.3025,159.5823,159.2213,159.492,7937.0
2023-01-26 12:00:00,176.72,176.96,176.69,176.7,14753.0,159.492,159.7086,159.4649,159.474,14753.0
2023-01-26 12:05:00,176.67,176.72,176.5,176.55,24760.0,159.4469,159.492,159.2935,159.3386,24760.0
2023-01-26 12:10:00,176.56,176.61,176.43,176.43,21862.0,159.3476,159.3927,159.2303,159.2303,21862.0
2023-01-26 12:15:00,176.42,176.42,176.08,176.09,6493.0,159.2213,159.2213,158.9144,158.9234,6493.0
2023-01-26 12:20:00,176.13,176.32,176.08,176.08,9359.0,158.9595,159.131,158.9144,158.9144,9359.0
2023-01-26 12:25:00,176.16,176.2,176.0,176.17,9632.0,158.9866,159.0227,158.8422,158.9956,9632.0
2023-01-26 12:30:00,176.2,176.23,176.13,176.19,10339.0,159.0227,159.0498,158.9595,159.0137,10339.0
2023-01-26 12:35:00,176.17,176.53,176.15,176.53,20054.0,158.9956,159.3205,158.9776,159.3205,20054.0
2023-01-26 12:40:00,176.6,176.7,176.33,176.45,8850.0,159.3837,159.474,159.14,159.2483,8850.0
2023-01-26 12:45:00,176.41,176.45,176.03,176.15,4451.0,159.2122,159.2483,158.8693,158.9776,4451.0
2023-01-26 12:50:00,176.15,176.29,176.14,176.2,7068.0,158.9776,159.1039,158.9686,159.0227,7068.0
2023-01-26 12:55:00,176.19,176.23,175.9,175.95,8244.0,159.0137,159.0498,158.752,158.7971,8244.0
2023-01-26 13:00:00,176.0,176.2,175.91,176.14,14684.0,158.8422,159.0227,158.761,158.9686,14684.0
2023-01-26 13:05:00,176.15,176.15,175.83,175.97,13827.0,158.9776,158.9776,158.6888,158.8151,13827.0
2023-01-26 13:10:00,175.97,176.13,175.94,176.04,9922.0,158.8151,158.9595,158.7881,158.8783,9922.0
2023-01-26 13:15:00,176.04,176.04,175.85,175.86,7058.0,158.8783,158.8783,158.7068,158.7159,7058.0
2023-01-26 13:20:00,175.89,176.06,175.88,176.03,14692.0,158.7429,158.8964,158.7339,158.8693,14692.0
2023-01-26 13:25:00,176.03,176.07,175.96,176.03,7935.0,158.8693,158.9054,158.8061,158.8693,7935.0
2023-01-26 13:30:00,176.03,176.13,175.95,176.01,17870.0,158.8693,158.9595,158.7971,158.8512,17870.0
2023-01-26 13:35:00,175.99,176.5,175.99,176.5,10996.0,158.8332,159.2935,158.8332,159.2935,10996.0
2023-01-26 13:40:00,176.52,176.78,176.38,176.39,22190.0,159.3115,159.5462,159.1852,159.1942,22190.0
2023-01-26 13:45:00,176.4,176.72,176.37,176.58,26306.0,159.2032,159.492,159.1761,159.3657,26306.0
2023-01-26 13:50:00,176.58,176.58,176.3,176.3,12818.0,159.3657,159.3657,159.113,159.113,12818.0
2023-01-26 13:55:00,176.32,176.52,176.32,176.41,6159.0,159.131,159.3115,159.131,159.2122,6159.0
2023-01-26 14:00:00,176.41,176.41,176.24,176.37,9164.0,159.2122,159.2122,159.0588,159.1761,9164.0
2023-01-26 14:05:00,176.22,176.31,176.18,176.27,9496.0,159.0408,159.122,159.0047,159.0859,9496.0
2023-01-26 14:10:00,176.23,176.24,176.09,176.17,8343.0,159.0498,159.0588,158.9234,158.9956,8343.0
2023-01-26 14:15:00,176.15,176.45,176.15,176.37,9810.0,158.9776,159.2483,158.9776,159.1761,9810.0
2023-01-26 14:20:00,176.33,176.4,176.25,176.25,13448.0,159.14,159.2032,159.0678,159.0678,13448.0
2023-01-26 14:25:00,176.22,176.26,176.11,176.23,9509.0,159.0408,159.0769,158.9415,159.0498,9509.0
2023-01-26 14:30:00,176.28,176.41,176.19,176.41,13006.0,159.0949,159.2122,159.0137,159.2122,13006.0
2023-01-26 14:35:00,176.41,176.48,176.37,176.46,9350.0,159.2122,159.2754,159.1761,159.2574,9350.0
2023-01-26 14:40:00,176.46,176.52,176.4,176.47,18784.0,159.2574,159.3115,159.2032,159.2664,18784.0
2023-01-26 14:45:00,176.47,176.56,176.43,176.48,15013.0,159.2664,159.3476,159.2303,159.2754,15013.0
2023-01-26 14:50:00,176.5,176.62,176.48,176.56,16928.0,159.2935,159.4018,159.2754,159.3476,16928.0
2023-01-26 14:55:00,176.59,176.78,176.59,176.71,17859.0,159.3747,159.5462,159.3747,159.483,17859.0
2023-01-26 15:00:00,176.71,176.86,176.7,176.84,14111.0,159.483,159.6184,159.474,159.6003,14111.0
2023-01-26 15:05:00,176.84,176.84,176.59,176.7,20862.0,159.6003,159.6003,159.3747,159.474,20862.0
2023-01-26 15:10:00,176.68,176.87,176.67,176.77,20281.0,159.4559,159.6274,159.4469,159.5371,20281.0
2023-01-26 15:15:00,176.77,176.89,176.71,176.71,21065.0,159.5371,159.6454,159.483,159.483,21065.0
2023-01-26 15:20:00,176.73,176.74,176.6,176.65,11455.0,159.501,159.5101,159.3837,159.4288,11455.0
2023-01-26 15:25:00,176.66,176.89,176.64,176.85,21436.0,159.4379,159.6454,159.4198,159.6093,21436.0
2023-01-26 15:30:00,176.85,177.14,176.83,177.02,27159.0,159.6093,159.8711,159.5913,159.7628,27159.0
2023-01-26 15:35:00,177.0,177.02,176.92,176.93,34148.0,159.7447,159.7628,159.6725,159.6815,34148.0
2023-01-26 15:40:00,176.93,176.94,176.59,176.66,47082.0,159.6815,159.6906,159.3747,159.4379,47082.0
2023-01-26 15:45:00,176.66,176.74,176.61,176.71,44132.0,159.4379,159.5101,159.3927,159.483,44132.0
2023-01-26 15:50:00,176.71,176.88,176.58,176.75,87934.0,159.483,159.6364,159.3657,159.5191,87934.0
2023-01-26 15:55:00,176.75,176.86,176.65,176.77,153055.0,159.5191,159.6184,159.4288,159.5371,153055.0
2023-01-27 09:30:00,176.3,176.59,175.46,175.62,19942.0,159.113,159.3747,158.3548,158.4993,19942.0
2023-01-27 09:35:00,175.49,175.58,175.03,175.57,3960.0,158.3819,158.4631,157.9668,158.4541,3960.0
2023-01-27 09:40:00,175.44,175.68,175.26,175.59,6247.0,158.3368,158.5534,158.1743,158.4722,6247.0
2023-01-27 09:45:00,175.59,176.0,175.56,175.56,8136.0,158.4722,158.8422,158.4451,158.4451,8136.0
2023-01-27 09:50:00,175.59,175.67,175.29,175.41,7593.0,158.4722,158.5444,158.2014,158.3097,7593.0
2023-01-27 09:55:00,175.35,175.4,175.04,175.3,6167.0,158.2556,158.3007,157.9758,158.2104,6167.0
2023-01-27 10:00:00,175.39,175.7,175.3,175.46,4677.0,158.2917,158.5715,158.2104,158.3548,4677.0
2023-01-27 10:05:00,175.48,175.84,175.39,175.72,13393.0,158.3729,158.6978,158.2917,158.5895,13393.0
2023-01-27 10:10:00,175.7,175.95,175.59,175.72,15394.0,158.5715,158.7971,158.4722,158.5895,15394.0
2023-01-27 10:15:00,175.73,176.01,175.66,175.8,12443.0,158.5985,158.8512,158.5354,158.6617,12443.0
2023-01-27 10:20:00,175.76,175.92,175.7,175.92,22133.0,158.6256,158.77,158.5715,158.77,22133.0
2023-01-27 10:25:00,175.99,176.08,175.92,175.95,15853.0,158.8332,158.9144,158.77,158.7971,15853.0
2023-01-27 10:30:00,176.03,176.07,175.72,175.76,26945.0,158.8693,158.9054,158.5895,158.6256,26945.0
2023-01-27 10:35:00,175.73,175.78,175.04,175.04,16890.0,158.5985,158.6437,157.9758,157.9758,16890.0
2023-01-27 10:40:00,175.01,175.03,174.88,174.88,4470.0,157.9487,157.9668,157.8314,157.8314,4470.0
2023-01-27 10:45:00,174.85,175.11,174.73,175.08,8601.0,157.8043,158.039,157.696,158.0119,8601.0
2023-01-27 10:50:00,175.09,175.26,175.06,175.17,4795.0,158.0209,158.1743,157.9938,158.0931,4795.0
2023-01-27 10:55:00,175.1,175.39,174.99,175.33,6644.0,158.0299,158.2917,157.9307,158.2375,6644.0
2023-01-27 11:00:00,175.33,175.45,175.29,175.45,4150.0,158.2375,158.3458,158.2014,158.3458,4150.0
2023-01-27 11:05:00,175.42,175.53,175.35,175.52,8322.0,158.3187,158.418,158.2556,158.409,8322.0
2023-01-27 11:10:00,175.44,175.5,175.31,175.35,3100.0,158.3368,158.3909,158.2195,158.2556,3100.0
2023-01-27 11:15:00,175.44,175.91,175.44,175.83,7153.0,158.3368,158.761,158.3368,158.6888,7153.0
2023-01-27 11:20:00,175.88,175.89,175.63,175.66,5158.0,158.7339,158.7429,158.5083,158.5354,5158.0
2023-01-27 11:25:00,175.66,175.68,175.51,175.55,8604.0,158.5354,158.5534,158.4,158.4361,8604.0
2023-01-27 11:30:00,175.64,175.68,175.46,175.65,2752.0,158.5173,158.5534,158.3548,158.5263,2752.0
2023-01-27 11:35:00,175.68,175.74,175.43,175.49,25343.0,158.5534,158.6076,158.3278,158.3819,25343.0
2023-01-27 11:40:00,175.52,175.69,175.46,175.66,9864.0,158.409,158.5624,158.3548,158.5354,9864.0
2023-01-27 11:45:00,175.66,175.75,175.63,175.74,6316.0,158.5354,158.6166,158.5083,158.6076,6316.0
2023-01-27 11:50:00,175.67,175.77,175.57,175.61,27025.0,158.5444,158.6346,158.4541,158.4902,27025.0
2023-01-27 11:55:00,175.62,176.1,175.62,176.1,6268.0,158.4993,158.9325,158.4993,158.9325,6268.0
2023-01-27 12:00:00,176.06,176.31,176.05,176.23,32613.0,158.8964,159.122,158.8873,159.0498,32613.0
2023-01-27 12:05:00,176.23,176.36,176.08,176.08,15152.0,159.0498,159.1671,158.9144,158.9144,15152.0
2023-01-27 12:10:00,176.02,176.1,175.98,176.09,2467.0,158.8603,158.9325,158.8242,158.9234,2467.0
2023-01-27 12:15:00,176.05,176.32,176.01,176.31,3810.0,158.8873,159.131,158.8512,159.122,3810.0
2023-01-27 12:20:00,176.28,176.28,176.03,176.13,4891.0,159.0949,159.0949,158.8693,158.9595,4891.0
2023-01-27 12:25:00,176.16,176.16,176.01,176.1,5401.0,158.9866,158.9866,158.8512,158.9325,5401.0
2023-01-27 12:30:00,176.14,176.22,176.09,176.14,19625.0,158.9686,159.0408,158.9234,158.9686,19625.0
2023-01-27 12:35:00,176.15,176.5,176.15,176.44,8321.0,158.9776,159.2935,158.9776,159.2393,8321.0
2023-01-27 12:40:00,176.37,176.37,176.17,176.17,14639.0,159.1761,159.1761,158.9956,158.9956,14639.0
2023-01-27 12:45:00,176.21,176.25,176.15,176.2,3822.0,159.0317,159.0678,158.9776,159.0227,3822.0
2023-01-27 12:50:00,176.18,176.18,175.95,175.97,3569.0,159.0047,159.0047,158.7971,158.8151,3569.0
2023-01-27 12:55:00,176.03,176.1,175.98,176.05,5036.0,158.8693,158.9325,158.8242,158.8873,5036.0
2023-01-27 13:00:00,176.06,176.07,175.75,175.75,7165.0,158.8964,158.9054,158.6166,158.6166,7165.0
2023-01-27 13:05:00,175.78,175.96,175.78,175.96,2600.0,158.6437,158.8061,158.6437,158.8061,2600.0
2023-01-27 13:10:00,175.95,176.2,175.95,176.14,1744.0,158.7971,159.0227,158.7971,158.9686,1744.0
2023-01-27 13:15:00,176.22,176.22,176.07,176.12,6140.0,159.0408,159.0408,158.9054,158.9505,6140.0
2023-01-27 13:20:00,176.09,176.1,175.84,175.85,3858.0,158.9234,158.9325,158.6978,158.7068,3858.0
2023-01-27 13:25:00,175.87,175.91,175.7,175.78,15508.0,158.7249,158.761,158.5715,158.6437,15508.0
2023-01-27 13:30:00,175.87,175.89,175.64,175.71,5456.0,158.7249,158.7429,158.5173,158.5805,5456.0
2023-01-27 13:35:00,175.63,175.74,175.58,175.58,10416.0,158.5083,158.6076,158.4631,158.4631,10416.0
2023-01-27 13:40:00,175.62,175.7,175.58,175.68,5797.0,158.4993,158.5715,158.4631,158.5534,5797.0
2023-01-27 13:45:00,175.69,176.04,175.66,175.94,23889.0,158.5624,158.8783,158.5354,158.7881,23889.0
2023-01-27 13:50:00,175.95,176.03,175.76,175.82,26388.0,158.7971,158.8693,158.6256,158.6798,26388.0
2023-01-27 13:55:00,175.84,176.01,175.79,176.01,2820.0,158.6978,158.8512,158.6527,158.8512,2820.0
2023-01-27 14:00:00,176.0,176.06,175.92,175.95,6476.0,158.8422,158.8964,158.77,158.7971,6476.0
2023-01-27 14:05:00,175.95,176.02,175.91,176.0,3242.0,158.7971,158.8603,158.761,158.8422,3242.0
2023-01-27 14:10:00,175.99,176.04,175.7,175.79,13886.0,158.8332,158.8783,158.5715,158.6527,13886.0
2023-01-27 14:15:00,175.79,176.0,175.79,175.96,6576.0,158.6527,158.8422,158.6527,158.8061,6576.0
2023-01-27 14:20:00,175.96,175.97,175.86,175.96,8130.0,158.8061,158.8151,158.7159,158.8061,8130.0
2023-01-27 14:25:00,175.93,176.04,175.8,175.8,28112.0,158.779,158.8783,158.6617,158.6617,28112.0
2023-01-27 14:30:00,175.84,176.0,175.78,175.78,11286.0,158.6978,158.8422,158.6437,158.6437,11286.0
2023-01-27 14:35:00,175.81,176.0,175.79,175.95,18508.0,158.6707,158.8422,158.6527,158.7971,18508.0
2023-01-27 14:40:00,175.97,175.99,175.92,175.92,10010.0,158.8151,158.8332,158.77,158.77,10010.0
2023-01-27 14:45:00,175.9,175.95,175.86,175.92,12142.0,158.752,158.7971,158.7159,158.77,12142.0
2023-01-27 14:50:00,175.92,176.19,175.83,176.08,43033.0,158.77,159.0137,158.6888,158.9144,43033.0
2023-01-27 14:55:00,176.1,176.17,176.06,176.07,2681.0,158.9325,158.9956,158.8964,158.9054,2681.0
2023-01-27 15:00:00,176.09,176.24,176.07,176.11,5663.0,158.9234,159.0588,158.9054,158.9415,5663.0
2023-01-27 15:05:00,176.1,176.21,176.08,176.16,4985.0,158.9325,159.0317,158.9144,158.9866,4985.0
2023-01-27 15:10:00,176.14,176.31,176.08,176.08,23440.0,158.9686,159.122,158.9144,158.9144,23440.0
2023-01-27 15:15:00,176.06,176.06,175.94,175.98,1862.0,158.8964,158.8964,158.7881,158.8242,1862.0
2023-01-27 15:20:00,175.98,175.98,175.76,175.79,4208.0,158.8242,158.8242,158.6256,158.6527,4208.0
2023-01-27 15:25:00,175.75,175.76,175.66,175.76,6662.0,158.6166,158.6256,158.5354,158.6256,6662.0
2023-01-27 15:30:00,175.78,176.03,175.76,176.03,9027.0,158.6437,158.8693,158.6256,158.8693,9027.0
2023-01-27 15:35:00,176.02,176.27,176.02,176.2,11549.0,158.8603,159.0859,158.8603,159.0227,11549.0
2023-01-27 15:40:00,176.25,176.29,176.13,176.15,11186.0,159.0678,159.1039,158.9595,158.9776,11186.0
2023-01-27 15:45:00,176.11,176.13,175.87,175.89,14660.0,158.9415,158.9595,158.7249,158.7429,14660.0
2023-01-27 15:50:00,175.87,175.87,175.52,175.73,25416.0,158.7249,158.7249,158.409,158.5985,25416.0
2023-01-27 15:55:00,175.77,175.77,175.63,175.67,44443.0,158.6346,158.6346,158.5083,158.5444,44443.0
2023-01-30 09:30:00,175.96,176.38,175.54,176.23,26517.0,158.8061,159.1852,158.427,159.0498,26517.0
2023-01-30 09:35:00,176.22,176.71,176.1,176.65,14267.0,159.0408,159.483,158.9325,159.4288,14267.0
2023-01-30 09:40:00,176.58,177.48,176.52,177.4,27917.0,159.3657,160.1779,159.3115,160.1057,27917.0
2023-01-30 09:45:00,177.4,178.53,177.4,178.31,40046.0,160.1057,161.1256,160.1057,160.927,40046.0
2023-01-30 09:50:00,178.31,178.32,177.21,177.21,15989.0,160.927,160.936,159.9342,159.9342,15989.0
2023-01-30 09:55:00,177.3,178.18,177.29,177.71,29468.0,160.0155,160.8097,160.0064,160.3855,29468.0
2023-01-30 10:00:00,177.87,178.03,177.64,177.64,15730.0,160.5299,160.6743,160.3223,160.3223,15730.0
2023-01-30 10:05:00,177.74,178.05,177.58,178.05,17688.0,160.4126,160.6924,160.2682,160.6924,17688.0
2023-01-30 10:10:00,178.1,178.1,177.44,177.48,11138.0,160.7375,160.7375,160.1418,160.1779,11138.0
2023-01-30 10:15:00,177.47,177.68,177.15,177.22,9092.0,160.1689,160.3584,159.8801,159.9433,9092.0
2023-01-30 10:20:00,177.18,177.44,177.04,177.06,4209.0,159.9072,160.1418,159.7808,159.7989,4209.0
2023-01-30 10:25:00,177.15,177.46,177.15,177.46,6315.0,159.8801,160.1599,159.8801,160.1599,6315.0
2023-01-30 10:30:00,177.44,177.45,176.95,177.01,7028.0,160.1418,160.1508,159.6996,159.7537,7028.0
2023-01-30 10:35:00,176.97,177.15,176.9,177.08,3448.0,159.7176,159.8801,159.6545,159.8169,3448.0
2023-01-30 10:40:00,177.08,177.1,176.65,176.88,11229.0,159.8169,159.835,159.4288,159.6364,11229.0
2023-01-30 10:45:00,176.88,176.97,176.74,176.89,6400.0,159.6364,159.7176,159.5101,159.6454,6400.0
2023-01-30 10:50:00,176.91,177.06,176.79,176.86,3020.0,159.6635,159.7989,159.5552,159.6184,3020.0
2023-01-30 10:55:00,176.87,177.04,176.81,176.95,7260.0,159.6274,159.7808,159.5732,159.6996,7260.0
2023-01-30 11:00:00,176.94,177.16,176.86,177.05,9785.0,159.6906,159.8891,159.6184,159.7898,9785.0
2023-01-30 11:05:00,177.08,177.19,177.01,177.09,3490.0,159.8169,159.9162,159.7537,159.8259,3490.0
2023-01-30 11:10:00,177.13,177.45,177.13,177.34,7015.0,159.862,160.1508,159.862,160.0516,7015.0
2023-01-30 11:15:00,177.38,177.81,177.33,177.56,7982.0,160.0877,160.4758,160.0425,160.2501,7982.0
2023-01-30 11:20:00,177.63,177.63,177.27,177.27,6393.0,160.3133,160.3133,159.9884,159.9884,6393.0
2023-01-30 11:25:00,177.22,177.63,177.18,177.62,21396.0,159.9433,160.3133,159.9072,160.3043,21396.0
2023-01-30 11:30:00,177.69,177.7,177.38,177.41,6683.0,160.3675,160.3765,160.0877,160.1147,6683.0
2023-01-30 11:35:00,177.39,177.39,177.29,177.36,3749.0,160.0967,160.0967,160.0064,160.0696,3749.0
2023-01-30 11:40:00,177.36,177.52,177.28,177.31,7294.0,160.0696,160.214,159.9974,160.0245,7294.0
2023-01-30 11:45:00,177.24,177.33,177.22,177.31,2793.0,159.9613,160.0425,159.9433,160.0245,2793.0
2023-01-30 11:50:00,177.27,177.28,177.12,177.16,7587.0,159.9884,159.9974,159.853,159.8891,7587.0
2023-01-30 11:55:00,177.1,177.18,176.93,177.13,5122.0,159.835,159.9072,159.6815,159.862,5122.0
2023-01-30 12:00:00,177.18,177.18,176.94,177.06,5530.0,159.9072,159.9072,159.6906,159.7989,5530.0
2023-01-30 12:05:00,177.11,177.3,177.09,177.14,3961.0,159.844,160.0155,159.8259,159.8711,3961.0
2023-01-30 12:10:00,177.19,177.27,177.14,177.22,4969.0,159.9162,159.9884,159.8711,159.9433,4969.0
2023-01-30 12:15:00,177.18,177.18,177.05,177.09,2624.0,159.9072,159.9072,159.7898,159.8259,2624.0
2023-01-30 12:20:00,177.14,177.14,176.96,177.01,3398.0,159.8711,159.8711,159.7086,159.7537,3398.0
2023-01-30 12:25:00,177.06,177.11,176.95,177.11,3448.0,159.7989,159.844,159.6996,159.844,3448.0
2023-01-30 12:30:00,177.09,177.16,176.94,176.94,9420.0,159.8259,159.8891,159.6906,159.6906,9420.0
2023-01-30 12:35:00,176.98,177.15,176.98,177.09,6365.0,159.7267,159.8801,159.7267,159.8259,6365.0
2023-01-30 12:40:00,177.15,177.16,177.07,177.12,4378.0,159.8801,159.8891,159.8079,159.853,4378.0
2023-01-30 12:45:00,177.09,177.09,176.86,177.03,3320.0,159.8259,159.8259,159.6184,159.7718,3320.0
2023-01-30 12:50:00,176.98,177.12,176.84,177.02,3410.0,159.7267,159.853,159.6003,159.7628,3410.0
2023-01-30 12:55:00,177.05,177.06,176.93,177.0,3315.0,159.7898,159.7989,159.6815,159.7447,3315.0
2023-01-30 13:00:00,176.93,176.96,176.76,176.76,4446.0,159.6815,159.7086,159.5281,159.5281,4446.0
2023-01-30 13:05:00,176.77,176.79,176.55,176.55,3183.0,159.5371,159.5552,159.3386,159.3386,3183.0
2023-01-30 13:10:00,176.54,176.74,176.54,176.61,3710.0,159.3296,159.5101,159.3296,159.3927,3710.0
2023-01-30 13:15:00,176.68,177.01,176.67,176.95,2000.0,159.4559,159.7537,159.4469,159.6996,2000.0
2023-01-30 13:20:00,176.95,177.04,176.85,176.95,2535.0,159.6996,159.7808,159.6093,159.6996,2535.0
2023-01-30 13:25:00,176.93,176.97,176.79,176.9,2151.0,159.6815,159.7176,159.5552,159.6545,2151.0
2023-01-30 13:30:00,176.87,176.89,176.65,176.67,5737.0,159.6274,159.6454,159.4288,159.4469,5737.0
2023-01-30 13:35:00,176.63,176.94,176.63,176.94,3731.0,159.4108,159.6906,159.4108,159.6906,3731.0
2023-01-30 13:40:00,176.92,176.96,176.85,176.91,6468.0,159.6725,159.7086,159.6093,159.6635,6468.0
2023-01-30 13:45:00,176.93,177.06,176.86,176.94,4616.0,159.6815,159.7989,159.6184,159.6906,4616.0
2023-01-30 13:50:00,176.97,176.97,176.67,176.75,5394.0,159.7176,159.7176,159.4469,159.5191,5394.0
2023-01-30 13:55:00,176.77,176.87,176.63,176.87,3263.0,159.5371,159.6274,159.4108,159.6274,3263.0
2023-01-30 14:00:00,176.86,176.86,176.77,176.83,1477.0,159.6184,159.6184,159.5371,159.5913,1477.0
2023-01-30 14:05:00,176.77,176.88,176.67,176.67,11458.0,159.5371,159.6364,159.4469,159.4469,11458.0
2023-01-30 14:10:00,176.57,176.64,176.55,176.63,1371.0,159.3566,159.4198,159.3386,159.4108,1371.0
2023-01-30 14:15:00,176.56,176.67,176.52,176.64,2883.0,159.3476,159.4469,159.3115,159.4198,2883.0
2023-01-30 14:20:00,176.67,176.75,176.62,176.65,4285.0,159.4469,159.5191,159.4018,159.4288,4285.0
2023-01-30 14:25:00,176.75,176.86,176.71,176.8,11198.0,159.5191,159.6184,159.483,159.5642,11198.0
2023-01-30 14:30:00,176.69,176.73,176.58,176.66,2822.0,159.4649,159.501,159.3657,159.4379,2822.0
2023-01-30 14:35:00,176.67,176.67,176.55,176.57,7907.0,159.4469,159.4469,159.3386,159.3566,7907.0
2023-01-30 14:40:00,176.54,176.54,176.34,176.49,5864.0,159.3296,159.3296,159.1491,159.2844,5864.0
2023-01-30 14:45:00,176.45,176.45,176.19,176.24,2300.0,159.2483,159.2483,159.0137,159.0588,2300.0
2023-01-30 14:50:00,176.24,176.4,176.21,176.34,4747.0,159.0588,159.2032,159.0317,159.1491,4747.0
2023-01-30 14:55:00,176.36,176.49,176.36,176.48,8064.0,159.1671,159.2844,159.1671,159.2754,8064.0
2023-01-30 15:00:00,176.5,176.77,176.48,176.73,4803.0,159.2935,159.5371,159.2754,159.501,4803.0
2023-01-30 15:05:00,176.78,177.07,176.75,177.04,37280.0,159.5462,159.8079,159.5191,159.7808,37280.0
2023-01-30 15:10:00,177.04,177.31,176.93,176.93,21846.0,159.7808,160.0245,159.6815,159.6815,21846.0
2023-01-30 15:15:00,176.87,176.95,176.67,176.76,6803.0,159.6274,159.6996,159.4469,159.5281,6803.0
2023-01-30 15:20:00,176.77,176.82,176.64,176.64,5285.0,159.5371,159.5823,159.4198,159.4198,5285.0
2023-01-30 15:25:00,176.65,176.7,176.47,176.48,12107.0,159.4288,159.474,159.2664,159.2754,12107.0
2023-01-30 15:30:00,176.47,176.64,176.33,176.57,23521.0,159.2664,159.4198,159.14,159.3566,23521.0
2023-01-30 15:35:00,176.57,176.93,176.57,176.77,44207.0,159.3566,159.6815,159.3566,159.5371,44207.0
2023-01-30 15:40:00,176.75,176.84,176.5,176.5,9081.0,159.5191,159.6003,159.2935,159.2935,9081.0
2023-01-30 15:45:00,176.51,176.58,176.19,176.22,14434.0,159.3025,159.3657,159.0137,159.0408,14434.0
2023-01-30 15:50:00,176.19,176.57,175.85,176.15,57358.0,159.0137,159.3566,158.7068,158.9776,57358.0
2023-01-30 15:55:00,175.94,176.11,175.73,175.96,113813.0,158.7881,158.9415,158.5985,158.8061,113813.0
2023-01-31 09:30:00,175.87,175.97,175.44,175.85,22042.0,158.7249,158.8151,158.3368,158.7068,22042.0
2023-01-31 09:35:00,175.65,175.75,175.25,175.75,8683.0,158.5263,158.6166,158.1653,158.6166,8683.0
2023-01-31 09:40:00,175.88,175.89,175.49,175.69,10182.0,158.7339,158.7429,158.3819,158.5624,10182.0
2023-01-31 09:45:00,175.54,176.12,175.44,175.95,21849.0,158.427,158.9505,158.3368,158.7971,21849.0
2023-01-31 09:50:00,175.92,176.25,175.92,176.09,7808.0,158.77,159.0678,158.77,158.9234,7808.0
2023-01-31 09:55:00,176.11,176.28,175.77,175.78,10354.0,158.9415,159.0949,158.6346,158.6437,10354.0
2023-01-31 10:00:00,175.78,176.0,175.66,175.73,8934.0,158.6437,158.8422,158.5354,158.5985,8934.0
2023-01-31 10:05:00,175.71,175.84,175.35,175.5,7232.0,158.5805,158.6978,158.2556,158.3909,7232.0
2023-01-31 10:10:00,175.42,175.92,175.42,175.92,4514.0,158.3187,158.77,158.3187,158.77,4514.0
2023-01-31 10:15:00,175.92,175.92,175.43,175.62,8279.0,158.77,158.77,158.3278,158.4993,8279.0
2023-01-31 10:20:00,175.69,175.78,175.58,175.61,2945.0,158.5624,158.6437,158.4631,158.4902,2945.0
2023-01-31 10:25:00,175.63,175.65,175.46,175.65,2908.0,158.5083,158.5263,158.3548,158.5263,2908.0
2023-01-31 10:30:00,175.65,175.78,175.18,175.22,8470.0,158.5263,158.6437,158.1021,158.1382,8470.0
2023-01-31 10:35:00,175.18,175.27,174.88,174.88,8620.0,158.1021,158.1834,157.8314,157.8314,8620.0
2023-01-31 10:40:00,174.94,175.01,174.68,174.72,10628.0,157.8855,157.9487,157.6509,157.687,10628.0
2023-01-31 10:45:00,174.75,174.84,174.65,174.75,8039.0,157.7141,157.7953,157.6238,157.7141,8039.0
2023-01-31 10:50:00,174.71,174.72,174.32,174.37,16107.0,157.678,157.687,157.326,157.3711,16107.0
2023-01-31 10:55:00,174.37,174.5,174.16,174.34,42191.0,157.3711,157.4884,157.1816,157.344,42191.0
2023-01-31 11:00:00,174.41,174.94,174.41,174.9,11500.0,157.4072,157.8855,157.4072,157.8494,11500.0
2023-01-31 11:05:00,174.9,175.04,174.79,174.84,9367.0,157.8494,157.9758,157.7502,157.7953,9367.0
2023-01-31 11:10:00,174.86,174.86,174.6,174.6,5377.0,157.8133,157.8133,157.5787,157.5787,5377.0
2023-01-31 11:15:00,174.63,174.86,174.5,174.72,28665.0,157.6058,157.8133,157.4884,157.687,28665.0
2023-01-31 11:20:00,174.72,175.03,174.61,174.97,24072.0,157.687,157.9668,157.5877,157.9126,24072.0
2023-01-31 11:25:00,174.97,175.15,174.94,175.0,15637.0,157.9126,158.0751,157.8855,157.9397,15637.0
2023-01-31 11:30:00,175.01,175.08,175.0,175.07,5228.0,157.9487,158.0119,157.9397,158.0029,5228.0
2023-01-31 11:35:00,175.08,175.18,174.99,175.05,3330.0,158.0119,158.1021,157.9307,157.9848,3330.0
2023-01-31 11:40:00,175.05,175.11,174.91,174.97,53157.0,157.9848,158.039,157.8585,157.9126,53157.0
2023-01-31 11:45:00,174.97,175.02,174.63,174.75,7089.0,157.9126,157.9577,157.6058,157.7141,7089.0
2023-01-31 11:50:00,174.72,174.78,174.57,174.78,4898.0,157.687,157.7411,157.5516,157.7411,4898.0
2023-01-31 11:55:00,174.69,174.74,174.55,174.74,5600.0,157.6599,157.705,157.5336,157.705,5600.0
2023-01-31 12:00:00,174.74,175.04,174.73,174.88,7254.0,157.705,157.9758,157.696,157.8314,7254.0
2023-01-31 12:05:00,174.88,174.99,174.86,174.99,4948.0,157.8314,157.9307,157.8133,157.9307,4948.0
2023-01-31 12:10:00,174.93,174.96,174.79,174.84,4084.0,157.8765,157.9036,157.7502,157.7953,4084.0
2023-01-31 12:15:00,174.84,175.14,174.84,175.11,7204.0,157.7953,158.066,157.7953,158.039,7204.0
2023-01-31 12:20:00,175.11,175.16,175.03,175.05,3429.0,158.039,158.0841,157.9668,157.9848,3429.0
2023-01-31 12:25:00,175.08,175.27,174.92,175.27,13991.0,158.0119,158.1834,157.8675,158.1834,13991.0
2023-01-31 12:30:00,175.14,175.62,175.14,175.62,18833.0,158.066,158.4993,158.066,158.4993,18833.0
2023-01-31 12:35:00,175.62,175.64,175.3,175.45,20114.0,158.4993,158.5173,158.2104,158.3458,20114.0
2023-01-31 12:40:00,175.52,175.65,175.43,175.44,8959.0,158.409,158.5263,158.3278,158.3368,8959.0
2023-01-31 12:45:00,175.42,175.84,175.36,175.84,19374.0,158.3187,158.6978,158.2646,158.6978,19374.0
2023-01-31 12:50:00,175.84,175.88,175.58,175.66,6737.0,158.6978,158.7339,158.4631,158.5354,6737.0
2023-01-31 12:55:00,175.66,175.77,175.6,175.6,8200.0,158.5354,158.6346,158.4812,158.4812,8200.0
2023-01-31 13:00:00,175.59,175.72,175.5,175.5,6511.0,158.4722,158.5895,158.3909,158.3909,6511.0
2023-01-31 13:05:00,175.48,175.48,175.33,175.33,2052.0,158.3729,158.3729,158.2375,158.2375,2052.0
2023-01-31 13:10:00,175.32,175.51,175.2,175.39,4418.0,158.2285,158.4,158.1202,158.2917,4418.0
2023-01-31 13:15:00,175.38,175.41,175.34,175.39,2343.0,158.2826,158.3097,158.2465,158.2917,2343.0
2023-01-31 13:20:00,175.31,175.37,175.23,175.33,3091.0,158.2195,158.2736,158.1473,158.2375,3091.0
2023-01-31 13:25:00,175.34,175.51,175.34,175.45,12438.0,158.2465,158.4,158.2465,158.3458,12438.0
2023-01-31 13:30:00,175.5,175.66,175.5,175.62,2115.0,158.3909,158.5354,158.3909,158.4993,2115.0
2023-01-31 13:35:00,175.63,175.8,175.56,175.65,10094.0,158.5083,158.6617,158.4451,158.5263,10094.0
2023-01-31 13:40:00,175.61,175.66,175.59,175.63,4646.0,158.4902,158.5354,158.4722,158.5083,4646.0
2023-01-31 13:45:00,175.6,175.79,175.6,175.68,3012.0,158.4812,158.6527,158.4812,158.5534,3012.0
2023-01-31 13:50:00,175.7,175.74,175.69,175.71,3912.0,158.5715,158.6076,158.5624,158.5805,3912.0
2023-01-31 13:55:00,175.73,175.76,175.66,175.72,7358.0,158.5985,158.6256,158.5354,158.5895,7358.0
2023-01-31 14:00:00,175.75,175.9,175.72,175.81,5571.0,158.6166,158.752,158.5895,158.6707,5571.0
2023-01-31 14:05:00,175.85,176.02,175.8,175.8,7706.0,158.7068,158.8603,158.6617,158.6617,7706.0
2023-01-31 14:10:00,175.8,175.91,175.78,175.87,3721.0,158.6617,158.761,158.6437,158.7249,3721.0
2023-01-31 14:15:00,175.81,175.82,175.69,175.69,2600.0,158.6707,158.6798,158.5624,158.5624,2600.0
2023-01-31 14:20:00,175.75,175.75,175.65,175.65,1600.0,158.6166,158.6166,158.5263,158.5263,1600.0
2023-01-31 14:25:00,175.66,175.78,175.62,175.75,4432.0,158.5354,158.6437,158.4993,158.6166,4432.0
2023-01-31 14:30:00,175.74,175.81,175.68,175.74,10562.0,158.6076,158.6707,158.5534,158.6076,10562.0
2023-01-31 14:35:00,175.72,175.78,175.68,175.74,9300.0,158.5895,158.6437,158.5534,158.6076,9300.0
2023-01-31 14:40:00,175.77,175.84,175.75,175.82,4561.0,158.6346,158.6978,158.6166,158.6798,4561.0
2023-01-31 14:45:00,175.83,175.96,175.83,175.96,3129.0,158.6888,158.8061,158.6888,158.8061,3129.0
2023-01-31 14:50:00,175.93,175.96,175.79,175.84,12337.0,158.779,158.8061,158.6527,158.6978,12337.0
2023-01-31 14:55:00,175.86,175.92,175.83,175.84,12870.0,158.7159,158.77,158.6888,158.6978,12870.0
2023-01-31 15:00:00,175.86,175.9,175.66,175.66,21047.0,158.7159,158.752,158.5354,158.5354,21047.0
2023-01-31 15:05:00,175.66,175.71,175.5,175.5,5583.0,158.5354,158.5805,158.3909,158.3909,5583.0
2023-01-31 15:10:00,175.5,175.51,175.15,175.28,7611.0,158.3909,158.4,158.0751,158.1924,7611.0
2023-01-31 15:15:00,175.28,175.45,175.26,175.36,8600.0,158.1924,158.3458,158.1743,158.2646,8600.0
2023-01-31 15:20:00,175.36,175.5,175.33,175.37,14028.0,158.2646,158.3909,158.2375,158.2736,14028.0
2023-01-31 15:25:00,175.37,175.61,175.37,175.59,46428.0,158.2736,158.4902,158.2736,158.4722,46428.0
2023-01-31 15:30:00,175.58,175.83,175.58,175.63,34288.0,158.4631,158.6888,158.4631,158.5083,34288.0
2023-01-31 15:35:00,175.63,175.69,175.61,175.65,8331.0,158.5083,158.5624,158.4902,158.5263,8331.0
2023-01-31 15:40:00,175.67,175.85,175.66,175.83,18227.0,158.5444,158.7068,158.5354,158.6888,18227.0
2023-01-31 15:45:00,175.82,176.14,175.64,175.86,29903.0,158.6798,158.9686,158.5173,158.7159,29903.0
2023-01-31 15:50:00,175.9,176.34,175.87,176.3,59806.0,158.752,159.1491,158.7249,159.113,59806.0
2023-01-31 15:55:00,176.3,176.67,176.24,176.66,69845.0,159.113,159.4469,159.0588,159.4379,69845.0
2023-02-01 09:30:00,176.26,177.11,176.24,176.41,20837.0,159.0769,159.844,159.0588,159.2122,20837.0
2023-02-01 09:35:00,176.33,176.44,176.15,176.43,7309.0,159.14,159.2393,158.9776,159.2303,7309.0
2023-02-01 09:40:00,176.44,176.79,176.43,176.66,43904.0,159.2393,159.5552,159.2303,159.4379,43904.0
2023-02-01 09:45:00,176.7,176.85,176.68,176.81,5689.0,159.474,159.6093,159.4559,159.5732,5689.0
2023-02-01 09:50:00,176.79,176.85,176.16,176.31,6341.0,159.5552,159.6093,158.9866,159.122,6341.0
2023-02-01 09:55:00,176.31,176.54,176.09,176.42,10297.0,159.122,159.3296,158.9234,159.2213,10297.0
2023-02-01 10:00:00,176.42,176.62,176.11,176.53,9558.0,159.2213,159.4018,158.9415,159.3205,9558.0
2023-02-01 10:05:00,176.75,176.86,176.28,176.39,6404.0,159.5191,159.6184,159.0949,159.1942,6404.0
2023-02-01 10:10:00,176.39,176.46,176.09,176.11,2548.0,159.1942,159.2574,158.9234,158.9415,2548.0
2023-02-01 10:15:00,176.11,176.36,176.09,176.34,2731.0,158.9415,159.1671,158.9234,159.1491,2731.0
2023-02-01 10:20:00,176.34,176.6,176.34,176.52,4271.0,159.1491,159.3837,159.1491,159.3115,4271.0
2023-02-01 10:25:00,176.52,176.52,176.36,176.51,1611.0,159.3115,159.3115,159.1671,159.3025,1611.0
2023-02-01 10:30:00,176.55,176.67,176.46,176.5,4830.0,159.3386,159.4469,159.2574,159.2935,4830.0
2023-02-01 10:35:00,176.5,176.53,176.39,176.53,7000.0,159.2935,159.3205,159.1942,159.3205,7000.0
2023-02-01 10:40:00,176.48,176.52,176.39,176.4,4755.0,159.2754,159.3115,159.1942,159.2032,4755.0
2023-02-01 10:45:00,176.42,176.64,176.42,176.63,10579.0,159.2213,159.4198,159.2213,159.4108,10579.0
2023-02-01 10:50:00,176.63,176.63,176.32,176.44,2700.0,159.4108,159.4108,159.131,159.2393,2700.0
2023-02-01 10:55:00,176.4,176.73,176.35,176.71,4602.0,159.2032,159.501,159.1581,159.483,4602.0
2023-02-01 11:00:00,176.72,176.76,176.26,176.42,10865.0,159.492,159.5281,159.0769,159.2213,10865.0
2023-02-01 11:05:00,176.5,176.51,176.38,176.42,2545.0,159.2935,159.3025,159.1852,159.2213,2545.0
2023-02-01 11:10:00,176.48,176.53,176.37,176.37,4160.0,159.2754,159.3205,159.1761,159.1761,4160.0
2023-02-01 11:15:00,176.45,176.53,176.4,176.4,4674.0,159.2483,159.3205,159.2032,159.2032,4674.0
2023-02-01 11:20:00,176.43,176.78,176.43,176.75,10264.0,159.2303,159.5462,159.2303,159.5191,10264.0
2023-02-01 11:25:00,176.75,176.83,176.68,176.75,10876.0,159.5191,159.5913,159.4559,159.5191,10876.0
2023-02-01 11:30:00,176.75,176.9,176.68,176.8,10850.0,159.5191,159.6545,159.4559,159.5642,10850.0
2023-02-01 11:35:00,176.82,177.1,176.79,177.03,4700.0,159.5823,159.835,159.5552,159.7718,4700.0
2023-02-01 11:40:00,177.08,177.1,176.77,176.78,14760.0,159.8169,159.835,159.5371,159.5462,14760.0
2023-02-01 11:45:00,176.78,177.28,176.78,177.11,12219.0,159.5462,159.9974,159.5462,159.844,12219.0
2023-02-01 11:50:00,177.08,177.16,177.01,177.1,15303.0,159.8169,159.8891,159.7537,159.835,15303.0
2023-02-01 11:55:00,177.11,177.19,176.9,177.19,17426.0,159.844,159.9162,159.6545,159.9162,17426.0
2023-02-01 12:00:00,177.16,177.46,177.11,177.38,42948.0,159.8891,160.1599,159.844,160.0877,42948.0
2023-02-01 12:05:00,177.37,177.46,177.31,177.4,9995.0,160.0786,160.1599,160.0245,160.1057,9995.0
2023-02-01 12:10:00,177.38,177.45,177.28,177.4,6972.0,160.0877,160.1508,159.9974,160.1057,6972.0
2023-02-01 12:15:00,177.45,177.51,177.17,177.22,9305.0,160.1508,160.205,159.8981,159.9433,9305.0
2023-02-01 12:20:00,177.27,177.43,177.27,177.39,4072.0,159.9884,160.1328,159.9884,160.0967,4072.0
2023-02-01 12:25:00,177.39,177.47,177.27,177.29,6828.0,160.0967,160.1689,159.9884,160.0064,6828.0
2023-02-01 12:30:00,177.28,177.45,177.28,177.35,5398.0,159.9974,160.1508,159.9974,160.0606,5398.0
2023-02-01 12:35:00,177.26,177.26,176.95,176.97,10845.0,159.9794,159.9794,159.6996,159.7176,10845.0
2023-02-01 12:40:00,177.0,177.06,176.96,176.97,4713.0,159.7447,159.7989,159.7086,159.7176,4713.0
2023-02-01 12:45:00,176.99,176.99,176.71,176.75,8100.0,159.7357,159.7357,159.483,159.5191,8100.0
2023-02-01 12:50:00,176.73,177.01,176.72,177.01,3292.0,159.501,159.7537,159.492,159.7537,3292.0
2023-02-01 12:55:00,177.01,177.06,176.92,176.97,5218.0,159.7537,159.7989,159.6725,159.7176,5218.0
2023-02-01 13:00:00,176.97,176.97,176.75,176.94,3414.0,159.7176,159.7176,159.5191,159.6906,3414.0
2023-02-01 13:05:00,176.94,177.04,176.93,176.99,5340.0,159.6906,159.7808,159.6815,159.7357,5340.0
2023-02-01 13:10:00,176.94,176.95,176.81,176.95,4293.0,159.6906,159.6996,159.5732,159.6996,4293.0
2023-02-01 13:15:00,176.92,176.95,176.81,176.9,3772.0,159.6725,159.6996,159.5732,159.6545,3772.0
2023-02-01 13:20:00,176.91,176.94,176.75,176.79,15005.0,159.6635,159.6906,159.5191,159.5552,15005.0
2023-02-01 13:25:00,176.8,176.8,176.54,176.59,13697.0,159.5642,159.5642,159.3296,159.3747,13697.0
2023-02-01 13:30:00,176.59,176.72,176.57,176.71,1574.0,159.3747,159.492,159.3566,159.483,1574.0
2023-02-01 13:35:00,176.78,176.83,176.74,176.79,1700.0,159.5462,159.5913,159.5101,159.5552,1700.0
2023-02-01 13:40:00,176.81,177.0,176.81,176.94,3300.0,159.5732,159.7447,159.5732,159.6906,3300.0
2023-02-01 13:45:00,176.87,176.87,176.68,176.76,5832.0,159.6274,159.6274,159.4559,159.5281,5832.0
2023-02-01 13:50:00,176.83,176.89,176.76,176.86,8065.0,159.5913,159.6454,159.5281,159.6184,8065.0
2023-02-01 13:55:00,176.87,177.0,176.83,176.84,12978.0,159.6274,159.7447,159.5913,159.6003,12978.0
2023-02-01 14:00:00,176.82,176.82,176.25,176.53,8546.0,159.5823,159.5823,159.0678,159.3205,8546.0
2023-02-01 14:05:00,176.56,176.9,176.45,176.75,4316.0,159.3476,159.6545,159.2483,159.5191,4316.0
2023-02-01 14:10:00,176.86,177.01,176.76,176.84,5918.0,159.6184,159.7537,159.5281,159.6003,5918.0
2023-02-01 14:15:00,176.86,176.89,176.4,176.59,3700.0,159.6184,159.6454,159.2032,159.3747,3700.0
2023-02-01 14:20:00,176.64,176.74,176.59,176.72,3223.0,159.4198,159.5101,159.3747,159.492,3223.0
2023-02-01 14:25:00,176.67,176.67,176.52,176.52,3521.0,159.4469,159.4469,159.3115,159.3115,3521.0
2023-02-01 14:30:00,176.64,176.74,175.9,176.23,7516.0,159.4198,159.5101,158.752,159.0498,7516.0
2023-02-01 14:35:00,176.24,177.08,176.12,177.01,9023.0,159.0588,159.8169,158.9505,159.7537,9023.0
2023-02-01 14:40:00,177.0,177.32,176.74,177.0,24205.0,159.7447,160.0335,159.5101,159.7447,24205.0
2023-02-01 14:45:00,177.0,177.59,176.98,177.32,15615.0,159.7447,160.2772,159.7267,160.0335,15615.0
2023-02-01 14:50:00,177.32,177.55,177.22,177.47,24277.0,160.0335,160.2411,159.9433,160.1689,24277.0
2023-02-01 14:55:00,177.47,177.64,177.14,177.25,10658.0,160.1689,160.3223,159.8711,159.9703,10658.0
2023-02-01 15:00:00,177.25,177.38,177.18,177.19,21771.0,159.9703,160.0877,159.9072,159.9162,21771.0
2023-02-01 15:05:00,177.21,177.58,177.21,177.52,24045.0,159.9342,160.2682,159.9342,160.214,24045.0
2023-02-01 15:10:00,177.5,177.55,177.22,177.25,13071.0,160.196,160.2411,159.9433,159.9703,13071.0
2023-02-01 15:15:00,177.3,177.3,176.81,177.03,20866.0,160.0155,160.0155,159.5732,159.7718,20866.0
2023-02-01 15:20:00,177.11,177.14,176.71,176.78,6595.0,159.844,159.8711,159.483,159.5462,6595.0
2023-02-01 15:25:00,176.88,176.97,176.75,176.93,9384.0,159.6364,159.7176,159.5191,159.6815,9384.0
2023-02-01 15:30:00,176.93,177.11,176.86,177.0,16876.0,159.6815,159.844,159.6184,159.7447,16876.0
2023-02-01 15:35:00,176.99,177.51,176.98,177.27,20216.0,159.7357,160.205,159.7267,159.9884,20216.0
2023-02-01 15:40:00,177.27,177.45,176.89,176.99,40677.0,159.9884,160.1508,159.6454,159.7357,40677.0
2023-02-01 15:45:00,177.0,177.03,176.45,176.47,23018.0,159.7447,159.7718,159.2483,159.2664,23018.0
2023-02-01 15:50:00,176.45,176.45,175.38,175.38,51827.0,159.2483,159.2483,158.2826,158.2826,51827.0
2023-02-01 15:55:00,175.31,175.57,174.9,175.57,200555.0,158.2195,158.4541,157.8494,158.4541,200555.0
2023-02-02 09:30:00,176.76,176.96,176.37,176.68,44597.0,159.5281,159.7086,159.1761,159.4559,44597.0
2023-02-02 09:35:00,176.56,176.57,175.89,175.98,22958.0,159.3476,159.3566,158.7429,158.8242,22958.0
2023-02-02 09:40:00,175.91,176.12,175.47,175.62,17136.0,158.761,158.9505,158.3639,158.4993,17136.0
2023-02-02 09:45:00,175.56,176.82,175.56,176.82,27709.0,158.4451,159.5823,158.4451,159.5823,27709.0
2023-02-02 09:50:00,176.9,177.2,176.8,177.19,36834.0,159.6545,159.9252,159.5642,159.9162,36834.0
2023-02-02 09:55:00,177.22,178.13,177.22,178.03,14535.0,159.9433,160.7646,159.9433,160.6743,14535.0
2023-02-02 10:00:00,178.12,178.12,177.67,177.99,25092.0,160.7555,160.7555,160.3494,160.6382,25092.0
2023-02-02 10:05:00,177.96,178.03,177.51,177.86,17390.0,160.6111,160.6743,160.205,160.5209,17390.0
2023-02-02 10:10:00,177.86,177.86,177.57,177.76,9524.0,160.5209,160.5209,160.2591,160.4306,9524.0
2023-02-02 10:15:00,177.76,178.18,177.76,178.11,8587.0,160.4306,160.8097,160.4306,160.7465,8587.0
2023-02-02 10:20:00,178.11,178.13,177.65,178.04,18237.0,160.7465,160.7646,160.3314,160.6833,18237.0
2023-02-02 10:25:00,178.07,178.19,177.92,178.19,7350.0,160.7104,160.8187,160.575,160.8187,7350.0
2023-02-02 10:30:00,178.24,178.63,178.09,178.11,31271.0,160.8638,161.2158,160.7285,160.7465,31271.0
2023-02-02 10:35:00,178.06,178.4,178.03,178.21,14194.0,160.7014,161.0082,160.6743,160.8368,14194.0
2023-02-02 10:40:00,178.15,178.19,177.76,177.76,5858.0,160.7826,160.8187,160.4306,160.4306,5858.0
2023-02-02 10:45:00,177.81,178.07,177.78,177.85,9766.0,160.4758,160.7104,160.4487,160.5119,9766.0
2023-02-02 10:50:00,177.83,178.1,177.8,177.8,16764.0,160.4938,160.7375,160.4667,160.4667,16764.0
2023-02-02 10:55:00,177.81,177.81,177.54,177.66,15467.0,160.4758,160.4758,160.2321,160.3404,15467.0
2023-02-02 11:00:00,177.66,177.71,177.21,177.47,22809.0,160.3404,160.3855,159.9342,160.1689,22809.0
2023-02-02 11:05:00,177.39,177.45,177.13,177.24,9321.0,160.0967,160.1508,159.862,159.9613,9321.0
2023-02-02 11:10:00,177.16,177.22,176.91,176.94,10241.0,159.8891,159.9433,159.6635,159.6906,10241.0
2023-02-02 11:15:00,176.93,177.38,176.93,177.2,12172.0,159.6815,160.0877,159.6815,159.9252,12172.0
2023-02-02 11:20:00,177.19,177.31,176.96,177.27,29689.0,159.9162,160.0245,159.7086,159.9884,29689.0
2023-02-02 11:25:00,177.27,177.35,177.12,177.32,13654.0,159.9884,160.0606,159.853,160.0335,13654.0
2023-02-02 11:30:00,177.32,177.59,177.24,177.36,5984.0,160.0335,160.2772,159.9613,160.0696,5984.0
2023-02-02 11:35:00,177.36,177.54,177.32,177.41,7873.0,160.0696,160.2321,160.0335,160.1147,7873.0
2023-02-02 11:40:00,177.41,177.51,177.3,177.43,11537.0,160.1147,160.205,160.0155,160.1328,11537.0
2023-02-02 11:45:00,177.43,177.81,177.28,177.63,59235.0,160.1328,160.4758,159.9974,160.3133,59235.0
2023-02-02 11:50:00,177.64,178.0,177.61,177.94,46480.0,160.3223,160.6472,160.2953,160.5931,46480.0
2023-02-02 11:55:00,177.96,177.97,177.47,177.5,11348.0,160.6111,160.6202,160.1689,160.196,11348.0
2023-02-02 12:00:00,177.55,177.64,177.15,177.19,7317.0,160.2411,160.3223,159.8801,159.9162,7317.0
2023-02-02 12:05:00,177.19,177.47,177.18,177.42,4748.0,159.9162,160.1689,159.9072,160.1238,4748.0
2023-02-02 12:10:00,177.43,177.9,177.42,177.88,5476.0,160.1328,160.557,160.1238,160.5389,5476.0
2023-02-02 12:15:00,177.86,177.86,177.42,177.44,5290.0,160.5209,160.5209,160.1238,160.1418,5290.0
2023-02-02 12:20:00,177.45,177.53,177.21,177.53,5503.0,160.1508,160.223,159.9342,160.223,5503.0
2023-02-02 12:25:00,177.55,177.92,177.55,177.82,6317.0,160.2411,160.575,160.2411,160.4848,6317.0
2023-02-02 12:30:00,177.87,178.04,177.75,177.86,30785.0,160.5299,160.6833,160.4216,160.5209,30785.0
2023-02-02 12:35:00,177.83,177.93,177.78,177.87,8200.0,160.4938,160.5841,160.4487,160.5299,8200.0
2023-02-02 12:40:00,177.84,178.15,177.76,177.87,6586.0,160.5028,160.7826,160.4306,160.5299,6586.0
2023-02-02 12:45:00,177.86,177.92,177.78,177.83,13118.0,160.5209,160.575,160.4487,160.4938,13118.0
2023-02-02 12:50:00,177.84,177.89,177.72,177.86,6464.0,160.5028,160.548,160.3945,160.5209,6464.0
2023-02-02 12:55:00,177.86,178.03,177.76,177.99,13630.0,160.5209,160.6743,160.4306,160.6382,13630.0
2023-02-02 13:00:00,178.02,178.29,178.02,178.23,73242.0,160.6653,160.909,160.6653,160.8548,73242.0
2023-02-02 13:05:00,178.21,178.37,178.04,178.34,49978.0,160.8368,160.9812,160.6833,160.9541,49978.0
2023-02-02 13:10:00,178.36,178.59,178.36,178.59,11761.0,160.9721,161.1797,160.9721,161.1797,11761.0
2023-02-02 13:15:00,178.55,178.57,178.29,178.36,8122.0,161.1436,161.1617,160.909,160.9721,8122.0
2023-02-02 13:20:00,178.36,178.36,178.01,178.06,7942.0,160.9721,160.9721,160.6563,160.7014,7942.0
2023-02-02 13:25:00,178.06,178.06,177.76,177.76,4374.0,160.7014,160.7014,160.4306,160.4306,4374.0
2023-02-02 13:30:00,177.66,177.92,177.57,177.81,54658.0,160.3404,160.575,160.2591,160.4758,54658.0
2023-02-02 13:35:00,177.83,178.09,177.82,177.96,17917.0,160.4938,160.7285,160.4848,160.6111,17917.0
2023-02-02 13:40:00,177.97,178.1,177.77,177.77,7153.0,160.6202,160.7375,160.4397,160.4397,7153.0
2023-02-02 13:45:00,177.73,177.82,177.65,177.68,11060.0,160.4036,160.4848,160.3314,160.3584,11060.0
2023-02-02 13:50:00,177.64,177.82,177.58,177.79,19477.0,160.3223,160.4848,160.2682,160.4577,19477.0
2023-02-02 13:55:00,177.81,177.83,177.74,177.79,40190.0,160.4758,160.4938,160.4126,160.4577,40190.0
2023-02-02 14:00:00,177.79,177.9,177.78,177.79,39543.0,160.4577,160.557,160.4487,160.4577,39543.0
2023-02-02 14:05:00,177.79,177.83,177.59,177.59,7216.0,160.4577,160.4938,160.2772,160.2772,7216.0
2023-02-02 14:10:00,177.57,177.58,177.31,177.31,7719.0,160.2591,160.2682,160.0245,160.0245,7719.0
2023-02-02 14:15:00,177.34,177.34,177.16,177.28,7242.0,160.0516,160.0516,159.8891,159.9974,7242.0
2023-02-02 14:20:00,177.26,177.31,177.15,177.29,7419.0,159.9794,160.0245,159.8801,160.0064,7419.0
2023-02-02 14:25:00,177.29,177.44,177.2,177.26,5900.0,160.0064,160.1418,159.9252,159.9794,5900.0
2023-02-02 14:30:00,177.24,177.31,176.89,177.04,12712.0,159.9613,160.0245,159.6454,159.7808,12712.0
2023-02-02 14:35:00,177.08,177.13,176.86,176.86,6837.0,159.8169,159.862,159.6184,159.6184,6837.0
2023-02-02 14:40:00,176.94,177.06,176.88,176.98,10211.0,159.6906,159.7989,159.6364,159.7267,10211.0
2023-02-02 14:45:00,177.0,177.0,176.68,176.81,5587.0,159.7447,159.7447,159.4559,159.5732,5587.0
2023-02-02 14:50:00,176.81,176.92,176.65,176.73,6976.0,159.5732,159.6725,159.4288,159.501,6976.0
2023-02-02 14:55:00,176.72,176.72,176.45,176.45,6404.0,159.492,159.492,159.2483,159.2483,6404.0
2023-02-02 15:00:00,176.45,176.57,176.12,176.23,15923.0,159.2483,159.3566,158.9505,159.0498,15923.0
2023-02-02 15:05:00,176.22,176.57,176.22,176.45,54576.0,159.0408,159.3566,159.0408,159.2483,54576.0
2023-02-02 15:10:00,176.45,176.55,176.19,176.3,48500.0,159.2483,159.3386,159.0137,159.113,48500.0
2023-02-02 15:15:00,176.35,176.35,176.03,176.16,11449.0,159.1581,159.1581,158.8693,158.9866,11449.0
2023-02-02 15:20:00,176.15,176.5,176.14,176.37,15626.0,158.9776,159.2935,158.9686,159.1761,15626.0
2023-02-02 15:25:00,176.37,176.37,176.04,176.07,18457.0,159.1761,159.1761,158.8783,158.9054,18457.0
2023-02-02 15:30:00,176.1,176.3,176.01,176.18,45615.0,158.9325,159.113,158.8512,159.0047,45615.0
2023-02-02 15:35:00,176.22,176.22,175.86,175.86,19264.0,159.0408,159.0408,158.7159,158.7159,19264.0
2023-02-02 15:40:00,175.91,175.96,175.27,175.28,31648.0,158.761,158.8061,158.1834,158.1924,31648.0
2023-02-02 15:45:00,175.29,175.44,175.09,175.35,40804.0,158.2014,158.3368,158.0209,158.2556,40804.0
2023-02-02 15:50:00,175.42,175.71,175.35,175.65,51727.0,158.3187,158.5805,158.2556,158.5263,51727.0
2023-02-02 15:55:00,175.57,176.13,175.41,176.0,118269.0,158.4541,158.9595,158.3097,158.8422,118269.0
2023-02-03 09:30:00,175.68,175.91,174.53,174.93,30357.0,158.5534,158.761,157.5155,157.8765,30357.0
2023-02-03 09:35:00,174.88,176.13,174.87,175.91,21854.0,157.8314,158.9595,157.8224,158.761,21854.0
2023-02-03 09:40:00,175.7,176.24,175.64,176.07,19705.0,158.5715,159.0588,158.5173,158.9054,19705.0
2023-02-03 09:45:00,176.0,176.56,175.84,175.92,22373.0,158.8422,159.3476,158.6978,158.77,22373.0
2023-02-03 09:50:00,175.86,176.0,175.34,175.78,61726.0,158.7159,158.8422,158.2465,158.6437,61726.0
2023-02-03 09:55:00,175.75,175.99,175.59,175.75,61216.0,158.6166,158.8332,158.4722,158.6166,61216.0
2023-02-03 10:00:00,175.7,176.05,175.47,175.84,21067.0,158.5715,158.8873,158.3639,158.6978,21067.0
2023-02-03 10:05:00,175.76,176.66,175.76,176.59,9156.0,158.6256,159.4379,158.6256,159.3747,9156.0
2023-02-03 10:10:00,176.56,177.04,176.43,176.95,18276.0,159.3476,159.7808,159.2303,159.6996,18276.0
2023-02-03 10:15:00,176.97,177.47,176.84,177.38,16496.0,159.7176,160.1689,159.6003,160.0877,16496.0
2023-02-03 10:20:00,177.38,177.55,177.07,177.18,17182.0,160.0877,160.2411,159.8079,159.9072,17182.0
2023-02-03 10:25:00,177.17,177.38,177.05,177.23,15985.0,159.8981,160.0877,159.7898,159.9523,15985.0
2023-02-03 10:30:00,177.21,177.52,177.2,177.52,8260.0,159.9342,160.214,159.9252,160.214,8260.0
2023-02-03 10:35:00,177.58,177.59,177.42,177.5,73641.0,160.2682,160.2772,160.1238,160.196,73641.0
2023-02-03 10:40:00,177.42,178.0,177.26,177.95,20513.0,160.1238,160.6472,159.9794,160.6021,20513.0
2023-02-03 10:45:00,177.98,178.06,177.63,177.95,21709.0,160.6292,160.7014,160.3133,160.6021,21709.0
2023-02-03 10:50:00,177.96,178.5,177.92,178.44,29371.0,160.6111,161.0985,160.575,161.0443,29371.0
2023-02-03 10:55:00,178.52,178.69,178.42,178.56,16337.0,161.1165,161.27,161.0263,161.1526,16337.0
2023-02-03 11:00:00,178.56,178.56,178.16,178.53,15093.0,161.1526,161.1526,160.7916,161.1256,15093.0
2023-02-03 11:05:00,178.48,178.69,178.4,178.44,16427.0,161.0804,161.27,161.0082,161.0443,16427.0
2023-02-03 11:10:00,178.49,178.79,178.49,178.79,7455.0,161.0895,161.3602,161.0895,161.3602,7455.0
2023-02-03 11:15:00,178.79,178.88,178.52,178.56,46646.0,161.3602,161.4414,161.1165,161.1526,46646.0
2023-02-03 11:20:00,178.62,179.0,178.29,178.93,48947.0,161.2068,161.5497,160.909,161.4866,48947.0
2023-02-03 11:25:00,178.93,179.0,178.66,178.94,53561.0,161.4866,161.5497,161.2429,161.4956,53561.0
2023-02-03 11:30:00,178.94,179.27,178.72,179.27,26839.0,161.4956,161.7934,161.297,161.7934,26839.0
2023-02-03 11:35:00,179.27,179.5,179.0,179.0,20929.0,161.7934,162.001,161.5497,161.5497,20929.0
2023-02-03 11:40:00,179.15,179.16,178.74,178.86,30462.0,161.6851,161.6941,161.3151,161.4234,30462.0
2023-02-03 11:45:00,178.83,179.0,178.42,178.5,42958.0,161.3963,161.5497,161.0263,161.0985,42958.0
2023-02-03 11:50:00,178.5,178.62,178.26,178.53,15212.0,161.0985,161.2068,160.8819,161.1256,15212.0
2023-02-03 11:55:00,178.53,178.61,178.3,178.3,19454.0,161.1256,161.1978,160.918,160.918,19454.0
2023-02-03 12:00:00,178.31,178.38,177.94,177.98,24609.0,160.927,160.9902,160.5931,160.6292,24609.0
2023-02-03 12:05:00,177.91,178.07,177.79,178.02,25407.0,160.566,160.7104,160.4577,160.6653,25407.0
2023-02-03 12:10:00,178.02,178.32,177.97,178.3,15969.0,160.6653,160.936,160.6202,160.918,15969.0
2023-02-03 12:15:00,178.29,178.45,178.26,178.41,14199.0,160.909,161.0534,160.8819,161.0173,14199.0
2023-02-03 12:20:00,178.39,178.49,178.18,178.39,23360.0,160.9992,161.0895,160.8097,160.9992,23360.0
2023-02-03 12:25:00,178.37,178.4,178.19,178.4,37553.0,160.9812,161.0082,160.8187,161.0082,37553.0
2023-02-03 12:30:00,178.4,178.4,178.18,178.36,9392.0,161.0082,161.0082,160.8097,160.9721,9392.0
2023-02-03 12:35:00,178.36,178.72,178.23,178.56,14742.0,160.9721,161.297,160.8548,161.1526,14742.0
2023-02-03 12:40:00,178.55,178.65,178.46,178.57,11211.0,161.1436,161.2339,161.0624,161.1617,11211.0
2023-02-03 12:45:00,178.52,178.52,178.02,178.11,24292.0,161.1165,161.1165,160.6653,160.7465,24292.0
2023-02-03 12:50:00,178.09,178.15,177.66,177.72,45035.0,160.7285,160.7826,160.3404,160.3945,45035.0
2023-02-03 12:55:00,177.72,178.0,177.66,177.68,34899.0,160.3945,160.6472,160.3404,160.3584,34899.0
2023-02-03 13:00:00,177.65,178.19,177.56,177.82,25995.0,160.3314,160.8187,160.2501,160.4848,25995.0
2023-02-03 13:05:00,177.83,177.84,176.91,176.91,12891.0,160.4938,160.5028,159.6635,159.6635,12891.0
2023-02-03 13:10:00,176.87,177.08,176.77,177.02,16501.0,159.6274,159.8169,159.5371,159.7628,16501.0
2023-02-03 13:15:00,177.02,177.07,176.44,176.45,8742.0,159.7628,159.8079,159.2393,159.2483,8742.0
2023-02-03 13:20:00,176.43,176.46,176.24,176.45,12006.0,159.2303,159.2574,159.0588,159.2483,12006.0
2023-02-03 13:25:00,176.52,176.52,176.19,176.26,7847.0,159.3115,159.3115,159.0137,159.0769,7847.0
2023-02-03 13:30:00,176.22,176.35,176.05,176.32,11300.0,159.0408,159.1581,158.8873,159.131,11300.0
2023-02-03 13:35:00,176.32,176.56,176.2,176.25,11129.0,159.131,159.3476,159.0227,159.0678,11129.0
2023-02-03 13:40:00,176.3,176.3,175.76,176.06,51611.0,159.113,159.113,158.6256,158.8964,51611.0
2023-02-03 13:45:00,176.07,176.08,175.74,176.08,19484.0,158.9054,158.9144,158.6076,158.9144,19484.0
2023-02-03 13:50:00,176.05,176.81,176.04,176.8,59757.0,158.8873,159.5732,158.8783,159.5642,59757.0
2023-02-03 13:55:00,176.75,176.9,176.48,176.59,17195.0,159.5191,159.6545,159.2754,159.3747,17195.0
2023-02-03 14:00:00,176.53,176.82,176.52,176.6,9902.0,159.3205,159.5823,159.3115,159.3837,9902.0
2023-02-03 14:05:00,176.58,176.62,176.32,176.33,6986.0,159.3657,159.4018,159.131,159.14,6986.0
2023-02-03 14:10:00,176.33,176.35,176.08,176.16,6757.0,159.14,159.1581,158.9144,158.9866,6757.0
2023-02-03 14:15:00,176.16,176.16,175.9,176.0,7697.0,158.9866,158.9866,158.752,158.8422,7697.0
2023-02-03 14:20:00,176.02,176.16,175.96,175.97,9264.0,158.8603,158.9866,158.8061,158.8151,9264.0
2023-02-03 14:25:00,175.97,176.28,175.91,176.27,10491.0,158.8151,159.0949,158.761,159.0859,10491.0
2023-02-03 14:30:00,176.28,176.39,176.08,176.22,17940.0,159.0949,159.1942,158.9144,159.0408,17940.0
2023-02-03 14:35:00,176.21,177.03,176.19,176.75,49468.0,159.0317,159.7718,159.0137,159.5191,49468.0
2023-02-03 14:40:00,176.75,176.76,176.45,176.48,13160.0,159.5191,159.5281,159.2483,159.2754,13160.0
2023-02-03 14:45:00,176.41,176.66,176.39,176.66,10061.0,159.2122,159.4379,159.1942,159.4379,10061.0
2023-02-03 14:50:00,176.64,176.66,176.43,176.49,6847.0,159.4198,159.4379,159.2303,159.2844,6847.0
2023-02-03 14:55:00,176.5,176.51,176.17,176.21,6249.0,159.2935,159.3025,158.9956,159.0317,6249.0
2023-02-03 15:00:00,176.17,176.17,175.8,175.84,6585.0,158.9956,158.9956,158.6617,158.6978,6585.0
2023-02-03 15:05:00,175.84,176.06,175.8,176.03,9552.0,158.6978,158.8964,158.6617,158.8693,9552.0
2023-02-03 15:10:00,176.06,176.1,175.89,176.02,12038.0,158.8964,158.9325,158.7429,158.8603,12038.0
2023-02-03 15:15:00,176.02,176.28,175.92,176.16,13201.0,158.8603,159.0949,158.77,158.9866,13201.0
2023-02-03 15:20:00,176.16,176.16,175.79,175.84,12796.0,158.9866,158.9866,158.6527,158.6978,12796.0
2023-02-03 15:25:00,175.84,175.96,175.69,175.78,13876.0,158.6978,158.8061,158.5624,158.6437,13876.0
2023-02-03 15:30:00,175.77,176.25,175.77,176.08,21859.0,158.6346,159.0678,158.6346,158.9144,21859.0
2023-02-03 15:35:00,176.08,176.18,175.64,175.68,19123.0,158.9144,159.0047,158.5173,158.5534,19123.0
2023-02-03 15:40:00,175.65,175.97,175.6,175.72,24875.0,158.5263,158.8151,158.4812,158.5895,24875.0
2023-02-03 15:45:00,175.69,175.95,175.5,175.92,44644.0,158.5624,158.7971,158.3909,158.77,44644.0
2023-02-03 15:50:00,175.94,176.65,175.93,176.52,81219.0,158.7881,159.4288,158.779,159.3115,81219.0
2023-02-03 15:55:00,176.52,176.76,176.41,176.5,163083.0,159.3115,159.5281,159.2122,159.2935,163083.0
2023-02-06 09:30:00,175.56,175.86,174.63,175.4,30895.0,158.4451,158.7159,157.6058,158.3007,30895.0
2023-02-06 09:35:00,175.45,175.67,175.09,175.24,22668.0,158.3458,158.5444,158.0209,158.1563,22668.0
2023-02-06 09:40:00,175.24,175.3,174.32,174.39,21047.0,158.1563,158.2104,157.326,157.3892,21047.0
2023-02-06 09:45:00,174.26,174.83,174.09,174.56,35112.0,157.2718,157.7863,157.1184,157.5426,35112.0
2023-02-06 09:50:00,174.56,174.94,174.14,174.32,24767.0,157.5426,157.8855,157.1635,157.326,24767.0
2023-02-06 09:55:00,174.34,174.86,174.08,174.61,13711.0,157.344,157.8133,157.1094,157.5877,13711.0
2023-02-06 10:00:00,174.61,174.61,174.16,174.42,10200.0,157.5877,157.5877,157.1816,157.4162,10200.0
2023-02-06 10:05:00,174.42,174.68,174.27,174.4,10047.0,157.4162,157.6509,157.2809,157.3982,10047.0
2023-02-06 10:10:00,174.4,174.71,174.33,174.38,10292.0,157.3982,157.678,157.335,157.3801,10292.0
2023-02-06 10:15:00,174.38,174.39,174.02,174.16,19036.0,157.3801,157.3892,157.0552,157.1816,19036.0
2023-02-06 10:20:00,174.21,174.45,174.21,174.21,12186.0,157.2267,157.4433,157.2267,157.2267,12186.0
2023-02-06 10:25:00,174.18,174.67,174.18,174.67,22706.0,157.1996,157.6419,157.1996,157.6419,22706.0
2023-02-06 10:30:00,174.62,174.8,174.53,174.74,23864.0,157.5967,157.7592,157.5155,157.705,23864.0
2023-02-06 10:35:00,174.77,175.16,174.75,175.13,11885.0,157.7321,158.0841,157.7141,158.057,11885.0
2023-02-06 10:40:00,175.07,175.16,174.85,175.06,12207.0,158.0029,158.0841,157.8043,157.9938,12207.0
2023-02-06 10:45:00,175.06,175.51,174.6,175.51,63266.0,157.9938,158.4,157.5787,158.4,63266.0
2023-02-06 10:50:00,175.44,175.92,175.39,175.84,9639.0,158.3368,158.77,158.2917,158.6978,9639.0
2023-02-06 10:55:00,175.81,176.22,175.75,176.16,10856.0,158.6707,159.0408,158.6166,158.9866,10856.0
2023-02-06 11:00:00,176.16,176.26,175.39,175.4,23089.0,158.9866,159.0769,158.2917,158.3007,23089.0
2023-02-06 11:05:00,175.48,175.49,175.08,175.14,18540.0,158.3729,158.3819,158.0119,158.066,18540.0
2023-02-06 11:10:00,175.14,175.25,174.85,175.21,22896.0,158.066,158.1653,157.8043,158.1292,22896.0
2023-02-06 11:15:00,175.27,175.33,174.93,175.32,52034.0,158.1834,158.2375,157.8765,158.2285,52034.0
2023-02-06 11:20:00,175.32,175.49,175.29,175.49,3700.0,158.2285,158.3819,158.2014,158.3819,3700.0
2023-02-06 11:25:00,175.53,175.81,175.53,175.81,8264.0,158.418,158.6707,158.418,158.6707,8264.0
2023-02-06 11:30:00,175.81,175.81,175.35,175.43,15572.0,158.6707,158.6707,158.2556,158.3278,15572.0
2023-02-06 11:35:00,175.55,175.85,175.55,175.65,5969.0,158.4361,158.7068,158.4361,158.5263,5969.0
2023-02-06 11:40:00,175.58,175.58,175.37,175.39,4709.0,158.4631,158.4631,158.2736,158.2917,4709.0
2023-02-06 11:45:00,175.35,175.4,175.16,175.24,10150.0,158.2556,158.3007,158.0841,158.1563,10150.0
2023-02-06 11:50:00,175.25,175.31,174.94,175.03,6003.0,158.1653,158.2195,157.8855,157.9668,6003.0
2023-02-06 11:55:00,175.05,175.18,174.65,174.84,174050.0,157.9848,158.1021,157.6238,157.7953,174050.0
2023-02-06 12:00:00,174.78,174.82,174.41,174.49,41294.0,157.7411,157.7772,157.4072,157.4794,41294.0
2023-02-06 12:05:00,174.49,174.56,174.45,174.45,9865.0,157.4794,157.5426,157.4433,157.4433,9865.0
2023-02-06 12:10:00,174.4,174.68,174.4,174.47,8113.0,157.3982,157.6509,157.3982,157.4614,8113.0
2023-02-06 12:15:00,174.46,174.68,174.33,174.5,40544.0,157.4523,157.6509,157.335,157.4884,40544.0
2023-02-06 12:20:00,174.5,174.58,174.39,174.43,7345.0,157.4884,157.5606,157.3892,157.4253,7345.0
2023-02-06 12:25:00,174.43,174.46,174.05,174.15,55293.0,157.4253,157.4523,157.0823,157.1726,55293.0
2023-02-06 12:30:00,174.16,174.41,174.1,174.34,10046.0,157.1816,157.4072,157.1274,157.344,10046.0
2023-02-06 12:35:00,174.34,174.49,174.14,174.41,10425.0,157.344,157.4794,157.1635,157.4072,10425.0
2023-02-06 12:40:00,174.47,174.75,174.4,174.69,3645.0,157.4614,157.7141,157.3982,157.6599,3645.0
2023-02-06 12:45:00,174.75,174.78,174.68,174.75,4396.0,157.7141,157.7411,157.6509,157.7141,4396.0
2023-02-06 12:50:00,174.77,174.96,174.73,174.95,11677.0,157.7321,157.9036,157.696,157.8946,11677.0
2023-02-06 12:55:00,174.97,175.12,174.96,174.96,3977.0,157.9126,158.048,157.9036,157.9036,3977.0
2023-02-06 13:00:00,174.94,175.11,174.94,175.07,6191.0,157.8855,158.039,157.8855,158.0029,6191.0
2023-02-06 13:05:00,175.08,175.23,175.08,175.18,10008.0,158.0119,158.1473,158.0119,158.1021,10008.0
2023-02-06 13:10:00,175.21,175.21,174.92,175.18,8186.0,158.1292,158.1292,157.8675,158.1021,8186.0
2023-02-06 13:15:00,175.25,175.55,175.2,175.53,13158.0,158.1653,158.4361,158.1202,158.418,13158.0
2023-02-06 13:20:00,175.55,175.62,175.51,175.52,12477.0,158.4361,158.4993,158.4,158.409,12477.0
2023-02-06 13:25:00,175.56,175.56,175.15,175.19,12279.0,158.4451,158.4451,158.0751,158.1112,12279.0
2023-02-06 13:30:00,175.19,175.26,174.94,175.04,6605.0,158.1112,158.1743,157.8855,157.9758,6605.0
2023-02-06 13:35:00,175.05,175.31,175.04,175.31,2178.0,157.9848,158.2195,157.9758,158.2195,2178.0
2023-02-06 13:40:00,175.29,175.32,175.14,175.31,2698.0,158.2014,158.2285,158.066,158.2195,2698.0
2023-02-06 13:45:00,175.32,175.44,175.27,175.28,4700.0,158.2285,158.3368,158.1834,158.1924,4700.0
2023-02-06 13:50:00,175.3,175.49,175.11,175.15,10533.0,158.2104,158.3819,158.039,158.0751,10533.0
2023-02-06 13:55:00,175.15,175.43,175.14,175.33,5789.0,158.0751,158.3278,158.066,158.2375,5789.0
2023-02-06 14:00:00,175.36,175.56,175.33,175.53,15335.0,158.2646,158.4451,158.2375,158.418,15335.0
2023-02-06 14:05:00,175.53,175.53,175.24,175.27,15087.0,158.418,158.418,158.1563,158.1834,15087.0
2023-02-06 14:10:00,175.24,175.37,175.19,175.37,7151.0,158.1563,158.2736,158.1112,158.2736,7151.0
2023-02-06 14:15:00,175.37,175.5,175.3,175.37,8045.0,158.2736,158.3909,158.2104,158.2736,8045.0
2023-02-06 14:20:00,175.38,175.38,175.29,175.29,2633.0,158.2826,158.2826,158.2014,158.2014,2633.0
2023-02-06 14:25:00,175.25,175.26,175.11,175.12,6781.0,158.1653,158.1743,158.039,158.048,6781.0
2023-02-06 14:30:00,175.12,175.24,175.08,175.2,6120.0,158.048,158.1563,158.0119,158.1202,6120.0
2023-02-06 14:35:00,175.24,175.3,175.21,175.27,3899.0,158.1563,158.2104,158.1292,158.1834,3899.0
2023-02-06 14:40:00,175.27,175.27,175.18,175.23,4000.0,158.1834,158.1834,158.1021,158.1473,4000.0
2023-02-06 14:45:00,175.22,175.27,175.07,175.12,4620.0,158.1382,158.1834,158.0029,158.048,4620.0
2023-02-06 14:50:00,175.13,175.3,174.99,175.3,5572.0,158.057,158.2104,157.9307,158.2104,5572.0
2023-02-06 14:55:00,175.3,175.37,175.23,175.37,3792.0,158.2104,158.2736,158.1473,158.2736,3792.0
2023-02-06 15:00:00,175.37,175.43,175.22,175.22,8070.0,158.2736,158.3278,158.1382,158.1382,8070.0
2023-02-06 15:05:00,175.24,175.32,175.08,175.31,7233.0,158.1563,158.2285,158.0119,158.2195,7233.0
2023-02-06 15:10:00,175.3,175.3,175.1,175.13,5869.0,158.2104,158.2104,158.0299,158.057,5869.0
2023-02-06 15:15:00,175.09,175.18,174.96,175.12,9276.0,158.0209,158.1021,157.9036,158.048,9276.0
2023-02-06 15:20:00,175.13,175.19,175.03,175.09,5390.0,158.057,158.1112,157.9668,158.0209,5390.0
2023-02-06 15:25:00,175.09,175.09,174.74,174.77,27918.0,158.0209,158.0209,157.705,157.7321,27918.0
2023-02-06 15:30:00,174.77,174.77,174.35,174.47,69732.0,157.7321,157.7321,157.3531,157.4614,69732.0
2023-02-06 15:35:00,174.47,174.52,174.32,174.33,51912.0,157.4614,157.5065,157.326,157.335,51912.0
2023-02-06 15:40:00,174.34,174.43,174.23,174.31,36966.0,157.344,157.4253,157.2448,157.317,36966.0
2023-02-06 15:45:00,174.31,174.32,174.21,174.25,177797.0,157.317,157.326,157.2267,157.2628,177797.0
2023-02-06 15:50:00,174.26,175.06,174.13,174.78,84633.0,157.2718,157.9938,157.1545,157.7411,84633.0
2023-02-06 15:55:00,174.78,174.87,174.61,174.78,90824.0,157.7411,157.8224,157.5877,157.7411,90824.0
2023-02-07 09:30:00,173.42,174.59,173.42,173.87,32708.0,156.5137,157.5697,156.5137,156.9199,32708.0
2023-02-07 09:35:00,173.94,174.15,173.9,174.15,5350.0,156.983,157.1726,156.9469,157.1726,5350.0
2023-02-07 09:40:00,174.11,174.28,174.05,174.17,4691.0,157.1365,157.2899,157.0823,157.1906,4691.0
2023-02-07 09:45:00,174.17,174.66,174.16,174.58,6031.0,157.1906,157.6328,157.1816,157.5606,6031.0
2023-02-07 09:50:00,174.58,174.66,174.24,174.29,18232.0,157.5606,157.6328,157.2538,157.2989,18232.0
2023-02-07 09:55:00,174.28,174.72,174.12,174.66,5966.0,157.2899,157.687,157.1455,157.6328,5966.0
2023-02-07 10:00:00,174.56,174.61,174.15,174.47,17884.0,157.5426,157.5877,157.1726,157.4614,17884.0
2023-02-07 10:05:00,174.48,174.85,174.41,174.62,20980.0,157.4704,157.8043,157.4072,157.5967,20980.0
2023-02-07 10:10:00,174.63,174.83,174.49,174.63,25523.0,157.6058,157.7863,157.4794,157.6058,25523.0
2023-02-07 10:15:00,174.63,174.67,174.07,174.14,24788.0,157.6058,157.6419,157.1004,157.1635,24788.0
2023-02-07 10:20:00,174.14,174.5,174.12,174.5,5487.0,157.1635,157.4884,157.1455,157.4884,5487.0
2023-02-07 10:25:00,174.5,174.9,174.29,174.77,8308.0,157.4884,157.8494,157.2989,157.7321,8308.0
2023-02-07 10:30:00,174.86,175.14,174.72,174.83,13296.0,157.8133,158.066,157.687,157.7863,13296.0
2023-02-07 10:35:00,174.84,174.84,174.15,174.29,14479.0,157.7953,157.7953,157.1726,157.2989,14479.0
2023-02-07 10:40:00,174.22,174.37,174.02,174.35,16529.0,157.2357,157.3711,157.0552,157.3531,16529.0
2023-02-07 10:45:00,174.29,174.43,174.18,174.27,20262.0,157.2989,157.4253,157.1996,157.2809,20262.0
2023-02-07 10:50:00,174.22,174.3,173.82,173.83,7970.0,157.2357,157.3079,156.8747,156.8838,7970.0
2023-02-07 10:55:00,173.9,174.26,173.78,174.18,14275.0,156.9469,157.2718,156.8386,157.1996,14275.0
2023-02-07 11:00:00,174.22,174.57,174.22,174.25,13847.0,157.2357,157.5516,157.2357,157.2628,13847.0
2023-02-07 11:05:00,174.22,174.56,174.18,174.56,5732.0,157.2357,157.5426,157.1996,157.5426,5732.0
2023-02-07 11:10:00,174.64,174.65,174.25,174.25,6009.0,157.6148,157.6238,157.2628,157.2628,6009.0
2023-02-07 11:15:00,174.37,174.45,174.22,174.28,5554.0,157.3711,157.4433,157.2357,157.2899,5554.0
2023-02-07 11:20:00,174.21,174.43,174.1,174.39,6348.0,157.2267,157.4253,157.1274,157.3892,6348.0
2023-02-07 11:25:00,174.43,174.53,174.33,174.5,4500.0,157.4253,157.5155,157.335,157.4884,4500.0
2023-02-07 11:30:00,174.51,174.55,174.43,174.51,3689.0,157.4975,157.5336,157.4253,157.4975,3689.0
2023-02-07 11:35:00,174.47,174.68,174.39,174.68,9993.0,157.4614,157.6509,157.3892,157.6509,9993.0
2023-02-07 11:40:00,174.65,174.74,174.54,174.68,10798.0,157.6238,157.705,157.5245,157.6509,10798.0
2023-02-07 11:45:00,174.72,175.11,174.53,175.11,19924.0,157.687,158.039,157.5155,158.039,19924.0
2023-02-07 11:50:00,175.11,175.15,174.91,174.92,19072.0,158.039,158.0751,157.8585,157.8675,19072.0
2023-02-07 11:55:00,174.92,174.94,174.65,174.81,16286.0,157.8675,157.8855,157.6238,157.7682,16286.0
2023-02-07 12:00:00,174.87,175.66,174.82,175.53,16063.0,157.8224,158.5354,157.7772,158.418,16063.0
2023-02-07 12:05:00,175.52,175.52,175.01,175.05,10856.0,158.409,158.409,157.9487,157.9848,10856.0
2023-02-07 12:10:00,175.05,175.11,174.85,175.0,18944.0,157.9848,158.039,157.8043,157.9397,18944.0
2023-02-07 12:15:00,175.0,175.52,174.95,175.5,14857.0,157.9397,158.409,157.8946,158.3909,14857.0
2023-02-07 12:20:00,175.48,175.64,175.06,175.17,36702.0,158.3729,158.5173,157.9938,158.0931,36702.0
2023-02-07 12:25:00,175.19,175.23,174.98,175.16,20332.0,158.1112,158.1473,157.9216,158.0841,20332.0
2023-02-07 12:30:00,175.12,175.31,175.05,175.31,16989.0,158.048,158.2195,157.9848,158.2195,16989.0
2023-02-07 12:35:00,175.31,175.64,175.29,175.64,5503.0,158.2195,158.5173,158.2014,158.5173,5503.0
2023-02-07 12:40:00,175.69,176.27,175.61,175.99,23994.0,158.5624,159.0859,158.4902,158.8332,23994.0
2023-02-07 12:45:00,176.03,176.65,176.03,176.31,9607.0,158.8693,159.4288,158.8693,159.122,9607.0
2023-02-07 12:50:00,176.23,176.46,176.08,176.46,14767.0,159.0498,159.2574,158.9144,159.2574,14767.0
2023-02-07 12:55:00,176.5,176.57,175.86,175.96,13501.0,159.2935,159.3566,158.7159,158.8061,13501.0
2023-02-07 13:00:00,176.03,176.36,175.95,176.01,26629.0,158.8693,159.1671,158.7971,158.8512,26629.0
2023-02-07 13:05:00,176.02,176.33,175.94,176.17,10318.0,158.8603,159.14,158.7881,158.9956,10318.0
2023-02-07 13:10:00,176.09,176.21,175.8,175.81,13701.0,158.9234,159.0317,158.6617,158.6707,13701.0
2023-02-07 13:15:00,175.85,175.9,175.51,175.78,11626.0,158.7068,158.752,158.4,158.6437,11626.0
2023-02-07 13:20:00,175.76,175.82,175.36,175.46,5566.0,158.6256,158.6798,158.2646,158.3548,5566.0
2023-02-07 13:25:00,175.36,175.55,175.18,175.18,11243.0,158.2646,158.4361,158.1021,158.1021,11243.0
2023-02-07 13:30:00,175.09,175.09,174.41,174.49,7404.0,158.0209,158.0209,157.4072,157.4794,7404.0
2023-02-07 13:35:00,174.45,174.77,174.42,174.77,12686.0,157.4433,157.7321,157.4162,157.7321,12686.0
2023-02-07 13:40:00,174.78,175.08,174.75,174.75,11344.0,157.7411,158.0119,157.7141,157.7141,11344.0
2023-02-07 13:45:00,174.73,174.73,174.5,174.5,5447.0,157.696,157.696,157.4884,157.4884,5447.0
2023-02-07 13:50:00,174.56,174.82,174.55,174.71,7652.0,157.5426,157.7772,157.5336,157.678,7652.0
2023-02-07 13:55:00,174.74,175.06,174.74,174.98,6533.0,157.705,157.9938,157.705,157.9216,6533.0
2023-02-07 14:00:00,174.95,175.37,174.95,175.2,7456.0,157.8946,158.2736,157.8946,158.1202,7456.0
2023-02-07 14:05:00,175.22,175.8,175.22,175.79,7307.0,158.1382,158.6617,158.1382,158.6527,7307.0
2023-02-07 14:10:00,175.81,175.89,175.77,175.81,6243.0,158.6707,158.7429,158.6346,158.6707,6243.0
2023-02-07 14:15:00,175.82,175.99,175.78,175.88,9102.0,158.6798,158.8332,158.6437,158.7339,9102.0
2023-02-07 14:20:00,175.83,175.89,175.65,175.8,9712.0,158.6888,158.7429,158.5263,158.6617,9712.0
2023-02-07 14:25:00,175.86,175.97,175.53,175.81,16160.0,158.7159,158.8151,158.418,158.6707,16160.0
2023-02-07 14:30:00,175.8,176.09,175.75,176.03,14748.0,158.6617,158.9234,158.6166,158.8693,14748.0
2023-02-07 14:35:00,175.93,176.08,175.92,175.96,7428.0,158.779,158.9144,158.77,158.8061,7428.0
2023-02-07 14:40:00,175.93,176.02,175.84,175.87,7270.0,158.779,158.8603,158.6978,158.7249,7270.0
2023-02-07 14:45:00,175.83,176.11,175.83,176.05,8942.0,158.6888,158.9415,158.6888,158.8873,8942.0
2023-02-07 14:50:00,176.07,176.23,176.04,176.12,9561.0,158.9054,159.0498,158.8783,158.9505,9561.0
2023-02-07 14:55:00,176.15,176.27,176.05,176.25,8378.0,158.9776,159.0859,158.8873,159.0678,8378.0
2023-02-07 15:00:00,176.28,176.46,176.2,176.34,14689.0,159.0949,159.2574,159.0227,159.1491,14689.0
2023-02-07 15:05:00,176.34,176.52,176.28,176.42,9469.0,159.1491,159.3115,159.0949,159.2213,9469.0
2023-02-07 15:10:00,176.51,176.74,176.51,176.69,10070.0,159.3025,159.5101,159.3025,159.4649,10070.0
2023-02-07 15:15:00,176.73,176.94,176.72,176.94,9419.0,159.501,159.6906,159.492,159.6906,9419.0
2023-02-07 15:20:00,176.91,177.13,176.88,176.99,17794.0,159.6635,159.862,159.6364,159.7357,17794.0
2023-02-07 15:25:00,176.97,176.97,176.76,176.95,26930.0,159.7176,159.7176,159.5281,159.6996,26930.0
2023-02-07 15:30:00,176.96,177.07,176.77,176.92,13365.0,159.7086,159.8079,159.5371,159.6725,13365.0
2023-02-07 15:35:00,176.92,177.29,176.9,177.28,15564.0,159.6725,160.0064,159.6545,159.9974,15564.0
2023-02-07 15:40:00,177.25,177.74,177.24,177.72,21526.0,159.9703,160.4126,159.9613,160.3945,21526.0
2023-02-07 15:45:00,177.72,177.99,177.67,177.88,31055.0,160.3945,160.6382,160.3494,160.5389,31055.0
2023-02-07 15:50:00,177.91,178.37,177.84,178.23,60110.0,160.566,160.9812,160.5028,160.8548,60110.0
2023-02-07 15:55:00,178.19,178.19,177.67,177.78,92951.0,160.8187,160.8187,160.3494,160.4487,92951.0
2023-02-08 09:30:00,178.21,181.84,178.21,181.8,40889.0,160.8368,164.1129,160.8368,164.0768,40889.0
2023-02-08 09:35:00,181.81,183.51,181.75,182.12,33323.0,164.0858,165.6201,164.0317,164.3656,33323.0
2023-02-08 09:40:00,182.0,183.01,181.77,182.29,14865.0,164.2573,165.1688,164.0497,164.519,14865.0
2023-02-08 09:45:00,182.28,183.76,181.95,183.01,26938.0,164.51,165.8457,164.2122,165.1688,26938.0
2023-02-08 09:50:00,182.99,183.84,182.49,183.84,10445.0,165.1508,165.9179,164.6995,165.9179,10445.0
2023-02-08 09:55:00,183.85,184.35,183.44,184.03,16931.0,165.9269,166.3782,165.5569,166.0894,16931.0
2023-02-08 10:00:00,183.92,184.23,183.52,183.65,17426.0,165.9901,166.2699,165.6291,165.7464,17426.0
2023-02-08 10:05:00,183.56,183.95,183.01,183.95,18542.0,165.6652,166.0172,165.1688,166.0172,18542.0
2023-02-08 10:10:00,183.96,184.25,183.77,184.17,10789.0,166.0262,166.2879,165.8547,166.2157,10789.0
2023-02-08 10:15:00,184.14,184.74,184.03,184.03,16284.0,166.1887,166.7302,166.0894,166.0894,16284.0
2023-02-08 10:20:00,184.03,184.27,183.74,184.19,18577.0,166.0894,166.306,165.8277,166.2338,18577.0
2023-02-08 10:25:00,184.26,184.26,183.76,183.96,25287.0,166.297,166.297,165.8457,166.0262,25287.0
2023-02-08 10:30:00,184.0,184.17,183.75,184.03,17691.0,166.0623,166.2157,165.8367,166.0894,17691.0
2023-02-08 10:35:00,183.96,184.92,183.96,184.88,18248.0,166.0262,166.8926,166.0262,166.8565,18248.0
2023-02-08 10:40:00,184.81,184.86,184.58,184.85,27909.0,166.7933,166.8385,166.5858,166.8294,27909.0
2023-02-08 10:45:00,184.87,185.1,184.7,185.06,10269.0,166.8475,167.0551,166.6941,167.019,10269.0
2023-02-08 10:50:00,185.13,185.62,185.06,185.62,17247.0,167.0821,167.5244,167.019,167.5244,17247.0
2023-02-08 10:55:00,185.65,185.7,185.41,185.66,14988.0,167.5515,167.5966,167.3348,167.5605,14988.0
2023-02-08 11:00:00,185.52,185.92,185.42,185.75,13543.0,167.4341,167.7951,167.3439,167.6417,13543.0
2023-02-08 11:05:00,185.6,185.91,185.59,185.89,7387.0,167.5063,167.7861,167.4973,167.7681,7387.0
2023-02-08 11:10:00,185.85,185.85,185.39,185.57,18338.0,167.732,167.732,167.3168,167.4793,18338.0
2023-02-08 11:15:00,185.62,185.81,185.38,185.81,12874.0,167.5244,167.6959,167.3078,167.6959,12874.0
2023-02-08 11:20:00,185.86,185.97,185.56,185.74,8309.0,167.741,167.8403,167.4702,167.6327,8309.0
2023-02-08 11:25:00,185.74,185.74,184.73,184.91,50162.0,167.6327,167.6327,166.7211,166.8836,50162.0
2023-02-08 11:30:00,185.0,185.84,184.99,185.8,11959.0,166.9648,167.7229,166.9558,167.6868,11959.0
2023-02-08 11:35:00,185.8,186.06,185.68,186.06,8586.0,167.6868,167.9215,167.5785,167.9215,8586.0
2023-02-08 11:40:00,186.05,186.65,185.95,186.39,20000.0,167.9125,168.454,167.8222,168.2193,20000.0
2023-02-08 11:45:00,186.39,186.71,186.34,186.49,19128.0,168.2193,168.5081,168.1742,168.3096,19128.0
2023-02-08 11:50:00,186.45,186.58,186.33,186.36,25447.0,168.2735,168.3908,168.1652,168.1922,25447.0
2023-02-08 11:55:00,186.33,186.62,185.92,186.57,24794.0,168.1652,168.4269,167.7951,168.3818,24794.0
2023-02-08 12:00:00,186.55,186.93,186.5,186.77,7434.0,168.3637,168.7067,168.3186,168.5623,7434.0
2023-02-08 12:05:00,186.69,186.69,186.22,186.52,10362.0,168.4901,168.4901,168.0659,168.3366,10362.0
2023-02-08 12:10:00,186.53,186.57,186.0,186.0,6492.0,168.3457,168.3818,167.8673,167.8673,6492.0
2023-02-08 12:15:00,186.0,186.48,185.96,186.45,6952.0,167.8673,168.3005,167.8312,168.2735,6952.0
2023-02-08 12:20:00,186.45,187.11,186.41,187.11,11396.0,168.2735,168.8691,168.2374,168.8691,11396.0
2023-02-08 12:25:00,187.07,187.08,186.72,186.79,13661.0,168.833,168.842,168.5171,168.5803,13661.0
2023-02-08 12:30:00,186.8,186.8,185.94,186.06,11509.0,168.5893,168.5893,167.8132,167.9215,11509.0
2023-02-08 12:35:00,186.06,186.66,186.06,186.47,6992.0,167.9215,168.463,167.9215,168.2915,6992.0
2023-02-08 12:40:00,186.53,186.63,186.38,186.5,3378.0,168.3457,168.4359,168.2103,168.3186,3378.0
2023-02-08 12:45:00,186.59,186.64,186.48,186.64,3596.0,168.3998,168.4449,168.3005,168.4449,3596.0
2023-02-08 12:50:00,186.62,186.71,186.58,186.69,4100.0,168.4269,168.5081,168.3908,168.4901,4100.0
2023-02-08 12:55:00,186.71,186.75,186.53,186.72,6596.0,168.5081,168.5442,168.3457,168.5171,6596.0
2023-02-08 13:00:00,186.71,186.98,186.68,186.9,15607.0,168.5081,168.7518,168.481,168.6796,15607.0
2023-02-08 13:05:00,186.88,186.94,186.7,186.78,22092.0,168.6615,168.7157,168.4991,168.5713,22092.0
2023-02-08 13:10:00,186.82,186.83,186.59,186.61,5982.0,168.6074,168.6164,168.3998,168.4179,5982.0
2023-02-08 13:15:00,186.62,187.02,186.62,186.92,15613.0,168.4269,168.7879,168.4269,168.6976,15613.0
2023-02-08 13:20:00,186.94,187.0,186.64,186.66,11322.0,168.7157,168.7698,168.4449,168.463,11322.0
2023-02-08 13:25:00,186.62,186.73,186.23,186.52,7308.0,168.4269,168.5262,168.0749,168.3366,7308.0
2023-02-08 13:30:00,186.52,186.57,186.36,186.42,4826.0,168.3366,168.3818,168.1922,168.2464,4826.0
2023-02-08 13:35:00,186.43,186.58,186.39,186.4,9880.0,168.2554,168.3908,168.2193,168.2283,9880.0
2023-02-08 13:40:00,186.39,186.81,186.28,186.67,12980.0,168.2193,168.5984,168.12,168.472,12980.0
2023-02-08 13:45:00,186.71,187.11,186.71,186.99,10385.0,168.5081,168.8691,168.5081,168.7608,10385.0
2023-02-08 13:50:00,187.02,187.02,186.5,186.67,23931.0,168.7879,168.7879,168.3186,168.472,23931.0
2023-02-08 13:55:00,186.66,186.89,186.66,186.81,5624.0,168.463,168.6706,168.463,168.5984,5624.0
2023-02-08 14:00:00,186.84,186.87,186.53,186.8,19552.0,168.6254,168.6525,168.3457,168.5893,19552.0
2023-02-08 14:05:00,186.8,186.98,186.73,186.97,13880.0,168.5893,168.7518,168.5262,168.7428,13880.0
2023-02-08 14:10:00,186.94,187.23,186.92,187.23,8876.0,168.7157,168.9774,168.6976,168.9774,8876.0
2023-02-08 14:15:00,187.19,187.36,186.92,187.05,12900.0,168.9413,169.0947,168.6976,168.815,12900.0
2023-02-08 14:20:00,187.06,187.07,186.78,186.81,5750.0,168.824,168.833,168.5713,168.5984,5750.0
2023-02-08 14:25:00,186.8,186.8,186.38,186.4,4782.0,168.5893,168.5893,168.2103,168.2283,4782.0
2023-02-08 14:30:00,186.43,186.65,186.4,186.4,7927.0,168.2554,168.454,168.2283,168.2283,7927.0
2023-02-08 14:35:00,186.41,186.68,186.37,186.58,9392.0,168.2374,168.481,168.2013,168.3908,9392.0
2023-02-08 14:40:00,186.58,186.72,186.49,186.69,7854.0,168.3908,168.5171,168.3096,168.4901,7854.0
2023-02-08 14:45:00,186.69,186.77,186.62,186.72,10122.0,168.4901,168.5623,168.4269,168.5171,10122.0
2023-02-08 14:50:00,186.69,186.95,186.69,186.71,10614.0,168.4901,168.7247,168.4901,168.5081,10614.0
2023-02-08 14:55:00,186.75,186.93,186.48,186.93,14164.0,168.5442,168.7067,168.3005,168.7067,14164.0
2023-02-08 15:00:00,187.0,187.0,186.84,186.88,9421.0,168.7698,168.7698,168.6254,168.6615,9421.0
2023-02-08 15:05:00,186.88,187.26,186.8,187.21,22836.0,168.6615,169.0045,168.5893,168.9594,22836.0
2023-02-08 15:10:00,187.21,187.21,186.8,186.9,5200.0,168.9594,168.9594,168.5893,168.6796,5200.0
2023-02-08 15:15:00,186.86,187.0,186.81,186.97,20195.0,168.6435,168.7698,168.5984,168.7428,20195.0
2023-02-08 15:20:00,186.98,187.31,186.98,187.26,10911.0,168.7518,169.0496,168.7518,169.0045,10911.0
2023-02-08 15:25:00,187.29,187.52,187.21,187.4,63171.0,169.0316,169.2391,168.9594,169.1308,63171.0
2023-02-08 15:30:00,187.39,187.59,187.36,187.49,42370.0,169.1218,169.3023,169.0947,169.2121,42370.0
2023-02-08 15:35:00,187.48,187.81,187.48,187.79,40619.0,169.203,169.5009,169.203,169.4828,40619.0
2023-02-08 15:40:00,187.79,188.0,187.72,187.98,31942.0,169.4828,169.6724,169.4197,169.6543,31942.0
2023-02-08 15:45:00,187.98,187.98,187.16,187.27,51581.0,169.6543,169.6543,168.9142,169.0135,51581.0
2023-02-08 15:50:00,187.21,187.76,187.14,187.4,102475.0,168.9594,169.4558,168.8962,169.1308,102475.0
2023-02-08 15:55:00,187.43,187.7,187.28,187.44,165849.0,169.1579,169.4016,169.0225,169.1669,165849.0
2023-02-09 09:30:00,188.51,189.63,187.57,188.0,38838.0,170.1326,171.1435,169.2843,169.6724,38838.0
2023-02-09 09:35:00,187.88,188.14,187.28,187.28,17959.0,169.5641,169.7987,169.0225,169.0225,17959.0
2023-02-09 09:40:00,187.2,187.41,186.61,187.2,17381.0,168.9503,169.1399,168.4179,168.9503,17381.0
2023-02-09 09:45:00,187.25,187.3,185.68,185.77,14568.0,168.9955,169.0406,167.5785,167.6598,14568.0
2023-02-09 09:50:00,185.81,186.62,185.81,186.26,10015.0,167.6959,168.4269,167.6959,168.102,10015.0
2023-02-09 09:55:00,186.3,186.63,186.01,186.42,12034.0,168.1381,168.4359,167.8764,168.2464,12034.0
2023-02-09 10:00:00,186.36,186.81,186.26,186.42,15363.0,168.1922,168.5984,168.102,168.2464,15363.0
2023-02-09 10:05:00,186.34,186.57,186.09,186.09,21259.0,168.1742,168.3818,167.9486,167.9486,21259.0
2023-02-09 10:10:00,186.08,186.08,185.69,185.93,7997.0,167.9395,167.9395,167.5876,167.8042,7997.0
2023-02-09 10:15:00,185.81,186.1,185.53,186.1,13475.0,167.6959,167.9576,167.4431,167.9576,13475.0
2023-02-09 10:20:00,186.1,186.41,186.03,186.22,7026.0,167.9576,168.2374,167.8944,168.0659,7026.0
2023-02-09 10:25:00,186.11,186.11,185.49,185.49,7968.0,167.9666,167.9666,167.407,167.407,7968.0
2023-02-09 10:30:00,185.55,185.88,185.41,185.74,13183.0,167.4612,167.759,167.3348,167.6327,13183.0
2023-02-09 10:35:00,185.75,186.06,185.69,186.05,10828.0,167.6417,167.9215,167.5876,167.9125,10828.0
2023-02-09 10:40:00,186.06,186.9,186.05,186.83,15032.0,167.9215,168.6796,167.9125,168.6164,15032.0
2023-02-09 10:45:00,186.83,186.88,186.3,186.38,9567.0,168.6164,168.6615,168.1381,168.2103,9567.0
2023-02-09 10:50:00,186.34,186.37,185.59,185.62,16589.0,168.1742,168.2013,167.4973,167.5244,16589.0
2023-02-09 10:55:00,185.49,185.57,185.21,185.29,32479.0,167.407,167.4793,167.1543,167.2265,32479.0
2023-02-09 11:00:00,185.23,185.47,184.79,184.89,19501.0,167.1724,167.389,166.7753,166.8655,19501.0
2023-02-09 11:05:00,184.84,184.97,184.69,184.76,10447.0,166.8204,166.9377,166.685,166.7482,10447.0
2023-02-09 11:10:00,184.77,185.15,184.77,185.15,8906.0,166.7572,167.1002,166.7572,167.1002,8906.0
2023-02-09 11:15:00,185.18,185.36,185.05,185.29,8927.0,167.1273,167.2897,167.0099,167.2265,8927.0
2023-02-09 11:20:00,185.29,185.73,184.98,185.14,29474.0,167.2265,167.6237,166.9468,167.0912,29474.0
2023-02-09 11:25:00,185.22,185.54,185.17,185.49,6663.0,167.1634,167.4522,167.1182,167.407,6663.0
2023-02-09 11:30:00,185.43,185.45,185.11,185.12,7019.0,167.3529,167.3709,167.0641,167.0731,7019.0
2023-02-09 11:35:00,185.1,185.25,184.84,185.21,7840.0,167.0551,167.1904,166.8204,167.1543,7840.0
2023-02-09 11:40:00,185.21,185.22,184.71,184.89,20029.0,167.1543,167.1634,166.7031,166.8655,20029.0
2023-02-09 11:45:00,184.93,185.48,184.93,185.37,7269.0,166.9016,167.398,166.9016,167.2987,7269.0
2023-02-09 11:50:00,185.31,185.31,184.65,184.65,11562.0,167.2446,167.2446,166.6489,166.6489,11562.0
2023-02-09 11:55:00,184.71,185.17,184.56,185.11,13171.0,166.7031,167.1182,166.5677,167.0641,13171.0
2023-02-09 12:00:00,185.13,185.13,184.95,185.13,7771.0,167.0821,167.0821,166.9197,167.0821,7771.0
2023-02-09 12:05:00,185.2,185.27,185.02,185.08,4544.0,167.1453,167.2085,166.9829,167.037,4544.0
2023-02-09 12:10:00,185.03,185.06,184.97,185.0,3359.0,166.9919,167.019,166.9377,166.9648,3359.0
2023-02-09 12:15:00,185.02,185.25,184.98,185.25,7935.0,166.9829,167.1904,166.9468,167.1904,7935.0
2023-02-09 12:20:00,185.31,185.4,185.23,185.39,4012.0,167.2446,167.3258,167.1724,167.3168,4012.0
2023-02-09 12:25:00,185.39,185.4,185.13,185.18,4975.0,167.3168,167.3258,167.0821,167.1273,4975.0
2023-02-09 12:30:00,185.2,185.25,185.06,185.16,89263.0,167.1453,167.1904,167.019,167.1092,89263.0
2023-02-09 12:35:00,185.14,185.14,184.14,184.21,11058.0,167.0912,167.0912,166.1887,166.2518,11058.0
2023-02-09 12:40:00,184.22,184.71,184.21,184.57,7204.0,166.2609,166.7031,166.2518,166.5767,7204.0
2023-02-09 12:45:00,184.57,184.81,184.51,184.65,3494.0,166.5767,166.7933,166.5226,166.6489,3494.0
2023-02-09 12:50:00,184.62,184.87,184.6,184.69,6027.0,166.6219,166.8475,166.6038,166.685,6027.0
2023-02-09 12:55:00,184.71,185.11,184.71,184.86,6351.0,166.7031,167.0641,166.7031,166.8385,6351.0
2023-02-09 13:00:00,185.01,185.09,184.82,184.97,7716.0,166.9738,167.046,166.8024,166.9377,7716.0
2023-02-09 13:05:00,184.99,185.21,184.99,185.21,1150.0,166.9558,167.1543,166.9558,167.1543,1150.0
2023-02-09 13:10:00,185.17,185.22,185.06,185.11,3967.0,167.1182,167.1634,167.019,167.0641,3967.0
2023-02-09 13:15:00,185.11,185.11,184.73,184.98,17529.0,167.0641,167.0641,166.7211,166.9468,17529.0
2023-02-09 13:20:00,184.98,185.08,184.86,184.89,7309.0,166.9468,167.037,166.8385,166.8655,7309.0
2023-02-09 13:25:00,184.91,184.95,184.69,184.89,13933.0,166.8836,166.9197,166.685,166.8655,13933.0
2023-02-09 13:30:00,184.89,185.23,184.79,185.04,15422.0,166.8655,167.1724,166.7753,167.0009,15422.0
2023-02-09 13:35:00,184.96,185.46,184.94,185.31,33081.0,166.9287,167.38,166.9107,167.2446,33081.0
2023-02-09 13:40:00,185.35,185.52,185.26,185.48,22182.0,167.2807,167.4341,167.1995,167.398,22182.0
2023-02-09 13:45:00,185.49,185.54,185.4,185.51,13260.0,167.407,167.4522,167.3258,167.4251,13260.0
2023-02-09 13:50:00,185.51,185.66,184.85,184.9,35961.0,167.4251,167.5605,166.8294,166.8746,35961.0
2023-02-09 13:55:00,184.85,185.21,184.84,185.04,16900.0,166.8294,167.1543,166.8204,167.0009,16900.0
2023-02-09 14:00:00,185.0,185.05,184.82,184.95,12805.0,166.9648,167.0099,166.8024,166.9197,12805.0
2023-02-09 14:05:00,184.94,185.07,184.89,185.03,7593.0,166.9107,167.028,166.8655,166.9919,7593.0
2023-02-09 14:10:00,185.05,185.05,184.69,184.84,9656.0,167.0099,167.0099,166.685,166.8204,9656.0
2023-02-09 14:15:00,184.81,184.98,184.65,184.74,10449.0,166.7933,166.9468,166.6489,166.7302,10449.0
2023-02-09 14:20:00,184.74,184.8,184.47,184.48,10877.0,166.7302,166.7843,166.4865,166.4955,10877.0
2023-02-09 14:25:00,184.5,184.77,184.49,184.76,9632.0,166.5136,166.7572,166.5045,166.7482,9632.0
2023-02-09 14:30:00,184.78,184.97,184.78,184.93,28274.0,166.7663,166.9377,166.7663,166.9016,28274.0
2023-02-09 14:35:00,184.93,185.05,184.69,184.79,31070.0,166.9016,167.0099,166.685,166.7753,31070.0
2023-02-09 14:40:00,184.76,184.82,184.46,184.51,5188.0,166.7482,166.8024,166.4775,166.5226,5188.0
2023-02-09 14:45:00,184.5,184.57,184.41,184.56,6876.0,166.5136,166.5767,166.4323,166.5677,6876.0
2023-02-09 14:50:00,184.56,184.57,184.14,184.18,8980.0,166.5677,166.5767,166.1887,166.2248,8980.0
2023-02-09 14:55:00,184.12,184.23,183.92,184.21,16545.0,166.1706,166.2699,165.9901,166.2518,16545.0
2023-02-09 15:00:00,184.18,184.25,183.8,183.87,17586.0,166.2248,166.2879,165.8818,165.945,17586.0
2023-02-09 15:05:00,183.77,183.96,183.77,183.88,10440.0,165.8547,166.0262,165.8547,165.954,10440.0
2023-02-09 15:10:00,183.81,183.87,183.62,183.72,6724.0,165.8908,165.945,165.7194,165.8096,6724.0
2023-02-09 15:15:00,183.71,183.9,183.62,183.86,7956.0,165.8006,165.9721,165.7194,165.936,7956.0
2023-02-09 15:20:00,183.83,184.07,183.81,184.06,13993.0,165.9089,166.1255,165.8908,166.1165,13993.0
2023-02-09 15:25:00,184.06,184.17,183.91,183.94,45273.0,166.1165,166.2157,165.9811,166.0082,45273.0
2023-02-09 15:30:00,183.91,183.91,183.18,183.38,32581.0,165.9811,165.9811,165.3222,165.5027,32581.0
2023-02-09 15:35:00,183.39,183.87,183.23,183.81,19757.0,165.5118,165.945,165.3674,165.8908,19757.0
2023-02-09 15:40:00,183.88,183.89,183.55,183.83,25181.0,165.954,165.963,165.6562,165.9089,25181.0
2023-02-09 15:45:00,183.86,184.07,183.58,183.63,25625.0,165.936,166.1255,165.6833,165.7284,25625.0
2023-02-09 15:50:00,183.59,183.83,183.45,183.45,47923.0,165.6923,165.9089,165.5659,165.5659,47923.0
2023-02-09 15:55:00,183.46,183.46,182.7,182.89,138232.0,165.5749,165.5749,164.889,165.0605,138232.0
2023-02-10 09:30:00,183.08,184.1,182.9,183.69,19862.0,165.232,166.1526,165.0695,165.7825,19862.0
2023-02-10 09:35:00,183.58,183.61,182.44,182.86,5186.0,165.6833,165.7103,164.6544,165.0334,5186.0
2023-02-10 09:40:00,182.83,182.95,182.42,182.48,6557.0,165.0064,165.1147,164.6363,164.6905,6557.0
2023-02-10 09:45:00,182.48,183.14,182.43,183.14,3230.0,164.6905,165.2861,164.6454,165.2861,3230.0
2023-02-10 09:50:00,183.13,183.15,182.71,182.95,5987.0,165.2771,165.2952,164.8981,165.1147,5987.0
2023-02-10 09:55:00,182.95,183.53,182.95,183.24,7157.0,165.1147,165.6381,165.1147,165.3764,7157.0
2023-02-10 10:00:00,183.13,183.34,182.84,183.03,11971.0,165.2771,165.4666,165.0154,165.1869,11971.0
2023-02-10 10:05:00,183.18,183.72,183.18,183.34,10647.0,165.3222,165.8096,165.3222,165.4666,10647.0
2023-02-10 10:10:00,183.4,183.58,183.25,183.35,12254.0,165.5208,165.6833,165.3854,165.4757,12254.0
2023-02-10 10:15:00,183.53,183.93,183.51,183.56,3802.0,165.6381,165.9991,165.6201,165.6652,3802.0
2023-02-10 10:20:00,183.55,183.55,183.34,183.4,4247.0,165.6562,165.6562,165.4666,165.5208,4247.0
2023-02-10 10:25:00,183.43,183.43,183.09,183.25,5537.0,165.5479,165.5479,165.241,165.3854,5537.0
2023-02-10 10:30:00,183.33,183.33,182.91,182.97,4454.0,165.4576,165.4576,165.0786,165.1327,4454.0
2023-02-10 10:35:00,182.98,183.37,182.97,183.31,8633.0,165.1417,165.4937,165.1327,165.4396,8633.0
2023-02-10 10:40:00,183.3,183.43,183.19,183.43,7701.0,165.4305,165.5479,165.3313,165.5479,7701.0
2023-02-10 10:45:00,183.36,183.44,183.17,183.23,4581.0,165.4847,165.5569,165.3132,165.3674,4581.0
2023-02-10 10:50:00,183.26,183.37,183.15,183.26,3584.0,165.3944,165.4937,165.2952,165.3944,3584.0
2023-02-10 10:55:00,183.22,183.23,182.85,183.08,9406.0,165.3583,165.3674,165.0244,165.232,9406.0
2023-02-10 11:00:00,183.06,183.19,182.71,182.83,36856.0,165.2139,165.3313,164.8981,165.0064,36856.0
2023-02-10 11:05:00,182.83,183.1,182.79,183.1,11124.0,165.0064,165.25,164.9703,165.25,11124.0
2023-02-10 11:10:00,183.14,183.14,182.72,182.72,8564.0,165.2861,165.2861,164.9071,164.9071,8564.0
2023-02-10 11:15:00,182.9,183.79,182.9,183.63,5641.0,165.0695,165.8728,165.0695,165.7284,5641.0
2023-02-10 11:20:00,183.75,183.75,183.31,183.36,5333.0,165.8367,165.8367,165.4396,165.4847,5333.0
2023-02-10 11:25:00,183.34,183.5,183.16,183.22,5386.0,165.4666,165.611,165.3042,165.3583,5386.0
2023-02-10 11:30:00,183.22,183.29,183.05,183.16,3327.0,165.3583,165.4215,165.2049,165.3042,3327.0
2023-02-10 11:35:00,183.15,183.23,183.01,183.09,1972.0,165.2952,165.3674,165.1688,165.241,1972.0
2023-02-10 11:40:00,183.02,183.23,182.96,183.23,2885.0,165.1778,165.3674,165.1237,165.3674,2885.0
2023-02-10 11:45:00,183.19,183.24,182.94,183.03,4221.0,165.3313,165.3764,165.1056,165.1869,4221.0
2023-02-10 11:50:00,182.99,183.23,182.94,183.21,3044.0,165.1508,165.3674,165.1056,165.3493,3044.0
2023-02-10 11:55:00,183.15,183.19,183.03,183.17,2810.0,165.2952,165.3313,165.1869,165.3132,2810.0
2023-02-10 12:00:00,183.16,183.32,183.16,183.18,3285.0,165.3042,165.4486,165.3042,165.3222,3285.0
2023-02-10 12:05:00,183.18,183.3,183.12,183.27,2904.0,165.3222,165.4305,165.2681,165.4035,2904.0
2023-02-10 12:10:00,183.32,183.44,183.15,183.21,4483.0,165.4486,165.5569,165.2952,165.3493,4483.0
2023-02-10 12:15:00,183.2,183.27,183.1,183.27,3577.0,165.3403,165.4035,165.25,165.4035,3577.0
2023-02-10 12:20:00,183.31,183.32,183.19,183.2,5114.0,165.4396,165.4486,165.3313,165.3403,5114.0
2023-02-10 12:25:00,183.25,183.46,183.25,183.46,5294.0,165.3854,165.5749,165.3854,165.5749,5294.0
2023-02-10 12:30:00,183.47,183.79,183.47,183.5,3488.0,165.584,165.8728,165.584,165.611,3488.0
2023-02-10 12:35:00,183.57,183.62,183.48,183.62,3628.0,165.6742,165.7194,165.593,165.7194,3628.0
2023-02-10 12:40:00,183.58,183.63,183.33,183.33,4175.0,165.6833,165.7284,165.4576,165.4576,4175.0
2023-02-10 12:45:00,183.38,183.66,183.36,183.62,4842.0,165.5027,165.7555,165.4847,165.7194,4842.0
2023-02-10 12:50:00,183.6,183.86,183.42,183.75,8719.0,165.7013,165.936,165.5388,165.8367,8719.0
2023-02-10 12:55:00,183.79,183.96,183.77,183.9,5327.0,165.8728,166.0262,165.8547,165.9721,5327.0
2023-02-10 13:00:00,183.9,183.9,183.71,183.74,1888.0,165.9721,165.9721,165.8006,165.8277,1888.0
2023-02-10 13:05:00,183.77,183.97,183.76,183.79,4428.0,165.8547,166.0352,165.8457,165.8728,4428.0
2023-02-10 13:10:00,183.8,183.87,183.78,183.81,2769.0,165.8818,165.945,165.8638,165.8908,2769.0
2023-02-10 13:15:00,183.81,183.97,183.8,183.97,4693.0,165.8908,166.0352,165.8818,166.0352,4693.0
2023-02-10 13:20:00,183.98,184.08,183.96,183.98,4600.0,166.0443,166.1345,166.0262,166.0443,4600.0
2023-02-10 13:25:00,183.93,184.08,183.76,183.81,4416.0,165.9991,166.1345,165.8457,165.8908,4416.0
2023-02-10 13:30:00,183.81,183.85,183.69,183.83,4177.0,165.8908,165.9269,165.7825,165.9089,4177.0
2023-02-10 13:35:00,183.81,183.9,183.71,183.81,2636.0,165.8908,165.9721,165.8006,165.8908,2636.0
2023-02-10 13:40:00,183.81,183.81,183.63,183.68,2980.0,165.8908,165.8908,165.7284,165.7735,2980.0
2023-02-10 13:45:00,183.68,183.84,183.61,183.81,6276.0,165.7735,165.9179,165.7103,165.8908,6276.0
2023-02-10 13:50:00,183.8,183.81,183.62,183.73,2622.0,165.8818,165.8908,165.7194,165.8186,2622.0
2023-02-10 13:55:00,183.69,183.69,183.48,183.5,4093.0,165.7825,165.7825,165.593,165.611,4093.0
2023-02-10 14:00:00,183.52,183.56,183.36,183.39,4098.0,165.6291,165.6652,165.4847,165.5118,4098.0
2023-02-10 14:05:00,183.39,183.43,183.21,183.43,7547.0,165.5118,165.5479,165.3493,165.5479,7547.0
2023-02-10 14:10:00,183.42,183.5,183.31,183.5,4588.0,165.5388,165.611,165.4396,165.611,4588.0
2023-02-10 14:15:00,183.51,183.52,183.42,183.43,3442.0,165.6201,165.6291,165.5388,165.5479,3442.0
2023-02-10 14:20:00,183.44,183.57,183.42,183.53,5183.0,165.5569,165.6742,165.5388,165.6381,5183.0
2023-02-10 14:25:00,183.47,183.62,183.43,183.46,8104.0,165.584,165.7194,165.5479,165.5749,8104.0
2023-02-10 14:30:00,183.45,183.69,183.4,183.65,8831.0,165.5659,165.7825,165.5208,165.7464,8831.0
2023-02-10 14:35:00,183.6,183.66,183.47,183.54,3312.0,165.7013,165.7555,165.584,165.6471,3312.0
2023-02-10 14:40:00,183.58,183.58,183.42,183.43,7383.0,165.6833,165.6833,165.5388,165.5479,7383.0
2023-02-10 14:45:00,183.45,183.59,183.36,183.59,5514.0,165.5659,165.6923,165.4847,165.6923,5514.0
2023-02-10 14:50:00,183.61,183.82,183.59,183.79,5255.0,165.7103,165.8999,165.6923,165.8728,5255.0
2023-02-10 14:55:00,183.79,183.91,183.75,183.91,12135.0,165.8728,165.9811,165.8367,165.9811,12135.0
2023-02-10 15:00:00,183.91,184.11,183.9,184.0,19673.0,165.9811,166.1616,165.9721,166.0623,19673.0
2023-02-10 15:05:00,184.0,184.15,183.97,184.05,9223.0,166.0623,166.1977,166.0352,166.1074,9223.0
2023-02-10 15:10:00,184.05,184.19,183.95,183.95,12513.0,166.1074,166.2338,166.0172,166.0172,12513.0
2023-02-10 15:15:00,183.99,184.17,183.95,184.13,20703.0,166.0533,166.2157,166.0172,166.1796,20703.0
2023-02-10 15:20:00,184.12,184.12,183.61,183.63,12283.0,166.1706,166.1706,165.7103,165.7284,12283.0
2023-02-10 15:25:00,183.61,183.76,183.56,183.76,6425.0,165.7103,165.8457,165.6652,165.8457,6425.0
2023-02-10 15:30:00,183.78,183.81,183.66,183.78,12781.0,165.8638,165.8908,165.7555,165.8638,12781.0
2023-02-10 15:35:00,183.78,183.96,183.72,183.96,11522.0,165.8638,166.0262,165.8096,166.0262,11522.0
2023-02-10 15:40:00,183.94,184.33,183.93,184.29,32477.0,166.0082,166.3601,165.9991,166.324,32477.0
2023-02-10 15:45:00,184.3,184.56,184.26,184.31,28483.0,166.3331,166.5677,166.297,166.3421,28483.0
2023-02-10 15:50:00,184.36,184.57,184.15,184.37,36486.0,166.3872,166.5767,166.1977,166.3962,36486.0
2023-02-10 15:55:00,184.36,184.36,184.0,184.12,82690.0,166.3872,166.3872,166.0623,166.1706,82690.0
2023-02-13 09:30:00,184.88,185.07,184.12,184.79,31287.0,166.8565,167.028,166.1706,166.7753,31287.0
2023-02-13 09:35:00,184.78,185.27,184.78,185.2,3385.0,166.7663,167.2085,166.7663,167.1453,3385.0
2023-02-13 09:40:00,185.2,185.47,185.07,185.3,6546.0,167.1453,167.389,167.028,167.2356,6546.0
2023-02-13 09:45:00,185.26,185.79,185.26,185.68,7250.0,167.1995,167.6778,167.1995,167.5785,7250.0
2023-02-13 09:50:00,185.68,185.87,185.52,185.7,7654.0,167.5785,167.75,167.4341,167.5966,7654.0
2023-02-13 09:55:00,185.7,186.19,185.69,185.88,11040.0,167.5966,168.0388,167.5876,167.759,11040.0
2023-02-13 10:00:00,185.95,186.11,185.7,185.93,7827.0,167.8222,167.9666,167.5966,167.8042,7827.0
2023-02-13 10:05:00,185.89,186.06,185.82,186.0,9486.0,167.7681,167.9215,167.7049,167.8673,9486.0
2023-02-13 10:10:00,186.08,186.18,185.99,186.16,5933.0,167.9395,168.0298,167.8583,168.0117,5933.0
2023-02-13 10:15:00,186.16,186.5,186.09,186.24,17517.0,168.0117,168.3186,167.9486,168.0839,17517.0
2023-02-13 10:20:00,186.27,186.49,186.25,186.45,7770.0,168.111,168.3096,168.093,168.2735,7770.0
2023-02-13 10:25:00,186.47,186.66,186.37,186.39,7621.0,168.2915,168.463,168.2013,168.2193,7621.0
2023-02-13 10:30:00,186.39,186.42,186.15,186.35,8539.0,168.2193,168.2464,168.0027,168.1832,8539.0
2023-02-13 10:35:00,186.39,186.47,186.24,186.27,10270.0,168.2193,168.2915,168.0839,168.111,10270.0
2023-02-13 10:40:00,186.28,186.76,186.28,186.59,10377.0,168.12,168.5532,168.12,168.3998,10377.0
2023-02-13 10:45:00,186.51,186.52,186.18,186.25,4284.0,168.3276,168.3366,168.0298,168.093,4284.0
2023-02-13 10:50:00,186.26,186.39,186.26,186.28,4720.0,168.102,168.2193,168.102,168.12,4720.0
2023-02-13 10:55:00,186.28,186.5,186.21,186.22,6536.0,168.12,168.3186,168.0569,168.0659,6536.0
2023-02-13 11:00:00,186.18,186.18,186.02,186.06,4646.0,168.0298,168.0298,167.8854,167.9215,4646.0
2023-02-13 11:05:00,186.08,186.26,186.04,186.18,6290.0,167.9395,168.102,167.9034,168.0298,6290.0
2023-02-13 11:10:00,186.12,186.17,185.87,186.05,8534.0,167.9756,168.0208,167.75,167.9125,8534.0
2023-02-13 11:15:00,186.06,186.08,185.85,185.9,4352.0,167.9215,167.9395,167.732,167.7771,4352.0
2023-02-13 11:20:00,185.9,186.02,185.79,185.89,6900.0,167.7771,167.8854,167.6778,167.7681,6900.0
2023-02-13 11:25:00,185.88,186.12,185.82,186.06,11308.0,167.759,167.9756,167.7049,167.9215,11308.0
2023-02-13 11:30:00,186.06,186.16,186.0,186.0,22713.0,167.9215,168.0117,167.8673,167.8673,22713.0
2023-02-13 11:35:00,185.99,186.18,185.94,186.14,9826.0,167.8583,168.0298,167.8132,167.9937,9826.0
2023-02-13 11:40:00,186.11,186.39,186.04,186.39,9828.0,167.9666,168.2193,167.9034,168.2193,9828.0
2023-02-13 11:45:00,186.4,186.71,186.37,186.56,14729.0,168.2283,168.5081,168.2013,168.3727,14729.0
2023-02-13 11:50:00,186.57,186.57,186.19,186.19,4142.0,168.3818,168.3818,168.0388,168.0388,4142.0
2023-02-13 11:55:00,186.17,186.17,186.03,186.08,4025.0,168.0208,168.0208,167.8944,167.9395,4025.0
2023-02-13 12:00:00,186.0,186.02,185.84,186.01,2602.0,167.8673,167.8854,167.7229,167.8764,2602.0
2023-02-13 12:05:00,186.0,186.34,186.0,186.34,3700.0,167.8673,168.1742,167.8673,168.1742,3700.0
2023-02-13 12:10:00,186.29,186.29,185.84,185.84,4550.0,168.1291,168.1291,167.7229,167.7229,4550.0
2023-02-13 12:15:00,185.83,185.83,185.76,185.82,2950.0,167.7139,167.7139,167.6507,167.7049,2950.0
2023-02-13 12:20:00,185.77,185.89,185.77,185.84,4218.0,167.6598,167.7681,167.6598,167.7229,4218.0
2023-02-13 12:25:00,185.84,186.23,185.81,186.23,10325.0,167.7229,168.0749,167.6959,168.0749,10325.0
2023-02-13 12:30:00,186.22,186.25,185.98,186.06,5241.0,168.0659,168.093,167.8493,167.9215,5241.0
2023-02-13 12:35:00,186.13,186.29,186.05,186.05,7841.0,167.9847,168.1291,167.9125,167.9125,7841.0
2023-02-13 12:40:00,185.97,186.16,185.92,186.16,2061.0,167.8403,168.0117,167.7951,168.0117,2061.0
2023-02-13 12:45:00,186.2,186.32,186.1,186.11,3624.0,168.0478,168.1561,167.9576,167.9666,3624.0
2023-02-13 12:50:00,186.15,186.28,186.12,186.12,4387.0,168.0027,168.12,167.9756,167.9756,4387.0
2023-02-13 12:55:00,186.1,186.28,186.1,186.25,4217.0,167.9576,168.12,167.9576,168.093,4217.0
2023-02-13 13:00:00,186.28,186.28,186.06,186.11,5383.0,168.12,168.12,167.9215,167.9666,5383.0
2023-02-13 13:05:00,186.12,186.14,185.97,186.01,2408.0,167.9756,167.9937,167.8403,167.8764,2408.0
2023-02-13 13:10:00,186.02,186.02,185.96,185.96,3444.0,167.8854,167.8854,167.8312,167.8312,3444.0
2023-02-13 13:15:00,185.95,185.97,185.72,185.76,4615.0,167.8222,167.8403,167.6146,167.6507,4615.0
2023-02-13 13:20:00,185.76,185.8,185.66,185.66,1795.0,167.6507,167.6868,167.5605,167.5605,1795.0
2023-02-13 13:25:00,185.65,185.82,185.64,185.79,3777.0,167.5515,167.7049,167.5424,167.6778,3777.0
2023-02-13 13:30:00,185.81,185.84,185.72,185.81,3386.0,167.6959,167.7229,167.6146,167.6959,3386.0
2023-02-13 13:35:00,185.85,186.11,185.85,185.99,3933.0,167.732,167.9666,167.732,167.8583,3933.0
2023-02-13 13:40:00,185.97,186.11,185.96,186.01,4391.0,167.8403,167.9666,167.8312,167.8764,4391.0
2023-02-13 13:45:00,185.98,186.34,185.96,186.27,3823.0,167.8493,168.1742,167.8312,168.111,3823.0
2023-02-13 13:50:00,186.25,186.25,186.0,186.01,2810.0,168.093,168.093,167.8673,167.8764,2810.0
2023-02-13 13:55:00,185.98,186.22,185.97,186.15,4719.0,167.8493,168.0659,167.8403,168.0027,4719.0
2023-02-13 14:00:00,186.16,186.28,186.15,186.24,4630.0,168.0117,168.12,168.0027,168.0839,4630.0
2023-02-13 14:05:00,186.25,186.28,186.13,186.15,5282.0,168.093,168.12,167.9847,168.0027,5282.0
2023-02-13 14:10:00,186.12,186.17,185.93,185.95,3797.0,167.9756,168.0208,167.8042,167.8222,3797.0
2023-02-13 14:15:00,185.92,185.99,185.9,185.9,2631.0,167.7951,167.8583,167.7771,167.7771,2631.0
2023-02-13 14:20:00,185.89,185.97,185.81,185.81,6245.0,167.7681,167.8403,167.6959,167.6959,6245.0
2023-02-13 14:25:00,185.81,185.85,185.69,185.74,3680.0,167.6959,167.732,167.5876,167.6327,3680.0
2023-02-13 14:30:00,185.74,185.74,185.58,185.7,5591.0,167.6327,167.6327,167.4883,167.5966,5591.0
2023-02-13 14:35:00,185.67,185.87,185.66,185.69,2973.0,167.5695,167.75,167.5605,167.5876,2973.0
2023-02-13 14:40:00,185.67,185.69,185.5,185.69,6170.0,167.5695,167.5876,167.4161,167.5876,6170.0
2023-02-13 14:45:00,185.69,185.7,185.43,185.45,7351.0,167.5876,167.5966,167.3529,167.3709,7351.0
2023-02-13 14:50:00,185.44,185.72,185.44,185.68,5724.0,167.3619,167.6146,167.3619,167.5785,5724.0
2023-02-13 14:55:00,185.69,185.73,185.65,185.71,6216.0,167.5876,167.6237,167.5515,167.6056,6216.0
2023-02-13 15:00:00,185.7,185.72,185.47,185.59,5588.0,167.5966,167.6146,167.389,167.4973,5588.0
2023-02-13 15:05:00,185.58,185.84,185.52,185.84,7392.0,167.4883,167.7229,167.4341,167.7229,7392.0
2023-02-13 15:10:00,185.86,185.86,185.71,185.75,7337.0,167.741,167.741,167.6056,167.6417,7337.0
2023-02-13 15:15:00,185.72,185.79,185.57,185.65,6752.0,167.6146,167.6778,167.4793,167.5515,6752.0
2023-02-13 15:20:00,185.67,185.79,185.67,185.79,3718.0,167.5695,167.6778,167.5695,167.6778,3718.0
2023-02-13 15:25:00,185.81,185.81,185.68,185.76,7074.0,167.6959,167.6959,167.5785,167.6507,7074.0
2023-02-13 15:30:00,185.8,185.96,185.67,185.68,12353.0,167.6868,167.8312,167.5695,167.5785,12353.0
2023-02-13 15:35:00,185.68,185.97,185.68,185.93,9004.0,167.5785,167.8403,167.5785,167.8042,9004.0
2023-02-13 15:40:00,185.94,186.09,185.78,185.83,17261.0,167.8132,167.9486,167.6688,167.7139,17261.0
2023-02-13 15:45:00,185.83,185.84,185.43,185.71,47845.0,167.7139,167.7229,167.3529,167.6056,47845.0
2023-02-13 15:50:00,185.66,185.68,185.18,185.21,59778.0,167.5605,167.5785,167.1273,167.1543,59778.0
2023-02-13 15:55:00,185.22,185.31,185.05,185.25,109988.0,167.1634,167.2446,167.0099,167.1904,109988.0
2023-02-14 09:30:00,186.07,186.95,185.89,186.73,50876.0,167.9305,168.7247,167.7681,168.5262,50876.0
2023-02-14 09:35:00,186.83,187.21,186.52,186.61,21107.0,168.6164,168.9594,168.3366,168.4179,21107.0
2023-02-14 09:40:00,186.72,186.75,185.92,186.29,9088.0,168.5171,168.5442,167.7951,168.1291,9088.0
2023-02-14 09:45:00,186.46,186.99,186.36,186.8,9776.0,168.2825,168.7608,168.1922,168.5893,9776.0
2023-02-14 09:50:00,186.88,186.97,186.64,186.73,8104.0,168.6615,168.7428,168.4449,168.5262,8104.0
2023-02-14 09:55:00,186.74,186.95,186.73,186.78,8019.0,168.5352,168.7247,168.5262,168.5713,8019.0
2023-02-14 10:00:00,186.69,186.95,186.69,186.95,5564.0,168.4901,168.7247,168.4901,168.7247,5564.0
2023-02-14 10:05:00,186.98,187.2,186.89,187.1,8768.0,168.7518,168.9503,168.6706,168.8601,8768.0
2023-02-14 10:10:00,187.07,187.4,187.07,187.23,14275.0,168.833,169.1308,168.833,168.9774,14275.0
2023-02-14 10:15:00,187.25,187.36,187.1,187.18,6509.0,168.9955,169.0947,168.8601,168.9323,6509.0
2023-02-14 10:20:00,187.12,187.44,187.08,187.37,8375.0,168.8781,169.1669,168.842,169.1038,8375.0
2023-02-14 10:25:00,187.31,187.31,186.86,187.01,19214.0,169.0496,169.0496,168.6435,168.7789,19214.0
2023-02-14 10:30:00,187.03,187.19,186.9,187.12,9198.0,168.7969,168.9413,168.6796,168.8781,9198.0
2023-02-14 10:35:00,187.12,187.21,186.88,186.93,27457.0,168.8781,168.9594,168.6615,168.7067,27457.0
2023-02-14 10:40:00,186.84,186.93,186.38,186.48,5490.0,168.6254,168.7067,168.2103,168.3005,5490.0
2023-02-14 10:45:00,186.45,186.71,186.11,186.65,3656.0,168.2735,168.5081,167.9666,168.454,3656.0
2023-02-14 10:50:00,186.58,186.64,186.29,186.29,5781.0,168.3908,168.4449,168.1291,168.1291,5781.0
2023-02-14 10:55:00,186.3,186.59,186.15,186.39,5705.0,168.1381,168.3998,168.0027,168.2193,5705.0
2023-02-14 11:00:00,186.38,186.76,186.37,186.72,5966.0,168.2103,168.5532,168.2013,168.5171,5966.0
2023-02-14 11:05:00,186.69,186.7,186.35,186.35,4855.0,168.4901,168.4991,168.1832,168.1832,4855.0
2023-02-14 11:10:00,186.45,186.62,186.24,186.24,5099.0,168.2735,168.4269,168.0839,168.0839,5099.0
2023-02-14 11:15:00,186.26,186.39,186.22,186.23,4226.0,168.102,168.2193,168.0659,168.0749,4226.0
2023-02-14 11:20:00,186.2,186.21,185.98,186.02,4047.0,168.0478,168.0569,167.8493,167.8854,4047.0
2023-02-14 11:25:00,186.03,186.11,185.42,185.42,6519.0,167.8944,167.9666,167.3439,167.3439,6519.0
2023-02-14 11:30:00,185.41,185.41,184.94,185.06,12676.0,167.3348,167.3348,166.9107,167.019,12676.0
2023-02-14 11:35:00,185.16,185.37,185.15,185.34,6190.0,167.1092,167.2987,167.1002,167.2717,6190.0
2023-02-14 11:40:00,185.32,185.43,185.08,185.19,7060.0,167.2536,167.3529,167.037,167.1363,7060.0
2023-02-14 11:45:00,185.14,185.34,185.07,185.3,4425.0,167.0912,167.2717,167.028,167.2356,4425.0
2023-02-14 11:50:00,185.3,185.3,184.93,185.09,7427.0,167.2356,167.2356,166.9016,167.046,7427.0
2023-02-14 11:55:00,185.01,185.27,184.95,185.27,11776.0,166.9738,167.2085,166.9197,167.2085,11776.0
2023-02-14 12:00:00,185.27,185.55,185.19,185.51,10952.0,167.2085,167.4612,167.1363,167.4251,10952.0
2023-02-14 12:05:00,185.5,185.75,185.47,185.75,3302.0,167.4161,167.6417,167.389,167.6417,3302.0
2023-02-14 12:10:00,185.73,185.9,185.6,185.61,6881.0,167.6237,167.7771,167.5063,167.5154,6881.0
2023-02-14 12:15:00,185.61,185.81,185.42,185.81,8317.0,167.5154,167.6959,167.3439,167.6959,8317.0
2023-02-14 12:20:00,185.85,186.1,185.69,185.69,3664.0,167.732,167.9576,167.5876,167.5876,3664.0
2023-02-14 12:25:00,185.69,185.85,185.66,185.79,3673.0,167.5876,167.732,167.5605,167.6778,3673.0
2023-02-14 12:30:00,185.8,186.03,185.8,185.89,4114.0,167.6868,167.8944,167.6868,167.7681,4114.0
2023-02-14 12:35:00,185.9,185.96,185.74,185.77,3333.0,167.7771,167.8312,167.6327,167.6598,3333.0
2023-02-14 12:40:00,185.75,185.82,185.67,185.71,3933.0,167.6417,167.7049,167.5695,167.6056,3933.0
2023-02-14 12:45:00,185.76,185.92,185.76,185.84,2801.0,167.6507,167.7951,167.6507,167.7229,2801.0
2023-02-14 12:50:00,185.82,185.89,185.59,185.75,4604.0,167.7049,167.7681,167.4973,167.6417,4604.0
2023-02-14 12:55:00,185.76,185.9,185.75,185.76,4276.0,167.6507,167.7771,167.6417,167.6507,4276.0
2023-02-14 13:00:00,185.82,186.23,185.82,186.03,7957.0,167.7049,168.0749,167.7049,167.8944,7957.0
2023-02-14 13:05:00,186.03,186.17,185.99,186.17,2211.0,167.8944,168.0208,167.8583,168.0208,2211.0
2023-02-14 13:10:00,186.17,186.17,186.05,186.16,3444.0,168.0208,168.0208,167.9125,168.0117,3444.0
2023-02-14 13:15:00,186.25,186.73,186.25,186.39,5786.0,168.093,168.5262,168.093,168.2193,5786.0
2023-02-14 13:20:00,186.39,186.4,186.14,186.14,1959.0,168.2193,168.2283,167.9937,167.9937,1959.0
2023-02-14 13:25:00,186.09,186.09,185.7,185.76,4985.0,167.9486,167.9486,167.5966,167.6507,4985.0
2023-02-14 13:30:00,185.76,185.95,185.76,185.95,2894.0,167.6507,167.8222,167.6507,167.8222,2894.0
2023-02-14 13:35:00,186.0,186.03,185.8,185.87,5725.0,167.8673,167.8944,167.6868,167.75,5725.0
2023-02-14 13:40:00,185.96,186.24,185.89,186.08,8781.0,167.8312,168.0839,167.7681,167.9395,8781.0
2023-02-14 13:45:00,186.13,186.4,186.13,186.4,3423.0,167.9847,168.2283,167.9847,168.2283,3423.0
2023-02-14 13:50:00,186.43,186.58,186.39,186.53,9265.0,168.2554,168.3908,168.2193,168.3457,9265.0
2023-02-14 13:55:00,186.61,186.62,186.4,186.48,5060.0,168.4179,168.4269,168.2283,168.3005,5060.0
2023-02-14 14:00:00,186.38,186.5,186.36,186.48,7448.0,168.2103,168.3186,168.1922,168.3005,7448.0
2023-02-14 14:05:00,186.45,186.52,186.24,186.34,13569.0,168.2735,168.3366,168.0839,168.1742,13569.0
2023-02-14 14:10:00,186.46,186.52,186.26,186.27,3668.0,168.2825,168.3366,168.102,168.111,3668.0
2023-02-14 14:15:00,186.28,186.5,186.23,186.42,4067.0,168.12,168.3186,168.0749,168.2464,4067.0
2023-02-14 14:20:00,186.45,186.45,186.3,186.34,1864.0,168.2735,168.2735,168.1381,168.1742,1864.0
2023-02-14 14:25:00,186.33,186.36,186.17,186.21,3052.0,168.1652,168.1922,168.0208,168.0569,3052.0
2023-02-14 14:30:00,186.23,186.5,186.23,186.5,2995.0,168.0749,168.3186,168.0749,168.3186,2995.0
2023-02-14 14:35:00,186.53,186.64,186.41,186.41,4664.0,168.3457,168.4449,168.2374,168.2374,4664.0
2023-02-14 14:40:00,186.39,186.51,186.39,186.49,3610.0,168.2193,168.3276,168.2193,168.3096,3610.0
2023-02-14 14:45:00,186.42,186.5,186.4,186.42,3409.0,168.2464,168.3186,168.2283,168.2464,3409.0
2023-02-14 14:50:00,186.39,186.45,186.27,186.45,6080.0,168.2193,168.2735,168.111,168.2735,6080.0
2023-02-14 14:55:00,186.42,186.48,186.32,186.32,2821.0,168.2464,168.3005,168.1561,168.1561,2821.0
2023-02-14 15:00:00,186.3,186.41,186.27,186.37,11758.0,168.1381,168.2374,168.111,168.2013,11758.0
2023-02-14 15:05:00,186.39,186.39,186.26,186.35,8712.0,168.2193,168.2193,168.102,168.1832,8712.0
2023-02-14 15:10:00,186.36,186.44,186.27,186.41,6740.0,168.1922,168.2644,168.111,168.2374,6740.0
2023-02-14 15:15:00,186.41,186.47,186.32,186.44,10152.0,168.2374,168.2915,168.1561,168.2644,10152.0
2023-02-14 15:20:00,186.47,186.6,186.45,186.56,7077.0,168.2915,168.4088,168.2735,168.3727,7077.0
2023-02-14 15:25:00,186.54,186.65,186.44,186.51,6759.0,168.3547,168.454,168.2644,168.3276,6759.0
2023-02-14 15:30:00,186.5,186.65,186.4,186.46,8313.0,168.3186,168.454,168.2283,168.2825,8313.0
2023-02-14 15:35:00,186.42,186.56,186.4,186.47,12078.0,168.2464,168.3727,168.2283,168.2915,12078.0
2023-02-14 15:40:00,186.45,186.69,186.45,186.56,10955.0,168.2735,168.4901,168.2735,168.3727,10955.0
2023-02-14 15:45:00,186.56,186.66,186.51,186.6,12113.0,168.3727,168.463,168.3276,168.4088,12113.0
2023-02-14 15:50:00,186.59,186.7,186.27,186.7,21479.0,168.3998,168.4991,168.111,168.4991,21479.0
2023-02-14 15:55:00,186.62,186.7,186.25,186.39,78270.0,168.4269,168.4991,168.093,168.2193,78270.0
2023-02-15 09:30:00,185.14,185.77,184.95,185.76,17845.0,167.0912,167.6598,166.9197,167.6507,17845.0
2023-02-15 09:35:00,185.59,186.05,185.46,185.99,9465.0,167.4973,167.9125,167.38,167.8583,9465.0
2023-02-15 09:40:00,186.0,186.24,185.63,185.72,11886.0,167.8673,168.0839,167.5334,167.6146,11886.0
2023-02-15 09:45:00,185.82,186.2,185.46,185.65,8275.0,167.7049,168.0478,167.38,167.5515,8275.0
2023-02-15 09:50:00,185.67,185.82,185.42,185.7,4261.0,167.5695,167.7049,167.3439,167.5966,4261.0
2023-02-15 09:55:00,185.75,186.29,185.67,186.29,4594.0,167.6417,168.1291,167.5695,168.1291,4594.0
2023-02-15 10:00:00,186.29,186.49,185.94,186.12,6907.0,168.1291,168.3096,167.8132,167.9756,6907.0
2023-02-15 10:05:00,186.06,186.3,185.97,186.12,7165.0,167.9215,168.1381,167.8403,167.9756,7165.0
2023-02-15 10:10:00,186.18,186.36,185.93,186.04,4374.0,168.0298,168.1922,167.8042,167.9034,4374.0
2023-02-15 10:15:00,185.97,186.32,185.97,186.22,5719.0,167.8403,168.1561,167.8403,168.0659,5719.0
2023-02-15 10:20:00,186.18,186.25,186.03,186.03,10746.0,168.0298,168.093,167.8944,167.8944,10746.0
2023-02-15 10:25:00,186.05,186.16,186.02,186.06,2590.0,167.9125,168.0117,167.8854,167.9215,2590.0
2023-02-15 10:30:00,186.09,186.38,186.09,186.3,6588.0,167.9486,168.2103,167.9486,168.1381,6588.0
2023-02-15 10:35:00,186.26,186.54,186.06,186.54,4733.0,168.102,168.3547,167.9215,168.3547,4733.0
2023-02-15 10:40:00,186.53,186.54,186.16,186.21,3577.0,168.3457,168.3547,168.0117,168.0569,3577.0
2023-02-15 10:45:00,186.27,186.54,186.27,186.48,1598.0,168.111,168.3547,168.111,168.3005,1598.0
2023-02-15 10:50:00,186.46,186.56,186.36,186.41,12635.0,168.2825,168.3727,168.1922,168.2374,12635.0
2023-02-15 10:55:00,186.42,186.42,186.18,186.24,3357.0,168.2464,168.2464,168.0298,168.0839,3357.0
2023-02-15 11:00:00,186.14,186.22,186.11,186.2,4127.0,167.9937,168.0659,167.9666,168.0478,4127.0
2023-02-15 11:05:00,186.11,186.14,185.96,186.01,6354.0,167.9666,167.9937,167.8312,167.8764,6354.0
2023-02-15 11:10:00,186.0,186.02,185.93,185.95,2455.0,167.8673,167.8854,167.8042,167.8222,2455.0
2023-02-15 11:15:00,185.96,185.96,185.73,185.91,3009.0,167.8312,167.8312,167.6237,167.7861,3009.0
2023-02-15 11:20:00,185.9,186.06,185.77,186.06,2600.0,167.7771,167.9215,167.6598,167.9215,2600.0
2023-02-15 11:25:00,186.12,186.38,186.04,186.38,3216.0,167.9756,168.2103,167.9034,168.2103,3216.0
2023-02-15 11:30:00,186.34,186.41,186.14,186.14,7083.0,168.1742,168.2374,167.9937,167.9937,7083.0
2023-02-15 11:35:00,186.17,186.43,186.15,186.34,3204.0,168.0208,168.2554,168.0027,168.1742,3204.0
2023-02-15 11:40:00,186.37,186.52,186.37,186.45,2000.0,168.2013,168.3366,168.2013,168.2735,2000.0
2023-02-15 11:45:00,186.43,186.53,186.4,186.51,1934.0,168.2554,168.3457,168.2283,168.3276,1934.0
2023-02-15 11:50:00,186.55,186.65,186.55,186.63,3150.0,168.3637,168.454,168.3637,168.4359,3150.0
2023-02-15 11:55:00,186.67,186.68,186.6,186.63,2986.0,168.472,168.481,168.4088,168.4359,2986.0
2023-02-15 12:00:00,186.58,186.62,186.42,186.43,3917.0,168.3908,168.4269,168.2464,168.2554,3917.0
2023-02-15 12:05:00,186.43,186.55,186.39,186.54,4491.0,168.2554,168.3637,168.2193,168.3547,4491.0
2023-02-15 12:10:00,186.56,186.62,186.44,186.48,4429.0,168.3727,168.4269,168.2644,168.3005,4429.0
2023-02-15 12:15:00,186.48,186.5,186.35,186.45,3596.0,168.3005,168.3186,168.1832,168.2735,3596.0
2023-02-15 12:20:00,186.44,186.58,186.38,186.52,4514.0,168.2644,168.3908,168.2103,168.3366,4514.0
2023-02-15 12:25:00,186.49,186.86,186.49,186.83,20490.0,168.3096,168.6435,168.3096,168.6164,20490.0
2023-02-15 12:30:00,186.79,186.96,186.79,186.93,3000.0,168.5803,168.7337,168.5803,168.7067,3000.0
2023-02-15 12:35:00,186.96,187.12,186.85,187.11,5239.0,168.7337,168.8781,168.6345,168.8691,5239.0
2023-02-15 12:40:00,187.12,187.3,187.08,187.29,7368.0,168.8781,169.0406,168.842,169.0316,7368.0
2023-02-15 12:45:00,187.3,187.3,187.13,187.16,9502.0,169.0406,169.0406,168.8872,168.9142,9502.0
2023-02-15 12:50:00,187.15,187.25,187.14,187.16,3955.0,168.9052,168.9955,168.8962,168.9142,3955.0
2023-02-15 12:55:00,187.13,187.13,186.96,187.02,4778.0,168.8872,168.8872,168.7337,168.7879,4778.0
2023-02-15 13:00:00,187.01,187.02,186.89,186.89,3253.0,168.7789,168.7879,168.6706,168.6706,3253.0
2023-02-15 13:05:00,186.89,187.07,186.88,187.06,4158.0,168.6706,168.833,168.6615,168.824,4158.0
2023-02-15 13:10:00,187.04,187.04,186.7,186.76,6183.0,168.8059,168.8059,168.4991,168.5532,6183.0
2023-02-15 13:15:00,186.7,187.0,186.7,186.92,3532.0,168.4991,168.7698,168.4991,168.6976,3532.0
2023-02-15 13:20:00,186.98,187.07,186.98,187.07,1658.0,168.7518,168.833,168.7518,168.833,1658.0
2023-02-15 13:25:00,187.06,187.23,187.05,187.2,2657.0,168.824,168.9774,168.815,168.9503,2657.0
2023-02-15 13:30:00,187.16,187.31,187.11,187.28,4919.0,168.9142,169.0496,168.8691,169.0225,4919.0
2023-02-15 13:35:00,187.31,187.34,187.27,187.32,7765.0,169.0496,169.0767,169.0135,169.0586,7765.0
2023-02-15 13:40:00,187.31,187.47,187.28,187.43,4269.0,169.0496,169.194,169.0225,169.1579,4269.0
2023-02-15 13:45:00,187.44,187.44,187.29,187.33,3217.0,169.1669,169.1669,169.0316,169.0677,3217.0
2023-02-15 13:50:00,187.38,187.38,187.21,187.36,4220.0,169.1128,169.1128,168.9594,169.0947,4220.0
2023-02-15 13:55:00,187.36,187.57,187.36,187.5,4963.0,169.0947,169.2843,169.0947,169.2211,4963.0
2023-02-15 14:00:00,187.54,187.6,187.39,187.44,7755.0,169.2572,169.3114,169.1218,169.1669,7755.0
2023-02-15 14:05:00,187.47,187.66,187.44,187.65,3521.0,169.194,169.3655,169.1669,169.3565,3521.0
2023-02-15 14:10:00,187.65,187.65,187.56,187.56,5639.0,169.3565,169.3565,169.2753,169.2753,5639.0
2023-02-15 14:15:00,187.59,187.78,187.56,187.56,6298.0,169.3023,169.4738,169.2753,169.2753,6298.0
2023-02-15 14:20:00,187.58,187.66,187.49,187.51,6040.0,169.2933,169.3655,169.2121,169.2301,6040.0
2023-02-15 14:25:00,187.46,187.53,187.41,187.51,7330.0,169.185,169.2482,169.1399,169.2301,7330.0
2023-02-15 14:30:00,187.51,187.57,187.43,187.57,6868.0,169.2301,169.2843,169.1579,169.2843,6868.0
2023-02-15 14:35:00,187.57,187.7,187.51,187.67,7837.0,169.2843,169.4016,169.2301,169.3745,7837.0
2023-02-15 14:40:00,187.67,187.69,187.63,187.69,4202.0,169.3745,169.3926,169.3384,169.3926,4202.0
2023-02-15 14:45:00,187.69,187.69,187.34,187.38,6969.0,169.3926,169.3926,169.0767,169.1128,6969.0
2023-02-15 14:50:00,187.33,187.38,187.24,187.25,4329.0,169.0677,169.1128,168.9864,168.9955,4329.0
2023-02-15 14:55:00,187.26,187.27,187.07,187.09,7874.0,169.0045,169.0135,168.833,168.8511,7874.0
2023-02-15 15:00:00,187.12,187.25,187.09,187.25,5534.0,168.8781,168.9955,168.8511,168.9955,5534.0
2023-02-15 15:05:00,187.25,187.28,187.21,187.25,5899.0,168.9955,169.0225,168.9594,168.9955,5899.0
2023-02-15 15:10:00,187.23,187.25,187.04,187.09,7919.0,168.9774,168.9955,168.8059,168.8511,7919.0
2023-02-15 15:15:00,187.09,187.29,187.09,187.19,12273.0,168.8511,169.0316,168.8511,168.9413,12273.0
2023-02-15 15:20:00,187.19,187.35,187.19,187.27,7432.0,168.9413,169.0857,168.9413,169.0135,7432.0
2023-02-15 15:25:00,187.27,187.37,187.25,187.35,6567.0,169.0135,169.1038,168.9955,169.0857,6567.0
2023-02-15 15:30:00,187.39,187.42,187.21,187.34,21603.0,169.1218,169.1489,168.9594,169.0767,21603.0
2023-02-15 15:35:00,187.34,187.49,187.34,187.44,9821.0,169.0767,169.2121,169.0767,169.1669,9821.0
2023-02-15 15:40:00,187.46,187.49,187.35,187.37,10569.0,169.185,169.2121,169.0857,169.1038,10569.0
2023-02-15 15:45:00,187.34,187.78,187.34,187.75,15952.0,169.0767,169.4738,169.0767,169.4467,15952.0
2023-02-15 15:50:00,187.79,188.01,187.63,188.0,42173.0,169.4828,169.6814,169.3384,169.6724,42173.0
2023-02-15 15:55:00,187.98,188.37,187.94,188.3,94266.0,169.6543,170.0063,169.6182,169.9431,94266.0
2023-02-16 09:30:00,188.29,189.43,187.76,187.88,31962.0,169.9341,170.9629,169.4558,169.5641,31962.0
2023-02-16 09:35:00,187.96,188.12,187.76,187.93,26874.0,169.6363,169.7807,169.4558,169.6092,26874.0
2023-02-16 09:40:00,187.93,187.93,187.28,187.63,9863.0,169.6092,169.6092,169.0225,169.3384,9863.0
2023-02-16 09:45:00,187.49,187.87,187.46,187.65,9106.0,169.2121,169.555,169.185,169.3565,9106.0
2023-02-16 09:50:00,187.72,187.99,187.59,187.95,18402.0,169.4197,169.6633,169.3023,169.6272,18402.0
2023-02-16 09:55:00,187.93,187.93,187.57,187.81,10191.0,169.6092,169.6092,169.2843,169.5009,10191.0
2023-02-16 10:00:00,187.66,187.91,187.48,187.81,13343.0,169.3655,169.5911,169.203,169.5009,13343.0
2023-02-16 10:05:00,187.88,188.02,187.7,187.86,9063.0,169.5641,169.6904,169.4016,169.546,9063.0
2023-02-16 10:10:00,187.87,187.99,187.79,187.93,13809.0,169.555,169.6633,169.4828,169.6092,13809.0
2023-02-16 10:15:00,187.95,187.99,187.83,187.89,6403.0,169.6272,169.6633,169.5189,169.5731,6403.0
2023-02-16 10:20:00,187.95,188.08,187.73,187.75,11104.0,169.6272,169.7446,169.4287,169.4467,11104.0
2023-02-16 10:25:00,187.8,188.11,187.8,187.94,9459.0,169.4919,169.7716,169.4919,169.6182,9459.0
2023-02-16 10:30:00,187.99,188.18,187.99,188.14,5271.0,169.6633,169.8348,169.6633,169.7987,5271.0
2023-02-16 10:35:00,188.13,188.19,187.97,188.08,5737.0,169.7897,169.8438,169.6453,169.7446,5737.0
2023-02-16 10:40:00,188.06,188.16,187.99,188.16,7145.0,169.7265,169.8168,169.6633,169.8168,7145.0
2023-02-16 10:45:00,188.2,188.41,188.17,188.35,5324.0,169.8529,170.0424,169.8258,169.9882,5324.0
2023-02-16 10:50:00,188.31,188.41,188.25,188.41,6456.0,169.9521,170.0424,169.898,170.0424,6456.0
2023-02-16 10:55:00,188.41,188.44,188.26,188.38,8736.0,170.0424,170.0695,169.907,170.0153,8736.0
2023-02-16 11:00:00,188.37,188.63,188.36,188.59,8654.0,170.0063,170.2409,169.9973,170.2048,8654.0
2023-02-16 11:05:00,188.59,188.67,188.45,188.46,10453.0,170.2048,170.277,170.0785,170.0875,10453.0
2023-02-16 11:10:00,188.45,188.47,188.27,188.42,7316.0,170.0785,170.0965,169.916,170.0514,7316.0
2023-02-16 11:15:00,188.43,188.8,188.37,188.78,8453.0,170.0604,170.3944,170.0063,170.3763,8453.0
2023-02-16 11:20:00,188.83,188.88,188.56,188.69,11367.0,170.4214,170.4666,170.1778,170.2951,11367.0
2023-02-16 11:25:00,188.73,188.83,188.61,188.83,6598.0,170.3312,170.4214,170.2229,170.4214,6598.0
2023-02-16 11:30:00,188.84,188.94,188.51,188.61,11553.0,170.4305,170.5207,170.1326,170.2229,11553.0
2023-02-16 11:35:00,188.58,188.61,188.26,188.48,41921.0,170.1958,170.2229,169.907,170.1056,41921.0
2023-02-16 11:40:00,188.48,188.53,188.4,188.43,4808.0,170.1056,170.1507,170.0334,170.0604,4808.0
2023-02-16 11:45:00,188.41,188.45,187.95,188.0,5203.0,170.0424,170.0785,169.6272,169.6724,5203.0
2023-02-16 11:50:00,188.0,188.38,187.93,188.21,9375.0,169.6724,170.0153,169.6092,169.8619,9375.0
2023-02-16 11:55:00,188.22,188.28,188.04,188.09,2600.0,169.8709,169.9251,169.7085,169.7536,2600.0
2023-02-16 12:00:00,187.98,187.98,187.7,187.82,4545.0,169.6543,169.6543,169.4016,169.5099,4545.0
2023-02-16 12:05:00,187.74,187.91,187.65,187.82,2229.0,169.4377,169.5911,169.3565,169.5099,2229.0
2023-02-16 12:10:00,187.84,188.51,187.84,188.4,22490.0,169.528,170.1326,169.528,170.0334,22490.0
2023-02-16 12:15:00,188.4,188.58,188.34,188.37,9481.0,170.0334,170.1958,169.9792,170.0063,9481.0
2023-02-16 12:20:00,188.36,188.55,188.3,188.42,2933.0,169.9973,170.1687,169.9431,170.0514,2933.0
2023-02-16 12:25:00,188.47,188.49,188.18,188.21,3561.0,170.0965,170.1146,169.8348,169.8619,3561.0
2023-02-16 12:30:00,188.28,188.38,188.2,188.37,4223.0,169.9251,170.0153,169.8529,170.0063,4223.0
2023-02-16 12:35:00,188.38,188.38,188.24,188.31,3422.0,170.0153,170.0153,169.889,169.9521,3422.0
2023-02-16 12:40:00,188.3,188.43,188.26,188.43,4129.0,169.9431,170.0604,169.907,170.0604,4129.0
2023-02-16 12:45:00,188.43,188.52,188.4,188.49,2730.0,170.0604,170.1417,170.0334,170.1146,2730.0
2023-02-16 12:50:00,188.48,188.63,188.33,188.63,8631.0,170.1056,170.2409,169.9702,170.2409,8631.0
2023-02-16 12:55:00,188.59,188.62,188.38,188.53,4706.0,170.2048,170.2319,170.0153,170.1507,4706.0
2023-02-16 13:00:00,188.53,188.64,188.37,188.4,4170.0,170.1507,170.25,170.0063,170.0334,4170.0
2023-02-16 13:05:00,188.41,188.47,188.35,188.43,3666.0,170.0424,170.0965,169.9882,170.0604,3666.0
2023-02-16 13:10:00,188.43,188.43,188.26,188.3,2250.0,170.0604,170.0604,169.907,169.9431,2250.0
2023-02-16 13:15:00,188.34,188.41,188.2,188.22,2764.0,169.9792,170.0424,169.8529,169.8709,2764.0
2023-02-16 13:20:00,188.17,188.27,188.1,188.15,4597.0,169.8258,169.916,169.7626,169.8077,4597.0
2023-02-16 13:25:00,188.15,188.21,188.04,188.2,3300.0,169.8077,169.8619,169.7085,169.8529,3300.0
2023-02-16 13:30:00,188.17,188.25,188.09,188.25,7900.0,169.8258,169.898,169.7536,169.898,7900.0
2023-02-16 13:35:00,188.24,188.45,188.23,188.45,4322.0,169.889,170.0785,169.8799,170.0785,4322.0
2023-02-16 13:40:00,188.4,188.47,188.38,188.39,3795.0,170.0334,170.0965,170.0153,170.0243,3795.0
2023-02-16 13:45:00,188.39,188.75,188.38,188.56,7687.0,170.0243,170.3492,170.0153,170.1778,7687.0
2023-02-16 13:50:00,188.62,188.64,188.3,188.53,6507.0,170.2319,170.25,169.9431,170.1507,6507.0
2023-02-16 13:55:00,188.54,188.54,188.28,188.44,4996.0,170.1597,170.1597,169.9251,170.0695,4996.0
2023-02-16 14:00:00,188.49,188.79,188.49,188.74,5975.0,170.1146,170.3853,170.1146,170.3402,5975.0
2023-02-16 14:05:00,188.71,188.89,188.63,188.85,3284.0,170.3131,170.4756,170.2409,170.4395,3284.0
2023-02-16 14:10:00,188.89,189.0,188.79,188.81,5359.0,170.4756,170.5749,170.3853,170.4034,5359.0
2023-02-16 14:15:00,188.88,188.99,188.82,188.97,5619.0,170.4666,170.5658,170.4124,170.5478,5619.0
2023-02-16 14:20:00,188.95,189.0,188.7,188.97,5297.0,170.5297,170.5749,170.3041,170.5478,5297.0
2023-02-16 14:25:00,189.0,189.08,188.89,188.94,5047.0,170.5749,170.6471,170.4756,170.5207,5047.0
2023-02-16 14:30:00,188.84,188.99,188.84,188.96,5617.0,170.4305,170.5658,170.4305,170.5388,5617.0
2023-02-16 14:35:00,188.96,189.09,188.89,188.89,4114.0,170.5388,170.6561,170.4756,170.4756,4114.0
2023-02-16 14:40:00,188.84,189.03,188.79,188.99,8663.0,170.4305,170.6019,170.3853,170.5658,8663.0
2023-02-16 14:45:00,188.96,189.05,188.93,188.94,4050.0,170.5388,170.62,170.5117,170.5207,4050.0
2023-02-16 14:50:00,188.96,188.98,188.89,188.95,3527.0,170.5388,170.5568,170.4756,170.5297,3527.0
2023-02-16 14:55:00,188.95,189.08,188.95,188.98,4200.0,170.5297,170.6471,170.5297,170.5568,4200.0
2023-02-16 15:00:00,188.96,189.04,188.79,188.86,7670.0,170.5388,170.611,170.3853,170.4485,7670.0
2023-02-16 15:05:00,188.8,188.99,188.59,188.99,20814.0,170.3944,170.5658,170.2048,170.5658,20814.0
2023-02-16 15:10:00,188.95,188.98,188.78,188.82,5681.0,170.5297,170.5568,170.3763,170.4124,5681.0
2023-02-16 15:15:00,188.74,188.83,188.52,188.83,41929.0,170.3402,170.4214,170.1417,170.4214,41929.0
2023-02-16 15:20:00,188.88,189.04,188.77,188.87,15060.0,170.4666,170.611,170.3673,170.4575,15060.0
2023-02-16 15:25:00,188.83,188.91,188.49,188.49,9355.0,170.4214,170.4936,170.1146,170.1146,9355.0
2023-02-16 15:30:00,188.48,188.52,188.23,188.28,24286.0,170.1056,170.1417,169.8799,169.9251,24286.0
2023-02-16 15:35:00,188.32,188.49,188.22,188.23,13164.0,169.9612,170.1146,169.8709,169.8799,13164.0
2023-02-16 15:40:00,188.23,188.36,187.99,188.31,24531.0,169.8799,169.9973,169.6633,169.9521,24531.0
2023-02-16 15:45:00,188.31,188.33,188.0,188.21,17226.0,169.9521,169.9702,169.6724,169.8619,17226.0
2023-02-16 15:50:00,188.18,188.52,188.13,188.28,32832.0,169.8348,170.1417,169.7897,169.9251,32832.0
2023-02-16 15:55:00,188.35,188.58,188.17,188.49,141026.0,169.9882,170.1958,169.8258,170.1146,141026.0
2023-02-17 09:30:00,187.97,188.86,187.8,188.86,51833.0,169.6453,170.4485,169.4919,170.4485,51833.0
2023-02-17 09:35:00,188.75,189.3,188.74,189.06,17875.0,170.3492,170.8456,170.3402,170.629,17875.0
2023-02-17 09:40:00,188.88,189.05,188.79,188.92,5820.0,170.4666,170.62,170.3853,170.5027,5820.0
2023-02-17 09:45:00,188.81,189.21,188.6,188.9,14367.0,170.4034,170.7644,170.2139,170.4846,14367.0
2023-02-17 09:50:00,188.9,188.91,188.07,188.16,3300.0,170.4846,170.4936,169.7355,169.8168,3300.0
2023-02-17 09:55:00,188.06,188.06,187.73,187.93,7474.0,169.7265,169.7265,169.4287,169.6092,7474.0
2023-02-17 10:00:00,188.05,188.1,187.92,188.08,12968.0,169.7175,169.7626,169.6002,169.7446,12968.0
2023-02-17 10:05:00,188.15,188.25,188.1,188.19,3447.0,169.8077,169.898,169.7626,169.8438,3447.0
2023-02-17 10:10:00,188.21,188.51,188.08,188.08,10973.0,169.8619,170.1326,169.7446,169.7446,10973.0
2023-02-17 10:15:00,188.15,188.57,188.11,188.57,17148.0,169.8077,170.1868,169.7716,170.1868,17148.0
2023-02-17 10:20:00,188.77,189.18,188.7,188.91,26088.0,170.3673,170.7373,170.3041,170.4936,26088.0
2023-02-17 10:25:00,188.98,189.12,188.95,189.1,13187.0,170.5568,170.6832,170.5297,170.6651,13187.0
2023-02-17 10:30:00,189.08,189.42,188.99,189.31,21084.0,170.6471,170.9539,170.5658,170.8546,21084.0
2023-02-17 10:35:00,189.31,189.38,189.05,189.15,9197.0,170.8546,170.9178,170.62,170.7102,9197.0
2023-02-17 10:40:00,189.14,189.14,188.76,188.81,27565.0,170.7012,170.7012,170.3583,170.4034,27565.0
2023-02-17 10:45:00,188.76,188.81,188.38,188.38,11316.0,170.3583,170.4034,170.0153,170.0153,11316.0
2023-02-17 10:50:00,188.42,188.43,187.88,188.17,5076.0,170.0514,170.0604,169.5641,169.8258,5076.0
2023-02-17 10:55:00,188.13,188.27,187.98,188.09,15933.0,169.7897,169.916,169.6543,169.7536,15933.0
2023-02-17 11:00:00,188.04,188.04,187.82,187.9,7740.0,169.7085,169.7085,169.5099,169.5821,7740.0
2023-02-17 11:05:00,187.95,188.16,187.89,188.09,11182.0,169.6272,169.8168,169.5731,169.7536,11182.0
2023-02-17 11:10:00,188.08,188.19,187.95,188.01,9552.0,169.7446,169.8438,169.6272,169.6814,9552.0
2023-02-17 11:15:00,188.0,188.05,187.75,187.9,38627.0,169.6724,169.7175,169.4467,169.5821,38627.0
2023-02-17 11:20:00,187.89,188.14,187.89,188.02,29932.0,169.5731,169.7987,169.5731,169.6904,29932.0
2023-02-17 11:25:00,187.97,188.2,187.95,188.09,7418.0,169.6453,169.8529,169.6272,169.7536,7418.0
2023-02-17 11:30:00,188.0,188.03,187.83,187.9,15632.0,169.6724,169.6994,169.5189,169.5821,15632.0
2023-02-17 11:35:00,187.9,188.11,187.58,188.05,41220.0,169.5821,169.7716,169.2933,169.7175,41220.0
2023-02-17 11:40:00,188.06,188.29,188.04,188.29,4100.0,169.7265,169.9341,169.7085,169.9341,4100.0
2023-02-17 11:45:00,188.28,188.29,188.1,188.25,12295.0,169.9251,169.9341,169.7626,169.898,12295.0
2023-02-17 11:50:00,188.19,188.23,188.1,188.1,12415.0,169.8438,169.8799,169.7626,169.7626,12415.0
2023-02-17 11:55:00,188.13,188.21,187.93,188.21,18605.0,169.7897,169.8619,169.6092,169.8619,18605.0
2023-02-17 12:00:00,188.21,188.41,188.18,188.24,8288.0,169.8619,170.0424,169.8348,169.889,8288.0
2023-02-17 12:05:00,188.28,188.3,188.2,188.25,2950.0,169.9251,169.9431,169.8529,169.898,2950.0
2023-02-17 12:10:00,188.28,188.32,188.18,188.32,5345.0,169.9251,169.9612,169.8348,169.9612,5345.0
2023-02-17 12:15:00,188.39,188.39,188.0,188.08,5608.0,170.0243,170.0243,169.6724,169.7446,5608.0
2023-02-17 12:20:00,188.12,188.29,188.05,188.29,3105.0,169.7807,169.9341,169.7175,169.9341,3105.0
2023-02-17 12:25:00,188.29,188.34,188.25,188.26,3072.0,169.9341,169.9792,169.898,169.907,3072.0
2023-02-17 12:30:00,188.25,188.3,188.13,188.25,17734.0,169.898,169.9431,169.7897,169.898,17734.0
2023-02-17 12:35:00,188.29,188.29,188.07,188.09,1170.0,169.9341,169.9341,169.7355,169.7536,1170.0
2023-02-17 12:40:00,188.13,188.17,187.97,188.17,3487.0,169.7897,169.8258,169.6453,169.8258,3487.0
2023-02-17 12:45:00,188.11,188.11,187.93,187.93,3200.0,169.7716,169.7716,169.6092,169.6092,3200.0
2023-02-17 12:50:00,187.97,188.05,187.85,187.91,6892.0,169.6453,169.7175,169.537,169.5911,6892.0
2023-02-17 12:55:00,187.96,188.11,187.89,188.05,6201.0,169.6363,169.7716,169.5731,169.7175,6201.0
2023-02-17 13:00:00,188.02,188.04,187.97,188.0,4030.0,169.6904,169.7085,169.6453,169.6724,4030.0
2023-02-17 13:05:00,188.06,188.15,188.02,188.12,3290.0,169.7265,169.8077,169.6904,169.7807,3290.0
2023-02-17 13:10:00,188.12,188.17,188.0,188.05,3550.0,169.7807,169.8258,169.6724,169.7175,3550.0
2023-02-17 13:15:00,188.05,188.17,187.95,188.0,7590.0,169.7175,169.8258,169.6272,169.6724,7590.0
2023-02-17 13:20:00,188.0,188.09,187.97,188.06,3500.0,169.6724,169.7536,169.6453,169.7265,3500.0
2023-02-17 13:25:00,188.09,188.12,188.02,188.07,1221.0,169.7536,169.7807,169.6904,169.7355,1221.0
2023-02-17 13:30:00,188.01,188.09,187.95,188.06,11311.0,169.6814,169.7536,169.6272,169.7265,11311.0
2023-02-17 13:35:00,188.08,188.25,188.08,188.16,4600.0,169.7446,169.898,169.7446,169.8168,4600.0
2023-02-17 13:40:00,188.18,188.23,188.18,188.22,500.0,169.8348,169.8799,169.8348,169.8709,500.0
2023-02-17 13:45:00,188.23,188.4,188.2,188.37,4607.0,169.8799,170.0334,169.8529,170.0063,4607.0
2023-02-17 13:50:00,188.37,188.4,188.31,188.35,4100.0,170.0063,170.0334,169.9521,169.9882,4100.0
2023-02-17 13:55:00,188.33,188.39,188.29,188.39,1877.0,169.9702,170.0243,169.9341,170.0243,1877.0
2023-02-17 14:00:00,188.37,188.59,188.3,188.59,7100.0,170.0063,170.2048,169.9431,170.2048,7100.0
2023-02-17 14:05:00,188.59,188.79,188.58,188.69,3643.0,170.2048,170.3853,170.1958,170.2951,3643.0
2023-02-17 14:10:00,188.69,188.71,188.37,188.37,8834.0,170.2951,170.3131,170.0063,170.0063,8834.0
2023-02-17 14:15:00,188.41,188.46,188.39,188.41,2600.0,170.0424,170.0875,170.0243,170.0424,2600.0
2023-02-17 14:20:00,188.44,188.75,188.44,188.73,3400.0,170.0695,170.3492,170.0695,170.3312,3400.0
2023-02-17 14:25:00,188.75,188.78,188.66,188.74,7172.0,170.3492,170.3763,170.268,170.3402,7172.0
2023-02-17 14:30:00,188.78,188.9,188.77,188.87,15601.0,170.3763,170.4846,170.3673,170.4575,15601.0
2023-02-17 14:35:00,188.9,188.9,188.69,188.74,21677.0,170.4846,170.4846,170.2951,170.3402,21677.0
2023-02-17 14:40:00,188.7,188.7,188.59,188.62,4519.0,170.3041,170.3041,170.2048,170.2319,4519.0
2023-02-17 14:45:00,188.63,188.68,188.55,188.65,5366.0,170.2409,170.2861,170.1687,170.259,5366.0
2023-02-17 14:50:00,188.65,188.71,188.52,188.64,7290.0,170.259,170.3131,170.1417,170.25,7290.0
2023-02-17 14:55:00,188.64,188.85,188.61,188.65,8610.0,170.25,170.4395,170.2229,170.259,8610.0
2023-02-17 15:00:00,188.64,188.86,188.64,188.69,4398.0,170.25,170.4485,170.25,170.2951,4398.0
2023-02-17 15:05:00,188.69,189.02,188.61,188.98,11393.0,170.2951,170.5929,170.2229,170.5568,11393.0
2023-02-17 15:10:00,188.99,189.02,188.88,188.91,3347.0,170.5658,170.5929,170.4666,170.4936,3347.0
2023-02-17 15:15:00,188.96,189.06,188.9,188.91,8054.0,170.5388,170.629,170.4846,170.4936,8054.0
2023-02-17 15:20:00,188.91,189.1,188.83,188.9,7741.0,170.4936,170.6651,170.4214,170.4846,7741.0
2023-02-17 15:25:00,188.9,189.02,188.79,188.88,13371.0,170.4846,170.5929,170.3853,170.4666,13371.0
2023-02-17 15:30:00,188.85,188.97,188.72,188.85,16509.0,170.4395,170.5478,170.3222,170.4395,16509.0
2023-02-17 15:35:00,188.91,189.04,188.75,188.81,4499.0,170.4936,170.611,170.3492,170.4034,4499.0
2023-02-17 15:40:00,188.79,188.97,188.74,188.93,12001.0,170.3853,170.5478,170.3402,170.5117,12001.0
2023-02-17 15:45:00,188.93,188.93,188.62,188.69,19922.0,170.5117,170.5117,170.2319,170.2951,19922.0
2023-02-17 15:50:00,188.71,188.9,188.6,188.61,18675.0,170.3131,170.4846,170.2139,170.2229,18675.0
2023-02-17 15:55:00,188.58,188.8,188.45,188.67,111052.0,170.1958,170.3944,170.0785,170.277,111052.0
2023-02-21 09:30:00,187.8,188.93,187.46,188.42,58090.0,169.4919,170.5117,169.185,170.0514,58090.0
2023-02-21 09:35:00,188.49,188.49,187.81,188.09,11727.0,170.1146,170.1146,169.5009,169.7536,11727.0
2023-02-21 09:40:00,188.1,188.33,187.66,187.97,16161.0,169.7626,169.9702,169.3655,169.6453,16161.0
2023-02-21 09:45:00,187.85,187.93,187.38,187.65,10890.0,169.537,169.6092,169.1128,169.3565,10890.0
2023-02-21 09:50:00,187.72,187.85,187.13,187.14,10002.0,169.4197,169.537,168.8872,168.8962,10002.0
2023-02-21 09:55:00,187.14,187.47,187.05,187.45,9422.0,168.8962,169.194,168.815,169.176,9422.0
2023-02-21 10:00:00,187.39,187.58,187.03,187.49,18212.0,169.1218,169.2933,168.7969,169.2121,18212.0
2023-02-21 10:05:00,187.59,187.59,186.91,187.46,11251.0,169.3023,169.3023,168.6886,169.185,11251.0
2023-02-21 10:10:00,187.41,187.54,187.35,187.45,11349.0,169.1399,169.2572,169.0857,169.176,11349.0
2023-02-21 10:15:00,187.36,187.62,187.25,187.25,21171.0,169.0947,169.3294,168.9955,168.9955,21171.0
2023-02-21 10:20:00,187.3,187.51,187.3,187.47,4163.0,169.0406,169.2301,169.0406,169.194,4163.0
2023-02-21 10:25:00,187.47,187.54,187.3,187.54,8451.0,169.194,169.2572,169.0406,169.2572,8451.0
2023-02-21 10:30:00,187.58,187.76,187.48,187.76,17004.0,169.2933,169.4558,169.203,169.4558,17004.0
2023-02-21 10:35:00,187.7,187.74,187.47,187.59,7700.0,169.4016,169.4377,169.194,169.3023,7700.0
2023-02-21 10:40:00,187.59,187.91,187.53,187.54,10295.0,169.3023,169.5911,169.2482,169.2572,10295.0
2023-02-21 10:45:00,187.54,187.57,187.28,187.54,8050.0,169.2572,169.2843,169.0225,169.2572,8050.0
2023-02-21 10:50:00,187.5,187.55,186.88,186.91,5255.0,169.2211,169.2662,168.6615,168.6886,5255.0
2023-02-21 10:55:00,186.74,187.11,186.73,187.0,16112.0,168.5352,168.8691,168.5262,168.7698,16112.0
2023-02-21 11:00:00,187.01,187.24,186.99,187.24,17904.0,168.7789,168.9864,168.7608,168.9864,17904.0
2023-02-21 11:05:00,187.22,187.33,187.04,187.21,19243.0,168.9684,169.0677,168.8059,168.9594,19243.0
2023-02-21 11:10:00,187.14,187.18,187.0,187.06,4937.0,168.8962,168.9323,168.7698,168.824,4937.0
2023-02-21 11:15:00,187.12,187.39,187.1,187.34,10885.0,168.8781,169.1218,168.8601,169.0767,10885.0
2023-02-21 11:20:00,187.3,187.33,187.0,187.06,13976.0,169.0406,169.0677,168.7698,168.824,13976.0
2023-02-21 11:25:00,187.09,187.27,187.07,187.14,6745.0,168.8511,169.0135,168.833,168.8962,6745.0
2023-02-21 11:30:00,187.14,187.18,186.97,187.09,25346.0,168.8962,168.9323,168.7428,168.8511,25346.0
2023-02-21 11:35:00,187.11,187.27,186.98,187.04,12862.0,168.8691,169.0135,168.7518,168.8059,12862.0
2023-02-21 11:40:00,187.02,187.29,187.02,187.23,7536.0,168.7879,169.0316,168.7879,168.9774,7536.0
2023-02-21 11:45:00,187.27,187.38,187.17,187.24,4636.0,169.0135,169.1128,168.9233,168.9864,4636.0
2023-02-21 11:50:00,187.24,187.45,187.23,187.38,5036.0,168.9864,169.176,168.9774,169.1128,5036.0
2023-02-21 11:55:00,187.38,187.56,187.33,187.49,4242.0,169.1128,169.2753,169.0677,169.2121,4242.0
2023-02-21 12:00:00,187.43,187.5,187.23,187.3,2431.0,169.1579,169.2211,168.9774,169.0406,2431.0
2023-02-21 12:05:00,187.25,187.36,187.24,187.35,1220.0,168.9955,169.0947,168.9864,169.0857,1220.0
2023-02-21 12:10:00,187.34,187.35,187.15,187.2,4952.0,169.0767,169.0857,168.9052,168.9503,4952.0
2023-02-21 12:15:00,187.21,187.36,187.2,187.36,4824.0,168.9594,169.0947,168.9503,169.0947,4824.0
2023-02-21 12:20:00,187.38,187.45,187.26,187.45,2483.0,169.1128,169.176,169.0045,169.176,2483.0
2023-02-21 12:25:00,187.42,187.51,187.36,187.41,5796.0,169.1489,169.2301,169.0947,169.1399,5796.0
2023-02-21 12:30:00,187.42,187.47,187.24,187.38,8859.0,169.1489,169.194,168.9864,169.1128,8859.0
2023-02-21 12:35:00,187.4,187.63,187.39,187.63,6728.0,169.1308,169.3384,169.1218,169.3384,6728.0
2023-02-21 12:40:00,187.65,187.68,187.5,187.56,2954.0,169.3565,169.3836,169.2211,169.2753,2954.0
2023-02-21 12:45:00,187.63,187.74,187.52,187.68,3706.0,169.3384,169.4377,169.2391,169.3836,3706.0
2023-02-21 12:50:00,187.69,187.78,187.68,187.75,3303.0,169.3926,169.4738,169.3836,169.4467,3303.0
2023-02-21 12:55:00,187.75,187.99,187.75,187.92,6963.0,169.4467,169.6633,169.4467,169.6002,6963.0
2023-02-21 13:00:00,187.93,187.95,187.79,187.84,6267.0,169.6092,169.6272,169.4828,169.528,6267.0
2023-02-21 13:05:00,187.84,187.97,187.83,187.89,7926.0,169.528,169.6453,169.5189,169.5731,7926.0
2023-02-21 13:10:00,187.87,187.92,187.75,187.75,6843.0,169.555,169.6002,169.4467,169.4467,6843.0
2023-02-21 13:15:00,187.71,188.07,187.71,188.07,4975.0,169.4106,169.7355,169.4106,169.7355,4975.0
2023-02-21 13:20:00,188.08,188.08,187.92,187.97,7401.0,169.7446,169.7446,169.6002,169.6453,7401.0
2023-02-21 13:25:00,187.96,187.96,187.61,187.72,8580.0,169.6363,169.6363,169.3204,169.4197,8580.0
2023-02-21 13:30:00,187.8,188.01,187.8,187.92,15758.0,169.4919,169.6814,169.4919,169.6002,15758.0
2023-02-21 13:35:00,187.9,187.92,187.82,187.92,6761.0,169.5821,169.6002,169.5099,169.6002,6761.0
2023-02-21 13:40:00,187.86,188.12,187.86,188.07,5991.0,169.546,169.7807,169.546,169.7355,5991.0
2023-02-21 13:45:00,188.09,188.16,188.04,188.05,6600.0,169.7536,169.8168,169.7085,169.7175,6600.0
2023-02-21 13:50:00,188.03,188.05,187.79,187.99,9819.0,169.6994,169.7175,169.4828,169.6633,9819.0
2023-02-21 13:55:00,187.99,188.04,187.9,187.91,6380.0,169.6633,169.7085,169.5821,169.5911,6380.0
2023-02-21 14:00:00,187.86,187.96,187.64,187.7,7380.0,169.546,169.6363,169.3475,169.4016,7380.0
2023-02-21 14:05:00,187.65,187.77,187.57,187.58,4165.0,169.3565,169.4648,169.2843,169.2933,4165.0
2023-02-21 14:10:00,187.56,187.57,187.4,187.57,5426.0,169.2753,169.2843,169.1308,169.2843,5426.0
2023-02-21 14:15:00,187.59,187.68,187.49,187.52,7151.0,169.3023,169.3836,169.2121,169.2391,7151.0
2023-02-21 14:20:00,187.49,187.55,187.29,187.29,6461.0,169.2121,169.2662,169.0316,169.0316,6461.0
2023-02-21 14:25:00,187.22,187.66,187.19,187.46,8436.0,168.9684,169.3655,168.9413,169.185,8436.0
2023-02-21 14:30:00,187.58,187.71,187.52,187.53,12038.0,169.2933,169.4106,169.2391,169.2482,12038.0
2023-02-21 14:35:00,187.53,187.56,187.47,187.53,9196.0,169.2482,169.2753,169.194,169.2482,9196.0
2023-02-21 14:40:00,187.52,187.82,187.39,187.79,15177.0,169.2391,169.5099,169.1218,169.4828,15177.0
2023-02-21 14:45:00,187.83,187.96,187.8,187.89,5494.0,169.5189,169.6363,169.4919,169.5731,5494.0
2023-02-21 14:50:00,187.87,188.11,187.83,187.92,11898.0,169.555,169.7716,169.5189,169.6002,11898.0
2023-02-21 14:55:00,187.92,188.02,187.91,188.02,7421.0,169.6002,169.6904,169.5911,169.6904,7421.0
2023-02-21 15:00:00,188.05,188.08,188.01,188.08,3501.0,169.7175,169.7446,169.6814,169.7446,3501.0
2023-02-21 15:05:00,188.06,188.09,187.81,187.89,9370.0,169.7265,169.7536,169.5009,169.5731,9370.0
2023-02-21 15:10:00,187.91,188.16,187.87,188.16,8370.0,169.5911,169.8168,169.555,169.8168,8370.0
2023-02-21 15:15:00,188.13,188.18,188.05,188.1,8471.0,169.7897,169.8348,169.7175,169.7626,8471.0
2023-02-21 15:20:00,188.1,188.28,187.95,188.18,11953.0,169.7626,169.9251,169.6272,169.8348,11953.0
2023-02-21 15:25:00,188.2,188.21,188.09,188.09,7727.0,169.8529,169.8619,169.7536,169.7536,7727.0
2023-02-21 15:30:00,188.15,188.39,188.12,188.26,11294.0,169.8077,170.0243,169.7807,169.907,11294.0
2023-02-21 15:35:00,188.26,188.26,187.94,188.01,8291.0,169.907,169.907,169.6182,169.6814,8291.0
2023-02-21 15:40:00,188.01,188.03,187.85,188.0,15343.0,169.6814,169.6994,169.537,169.6724,15343.0
2023-02-21 15:45:00,188.02,188.06,187.84,187.96,13553.0,169.6904,169.7265,169.528,169.6363,13553.0
2023-02-21 15:50:00,187.97,188.16,187.73,187.94,30542.0,169.6453,169.8168,169.4287,169.6182,30542.0
2023-02-21 15:55:00,187.96,187.97,187.73,187.89,68697.0,169.6363,169.6453,169.4287,169.5731,68697.0
2023-02-22 09:30:00,187.59,188.22,187.06,188.03,34755.0,169.3023,169.8709,168.824,169.6994,34755.0
2023-02-22 09:35:00,188.03,188.14,187.49,187.59,5022.0,169.6994,169.7987,169.2121,169.3023,5022.0
2023-02-22 09:40:00,187.56,187.64,186.89,187.09,23093.0,169.2753,169.3475,168.6706,168.8511,23093.0
2023-02-22 09:45:00,187.03,187.22,186.79,187.22,7191.0,168.7969,168.9684,168.5803,168.9684,7191.0
2023-02-22 09:50:00,187.24,187.37,187.22,187.3,6985.0,168.9864,169.1038,168.9684,169.0406,6985.0
2023-02-22 09:55:00,187.29,187.61,187.26,187.6,6641.0,169.0316,169.3204,169.0045,169.3114,6641.0
2023-02-22 10:00:00,187.59,187.74,187.55,187.73,3600.0,169.3023,169.4377,169.2662,169.4287,3600.0
2023-02-22 10:05:00,187.64,187.64,187.17,187.27,4509.0,169.3475,169.3475,168.9233,169.0135,4509.0
2023-02-22 10:10:00,187.26,187.27,187.02,187.16,6546.0,169.0045,169.0135,168.7879,168.9142,6546.0
2023-02-22 10:15:00,187.11,187.11,186.71,186.89,4574.0,168.8691,168.8691,168.5081,168.6706,4574.0
2023-02-22 10:20:00,186.91,186.97,186.69,186.97,2720.0,168.6886,168.7428,168.4901,168.7428,2720.0
2023-02-22 10:25:00,187.07,187.23,186.96,187.09,10973.0,168.833,168.9774,168.7337,168.8511,10973.0
2023-02-22 10:30:00,187.04,187.1,186.75,186.76,10034.0,168.8059,168.8601,168.5442,168.5532,10034.0
2023-02-22 10:35:00,186.79,186.8,186.59,186.59,6507.0,168.5803,168.5893,168.3998,168.3998,6507.0
2023-02-22 10:40:00,186.49,186.69,186.39,186.66,3672.0,168.3096,168.4901,168.2193,168.463,3672.0
2023-02-22 10:45:00,186.65,187.02,186.56,186.93,4813.0,168.454,168.7879,168.3727,168.7067,4813.0
2023-02-22 10:50:00,187.02,187.27,186.93,187.17,16689.0,168.7879,169.0135,168.7067,168.9233,16689.0
2023-02-22 10:55:00,187.11,187.69,187.04,187.52,14439.0,168.8691,169.3926,168.8059,169.2391,14439.0
2023-02-22 11:00:00,187.45,187.52,187.24,187.44,6731.0,169.176,169.2391,168.9864,169.1669,6731.0
2023-02-22 11:05:00,187.45,187.61,187.39,187.51,5343.0,169.176,169.3204,169.1218,169.2301,5343.0
2023-02-22 11:10:00,187.44,187.56,187.21,187.22,3537.0,169.1669,169.2753,168.9594,168.9684,3537.0
2023-02-22 11:15:00,187.24,187.37,187.17,187.37,6143.0,168.9864,169.1038,168.9233,169.1038,6143.0
2023-02-22 11:20:00,187.38,187.64,187.38,187.64,6048.0,169.1128,169.3475,169.1128,169.3475,6048.0
2023-02-22 11:25:00,187.64,187.76,187.53,187.66,4871.0,169.3475,169.4558,169.2482,169.3655,4871.0
2023-02-22 11:30:00,187.65,187.79,187.62,187.64,2308.0,169.3565,169.4828,169.3294,169.3475,2308.0
2023-02-22 11:35:00,187.65,187.68,187.57,187.57,4036.0,169.3565,169.3836,169.2843,169.2843,4036.0
2023-02-22 11:40:00,187.6,187.92,187.6,187.91,5973.0,169.3114,169.6002,169.3114,169.5911,5973.0
2023-02-22 11:45:00,187.86,187.95,187.63,187.65,7239.0,169.546,169.6272,169.3384,169.3565,7239.0
2023-02-22 11:50:00,187.75,187.85,187.62,187.62,4710.0,169.4467,169.537,169.3294,169.3294,4710.0
2023-02-22 11:55:00,187.65,187.92,187.6,187.88,3548.0,169.3565,169.6002,169.3114,169.5641,3548.0
2023-02-22 12:00:00,187.94,187.94,187.78,187.79,2500.0,169.6182,169.6182,169.4738,169.4828,2500.0
2023-02-22 12:05:00,187.82,187.99,187.81,187.96,3250.0,169.5099,169.6633,169.5009,169.6363,3250.0
2023-02-22 12:10:00,187.93,187.95,187.84,187.93,2700.0,169.6092,169.6272,169.528,169.6092,2700.0
2023-02-22 12:15:00,187.93,188.14,187.89,188.14,7692.0,169.6092,169.7987,169.5731,169.7987,7692.0
2023-02-22 12:20:00,188.14,188.18,188.06,188.16,3153.0,169.7987,169.8348,169.7265,169.8168,3153.0
2023-02-22 12:25:00,188.16,188.16,188.0,188.0,3667.0,169.8168,169.8168,169.6724,169.6724,3667.0
2023-02-22 12:30:00,188.04,188.28,188.04,188.23,2895.0,169.7085,169.9251,169.7085,169.8799,2895.0
2023-02-22 12:35:00,188.19,188.38,188.18,188.18,2881.0,169.8438,170.0153,169.8348,169.8348,2881.0
2023-02-22 12:40:00,188.15,188.25,188.11,188.22,4708.0,169.8077,169.898,169.7716,169.8709,4708.0
2023-02-22 12:45:00,188.25,188.25,188.08,188.15,4043.0,169.898,169.898,169.7446,169.8077,4043.0
2023-02-22 12:50:00,188.15,188.3,188.15,188.17,5249.0,169.8077,169.9431,169.8077,169.8258,5249.0
2023-02-22 12:55:00,188.16,188.26,188.12,188.13,4388.0,169.8168,169.907,169.7807,169.7897,4388.0
2023-02-22 13:00:00,188.12,188.12,187.82,187.89,1967.0,169.7807,169.7807,169.5099,169.5731,1967.0
2023-02-22 13:05:00,187.85,187.87,187.73,187.82,2178.0,169.537,169.555,169.4287,169.5099,2178.0
2023-02-22 13:10:00,187.82,187.85,187.78,187.79,3105.0,169.5099,169.537,169.4738,169.4828,3105.0
2023-02-22 13:15:00,187.82,188.02,187.82,188.02,2693.0,169.5099,169.6904,169.5099,169.6904,2693.0
2023-02-22 13:20:00,187.99,187.99,187.88,187.9,3339.0,169.6633,169.6633,169.5641,169.5821,3339.0
2023-02-22 13:25:00,187.93,187.98,187.88,187.97,9337.0,169.6092,169.6543,169.5641,169.6453,9337.0
2023-02-22 13:30:00,187.98,188.03,187.86,187.87,6712.0,169.6543,169.6994,169.546,169.555,6712.0
2023-02-22 13:35:00,187.9,188.13,187.86,188.05,7760.0,169.5821,169.7897,169.546,169.7175,7760.0
2023-02-22 13:40:00,188.03,188.2,187.95,188.2,5778.0,169.6994,169.8529,169.6272,169.8529,5778.0
2023-02-22 13:45:00,188.2,188.2,188.04,188.08,3954.0,169.8529,169.8529,169.7085,169.7446,3954.0
2023-02-22 13:50:00,188.11,188.11,187.94,188.0,6009.0,169.7716,169.7716,169.6182,169.6724,6009.0
2023-02-22 13:55:00,188.02,188.23,188.02,188.22,2307.0,169.6904,169.8799,169.6904,169.8709,2307.0
2023-02-22 14:00:00,188.1,188.54,187.72,188.05,8839.0,169.7626,170.1597,169.4197,169.7175,8839.0
2023-02-22 14:05:00,187.98,188.27,187.86,188.1,10490.0,169.6543,169.916,169.546,169.7626,10490.0
2023-02-22 14:10:00,188.25,188.29,187.83,187.99,7253.0,169.898,169.9341,169.5189,169.6633,7253.0
2023-02-22 14:15:00,187.93,188.16,187.8,188.16,10094.0,169.6092,169.8168,169.4919,169.8168,10094.0
2023-02-22 14:20:00,188.17,188.23,187.81,187.85,4904.0,169.8258,169.8799,169.5009,169.537,4904.0
2023-02-22 14:25:00,187.87,187.87,187.55,187.55,6593.0,169.555,169.555,169.2662,169.2662,6593.0
2023-02-22 14:30:00,187.56,187.6,187.29,187.47,3253.0,169.2753,169.3114,169.0316,169.194,3253.0
2023-02-22 14:35:00,187.54,187.66,187.49,187.57,12886.0,169.2572,169.3655,169.2121,169.2843,12886.0
2023-02-22 14:40:00,187.57,187.72,187.5,187.7,5333.0,169.2843,169.4197,169.2211,169.4016,5333.0
2023-02-22 14:45:00,187.7,187.91,187.54,187.91,3493.0,169.4016,169.5911,169.2572,169.5911,3493.0
2023-02-22 14:50:00,187.86,187.87,187.58,187.58,4520.0,169.546,169.555,169.2933,169.2933,4520.0
2023-02-22 14:55:00,187.47,187.6,187.41,187.45,8326.0,169.194,169.3114,169.1399,169.176,8326.0
2023-02-22 15:00:00,187.44,187.57,187.35,187.41,6470.0,169.1669,169.2843,169.0857,169.1399,6470.0
2023-02-22 15:05:00,187.44,187.49,187.3,187.35,6623.0,169.1669,169.2121,169.0406,169.0857,6623.0
2023-02-22 15:10:00,187.35,187.49,187.24,187.25,11363.0,169.0857,169.2121,168.9864,168.9955,11363.0
2023-02-22 15:15:00,187.25,187.38,187.18,187.27,15180.0,168.9955,169.1128,168.9323,169.0135,15180.0
2023-02-22 15:20:00,187.24,187.38,187.07,187.31,12932.0,168.9864,169.1128,168.833,169.0496,12932.0
2023-02-22 15:25:00,187.28,187.36,187.07,187.09,12718.0,169.0225,169.0947,168.833,168.8511,12718.0
2023-02-22 15:30:00,187.08,187.15,186.93,187.07,15947.0,168.842,168.9052,168.7067,168.833,15947.0
2023-02-22 15:35:00,187.02,187.07,186.49,186.51,8156.0,168.7879,168.833,168.3096,168.3276,8156.0
2023-02-22 15:40:00,186.5,186.63,186.42,186.56,12468.0,168.3186,168.4359,168.2464,168.3727,12468.0
2023-02-22 15:45:00,186.56,186.68,186.43,186.51,14657.0,168.3727,168.481,168.2554,168.3276,14657.0
2023-02-22 15:50:00,186.51,186.83,186.47,186.6,26322.0,168.3276,168.6164,168.2915,168.4088,26322.0
2023-02-22 15:55:00,186.65,187.03,186.64,187.02,67153.0,168.454,168.7969,168.4449,168.7879,67153.0
2023-02-23 09:30:00,186.75,187.42,186.15,187.07,28044.0,168.5442,169.1489,168.0027,168.833,28044.0
2023-02-23 09:35:00,186.94,187.26,186.85,187.12,7478.0,168.7157,169.0045,168.6345,168.8781,7478.0
2023-02-23 09:40:00,187.11,187.33,186.93,187.19,5884.0,168.8691,169.0677,168.7067,168.9413,5884.0
2023-02-23 09:45:00,187.23,187.72,187.11,187.72,13939.0,168.9774,169.4197,168.8691,169.4197,13939.0
2023-02-23 09:50:00,187.68,187.81,187.52,187.64,14116.0,169.3836,169.5009,169.2391,169.3475,14116.0
2023-02-23 09:55:00,187.64,188.1,187.63,187.93,6282.0,169.3475,169.7626,169.3384,169.6092,6282.0
2023-02-23 10:00:00,188.01,188.18,187.91,188.16,11562.0,169.6814,169.8348,169.5911,169.8168,11562.0
2023-02-23 10:05:00,188.19,188.65,188.19,188.64,9575.0,169.8438,170.259,169.8438,170.25,9575.0
2023-02-23 10:10:00,188.65,188.73,188.37,188.56,8690.0,170.259,170.3312,170.0063,170.1778,8690.0
2023-02-23 10:15:00,188.62,189.07,188.61,188.86,11529.0,170.2319,170.638,170.2229,170.4485,11529.0
2023-02-23 10:20:00,188.92,189.14,188.88,189.06,9200.0,170.5027,170.7012,170.4666,170.629,9200.0
2023-02-23 10:25:00,189.1,189.1,188.44,188.44,7989.0,170.6651,170.6651,170.0695,170.0695,7989.0
2023-02-23 10:30:00,188.48,188.55,188.02,188.32,6929.0,170.1056,170.1687,169.6904,169.9612,6929.0
2023-02-23 10:35:00,188.33,188.34,188.15,188.2,4384.0,169.9702,169.9792,169.8077,169.8529,4384.0
2023-02-23 10:40:00,188.2,188.25,188.04,188.15,4830.0,169.8529,169.898,169.7085,169.8077,4830.0
2023-02-23 10:45:00,188.18,188.18,187.74,187.75,9100.0,169.8348,169.8348,169.4377,169.4467,9100.0
2023-02-23 10:50:00,187.69,187.76,187.59,187.69,8654.0,169.3926,169.4558,169.3023,169.3926,8654.0
2023-02-23 10:55:00,187.81,187.84,187.39,187.44,7256.0,169.5009,169.528,169.1218,169.1669,7256.0
2023-02-23 11:00:00,187.55,187.76,187.43,187.43,6129.0,169.2662,169.4558,169.1579,169.1579,6129.0
2023-02-23 11:05:00,187.42,187.42,187.0,187.14,6770.0,169.1489,169.1489,168.7698,168.8962,6770.0
2023-02-23 11:10:00,187.24,187.33,187.15,187.2,3938.0,168.9864,169.0677,168.9052,168.9503,3938.0
2023-02-23 11:15:00,187.27,187.3,187.03,187.05,5374.0,169.0135,169.0406,168.7969,168.815,5374.0
2023-02-23 11:20:00,187.02,187.02,186.7,186.72,7615.0,168.7879,168.7879,168.4991,168.5171,7615.0
2023-02-23 11:25:00,186.77,186.94,186.73,186.82,7511.0,168.5623,168.7157,168.5262,168.6074,7511.0
2023-02-23 11:30:00,186.77,187.25,186.77,187.2,5278.0,168.5623,168.9955,168.5623,168.9503,5278.0
2023-02-23 11:35:00,187.2,187.2,186.87,186.87,2775.0,168.9503,168.9503,168.6525,168.6525,2775.0
2023-02-23 11:40:00,186.79,186.83,186.56,186.7,6585.0,168.5803,168.6164,168.3727,168.4991,6585.0
2023-02-23 11:45:00,186.72,186.73,186.5,186.54,5196.0,168.5171,168.5262,168.3186,168.3547,5196.0
2023-02-23 11:50:00,186.53,186.55,186.25,186.28,11110.0,168.3457,168.3637,168.093,168.12,11110.0
2023-02-23 11:55:00,186.27,186.37,186.19,186.19,4301.0,168.111,168.2013,168.0388,168.0388,4301.0
2023-02-23 12:00:00,186.17,186.43,186.15,186.23,9655.0,168.0208,168.2554,168.0027,168.0749,9655.0
2023-02-23 12:05:00,186.29,186.45,186.23,186.41,10116.0,168.1291,168.2735,168.0749,168.2374,10116.0
2023-02-23 12:10:00,186.44,186.48,186.25,186.47,9803.0,168.2644,168.3005,168.093,168.2915,9803.0
2023-02-23 12:15:00,186.5,186.68,186.5,186.68,3650.0,168.3186,168.481,168.3186,168.481,3650.0
2023-02-23 12:20:00,186.65,186.77,186.25,186.58,18076.0,168.454,168.5623,168.093,168.3908,18076.0
2023-02-23 12:25:00,186.64,186.65,186.44,186.6,5559.0,168.4449,168.454,168.2644,168.4088,5559.0
2023-02-23 12:30:00,186.6,186.75,186.55,186.72,3052.0,168.4088,168.5442,168.3637,168.5171,3052.0
2023-02-23 12:35:00,186.74,186.81,186.57,186.57,2611.0,168.5352,168.5984,168.3818,168.3818,2611.0
2023-02-23 12:40:00,186.56,186.82,186.52,186.74,10807.0,168.3727,168.6074,168.3366,168.5352,10807.0
2023-02-23 12:45:00,186.77,186.87,186.72,186.77,3416.0,168.5623,168.6525,168.5171,168.5623,3416.0
2023-02-23 12:50:00,186.88,186.92,186.84,186.87,1624.0,168.6615,168.6976,168.6254,168.6525,1624.0
2023-02-23 12:55:00,186.91,187.02,186.82,187.02,5924.0,168.6886,168.7879,168.6074,168.7879,5924.0
2023-02-23 13:00:00,186.96,187.0,186.81,186.86,9358.0,168.7337,168.7698,168.5984,168.6435,9358.0
2023-02-23 13:05:00,186.86,187.02,186.79,187.0,7586.0,168.6435,168.7879,168.5803,168.7698,7586.0
2023-02-23 13:10:00,187.0,187.03,186.88,187.01,2800.0,168.7698,168.7969,168.6615,168.7789,2800.0
2023-02-23 13:15:00,187.01,187.01,186.82,186.95,7497.0,168.7789,168.7789,168.6074,168.7247,7497.0
2023-02-23 13:20:00,186.95,187.01,186.83,186.92,6140.0,168.7247,168.7789,168.6164,168.6976,6140.0
2023-02-23 13:25:00,186.92,187.0,186.83,186.9,8706.0,168.6976,168.7698,168.6164,168.6796,8706.0
2023-02-23 13:30:00,186.86,186.92,186.75,186.87,5730.0,168.6435,168.6976,168.5442,168.6525,5730.0
2023-02-23 13:35:00,186.85,186.96,186.76,186.87,13131.0,168.6345,168.7337,168.5532,168.6525,13131.0
2023-02-23 13:40:00,186.87,186.92,186.74,186.84,15001.0,168.6525,168.6976,168.5352,168.6254,15001.0
2023-02-23 13:45:00,186.84,187.0,186.83,187.0,9499.0,168.6254,168.7698,168.6164,168.7698,9499.0
2023-02-23 13:50:00,187.0,187.08,186.81,186.82,10039.0,168.7698,168.842,168.5984,168.6074,10039.0
2023-02-23 13:55:00,186.78,186.95,186.75,186.87,7599.0,168.5713,168.7247,168.5442,168.6525,7599.0
2023-02-23 14:00:00,186.87,186.94,186.78,186.84,10129.0,168.6525,168.7157,168.5713,168.6254,10129.0
2023-02-23 14:05:00,186.84,186.9,186.83,186.86,5277.0,168.6254,168.6796,168.6164,168.6435,5277.0
2023-02-23 14:10:00,186.86,186.91,186.8,186.87,7024.0,168.6435,168.6886,168.5893,168.6525,7024.0
2023-02-23 14:15:00,186.91,187.16,186.91,187.16,4496.0,168.6886,168.9142,168.6886,168.9142,4496.0
2023-02-23 14:20:00,187.15,187.17,187.03,187.08,5731.0,168.9052,168.9233,168.7969,168.842,5731.0
2023-02-23 14:25:00,187.12,187.16,186.96,186.97,4695.0,168.8781,168.9142,168.7337,168.7428,4695.0
2023-02-23 14:30:00,186.97,187.08,186.91,187.04,3600.0,168.7428,168.842,168.6886,168.8059,3600.0
2023-02-23 14:35:00,187.06,187.12,186.99,187.06,5729.0,168.824,168.8781,168.7608,168.824,5729.0
2023-02-23 14:40:00,187.07,187.09,186.81,186.84,3863.0,168.833,168.8511,168.5984,168.6254,3863.0
2023-02-23 14:45:00,186.87,186.96,186.87,186.93,3656.0,168.6525,168.7337,168.6525,168.7067,3656.0
2023-02-23 14:50:00,186.91,186.95,186.82,186.95,4586.0,168.6886,168.7247,168.6074,168.7247,4586.0
2023-02-23 14:55:00,186.9,187.02,186.81,187.01,12811.0,168.6796,168.7879,168.5984,168.7789,12811.0
2023-02-23 15:00:00,187.03,187.27,187.0,187.27,6233.0,168.7969,169.0135,168.7698,169.0135,6233.0
2023-02-23 15:05:00,187.31,187.38,187.24,187.24,4510.0,169.0496,169.1128,168.9864,168.9864,4510.0
2023-02-23 15:10:00,187.28,187.38,187.22,187.34,5053.0,169.0225,169.1128,168.9684,169.0767,5053.0
2023-02-23 15:15:00,187.34,187.37,187.23,187.23,6002.0,169.0767,169.1038,168.9774,168.9774,6002.0
2023-02-23 15:20:00,187.22,187.22,187.11,187.22,5000.0,168.9684,168.9684,168.8691,168.9684,5000.0
2023-02-23 15:25:00,187.22,187.42,187.11,187.37,11537.0,168.9684,169.1489,168.8691,169.1038,11537.0
2023-02-23 15:30:00,187.37,187.49,187.29,187.49,7751.0,169.1038,169.2121,169.0316,169.2121,7751.0
2023-02-23 15:35:00,187.43,187.46,187.25,187.3,9124.0,169.1579,169.185,168.9955,169.0406,9124.0
2023-02-23 15:40:00,187.31,187.37,187.2,187.2,11727.0,169.0496,169.1038,168.9503,168.9503,11727.0
2023-02-23 15:45:00,187.17,187.18,186.92,187.04,14159.0,168.9233,168.9323,168.6976,168.8059,14159.0
2023-02-23 15:50:00,187.18,187.18,186.75,186.85,27081.0,168.9323,168.9323,168.5442,168.6345,27081.0
2023-02-23 15:55:00,186.78,187.28,186.69,187.1,76169.0,168.5713,169.0225,168.4901,168.8601,76169.0
2023-02-24 09:30:00,186.4,187.01,186.03,186.92,24673.0,168.2283,168.7789,167.8944,168.6976,24673.0
2023-02-24 09:35:00,187.05,187.69,187.04,187.48,10311.0,168.815,169.3926,168.8059,169.203,10311.0
2023-02-24 09:40:00,187.4,187.42,187.0,187.31,20667.0,169.1308,169.1489,168.7698,169.0496,20667.0
2023-02-24 09:45:00,187.27,187.48,187.01,187.25,33259.0,169.0135,169.203,168.7789,168.9955,33259.0
2023-02-24 09:50:00,187.28,187.29,186.84,187.0,27490.0,169.0225,169.0316,168.6254,168.7698,27490.0
2023-02-24 09:55:00,186.99,187.38,186.5,187.09,23928.0,168.7608,169.1128,168.3186,168.8511,23928.0
2023-02-24 10:00:00,187.09,187.3,186.98,187.22,11339.0,168.8511,169.0406,168.7518,168.9684,11339.0
2023-02-24 10:05:00,187.25,187.66,187.19,187.2,13869.0,168.9955,169.3655,168.9413,168.9503,13869.0
2023-02-24 10:10:00,187.25,187.25,186.94,187.22,17134.0,168.9955,168.9955,168.7157,168.9684,17134.0
2023-02-24 10:15:00,187.2,187.2,186.5,186.58,28561.0,168.9503,168.9503,168.3186,168.3908,28561.0
2023-02-24 10:20:00,186.49,186.65,186.3,186.42,10782.0,168.3096,168.454,168.1381,168.2464,10782.0
2023-02-24 10:25:00,186.34,186.87,186.3,186.34,16781.0,168.1742,168.6525,168.1381,168.1742,16781.0
2023-02-24 10:30:00,186.27,186.48,186.11,186.46,21137.0,168.111,168.3005,167.9666,168.2825,21137.0
2023-02-24 10:35:00,186.41,186.52,185.92,186.32,10309.0,168.2374,168.3366,167.7951,168.1561,10309.0
2023-02-24 10:40:00,186.3,186.3,185.97,186.22,5069.0,168.1381,168.1381,167.8403,168.0659,5069.0
2023-02-24 10:45:00,186.22,186.42,186.0,186.0,12288.0,168.0659,168.2464,167.8673,167.8673,12288.0
2023-02-24 10:50:00,186.09,186.16,186.0,186.06,6465.0,167.9486,168.0117,167.8673,167.9215,6465.0
2023-02-24 10:55:00,186.02,186.19,185.93,186.11,5839.0,167.8854,168.0388,167.8042,167.9666,5839.0
2023-02-24 11:00:00,186.14,186.44,186.07,186.07,12627.0,167.9937,168.2644,167.9305,167.9305,12627.0
2023-02-24 11:05:00,186.09,186.85,186.09,186.69,21058.0,167.9486,168.6345,167.9486,168.4901,21058.0
2023-02-24 11:10:00,186.7,186.7,186.5,186.57,9073.0,168.4991,168.4991,168.3186,168.3818,9073.0
2023-02-24 11:15:00,186.62,186.66,186.3,186.36,11191.0,168.4269,168.463,168.1381,168.1922,11191.0
2023-02-24 11:20:00,186.44,186.67,186.39,186.57,9064.0,168.2644,168.472,168.2193,168.3818,9064.0
2023-02-24 11:25:00,186.65,186.96,186.65,186.87,3723.0,168.454,168.7337,168.454,168.6525,3723.0
2023-02-24 11:30:00,186.91,187.19,186.81,187.08,7741.0,168.6886,168.9413,168.5984,168.842,7741.0
2023-02-24 11:35:00,187.08,187.12,186.87,186.87,4816.0,168.842,168.8781,168.6525,168.6525,4816.0
2023-02-24 11:40:00,186.86,187.39,186.8,187.3,13304.0,168.6435,169.1218,168.5893,169.0406,13304.0
2023-02-24 11:45:00,187.35,187.61,187.33,187.34,6312.0,169.0857,169.3204,169.0677,169.0767,6312.0
2023-02-24 11:50:00,187.39,187.4,187.26,187.3,2870.0,169.1218,169.1308,169.0045,169.0406,2870.0
2023-02-24 11:55:00,187.23,187.41,187.22,187.3,6138.0,168.9774,169.1399,168.9684,169.0406,6138.0
2023-02-24 12:00:00,187.23,187.3,187.06,187.07,1585.0,168.9774,169.0406,168.824,168.833,1585.0
2023-02-24 12:05:00,186.97,186.97,186.71,186.79,2686.0,168.7428,168.7428,168.5081,168.5803,2686.0
2023-02-24 12:10:00,186.83,186.98,186.83,186.87,2413.0,168.6164,168.7518,168.6164,168.6525,2413.0
2023-02-24 12:15:00,186.77,186.85,186.63,186.63,1874.0,168.5623,168.6345,168.4359,168.4359,1874.0
2023-02-24 12:20:00,186.66,186.75,186.49,186.56,6491.0,168.463,168.5442,168.3096,168.3727,6491.0
2023-02-24 12:25:00,186.49,186.61,186.44,186.61,2524.0,168.3096,168.4179,168.2644,168.4179,2524.0
2023-02-24 12:30:00,186.77,186.77,186.61,186.67,4036.0,168.5623,168.5623,168.4179,168.472,4036.0
2023-02-24 12:35:00,186.69,186.7,186.48,186.6,4735.0,168.4901,168.4991,168.3005,168.4088,4735.0
2023-02-24 12:40:00,186.53,186.56,186.42,186.42,800.0,168.3457,168.3727,168.2464,168.2464,800.0
2023-02-24 12:45:00,186.46,186.46,186.31,186.31,1454.0,168.2825,168.2825,168.1471,168.1471,1454.0
2023-02-24 12:50:00,186.25,186.4,186.25,186.29,3195.0,168.093,168.2283,168.093,168.1291,3195.0
2023-02-24 12:55:00,186.24,186.24,186.08,186.08,2027.0,168.0839,168.0839,167.9395,167.9395,2027.0
2023-02-24 13:00:00,186.15,186.37,186.02,186.31,8717.0,168.0027,168.2013,167.8854,168.1471,8717.0
2023-02-24 13:05:00,186.25,186.29,186.11,186.21,5606.0,168.093,168.1291,167.9666,168.0569,5606.0
2023-02-24 13:10:00,186.23,186.32,186.12,186.25,6826.0,168.0749,168.1561,167.9756,168.093,6826.0
2023-02-24 13:15:00,186.33,186.41,186.32,186.33,2125.0,168.1652,168.2374,168.1561,168.1652,2125.0
2023-02-24 13:20:00,186.28,186.51,186.28,186.34,4216.0,168.12,168.3276,168.12,168.1742,4216.0
2023-02-24 13:25:00,186.42,186.52,186.38,186.45,2635.0,168.2464,168.3366,168.2103,168.2735,2635.0
2023-02-24 13:30:00,186.39,186.46,186.14,186.19,5371.0,168.2193,168.2825,167.9937,168.0388,5371.0
2023-02-24 13:35:00,186.19,186.36,186.18,186.29,3300.0,168.0388,168.1922,168.0298,168.1291,3300.0
2023-02-24 13:40:00,186.35,187.01,186.35,186.81,8485.0,168.1832,168.7789,168.1832,168.5984,8485.0
2023-02-24 13:45:00,186.88,187.05,186.88,186.94,8412.0,168.6615,168.815,168.6615,168.7157,8412.0
2023-02-24 13:50:00,186.99,187.01,186.87,186.91,2300.0,168.7608,168.7789,168.6525,168.6886,2300.0
2023-02-24 13:55:00,186.85,186.91,186.75,186.91,2687.0,168.6345,168.6886,168.5442,168.6886,2687.0
2023-02-24 14:00:00,186.9,187.06,186.83,187.02,6247.0,168.6796,168.824,168.6164,168.7879,6247.0
2023-02-24 14:05:00,187.01,187.12,186.86,186.93,6721.0,168.7789,168.8781,168.6435,168.7067,6721.0
2023-02-24 14:10:00,186.94,187.11,186.85,186.9,11635.0,168.7157,168.8691,168.6345,168.6796,11635.0
2023-02-24 14:15:00,186.96,187.15,186.94,187.09,4881.0,168.7337,168.9052,168.7157,168.8511,4881.0
2023-02-24 14:20:00,187.05,187.07,186.86,186.95,5351.0,168.815,168.833,168.6435,168.7247,5351.0
2023-02-24 14:25:00,186.97,187.07,186.95,186.97,5401.0,168.7428,168.833,168.7247,168.7428,5401.0
2023-02-24 14:30:00,186.97,186.97,186.8,186.86,13721.0,168.7428,168.7428,168.5893,168.6435,13721.0
2023-02-24 14:35:00,186.88,186.96,186.84,186.94,5802.0,168.6615,168.7337,168.6254,168.7157,5802.0
2023-02-24 14:40:00,186.93,186.97,186.79,186.93,20589.0,168.7067,168.7428,168.5803,168.7067,20589.0
2023-02-24 14:45:00,186.88,187.17,186.87,187.08,2740.0,168.6615,168.9233,168.6525,168.842,2740.0
2023-02-24 14:50:00,187.09,187.31,187.09,187.23,5565.0,168.8511,169.0496,168.8511,168.9774,5565.0
2023-02-24 14:55:00,187.21,187.44,187.17,187.27,4061.0,168.9594,169.1669,168.9233,169.0135,4061.0
2023-02-24 15:00:00,187.3,187.43,187.19,187.19,3975.0,169.0406,169.1579,168.9413,168.9413,3975.0
2023-02-24 15:05:00,187.25,187.29,187.21,187.25,4031.0,168.9955,169.0316,168.9594,168.9955,4031.0
2023-02-24 15:10:00,187.22,187.3,187.11,187.18,4473.0,168.9684,169.0406,168.8691,168.9323,4473.0
2023-02-24 15:15:00,187.12,187.28,187.12,187.27,2900.0,168.8781,169.0225,168.8781,169.0135,2900.0
2023-02-24 15:20:00,187.25,187.32,187.18,187.31,5239.0,168.9955,169.0586,168.9323,169.0496,5239.0
2023-02-24 15:25:00,187.23,187.34,187.1,187.12,8076.0,168.9774,169.0767,168.8601,168.8781,8076.0
2023-02-24 15:30:00,187.12,187.14,186.91,186.93,7646.0,168.8781,168.8962,168.6886,168.7067,7646.0
2023-02-24 15:35:00,186.93,187.07,186.87,186.98,22733.0,168.7067,168.833,168.6525,168.7518,22733.0
2023-02-24 15:40:00,186.97,187.14,186.93,187.1,19342.0,168.7428,168.8962,168.7067,168.8601,19342.0
2023-02-24 15:45:00,187.07,187.16,187.02,187.06,15926.0,168.833,168.9142,168.7879,168.824,15926.0
2023-02-24 15:50:00,187.03,187.14,186.89,186.97,47986.0,168.7969,168.8962,168.6706,168.7428,47986.0
2023-02-24 15:55:00,186.99,187.32,186.99,187.23,105527.0,168.7608,169.0586,168.7608,168.9774,105527.0
2023-02-27 09:30:00,188.14,188.51,186.68,186.73,21814.0,169.7987,170.1326,168.481,168.5262,21814.0
2023-02-27 09:35:00,186.86,187.31,186.84,187.11,5147.0,168.6435,169.0496,168.6254,168.8691,5147.0
2023-02-27 09:40:00,187.1,187.4,186.94,186.94,5760.0,168.8601,169.1308,168.7157,168.7157,5760.0
2023-02-27 09:45:00,186.99,187.13,186.83,186.92,9262.0,168.7608,168.8872,168.6164,168.6976,9262.0
2023-02-27 09:50:00,186.87,186.99,186.67,186.93,20933.0,168.6525,168.7608,168.472,168.7067,20933.0
2023-02-27 09:55:00,187.07,187.32,187.05,187.31,12378.0,168.833,169.0586,168.815,169.0496,12378.0
2023-02-27 10:00:00,187.36,187.94,187.35,187.92,8525.0,169.0947,169.6182,169.0857,169.6002,8525.0
2023-02-27 10:05:00,187.92,187.92,187.5,187.67,8108.0,169.6002,169.6002,169.2211,169.3745,8108.0
2023-02-27 10:10:00,187.66,187.89,187.57,187.89,7785.0,169.3655,169.5731,169.2843,169.5731,7785.0
2023-02-27 10:15:00,188.0,188.17,187.88,188.15,3390.0,169.6724,169.8258,169.5641,169.8077,3390.0
2023-02-27 10:20:00,188.2,188.38,188.07,188.26,5060.0,169.8529,170.0153,169.7355,169.907,5060.0
2023-02-27 10:25:00,188.28,188.46,188.2,188.2,3817.0,169.9251,170.0875,169.8529,169.8529,3817.0
2023-02-27 10:30:00,188.25,188.26,187.66,187.66,5756.0,169.898,169.907,169.3655,169.3655,5756.0
2023-02-27 10:35:00,187.65,187.66,187.11,187.13,4360.0,169.3565,169.3655,168.8691,168.8872,4360.0
2023-02-27 10:40:00,187.12,187.35,187.08,187.35,6345.0,168.8781,169.0857,168.842,169.0857,6345.0
2023-02-27 10:45:00,187.35,187.35,187.17,187.23,6200.0,169.0857,169.0857,168.9233,168.9774,6200.0
2023-02-27 10:50:00,187.23,187.37,187.07,187.24,11645.0,168.9774,169.1038,168.833,168.9864,11645.0
2023-02-27 10:55:00,187.18,187.32,187.0,187.23,18956.0,168.9323,169.0586,168.7698,168.9774,18956.0
2023-02-27 11:00:00,187.3,187.37,187.04,187.05,7323.0,169.0406,169.1038,168.8059,168.815,7323.0
2023-02-27 11:05:00,187.06,187.25,187.04,187.18,8070.0,168.824,168.9955,168.8059,168.9323,8070.0
2023-02-27 11:10:00,187.2,187.31,186.96,187.08,21764.0,168.9503,169.0496,168.7337,168.842,21764.0
2023-02-27 11:15:00,187.08,187.08,186.68,186.69,27237.0,168.842,168.842,168.481,168.4901,27237.0
2023-02-27 11:20:00,186.69,186.79,186.63,186.7,9550.0,168.4901,168.5803,168.4359,168.4991,9550.0
2023-02-27 11:25:00,186.68,186.8,186.62,186.75,8060.0,168.481,168.5893,168.4269,168.5442,8060.0
2023-02-27 11:30:00,186.68,186.78,186.1,186.12,49296.0,168.481,168.5713,167.9576,167.9756,49296.0
2023-02-27 11:35:00,186.19,186.39,186.19,186.36,3853.0,168.0388,168.2193,168.0388,168.1922,3853.0
2023-02-27 11:40:00,186.34,186.37,186.17,186.28,3858.0,168.1742,168.2013,168.0208,168.12,3858.0
2023-02-27 11:45:00,186.28,186.28,185.83,185.88,4225.0,168.12,168.12,167.7139,167.759,4225.0
2023-02-27 11:50:00,185.89,185.93,185.73,185.88,6263.0,167.7681,167.8042,167.6237,167.759,6263.0
2023-02-27 11:55:00,185.84,185.87,185.55,185.8,6744.0,167.7229,167.75,167.4612,167.6868,6744.0
2023-02-27 12:00:00,185.89,185.92,185.67,185.69,5088.0,167.7681,167.7951,167.5695,167.5876,5088.0
2023-02-27 12:05:00,185.66,185.66,185.26,185.27,3441.0,167.5605,167.5605,167.1995,167.2085,3441.0
2023-02-27 12:10:00,185.32,185.54,185.25,185.53,3900.0,167.2536,167.4522,167.1904,167.4431,3900.0
2023-02-27 12:15:00,185.53,185.73,185.48,185.73,3821.0,167.4431,167.6237,167.398,167.6237,3821.0
2023-02-27 12:20:00,185.73,185.73,185.55,185.59,4532.0,167.6237,167.6237,167.4612,167.4973,4532.0
2023-02-27 12:25:00,185.64,185.89,185.59,185.89,2516.0,167.5424,167.7681,167.4973,167.7681,2516.0
2023-02-27 12:30:00,185.84,186.13,185.84,186.13,3417.0,167.7229,167.9847,167.7229,167.9847,3417.0
2023-02-27 12:35:00,186.09,186.1,185.89,185.93,5014.0,167.9486,167.9576,167.7681,167.8042,5014.0
2023-02-27 12:40:00,185.92,185.92,185.8,185.8,2032.0,167.7951,167.7951,167.6868,167.6868,2032.0
2023-02-27 12:45:00,185.74,185.77,185.61,185.62,2900.0,167.6327,167.6598,167.5154,167.5244,2900.0
2023-02-27 12:50:00,185.6,185.61,185.37,185.47,3248.0,167.5063,167.5154,167.2987,167.389,3248.0
2023-02-27 12:55:00,185.46,185.52,185.39,185.41,1544.0,167.38,167.4341,167.3168,167.3348,1544.0
2023-02-27 13:00:00,185.39,185.39,185.25,185.31,807.0,167.3168,167.3168,167.1904,167.2446,807.0
2023-02-27 13:05:00,185.31,185.31,185.14,185.27,4003.0,167.2446,167.2446,167.0912,167.2085,4003.0
2023-02-27 13:10:00,185.22,185.34,185.11,185.34,3805.0,167.1634,167.2717,167.0641,167.2717,3805.0
2023-02-27 13:15:00,185.39,185.66,185.38,185.61,3122.0,167.3168,167.5605,167.3078,167.5154,3122.0
2023-02-27 13:20:00,185.66,185.78,185.4,185.4,2708.0,167.5605,167.6688,167.3258,167.3258,2708.0
2023-02-27 13:25:00,185.45,185.45,185.3,185.33,1301.0,167.3709,167.3709,167.2356,167.2626,1301.0
2023-02-27 13:30:00,185.42,185.42,185.19,185.2,5997.0,167.3439,167.3439,167.1363,167.1453,5997.0
2023-02-27 13:35:00,185.18,185.34,185.1,185.27,4471.0,167.1273,167.2717,167.0551,167.2085,4471.0
2023-02-27 13:40:00,185.29,185.38,185.27,185.28,2230.0,167.2265,167.3078,167.2085,167.2175,2230.0
2023-02-27 13:45:00,185.26,185.27,185.1,185.1,4381.0,167.1995,167.2085,167.0551,167.0551,4381.0
2023-02-27 13:50:00,185.1,185.33,185.1,185.33,7521.0,167.0551,167.2626,167.0551,167.2626,7521.0
2023-02-27 13:55:00,185.3,185.49,185.29,185.44,4558.0,167.2356,167.407,167.2265,167.3619,4558.0
2023-02-27 14:00:00,185.47,185.68,185.44,185.68,2306.0,167.389,167.5785,167.3619,167.5785,2306.0
2023-02-27 14:05:00,185.63,185.75,185.63,185.74,3226.0,167.5334,167.6417,167.5334,167.6327,3226.0
2023-02-27 14:10:00,185.75,186.04,185.75,185.81,6359.0,167.6417,167.9034,167.6417,167.6959,6359.0
2023-02-27 14:15:00,185.82,185.82,185.62,185.64,5270.0,167.7049,167.7049,167.5244,167.5424,5270.0
2023-02-27 14:20:00,185.64,185.64,185.41,185.44,3332.0,167.5424,167.5424,167.3348,167.3619,3332.0
2023-02-27 14:25:00,185.49,185.74,185.35,185.36,15992.0,167.407,167.6327,167.2807,167.2897,15992.0
2023-02-27 14:30:00,185.45,185.47,185.22,185.47,4477.0,167.3709,167.389,167.1634,167.389,4477.0
2023-02-27 14:35:00,185.44,185.47,185.27,185.29,2724.0,167.3619,167.389,167.2085,167.2265,2724.0
2023-02-27 14:40:00,185.31,185.35,185.05,185.05,5070.0,167.2446,167.2807,167.0099,167.0099,5070.0
2023-02-27 14:45:00,185.05,185.05,184.89,184.95,5402.0,167.0099,167.0099,166.8655,166.9197,5402.0
2023-02-27 14:50:00,184.89,185.05,184.89,185.0,2926.0,166.8655,167.0099,166.8655,166.9648,2926.0
2023-02-27 14:55:00,184.89,185.12,184.89,184.96,4860.0,166.8655,167.0731,166.8655,166.9287,4860.0
2023-02-27 15:00:00,184.96,185.16,184.88,184.93,4296.0,166.9287,167.1092,166.8565,166.9016,4296.0
2023-02-27 15:05:00,184.94,185.03,184.86,184.89,4987.0,166.9107,166.9919,166.8385,166.8655,4987.0
2023-02-27 15:10:00,184.88,184.98,184.81,184.91,4496.0,166.8565,166.9468,166.7933,166.8836,4496.0
2023-02-27 15:15:00,184.86,184.89,184.66,184.73,5879.0,166.8385,166.8655,166.658,166.7211,5879.0
2023-02-27 15:20:00,184.75,184.75,184.38,184.43,5273.0,166.7392,166.7392,166.4053,166.4504,5273.0
2023-02-27 15:25:00,184.45,184.49,184.34,184.45,5456.0,166.4684,166.5045,166.3692,166.4684,5456.0
2023-02-27 15:30:00,184.48,184.49,184.24,184.24,8589.0,166.4955,166.5045,166.2789,166.2789,8589.0
2023-02-27 15:35:00,184.28,184.56,184.25,184.56,16194.0,166.315,166.5677,166.2879,166.5677,16194.0
2023-02-27 15:40:00,184.55,184.73,184.48,184.49,12170.0,166.5587,166.7211,166.4955,166.5045,12170.0
2023-02-27 15:45:00,184.49,184.54,184.02,184.03,32386.0,166.5045,166.5497,166.0804,166.0894,32386.0
2023-02-27 15:50:00,184.05,184.27,183.94,184.23,40591.0,166.1074,166.306,166.0082,166.2699,40591.0
2023-02-27 15:55:00,184.17,184.27,184.01,184.19,87100.0,166.2157,166.306,166.0713,166.2338,87100.0
2023-02-28 09:30:00,183.82,183.82,182.4,183.08,34745.0,165.8999,165.8999,164.6183,165.232,34745.0
2023-02-28 09:35:00,183.15,183.23,182.61,182.66,8781.0,165.2952,165.3674,164.8078,164.8529,8781.0
2023-02-28 09:40:00,182.7,182.96,182.6,182.81,11080.0,164.889,165.1237,164.7988,164.9883,11080.0
2023-02-28 09:45:00,182.95,183.4,182.67,183.39,9171.0,165.1147,165.5208,164.862,165.5118,9171.0
2023-02-28 09:50:00,183.29,183.45,182.95,183.38,9226.0,165.4215,165.5659,165.1147,165.5027,9226.0
2023-02-28 09:55:00,183.4,183.61,183.28,183.56,12707.0,165.5208,165.7103,165.4125,165.6652,12707.0
2023-02-28 10:00:00,183.41,183.61,183.15,183.26,15575.0,165.5298,165.7103,165.2952,165.3944,15575.0
2023-02-28 10:05:00,183.32,183.71,183.29,183.53,3158.0,165.4486,165.8006,165.4215,165.6381,3158.0
2023-02-28 10:10:00,183.49,183.49,183.17,183.22,3689.0,165.602,165.602,165.3132,165.3583,3689.0
2023-02-28 10:15:00,183.24,183.8,183.13,183.78,7280.0,165.3764,165.8818,165.2771,165.8638,7280.0
2023-02-28 10:20:00,183.78,184.07,183.77,183.92,10227.0,165.8638,166.1255,165.8547,165.9901,10227.0
2023-02-28 10:25:00,183.88,184.24,183.88,184.2,21272.0,165.954,166.2789,165.954,166.2428,21272.0
2023-02-28 10:30:00,184.2,184.52,184.13,184.52,12584.0,166.2428,166.5316,166.1796,166.5316,12584.0
2023-02-28 10:35:00,184.52,185.01,184.45,185.01,14819.0,166.5316,166.9738,166.4684,166.9738,14819.0
2023-02-28 10:40:00,184.95,185.38,184.93,185.38,9706.0,166.9197,167.3078,166.9016,167.3078,9706.0
2023-02-28 10:45:00,185.4,185.4,185.03,185.1,9509.0,167.3258,167.3258,166.9919,167.0551,9509.0
2023-02-28 10:50:00,185.11,185.63,185.03,185.59,12155.0,167.0641,167.5334,166.9919,167.4973,12155.0
2023-02-28 10:55:00,185.56,185.62,185.33,185.52,11548.0,167.4702,167.5244,167.2626,167.4341,11548.0
2023-02-28 11:00:00,185.58,185.81,185.38,185.44,6753.0,167.4883,167.6959,167.3078,167.3619,6753.0
2023-02-28 11:05:00,185.56,185.66,185.47,185.49,3537.0,167.4702,167.5605,167.389,167.407,3537.0
2023-02-28 11:10:00,185.54,185.6,185.39,185.42,7012.0,167.4522,167.5063,167.3168,167.3439,7012.0
2023-02-28 11:15:00,185.49,185.71,185.47,185.65,16409.0,167.407,167.6056,167.389,167.5515,16409.0
2023-02-28 11:20:00,185.57,185.84,185.56,185.56,3320.0,167.4793,167.7229,167.4702,167.4702,3320.0
2023-02-28 11:25:00,185.64,185.75,185.52,185.62,4937.0,167.5424,167.6417,167.4341,167.5244,4937.0
2023-02-28 11:30:00,185.61,185.93,185.56,185.87,8351.0,167.5154,167.8042,167.4702,167.75,8351.0
2023-02-28 11:35:00,185.79,185.79,185.58,185.67,2199.0,167.6778,167.6778,167.4883,167.5695,2199.0
2023-02-28 11:40:00,185.68,185.7,185.54,185.58,4274.0,167.5785,167.5966,167.4522,167.4883,4274.0
2023-02-28 11:45:00,185.5,185.59,185.44,185.49,3822.0,167.4161,167.4973,167.3619,167.407,3822.0
2023-02-28 11:50:00,185.5,185.8,185.44,185.74,5490.0,167.4161,167.6868,167.3619,167.6327,5490.0
2023-02-28 11:55:00,185.73,185.75,185.63,185.64,3991.0,167.6237,167.6417,167.5334,167.5424,3991.0
2023-02-28 12:00:00,185.7,185.77,185.67,185.73,910.0,167.5966,167.6598,167.5695,167.6237,910.0
2023-02-28 12:05:00,185.73,185.88,185.66,185.84,4791.0,167.6237,167.759,167.5605,167.7229,4791.0
2023-02-28 12:10:00,185.89,185.89,185.79,185.87,3201.0,167.7681,167.7681,167.6778,167.75,3201.0
2023-02-28 12:15:00,185.88,185.99,185.87,185.93,2798.0,167.759,167.8583,167.75,167.8042,2798.0
2023-02-28 12:20:00,185.98,186.01,185.85,185.88,4065.0,167.8493,167.8764,167.732,167.759,4065.0
2023-02-28 12:25:00,185.91,186.01,185.91,185.96,2567.0,167.7861,167.8764,167.7861,167.8312,2567.0
2023-02-28 12:30:00,185.98,186.01,185.81,185.81,4722.0,167.8493,167.8764,167.6959,167.6959,4722.0
2023-02-28 12:35:00,185.81,185.84,185.68,185.68,3482.0,167.6959,167.7229,167.5785,167.5785,3482.0
2023-02-28 12:40:00,185.69,185.69,185.5,185.63,1710.0,167.5876,167.5876,167.4161,167.5334,1710.0
2023-02-28 12:45:00,185.65,185.79,185.65,185.75,2977.0,167.5515,167.6778,167.5515,167.6417,2977.0
2023-02-28 12:50:00,185.72,185.87,185.72,185.85,2948.0,167.6146,167.75,167.6146,167.732,2948.0
2023-02-28 12:55:00,185.84,185.86,185.66,185.66,3659.0,167.7229,167.741,167.5605,167.5605,3659.0
2023-02-28 13:00:00,185.73,185.85,185.63,185.85,3732.0,167.6237,167.732,167.5334,167.732,3732.0
2023-02-28 13:05:00,185.81,185.81,185.6,185.61,2994.0,167.6959,167.6959,167.5063,167.5154,2994.0
2023-02-28 13:10:00,185.57,185.66,185.54,185.6,5221.0,167.4793,167.5605,167.4522,167.5063,5221.0
2023-02-28 13:15:00,185.57,185.77,185.57,185.65,3987.0,167.4793,167.6598,167.4793,167.5515,3987.0
2023-02-28 13:20:00,185.72,186.11,185.69,186.02,5156.0,167.6146,167.9666,167.5876,167.8854,5156.0
2023-02-28 13:25:00,186.0,186.0,185.72,185.79,4474.0,167.8673,167.8673,167.6146,167.6778,4474.0
2023-02-28 13:30:00,185.85,185.93,185.73,185.87,5953.0,167.732,167.8042,167.6237,167.75,5953.0
2023-02-28 13:35:00,185.87,186.03,185.86,186.03,9855.0,167.75,167.8944,167.741,167.8944,9855.0
2023-02-28 13:40:00,186.04,186.1,185.98,186.04,4721.0,167.9034,167.9576,167.8493,167.9034,4721.0
2023-02-28 13:45:00,186.05,186.05,185.76,185.78,5087.0,167.9125,167.9125,167.6507,167.6688,5087.0
2023-02-28 13:50:00,185.71,185.77,185.62,185.65,5413.0,167.6056,167.6598,167.5244,167.5515,5413.0
2023-02-28 13:55:00,185.6,185.63,185.37,185.43,6085.0,167.5063,167.5334,167.2987,167.3529,6085.0
2023-02-28 14:00:00,185.43,185.51,185.41,185.5,5202.0,167.3529,167.4251,167.3348,167.4161,5202.0
2023-02-28 14:05:00,185.47,185.48,185.26,185.34,5269.0,167.389,167.398,167.1995,167.2717,5269.0
2023-02-28 14:10:00,185.42,185.46,185.32,185.43,3882.0,167.3439,167.38,167.2536,167.3529,3882.0
2023-02-28 14:15:00,185.46,185.54,185.42,185.49,3909.0,167.38,167.4522,167.3439,167.407,3909.0
2023-02-28 14:20:00,185.48,185.6,185.46,185.46,4447.0,167.398,167.5063,167.38,167.38,4447.0
2023-02-28 14:25:00,185.44,185.56,185.37,185.56,7193.0,167.3619,167.4702,167.2987,167.4702,7193.0
2023-02-28 14:30:00,185.59,185.66,185.57,185.59,3550.0,167.4973,167.5605,167.4793,167.4973,3550.0
2023-02-28 14:35:00,185.59,185.64,185.47,185.61,5177.0,167.4973,167.5424,167.389,167.5154,5177.0
2023-02-28 14:40:00,185.61,185.64,185.49,185.59,4138.0,167.5154,167.5424,167.407,167.4973,4138.0
2023-02-28 14:45:00,185.61,185.66,185.58,185.6,3101.0,167.5154,167.5605,167.4883,167.5063,3101.0
2023-02-28 14:50:00,185.61,185.62,185.49,185.54,4366.0,167.5154,167.5244,167.407,167.4522,4366.0
2023-02-28 14:55:00,185.55,185.55,185.38,185.41,5526.0,167.4612,167.4612,167.3078,167.3348,5526.0
2023-02-28 15:00:00,185.4,185.47,185.33,185.36,6657.0,167.3258,167.389,167.2626,167.2897,6657.0
2023-02-28 15:05:00,185.36,185.59,185.36,185.57,9308.0,167.2897,167.4973,167.2897,167.4793,9308.0
2023-02-28 15:10:00,185.56,185.59,185.4,185.42,7848.0,167.4702,167.4973,167.3258,167.3439,7848.0
2023-02-28 15:15:00,185.4,185.59,185.35,185.49,19119.0,167.3258,167.4973,167.2807,167.407,19119.0
2023-02-28 15:20:00,185.49,185.85,185.49,185.74,26073.0,167.407,167.732,167.407,167.6327,26073.0
2023-02-28 15:25:00,185.7,185.94,185.64,185.64,35148.0,167.5966,167.8132,167.5424,167.5424,35148.0
2023-02-28 15:30:00,185.61,185.63,185.44,185.54,19140.0,167.5154,167.5334,167.3619,167.4522,19140.0
2023-02-28 15:35:00,185.51,185.55,185.45,185.52,15242.0,167.4251,167.4612,167.3709,167.4341,15242.0
2023-02-28 15:40:00,185.5,185.63,185.4,185.62,26038.0,167.4161,167.5334,167.3258,167.5244,26038.0
2023-02-28 15:45:00,185.59,185.75,185.58,185.62,20459.0,167.4973,167.6417,167.4883,167.5244,20459.0
2023-02-28 15:50:00,185.59,185.97,185.33,185.74,42446.0,167.4973,167.8403,167.2626,167.6327,42446.0
2023-02-28 15:55:00,185.7,185.77,185.34,185.34,183337.0,167.5966,167.6598,167.2717,167.2717,183337.0
2023-03-01 09:30:00,184.47,185.24,184.01,185.24,28810.0,166.4865,167.1814,166.0713,167.1814,28810.0
2023-03-01 09:35:00,185.28,185.47,185.01,185.05,3839.0,167.2175,167.389,166.9738,167.0099,3839.0
2023-03-01 09:40:00,185.05,185.23,184.59,184.91,7080.0,167.0099,167.1724,166.5948,166.8836,7080.0
2023-03-01 09:45:00,184.74,185.02,184.46,184.82,5345.0,166.7302,166.9829,166.4775,166.8024,5345.0
2023-03-01 09:50:00,184.99,185.27,184.85,184.99,14043.0,166.9558,167.2085,166.8294,166.9558,14043.0
2023-03-01 09:55:00,185.06,185.18,184.85,185.0,9340.0,167.019,167.1273,166.8294,166.9648,9340.0
2023-03-01 10:00:00,185.09,185.1,184.66,184.71,7118.0,167.046,167.0551,166.658,166.7031,7118.0
2023-03-01 10:05:00,184.61,184.8,184.49,184.65,7001.0,166.6128,166.7843,166.5045,166.6489,7001.0
2023-03-01 10:10:00,184.62,185.0,184.57,184.86,8852.0,166.6219,166.9648,166.5767,166.8385,8852.0
2023-03-01 10:15:00,184.76,184.76,184.46,184.59,6814.0,166.7482,166.7482,166.4775,166.5948,6814.0
2023-03-01 10:20:00,184.6,184.95,184.56,184.76,8656.0,166.6038,166.9197,166.5677,166.7482,8656.0
2023-03-01 10:25:00,184.78,184.94,184.68,184.87,7772.0,166.7663,166.9107,166.676,166.8475,7772.0
2023-03-01 10:30:00,184.8,184.83,184.6,184.8,3698.0,166.7843,166.8114,166.6038,166.7843,3698.0
2023-03-01 10:35:00,184.87,184.88,184.6,184.61,4278.0,166.8475,166.8565,166.6038,166.6128,4278.0
2023-03-01 10:40:00,184.6,184.84,184.53,184.76,5051.0,166.6038,166.8204,166.5406,166.7482,5051.0
2023-03-01 10:45:00,184.83,184.86,184.69,184.84,8318.0,166.8114,166.8385,166.685,166.8204,8318.0
2023-03-01 10:50:00,184.85,185.03,184.81,185.02,6419.0,166.8294,166.9919,166.7933,166.9829,6419.0
2023-03-01 10:55:00,184.99,185.12,184.97,185.05,4294.0,166.9558,167.0731,166.9377,167.0099,4294.0
2023-03-01 11:00:00,185.09,185.09,184.75,184.75,5106.0,167.046,167.046,166.7392,166.7392,5106.0
2023-03-01 11:05:00,184.74,184.74,184.4,184.51,11123.0,166.7302,166.7302,166.4233,166.5226,11123.0
2023-03-01 11:10:00,184.48,184.49,184.32,184.33,6093.0,166.4955,166.5045,166.3511,166.3601,6093.0
2023-03-01 11:15:00,184.38,184.43,184.14,184.18,4951.0,166.4053,166.4504,166.1887,166.2248,4951.0
2023-03-01 11:20:00,184.16,184.45,184.15,184.42,7271.0,166.2067,166.4684,166.1977,166.4414,7271.0
2023-03-01 11:25:00,184.46,184.53,184.35,184.44,5238.0,166.4775,166.5406,166.3782,166.4594,5238.0
2023-03-01 11:30:00,184.38,184.54,184.35,184.41,4082.0,166.4053,166.5497,166.3782,166.4323,4082.0
2023-03-01 11:35:00,184.45,184.55,184.44,184.49,3073.0,166.4684,166.5587,166.4594,166.5045,3073.0
2023-03-01 11:40:00,184.47,184.52,184.31,184.31,2570.0,166.4865,166.5316,166.3421,166.3421,2570.0
2023-03-01 11:45:00,184.33,184.56,184.29,184.51,31519.0,166.3601,166.5677,166.324,166.5226,31519.0
2023-03-01 11:50:00,184.56,184.95,184.56,184.78,9852.0,166.5677,166.9197,166.5677,166.7663,9852.0
2023-03-01 11:55:00,184.72,184.79,184.63,184.67,4278.0,166.7121,166.7753,166.6309,166.667,4278.0
2023-03-01 12:00:00,184.67,184.74,184.53,184.53,4251.0,166.667,166.7302,166.5406,166.5406,4251.0
2023-03-01 12:05:00,184.52,184.52,184.34,184.45,4816.0,166.5316,166.5316,166.3692,166.4684,4816.0
2023-03-01 12:10:00,184.42,184.55,184.29,184.34,5432.0,166.4414,166.5587,166.324,166.3692,5432.0
2023-03-01 12:15:00,184.33,184.33,184.09,184.14,6657.0,166.3601,166.3601,166.1435,166.1887,6657.0
2023-03-01 12:20:00,184.13,184.28,184.08,184.11,5548.0,166.1796,166.315,166.1345,166.1616,5548.0
2023-03-01 12:25:00,184.11,184.23,184.04,184.11,5448.0,166.1616,166.2699,166.0984,166.1616,5448.0
2023-03-01 12:30:00,184.14,184.19,184.11,184.15,4691.0,166.1887,166.2338,166.1616,166.1977,4691.0
2023-03-01 12:35:00,184.12,184.35,184.11,184.35,4332.0,166.1706,166.3782,166.1616,166.3782,4332.0
2023-03-01 12:40:00,184.35,184.52,184.31,184.31,2200.0,166.3782,166.5316,166.3421,166.3421,2200.0
2023-03-01 12:45:00,184.34,184.47,184.34,184.46,3000.0,166.3692,166.4865,166.3692,166.4775,3000.0
2023-03-01 12:50:00,184.46,184.61,184.41,184.6,4801.0,166.4775,166.6128,166.4323,166.6038,4801.0
2023-03-01 12:55:00,184.61,184.61,184.44,184.51,9139.0,166.6128,166.6128,166.4594,166.5226,9139.0
2023-03-01 13:00:00,184.44,184.48,184.34,184.43,7667.0,166.4594,166.4955,166.3692,166.4504,7667.0
2023-03-01 13:05:00,184.42,184.42,184.29,184.36,16346.0,166.4414,166.4414,166.324,166.3872,16346.0
2023-03-01 13:10:00,184.41,184.62,184.37,184.58,5108.0,166.4323,166.6219,166.3962,166.5858,5108.0
2023-03-01 13:15:00,184.65,184.69,184.55,184.58,3199.0,166.6489,166.685,166.5587,166.5858,3199.0
2023-03-01 13:20:00,184.53,184.56,184.39,184.45,3060.0,166.5406,166.5677,166.4143,166.4684,3060.0
2023-03-01 13:25:00,184.47,184.51,184.41,184.44,3864.0,166.4865,166.5226,166.4323,166.4594,3864.0
2023-03-01 13:30:00,184.44,184.44,184.26,184.32,2704.0,166.4594,166.4594,166.297,166.3511,2704.0
2023-03-01 13:35:00,184.38,184.45,184.28,184.34,8875.0,166.4053,166.4684,166.315,166.3692,8875.0
2023-03-01 13:40:00,184.31,184.41,184.27,184.33,6702.0,166.3421,166.4323,166.306,166.3601,6702.0
2023-03-01 13:45:00,184.34,184.52,184.24,184.42,12018.0,166.3692,166.5316,166.2789,166.4414,12018.0
2023-03-01 13:50:00,184.4,184.47,184.27,184.3,3300.0,166.4233,166.4865,166.306,166.3331,3300.0
2023-03-01 13:55:00,184.3,184.36,184.2,184.27,5500.0,166.3331,166.3872,166.2428,166.306,5500.0
2023-03-01 14:00:00,184.31,184.39,184.03,184.16,54182.0,166.3421,166.4143,166.0894,166.2067,54182.0
2023-03-01 14:05:00,184.16,184.16,184.02,184.13,1826.0,166.2067,166.2067,166.0804,166.1796,1826.0
2023-03-01 14:10:00,184.14,184.16,184.02,184.09,5844.0,166.1887,166.2067,166.0804,166.1435,5844.0
2023-03-01 14:15:00,184.03,184.07,183.68,183.68,4521.0,166.0894,166.1255,165.7735,165.7735,4521.0
2023-03-01 14:20:00,183.65,183.65,183.38,183.44,4061.0,165.7464,165.7464,165.5027,165.5569,4061.0
2023-03-01 14:25:00,183.4,183.4,183.18,183.29,5749.0,165.5208,165.5208,165.3222,165.4215,5749.0
2023-03-01 14:30:00,183.28,183.42,183.16,183.22,6969.0,165.4125,165.5388,165.3042,165.3583,6969.0
2023-03-01 14:35:00,183.22,183.46,183.2,183.44,9004.0,165.3583,165.5749,165.3403,165.5569,9004.0
2023-03-01 14:40:00,183.4,183.46,183.35,183.39,6366.0,165.5208,165.5749,165.4757,165.5118,6366.0
2023-03-01 14:45:00,183.36,183.41,183.27,183.33,6571.0,165.4847,165.5298,165.4035,165.4576,6571.0
2023-03-01 14:50:00,183.32,183.39,183.21,183.36,6383.0,165.4486,165.5118,165.3493,165.4847,6383.0
2023-03-01 14:55:00,183.36,183.51,183.36,183.51,4251.0,165.4847,165.6201,165.4847,165.6201,4251.0
2023-03-01 15:00:00,183.48,183.57,183.4,183.41,3208.0,165.593,165.6742,165.5208,165.5298,3208.0
2023-03-01 15:05:00,183.41,183.62,183.41,183.57,7178.0,165.5298,165.7194,165.5298,165.6742,7178.0
2023-03-01 15:10:00,183.56,183.77,183.56,183.76,4825.0,165.6652,165.8547,165.6652,165.8457,4825.0
2023-03-01 15:15:00,183.73,183.79,183.67,183.76,5139.0,165.8186,165.8728,165.7645,165.8457,5139.0
2023-03-01 15:20:00,183.8,183.92,183.63,183.66,3411.0,165.8818,165.9901,165.7284,165.7555,3411.0
2023-03-01 15:25:00,183.66,183.89,183.53,183.79,6316.0,165.7555,165.963,165.6381,165.8728,6316.0
2023-03-01 15:30:00,183.74,184.25,183.74,184.13,24792.0,165.8277,166.2879,165.8277,166.1796,24792.0
2023-03-01 15:35:00,184.13,184.13,183.96,184.12,6973.0,166.1796,166.1796,166.0262,166.1706,6973.0
2023-03-01 15:40:00,184.15,184.36,184.15,184.31,9288.0,166.1977,166.3872,166.1977,166.3421,9288.0
2023-03-01 15:45:00,184.34,184.44,184.21,184.23,10748.0,166.3692,166.4594,166.2518,166.2699,10748.0
2023-03-01 15:50:00,184.28,184.56,184.01,184.18,29742.0,166.315,166.5677,166.0713,166.2248,29742.0
2023-03-01 15:55:00,184.1,184.29,183.89,184.25,109036.0,166.1526,166.324,165.963,166.2879,109036.0
2023-03-02 09:30:00,183.22,183.65,182.89,182.89,14952.0,165.3583,165.7464,165.0605,165.0605,14952.0
2023-03-02 09:35:00,183.14,183.52,182.94,182.99,6210.0,165.2861,165.6291,165.1056,165.1508,6210.0
2023-03-02 09:40:00,183.18,183.35,183.01,183.22,5449.0,165.3222,165.4757,165.1688,165.3583,5449.0
2023-03-02 09:45:00,183.25,183.25,182.76,182.76,3748.0,165.3854,165.3854,164.9432,164.9432,3748.0
2023-03-02 09:50:00,182.76,183.05,182.5,183.05,6559.0,164.9432,165.2049,164.7085,165.2049,6559.0
2023-03-02 09:55:00,183.0,183.23,182.8,182.86,7317.0,165.1598,165.3674,164.9793,165.0334,7317.0
2023-03-02 10:00:00,182.91,183.25,182.9,182.92,6435.0,165.0786,165.3854,165.0695,165.0876,6435.0
2023-03-02 10:05:00,183.04,183.19,182.89,183.16,6845.0,165.1959,165.3313,165.0605,165.3042,6845.0
2023-03-02 10:10:00,183.23,183.41,183.11,183.12,4512.0,165.3674,165.5298,165.2591,165.2681,4512.0
2023-03-02 10:15:00,183.14,183.48,183.06,183.38,3204.0,165.2861,165.593,165.2139,165.5027,3204.0
2023-03-02 10:20:00,183.54,183.56,183.02,183.11,34035.0,165.6471,165.6652,165.1778,165.2591,34035.0
2023-03-02 10:25:00,183.04,183.4,182.96,183.3,4734.0,165.1959,165.5208,165.1237,165.4305,4734.0
2023-03-02 10:30:00,183.3,183.4,183.15,183.36,8966.0,165.4305,165.5208,165.2952,165.4847,8966.0
2023-03-02 10:35:00,183.23,183.31,183.14,183.16,5377.0,165.3674,165.4396,165.2861,165.3042,5377.0
2023-03-02 10:40:00,183.22,183.41,183.16,183.39,3821.0,165.3583,165.5298,165.3042,165.5118,3821.0
2023-03-02 10:45:00,183.35,183.43,183.08,183.1,6011.0,165.4757,165.5479,165.232,165.25,6011.0
2023-03-02 10:50:00,183.17,183.41,183.17,183.35,5675.0,165.3132,165.5298,165.3132,165.4757,5675.0
2023-03-02 10:55:00,183.41,183.6,183.37,183.54,5078.0,165.5298,165.7013,165.4937,165.6471,5078.0
2023-03-02 11:00:00,183.55,183.6,183.46,183.56,3175.0,165.6562,165.7013,165.5749,165.6652,3175.0
2023-03-02 11:05:00,183.54,183.58,183.29,183.29,3673.0,165.6471,165.6833,165.4215,165.4215,3673.0
2023-03-02 11:10:00,183.23,183.25,183.14,183.25,4339.0,165.3674,165.3854,165.2861,165.3854,4339.0
2023-03-02 11:15:00,183.2,183.36,183.15,183.31,2800.0,165.3403,165.4847,165.2952,165.4396,2800.0
2023-03-02 11:20:00,183.26,183.32,183.08,183.32,9419.0,165.3944,165.4486,165.232,165.4486,9419.0
2023-03-02 11:25:00,183.29,183.51,183.25,183.42,8181.0,165.4215,165.6201,165.3854,165.5388,8181.0
2023-03-02 11:30:00,183.46,183.81,183.45,183.61,3750.0,165.5749,165.8908,165.5659,165.7103,3750.0
2023-03-02 11:35:00,183.58,183.58,183.47,183.55,3087.0,165.6833,165.6833,165.584,165.6562,3087.0
2023-03-02 11:40:00,183.53,183.58,183.3,183.35,3193.0,165.6381,165.6833,165.4305,165.4757,3193.0
2023-03-02 11:45:00,183.29,183.5,183.29,183.5,5642.0,165.4215,165.611,165.4215,165.611,5642.0
2023-03-02 11:50:00,183.52,183.6,183.32,183.35,2981.0,165.6291,165.7013,165.4486,165.4757,2981.0
2023-03-02 11:55:00,183.38,183.53,183.36,183.53,2671.0,165.5027,165.6381,165.4847,165.6381,2671.0
2023-03-02 12:00:00,183.62,183.76,183.55,183.76,3554.0,165.7194,165.8457,165.6562,165.8457,3554.0
2023-03-02 12:05:00,183.76,183.99,183.7,183.99,3870.0,165.8457,166.0533,165.7916,166.0533,3870.0
2023-03-02 12:10:00,183.96,183.96,183.76,183.77,2232.0,166.0262,166.0262,165.8457,165.8547,2232.0
2023-03-02 12:15:00,183.79,183.93,183.79,183.84,3779.0,165.8728,165.9991,165.8728,165.9179,3779.0
2023-03-02 12:20:00,183.84,183.95,183.83,183.88,4549.0,165.9179,166.0172,165.9089,165.954,4549.0
2023-03-02 12:25:00,183.92,183.99,183.79,183.84,6425.0,165.9901,166.0533,165.8728,165.9179,6425.0
2023-03-02 12:30:00,183.89,184.03,183.88,184.03,6533.0,165.963,166.0894,165.954,166.0894,6533.0
2023-03-02 12:35:00,184.0,184.04,183.83,183.84,3037.0,166.0623,166.0984,165.9089,165.9179,3037.0
2023-03-02 12:40:00,183.83,183.85,183.63,183.63,2900.0,165.9089,165.9269,165.7284,165.7284,2900.0
2023-03-02 12:45:00,183.63,183.71,183.49,183.56,48825.0,165.7284,165.8006,165.602,165.6652,48825.0
2023-03-02 12:50:00,183.56,184.03,183.53,183.96,13010.0,165.6652,166.0894,165.6381,166.0262,13010.0
2023-03-02 12:55:00,183.97,184.03,183.74,183.77,5188.0,166.0352,166.0894,165.8277,165.8547,5188.0
2023-03-02 13:00:00,183.75,183.83,183.71,183.75,3548.0,165.8367,165.9089,165.8006,165.8367,3548.0
2023-03-02 13:05:00,183.73,183.73,183.53,183.54,3929.0,165.8186,165.8186,165.6381,165.6471,3929.0
2023-03-02 13:10:00,183.58,183.71,183.53,183.53,3370.0,165.6833,165.8006,165.6381,165.6381,3370.0
2023-03-02 13:15:00,183.54,183.83,183.53,183.82,3962.0,165.6471,165.9089,165.6381,165.8999,3962.0
2023-03-02 13:20:00,183.85,183.9,183.79,183.88,2295.0,165.9269,165.9721,165.8728,165.954,2295.0
2023-03-02 13:25:00,183.86,184.0,183.86,183.87,4672.0,165.936,166.0623,165.936,165.945,4672.0
2023-03-02 13:30:00,183.92,184.06,183.89,184.0,1350.0,165.9901,166.1165,165.963,166.0623,1350.0
2023-03-02 13:35:00,184.07,184.56,184.07,184.24,5158.0,166.1255,166.5677,166.1255,166.2789,5158.0
2023-03-02 13:40:00,184.27,184.31,184.21,184.23,1743.0,166.306,166.3421,166.2518,166.2699,1743.0
2023-03-02 13:45:00,184.18,184.33,184.16,184.24,5361.0,166.2248,166.3601,166.2067,166.2789,5361.0
2023-03-02 13:50:00,184.22,184.31,184.18,184.28,1520.0,166.2609,166.3421,166.2248,166.315,1520.0
2023-03-02 13:55:00,184.34,184.56,184.32,184.53,3372.0,166.3692,166.5677,166.3511,166.5406,3372.0
2023-03-02 14:00:00,184.71,184.8,184.59,184.64,3680.0,166.7031,166.7843,166.5948,166.6399,3680.0
2023-03-02 14:05:00,184.68,184.76,184.56,184.75,8592.0,166.676,166.7482,166.5677,166.7392,8592.0
2023-03-02 14:10:00,184.79,184.96,184.7,184.92,13978.0,166.7753,166.9287,166.6941,166.8926,13978.0
2023-03-02 14:15:00,184.9,185.04,184.89,184.99,13669.0,166.8746,167.0009,166.8655,166.9558,13669.0
2023-03-02 14:20:00,185.01,185.04,184.89,184.95,7702.0,166.9738,167.0009,166.8655,166.9197,7702.0
2023-03-02 14:25:00,185.0,185.15,184.94,185.05,6337.0,166.9648,167.1002,166.9107,167.0099,6337.0
2023-03-02 14:30:00,185.11,185.15,185.05,185.06,2562.0,167.0641,167.1002,167.0099,167.019,2562.0
2023-03-02 14:35:00,185.02,185.18,184.94,185.15,9933.0,166.9829,167.1273,166.9107,167.1002,9933.0
2023-03-02 14:40:00,185.16,185.23,185.15,185.21,3485.0,167.1092,167.1724,167.1002,167.1543,3485.0
2023-03-02 14:45:00,185.22,185.39,185.13,185.39,4092.0,167.1634,167.3168,167.0821,167.3168,4092.0
2023-03-02 14:50:00,185.4,185.47,185.36,185.37,4337.0,167.3258,167.389,167.2897,167.2987,4337.0
2023-03-02 14:55:00,185.4,185.52,185.38,185.51,4900.0,167.3258,167.4341,167.3078,167.4251,4900.0
2023-03-02 15:00:00,185.47,185.64,185.42,185.47,5475.0,167.389,167.5424,167.3439,167.389,5475.0
2023-03-02 15:05:00,185.42,185.42,185.27,185.27,3631.0,167.3439,167.3439,167.2085,167.2085,3631.0
2023-03-02 15:10:00,185.27,185.45,185.26,185.38,7834.0,167.2085,167.3709,167.1995,167.3078,7834.0
2023-03-02 15:15:00,185.39,185.63,185.39,185.49,7765.0,167.3168,167.5334,167.3168,167.407,7765.0
2023-03-02 15:20:00,185.49,186.0,185.47,185.97,13973.0,167.407,167.8673,167.389,167.8403,13973.0
2023-03-02 15:25:00,185.99,186.11,185.84,186.09,6425.0,167.8583,167.9666,167.7229,167.9486,6425.0
2023-03-02 15:30:00,186.12,186.15,186.04,186.11,10027.0,167.9756,168.0027,167.9034,167.9666,10027.0
2023-03-02 15:35:00,186.14,186.36,186.06,186.3,11283.0,167.9937,168.1922,167.9215,168.1381,11283.0
2023-03-02 15:40:00,186.33,186.36,186.19,186.3,15625.0,168.1652,168.1922,168.0388,168.1381,15625.0
2023-03-02 15:45:00,186.28,186.49,186.28,186.49,19529.0,168.12,168.3096,168.12,168.3096,19529.0
2023-03-02 15:50:00,186.46,186.5,186.17,186.29,34538.0,168.2825,168.3186,168.0208,168.1291,34538.0
2023-03-02 15:55:00,186.3,186.55,186.28,186.5,81936.0,168.1381,168.3637,168.12,168.3186,81936.0
2023-03-03 09:30:00,186.59,187.21,186.46,187.17,32158.0,168.3998,168.9594,168.2825,168.9233,32158.0
2023-03-03 09:35:00,187.01,187.09,186.72,187.09,11135.0,168.7789,168.8511,168.5171,168.8511,11135.0
2023-03-03 09:40:00,186.97,187.02,186.59,186.63,11685.0,168.7428,168.7879,168.3998,168.4359,11685.0
2023-03-03 09:45:00,186.59,187.15,186.42,186.91,8323.0,168.3998,168.9052,168.2464,168.6886,8323.0
2023-03-03 09:50:00,186.92,187.54,186.71,187.54,10502.0,168.6976,169.2572,168.5081,169.2572,10502.0
2023-03-03 09:55:00,187.65,188.0,187.54,187.74,8233.0,169.3565,169.6724,169.2572,169.4377,8233.0
2023-03-03 10:00:00,187.9,187.91,187.24,187.28,5198.0,169.5821,169.5911,168.9864,169.0225,5198.0
2023-03-03 10:05:00,187.26,187.4,186.89,186.89,6223.0,169.0045,169.1308,168.6706,168.6706,6223.0
2023-03-03 10:10:00,186.89,186.97,186.59,186.94,6062.0,168.6706,168.7428,168.3998,168.7157,6062.0
2023-03-03 10:15:00,186.91,187.0,186.66,186.85,5900.0,168.6886,168.7698,168.463,168.6345,5900.0
2023-03-03 10:20:00,186.84,186.9,186.7,186.83,8629.0,168.6254,168.6796,168.4991,168.6164,8629.0
2023-03-03 10:25:00,186.79,186.88,186.54,186.59,4201.0,168.5803,168.6615,168.3547,168.3998,4201.0
2023-03-03 10:30:00,186.57,186.61,186.41,186.5,4726.0,168.3818,168.4179,168.2374,168.3186,4726.0
2023-03-03 10:35:00,186.33,186.36,186.09,186.22,3840.0,168.1652,168.1922,167.9486,168.0659,3840.0
2023-03-03 10:40:00,186.22,186.33,186.1,186.19,5027.0,168.0659,168.1652,167.9576,168.0388,5027.0
2023-03-03 10:45:00,186.14,186.23,185.96,185.96,3204.0,167.9937,168.0749,167.8312,167.8312,3204.0
2023-03-03 10:50:00,185.98,186.12,185.86,186.01,2200.0,167.8493,167.9756,167.741,167.8764,2200.0
2023-03-03 10:55:00,186.07,186.08,185.56,185.63,8727.0,167.9305,167.9395,167.4702,167.5334,8727.0
2023-03-03 11:00:00,185.63,185.93,185.59,185.65,7265.0,167.5334,167.8042,167.4973,167.5515,7265.0
2023-03-03 11:05:00,185.68,185.78,185.65,185.66,2900.0,167.5785,167.6688,167.5515,167.5605,2900.0
2023-03-03 11:10:00,185.68,185.72,185.52,185.59,1904.0,167.5785,167.6146,167.4341,167.4973,1904.0
2023-03-03 11:15:00,185.66,185.73,185.5,185.59,2202.0,167.5605,167.6237,167.4161,167.4973,2202.0
2023-03-03 11:20:00,185.59,185.75,185.43,185.75,6528.0,167.4973,167.6417,167.3529,167.6417,6528.0
2023-03-03 11:25:00,185.79,185.87,185.69,185.76,3448.0,167.6778,167.75,167.5876,167.6507,3448.0
2023-03-03 11:30:00,185.75,185.84,185.66,185.69,17298.0,167.6417,167.7229,167.5605,167.5876,17298.0
2023-03-03 11:35:00,185.64,185.64,185.26,185.46,5933.0,167.5424,167.5424,167.1995,167.38,5933.0
2023-03-03 11:40:00,185.41,185.54,185.38,185.5,6129.0,167.3348,167.4522,167.3078,167.4161,6129.0
2023-03-03 11:45:00,185.49,185.5,185.32,185.32,4200.0,167.407,167.4161,167.2536,167.2536,4200.0
2023-03-03 11:50:00,185.36,185.36,185.09,185.12,4455.0,167.2897,167.2897,167.046,167.0731,4455.0
2023-03-03 11:55:00,185.16,185.31,185.13,185.31,4194.0,167.1092,167.2446,167.0821,167.2446,4194.0
2023-03-03 12:00:00,185.31,185.52,185.24,185.46,2856.0,167.2446,167.4341,167.1814,167.38,2856.0
2023-03-03 12:05:00,185.52,185.83,185.51,185.83,3111.0,167.4341,167.7139,167.4251,167.7139,3111.0
2023-03-03 12:10:00,185.92,185.93,185.69,185.69,2136.0,167.7951,167.8042,167.5876,167.5876,2136.0
2023-03-03 12:15:00,185.58,185.62,185.55,185.58,1436.0,167.4883,167.5244,167.4612,167.4883,1436.0
2023-03-03 12:20:00,185.57,185.63,185.45,185.45,2556.0,167.4793,167.5334,167.3709,167.3709,2556.0
2023-03-03 12:25:00,185.5,185.54,185.45,185.54,1750.0,167.4161,167.4522,167.3709,167.4522,1750.0
2023-03-03 12:30:00,185.55,185.66,185.51,185.66,3500.0,167.4612,167.5605,167.4251,167.5605,3500.0
2023-03-03 12:35:00,185.65,185.83,185.61,185.72,5743.0,167.5515,167.7139,167.5154,167.6146,5743.0
2023-03-03 12:40:00,185.67,185.71,185.53,185.6,850.0,167.5695,167.6056,167.4431,167.5063,850.0
2023-03-03 12:45:00,185.53,185.56,185.4,185.47,2238.0,167.4431,167.4702,167.3258,167.389,2238.0
2023-03-03 12:50:00,185.46,185.54,185.25,185.51,3879.0,167.38,167.4522,167.1904,167.4251,3879.0
2023-03-03 12:55:00,185.54,185.85,185.52,185.78,4644.0,167.4522,167.732,167.4341,167.6688,4644.0
2023-03-03 13:00:00,185.84,185.95,185.84,185.91,1030.0,167.7229,167.8222,167.7229,167.7861,1030.0
2023-03-03 13:05:00,185.84,185.91,185.73,185.78,13400.0,167.7229,167.7861,167.6237,167.6688,13400.0
2023-03-03 13:10:00,185.83,186.0,185.73,185.73,5802.0,167.7139,167.8673,167.6237,167.6237,5802.0
2023-03-03 13:15:00,185.75,185.79,185.45,185.47,5480.0,167.6417,167.6778,167.3709,167.389,5480.0
2023-03-03 13:20:00,185.5,185.55,185.35,185.52,23714.0,167.4161,167.4612,167.2807,167.4341,23714.0
2023-03-03 13:25:00,185.52,185.67,185.48,185.5,3060.0,167.4341,167.5695,167.398,167.4161,3060.0
2023-03-03 13:30:00,185.5,185.51,185.3,185.3,2974.0,167.4161,167.4251,167.2356,167.2356,2974.0
2023-03-03 13:35:00,185.28,185.38,185.23,185.34,21484.0,167.2175,167.3078,167.1724,167.2717,21484.0
2023-03-03 13:40:00,185.27,185.29,185.14,185.14,4420.0,167.2085,167.2265,167.0912,167.0912,4420.0
2023-03-03 13:45:00,185.13,185.21,185.0,185.21,6658.0,167.0821,167.1543,166.9648,167.1543,6658.0
2023-03-03 13:50:00,185.15,185.15,184.98,185.03,5931.0,167.1002,167.1002,166.9468,166.9919,5931.0
2023-03-03 13:55:00,184.98,185.04,184.92,185.0,4436.0,166.9468,167.0009,166.8926,166.9648,4436.0
2023-03-03 14:00:00,184.96,185.05,184.92,185.03,11234.0,166.9287,167.0099,166.8926,166.9919,11234.0
2023-03-03 14:05:00,185.05,185.13,184.93,184.93,8212.0,167.0099,167.0821,166.9016,166.9016,8212.0
2023-03-03 14:10:00,185.01,185.27,185.01,185.2,5056.0,166.9738,167.2085,166.9738,167.1453,5056.0
2023-03-03 14:15:00,185.2,185.32,185.12,185.12,7867.0,167.1453,167.2536,167.0731,167.0731,7867.0
2023-03-03 14:20:00,185.18,185.22,185.11,185.12,6715.0,167.1273,167.1634,167.0641,167.0731,6715.0
2023-03-03 14:25:00,185.12,185.26,185.12,185.26,8148.0,167.0731,167.1995,167.0731,167.1995,8148.0
2023-03-03 14:30:00,185.25,185.3,185.15,185.17,11269.0,167.1904,167.2356,167.1002,167.1182,11269.0
2023-03-03 14:35:00,185.23,185.29,185.15,185.27,8244.0,167.1724,167.2265,167.1002,167.2085,8244.0
2023-03-03 14:40:00,185.24,185.31,185.19,185.22,3974.0,167.1814,167.2446,167.1363,167.1634,3974.0
2023-03-03 14:45:00,185.2,185.32,185.11,185.15,7534.0,167.1453,167.2536,167.0641,167.1002,7534.0
2023-03-03 14:50:00,185.15,185.27,185.06,185.06,8235.0,167.1002,167.2085,167.019,167.019,8235.0
2023-03-03 14:55:00,185.06,185.13,185.0,185.13,4294.0,167.019,167.0821,166.9648,167.0821,4294.0
2023-03-03 15:00:00,185.16,185.23,185.1,185.23,7113.0,167.1092,167.1724,167.0551,167.1724,7113.0
2023-03-03 15:05:00,185.25,185.46,185.24,185.46,14689.0,167.1904,167.38,167.1814,167.38,14689.0
2023-03-03 15:10:00,185.44,185.5,185.33,185.33,9362.0,167.3619,167.4161,167.2626,167.2626,9362.0
2023-03-03 15:15:00,185.34,185.42,185.18,185.22,17648.0,167.2717,167.3439,167.1273,167.1634,17648.0
2023-03-03 15:20:00,185.24,185.38,185.12,185.19,18301.0,167.1814,167.3078,167.0731,167.1363,18301.0
2023-03-03 15:25:00,185.19,185.33,185.19,185.32,3860.0,167.1363,167.2626,167.1363,167.2536,3860.0
2023-03-03 15:30:00,185.28,185.41,185.11,185.18,15657.0,167.2175,167.3348,167.0641,167.1273,15657.0
2023-03-03 15:35:00,185.18,185.29,185.13,185.13,20097.0,167.1273,167.2265,167.0821,167.0821,20097.0
2023-03-03 15:40:00,185.12,185.12,184.92,185.03,23339.0,167.0731,167.0731,166.8926,166.9919,23339.0
2023-03-03 15:45:00,185.03,185.22,185.0,185.15,27664.0,166.9919,167.1634,166.9648,167.1002,27664.0
2023-03-03 15:50:00,185.14,185.27,185.11,185.15,23203.0,167.0912,167.2085,167.0641,167.1002,23203.0
2023-03-03 15:55:00,185.16,185.36,185.13,185.31,54125.0,167.1092,167.2897,167.0821,167.2446,54125.0
2023-03-06 09:30:00,185.76,186.63,185.44,186.45,16806.0,167.6507,168.4359,167.3619,168.2735,16806.0
2023-03-06 09:35:00,186.53,186.78,186.21,186.21,4553.0,168.3457,168.5713,168.0569,168.0569,4553.0
2023-03-06 09:40:00,186.33,186.41,186.08,186.14,6798.0,168.1652,168.2374,167.9395,167.9937,6798.0
2023-03-06 09:45:00,186.2,186.48,186.12,186.27,7177.0,168.0478,168.3005,167.9756,168.111,7177.0
2023-03-06 09:50:00,186.36,186.55,186.1,186.17,4154.0,168.1922,168.3637,167.9576,168.0208,4154.0
2023-03-06 09:55:00,186.25,186.61,186.21,186.61,3900.0,168.093,168.4179,168.0569,168.4179,3900.0
2023-03-06 10:00:00,186.59,186.59,186.23,186.37,3175.0,168.3998,168.3998,168.0749,168.2013,3175.0
2023-03-06 10:05:00,186.45,186.49,186.1,186.12,3200.0,168.2735,168.3096,167.9576,167.9756,3200.0
2023-03-06 10:10:00,186.0,186.07,185.91,185.97,3935.0,167.8673,167.9305,167.7861,167.8403,3935.0
2023-03-06 10:15:00,185.97,186.19,185.81,185.98,7289.0,167.8403,168.0388,167.6959,167.8493,7289.0
2023-03-06 10:20:00,185.99,186.16,185.86,185.92,3556.0,167.8583,168.0117,167.741,167.7951,3556.0
2023-03-06 10:25:00,185.86,185.87,185.74,185.8,7889.0,167.741,167.75,167.6327,167.6868,7889.0
2023-03-06 10:30:00,185.8,185.85,185.71,185.81,4691.0,167.6868,167.732,167.6056,167.6959,4691.0
2023-03-06 10:35:00,185.85,185.97,185.52,185.52,3740.0,167.732,167.8403,167.4341,167.4341,3740.0
2023-03-06 10:40:00,185.58,185.86,185.52,185.85,6343.0,167.4883,167.741,167.4341,167.732,6343.0
2023-03-06 10:45:00,185.83,186.17,185.74,185.74,7398.0,167.7139,168.0208,167.6327,167.6327,7398.0
2023-03-06 10:50:00,185.73,185.86,185.5,185.54,3864.0,167.6237,167.741,167.4161,167.4522,3864.0
2023-03-06 10:55:00,185.48,185.48,185.12,185.2,4288.0,167.398,167.398,167.0731,167.1453,4288.0
2023-03-06 11:00:00,185.22,185.63,185.22,185.44,12447.0,167.1634,167.5334,167.1634,167.3619,12447.0
2023-03-06 11:05:00,185.45,185.63,185.43,185.47,8012.0,167.3709,167.5334,167.3529,167.389,8012.0
2023-03-06 11:10:00,185.46,185.65,185.43,185.6,3766.0,167.38,167.5515,167.3529,167.5063,3766.0
2023-03-06 11:15:00,185.58,185.78,185.53,185.78,2202.0,167.4883,167.6688,167.4431,167.6688,2202.0
2023-03-06 11:20:00,185.78,185.78,185.42,185.43,2300.0,167.6688,167.6688,167.3439,167.3529,2300.0
2023-03-06 11:25:00,185.41,185.45,185.13,185.24,8979.0,167.3348,167.3709,167.0821,167.1814,8979.0
2023-03-06 11:30:00,185.27,185.29,185.1,185.13,2334.0,167.2085,167.2265,167.0551,167.0821,2334.0
2023-03-06 11:35:00,185.14,185.16,184.97,185.02,3538.0,167.0912,167.1092,166.9377,166.9829,3538.0
2023-03-06 11:40:00,185.02,185.07,184.81,184.81,4340.0,166.9829,167.028,166.7933,166.7933,4340.0
2023-03-06 11:45:00,184.81,184.9,184.78,184.88,5587.0,166.7933,166.8746,166.7663,166.8565,5587.0
2023-03-06 11:50:00,184.88,184.88,184.8,184.82,3482.0,166.8565,166.8565,166.7843,166.8024,3482.0
2023-03-06 11:55:00,184.79,184.85,184.64,184.85,3823.0,166.7753,166.8294,166.6399,166.8294,3823.0
2023-03-06 12:00:00,184.82,185.09,184.79,185.07,2811.0,166.8024,167.046,166.7753,167.028,2811.0
2023-03-06 12:05:00,185.1,185.34,185.1,185.14,4974.0,167.0551,167.2717,167.0551,167.0912,4974.0
2023-03-06 12:10:00,185.14,185.17,185.08,185.14,2800.0,167.0912,167.1182,167.037,167.0912,2800.0
2023-03-06 12:15:00,185.13,185.13,184.99,185.1,5025.0,167.0821,167.0821,166.9558,167.0551,5025.0
2023-03-06 12:20:00,185.12,185.12,184.87,184.89,1900.0,167.0731,167.0731,166.8475,166.8655,1900.0
2023-03-06 12:25:00,184.88,184.88,184.73,184.75,4659.0,166.8565,166.8565,166.7211,166.7392,4659.0
2023-03-06 12:30:00,184.75,184.76,184.57,184.69,3953.0,166.7392,166.7482,166.5767,166.685,3953.0
2023-03-06 12:35:00,184.73,184.82,184.69,184.75,2516.0,166.7211,166.8024,166.685,166.7392,2516.0
2023-03-06 12:40:00,184.74,184.93,184.74,184.84,2733.0,166.7302,166.9016,166.7302,166.8204,2733.0
2023-03-06 12:45:00,184.85,184.85,184.74,184.82,2100.0,166.8294,166.8294,166.7302,166.8024,2100.0
2023-03-06 12:50:00,184.78,184.79,184.53,184.53,1836.0,166.7663,166.7753,166.5406,166.5406,1836.0
2023-03-06 12:55:00,184.5,184.67,184.5,184.63,2900.0,166.5136,166.667,166.5136,166.6309,2900.0
2023-03-06 13:00:00,184.59,184.59,184.53,184.58,1215.0,166.5948,166.5948,166.5406,166.5858,1215.0
2023-03-06 13:05:00,184.6,184.74,184.6,184.74,1900.0,166.6038,166.7302,166.6038,166.7302,1900.0
2023-03-06 13:10:00,184.71,184.76,184.59,184.59,2735.0,166.7031,166.7482,166.5948,166.5948,2735.0
2023-03-06 13:15:00,184.57,184.68,184.51,184.68,2400.0,166.5767,166.676,166.5226,166.676,2400.0
2023-03-06 13:20:00,184.66,184.69,184.52,184.55,1600.0,166.658,166.685,166.5316,166.5587,1600.0
2023-03-06 13:25:00,184.55,184.76,184.54,184.72,4019.0,166.5587,166.7482,166.5497,166.7121,4019.0
2023-03-06 13:30:00,184.69,184.93,184.68,184.93,4002.0,166.685,166.9016,166.676,166.9016,4002.0
2023-03-06 13:35:00,184.94,185.0,184.82,184.85,4029.0,166.9107,166.9648,166.8024,166.8294,4029.0
2023-03-06 13:40:00,184.86,184.93,184.75,184.93,2400.0,166.8385,166.9016,166.7392,166.9016,2400.0
2023-03-06 13:45:00,184.93,184.93,184.65,184.66,2638.0,166.9016,166.9016,166.6489,166.658,2638.0
2023-03-06 13:50:00,184.68,184.68,184.44,184.56,2400.0,166.676,166.676,166.4594,166.5677,2400.0
2023-03-06 13:55:00,184.56,184.56,184.32,184.43,3432.0,166.5677,166.5677,166.3511,166.4504,3432.0
2023-03-06 14:00:00,184.44,184.48,184.36,184.4,1300.0,166.4594,166.4955,166.3872,166.4233,1300.0
2023-03-06 14:05:00,184.43,184.53,184.38,184.53,1878.0,166.4504,166.5406,166.4053,166.5406,1878.0
2023-03-06 14:10:00,184.54,184.68,184.54,184.62,2494.0,166.5497,166.676,166.5497,166.6219,2494.0
2023-03-06 14:15:00,184.65,184.67,184.5,184.5,2819.0,166.6489,166.667,166.5136,166.5136,2819.0
2023-03-06 14:20:00,184.53,184.69,184.51,184.66,8902.0,166.5406,166.685,166.5226,166.658,8902.0
2023-03-06 14:25:00,184.62,184.68,184.52,184.64,5081.0,166.6219,166.676,166.5316,166.6399,5081.0
2023-03-06 14:30:00,184.65,184.65,184.47,184.53,25762.0,166.6489,166.6489,166.4865,166.5406,25762.0
2023-03-06 14:35:00,184.47,184.5,184.35,184.43,3000.0,166.4865,166.5136,166.3782,166.4504,3000.0
2023-03-06 14:40:00,184.44,184.58,184.43,184.53,3628.0,166.4594,166.5858,166.4504,166.5406,3628.0
2023-03-06 14:45:00,184.53,184.61,184.45,184.55,6274.0,166.5406,166.6128,166.4684,166.5587,6274.0
2023-03-06 14:50:00,184.53,184.58,184.45,184.56,4560.0,166.5406,166.5858,166.4684,166.5677,4560.0
2023-03-06 14:55:00,184.6,184.6,184.53,184.56,3600.0,166.6038,166.6038,166.5406,166.5677,3600.0
2023-03-06 15:00:00,184.59,184.61,184.51,184.56,4452.0,166.5948,166.6128,166.5226,166.5677,4452.0
2023-03-06 15:05:00,184.52,184.61,184.42,184.61,4494.0,166.5316,166.6128,166.4414,166.6128,4494.0
2023-03-06 15:10:00,184.61,184.7,184.5,184.5,6019.0,166.6128,166.6941,166.5136,166.5136,6019.0
2023-03-06 15:15:00,184.51,184.51,184.31,184.37,3688.0,166.5226,166.5226,166.3421,166.3962,3688.0
2023-03-06 15:20:00,184.36,184.53,184.36,184.48,4461.0,166.3872,166.5406,166.3872,166.4955,4461.0
2023-03-06 15:25:00,184.46,184.61,184.45,184.55,6548.0,166.4775,166.6128,166.4684,166.5587,6548.0
2023-03-06 15:30:00,184.55,184.97,184.55,184.78,8541.0,166.5587,166.9377,166.5587,166.7663,8541.0
2023-03-06 15:35:00,184.78,184.95,184.78,184.93,13417.0,166.7663,166.9197,166.7663,166.9016,13417.0
2023-03-06 15:40:00,184.94,185.04,184.76,184.78,9203.0,166.9107,167.0009,166.7482,166.7663,9203.0
2023-03-06 15:45:00,184.78,184.92,184.74,184.92,10216.0,166.7663,166.8926,166.7302,166.8926,10216.0
2023-03-06 15:50:00,184.88,185.03,184.73,184.87,25085.0,166.8565,166.9919,166.7211,166.8475,25085.0
2023-03-06 15:55:00,184.87,184.99,184.74,184.94,66876.0,166.8475,166.9558,166.7302,166.9107,66876.0
2023-03-07 09:30:00,184.98,184.98,184.04,184.48,21243.0,166.9468,166.9468,166.0984,166.4955,21243.0
2023-03-07 09:35:00,184.26,184.82,184.26,184.71,3927.0,166.297,166.8024,166.297,166.7031,3927.0
2023-03-07 09:40:00,184.76,185.0,184.48,184.96,6920.0,166.7482,166.9648,166.4955,166.9287,6920.0
2023-03-07 09:45:00,184.95,185.02,184.57,184.75,12967.0,166.9197,166.9829,166.5767,166.7392,12967.0
2023-03-07 09:50:00,184.74,184.92,184.41,184.74,8638.0,166.7302,166.8926,166.4323,166.7302,8638.0
2023-03-07 09:55:00,184.75,184.88,184.73,184.87,3022.0,166.7392,166.8565,166.7211,166.8475,3022.0
2023-03-07 10:00:00,184.79,184.79,184.19,184.2,5406.0,166.7753,166.7753,166.2338,166.2428,5406.0
2023-03-07 10:05:00,184.17,184.55,184.15,184.16,6212.0,166.2157,166.5587,166.1977,166.2067,6212.0
2023-03-07 10:10:00,184.01,184.31,183.93,184.31,6022.0,166.0713,166.3421,165.9991,166.3421,6022.0
2023-03-07 10:15:00,184.25,184.26,184.04,184.14,5969.0,166.2879,166.297,166.0984,166.1887,5969.0
2023-03-07 10:20:00,184.14,184.27,183.91,183.99,4790.0,166.1887,166.306,165.9811,166.0533,4790.0
2023-03-07 10:25:00,183.98,184.11,183.72,183.89,8026.0,166.0443,166.1616,165.8096,165.963,8026.0
2023-03-07 10:30:00,183.95,184.07,183.83,183.93,5736.0,166.0172,166.1255,165.9089,165.9991,5736.0
2023-03-07 10:35:00,183.99,183.99,183.28,183.36,6944.0,166.0533,166.0533,165.4125,165.4847,6944.0
2023-03-07 10:40:00,183.38,183.46,183.02,183.14,11556.0,165.5027,165.5749,165.1778,165.2861,11556.0
2023-03-07 10:45:00,183.13,183.64,183.13,183.46,7872.0,165.2771,165.7374,165.2771,165.5749,7872.0
2023-03-07 10:50:00,183.53,183.53,183.07,183.22,5880.0,165.6381,165.6381,165.223,165.3583,5880.0
2023-03-07 10:55:00,183.25,183.32,182.97,183.31,5080.0,165.3854,165.4486,165.1327,165.4396,5080.0
2023-03-07 11:00:00,183.3,183.65,183.24,183.58,6150.0,165.4305,165.7464,165.3764,165.6833,6150.0
2023-03-07 11:05:00,183.6,183.76,183.43,183.43,4967.0,165.7013,165.8457,165.5479,165.5479,4967.0
2023-03-07 11:10:00,183.59,183.71,183.36,183.5,4119.0,165.6923,165.8006,165.4847,165.611,4119.0
2023-03-07 11:15:00,183.44,183.85,183.43,183.85,4136.0,165.5569,165.9269,165.5479,165.9269,4136.0
2023-03-07 11:20:00,183.83,183.97,183.83,183.89,8812.0,165.9089,166.0352,165.9089,165.963,8812.0
2023-03-07 11:25:00,183.81,183.85,183.63,183.7,5152.0,165.8908,165.9269,165.7284,165.7916,5152.0
2023-03-07 11:30:00,183.73,183.87,183.66,183.83,4451.0,165.8186,165.945,165.7555,165.9089,4451.0
2023-03-07 11:35:00,183.86,183.88,183.71,183.75,2651.0,165.936,165.954,165.8006,165.8367,2651.0
2023-03-07 11:40:00,183.73,183.73,183.52,183.6,4755.0,165.8186,165.8186,165.6291,165.7013,4755.0
2023-03-07 11:45:00,183.66,183.92,183.59,183.92,2959.0,165.7555,165.9901,165.6923,165.9901,2959.0
2023-03-07 11:50:00,183.99,184.01,183.77,183.84,4302.0,166.0533,166.0713,165.8547,165.9179,4302.0
2023-03-07 11:55:00,183.82,183.82,183.67,183.75,3231.0,165.8999,165.8999,165.7645,165.8367,3231.0
2023-03-07 12:00:00,183.79,183.98,183.79,183.81,5367.0,165.8728,166.0443,165.8728,165.8908,5367.0
2023-03-07 12:05:00,183.8,183.98,183.79,183.98,1761.0,165.8818,166.0443,165.8728,166.0443,1761.0
2023-03-07 12:10:00,183.95,183.98,183.75,183.88,4491.0,166.0172,166.0443,165.8367,165.954,4491.0
2023-03-07 12:15:00,183.78,183.82,183.65,183.7,4949.0,165.8638,165.8999,165.7464,165.7916,4949.0
2023-03-07 12:20:00,183.77,184.36,183.75,183.85,5552.0,165.8547,166.3872,165.8367,165.9269,5552.0
2023-03-07 12:25:00,183.93,184.2,183.89,183.96,2800.0,165.9991,166.2428,165.963,166.0262,2800.0
2023-03-07 12:30:00,183.97,184.15,183.93,184.14,2172.0,166.0352,166.1977,165.9991,166.1887,2172.0
2023-03-07 12:35:00,184.13,184.3,184.09,184.29,2974.0,166.1796,166.3331,166.1435,166.324,2974.0
2023-03-07 12:40:00,184.29,184.29,184.03,184.07,4764.0,166.324,166.324,166.0894,166.1255,4764.0
2023-03-07 12:45:00,184.0,184.0,183.82,184.0,2757.0,166.0623,166.0623,165.8999,166.0623,2757.0
2023-03-07 12:50:00,183.98,183.98,183.79,183.8,1437.0,166.0443,166.0443,165.8728,165.8818,1437.0
2023-03-07 12:55:00,183.76,183.92,183.51,183.51,4426.0,165.8457,165.9901,165.6201,165.6201,4426.0
2023-03-07 13:00:00,183.49,183.53,183.19,183.19,1338.0,165.602,165.6381,165.3313,165.3313,1338.0
2023-03-07 13:05:00,183.16,183.16,183.05,183.07,2012.0,165.3042,165.3042,165.2049,165.223,2012.0
2023-03-07 13:10:00,183.08,183.08,182.86,182.94,4434.0,165.232,165.232,165.0334,165.1056,4434.0
2023-03-07 13:15:00,182.96,183.13,182.94,183.08,1444.0,165.1237,165.2771,165.1056,165.232,1444.0
2023-03-07 13:20:00,182.95,182.97,182.72,182.74,1855.0,165.1147,165.1327,164.9071,164.9251,1855.0
2023-03-07 13:25:00,182.7,182.88,182.7,182.77,3215.0,164.889,165.0515,164.889,164.9522,3215.0
2023-03-07 13:30:00,182.69,182.77,182.47,182.55,3044.0,164.88,164.9522,164.6815,164.7537,3044.0
2023-03-07 13:35:00,182.47,182.69,182.41,182.69,2500.0,164.6815,164.88,164.6273,164.88,2500.0
2023-03-07 13:40:00,182.67,182.67,182.34,182.4,3310.0,164.862,164.862,164.5641,164.6183,3310.0
2023-03-07 13:45:00,182.45,182.48,182.34,182.47,2256.0,164.6634,164.6905,164.5641,164.6815,2256.0
2023-03-07 13:50:00,182.47,182.51,182.38,182.42,1200.0,164.6815,164.7176,164.6002,164.6363,1200.0
2023-03-07 13:55:00,182.46,182.8,182.39,182.76,8097.0,164.6724,164.9793,164.6093,164.9432,8097.0
2023-03-07 14:00:00,182.77,182.87,182.61,182.66,3864.0,164.9522,165.0425,164.8078,164.8529,3864.0
2023-03-07 14:05:00,182.62,182.62,182.5,182.6,3333.0,164.8168,164.8168,164.7085,164.7988,3333.0
2023-03-07 14:10:00,182.54,182.73,182.54,182.62,3503.0,164.7446,164.9161,164.7446,164.8168,3503.0
2023-03-07 14:15:00,182.52,182.74,182.52,182.66,2916.0,164.7266,164.9251,164.7266,164.8529,2916.0
2023-03-07 14:20:00,182.73,182.78,182.63,182.63,1809.0,164.9161,164.9612,164.8259,164.8259,1809.0
2023-03-07 14:25:00,182.67,182.74,182.61,182.7,2289.0,164.862,164.9251,164.8078,164.889,2289.0
2023-03-07 14:30:00,182.74,182.74,182.53,182.56,2817.0,164.9251,164.9251,164.7356,164.7627,2817.0
2023-03-07 14:35:00,182.6,182.63,182.54,182.58,1800.0,164.7988,164.8259,164.7446,164.7807,1800.0
2023-03-07 14:40:00,182.55,182.64,182.52,182.59,6617.0,164.7537,164.8349,164.7266,164.7898,6617.0
2023-03-07 14:45:00,182.55,182.6,182.33,182.33,16806.0,164.7537,164.7988,164.5551,164.5551,16806.0
2023-03-07 14:50:00,182.33,182.38,182.19,182.29,7924.0,164.5551,164.6002,164.4288,164.519,7924.0
2023-03-07 14:55:00,182.28,182.33,182.2,182.24,7055.0,164.51,164.5551,164.4378,164.4739,7055.0
2023-03-07 15:00:00,182.23,182.28,182.12,182.12,9584.0,164.4649,164.51,164.3656,164.3656,9584.0
2023-03-07 15:05:00,182.11,182.24,182.1,182.18,5354.0,164.3566,164.4739,164.3475,164.4197,5354.0
2023-03-07 15:10:00,182.18,182.18,181.3,181.55,65731.0,164.4197,164.4197,163.6255,163.8511,65731.0
2023-03-07 15:15:00,181.51,181.54,181.2,181.46,35548.0,163.815,163.8421,163.5353,163.7699,35548.0
2023-03-07 15:20:00,181.48,182.12,181.45,181.98,16824.0,163.788,164.3656,163.7609,164.2392,16824.0
2023-03-07 15:25:00,181.93,181.96,181.71,181.8,12382.0,164.1941,164.2212,163.9956,164.0768,12382.0
2023-03-07 15:30:00,181.81,182.19,181.75,182.14,21697.0,164.0858,164.4288,164.0317,164.3836,21697.0
2023-03-07 15:35:00,182.13,182.33,181.96,182.2,24555.0,164.3746,164.5551,164.2212,164.4378,24555.0
2023-03-07 15:40:00,182.19,182.23,181.93,182.06,18806.0,164.4288,164.4649,164.1941,164.3114,18806.0
2023-03-07 15:45:00,182.05,182.05,181.79,181.97,28216.0,164.3024,164.3024,164.0678,164.2302,28216.0
2023-03-07 15:50:00,181.99,182.15,181.9,182.0,33917.0,164.2483,164.3927,164.167,164.2573,33917.0
2023-03-07 15:55:00,181.98,182.29,181.91,182.23,91750.0,164.2392,164.519,164.1761,164.4649,91750.0
2023-03-08 09:30:00,182.1,183.09,182.01,183.09,21840.0,164.3475,165.241,164.2663,165.241,21840.0
2023-03-08 09:35:00,183.04,183.05,182.36,182.41,2938.0,165.1959,165.2049,164.5822,164.6273,2938.0
2023-03-08 09:40:00,182.32,182.73,182.28,182.28,5280.0,164.5461,164.9161,164.51,164.51,5280.0
2023-03-08 09:45:00,182.21,182.21,181.77,182.08,3489.0,164.4468,164.4468,164.0497,164.3295,3489.0
2023-03-08 09:50:00,182.1,182.2,182.0,182.06,4525.0,164.3475,164.4378,164.2573,164.3114,4525.0
2023-03-08 09:55:00,182.16,182.5,182.16,182.37,8019.0,164.4017,164.7085,164.4017,164.5912,8019.0
2023-03-08 10:00:00,182.31,182.31,181.67,182.01,8210.0,164.5371,164.5371,163.9595,164.2663,8210.0
2023-03-08 10:05:00,181.93,182.54,181.93,182.5,3811.0,164.1941,164.7446,164.1941,164.7085,3811.0
2023-03-08 10:10:00,182.44,182.44,182.11,182.18,4441.0,164.6544,164.6544,164.3566,164.4197,4441.0
2023-03-08 10:15:00,182.09,182.1,181.82,181.94,5115.0,164.3385,164.3475,164.0948,164.2031,5115.0
2023-03-08 10:20:00,181.93,182.05,181.79,181.95,13577.0,164.1941,164.3024,164.0678,164.2122,13577.0
2023-03-08 10:25:00,181.93,182.07,181.82,181.88,7075.0,164.1941,164.3205,164.0948,164.149,7075.0
2023-03-08 10:30:00,181.86,182.55,181.78,182.34,13905.0,164.1309,164.7537,164.0587,164.5641,13905.0
2023-03-08 10:35:00,182.35,182.35,181.96,182.07,22883.0,164.5732,164.5732,164.2212,164.3205,22883.0
2023-03-08 10:40:00,181.99,182.12,181.53,181.6,17118.0,164.2483,164.3656,163.8331,163.8963,17118.0
2023-03-08 10:45:00,181.57,181.85,181.54,181.69,5060.0,163.8692,164.1219,163.8421,163.9775,5060.0
2023-03-08 10:50:00,181.64,181.71,181.46,181.47,4022.0,163.9324,163.9956,163.7699,163.7789,4022.0
2023-03-08 10:55:00,181.47,181.56,181.41,181.49,3728.0,163.7789,163.8602,163.7248,163.797,3728.0
2023-03-08 11:00:00,181.45,181.5,181.41,181.42,2820.0,163.7609,163.806,163.7248,163.7338,2820.0
2023-03-08 11:05:00,181.43,181.9,181.42,181.9,5565.0,163.7428,164.167,163.7338,164.167,5565.0
2023-03-08 11:10:00,181.97,182.04,181.82,181.91,5139.0,164.2302,164.2934,164.0948,164.1761,5139.0
2023-03-08 11:15:00,181.91,181.97,181.85,181.93,3132.0,164.1761,164.2302,164.1219,164.1941,3132.0
2023-03-08 11:20:00,181.95,182.04,181.91,181.95,5064.0,164.2122,164.2934,164.1761,164.2122,5064.0
2023-03-08 11:25:00,181.95,181.98,181.73,181.76,5820.0,164.2122,164.2392,164.0136,164.0407,5820.0
2023-03-08 11:30:00,181.78,181.79,181.58,181.63,4543.0,164.0587,164.0678,163.8782,163.9234,4543.0
2023-03-08 11:35:00,181.65,181.82,181.6,181.74,7513.0,163.9414,164.0948,163.8963,164.0226,7513.0
2023-03-08 11:40:00,181.72,181.86,181.64,181.86,3272.0,164.0046,164.1309,163.9324,164.1309,3272.0
2023-03-08 11:45:00,181.82,182.09,181.78,182.09,3100.0,164.0948,164.3385,164.0587,164.3385,3100.0
2023-03-08 11:50:00,182.12,182.22,182.07,182.22,4111.0,164.3656,164.4558,164.3205,164.4558,4111.0
2023-03-08 11:55:00,182.21,182.33,182.15,182.21,7548.0,164.4468,164.5551,164.3927,164.4468,7548.0
2023-03-08 12:00:00,182.16,182.16,181.89,181.95,10887.0,164.4017,164.4017,164.158,164.2122,10887.0
2023-03-08 12:05:00,181.9,182.0,181.8,181.87,9096.0,164.167,164.2573,164.0768,164.14,9096.0
2023-03-08 12:10:00,181.87,181.99,181.8,181.85,5005.0,164.14,164.2483,164.0768,164.1219,5005.0
2023-03-08 12:15:00,181.8,181.8,181.64,181.74,4054.0,164.0768,164.0768,163.9324,164.0226,4054.0
2023-03-08 12:20:00,181.75,181.87,181.75,181.84,3084.0,164.0317,164.14,164.0317,164.1129,3084.0
2023-03-08 12:25:00,181.8,181.92,181.76,181.88,4069.0,164.0768,164.1851,164.0407,164.149,4069.0
2023-03-08 12:30:00,181.88,181.89,181.69,181.69,6197.0,164.149,164.158,163.9775,163.9775,6197.0
2023-03-08 12:35:00,181.72,181.75,181.62,181.72,8086.0,164.0046,164.0317,163.9143,164.0046,8086.0
2023-03-08 12:40:00,181.72,181.8,181.51,181.51,9994.0,164.0046,164.0768,163.815,163.815,9994.0
2023-03-08 12:45:00,181.55,181.55,181.43,181.51,4000.0,163.8511,163.8511,163.7428,163.815,4000.0
2023-03-08 12:50:00,181.51,181.51,181.39,181.49,4550.0,163.815,163.815,163.7067,163.797,4550.0
2023-03-08 12:55:00,181.48,181.48,181.32,181.39,4109.0,163.788,163.788,163.6436,163.7067,4109.0
2023-03-08 13:00:00,181.34,181.43,181.29,181.33,5174.0,163.6616,163.7428,163.6165,163.6526,5174.0
2023-03-08 13:05:00,181.36,181.39,181.28,181.39,3758.0,163.6797,163.7067,163.6075,163.7067,3758.0
2023-03-08 13:10:00,181.27,181.33,181.14,181.16,10696.0,163.5984,163.6526,163.4811,163.4992,10696.0
2023-03-08 13:15:00,181.14,181.2,181.1,181.16,2364.0,163.4811,163.5353,163.445,163.4992,2364.0
2023-03-08 13:20:00,181.12,181.3,180.98,181.29,5080.0,163.4631,163.6255,163.3367,163.6165,5080.0
2023-03-08 13:25:00,181.29,181.56,181.27,181.55,21309.0,163.6165,163.8602,163.5984,163.8511,21309.0
2023-03-08 13:30:00,181.5,181.75,181.5,181.72,7516.0,163.806,164.0317,163.806,164.0046,7516.0
2023-03-08 13:35:00,181.72,181.72,181.5,181.55,3379.0,164.0046,164.0046,163.806,163.8511,3379.0
2023-03-08 13:40:00,181.51,181.58,181.47,181.55,2241.0,163.815,163.8782,163.7789,163.8511,2241.0
2023-03-08 13:45:00,181.61,181.62,181.34,181.34,3832.0,163.9053,163.9143,163.6616,163.6616,3832.0
2023-03-08 13:50:00,181.24,181.3,181.09,181.29,4283.0,163.5714,163.6255,163.436,163.6165,4283.0
2023-03-08 13:55:00,181.3,181.3,181.11,181.12,2540.0,163.6255,163.6255,163.454,163.4631,2540.0
2023-03-08 14:00:00,181.15,181.15,180.89,181.03,7979.0,163.4901,163.4901,163.2555,163.3818,7979.0
2023-03-08 14:05:00,181.02,181.04,180.94,180.99,9087.0,163.3728,163.3909,163.3006,163.3457,9087.0
2023-03-08 14:10:00,181.02,181.1,180.89,180.94,9232.0,163.3728,163.445,163.2555,163.3006,9232.0
2023-03-08 14:15:00,180.92,181.0,180.91,180.94,1695.0,163.2826,163.3548,163.2735,163.3006,1695.0
2023-03-08 14:20:00,180.9,181.04,180.88,180.88,4635.0,163.2645,163.3909,163.2465,163.2465,4635.0
2023-03-08 14:25:00,180.85,180.93,180.8,180.81,11614.0,163.2194,163.2916,163.1743,163.1833,11614.0
2023-03-08 14:30:00,180.83,181.03,180.8,180.89,12564.0,163.2013,163.3818,163.1743,163.2555,12564.0
2023-03-08 14:35:00,180.89,181.06,180.88,180.98,7428.0,163.2555,163.4089,163.2465,163.3367,7428.0
2023-03-08 14:40:00,181.0,181.03,180.71,180.81,11489.0,163.3548,163.3818,163.093,163.1833,11489.0
2023-03-08 14:45:00,180.81,180.84,180.48,180.48,15218.0,163.1833,163.2104,162.8855,162.8855,15218.0
2023-03-08 14:50:00,180.48,180.83,180.4,180.78,23749.0,162.8855,163.2013,162.8133,163.1562,23749.0
2023-03-08 14:55:00,180.78,181.14,180.68,181.11,8902.0,163.1562,163.4811,163.066,163.454,8902.0
2023-03-08 15:00:00,181.14,181.23,180.91,181.12,26947.0,163.4811,163.5623,163.2735,163.4631,26947.0
2023-03-08 15:05:00,181.12,181.26,181.05,181.26,17278.0,163.4631,163.5894,163.3999,163.5894,17278.0
2023-03-08 15:10:00,181.24,181.37,181.11,181.3,7492.0,163.5714,163.6887,163.454,163.6255,7492.0
2023-03-08 15:15:00,181.31,181.31,181.05,181.2,8168.0,163.6345,163.6345,163.3999,163.5353,8168.0
2023-03-08 15:20:00,181.2,181.45,181.04,181.38,12926.0,163.5353,163.7609,163.3909,163.6977,12926.0
2023-03-08 15:25:00,181.41,181.41,181.28,181.37,4740.0,163.7248,163.7248,163.6075,163.6887,4740.0
2023-03-08 15:30:00,181.38,181.46,181.33,181.43,4201.0,163.6977,163.7699,163.6526,163.7428,4201.0
2023-03-08 15:35:00,181.43,181.61,181.37,181.52,6845.0,163.7428,163.9053,163.6887,163.8241,6845.0
2023-03-08 15:40:00,181.48,181.84,181.47,181.81,11518.0,163.788,164.1129,163.7789,164.0858,11518.0
2023-03-08 15:45:00,181.83,182.0,181.81,181.97,13619.0,164.1039,164.2573,164.0858,164.2302,13619.0
2023-03-08 15:50:00,181.95,182.01,181.74,181.92,26285.0,164.2122,164.2663,164.0226,164.1851,26285.0
2023-03-08 15:55:00,181.9,181.97,181.76,181.97,48857.0,164.167,164.2302,164.0407,164.2302,48857.0
2023-03-09 09:30:00,181.11,181.42,180.12,180.94,18327.0,164.4672,164.7487,163.5681,164.3128,18327.0
2023-03-09 09:35:00,180.73,181.57,180.67,180.67,9155.0,164.1221,164.8849,164.0676,164.0676,9155.0
2023-03-09 09:40:00,180.72,180.87,180.28,180.28,3683.0,164.113,164.2492,163.7134,163.7134,3683.0
2023-03-09 09:45:00,180.36,180.4,179.88,179.89,29654.0,163.7861,163.8224,163.3502,163.3593,29654.0
2023-03-09 09:50:00,179.99,180.42,179.98,180.3,4709.0,163.4501,163.8406,163.441,163.7316,4709.0
2023-03-09 09:55:00,180.32,180.32,179.94,180.22,2004.0,163.7498,163.7498,163.4047,163.659,2004.0
2023-03-09 10:00:00,180.14,180.31,179.98,180.31,3068.0,163.5863,163.7407,163.441,163.7407,3068.0
2023-03-09 10:05:00,180.31,180.45,180.15,180.44,10198.0,163.7407,163.8678,163.5954,163.8587,10198.0
2023-03-09 10:10:00,180.45,180.61,180.41,180.48,7917.0,163.8678,164.0131,163.8315,163.8951,7917.0
2023-03-09 10:15:00,180.44,180.87,180.3,180.3,11792.0,163.8587,164.2492,163.7316,163.7316,11792.0
2023-03-09 10:20:00,180.4,180.74,180.4,180.68,2180.0,163.8224,164.1312,163.8224,164.0767,2180.0
2023-03-09 10:25:00,180.72,180.81,180.35,180.8,6891.0,164.113,164.1947,163.777,164.1857,6891.0
2023-03-09 10:30:00,180.71,180.92,180.7,180.85,1950.0,164.1039,164.2946,164.0948,164.2311,1950.0
2023-03-09 10:35:00,180.81,180.93,180.63,180.9,12357.0,164.1947,164.3037,164.0313,164.2765,12357.0
2023-03-09 10:40:00,180.94,181.42,180.93,181.42,4927.0,164.3128,164.7487,164.3037,164.7487,4927.0
2023-03-09 10:45:00,181.44,181.44,180.79,180.8,41484.0,164.7668,164.7668,164.1766,164.1857,41484.0
2023-03-09 10:50:00,180.73,181.13,180.64,181.13,6731.0,164.1221,164.4853,164.0404,164.4853,6731.0
2023-03-09 10:55:00,181.13,181.18,180.93,181.09,5552.0,164.4853,164.5307,164.3037,164.449,5552.0
2023-03-09 11:00:00,181.01,181.15,180.91,180.92,3948.0,164.3764,164.5035,164.2855,164.2946,3948.0
2023-03-09 11:05:00,180.92,180.98,180.68,180.79,4934.0,164.2946,164.3491,164.0767,164.1766,4934.0
2023-03-09 11:10:00,180.78,180.78,180.48,180.52,2200.0,164.1675,164.1675,163.8951,163.9314,2200.0
2023-03-09 11:15:00,180.5,180.59,180.47,180.47,3204.0,163.9132,163.995,163.886,163.886,3204.0
2023-03-09 11:20:00,180.48,180.56,180.21,180.33,2221.0,163.8951,163.9677,163.6499,163.7588,2221.0
2023-03-09 11:25:00,180.3,180.3,179.98,180.06,5245.0,163.7316,163.7316,163.441,163.5137,5245.0
2023-03-09 11:30:00,180.08,180.14,179.77,179.77,4525.0,163.5318,163.5863,163.2503,163.2503,4525.0
2023-03-09 11:35:00,179.79,179.8,179.51,179.51,2300.0,163.2685,163.2776,163.0142,163.0142,2300.0
2023-03-09 11:40:00,179.51,179.51,179.17,179.29,12723.0,163.0142,163.0142,162.7054,162.8144,12723.0
2023-03-09 11:45:00,179.29,179.34,179.07,179.1,10402.0,162.8144,162.8598,162.6146,162.6419,10402.0
2023-03-09 11:50:00,179.06,179.21,179.02,179.09,4553.0,162.6056,162.7418,162.5692,162.6328,4553.0
2023-03-09 11:55:00,179.09,179.1,178.93,178.95,7632.0,162.6328,162.6419,162.4875,162.5057,7632.0
2023-03-09 12:00:00,178.95,178.99,178.65,178.67,10817.0,162.5057,162.542,162.2332,162.2514,10817.0
2023-03-09 12:05:00,178.68,178.72,178.58,178.66,6334.0,162.2605,162.2968,162.1697,162.2423,6334.0
2023-03-09 12:10:00,178.64,178.71,178.53,178.56,3780.0,162.2241,162.2877,162.1243,162.1515,3780.0
2023-03-09 12:15:00,178.56,178.6,178.36,178.47,12438.0,162.1515,162.1878,161.9699,162.0698,12438.0
2023-03-09 12:20:00,178.42,178.5,178.38,178.48,7521.0,162.0244,162.097,161.988,162.0789,7521.0
2023-03-09 12:25:00,178.51,178.67,178.36,178.59,19312.0,162.1061,162.2514,161.9699,162.1787,19312.0
2023-03-09 12:30:00,178.64,178.98,178.52,178.65,24790.0,162.2241,162.5329,162.1152,162.2332,24790.0
2023-03-09 12:35:00,178.65,179.1,178.55,178.94,22415.0,162.2332,162.6419,162.1424,162.4966,22415.0
2023-03-09 12:40:00,178.88,179.26,178.88,179.18,3134.0,162.4421,162.7872,162.4421,162.7145,3134.0
2023-03-09 12:45:00,179.2,179.31,179.06,179.06,6009.0,162.7327,162.8326,162.6056,162.6056,6009.0
2023-03-09 12:50:00,179.09,179.17,178.8,178.8,3211.0,162.6328,162.7054,162.3694,162.3694,3211.0
2023-03-09 12:55:00,178.83,178.83,178.56,178.74,4096.0,162.3967,162.3967,162.1515,162.315,4096.0
2023-03-09 13:00:00,178.73,178.87,178.66,178.74,3100.0,162.3059,162.433,162.2423,162.315,3100.0
2023-03-09 13:05:00,178.65,178.69,178.52,178.55,3128.0,162.2332,162.2696,162.1152,162.1424,3128.0
2023-03-09 13:10:00,178.57,178.77,178.53,178.6,6998.0,162.1606,162.3422,162.1243,162.1878,6998.0
2023-03-09 13:15:00,178.67,178.67,178.54,178.61,4892.0,162.2514,162.2514,162.1333,162.1969,4892.0
2023-03-09 13:20:00,178.7,178.72,178.56,178.56,7683.0,162.2786,162.2968,162.1515,162.1515,7683.0
2023-03-09 13:25:00,178.6,178.64,178.25,178.49,15894.0,162.1878,162.2241,161.87,162.0879,15894.0
2023-03-09 13:30:00,178.43,178.7,178.43,178.55,6587.0,162.0334,162.2786,162.0334,162.1424,6587.0
2023-03-09 13:35:00,178.49,178.5,178.1,178.21,4556.0,162.0879,162.097,161.7338,161.8337,4556.0
2023-03-09 13:40:00,178.25,178.44,178.25,178.41,5040.0,161.87,162.0425,161.87,162.0153,5040.0
2023-03-09 13:45:00,178.37,178.38,178.05,178.16,8279.0,161.979,161.988,161.6884,161.7883,8279.0
2023-03-09 13:50:00,178.19,178.23,178.0,178.12,3793.0,161.8155,161.8518,161.643,161.7519,3793.0
2023-03-09 13:55:00,178.09,178.22,178.09,178.18,2765.0,161.7247,161.8427,161.7247,161.8064,2765.0
2023-03-09 14:00:00,178.16,178.29,178.1,178.14,5482.0,161.7883,161.9063,161.7338,161.7701,5482.0
2023-03-09 14:05:00,178.15,178.24,177.99,178.2,3503.0,161.7792,161.8609,161.6339,161.8246,3503.0
2023-03-09 14:10:00,178.2,178.31,178.07,178.28,9275.0,161.8246,161.9245,161.7065,161.8972,9275.0
2023-03-09 14:15:00,178.28,178.52,178.24,178.49,9810.0,161.8972,162.1152,161.8609,162.0879,9810.0
2023-03-09 14:20:00,178.45,178.47,178.23,178.32,13804.0,162.0516,162.0698,161.8518,161.9336,13804.0
2023-03-09 14:25:00,178.3,178.5,178.28,178.3,8497.0,161.9154,162.097,161.8972,161.9154,8497.0
2023-03-09 14:30:00,178.31,178.32,178.21,178.28,6594.0,161.9245,161.9336,161.8337,161.8972,6594.0
2023-03-09 14:35:00,178.27,178.36,178.22,178.25,5256.0,161.8881,161.9699,161.8427,161.87,5256.0
2023-03-09 14:40:00,178.29,178.47,178.29,178.37,7263.0,161.9063,162.0698,161.9063,161.979,7263.0
2023-03-09 14:45:00,178.36,178.62,178.36,178.58,18740.0,161.9699,162.206,161.9699,162.1697,18740.0
2023-03-09 14:50:00,178.56,178.6,178.33,178.34,10727.0,162.1515,162.1878,161.9426,161.9517,10727.0
2023-03-09 14:55:00,178.43,178.44,178.07,178.11,6904.0,162.0334,162.0425,161.7065,161.7429,6904.0
2023-03-09 15:00:00,178.08,178.15,177.91,177.99,9592.0,161.7156,161.7792,161.5612,161.6339,9592.0
2023-03-09 15:05:00,177.99,178.0,177.81,177.88,13239.0,161.6339,161.643,161.4704,161.534,13239.0
2023-03-09 15:10:00,177.84,177.91,177.6,177.84,11568.0,161.4977,161.5612,161.2797,161.4977,11568.0
2023-03-09 15:15:00,177.77,177.8,177.18,177.2,8261.0,161.4341,161.4613,160.8983,160.9165,8261.0
2023-03-09 15:20:00,177.11,177.38,176.7,177.17,11626.0,160.8347,161.0799,160.4624,160.8892,11626.0
2023-03-09 15:25:00,177.12,177.39,177.12,177.2,10915.0,160.8438,161.089,160.8438,160.9165,10915.0
2023-03-09 15:30:00,177.18,177.77,177.13,177.6,13415.0,160.8983,161.4341,160.8529,161.2797,13415.0
2023-03-09 15:35:00,177.56,177.67,177.26,177.67,28933.0,161.2434,161.3433,160.971,161.3433,28933.0
2023-03-09 15:40:00,177.7,177.91,177.54,177.85,18409.0,161.3705,161.5612,161.2252,161.5067,18409.0
2023-03-09 15:45:00,177.85,178.01,177.6,177.96,23910.0,161.5067,161.652,161.2797,161.6066,23910.0
2023-03-09 15:50:00,177.92,178.22,177.89,177.94,47900.0,161.5703,161.8427,161.5431,161.5885,47900.0
2023-03-09 15:55:00,177.97,178.09,177.44,177.44,57744.0,161.6157,161.7247,161.1344,161.1344,57744.0
2023-03-10 09:30:00,177.48,177.84,176.82,177.82,32629.0,161.1707,161.4977,160.5714,161.4795,32629.0
2023-03-10 09:35:00,177.82,178.0,177.45,177.69,13244.0,161.4795,161.643,161.1435,161.3614,13244.0
2023-03-10 09:40:00,177.57,177.65,177.12,177.31,16388.0,161.2525,161.3251,160.8438,161.0164,16388.0
2023-03-10 09:45:00,177.31,177.77,177.01,177.38,21982.0,161.0164,161.4341,160.7439,161.0799,21982.0
2023-03-10 09:50:00,177.38,177.47,176.78,176.95,17929.0,161.0799,161.1617,160.5351,160.6894,17929.0
2023-03-10 09:55:00,176.9,177.12,176.67,177.02,10648.0,160.644,160.8438,160.4352,160.753,10648.0
2023-03-10 10:00:00,176.99,177.49,176.69,176.79,12686.0,160.7258,161.1798,160.4533,160.5442,12686.0
2023-03-10 10:05:00,176.77,177.2,176.54,176.71,8002.0,160.526,160.9165,160.3171,160.4715,8002.0
2023-03-10 10:10:00,176.57,176.67,176.07,176.4,14741.0,160.3444,160.4352,159.8903,160.19,14741.0
2023-03-10 10:15:00,176.39,176.55,175.85,175.85,18587.0,160.1809,160.3262,159.6905,159.6905,18587.0
2023-03-10 10:20:00,175.83,176.06,175.49,176.06,9303.0,159.6724,159.8812,159.3636,159.8812,9303.0
2023-03-10 10:25:00,176.21,176.91,176.18,176.77,6750.0,160.0174,160.6531,159.9902,160.526,6750.0
2023-03-10 10:30:00,176.78,177.01,176.48,176.54,7004.0,160.5351,160.7439,160.2626,160.3171,7004.0
2023-03-10 10:35:00,176.62,176.74,176.47,176.61,4810.0,160.3898,160.4987,160.2536,160.3807,4810.0
2023-03-10 10:40:00,176.71,176.94,176.42,176.7,8762.0,160.4715,160.6804,160.2082,160.4624,8762.0
2023-03-10 10:45:00,176.69,176.69,176.39,176.53,8356.0,160.4533,160.4533,160.1809,160.308,8356.0
2023-03-10 10:50:00,176.53,176.7,176.34,176.6,10071.0,160.308,160.4624,160.1355,160.3716,10071.0
2023-03-10 10:55:00,176.65,177.26,176.65,177.26,8348.0,160.417,160.971,160.417,160.971,8348.0
2023-03-10 11:00:00,177.22,177.22,176.92,177.03,10478.0,160.9346,160.9346,160.6622,160.7621,10478.0
2023-03-10 11:05:00,177.09,177.35,176.98,177.25,3379.0,160.8166,161.0527,160.7167,160.9619,3379.0
2023-03-10 11:10:00,177.24,177.42,177.24,177.29,4128.0,160.9528,161.1163,160.9528,160.9982,4128.0
2023-03-10 11:15:00,177.16,177.23,176.8,176.9,6394.0,160.8801,160.9437,160.5532,160.644,6394.0
2023-03-10 11:20:00,176.9,177.81,176.9,177.74,7213.0,160.644,161.4704,160.644,161.4069,7213.0
2023-03-10 11:25:00,177.7,178.12,177.59,178.12,6766.0,161.3705,161.7519,161.2706,161.7519,6766.0
2023-03-10 11:30:00,178.12,178.21,177.79,178.0,11676.0,161.7519,161.8337,161.4523,161.643,11676.0
2023-03-10 11:35:00,178.06,178.3,177.79,178.08,7668.0,161.6974,161.9154,161.4523,161.7156,7668.0
2023-03-10 11:40:00,178.15,178.15,177.79,177.86,5800.0,161.7792,161.7792,161.4523,161.5158,5800.0
2023-03-10 11:45:00,177.86,177.86,177.43,177.61,15979.0,161.5158,161.5158,161.1253,161.2888,15979.0
2023-03-10 11:50:00,177.59,177.59,177.39,177.57,4816.0,161.2706,161.2706,161.089,161.2525,4816.0
2023-03-10 11:55:00,177.44,177.78,177.34,177.34,5001.0,161.1344,161.4432,161.0436,161.0436,5001.0
2023-03-10 12:00:00,177.34,177.53,177.19,177.2,5848.0,161.0436,161.2161,160.9074,160.9165,5848.0
2023-03-10 12:05:00,177.14,177.18,176.48,176.48,3163.0,160.862,160.8983,160.2626,160.2626,3163.0
2023-03-10 12:10:00,176.44,176.7,176.44,176.69,6167.0,160.2263,160.4624,160.2263,160.4533,6167.0
2023-03-10 12:15:00,176.65,176.76,176.4,176.4,9451.0,160.417,160.5169,160.19,160.19,9451.0
2023-03-10 12:20:00,176.36,176.48,176.25,176.25,4358.0,160.1537,160.2626,160.0538,160.0538,4358.0
2023-03-10 12:25:00,176.25,176.39,176.12,176.33,3888.0,160.0538,160.1809,159.9357,160.1264,3888.0
2023-03-10 12:30:00,176.34,177.07,176.34,176.93,16638.0,160.1355,160.7984,160.1355,160.6713,16638.0
2023-03-10 12:35:00,176.94,177.29,176.93,177.28,9654.0,160.6804,160.9982,160.6713,160.9891,9654.0
2023-03-10 12:40:00,177.24,177.24,176.85,177.02,4762.0,160.9528,160.9528,160.5986,160.753,4762.0
2023-03-10 12:45:00,176.97,177.02,176.78,176.92,6459.0,160.7076,160.753,160.5351,160.6622,6459.0
2023-03-10 12:50:00,176.92,176.95,176.75,176.84,8418.0,160.6622,160.6894,160.5078,160.5896,8418.0
2023-03-10 12:55:00,176.88,176.91,176.51,176.84,19170.0,160.6259,160.6531,160.2899,160.5896,19170.0
2023-03-10 13:00:00,176.91,177.06,176.89,176.97,6665.0,160.6531,160.7893,160.635,160.7076,6665.0
2023-03-10 13:05:00,176.95,176.95,176.76,176.84,6227.0,160.6894,160.6894,160.5169,160.5896,6227.0
2023-03-10 13:10:00,176.76,176.86,176.75,176.8,5460.0,160.5169,160.6077,160.5078,160.5532,5460.0
2023-03-10 13:15:00,176.79,176.83,176.26,176.26,6249.0,160.5442,160.5805,160.0629,160.0629,6249.0
2023-03-10 13:20:00,176.2,176.58,176.11,176.57,15547.0,160.0084,160.3534,159.9266,160.3444,15547.0
2023-03-10 13:25:00,176.63,176.63,176.13,176.28,8311.0,160.3989,160.3989,159.9448,160.081,8311.0
2023-03-10 13:30:00,176.34,176.37,176.01,176.09,9414.0,160.1355,160.1627,159.8358,159.9085,9414.0
2023-03-10 13:35:00,176.08,176.31,175.98,176.13,17233.0,159.8994,160.1083,159.8086,159.9448,17233.0
2023-03-10 13:40:00,176.17,176.3,176.11,176.3,3452.0,159.9811,160.0992,159.9266,160.0992,3452.0
2023-03-10 13:45:00,176.25,176.34,176.12,176.13,7368.0,160.0538,160.1355,159.9357,159.9448,7368.0
2023-03-10 13:50:00,176.11,176.14,175.93,176.12,9146.0,159.9266,159.9539,159.7632,159.9357,9146.0
2023-03-10 13:55:00,176.18,176.18,175.88,176.03,7554.0,159.9902,159.9902,159.7178,159.854,7554.0
2023-03-10 14:00:00,176.04,176.77,176.04,176.77,8691.0,159.8631,160.526,159.8631,160.526,8691.0
2023-03-10 14:05:00,176.77,176.86,176.37,176.81,17517.0,160.526,160.6077,160.1627,160.5623,17517.0
2023-03-10 14:10:00,176.97,177.05,176.52,176.75,10232.0,160.7076,160.7803,160.299,160.5078,10232.0
2023-03-10 14:15:00,176.7,176.7,176.25,176.45,5789.0,160.4624,160.4624,160.0538,160.2354,5789.0
2023-03-10 14:20:00,176.57,176.61,176.32,176.35,3420.0,160.3444,160.3807,160.1173,160.1446,3420.0
2023-03-10 14:25:00,176.28,176.33,176.12,176.27,8344.0,160.081,160.1264,159.9357,160.0719,8344.0
2023-03-10 14:30:00,176.25,176.71,176.24,176.68,5545.0,160.0538,160.4715,160.0447,160.4443,5545.0
2023-03-10 14:35:00,176.7,177.12,176.57,176.94,13982.0,160.4624,160.8438,160.3444,160.6804,13982.0
2023-03-10 14:40:00,176.88,177.11,176.7,176.82,9647.0,160.6259,160.8347,160.4624,160.5714,9647.0
2023-03-10 14:45:00,176.91,177.25,176.75,177.22,11907.0,160.6531,160.9619,160.5078,160.9346,11907.0
2023-03-10 14:50:00,177.24,177.35,177.06,177.25,15450.0,160.9528,161.0527,160.7893,160.9619,15450.0
2023-03-10 14:55:00,177.26,177.4,176.88,177.13,14017.0,160.971,161.0981,160.6259,160.8529,14017.0
2023-03-10 15:00:00,177.14,177.14,176.59,176.82,12796.0,160.862,160.862,160.3625,160.5714,12796.0
2023-03-10 15:05:00,176.78,176.79,176.39,176.58,7438.0,160.5351,160.5442,160.1809,160.3534,7438.0
2023-03-10 15:10:00,176.51,176.83,176.34,176.47,11037.0,160.2899,160.5805,160.1355,160.2536,11037.0
2023-03-10 15:15:00,176.49,176.59,176.04,176.1,9292.0,160.2717,160.3625,159.8631,159.9176,9292.0
2023-03-10 15:20:00,176.07,176.08,175.85,175.98,13345.0,159.8903,159.8994,159.6905,159.8086,13345.0
2023-03-10 15:25:00,176.08,176.15,175.95,176.06,9843.0,159.8994,159.963,159.7813,159.8812,9843.0
2023-03-10 15:30:00,176.06,176.06,175.6,175.6,15153.0,159.8812,159.8812,159.4635,159.4635,15153.0
2023-03-10 15:35:00,175.57,175.6,175.05,175.08,24815.0,159.4363,159.4635,158.964,158.9913,24815.0
2023-03-10 15:40:00,175.08,175.08,174.45,174.45,34294.0,158.9913,158.9913,158.4192,158.4192,34294.0
2023-03-10 15:45:00,174.47,174.49,174.24,174.46,25799.0,158.4373,158.4555,158.2285,158.4283,25799.0
2023-03-10 15:50:00,174.45,174.85,174.15,174.33,53642.0,158.4192,158.7824,158.1467,158.3102,53642.0
2023-03-10 15:55:00,174.4,174.77,174.39,174.77,113069.0,158.3738,158.7098,158.3647,158.7098,113069.0
2023-03-13 09:30:00,174.01,176.46,174.01,176.03,54938.0,158.0196,160.2445,158.0196,159.854,54938.0
2023-03-13 09:35:00,176.03,177.27,175.67,177.27,52914.0,159.854,160.98,159.5271,160.98,52914.0
2023-03-13 09:40:00,177.4,178.05,176.98,177.95,27919.0,161.0981,161.6884,160.7167,161.5976,27919.0
2023-03-13 09:45:00,177.95,179.59,177.6,179.33,30068.0,161.5976,163.0868,161.2797,162.8507,30068.0
2023-03-13 09:50:00,179.33,180.0,179.31,179.64,39221.0,162.8507,163.4592,162.8326,163.1323,39221.0
2023-03-13 09:55:00,179.64,181.44,179.52,181.03,40794.0,163.1323,164.7668,163.0233,164.3945,40794.0
2023-03-13 10:00:00,181.1,181.18,179.74,180.52,29121.0,164.4581,164.5307,163.2231,163.9314,29121.0
2023-03-13 10:05:00,180.37,181.0,180.0,180.18,23762.0,163.7952,164.3673,163.4592,163.6226,23762.0
2023-03-13 10:10:00,180.32,180.33,178.59,178.81,14935.0,163.7498,163.7588,162.1787,162.3785,14935.0
2023-03-13 10:15:00,178.81,178.94,178.02,178.5,13534.0,162.3785,162.4966,161.6611,162.097,13534.0
2023-03-13 10:20:00,178.49,178.84,178.1,178.1,8108.0,162.0879,162.4058,161.7338,161.7338,8108.0
2023-03-13 10:25:00,178.15,179.1,178.06,179.1,12009.0,161.7792,162.6419,161.6974,162.6419,12009.0
2023-03-13 10:30:00,179.28,179.41,178.71,179.11,14487.0,162.8053,162.9234,162.2877,162.651,14487.0
2023-03-13 10:35:00,179.18,179.65,179.05,179.46,13646.0,162.7145,163.1413,162.5965,162.9688,13646.0
2023-03-13 10:40:00,179.53,179.68,178.9,179.17,16727.0,163.0324,163.1686,162.4603,162.7054,16727.0
2023-03-13 10:45:00,179.17,179.33,178.17,178.76,9420.0,162.7054,162.8507,161.7973,162.3331,9420.0
2023-03-13 10:50:00,178.76,178.83,177.69,178.39,11304.0,162.3331,162.3967,161.3614,161.9971,11304.0
2023-03-13 10:55:00,178.39,179.67,178.38,179.2,26902.0,161.9971,163.1595,161.988,162.7327,26902.0
2023-03-13 11:00:00,179.35,180.09,179.11,179.7,21678.0,162.8689,163.5409,162.651,163.1867,21678.0
2023-03-13 11:05:00,179.7,180.1,179.58,180.03,11361.0,163.1867,163.55,163.0778,163.4864,11361.0
2023-03-13 11:10:00,180.01,180.16,179.35,179.46,32754.0,163.4683,163.6045,162.8689,162.9688,32754.0
2023-03-13 11:15:00,179.59,179.99,179.37,179.67,13301.0,163.0868,163.4501,162.8871,163.1595,13301.0
2023-03-13 11:20:00,179.78,180.27,179.78,179.89,20864.0,163.2594,163.7044,163.2594,163.3593,20864.0
2023-03-13 11:25:00,180.0,180.8,180.0,180.77,12721.0,163.4592,164.1857,163.4592,164.1584,12721.0
2023-03-13 11:30:00,180.77,180.99,180.38,180.38,27103.0,164.1584,164.3582,163.8043,163.8043,27103.0
2023-03-13 11:35:00,180.36,180.57,179.93,180.18,11560.0,163.7861,163.9768,163.3956,163.6226,11560.0
2023-03-13 11:40:00,180.23,180.46,180.1,180.43,5484.0,163.668,163.8769,163.55,163.8497,5484.0
2023-03-13 11:45:00,180.37,180.98,180.15,180.9,20503.0,163.7952,164.3491,163.5954,164.2765,20503.0
2023-03-13 11:50:00,180.82,180.86,179.81,179.89,12335.0,164.2038,164.2401,163.2866,163.3593,12335.0
2023-03-13 11:55:00,179.8,180.53,179.62,180.53,7371.0,163.2776,163.9405,163.1141,163.9405,7371.0
2023-03-13 12:00:00,180.61,181.34,180.18,180.39,19341.0,164.0131,164.676,163.6226,163.8133,19341.0
2023-03-13 12:05:00,180.41,181.23,180.4,181.23,6793.0,163.8315,164.5761,163.8224,164.5761,6793.0
2023-03-13 12:10:00,181.17,181.25,180.7,180.83,10553.0,164.5217,164.5943,164.0948,164.2129,10553.0
2023-03-13 12:15:00,180.69,181.23,180.64,180.67,20761.0,164.0858,164.5761,164.0404,164.0676,20761.0
2023-03-13 12:20:00,180.56,180.57,180.25,180.34,6328.0,163.9677,163.9768,163.6862,163.7679,6328.0
2023-03-13 12:25:00,180.33,180.65,180.02,180.57,28499.0,163.7588,164.0494,163.4773,163.9768,28499.0
2023-03-13 12:30:00,180.5,181.01,180.49,180.7,29371.0,163.9132,164.3764,163.9041,164.0948,29371.0
2023-03-13 12:35:00,180.77,181.17,180.66,181.05,12151.0,164.1584,164.5217,164.0585,164.4127,12151.0
2023-03-13 12:40:00,181.06,181.49,181.06,181.06,11013.0,164.4218,164.8123,164.4218,164.4218,11013.0
2023-03-13 12:45:00,180.97,181.05,180.42,180.93,40531.0,164.34,164.4127,163.8406,164.3037,40531.0
2023-03-13 12:50:00,180.9,181.0,180.31,180.7,15538.0,164.2765,164.3673,163.7407,164.0948,15538.0
2023-03-13 12:55:00,180.7,181.09,180.32,180.64,17351.0,164.0948,164.449,163.7498,164.0404,17351.0
2023-03-13 13:00:00,180.64,180.82,180.34,180.39,22886.0,164.0404,164.2038,163.7679,163.8133,22886.0
2023-03-13 13:05:00,180.42,181.06,180.23,181.06,31824.0,163.8406,164.4218,163.668,164.4218,31824.0
2023-03-13 13:10:00,181.0,181.15,180.7,181.1,13461.0,164.3673,164.5035,164.0948,164.4581,13461.0
2023-03-13 13:15:00,181.06,181.36,180.88,181.33,18205.0,164.4218,164.6942,164.2583,164.667,18205.0
2023-03-13 13:20:00,181.33,181.4,181.12,181.33,6404.0,164.667,164.7305,164.4763,164.667,6404.0
2023-03-13 13:25:00,181.37,181.37,180.92,181.26,20699.0,164.7033,164.7033,164.2946,164.6034,20699.0
2023-03-13 13:30:00,181.28,181.46,181.25,181.27,11012.0,164.6215,164.785,164.5943,164.6125,11012.0
2023-03-13 13:35:00,181.24,182.27,181.2,182.21,20007.0,164.5852,165.5206,164.5489,165.4661,20007.0
2023-03-13 13:40:00,182.27,182.49,181.99,182.44,29406.0,165.5206,165.7204,165.2663,165.675,29406.0
2023-03-13 13:45:00,182.49,182.49,182.05,182.21,18829.0,165.7204,165.7204,165.3208,165.4661,18829.0
2023-03-13 13:50:00,182.21,182.36,181.72,181.74,14117.0,165.4661,165.6023,165.0211,165.0393,14117.0
2023-03-13 13:55:00,181.51,181.7,181.29,181.5,8884.0,164.8304,165.003,164.6306,164.8213,8884.0
2023-03-13 14:00:00,181.45,181.77,181.14,181.37,12265.0,164.7759,165.0665,164.4944,164.7033,12265.0
2023-03-13 14:05:00,181.31,181.87,181.25,181.64,12583.0,164.6488,165.1573,164.5943,164.9485,12583.0
2023-03-13 14:10:00,181.62,182.1,181.54,181.74,31986.0,164.9303,165.3662,164.8577,165.0393,31986.0
2023-03-13 14:15:00,181.74,182.31,181.74,182.24,15064.0,165.0393,165.5569,165.0393,165.4933,15064.0
2023-03-13 14:20:00,182.23,182.27,181.97,182.1,16466.0,165.4842,165.5206,165.2481,165.3662,16466.0
2023-03-13 14:25:00,182.21,182.21,181.67,182.05,20170.0,165.4661,165.4661,164.9757,165.3208,20170.0
2023-03-13 14:30:00,182.05,182.36,181.97,182.31,17383.0,165.3208,165.6023,165.2481,165.5569,17383.0
2023-03-13 14:35:00,182.25,182.31,181.58,181.76,89408.0,165.5024,165.5569,164.894,165.0574,89408.0
2023-03-13 14:40:00,181.75,182.52,181.52,182.38,12021.0,165.0484,165.7476,164.8395,165.6205,12021.0
2023-03-13 14:45:00,182.45,182.5,181.48,181.92,19183.0,165.684,165.7294,164.8032,165.2027,19183.0
2023-03-13 14:50:00,181.78,181.82,181.4,181.57,10445.0,165.0756,165.1119,164.7305,164.8849,10445.0
2023-03-13 14:55:00,181.63,181.9,181.48,181.72,17377.0,164.9394,165.1846,164.8032,165.0211,17377.0
2023-03-13 15:00:00,181.72,181.88,181.42,181.74,11061.0,165.0211,165.1664,164.7487,165.0393,11061.0
2023-03-13 15:05:00,181.64,182.45,181.64,181.88,14082.0,164.9485,165.684,164.9485,165.1664,14082.0
2023-03-13 15:10:00,181.91,182.43,181.85,182.31,16779.0,165.1937,165.6659,165.1392,165.5569,16779.0
2023-03-13 15:15:00,182.32,182.38,181.77,181.77,33071.0,165.566,165.6205,165.0665,165.0665,33071.0
2023-03-13 15:20:00,181.76,181.76,180.6,180.61,31564.0,165.0574,165.0574,164.004,164.0131,31564.0
2023-03-13 15:25:00,180.71,181.03,180.37,180.84,39321.0,164.1039,164.3945,163.7952,164.222,39321.0
2023-03-13 15:30:00,180.83,181.18,180.6,181.18,17700.0,164.2129,164.5307,164.004,164.5307,17700.0
2023-03-13 15:35:00,181.15,181.46,180.76,180.96,20436.0,164.5035,164.785,164.1493,164.331,20436.0
2023-03-13 15:40:00,181.02,181.38,180.76,180.87,25255.0,164.3854,164.7124,164.1493,164.2492,25255.0
2023-03-13 15:45:00,180.89,181.1,180.67,180.81,25413.0,164.2674,164.4581,164.0676,164.1947,25413.0
2023-03-13 15:50:00,180.75,180.8,180.38,180.39,67958.0,164.1403,164.1857,163.8043,163.8133,67958.0
2023-03-13 15:55:00,180.43,180.43,179.61,179.78,159508.0,163.8497,163.8497,163.105,163.2594,159508.0
2023-03-14 09:30:00,180.67,182.93,180.6,182.36,66252.0,164.0676,166.1199,164.004,165.6023,66252.0
2023-03-14 09:35:00,182.42,183.69,181.83,182.93,21929.0,165.6568,166.8101,165.121,166.1199,21929.0
2023-03-14 09:40:00,183.06,183.79,182.39,183.14,15503.0,166.238,166.9009,165.6295,166.3106,15503.0
2023-03-14 09:45:00,183.15,183.72,182.39,183.33,13211.0,166.3197,166.8373,165.6295,166.4832,13211.0
2023-03-14 09:50:00,183.45,183.67,182.82,183.12,66317.0,166.5921,166.7919,166.02,166.2925,66317.0
2023-03-14 09:55:00,182.88,183.9,182.56,183.9,24872.0,166.0745,167.0008,165.7839,167.0008,24872.0
2023-03-14 10:00:00,183.77,183.77,183.24,183.62,29839.0,166.8827,166.8827,166.4014,166.7465,29839.0
2023-03-14 10:05:00,183.69,183.89,183.21,183.89,13232.0,166.8101,166.9917,166.3742,166.9917,13232.0
2023-03-14 10:10:00,183.78,183.95,183.39,183.68,11143.0,166.8918,167.0462,166.5377,166.801,11143.0
2023-03-14 10:15:00,183.67,183.83,182.98,183.02,15957.0,166.7919,166.9372,166.1653,166.2017,15957.0
2023-03-14 10:20:00,183.02,183.27,182.97,183.16,11173.0,166.2017,166.4287,166.1562,166.3288,11173.0
2023-03-14 10:25:00,183.25,183.65,182.71,183.57,17895.0,166.4105,166.7738,165.9201,166.7011,17895.0
2023-03-14 10:30:00,183.6,183.84,183.01,183.01,15776.0,166.7284,166.9463,166.1926,166.1926,15776.0
2023-03-14 10:35:00,183.13,183.62,183.01,183.56,8597.0,166.3015,166.7465,166.1926,166.692,8597.0
2023-03-14 10:40:00,183.51,183.63,183.28,183.29,9792.0,166.6466,166.7556,166.4378,166.4468,9792.0
2023-03-14 10:45:00,183.31,183.62,183.13,183.58,14565.0,166.465,166.7465,166.3015,166.7102,14565.0
2023-03-14 10:50:00,183.48,183.95,183.41,183.95,6843.0,166.6194,167.0462,166.5558,167.0462,6843.0
2023-03-14 10:55:00,184.03,184.1,183.9,183.95,8172.0,167.1188,167.1824,167.0008,167.0462,8172.0
2023-03-14 11:00:00,184.03,184.05,183.64,183.72,5206.0,167.1188,167.137,166.7647,166.8373,5206.0
2023-03-14 11:05:00,183.74,184.02,183.64,183.66,7331.0,166.8555,167.1098,166.7647,166.7828,7331.0
2023-03-14 11:10:00,183.67,183.94,183.48,183.87,5891.0,166.7919,167.0371,166.6194,166.9735,5891.0
2023-03-14 11:15:00,183.94,184.23,183.83,184.08,11343.0,167.0371,167.3005,166.9372,167.1642,11343.0
2023-03-14 11:20:00,184.02,184.06,183.69,183.8,22452.0,167.1098,167.1461,166.8101,166.91,22452.0
2023-03-14 11:25:00,183.78,184.19,183.78,183.8,12299.0,166.8918,167.2641,166.8918,166.91,12299.0
2023-03-14 11:30:00,183.87,184.13,183.86,183.86,4291.0,166.9735,167.2097,166.9645,166.9645,4291.0
2023-03-14 11:35:00,184.0,184.14,183.94,184.14,9494.0,167.0916,167.2187,167.0371,167.2187,9494.0
2023-03-14 11:40:00,184.18,184.18,183.73,183.85,7464.0,167.2551,167.2551,166.8464,166.9554,7464.0
2023-03-14 11:45:00,183.89,184.07,183.63,183.66,5119.0,166.9917,167.1552,166.7556,166.7828,5119.0
2023-03-14 11:50:00,183.74,184.07,183.63,183.99,5437.0,166.8555,167.1552,166.7556,167.0825,5437.0
2023-03-14 11:55:00,183.97,184.31,183.89,184.31,7751.0,167.0644,167.3731,166.9917,167.3731,7751.0
2023-03-14 12:00:00,184.37,184.47,184.03,184.12,17329.0,167.4276,167.5184,167.1188,167.2006,17329.0
2023-03-14 12:05:00,184.16,184.56,183.92,184.48,15659.0,167.2369,167.6001,167.0189,167.5275,15659.0
2023-03-14 12:10:00,184.6,184.93,184.48,184.9,11759.0,167.6365,167.9361,167.5275,167.9089,11759.0
2023-03-14 12:15:00,184.77,185.05,184.66,184.94,12034.0,167.7908,168.0451,167.6909,167.9452,12034.0
2023-03-14 12:20:00,184.86,184.86,184.51,184.66,4139.0,167.8726,167.8726,167.5547,167.6909,4139.0
2023-03-14 12:25:00,184.59,184.6,184.14,184.17,15125.0,167.6274,167.6365,167.2187,167.246,15125.0
2023-03-14 12:30:00,184.15,184.51,184.06,184.47,8267.0,167.2278,167.5547,167.1461,167.5184,8267.0
2023-03-14 12:35:00,184.49,184.49,184.17,184.19,4387.0,167.5366,167.5366,167.246,167.2641,4387.0
2023-03-14 12:40:00,184.16,184.2,183.79,183.94,11389.0,167.2369,167.2732,166.9009,167.0371,11389.0
2023-03-14 12:45:00,183.95,184.04,183.84,183.84,5422.0,167.0462,167.1279,166.9463,166.9463,5422.0
2023-03-14 12:50:00,183.89,183.94,183.6,183.88,8316.0,166.9917,167.0371,166.7284,166.9826,8316.0
2023-03-14 12:55:00,183.89,183.89,183.64,183.67,7197.0,166.9917,166.9917,166.7647,166.7919,7197.0
2023-03-14 13:00:00,183.74,183.84,183.32,183.32,7596.0,166.8555,166.9463,166.4741,166.4741,7596.0
2023-03-14 13:05:00,183.44,183.44,183.09,183.27,10924.0,166.5831,166.5831,166.2652,166.4287,10924.0
2023-03-14 13:10:00,183.1,183.21,182.93,183.0,7960.0,166.2743,166.3742,166.1199,166.1835,7960.0
2023-03-14 13:15:00,182.88,183.4,182.63,183.3,14527.0,166.0745,166.5467,165.8475,166.4559,14527.0
2023-03-14 13:20:00,183.17,183.35,183.0,183.25,14728.0,166.3379,166.5013,166.1835,166.4105,14728.0
2023-03-14 13:25:00,183.31,183.82,183.31,183.5,9182.0,166.465,166.9281,166.465,166.6375,9182.0
2023-03-14 13:30:00,183.44,183.71,183.19,183.4,8573.0,166.5831,166.8282,166.356,166.5467,8573.0
2023-03-14 13:35:00,183.42,183.76,183.42,183.69,10379.0,166.5649,166.8737,166.5649,166.8101,10379.0
2023-03-14 13:40:00,183.69,183.78,183.34,183.37,11201.0,166.8101,166.8918,166.4922,166.5195,11201.0
2023-03-14 13:45:00,183.44,183.62,183.34,183.55,10757.0,166.5831,166.7465,166.4922,166.683,10757.0
2023-03-14 13:50:00,183.63,184.02,183.4,184.0,24802.0,166.7556,167.1098,166.5467,167.0916,24802.0
2023-03-14 13:55:00,183.92,183.96,183.6,183.96,10075.0,167.0189,167.0553,166.7284,167.0553,10075.0
2023-03-14 14:00:00,183.94,184.04,183.56,183.59,22035.0,167.0371,167.1279,166.692,166.7193,22035.0
2023-03-14 14:05:00,183.66,183.66,183.24,183.5,7080.0,166.7828,166.7828,166.4014,166.6375,7080.0
2023-03-14 14:10:00,183.52,183.71,183.32,183.44,12667.0,166.6557,166.8282,166.4741,166.5831,12667.0
2023-03-14 14:15:00,183.41,183.52,183.24,183.47,9675.0,166.5558,166.6557,166.4014,166.6103,9675.0
2023-03-14 14:20:00,183.45,183.52,183.22,183.34,8086.0,166.5921,166.6557,166.3833,166.4922,8086.0
2023-03-14 14:25:00,183.41,183.82,183.41,183.7,14115.0,166.5558,166.9281,166.5558,166.8192,14115.0
2023-03-14 14:30:00,183.67,184.19,183.65,184.08,9250.0,166.7919,167.2641,166.7738,167.1642,9250.0
2023-03-14 14:35:00,184.11,184.33,184.03,184.31,6764.0,167.1915,167.3913,167.1188,167.3731,6764.0
2023-03-14 14:40:00,184.31,184.59,184.21,184.56,12389.0,167.3731,167.6274,167.2823,167.6001,12389.0
2023-03-14 14:45:00,184.52,184.83,184.42,184.56,8476.0,167.5638,167.8453,167.473,167.6001,8476.0
2023-03-14 14:50:00,184.56,184.92,184.53,184.7,7980.0,167.6001,167.9271,167.5729,167.7273,7980.0
2023-03-14 14:55:00,184.66,184.72,184.42,184.46,9028.0,167.6909,167.7454,167.473,167.5093,9028.0
2023-03-14 15:00:00,184.5,184.87,184.47,184.75,10718.0,167.5457,167.8817,167.5184,167.7727,10718.0
2023-03-14 15:05:00,184.73,184.81,184.32,184.32,5780.0,167.7545,167.8272,167.3822,167.3822,5780.0
2023-03-14 15:10:00,184.25,184.35,183.64,183.65,9078.0,167.3186,167.4094,166.7647,166.7738,9078.0
2023-03-14 15:15:00,183.66,184.02,183.64,183.86,29343.0,166.7828,167.1098,166.7647,166.9645,29343.0
2023-03-14 15:20:00,183.85,184.21,183.61,183.99,16311.0,166.9554,167.2823,166.7374,167.0825,16311.0
2023-03-14 15:25:00,183.95,184.33,183.88,184.28,8560.0,167.0462,167.3913,166.9826,167.3459,8560.0
2023-03-14 15:30:00,184.28,184.62,184.16,184.58,13269.0,167.3459,167.6546,167.2369,167.6183,13269.0
2023-03-14 15:35:00,184.65,185.03,184.62,184.7,18014.0,167.6819,168.0269,167.6546,167.7273,18014.0
2023-03-14 15:40:00,184.7,185.03,184.52,184.94,25901.0,167.7273,168.0269,167.5638,167.9452,25901.0
2023-03-14 15:45:00,185.01,185.17,184.76,185.17,23248.0,168.0088,168.1541,167.7818,168.1541,23248.0
2023-03-14 15:50:00,185.18,185.32,184.51,184.75,60693.0,168.1632,168.2903,167.5547,167.7727,60693.0
2023-03-14 15:55:00,184.84,185.49,184.83,185.41,88708.0,167.8544,168.4447,167.8453,168.372,88708.0
2023-03-15 09:30:00,182.71,185.58,181.91,184.91,31313.0,165.9201,168.5264,165.1937,167.918,31313.0
2023-03-15 09:35:00,184.72,185.08,184.07,184.9,9142.0,167.7454,168.0724,167.1552,167.9089,9142.0
2023-03-15 09:40:00,184.77,185.1,184.45,185.1,5408.0,167.7908,168.0905,167.5002,168.0905,5408.0
2023-03-15 09:45:00,185.1,185.1,184.34,184.53,7514.0,168.0905,168.0905,167.4004,167.5729,7514.0
2023-03-15 09:50:00,184.42,184.45,183.74,184.0,21213.0,167.473,167.5002,166.8555,167.0916,21213.0
2023-03-15 09:55:00,183.93,184.15,183.6,184.0,6100.0,167.028,167.2278,166.7284,167.0916,6100.0
2023-03-15 10:00:00,184.0,184.29,183.5,183.62,16036.0,167.0916,167.3549,166.6375,166.7465,16036.0
2023-03-15 10:05:00,183.62,184.41,183.61,183.96,14073.0,166.7465,167.4639,166.7374,167.0553,14073.0
2023-03-15 10:10:00,183.99,184.14,183.76,184.14,11790.0,167.0825,167.2187,166.8737,167.2187,11790.0
2023-03-15 10:15:00,184.09,184.62,183.94,184.42,26298.0,167.1733,167.6546,167.0371,167.473,26298.0
2023-03-15 10:20:00,184.43,184.87,183.98,184.08,15299.0,167.4821,167.8817,167.0734,167.1642,15299.0
2023-03-15 10:25:00,184.05,184.31,183.92,184.05,12562.0,167.137,167.3731,167.0189,167.137,12562.0
2023-03-15 10:30:00,184.0,184.17,183.75,183.96,25498.0,167.0916,167.246,166.8646,167.0553,25498.0
2023-03-15 10:35:00,183.96,184.4,183.96,184.09,11270.0,167.0553,167.4548,167.0553,167.1733,11270.0
2023-03-15 10:40:00,184.06,184.06,183.25,183.27,6959.0,167.1461,167.1461,166.4105,166.4287,6959.0
2023-03-15 10:45:00,183.29,183.59,183.29,183.51,6820.0,166.4468,166.7193,166.4468,166.6466,6820.0
2023-03-15 10:50:00,183.59,183.68,183.41,183.53,6880.0,166.7193,166.801,166.5558,166.6648,6880.0
2023-03-15 10:55:00,183.61,183.88,183.6,183.68,11146.0,166.7374,166.9826,166.7284,166.801,11146.0
2023-03-15 11:00:00,183.69,183.7,182.93,183.27,15676.0,166.8101,166.8192,166.1199,166.4287,15676.0
2023-03-15 11:05:00,183.19,183.59,183.06,183.33,9894.0,166.356,166.7193,166.238,166.4832,9894.0
2023-03-15 11:10:00,183.1,183.32,182.85,183.32,10570.0,166.2743,166.4741,166.0473,166.4741,10570.0
2023-03-15 11:15:00,183.29,183.35,182.74,183.35,8238.0,166.4468,166.5013,165.9474,166.5013,8238.0
2023-03-15 11:20:00,183.35,183.43,183.0,183.0,5767.0,166.5013,166.574,166.1835,166.1835,5767.0
2023-03-15 11:25:00,182.81,183.1,182.6,182.71,8140.0,166.011,166.2743,165.8202,165.9201,8140.0
2023-03-15 11:30:00,182.64,183.11,182.63,182.91,8414.0,165.8566,166.2834,165.8475,166.1018,8414.0
2023-03-15 11:35:00,182.9,182.9,182.44,182.63,5926.0,166.0927,166.0927,165.675,165.8475,5926.0
2023-03-15 11:40:00,182.62,182.87,182.61,182.75,3514.0,165.8384,166.0654,165.8293,165.9565,3514.0
2023-03-15 11:45:00,182.67,182.96,182.41,182.67,8956.0,165.8838,166.1472,165.6477,165.8838,8956.0
2023-03-15 11:50:00,182.72,182.72,182.37,182.42,3811.0,165.9292,165.9292,165.6114,165.6568,3811.0
2023-03-15 11:55:00,182.38,182.59,182.27,182.29,6373.0,165.6205,165.8112,165.5206,165.5387,6373.0
2023-03-15 12:00:00,182.43,182.59,182.34,182.47,6279.0,165.6659,165.8112,165.5841,165.7022,6279.0
2023-03-15 12:05:00,182.37,182.48,182.12,182.13,3736.0,165.6114,165.7113,165.3844,165.3934,3736.0
2023-03-15 12:10:00,182.2,182.74,182.2,182.74,10618.0,165.457,165.9474,165.457,165.9474,10618.0
2023-03-15 12:15:00,182.69,182.79,182.41,182.61,6333.0,165.902,165.9928,165.6477,165.8293,6333.0
2023-03-15 12:20:00,182.58,182.58,182.28,182.49,7403.0,165.8021,165.8021,165.5297,165.7204,7403.0
2023-03-15 12:25:00,182.44,182.51,182.25,182.47,13826.0,165.675,165.7385,165.5024,165.7022,13826.0
2023-03-15 12:30:00,182.54,182.64,182.14,182.14,8078.0,165.7658,165.8566,165.4025,165.4025,8078.0
2023-03-15 12:35:00,182.21,182.25,181.69,181.9,12162.0,165.4661,165.5024,164.9939,165.1846,12162.0
2023-03-15 12:40:00,181.97,182.22,181.89,181.94,6899.0,165.2481,165.4752,165.1755,165.2209,6899.0
2023-03-15 12:45:00,181.93,182.06,181.8,182.0,5241.0,165.2118,165.3299,165.0938,165.2754,5241.0
2023-03-15 12:50:00,181.9,182.01,181.67,181.89,6962.0,165.1846,165.2845,164.9757,165.1755,6962.0
2023-03-15 12:55:00,181.89,181.92,181.53,181.68,6564.0,165.1755,165.2027,164.8486,164.9848,6564.0
2023-03-15 13:00:00,181.62,181.62,181.11,181.12,5096.0,164.9303,164.9303,164.4672,164.4763,5096.0
2023-03-15 13:05:00,181.23,181.37,181.08,181.29,14401.0,164.5761,164.7033,164.4399,164.6306,14401.0
2023-03-15 13:10:00,181.26,181.45,181.1,181.21,6060.0,164.6034,164.7759,164.4581,164.558,6060.0
2023-03-15 13:15:00,181.22,181.64,181.22,181.45,7907.0,164.5671,164.9485,164.5671,164.7759,7907.0
2023-03-15 13:20:00,181.45,181.72,181.37,181.56,6317.0,164.7759,165.0211,164.7033,164.8758,6317.0
2023-03-15 13:25:00,181.57,182.05,181.54,182.05,9942.0,164.8849,165.3208,164.8577,165.3208,9942.0
2023-03-15 13:30:00,181.93,181.93,181.22,181.43,12279.0,165.2118,165.2118,164.5671,164.7578,12279.0
2023-03-15 13:35:00,181.5,181.56,181.14,181.15,4026.0,164.8213,164.8758,164.4944,164.5035,4026.0
2023-03-15 13:40:00,181.09,181.15,180.79,180.79,7042.0,164.449,164.5035,164.1766,164.1766,7042.0
2023-03-15 13:45:00,180.87,180.93,180.65,180.89,12829.0,164.2492,164.3037,164.0494,164.2674,12829.0
2023-03-15 13:50:00,180.83,181.29,180.83,181.22,16742.0,164.2129,164.6306,164.2129,164.5671,16742.0
2023-03-15 13:55:00,181.13,181.17,180.79,181.06,13372.0,164.4853,164.5217,164.1766,164.4218,13372.0
2023-03-15 14:00:00,181.03,181.08,180.91,180.94,6538.0,164.3945,164.4399,164.2855,164.3128,6538.0
2023-03-15 14:05:00,181.02,181.49,180.79,181.25,18360.0,164.3854,164.8123,164.1766,164.5943,18360.0
2023-03-15 14:10:00,181.35,181.38,181.17,181.17,4603.0,164.6851,164.7124,164.5217,164.5217,4603.0
2023-03-15 14:15:00,181.08,181.54,180.96,181.53,8161.0,164.4399,164.8577,164.331,164.8486,8161.0
2023-03-15 14:20:00,181.56,182.15,181.55,182.06,5947.0,164.8758,165.4116,164.8667,165.3299,5947.0
2023-03-15 14:25:00,182.05,182.94,182.03,182.58,7929.0,165.3208,166.129,165.3026,165.8021,7929.0
2023-03-15 14:30:00,182.51,182.66,181.91,182.09,14222.0,165.7385,165.8747,165.1937,165.3571,14222.0
2023-03-15 14:35:00,182.09,182.39,181.91,182.23,15136.0,165.3571,165.6295,165.1937,165.4842,15136.0
2023-03-15 14:40:00,182.11,182.57,182.11,182.28,10509.0,165.3753,165.793,165.3753,165.5297,10509.0
2023-03-15 14:45:00,182.37,182.5,182.11,182.21,9116.0,165.6114,165.7294,165.3753,165.4661,9116.0
2023-03-15 14:50:00,182.32,182.34,182.03,182.24,10710.0,165.566,165.5841,165.3026,165.4933,10710.0
2023-03-15 14:55:00,182.18,182.35,182.03,182.1,15963.0,165.4388,165.5932,165.3026,165.3662,15963.0
2023-03-15 15:00:00,182.09,182.57,181.97,181.98,12793.0,165.3571,165.793,165.2481,165.2572,12793.0
2023-03-15 15:05:00,181.96,182.3,181.73,181.73,9427.0,165.2391,165.5478,165.0302,165.0302,9427.0
2023-03-15 15:10:00,181.65,182.12,181.55,181.97,9528.0,164.9575,165.3844,164.8667,165.2481,9528.0
2023-03-15 15:15:00,182.07,182.15,181.91,181.98,9879.0,165.339,165.4116,165.1937,165.2572,9879.0
2023-03-15 15:20:00,181.91,182.33,181.73,182.31,18093.0,165.1937,165.5751,165.0302,165.5569,18093.0
2023-03-15 15:25:00,182.31,182.71,182.08,182.63,21089.0,165.5569,165.9201,165.348,165.8475,21089.0
2023-03-15 15:30:00,182.63,182.84,182.23,182.28,11774.0,165.8475,166.0382,165.4842,165.5297,11774.0
2023-03-15 15:35:00,182.32,182.37,181.98,182.13,16845.0,165.566,165.6114,165.2572,165.3934,16845.0
2023-03-15 15:40:00,182.1,182.11,181.67,182.0,21677.0,165.3662,165.3753,164.9757,165.2754,21677.0
2023-03-15 15:45:00,181.99,182.5,181.92,182.5,43861.0,165.2663,165.7294,165.2027,165.7294,43861.0
2023-03-15 15:50:00,182.49,182.63,182.09,182.26,65473.0,165.7204,165.8475,165.3571,165.5115,65473.0
2023-03-15 15:55:00,182.26,182.74,182.2,182.74,121361.0,165.5115,165.9474,165.457,165.9474,121361.0
2023-03-16 09:30:00,182.75,183.4,182.57,183.3,22862.0,165.9565,166.5467,165.793,166.4559,22862.0
2023-03-16 09:35:00,183.3,184.68,183.29,184.34,9617.0,166.4559,167.7091,166.4468,167.4004,9617.0
2023-03-16 09:40:00,184.3,184.94,184.09,184.59,14017.0,167.364,167.9452,167.1733,167.6274,14017.0
2023-03-16 09:45:00,184.72,185.04,184.28,184.38,10140.0,167.7454,168.036,167.3459,167.4367,10140.0
2023-03-16 09:50:00,184.51,185.09,184.17,185.09,4369.0,167.5547,168.0814,167.246,168.0814,4369.0
2023-03-16 09:55:00,184.86,185.19,184.73,185.18,4313.0,167.8726,168.1722,167.7545,168.1632,4313.0
2023-03-16 10:00:00,185.16,185.86,185.15,185.54,17996.0,168.145,168.7807,168.1359,168.4901,17996.0
2023-03-16 10:05:00,185.49,185.63,184.83,184.99,11065.0,168.4447,168.5718,167.8453,167.9906,11065.0
2023-03-16 10:10:00,185.01,185.39,184.77,185.28,15409.0,168.0088,168.3539,167.7908,168.254,15409.0
2023-03-16 10:15:00,185.3,185.5,185.18,185.46,20088.0,168.2721,168.4538,168.1632,168.4174,20088.0
2023-03-16 10:20:00,185.45,185.67,185.21,185.66,13111.0,168.4084,168.6081,168.1904,168.5991,13111.0
2023-03-16 10:25:00,185.67,185.77,185.28,185.35,10059.0,168.6081,168.6989,168.254,168.3175,10059.0
2023-03-16 10:30:00,185.45,185.58,185.15,185.29,12818.0,168.4084,168.5264,168.1359,168.2631,12818.0
2023-03-16 10:35:00,185.34,185.68,185.28,185.68,10194.0,168.3085,168.6172,168.254,168.6172,10194.0
2023-03-16 10:40:00,185.76,186.2,185.72,186.17,14041.0,168.6899,169.0894,168.6535,169.0622,14041.0
2023-03-16 10:45:00,186.24,186.46,185.95,186.1,43893.0,169.1258,169.3255,168.8624,168.9986,43893.0
2023-03-16 10:50:00,186.05,187.24,186.05,187.12,20775.0,168.9532,170.0339,168.9532,169.9249,20775.0
2023-03-16 10:55:00,187.13,187.24,186.43,186.68,8120.0,169.934,170.0339,169.2983,169.5253,8120.0
2023-03-16 11:00:00,186.86,186.86,186.24,186.43,6070.0,169.6888,169.6888,169.1258,169.2983,6070.0
2023-03-16 11:05:00,186.42,187.09,186.41,186.98,6261.0,169.2892,169.8976,169.2801,169.7978,6261.0
2023-03-16 11:10:00,187.16,187.77,187.16,187.71,21365.0,169.9612,170.5152,169.9612,170.4607,21365.0
2023-03-16 11:15:00,187.67,188.13,187.51,187.83,49108.0,170.4243,170.8421,170.2791,170.5696,49108.0
2023-03-16 11:20:00,187.85,188.18,187.53,187.78,14769.0,170.5878,170.8875,170.2972,170.5242,14769.0
2023-03-16 11:25:00,187.81,188.69,187.8,188.43,15033.0,170.5515,171.3506,170.5424,171.1145,15033.0
2023-03-16 11:30:00,188.52,188.53,188.17,188.22,14745.0,171.1962,171.2053,170.8784,170.9238,14745.0
2023-03-16 11:35:00,188.19,188.28,188.02,188.23,5201.0,170.8966,170.9783,170.7422,170.9329,5201.0
2023-03-16 11:40:00,188.26,188.65,188.26,188.35,6659.0,170.9601,171.3143,170.9601,171.0419,6659.0
2023-03-16 11:45:00,188.35,188.8,188.21,188.79,23148.0,171.0419,171.4505,170.9147,171.4414,23148.0
2023-03-16 11:50:00,188.84,189.08,188.67,188.96,24818.0,171.4868,171.7048,171.3325,171.5958,24818.0
2023-03-16 11:55:00,188.95,189.07,188.67,188.67,24243.0,171.5867,171.6957,171.3325,171.3325,24243.0
2023-03-16 12:00:00,188.67,188.9,188.22,188.44,11082.0,171.3325,171.5413,170.9238,171.1236,11082.0
2023-03-16 12:05:00,188.44,188.63,188.09,188.41,8845.0,171.1236,171.2961,170.8058,171.0963,8845.0
2023-03-16 12:10:00,188.42,188.75,188.29,188.41,14630.0,171.1054,171.4051,170.9874,171.0963,14630.0
2023-03-16 12:15:00,188.46,188.84,188.33,188.81,20352.0,171.1418,171.4868,171.0237,171.4596,20352.0
2023-03-16 12:20:00,188.86,188.86,188.48,188.48,17816.0,171.505,171.505,171.1599,171.1599,17816.0
2023-03-16 12:25:00,188.54,188.67,188.35,188.67,9162.0,171.2144,171.3325,171.0419,171.3325,9162.0
2023-03-16 12:30:00,188.72,188.72,188.12,188.12,7422.0,171.3779,171.3779,170.833,170.833,7422.0
2023-03-16 12:35:00,188.08,188.21,187.8,188.08,8369.0,170.7967,170.9147,170.5424,170.7967,8369.0
2023-03-16 12:40:00,188.19,188.39,188.06,188.24,12317.0,170.8966,171.0782,170.7785,170.942,12317.0
2023-03-16 12:45:00,188.31,188.7,188.31,188.7,7936.0,171.0055,171.3597,171.0055,171.3597,7936.0
2023-03-16 12:50:00,188.69,189.06,188.55,188.58,13045.0,171.3506,171.6866,171.2235,171.2507,13045.0
2023-03-16 12:55:00,188.64,188.72,188.57,188.57,3000.0,171.3052,171.3779,171.2416,171.2416,3000.0
2023-03-16 13:00:00,188.6,189.05,188.4,189.02,9968.0,171.2689,171.6775,171.0873,171.6503,9968.0
2023-03-16 13:05:00,189.03,189.11,188.58,188.58,12831.0,171.6594,171.732,171.2507,171.2507,12831.0
2023-03-16 13:10:00,188.58,188.59,188.24,188.43,14303.0,171.2507,171.2598,170.942,171.1145,14303.0
2023-03-16 13:15:00,188.41,188.41,188.17,188.3,9666.0,171.0963,171.0963,170.8784,170.9965,9666.0
2023-03-16 13:20:00,188.3,188.48,188.19,188.35,3070.0,170.9965,171.1599,170.8966,171.0419,3070.0
2023-03-16 13:25:00,188.23,188.38,188.21,188.24,2056.0,170.9329,171.0691,170.9147,170.942,2056.0
2023-03-16 13:30:00,188.22,188.39,188.22,188.25,3909.0,170.9238,171.0782,170.9238,170.9511,3909.0
2023-03-16 13:35:00,188.28,188.35,187.98,188.04,4492.0,170.9783,171.0419,170.7059,170.7603,4492.0
2023-03-16 13:40:00,188.02,188.16,188.0,188.02,4814.0,170.7422,170.8693,170.724,170.7422,4814.0
2023-03-16 13:45:00,187.97,188.02,187.73,187.96,5075.0,170.6968,170.7422,170.4788,170.6877,5075.0
2023-03-16 13:50:00,188.08,188.08,187.71,187.8,4595.0,170.7967,170.7967,170.4607,170.5424,4595.0
2023-03-16 13:55:00,187.9,188.11,187.8,188.03,5146.0,170.6332,170.8239,170.5424,170.7513,5146.0
2023-03-16 14:00:00,188.07,188.13,187.59,187.64,6812.0,170.7876,170.8421,170.3517,170.3971,6812.0
2023-03-16 14:05:00,187.53,187.53,187.2,187.48,6488.0,170.2972,170.2972,169.9975,170.2518,6488.0
2023-03-16 14:10:00,187.53,187.62,187.26,187.31,2500.0,170.2972,170.3789,170.052,170.0974,2500.0
2023-03-16 14:15:00,187.31,187.42,187.13,187.18,6125.0,170.0974,170.1973,169.934,169.9794,6125.0
2023-03-16 14:20:00,187.21,187.39,187.1,187.1,6840.0,170.0066,170.1701,169.9067,169.9067,6840.0
2023-03-16 14:25:00,187.1,187.3,187.06,187.3,6794.0,169.9067,170.0883,169.8704,170.0883,6794.0
2023-03-16 14:30:00,187.37,187.37,186.98,187.03,4601.0,170.1519,170.1519,169.7978,169.8432,4601.0
2023-03-16 14:35:00,187.03,187.41,187.03,187.41,5478.0,169.8432,170.1882,169.8432,170.1882,5478.0
2023-03-16 14:40:00,187.36,187.65,187.33,187.62,8988.0,170.1428,170.4062,170.1156,170.3789,8988.0
2023-03-16 14:45:00,187.59,187.63,187.36,187.36,3900.0,170.3517,170.388,170.1428,170.1428,3900.0
2023-03-16 14:50:00,187.35,187.44,187.31,187.36,6180.0,170.1338,170.2155,170.0974,170.1428,6180.0
2023-03-16 14:55:00,187.3,187.53,187.3,187.43,4904.0,170.0883,170.2972,170.0883,170.2064,4904.0
2023-03-16 15:00:00,187.47,187.6,187.35,187.38,6459.0,170.2427,170.3608,170.1338,170.161,6459.0
2023-03-16 15:05:00,187.4,187.46,186.94,186.96,15912.0,170.1792,170.2336,169.7614,169.7796,15912.0
2023-03-16 15:10:00,186.99,187.35,186.94,187.21,11493.0,169.8068,170.1338,169.7614,170.0066,11493.0
2023-03-16 15:15:00,187.17,187.27,187.12,187.19,4393.0,169.9703,170.0611,169.9249,169.9885,4393.0
2023-03-16 15:20:00,187.2,187.47,187.18,187.4,5970.0,169.9975,170.2427,169.9794,170.1792,5970.0
2023-03-16 15:25:00,187.42,187.42,187.04,187.18,19880.0,170.1973,170.1973,169.8522,169.9794,19880.0
2023-03-16 15:30:00,187.19,187.32,186.98,187.28,18260.0,169.9885,170.1065,169.7978,170.0702,18260.0
2023-03-16 15:35:00,187.33,187.48,187.08,187.43,14817.0,170.1156,170.2518,169.8886,170.2064,14817.0
2023-03-16 15:40:00,187.48,188.05,187.45,187.95,27812.0,170.2518,170.7694,170.2246,170.6786,27812.0
2023-03-16 15:45:00,187.96,187.99,187.42,187.58,29026.0,170.6877,170.7149,170.1973,170.3426,29026.0
2023-03-16 15:50:00,187.62,187.64,187.07,187.19,58324.0,170.3789,170.3971,169.8795,169.9885,58324.0
2023-03-16 15:55:00,187.19,187.31,186.99,187.21,145300.0,169.9885,170.0974,169.8068,170.0066,145300.0
2023-03-17 09:30:00,186.38,189.3,186.38,188.67,355333.0,169.2529,171.9046,169.2529,171.3325,355333.0
2023-03-17 09:35:00,188.66,189.98,188.39,189.67,12670.0,171.3234,172.5221,171.0782,172.2406,12670.0
2023-03-17 09:40:00,189.98,190.24,189.14,189.53,24348.0,172.5221,172.7582,171.7593,172.1134,24348.0
2023-03-17 09:45:00,189.53,189.53,188.19,188.3,11912.0,172.1134,172.1134,170.8966,170.9965,11912.0
2023-03-17 09:50:00,188.26,188.26,187.59,188.21,15004.0,170.9601,170.9601,170.3517,170.9147,15004.0
2023-03-17 09:55:00,188.09,188.1,186.3,186.3,17031.0,170.8058,170.8148,169.1802,169.1802,17031.0
2023-03-17 10:00:00,186.6,187.44,186.46,187.22,15675.0,169.4527,170.2155,169.3255,170.0157,15675.0
2023-03-17 10:05:00,187.23,187.26,186.59,186.66,11956.0,170.0248,170.052,169.4436,169.5072,11956.0
2023-03-17 10:10:00,186.64,186.67,186.14,186.32,13054.0,169.489,169.5162,169.0349,169.1984,13054.0
2023-03-17 10:15:00,186.39,186.71,186.36,186.52,16384.0,169.262,169.5526,169.2347,169.38,16384.0
2023-03-17 10:20:00,186.5,186.66,186.18,186.36,12440.0,169.3619,169.5072,169.0713,169.2347,12440.0
2023-03-17 10:25:00,186.24,186.58,186.24,186.43,13190.0,169.1258,169.4345,169.1258,169.2983,13190.0
2023-03-17 10:30:00,186.43,186.53,186.2,186.38,10673.0,169.2983,169.3891,169.0894,169.2529,10673.0
2023-03-17 10:35:00,186.38,186.49,186.16,186.49,8932.0,169.2529,169.3528,169.0531,169.3528,8932.0
2023-03-17 10:40:00,186.52,186.57,185.77,185.78,11852.0,169.38,169.4254,168.6989,168.708,11852.0
2023-03-17 10:45:00,185.66,186.1,185.61,186.06,7990.0,168.5991,168.9986,168.5536,168.9623,7990.0
2023-03-17 10:50:00,186.04,186.26,186.01,186.22,12649.0,168.9441,169.1439,168.9169,169.1076,12649.0
2023-03-17 10:55:00,186.29,186.71,186.12,186.38,34490.0,169.1712,169.5526,169.0168,169.2529,34490.0
2023-03-17 11:00:00,186.32,186.44,185.8,185.8,9679.0,169.1984,169.3074,168.7262,168.7262,9679.0
2023-03-17 11:05:00,185.8,186.14,185.76,186.04,6282.0,168.7262,169.0349,168.6899,168.9441,6282.0
2023-03-17 11:10:00,185.98,186.22,185.7,185.7,6819.0,168.8896,169.1076,168.6354,168.6354,6819.0
2023-03-17 11:15:00,185.62,186.22,185.6,185.78,7738.0,168.5627,169.1076,168.5446,168.708,7738.0
2023-03-17 11:20:00,185.79,185.82,185.35,185.47,10271.0,168.7171,168.7444,168.3175,168.4265,10271.0
2023-03-17 11:25:00,185.54,185.61,185.28,185.61,9598.0,168.4901,168.5536,168.254,168.5536,9598.0
2023-03-17 11:30:00,185.69,185.78,185.48,185.68,7503.0,168.6263,168.708,168.4356,168.6172,7503.0
2023-03-17 11:35:00,185.75,185.87,185.36,185.47,4485.0,168.6808,168.7898,168.3266,168.4265,4485.0
2023-03-17 11:40:00,185.57,185.98,185.57,185.92,7337.0,168.5173,168.8896,168.5173,168.8352,7337.0
2023-03-17 11:45:00,185.92,186.18,185.83,186.14,12541.0,168.8352,169.0713,168.7534,169.0349,12541.0
2023-03-17 11:50:00,186.13,186.29,185.69,185.74,7201.0,169.0259,169.1712,168.6263,168.6717,7201.0
2023-03-17 11:55:00,185.7,185.7,185.33,185.57,8385.0,168.6354,168.6354,168.2994,168.5173,8385.0
2023-03-17 12:00:00,185.64,186.13,185.64,186.09,5143.0,168.5809,169.0259,168.5809,168.9895,5143.0
2023-03-17 12:05:00,186.09,186.19,185.98,186.19,6205.0,168.9895,169.0804,168.8896,169.0804,6205.0
2023-03-17 12:10:00,186.11,186.19,185.9,185.91,3161.0,169.0077,169.0804,168.817,168.8261,3161.0
2023-03-17 12:15:00,185.99,186.37,185.99,186.29,6179.0,168.8987,169.2438,168.8987,169.1712,6179.0
2023-03-17 12:20:00,186.24,186.43,185.95,185.96,7121.0,169.1258,169.2983,168.8624,168.8715,7121.0
2023-03-17 12:25:00,186.01,186.4,186.01,186.34,9781.0,168.9169,169.2711,168.9169,169.2166,9781.0
2023-03-17 12:30:00,186.28,186.76,186.28,186.44,5200.0,169.1621,169.598,169.1621,169.3074,5200.0
2023-03-17 12:35:00,186.35,186.45,186.23,186.3,4158.0,169.2256,169.3165,169.1167,169.1802,4158.0
2023-03-17 12:40:00,186.4,186.56,186.24,186.4,7499.0,169.2711,169.4164,169.1258,169.2711,7499.0
2023-03-17 12:45:00,186.37,186.65,186.27,186.63,3859.0,169.2438,169.4981,169.153,169.4799,3859.0
2023-03-17 12:50:00,186.69,187.02,186.69,186.76,12945.0,169.5344,169.8341,169.5344,169.598,12945.0
2023-03-17 12:55:00,186.82,186.92,186.8,186.92,3985.0,169.6525,169.7433,169.6343,169.7433,3985.0
2023-03-17 13:00:00,186.93,186.93,186.71,186.89,14768.0,169.7524,169.7524,169.5526,169.716,14768.0
2023-03-17 13:05:00,186.98,187.1,186.94,187.07,6278.0,169.7978,169.9067,169.7614,169.8795,6278.0
2023-03-17 13:10:00,187.04,187.04,186.76,186.96,3606.0,169.8522,169.8522,169.598,169.7796,3606.0
2023-03-17 13:15:00,186.96,187.12,186.92,187.07,4622.0,169.7796,169.9249,169.7433,169.8795,4622.0
2023-03-17 13:20:00,187.17,187.23,186.98,187.06,10555.0,169.9703,170.0248,169.7978,169.8704,10555.0
2023-03-17 13:25:00,187.04,187.13,186.87,187.02,6811.0,169.8522,169.934,169.6979,169.8341,6811.0
2023-03-17 13:30:00,187.06,187.42,187.06,187.2,8165.0,169.8704,170.1973,169.8704,169.9975,8165.0
2023-03-17 13:35:00,187.21,187.57,187.15,187.55,6870.0,170.0066,170.3335,169.9521,170.3154,6870.0
2023-03-17 13:40:00,187.62,187.62,187.3,187.58,7619.0,170.3789,170.3789,170.0883,170.3426,7619.0
2023-03-17 13:45:00,187.58,187.58,187.29,187.52,8463.0,170.3426,170.3426,170.0793,170.2881,8463.0
2023-03-17 13:50:00,187.55,187.6,187.24,187.3,6726.0,170.3154,170.3608,170.0339,170.0883,6726.0
2023-03-17 13:55:00,187.29,187.67,187.29,187.67,6445.0,170.0793,170.4243,170.0793,170.4243,6445.0
2023-03-17 14:00:00,187.72,187.86,187.39,187.4,5076.0,170.4698,170.5969,170.1701,170.1792,5076.0
2023-03-17 14:05:00,187.39,187.44,187.17,187.31,6566.0,170.1701,170.2155,169.9703,170.0974,6566.0
2023-03-17 14:10:00,187.26,187.29,186.98,187.09,8282.0,170.052,170.0793,169.7978,169.8976,8282.0
2023-03-17 14:15:00,187.1,187.57,187.03,187.52,8374.0,169.9067,170.3335,169.8432,170.2881,8374.0
2023-03-17 14:20:00,187.54,187.6,186.97,187.0,7045.0,170.3063,170.3608,169.7887,169.8159,7045.0
2023-03-17 14:25:00,187.0,187.01,186.79,186.83,4923.0,169.8159,169.825,169.6252,169.6615,4923.0
2023-03-17 14:30:00,186.79,187.02,186.78,186.96,4624.0,169.6252,169.8341,169.6161,169.7796,4624.0
2023-03-17 14:35:00,187.02,187.1,186.92,186.93,4715.0,169.8341,169.9067,169.7433,169.7524,4715.0
2023-03-17 14:40:00,186.93,187.21,186.93,187.03,8387.0,169.7524,170.0066,169.7524,169.8432,8387.0
2023-03-17 14:45:00,187.08,187.08,186.8,186.96,6674.0,169.8886,169.8886,169.6343,169.7796,6674.0
2023-03-17 14:50:00,186.89,187.26,186.65,187.19,7979.0,169.716,170.052,169.4981,169.9885,7979.0
2023-03-17 14:55:00,187.22,187.24,187.1,187.16,6474.0,170.0157,170.0339,169.9067,169.9612,6474.0
2023-03-17 15:00:00,187.14,187.3,186.86,187.03,7448.0,169.9431,170.0883,169.6888,169.8432,7448.0
2023-03-17 15:05:00,187.09,187.28,187.05,187.21,10911.0,169.8976,170.0702,169.8613,170.0066,10911.0
2023-03-17 15:10:00,187.2,187.32,187.09,187.27,5916.0,169.9975,170.1065,169.8976,170.0611,5916.0
2023-03-17 15:15:00,187.25,187.7,187.24,187.49,10702.0,170.0429,170.4516,170.0339,170.2609,10702.0
2023-03-17 15:20:00,187.47,187.54,187.28,187.43,12132.0,170.2427,170.3063,170.0702,170.2064,12132.0
2023-03-17 15:25:00,187.5,187.8,187.41,187.8,7223.0,170.27,170.5424,170.1882,170.5424,7223.0
2023-03-17 15:30:00,187.7,187.7,186.98,187.2,18760.0,170.4516,170.4516,169.7978,169.9975,18760.0
2023-03-17 15:35:00,187.17,187.18,186.71,186.84,17823.0,169.9703,169.9794,169.5526,169.6706,17823.0
2023-03-17 15:40:00,186.84,187.06,186.74,187.02,15421.0,169.6706,169.8704,169.5798,169.8341,15421.0
2023-03-17 15:45:00,186.94,187.05,186.73,186.96,21157.0,169.7614,169.8613,169.5707,169.7796,21157.0
2023-03-17 15:50:00,186.84,187.47,186.83,187.06,106907.0,169.6706,170.2427,169.6615,169.8704,106907.0
2023-03-17 15:55:00,186.84,187.01,185.91,186.01,256208.0,169.6706,169.825,168.8261,168.9169,256208.0
2023-03-20 09:30:00,186.85,187.48,186.09,186.57,38334.0,169.6797,170.2518,168.9895,169.4254,38334.0
2023-03-20 09:35:00,186.62,187.49,186.41,187.34,16661.0,169.4708,170.2609,169.2801,170.1247,16661.0
2023-03-20 09:40:00,187.34,187.7,186.49,186.81,12352.0,170.1247,170.4516,169.3528,169.6434,12352.0
2023-03-20 09:45:00,186.97,187.08,186.45,186.72,10738.0,169.7887,169.8886,169.3165,169.5616,10738.0
2023-03-20 09:50:00,186.65,186.78,186.12,186.63,12882.0,169.4981,169.6161,169.0168,169.4799,12882.0
2023-03-20 09:55:00,186.76,186.98,186.33,186.53,18564.0,169.598,169.7978,169.2075,169.3891,18564.0
2023-03-20 10:00:00,186.66,186.66,186.01,186.06,4401.0,169.5072,169.5072,168.9169,168.9623,4401.0
2023-03-20 10:05:00,186.19,186.36,185.49,185.69,11108.0,169.0804,169.2347,168.4447,168.6263,11108.0
2023-03-20 10:10:00,185.69,186.11,185.67,185.68,11329.0,168.6263,169.0077,168.6081,168.6172,11329.0
2023-03-20 10:15:00,185.62,185.7,184.89,184.91,33733.0,168.5627,168.6354,167.8998,167.918,33733.0
2023-03-20 10:20:00,184.82,185.19,184.62,185.15,14238.0,167.8362,168.1722,167.6546,168.1359,14238.0
2023-03-20 10:25:00,185.12,185.15,184.77,184.89,10540.0,168.1087,168.1359,167.7908,167.8998,10540.0
2023-03-20 10:30:00,184.88,185.16,184.67,184.96,14863.0,167.8907,168.145,167.7,167.9634,14863.0
2023-03-20 10:35:00,185.03,185.14,184.62,184.91,13681.0,168.0269,168.1268,167.6546,167.918,13681.0
2023-03-20 10:40:00,184.97,185.07,184.85,184.93,11594.0,167.9725,168.0633,167.8635,167.9361,11594.0
2023-03-20 10:45:00,184.95,185.23,184.85,185.13,8685.0,167.9543,168.2086,167.8635,168.1178,8685.0
2023-03-20 10:50:00,185.15,185.2,184.86,184.86,6970.0,168.1359,168.1813,167.8726,167.8726,6970.0
2023-03-20 10:55:00,184.87,185.16,184.58,184.75,11482.0,167.8817,168.145,167.6183,167.7727,11482.0
2023-03-20 11:00:00,184.73,185.15,184.68,185.02,13317.0,167.7545,168.1359,167.7091,168.0179,13317.0
2023-03-20 11:05:00,185.03,185.03,184.7,184.83,5996.0,168.0269,168.0269,167.7273,167.8453,5996.0
2023-03-20 11:10:00,184.78,184.83,184.53,184.72,10235.0,167.7999,167.8453,167.5729,167.7454,10235.0
2023-03-20 11:15:00,184.63,184.92,184.56,184.9,18524.0,167.6637,167.9271,167.6001,167.9089,18524.0
2023-03-20 11:20:00,184.87,185.03,184.82,184.83,3050.0,167.8817,168.0269,167.8362,167.8453,3050.0
2023-03-20 11:25:00,184.83,185.01,184.82,184.96,7361.0,167.8453,168.0088,167.8362,167.9634,7361.0
2023-03-20 11:30:00,184.95,184.95,184.62,184.78,4436.0,167.9543,167.9543,167.6546,167.7999,4436.0
2023-03-20 11:35:00,184.78,184.78,184.54,184.72,4818.0,167.7999,167.7999,167.582,167.7454,4818.0
2023-03-20 11:40:00,184.65,184.87,184.64,184.83,5568.0,167.6819,167.8817,167.6728,167.8453,5568.0
2023-03-20 11:45:00,184.78,184.92,184.61,184.71,5724.0,167.7999,167.9271,167.6455,167.7364,5724.0
2023-03-20 11:50:00,184.62,184.77,184.14,184.19,23122.0,167.6546,167.7908,167.2187,167.2641,23122.0
2023-03-20 11:55:00,184.28,184.51,184.24,184.38,5733.0,167.3459,167.5547,167.3095,167.4367,5733.0
2023-03-20 12:00:00,184.29,184.52,183.96,183.99,19024.0,167.3549,167.5638,167.0553,167.0825,19024.0
2023-03-20 12:05:00,184.05,184.05,183.55,183.61,15527.0,167.137,167.137,166.683,166.7374,15527.0
2023-03-20 12:10:00,183.45,183.62,183.18,183.48,12234.0,166.5921,166.7465,166.347,166.6194,12234.0
2023-03-20 12:15:00,183.48,183.94,183.47,183.89,11326.0,166.6194,167.0371,166.6103,166.9917,11326.0
2023-03-20 12:20:00,183.94,184.21,183.83,184.13,13819.0,167.0371,167.2823,166.9372,167.2097,13819.0
2023-03-20 12:25:00,184.18,184.21,184.03,184.15,5186.0,167.2551,167.2823,167.1188,167.2278,5186.0
2023-03-20 12:30:00,184.15,184.44,184.14,184.21,9189.0,167.2278,167.4912,167.2187,167.2823,9189.0
2023-03-20 12:35:00,184.21,184.25,183.88,184.25,6323.0,167.2823,167.3186,166.9826,167.3186,6323.0
2023-03-20 12:40:00,184.36,184.4,184.11,184.15,3671.0,167.4185,167.4548,167.1915,167.2278,3671.0
2023-03-20 12:45:00,184.09,184.32,184.09,184.12,9639.0,167.1733,167.3822,167.1733,167.2006,9639.0
2023-03-20 12:50:00,184.12,184.32,184.12,184.16,8400.0,167.2006,167.3822,167.2006,167.2369,8400.0
2023-03-20 12:55:00,184.16,184.39,184.0,184.09,13999.0,167.2369,167.4458,167.0916,167.1733,13999.0
2023-03-20 13:00:00,184.09,184.44,184.05,184.44,6270.0,167.1733,167.4912,167.137,167.4912,6270.0
2023-03-20 13:05:00,184.41,184.73,184.4,184.66,6856.0,167.4639,167.7545,167.4548,167.6909,6856.0
2023-03-20 13:10:00,184.65,184.83,184.5,184.63,6010.0,167.6819,167.8453,167.5457,167.6637,6010.0
2023-03-20 13:15:00,184.57,184.73,184.57,184.59,3329.0,167.6092,167.7545,167.6092,167.6274,3329.0
2023-03-20 13:20:00,184.53,184.53,184.24,184.3,5419.0,167.5729,167.5729,167.3095,167.364,5419.0
2023-03-20 13:25:00,184.31,184.37,183.98,184.06,14938.0,167.3731,167.4276,167.0734,167.1461,14938.0
2023-03-20 13:30:00,184.06,184.14,183.89,183.99,22030.0,167.1461,167.2187,166.9917,167.0825,22030.0
2023-03-20 13:35:00,183.94,184.23,183.86,184.03,19026.0,167.0371,167.3005,166.9645,167.1188,19026.0
2023-03-20 13:40:00,184.03,184.21,183.93,184.06,14884.0,167.1188,167.2823,167.028,167.1461,14884.0
2023-03-20 13:45:00,184.08,184.23,183.67,184.02,22526.0,167.1642,167.3005,166.7919,167.1098,22526.0
2023-03-20 13:50:00,183.97,183.99,183.35,183.35,11419.0,167.0644,167.0825,166.5013,166.5013,11419.0
2023-03-20 13:55:00,183.38,183.76,183.38,183.61,5925.0,166.5286,166.8737,166.5286,166.7374,5925.0
2023-03-20 14:00:00,183.61,183.62,183.43,183.5,7410.0,166.7374,166.7465,166.574,166.6375,7410.0
2023-03-20 14:05:00,183.5,183.5,183.29,183.33,10567.0,166.6375,166.6375,166.4468,166.4832,10567.0
2023-03-20 14:10:00,183.27,183.36,183.12,183.34,11496.0,166.4287,166.5104,166.2925,166.4922,11496.0
2023-03-20 14:15:00,183.34,183.35,183.07,183.21,11512.0,166.4922,166.5013,166.2471,166.3742,11512.0
2023-03-20 14:20:00,183.17,183.37,183.16,183.33,8678.0,166.3379,166.5195,166.3288,166.4832,8678.0
2023-03-20 14:25:00,183.3,183.56,183.26,183.56,3204.0,166.4559,166.692,166.4196,166.692,3204.0
2023-03-20 14:30:00,183.47,183.63,183.27,183.4,5821.0,166.6103,166.7556,166.4287,166.5467,5821.0
2023-03-20 14:35:00,183.38,183.38,183.09,183.09,4984.0,166.5286,166.5286,166.2652,166.2652,4984.0
2023-03-20 14:40:00,183.15,183.52,183.1,183.5,4871.0,166.3197,166.6557,166.2743,166.6375,4871.0
2023-03-20 14:45:00,183.46,183.63,183.44,183.51,6330.0,166.6012,166.7556,166.5831,166.6466,6330.0
2023-03-20 14:50:00,183.57,183.67,183.39,183.39,8773.0,166.7011,166.7919,166.5377,166.5377,8773.0
2023-03-20 14:55:00,183.49,183.5,183.33,183.36,3957.0,166.6285,166.6375,166.4832,166.5104,3957.0
2023-03-20 15:00:00,183.36,183.62,183.31,183.61,5414.0,166.5104,166.7465,166.465,166.7374,5414.0
2023-03-20 15:05:00,183.52,183.65,183.41,183.46,20896.0,166.6557,166.7738,166.5558,166.6012,20896.0
2023-03-20 15:10:00,183.43,183.64,183.4,183.58,6733.0,166.574,166.7647,166.5467,166.7102,6733.0
2023-03-20 15:15:00,183.59,183.76,183.53,183.75,7869.0,166.7193,166.8737,166.6648,166.8646,7869.0
2023-03-20 15:20:00,183.75,183.75,183.46,183.66,7600.0,166.8646,166.8646,166.6012,166.7828,7600.0
2023-03-20 15:25:00,183.7,184.06,183.7,184.03,4435.0,166.8192,167.1461,166.8192,167.1188,4435.0
2023-03-20 15:30:00,184.0,184.08,183.81,183.86,14381.0,167.0916,167.1642,166.9191,166.9645,14381.0
2023-03-20 15:35:00,183.89,184.19,183.88,184.15,9447.0,166.9917,167.2641,166.9826,167.2278,9447.0
2023-03-20 15:40:00,184.12,184.5,184.09,184.41,15195.0,167.2006,167.5457,167.1733,167.4639,15195.0
2023-03-20 15:45:00,184.45,184.81,184.37,184.59,15048.0,167.5002,167.8272,167.4276,167.6274,15048.0
2023-03-20 15:50:00,184.63,184.98,184.55,184.82,28803.0,167.6637,167.9815,167.5911,167.8362,28803.0
2023-03-20 15:55:00,184.74,185.02,184.61,184.8,85100.0,167.7636,168.0179,167.6455,167.8181,85100.0
2023-03-21 09:30:00,186.35,186.35,183.73,184.92,43123.0,169.2256,169.2256,166.8464,167.9271,43123.0
2023-03-21 09:35:00,184.91,185.14,184.09,184.25,7314.0,167.918,168.1268,167.1733,167.3186,7314.0
2023-03-21 09:40:00,184.2,184.29,183.55,183.72,5757.0,167.2732,167.3549,166.683,166.8373,5757.0
2023-03-21 09:45:00,183.58,183.77,182.95,183.67,11682.0,166.7102,166.8827,166.1381,166.7919,11682.0
2023-03-21 09:50:00,183.72,183.85,182.95,183.1,22340.0,166.8373,166.9554,166.1381,166.2743,22340.0
2023-03-21 09:55:00,183.09,183.64,182.99,183.42,16520.0,166.2652,166.7647,166.1744,166.5649,16520.0
2023-03-21 10:00:00,183.42,183.76,183.42,183.67,12907.0,166.5649,166.8737,166.5649,166.7919,12907.0
2023-03-21 10:05:00,183.76,184.46,183.66,183.73,16701.0,166.8737,167.5093,166.7828,166.8464,16701.0
2023-03-21 10:10:00,183.8,183.81,183.45,183.46,17363.0,166.91,166.9191,166.5921,166.6012,17363.0
2023-03-21 10:15:00,183.38,183.6,183.28,183.49,22299.0,166.5286,166.7284,166.4378,166.6285,22299.0
2023-03-21 10:20:00,183.49,183.52,183.21,183.42,10813.0,166.6285,166.6557,166.3742,166.5649,10813.0
2023-03-21 10:25:00,183.33,183.51,183.28,183.39,10035.0,166.4832,166.6466,166.4378,166.5377,10035.0
2023-03-21 10:30:00,183.38,184.0,183.31,183.98,14805.0,166.5286,167.0916,166.465,167.0734,14805.0
2023-03-21 10:35:00,183.98,184.09,183.85,183.97,5658.0,167.0734,167.1733,166.9554,167.0644,5658.0
2023-03-21 10:40:00,183.98,184.08,183.08,183.08,16223.0,167.0734,167.1642,166.2561,166.2561,16223.0
2023-03-21 10:45:00,182.95,183.8,182.92,183.65,26066.0,166.1381,166.91,166.1108,166.7738,26066.0
2023-03-21 10:50:00,183.74,183.96,183.71,183.87,4081.0,166.8555,167.0553,166.8282,166.9735,4081.0
2023-03-21 10:55:00,183.95,183.95,183.35,183.42,9564.0,167.0462,167.0462,166.5013,166.5649,9564.0
2023-03-21 11:00:00,183.54,183.79,183.39,183.69,7849.0,166.6739,166.9009,166.5377,166.8101,7849.0
2023-03-21 11:05:00,183.65,184.21,183.64,184.02,9905.0,166.7738,167.2823,166.7647,167.1098,9905.0
2023-03-21 11:10:00,184.02,184.02,183.69,183.75,8291.0,167.1098,167.1098,166.8101,166.8646,8291.0
2023-03-21 11:15:00,183.78,183.93,183.69,183.93,7053.0,166.8918,167.028,166.8101,167.028,7053.0
2023-03-21 11:20:00,183.93,184.05,183.87,184.0,4915.0,167.028,167.137,166.9735,167.0916,4915.0
2023-03-21 11:25:00,183.97,184.01,183.8,183.8,7428.0,167.0644,167.1007,166.91,166.91,7428.0
2023-03-21 11:30:00,183.85,183.86,183.68,183.69,5106.0,166.9554,166.9645,166.801,166.8101,5106.0
2023-03-21 11:35:00,183.77,183.88,183.54,183.61,8513.0,166.8827,166.9826,166.6739,166.7374,8513.0
2023-03-21 11:40:00,183.61,183.99,183.54,183.88,17722.0,166.7374,167.0825,166.6739,166.9826,17722.0
2023-03-21 11:45:00,183.86,183.86,183.44,183.49,6167.0,166.9645,166.9645,166.5831,166.6285,6167.0
2023-03-21 11:50:00,183.52,183.8,183.48,183.48,7556.0,166.6557,166.91,166.6194,166.6194,7556.0
2023-03-21 11:55:00,183.5,183.98,183.45,183.8,5367.0,166.6375,167.0734,166.5921,166.91,5367.0
2023-03-21 12:00:00,183.84,183.95,183.67,183.95,3828.0,166.9463,167.0462,166.7919,167.0462,3828.0
2023-03-21 12:05:00,184.0,184.08,183.94,183.99,2752.0,167.0916,167.1642,167.0371,167.0825,2752.0
2023-03-21 12:10:00,183.92,184.12,183.92,184.03,3405.0,167.0189,167.2006,167.0189,167.1188,3405.0
2023-03-21 12:15:00,184.06,184.09,183.69,183.74,4038.0,167.1461,167.1733,166.8101,166.8555,4038.0
2023-03-21 12:20:00,183.69,183.91,183.58,183.91,10751.0,166.8101,167.0099,166.7102,167.0099,10751.0
2023-03-21 12:25:00,183.96,184.14,183.84,183.9,14397.0,167.0553,167.2187,166.9463,167.0008,14397.0
2023-03-21 12:30:00,183.97,183.97,183.66,183.66,7802.0,167.0644,167.0644,166.7828,166.7828,7802.0
2023-03-21 12:35:00,183.69,183.87,183.54,183.73,14625.0,166.8101,166.9735,166.6739,166.8464,14625.0
2023-03-21 12:40:00,183.72,183.77,183.46,183.46,7023.0,166.8373,166.8827,166.6012,166.6012,7023.0
2023-03-21 12:45:00,183.49,183.54,183.39,183.54,3403.0,166.6285,166.6739,166.5377,166.6739,3403.0
2023-03-21 12:50:00,183.59,183.64,183.51,183.56,2508.0,166.7193,166.7647,166.6466,166.692,2508.0
2023-03-21 12:55:00,183.54,183.55,183.14,183.15,10252.0,166.6739,166.683,166.3106,166.3197,10252.0
2023-03-21 13:00:00,183.23,183.24,183.02,183.13,16803.0,166.3924,166.4014,166.2017,166.3015,16803.0
2023-03-21 13:05:00,183.13,183.15,182.99,183.06,18974.0,166.3015,166.3197,166.1744,166.238,18974.0
2023-03-21 13:10:00,183.07,183.13,182.72,182.72,16021.0,166.2471,166.3015,165.9292,165.9292,16021.0
2023-03-21 13:15:00,182.83,182.84,182.37,182.42,25703.0,166.0291,166.0382,165.6114,165.6568,25703.0
2023-03-21 13:20:00,182.42,182.42,182.05,182.15,41618.0,165.6568,165.6568,165.3208,165.4116,41618.0
2023-03-21 13:25:00,182.21,182.43,182.13,182.29,21264.0,165.4661,165.6659,165.3934,165.5387,21264.0
2023-03-21 13:30:00,182.3,183.0,182.27,182.96,10364.0,165.5478,166.1835,165.5206,166.1472,10364.0
2023-03-21 13:35:00,182.92,182.93,182.6,182.65,19218.0,166.1108,166.1199,165.8202,165.8657,19218.0
2023-03-21 13:40:00,182.58,182.65,182.52,182.64,13252.0,165.8021,165.8657,165.7476,165.8566,13252.0
2023-03-21 13:45:00,182.64,182.66,182.46,182.56,11521.0,165.8566,165.8747,165.6931,165.7839,11521.0
2023-03-21 13:50:00,182.53,182.59,182.4,182.43,6730.0,165.7567,165.8112,165.6386,165.6659,6730.0
2023-03-21 13:55:00,182.45,182.46,182.12,182.21,11187.0,165.684,165.6931,165.3844,165.4661,11187.0
2023-03-21 14:00:00,182.14,182.14,181.98,182.09,9741.0,165.4025,165.4025,165.2572,165.3571,9741.0
2023-03-21 14:05:00,182.09,182.27,182.08,182.21,18018.0,165.3571,165.5206,165.348,165.4661,18018.0
2023-03-21 14:10:00,182.23,182.49,182.07,182.48,154597.0,165.4842,165.7204,165.339,165.7113,154597.0
2023-03-21 14:15:00,182.62,182.64,182.24,182.29,8562.0,165.8384,165.8566,165.4933,165.5387,8562.0
2023-03-21 14:20:00,182.32,182.84,182.32,182.59,6291.0,165.566,166.0382,165.566,165.8112,6291.0
2023-03-21 14:25:00,182.5,182.53,182.42,182.42,5048.0,165.7294,165.7567,165.6568,165.6568,5048.0
2023-03-21 14:30:00,182.45,182.46,182.27,182.31,10504.0,165.684,165.6931,165.5206,165.5569,10504.0
2023-03-21 14:35:00,182.29,182.29,181.78,181.8,17183.0,165.5387,165.5387,165.0756,165.0938,17183.0
2023-03-21 14:40:00,181.81,182.18,181.75,182.17,13493.0,165.1028,165.4388,165.0484,165.4298,13493.0
2023-03-21 14:45:00,182.23,182.35,182.15,182.33,6208.0,165.4842,165.5932,165.4116,165.5751,6208.0
2023-03-21 14:50:00,182.28,182.48,182.27,182.43,5558.0,165.5297,165.7113,165.5206,165.6659,5558.0
2023-03-21 14:55:00,182.51,182.52,182.31,182.31,9830.0,165.7385,165.7476,165.5569,165.5569,9830.0
2023-03-21 15:00:00,182.32,182.73,182.32,182.7,6153.0,165.566,165.9383,165.566,165.9111,6153.0
2023-03-21 15:05:00,182.68,182.79,182.58,182.74,9609.0,165.8929,165.9928,165.8021,165.9474,9609.0
2023-03-21 15:10:00,182.8,182.96,182.78,182.93,10422.0,166.0019,166.1472,165.9837,166.1199,10422.0
2023-03-21 15:15:00,182.95,183.17,182.94,183.09,6593.0,166.1381,166.3379,166.129,166.2652,6593.0
2023-03-21 15:20:00,183.06,183.32,182.78,182.86,26847.0,166.238,166.4741,165.9837,166.0564,26847.0
2023-03-21 15:25:00,182.8,182.91,182.55,182.7,42194.0,166.0019,166.1018,165.7748,165.9111,42194.0
2023-03-21 15:30:00,182.69,183.08,182.63,182.89,34510.0,165.902,166.2561,165.8475,166.0836,34510.0
2023-03-21 15:35:00,182.88,183.25,182.7,183.16,47709.0,166.0745,166.4105,165.9111,166.3288,47709.0
2023-03-21 15:40:00,183.16,183.32,183.02,183.12,34186.0,166.3288,166.4741,166.2017,166.2925,34186.0
2023-03-21 15:45:00,183.1,183.12,182.77,182.91,25337.0,166.2743,166.2925,165.9746,166.1018,25337.0
2023-03-21 15:50:00,182.86,183.15,182.78,182.86,63950.0,166.0564,166.3197,165.9837,166.0564,63950.0
2023-03-21 15:55:00,182.92,183.06,182.63,182.71,155670.0,166.1108,166.238,165.8475,165.9201,155670.0
2023-03-22 09:30:00,182.81,182.93,182.12,182.9,13901.0,166.011,166.1199,165.3844,166.0927,13901.0
2023-03-22 09:35:00,182.72,182.75,182.25,182.48,15257.0,165.9292,165.9565,165.5024,165.7113,15257.0
2023-03-22 09:40:00,182.45,183.0,182.34,183.0,3400.0,165.684,166.1835,165.5841,166.1835,3400.0
2023-03-22 09:45:00,182.92,183.23,182.71,182.87,28879.0,166.1108,166.3924,165.9201,166.0654,28879.0
2023-03-22 09:50:00,182.95,183.06,182.74,182.8,3621.0,166.1381,166.238,165.9474,166.0019,3621.0
2023-03-22 09:55:00,182.59,182.74,182.54,182.72,2694.0,165.8112,165.9474,165.7658,165.9292,2694.0
2023-03-22 10:00:00,182.79,182.94,182.72,182.94,3433.0,165.9928,166.129,165.9292,166.129,3433.0
2023-03-22 10:05:00,183.14,183.25,182.64,182.65,11131.0,166.3106,166.4105,165.8566,165.8657,11131.0
2023-03-22 10:10:00,182.65,182.78,182.32,182.46,7870.0,165.8657,165.9837,165.566,165.6931,7870.0
2023-03-22 10:15:00,182.53,182.65,182.36,182.65,4818.0,165.7567,165.8657,165.6023,165.8657,4818.0
2023-03-22 10:20:00,182.69,182.79,182.48,182.53,12663.0,165.902,165.9928,165.7113,165.7567,12663.0
2023-03-22 10:25:00,182.45,182.68,182.43,182.6,10249.0,165.684,165.8929,165.6659,165.8202,10249.0
2023-03-22 10:30:00,182.61,182.67,182.49,182.63,6589.0,165.8293,165.8838,165.7204,165.8475,6589.0
2023-03-22 10:35:00,182.69,182.69,182.22,182.28,6058.0,165.902,165.902,165.4752,165.5297,6058.0
2023-03-22 10:40:00,182.27,182.33,182.13,182.33,3913.0,165.5206,165.5751,165.3934,165.5751,3913.0
2023-03-22 10:45:00,182.3,182.47,182.25,182.38,7343.0,165.5478,165.7022,165.5024,165.6205,7343.0
2023-03-22 10:50:00,182.43,182.48,182.25,182.25,7295.0,165.6659,165.7113,165.5024,165.5024,7295.0
2023-03-22 10:55:00,182.21,182.35,182.01,182.04,9733.0,165.4661,165.5932,165.2845,165.3117,9733.0
2023-03-22 11:00:00,182.09,182.12,181.9,181.98,17494.0,165.3571,165.3844,165.1846,165.2572,17494.0
2023-03-22 11:05:00,181.99,182.0,181.68,181.68,6938.0,165.2663,165.2754,164.9848,164.9848,6938.0
2023-03-22 11:10:00,181.72,181.75,181.27,181.29,13673.0,165.0211,165.0484,164.6125,164.6306,13673.0
2023-03-22 11:15:00,181.26,181.52,181.22,181.33,19437.0,164.6034,164.8395,164.5671,164.667,19437.0
2023-03-22 11:20:00,181.38,181.47,181.19,181.43,26194.0,164.7124,164.7941,164.5398,164.7578,26194.0
2023-03-22 11:25:00,181.5,181.61,181.46,181.55,11906.0,164.8213,164.9212,164.785,164.8667,11906.0
2023-03-22 11:30:00,181.57,181.62,181.45,181.55,7194.0,164.8849,164.9303,164.7759,164.8667,7194.0
2023-03-22 11:35:00,181.55,181.55,181.32,181.38,3690.0,164.8667,164.8667,164.6579,164.7124,3690.0
2023-03-22 11:40:00,181.43,181.62,181.14,181.19,29179.0,164.7578,164.9303,164.4944,164.5398,29179.0
2023-03-22 11:45:00,181.2,181.23,180.88,180.97,11040.0,164.5489,164.5761,164.2583,164.34,11040.0
2023-03-22 11:50:00,180.97,181.16,180.97,181.07,15378.0,164.34,164.5126,164.34,164.4308,15378.0
2023-03-22 11:55:00,181.04,181.17,180.99,180.99,17459.0,164.4036,164.5217,164.3582,164.3582,17459.0
2023-03-22 12:00:00,180.97,180.97,180.8,180.83,13763.0,164.34,164.34,164.1857,164.2129,13763.0
2023-03-22 12:05:00,180.83,180.95,180.71,180.95,21145.0,164.2129,164.3219,164.1039,164.3219,21145.0
2023-03-22 12:10:00,180.96,181.32,180.96,181.09,6684.0,164.331,164.6579,164.331,164.449,6684.0
2023-03-22 12:15:00,181.09,181.15,181.06,181.14,4577.0,164.449,164.5035,164.4218,164.4944,4577.0
2023-03-22 12:20:00,181.17,181.58,181.09,181.57,50364.0,164.5217,164.894,164.449,164.8849,50364.0
2023-03-22 12:25:00,181.46,181.58,181.2,181.5,9375.0,164.785,164.894,164.5489,164.8213,9375.0
2023-03-22 12:30:00,181.45,181.51,181.37,181.38,7207.0,164.7759,164.8304,164.7033,164.7124,7207.0
2023-03-22 12:35:00,181.28,181.52,181.28,181.43,7697.0,164.6215,164.8395,164.6215,164.7578,7697.0
2023-03-22 12:40:00,181.38,181.41,181.23,181.26,29481.0,164.7124,164.7396,164.5761,164.6034,29481.0
2023-03-22 12:45:00,181.26,181.35,181.08,181.35,18629.0,164.6034,164.6851,164.4399,164.6851,18629.0
2023-03-22 12:50:00,181.38,181.55,181.18,181.5,52130.0,164.7124,164.8667,164.5307,164.8213,52130.0
2023-03-22 12:55:00,181.45,181.47,181.27,181.36,3486.0,164.7759,164.7941,164.6125,164.6942,3486.0
2023-03-22 13:00:00,181.34,181.68,181.27,181.58,15720.0,164.676,164.9848,164.6125,164.894,15720.0
2023-03-22 13:05:00,181.72,181.89,181.65,181.82,13206.0,165.0211,165.1755,164.9575,165.1119,13206.0
2023-03-22 13:10:00,181.82,182.21,181.82,182.21,40823.0,165.1119,165.4661,165.1119,165.4661,40823.0
2023-03-22 13:15:00,182.12,182.22,181.99,182.03,3357.0,165.3844,165.4752,165.2663,165.3026,3357.0
2023-03-22 13:20:00,182.03,182.12,181.94,182.02,4815.0,165.3026,165.3844,165.2209,165.2935,4815.0
2023-03-22 13:25:00,182.02,182.12,181.92,181.98,5565.0,165.2935,165.3844,165.2027,165.2572,5565.0
2023-03-22 13:30:00,181.97,182.02,181.71,181.77,5645.0,165.2481,165.2935,165.012,165.0665,5645.0
2023-03-22 13:35:00,181.68,181.68,181.58,181.61,5813.0,164.9848,164.9848,164.894,164.9212,5813.0
2023-03-22 13:40:00,181.53,181.53,181.34,181.52,5942.0,164.8486,164.8486,164.676,164.8395,5942.0
2023-03-22 13:45:00,181.52,181.56,181.39,181.55,6908.0,164.8395,164.8758,164.7214,164.8667,6908.0
2023-03-22 13:50:00,181.56,181.67,181.55,181.63,3475.0,164.8758,164.9757,164.8667,164.9394,3475.0
2023-03-22 13:55:00,181.63,181.81,181.6,181.78,8601.0,164.9394,165.1028,164.9121,165.0756,8601.0
2023-03-22 14:00:00,181.86,182.53,181.86,182.5,7761.0,165.1483,165.7567,165.1483,165.7294,7761.0
2023-03-22 14:05:00,182.59,182.9,182.36,182.39,9590.0,165.8112,166.0927,165.6023,165.6295,9590.0
2023-03-22 14:10:00,182.39,182.52,181.9,181.96,20783.0,165.6295,165.7476,165.1846,165.2391,20783.0
2023-03-22 14:15:00,182.06,182.36,182.0,182.22,4773.0,165.3299,165.6023,165.2754,165.4752,4773.0
2023-03-22 14:20:00,182.15,182.33,182.07,182.22,6203.0,165.4116,165.5751,165.339,165.4752,6203.0
2023-03-22 14:25:00,182.23,182.26,181.9,181.96,9045.0,165.4842,165.5115,165.1846,165.2391,9045.0
2023-03-22 14:30:00,181.95,181.96,181.65,181.77,9532.0,165.23,165.2391,164.9575,165.0665,9532.0
2023-03-22 14:35:00,181.76,182.44,181.7,182.17,29269.0,165.0574,165.675,165.003,165.4298,29269.0
2023-03-22 14:40:00,182.34,182.95,182.17,182.89,16923.0,165.5841,166.1381,165.4298,166.0836,16923.0
2023-03-22 14:45:00,182.72,183.21,182.72,182.92,9135.0,165.9292,166.3742,165.9292,166.1108,9135.0
2023-03-22 14:50:00,183.0,183.06,182.4,182.41,7513.0,166.1835,166.238,165.6386,165.6477,7513.0
2023-03-22 14:55:00,182.43,182.44,181.86,182.01,10230.0,165.6659,165.675,165.1483,165.2845,10230.0
2023-03-22 15:00:00,181.89,181.97,181.4,181.41,10636.0,165.1755,165.2481,164.7305,164.7396,10636.0
2023-03-22 15:05:00,181.45,181.45,180.94,181.03,7272.0,164.7759,164.7759,164.3128,164.3945,7272.0
2023-03-22 15:10:00,181.12,181.79,181.12,181.68,14866.0,164.4763,165.0847,164.4763,164.9848,14866.0
2023-03-22 15:15:00,181.68,182.11,181.67,181.97,9667.0,164.9848,165.3753,164.9757,165.2481,9667.0
2023-03-22 15:20:00,182.02,182.36,181.95,181.95,20856.0,165.2935,165.6023,165.23,165.23,20856.0
2023-03-22 15:25:00,182.03,182.15,181.79,182.11,8760.0,165.3026,165.4116,165.0847,165.3753,8760.0
2023-03-22 15:30:00,182.1,182.2,181.59,181.71,10910.0,165.3662,165.457,164.9031,165.012,10910.0
2023-03-22 15:35:00,181.63,181.63,181.21,181.29,6379.0,164.9394,164.9394,164.558,164.6306,6379.0
2023-03-22 15:40:00,181.29,181.53,181.12,181.12,11295.0,164.6306,164.8486,164.4763,164.4763,11295.0
2023-03-22 15:45:00,181.13,181.14,180.78,180.98,25325.0,164.4853,164.4944,164.1675,164.3491,25325.0
2023-03-22 15:50:00,180.97,180.97,180.01,180.18,32755.0,164.34,164.34,163.4683,163.6226,32755.0
2023-03-22 15:55:00,180.14,180.18,179.43,179.46,79127.0,163.5863,163.6226,162.9416,162.9688,79127.0
2023-03-23 09:30:00,178.7,179.94,178.38,178.61,23665.0,162.2786,163.4047,161.988,162.1969,23665.0
2023-03-23 09:35:00,178.6,178.64,177.2,177.2,13622.0,162.1878,162.2241,160.9165,160.9165,13622.0
2023-03-23 09:40:00,177.22,177.34,176.64,177.32,8367.0,160.9346,161.0436,160.4079,161.0254,8367.0
2023-03-23 09:45:00,177.3,177.3,176.51,177.25,56967.0,161.0073,161.0073,160.2899,160.9619,56967.0
2023-03-23 09:50:00,177.33,177.82,177.1,177.77,20861.0,161.0345,161.4795,160.8257,161.4341,20861.0
2023-03-23 09:55:00,177.79,177.95,177.43,177.95,55104.0,161.4523,161.5976,161.1253,161.5976,55104.0
2023-03-23 10:00:00,177.89,178.67,177.89,178.27,12800.0,161.5431,162.2514,161.5431,161.8881,12800.0
2023-03-23 10:05:00,178.21,178.72,178.07,178.59,38963.0,161.8337,162.2968,161.7065,162.1787,38963.0
2023-03-23 10:10:00,178.7,178.82,178.43,178.66,10533.0,162.2786,162.3876,162.0334,162.2423,10533.0
2023-03-23 10:15:00,178.71,179.05,178.71,178.76,11131.0,162.2877,162.5965,162.2877,162.3331,11131.0
2023-03-23 10:20:00,178.61,179.1,178.5,179.1,12665.0,162.1969,162.6419,162.097,162.6419,12665.0
2023-03-23 10:25:00,179.21,179.26,178.84,178.84,10815.0,162.7418,162.7872,162.4058,162.4058,10815.0
2023-03-23 10:30:00,178.91,179.08,178.82,178.96,9794.0,162.4693,162.6237,162.3876,162.5147,9794.0
2023-03-23 10:35:00,179.0,179.0,178.35,178.78,15049.0,162.5511,162.5511,161.9608,162.3513,15049.0
2023-03-23 10:40:00,178.92,179.52,178.92,179.49,10047.0,162.4784,163.0233,162.4784,162.996,10047.0
2023-03-23 10:45:00,179.51,179.6,179.0,179.12,8283.0,163.0142,163.0959,162.5511,162.66,8283.0
2023-03-23 10:50:00,179.09,179.6,178.93,179.6,43617.0,162.6328,163.0959,162.4875,163.0959,43617.0
2023-03-23 10:55:00,179.61,179.65,179.26,179.42,12772.0,163.105,163.1413,162.7872,162.9325,12772.0
2023-03-23 11:00:00,179.5,180.06,179.49,180.06,9481.0,163.0051,163.5137,162.996,163.5137,9481.0
2023-03-23 11:05:00,180.06,180.62,180.01,180.62,22417.0,163.5137,164.0222,163.4683,164.0222,22417.0
2023-03-23 11:10:00,180.62,180.62,180.28,180.28,23752.0,164.0222,164.0222,163.7134,163.7134,23752.0
2023-03-23 11:15:00,180.3,180.54,180.1,180.1,22835.0,163.7316,163.9495,163.55,163.55,22835.0
2023-03-23 11:20:00,180.1,180.55,180.01,180.55,6075.0,163.55,163.9586,163.4683,163.9586,6075.0
2023-03-23 11:25:00,180.49,180.69,180.42,180.45,6857.0,163.9041,164.0858,163.8406,163.8678,6857.0
2023-03-23 11:30:00,180.42,180.69,180.32,180.34,5639.0,163.8406,164.0858,163.7498,163.7679,5639.0
2023-03-23 11:35:00,180.38,181.03,180.37,181.02,15827.0,163.8043,164.3945,163.7952,164.3854,15827.0
2023-03-23 11:40:00,181.03,181.25,180.97,181.2,62150.0,164.3945,164.5943,164.34,164.5489,62150.0
2023-03-23 11:45:00,181.22,181.41,181.18,181.3,26138.0,164.5671,164.7396,164.5307,164.6397,26138.0
2023-03-23 11:50:00,181.3,181.69,181.23,181.69,8344.0,164.6397,164.9939,164.5761,164.9939,8344.0
2023-03-23 11:55:00,181.7,181.72,181.35,181.58,4799.0,165.003,165.0211,164.6851,164.894,4799.0
2023-03-23 12:00:00,181.57,181.7,181.47,181.62,8218.0,164.8849,165.003,164.7941,164.9303,8218.0
2023-03-23 12:05:00,181.62,181.9,181.57,181.81,10687.0,164.9303,165.1846,164.8849,165.1028,10687.0
2023-03-23 12:10:00,181.74,181.76,181.56,181.56,15767.0,165.0393,165.0574,164.8758,164.8758,15767.0
2023-03-23 12:15:00,181.49,181.75,181.48,181.72,9273.0,164.8123,165.0484,164.8032,165.0211,9273.0
2023-03-23 12:20:00,181.64,181.67,181.45,181.57,7355.0,164.9485,164.9757,164.7759,164.8849,7355.0
2023-03-23 12:25:00,181.57,181.66,181.42,181.42,7245.0,164.8849,164.9666,164.7487,164.7487,7245.0
2023-03-23 12:30:00,181.5,181.6,181.37,181.53,6902.0,164.8213,164.9121,164.7033,164.8486,6902.0
2023-03-23 12:35:00,181.55,181.55,181.39,181.51,9406.0,164.8667,164.8667,164.7214,164.8304,9406.0
2023-03-23 12:40:00,181.54,181.79,181.25,181.72,13752.0,164.8577,165.0847,164.5943,165.0211,13752.0
2023-03-23 12:45:00,181.71,181.71,181.18,181.35,8189.0,165.012,165.012,164.5307,164.6851,8189.0
2023-03-23 12:50:00,181.31,181.63,181.26,181.63,7620.0,164.6488,164.9394,164.6034,164.9394,7620.0
2023-03-23 12:55:00,181.6,181.69,181.36,181.41,13891.0,164.9121,164.9939,164.6942,164.7396,13891.0
2023-03-23 13:00:00,181.37,181.4,181.05,181.18,12058.0,164.7033,164.7305,164.4127,164.5307,12058.0
2023-03-23 13:05:00,181.18,181.24,180.88,180.89,5817.0,164.5307,164.5852,164.2583,164.2674,5817.0
2023-03-23 13:10:00,180.88,180.94,180.46,180.47,8721.0,164.2583,164.3128,163.8769,163.886,8721.0
2023-03-23 13:15:00,180.52,180.6,180.36,180.56,4957.0,163.9314,164.004,163.7861,163.9677,4957.0
2023-03-23 13:20:00,180.55,180.55,180.16,180.23,5695.0,163.9586,163.9586,163.6045,163.668,5695.0
2023-03-23 13:25:00,180.19,180.28,179.95,180.02,7611.0,163.6317,163.7134,163.4138,163.4773,7611.0
2023-03-23 13:30:00,180.01,180.22,180.01,180.09,3459.0,163.4683,163.659,163.4683,163.5409,3459.0
2023-03-23 13:35:00,180.2,180.52,180.2,180.35,5119.0,163.6408,163.9314,163.6408,163.777,5119.0
2023-03-23 13:40:00,180.4,180.75,180.35,180.71,2231.0,163.8224,164.1403,163.777,164.1039,2231.0
2023-03-23 13:45:00,180.69,180.69,180.39,180.5,2956.0,164.0858,164.0858,163.8133,163.9132,2956.0
2023-03-23 13:50:00,180.53,180.53,180.46,180.47,2528.0,163.9405,163.9405,163.8769,163.886,2528.0
2023-03-23 13:55:00,180.41,180.44,180.24,180.42,4807.0,163.8315,163.8587,163.6771,163.8406,4807.0
2023-03-23 14:00:00,180.56,180.83,180.56,180.6,2863.0,163.9677,164.2129,163.9677,164.004,2863.0
2023-03-23 14:05:00,180.59,180.87,180.57,180.64,19537.0,163.995,164.2492,163.9768,164.0404,19537.0
2023-03-23 14:10:00,180.73,180.73,180.48,180.61,15962.0,164.1221,164.1221,163.8951,164.0131,15962.0
2023-03-23 14:15:00,180.6,180.71,180.6,180.7,4005.0,164.004,164.1039,164.004,164.0948,4005.0
2023-03-23 14:20:00,180.61,180.62,180.25,180.32,10200.0,164.0131,164.0222,163.6862,163.7498,10200.0
2023-03-23 14:25:00,180.37,180.47,180.15,180.15,18760.0,163.7952,163.886,163.5954,163.5954,18760.0
2023-03-23 14:30:00,180.2,180.3,179.87,179.96,6799.0,163.6408,163.7316,163.3411,163.4228,6799.0
2023-03-23 14:35:00,179.99,180.4,179.99,180.25,13893.0,163.4501,163.8224,163.4501,163.6862,13893.0
2023-03-23 14:40:00,180.28,180.28,179.79,179.82,15119.0,163.7134,163.7134,163.2685,163.2957,15119.0
2023-03-23 14:45:00,179.88,180.15,179.38,179.67,13136.0,163.3502,163.5954,162.8961,163.1595,13136.0
2023-03-23 14:50:00,179.67,179.78,179.5,179.53,21413.0,163.1595,163.2594,163.0051,163.0324,21413.0
2023-03-23 14:55:00,179.5,179.91,179.45,179.86,16636.0,163.0051,163.3774,162.9597,163.332,16636.0
2023-03-23 15:00:00,179.94,180.85,179.92,180.14,10097.0,163.4047,164.2311,163.3865,163.5863,10097.0
2023-03-23 15:05:00,180.2,180.2,179.64,179.92,6982.0,163.6408,163.6408,163.1323,163.3865,6982.0
2023-03-23 15:10:00,179.93,180.04,179.46,179.67,7225.0,163.3956,163.4955,162.9688,163.1595,7225.0
2023-03-23 15:15:00,179.71,179.75,179.2,179.2,5690.0,163.1958,163.2321,162.7327,162.7327,5690.0
2023-03-23 15:20:00,179.21,179.29,178.82,179.19,9383.0,162.7418,162.8144,162.3876,162.7236,9383.0
2023-03-23 15:25:00,179.19,179.44,179.09,179.18,4900.0,162.7236,162.9506,162.6328,162.7145,4900.0
2023-03-23 15:30:00,179.17,179.24,178.9,178.95,9025.0,162.7054,162.769,162.4603,162.5057,9025.0
2023-03-23 15:35:00,179.0,179.43,179.0,179.38,10169.0,162.5511,162.9416,162.5511,162.8961,10169.0
2023-03-23 15:40:00,179.32,179.53,179.2,179.45,11591.0,162.8417,163.0324,162.7327,162.9597,11591.0
2023-03-23 15:45:00,179.48,180.0,179.46,179.7,15078.0,162.987,163.4592,162.9688,163.1867,15078.0
2023-03-23 15:50:00,179.73,180.23,179.73,180.18,35729.0,163.214,163.668,163.214,163.6226,35729.0
2023-03-23 15:55:00,180.22,180.3,179.99,179.99,131020.0,163.659,163.7316,163.4501,163.4501,131020.0
2023-03-24 09:30:00,180.05,181.56,178.12,181.56,27161.0,163.5046,164.8758,161.7519,164.8758,27161.0
2023-03-24 09:35:00,181.52,182.36,181.51,182.04,6593.0,164.8395,165.6023,164.8304,165.3117,6593.0
2023-03-24 09:40:00,181.83,182.07,181.27,181.49,8032.0,165.121,165.339,164.6125,164.8123,8032.0
2023-03-24 09:45:00,181.45,181.64,181.17,181.58,13545.0,164.7759,164.9485,164.5217,164.894,13545.0
2023-03-24 09:50:00,181.5,182.04,181.5,182.03,7842.0,164.8213,165.3117,164.8213,165.3026,7842.0
2023-03-24 09:55:00,182.0,182.0,181.62,181.88,4400.0,165.2754,165.2754,164.9303,165.1664,4400.0
2023-03-24 10:00:00,181.99,182.18,181.61,181.62,16328.0,165.2663,165.4388,164.9212,164.9303,16328.0
2023-03-24 10:05:00,181.72,181.75,180.96,181.2,6551.0,165.0211,165.0484,164.331,164.5489,6551.0
2023-03-24 10:10:00,181.18,181.44,181.18,181.29,3800.0,164.5307,164.7668,164.5307,164.6306,3800.0
2023-03-24 10:15:00,181.25,181.39,181.14,181.18,3882.0,164.5943,164.7214,164.4944,164.5307,3882.0
2023-03-24 10:20:00,181.18,181.39,181.09,181.34,3115.0,164.5307,164.7214,164.449,164.676,3115.0
2023-03-24 10:25:00,181.36,181.86,181.31,181.85,12936.0,164.6942,165.1483,164.6488,165.1392,12936.0
2023-03-24 10:30:00,181.88,182.02,181.54,182.0,6984.0,165.1664,165.2935,164.8577,165.2754,6984.0
2023-03-24 10:35:00,181.9,181.99,181.63,181.84,3150.0,165.1846,165.2663,164.9394,165.1301,3150.0
2023-03-24 10:40:00,181.85,182.1,181.81,182.09,4654.0,165.1392,165.3662,165.1028,165.3571,4654.0
2023-03-24 10:45:00,182.12,182.26,181.86,181.92,10254.0,165.3844,165.5115,165.1483,165.2027,10254.0
2023-03-24 10:50:00,181.8,181.82,181.63,181.71,2404.0,165.0938,165.1119,164.9394,165.012,2404.0
2023-03-24 10:55:00,181.77,182.39,181.77,182.39,4402.0,165.0665,165.6295,165.0665,165.6295,4402.0
2023-03-24 11:00:00,182.35,182.44,182.09,182.13,5595.0,165.5932,165.675,165.3571,165.3934,5595.0
2023-03-24 11:05:00,182.15,182.15,181.54,181.63,9645.0,165.4116,165.4116,164.8577,164.9394,9645.0
2023-03-24 11:10:00,181.54,181.75,181.53,181.58,9953.0,164.8577,165.0484,164.8486,164.894,9953.0
2023-03-24 11:15:00,181.57,181.59,181.11,181.42,9499.0,164.8849,164.9031,164.4672,164.7487,9499.0
2023-03-24 11:20:00,181.44,181.68,181.15,181.43,7998.0,164.7668,164.9848,164.5035,164.7578,7998.0
2023-03-24 11:25:00,181.5,181.7,181.49,181.61,2957.0,164.8213,165.003,164.8123,164.9212,2957.0
2023-03-24 11:30:00,181.5,181.65,181.45,181.58,3816.0,164.8213,164.9575,164.7759,164.894,3816.0
2023-03-24 11:35:00,181.52,181.7,181.52,181.68,1851.0,164.8395,165.003,164.8395,164.9848,1851.0
2023-03-24 11:40:00,181.88,181.9,181.71,181.8,2266.0,165.1664,165.1846,165.012,165.0938,2266.0
2023-03-24 11:45:00,181.83,182.64,181.83,182.56,5400.0,165.121,165.8566,165.121,165.7839,5400.0
2023-03-24 11:50:00,182.51,182.63,182.49,182.56,9432.0,165.7385,165.8475,165.7204,165.7839,9432.0
2023-03-24 11:55:00,182.56,183.07,182.56,183.06,10283.0,165.7839,166.2471,165.7839,166.238,10283.0
2023-03-24 12:00:00,183.07,183.5,182.99,183.3,27691.0,166.2471,166.6375,166.1744,166.4559,27691.0
2023-03-24 12:05:00,183.31,183.43,183.18,183.22,5511.0,166.465,166.574,166.347,166.3833,5511.0
2023-03-24 12:10:00,183.15,183.15,182.43,182.78,8665.0,166.3197,166.3197,165.6659,165.9837,8665.0
2023-03-24 12:15:00,182.74,182.74,182.3,182.35,6857.0,165.9474,165.9474,165.5478,165.5932,6857.0
2023-03-24 12:20:00,182.4,182.54,182.23,182.3,7743.0,165.6386,165.7658,165.4842,165.5478,7743.0
2023-03-24 12:25:00,182.43,182.47,182.25,182.39,12839.0,165.6659,165.7022,165.5024,165.6295,12839.0
2023-03-24 12:30:00,182.46,182.76,182.41,182.66,6314.0,165.6931,165.9655,165.6477,165.8747,6314.0
2023-03-24 12:35:00,182.72,182.9,182.71,182.75,5144.0,165.9292,166.0927,165.9201,165.9565,5144.0
2023-03-24 12:40:00,182.78,183.32,182.63,183.32,9752.0,165.9837,166.4741,165.8475,166.4741,9752.0
2023-03-24 12:45:00,183.34,183.54,183.3,183.33,13998.0,166.4922,166.6739,166.4559,166.4832,13998.0
2023-03-24 12:50:00,183.33,183.33,183.18,183.24,5099.0,166.4832,166.4832,166.347,166.4014,5099.0
2023-03-24 12:55:00,183.28,183.49,183.24,183.37,8026.0,166.4378,166.6285,166.4014,166.5195,8026.0
2023-03-24 13:00:00,183.44,183.58,183.31,183.31,2819.0,166.5831,166.7102,166.465,166.465,2819.0
2023-03-24 13:05:00,183.34,183.35,183.01,183.05,6435.0,166.4922,166.5013,166.1926,166.2289,6435.0
2023-03-24 13:10:00,183.04,183.22,182.9,183.17,17809.0,166.2198,166.3833,166.0927,166.3379,17809.0
2023-03-24 13:15:00,183.19,183.2,182.74,182.87,5056.0,166.356,166.3651,165.9474,166.0654,5056.0
2023-03-24 13:20:00,182.86,183.15,182.84,183.15,4515.0,166.0564,166.3197,166.0382,166.3197,4515.0
2023-03-24 13:25:00,183.16,183.49,183.09,183.17,5412.0,166.3288,166.6285,166.2652,166.3379,5412.0
2023-03-24 13:30:00,183.12,183.26,183.0,183.14,3941.0,166.2925,166.4196,166.1835,166.3106,3941.0
2023-03-24 13:35:00,183.18,183.6,183.14,183.55,4732.0,166.347,166.7284,166.3106,166.683,4732.0
2023-03-24 13:40:00,183.57,183.62,183.38,183.48,5512.0,166.7011,166.7465,166.5286,166.6194,5512.0
2023-03-24 13:45:00,183.5,183.56,183.0,183.01,7108.0,166.6375,166.692,166.1835,166.1926,7108.0
2023-03-24 13:50:00,182.92,183.27,182.89,183.27,5051.0,166.1108,166.4287,166.0836,166.4287,5051.0
2023-03-24 13:55:00,183.26,183.27,183.0,183.14,2940.0,166.4196,166.4287,166.1835,166.3106,2940.0
2023-03-24 14:00:00,183.17,183.17,183.02,183.09,5030.0,166.3379,166.3379,166.2017,166.2652,5030.0
2023-03-24 14:05:00,183.06,183.18,182.89,183.18,5297.0,166.238,166.347,166.0836,166.347,5297.0
2023-03-24 14:10:00,183.19,183.54,183.18,183.42,4455.0,166.356,166.6739,166.347,166.5649,4455.0
2023-03-24 14:15:00,183.41,183.54,183.39,183.46,4704.0,166.5558,166.6739,166.5377,166.6012,4704.0
2023-03-24 14:20:00,183.44,183.49,183.07,183.07,2800.0,166.5831,166.6285,166.2471,166.2471,2800.0
2023-03-24 14:25:00,183.12,183.42,183.11,183.42,4967.0,166.2925,166.5649,166.2834,166.5649,4967.0
2023-03-24 14:30:00,183.46,183.99,183.44,183.75,9988.0,166.6012,167.0825,166.5831,166.8646,9988.0
2023-03-24 14:35:00,183.72,183.86,183.62,183.84,4302.0,166.8373,166.9645,166.7465,166.9463,4302.0
2023-03-24 14:40:00,183.8,183.8,183.56,183.58,5329.0,166.91,166.91,166.692,166.7102,5329.0
2023-03-24 14:45:00,183.64,183.76,183.51,183.72,5600.0,166.7647,166.8737,166.6466,166.8373,5600.0
2023-03-24 14:50:00,183.7,183.7,183.4,183.45,7064.0,166.8192,166.8192,166.5467,166.5921,7064.0
2023-03-24 14:55:00,183.47,183.58,183.38,183.43,3991.0,166.6103,166.7102,166.5286,166.574,3991.0
2023-03-24 15:00:00,183.42,183.43,183.16,183.17,6452.0,166.5649,166.574,166.3288,166.3379,6452.0
2023-03-24 15:05:00,183.21,183.47,183.17,183.3,12865.0,166.3742,166.6103,166.3379,166.4559,12865.0
2023-03-24 15:10:00,183.31,183.55,183.23,183.32,6472.0,166.465,166.683,166.3924,166.4741,6472.0
2023-03-24 15:15:00,183.28,183.48,183.22,183.44,8705.0,166.4378,166.6194,166.3833,166.5831,8705.0
2023-03-24 15:20:00,183.42,183.7,183.38,183.41,10971.0,166.5649,166.8192,166.5286,166.5558,10971.0
2023-03-24 15:25:00,183.41,183.81,183.4,183.74,12942.0,166.5558,166.9191,166.5467,166.8555,12942.0
2023-03-24 15:30:00,183.77,183.94,183.71,183.8,11673.0,166.8827,167.0371,166.8282,166.91,11673.0
2023-03-24 15:35:00,183.75,183.8,183.49,183.57,12085.0,166.8646,166.91,166.6285,166.7011,12085.0
2023-03-24 15:40:00,183.57,183.65,183.46,183.48,13885.0,166.7011,166.7738,166.6012,166.6194,13885.0
2023-03-24 15:45:00,183.5,183.57,183.34,183.55,24521.0,166.6375,166.7011,166.4922,166.683,24521.0
2023-03-24 15:50:00,183.52,183.65,183.39,183.55,28742.0,166.6557,166.7738,166.5377,166.683,28742.0
2023-03-24 15:55:00,183.51,183.67,183.43,183.64,78228.0,166.6466,166.7919,166.574,166.7647,78228.0
2023-03-27 09:30:00,185.35,185.37,183.97,184.87,34584.0,168.3175,168.3357,167.0644,167.8817,34584.0
2023-03-27 09:35:00,185.22,185.59,184.71,185.22,11973.0,168.1995,168.5355,167.7364,168.1995,11973.0
2023-03-27 09:40:00,185.44,185.65,184.73,185.6,31710.0,168.3993,168.59,167.7545,168.5446,31710.0
2023-03-27 09:45:00,185.62,185.74,184.94,184.94,10188.0,168.5627,168.6717,167.9452,167.9452,10188.0
2023-03-27 09:50:00,184.95,185.18,184.87,184.89,5821.0,167.9543,168.1632,167.8817,167.8998,5821.0
2023-03-27 09:55:00,184.78,184.78,184.41,184.51,10573.0,167.7999,167.7999,167.4639,167.5547,10573.0
2023-03-27 10:00:00,184.5,184.57,184.27,184.45,11825.0,167.5457,167.6092,167.3368,167.5002,11825.0
2023-03-27 10:05:00,184.45,184.52,184.29,184.3,7343.0,167.5002,167.5638,167.3549,167.364,7343.0
2023-03-27 10:10:00,184.34,184.61,184.3,184.44,3038.0,167.4004,167.6455,167.364,167.4912,3038.0
2023-03-27 10:15:00,184.46,184.83,184.14,184.32,8298.0,167.5093,167.8453,167.2187,167.3822,8298.0
2023-03-27 10:20:00,184.39,184.48,184.21,184.3,6669.0,167.4458,167.5275,167.2823,167.364,6669.0
2023-03-27 10:25:00,184.22,184.41,184.22,184.27,3700.0,167.2914,167.4639,167.2914,167.3368,3700.0
2023-03-27 10:30:00,184.34,184.34,183.96,184.0,6676.0,167.4004,167.4004,167.0553,167.0916,6676.0
2023-03-27 10:35:00,184.07,184.24,183.97,184.24,8245.0,167.1552,167.3095,167.0644,167.3095,8245.0
2023-03-27 10:40:00,184.29,184.3,184.0,184.26,8372.0,167.3549,167.364,167.0916,167.3277,8372.0
2023-03-27 10:45:00,184.28,184.52,184.12,184.49,9650.0,167.3459,167.5638,167.2006,167.5366,9650.0
2023-03-27 10:50:00,184.51,184.71,184.51,184.65,6500.0,167.5547,167.7364,167.5547,167.6819,6500.0
2023-03-27 10:55:00,184.65,184.75,184.43,184.43,7144.0,167.6819,167.7727,167.4821,167.4821,7144.0
2023-03-27 11:00:00,184.43,184.81,184.28,184.81,9677.0,167.4821,167.8272,167.3459,167.8272,9677.0
2023-03-27 11:05:00,184.75,184.75,184.48,184.58,7873.0,167.7727,167.7727,167.5275,167.6183,7873.0
2023-03-27 11:10:00,184.56,184.73,184.51,184.73,5496.0,167.6001,167.7545,167.5547,167.7545,5496.0
2023-03-27 11:15:00,184.69,184.73,184.11,184.23,5817.0,167.7182,167.7545,167.1915,167.3005,5817.0
2023-03-27 11:20:00,184.24,184.3,184.18,184.25,5712.0,167.3095,167.364,167.2551,167.3186,5712.0
2023-03-27 11:25:00,184.26,184.69,184.22,184.59,4948.0,167.3277,167.7182,167.2914,167.6274,4948.0
2023-03-27 11:30:00,184.61,184.65,184.42,184.52,5538.0,167.6455,167.6819,167.473,167.5638,5538.0
2023-03-27 11:35:00,184.52,184.59,184.47,184.55,4414.0,167.5638,167.6274,167.5184,167.5911,4414.0
2023-03-27 11:40:00,184.57,184.58,184.31,184.47,5665.0,167.6092,167.6183,167.3731,167.5184,5665.0
2023-03-27 11:45:00,184.47,184.52,184.39,184.4,3000.0,167.5184,167.5638,167.4458,167.4548,3000.0
2023-03-27 11:50:00,184.35,184.4,184.23,184.28,12921.0,167.4094,167.4548,167.3005,167.3459,12921.0
2023-03-27 11:55:00,184.25,184.31,183.96,184.09,12565.0,167.3186,167.3731,167.0553,167.1733,12565.0
2023-03-27 12:00:00,184.06,184.36,184.06,184.36,10413.0,167.1461,167.4185,167.1461,167.4185,10413.0
2023-03-27 12:05:00,184.33,184.35,184.14,184.22,11137.0,167.3913,167.4094,167.2187,167.2914,11137.0
2023-03-27 12:10:00,184.25,184.37,184.22,184.35,22590.0,167.3186,167.4276,167.2914,167.4094,22590.0
2023-03-27 12:15:00,184.33,184.46,184.29,184.42,19573.0,167.3913,167.5093,167.3549,167.473,19573.0
2023-03-27 12:20:00,184.43,184.58,184.41,184.49,3725.0,167.4821,167.6183,167.4639,167.5366,3725.0
2023-03-27 12:25:00,184.51,184.52,184.25,184.38,6764.0,167.5547,167.5638,167.3186,167.4367,6764.0
2023-03-27 12:30:00,184.34,184.43,184.34,184.43,5393.0,167.4004,167.4821,167.4004,167.4821,5393.0
2023-03-27 12:35:00,184.44,184.53,184.28,184.5,9583.0,167.4912,167.5729,167.3459,167.5457,9583.0
2023-03-27 12:40:00,184.48,184.53,184.43,184.49,4151.0,167.5275,167.5729,167.4821,167.5366,4151.0
2023-03-27 12:45:00,184.56,184.56,184.41,184.48,9437.0,167.6001,167.6001,167.4639,167.5275,9437.0
2023-03-27 12:50:00,184.48,184.56,184.46,184.54,6103.0,167.5275,167.6001,167.5093,167.582,6103.0
2023-03-27 12:55:00,184.49,184.61,184.43,184.5,4893.0,167.5366,167.6455,167.4821,167.5457,4893.0
2023-03-27 13:00:00,184.53,184.7,184.43,184.64,15401.0,167.5729,167.7273,167.4821,167.6728,15401.0
2023-03-27 13:05:00,184.64,184.72,184.59,184.68,3599.0,167.6728,167.7454,167.6274,167.7091,3599.0
2023-03-27 13:10:00,184.63,184.75,184.59,184.69,5752.0,167.6637,167.7727,167.6274,167.7182,5752.0
2023-03-27 13:15:00,184.65,184.75,184.6,184.75,4998.0,167.6819,167.7727,167.6365,167.7727,4998.0
2023-03-27 13:20:00,184.73,185.03,184.73,184.91,7238.0,167.7545,168.0269,167.7545,167.918,7238.0
2023-03-27 13:25:00,184.88,184.92,184.8,184.81,3621.0,167.8907,167.9271,167.8181,167.8272,3621.0
2023-03-27 13:30:00,184.85,185.01,184.85,184.99,8686.0,167.8635,168.0088,167.8635,167.9906,8686.0
2023-03-27 13:35:00,185.04,185.15,184.88,184.99,12269.0,168.036,168.1359,167.8907,167.9906,12269.0
2023-03-27 13:40:00,185.01,185.19,185.01,185.19,4335.0,168.0088,168.1722,168.0088,168.1722,4335.0
2023-03-27 13:45:00,185.21,185.22,185.1,185.11,6106.0,168.1904,168.1995,168.0905,168.0996,6106.0
2023-03-27 13:50:00,185.1,185.11,184.98,185.03,9272.0,168.0905,168.0996,167.9815,168.0269,9272.0
2023-03-27 13:55:00,185.03,185.26,185.02,185.13,24202.0,168.0269,168.2358,168.0179,168.1178,24202.0
2023-03-27 14:00:00,185.16,185.21,184.94,185.1,29857.0,168.145,168.1904,167.9452,168.0905,29857.0
2023-03-27 14:05:00,185.05,185.14,184.98,185.07,23768.0,168.0451,168.1268,167.9815,168.0633,23768.0
2023-03-27 14:10:00,185.07,185.09,184.91,185.03,5074.0,168.0633,168.0814,167.918,168.0269,5074.0
2023-03-27 14:15:00,185.03,185.32,185.02,185.32,9603.0,168.0269,168.2903,168.0179,168.2903,9603.0
2023-03-27 14:20:00,185.33,185.71,185.31,185.71,6185.0,168.2994,168.6445,168.2812,168.6445,6185.0
2023-03-27 14:25:00,185.69,185.9,185.69,185.9,9150.0,168.6263,168.817,168.6263,168.817,9150.0
2023-03-27 14:30:00,185.91,185.91,185.66,185.71,11519.0,168.8261,168.8261,168.5991,168.6445,11519.0
2023-03-27 14:35:00,185.71,185.92,185.71,185.92,11489.0,168.6445,168.8352,168.6445,168.8352,11489.0
2023-03-27 14:40:00,185.89,185.92,185.68,185.77,12206.0,168.8079,168.8352,168.6172,168.6989,12206.0
2023-03-27 14:45:00,185.78,185.9,185.62,185.69,10665.0,168.708,168.817,168.5627,168.6263,10665.0
2023-03-27 14:50:00,185.74,185.74,185.5,185.65,7979.0,168.6717,168.6717,168.4538,168.59,7979.0
2023-03-27 14:55:00,185.65,185.72,185.63,185.66,4802.0,168.59,168.6535,168.5718,168.5991,4802.0
2023-03-27 15:00:00,185.68,185.68,185.43,185.5,6284.0,168.6172,168.6172,168.3902,168.4538,6284.0
2023-03-27 15:05:00,185.45,185.54,185.34,185.44,5500.0,168.4084,168.4901,168.3085,168.3993,5500.0
2023-03-27 15:10:00,185.39,185.55,185.35,185.42,6604.0,168.3539,168.4992,168.3175,168.3811,6604.0
2023-03-27 15:15:00,185.43,185.54,185.28,185.31,10463.0,168.3902,168.4901,168.254,168.2812,10463.0
2023-03-27 15:20:00,185.27,185.57,185.25,185.53,7510.0,168.2449,168.5173,168.2267,168.481,7510.0
2023-03-27 15:25:00,185.57,185.58,185.36,185.37,11614.0,168.5173,168.5264,168.3266,168.3357,11614.0
2023-03-27 15:30:00,185.4,185.59,185.33,185.41,13507.0,168.3629,168.5355,168.2994,168.372,13507.0
2023-03-27 15:35:00,185.47,185.52,185.2,185.27,16323.0,168.4265,168.4719,168.1813,168.2449,16323.0
2023-03-27 15:40:00,185.24,185.46,185.19,185.19,14605.0,168.2177,168.4174,168.1722,168.1722,14605.0
2023-03-27 15:45:00,185.21,185.21,184.92,185.17,28074.0,168.1904,168.1904,167.9271,168.1541,28074.0
2023-03-27 15:50:00,185.15,185.36,184.96,185.06,136948.0,168.1359,168.3266,167.9634,168.0542,136948.0
2023-03-27 15:55:00,185.06,185.16,184.93,185.02,156721.0,168.0542,168.145,167.9361,168.0179,156721.0
2023-03-28 09:30:00,185.54,186.15,184.64,186.03,27965.0,168.4901,169.044,167.6728,168.9351,27965.0
2023-03-28 09:35:00,186.15,186.69,186.02,186.69,5441.0,169.044,169.5344,168.926,169.5344,5441.0
2023-03-28 09:40:00,186.56,186.56,185.81,185.81,12267.0,169.4164,169.4164,168.7353,168.7353,12267.0
2023-03-28 09:45:00,185.74,186.04,185.65,185.92,7772.0,168.6717,168.9441,168.59,168.8352,7772.0
2023-03-28 09:50:00,185.94,186.19,185.92,186.19,6361.0,168.8533,169.0804,168.8352,169.0804,6361.0
2023-03-28 09:55:00,186.22,186.4,186.14,186.4,15926.0,169.1076,169.2711,169.0349,169.2711,15926.0
2023-03-28 10:00:00,186.39,186.54,186.04,186.1,24451.0,169.262,169.3982,168.9441,168.9986,24451.0
2023-03-28 10:05:00,186.14,186.66,186.14,186.66,6966.0,169.0349,169.5072,169.0349,169.5072,6966.0
2023-03-28 10:10:00,186.54,186.65,186.4,186.5,10423.0,169.3982,169.4981,169.2711,169.3619,10423.0
2023-03-28 10:15:00,186.55,186.66,186.47,186.5,1852.0,169.4073,169.5072,169.3346,169.3619,1852.0
2023-03-28 10:20:00,186.58,186.62,186.5,186.5,2110.0,169.4345,169.4708,169.3619,169.3619,2110.0
2023-03-28 10:25:00,186.53,186.64,186.53,186.64,2124.0,169.3891,169.489,169.3891,169.489,2124.0
2023-03-28 10:30:00,186.63,186.66,186.3,186.35,8853.0,169.4799,169.5072,169.1802,169.2256,8853.0
2023-03-28 10:35:00,186.42,186.46,186.12,186.13,21413.0,169.2892,169.3255,169.0168,169.0259,21413.0
2023-03-28 10:40:00,186.13,186.25,186.07,186.25,4047.0,169.0259,169.1348,168.9714,169.1348,4047.0
2023-03-28 10:45:00,186.3,186.4,186.29,186.39,1637.0,169.1802,169.2711,169.1712,169.262,1637.0
2023-03-28 10:50:00,186.44,186.62,186.39,186.53,2210.0,169.3074,169.4708,169.262,169.3891,2210.0
2023-03-28 10:55:00,186.57,186.65,186.48,186.52,3450.0,169.4254,169.4981,169.3437,169.38,3450.0
2023-03-28 11:00:00,186.61,186.69,186.37,186.55,14947.0,169.4618,169.5344,169.2438,169.4073,14947.0
2023-03-28 11:05:00,186.55,186.64,186.55,186.64,3276.0,169.4073,169.489,169.4073,169.489,3276.0
2023-03-28 11:10:00,186.63,186.83,186.57,186.83,7779.0,169.4799,169.6615,169.4254,169.6615,7779.0
2023-03-28 11:15:00,186.85,187.06,186.85,187.05,4400.0,169.6797,169.8704,169.6797,169.8613,4400.0
2023-03-28 11:20:00,187.06,187.24,187.04,187.16,1710.0,169.8704,170.0339,169.8522,169.9612,1710.0
2023-03-28 11:25:00,187.23,187.42,187.2,187.42,3137.0,170.0248,170.1973,169.9975,170.1973,3137.0
2023-03-28 11:30:00,187.44,187.55,187.16,187.25,6139.0,170.2155,170.3154,169.9612,170.0429,6139.0
2023-03-28 11:35:00,187.15,187.41,187.15,187.24,2158.0,169.9521,170.1882,169.9521,170.0339,2158.0
2023-03-28 11:40:00,187.25,187.52,187.24,187.49,5935.0,170.0429,170.2881,170.0339,170.2609,5935.0
2023-03-28 11:45:00,187.44,187.47,187.28,187.41,4547.0,170.2155,170.2427,170.0702,170.1882,4547.0
2023-03-28 11:50:00,187.33,187.43,187.3,187.3,2019.0,170.1156,170.2064,170.0883,170.0883,2019.0
2023-03-28 11:55:00,187.3,187.46,187.22,187.34,4333.0,170.0883,170.2336,170.0157,170.1247,4333.0
2023-03-28 12:00:00,187.45,187.55,187.18,187.18,3485.0,170.2246,170.3154,169.9794,169.9794,3485.0
2023-03-28 12:05:00,187.15,187.25,187.07,187.12,3428.0,169.9521,170.0429,169.8795,169.9249,3428.0
2023-03-28 12:10:00,187.16,187.16,187.0,187.05,4207.0,169.9612,169.9612,169.8159,169.8613,4207.0
2023-03-28 12:15:00,187.06,187.11,186.95,187.1,10356.0,169.8704,169.9158,169.7705,169.9067,10356.0
2023-03-28 12:20:00,187.01,187.14,187.0,187.12,2200.0,169.825,169.9431,169.8159,169.9249,2200.0
2023-03-28 12:25:00,187.12,187.24,187.12,187.2,4100.0,169.9249,170.0339,169.9249,169.9975,4100.0
2023-03-28 12:30:00,187.23,187.27,187.11,187.18,6614.0,170.0248,170.0611,169.9158,169.9794,6614.0
2023-03-28 12:35:00,187.12,187.27,186.97,187.2,25027.0,169.9249,170.0611,169.7887,169.9975,25027.0
2023-03-28 12:40:00,187.24,187.24,186.95,186.96,9167.0,170.0339,170.0339,169.7705,169.7796,9167.0
2023-03-28 12:45:00,186.95,186.95,186.67,186.72,3479.0,169.7705,169.7705,169.5162,169.5616,3479.0
2023-03-28 12:50:00,186.75,186.75,186.43,186.5,5029.0,169.5889,169.5889,169.2983,169.3619,5029.0
2023-03-28 12:55:00,186.54,186.59,186.41,186.56,8527.0,169.3982,169.4436,169.2801,169.4164,8527.0
2023-03-28 13:00:00,186.52,186.54,186.43,186.53,3877.0,169.38,169.3982,169.2983,169.3891,3877.0
2023-03-28 13:05:00,186.47,186.54,186.45,186.47,4300.0,169.3346,169.3982,169.3165,169.3346,4300.0
2023-03-28 13:10:00,186.47,186.54,186.43,186.46,8510.0,169.3346,169.3982,169.2983,169.3255,8510.0
2023-03-28 13:15:00,186.44,186.48,186.25,186.38,7700.0,169.3074,169.3437,169.1348,169.2529,7700.0
2023-03-28 13:20:00,186.4,186.44,186.36,186.38,7635.0,169.2711,169.3074,169.2347,169.2529,7635.0
2023-03-28 13:25:00,186.38,186.45,186.34,186.43,6089.0,169.2529,169.3165,169.2166,169.2983,6089.0
2023-03-28 13:30:00,186.38,186.47,186.21,186.21,6560.0,169.2529,169.3346,169.0985,169.0985,6560.0
2023-03-28 13:35:00,186.22,186.33,186.22,186.3,9438.0,169.1076,169.2075,169.1076,169.1802,9438.0
2023-03-28 13:40:00,186.35,186.39,186.29,186.32,3629.0,169.2256,169.262,169.1712,169.1984,3629.0
2023-03-28 13:45:00,186.26,186.4,186.26,186.31,5372.0,169.1439,169.2711,169.1439,169.1893,5372.0
2023-03-28 13:50:00,186.35,186.4,186.33,186.4,5754.0,169.2256,169.2711,169.2075,169.2711,5754.0
2023-03-28 13:55:00,186.4,186.4,186.21,186.38,17544.0,169.2711,169.2711,169.0985,169.2529,17544.0
2023-03-28 14:00:00,186.39,186.45,186.33,186.42,10067.0,169.262,169.3165,169.2075,169.2892,10067.0
2023-03-28 14:05:00,186.45,186.51,186.42,186.45,3175.0,169.3165,169.3709,169.2892,169.3165,3175.0
2023-03-28 14:10:00,186.42,186.47,186.39,186.47,2688.0,169.2892,169.3346,169.262,169.3346,2688.0
2023-03-28 14:15:00,186.48,186.56,186.48,186.55,2713.0,169.3437,169.4164,169.3437,169.4073,2713.0
2023-03-28 14:20:00,186.52,186.56,186.45,186.45,2447.0,169.38,169.4164,169.3165,169.3165,2447.0
2023-03-28 14:25:00,186.44,186.63,186.44,186.6,6510.0,169.3074,169.4799,169.3074,169.4527,6510.0
2023-03-28 14:30:00,186.66,186.69,186.66,186.66,2160.0,169.5072,169.5344,169.5072,169.5072,2160.0
2023-03-28 14:35:00,186.67,186.77,186.67,186.77,2064.0,169.5162,169.6071,169.5162,169.6071,2064.0
2023-03-28 14:40:00,186.8,186.85,186.72,186.85,2979.0,169.6343,169.6797,169.5616,169.6797,2979.0
2023-03-28 14:45:00,186.83,186.93,186.77,186.8,3624.0,169.6615,169.7524,169.6071,169.6343,3624.0
2023-03-28 14:50:00,186.81,186.96,186.81,186.93,3436.0,169.6434,169.7796,169.6434,169.7524,3436.0
2023-03-28 14:55:00,186.88,187.04,186.88,186.92,6096.0,169.7069,169.8522,169.7069,169.7433,6096.0
2023-03-28 15:00:00,186.96,187.12,186.96,187.07,2661.0,169.7796,169.9249,169.7796,169.8795,2661.0
2023-03-28 15:05:00,187.08,187.14,187.08,187.14,4297.0,169.8886,169.9431,169.8886,169.9431,4297.0
2023-03-28 15:10:00,187.15,187.21,187.03,187.07,9123.0,169.9521,170.0066,169.8432,169.8795,9123.0
2023-03-28 15:15:00,187.1,187.16,187.0,187.14,5280.0,169.9067,169.9612,169.8159,169.9431,5280.0
2023-03-28 15:20:00,187.14,187.15,186.9,187.02,65325.0,169.9431,169.9521,169.7251,169.8341,65325.0
2023-03-28 15:25:00,187.08,187.18,187.0,187.11,13070.0,169.8886,169.9794,169.8159,169.9158,13070.0
2023-03-28 15:30:00,187.09,187.27,187.05,187.26,10173.0,169.8976,170.0611,169.8613,170.052,10173.0
2023-03-28 15:35:00,187.29,187.48,187.29,187.45,9282.0,170.0793,170.2518,170.0793,170.2246,9282.0
2023-03-28 15:40:00,187.45,187.51,187.44,187.46,13516.0,170.2246,170.2791,170.2155,170.2336,13516.0
2023-03-28 15:45:00,187.46,187.52,187.27,187.5,23663.0,170.2336,170.2881,170.0611,170.27,23663.0
2023-03-28 15:50:00,187.54,187.58,187.13,187.23,31767.0,170.3063,170.3426,169.934,170.0248,31767.0
2023-03-28 15:55:00,187.23,187.52,187.11,187.51,114467.0,170.0248,170.2881,169.9158,170.2791,114467.0
2023-03-29 09:30:00,187.71,188.53,186.63,188.53,110494.0,170.4607,171.2053,169.4799,171.2053,110494.0
2023-03-29 09:35:00,188.55,188.6,187.74,187.98,40624.0,171.2235,171.2689,170.4879,170.7059,40624.0
2023-03-29 09:40:00,187.95,188.37,187.45,188.37,17112.0,170.6786,171.06,170.2246,171.06,17112.0
2023-03-29 09:45:00,188.37,188.66,188.14,188.32,10581.0,171.06,171.3234,170.8512,171.0146,10581.0
2023-03-29 09:50:00,188.2,188.69,188.06,188.16,5206.0,170.9056,171.3506,170.7785,170.8693,5206.0
2023-03-29 09:55:00,188.11,188.27,187.53,187.64,4637.0,170.8239,170.9692,170.2972,170.3971,4637.0
2023-03-29 10:00:00,187.66,187.74,187.53,187.74,6144.0,170.4153,170.4879,170.2972,170.4879,6144.0
2023-03-29 10:05:00,187.69,187.69,187.33,187.54,5059.0,170.4425,170.4425,170.1156,170.3063,5059.0
2023-03-29 10:10:00,187.52,187.56,187.27,187.56,6825.0,170.2881,170.3245,170.0611,170.3245,6825.0
2023-03-29 10:15:00,187.58,187.97,187.4,187.93,5980.0,170.3426,170.6968,170.1792,170.6605,5980.0
2023-03-29 10:20:00,188.0,188.06,187.74,187.83,3258.0,170.724,170.7785,170.4879,170.5696,3258.0
2023-03-29 10:25:00,187.91,187.91,187.43,187.63,16383.0,170.6423,170.6423,170.2064,170.388,16383.0
2023-03-29 10:30:00,187.64,187.64,187.37,187.42,6544.0,170.3971,170.3971,170.1519,170.1973,6544.0
2023-03-29 10:35:00,187.36,187.57,187.31,187.47,9287.0,170.1428,170.3335,170.0974,170.2427,9287.0
2023-03-29 10:40:00,187.45,187.9,187.34,187.76,17455.0,170.2246,170.6332,170.1247,170.5061,17455.0
2023-03-29 10:45:00,187.78,187.88,187.7,187.83,6870.0,170.5242,170.6151,170.4516,170.5696,6870.0
2023-03-29 10:50:00,187.89,187.89,187.53,187.74,5601.0,170.6241,170.6241,170.2972,170.4879,5601.0
2023-03-29 10:55:00,187.74,187.77,187.41,187.49,25969.0,170.4879,170.5152,170.1882,170.2609,25969.0
2023-03-29 11:00:00,187.45,187.49,186.9,187.06,5010.0,170.2246,170.2609,169.7251,169.8704,5010.0
2023-03-29 11:05:00,187.13,187.13,186.84,186.9,6970.0,169.934,169.934,169.6706,169.7251,6970.0
2023-03-29 11:10:00,186.92,187.04,186.65,186.8,15161.0,169.7433,169.8522,169.4981,169.6343,15161.0
2023-03-29 11:15:00,186.83,187.1,186.66,186.66,16365.0,169.6615,169.9067,169.5072,169.5072,16365.0
2023-03-29 11:20:00,186.75,186.75,186.32,186.32,4265.0,169.5889,169.5889,169.1984,169.1984,4265.0
2023-03-29 11:25:00,186.32,186.52,186.21,186.5,5649.0,169.1984,169.38,169.0985,169.3619,5649.0
2023-03-29 11:30:00,186.51,186.94,186.51,186.92,4410.0,169.3709,169.7614,169.3709,169.7433,4410.0
2023-03-29 11:35:00,186.93,186.94,186.66,186.72,1964.0,169.7524,169.7614,169.5072,169.5616,1964.0
2023-03-29 11:40:00,186.68,186.9,186.64,186.88,5943.0,169.5253,169.7251,169.489,169.7069,5943.0
2023-03-29 11:45:00,186.82,186.93,186.79,186.92,3070.0,169.6525,169.7524,169.6252,169.7433,3070.0
2023-03-29 11:50:00,186.92,187.03,186.78,186.88,11667.0,169.7433,169.8432,169.6161,169.7069,11667.0
2023-03-29 11:55:00,186.88,186.95,186.74,186.76,4990.0,169.7069,169.7705,169.5798,169.598,4990.0
2023-03-29 12:00:00,186.8,186.8,186.66,186.67,7116.0,169.6343,169.6343,169.5072,169.5162,7116.0
2023-03-29 12:05:00,186.65,186.77,186.6,186.73,6076.0,169.4981,169.6071,169.4527,169.5707,6076.0
2023-03-29 12:10:00,186.73,186.79,186.69,186.78,6100.0,169.5707,169.6252,169.5344,169.6161,6100.0
2023-03-29 12:15:00,186.85,187.07,186.76,187.03,3643.0,169.6797,169.8795,169.598,169.8432,3643.0
2023-03-29 12:20:00,187.01,187.01,186.75,186.82,7517.0,169.825,169.825,169.5889,169.6525,7517.0
2023-03-29 12:25:00,186.84,186.86,186.73,186.86,5958.0,169.6706,169.6888,169.5707,169.6888,5958.0
2023-03-29 12:30:00,186.92,187.08,186.9,186.9,2079.0,169.7433,169.8886,169.7251,169.7251,2079.0
2023-03-29 12:35:00,186.86,186.9,186.75,186.87,2750.0,169.6888,169.7251,169.5889,169.6979,2750.0
2023-03-29 12:40:00,186.87,186.95,186.78,186.81,4399.0,169.6979,169.7705,169.6161,169.6434,4399.0
2023-03-29 12:45:00,186.79,186.8,186.48,186.48,9294.0,169.6252,169.6343,169.3437,169.3437,9294.0
2023-03-29 12:50:00,186.47,186.57,186.47,186.55,4898.0,169.3346,169.4254,169.3346,169.4073,4898.0
2023-03-29 12:55:00,186.61,186.74,186.61,186.69,4948.0,169.4618,169.5798,169.4618,169.5344,4948.0
2023-03-29 13:00:00,186.71,186.78,186.67,186.78,3020.0,169.5526,169.6161,169.5162,169.6161,3020.0
2023-03-29 13:05:00,186.78,186.9,186.77,186.89,2393.0,169.6161,169.7251,169.6071,169.716,2393.0
2023-03-29 13:10:00,186.92,186.97,186.74,186.92,6952.0,169.7433,169.7887,169.5798,169.7433,6952.0
2023-03-29 13:15:00,186.91,186.95,186.78,186.87,5330.0,169.7342,169.7705,169.6161,169.6979,5330.0
2023-03-29 13:20:00,186.9,186.91,186.72,186.72,3475.0,169.7251,169.7342,169.5616,169.5616,3475.0
2023-03-29 13:25:00,186.76,187.0,186.76,187.0,4603.0,169.598,169.8159,169.598,169.8159,4603.0
2023-03-29 13:30:00,187.03,187.06,186.91,187.0,5623.0,169.8432,169.8704,169.7342,169.8159,5623.0
2023-03-29 13:35:00,186.97,187.02,186.81,186.87,4805.0,169.7887,169.8341,169.6434,169.6979,4805.0
2023-03-29 13:40:00,186.89,186.95,186.68,186.77,3847.0,169.716,169.7705,169.5253,169.6071,3847.0
2023-03-29 13:45:00,186.79,186.81,186.56,186.56,3600.0,169.6252,169.6434,169.4164,169.4164,3600.0
2023-03-29 13:50:00,186.62,186.68,186.56,186.62,3884.0,169.4708,169.5253,169.4164,169.4708,3884.0
2023-03-29 13:55:00,186.64,186.68,186.47,186.56,4182.0,169.489,169.5253,169.3346,169.4164,4182.0
2023-03-29 14:00:00,186.49,186.5,186.21,186.22,4345.0,169.3528,169.3619,169.0985,169.1076,4345.0
2023-03-29 14:05:00,186.27,186.38,186.15,186.32,6001.0,169.153,169.2529,169.044,169.1984,6001.0
2023-03-29 14:10:00,186.38,186.48,186.38,186.4,4494.0,169.2529,169.3437,169.2529,169.2711,4494.0
2023-03-29 14:15:00,186.5,186.55,186.4,186.4,3724.0,169.3619,169.4073,169.2711,169.2711,3724.0
2023-03-29 14:20:00,186.43,186.6,186.41,186.53,2853.0,169.2983,169.4527,169.2801,169.3891,2853.0
2023-03-29 14:25:00,186.49,186.65,186.49,186.62,6072.0,169.3528,169.4981,169.3528,169.4708,6072.0
2023-03-29 14:30:00,186.64,186.64,186.43,186.5,4905.0,169.489,169.489,169.2983,169.3619,4905.0
2023-03-29 14:35:00,186.57,186.7,186.45,186.56,5559.0,169.4254,169.5435,169.3165,169.4164,5559.0
2023-03-29 14:40:00,186.54,186.54,186.4,186.42,4682.0,169.3982,169.3982,169.2711,169.2892,4682.0
2023-03-29 14:45:00,186.44,186.66,186.44,186.6,4567.0,169.3074,169.5072,169.3074,169.4527,4567.0
2023-03-29 14:50:00,186.59,186.68,186.49,186.64,6446.0,169.4436,169.5253,169.3528,169.489,6446.0
2023-03-29 14:55:00,186.7,186.85,186.62,186.76,6311.0,169.5435,169.6797,169.4708,169.598,6311.0
2023-03-29 15:00:00,186.78,187.03,186.61,186.97,15805.0,169.6161,169.8432,169.4618,169.7887,15805.0
2023-03-29 15:05:00,186.9,187.06,186.76,187.01,16614.0,169.7251,169.8704,169.598,169.825,16614.0
2023-03-29 15:10:00,187.04,187.24,186.96,187.2,10948.0,169.8522,170.0339,169.7796,169.9975,10948.0
2023-03-29 15:15:00,187.18,187.44,187.13,187.39,11069.0,169.9794,170.2155,169.934,170.1701,11069.0
2023-03-29 15:20:00,187.39,187.39,187.09,187.27,11598.0,170.1701,170.1701,169.8976,170.0611,11598.0
2023-03-29 15:25:00,187.29,187.37,187.16,187.29,17050.0,170.0793,170.1519,169.9612,170.0793,17050.0
2023-03-29 15:30:00,187.25,187.33,186.98,186.98,12296.0,170.0429,170.1156,169.7978,169.7978,12296.0
2023-03-29 15:35:00,186.97,187.07,186.81,186.81,6105.0,169.7887,169.8795,169.6434,169.6434,6105.0
2023-03-29 15:40:00,186.75,186.87,186.65,186.86,10392.0,169.5889,169.6979,169.4981,169.6888,10392.0
2023-03-29 15:45:00,186.85,187.06,186.82,187.03,17882.0,169.6797,169.8704,169.6525,169.8432,17882.0
2023-03-29 15:50:00,187.07,187.07,186.74,186.74,33245.0,169.8795,169.8795,169.5798,169.5798,33245.0
2023-03-29 15:55:00,186.73,187.08,186.49,187.08,93093.0,169.5707,169.8886,169.3528,169.8886,93093.0
2023-03-30 09:30:00,188.3,188.67,188.05,188.47,21621.0,170.9965,171.3325,170.7694,171.1508,21621.0
2023-03-30 09:35:00,188.63,188.66,188.09,188.16,6095.0,171.2961,171.3234,170.8058,170.8693,6095.0
2023-03-30 09:40:00,188.13,188.56,188.12,188.47,3686.0,170.8421,171.2326,170.833,171.1508,3686.0
2023-03-30 09:45:00,188.45,188.51,188.2,188.44,4410.0,171.1327,171.1872,170.9056,171.1236,4410.0
2023-03-30 09:50:00,188.42,188.5,188.19,188.25,2780.0,171.1054,171.1781,170.8966,170.9511,2780.0
2023-03-30 09:55:00,188.44,188.44,187.71,187.74,50464.0,171.1236,171.1236,170.4607,170.4879,50464.0
2023-03-30 10:00:00,187.75,187.88,187.61,187.74,8445.0,170.497,170.6151,170.3699,170.4879,8445.0
2023-03-30 10:05:00,187.74,187.99,187.57,187.64,9318.0,170.4879,170.7149,170.3335,170.3971,9318.0
2023-03-30 10:10:00,187.69,187.87,187.52,187.62,5937.0,170.4425,170.606,170.2881,170.3789,5937.0
2023-03-30 10:15:00,187.69,187.75,187.52,187.74,8961.0,170.4425,170.497,170.2881,170.4879,8961.0
2023-03-30 10:20:00,187.74,187.8,187.59,187.72,6299.0,170.4879,170.5424,170.3517,170.4698,6299.0
2023-03-30 10:25:00,187.77,187.87,187.65,187.73,9005.0,170.5152,170.606,170.4062,170.4788,9005.0
2023-03-30 10:30:00,187.82,188.0,187.54,187.6,6350.0,170.5606,170.724,170.3063,170.3608,6350.0
2023-03-30 10:35:00,187.6,187.6,187.29,187.48,5390.0,170.3608,170.3608,170.0793,170.2518,5390.0
2023-03-30 10:40:00,187.49,187.83,187.48,187.83,3737.0,170.2609,170.5696,170.2518,170.5696,3737.0
2023-03-30 10:45:00,187.81,188.09,187.74,188.02,3667.0,170.5515,170.8058,170.4879,170.7422,3667.0
2023-03-30 10:50:00,188.03,188.08,187.9,188.08,5831.0,170.7513,170.7967,170.6332,170.7967,5831.0
2023-03-30 10:55:00,188.11,188.14,187.9,187.94,6920.0,170.8239,170.8512,170.6332,170.6695,6920.0
2023-03-30 11:00:00,187.89,187.89,187.64,187.75,5665.0,170.6241,170.6241,170.3971,170.497,5665.0
2023-03-30 11:05:00,187.69,187.74,187.57,187.64,12383.0,170.4425,170.4879,170.3335,170.3971,12383.0
2023-03-30 11:10:00,187.52,187.57,187.31,187.51,7037.0,170.2881,170.3335,170.0974,170.2791,7037.0
2023-03-30 11:15:00,187.5,187.73,187.44,187.59,9333.0,170.27,170.4788,170.2155,170.3517,9333.0
2023-03-30 11:20:00,187.6,187.81,187.6,187.75,6500.0,170.3608,170.5515,170.3608,170.497,6500.0
2023-03-30 11:25:00,187.72,187.87,187.48,187.81,5106.0,170.4698,170.606,170.2518,170.5515,5106.0
2023-03-30 11:30:00,187.8,187.85,187.72,187.78,2481.0,170.5424,170.5878,170.4698,170.5242,2481.0
2023-03-30 11:35:00,187.81,187.87,187.76,187.82,3952.0,170.5515,170.606,170.5061,170.5606,3952.0
2023-03-30 11:40:00,187.83,188.05,187.77,187.94,3623.0,170.5696,170.7694,170.5152,170.6695,3623.0
2023-03-30 11:45:00,187.86,187.86,187.68,187.8,3931.0,170.5969,170.5969,170.4334,170.5424,3931.0
2023-03-30 11:50:00,187.74,187.8,187.6,187.75,4017.0,170.4879,170.5424,170.3608,170.497,4017.0
2023-03-30 11:55:00,187.74,187.76,187.59,187.61,2176.0,170.4879,170.5061,170.3517,170.3699,2176.0
2023-03-30 12:00:00,187.64,187.93,187.63,187.92,5049.0,170.3971,170.6605,170.388,170.6514,5049.0
2023-03-30 12:05:00,187.9,188.01,187.81,187.95,4955.0,170.6332,170.7331,170.5515,170.6786,4955.0
2023-03-30 12:10:00,187.95,188.07,187.9,187.96,3337.0,170.6786,170.7876,170.6332,170.6877,3337.0
2023-03-30 12:15:00,187.99,188.03,187.87,187.87,3096.0,170.7149,170.7513,170.606,170.606,3096.0
2023-03-30 12:20:00,187.87,188.0,187.79,187.98,5757.0,170.606,170.724,170.5333,170.7059,5757.0
2023-03-30 12:25:00,188.03,188.03,187.84,187.9,3728.0,170.7513,170.7513,170.5787,170.6332,3728.0
2023-03-30 12:30:00,187.89,187.93,187.8,187.82,4400.0,170.6241,170.6605,170.5424,170.5606,4400.0
2023-03-30 12:35:00,187.8,187.87,187.57,187.57,8871.0,170.5424,170.606,170.3335,170.3335,8871.0
2023-03-30 12:40:00,187.6,187.88,187.59,187.85,7412.0,170.3608,170.6151,170.3517,170.5878,7412.0
2023-03-30 12:45:00,187.84,187.86,187.7,187.83,3415.0,170.5787,170.5969,170.4516,170.5696,3415.0
2023-03-30 12:50:00,187.86,187.98,187.83,187.92,4199.0,170.5969,170.7059,170.5696,170.6514,4199.0
2023-03-30 12:55:00,187.99,187.99,187.88,187.93,5146.0,170.7149,170.7149,170.6151,170.6605,5146.0
2023-03-30 13:00:00,187.95,188.24,187.88,188.23,14206.0,170.6786,170.942,170.6151,170.9329,14206.0
2023-03-30 13:05:00,188.24,188.3,188.06,188.06,10421.0,170.942,170.9965,170.7785,170.7785,10421.0
2023-03-30 13:10:00,188.12,188.28,188.08,188.28,5131.0,170.833,170.9783,170.7967,170.9783,5131.0
2023-03-30 13:15:00,188.28,188.36,188.14,188.22,5976.0,170.9783,171.0509,170.8512,170.9238,5976.0
2023-03-30 13:20:00,188.25,188.38,188.06,188.06,9315.0,170.9511,171.0691,170.7785,170.7785,9315.0
2023-03-30 13:25:00,188.03,188.1,187.88,187.9,4100.0,170.7513,170.8148,170.6151,170.6332,4100.0
2023-03-30 13:30:00,187.91,187.91,187.78,187.81,2226.0,170.6423,170.6423,170.5242,170.5515,2226.0
2023-03-30 13:35:00,187.82,187.88,187.75,187.84,3375.0,170.5606,170.6151,170.497,170.5787,3375.0
2023-03-30 13:40:00,187.82,188.02,187.8,188.02,5693.0,170.5606,170.7422,170.5424,170.7422,5693.0
2023-03-30 13:45:00,187.97,188.05,187.95,188.05,3597.0,170.6968,170.7694,170.6786,170.7694,3597.0
2023-03-30 13:50:00,188.03,188.08,187.89,187.9,2501.0,170.7513,170.7967,170.6241,170.6332,2501.0
2023-03-30 13:55:00,187.85,187.98,187.72,187.98,5797.0,170.5878,170.7059,170.4698,170.7059,5797.0
2023-03-30 14:00:00,187.95,188.01,187.85,187.93,4939.0,170.6786,170.7331,170.5878,170.6605,4939.0
2023-03-30 14:05:00,187.94,187.97,187.65,187.65,3200.0,170.6695,170.6968,170.4062,170.4062,3200.0
2023-03-30 14:10:00,187.69,187.8,187.68,187.75,4598.0,170.4425,170.5424,170.4334,170.497,4598.0
2023-03-30 14:15:00,187.78,187.85,187.75,187.81,2736.0,170.5242,170.5878,170.497,170.5515,2736.0
2023-03-30 14:20:00,187.81,187.88,187.61,187.65,3404.0,170.5515,170.6151,170.3699,170.4062,3404.0
2023-03-30 14:25:00,187.62,187.74,187.51,187.73,4399.0,170.3789,170.4879,170.2791,170.4788,4399.0
2023-03-30 14:30:00,187.77,187.89,187.77,187.81,4453.0,170.5152,170.6241,170.5152,170.5515,4453.0
2023-03-30 14:35:00,187.81,187.9,187.58,187.9,8367.0,170.5515,170.6332,170.3426,170.6332,8367.0
2023-03-30 14:40:00,187.94,187.94,187.82,187.85,2793.0,170.6695,170.6695,170.5606,170.5878,2793.0
2023-03-30 14:45:00,187.89,188.0,187.85,187.96,2814.0,170.6241,170.724,170.5878,170.6877,2814.0
2023-03-30 14:50:00,188.0,188.21,187.96,188.12,4064.0,170.724,170.9147,170.6877,170.833,4064.0
2023-03-30 14:55:00,188.11,188.2,188.1,188.2,3789.0,170.8239,170.9056,170.8148,170.9056,3789.0
2023-03-30 15:00:00,188.19,188.55,188.15,188.55,5984.0,170.8966,171.2235,170.8602,171.2235,5984.0
2023-03-30 15:05:00,188.5,188.53,188.32,188.38,10643.0,171.1781,171.2053,171.0146,171.0691,10643.0
2023-03-30 15:10:00,188.41,188.56,188.38,188.56,11456.0,171.0963,171.2326,171.0691,171.2326,11456.0
2023-03-30 15:15:00,188.49,188.66,188.39,188.52,56620.0,171.169,171.3234,171.0782,171.1962,56620.0
2023-03-30 15:20:00,188.55,188.74,188.55,188.64,21656.0,171.2235,171.396,171.2235,171.3052,21656.0
2023-03-30 15:25:00,188.7,188.95,188.7,188.88,9125.0,171.3597,171.5867,171.3597,171.5232,9125.0
2023-03-30 15:30:00,188.91,189.09,188.87,188.93,17775.0,171.5504,171.7139,171.5141,171.5686,17775.0
2023-03-30 15:35:00,188.95,189.07,188.89,189.06,10295.0,171.5867,171.6957,171.5322,171.6866,10295.0
2023-03-30 15:40:00,189.02,189.07,188.92,188.94,19315.0,171.6503,171.6957,171.5595,171.5776,19315.0
2023-03-30 15:45:00,188.96,189.03,188.89,188.92,15277.0,171.5958,171.6594,171.5322,171.5595,15277.0
2023-03-30 15:50:00,188.94,189.08,188.78,188.98,53363.0,171.5776,171.7048,171.4323,171.614,53363.0
2023-03-30 15:55:00,188.92,189.04,188.9,188.94,58861.0,171.5595,171.6685,171.5413,171.5776,58861.0
2023-03-31 09:30:00,188.99,190.2,188.8,190.2,24713.0,171.623,172.7219,171.4505,172.7219,24713.0
2023-03-31 09:35:00,190.29,190.54,190.02,190.38,15098.0,172.8036,173.0306,172.5584,172.8853,15098.0
2023-03-31 09:40:00,190.49,190.6,190.26,190.34,10517.0,172.9852,173.0851,172.7763,172.849,10517.0
2023-03-31 09:45:00,190.37,190.57,190.21,190.45,5500.0,172.8762,173.0579,172.7309,172.9489,5500.0
2023-03-31 09:50:00,190.5,190.52,190.03,190.03,6090.0,172.9943,173.0125,172.5675,172.5675,6090.0
2023-03-31 09:55:00,189.88,190.0,189.72,189.94,3632.0,172.4313,172.5402,172.286,172.4858,3632.0
2023-03-31 10:00:00,189.83,190.1,189.82,190.01,21733.0,172.3859,172.631,172.3768,172.5493,21733.0
2023-03-31 10:05:00,190.0,190.2,189.9,189.9,2130.0,172.5402,172.7219,172.4494,172.4494,2130.0
2023-03-31 10:10:00,190.06,190.2,189.99,190.2,3251.0,172.5947,172.7219,172.5312,172.7219,3251.0
2023-03-31 10:15:00,190.15,190.39,190.09,190.15,8539.0,172.6765,172.8944,172.622,172.6765,8539.0
2023-03-31 10:20:00,190.25,190.25,190.05,190.13,1782.0,172.7673,172.7673,172.5856,172.6583,1782.0
2023-03-31 10:25:00,190.13,190.38,190.0,190.28,10224.0,172.6583,172.8853,172.5402,172.7945,10224.0
2023-03-31 10:30:00,190.35,190.45,190.2,190.2,19161.0,172.8581,172.9489,172.7219,172.7219,19161.0
2023-03-31 10:35:00,190.25,190.26,190.11,190.23,2387.0,172.7673,172.7763,172.6401,172.7491,2387.0
2023-03-31 10:40:00,190.26,190.34,190.09,190.21,4490.0,172.7763,172.849,172.622,172.7309,4490.0
2023-03-31 10:45:00,190.26,190.28,190.03,190.09,5151.0,172.7763,172.7945,172.5675,172.622,5151.0
2023-03-31 10:50:00,190.1,190.15,189.89,189.92,18557.0,172.631,172.6765,172.4403,172.4676,18557.0
2023-03-31 10:55:00,189.84,189.97,189.75,189.89,4222.0,172.3949,172.513,172.3132,172.4403,4222.0
2023-03-31 11:00:00,189.93,189.96,189.79,189.89,2899.0,172.4767,172.5039,172.3495,172.4403,2899.0
2023-03-31 11:05:00,189.89,189.89,189.64,189.67,2925.0,172.4403,172.4403,172.2133,172.2406,2925.0
2023-03-31 11:10:00,189.65,189.88,189.58,189.73,3957.0,172.2224,172.4313,172.1588,172.295,3957.0
2023-03-31 11:15:00,189.75,189.89,189.72,189.73,2445.0,172.3132,172.4403,172.286,172.295,2445.0
2023-03-31 11:20:00,189.68,189.81,189.6,189.72,3144.0,172.2496,172.3677,172.177,172.286,3144.0
2023-03-31 11:25:00,189.71,189.84,189.58,189.63,3804.0,172.2769,172.3949,172.1588,172.2042,3804.0
2023-03-31 11:30:00,189.66,189.68,189.39,189.39,2485.0,172.2315,172.2496,171.9863,171.9863,2485.0
2023-03-31 11:35:00,189.53,189.64,189.49,189.58,4371.0,172.1134,172.2133,172.0771,172.1588,4371.0
2023-03-31 11:40:00,189.56,189.7,189.56,189.7,2213.0,172.1407,172.2678,172.1407,172.2678,2213.0
2023-03-31 11:45:00,189.64,189.79,189.63,189.74,7480.0,172.2133,172.3495,172.2042,172.3041,7480.0
2023-03-31 11:50:00,189.7,189.74,189.7,189.72,1880.0,172.2678,172.3041,172.2678,172.286,1880.0
2023-03-31 11:55:00,189.7,189.78,189.69,189.78,16481.0,172.2678,172.3405,172.2587,172.3405,16481.0
2023-03-31 12:00:00,189.79,189.94,189.74,189.77,7391.0,172.3495,172.4858,172.3041,172.3314,7391.0
2023-03-31 12:05:00,189.77,189.82,189.7,189.78,2889.0,172.3314,172.3768,172.2678,172.3405,2889.0
2023-03-31 12:10:00,189.78,189.86,189.76,189.84,5656.0,172.3405,172.4131,172.3223,172.3949,5656.0
2023-03-31 12:15:00,189.84,189.99,189.79,189.85,5224.0,172.3949,172.5312,172.3495,172.404,5224.0
2023-03-31 12:20:00,189.8,189.93,189.77,189.86,3207.0,172.3586,172.4767,172.3314,172.4131,3207.0
2023-03-31 12:25:00,189.78,190.06,189.77,190.03,21816.0,172.3405,172.5947,172.3314,172.5675,21816.0
2023-03-31 12:30:00,190.06,190.13,189.88,190.0,13659.0,172.5947,172.6583,172.4313,172.5402,13659.0
2023-03-31 12:35:00,189.96,190.11,189.95,190.06,12020.0,172.5039,172.6401,172.4948,172.5947,12020.0
2023-03-31 12:40:00,190.09,190.11,189.4,189.89,35983.0,172.622,172.6401,171.9954,172.4403,35983.0
2023-03-31 12:45:00,189.91,189.97,189.82,189.97,5865.0,172.4585,172.513,172.3768,172.513,5865.0
2023-03-31 12:50:00,189.97,190.06,189.95,190.0,10308.0,172.513,172.5947,172.4948,172.5402,10308.0
2023-03-31 12:55:00,189.98,190.1,189.85,189.91,14636.0,172.5221,172.631,172.404,172.4585,14636.0
2023-03-31 13:00:00,189.87,189.91,189.72,189.72,10076.0,172.4222,172.4585,172.286,172.286,10076.0
2023-03-31 13:05:00,189.77,189.91,189.66,189.85,4081.0,172.3314,172.4585,172.2315,172.404,4081.0
2023-03-31 13:10:00,189.85,189.91,189.74,189.86,3603.0,172.404,172.4585,172.3041,172.4131,3603.0
2023-03-31 13:15:00,189.92,189.93,189.73,189.85,2824.0,172.4676,172.4767,172.295,172.404,2824.0
2023-03-31 13:20:00,189.88,189.91,189.71,189.88,3798.0,172.4313,172.4585,172.2769,172.4313,3798.0
2023-03-31 13:25:00,189.84,189.84,189.72,189.8,3534.0,172.3949,172.3949,172.286,172.3586,3534.0
2023-03-31 13:30:00,189.85,189.85,189.7,189.72,4306.0,172.404,172.404,172.2678,172.286,4306.0
2023-03-31 13:35:00,189.67,189.86,189.67,189.84,4011.0,172.2406,172.4131,172.2406,172.3949,4011.0
2023-03-31 13:40:00,189.8,189.8,189.64,189.7,4216.0,172.3586,172.3586,172.2133,172.2678,4216.0
2023-03-31 13:45:00,189.7,189.86,189.65,189.82,16792.0,172.2678,172.4131,172.2224,172.3768,16792.0
2023-03-31 13:50:00,189.82,189.86,189.64,189.85,25399.0,172.3768,172.4131,172.2133,172.404,25399.0
2023-03-31 13:55:00,189.84,190.04,189.8,189.94,4015.0,172.3949,172.5766,172.3586,172.4858,4015.0
2023-03-31 14:00:00,189.98,190.15,189.96,190.15,1833.0,172.5221,172.6765,172.5039,172.6765,1833.0
2023-03-31 14:05:00,190.16,190.26,190.06,190.15,8573.0,172.6855,172.7763,172.5947,172.6765,8573.0
2023-03-31 14:10:00,190.15,190.21,190.1,190.2,7001.0,172.6765,172.7309,172.631,172.7219,7001.0
2023-03-31 14:15:00,190.15,190.25,190.14,190.21,2866.0,172.6765,172.7673,172.6674,172.7309,2866.0
2023-03-31 14:20:00,190.19,190.26,190.13,190.16,5000.0,172.7128,172.7763,172.6583,172.6855,5000.0
2023-03-31 14:25:00,190.16,190.25,190.11,190.22,7910.0,172.6855,172.7673,172.6401,172.74,7910.0
2023-03-31 14:30:00,190.17,190.21,190.15,190.21,2005.0,172.6946,172.7309,172.6765,172.7309,2005.0
2023-03-31 14:35:00,190.22,190.25,190.12,190.12,6647.0,172.74,172.7673,172.6492,172.6492,6647.0
2023-03-31 14:40:00,190.12,190.25,190.09,190.17,7155.0,172.6492,172.7673,172.622,172.6946,7155.0
2023-03-31 14:45:00,190.12,190.21,190.1,190.19,2866.0,172.6492,172.7309,172.631,172.7128,2866.0
2023-03-31 14:50:00,190.15,190.33,190.15,190.3,3611.0,172.6765,172.8399,172.6765,172.8127,3611.0
2023-03-31 14:55:00,190.3,190.44,190.28,190.44,9652.0,172.8127,172.9398,172.7945,172.9398,9652.0
2023-03-31 15:00:00,190.43,190.71,190.42,190.71,5637.0,172.9307,173.185,172.9216,173.185,5637.0
2023-03-31 15:05:00,190.61,190.69,190.51,190.65,4564.0,173.0942,173.1668,173.0034,173.1305,4564.0
2023-03-31 15:10:00,190.59,190.83,190.59,190.83,7918.0,173.076,173.294,173.076,173.294,7918.0
2023-03-31 15:15:00,190.81,191.0,190.77,190.84,10928.0,173.2758,173.4483,173.2395,173.303,10928.0
2023-03-31 15:20:00,190.83,191.13,190.82,191.13,7712.0,173.294,173.5664,173.2849,173.5664,7712.0
2023-03-31 15:25:00,191.13,191.22,190.93,191.0,12548.0,173.5664,173.6481,173.3848,173.4483,12548.0
2023-03-31 15:30:00,191.06,191.17,190.87,191.02,11469.0,173.5028,173.6027,173.3303,173.4665,11469.0
2023-03-31 15:35:00,190.97,191.06,190.79,191.0,22015.0,173.4211,173.5028,173.2576,173.4483,22015.0
2023-03-31 15:40:00,191.0,191.15,190.95,191.03,30157.0,173.4483,173.5846,173.4029,173.4756,30157.0
2023-03-31 15:45:00,191.02,191.1,190.79,191.04,55409.0,173.4665,173.5392,173.2576,173.4847,55409.0
2023-03-31 15:50:00,191.08,191.21,190.74,191.11,115760.0,173.521,173.639,173.2122,173.5482,115760.0
2023-03-31 15:55:00,191.19,192.0,191.18,191.52,160830.0,173.6209,174.3565,173.6118,173.9206,160830.0
2023-04-03 09:30:00,190.8,190.96,190.39,190.63,28390.0,173.2667,173.412,172.8944,173.1123,28390.0
2023-04-03 09:35:00,190.66,190.81,190.44,190.49,11934.0,173.1396,173.2758,172.9398,172.9852,11934.0
2023-04-03 09:40:00,190.55,191.18,190.49,190.99,12855.0,173.0397,173.6118,172.9852,173.4393,12855.0
2023-04-03 09:45:00,190.99,191.36,190.99,191.3,5978.0,173.4393,173.7753,173.4393,173.7208,5978.0
2023-04-03 09:50:00,191.24,191.8,191.24,191.65,4500.0,173.6663,174.1748,173.6663,174.0386,4500.0
2023-04-03 09:55:00,191.65,191.84,191.28,191.33,7479.0,174.0386,174.2112,173.7026,173.748,7479.0
2023-04-03 10:00:00,191.43,191.72,191.32,191.71,18883.0,173.8388,174.1022,173.7389,174.0931,18883.0
2023-04-03 10:05:00,191.75,191.79,191.51,191.72,11216.0,174.1294,174.1657,173.9115,174.1022,11216.0
2023-04-03 10:10:00,191.65,192.11,191.57,192.06,4151.0,174.0386,174.4563,173.966,174.4109,4151.0
2023-04-03 10:15:00,191.98,192.06,191.75,191.77,6556.0,174.3383,174.4109,174.1294,174.1476,6556.0
2023-04-03 10:20:00,191.73,191.85,191.62,191.82,3005.0,174.1113,174.2202,174.0114,174.193,3005.0
2023-04-03 10:25:00,191.75,192.03,191.65,191.96,2906.0,174.1294,174.3837,174.0386,174.3201,2906.0
2023-04-03 10:30:00,192.04,192.17,191.75,191.81,6926.0,174.3928,174.5108,174.1294,174.1839,6926.0
2023-04-03 10:35:00,191.74,191.74,191.55,191.64,2411.0,174.1203,174.1203,173.9478,174.0295,2411.0
2023-04-03 10:40:00,191.59,191.7,191.47,191.47,6204.0,173.9841,174.084,173.8752,173.8752,6204.0
2023-04-03 10:45:00,191.43,191.43,191.25,191.41,5446.0,173.8388,173.8388,173.6754,173.8207,5446.0
2023-04-03 10:50:00,191.4,191.45,191.21,191.26,13731.0,173.8116,173.857,173.639,173.6845,13731.0
2023-04-03 10:55:00,191.18,191.36,191.03,191.36,6084.0,173.6118,173.7753,173.4756,173.7753,6084.0
2023-04-03 11:00:00,191.37,191.4,191.21,191.32,5354.0,173.7843,173.8116,173.639,173.7389,5354.0
2023-04-03 11:05:00,191.37,191.37,191.23,191.36,1600.0,173.7843,173.7843,173.6572,173.7753,1600.0
2023-04-03 11:10:00,191.38,191.46,191.23,191.3,3035.0,173.7934,173.8661,173.6572,173.7208,3035.0
2023-04-03 11:15:00,191.24,191.24,191.07,191.1,3966.0,173.6663,173.6663,173.5119,173.5392,3966.0
2023-04-03 11:20:00,191.07,191.08,190.99,191.02,5805.0,173.5119,173.521,173.4393,173.4665,5805.0
2023-04-03 11:25:00,191.02,191.05,190.9,190.97,5116.0,173.4665,173.4937,173.3575,173.4211,5116.0
2023-04-03 11:30:00,190.91,191.18,190.91,191.18,3200.0,173.3666,173.6118,173.3666,173.6118,3200.0
2023-04-03 11:35:00,191.35,191.35,191.11,191.17,3024.0,173.7662,173.7662,173.5482,173.6027,3024.0
2023-04-03 11:40:00,191.23,191.31,191.21,191.29,2403.0,173.6572,173.7299,173.639,173.7117,2403.0
2023-04-03 11:45:00,191.33,191.5,191.29,191.5,4114.0,173.748,173.9024,173.7117,173.9024,4114.0
2023-04-03 11:50:00,191.5,191.56,191.34,191.41,3275.0,173.9024,173.9569,173.7571,173.8207,3275.0
2023-04-03 11:55:00,191.4,191.51,191.37,191.51,3982.0,173.8116,173.9115,173.7843,173.9115,3982.0
2023-04-03 12:00:00,191.53,191.53,191.4,191.49,2005.0,173.9296,173.9296,173.8116,173.8933,2005.0
2023-04-03 12:05:00,191.52,191.68,191.45,191.52,2661.0,173.9206,174.0659,173.857,173.9206,2661.0
2023-04-03 12:10:00,191.51,191.55,191.47,191.54,1871.0,173.9115,173.9478,173.8752,173.9387,1871.0
2023-04-03 12:15:00,191.6,191.6,191.47,191.47,2000.0,173.9932,173.9932,173.8752,173.8752,2000.0
2023-04-03 12:20:00,191.54,191.55,191.43,191.49,2727.0,173.9387,173.9478,173.8388,173.8933,2727.0
2023-04-03 12:25:00,191.48,191.59,191.48,191.56,4100.0,173.8842,173.9841,173.8842,173.9569,4100.0
2023-04-03 12:30:00,191.57,191.66,191.51,191.55,3368.0,173.966,174.0477,173.9115,173.9478,3368.0
2023-04-03 12:35:00,191.56,191.74,191.56,191.66,7038.0,173.9569,174.1203,173.9569,174.0477,7038.0
2023-04-03 12:40:00,191.67,191.67,191.53,191.58,8654.0,174.0568,174.0568,173.9296,173.975,8654.0
2023-04-03 12:45:00,191.56,191.63,191.41,191.41,7365.0,173.9569,174.0205,173.8207,173.8207,7365.0
2023-04-03 12:50:00,191.39,191.48,191.23,191.35,7208.0,173.8025,173.8842,173.6572,173.7662,7208.0
2023-04-03 12:55:00,191.34,191.42,191.22,191.33,6927.0,173.7571,173.8297,173.6481,173.748,6927.0
2023-04-03 13:00:00,191.35,191.35,191.2,191.24,3200.0,173.7662,173.7662,173.63,173.6663,3200.0
2023-04-03 13:05:00,191.24,191.24,191.0,191.19,4883.0,173.6663,173.6663,173.4483,173.6209,4883.0
2023-04-03 13:10:00,191.18,191.38,191.11,191.12,4970.0,173.6118,173.7934,173.5482,173.5573,4970.0
2023-04-03 13:15:00,191.07,191.19,191.01,191.13,3700.0,173.5119,173.6209,173.4574,173.5664,3700.0
2023-04-03 13:20:00,191.21,191.21,190.97,191.06,2862.0,173.639,173.639,173.4211,173.5028,2862.0
2023-04-03 13:25:00,191.0,191.13,190.86,190.89,2429.0,173.4483,173.5664,173.3212,173.3485,2429.0
2023-04-03 13:30:00,190.87,190.92,190.81,190.89,2980.0,173.3303,173.3757,173.2758,173.3485,2980.0
2023-04-03 13:35:00,190.89,191.18,190.88,191.17,12152.0,173.3485,173.6118,173.3394,173.6027,12152.0
2023-04-03 13:40:00,191.13,191.15,190.9,191.03,10972.0,173.5664,173.5846,173.3575,173.4756,10972.0
2023-04-03 13:45:00,190.95,190.95,190.62,190.84,10037.0,173.4029,173.4029,173.1033,173.303,10037.0
2023-04-03 13:50:00,190.84,190.97,190.8,190.8,10326.0,173.303,173.4211,173.2667,173.2667,10326.0
2023-04-03 13:55:00,190.8,190.98,190.8,190.87,9123.0,173.2667,173.4302,173.2667,173.3303,9123.0
2023-04-03 14:00:00,190.87,190.88,190.7,190.71,12021.0,173.3303,173.3394,173.1759,173.185,12021.0
2023-04-03 14:05:00,190.77,190.86,190.63,190.86,11957.0,173.2395,173.3212,173.1123,173.3212,11957.0
2023-04-03 14:10:00,190.81,190.98,190.75,190.88,5423.0,173.2758,173.4302,173.2213,173.3394,5423.0
2023-04-03 14:15:00,190.88,190.97,190.88,190.92,9770.0,173.3394,173.4211,173.3394,173.3757,9770.0
2023-04-03 14:20:00,190.94,190.96,190.88,190.95,3563.0,173.3939,173.412,173.3394,173.4029,3563.0
2023-04-03 14:25:00,190.93,190.98,190.88,190.93,4871.0,173.3848,173.4302,173.3394,173.3848,4871.0
2023-04-03 14:30:00,190.97,191.09,190.88,190.93,4038.0,173.4211,173.5301,173.3394,173.3848,4038.0
2023-04-03 14:35:00,191.01,191.03,190.88,190.98,8647.0,173.4574,173.4756,173.3394,173.4302,8647.0
2023-04-03 14:40:00,191.0,191.0,190.92,190.95,2747.0,173.4483,173.4483,173.3757,173.4029,2747.0
2023-04-03 14:45:00,190.92,190.98,190.88,190.88,14425.0,173.3757,173.4302,173.3394,173.3394,14425.0
2023-04-03 14:50:00,190.96,191.02,190.62,190.62,24876.0,173.412,173.4665,173.1033,173.1033,24876.0
2023-04-03 14:55:00,190.63,190.81,190.63,190.63,10730.0,173.1123,173.2758,173.1123,173.1123,10730.0
2023-04-03 15:00:00,190.65,190.75,190.54,190.65,11925.0,173.1305,173.2213,173.0306,173.1305,11925.0
2023-04-03 15:05:00,190.65,190.75,190.41,190.45,33318.0,173.1305,173.2213,172.9126,172.9489,33318.0
2023-04-03 15:10:00,190.42,190.49,190.34,190.34,4621.0,172.9216,172.9852,172.849,172.849,4621.0
2023-04-03 15:15:00,190.34,190.4,190.18,190.28,15800.0,172.849,172.9035,172.7037,172.7945,15800.0
2023-04-03 15:20:00,190.28,190.58,190.28,190.55,19180.0,172.7945,173.0669,172.7945,173.0397,19180.0
2023-04-03 15:25:00,190.58,190.78,190.56,190.78,7933.0,173.0669,173.2486,173.0488,173.2486,7933.0
2023-04-03 15:30:00,190.77,190.79,190.65,190.68,5700.0,173.2395,173.2576,173.1305,173.1577,5700.0
2023-04-03 15:35:00,190.71,190.78,190.55,190.6,14443.0,173.185,173.2486,173.0397,173.0851,14443.0
2023-04-03 15:40:00,190.62,190.67,190.43,190.55,42229.0,173.1033,173.1487,172.9307,173.0397,42229.0
2023-04-03 15:45:00,190.54,190.59,190.39,190.56,23341.0,173.0306,173.076,172.8944,173.0488,23341.0
2023-04-03 15:50:00,190.55,190.59,190.3,190.33,58670.0,173.0397,173.076,172.8127,172.8399,58670.0
2023-04-03 15:55:00,190.34,190.4,190.17,190.37,50027.0,172.849,172.9035,172.6946,172.8762,50027.0
2023-04-04 09:30:00,189.6,191.69,189.6,191.65,29194.0,172.177,174.0749,172.177,174.0386,29194.0
2023-04-04 09:35:00,191.55,191.87,191.38,191.87,7001.0,173.9478,174.2384,173.7934,174.2384,7001.0
2023-04-04 09:40:00,191.87,191.87,191.48,191.48,600.0,174.2384,174.2384,173.8842,173.8842,600.0
2023-04-04 09:45:00,191.47,192.1,191.47,192.0,3100.0,173.8752,174.4473,173.8752,174.3565,3100.0
2023-04-04 09:50:00,192.05,192.17,191.91,192.03,9283.0,174.4019,174.5108,174.2747,174.3837,9283.0
2023-04-04 09:55:00,192.09,192.48,191.95,192.48,2119.0,174.4382,174.7923,174.311,174.7923,2119.0
2023-04-04 10:00:00,192.61,193.22,192.61,193.07,11808.0,174.9104,175.4643,174.9104,175.3281,11808.0
2023-04-04 10:05:00,192.84,193.18,192.83,193.16,3200.0,175.1193,175.428,175.1102,175.4099,3200.0
2023-04-04 10:10:00,193.05,193.26,193.03,193.13,3900.0,175.31,175.5007,175.2918,175.3826,3900.0
2023-04-04 10:15:00,193.17,193.45,193.16,193.27,8656.0,175.4189,175.6732,175.4099,175.5097,8656.0
2023-04-04 10:20:00,193.2,193.2,192.79,193.05,5247.0,175.4462,175.4462,175.0739,175.31,5247.0
2023-04-04 10:25:00,193.1,193.1,192.54,192.55,5552.0,175.3554,175.3554,174.8468,174.8559,5552.0
2023-04-04 10:30:00,192.53,192.77,192.53,192.73,5788.0,174.8377,175.0557,174.8377,175.0194,5788.0
2023-04-04 10:35:00,192.7,192.84,192.5,192.63,6650.0,174.9921,175.1193,174.8105,174.9286,6650.0
2023-04-04 10:40:00,192.6,192.78,192.45,192.78,3745.0,174.9013,175.0648,174.7651,175.0648,3745.0
2023-04-04 10:45:00,192.74,193.07,192.71,192.99,3000.0,175.0284,175.3281,175.0012,175.2555,3000.0
2023-04-04 10:50:00,193.15,193.33,193.13,193.31,4934.0,175.4008,175.5642,175.3826,175.5461,4934.0
2023-04-04 10:55:00,193.27,193.47,193.27,193.33,3455.0,175.5097,175.6914,175.5097,175.5642,3455.0
2023-04-04 11:00:00,193.28,193.29,192.63,192.68,3397.0,175.5188,175.5279,174.9286,174.974,3397.0
2023-04-04 11:05:00,192.67,192.78,192.37,192.48,4911.0,174.9649,175.0648,174.6924,174.7923,4911.0
2023-04-04 11:10:00,192.45,192.45,192.04,192.34,9123.0,174.7651,174.7651,174.3928,174.6652,9123.0
2023-04-04 11:15:00,192.37,192.39,192.05,192.11,7080.0,174.6924,174.7106,174.4019,174.4563,7080.0
2023-04-04 11:20:00,192.2,192.3,192.07,192.24,5032.0,174.5381,174.6289,174.42,174.5744,5032.0
2023-04-04 11:25:00,192.23,192.57,192.18,192.57,7553.0,174.5653,174.8741,174.5199,174.8741,7553.0
2023-04-04 11:30:00,192.56,192.82,192.53,192.58,26387.0,174.865,175.1011,174.8377,174.8832,26387.0
2023-04-04 11:35:00,192.63,193.15,192.57,192.96,10755.0,174.9286,175.4008,174.8741,175.2282,10755.0
2023-04-04 11:40:00,192.96,193.2,192.96,193.15,6271.0,175.2282,175.4462,175.2282,175.4008,6271.0
2023-04-04 11:45:00,193.19,193.36,193.12,193.34,5968.0,175.4371,175.5915,175.3735,175.5733,5968.0
2023-04-04 11:50:00,193.24,193.24,192.82,192.91,18563.0,175.4825,175.4825,175.1011,175.1828,18563.0
2023-04-04 11:55:00,192.91,193.0,192.66,192.77,11047.0,175.1828,175.2646,174.9558,175.0557,11047.0
2023-04-04 12:00:00,192.77,192.83,192.26,192.28,6852.0,175.0557,175.1102,174.5926,174.6107,6852.0
2023-04-04 12:05:00,192.25,192.25,191.81,191.89,5229.0,174.5835,174.5835,174.1839,174.2566,5229.0
2023-04-04 12:10:00,191.94,191.98,191.49,191.56,6191.0,174.302,174.3383,173.8933,173.9569,6191.0
2023-04-04 12:15:00,191.63,191.89,191.6,191.73,6125.0,174.0205,174.2566,173.9932,174.1113,6125.0
2023-04-04 12:20:00,191.66,191.85,191.65,191.76,2308.0,174.0477,174.2202,174.0386,174.1385,2308.0
2023-04-04 12:25:00,191.78,191.95,191.75,191.94,5125.0,174.1567,174.311,174.1294,174.302,5125.0
2023-04-04 12:30:00,191.97,192.31,191.97,192.3,5510.0,174.3292,174.638,174.3292,174.6289,5510.0
2023-04-04 12:35:00,192.33,192.36,192.13,192.36,7524.0,174.6561,174.6834,174.4745,174.6834,7524.0
2023-04-04 12:40:00,192.39,192.65,192.34,192.59,6846.0,174.7106,174.9467,174.6652,174.8922,6846.0
2023-04-04 12:45:00,192.66,192.67,192.58,192.66,4738.0,174.9558,174.9649,174.8832,174.9558,4738.0
2023-04-04 12:50:00,192.7,192.74,192.49,192.56,3540.0,174.9921,175.0284,174.8014,174.865,3540.0
2023-04-04 12:55:00,192.62,192.83,192.61,192.78,3715.0,174.9195,175.1102,174.9104,175.0648,3715.0
2023-04-04 13:00:00,192.74,192.78,192.64,192.77,3039.0,175.0284,175.0648,174.9376,175.0557,3039.0
2023-04-04 13:05:00,192.81,192.9,192.77,192.81,2634.0,175.092,175.1737,175.0557,175.092,2634.0
2023-04-04 13:10:00,192.73,192.79,192.6,192.78,5206.0,175.0194,175.0739,174.9013,175.0648,5206.0
2023-04-04 13:15:00,192.81,193.0,192.81,192.98,2719.0,175.092,175.2646,175.092,175.2464,2719.0
2023-04-04 13:20:00,193.01,193.01,192.81,192.82,4438.0,175.2736,175.2736,175.092,175.1011,4438.0
2023-04-04 13:25:00,192.89,193.02,192.76,193.02,5170.0,175.1647,175.2827,175.0466,175.2827,5170.0
2023-04-04 13:30:00,192.99,193.03,192.83,192.86,4841.0,175.2555,175.2918,175.1102,175.1374,4841.0
2023-04-04 13:35:00,192.89,192.9,192.88,192.88,941.0,175.1647,175.1737,175.1556,175.1556,941.0
2023-04-04 13:40:00,192.91,192.94,192.64,192.65,4028.0,175.1828,175.2101,174.9376,174.9467,4028.0
2023-04-04 13:45:00,192.57,192.64,192.44,192.62,4100.0,174.8741,174.9376,174.756,174.9195,4100.0
2023-04-04 13:50:00,192.62,192.71,192.58,192.69,4634.0,174.9195,175.0012,174.8832,174.983,4634.0
2023-04-04 13:55:00,192.69,192.74,192.51,192.63,3486.0,174.983,175.0284,174.8196,174.9286,3486.0
2023-04-04 14:00:00,192.6,192.65,192.56,192.6,3986.0,174.9013,174.9467,174.865,174.9013,3986.0
2023-04-04 14:05:00,192.66,192.85,192.64,192.64,8177.0,174.9558,175.1283,174.9376,174.9376,8177.0
2023-04-04 14:10:00,192.71,192.82,192.71,192.78,2482.0,175.0012,175.1011,175.0012,175.0648,2482.0
2023-04-04 14:15:00,192.76,192.79,192.57,192.58,2953.0,175.0466,175.0739,174.8741,174.8832,2953.0
2023-04-04 14:20:00,192.59,192.66,192.49,192.55,6944.0,174.8922,174.9558,174.8014,174.8559,6944.0
2023-04-04 14:25:00,192.56,192.65,192.47,192.52,3660.0,174.865,174.9467,174.7833,174.8287,3660.0
2023-04-04 14:30:00,192.52,192.7,192.48,192.68,6071.0,174.8287,174.9921,174.7923,174.974,6071.0
2023-04-04 14:35:00,192.7,192.82,192.7,192.78,3380.0,174.9921,175.1011,174.9921,175.0648,3380.0
2023-04-04 14:40:00,192.8,192.85,192.76,192.85,2647.0,175.0829,175.1283,175.0466,175.1283,2647.0
2023-04-04 14:45:00,192.83,192.85,192.76,192.81,2555.0,175.1102,175.1283,175.0466,175.092,2555.0
2023-04-04 14:50:00,192.82,192.82,192.7,192.81,4715.0,175.1011,175.1011,174.9921,175.092,4715.0
2023-04-04 14:55:00,192.83,192.89,192.48,192.64,5318.0,175.1102,175.1647,174.7923,174.9376,5318.0
2023-04-04 15:00:00,192.53,192.56,192.35,192.52,5526.0,174.8377,174.865,174.6743,174.8287,5526.0
2023-04-04 15:05:00,192.52,192.64,192.49,192.58,6621.0,174.8287,174.9376,174.8014,174.8832,6621.0
2023-04-04 15:10:00,192.59,192.76,192.49,192.76,9392.0,174.8922,175.0466,174.8014,175.0466,9392.0
2023-04-04 15:15:00,192.77,192.98,192.76,192.93,6213.0,175.0557,175.2464,175.0466,175.201,6213.0
2023-04-04 15:20:00,192.93,192.98,192.8,192.91,5878.0,175.201,175.2464,175.0829,175.1828,5878.0
2023-04-04 15:25:00,192.93,192.97,192.75,192.75,4471.0,175.201,175.2373,175.0375,175.0375,4471.0
2023-04-04 15:30:00,192.73,192.9,192.73,192.87,4986.0,175.0194,175.1737,175.0194,175.1465,4986.0
2023-04-04 15:35:00,192.86,192.88,192.74,192.88,10561.0,175.1374,175.1556,175.0284,175.1556,10561.0
2023-04-04 15:40:00,192.88,192.9,192.74,192.76,11701.0,175.1556,175.1737,175.0284,175.0466,11701.0
2023-04-04 15:45:00,192.77,192.77,192.59,192.7,14005.0,175.0557,175.0557,174.8922,174.9921,14005.0
2023-04-04 15:50:00,192.7,193.03,192.7,192.85,18713.0,174.9921,175.2918,174.9921,175.1283,18713.0
2023-04-04 15:55:00,192.82,193.14,192.77,193.12,115636.0,175.1011,175.3917,175.0557,175.3735,115636.0
2023-04-05 09:30:00,193.73,195.0,193.15,194.75,31950.0,175.9275,177.0808,175.4008,176.8537,31950.0
2023-04-05 09:35:00,194.81,195.14,194.52,194.84,5870.0,176.9082,177.2079,176.6449,176.9355,5870.0
2023-04-05 09:40:00,194.8,195.24,194.68,194.87,4100.0,176.8991,177.2987,176.7902,176.9627,4100.0
2023-04-05 09:45:00,195.12,195.18,194.71,194.77,12664.0,177.1897,177.2442,176.8174,176.8719,12664.0
2023-04-05 09:50:00,194.75,194.95,194.65,194.82,9465.0,176.8537,177.0354,176.7629,176.9173,9465.0
2023-04-05 09:55:00,194.72,195.24,194.64,195.2,7326.0,176.8265,177.2987,176.7539,177.2624,7326.0
2023-04-05 10:00:00,195.32,195.32,194.4,194.4,6827.0,177.3714,177.3714,176.5359,176.5359,6827.0
2023-04-05 10:05:00,194.44,194.67,194.26,194.67,6617.0,176.5722,176.7811,176.4088,176.7811,6617.0
2023-04-05 10:10:00,194.58,194.8,194.48,194.79,6097.0,176.6994,176.8991,176.6086,176.8901,6097.0
2023-04-05 10:15:00,194.84,195.0,194.76,194.87,5775.0,176.9355,177.0808,176.8628,176.9627,5775.0
2023-04-05 10:20:00,194.98,195.02,194.85,194.99,8724.0,177.0626,177.0989,176.9446,177.0717,8724.0
2023-04-05 10:25:00,194.97,195.07,194.87,194.98,10066.0,177.0535,177.1443,176.9627,177.0626,10066.0
2023-04-05 10:30:00,194.98,195.03,194.87,194.96,13731.0,177.0626,177.108,176.9627,177.0444,13731.0
2023-04-05 10:35:00,194.94,194.97,194.69,194.8,8089.0,177.0263,177.0535,176.7993,176.8991,8089.0
2023-04-05 10:40:00,194.79,195.2,194.79,195.02,5765.0,176.8901,177.2624,176.8901,177.0989,5765.0
2023-04-05 10:45:00,194.97,195.08,194.8,194.87,6378.0,177.0535,177.1534,176.8991,176.9627,6378.0
2023-04-05 10:50:00,194.87,194.93,194.73,194.79,9457.0,176.9627,177.0172,176.8356,176.8901,9457.0
2023-04-05 10:55:00,194.83,195.08,194.82,195.03,6979.0,176.9264,177.1534,176.9173,177.108,6979.0
2023-04-05 11:00:00,194.98,194.98,194.61,194.73,5982.0,177.0626,177.0626,176.7266,176.8356,5982.0
2023-04-05 11:05:00,194.69,194.79,194.34,194.34,5664.0,176.7993,176.8901,176.4814,176.4814,5664.0
2023-04-05 11:10:00,194.34,194.64,194.28,194.59,5338.0,176.4814,176.7539,176.4269,176.7084,5338.0
2023-04-05 11:15:00,194.65,194.77,194.55,194.74,18309.0,176.7629,176.8719,176.6721,176.8447,18309.0
2023-04-05 11:20:00,194.7,194.96,194.66,194.9,14513.0,176.8083,177.0444,176.772,176.99,14513.0
2023-04-05 11:25:00,194.95,195.05,194.92,194.95,9341.0,177.0354,177.1262,177.0081,177.0354,9341.0
2023-04-05 11:30:00,194.96,195.09,194.88,194.9,5448.0,177.0444,177.1625,176.9718,176.99,5448.0
2023-04-05 11:35:00,194.89,195.03,194.87,194.89,3847.0,176.9809,177.108,176.9627,176.9809,3847.0
2023-04-05 11:40:00,194.95,195.21,194.89,195.12,6150.0,177.0354,177.2715,176.9809,177.1897,6150.0
2023-04-05 11:45:00,195.07,195.13,194.57,194.57,5285.0,177.1443,177.1988,176.6903,176.6903,5285.0
2023-04-05 11:50:00,194.57,194.7,194.49,194.5,5492.0,176.6903,176.8083,176.6176,176.6267,5492.0
2023-04-05 11:55:00,194.5,194.71,194.4,194.59,5667.0,176.6267,176.8174,176.5359,176.7084,5667.0
2023-04-05 12:00:00,194.65,194.73,194.54,194.55,5426.0,176.7629,176.8356,176.663,176.6721,5426.0
2023-04-05 12:05:00,194.51,194.73,194.49,194.66,4795.0,176.6358,176.8356,176.6176,176.772,4795.0
2023-04-05 12:10:00,194.69,194.69,194.48,194.65,6543.0,176.7993,176.7993,176.6086,176.7629,6543.0
2023-04-05 12:15:00,194.59,194.6,194.47,194.59,7468.0,176.7084,176.7175,176.5995,176.7084,7468.0
2023-04-05 12:20:00,194.63,194.71,194.46,194.68,5177.0,176.7448,176.8174,176.5904,176.7902,5177.0
2023-04-05 12:25:00,194.68,194.7,194.39,194.66,5848.0,176.7902,176.8083,176.5268,176.772,5848.0
2023-04-05 12:30:00,194.63,194.72,194.52,194.6,4007.0,176.7448,176.8265,176.6449,176.7175,4007.0
2023-04-05 12:35:00,194.59,194.8,194.58,194.8,5813.0,176.7084,176.8991,176.6994,176.8991,5813.0
2023-04-05 12:40:00,194.76,195.13,194.75,194.99,5461.0,176.8628,177.1988,176.8537,177.0717,5461.0
2023-04-05 12:45:00,195.01,195.12,194.88,194.89,5067.0,177.0899,177.1897,176.9718,176.9809,5067.0
2023-04-05 12:50:00,194.97,195.02,194.86,194.92,7683.0,177.0535,177.0989,176.9536,177.0081,7683.0
2023-04-05 12:55:00,194.96,195.04,194.9,194.93,4492.0,177.0444,177.1171,176.99,177.0172,4492.0
2023-04-05 13:00:00,194.9,194.94,194.78,194.78,7200.0,176.99,177.0263,176.881,176.881,7200.0
2023-04-05 13:05:00,194.84,194.9,194.67,194.77,5979.0,176.9355,176.99,176.7811,176.8719,5979.0
2023-04-05 13:10:00,194.83,194.89,194.65,194.75,6100.0,176.9264,176.9809,176.7629,176.8537,6100.0
2023-04-05 13:15:00,194.81,194.82,194.7,194.7,3374.0,176.9082,176.9173,176.8083,176.8083,3374.0
2023-04-05 13:20:00,194.77,194.86,194.66,194.81,9340.0,176.8719,176.9536,176.772,176.9082,9340.0
2023-04-05 13:25:00,194.76,194.97,194.76,194.88,2201.0,176.8628,177.0535,176.8628,176.9718,2201.0
2023-04-05 13:30:00,194.93,194.93,194.76,194.77,2800.0,177.0172,177.0172,176.8628,176.8719,2800.0
2023-04-05 13:35:00,194.77,194.86,194.76,194.8,3629.0,176.8719,176.9536,176.8628,176.8991,3629.0
2023-04-05 13:40:00,194.84,194.87,194.77,194.82,4427.0,176.9355,176.9627,176.8719,176.9173,4427.0
2023-04-05 13:45:00,194.82,194.87,194.77,194.87,2100.0,176.9173,176.9627,176.8719,176.9627,2100.0
2023-04-05 13:50:00,194.88,194.93,194.78,194.92,6071.0,176.9718,177.0172,176.881,177.0081,6071.0
2023-04-05 13:55:00,194.94,195.06,194.92,195.06,900.0,177.0263,177.1353,177.0081,177.1353,900.0
2023-04-05 14:00:00,195.09,195.14,195.02,195.14,2970.0,177.1625,177.2079,177.0989,177.2079,2970.0
2023-04-05 14:05:00,195.17,195.17,194.87,194.93,4846.0,177.2351,177.2351,176.9627,177.0172,4846.0
2023-04-05 14:10:00,194.84,194.95,194.82,194.84,2691.0,176.9355,177.0354,176.9173,176.9355,2691.0
2023-04-05 14:15:00,194.8,194.99,194.79,194.9,9543.0,176.8991,177.0717,176.8901,176.99,9543.0
2023-04-05 14:20:00,194.89,194.94,194.81,194.94,6031.0,176.9809,177.0263,176.9082,177.0263,6031.0
2023-04-05 14:25:00,194.92,195.03,194.91,195.03,5385.0,177.0081,177.108,176.999,177.108,5385.0
2023-04-05 14:30:00,195.0,195.06,194.96,195.06,6498.0,177.0808,177.1353,177.0444,177.1353,6498.0
2023-04-05 14:35:00,195.0,195.02,194.88,194.9,7634.0,177.0808,177.0989,176.9718,176.99,7634.0
2023-04-05 14:40:00,194.94,195.02,194.84,194.95,5788.0,177.0263,177.0989,176.9355,177.0354,5788.0
2023-04-05 14:45:00,194.92,194.99,194.8,194.88,11903.0,177.0081,177.0717,176.8991,176.9718,11903.0
2023-04-05 14:50:00,194.86,195.01,194.81,194.96,6147.0,176.9536,177.0899,176.9082,177.0444,6147.0
2023-04-05 14:55:00,194.93,195.02,194.93,194.93,5646.0,177.0172,177.0989,177.0172,177.0172,5646.0
2023-04-05 15:00:00,194.91,195.13,194.91,195.08,6309.0,176.999,177.1988,176.999,177.1534,6309.0
2023-04-05 15:05:00,195.1,195.21,195.1,195.17,17425.0,177.1716,177.2715,177.1716,177.2351,17425.0
2023-04-05 15:10:00,195.18,195.18,195.04,195.09,21587.0,177.2442,177.2442,177.1171,177.1625,21587.0
2023-04-05 15:15:00,195.07,195.11,194.96,195.03,9344.0,177.1443,177.1807,177.0444,177.108,9344.0
2023-04-05 15:20:00,195.04,195.24,195.01,195.2,12702.0,177.1171,177.2987,177.0899,177.2624,12702.0
2023-04-05 15:25:00,195.16,195.28,195.13,195.23,18591.0,177.2261,177.335,177.1988,177.2896,18591.0
2023-04-05 15:30:00,195.25,195.28,195.03,195.05,31286.0,177.3078,177.335,177.108,177.1262,31286.0
2023-04-05 15:35:00,194.97,195.12,194.91,195.0,11151.0,177.0535,177.1897,176.999,177.0808,11151.0
2023-04-05 15:40:00,195.02,195.28,195.02,195.27,47969.0,177.0989,177.335,177.0989,177.326,47969.0
2023-04-05 15:45:00,195.26,195.32,194.97,195.22,33412.0,177.3169,177.3714,177.0535,177.2806,33412.0
2023-04-05 15:50:00,195.27,195.5,195.16,195.29,45795.0,177.326,177.5348,177.2261,177.3441,45795.0
2023-04-05 15:55:00,195.29,195.34,194.92,195.23,118070.0,177.3441,177.3895,177.0081,177.2896,118070.0
2023-04-06 09:30:00,195.3,195.85,195.0,195.74,17931.0,177.3532,177.8527,177.0808,177.7528,17931.0
2023-04-06 09:35:00,196.0,196.3,195.61,195.7,20172.0,177.9889,178.2613,177.6347,177.7164,20172.0
2023-04-06 09:40:00,195.69,195.9,195.18,195.4,48748.0,177.7074,177.8981,177.2442,177.444,48748.0
2023-04-06 09:45:00,195.31,195.38,194.99,194.99,10314.0,177.3623,177.4259,177.0717,177.0717,10314.0
2023-04-06 09:50:00,194.93,195.2,194.93,194.95,5444.0,177.0172,177.2624,177.0172,177.0354,5444.0
2023-04-06 09:55:00,194.96,194.96,194.83,194.83,3990.0,177.0444,177.0444,176.9264,176.9264,3990.0
2023-04-06 10:00:00,194.94,194.94,194.46,194.61,37144.0,177.0263,177.0263,176.5904,176.7266,37144.0
2023-04-06 10:05:00,194.65,195.0,194.57,194.58,37351.0,176.7629,177.0808,176.6903,176.6994,37351.0
2023-04-06 10:10:00,194.65,194.74,194.38,194.4,4099.0,176.7629,176.8447,176.5177,176.5359,4099.0
2023-04-06 10:15:00,194.45,194.74,194.3,194.74,6660.0,176.5813,176.8447,176.4451,176.8447,6660.0
2023-04-06 10:20:00,194.69,194.69,194.59,194.6,1107.0,176.7993,176.7993,176.7084,176.7175,1107.0
2023-04-06 10:25:00,194.63,194.65,194.34,194.6,9122.0,176.7448,176.7629,176.4814,176.7175,9122.0
2023-04-06 10:30:00,194.55,194.61,194.5,194.57,3787.0,176.6721,176.7266,176.6267,176.6903,3787.0
2023-04-06 10:35:00,194.44,194.62,194.34,194.46,4986.0,176.5722,176.7357,176.4814,176.5904,4986.0
2023-04-06 10:40:00,194.45,194.52,194.33,194.45,5872.0,176.5813,176.6449,176.4723,176.5813,5872.0
2023-04-06 10:45:00,194.42,194.52,194.25,194.25,1897.0,176.5541,176.6449,176.3997,176.3997,1897.0
2023-04-06 10:50:00,194.21,194.22,193.88,193.96,19491.0,176.3634,176.3724,176.0637,176.1363,19491.0
2023-04-06 10:55:00,193.89,194.36,193.87,194.36,7200.0,176.0728,176.4996,176.0546,176.4996,7200.0
2023-04-06 11:00:00,194.36,194.44,194.32,194.34,2144.0,176.4996,176.5722,176.4633,176.4814,2144.0
2023-04-06 11:05:00,194.32,194.32,194.08,194.08,3269.0,176.4633,176.4633,176.2453,176.2453,3269.0
2023-04-06 11:10:00,194.12,194.2,194.09,194.19,7480.0,176.2816,176.3543,176.2544,176.3452,7480.0
2023-04-06 11:15:00,194.24,194.41,194.13,194.41,6990.0,176.3906,176.545,176.2907,176.545,6990.0
2023-04-06 11:20:00,194.36,194.42,194.03,194.09,15124.0,176.4996,176.5541,176.1999,176.2544,15124.0
2023-04-06 11:25:00,194.04,194.16,193.78,193.92,26276.0,176.209,176.318,175.9729,176.1,26276.0
2023-04-06 11:30:00,193.92,194.25,193.92,194.2,7339.0,176.1,176.3997,176.1,176.3543,7339.0
2023-04-06 11:35:00,194.24,194.31,194.01,194.11,3744.0,176.3906,176.4542,176.1817,176.2726,3744.0
2023-04-06 11:40:00,194.11,194.15,194.04,194.14,5226.0,176.2726,176.3089,176.209,176.2998,5226.0
2023-04-06 11:45:00,194.14,194.2,193.86,194.05,52803.0,176.2998,176.3543,176.0455,176.2181,52803.0
2023-04-06 11:50:00,194.03,194.34,193.84,194.34,8471.0,176.1999,176.4814,176.0274,176.4814,8471.0
2023-04-06 11:55:00,194.27,194.28,194.05,194.17,3678.0,176.4179,176.4269,176.2181,176.327,3678.0
2023-04-06 12:00:00,194.22,194.38,194.09,194.09,2940.0,176.3724,176.5177,176.2544,176.2544,2940.0
2023-04-06 12:05:00,194.14,194.23,194.07,194.07,2266.0,176.2998,176.3815,176.2362,176.2362,2266.0
2023-04-06 12:10:00,194.05,194.18,194.05,194.18,700.0,176.2181,176.3361,176.2181,176.3361,700.0
2023-04-06 12:15:00,194.19,194.25,194.01,194.09,2200.0,176.3452,176.3997,176.1817,176.2544,2200.0
2023-04-06 12:20:00,194.09,194.09,194.01,194.01,700.0,176.2544,176.2544,176.1817,176.1817,700.0
2023-04-06 12:25:00,194.0,194.01,193.91,194.01,4070.0,176.1727,176.1817,176.0909,176.1817,4070.0
2023-04-06 12:30:00,194.07,194.22,194.01,194.07,2843.0,176.2362,176.3724,176.1817,176.2362,2843.0
2023-04-06 12:35:00,194.0,194.16,194.0,194.1,1418.0,176.1727,176.318,176.1727,176.2635,1418.0
2023-04-06 12:40:00,194.16,194.22,193.99,194.22,3494.0,176.318,176.3724,176.1636,176.3724,3494.0
2023-04-06 12:45:00,194.25,194.25,194.09,194.18,1200.0,176.3997,176.3997,176.2544,176.3361,1200.0
2023-04-06 12:50:00,194.1,194.3,194.04,194.25,1800.0,176.2635,176.4451,176.209,176.3997,1800.0
2023-04-06 12:55:00,194.3,194.34,194.24,194.24,1900.0,176.4451,176.4814,176.3906,176.3906,1900.0
2023-04-06 13:00:00,194.16,194.54,194.16,194.44,3040.0,176.318,176.663,176.318,176.5722,3040.0
2023-04-06 13:05:00,194.31,194.36,194.26,194.29,2050.0,176.4542,176.4996,176.4088,176.436,2050.0
2023-04-06 13:10:00,194.27,194.35,194.17,194.17,4150.0,176.4179,176.4905,176.327,176.327,4150.0
2023-04-06 13:15:00,194.22,194.33,194.16,194.31,1560.0,176.3724,176.4723,176.318,176.4542,1560.0
2023-04-06 13:20:00,194.31,194.43,194.22,194.37,10390.0,176.4542,176.5631,176.3724,176.5087,10390.0
2023-04-06 13:25:00,194.33,194.57,194.33,194.57,2620.0,176.4723,176.6903,176.4723,176.6903,2620.0
2023-04-06 13:30:00,194.56,194.59,194.43,194.48,2435.0,176.6812,176.7084,176.5631,176.6086,2435.0
2023-04-06 13:35:00,194.55,194.56,194.34,194.4,2622.0,176.6721,176.6812,176.4814,176.5359,2622.0
2023-04-06 13:40:00,194.38,194.43,194.23,194.43,2921.0,176.5177,176.5631,176.3815,176.5631,2921.0
2023-04-06 13:45:00,194.39,194.43,194.31,194.31,1722.0,176.5268,176.5631,176.4542,176.4542,1722.0
2023-04-06 13:50:00,194.29,194.35,194.27,194.28,900.0,176.436,176.4905,176.4179,176.4269,900.0
2023-04-06 13:55:00,194.23,194.27,194.13,194.15,1670.0,176.3815,176.4179,176.2907,176.3089,1670.0
2023-04-06 14:00:00,194.11,194.15,193.95,194.03,2600.0,176.2726,176.3089,176.1273,176.1999,2600.0
2023-04-06 14:05:00,193.95,194.08,193.95,194.01,2200.0,176.1273,176.2453,176.1273,176.1817,2200.0
2023-04-06 14:10:00,194.0,194.15,193.99,194.07,3207.0,176.1727,176.3089,176.1636,176.2362,3207.0
2023-04-06 14:15:00,194.09,194.2,194.09,194.16,1578.0,176.2544,176.3543,176.2544,176.318,1578.0
2023-04-06 14:20:00,194.16,194.22,194.12,194.21,2511.0,176.318,176.3724,176.2816,176.3634,2511.0
2023-04-06 14:25:00,194.23,194.25,194.14,194.22,1750.0,176.3815,176.3997,176.2998,176.3724,1750.0
2023-04-06 14:30:00,194.22,194.5,194.22,194.41,2498.0,176.3724,176.6267,176.3724,176.545,2498.0
2023-04-06 14:35:00,194.41,194.46,194.3,194.31,3609.0,176.545,176.5904,176.4451,176.4542,3609.0
2023-04-06 14:40:00,194.3,194.42,194.24,194.42,12849.0,176.4451,176.5541,176.3906,176.5541,12849.0
2023-04-06 14:45:00,194.38,194.49,194.26,194.41,3180.0,176.5177,176.6176,176.4088,176.545,3180.0
2023-04-06 14:50:00,194.41,194.6,194.35,194.49,7950.0,176.545,176.7175,176.4905,176.6176,7950.0
2023-04-06 14:55:00,194.54,194.62,194.42,194.56,8272.0,176.663,176.7357,176.5541,176.6812,8272.0
2023-04-06 15:00:00,194.56,194.73,194.56,194.73,5475.0,176.6812,176.8356,176.6812,176.8356,5475.0
2023-04-06 15:05:00,194.74,194.86,194.63,194.82,4748.0,176.8447,176.9536,176.7448,176.9173,4748.0
2023-04-06 15:10:00,194.86,194.93,194.7,194.82,8769.0,176.9536,177.0172,176.8083,176.9173,8769.0
2023-04-06 15:15:00,194.76,194.91,194.61,194.63,3829.0,176.8628,176.999,176.7266,176.7448,3829.0
2023-04-06 15:20:00,194.57,194.81,194.56,194.75,5662.0,176.6903,176.9082,176.6812,176.8537,5662.0
2023-04-06 15:25:00,194.76,194.82,194.72,194.77,3509.0,176.8628,176.9173,176.8265,176.8719,3509.0
2023-04-06 15:30:00,194.8,194.8,194.62,194.65,10146.0,176.8991,176.8991,176.7357,176.7629,10146.0
2023-04-06 15:35:00,194.66,194.92,194.66,194.84,14521.0,176.772,177.0081,176.772,176.9355,14521.0
2023-04-06 15:40:00,194.87,194.87,194.74,194.82,9412.0,176.9627,176.9627,176.8447,176.9173,9412.0
2023-04-06 15:45:00,194.84,195.07,194.78,195.04,21296.0,176.9355,177.1443,176.881,177.1171,21296.0
2023-04-06 15:50:00,195.08,195.12,194.88,195.01,25098.0,177.1534,177.1897,176.9718,177.0899,25098.0
2023-04-06 15:55:00,195.04,195.21,194.96,195.09,74916.0,177.1171,177.2715,177.0444,177.1625,74916.0
2023-04-10 09:30:00,194.43,195.0,194.28,194.56,15285.0,176.5631,177.0808,176.4269,176.6812,15285.0
2023-04-10 09:35:00,194.64,194.64,193.91,194.12,4104.0,176.7539,176.7539,176.0909,176.2816,4104.0
2023-04-10 09:40:00,194.25,194.25,193.53,193.66,3484.0,176.3997,176.3997,175.7459,175.8639,3484.0
2023-04-10 09:45:00,193.58,193.61,192.63,192.63,10770.0,175.7913,175.8185,174.9286,174.9286,10770.0
2023-04-10 09:50:00,192.7,192.7,192.36,192.4,6389.0,174.9921,174.9921,174.6834,174.7197,6389.0
2023-04-10 09:55:00,192.47,192.53,192.32,192.39,11086.0,174.7833,174.8377,174.647,174.7106,11086.0
2023-04-10 10:00:00,192.37,192.54,192.32,192.54,4631.0,174.6924,174.8468,174.647,174.8468,4631.0
2023-04-10 10:05:00,192.71,193.02,192.64,192.99,6340.0,175.0012,175.2827,174.9376,175.2555,6340.0
2023-04-10 10:10:00,192.92,193.23,192.92,193.0,8178.0,175.1919,175.4734,175.1919,175.2646,8178.0
2023-04-10 10:15:00,193.03,193.22,193.03,193.06,6436.0,175.2918,175.4643,175.2918,175.319,6436.0
2023-04-10 10:20:00,193.13,193.31,193.08,193.31,900.0,175.3826,175.5461,175.3372,175.5461,900.0
2023-04-10 10:25:00,193.29,193.29,193.0,193.14,8451.0,175.5279,175.5279,175.2646,175.3917,8451.0
2023-04-10 10:30:00,193.21,193.26,193.04,193.26,2374.0,175.4553,175.5007,175.3009,175.5007,2374.0
2023-04-10 10:35:00,193.24,193.24,193.11,193.23,3465.0,175.4825,175.4825,175.3644,175.4734,3465.0
2023-04-10 10:40:00,193.23,193.5,193.17,193.31,5229.0,175.4734,175.7186,175.4189,175.5461,5229.0
2023-04-10 10:45:00,193.29,193.55,193.19,193.49,4896.0,175.5279,175.764,175.4371,175.7095,4896.0
2023-04-10 10:50:00,193.5,193.54,193.32,193.37,1809.0,175.7186,175.7549,175.5552,175.6006,1809.0
2023-04-10 10:55:00,193.4,193.63,193.4,193.52,2981.0,175.6278,175.8367,175.6278,175.7368,2981.0
2023-04-10 11:00:00,193.57,193.66,193.49,193.59,2242.0,175.7822,175.8639,175.7095,175.8003,2242.0
2023-04-10 11:05:00,193.59,193.59,193.51,193.51,1019.0,175.8003,175.8003,175.7277,175.7277,1019.0
2023-04-10 11:10:00,193.49,193.69,193.46,193.46,5698.0,175.7095,175.8912,175.6823,175.6823,5698.0
2023-04-10 11:15:00,193.46,193.5,193.28,193.45,17974.0,175.6823,175.7186,175.5188,175.6732,17974.0
2023-04-10 11:20:00,193.34,193.36,193.22,193.25,1500.0,175.5733,175.5915,175.4643,175.4916,1500.0
2023-04-10 11:25:00,193.19,193.22,193.09,193.14,2292.0,175.4371,175.4643,175.3463,175.3917,2292.0
2023-04-10 11:30:00,193.23,193.31,193.19,193.23,2507.0,175.4734,175.5461,175.4371,175.4734,2507.0
2023-04-10 11:35:00,193.23,193.38,193.18,193.37,2743.0,175.4734,175.6096,175.428,175.6006,2743.0
2023-04-10 11:40:00,193.44,193.5,193.38,193.42,5440.0,175.6641,175.7186,175.6096,175.646,5440.0
2023-04-10 11:45:00,193.49,193.51,193.45,193.51,1600.0,175.7095,175.7277,175.6732,175.7277,1600.0
2023-04-10 11:50:00,193.41,193.62,193.32,193.62,11021.0,175.6369,175.8276,175.5552,175.8276,11021.0
2023-04-10 11:55:00,193.64,193.64,193.22,193.34,3838.0,175.8457,175.8457,175.4643,175.5733,3838.0
2023-04-10 12:00:00,193.4,193.45,193.13,193.27,15019.0,175.6278,175.6732,175.3826,175.5097,15019.0
2023-04-10 12:05:00,193.25,193.25,193.1,193.21,3600.0,175.4916,175.4916,175.3554,175.4553,3600.0
2023-04-10 12:10:00,193.16,193.4,193.15,193.2,7199.0,175.4099,175.6278,175.4008,175.4462,7199.0
2023-04-10 12:15:00,193.21,193.25,193.08,193.11,2528.0,175.4553,175.4916,175.3372,175.3644,2528.0
2023-04-10 12:20:00,193.09,193.3,193.08,193.26,2629.0,175.3463,175.537,175.3372,175.5007,2629.0
2023-04-10 12:25:00,193.26,193.29,193.16,193.23,1850.0,175.5007,175.5279,175.4099,175.4734,1850.0
2023-04-10 12:30:00,193.27,193.48,193.25,193.48,4750.0,175.5097,175.7004,175.4916,175.7004,4750.0
2023-04-10 12:35:00,193.43,193.5,193.42,193.5,1384.0,175.655,175.7186,175.646,175.7186,1384.0
2023-04-10 12:40:00,193.57,193.67,193.55,193.62,2226.0,175.7822,175.873,175.764,175.8276,2226.0
2023-04-10 12:45:00,193.65,193.75,193.62,193.62,3701.0,175.8548,175.9456,175.8276,175.8276,3701.0
2023-04-10 12:50:00,193.59,193.63,193.46,193.48,3357.0,175.8003,175.8367,175.6823,175.7004,3357.0
2023-04-10 12:55:00,193.5,193.68,193.46,193.66,5000.0,175.7186,175.8821,175.6823,175.8639,5000.0
2023-04-10 13:00:00,193.73,193.88,193.72,193.8,3333.0,175.9275,176.0637,175.9184,175.991,3333.0
2023-04-10 13:05:00,193.83,194.14,193.81,194.09,8677.0,176.0183,176.2998,176.0001,176.2544,8677.0
2023-04-10 13:10:00,193.91,193.94,193.81,193.84,3954.0,176.0909,176.1182,176.0001,176.0274,3954.0
2023-04-10 13:15:00,193.92,193.92,193.8,193.8,844.0,176.1,176.1,175.991,175.991,844.0
2023-04-10 13:20:00,193.8,193.8,193.62,193.66,3897.0,175.991,175.991,175.8276,175.8639,3897.0
2023-04-10 13:25:00,193.59,193.76,193.59,193.68,2924.0,175.8003,175.9547,175.8003,175.8821,2924.0
2023-04-10 13:30:00,193.76,193.82,193.58,193.58,2675.0,175.9547,176.0092,175.7913,175.7913,2675.0
2023-04-10 13:35:00,193.59,193.59,193.46,193.46,1595.0,175.8003,175.8003,175.6823,175.6823,1595.0
2023-04-10 13:40:00,193.42,193.63,193.41,193.63,1700.0,175.646,175.8367,175.6369,175.8367,1700.0
2023-04-10 13:45:00,193.63,193.69,193.58,193.64,1648.0,175.8367,175.8912,175.7913,175.8457,1648.0
2023-04-10 13:50:00,193.52,193.6,193.49,193.56,3178.0,175.7368,175.8094,175.7095,175.7731,3178.0
2023-04-10 13:55:00,193.61,193.63,193.53,193.54,3259.0,175.8185,175.8367,175.7459,175.7549,3259.0
2023-04-10 14:00:00,193.53,193.55,193.41,193.44,2862.0,175.7459,175.764,175.6369,175.6641,2862.0
2023-04-10 14:05:00,193.44,193.63,193.41,193.53,8116.0,175.6641,175.8367,175.6369,175.7459,8116.0
2023-04-10 14:10:00,193.54,193.61,193.35,193.36,5358.0,175.7549,175.8185,175.5824,175.5915,5358.0
2023-04-10 14:15:00,193.39,193.49,193.34,193.39,1628.0,175.6187,175.7095,175.5733,175.6187,1628.0
2023-04-10 14:20:00,193.4,193.54,193.3,193.53,6915.0,175.6278,175.7549,175.537,175.7459,6915.0
2023-04-10 14:25:00,193.5,193.5,193.42,193.42,1600.0,175.7186,175.7186,175.646,175.646,1600.0
2023-04-10 14:30:00,193.51,193.51,193.34,193.34,2626.0,175.7277,175.7277,175.5733,175.5733,2626.0
2023-04-10 14:35:00,193.41,193.41,193.26,193.31,8199.0,175.6369,175.6369,175.5007,175.5461,8199.0
2023-04-10 14:40:00,193.31,193.33,193.06,193.11,3561.0,175.5461,175.5642,175.319,175.3644,3561.0
2023-04-10 14:45:00,193.11,193.26,193.11,193.15,7117.0,175.3644,175.5007,175.3644,175.4008,7117.0
2023-04-10 14:50:00,193.21,193.27,193.03,193.08,7410.0,175.4553,175.5097,175.2918,175.3372,7410.0
2023-04-10 14:55:00,193.06,193.28,193.01,193.19,17357.0,175.319,175.5188,175.2736,175.4371,17357.0
2023-04-10 15:00:00,193.2,193.25,193.01,193.11,2433.0,175.4462,175.4916,175.2736,175.3644,2433.0
2023-04-10 15:05:00,193.14,193.14,192.95,193.12,6276.0,175.3917,175.3917,175.2192,175.3735,6276.0
2023-04-10 15:10:00,193.13,193.13,193.03,193.07,3504.0,175.3826,175.3826,175.2918,175.3281,3504.0
2023-04-10 15:15:00,193.06,193.16,193.03,193.04,9093.0,175.319,175.4099,175.2918,175.3009,9093.0
2023-04-10 15:20:00,193.09,193.09,192.73,192.8,6955.0,175.3463,175.3463,175.0194,175.0829,6955.0
2023-04-10 15:25:00,192.79,192.86,192.75,192.76,8244.0,175.0739,175.1374,175.0375,175.0466,8244.0
2023-04-10 15:30:00,192.81,192.81,192.62,192.72,8205.0,175.092,175.092,174.9195,175.0103,8205.0
2023-04-10 15:35:00,192.71,192.83,192.61,192.8,12698.0,175.0012,175.1102,174.9104,175.0829,12698.0
2023-04-10 15:40:00,192.78,192.83,192.71,192.81,6261.0,175.0648,175.1102,175.0012,175.092,6261.0
2023-04-10 15:45:00,192.75,193.01,192.75,192.96,16736.0,175.0375,175.2736,175.0375,175.2282,16736.0
2023-04-10 15:50:00,192.96,193.08,192.75,192.76,23471.0,175.2282,175.3372,175.0375,175.0466,23471.0
2023-04-10 15:55:00,192.76,192.79,192.57,192.71,63447.0,175.0466,175.0739,174.8741,175.0012,63447.0
2023-04-11 09:30:00,193.14,193.41,192.2,192.47,35262.0,175.3917,175.6369,174.5381,174.7833,35262.0
2023-04-11 09:35:00,192.29,192.38,191.93,192.24,4383.0,174.6198,174.7015,174.2929,174.5744,4383.0
2023-04-11 09:40:00,192.12,192.71,191.97,192.46,7419.0,174.4654,175.0012,174.3292,174.7742,7419.0
2023-04-11 09:45:00,192.56,192.77,192.33,192.66,5399.0,174.865,175.0557,174.6561,174.9558,5399.0
2023-04-11 09:50:00,192.77,192.83,192.37,192.37,2325.0,175.0557,175.1102,174.6924,174.6924,2325.0
2023-04-11 09:55:00,192.46,192.6,192.31,192.39,13740.0,174.7742,174.9013,174.638,174.7106,13740.0
2023-04-11 10:00:00,192.33,192.33,192.07,192.07,15727.0,174.6561,174.6561,174.42,174.42,15727.0
2023-04-11 10:05:00,192.01,192.11,191.95,192.07,7447.0,174.3655,174.4563,174.311,174.42,7447.0
2023-04-11 10:10:00,192.12,192.26,191.88,191.9,7136.0,174.4654,174.5926,174.2475,174.2656,7136.0
2023-04-11 10:15:00,191.85,192.17,191.85,192.12,18637.0,174.2202,174.5108,174.2202,174.4654,18637.0
2023-04-11 10:20:00,192.11,192.52,192.1,192.37,10163.0,174.4563,174.8287,174.4473,174.6924,10163.0
2023-04-11 10:25:00,192.38,192.66,192.34,192.62,9132.0,174.7015,174.9558,174.6652,174.9195,9132.0
2023-04-11 10:30:00,192.57,192.62,192.41,192.48,9129.0,174.8741,174.9195,174.7288,174.7923,9129.0
2023-04-11 10:35:00,192.47,192.74,192.46,192.5,11623.0,174.7833,175.0284,174.7742,174.8105,11623.0
2023-04-11 10:40:00,192.46,192.5,192.35,192.49,4999.0,174.7742,174.8105,174.6743,174.8014,4999.0
2023-04-11 10:45:00,192.49,192.61,192.27,192.36,7215.0,174.8014,174.9104,174.6016,174.6834,7215.0
2023-04-11 10:50:00,192.37,192.58,192.31,192.43,4736.0,174.6924,174.8832,174.638,174.7469,4736.0
2023-04-11 10:55:00,192.43,192.43,192.26,192.26,4793.0,174.7469,174.7469,174.5926,174.5926,4793.0
2023-04-11 11:00:00,192.3,192.36,192.11,192.11,5655.0,174.6289,174.6834,174.4563,174.4563,5655.0
2023-04-11 11:05:00,192.09,192.26,192.05,192.26,9675.0,174.4382,174.5926,174.4019,174.5926,9675.0
2023-04-11 11:10:00,192.23,192.45,192.15,192.45,5854.0,174.5653,174.7651,174.4927,174.7651,5854.0
2023-04-11 11:15:00,192.45,192.52,192.36,192.38,4253.0,174.7651,174.8287,174.6834,174.7015,4253.0
2023-04-11 11:20:00,192.46,192.63,192.43,192.56,6085.0,174.7742,174.9286,174.7469,174.865,6085.0
2023-04-11 11:25:00,192.56,192.61,192.41,192.41,8429.0,174.865,174.9104,174.7288,174.7288,8429.0
2023-04-11 11:30:00,192.4,192.59,192.39,192.52,12267.0,174.7197,174.8922,174.7106,174.8287,12267.0
2023-04-11 11:35:00,192.49,192.49,192.29,192.29,3270.0,174.8014,174.8014,174.6198,174.6198,3270.0
2023-04-11 11:40:00,192.3,192.48,192.29,192.38,3231.0,174.6289,174.7923,174.6198,174.7015,3231.0
2023-04-11 11:45:00,192.33,192.5,192.3,192.45,3179.0,174.6561,174.8105,174.6289,174.7651,3179.0
2023-04-11 11:50:00,192.53,192.59,192.49,192.55,2101.0,174.8377,174.8922,174.8014,174.8559,2101.0
2023-04-11 11:55:00,192.57,192.79,192.57,192.79,3145.0,174.8741,175.0739,174.8741,175.0739,3145.0
2023-04-11 12:00:00,192.77,192.83,192.74,192.83,2982.0,175.0557,175.1102,175.0284,175.1102,2982.0
2023-04-11 12:05:00,192.88,192.99,192.74,192.94,2613.0,175.1556,175.2555,175.0284,175.2101,2613.0
2023-04-11 12:10:00,192.99,193.15,192.99,193.15,2853.0,175.2555,175.4008,175.2555,175.4008,2853.0
2023-04-11 12:15:00,193.2,193.26,193.14,193.19,3028.0,175.4462,175.5007,175.3917,175.4371,3028.0
2023-04-11 12:20:00,193.22,193.29,193.01,193.04,2000.0,175.4643,175.5279,175.2736,175.3009,2000.0
2023-04-11 12:25:00,193.01,193.07,192.92,193.04,3940.0,175.2736,175.3281,175.1919,175.3009,3940.0
2023-04-11 12:30:00,193.04,193.11,193.02,193.04,1727.0,175.3009,175.3644,175.2827,175.3009,1727.0
2023-04-11 12:35:00,193.03,193.04,192.89,192.98,1624.0,175.2918,175.3009,175.1647,175.2464,1624.0
2023-04-11 12:40:00,193.0,193.39,193.0,193.31,2913.0,175.2646,175.6187,175.2646,175.5461,2913.0
2023-04-11 12:45:00,193.36,193.37,193.22,193.34,5313.0,175.5915,175.6006,175.4643,175.5733,5313.0
2023-04-11 12:50:00,193.24,193.29,193.16,193.29,3512.0,175.4825,175.5279,175.4099,175.5279,3512.0
2023-04-11 12:55:00,193.3,193.41,193.28,193.28,1761.0,175.537,175.6369,175.5188,175.5188,1761.0
2023-04-11 13:00:00,193.36,193.37,193.22,193.28,4440.0,175.5915,175.6006,175.4643,175.5188,4440.0
2023-04-11 13:05:00,193.39,193.48,193.37,193.48,2605.0,175.6187,175.7004,175.6006,175.7004,2605.0
2023-04-11 13:10:00,193.39,193.43,193.24,193.28,4545.0,175.6187,175.655,175.4825,175.5188,4545.0
2023-04-11 13:15:00,193.28,193.32,193.19,193.31,3100.0,175.5188,175.5552,175.4371,175.5461,3100.0
2023-04-11 13:20:00,193.26,193.34,193.26,193.3,2061.0,175.5007,175.5733,175.5007,175.537,2061.0
2023-04-11 13:25:00,193.31,193.36,193.19,193.28,16130.0,175.5461,175.5915,175.4371,175.5188,16130.0
2023-04-11 13:30:00,193.28,193.32,193.22,193.28,4401.0,175.5188,175.5552,175.4643,175.5188,4401.0
2023-04-11 13:35:00,193.25,193.3,192.98,193.15,10608.0,175.4916,175.537,175.2464,175.4008,10608.0
2023-04-11 13:40:00,193.15,193.16,193.01,193.11,7650.0,175.4008,175.4099,175.2736,175.3644,7650.0
2023-04-11 13:45:00,193.12,193.26,193.11,193.2,3049.0,175.3735,175.5007,175.3644,175.4462,3049.0
2023-04-11 13:50:00,193.17,193.26,193.12,193.25,4037.0,175.4189,175.5007,175.3735,175.4916,4037.0
2023-04-11 13:55:00,193.28,193.28,193.11,193.11,2738.0,175.5188,175.5188,175.3644,175.3644,2738.0
2023-04-11 14:00:00,193.13,193.24,193.12,193.22,3734.0,175.3826,175.4825,175.3735,175.4643,3734.0
2023-04-11 14:05:00,193.16,193.3,193.13,193.17,3500.0,175.4099,175.537,175.3826,175.4189,3500.0
2023-04-11 14:10:00,193.14,193.18,193.01,193.02,3421.0,175.3917,175.428,175.2736,175.2827,3421.0
2023-04-11 14:15:00,193.02,193.24,193.0,193.24,4166.0,175.2827,175.4825,175.2646,175.4825,4166.0
2023-04-11 14:20:00,193.3,193.38,193.23,193.3,3300.0,175.537,175.6096,175.4734,175.537,3300.0
2023-04-11 14:25:00,193.37,193.4,193.28,193.33,9444.0,175.6006,175.6278,175.5188,175.5642,9444.0
2023-04-11 14:30:00,193.36,193.45,193.31,193.36,5634.0,175.5915,175.6732,175.5461,175.5915,5634.0
2023-04-11 14:35:00,193.4,193.59,193.36,193.54,4009.0,175.6278,175.8003,175.5915,175.7549,4009.0
2023-04-11 14:40:00,193.54,193.61,193.49,193.58,5145.0,175.7549,175.8185,175.7095,175.7913,5145.0
2023-04-11 14:45:00,193.58,193.68,193.57,193.66,3800.0,175.7913,175.8821,175.7822,175.8639,3800.0
2023-04-11 14:50:00,193.59,193.62,193.47,193.49,1723.0,175.8003,175.8276,175.6914,175.7095,1723.0
2023-04-11 14:55:00,193.49,193.49,193.08,193.09,9977.0,175.7095,175.7095,175.3372,175.3463,9977.0
2023-04-11 15:00:00,193.09,193.13,192.93,192.94,8027.0,175.3463,175.3826,175.201,175.2101,8027.0
2023-04-11 15:05:00,192.93,192.98,192.75,192.77,5520.0,175.201,175.2464,175.0375,175.0557,5520.0
2023-04-11 15:10:00,192.73,192.88,192.63,192.68,8428.0,175.0194,175.1556,174.9286,174.974,8428.0
2023-04-11 15:15:00,192.68,192.72,192.5,192.5,7017.0,174.974,175.0103,174.8105,174.8105,7017.0
2023-04-11 15:20:00,192.47,192.52,192.34,192.37,6394.0,174.7833,174.8287,174.6652,174.6924,6394.0
2023-04-11 15:25:00,192.35,192.39,192.27,192.32,6554.0,174.6743,174.7106,174.6016,174.647,6554.0
2023-04-11 15:30:00,192.36,192.4,192.23,192.31,8829.0,174.6834,174.7197,174.5653,174.638,8829.0
2023-04-11 15:35:00,192.31,192.32,191.9,191.93,11600.0,174.638,174.647,174.2656,174.2929,11600.0
2023-04-11 15:40:00,191.89,191.9,191.57,191.62,19549.0,174.2566,174.2656,173.966,174.0114,19549.0
2023-04-11 15:45:00,191.65,191.66,191.21,191.34,27743.0,174.0386,174.0477,173.639,173.7571,27743.0
2023-04-11 15:50:00,191.37,191.58,191.11,191.58,66816.0,173.7843,173.975,173.5482,173.975,66816.0
2023-04-11 15:55:00,191.55,191.59,191.02,191.58,98655.0,173.9478,173.9841,173.4665,173.975,98655.0
2023-04-12 09:30:00,191.89,192.96,191.68,192.73,52182.0,174.2566,175.2282,174.0659,175.0194,52182.0
2023-04-12 09:35:00,192.74,193.38,192.74,193.23,24774.0,175.0284,175.6096,175.0284,175.4734,24774.0
2023-04-12 09:40:00,193.33,193.34,192.84,193.02,4630.0,175.5642,175.5733,175.1193,175.2827,4630.0
2023-04-12 09:45:00,193.03,193.03,192.42,192.64,7851.0,175.2918,175.2918,174.7379,174.9376,7851.0
2023-04-12 09:50:00,192.68,193.02,192.51,192.84,6249.0,174.974,175.2827,174.8196,175.1193,6249.0
2023-04-12 09:55:00,192.75,192.88,192.68,192.74,3800.0,175.0375,175.1556,174.974,175.0284,3800.0
2023-04-12 10:00:00,192.89,193.28,192.78,192.94,9917.0,175.1647,175.5188,175.0648,175.2101,9917.0
2023-04-12 10:05:00,192.86,192.95,192.58,192.58,5715.0,175.1374,175.2192,174.8832,174.8832,5715.0
2023-04-12 10:10:00,192.61,192.78,192.57,192.58,18669.0,174.9104,175.0648,174.8741,174.8832,18669.0
2023-04-12 10:15:00,192.61,192.88,192.32,192.39,13290.0,174.9104,175.1556,174.647,174.7106,13290.0
2023-04-12 10:20:00,192.42,192.48,192.26,192.42,10538.0,174.7379,174.7923,174.5926,174.7379,10538.0
2023-04-12 10:25:00,192.43,192.43,192.07,192.18,9372.0,174.7469,174.7469,174.42,174.5199,9372.0
2023-04-12 10:30:00,192.18,192.31,191.82,192.0,16777.0,174.5199,174.638,174.193,174.3565,16777.0
2023-04-12 10:35:00,191.96,192.01,191.6,191.69,11480.0,174.3201,174.3655,173.9932,174.0749,11480.0
2023-04-12 10:40:00,191.68,191.88,191.48,191.48,8795.0,174.0659,174.2475,173.8842,173.8842,8795.0
2023-04-12 10:45:00,191.41,191.61,191.32,191.6,9148.0,173.8207,174.0023,173.7389,173.9932,9148.0
2023-04-12 10:50:00,191.64,191.74,191.61,191.61,6299.0,174.0295,174.1203,174.0023,174.0023,6299.0
2023-04-12 10:55:00,191.59,191.81,191.55,191.65,6963.0,173.9841,174.1839,173.9478,174.0386,6963.0
2023-04-12 11:00:00,191.69,191.77,191.52,191.55,7129.0,174.0749,174.1476,173.9206,173.9478,7129.0
2023-04-12 11:05:00,191.53,191.59,191.25,191.35,15041.0,173.9296,173.9841,173.6754,173.7662,15041.0
2023-04-12 11:10:00,191.3,191.37,191.14,191.3,6606.0,173.7208,173.7843,173.5755,173.7208,6606.0
2023-04-12 11:15:00,191.28,191.37,191.23,191.25,3800.0,173.7026,173.7843,173.6572,173.6754,3800.0
2023-04-12 11:20:00,191.26,191.7,191.26,191.69,5805.0,173.6845,174.084,173.6845,174.0749,5805.0
2023-04-12 11:25:00,191.71,191.71,191.52,191.52,4300.0,174.0931,174.0931,173.9206,173.9206,4300.0
2023-04-12 11:30:00,191.51,191.54,191.38,191.45,5250.0,173.9115,173.9387,173.7934,173.857,5250.0
2023-04-12 11:35:00,191.44,191.47,191.35,191.39,2973.0,173.8479,173.8752,173.7662,173.8025,2973.0
2023-04-12 11:40:00,191.37,191.78,191.37,191.72,2520.0,173.7843,174.1567,173.7843,174.1022,2520.0
2023-04-12 11:45:00,191.96,192.17,191.85,192.17,6380.0,174.3201,174.5108,174.2202,174.5108,6380.0
2023-04-12 11:50:00,192.18,192.36,192.14,192.18,2533.0,174.5199,174.6834,174.4836,174.5199,2533.0
2023-04-12 11:55:00,192.16,192.26,192.07,192.09,3498.0,174.5017,174.5926,174.42,174.4382,3498.0
2023-04-12 12:00:00,192.15,192.37,192.15,192.18,5347.0,174.4927,174.6924,174.4927,174.5199,5347.0
2023-04-12 12:05:00,192.16,192.49,192.14,192.42,9295.0,174.5017,174.8014,174.4836,174.7379,9295.0
2023-04-12 12:10:00,192.35,192.66,192.33,192.52,4859.0,174.6743,174.9558,174.6561,174.8287,4859.0
2023-04-12 12:15:00,192.63,192.7,192.51,192.59,4746.0,174.9286,174.9921,174.8196,174.8922,4746.0
2023-04-12 12:20:00,192.64,192.64,192.54,192.58,2757.0,174.9376,174.9376,174.8468,174.8832,2757.0
2023-04-12 12:25:00,192.63,192.71,192.54,192.71,6102.0,174.9286,175.0012,174.8468,175.0012,6102.0
2023-04-12 12:30:00,192.74,192.87,192.71,192.74,3955.0,175.0284,175.1465,175.0012,175.0284,3955.0
2023-04-12 12:35:00,192.74,193.01,192.74,192.96,17188.0,175.0284,175.2736,175.0284,175.2282,17188.0
2023-04-12 12:40:00,192.92,192.92,192.58,192.63,12807.0,175.1919,175.1919,174.8832,174.9286,12807.0
2023-04-12 12:45:00,192.73,192.73,192.51,192.52,3725.0,175.0194,175.0194,174.8196,174.8287,3725.0
2023-04-12 12:50:00,192.5,192.55,192.36,192.55,3715.0,174.8105,174.8559,174.6834,174.8559,3715.0
2023-04-12 12:55:00,192.49,192.64,192.44,192.51,1809.0,174.8014,174.9376,174.756,174.8196,1809.0
2023-04-12 13:00:00,192.47,192.48,192.33,192.34,1400.0,174.7833,174.7923,174.6561,174.6652,1400.0
2023-04-12 13:05:00,192.46,192.72,192.45,192.65,2795.0,174.7742,175.0103,174.7651,174.9467,2795.0
2023-04-12 13:10:00,192.65,192.94,192.65,192.8,8669.0,174.9467,175.2101,174.9467,175.0829,8669.0
2023-04-12 13:15:00,192.76,192.78,192.59,192.61,2130.0,175.0466,175.0648,174.8922,174.9104,2130.0
2023-04-12 13:20:00,192.63,192.63,192.49,192.5,3360.0,174.9286,174.9286,174.8014,174.8105,3360.0
2023-04-12 13:25:00,192.48,192.64,192.47,192.64,5000.0,174.7923,174.9376,174.7833,174.9376,5000.0
2023-04-12 13:30:00,192.69,192.75,192.62,192.64,7773.0,174.983,175.0375,174.9195,174.9376,7773.0
2023-04-12 13:35:00,192.69,192.77,192.57,192.64,3182.0,174.983,175.0557,174.8741,174.9376,3182.0
2023-04-12 13:40:00,192.69,192.76,192.64,192.74,1300.0,174.983,175.0466,174.9376,175.0284,1300.0
2023-04-12 13:45:00,192.79,192.86,192.62,192.71,6433.0,175.0739,175.1374,174.9195,175.0012,6433.0
2023-04-12 13:50:00,192.62,192.79,192.6,192.7,9962.0,174.9195,175.0739,174.9013,174.9921,9962.0
2023-04-12 13:55:00,192.68,192.73,192.52,192.61,2800.0,174.974,175.0194,174.8287,174.9104,2800.0
2023-04-12 14:00:00,192.5,192.7,192.47,192.62,3000.0,174.8105,174.9921,174.7833,174.9195,3000.0
2023-04-12 14:05:00,192.67,192.77,192.49,192.65,4208.0,174.9649,175.0557,174.8014,174.9467,4208.0
2023-04-12 14:10:00,192.74,192.88,192.54,192.88,2349.0,175.0284,175.1556,174.8468,175.1556,2349.0
2023-04-12 14:15:00,192.8,192.86,192.73,192.76,2603.0,175.0829,175.1374,175.0194,175.0466,2603.0
2023-04-12 14:20:00,192.7,192.86,192.7,192.78,4500.0,174.9921,175.1374,174.9921,175.0648,4500.0
2023-04-12 14:25:00,192.77,192.77,192.28,192.3,4520.0,175.0557,175.0557,174.6107,174.6289,4520.0
2023-04-12 14:30:00,192.26,192.26,192.01,192.1,4952.0,174.5926,174.5926,174.3655,174.4473,4952.0
2023-04-12 14:35:00,192.08,192.16,191.88,191.95,4824.0,174.4291,174.5017,174.2475,174.311,4824.0
2023-04-12 14:40:00,191.95,192.16,191.92,192.08,1775.0,174.311,174.5017,174.2838,174.4291,1775.0
2023-04-12 14:45:00,192.13,192.13,191.85,191.86,1912.0,174.4745,174.4745,174.2202,174.2293,1912.0
2023-04-12 14:50:00,191.84,191.96,191.76,191.96,2075.0,174.2112,174.3201,174.1385,174.3201,2075.0
2023-04-12 14:55:00,191.95,192.07,191.94,191.94,2333.0,174.311,174.42,174.302,174.302,2333.0
2023-04-12 15:00:00,192.0,192.08,191.74,191.74,4472.0,174.3565,174.4291,174.1203,174.1203,4472.0
2023-04-12 15:05:00,191.85,191.9,191.74,191.83,3900.0,174.2202,174.2656,174.1203,174.2021,3900.0
2023-04-12 15:10:00,191.82,191.82,191.53,191.65,5731.0,174.193,174.193,173.9296,174.0386,5731.0
2023-04-12 15:15:00,191.57,191.62,191.46,191.56,4832.0,173.966,174.0114,173.8661,173.9569,4832.0
2023-04-12 15:20:00,191.56,191.62,191.49,191.49,4545.0,173.9569,174.0114,173.8933,173.8933,4545.0
2023-04-12 15:25:00,191.45,191.53,191.35,191.37,6189.0,173.857,173.9296,173.7662,173.7843,6189.0
2023-04-12 15:30:00,191.37,191.54,191.37,191.47,6685.0,173.7843,173.9387,173.7843,173.8752,6685.0
2023-04-12 15:35:00,191.43,191.64,191.43,191.57,12412.0,173.8388,174.0295,173.8388,173.966,12412.0
2023-04-12 15:40:00,191.59,191.65,191.49,191.63,11445.0,173.9841,174.0386,173.8933,174.0205,11445.0
2023-04-12 15:45:00,191.61,191.81,191.45,191.47,24059.0,174.0023,174.1839,173.857,173.8752,24059.0
2023-04-12 15:50:00,191.47,191.78,191.38,191.74,26347.0,173.8752,174.1567,173.7934,174.1203,26347.0
2023-04-12 15:55:00,191.76,191.82,191.57,191.78,77213.0,174.1385,174.193,173.966,174.1567,77213.0
2023-04-13 09:30:00,191.2,192.5,191.2,191.65,20179.0,173.63,174.8105,173.63,174.0386,20179.0
2023-04-13 09:35:00,192.03,192.03,191.04,191.05,5221.0,174.3837,174.3837,173.4847,173.4937,5221.0
2023-04-13 09:40:00,191.04,191.28,190.74,190.75,4643.0,173.4847,173.7026,173.2122,173.2213,4643.0
2023-04-13 09:45:00,190.68,190.68,190.29,190.5,7381.0,173.1577,173.1577,172.8036,172.9943,7381.0
2023-04-13 09:50:00,190.35,190.49,190.01,190.02,6321.0,172.8581,172.9852,172.5493,172.5584,6321.0
2023-04-13 09:55:00,190.08,190.46,190.07,190.46,5700.0,172.6129,172.958,172.6038,172.958,5700.0
2023-04-13 10:00:00,190.44,190.8,190.44,190.7,7350.0,172.9398,173.2667,172.9398,173.1759,7350.0
2023-04-13 10:05:00,190.8,191.16,190.67,191.16,4200.0,173.2667,173.5936,173.1487,173.5936,4200.0
2023-04-13 10:10:00,191.16,191.55,191.16,191.55,3494.0,173.5936,173.9478,173.5936,173.9478,3494.0
2023-04-13 10:15:00,191.67,191.77,191.46,191.57,7628.0,174.0568,174.1476,173.8661,173.966,7628.0
2023-04-13 10:20:00,191.51,191.69,191.45,191.57,1932.0,173.9115,174.0749,173.857,173.966,1932.0
2023-04-13 10:25:00,191.67,191.94,191.66,191.92,6423.0,174.0568,174.302,174.0477,174.2838,6423.0
2023-04-13 10:30:00,191.81,191.81,191.25,191.5,5963.0,174.1839,174.1839,173.6754,173.9024,5963.0
2023-04-13 10:35:00,191.5,191.62,191.3,191.34,5717.0,173.9024,174.0114,173.7208,173.7571,5717.0
2023-04-13 10:40:00,191.29,191.29,191.06,191.14,3550.0,173.7117,173.7117,173.5028,173.5755,3550.0
2023-04-13 10:45:00,191.12,191.14,190.85,190.87,3651.0,173.5573,173.5755,173.3121,173.3303,3651.0
2023-04-13 10:50:00,190.84,191.27,190.84,191.2,7984.0,173.303,173.6935,173.303,173.63,7984.0
2023-04-13 10:55:00,191.2,191.27,191.09,191.09,7629.0,173.63,173.6935,173.5301,173.5301,7629.0
2023-04-13 11:00:00,191.17,191.22,191.1,191.12,2969.0,173.6027,173.6481,173.5392,173.5573,2969.0
2023-04-13 11:05:00,191.15,191.21,190.9,190.93,8050.0,173.5846,173.639,173.3575,173.3848,8050.0
2023-04-13 11:10:00,191.02,191.08,190.75,190.8,11682.0,173.4665,173.521,173.2213,173.2667,11682.0
2023-04-13 11:15:00,190.76,190.87,190.68,190.72,6256.0,173.2304,173.3303,173.1577,173.1941,6256.0
2023-04-13 11:20:00,190.77,190.84,190.46,190.67,17717.0,173.2395,173.303,172.958,173.1487,17717.0
2023-04-13 11:25:00,190.67,190.83,190.58,190.72,12005.0,173.1487,173.294,173.0669,173.1941,12005.0
2023-04-13 11:30:00,190.7,191.02,190.61,190.83,6798.0,173.1759,173.4665,173.0942,173.294,6798.0
2023-04-13 11:35:00,190.83,191.07,190.8,190.88,7815.0,173.294,173.5119,173.2667,173.3394,7815.0
2023-04-13 11:40:00,190.81,190.95,190.73,190.82,9295.0,173.2758,173.4029,173.2032,173.2849,9295.0
2023-04-13 11:45:00,190.82,190.96,190.65,190.65,4533.0,173.2849,173.412,173.1305,173.1305,4533.0
2023-04-13 11:50:00,190.62,190.63,190.41,190.5,2730.0,173.1033,173.1123,172.9126,172.9943,2730.0
2023-04-13 11:55:00,190.5,190.83,190.48,190.82,4658.0,172.9943,173.294,172.9761,173.2849,4658.0
2023-04-13 12:00:00,190.79,190.83,190.68,190.73,7209.0,173.2576,173.294,173.1577,173.2032,7209.0
2023-04-13 12:05:00,190.73,190.74,190.66,190.72,2700.0,173.2032,173.2122,173.1396,173.1941,2700.0
2023-04-13 12:10:00,190.72,190.8,190.69,190.73,5474.0,173.1941,173.2667,173.1668,173.2032,5474.0
2023-04-13 12:15:00,190.73,190.88,190.73,190.84,4204.0,173.2032,173.3394,173.2032,173.303,4204.0
2023-04-13 12:20:00,190.84,190.92,190.81,190.87,1809.0,173.303,173.3757,173.2758,173.3303,1809.0
2023-04-13 12:25:00,190.9,190.92,190.71,190.84,5515.0,173.3575,173.3757,173.185,173.303,5515.0
2023-04-13 12:30:00,190.84,190.85,190.44,190.53,8475.0,173.303,173.3121,172.9398,173.0215,8475.0
2023-04-13 12:35:00,190.58,190.58,190.44,190.44,4634.0,173.0669,173.0669,172.9398,172.9398,4634.0
2023-04-13 12:40:00,190.47,190.58,190.44,190.47,2649.0,172.967,173.0669,172.9398,172.967,2649.0
2023-04-13 12:45:00,190.45,190.55,190.4,190.44,2623.0,172.9489,173.0397,172.9035,172.9398,2623.0
2023-04-13 12:50:00,190.45,190.45,190.19,190.2,3040.0,172.9489,172.9489,172.7128,172.7219,3040.0
2023-04-13 12:55:00,190.23,190.36,190.12,190.36,3537.0,172.7491,172.8672,172.6492,172.8672,3537.0
2023-04-13 13:00:00,190.36,190.36,190.13,190.16,4358.0,172.8672,172.8672,172.6583,172.6855,4358.0
2023-04-13 13:05:00,190.15,190.15,190.04,190.06,5675.0,172.6765,172.6765,172.5766,172.5947,5675.0
2023-04-13 13:10:00,190.06,190.49,190.06,190.26,3070.0,172.5947,172.9852,172.5947,172.7763,3070.0
2023-04-13 13:15:00,190.31,190.31,190.2,190.21,1600.0,172.8218,172.8218,172.7219,172.7309,1600.0
2023-04-13 13:20:00,190.21,190.26,190.12,190.12,3703.0,172.7309,172.7763,172.6492,172.6492,3703.0
2023-04-13 13:25:00,190.15,190.2,190.04,190.04,5182.0,172.6765,172.7219,172.5766,172.5766,5182.0
2023-04-13 13:30:00,190.09,190.09,190.03,190.09,4189.0,172.622,172.622,172.5675,172.622,4189.0
2023-04-13 13:35:00,190.04,190.05,189.89,189.93,7696.0,172.5766,172.5856,172.4403,172.4767,7696.0
2023-04-13 13:40:00,189.96,190.19,189.95,190.07,5611.0,172.5039,172.7128,172.4948,172.6038,5611.0
2023-04-13 13:45:00,190.08,190.16,190.04,190.11,4234.0,172.6129,172.6855,172.5766,172.6401,4234.0
2023-04-13 13:50:00,190.14,190.37,190.14,190.3,5525.0,172.6674,172.8762,172.6674,172.8127,5525.0
2023-04-13 13:55:00,190.3,190.3,190.2,190.2,4710.0,172.8127,172.8127,172.7219,172.7219,4710.0
2023-04-13 14:00:00,190.17,190.18,189.89,190.06,8366.0,172.6946,172.7037,172.4403,172.5947,8366.0
2023-04-13 14:05:00,190.06,190.28,190.05,190.19,5338.0,172.5947,172.7945,172.5856,172.7128,5338.0
2023-04-13 14:10:00,190.19,190.22,189.98,190.09,7101.0,172.7128,172.74,172.5221,172.622,7101.0
2023-04-13 14:15:00,190.13,190.33,190.11,190.33,7904.0,172.6583,172.8399,172.6401,172.8399,7904.0
2023-04-13 14:20:00,190.24,190.24,189.85,189.96,12875.0,172.7582,172.7582,172.404,172.5039,12875.0
2023-04-13 14:25:00,189.96,190.06,189.87,189.95,5480.0,172.5039,172.5947,172.4222,172.4948,5480.0
2023-04-13 14:30:00,189.93,190.1,189.92,189.99,3930.0,172.4767,172.631,172.4676,172.5312,3930.0
2023-04-13 14:35:00,190.0,190.1,189.98,190.03,4160.0,172.5402,172.631,172.5221,172.5675,4160.0
2023-04-13 14:40:00,190.02,190.08,189.98,190.04,4542.0,172.5584,172.6129,172.5221,172.5766,4542.0
2023-04-13 14:45:00,190.02,190.09,190.01,190.07,6620.0,172.5584,172.622,172.5493,172.6038,6620.0
2023-04-13 14:50:00,190.06,190.25,190.05,190.24,4938.0,172.5947,172.7673,172.5856,172.7582,4938.0
2023-04-13 14:55:00,190.23,190.33,190.05,190.22,7126.0,172.7491,172.8399,172.5856,172.74,7126.0
2023-04-13 15:00:00,190.22,190.25,190.09,190.09,3310.0,172.74,172.7673,172.622,172.622,3310.0
2023-04-13 15:05:00,190.09,190.16,189.93,189.93,5666.0,172.622,172.6855,172.4767,172.4767,5666.0
2023-04-13 15:10:00,189.95,189.95,189.7,189.74,10403.0,172.4948,172.4948,172.2678,172.3041,10403.0
2023-04-13 15:15:00,189.72,189.87,189.67,189.81,12943.0,172.286,172.4222,172.2406,172.3677,12943.0
2023-04-13 15:20:00,189.79,189.93,189.72,189.73,7333.0,172.3495,172.4767,172.286,172.295,7333.0
2023-04-13 15:25:00,189.71,189.83,189.66,189.72,13690.0,172.2769,172.3859,172.2315,172.286,13690.0
2023-04-13 15:30:00,189.71,189.75,189.56,189.61,13265.0,172.2769,172.3132,172.1407,172.1861,13265.0
2023-04-13 15:35:00,189.59,189.65,189.47,189.59,15886.0,172.1679,172.2224,172.0589,172.1679,15886.0
2023-04-13 15:40:00,189.61,189.86,189.61,189.84,17369.0,172.1861,172.4131,172.1861,172.3949,17369.0
2023-04-13 15:45:00,189.83,189.92,189.62,189.67,24757.0,172.3859,172.4676,172.1952,172.2406,24757.0
2023-04-13 15:50:00,189.66,189.91,189.59,189.88,46809.0,172.2315,172.4585,172.1679,172.4313,46809.0
2023-04-13 15:55:00,189.88,190.05,189.72,189.94,107146.0,172.4313,172.5856,172.286,172.4858,107146.0
2023-04-14 09:30:00,189.94,190.35,188.7,189.45,26805.0,172.4858,172.8581,171.3597,172.0408,26805.0
2023-04-14 09:35:00,189.46,190.02,189.11,189.6,14201.0,172.0499,172.5584,171.732,172.177,14201.0
2023-04-14 09:40:00,189.72,189.72,189.0,189.39,7782.0,172.286,172.286,171.6321,171.9863,7782.0
2023-04-14 09:45:00,189.52,189.96,189.44,189.64,14175.0,172.1043,172.5039,172.0317,172.2133,14175.0
2023-04-14 09:50:00,189.84,190.25,189.68,190.19,5629.0,172.3949,172.7673,172.2496,172.7128,5629.0
2023-04-14 09:55:00,190.22,190.42,190.05,190.37,1381.0,172.74,172.9216,172.5856,172.8762,1381.0
2023-04-14 10:00:00,190.36,190.49,190.06,190.2,3213.0,172.8672,172.9852,172.5947,172.7219,3213.0
2023-04-14 10:05:00,190.11,190.2,189.9,189.93,13004.0,172.6401,172.7219,172.4494,172.4767,13004.0
2023-04-14 10:10:00,190.09,190.4,189.67,190.4,6466.0,172.622,172.9035,172.2406,172.9035,6466.0
2023-04-14 10:15:00,190.31,190.37,189.91,189.93,6927.0,172.8218,172.8762,172.4585,172.4767,6927.0
2023-04-14 10:20:00,190.09,190.3,190.08,190.21,5653.0,172.622,172.8127,172.6129,172.7309,5653.0
2023-04-14 10:25:00,190.1,190.1,189.6,189.78,6442.0,172.631,172.631,172.177,172.3405,6442.0
2023-04-14 10:30:00,189.79,190.05,189.79,189.94,4897.0,172.3495,172.5856,172.3495,172.4858,4897.0
2023-04-14 10:35:00,189.84,189.98,189.56,189.58,4445.0,172.3949,172.5221,172.1407,172.1588,4445.0
2023-04-14 10:40:00,189.65,189.65,189.27,189.33,2131.0,172.2224,172.2224,171.8773,171.9318,2131.0
2023-04-14 10:45:00,189.35,189.58,189.29,189.55,22084.0,171.95,172.1588,171.8955,172.1316,22084.0
2023-04-14 10:50:00,189.61,189.61,189.02,189.08,6766.0,172.1861,172.1861,171.6503,171.7048,6766.0
2023-04-14 10:55:00,189.02,189.38,188.97,189.19,6666.0,171.6503,171.9772,171.6049,171.8047,6666.0
2023-04-14 11:00:00,189.25,189.27,188.95,189.23,15813.0,171.8592,171.8773,171.5867,171.841,15813.0
2023-04-14 11:05:00,189.18,189.57,189.09,189.44,4209.0,171.7956,172.1498,171.7139,172.0317,4209.0
2023-04-14 11:10:00,189.47,189.99,189.45,189.64,13823.0,172.0589,172.5312,172.0408,172.2133,13823.0
2023-04-14 11:15:00,189.6,189.6,189.29,189.56,4897.0,172.177,172.177,171.8955,172.1407,4897.0
2023-04-14 11:20:00,189.66,189.72,189.54,189.55,3600.0,172.2315,172.286,172.1225,172.1316,3600.0
2023-04-14 11:25:00,189.51,189.58,189.41,189.48,2900.0,172.0953,172.1588,172.0045,172.068,2900.0
2023-04-14 11:30:00,189.61,189.83,189.52,189.79,2425.0,172.1861,172.3859,172.1043,172.3495,2425.0
2023-04-14 11:35:00,189.8,190.22,189.79,190.22,10583.0,172.3586,172.74,172.3495,172.74,10583.0
2023-04-14 11:40:00,190.22,190.42,190.15,190.42,3878.0,172.74,172.9216,172.6765,172.9216,3878.0
2023-04-14 11:45:00,190.4,190.46,190.26,190.26,3844.0,172.9035,172.958,172.7763,172.7763,3844.0
2023-04-14 11:50:00,190.23,190.37,190.18,190.26,2467.0,172.7491,172.8762,172.7037,172.7763,2467.0
2023-04-14 11:55:00,190.2,190.3,190.18,190.2,3044.0,172.7219,172.8127,172.7037,172.7219,3044.0
2023-04-14 12:00:00,190.25,190.25,190.15,190.22,1131.0,172.7673,172.7673,172.6765,172.74,1131.0
2023-04-14 12:05:00,190.23,190.23,189.98,190.09,4936.0,172.7491,172.7491,172.5221,172.622,4936.0
2023-04-14 12:10:00,190.08,190.1,189.98,190.09,6426.0,172.6129,172.631,172.5221,172.622,6426.0
2023-04-14 12:15:00,190.11,190.11,189.98,190.08,3696.0,172.6401,172.6401,172.5221,172.6129,3696.0
2023-04-14 12:20:00,190.11,190.24,190.11,190.19,2282.0,172.6401,172.7582,172.6401,172.7128,2282.0
2023-04-14 12:25:00,190.2,190.2,190.0,190.0,3800.0,172.7219,172.7219,172.5402,172.5402,3800.0
2023-04-14 12:30:00,189.99,190.06,189.98,190.02,2406.0,172.5312,172.5947,172.5221,172.5584,2406.0
2023-04-14 12:35:00,190.06,190.21,189.99,190.06,4801.0,172.5947,172.7309,172.5312,172.5947,4801.0
2023-04-14 12:40:00,190.06,190.09,189.99,190.09,1132.0,172.5947,172.622,172.5312,172.622,1132.0
2023-04-14 12:45:00,190.08,190.16,189.98,190.11,3566.0,172.6129,172.6855,172.5221,172.6401,3566.0
2023-04-14 12:50:00,190.14,190.14,190.03,190.12,2410.0,172.6674,172.6674,172.5675,172.6492,2410.0
2023-04-14 12:55:00,190.08,190.14,190.04,190.04,2100.0,172.6129,172.6674,172.5766,172.5766,2100.0
2023-04-14 13:00:00,190.03,190.19,190.03,190.15,3579.0,172.5675,172.7128,172.5675,172.6765,3579.0
2023-04-14 13:05:00,190.11,190.29,190.11,190.21,2341.0,172.6401,172.8036,172.6401,172.7309,2341.0
2023-04-14 13:10:00,190.27,190.47,190.26,190.34,2900.0,172.7854,172.967,172.7763,172.849,2900.0
2023-04-14 13:15:00,190.4,190.53,190.4,190.48,2272.0,172.9035,173.0215,172.9035,172.9761,2272.0
2023-04-14 13:20:00,190.5,190.51,190.38,190.46,2503.0,172.9943,173.0034,172.8853,172.958,2503.0
2023-04-14 13:25:00,190.48,190.48,190.26,190.26,2834.0,172.9761,172.9761,172.7763,172.7763,2834.0
2023-04-14 13:30:00,190.2,190.27,190.14,190.22,3101.0,172.7219,172.7854,172.6674,172.74,3101.0
2023-04-14 13:35:00,190.22,190.23,190.11,190.16,2515.0,172.74,172.7491,172.6401,172.6855,2515.0
2023-04-14 13:40:00,190.19,190.45,190.15,190.15,5242.0,172.7128,172.9489,172.6765,172.6765,5242.0
2023-04-14 13:45:00,190.13,190.25,190.13,190.24,4497.0,172.6583,172.7673,172.6583,172.7582,4497.0
2023-04-14 13:50:00,190.23,190.49,190.23,190.39,11607.0,172.7491,172.9852,172.7491,172.8944,11607.0
2023-04-14 13:55:00,190.4,190.51,190.34,190.36,6872.0,172.9035,173.0034,172.849,172.8672,6872.0
2023-04-14 14:00:00,190.4,190.45,190.22,190.24,2842.0,172.9035,172.9489,172.74,172.7582,2842.0
2023-04-14 14:05:00,190.15,190.27,190.13,190.18,6448.0,172.6765,172.7854,172.6583,172.7037,6448.0
2023-04-14 14:10:00,190.14,190.29,190.13,190.26,5613.0,172.6674,172.8036,172.6583,172.7763,5613.0
2023-04-14 14:15:00,190.24,190.52,190.21,190.48,11946.0,172.7582,173.0125,172.7309,172.9761,11946.0
2023-04-14 14:20:00,190.47,190.66,190.46,190.65,3804.0,172.967,173.1396,172.958,173.1305,3804.0
2023-04-14 14:25:00,190.69,190.69,190.43,190.45,13052.0,173.1668,173.1668,172.9307,172.9489,13052.0
2023-04-14 14:30:00,190.49,190.59,190.48,190.52,3734.0,172.9852,173.076,172.9761,173.0125,3734.0
2023-04-14 14:35:00,190.53,190.58,190.48,190.5,6152.0,173.0215,173.0669,172.9761,172.9943,6152.0
2023-04-14 14:40:00,190.48,190.58,190.44,190.58,2852.0,172.9761,173.0669,172.9398,173.0669,2852.0
2023-04-14 14:45:00,190.59,190.6,190.44,190.44,6400.0,173.076,173.0851,172.9398,172.9398,6400.0
2023-04-14 14:50:00,190.46,190.65,190.46,190.58,6826.0,172.958,173.1305,172.958,173.0669,6826.0
2023-04-14 14:55:00,190.64,190.75,190.64,190.75,4441.0,173.1214,173.2213,173.1214,173.2213,4441.0
2023-04-14 15:00:00,190.74,190.8,190.64,190.68,4381.0,173.2122,173.2667,173.1214,173.1577,4381.0
2023-04-14 15:05:00,190.64,190.66,190.52,190.6,3707.0,173.1214,173.1396,173.0125,173.0851,3707.0
2023-04-14 15:10:00,190.62,190.63,190.42,190.42,6883.0,173.1033,173.1123,172.9216,172.9216,6883.0
2023-04-14 15:15:00,190.42,190.44,190.09,190.21,11049.0,172.9216,172.9398,172.622,172.7309,11049.0
2023-04-14 15:20:00,190.26,190.47,190.19,190.42,4340.0,172.7763,172.967,172.7128,172.9216,4340.0
2023-04-14 15:25:00,190.42,190.55,190.4,190.5,4405.0,172.9216,173.0397,172.9035,172.9943,4405.0
2023-04-14 15:30:00,190.5,190.62,190.44,190.56,7563.0,172.9943,173.1033,172.9398,173.0488,7563.0
2023-04-14 15:35:00,190.59,190.68,190.54,190.65,6044.0,173.076,173.1577,173.0306,173.1305,6044.0
2023-04-14 15:40:00,190.72,190.74,190.46,190.64,12120.0,173.1941,173.2122,172.958,173.1214,12120.0
2023-04-14 15:45:00,190.59,190.61,190.45,190.52,11102.0,173.076,173.0942,172.9489,173.0125,11102.0
2023-04-14 15:50:00,190.49,190.72,190.37,190.51,28027.0,172.9852,173.1941,172.8762,173.0034,28027.0
2023-04-14 15:55:00,190.5,190.55,190.3,190.5,79322.0,172.9943,173.0397,172.8127,172.9943,79322.0
2023-04-17 09:30:00,189.98,190.84,189.41,189.59,19326.0,172.5221,173.303,172.0045,172.1679,19326.0
2023-04-17 09:35:00,189.58,189.58,189.06,189.43,3941.0,172.1588,172.1588,171.6866,172.0226,3941.0
2023-04-17 09:40:00,189.52,190.12,189.52,190.08,7891.0,172.1043,172.6492,172.1043,172.6129,7891.0
2023-04-17 09:45:00,190.08,190.48,189.95,189.99,10006.0,172.6129,172.9761,172.4948,172.5312,10006.0
2023-04-17 09:50:00,189.95,190.26,189.93,190.24,6680.0,172.4948,172.7763,172.4767,172.7582,6680.0
2023-04-17 09:55:00,190.16,190.26,189.95,190.08,5506.0,172.6855,172.7763,172.4948,172.6129,5506.0
2023-04-17 10:00:00,190.13,190.46,190.12,190.42,2587.0,172.6583,172.958,172.6492,172.9216,2587.0
2023-04-17 10:05:00,190.6,190.83,190.5,190.81,5959.0,173.0851,173.294,172.9943,173.2758,5959.0
2023-04-17 10:10:00,190.8,191.0,190.72,191.0,3486.0,173.2667,173.4483,173.1941,173.4483,3486.0
2023-04-17 10:15:00,191.0,191.15,190.92,191.02,10878.0,173.4483,173.5846,173.3757,173.4665,10878.0
2023-04-17 10:20:00,191.09,191.16,190.95,191.04,6519.0,173.5301,173.5936,173.4029,173.4847,6519.0
2023-04-17 10:25:00,191.15,191.52,191.14,191.4,12765.0,173.5846,173.9206,173.5755,173.8116,12765.0
2023-04-17 10:30:00,191.43,191.66,191.43,191.59,11463.0,173.8388,174.0477,173.8388,173.9841,11463.0
2023-04-17 10:35:00,191.56,191.57,191.07,191.21,7097.0,173.9569,173.966,173.5119,173.639,7097.0
2023-04-17 10:40:00,191.19,191.19,190.91,191.01,12762.0,173.6209,173.6209,173.3666,173.4574,12762.0
2023-04-17 10:45:00,191.05,191.27,191.01,191.27,3886.0,173.4937,173.6935,173.4574,173.6935,3886.0
2023-04-17 10:50:00,191.21,191.43,190.63,190.64,4375.0,173.639,173.8388,173.1123,173.1214,4375.0
2023-04-17 10:55:00,190.7,190.73,190.42,190.64,3300.0,173.1759,173.2032,172.9216,173.1214,3300.0
2023-04-17 11:00:00,190.57,190.57,190.16,190.27,1578.0,173.0579,173.0579,172.6855,172.7854,1578.0
2023-04-17 11:05:00,190.33,190.45,190.29,190.31,955.0,172.8399,172.9489,172.8036,172.8218,955.0
2023-04-17 11:10:00,190.4,190.47,190.25,190.44,5138.0,172.9035,172.967,172.7673,172.9398,5138.0
2023-04-17 11:15:00,190.44,190.61,190.43,190.61,2027.0,172.9398,173.0942,172.9307,173.0942,2027.0
2023-04-17 11:20:00,190.53,190.77,190.48,190.7,5725.0,173.0215,173.2395,172.9761,173.1759,5725.0
2023-04-17 11:25:00,190.66,190.83,190.65,190.74,2829.0,173.1396,173.294,173.1305,173.2122,2829.0
2023-04-17 11:30:00,190.7,190.74,190.56,190.7,6784.0,173.1759,173.2122,173.0488,173.1759,6784.0
2023-04-17 11:35:00,190.77,190.78,190.45,190.65,3259.0,173.2395,173.2486,172.9489,173.1305,3259.0
2023-04-17 11:40:00,190.62,190.74,190.55,190.57,12750.0,173.1033,173.2122,173.0397,173.0579,12750.0
2023-04-17 11:45:00,190.56,190.65,190.5,190.65,5378.0,173.0488,173.1305,172.9943,173.1305,5378.0
2023-04-17 11:50:00,190.66,191.13,190.66,191.13,3705.0,173.1396,173.5664,173.1396,173.5664,3705.0
2023-04-17 11:55:00,191.09,191.2,190.91,191.1,5811.0,173.5301,173.63,173.3666,173.5392,5811.0
2023-04-17 12:00:00,191.05,191.1,190.94,191.0,2789.0,173.4937,173.5392,173.3939,173.4483,2789.0
2023-04-17 12:05:00,191.0,191.16,190.99,191.16,4779.0,173.4483,173.5936,173.4393,173.5936,4779.0
2023-04-17 12:10:00,191.15,191.15,190.97,191.03,4322.0,173.5846,173.5846,173.4211,173.4756,4322.0
2023-04-17 12:15:00,191.03,191.24,191.02,191.05,7353.0,173.4756,173.6663,173.4665,173.4937,7353.0
2023-04-17 12:20:00,190.96,191.1,190.88,191.06,1824.0,173.412,173.5392,173.3394,173.5028,1824.0
2023-04-17 12:25:00,191.1,191.35,191.1,191.26,2573.0,173.5392,173.7662,173.5392,173.6845,2573.0
2023-04-17 12:30:00,191.23,191.28,191.03,191.06,2793.0,173.6572,173.7026,173.4756,173.5028,2793.0
2023-04-17 12:35:00,191.03,191.14,191.03,191.04,3905.0,173.4756,173.5755,173.4756,173.4847,3905.0
2023-04-17 12:40:00,191.05,191.12,190.97,191.0,1223.0,173.4937,173.5573,173.4211,173.4483,1223.0
2023-04-17 12:45:00,191.0,191.03,190.97,191.0,2617.0,173.4483,173.4756,173.4211,173.4483,2617.0
2023-04-17 12:50:00,190.97,190.97,190.69,190.72,1662.0,173.4211,173.4211,173.1668,173.1941,1662.0
2023-04-17 12:55:00,190.64,190.7,190.63,190.7,1300.0,173.1214,173.1759,173.1123,173.1759,1300.0
2023-04-17 13:00:00,190.7,190.75,190.63,190.75,4462.0,173.1759,173.2213,173.1123,173.2213,4462.0
2023-04-17 13:05:00,190.79,190.79,190.66,190.71,1414.0,173.2576,173.2576,173.1396,173.185,1414.0
2023-04-17 13:10:00,190.71,190.96,190.66,190.92,1937.0,173.185,173.412,173.1396,173.3757,1937.0
2023-04-17 13:15:00,190.98,191.06,190.92,191.03,3818.0,173.4302,173.5028,173.3757,173.4756,3818.0
2023-04-17 13:20:00,190.99,190.99,190.9,190.99,6287.0,173.4393,173.4393,173.3575,173.4393,6287.0
2023-04-17 13:25:00,191.0,191.01,190.94,190.94,1318.0,173.4483,173.4574,173.3939,173.3939,1318.0
2023-04-17 13:30:00,190.9,190.95,190.83,190.93,4103.0,173.3575,173.4029,173.294,173.3848,4103.0
2023-04-17 13:35:00,190.89,190.89,190.65,190.75,4253.0,173.3485,173.3485,173.1305,173.2213,4253.0
2023-04-17 13:40:00,190.73,190.82,190.72,190.76,1700.0,173.2032,173.2849,173.1941,173.2304,1700.0
2023-04-17 13:45:00,190.74,190.78,190.6,190.64,5284.0,173.2122,173.2486,173.0851,173.1214,5284.0
2023-04-17 13:50:00,190.58,190.62,190.52,190.62,1700.0,173.0669,173.1033,173.0125,173.1033,1700.0
2023-04-17 13:55:00,190.64,190.69,190.53,190.64,3740.0,173.1214,173.1668,173.0215,173.1214,3740.0
2023-04-17 14:00:00,190.59,190.63,190.55,190.63,2437.0,173.076,173.1123,173.0397,173.1123,2437.0
2023-04-17 14:05:00,190.74,190.85,190.71,190.83,2310.0,173.2122,173.3121,173.185,173.294,2310.0
2023-04-17 14:10:00,190.86,190.92,190.72,190.92,3452.0,173.3212,173.3757,173.1941,173.3757,3452.0
2023-04-17 14:15:00,190.86,190.86,190.78,190.83,2832.0,173.3212,173.3212,173.2486,173.294,2832.0
2023-04-17 14:20:00,190.88,190.96,190.84,190.86,4800.0,173.3394,173.412,173.303,173.3212,4800.0
2023-04-17 14:25:00,190.93,190.93,190.82,190.87,2300.0,173.3848,173.3848,173.2849,173.3303,2300.0
2023-04-17 14:30:00,190.86,191.1,190.67,191.09,8583.0,173.3212,173.5392,173.1487,173.5301,8583.0
2023-04-17 14:35:00,191.11,191.19,191.02,191.11,3720.0,173.5482,173.6209,173.4665,173.5482,3720.0
2023-04-17 14:40:00,191.11,191.35,191.11,191.25,4918.0,173.5482,173.7662,173.5482,173.6754,4918.0
2023-04-17 14:45:00,191.3,191.35,191.16,191.21,2555.0,173.7208,173.7662,173.5936,173.639,2555.0
2023-04-17 14:50:00,191.25,191.42,191.24,191.3,4631.0,173.6754,173.8297,173.6663,173.7208,4631.0
2023-04-17 14:55:00,191.28,191.38,191.24,191.36,2404.0,173.7026,173.7934,173.6663,173.7753,2404.0
2023-04-17 15:00:00,191.36,191.39,191.31,191.38,3894.0,173.7753,173.8025,173.7299,173.7934,3894.0
2023-04-17 15:05:00,191.38,191.49,191.37,191.49,2612.0,173.7934,173.8933,173.7843,173.8933,2612.0
2023-04-17 15:10:00,191.49,191.5,191.35,191.4,5535.0,173.8933,173.9024,173.7662,173.8116,5535.0
2023-04-17 15:15:00,191.36,191.53,191.34,191.47,3018.0,173.7753,173.9296,173.7571,173.8752,3018.0
2023-04-17 15:20:00,191.47,191.52,191.41,191.46,5184.0,173.8752,173.9206,173.8207,173.8661,5184.0
2023-04-17 15:25:00,191.48,191.64,191.48,191.59,10937.0,173.8842,174.0295,173.8842,173.9841,10937.0
2023-04-17 15:30:00,191.51,191.51,191.34,191.42,3725.0,173.9115,173.9115,173.7571,173.8297,3725.0
2023-04-17 15:35:00,191.37,191.37,191.16,191.22,4634.0,173.7843,173.7843,173.5936,173.6481,4634.0
2023-04-17 15:40:00,191.23,191.44,191.21,191.38,6074.0,173.6572,173.8479,173.639,173.7934,6074.0
2023-04-17 15:45:00,191.37,191.48,191.28,191.47,10917.0,173.7843,173.8842,173.7026,173.8752,10917.0
2023-04-17 15:50:00,191.4,192.16,191.39,192.16,34848.0,173.8116,174.5017,173.8025,174.5017,34848.0
2023-04-17 15:55:00,192.34,192.4,191.96,192.12,103987.0,174.6652,174.7197,174.3201,174.4654,103987.0
2023-04-18 09:30:00,192.12,192.12,191.31,191.31,19901.0,174.4654,174.4654,173.7299,173.7299,19901.0
2023-04-18 09:35:00,191.34,191.34,190.82,191.22,7997.0,173.7571,173.7571,173.2849,173.6481,7997.0
2023-04-18 09:40:00,191.22,191.58,191.22,191.37,5737.0,173.6481,173.975,173.6481,173.7843,5737.0
2023-04-18 09:45:00,191.39,191.9,191.38,191.83,8561.0,173.8025,174.2656,173.7934,174.2021,8561.0
2023-04-18 09:50:00,191.84,192.03,191.84,191.86,2000.0,174.2112,174.3837,174.2112,174.2293,2000.0
2023-04-18 09:55:00,191.87,192.11,191.77,192.04,6711.0,174.2384,174.4563,174.1476,174.3928,6711.0
2023-04-18 10:00:00,192.01,192.01,191.75,191.77,3008.0,174.3655,174.3655,174.1294,174.1476,3008.0
2023-04-18 10:05:00,191.83,192.03,191.6,191.67,4052.0,174.2021,174.3837,173.9932,174.0568,4052.0
2023-04-18 10:10:00,191.67,191.88,191.66,191.71,1514.0,174.0568,174.2475,174.0477,174.0931,1514.0
2023-04-18 10:15:00,191.77,191.77,191.31,191.31,6158.0,174.1476,174.1476,173.7299,173.7299,6158.0
2023-04-18 10:20:00,191.42,191.61,191.37,191.59,4150.0,173.8297,174.0023,173.7843,173.9841,4150.0
2023-04-18 10:25:00,191.56,191.56,191.24,191.28,6036.0,173.9569,173.9569,173.6663,173.7026,6036.0
2023-04-18 10:30:00,191.23,191.32,191.1,191.31,4764.0,173.6572,173.7389,173.5392,173.7299,4764.0
2023-04-18 10:35:00,191.36,191.66,191.36,191.63,17091.0,173.7753,174.0477,173.7753,174.0205,17091.0
2023-04-18 10:40:00,191.59,191.95,191.59,191.78,4872.0,173.9841,174.311,173.9841,174.1567,4872.0
2023-04-18 10:45:00,191.78,191.93,191.76,191.81,7466.0,174.1567,174.2929,174.1385,174.1839,7466.0
2023-04-18 10:50:00,191.79,191.79,191.33,191.33,4114.0,174.1657,174.1657,173.748,173.748,4114.0
2023-04-18 10:55:00,191.33,191.45,191.15,191.29,4477.0,173.748,173.857,173.5846,173.7117,4477.0
2023-04-18 11:00:00,191.38,191.38,191.22,191.33,4920.0,173.7934,173.7934,173.6481,173.748,4920.0
2023-04-18 11:05:00,191.4,191.58,191.37,191.46,2633.0,173.8116,173.975,173.7843,173.8661,2633.0
2023-04-18 11:10:00,191.51,191.64,191.4,191.52,3279.0,173.9115,174.0295,173.8116,173.9206,3279.0
2023-04-18 11:15:00,191.55,191.61,191.4,191.46,2188.0,173.9478,174.0023,173.8116,173.8661,2188.0
2023-04-18 11:20:00,191.38,191.39,191.06,191.06,6017.0,173.7934,173.8025,173.5028,173.5028,6017.0
2023-04-18 11:25:00,191.15,191.42,191.1,191.33,8330.0,173.5846,173.8297,173.5392,173.748,8330.0
2023-04-18 11:30:00,191.33,191.71,191.31,191.59,5250.0,173.748,174.0931,173.7299,173.9841,5250.0
2023-04-18 11:35:00,191.64,191.8,191.59,191.67,8540.0,174.0295,174.1748,173.9841,174.0568,8540.0
2023-04-18 11:40:00,191.65,192.03,191.54,192.01,8146.0,174.0386,174.3837,173.9387,174.3655,8146.0
2023-04-18 11:45:00,192.0,192.01,191.79,191.89,5135.0,174.3565,174.3655,174.1657,174.2566,5135.0
2023-04-18 11:50:00,191.94,192.02,191.82,191.85,7406.0,174.302,174.3746,174.193,174.2202,7406.0
2023-04-18 11:55:00,191.83,191.88,191.8,191.8,3193.0,174.2021,174.2475,174.1748,174.1748,3193.0
2023-04-18 12:00:00,191.85,192.12,191.84,192.07,7136.0,174.2202,174.4654,174.2112,174.42,7136.0
2023-04-18 12:05:00,192.11,192.23,192.05,192.19,4009.0,174.4563,174.5653,174.4019,174.529,4009.0
2023-04-18 12:10:00,192.24,192.4,192.14,192.14,10590.0,174.5744,174.7197,174.4836,174.4836,10590.0
2023-04-18 12:15:00,192.11,192.28,192.03,192.25,5332.0,174.4563,174.6107,174.3837,174.5835,5332.0
2023-04-18 12:20:00,192.25,192.26,191.91,191.92,5061.0,174.5835,174.5926,174.2747,174.2838,5061.0
2023-04-18 12:25:00,191.87,191.95,191.84,191.95,5720.0,174.2384,174.311,174.2112,174.311,5720.0
2023-04-18 12:30:00,191.96,192.12,191.91,191.92,5000.0,174.3201,174.4654,174.2747,174.2838,5000.0
2023-04-18 12:35:00,191.92,192.04,191.92,192.04,2339.0,174.2838,174.3928,174.2838,174.3928,2339.0
2023-04-18 12:40:00,192.02,192.09,191.96,191.96,4071.0,174.3746,174.4382,174.3201,174.3201,4071.0
2023-04-18 12:45:00,191.95,192.06,191.8,192.05,4896.0,174.311,174.4109,174.1748,174.4019,4896.0
2023-04-18 12:50:00,192.06,192.06,191.92,192.04,5637.0,174.4109,174.4109,174.2838,174.3928,5637.0
2023-04-18 12:55:00,191.98,192.03,191.9,192.03,2939.0,174.3383,174.3837,174.2656,174.3837,2939.0
2023-04-18 13:00:00,191.93,191.99,191.88,191.91,2916.0,174.2929,174.3474,174.2475,174.2747,2916.0
2023-04-18 13:05:00,191.91,192.05,191.87,192.05,4592.0,174.2747,174.4019,174.2384,174.4019,4592.0
2023-04-18 13:10:00,192.0,192.0,191.78,191.78,2603.0,174.3565,174.3565,174.1567,174.1567,2603.0
2023-04-18 13:15:00,191.78,191.83,191.7,191.71,5361.0,174.1567,174.2021,174.084,174.0931,5361.0
2023-04-18 13:20:00,191.7,191.7,191.63,191.67,3800.0,174.084,174.084,174.0205,174.0568,3800.0
2023-04-18 13:25:00,191.6,191.6,191.44,191.59,4700.0,173.9932,173.9932,173.8479,173.9841,4700.0
2023-04-18 13:30:00,191.6,191.75,191.6,191.67,2809.0,173.9932,174.1294,173.9932,174.0568,2809.0
2023-04-18 13:35:00,191.71,191.75,191.61,191.62,3224.0,174.0931,174.1294,174.0023,174.0114,3224.0
2023-04-18 13:40:00,191.59,191.66,191.53,191.54,1440.0,173.9841,174.0477,173.9296,173.9387,1440.0
2023-04-18 13:45:00,191.55,191.6,191.38,191.52,3145.0,173.9478,173.9932,173.7934,173.9206,3145.0
2023-04-18 13:50:00,191.59,191.61,191.54,191.61,2572.0,173.9841,174.0023,173.9387,174.0023,2572.0
2023-04-18 13:55:00,191.67,191.78,191.59,191.62,4460.0,174.0568,174.1567,173.9841,174.0114,4460.0
2023-04-18 14:00:00,191.67,191.67,191.57,191.59,1729.0,174.0568,174.0568,173.966,173.9841,1729.0
2023-04-18 14:05:00,191.59,191.61,191.45,191.61,4018.0,173.9841,174.0023,173.857,174.0023,4018.0
2023-04-18 14:10:00,191.55,191.7,191.53,191.58,4356.0,173.9478,174.084,173.9296,173.975,4356.0
2023-04-18 14:15:00,191.64,191.67,191.51,191.51,2863.0,174.0295,174.0568,173.9115,173.9115,2863.0
2023-04-18 14:20:00,191.57,191.59,191.52,191.58,2118.0,173.966,173.9841,173.9206,173.975,2118.0
2023-04-18 14:25:00,191.52,191.69,191.52,191.69,5433.0,173.9206,174.0749,173.9206,174.0749,5433.0
2023-04-18 14:30:00,191.7,191.76,191.64,191.74,2374.0,174.084,174.1385,174.0295,174.1203,2374.0
2023-04-18 14:35:00,191.74,191.77,191.69,191.7,3599.0,174.1203,174.1476,174.0749,174.084,3599.0
2023-04-18 14:40:00,191.73,191.8,191.57,191.61,6220.0,174.1113,174.1748,173.966,174.0023,6220.0
2023-04-18 14:45:00,191.62,191.62,191.28,191.38,3144.0,174.0114,174.0114,173.7026,173.7934,3144.0
2023-04-18 14:50:00,191.4,191.4,191.21,191.24,3900.0,173.8116,173.8116,173.639,173.6663,3900.0
2023-04-18 14:55:00,191.28,191.32,191.24,191.32,6684.0,173.7026,173.7389,173.6663,173.7389,6684.0
2023-04-18 15:00:00,191.34,191.45,191.34,191.44,4835.0,173.7571,173.857,173.7571,173.8479,4835.0
2023-04-18 15:05:00,191.47,191.55,191.46,191.49,6648.0,173.8752,173.9478,173.8661,173.8933,6648.0
2023-04-18 15:10:00,191.51,191.52,191.39,191.47,4468.0,173.9115,173.9206,173.8025,173.8752,4468.0
2023-04-18 15:15:00,191.44,191.51,191.34,191.44,7605.0,173.8479,173.9115,173.7571,173.8479,7605.0
2023-04-18 15:20:00,191.46,191.51,191.32,191.32,5936.0,173.8661,173.9115,173.7389,173.7389,5936.0
2023-04-18 15:25:00,191.32,191.48,191.27,191.47,5978.0,173.7389,173.8842,173.6935,173.8752,5978.0
2023-04-18 15:30:00,191.43,191.67,191.43,191.56,17847.0,173.8388,174.0568,173.8388,173.9569,17847.0
2023-04-18 15:35:00,191.63,191.63,191.46,191.48,7600.0,174.0205,174.0205,173.8661,173.8842,7600.0
2023-04-18 15:40:00,191.47,191.5,191.38,191.42,10922.0,173.8752,173.9024,173.7934,173.8297,10922.0
2023-04-18 15:45:00,191.43,191.45,191.36,191.41,14858.0,173.8388,173.857,173.7753,173.8207,14858.0
2023-04-18 15:50:00,191.56,191.69,191.36,191.53,34129.0,173.9569,174.0749,173.7753,173.9296,34129.0
2023-04-18 15:55:00,191.53,191.82,191.3,191.3,85610.0,173.9296,174.193,173.7208,173.7208,85610.0
2023-04-19 09:30:00,191.53,191.99,190.95,191.24,29719.0,173.9296,174.3474,173.4029,173.6663,29719.0
2023-04-19 09:35:00,191.06,191.88,190.88,191.7,8675.0,173.5028,174.2475,173.3394,174.084,8675.0
2023-04-19 09:40:00,191.74,191.88,191.52,191.52,5981.0,174.1203,174.2475,173.9206,173.9206,5981.0
2023-04-19 09:45:00,191.7,191.74,191.41,191.5,7030.0,174.084,174.1203,173.8207,173.9024,7030.0
2023-04-19 09:50:00,191.5,191.75,191.37,191.62,15977.0,173.9024,174.1294,173.7843,174.0114,15977.0
2023-04-19 09:55:00,191.62,192.07,191.55,191.84,3297.0,174.0114,174.42,173.9478,174.2112,3297.0
2023-04-19 10:00:00,191.79,191.79,191.6,191.66,3859.0,174.1657,174.1657,173.9932,174.0477,3859.0
2023-04-19 10:05:00,191.7,191.89,191.57,191.88,7978.0,174.084,174.2566,173.966,174.2475,7978.0
2023-04-19 10:10:00,191.9,192.42,191.76,192.14,9151.0,174.2656,174.7379,174.1385,174.4836,9151.0
2023-04-19 10:15:00,192.16,192.56,192.16,192.47,11443.0,174.5017,174.865,174.5017,174.7833,11443.0
2023-04-19 10:20:00,192.47,192.47,192.1,192.13,7238.0,174.7833,174.7833,174.4473,174.4745,7238.0
2023-04-19 10:25:00,192.14,192.22,192.0,192.22,4775.0,174.4836,174.5562,174.3565,174.5562,4775.0
2023-04-19 10:30:00,192.12,192.17,191.96,192.13,6926.0,174.4654,174.5108,174.3201,174.4745,6926.0
2023-04-19 10:35:00,192.19,192.22,192.07,192.11,5457.0,174.529,174.5562,174.42,174.4563,5457.0
2023-04-19 10:40:00,192.17,192.37,192.08,192.2,5076.0,174.5108,174.6924,174.4291,174.5381,5076.0
2023-04-19 10:45:00,192.28,192.46,192.16,192.43,6914.0,174.6107,174.7742,174.5017,174.7469,6914.0
2023-04-19 10:50:00,192.48,192.89,192.39,192.78,11831.0,174.7923,175.1647,174.7106,175.0648,11831.0
2023-04-19 10:55:00,192.78,192.92,192.78,192.92,7241.0,175.0648,175.1919,175.0648,175.1919,7241.0
2023-04-19 11:00:00,192.95,193.01,192.61,192.62,5681.0,175.2192,175.2736,174.9104,174.9195,5681.0
2023-04-19 11:05:00,192.56,192.67,192.56,192.66,1442.0,174.865,174.9649,174.865,174.9558,1442.0
2023-04-19 11:10:00,192.58,192.89,192.54,192.83,6800.0,174.8832,175.1647,174.8468,175.1102,6800.0
2023-04-19 11:15:00,192.8,192.86,192.67,192.73,6632.0,175.0829,175.1374,174.9649,175.0194,6632.0
2023-04-19 11:20:00,192.65,192.73,192.6,192.66,1318.0,174.9467,175.0194,174.9013,174.9558,1318.0
2023-04-19 11:25:00,192.74,192.74,192.6,192.64,3250.0,175.0284,175.0284,174.9013,174.9376,3250.0
2023-04-19 11:30:00,192.61,192.76,192.61,192.73,6583.0,174.9104,175.0466,174.9104,175.0194,6583.0
2023-04-19 11:35:00,192.74,192.93,192.73,192.85,2243.0,175.0284,175.201,175.0194,175.1283,2243.0
2023-04-19 11:40:00,192.85,192.94,192.72,192.94,5698.0,175.1283,175.2101,175.0103,175.2101,5698.0
2023-04-19 11:45:00,192.94,193.31,192.93,193.31,6261.0,175.2101,175.5461,175.201,175.5461,6261.0
2023-04-19 11:50:00,193.3,193.3,193.16,193.19,2536.0,175.537,175.537,175.4099,175.4371,2536.0
2023-04-19 11:55:00,193.18,193.18,192.83,192.91,8325.0,175.428,175.428,175.1102,175.1828,8325.0
2023-04-19 12:00:00,193.02,193.36,193.02,193.36,18353.0,175.2827,175.5915,175.2827,175.5915,18353.0
2023-04-19 12:05:00,193.31,193.49,193.25,193.47,8453.0,175.5461,175.7095,175.4916,175.6914,8453.0
2023-04-19 12:10:00,193.43,193.45,193.36,193.38,3200.0,175.655,175.6732,175.5915,175.6096,3200.0
2023-04-19 12:15:00,193.38,193.52,193.34,193.4,6371.0,175.6096,175.7368,175.5733,175.6278,6371.0
2023-04-19 12:20:00,193.39,193.51,193.33,193.35,5677.0,175.6187,175.7277,175.5642,175.5824,5677.0
2023-04-19 12:25:00,193.34,193.38,193.29,193.38,855.0,175.5733,175.6096,175.5279,175.6096,855.0
2023-04-19 12:30:00,193.38,193.5,193.38,193.42,3947.0,175.6096,175.7186,175.6096,175.646,3947.0
2023-04-19 12:35:00,193.4,193.59,193.38,193.59,5204.0,175.6278,175.8003,175.6096,175.8003,5204.0
2023-04-19 12:40:00,193.56,193.63,193.16,193.28,17899.0,175.7731,175.8367,175.4099,175.5188,17899.0
2023-04-19 12:45:00,193.31,193.42,193.26,193.26,2804.0,175.5461,175.646,175.5007,175.5007,2804.0
2023-04-19 12:50:00,193.28,193.28,193.04,193.16,2795.0,175.5188,175.5188,175.3009,175.4099,2795.0
2023-04-19 12:55:00,193.22,193.22,193.02,193.11,3466.0,175.4643,175.4643,175.2827,175.3644,3466.0
2023-04-19 13:00:00,193.19,193.19,192.86,192.89,3600.0,175.4371,175.4371,175.1374,175.1647,3600.0
2023-04-19 13:05:00,192.91,192.97,192.8,192.81,3971.0,175.1828,175.2373,175.0829,175.092,3971.0
2023-04-19 13:10:00,192.79,192.79,192.68,192.75,1390.0,175.0739,175.0739,174.974,175.0375,1390.0
2023-04-19 13:15:00,192.68,192.73,192.41,192.41,6575.0,174.974,175.0194,174.7288,174.7288,6575.0
2023-04-19 13:20:00,192.46,192.51,192.34,192.34,2252.0,174.7742,174.8196,174.6652,174.6652,2252.0
2023-04-19 13:25:00,192.36,192.41,192.29,192.31,2850.0,174.6834,174.7288,174.6198,174.638,2850.0
2023-04-19 13:30:00,192.36,192.65,192.36,192.61,4344.0,174.6834,174.9467,174.6834,174.9104,4344.0
2023-04-19 13:35:00,192.58,192.73,192.49,192.49,5832.0,174.8832,175.0194,174.8014,174.8014,5832.0
2023-04-19 13:40:00,192.5,192.81,192.5,192.72,3500.0,174.8105,175.092,174.8105,175.0103,3500.0
2023-04-19 13:45:00,192.77,192.77,192.58,192.59,1978.0,175.0557,175.0557,174.8832,174.8922,1978.0
2023-04-19 13:50:00,192.59,192.59,192.45,192.51,3775.0,174.8922,174.8922,174.7651,174.8196,3775.0
2023-04-19 13:55:00,192.47,192.66,192.47,192.56,2726.0,174.7833,174.9558,174.7833,174.865,2726.0
2023-04-19 14:00:00,192.59,192.76,192.54,192.54,2370.0,174.8922,175.0466,174.8468,174.8468,2370.0
2023-04-19 14:05:00,192.6,192.6,192.54,192.54,1449.0,174.9013,174.9013,174.8468,174.8468,1449.0
2023-04-19 14:10:00,192.62,192.78,192.54,192.54,3693.0,174.9195,175.0648,174.8468,174.8468,3693.0
2023-04-19 14:15:00,192.53,192.58,192.51,192.58,1356.0,174.8377,174.8832,174.8196,174.8832,1356.0
2023-04-19 14:20:00,192.56,192.65,192.52,192.65,1900.0,174.865,174.9467,174.8287,174.9467,1900.0
2023-04-19 14:25:00,192.64,192.66,192.6,192.63,2100.0,174.9376,174.9558,174.9013,174.9286,2100.0
2023-04-19 14:30:00,192.66,192.7,192.55,192.58,3174.0,174.9558,174.9921,174.8559,174.8832,3174.0
2023-04-19 14:35:00,192.6,192.6,192.51,192.53,3959.0,174.9013,174.9013,174.8196,174.8377,3959.0
2023-04-19 14:40:00,192.6,192.62,192.54,192.54,4130.0,174.9013,174.9195,174.8468,174.8468,4130.0
2023-04-19 14:45:00,192.55,192.56,192.39,192.46,2210.0,174.8559,174.865,174.7106,174.7742,2210.0
2023-04-19 14:50:00,192.41,192.58,192.41,192.51,2672.0,174.7288,174.8832,174.7288,174.8196,2672.0
2023-04-19 14:55:00,192.48,192.56,192.36,192.56,2336.0,174.7923,174.865,174.6834,174.865,2336.0
2023-04-19 15:00:00,192.47,192.49,192.31,192.4,2246.0,174.7833,174.8014,174.638,174.7197,2246.0
2023-04-19 15:05:00,192.42,192.58,192.34,192.58,4900.0,174.7379,174.8832,174.6652,174.8832,4900.0
2023-04-19 15:10:00,192.5,192.5,192.33,192.49,2809.0,174.8105,174.8105,174.6561,174.8014,2809.0
2023-04-19 15:15:00,192.47,192.73,192.43,192.62,19033.0,174.7833,175.0194,174.7469,174.9195,19033.0
2023-04-19 15:20:00,192.62,192.63,192.46,192.55,6351.0,174.9195,174.9286,174.7742,174.8559,6351.0
2023-04-19 15:25:00,192.56,192.67,192.51,192.53,5479.0,174.865,174.9649,174.8196,174.8377,5479.0
2023-04-19 15:30:00,192.55,192.68,192.51,192.55,5654.0,174.8559,174.974,174.8196,174.8559,5654.0
2023-04-19 15:35:00,192.56,192.62,192.4,192.55,8975.0,174.865,174.9195,174.7197,174.8559,8975.0
2023-04-19 15:40:00,192.55,192.67,192.51,192.53,6503.0,174.8559,174.9649,174.8196,174.8377,6503.0
2023-04-19 15:45:00,192.47,192.49,192.34,192.43,23055.0,174.7833,174.8014,174.6652,174.7469,23055.0
2023-04-19 15:50:00,192.45,192.53,192.35,192.43,33916.0,174.7651,174.8377,174.6743,174.7469,33916.0
2023-04-19 15:55:00,192.47,192.52,192.1,192.26,40557.0,174.7833,174.8287,174.4473,174.5926,40557.0
2023-04-20 09:30:00,193.14,193.5,192.07,192.41,33829.0,175.3917,175.7186,174.42,174.7288,33829.0
2023-04-20 09:35:00,192.01,192.08,191.5,191.71,2126.0,174.3655,174.4291,173.9024,174.0931,2126.0
2023-04-20 09:40:00,191.55,191.59,190.08,190.08,7510.0,173.9478,173.9841,172.6129,172.6129,7510.0
2023-04-20 09:45:00,190.13,190.35,189.42,190.03,13726.0,172.6583,172.8581,172.0135,172.5675,13726.0
2023-04-20 09:50:00,190.0,190.35,189.87,190.1,8847.0,172.5402,172.8581,172.4222,172.631,8847.0
2023-04-20 09:55:00,190.09,190.32,189.87,189.93,14939.0,172.622,172.8308,172.4222,172.4767,14939.0
2023-04-20 10:00:00,189.83,190.18,189.76,190.01,7058.0,172.3859,172.7037,172.3223,172.5493,7058.0
2023-04-20 10:05:00,190.04,190.45,190.04,190.22,3328.0,172.5766,172.9489,172.5766,172.74,3328.0
2023-04-20 10:10:00,190.2,190.59,190.18,190.27,3308.0,172.7219,173.076,172.7037,172.7854,3308.0
2023-04-20 10:15:00,190.3,190.54,190.3,190.54,6308.0,172.8127,173.0306,172.8127,173.0306,6308.0
2023-04-20 10:20:00,190.56,190.67,190.56,190.67,4117.0,173.0488,173.1487,173.0488,173.1487,4117.0
2023-04-20 10:25:00,190.67,190.67,190.13,190.33,9827.0,173.1487,173.1487,172.6583,172.8399,9827.0
2023-04-20 10:30:00,190.33,190.4,190.0,190.17,9433.0,172.8399,172.9035,172.5402,172.6946,9433.0
2023-04-20 10:35:00,190.22,190.33,190.2,190.31,2783.0,172.74,172.8399,172.7219,172.8218,2783.0
2023-04-20 10:40:00,190.28,190.42,190.2,190.41,2647.0,172.7945,172.9216,172.7219,172.9126,2647.0
2023-04-20 10:45:00,190.32,190.32,190.07,190.08,3193.0,172.8308,172.8308,172.6038,172.6129,3193.0
2023-04-20 10:50:00,190.1,190.18,189.96,190.0,9986.0,172.631,172.7037,172.5039,172.5402,9986.0
2023-04-20 10:55:00,190.04,190.19,189.96,190.19,8913.0,172.5766,172.7128,172.5039,172.7128,8913.0
2023-04-20 11:00:00,190.21,190.39,190.21,190.32,1824.0,172.7309,172.8944,172.7309,172.8308,1824.0
2023-04-20 11:05:00,190.4,190.4,189.94,190.13,7697.0,172.9035,172.9035,172.4858,172.6583,7697.0
2023-04-20 11:10:00,190.09,190.09,190.03,190.05,1300.0,172.622,172.622,172.5675,172.5856,1300.0
2023-04-20 11:15:00,190.07,190.32,189.94,190.32,4740.0,172.6038,172.8308,172.4858,172.8308,4740.0
2023-04-20 11:20:00,190.39,190.4,190.27,190.28,1500.0,172.8944,172.9035,172.7854,172.7945,1500.0
2023-04-20 11:25:00,190.23,190.23,190.05,190.06,2736.0,172.7491,172.7491,172.5856,172.5947,2736.0
2023-04-20 11:30:00,190.11,190.21,189.99,190.08,5129.0,172.6401,172.7309,172.5312,172.6129,5129.0
2023-04-20 11:35:00,189.98,190.08,189.9,190.06,9116.0,172.5221,172.6129,172.4494,172.5947,9116.0
2023-04-20 11:40:00,190.0,190.17,189.98,190.02,8808.0,172.5402,172.6946,172.5221,172.5584,8808.0
2023-04-20 11:45:00,190.02,190.18,189.98,190.15,11462.0,172.5584,172.7037,172.5221,172.6765,11462.0
2023-04-20 11:50:00,190.15,190.18,189.92,189.93,22830.0,172.6765,172.7037,172.4676,172.4767,22830.0
2023-04-20 11:55:00,189.9,189.9,189.7,189.83,14337.0,172.4494,172.4494,172.2678,172.3859,14337.0
2023-04-20 12:00:00,189.96,190.08,189.74,190.08,6395.0,172.5039,172.6129,172.3041,172.6129,6395.0
2023-04-20 12:05:00,190.0,190.24,189.88,190.24,3930.0,172.5402,172.7582,172.4313,172.7582,3930.0
2023-04-20 12:10:00,190.24,190.24,189.92,190.07,9978.0,172.7582,172.7582,172.4676,172.6038,9978.0
2023-04-20 12:15:00,190.08,190.08,189.9,189.94,3987.0,172.6129,172.6129,172.4494,172.4858,3987.0
2023-04-20 12:20:00,189.93,190.0,189.82,189.95,2749.0,172.4767,172.5402,172.3768,172.4948,2749.0
2023-04-20 12:25:00,189.98,190.14,189.98,190.05,1505.0,172.5221,172.6674,172.5221,172.5856,1505.0
2023-04-20 12:30:00,190.03,190.04,189.78,189.93,10418.0,172.5675,172.5766,172.3405,172.4767,10418.0
2023-04-20 12:35:00,189.88,189.97,189.82,189.82,9015.0,172.4313,172.513,172.3768,172.3768,9015.0
2023-04-20 12:40:00,189.87,190.04,189.82,190.04,7094.0,172.4222,172.5766,172.3768,172.5766,7094.0
2023-04-20 12:45:00,190.05,190.05,189.83,189.98,1500.0,172.5856,172.5856,172.3859,172.5221,1500.0
2023-04-20 12:50:00,189.89,189.89,189.75,189.75,3178.0,172.4403,172.4403,172.3132,172.3132,3178.0
2023-04-20 12:55:00,189.79,189.85,189.74,189.75,2706.0,172.3495,172.404,172.3041,172.3132,2706.0
2023-04-20 13:00:00,189.77,189.93,189.54,189.93,6347.0,172.3314,172.4767,172.1225,172.4767,6347.0
2023-04-20 13:05:00,189.95,190.03,189.9,189.98,10908.0,172.4948,172.5675,172.4494,172.5221,10908.0
2023-04-20 13:10:00,189.88,189.95,189.72,189.9,8180.0,172.4313,172.4948,172.286,172.4494,8180.0
2023-04-20 13:15:00,189.86,190.05,189.84,190.05,5158.0,172.4131,172.5856,172.3949,172.5856,5158.0
2023-04-20 13:20:00,190.03,190.25,190.03,190.2,3604.0,172.5675,172.7673,172.5675,172.7219,3604.0
2023-04-20 13:25:00,190.2,190.44,190.2,190.33,7886.0,172.7219,172.9398,172.7219,172.8399,7886.0
2023-04-20 13:30:00,190.32,190.53,190.32,190.48,3504.0,172.8308,173.0215,172.8308,172.9761,3504.0
2023-04-20 13:35:00,190.48,190.73,190.33,190.68,8832.0,172.9761,173.2032,172.8399,173.1577,8832.0
2023-04-20 13:40:00,190.73,190.73,190.5,190.56,4978.0,173.2032,173.2032,172.9943,173.0488,4978.0
2023-04-20 13:45:00,190.52,190.73,190.52,190.58,3078.0,173.0125,173.2032,173.0125,173.0669,3078.0
2023-04-20 13:50:00,190.52,190.59,190.52,190.57,2200.0,173.0125,173.076,173.0125,173.0579,2200.0
2023-04-20 13:55:00,190.55,190.59,190.4,190.5,3300.0,173.0397,173.076,172.9035,172.9943,3300.0
2023-04-20 14:00:00,190.53,190.57,190.25,190.34,6570.0,173.0215,173.0579,172.7673,172.849,6570.0
2023-04-20 14:05:00,190.19,190.34,190.19,190.34,1041.0,172.7128,172.849,172.7128,172.849,1041.0
2023-04-20 14:10:00,190.27,190.52,190.27,190.5,1500.0,172.7854,173.0125,172.7854,172.9943,1500.0
2023-04-20 14:15:00,190.53,190.62,190.5,190.55,2201.0,173.0215,173.1033,172.9943,173.0397,2201.0
2023-04-20 14:20:00,190.55,190.67,190.48,190.66,3493.0,173.0397,173.1487,172.9761,173.1396,3493.0
2023-04-20 14:25:00,190.59,190.59,190.33,190.33,5017.0,173.076,173.076,172.8399,172.8399,5017.0
2023-04-20 14:30:00,190.31,190.34,190.12,190.12,6573.0,172.8218,172.849,172.6492,172.6492,6573.0
2023-04-20 14:35:00,190.11,190.11,189.93,190.05,3667.0,172.6401,172.6401,172.4767,172.5856,3667.0
2023-04-20 14:40:00,190.0,190.0,189.95,189.98,1600.0,172.5402,172.5402,172.4948,172.5221,1600.0
2023-04-20 14:45:00,189.97,190.16,189.97,190.08,1600.0,172.513,172.6855,172.513,172.6129,1600.0
2023-04-20 14:50:00,190.06,190.17,189.98,190.12,5564.0,172.5947,172.6946,172.5221,172.6492,5564.0
2023-04-20 14:55:00,190.05,190.19,189.99,190.17,4586.0,172.5856,172.7128,172.5312,172.6946,4586.0
2023-04-20 15:00:00,190.3,190.3,190.0,190.0,2700.0,172.8127,172.8127,172.5402,172.5402,2700.0
2023-04-20 15:05:00,190.01,190.16,190.0,190.06,3435.0,172.5493,172.6855,172.5402,172.5947,3435.0
2023-04-20 15:10:00,190.0,190.01,189.85,189.9,4355.0,172.5402,172.5493,172.404,172.4494,4355.0
2023-04-20 15:15:00,189.9,190.04,189.85,189.98,6842.0,172.4494,172.5766,172.404,172.5221,6842.0
2023-04-20 15:20:00,190.02,190.08,189.9,190.03,9498.0,172.5584,172.6129,172.4494,172.5675,9498.0
2023-04-20 15:25:00,190.04,190.06,189.84,189.88,6966.0,172.5766,172.5947,172.3949,172.4313,6966.0
2023-04-20 15:30:00,189.87,190.08,189.87,190.03,8686.0,172.4222,172.6129,172.4222,172.5675,8686.0
2023-04-20 15:35:00,190.0,190.08,189.92,190.07,11589.0,172.5402,172.6129,172.4676,172.6038,11589.0
2023-04-20 15:40:00,190.05,190.15,190.0,190.09,10124.0,172.5856,172.6765,172.5402,172.622,10124.0
2023-04-20 15:45:00,190.05,190.22,190.05,190.15,15645.0,172.5856,172.74,172.5856,172.6765,15645.0
2023-04-20 15:50:00,190.09,190.38,189.98,190.34,29646.0,172.622,172.8853,172.5221,172.849,29646.0
2023-04-20 15:55:00,190.34,190.52,190.18,190.36,69246.0,172.849,173.0125,172.7037,172.8672,69246.0
2023-04-21 09:30:00,189.84,190.7,189.58,190.7,50270.0,172.3949,173.1759,172.1588,173.1759,50270.0
2023-04-21 09:35:00,190.5,191.28,190.35,190.42,5695.0,172.9943,173.7026,172.8581,172.9216,5695.0
2023-04-21 09:40:00,190.53,190.74,190.33,190.33,4510.0,173.0215,173.2122,172.8399,172.8399,4510.0
2023-04-21 09:45:00,190.48,190.78,190.46,190.66,14638.0,172.9761,173.2486,172.958,173.1396,14638.0
2023-04-21 09:50:00,190.64,190.67,190.32,190.43,9830.0,173.1214,173.1487,172.8308,172.9307,9830.0
2023-04-21 09:55:00,190.37,190.37,190.17,190.22,7413.0,172.8762,172.8762,172.6946,172.74,7413.0
2023-04-21 10:00:00,190.2,190.31,189.95,190.09,6227.0,172.7219,172.8218,172.4948,172.622,6227.0
2023-04-21 10:05:00,190.08,190.15,189.75,189.89,4656.0,172.6129,172.6765,172.3132,172.4403,4656.0
2023-04-21 10:10:00,189.92,189.96,189.85,189.95,1643.0,172.4676,172.5039,172.404,172.4948,1643.0
2023-04-21 10:15:00,189.89,189.95,189.63,189.74,10474.0,172.4403,172.4948,172.2042,172.3041,10474.0
2023-04-21 10:20:00,189.83,189.94,189.75,189.89,5937.0,172.3859,172.4858,172.3132,172.4403,5937.0
2023-04-21 10:25:00,189.89,189.9,189.69,189.89,3602.0,172.4403,172.4494,172.2587,172.4403,3602.0
2023-04-21 10:30:00,189.93,189.93,189.51,189.51,1628.0,172.4767,172.4767,172.0953,172.0953,1628.0
2023-04-21 10:35:00,189.45,189.59,189.35,189.47,4393.0,172.0408,172.1679,171.95,172.0589,4393.0
2023-04-21 10:40:00,189.44,189.47,188.86,188.86,11606.0,172.0317,172.0589,171.505,171.505,11606.0
2023-04-21 10:45:00,188.84,189.08,188.7,188.95,4227.0,171.4868,171.7048,171.3597,171.5867,4227.0
2023-04-21 10:50:00,188.97,188.97,188.74,188.78,1453.0,171.6049,171.6049,171.396,171.4323,1453.0
2023-04-21 10:55:00,188.76,188.92,188.6,188.65,4256.0,171.4142,171.5595,171.2689,171.3143,4256.0
2023-04-21 11:00:00,188.69,189.02,188.62,188.89,4008.0,171.3506,171.6503,171.2871,171.5322,4008.0
2023-04-21 11:05:00,188.79,189.05,188.79,189.0,6829.0,171.4414,171.6775,171.4414,171.6321,6829.0
2023-04-21 11:10:00,189.0,189.02,188.89,188.95,2833.0,171.6321,171.6503,171.5322,171.5867,2833.0
2023-04-21 11:15:00,188.92,189.09,188.89,189.09,2500.0,171.5595,171.7139,171.5322,171.7139,2500.0
2023-04-21 11:20:00,189.01,189.27,188.9,189.21,17106.0,171.6412,171.8773,171.5413,171.8228,17106.0
2023-04-21 11:25:00,189.11,189.12,188.89,188.89,1494.0,171.732,171.7411,171.5322,171.5322,1494.0
2023-04-21 11:30:00,189.01,189.11,188.87,188.97,6280.0,171.6412,171.732,171.5141,171.6049,6280.0
2023-04-21 11:35:00,188.89,188.93,188.58,188.59,5273.0,171.5322,171.5686,171.2507,171.2598,5273.0
2023-04-21 11:40:00,188.61,188.91,188.61,188.77,8381.0,171.278,171.5504,171.278,171.4233,8381.0
2023-04-21 11:45:00,188.76,188.96,188.57,188.61,19632.0,171.4142,171.5958,171.2416,171.278,19632.0
2023-04-21 11:50:00,188.6,188.67,188.31,188.35,6326.0,171.2689,171.3325,171.0055,171.0419,6326.0
2023-04-21 11:55:00,188.35,188.57,188.3,188.54,16978.0,171.0419,171.2416,170.9965,171.2144,16978.0
2023-04-21 12:00:00,188.54,188.54,188.33,188.47,7431.0,171.2144,171.2144,171.0237,171.1508,7431.0
2023-04-21 12:05:00,188.47,188.7,188.47,188.48,7989.0,171.1508,171.3597,171.1508,171.1599,7989.0
2023-04-21 12:10:00,188.47,188.75,188.45,188.74,6184.0,171.1508,171.4051,171.1327,171.396,6184.0
2023-04-21 12:15:00,188.8,188.98,188.69,188.71,4032.0,171.4505,171.614,171.3506,171.3688,4032.0
2023-04-21 12:20:00,188.75,188.87,188.73,188.76,3497.0,171.4051,171.5141,171.3869,171.4142,3497.0
2023-04-21 12:25:00,188.81,188.99,188.73,188.99,3785.0,171.4596,171.623,171.3869,171.623,3785.0
2023-04-21 12:30:00,188.99,189.09,188.9,189.03,4030.0,171.623,171.7139,171.5413,171.6594,4030.0
2023-04-21 12:35:00,189.03,189.15,189.02,189.15,5883.0,171.6594,171.7683,171.6503,171.7683,5883.0
2023-04-21 12:40:00,189.13,189.32,189.1,189.23,10237.0,171.7502,171.9227,171.7229,171.841,10237.0
2023-04-21 12:45:00,189.25,189.32,189.2,189.2,7138.0,171.8592,171.9227,171.8138,171.8138,7138.0
2023-04-21 12:50:00,189.19,189.4,189.15,189.32,2500.0,171.8047,171.9954,171.7683,171.9227,2500.0
2023-04-21 12:55:00,189.33,189.36,189.29,189.33,543.0,171.9318,171.959,171.8955,171.9318,543.0
2023-04-21 13:00:00,189.38,189.38,189.21,189.22,3933.0,171.9772,171.9772,171.8228,171.8319,3933.0
2023-04-21 13:05:00,189.27,189.34,189.1,189.1,4400.0,171.8773,171.9409,171.7229,171.7229,4400.0
2023-04-21 13:10:00,189.03,189.06,188.94,188.99,1771.0,171.6594,171.6866,171.5776,171.623,1771.0
2023-04-21 13:15:00,189.11,189.11,188.57,188.8,7282.0,171.732,171.732,171.2416,171.4505,7282.0
2023-04-21 13:20:00,188.9,189.08,188.86,188.97,3805.0,171.5413,171.7048,171.505,171.6049,3805.0
2023-04-21 13:25:00,189.01,189.01,188.83,188.9,3901.0,171.6412,171.6412,171.4778,171.5413,3901.0
2023-04-21 13:30:00,188.9,189.17,188.89,189.15,2314.0,171.5413,171.7865,171.5322,171.7683,2314.0
2023-04-21 13:35:00,189.15,189.38,189.15,189.37,5798.0,171.7683,171.9772,171.7683,171.9681,5798.0
2023-04-21 13:40:00,189.41,189.53,189.36,189.39,2774.0,172.0045,172.1134,171.959,171.9863,2774.0
2023-04-21 13:45:00,189.41,189.41,189.04,189.06,9122.0,172.0045,172.0045,171.6685,171.6866,9122.0
2023-04-21 13:50:00,189.06,189.34,189.05,189.34,3127.0,171.6866,171.9409,171.6775,171.9409,3127.0
2023-04-21 13:55:00,189.35,189.35,189.11,189.11,1800.0,171.95,171.95,171.732,171.732,1800.0
2023-04-21 14:00:00,189.11,189.22,189.1,189.2,6917.0,171.732,171.8319,171.7229,171.8138,6917.0
2023-04-21 14:05:00,189.23,189.29,189.1,189.1,3002.0,171.841,171.8955,171.7229,171.7229,3002.0
2023-04-21 14:10:00,189.11,189.31,189.09,189.31,2400.0,171.732,171.9136,171.7139,171.9136,2400.0
2023-04-21 14:15:00,189.26,189.28,189.15,189.18,2908.0,171.8682,171.8864,171.7683,171.7956,2908.0
2023-04-21 14:20:00,189.15,189.17,189.04,189.04,1701.0,171.7683,171.7865,171.6685,171.6685,1701.0
2023-04-21 14:25:00,189.04,189.15,189.01,189.13,1900.0,171.6685,171.7683,171.6412,171.7502,1900.0
2023-04-21 14:30:00,189.17,189.19,188.94,188.95,2690.0,171.7865,171.8047,171.5776,171.5867,2690.0
2023-04-21 14:35:00,188.9,189.18,188.88,189.1,3620.0,171.5413,171.7956,171.5232,171.7229,3620.0
2023-04-21 14:40:00,189.08,189.14,189.05,189.05,993.0,171.7048,171.7593,171.6775,171.6775,993.0
2023-04-21 14:45:00,189.07,189.2,189.01,189.15,2600.0,171.6957,171.8138,171.6412,171.7683,2600.0
2023-04-21 14:50:00,189.21,189.28,189.11,189.11,3147.0,171.8228,171.8864,171.732,171.732,3147.0
2023-04-21 14:55:00,189.11,189.25,189.08,189.22,3511.0,171.732,171.8592,171.7048,171.8319,3511.0
2023-04-21 15:00:00,189.24,189.29,189.17,189.27,3080.0,171.8501,171.8955,171.7865,171.8773,3080.0
2023-04-21 15:05:00,189.21,189.36,189.2,189.31,3804.0,171.8228,171.959,171.8138,171.9136,3804.0
2023-04-21 15:10:00,189.35,189.35,189.18,189.19,4434.0,171.95,171.95,171.7956,171.8047,4434.0
2023-04-21 15:15:00,189.23,189.27,189.18,189.22,7102.0,171.841,171.8773,171.7956,171.8319,7102.0
2023-04-21 15:20:00,189.22,189.26,189.11,189.12,10439.0,171.8319,171.8682,171.732,171.7411,10439.0
2023-04-21 15:25:00,189.15,189.16,189.05,189.06,11285.0,171.7683,171.7774,171.6775,171.6866,11285.0
2023-04-21 15:30:00,189.13,189.49,189.12,189.45,8264.0,171.7502,172.0771,171.7411,172.0408,8264.0
2023-04-21 15:35:00,189.49,189.54,189.42,189.42,6177.0,172.0771,172.1225,172.0135,172.0135,6177.0
2023-04-21 15:40:00,189.38,189.43,189.21,189.25,15466.0,171.9772,172.0226,171.8228,171.8592,15466.0
2023-04-21 15:45:00,189.27,189.27,188.89,188.96,28216.0,171.8773,171.8773,171.5322,171.5958,28216.0
2023-04-21 15:50:00,188.98,189.49,188.95,189.4,30350.0,171.614,172.0771,171.5867,171.9954,30350.0
2023-04-21 15:55:00,189.45,189.86,189.45,189.72,75047.0,172.0408,172.4131,172.0408,172.286,75047.0
2023-04-24 09:30:00,189.73,190.11,189.0,189.0,14944.0,172.295,172.6401,171.6321,171.6321,14944.0
2023-04-24 09:35:00,189.34,189.92,189.32,189.38,9809.0,171.9409,172.4676,171.9227,171.9772,9809.0
2023-04-24 09:40:00,189.28,189.46,189.08,189.08,1396.0,171.8864,172.0499,171.7048,171.7048,1396.0
2023-04-24 09:45:00,189.36,189.36,189.0,189.0,1480.0,171.959,171.959,171.6321,171.6321,1480.0
2023-04-24 09:50:00,188.98,189.1,188.43,188.44,2925.0,171.614,171.7229,171.1145,171.1236,2925.0
2023-04-24 09:55:00,188.57,188.74,188.35,188.73,5895.0,171.2416,171.396,171.0419,171.3869,5895.0
2023-04-24 10:00:00,188.64,188.69,188.48,188.67,5440.0,171.3052,171.3506,171.1599,171.3325,5440.0
2023-04-24 10:05:00,188.62,188.82,188.51,188.61,3856.0,171.2871,171.4687,171.1872,171.278,3856.0
2023-04-24 10:10:00,188.61,188.65,188.48,188.63,5872.0,171.278,171.3143,171.1599,171.2961,5872.0
2023-04-24 10:15:00,188.63,188.65,188.5,188.5,3651.0,171.2961,171.3143,171.1781,171.1781,3651.0
2023-04-24 10:20:00,188.46,188.59,188.44,188.45,2222.0,171.1418,171.2598,171.1236,171.1327,2222.0
2023-04-24 10:25:00,188.44,188.44,188.02,188.2,5949.0,171.1236,171.1236,170.7422,170.9056,5949.0
2023-04-24 10:30:00,188.22,188.22,188.04,188.13,4763.0,170.9238,170.9238,170.7603,170.8421,4763.0
2023-04-24 10:35:00,188.08,188.23,188.04,188.23,4149.0,170.7967,170.9329,170.7603,170.9329,4149.0
2023-04-24 10:40:00,188.25,188.53,188.19,188.35,4116.0,170.9511,171.2053,170.8966,171.0419,4116.0
2023-04-24 10:45:00,188.31,188.45,188.31,188.42,5423.0,171.0055,171.1327,171.0055,171.1054,5423.0
2023-04-24 10:50:00,188.39,188.63,188.25,188.29,4533.0,171.0782,171.2961,170.9511,170.9874,4533.0
2023-04-24 10:55:00,188.29,188.33,188.16,188.2,4968.0,170.9874,171.0237,170.8693,170.9056,4968.0
2023-04-24 11:00:00,188.14,188.17,188.04,188.08,3304.0,170.8512,170.8784,170.7603,170.7967,3304.0
2023-04-24 11:05:00,188.01,188.05,187.62,187.68,3366.0,170.7331,170.7694,170.3789,170.4334,3366.0
2023-04-24 11:10:00,187.66,188.01,187.65,187.86,4093.0,170.4153,170.7331,170.4062,170.5969,4093.0
2023-04-24 11:15:00,187.8,188.17,187.77,188.02,6433.0,170.5424,170.8784,170.5152,170.7422,6433.0
2023-04-24 11:20:00,188.06,188.18,188.02,188.14,15612.0,170.7785,170.8875,170.7422,170.8512,15612.0
2023-04-24 11:25:00,188.13,188.33,188.12,188.24,3093.0,170.8421,171.0237,170.833,170.942,3093.0
2023-04-24 11:30:00,188.15,188.16,187.87,187.87,4155.0,170.8602,170.8693,170.606,170.606,4155.0
2023-04-24 11:35:00,187.85,187.93,187.77,187.81,7758.0,170.5878,170.6605,170.5152,170.5515,7758.0
2023-04-24 11:40:00,187.86,187.86,187.55,187.84,8908.0,170.5969,170.5969,170.3154,170.5787,8908.0
2023-04-24 11:45:00,187.86,187.92,187.68,187.68,5079.0,170.5969,170.6514,170.4334,170.4334,5079.0
2023-04-24 11:50:00,187.64,187.91,187.64,187.75,4882.0,170.3971,170.6423,170.3971,170.497,4882.0
2023-04-24 11:55:00,187.82,187.94,187.79,187.94,4947.0,170.5606,170.6695,170.5333,170.6695,4947.0
2023-04-24 12:00:00,187.91,187.95,187.87,187.91,3068.0,170.6423,170.6786,170.606,170.6423,3068.0
2023-04-24 12:05:00,187.89,187.89,187.7,187.78,4937.0,170.6241,170.6241,170.4516,170.5242,4937.0
2023-04-24 12:10:00,187.77,187.8,187.68,187.7,2612.0,170.5152,170.5424,170.4334,170.4516,2612.0
2023-04-24 12:15:00,187.69,187.87,187.68,187.78,6487.0,170.4425,170.606,170.4334,170.5242,6487.0
2023-04-24 12:20:00,187.75,187.8,187.71,187.74,4309.0,170.497,170.5424,170.4607,170.4879,4309.0
2023-04-24 12:25:00,187.78,187.8,187.71,187.78,3261.0,170.5242,170.5424,170.4607,170.5242,3261.0
2023-04-24 12:30:00,187.78,187.78,187.73,187.77,800.0,170.5242,170.5242,170.4788,170.5152,800.0
2023-04-24 12:35:00,187.73,187.75,187.59,187.61,5435.0,170.4788,170.497,170.3517,170.3699,5435.0
2023-04-24 12:40:00,187.64,187.67,187.58,187.6,4047.0,170.3971,170.4243,170.3426,170.3608,4047.0
2023-04-24 12:45:00,187.62,187.63,187.45,187.63,10034.0,170.3789,170.388,170.2246,170.388,10034.0
2023-04-24 12:50:00,187.62,187.71,187.62,187.63,3918.0,170.3789,170.4607,170.3789,170.388,3918.0
2023-04-24 12:55:00,187.63,187.77,187.61,187.75,2998.0,170.388,170.5152,170.3699,170.497,2998.0
2023-04-24 13:00:00,187.75,187.76,187.56,187.65,4956.0,170.497,170.5061,170.3245,170.4062,4956.0
2023-04-24 13:05:00,187.67,187.78,187.64,187.68,2430.0,170.4243,170.5242,170.3971,170.4334,2430.0
2023-04-24 13:10:00,187.67,187.78,187.64,187.65,3150.0,170.4243,170.5242,170.3971,170.4062,3150.0
2023-04-24 13:15:00,187.65,187.72,187.59,187.59,4351.0,170.4062,170.4698,170.3517,170.3517,4351.0
2023-04-24 13:20:00,187.62,187.67,187.51,187.51,3914.0,170.3789,170.4243,170.2791,170.2791,3914.0
2023-04-24 13:25:00,187.55,187.91,187.53,187.72,16725.0,170.3154,170.6423,170.2972,170.4698,16725.0
2023-04-24 13:30:00,187.77,187.77,187.55,187.56,2318.0,170.5152,170.5152,170.3154,170.3245,2318.0
2023-04-24 13:35:00,187.53,187.72,187.46,187.66,5436.0,170.2972,170.4698,170.2336,170.4153,5436.0
2023-04-24 13:40:00,187.68,187.73,187.66,187.69,1800.0,170.4334,170.4788,170.4153,170.4425,1800.0
2023-04-24 13:45:00,187.68,187.91,187.68,187.76,5842.0,170.4334,170.6423,170.4334,170.5061,5842.0
2023-04-24 13:50:00,187.74,187.75,187.63,187.69,2500.0,170.4879,170.497,170.388,170.4425,2500.0
2023-04-24 13:55:00,187.75,187.8,187.69,187.75,4724.0,170.497,170.5424,170.4425,170.497,4724.0
2023-04-24 14:00:00,187.74,187.88,187.74,187.88,3717.0,170.4879,170.6151,170.4879,170.6151,3717.0
2023-04-24 14:05:00,187.87,187.95,187.79,187.95,4223.0,170.606,170.6786,170.5333,170.6786,4223.0
2023-04-24 14:10:00,187.94,188.2,187.93,188.12,8127.0,170.6695,170.9056,170.6605,170.833,8127.0
2023-04-24 14:15:00,188.14,188.14,187.77,187.78,4494.0,170.8512,170.8512,170.5152,170.5242,4494.0
2023-04-24 14:20:00,187.78,187.78,187.62,187.68,3495.0,170.5242,170.5242,170.3789,170.4334,3495.0
2023-04-24 14:25:00,187.67,187.74,187.64,187.65,3700.0,170.4243,170.4879,170.3971,170.4062,3700.0
2023-04-24 14:30:00,187.65,187.78,187.57,187.71,4564.0,170.4062,170.5242,170.3335,170.4607,4564.0
2023-04-24 14:35:00,187.71,187.78,187.62,187.64,5848.0,170.4607,170.5242,170.3789,170.3971,5848.0
2023-04-24 14:40:00,187.65,187.65,187.49,187.51,5227.0,170.4062,170.4062,170.2609,170.2791,5227.0
2023-04-24 14:45:00,187.51,187.55,187.29,187.33,4415.0,170.2791,170.3154,170.0793,170.1156,4415.0
2023-04-24 14:50:00,187.34,187.48,187.32,187.42,5018.0,170.1247,170.2518,170.1065,170.1973,5018.0
2023-04-24 14:55:00,187.45,187.5,187.32,187.4,6166.0,170.2246,170.27,170.1065,170.1792,6166.0
2023-04-24 15:00:00,187.44,187.66,187.44,187.66,2425.0,170.2155,170.4153,170.2155,170.4153,2425.0
2023-04-24 15:05:00,187.66,187.72,187.62,187.64,5057.0,170.4153,170.4698,170.3789,170.3971,5057.0
2023-04-24 15:10:00,187.64,187.75,187.47,187.52,21276.0,170.3971,170.497,170.2427,170.2881,21276.0
2023-04-24 15:15:00,187.52,187.74,187.44,187.48,9042.0,170.2881,170.4879,170.2155,170.2518,9042.0
2023-04-24 15:20:00,187.48,187.51,187.34,187.44,7480.0,170.2518,170.2791,170.1247,170.2155,7480.0
2023-04-24 15:25:00,187.47,187.53,187.4,187.51,8500.0,170.2427,170.2972,170.1792,170.2791,8500.0
2023-04-24 15:30:00,187.54,187.61,187.41,187.48,41346.0,170.3063,170.3699,170.1882,170.2518,41346.0
2023-04-24 15:35:00,187.5,187.51,187.29,187.31,30141.0,170.27,170.2791,170.0793,170.0974,30141.0
2023-04-24 15:40:00,187.28,187.5,187.09,187.09,31297.0,170.0702,170.27,169.8976,169.8976,31297.0
2023-04-24 15:45:00,187.12,187.27,187.01,187.19,24590.0,169.9249,170.0611,169.825,169.9885,24590.0
2023-04-24 15:50:00,187.13,187.3,186.87,186.87,61717.0,169.934,170.0883,169.6979,169.6979,61717.0
2023-04-24 15:55:00,186.95,187.27,186.91,187.22,110308.0,169.7705,170.0611,169.7342,170.0157,110308.0
2023-04-25 09:30:00,187.02,187.51,186.54,187.51,28021.0,169.8341,170.2791,169.3982,170.2791,28021.0
2023-04-25 09:35:00,187.5,187.98,187.47,187.84,12475.0,170.27,170.7059,170.2427,170.5787,12475.0
2023-04-25 09:40:00,187.6,187.6,187.28,187.56,2190.0,170.3608,170.3608,170.0702,170.3245,2190.0
2023-04-25 09:45:00,187.52,187.69,187.08,187.16,18712.0,170.2881,170.4425,169.8886,169.9612,18712.0
2023-04-25 09:50:00,187.06,187.07,186.65,186.72,7654.0,169.8704,169.8795,169.4981,169.5616,7654.0
2023-04-25 09:55:00,186.87,186.88,186.32,186.7,7220.0,169.6979,169.7069,169.1984,169.5435,7220.0
2023-04-25 10:00:00,186.73,186.98,186.64,186.94,10676.0,169.5707,169.7978,169.489,169.7614,10676.0
2023-04-25 10:05:00,186.94,187.43,186.93,187.37,35438.0,169.7614,170.2064,169.7524,170.1519,35438.0
2023-04-25 10:10:00,187.31,187.31,186.94,187.19,7813.0,170.0974,170.0974,169.7614,169.9885,7813.0
2023-04-25 10:15:00,187.12,187.44,186.97,187.4,9107.0,169.9249,170.2155,169.7887,170.1792,9107.0
2023-04-25 10:20:00,187.4,187.66,187.35,187.43,7444.0,170.1792,170.4153,170.1338,170.2064,7444.0
2023-04-25 10:25:00,187.49,187.99,187.49,187.79,14286.0,170.2609,170.7149,170.2609,170.5333,14286.0
2023-04-25 10:30:00,187.8,187.8,187.51,187.52,5747.0,170.5424,170.5424,170.2791,170.2881,5747.0
2023-04-25 10:35:00,187.47,187.99,187.45,187.86,10517.0,170.2427,170.7149,170.2246,170.5969,10517.0
2023-04-25 10:40:00,187.89,187.9,187.72,187.9,5741.0,170.6241,170.6332,170.4698,170.6332,5741.0
2023-04-25 10:45:00,187.9,187.96,187.71,187.88,4464.0,170.6332,170.6877,170.4607,170.6151,4464.0
2023-04-25 10:50:00,187.83,188.02,187.83,187.87,3687.0,170.5696,170.7422,170.5696,170.606,3687.0
2023-04-25 10:55:00,187.89,188.26,187.88,188.21,4797.0,170.6241,170.9601,170.6151,170.9147,4797.0
2023-04-25 11:00:00,188.25,188.25,187.93,188.09,7414.0,170.9511,170.9511,170.6605,170.8058,7414.0
2023-04-25 11:05:00,188.08,188.19,188.07,188.19,3468.0,170.7967,170.8966,170.7876,170.8966,3468.0
2023-04-25 11:10:00,188.25,188.45,188.21,188.26,15845.0,170.9511,171.1327,170.9147,170.9601,15845.0
2023-04-25 11:15:00,188.52,188.58,188.38,188.58,12142.0,171.1962,171.2507,171.0691,171.2507,12142.0
2023-04-25 11:20:00,188.59,188.59,188.19,188.24,14836.0,171.2598,171.2598,170.8966,170.942,14836.0
2023-04-25 11:25:00,188.22,188.24,187.94,188.09,8460.0,170.9238,170.942,170.6695,170.8058,8460.0
2023-04-25 11:30:00,188.07,188.15,187.98,188.15,15621.0,170.7876,170.8602,170.7059,170.8602,15621.0
2023-04-25 11:35:00,188.11,188.17,187.89,187.91,9071.0,170.8239,170.8784,170.6241,170.6423,9071.0
2023-04-25 11:40:00,187.91,187.94,187.81,187.9,13563.0,170.6423,170.6695,170.5515,170.6332,13563.0
2023-04-25 11:45:00,187.88,188.07,187.85,188.0,3900.0,170.6151,170.7876,170.5878,170.724,3900.0
2023-04-25 11:50:00,187.98,188.09,187.79,188.09,17684.0,170.7059,170.8058,170.5333,170.8058,17684.0
2023-04-25 11:55:00,188.08,188.17,187.96,188.07,5409.0,170.7967,170.8784,170.6877,170.7876,5409.0
2023-04-25 12:00:00,188.08,188.13,187.96,188.0,4860.0,170.7967,170.8421,170.6877,170.724,4860.0
2023-04-25 12:05:00,188.07,188.25,188.07,188.25,3141.0,170.7876,170.9511,170.7876,170.9511,3141.0
2023-04-25 12:10:00,188.23,188.3,188.19,188.25,2093.0,170.9329,170.9965,170.8966,170.9511,2093.0
2023-04-25 12:15:00,188.29,188.4,188.18,188.34,4447.0,170.9874,171.0873,170.8875,171.0328,4447.0
2023-04-25 12:20:00,188.39,188.47,188.38,188.41,2195.0,171.0782,171.1508,171.0691,171.0963,2195.0
2023-04-25 12:25:00,188.41,188.45,188.23,188.3,13149.0,171.0963,171.1327,170.9329,170.9965,13149.0
2023-04-25 12:30:00,188.39,188.39,188.26,188.27,3665.0,171.0782,171.0782,170.9601,170.9692,3665.0
2023-04-25 12:35:00,188.27,188.34,188.14,188.15,5654.0,170.9692,171.0328,170.8512,170.8602,5654.0
2023-04-25 12:40:00,188.17,188.31,188.14,188.3,3140.0,170.8784,171.0055,170.8512,170.9965,3140.0
2023-04-25 12:45:00,188.3,188.36,188.25,188.35,8319.0,170.9965,171.0509,170.9511,171.0419,8319.0
2023-04-25 12:50:00,188.37,188.49,188.3,188.35,12284.0,171.06,171.169,170.9965,171.0419,12284.0
2023-04-25 12:55:00,188.34,188.51,188.29,188.37,11896.0,171.0328,171.1872,170.9874,171.06,11896.0
2023-04-25 13:00:00,188.35,188.36,187.94,187.97,2600.0,171.0419,171.0509,170.6695,170.6968,2600.0
2023-04-25 13:05:00,187.93,188.05,187.86,187.86,3913.0,170.6605,170.7694,170.5969,170.5969,3913.0
2023-04-25 13:10:00,187.77,188.01,187.73,187.87,16642.0,170.5152,170.7331,170.4788,170.606,16642.0
2023-04-25 13:15:00,187.71,187.79,187.13,187.28,7668.0,170.4607,170.5333,169.934,170.0702,7668.0
2023-04-25 13:20:00,187.27,187.27,187.0,187.15,6499.0,170.0611,170.0611,169.8159,169.9521,6499.0
2023-04-25 13:25:00,187.09,187.33,187.05,187.33,4909.0,169.8976,170.1156,169.8613,170.1156,4909.0
2023-04-25 13:30:00,187.34,187.5,187.17,187.18,8542.0,170.1247,170.27,169.9703,169.9794,8542.0
2023-04-25 13:35:00,187.27,187.41,187.21,187.41,4091.0,170.0611,170.1882,170.0066,170.1882,4091.0
2023-04-25 13:40:00,187.33,187.63,187.29,187.62,3605.0,170.1156,170.388,170.0793,170.3789,3605.0
2023-04-25 13:45:00,187.61,187.61,187.41,187.46,7167.0,170.3699,170.3699,170.1882,170.2336,7167.0
2023-04-25 13:50:00,187.4,187.46,187.34,187.37,4291.0,170.1792,170.2336,170.1247,170.1519,4291.0
2023-04-25 13:55:00,187.36,187.48,187.33,187.4,7760.0,170.1428,170.2518,170.1156,170.1792,7760.0
2023-04-25 14:00:00,187.4,187.42,187.08,187.08,5095.0,170.1792,170.1973,169.8886,169.8886,5095.0
2023-04-25 14:05:00,187.06,187.2,187.06,187.12,7193.0,169.8704,169.9975,169.8704,169.9249,7193.0
2023-04-25 14:10:00,187.12,187.39,187.1,187.39,4253.0,169.9249,170.1701,169.9067,170.1701,4253.0
2023-04-25 14:15:00,187.42,187.47,187.1,187.16,6087.0,170.1973,170.2427,169.9067,169.9612,6087.0
2023-04-25 14:20:00,187.15,187.27,187.15,187.2,2997.0,169.9521,170.0611,169.9521,169.9975,2997.0
2023-04-25 14:25:00,187.16,187.29,187.14,187.25,8059.0,169.9612,170.0793,169.9431,170.0429,8059.0
2023-04-25 14:30:00,187.26,187.44,187.25,187.32,5959.0,170.052,170.2155,170.0429,170.1065,5959.0
2023-04-25 14:35:00,187.33,187.47,187.32,187.43,4405.0,170.1156,170.2427,170.1065,170.2064,4405.0
2023-04-25 14:40:00,187.38,187.41,187.26,187.26,5405.0,170.161,170.1882,170.052,170.052,5405.0
2023-04-25 14:45:00,187.33,187.38,187.25,187.38,4700.0,170.1156,170.161,170.0429,170.161,4700.0
2023-04-25 14:50:00,187.49,187.49,187.3,187.35,7220.0,170.2609,170.2609,170.0883,170.1338,7220.0
2023-04-25 14:55:00,187.33,187.52,187.32,187.47,9000.0,170.1156,170.2881,170.1065,170.2427,9000.0
2023-04-25 15:00:00,187.45,187.61,187.38,187.47,7942.0,170.2246,170.3699,170.161,170.2427,7942.0
2023-04-25 15:05:00,187.47,187.64,187.39,187.59,8198.0,170.2427,170.3971,170.1701,170.3517,8198.0
2023-04-25 15:10:00,187.56,187.72,187.42,187.44,20070.0,170.3245,170.4698,170.1973,170.2155,20070.0
2023-04-25 15:15:00,187.47,187.83,187.47,187.78,17451.0,170.2427,170.5696,170.2427,170.5242,17451.0
2023-04-25 15:20:00,187.73,187.81,187.64,187.78,15821.0,170.4788,170.5515,170.3971,170.5242,15821.0
2023-04-25 15:25:00,187.78,187.98,187.77,187.96,11084.0,170.5242,170.7059,170.5152,170.6877,11084.0
2023-04-25 15:30:00,187.96,188.21,187.95,187.97,21013.0,170.6877,170.9147,170.6786,170.6968,21013.0
2023-04-25 15:35:00,187.96,187.97,187.77,187.92,12245.0,170.6877,170.6968,170.5152,170.6514,12245.0
2023-04-25 15:40:00,187.9,188.05,187.78,187.95,16840.0,170.6332,170.7694,170.5242,170.6786,16840.0
2023-04-25 15:45:00,187.92,188.1,187.88,188.01,28196.0,170.6514,170.8148,170.6151,170.7331,28196.0
2023-04-25 15:50:00,187.95,188.36,187.77,188.04,40210.0,170.6786,171.0509,170.5152,170.7603,40210.0
2023-04-25 15:55:00,187.92,188.0,187.72,187.84,82245.0,170.6514,170.724,170.4698,170.5787,82245.0
2023-04-26 09:30:00,186.09,188.52,186.09,187.01,66059.0,168.9895,171.1962,168.9895,169.825,66059.0
2023-04-26 09:35:00,187.39,187.42,186.65,187.0,15829.0,170.1701,170.1973,169.4981,169.8159,15829.0
2023-04-26 09:40:00,187.02,187.23,186.1,186.52,57679.0,169.8341,170.0248,168.9986,169.38,57679.0
2023-04-26 09:45:00,186.24,186.71,185.7,186.05,28437.0,169.1258,169.5526,168.6354,168.9532,28437.0
2023-04-26 09:50:00,186.07,186.41,185.81,185.81,29529.0,168.9714,169.2801,168.7353,168.7353,29529.0
2023-04-26 09:55:00,185.93,186.04,183.51,184.5,27371.0,168.8442,168.9441,166.6466,167.5457,27371.0
2023-04-26 10:00:00,184.31,186.09,183.9,185.9,40296.0,167.3731,168.9895,167.0008,168.817,40296.0
2023-04-26 10:05:00,185.8,186.06,185.19,185.23,14579.0,168.7262,168.9623,168.1722,168.2086,14579.0
2023-04-26 10:10:00,185.09,185.09,184.61,184.73,10369.0,168.0814,168.0814,167.6455,167.7545,10369.0
2023-04-26 10:15:00,184.78,185.23,184.78,184.98,8763.0,167.7999,168.2086,167.7999,167.9815,8763.0
2023-04-26 10:20:00,185.08,185.43,184.95,185.41,8553.0,168.0724,168.3902,167.9543,168.372,8553.0
2023-04-26 10:25:00,185.54,185.54,184.93,185.14,19579.0,168.4901,168.4901,167.9361,168.1268,19579.0
2023-04-26 10:30:00,185.21,185.47,184.99,185.27,22074.0,168.1904,168.4265,167.9906,168.2449,22074.0
2023-04-26 10:35:00,185.27,185.94,185.26,185.55,24283.0,168.2449,168.8533,168.2358,168.4992,24283.0
2023-04-26 10:40:00,185.64,185.8,185.27,185.46,14364.0,168.5809,168.7262,168.2449,168.4174,14364.0
2023-04-26 10:45:00,185.55,185.77,185.29,185.46,15718.0,168.4992,168.6989,168.2631,168.4174,15718.0
2023-04-26 10:50:00,185.56,186.01,185.55,185.95,11347.0,168.5082,168.9169,168.4992,168.8624,11347.0
2023-04-26 10:55:00,185.96,186.01,185.37,185.41,5756.0,168.8715,168.9169,168.3357,168.372,5756.0
2023-04-26 11:00:00,185.24,185.24,184.62,184.81,5900.0,168.2177,168.2177,167.6546,167.8272,5900.0
2023-04-26 11:05:00,184.88,184.89,184.32,184.56,12096.0,167.8907,167.8998,167.3822,167.6001,12096.0
2023-04-26 11:10:00,184.66,185.18,184.65,184.88,9185.0,167.6909,168.1632,167.6819,167.8907,9185.0
2023-04-26 11:15:00,184.86,185.22,184.85,184.99,4655.0,167.8726,168.1995,167.8635,167.9906,4655.0
2023-04-26 11:20:00,185.0,185.22,184.85,184.95,13977.0,167.9997,168.1995,167.8635,167.9543,13977.0
2023-04-26 11:25:00,185.03,185.29,184.95,185.16,8129.0,168.0269,168.2631,167.9543,168.145,8129.0
2023-04-26 11:30:00,185.37,185.56,185.29,185.52,9042.0,168.3357,168.5082,168.2631,168.4719,9042.0
2023-04-26 11:35:00,185.51,185.51,184.86,184.86,23650.0,168.4628,168.4628,167.8726,167.8726,23650.0
2023-04-26 11:40:00,184.86,185.22,184.79,185.04,6619.0,167.8726,168.1995,167.809,168.036,6619.0
2023-04-26 11:45:00,185.09,185.2,184.88,185.04,13231.0,168.0814,168.1813,167.8907,168.036,13231.0
2023-04-26 11:50:00,185.02,185.09,184.61,184.77,22360.0,168.0179,168.0814,167.6455,167.7908,22360.0
2023-04-26 11:55:00,184.81,185.07,184.71,185.07,6946.0,167.8272,168.0633,167.7364,168.0633,6946.0
2023-04-26 12:00:00,184.98,185.07,184.82,184.9,11260.0,167.9815,168.0633,167.8362,167.9089,11260.0
2023-04-26 12:05:00,184.94,185.04,184.79,185.03,7626.0,167.9452,168.036,167.809,168.0269,7626.0
2023-04-26 12:10:00,185.05,185.15,184.93,184.97,9337.0,168.0451,168.1359,167.9361,167.9725,9337.0
2023-04-26 12:15:00,184.99,185.04,184.8,184.9,14458.0,167.9906,168.036,167.8181,167.9089,14458.0
2023-04-26 12:20:00,184.9,184.9,184.66,184.8,7914.0,167.9089,167.9089,167.6909,167.8181,7914.0
2023-04-26 12:25:00,184.83,184.87,184.34,184.38,12916.0,167.8453,167.8817,167.4004,167.4367,12916.0
2023-04-26 12:30:00,184.39,184.61,184.35,184.51,9832.0,167.4458,167.6455,167.4094,167.5547,9832.0
2023-04-26 12:35:00,184.5,184.55,184.28,184.54,8733.0,167.5457,167.5911,167.3459,167.582,8733.0
2023-04-26 12:40:00,184.57,184.62,184.4,184.55,10373.0,167.6092,167.6546,167.4548,167.5911,10373.0
2023-04-26 12:45:00,184.56,184.66,184.51,184.66,4299.0,167.6001,167.6909,167.5547,167.6909,4299.0
2023-04-26 12:50:00,184.61,184.88,184.61,184.88,6939.0,167.6455,167.8907,167.6455,167.8907,6939.0
2023-04-26 12:55:00,184.95,185.19,184.94,184.99,2952.0,167.9543,168.1722,167.9452,167.9906,2952.0
2023-04-26 13:00:00,185.07,185.23,184.66,184.67,21498.0,168.0633,168.2086,167.6909,167.7,21498.0
2023-04-26 13:05:00,184.67,184.88,184.6,184.71,8169.0,167.7,167.8907,167.6365,167.7364,8169.0
2023-04-26 13:10:00,184.77,184.77,184.36,184.37,12470.0,167.7908,167.7908,167.4185,167.4276,12470.0
2023-04-26 13:15:00,184.39,184.55,184.21,184.26,8300.0,167.4458,167.5911,167.2823,167.3277,8300.0
2023-04-26 13:20:00,184.19,184.3,184.11,184.16,6461.0,167.2641,167.364,167.1915,167.2369,6461.0
2023-04-26 13:25:00,184.16,184.25,183.94,183.96,5400.0,167.2369,167.3186,167.0371,167.0553,5400.0
2023-04-26 13:30:00,184.04,184.36,184.04,184.32,4680.0,167.1279,167.4185,167.1279,167.3822,4680.0
2023-04-26 13:35:00,184.26,184.39,184.16,184.3,6630.0,167.3277,167.4458,167.2369,167.364,6630.0
2023-04-26 13:40:00,184.3,184.47,184.24,184.41,3603.0,167.364,167.5184,167.3095,167.4639,3603.0
2023-04-26 13:45:00,184.4,184.4,183.92,183.99,9414.0,167.4548,167.4548,167.0189,167.0825,9414.0
2023-04-26 13:50:00,183.9,184.06,183.83,183.98,8200.0,167.0008,167.1461,166.9372,167.0734,8200.0
2023-04-26 13:55:00,184.0,184.2,183.97,184.17,9064.0,167.0916,167.2732,167.0644,167.246,9064.0
2023-04-26 14:00:00,184.14,184.19,183.96,184.05,6554.0,167.2187,167.2641,167.0553,167.137,6554.0
2023-04-26 14:05:00,184.0,184.17,183.92,184.17,13143.0,167.0916,167.246,167.0189,167.246,13143.0
2023-04-26 14:10:00,184.13,184.13,183.92,184.1,9276.0,167.2097,167.2097,167.0189,167.1824,9276.0
2023-04-26 14:15:00,184.11,184.18,183.96,184.18,5994.0,167.1915,167.2551,167.0553,167.2551,5994.0
2023-04-26 14:20:00,184.24,184.28,184.05,184.25,4756.0,167.3095,167.3459,167.137,167.3186,4756.0
2023-04-26 14:25:00,184.3,184.44,184.27,184.27,4410.0,167.364,167.4912,167.3368,167.3368,4410.0
2023-04-26 14:30:00,184.33,184.52,184.27,184.46,8373.0,167.3913,167.5638,167.3368,167.5093,8373.0
2023-04-26 14:35:00,184.43,184.43,184.23,184.24,39059.0,167.4821,167.4821,167.3005,167.3095,39059.0
2023-04-26 14:40:00,184.24,184.74,184.23,184.7,7511.0,167.3095,167.7636,167.3005,167.7273,7511.0
2023-04-26 14:45:00,184.73,184.79,184.63,184.78,10917.0,167.7545,167.809,167.6637,167.7999,10917.0
2023-04-26 14:50:00,184.75,184.75,184.57,184.6,8309.0,167.7727,167.7727,167.6092,167.6365,8309.0
2023-04-26 14:55:00,184.56,185.03,184.49,184.98,13048.0,167.6001,168.0269,167.5366,167.9815,13048.0
2023-04-26 15:00:00,185.03,185.1,184.9,184.95,6272.0,168.0269,168.0905,167.9089,167.9543,6272.0
2023-04-26 15:05:00,184.96,185.09,184.92,185.09,8256.0,167.9634,168.0814,167.9271,168.0814,8256.0
2023-04-26 15:10:00,185.1,185.16,184.9,185.03,43814.0,168.0905,168.145,167.9089,168.0269,43814.0
2023-04-26 15:15:00,185.04,185.06,184.86,184.91,15210.0,168.036,168.0542,167.8726,167.918,15210.0
2023-04-26 15:20:00,184.87,184.91,184.6,184.61,16696.0,167.8817,167.918,167.6365,167.6455,16696.0
2023-04-26 15:25:00,184.61,184.66,184.4,184.47,17384.0,167.6455,167.6909,167.4548,167.5184,17384.0
2023-04-26 15:30:00,184.47,184.62,184.33,184.38,27275.0,167.5184,167.6546,167.3913,167.4367,27275.0
2023-04-26 15:35:00,184.38,184.63,184.36,184.59,17677.0,167.4367,167.6637,167.4185,167.6274,17677.0
2023-04-26 15:40:00,184.63,184.82,184.59,184.73,35175.0,167.6637,167.8362,167.6274,167.7545,35175.0
2023-04-26 15:45:00,184.73,184.99,184.5,184.99,38001.0,167.7545,167.9906,167.5457,167.9906,38001.0
2023-04-26 15:50:00,184.93,185.48,184.86,185.33,59872.0,167.9361,168.4356,167.8726,168.2994,59872.0
2023-04-26 15:55:00,185.3,185.34,184.8,184.8,85546.0,168.2721,168.3085,167.8181,167.8181,85546.0
2023-04-27 09:30:00,184.75,184.75,183.89,184.01,20431.0,167.7727,167.7727,166.9917,167.1007,20431.0
2023-04-27 09:35:00,184.36,184.51,184.03,184.03,1417.0,167.4185,167.5547,167.1188,167.1188,1417.0
2023-04-27 09:40:00,184.22,184.33,183.78,183.82,1812.0,167.2914,167.3913,166.8918,166.9281,1812.0
2023-04-27 09:45:00,183.79,183.92,183.35,183.36,6355.0,166.9009,167.0189,166.5013,166.5104,6355.0
2023-04-27 09:50:00,183.45,183.68,183.18,183.67,7130.0,166.5921,166.801,166.347,166.7919,7130.0
2023-04-27 09:55:00,183.65,183.65,183.0,183.0,2837.0,166.7738,166.7738,166.1835,166.1835,2837.0
2023-04-27 10:00:00,182.81,183.14,182.65,182.76,9465.0,166.011,166.3106,165.8657,165.9655,9465.0
2023-04-27 10:05:00,182.83,183.24,182.68,182.96,10349.0,166.0291,166.4014,165.8929,166.1472,10349.0
2023-04-27 10:10:00,182.99,183.41,182.88,183.41,4382.0,166.1744,166.5558,166.0745,166.5558,4382.0
2023-04-27 10:15:00,183.41,183.7,183.4,183.64,6566.0,166.5558,166.8192,166.5467,166.7647,6566.0
2023-04-27 10:20:00,183.65,183.86,183.56,183.71,21004.0,166.7738,166.9645,166.692,166.8282,21004.0
2023-04-27 10:25:00,183.8,183.8,183.53,183.68,3258.0,166.91,166.91,166.6648,166.801,3258.0
2023-04-27 10:30:00,183.49,183.82,183.4,183.49,8243.0,166.6285,166.9281,166.5467,166.6285,8243.0
2023-04-27 10:35:00,183.45,183.5,183.25,183.31,3442.0,166.5921,166.6375,166.4105,166.465,3442.0
2023-04-27 10:40:00,183.28,183.51,183.24,183.27,6480.0,166.4378,166.6466,166.4014,166.4287,6480.0
2023-04-27 10:45:00,183.23,183.6,183.23,183.54,8042.0,166.3924,166.7284,166.3924,166.6739,8042.0
2023-04-27 10:50:00,183.47,183.66,183.4,183.65,4197.0,166.6103,166.7828,166.5467,166.7738,4197.0
2023-04-27 10:55:00,183.67,183.68,183.4,183.47,3020.0,166.7919,166.801,166.5467,166.6103,3020.0
2023-04-27 11:00:00,183.45,183.59,183.36,183.43,7142.0,166.5921,166.7193,166.5104,166.574,7142.0
2023-04-27 11:05:00,183.38,183.52,183.35,183.43,3859.0,166.5286,166.6557,166.5013,166.574,3859.0
2023-04-27 11:10:00,183.48,183.57,183.38,183.5,4624.0,166.6194,166.7011,166.5286,166.6375,4624.0
2023-04-27 11:15:00,183.56,183.62,183.47,183.55,2558.0,166.692,166.7465,166.6103,166.683,2558.0
2023-04-27 11:20:00,183.55,183.57,183.39,183.43,4994.0,166.683,166.7011,166.5377,166.574,4994.0
2023-04-27 11:25:00,183.56,183.76,183.5,183.76,2238.0,166.692,166.8737,166.6375,166.8737,2238.0
2023-04-27 11:30:00,183.85,183.87,183.66,183.69,3100.0,166.9554,166.9735,166.7828,166.8101,3100.0
2023-04-27 11:35:00,183.68,183.84,183.68,183.77,1900.0,166.801,166.9463,166.801,166.8827,1900.0
2023-04-27 11:40:00,183.81,183.89,183.73,183.75,4157.0,166.9191,166.9917,166.8464,166.8646,4157.0
2023-04-27 11:45:00,183.74,183.94,183.73,183.84,3528.0,166.8555,167.0371,166.8464,166.9463,3528.0
2023-04-27 11:50:00,183.85,184.15,183.84,184.15,3550.0,166.9554,167.2278,166.9463,167.2278,3550.0
2023-04-27 11:55:00,184.12,184.2,184.09,184.13,3800.0,167.2006,167.2732,167.1733,167.2097,3800.0
2023-04-27 12:00:00,184.14,184.26,184.12,184.12,3173.0,167.2187,167.3277,167.2006,167.2006,3173.0
2023-04-27 12:05:00,184.1,184.11,183.84,183.9,2635.0,167.1824,167.1915,166.9463,167.0008,2635.0
2023-04-27 12:10:00,183.89,183.89,183.8,183.89,2090.0,166.9917,166.9917,166.91,166.9917,2090.0
2023-04-27 12:15:00,183.87,183.91,183.58,183.59,3904.0,166.9735,167.0099,166.7102,166.7193,3904.0
2023-04-27 12:20:00,183.64,183.66,183.34,183.37,4540.0,166.7647,166.7828,166.4922,166.5195,4540.0
2023-04-27 12:25:00,183.41,183.69,183.41,183.68,2943.0,166.5558,166.8101,166.5558,166.801,2943.0
2023-04-27 12:30:00,183.71,183.71,183.44,183.5,6060.0,166.8282,166.8282,166.5831,166.6375,6060.0
2023-04-27 12:35:00,183.57,183.69,183.57,183.58,1300.0,166.7011,166.8101,166.7011,166.7102,1300.0
2023-04-27 12:40:00,183.58,183.72,183.58,183.71,1322.0,166.7102,166.8373,166.7102,166.8282,1322.0
2023-04-27 12:45:00,183.69,183.72,183.6,183.68,3742.0,166.8101,166.8373,166.7284,166.801,3742.0
2023-04-27 12:50:00,183.72,183.74,183.49,183.55,24466.0,166.8373,166.8555,166.6285,166.683,24466.0
2023-04-27 12:55:00,183.59,183.6,183.4,183.46,7041.0,166.7193,166.7284,166.5467,166.6012,7041.0
2023-04-27 13:00:00,183.48,183.5,183.4,183.5,1800.0,166.6194,166.6375,166.5467,166.6375,1800.0
2023-04-27 13:05:00,183.52,183.52,183.4,183.5,2500.0,166.6557,166.6557,166.5467,166.6375,2500.0
2023-04-27 13:10:00,183.51,183.54,183.39,183.45,3552.0,166.6466,166.6739,166.5377,166.5921,3552.0
2023-04-27 13:15:00,183.46,183.46,183.23,183.25,5056.0,166.6012,166.6012,166.3924,166.4105,5056.0
2023-04-27 13:20:00,183.3,183.36,183.24,183.33,2100.0,166.4559,166.5104,166.4014,166.4832,2100.0
2023-04-27 13:25:00,183.33,183.37,183.1,183.24,14012.0,166.4832,166.5195,166.2743,166.4014,14012.0
2023-04-27 13:30:00,183.22,183.51,183.21,183.49,5105.0,166.3833,166.6466,166.3742,166.6285,5105.0
2023-04-27 13:35:00,183.5,183.54,183.42,183.49,5360.0,166.6375,166.6739,166.5649,166.6285,5360.0
2023-04-27 13:40:00,183.5,183.7,183.47,183.68,35357.0,166.6375,166.8192,166.6103,166.801,35357.0
2023-04-27 13:45:00,183.71,183.76,183.58,183.66,11582.0,166.8282,166.8737,166.7102,166.7828,11582.0
2023-04-27 13:50:00,183.65,183.72,183.55,183.6,59411.0,166.7738,166.8373,166.683,166.7284,59411.0
2023-04-27 13:55:00,183.59,183.64,183.4,183.41,8501.0,166.7193,166.7647,166.5467,166.5558,8501.0
2023-04-27 14:00:00,183.47,183.47,183.16,183.25,6884.0,166.6103,166.6103,166.3288,166.4105,6884.0
2023-04-27 14:05:00,183.27,183.39,183.16,183.25,6359.0,166.4287,166.5377,166.3288,166.4105,6359.0
2023-04-27 14:10:00,183.28,183.46,183.05,183.46,19679.0,166.4378,166.6012,166.2289,166.6012,19679.0
2023-04-27 14:15:00,183.46,183.54,183.35,183.5,30117.0,166.6012,166.6739,166.5013,166.6375,30117.0
2023-04-27 14:20:00,183.5,183.64,183.33,183.4,23759.0,166.6375,166.7647,166.4832,166.5467,23759.0
2023-04-27 14:25:00,183.4,183.93,183.38,183.93,9325.0,166.5467,167.028,166.5286,167.028,9325.0
2023-04-27 14:30:00,183.93,184.22,183.93,184.22,5404.0,167.028,167.2914,167.028,167.2914,5404.0
2023-04-27 14:35:00,184.36,184.36,184.13,184.28,5726.0,167.4185,167.4185,167.2097,167.3459,5726.0
2023-04-27 14:40:00,184.34,184.5,184.16,184.34,4749.0,167.4004,167.5457,167.2369,167.4004,4749.0
2023-04-27 14:45:00,184.41,184.47,184.28,184.31,5426.0,167.4639,167.5184,167.3459,167.3731,5426.0
2023-04-27 14:50:00,184.37,184.37,184.2,184.26,4280.0,167.4276,167.4276,167.2732,167.3277,4280.0
2023-04-27 14:55:00,184.28,184.34,184.13,184.22,9222.0,167.3459,167.4004,167.2097,167.2914,9222.0
2023-04-27 15:00:00,184.23,184.29,184.16,184.24,7809.0,167.3005,167.3549,167.2369,167.3095,7809.0
2023-04-27 15:05:00,184.25,184.55,184.19,184.47,5438.0,167.3186,167.5911,167.2641,167.5184,5438.0
2023-04-27 15:10:00,184.51,184.52,184.28,184.4,3289.0,167.5547,167.5638,167.3459,167.4548,3289.0
2023-04-27 15:15:00,184.45,184.48,184.36,184.4,5538.0,167.5002,167.5275,167.4185,167.4548,5538.0
2023-04-27 15:20:00,184.4,184.45,184.33,184.38,4602.0,167.4548,167.5002,167.3913,167.4367,4602.0
2023-04-27 15:25:00,184.33,184.33,184.18,184.24,10133.0,167.3913,167.3913,167.2551,167.3095,10133.0
2023-04-27 15:30:00,184.23,184.3,184.12,184.12,5675.0,167.3005,167.364,167.2006,167.2006,5675.0
2023-04-27 15:35:00,184.12,184.31,184.11,184.26,6503.0,167.2006,167.3731,167.1915,167.3277,6503.0
2023-04-27 15:40:00,184.28,184.35,184.18,184.18,11686.0,167.3459,167.4094,167.2551,167.2551,11686.0
2023-04-27 15:45:00,184.22,184.31,184.09,184.22,12640.0,167.2914,167.3731,167.1733,167.2914,12640.0
2023-04-27 15:50:00,184.34,184.59,184.18,184.56,24864.0,167.4004,167.6274,167.2551,167.6001,24864.0
2023-04-27 15:55:00,184.77,184.87,184.39,184.41,146290.0,167.7908,167.8817,167.4458,167.4639,146290.0
2023-04-28 09:30:00,184.06,184.37,183.22,184.12,17023.0,167.1461,167.4276,166.3833,167.2006,17023.0
2023-04-28 09:35:00,184.36,184.59,183.88,184.27,5121.0,167.4185,167.6274,166.9826,167.3368,5121.0
2023-04-28 09:40:00,184.27,184.53,184.16,184.22,7789.0,167.3368,167.5729,167.2369,167.2914,7789.0
2023-04-28 09:45:00,184.23,184.38,183.85,184.38,4472.0,167.3005,167.4367,166.9554,167.4367,4472.0
2023-04-28 09:50:00,184.23,184.47,184.09,184.4,5968.0,167.3005,167.5184,167.1733,167.4548,5968.0
2023-04-28 09:55:00,184.38,184.51,184.25,184.37,1591.0,167.4367,167.5547,167.3186,167.4276,1591.0
2023-04-28 10:00:00,184.24,184.29,184.01,184.12,3994.0,167.3095,167.3549,167.1007,167.2006,3994.0
2023-04-28 10:05:00,184.04,184.28,183.79,184.09,8603.0,167.1279,167.3459,166.9009,167.1733,8603.0
2023-04-28 10:10:00,184.07,184.17,183.71,184.0,4939.0,167.1552,167.246,166.8282,167.0916,4939.0
2023-04-28 10:15:00,183.97,184.26,183.83,184.21,5954.0,167.0644,167.3277,166.9372,167.2823,5954.0
2023-04-28 10:20:00,184.3,184.3,183.99,184.19,4526.0,167.364,167.364,167.0825,167.2641,4526.0
2023-04-28 10:25:00,184.25,184.26,184.0,184.05,9005.0,167.3186,167.3277,167.0916,167.137,9005.0
2023-04-28 10:30:00,184.1,184.35,184.02,184.07,7569.0,167.1824,167.4094,167.1098,167.1552,7569.0
2023-04-28 10:35:00,184.05,184.22,183.85,184.01,6856.0,167.137,167.2914,166.9554,167.1007,6856.0
2023-04-28 10:40:00,184.02,184.02,183.64,183.87,4836.0,167.1098,167.1098,166.7647,166.9735,4836.0
2023-04-28 10:45:00,183.84,183.86,183.67,183.67,2100.0,166.9463,166.9645,166.7919,166.7919,2100.0
2023-04-28 10:50:00,183.78,184.12,183.68,184.11,5815.0,166.8918,167.2006,166.801,167.1915,5815.0
2023-04-28 10:55:00,184.01,184.06,183.72,183.88,14649.0,167.1007,167.1461,166.8373,166.9826,14649.0
2023-04-28 11:00:00,183.8,183.8,183.26,183.41,3981.0,166.91,166.91,166.4196,166.5558,3981.0
2023-04-28 11:05:00,183.37,183.83,183.36,183.75,3176.0,166.5195,166.9372,166.5104,166.8646,3176.0
2023-04-28 11:10:00,183.65,183.84,183.65,183.68,2419.0,166.7738,166.9463,166.7738,166.801,2419.0
2023-04-28 11:15:00,183.69,183.92,183.68,183.9,4220.0,166.8101,167.0189,166.801,167.0008,4220.0
2023-04-28 11:20:00,183.91,183.95,183.74,183.89,2100.0,167.0099,167.0462,166.8555,166.9917,2100.0
2023-04-28 11:25:00,183.75,183.78,183.51,183.7,3526.0,166.8646,166.8918,166.6466,166.8192,3526.0
2023-04-28 11:30:00,183.77,183.94,183.67,183.84,1457.0,166.8827,167.0371,166.7919,166.9463,1457.0
2023-04-28 11:35:00,183.97,184.01,183.76,183.77,4854.0,167.0644,167.1007,166.8737,166.8827,4854.0
2023-04-28 11:40:00,183.76,183.94,183.76,183.82,2510.0,166.8737,167.0371,166.8737,166.9281,2510.0
2023-04-28 11:45:00,183.89,183.89,183.78,183.89,1863.0,166.9917,166.9917,166.8918,166.9917,1863.0
2023-04-28 11:50:00,183.92,184.01,183.89,183.97,1800.0,167.0189,167.1007,166.9917,167.0644,1800.0
2023-04-28 11:55:00,183.94,183.95,183.81,183.9,2756.0,167.0371,167.0462,166.9191,167.0008,2756.0
2023-04-28 12:00:00,183.87,183.98,183.71,183.75,21142.0,166.9735,167.0734,166.8282,166.8646,21142.0
2023-04-28 12:05:00,183.79,184.02,183.7,183.81,48867.0,166.9009,167.1098,166.8192,166.9191,48867.0
2023-04-28 12:10:00,183.76,183.99,183.76,183.79,4165.0,166.8737,167.0825,166.8737,166.9009,4165.0
2023-04-28 12:15:00,183.76,184.0,183.76,183.89,3983.0,166.8737,167.0916,166.8737,166.9917,3983.0
2023-04-28 12:20:00,183.93,184.06,183.88,184.06,5038.0,167.028,167.1461,166.9826,167.1461,5038.0
2023-04-28 12:25:00,184.03,184.03,183.8,183.84,4154.0,167.1188,167.1188,166.91,166.9463,4154.0
2023-04-28 12:30:00,183.84,183.97,183.8,183.88,5732.0,166.9463,167.0644,166.91,166.9826,5732.0
2023-04-28 12:35:00,183.87,184.31,183.84,184.11,8123.0,166.9735,167.3731,166.9463,167.1915,8123.0
2023-04-28 12:40:00,184.05,184.37,184.05,184.37,2488.0,167.137,167.4276,167.137,167.4276,2488.0
2023-04-28 12:45:00,184.31,184.35,184.2,184.3,3849.0,167.3731,167.4094,167.2732,167.364,3849.0
2023-04-28 12:50:00,184.36,184.43,184.25,184.4,2100.0,167.4185,167.4821,167.3186,167.4548,2100.0
2023-04-28 12:55:00,184.44,184.52,184.37,184.47,1900.0,167.4912,167.5638,167.4276,167.5184,1900.0
2023-04-28 13:00:00,184.48,184.54,184.38,184.38,1761.0,167.5275,167.582,167.4367,167.4367,1761.0
2023-04-28 13:05:00,184.47,184.55,184.41,184.52,2169.0,167.5184,167.5911,167.4639,167.5638,2169.0
2023-04-28 13:10:00,184.42,184.65,184.41,184.59,2385.0,167.473,167.6819,167.4639,167.6274,2385.0
2023-04-28 13:15:00,184.7,184.7,184.6,184.64,1658.0,167.7273,167.7273,167.6365,167.6728,1658.0
2023-04-28 13:20:00,184.59,184.64,184.56,184.59,1989.0,167.6274,167.6728,167.6001,167.6274,1989.0
2023-04-28 13:25:00,184.62,184.63,184.55,184.59,2361.0,167.6546,167.6637,167.5911,167.6274,2361.0
2023-04-28 13:30:00,184.59,184.7,184.54,184.7,3330.0,167.6274,167.7273,167.582,167.7273,3330.0
2023-04-28 13:35:00,184.71,184.82,184.52,184.63,2862.0,167.7364,167.8362,167.5638,167.6637,2862.0
2023-04-28 13:40:00,184.63,184.83,184.63,184.67,6151.0,167.6637,167.8453,167.6637,167.7,6151.0
2023-04-28 13:45:00,184.75,184.75,184.36,184.36,1733.0,167.7727,167.7727,167.4185,167.4185,1733.0
2023-04-28 13:50:00,184.43,184.43,184.31,184.31,2800.0,167.4821,167.4821,167.3731,167.3731,2800.0
2023-04-28 13:55:00,184.31,184.47,184.31,184.4,1388.0,167.3731,167.5184,167.3731,167.4548,1388.0
2023-04-28 14:00:00,184.47,184.73,184.46,184.73,1800.0,167.5184,167.7545,167.5093,167.7545,1800.0
2023-04-28 14:05:00,184.75,184.76,184.65,184.65,1423.0,167.7727,167.7818,167.6819,167.6819,1423.0
2023-04-28 14:10:00,184.62,184.62,184.33,184.5,2413.0,167.6546,167.6546,167.3913,167.5457,2413.0
2023-04-28 14:15:00,184.55,184.55,184.35,184.42,2043.0,167.5911,167.5911,167.4094,167.473,2043.0
2023-04-28 14:20:00,184.36,184.38,183.91,184.1,4578.0,167.4185,167.4367,167.0099,167.1824,4578.0
2023-04-28 14:25:00,184.09,184.1,183.94,184.06,1900.0,167.1733,167.1824,167.0371,167.1461,1900.0
2023-04-28 14:30:00,184.03,184.04,183.85,183.97,3325.0,167.1188,167.1279,166.9554,167.0644,3325.0
2023-04-28 14:35:00,183.98,184.04,183.86,183.86,4394.0,167.0734,167.1279,166.9645,166.9645,4394.0
2023-04-28 14:40:00,183.87,184.01,183.82,183.84,5229.0,166.9735,167.1007,166.9281,166.9463,5229.0
2023-04-28 14:45:00,183.84,183.91,183.65,183.71,5138.0,166.9463,167.0099,166.7738,166.8282,5138.0
2023-04-28 14:50:00,183.68,183.97,183.68,183.89,3819.0,166.801,167.0644,166.801,166.9917,3819.0
2023-04-28 14:55:00,183.95,184.35,183.89,184.33,6668.0,167.0462,167.4094,166.9917,167.3913,6668.0
2023-04-28 15:00:00,184.35,184.46,184.27,184.33,2916.0,167.4094,167.5093,167.3368,167.3913,2916.0
2023-04-28 15:05:00,184.38,184.55,184.34,184.49,4077.0,167.4367,167.5911,167.4004,167.5366,4077.0
2023-04-28 15:10:00,184.52,184.72,184.51,184.72,1129.0,167.5638,167.7454,167.5547,167.7454,1129.0
2023-04-28 15:15:00,184.73,184.79,184.62,184.69,7612.0,167.7545,167.809,167.6546,167.7182,7612.0
2023-04-28 15:20:00,184.7,184.76,184.59,184.75,2727.0,167.7273,167.7818,167.6274,167.7727,2727.0
2023-04-28 15:25:00,184.73,184.78,184.52,184.65,3100.0,167.7545,167.7999,167.5638,167.6819,3100.0
2023-04-28 15:30:00,184.67,184.89,184.67,184.89,6113.0,167.7,167.8998,167.7,167.8998,6113.0
2023-04-28 15:35:00,184.84,185.12,184.82,184.96,7605.0,167.8544,168.1087,167.8362,167.9634,7605.0
2023-04-28 15:40:00,184.96,185.14,184.9,185.09,6953.0,167.9634,168.1268,167.9089,168.0814,6953.0
2023-04-28 15:45:00,185.14,185.21,184.95,184.98,13146.0,168.1268,168.1904,167.9543,167.9815,13146.0
2023-04-28 15:50:00,184.92,185.46,184.82,185.37,35375.0,167.9271,168.4174,167.8362,168.3357,35375.0
2023-04-28 15:55:00,185.4,185.87,185.31,185.8,61723.0,168.3629,168.7898,168.2812,168.7262,61723.0
2023-05-01 09:30:00,185.79,186.4,185.74,186.06,11990.0,168.7171,169.2711,168.6717,168.9623,11990.0
2023-05-01 09:35:00,186.09,186.17,185.85,186.17,4311.0,168.9895,169.0622,168.7716,169.0622,4311.0
2023-05-01 09:40:00,186.19,186.43,186.15,186.38,3281.0,169.0804,169.2983,169.044,169.2529,3281.0
2023-05-01 09:45:00,186.5,186.9,186.49,186.64,5113.0,169.3619,169.7251,169.3528,169.489,5113.0
2023-05-01 09:50:00,186.65,186.73,186.19,186.31,1564.0,169.4981,169.5707,169.0804,169.1893,1564.0
2023-05-01 09:55:00,186.31,186.43,186.12,186.22,6016.0,169.1893,169.2983,169.0168,169.1076,6016.0
2023-05-01 10:00:00,186.06,186.38,185.99,185.99,3500.0,168.9623,169.2529,168.8987,168.8987,3500.0
2023-05-01 10:05:00,186.1,186.37,186.0,186.37,3496.0,168.9986,169.2438,168.9078,169.2438,3496.0
2023-05-01 10:10:00,186.47,186.47,186.2,186.24,5148.0,169.3346,169.3346,169.0894,169.1258,5148.0
2023-05-01 10:15:00,186.25,186.47,186.25,186.32,3328.0,169.1348,169.3346,169.1348,169.1984,3328.0
2023-05-01 10:20:00,186.38,186.72,186.38,186.38,5479.0,169.2529,169.5616,169.2529,169.2529,5479.0
2023-05-01 10:25:00,186.29,186.29,186.13,186.14,1422.0,169.1712,169.1712,169.0259,169.0349,1422.0
2023-05-01 10:30:00,186.21,186.22,186.04,186.17,4211.0,169.0985,169.1076,168.9441,169.0622,4211.0
2023-05-01 10:35:00,186.16,186.54,186.16,186.52,4036.0,169.0531,169.3982,169.0531,169.38,4036.0
2023-05-01 10:40:00,186.63,186.63,186.41,186.62,5904.0,169.4799,169.4799,169.2801,169.4708,5904.0
2023-05-01 10:45:00,186.59,186.6,186.26,186.39,8557.0,169.4436,169.4527,169.1439,169.262,8557.0
2023-05-01 10:50:00,186.45,186.47,186.24,186.26,5151.0,169.3165,169.3346,169.1258,169.1439,5151.0
2023-05-01 10:55:00,186.29,186.67,186.29,186.57,3142.0,169.1712,169.5162,169.1712,169.4254,3142.0
2023-05-01 11:00:00,186.6,186.68,186.53,186.66,7149.0,169.4527,169.5253,169.3891,169.5072,7149.0
2023-05-01 11:05:00,186.68,186.84,186.65,186.72,3207.0,169.5253,169.6706,169.4981,169.5616,3207.0
2023-05-01 11:10:00,186.75,186.95,186.75,186.79,6381.0,169.5889,169.7705,169.5889,169.6252,6381.0
2023-05-01 11:15:00,186.88,187.26,186.87,187.24,5663.0,169.7069,170.052,169.6979,170.0339,5663.0
2023-05-01 11:20:00,187.29,187.41,186.92,186.97,16500.0,170.0793,170.1882,169.7433,169.7887,16500.0
2023-05-01 11:25:00,186.97,186.97,186.72,186.87,7073.0,169.7887,169.7887,169.5616,169.6979,7073.0
2023-05-01 11:30:00,186.81,186.86,186.69,186.72,2184.0,169.6434,169.6888,169.5344,169.5616,2184.0
2023-05-01 11:35:00,186.73,186.9,186.69,186.69,2139.0,169.5707,169.7251,169.5344,169.5344,2139.0
2023-05-01 11:40:00,186.72,186.79,186.66,186.66,3311.0,169.5616,169.6252,169.5072,169.5072,3311.0
2023-05-01 11:45:00,186.61,186.63,186.4,186.4,4675.0,169.4618,169.4799,169.2711,169.2711,4675.0
2023-05-01 11:50:00,186.42,186.65,186.42,186.65,2185.0,169.2892,169.4981,169.2892,169.4981,2185.0
2023-05-01 11:55:00,186.63,186.68,186.32,186.37,2502.0,169.4799,169.5253,169.1984,169.2438,2502.0
2023-05-01 12:00:00,186.37,186.38,186.17,186.24,3931.0,169.2438,169.2529,169.0622,169.1258,3931.0
2023-05-01 12:05:00,186.21,186.32,186.2,186.29,2488.0,169.0985,169.1984,169.0894,169.1712,2488.0
2023-05-01 12:10:00,186.32,186.36,186.27,186.3,1541.0,169.1984,169.2347,169.153,169.1802,1541.0
2023-05-01 12:15:00,186.31,186.36,186.25,186.35,1500.0,169.1893,169.2347,169.1348,169.2256,1500.0
2023-05-01 12:20:00,186.32,186.32,186.24,186.25,1247.0,169.1984,169.1984,169.1258,169.1348,1247.0
2023-05-01 12:25:00,186.25,186.28,186.19,186.23,2700.0,169.1348,169.1621,169.0804,169.1167,2700.0
2023-05-01 12:30:00,186.23,186.47,186.22,186.46,3559.0,169.1167,169.3346,169.1076,169.3255,3559.0
2023-05-01 12:35:00,186.47,186.65,186.47,186.54,12296.0,169.3346,169.4981,169.3346,169.3982,12296.0
2023-05-01 12:40:00,186.61,186.63,186.53,186.53,2733.0,169.4618,169.4799,169.3891,169.3891,2733.0
2023-05-01 12:45:00,186.53,186.55,186.37,186.37,2489.0,169.3891,169.4073,169.2438,169.2438,2489.0
2023-05-01 12:50:00,186.42,186.43,186.24,186.28,6334.0,169.2892,169.2983,169.1258,169.1621,6334.0
2023-05-01 12:55:00,186.36,186.37,186.05,186.06,5570.0,169.2347,169.2438,168.9532,168.9623,5570.0
2023-05-01 13:00:00,186.01,186.2,186.01,186.2,2073.0,168.9169,169.0894,168.9169,169.0894,2073.0
2023-05-01 13:05:00,186.21,186.21,186.03,186.05,5874.0,169.0985,169.0985,168.9351,168.9532,5874.0
2023-05-01 13:10:00,186.05,186.08,185.98,186.05,7192.0,168.9532,168.9805,168.8896,168.9532,7192.0
2023-05-01 13:15:00,186.03,186.05,185.93,185.93,1883.0,168.9351,168.9532,168.8442,168.8442,1883.0
2023-05-01 13:20:00,185.97,186.1,185.96,186.07,5601.0,168.8806,168.9986,168.8715,168.9714,5601.0
2023-05-01 13:25:00,186.11,186.14,186.06,186.06,5496.0,169.0077,169.0349,168.9623,168.9623,5496.0
2023-05-01 13:30:00,186.03,186.03,185.89,185.93,3871.0,168.9351,168.9351,168.8079,168.8442,3871.0
2023-05-01 13:35:00,186.02,186.16,185.91,186.13,4946.0,168.926,169.0531,168.8261,169.0259,4946.0
2023-05-01 13:40:00,186.14,186.27,186.13,186.27,2200.0,169.0349,169.153,169.0259,169.153,2200.0
2023-05-01 13:45:00,186.27,186.7,186.19,186.67,4135.0,169.153,169.5435,169.0804,169.5162,4135.0
2023-05-01 13:50:00,186.7,186.7,186.59,186.59,3550.0,169.5435,169.5435,169.4436,169.4436,3550.0
2023-05-01 13:55:00,186.61,186.64,186.54,186.55,2375.0,169.4618,169.489,169.3982,169.4073,2375.0
2023-05-01 14:00:00,186.52,186.53,186.52,186.53,300.0,169.38,169.3891,169.38,169.3891,300.0
2023-05-01 14:05:00,186.49,186.54,186.46,186.48,1183.0,169.3528,169.3982,169.3255,169.3437,1183.0
2023-05-01 14:10:00,186.46,186.49,186.37,186.37,2164.0,169.3255,169.3528,169.2438,169.2438,2164.0
2023-05-01 14:15:00,186.34,186.57,186.33,186.53,3057.0,169.2166,169.4254,169.2075,169.3891,3057.0
2023-05-01 14:20:00,186.54,186.6,186.44,186.5,2469.0,169.3982,169.4527,169.3074,169.3619,2469.0
2023-05-01 14:25:00,186.42,186.54,186.4,186.52,1874.0,169.2892,169.3982,169.2711,169.38,1874.0
2023-05-01 14:30:00,186.45,186.48,186.22,186.22,2885.0,169.3165,169.3437,169.1076,169.1076,2885.0
2023-05-01 14:35:00,186.19,186.2,186.02,186.1,4464.0,169.0804,169.0894,168.926,168.9986,4464.0
2023-05-01 14:40:00,186.07,186.17,186.06,186.17,1749.0,168.9714,169.0622,168.9623,169.0622,1749.0
2023-05-01 14:45:00,186.25,186.25,186.13,186.13,1653.0,169.1348,169.1348,169.0259,169.0259,1653.0
2023-05-01 14:50:00,186.18,186.25,186.15,186.21,2630.0,169.0713,169.1348,169.044,169.0985,2630.0
2023-05-01 14:55:00,186.26,186.4,186.26,186.4,2880.0,169.1439,169.2711,169.1439,169.2711,2880.0
2023-05-01 15:00:00,186.41,186.56,186.19,186.19,4032.0,169.2801,169.4164,169.0804,169.0804,4032.0
2023-05-01 15:05:00,186.21,186.32,186.21,186.28,2576.0,169.0985,169.1984,169.0985,169.1621,2576.0
2023-05-01 15:10:00,186.23,186.3,186.19,186.25,5475.0,169.1167,169.1802,169.0804,169.1348,5475.0
2023-05-01 15:15:00,186.26,186.32,186.17,186.32,3842.0,169.1439,169.1984,169.0622,169.1984,3842.0
2023-05-01 15:20:00,186.32,186.41,186.29,186.34,4335.0,169.1984,169.2801,169.1712,169.2166,4335.0
2023-05-01 15:25:00,186.33,186.49,186.33,186.49,2665.0,169.2075,169.3528,169.2075,169.3528,2665.0
2023-05-01 15:30:00,186.5,186.57,186.43,186.47,5653.0,169.3619,169.4254,169.2983,169.3346,5653.0
2023-05-01 15:35:00,186.46,186.49,186.34,186.38,5930.0,169.3255,169.3528,169.2166,169.2529,5930.0
2023-05-01 15:40:00,186.37,186.6,186.32,186.46,10544.0,169.2438,169.4527,169.1984,169.3255,10544.0
2023-05-01 15:45:00,186.52,186.59,186.44,186.5,7159.0,169.38,169.4436,169.3074,169.3619,7159.0
2023-05-01 15:50:00,186.52,186.54,186.3,186.42,23816.0,169.38,169.3982,169.1802,169.2892,23816.0
2023-05-01 15:55:00,186.52,186.75,186.42,186.63,75818.0,169.38,169.5889,169.2892,169.4799,75818.0
2023-05-02 09:30:00,185.38,185.43,184.89,185.01,20139.0,168.3448,168.3902,167.8998,168.0088,20139.0
2023-05-02 09:35:00,185.06,185.82,185.06,185.37,11412.0,168.0542,168.7444,168.0542,168.3357,11412.0
2023-05-02 09:40:00,185.4,185.4,185.0,185.22,5236.0,168.3629,168.3629,167.9997,168.1995,5236.0
2023-05-02 09:45:00,185.06,185.19,184.79,184.79,2138.0,168.0542,168.1722,167.809,167.809,2138.0
2023-05-02 09:50:00,184.84,184.96,184.76,184.77,2875.0,167.8544,167.9634,167.7818,167.7908,2875.0
2023-05-02 09:55:00,184.78,185.14,184.64,185.01,3297.0,167.7999,168.1268,167.6728,168.0088,3297.0
2023-05-02 10:00:00,184.75,184.88,184.71,184.88,4599.0,167.7727,167.8907,167.7364,167.8907,4599.0
2023-05-02 10:05:00,184.78,184.79,184.48,184.59,4382.0,167.7999,167.809,167.5275,167.6274,4382.0
2023-05-02 10:10:00,184.64,184.7,184.41,184.42,11653.0,167.6728,167.7273,167.4639,167.473,11653.0
2023-05-02 10:15:00,184.48,184.62,184.17,184.18,21756.0,167.5275,167.6546,167.246,167.2551,21756.0
2023-05-02 10:20:00,184.11,184.12,183.56,183.68,13299.0,167.1915,167.2006,166.692,166.801,13299.0
2023-05-02 10:25:00,183.64,183.71,183.52,183.61,6443.0,166.7647,166.8282,166.6557,166.7374,6443.0
2023-05-02 10:30:00,183.53,183.64,183.3,183.38,14063.0,166.6648,166.7647,166.4559,166.5286,14063.0
2023-05-02 10:35:00,183.46,183.46,183.01,183.08,3606.0,166.6012,166.6012,166.1926,166.2561,3606.0
2023-05-02 10:40:00,183.21,183.42,183.14,183.29,3986.0,166.3742,166.5649,166.3106,166.4468,3986.0
2023-05-02 10:45:00,183.28,183.31,183.03,183.12,1212.0,166.4378,166.465,166.2107,166.2925,1212.0
2023-05-02 10:50:00,183.12,183.29,183.04,183.17,2946.0,166.2925,166.4468,166.2198,166.3379,2946.0
2023-05-02 10:55:00,183.25,183.25,182.94,183.02,2772.0,166.4105,166.4105,166.129,166.2017,2772.0
2023-05-02 11:00:00,182.98,182.98,182.44,182.63,5401.0,166.1653,166.1653,165.675,165.8475,5401.0
2023-05-02 11:05:00,182.64,182.97,182.63,182.89,5050.0,165.8566,166.1562,165.8475,166.0836,5050.0
2023-05-02 11:10:00,182.9,182.99,182.85,182.96,2100.0,166.0927,166.1744,166.0473,166.1472,2100.0
2023-05-02 11:15:00,182.95,183.03,182.62,182.65,3824.0,166.1381,166.2107,165.8384,165.8657,3824.0
2023-05-02 11:20:00,182.64,182.86,182.61,182.77,2219.0,165.8566,166.0564,165.8293,165.9746,2219.0
2023-05-02 11:25:00,182.74,182.85,182.66,182.85,9557.0,165.9474,166.0473,165.8747,166.0473,9557.0
2023-05-02 11:30:00,182.86,182.89,182.67,182.77,3009.0,166.0564,166.0836,165.8838,165.9746,3009.0
2023-05-02 11:35:00,182.78,182.94,182.72,182.94,3656.0,165.9837,166.129,165.9292,166.129,3656.0
2023-05-02 11:40:00,182.94,183.35,182.94,183.3,8017.0,166.129,166.5013,166.129,166.4559,8017.0
2023-05-02 11:45:00,183.33,183.8,183.32,183.78,6432.0,166.4832,166.91,166.4741,166.8918,6432.0
2023-05-02 11:50:00,183.87,183.89,183.51,183.74,4701.0,166.9735,166.9917,166.6466,166.8555,4701.0
2023-05-02 11:55:00,183.76,183.99,183.74,183.91,6960.0,166.8737,167.0825,166.8555,167.0099,6960.0
2023-05-02 12:00:00,184.0,184.27,183.96,184.27,5190.0,167.0916,167.3368,167.0553,167.3368,5190.0
2023-05-02 12:05:00,184.21,184.21,183.93,184.0,13354.0,167.2823,167.2823,167.028,167.0916,13354.0
2023-05-02 12:10:00,183.93,184.24,183.93,184.23,2790.0,167.028,167.3095,167.028,167.3005,2790.0
2023-05-02 12:15:00,184.24,184.32,184.16,184.22,4330.0,167.3095,167.3822,167.2369,167.2914,4330.0
2023-05-02 12:20:00,184.22,184.31,184.21,184.21,1508.0,167.2914,167.3731,167.2823,167.2823,1508.0
2023-05-02 12:25:00,184.16,184.19,184.1,184.18,1900.0,167.2369,167.2641,167.1824,167.2551,1900.0
2023-05-02 12:30:00,184.23,184.26,184.18,184.24,5824.0,167.3005,167.3277,167.2551,167.3095,5824.0
2023-05-02 12:35:00,184.26,184.62,184.26,184.62,5496.0,167.3277,167.6546,167.3277,167.6546,5496.0
2023-05-02 12:40:00,184.69,184.69,184.61,184.69,2061.0,167.7182,167.7182,167.6455,167.7182,2061.0
2023-05-02 12:45:00,184.72,184.88,184.71,184.84,7060.0,167.7454,167.8907,167.7364,167.8544,7060.0
2023-05-02 12:50:00,184.84,184.88,184.74,184.77,3045.0,167.8544,167.8907,167.7636,167.7908,3045.0
2023-05-02 12:55:00,184.78,184.78,184.59,184.67,5852.0,167.7999,167.7999,167.6274,167.7,5852.0
2023-05-02 13:00:00,184.7,184.78,184.63,184.78,2038.0,167.7273,167.7999,167.6637,167.7999,2038.0
2023-05-02 13:05:00,184.75,184.82,184.72,184.79,3532.0,167.7727,167.8362,167.7454,167.809,3532.0
2023-05-02 13:10:00,184.84,184.93,184.82,184.93,3412.0,167.8544,167.9361,167.8362,167.9361,3412.0
2023-05-02 13:15:00,184.95,185.11,184.81,184.81,3900.0,167.9543,168.0996,167.8272,167.8272,3900.0
2023-05-02 13:20:00,184.77,184.82,184.42,184.42,7360.0,167.7908,167.8362,167.473,167.473,7360.0
2023-05-02 13:25:00,184.4,184.43,184.28,184.28,5757.0,167.4548,167.4821,167.3459,167.3459,5757.0
2023-05-02 13:30:00,184.4,184.6,184.4,184.49,2217.0,167.4548,167.6365,167.4548,167.5366,2217.0
2023-05-02 13:35:00,184.5,184.65,184.45,184.65,2324.0,167.5457,167.6819,167.5002,167.6819,2324.0
2023-05-02 13:40:00,184.65,184.76,184.65,184.65,3159.0,167.6819,167.7818,167.6819,167.6819,3159.0
2023-05-02 13:45:00,184.7,184.95,184.7,184.95,1300.0,167.7273,167.9543,167.7273,167.9543,1300.0
2023-05-02 13:50:00,184.92,185.13,184.87,184.99,4234.0,167.9271,168.1178,167.8817,167.9906,4234.0
2023-05-02 13:55:00,184.93,185.07,184.86,184.99,2856.0,167.9361,168.0633,167.8726,167.9906,2856.0
2023-05-02 14:00:00,184.89,184.89,184.54,184.55,3110.0,167.8998,167.8998,167.582,167.5911,3110.0
2023-05-02 14:05:00,184.56,184.71,184.55,184.62,3297.0,167.6001,167.7364,167.5911,167.6546,3297.0
2023-05-02 14:10:00,184.58,184.64,184.33,184.33,2426.0,167.6183,167.6728,167.3913,167.3913,2426.0
2023-05-02 14:15:00,184.4,184.6,184.39,184.6,4230.0,167.4548,167.6365,167.4458,167.6365,4230.0
2023-05-02 14:20:00,184.59,184.63,184.51,184.57,3054.0,167.6274,167.6637,167.5547,167.6092,3054.0
2023-05-02 14:25:00,184.58,184.68,184.54,184.63,1364.0,167.6183,167.7091,167.582,167.6637,1364.0
2023-05-02 14:30:00,184.7,184.72,184.61,184.61,1422.0,167.7273,167.7454,167.6455,167.6455,1422.0
2023-05-02 14:35:00,184.7,184.87,184.64,184.85,3267.0,167.7273,167.8817,167.6728,167.8635,3267.0
2023-05-02 14:40:00,184.89,184.89,184.77,184.86,3057.0,167.8998,167.8998,167.7908,167.8726,3057.0
2023-05-02 14:45:00,184.9,184.98,184.87,184.98,899.0,167.9089,167.9815,167.8817,167.9815,899.0
2023-05-02 14:50:00,185.02,185.04,184.89,184.92,2333.0,168.0179,168.036,167.8998,167.9271,2333.0
2023-05-02 14:55:00,184.9,184.9,184.84,184.87,700.0,167.9089,167.9089,167.8544,167.8817,700.0
2023-05-02 15:00:00,184.87,184.89,184.8,184.81,3781.0,167.8817,167.8998,167.8181,167.8272,3781.0
2023-05-02 15:05:00,184.85,184.95,184.82,184.92,2156.0,167.8635,167.9543,167.8362,167.9271,2156.0
2023-05-02 15:10:00,184.97,185.32,184.96,185.32,4073.0,167.9725,168.2903,167.9634,168.2903,4073.0
2023-05-02 15:15:00,185.31,185.36,185.06,185.27,5567.0,168.2812,168.3266,168.0542,168.2449,5567.0
2023-05-02 15:20:00,185.28,185.48,185.28,185.4,4100.0,168.254,168.4356,168.254,168.3629,4100.0
2023-05-02 15:25:00,185.43,185.59,185.4,185.59,6975.0,168.3902,168.5355,168.3629,168.5355,6975.0
2023-05-02 15:30:00,185.53,185.55,185.36,185.52,14257.0,168.481,168.4992,168.3266,168.4719,14257.0
2023-05-02 15:35:00,185.5,185.58,185.41,185.54,9582.0,168.4538,168.5264,168.372,168.4901,9582.0
2023-05-02 15:40:00,185.52,185.87,185.46,185.73,28862.0,168.4719,168.7898,168.4174,168.6626,28862.0
2023-05-02 15:45:00,185.74,185.84,185.55,185.76,33013.0,168.6717,168.7625,168.4992,168.6899,33013.0
2023-05-02 15:50:00,185.74,185.81,185.41,185.59,31958.0,168.6717,168.7353,168.372,168.5355,31958.0
2023-05-02 15:55:00,185.55,185.62,185.43,185.53,54634.0,168.4992,168.5627,168.3902,168.481,54634.0
2023-05-03 09:30:00,186.21,187.11,185.98,186.78,25524.0,169.0985,169.9158,168.8896,169.6161,25524.0
2023-05-03 09:35:00,186.23,186.52,185.35,185.56,1761.0,169.1167,169.38,168.3175,168.5082,1761.0
2023-05-03 09:40:00,185.46,185.9,185.46,185.9,4687.0,168.4174,168.817,168.4174,168.817,4687.0
2023-05-03 09:45:00,185.84,186.34,185.84,186.34,2517.0,168.7625,169.2166,168.7625,169.2166,2517.0
2023-05-03 09:50:00,186.36,186.36,185.91,185.98,2488.0,169.2347,169.2347,168.8261,168.8896,2488.0
2023-05-03 09:55:00,185.93,186.16,185.4,185.77,2856.0,168.8442,169.0531,168.3629,168.6989,2856.0
2023-05-03 10:00:00,185.7,186.21,185.59,185.92,8622.0,168.6354,169.0985,168.5355,168.8352,8622.0
2023-05-03 10:05:00,186.0,186.08,185.86,185.89,2621.0,168.9078,168.9805,168.7807,168.8079,2621.0
2023-05-03 10:10:00,185.86,185.86,185.51,185.64,3649.0,168.7807,168.7807,168.4628,168.5809,3649.0
2023-05-03 10:15:00,185.65,185.65,185.09,185.11,8116.0,168.59,168.59,168.0814,168.0996,8116.0
2023-05-03 10:20:00,185.06,185.06,184.74,184.87,1378.0,168.0542,168.0542,167.7636,167.8817,1378.0
2023-05-03 10:25:00,184.75,184.78,184.57,184.76,1531.0,167.7727,167.7999,167.6092,167.7818,1531.0
2023-05-03 10:30:00,184.84,184.85,184.6,184.62,1132.0,167.8544,167.8635,167.6365,167.6546,1132.0
2023-05-03 10:35:00,184.59,184.6,184.4,184.48,4327.0,167.6274,167.6365,167.4548,167.5275,4327.0
2023-05-03 10:40:00,184.28,184.29,184.12,184.15,1002.0,167.3459,167.3549,167.2006,167.2278,1002.0
2023-05-03 10:45:00,184.14,184.14,183.83,183.91,2784.0,167.2187,167.2187,166.9372,167.0099,2784.0
2023-05-03 10:50:00,183.92,184.01,183.82,183.85,5580.0,167.0189,167.1007,166.9281,166.9554,5580.0
2023-05-03 10:55:00,183.71,184.05,183.71,183.99,3026.0,166.8282,167.137,166.8282,167.0825,3026.0
2023-05-03 11:00:00,184.01,184.02,183.71,183.79,5250.0,167.1007,167.1098,166.8282,166.9009,5250.0
2023-05-03 11:05:00,183.8,184.02,183.78,184.02,3876.0,166.91,167.1098,166.8918,167.1098,3876.0
2023-05-03 11:10:00,183.95,183.98,183.85,183.93,3237.0,167.0462,167.0734,166.9554,167.028,3237.0
2023-05-03 11:15:00,183.95,184.1,183.94,184.03,2428.0,167.0462,167.1824,167.0371,167.1188,2428.0
2023-05-03 11:20:00,183.99,184.05,183.96,184.03,2555.0,167.0825,167.137,167.0553,167.1188,2555.0
2023-05-03 11:25:00,184.03,184.07,183.82,183.82,4583.0,167.1188,167.1552,166.9281,166.9281,4583.0
2023-05-03 11:30:00,183.84,183.85,183.58,183.79,13692.0,166.9463,166.9554,166.7102,166.9009,13692.0
2023-05-03 11:35:00,183.76,183.81,183.64,183.64,1200.0,166.8737,166.9191,166.7647,166.7647,1200.0
2023-05-03 11:40:00,183.72,183.72,183.41,183.61,9991.0,166.8373,166.8373,166.5558,166.7374,9991.0
2023-05-03 11:45:00,183.6,183.8,183.56,183.73,2736.0,166.7284,166.91,166.692,166.8464,2736.0
2023-05-03 11:50:00,183.72,183.8,183.62,183.66,3592.0,166.8373,166.91,166.7465,166.7828,3592.0
2023-05-03 11:55:00,183.66,183.74,183.63,183.7,1018.0,166.7828,166.8555,166.7556,166.8192,1018.0
2023-05-03 12:00:00,183.7,183.74,183.68,183.74,3077.0,166.8192,166.8555,166.801,166.8555,3077.0
2023-05-03 12:05:00,183.76,183.78,183.71,183.72,2398.0,166.8737,166.8918,166.8282,166.8373,2398.0
2023-05-03 12:10:00,183.68,183.68,183.59,183.59,700.0,166.801,166.801,166.7193,166.7193,700.0
2023-05-03 12:15:00,183.52,183.54,183.32,183.36,3502.0,166.6557,166.6739,166.4741,166.5104,3502.0
2023-05-03 12:20:00,183.34,183.54,183.31,183.53,6429.0,166.4922,166.6739,166.465,166.6648,6429.0
2023-05-03 12:25:00,183.44,183.56,183.31,183.45,4600.0,166.5831,166.692,166.465,166.5921,4600.0
2023-05-03 12:30:00,183.42,183.52,183.42,183.47,7129.0,166.5649,166.6557,166.5649,166.6103,7129.0
2023-05-03 12:35:00,183.4,183.54,183.29,183.48,17287.0,166.5467,166.6739,166.4468,166.6194,17287.0
2023-05-03 12:40:00,183.5,183.54,183.33,183.48,2845.0,166.6375,166.6739,166.4832,166.6194,2845.0
2023-05-03 12:45:00,183.46,183.71,183.4,183.71,3906.0,166.6012,166.8282,166.5467,166.8282,3906.0
2023-05-03 12:50:00,183.74,183.94,183.72,183.94,2902.0,166.8555,167.0371,166.8373,167.0371,2902.0
2023-05-03 12:55:00,183.94,184.04,183.94,184.04,2327.0,167.0371,167.1279,167.0371,167.1279,2327.0
2023-05-03 13:00:00,184.05,184.1,183.99,184.03,3544.0,167.137,167.1824,167.0825,167.1188,3544.0
2023-05-03 13:05:00,184.0,184.05,183.87,183.87,5651.0,167.0916,167.137,166.9735,166.9735,5651.0
2023-05-03 13:10:00,183.9,183.96,183.83,183.94,3080.0,167.0008,167.0553,166.9372,167.0371,3080.0
2023-05-03 13:15:00,183.96,183.98,183.7,183.83,2257.0,167.0553,167.0734,166.8192,166.9372,2257.0
2023-05-03 13:20:00,183.83,183.86,183.8,183.82,1574.0,166.9372,166.9645,166.91,166.9281,1574.0
2023-05-03 13:25:00,183.72,183.8,183.72,183.79,3730.0,166.8373,166.91,166.8373,166.9009,3730.0
2023-05-03 13:30:00,183.84,183.89,183.71,183.74,3703.0,166.9463,166.9917,166.8282,166.8555,3703.0
2023-05-03 13:35:00,183.74,183.76,183.58,183.63,2815.0,166.8555,166.8737,166.7102,166.7556,2815.0
2023-05-03 13:40:00,183.66,183.81,183.58,183.74,5067.0,166.7828,166.9191,166.7102,166.8555,5067.0
2023-05-03 13:45:00,183.75,183.83,183.73,183.77,2512.0,166.8646,166.9372,166.8464,166.8827,2512.0
2023-05-03 13:50:00,183.8,183.8,183.42,183.46,10494.0,166.91,166.91,166.5649,166.6012,10494.0
2023-05-03 13:55:00,183.46,183.47,183.21,183.37,7499.0,166.6012,166.6103,166.3742,166.5195,7499.0
2023-05-03 14:00:00,183.26,184.04,183.06,183.1,7849.0,166.4196,167.1279,166.238,166.2743,7849.0
2023-05-03 14:05:00,182.97,183.15,182.79,182.88,6983.0,166.1562,166.3197,165.9928,166.0745,6983.0
2023-05-03 14:10:00,182.87,182.87,182.35,182.53,19427.0,166.0654,166.0654,165.5932,165.7567,19427.0
2023-05-03 14:15:00,182.53,182.76,182.53,182.69,6746.0,165.7567,165.9655,165.7567,165.902,6746.0
2023-05-03 14:20:00,182.63,182.89,182.52,182.72,6332.0,165.8475,166.0836,165.7476,165.9292,6332.0
2023-05-03 14:25:00,182.7,182.78,182.61,182.64,4682.0,165.9111,165.9837,165.8293,165.8566,4682.0
2023-05-03 14:30:00,182.53,182.54,182.03,182.25,11327.0,165.7567,165.7658,165.3026,165.5024,11327.0
2023-05-03 14:35:00,182.23,182.78,181.9,182.63,9434.0,165.4842,165.9837,165.1846,165.8475,9434.0
2023-05-03 14:40:00,182.71,183.0,182.28,182.5,5092.0,165.9201,166.1835,165.5297,165.7294,5092.0
2023-05-03 14:45:00,182.52,182.63,182.39,182.39,3557.0,165.7476,165.8475,165.6295,165.6295,3557.0
2023-05-03 14:50:00,182.31,182.31,181.78,182.22,18386.0,165.5569,165.5569,165.0756,165.4752,18386.0
2023-05-03 14:55:00,182.28,182.28,181.9,182.17,15811.0,165.5297,165.5297,165.1846,165.4298,15811.0
2023-05-03 15:00:00,182.16,182.46,182.11,182.18,7711.0,165.4207,165.6931,165.3753,165.4388,7711.0
2023-05-03 15:05:00,182.22,182.61,181.95,181.98,8760.0,165.4752,165.8293,165.23,165.2572,8760.0
2023-05-03 15:10:00,181.93,181.97,181.63,181.64,8938.0,165.2118,165.2481,164.9394,164.9485,8938.0
2023-05-03 15:15:00,181.61,181.89,181.48,181.6,9227.0,164.9212,165.1755,164.8032,164.9121,9227.0
2023-05-03 15:20:00,181.59,181.59,181.22,181.58,6736.0,164.9031,164.9031,164.5671,164.894,6736.0
2023-05-03 15:25:00,181.65,181.79,181.52,181.53,6363.0,164.9575,165.0847,164.8395,164.8486,6363.0
2023-05-03 15:30:00,181.48,181.62,181.25,181.37,8721.0,164.8032,164.9303,164.5943,164.7033,8721.0
2023-05-03 15:35:00,181.41,181.6,181.32,181.56,11324.0,164.7396,164.9121,164.6579,164.8758,11324.0
2023-05-03 15:40:00,181.58,181.67,181.45,181.56,8774.0,164.894,164.9757,164.7759,164.8758,8774.0
2023-05-03 15:45:00,181.51,181.65,181.42,181.56,15710.0,164.8304,164.9575,164.7487,164.8758,15710.0
2023-05-03 15:50:00,181.58,181.66,181.2,181.36,28620.0,164.894,164.9666,164.5489,164.6942,28620.0
2023-05-03 15:55:00,181.31,181.37,181.14,181.33,50783.0,164.6488,164.7033,164.4944,164.667,50783.0
2023-05-04 09:30:00,180.06,181.85,179.9,180.9,53367.0,163.5137,165.1392,163.3684,164.2765,53367.0
2023-05-04 09:35:00,180.9,181.25,180.6,180.84,2440.0,164.2765,164.5943,164.004,164.222,2440.0
2023-05-04 09:40:00,180.84,181.1,180.23,180.47,6646.0,164.222,164.4581,163.668,163.886,6646.0
2023-05-04 09:45:00,180.52,180.72,179.95,180.35,6939.0,163.9314,164.113,163.4138,163.777,6939.0
2023-05-04 09:50:00,180.44,180.6,180.31,180.47,6488.0,163.8587,164.004,163.7407,163.886,6488.0
2023-05-04 09:55:00,180.39,181.61,180.36,181.59,5974.0,163.8133,164.9212,163.7861,164.9031,5974.0
2023-05-04 10:00:00,181.49,181.96,181.37,181.64,8878.0,164.8123,165.2391,164.7033,164.9485,8878.0
2023-05-04 10:05:00,181.71,182.2,181.7,182.2,3339.0,165.012,165.457,165.003,165.457,3339.0
2023-05-04 10:10:00,182.13,182.39,181.89,182.15,4226.0,165.3934,165.6295,165.1755,165.4116,4226.0
2023-05-04 10:15:00,182.14,182.5,181.92,182.5,7939.0,165.4025,165.7294,165.2027,165.7294,7939.0
2023-05-04 10:20:00,182.49,182.86,182.36,182.86,4369.0,165.7204,166.0564,165.6023,166.0564,4369.0
2023-05-04 10:25:00,182.88,183.14,182.46,182.46,8290.0,166.0745,166.3106,165.6931,165.6931,8290.0
2023-05-04 10:30:00,182.53,182.53,181.87,182.23,10234.0,165.7567,165.7567,165.1573,165.4842,10234.0
2023-05-04 10:35:00,182.27,182.65,182.18,182.48,3914.0,165.5206,165.8657,165.4388,165.7113,3914.0
2023-05-04 10:40:00,182.46,182.81,182.41,182.81,6016.0,165.6931,166.011,165.6477,166.011,6016.0
2023-05-04 10:45:00,182.8,182.87,182.23,182.23,13106.0,166.0019,166.0654,165.4842,165.4842,13106.0
2023-05-04 10:50:00,182.24,182.78,182.05,182.78,10278.0,165.4933,165.9837,165.3208,165.9837,10278.0
2023-05-04 10:55:00,182.74,182.79,182.55,182.77,5890.0,165.9474,165.9928,165.7748,165.9746,5890.0
2023-05-04 11:00:00,182.7,182.79,182.6,182.63,6436.0,165.9111,165.9928,165.8202,165.8475,6436.0
2023-05-04 11:05:00,182.58,183.18,182.58,183.13,3788.0,165.8021,166.347,165.8021,166.3015,3788.0
2023-05-04 11:10:00,183.07,183.28,183.05,183.17,7463.0,166.2471,166.4378,166.2289,166.3379,7463.0
2023-05-04 11:15:00,183.1,183.16,182.87,182.88,7629.0,166.2743,166.3288,166.0654,166.0745,7629.0
2023-05-04 11:20:00,182.93,183.18,182.93,183.11,4604.0,166.1199,166.347,166.1199,166.2834,4604.0
2023-05-04 11:25:00,183.05,183.11,182.83,182.95,36428.0,166.2289,166.2834,166.0291,166.1381,36428.0
2023-05-04 11:30:00,182.99,183.24,182.96,183.24,10531.0,166.1744,166.4014,166.1472,166.4014,10531.0
2023-05-04 11:35:00,183.27,183.4,183.0,183.13,11496.0,166.4287,166.5467,166.1835,166.3015,11496.0
2023-05-04 11:40:00,183.12,183.15,182.98,183.07,15012.0,166.2925,166.3197,166.1653,166.2471,15012.0
2023-05-04 11:45:00,183.04,183.3,183.03,183.3,8276.0,166.2198,166.4559,166.2107,166.4559,8276.0
2023-05-04 11:50:00,183.27,183.34,183.05,183.29,9993.0,166.4287,166.4922,166.2289,166.4468,9993.0
2023-05-04 11:55:00,183.3,183.46,183.19,183.19,7505.0,166.4559,166.6012,166.356,166.356,7505.0
2023-05-04 12:00:00,183.17,183.22,182.99,182.99,21002.0,166.3379,166.3833,166.1744,166.1744,21002.0
2023-05-04 12:05:00,183.0,183.38,182.99,183.38,5040.0,166.1835,166.5286,166.1744,166.5286,5040.0
2023-05-04 12:10:00,183.39,183.39,183.13,183.28,5325.0,166.5377,166.5377,166.3015,166.4378,5325.0
2023-05-04 12:15:00,183.25,183.43,183.19,183.2,5403.0,166.4105,166.574,166.356,166.3651,5403.0
2023-05-04 12:20:00,183.2,183.62,183.17,183.48,7534.0,166.3651,166.7465,166.3379,166.6194,7534.0
2023-05-04 12:25:00,183.46,183.75,183.43,183.63,6149.0,166.6012,166.8646,166.574,166.7556,6149.0
2023-05-04 12:30:00,183.63,183.68,183.44,183.51,5912.0,166.7556,166.801,166.5831,166.6466,5912.0
2023-05-04 12:35:00,183.5,183.8,183.48,183.6,7589.0,166.6375,166.91,166.6194,166.7284,7589.0
2023-05-04 12:40:00,183.74,183.8,183.51,183.53,2605.0,166.8555,166.91,166.6466,166.6648,2605.0
2023-05-04 12:45:00,183.5,183.79,183.48,183.63,8566.0,166.6375,166.9009,166.6194,166.7556,8566.0
2023-05-04 12:50:00,183.6,183.78,183.49,183.78,3720.0,166.7284,166.8918,166.6285,166.8918,3720.0
2023-05-04 12:55:00,183.78,184.02,183.77,183.93,3503.0,166.8918,167.1098,166.8827,167.028,3503.0
2023-05-04 13:00:00,183.98,184.0,183.63,183.75,6973.0,167.0734,167.0916,166.7556,166.8646,6973.0
2023-05-04 13:05:00,183.74,183.84,183.65,183.81,3330.0,166.8555,166.9463,166.7738,166.9191,3330.0
2023-05-04 13:10:00,183.74,183.92,183.74,183.84,5641.0,166.8555,167.0189,166.8555,166.9463,5641.0
2023-05-04 13:15:00,183.81,183.94,183.75,183.84,5741.0,166.9191,167.0371,166.8646,166.9463,5741.0
2023-05-04 13:20:00,183.84,184.14,183.84,183.98,9139.0,166.9463,167.2187,166.9463,167.0734,9139.0
2023-05-04 13:25:00,184.0,184.04,183.96,183.98,3000.0,167.0916,167.1279,167.0553,167.0734,3000.0
2023-05-04 13:30:00,183.97,184.07,183.92,184.05,4382.0,167.0644,167.1552,167.0189,167.137,4382.0
2023-05-04 13:35:00,184.02,184.09,183.96,184.06,1805.0,167.1098,167.1733,167.0553,167.1461,1805.0
2023-05-04 13:40:00,184.06,184.14,183.88,184.09,6562.0,167.1461,167.2187,166.9826,167.1733,6562.0
2023-05-04 13:45:00,184.09,184.18,183.98,183.99,4179.0,167.1733,167.2551,167.0734,167.0825,4179.0
2023-05-04 13:50:00,184.03,184.23,183.85,184.23,13358.0,167.1188,167.3005,166.9554,167.3005,13358.0
2023-05-04 13:55:00,184.3,184.37,184.16,184.19,1600.0,167.364,167.4276,167.2369,167.2641,1600.0
2023-05-04 14:00:00,184.16,184.18,184.03,184.11,4189.0,167.2369,167.2551,167.1188,167.1915,4189.0
2023-05-04 14:05:00,184.09,184.16,184.01,184.13,4387.0,167.1733,167.2369,167.1007,167.2097,4387.0
2023-05-04 14:10:00,184.08,184.17,184.03,184.1,7777.0,167.1642,167.246,167.1188,167.1824,7777.0
2023-05-04 14:15:00,184.08,184.31,184.08,184.25,3272.0,167.1642,167.3731,167.1642,167.3186,3272.0
2023-05-04 14:20:00,184.26,184.35,184.03,184.13,8383.0,167.3277,167.4094,167.1188,167.2097,8383.0
2023-05-04 14:25:00,184.05,184.19,183.99,184.03,7228.0,167.137,167.2641,167.0825,167.1188,7228.0
2023-05-04 14:30:00,184.02,184.02,183.73,183.88,6530.0,167.1098,167.1098,166.8464,166.9826,6530.0
2023-05-04 14:35:00,183.89,184.13,183.89,184.0,5529.0,166.9917,167.2097,166.9917,167.0916,5529.0
2023-05-04 14:40:00,183.99,184.06,183.91,183.99,4638.0,167.0825,167.1461,167.0099,167.0825,4638.0
2023-05-04 14:45:00,183.98,184.09,183.91,183.91,5727.0,167.0734,167.1733,167.0099,167.0099,5727.0
2023-05-04 14:50:00,183.92,184.05,183.74,184.05,6699.0,167.0189,167.137,166.8555,167.137,6699.0
2023-05-04 14:55:00,184.03,184.14,183.97,184.06,8772.0,167.1188,167.2187,167.0644,167.1461,8772.0
2023-05-04 15:00:00,184.01,184.2,184.01,184.2,4580.0,167.1007,167.2732,167.1007,167.2732,4580.0
2023-05-04 15:05:00,184.16,184.32,184.15,184.17,5346.0,167.2369,167.3822,167.2278,167.246,5346.0
2023-05-04 15:10:00,184.18,184.26,184.08,184.14,5275.0,167.2551,167.3277,167.1642,167.2187,5275.0
2023-05-04 15:15:00,184.07,184.11,183.95,183.99,6111.0,167.1552,167.1915,167.0462,167.0825,6111.0
2023-05-04 15:20:00,183.99,184.01,183.75,183.81,11149.0,167.0825,167.1007,166.8646,166.9191,11149.0
2023-05-04 15:25:00,183.81,183.98,183.79,183.94,12839.0,166.9191,167.0734,166.9009,167.0371,12839.0
2023-05-04 15:30:00,183.93,184.07,183.91,183.97,10881.0,167.028,167.1552,167.0099,167.0644,10881.0
2023-05-04 15:35:00,183.98,184.31,183.97,184.15,10425.0,167.0734,167.3731,167.0644,167.2278,10425.0
2023-05-04 15:40:00,184.18,184.35,184.1,184.17,30425.0,167.2551,167.4094,167.1824,167.246,30425.0
2023-05-04 15:45:00,184.13,184.51,184.06,184.51,24247.0,167.2097,167.5547,167.1461,167.5547,24247.0
2023-05-04 15:50:00,184.43,184.47,183.86,184.05,64962.0,167.4821,167.5184,166.9645,167.137,64962.0
2023-05-04 15:55:00,183.94,184.07,183.75,183.96,99241.0,167.0371,167.1552,166.8646,167.0553,99241.0
2023-05-05 09:30:00,184.93,186.2,184.16,184.91,59120.0,167.9361,169.0894,167.2369,167.918,59120.0
2023-05-05 09:35:00,184.74,184.91,183.28,183.4,72727.0,167.7636,167.918,166.4378,166.5467,72727.0
2023-05-05 09:40:00,183.4,184.23,183.4,183.89,7190.0,166.5467,167.3005,166.5467,166.9917,7190.0
2023-05-05 09:45:00,183.94,184.04,183.58,183.92,6779.0,167.0371,167.1279,166.7102,167.0189,6779.0
2023-05-05 09:50:00,183.92,184.08,183.41,183.94,7087.0,167.0189,167.1642,166.5558,167.0371,7087.0
2023-05-05 09:55:00,183.93,184.24,183.76,183.86,3380.0,167.028,167.3095,166.8737,166.9645,3380.0
2023-05-05 10:00:00,183.81,183.91,183.56,183.84,8024.0,166.9191,167.0099,166.692,166.9463,8024.0
2023-05-05 10:05:00,183.88,184.21,183.76,184.21,5404.0,166.9826,167.2823,166.8737,167.2823,5404.0
2023-05-05 10:10:00,184.39,184.58,184.12,184.17,4644.0,167.4458,167.6183,167.2006,167.246,4644.0
2023-05-05 10:15:00,184.27,184.6,184.21,184.34,6497.0,167.3368,167.6365,167.2823,167.4004,6497.0
2023-05-05 10:20:00,184.43,184.87,184.31,184.7,7032.0,167.4821,167.8817,167.3731,167.7273,7032.0
2023-05-05 10:25:00,184.76,185.21,184.62,185.16,21743.0,167.7818,168.1904,167.6546,168.145,21743.0
2023-05-05 10:30:00,185.11,185.14,184.81,185.06,11755.0,168.0996,168.1268,167.8272,168.0542,11755.0
2023-05-05 10:35:00,185.06,185.13,184.73,184.95,8174.0,168.0542,168.1178,167.7545,167.9543,8174.0
2023-05-05 10:40:00,184.88,184.95,184.63,184.8,3451.0,167.8907,167.9543,167.6637,167.8181,3451.0
2023-05-05 10:45:00,184.85,184.85,184.6,184.66,5306.0,167.8635,167.8635,167.6365,167.6909,5306.0
2023-05-05 10:50:00,184.67,184.84,184.66,184.84,3047.0,167.7,167.8544,167.6909,167.8544,3047.0
2023-05-05 10:55:00,184.71,184.71,184.42,184.6,1617.0,167.7364,167.7364,167.473,167.6365,1617.0
2023-05-05 11:00:00,184.48,184.51,184.23,184.23,3845.0,167.5275,167.5547,167.3005,167.3005,3845.0
2023-05-05 11:05:00,184.37,184.54,184.21,184.42,4820.0,167.4276,167.582,167.2823,167.473,4820.0
2023-05-05 11:10:00,184.22,184.59,184.2,184.39,1965.0,167.2914,167.6274,167.2732,167.4458,1965.0
2023-05-05 11:15:00,184.49,184.61,184.32,184.61,2890.0,167.5366,167.6455,167.3822,167.6455,2890.0
2023-05-05 11:20:00,184.59,184.72,184.58,184.6,2424.0,167.6274,167.7454,167.6183,167.6365,2424.0
2023-05-05 11:25:00,184.61,184.8,184.53,184.68,2970.0,167.6455,167.8181,167.5729,167.7091,2970.0
2023-05-05 11:30:00,184.6,184.74,184.53,184.69,3302.0,167.6365,167.7636,167.5729,167.7182,3302.0
2023-05-05 11:35:00,184.58,184.64,184.45,184.53,3039.0,167.6183,167.6728,167.5002,167.5729,3039.0
2023-05-05 11:40:00,184.51,184.58,184.34,184.4,3359.0,167.5547,167.6183,167.4004,167.4548,3359.0
2023-05-05 11:45:00,184.37,184.57,184.37,184.47,4002.0,167.4276,167.6092,167.4276,167.5184,4002.0
2023-05-05 11:50:00,184.39,184.47,184.15,184.26,8159.0,167.4458,167.5184,167.2278,167.3277,8159.0
2023-05-05 11:55:00,184.14,184.52,184.09,184.52,4937.0,167.2187,167.5638,167.1733,167.5638,4937.0
2023-05-05 12:00:00,184.4,184.45,184.25,184.33,2122.0,167.4548,167.5002,167.3186,167.3913,2122.0
2023-05-05 12:05:00,184.19,184.32,184.19,184.31,2785.0,167.2641,167.3822,167.2641,167.3731,2785.0
2023-05-05 12:10:00,184.33,184.33,183.99,183.99,3013.0,167.3913,167.3913,167.0825,167.0825,3013.0
2023-05-05 12:15:00,184.1,184.13,184.03,184.08,3878.0,167.1824,167.2097,167.1188,167.1642,3878.0
2023-05-05 12:20:00,184.16,184.3,184.11,184.25,1648.0,167.2369,167.364,167.1915,167.3186,1648.0
2023-05-05 12:25:00,184.26,184.29,184.19,184.2,3597.0,167.3277,167.3549,167.2641,167.2732,3597.0
2023-05-05 12:30:00,184.2,184.33,184.19,184.25,5117.0,167.2732,167.3913,167.2641,167.3186,5117.0
2023-05-05 12:35:00,184.34,184.45,184.34,184.45,1799.0,167.4004,167.5002,167.4004,167.5002,1799.0
2023-05-05 12:40:00,184.42,184.46,184.15,184.19,3990.0,167.473,167.5093,167.2278,167.2641,3990.0
2023-05-05 12:45:00,184.25,184.33,184.24,184.25,1370.0,167.3186,167.3913,167.3095,167.3186,1370.0
2023-05-05 12:50:00,184.3,184.37,184.09,184.15,3115.0,167.364,167.4276,167.1733,167.2278,3115.0
2023-05-05 12:55:00,184.09,184.45,184.09,184.45,2344.0,167.1733,167.5002,167.1733,167.5002,2344.0
2023-05-05 13:00:00,184.33,184.45,184.24,184.28,2253.0,167.3913,167.5002,167.3095,167.3459,2253.0
2023-05-05 13:05:00,184.27,184.36,184.27,184.36,1612.0,167.3368,167.4185,167.3368,167.4185,1612.0
2023-05-05 13:10:00,184.32,184.5,184.32,184.38,2518.0,167.3822,167.5457,167.3822,167.4367,2518.0
2023-05-05 13:15:00,184.31,184.31,184.22,184.28,1200.0,167.3731,167.3731,167.2914,167.3459,1200.0
2023-05-05 13:20:00,184.29,184.37,184.22,184.37,2061.0,167.3549,167.4276,167.2914,167.4276,2061.0
2023-05-05 13:25:00,184.37,184.42,184.3,184.38,1864.0,167.4276,167.473,167.364,167.4367,1864.0
2023-05-05 13:30:00,184.36,184.47,184.29,184.45,3360.0,167.4185,167.5184,167.3549,167.5002,3360.0
2023-05-05 13:35:00,184.41,184.42,184.37,184.41,2361.0,167.4639,167.473,167.4276,167.4639,2361.0
2023-05-05 13:40:00,184.38,184.46,184.37,184.44,3141.0,167.4367,167.5093,167.4276,167.4912,3141.0
2023-05-05 13:45:00,184.41,184.52,184.3,184.3,2887.0,167.4639,167.5638,167.364,167.364,2887.0
2023-05-05 13:50:00,184.31,184.43,184.3,184.34,1902.0,167.3731,167.4821,167.364,167.4004,1902.0
2023-05-05 13:55:00,184.42,184.52,184.3,184.43,4601.0,167.473,167.5638,167.364,167.4821,4601.0
2023-05-05 14:00:00,184.45,184.52,184.44,184.52,859.0,167.5002,167.5638,167.4912,167.5638,859.0
2023-05-05 14:05:00,184.57,184.66,184.57,184.57,1350.0,167.6092,167.6909,167.6092,167.6092,1350.0
2023-05-05 14:10:00,184.54,184.54,184.46,184.46,1675.0,167.582,167.582,167.5093,167.5093,1675.0
2023-05-05 14:15:00,184.5,184.5,184.45,184.48,600.0,167.5457,167.5457,167.5002,167.5275,600.0
2023-05-05 14:20:00,184.43,184.51,184.42,184.51,1400.0,167.4821,167.5547,167.473,167.5547,1400.0
2023-05-05 14:25:00,184.46,184.64,184.45,184.62,3209.0,167.5093,167.6728,167.5002,167.6546,3209.0
2023-05-05 14:30:00,184.66,184.74,184.6,184.62,1650.0,167.6909,167.7636,167.6365,167.6546,1650.0
2023-05-05 14:35:00,184.65,184.69,184.65,184.69,200.0,167.6819,167.7182,167.6819,167.7182,200.0
2023-05-05 14:40:00,184.65,184.66,184.58,184.58,1433.0,167.6819,167.6909,167.6183,167.6183,1433.0
2023-05-05 14:45:00,184.57,184.72,184.57,184.67,1472.0,167.6092,167.7454,167.6092,167.7,1472.0
2023-05-05 14:50:00,184.74,184.75,184.67,184.71,1300.0,167.7636,167.7727,167.7,167.7364,1300.0
2023-05-05 14:55:00,184.74,184.88,184.7,184.83,3506.0,167.7636,167.8907,167.7273,167.8453,3506.0
2023-05-05 15:00:00,184.81,184.89,184.73,184.89,1733.0,167.8272,167.8998,167.7545,167.8998,1733.0
2023-05-05 15:05:00,184.95,184.95,184.89,184.95,1136.0,167.9543,167.9543,167.8998,167.9543,1136.0
2023-05-05 15:10:00,184.93,184.95,184.81,184.83,5706.0,167.9361,167.9543,167.8272,167.8453,5706.0
2023-05-05 15:15:00,184.85,184.89,184.78,184.89,1400.0,167.8635,167.8998,167.7999,167.8998,1400.0
2023-05-05 15:20:00,184.86,184.87,184.55,184.78,10592.0,167.8726,167.8817,167.5911,167.7999,10592.0
2023-05-05 15:25:00,184.78,184.96,184.74,184.89,4804.0,167.7999,167.9634,167.7636,167.8998,4804.0
2023-05-05 15:30:00,184.89,184.92,184.75,184.92,10682.0,167.8998,167.9271,167.7727,167.9271,10682.0
2023-05-05 15:35:00,184.96,184.96,184.79,184.91,6193.0,167.9634,167.9634,167.809,167.918,6193.0
2023-05-05 15:40:00,184.88,185.0,184.86,184.92,5352.0,167.8907,167.9997,167.8726,167.9271,5352.0
2023-05-05 15:45:00,184.95,184.97,184.9,184.92,10724.0,167.9543,167.9725,167.9089,167.9271,10724.0
2023-05-05 15:50:00,184.92,185.08,184.91,185.06,17450.0,167.9271,168.0724,167.918,168.0542,17450.0
2023-05-05 15:55:00,185.11,185.19,185.01,185.13,50247.0,168.0996,168.1722,168.0088,168.1178,50247.0
2023-05-08 09:30:00,184.75,185.0,184.2,184.45,14429.0,167.7727,167.9997,167.2732,167.5002,14429.0
2023-05-08 09:35:00,184.58,185.17,184.51,185.03,10426.0,167.6183,168.1541,167.5547,168.0269,10426.0
2023-05-08 09:40:00,184.99,185.24,184.98,185.1,1452.0,167.9906,168.2177,167.9815,168.0905,1452.0
2023-05-08 09:45:00,185.48,185.7,185.09,185.34,4600.0,168.4356,168.6354,168.0814,168.3085,4600.0
2023-05-08 09:50:00,185.41,185.41,185.32,185.32,600.0,168.372,168.372,168.2903,168.2903,600.0
2023-05-08 09:55:00,185.25,185.42,185.24,185.4,800.0,168.2267,168.3811,168.2177,168.3629,800.0
2023-05-08 10:00:00,185.28,185.39,185.25,185.38,6547.0,168.254,168.3539,168.2267,168.3448,6547.0
2023-05-08 10:05:00,185.42,185.42,185.32,185.41,3639.0,168.3811,168.3811,168.2903,168.372,3639.0
2023-05-08 10:10:00,185.38,185.45,185.3,185.38,6300.0,168.3448,168.4084,168.2721,168.3448,6300.0
2023-05-08 10:15:00,185.49,185.57,185.4,185.56,2312.0,168.4447,168.5173,168.3629,168.5082,2312.0
2023-05-08 10:20:00,185.53,185.56,185.46,185.48,2651.0,168.481,168.5082,168.4174,168.4356,2651.0
2023-05-08 10:25:00,185.44,185.61,185.38,185.58,2625.0,168.3993,168.5536,168.3448,168.5264,2625.0
2023-05-08 10:30:00,185.61,185.61,185.43,185.43,1100.0,168.5536,168.5536,168.3902,168.3902,1100.0
2023-05-08 10:35:00,185.39,185.49,185.33,185.45,3068.0,168.3539,168.4447,168.2994,168.4084,3068.0
2023-05-08 10:40:00,185.47,185.58,185.46,185.49,2179.0,168.4265,168.5264,168.4174,168.4447,2179.0
2023-05-08 10:45:00,185.55,185.59,185.55,185.59,300.0,168.4992,168.5355,168.4992,168.5355,300.0
2023-05-08 10:50:00,185.54,185.6,185.5,185.6,1235.0,168.4901,168.5446,168.4538,168.5446,1235.0
2023-05-08 10:55:00,185.59,185.61,185.56,185.56,1100.0,168.5355,168.5536,168.5082,168.5082,1100.0
2023-05-08 11:00:00,185.64,185.82,185.6,185.8,3280.0,168.5809,168.7444,168.5446,168.7262,3280.0
2023-05-08 11:05:00,185.76,185.76,185.73,185.73,200.0,168.6899,168.6899,168.6626,168.6626,200.0
2023-05-08 11:10:00,185.84,185.87,185.73,185.84,1900.0,168.7625,168.7898,168.6626,168.7625,1900.0
2023-05-08 11:15:00,185.83,185.91,185.83,185.91,700.0,168.7534,168.8261,168.7534,168.8261,700.0
2023-05-08 11:20:00,185.92,186.15,185.89,186.08,6682.0,168.8352,169.044,168.8079,168.9805,6682.0
2023-05-08 11:25:00,186.12,186.14,186.04,186.08,6253.0,169.0168,169.0349,168.9441,168.9805,6253.0
2023-05-08 11:30:00,186.06,186.06,185.74,185.74,1750.0,168.9623,168.9623,168.6717,168.6717,1750.0
2023-05-08 11:35:00,185.66,185.66,185.55,185.59,1512.0,168.5991,168.5991,168.4992,168.5355,1512.0
2023-05-08 11:40:00,185.64,185.64,185.59,185.59,300.0,168.5809,168.5809,168.5355,168.5355,300.0
2023-05-08 11:45:00,185.64,185.82,185.62,185.82,2600.0,168.5809,168.7444,168.5627,168.7444,2600.0
2023-05-08 11:50:00,185.9,185.95,185.8,185.8,1200.0,168.817,168.8624,168.7262,168.7262,1200.0
2023-05-08 11:55:00,185.77,185.93,185.77,185.88,4416.0,168.6989,168.8442,168.6989,168.7988,4416.0
2023-05-08 12:00:00,185.89,186.08,185.88,186.08,4849.0,168.8079,168.9805,168.7988,168.9805,4849.0
2023-05-08 12:05:00,186.08,186.17,185.97,186.1,4800.0,168.9805,169.0622,168.8806,168.9986,4800.0
2023-05-08 12:10:00,185.85,185.9,185.78,185.78,3193.0,168.7716,168.817,168.708,168.708,3193.0
2023-05-08 12:15:00,185.76,185.81,185.75,185.78,600.0,168.6899,168.7353,168.6808,168.708,600.0
2023-05-08 12:20:00,185.78,185.95,185.78,185.94,3653.0,168.708,168.8624,168.708,168.8533,3653.0
2023-05-08 12:25:00,186.06,186.16,186.02,186.16,958.0,168.9623,169.0531,168.926,169.0531,958.0
2023-05-08 12:30:00,186.14,186.19,186.07,186.16,3700.0,169.0349,169.0804,168.9714,169.0531,3700.0
2023-05-08 12:35:00,186.09,186.11,185.93,185.97,1203.0,168.9895,169.0077,168.8442,168.8806,1203.0
2023-05-08 12:40:00,186.09,186.09,185.83,185.96,3375.0,168.9895,168.9895,168.7534,168.8715,3375.0
2023-05-08 12:45:00,185.91,185.92,185.78,185.8,2700.0,168.8261,168.8352,168.708,168.7262,2700.0
2023-05-08 12:50:00,185.5,185.76,185.49,185.55,3500.0,168.4538,168.6899,168.4447,168.4992,3500.0
2023-05-08 12:55:00,185.55,185.61,185.53,185.53,2122.0,168.4992,168.5536,168.481,168.481,2122.0
2023-05-08 13:00:00,185.56,185.59,185.47,185.58,2265.0,168.5082,168.5355,168.4265,168.5264,2265.0
2023-05-08 13:05:00,185.53,185.59,185.53,185.59,1438.0,168.481,168.5355,168.481,168.5355,1438.0
2023-05-08 13:10:00,185.52,185.59,185.5,185.59,2523.0,168.4719,168.5355,168.4538,168.5355,2523.0
2023-05-08 13:15:00,185.58,185.7,185.53,185.54,5535.0,168.5264,168.6354,168.481,168.4901,5535.0
2023-05-08 13:20:00,185.59,185.75,185.57,185.61,1600.0,168.5355,168.6808,168.5173,168.5536,1600.0
2023-05-08 13:25:00,185.62,185.65,185.56,185.65,2574.0,168.5627,168.59,168.5082,168.59,2574.0
2023-05-08 13:30:00,185.67,185.7,185.63,185.68,732.0,168.6081,168.6354,168.5718,168.6172,732.0
2023-05-08 13:35:00,185.72,185.72,185.64,185.69,1743.0,168.6535,168.6535,168.5809,168.6263,1743.0
2023-05-08 13:40:00,185.72,185.72,185.63,185.7,1873.0,168.6535,168.6535,168.5718,168.6354,1873.0
2023-05-08 13:45:00,185.66,185.7,185.59,185.59,1470.0,168.5991,168.6354,168.5355,168.5355,1470.0
2023-05-08 13:50:00,185.65,185.68,185.61,185.66,2655.0,168.59,168.6172,168.5536,168.5991,2655.0
2023-05-08 13:55:00,185.69,185.7,185.59,185.62,4600.0,168.6263,168.6354,168.5355,168.5627,4600.0
2023-05-08 14:00:00,185.65,185.95,185.65,185.83,2508.0,168.59,168.8624,168.59,168.7534,2508.0
2023-05-08 14:05:00,185.92,185.92,185.47,185.76,8129.0,168.8352,168.8352,168.4265,168.6899,8129.0
2023-05-08 14:10:00,185.65,185.73,185.63,185.64,1093.0,168.59,168.6626,168.5718,168.5809,1093.0
2023-05-08 14:15:00,185.64,185.72,185.62,185.66,3800.0,168.5809,168.6535,168.5627,168.5991,3800.0
2023-05-08 14:20:00,185.7,185.89,185.7,185.89,811.0,168.6354,168.8079,168.6354,168.8079,811.0
2023-05-08 14:25:00,185.86,185.86,185.82,185.83,926.0,168.7807,168.7807,168.7444,168.7534,926.0
2023-05-08 14:30:00,185.8,185.94,185.8,185.92,2294.0,168.7262,168.8533,168.7262,168.8352,2294.0
2023-05-08 14:35:00,185.87,185.97,185.87,185.89,1200.0,168.7898,168.8806,168.7898,168.8079,1200.0
2023-05-08 14:40:00,185.9,185.96,185.9,185.92,1170.0,168.817,168.8715,168.817,168.8352,1170.0
2023-05-08 14:45:00,185.94,186.01,185.94,185.96,700.0,168.8533,168.9169,168.8533,168.8715,700.0
2023-05-08 14:50:00,186.0,186.0,185.89,185.93,2852.0,168.9078,168.9078,168.8079,168.8442,2852.0
2023-05-08 14:55:00,185.95,186.0,185.94,185.96,1474.0,168.8624,168.9078,168.8533,168.8715,1474.0
2023-05-08 15:00:00,185.95,185.96,185.9,185.9,1022.0,168.8624,168.8715,168.817,168.817,1022.0
2023-05-08 15:05:00,185.93,185.95,185.79,185.79,1667.0,168.8442,168.8624,168.7171,168.7171,1667.0
2023-05-08 15:10:00,185.79,185.84,185.68,185.72,3582.0,168.7171,168.7625,168.6172,168.6535,3582.0
2023-05-08 15:15:00,185.78,185.86,185.63,185.86,3106.0,168.708,168.7807,168.5718,168.7807,3106.0
2023-05-08 15:20:00,185.8,185.85,185.78,185.8,1100.0,168.7262,168.7716,168.708,168.7262,1100.0
2023-05-08 15:25:00,185.79,185.93,185.78,185.93,5959.0,168.7171,168.8442,168.708,168.8442,5959.0
2023-05-08 15:30:00,185.94,185.95,185.83,185.84,3979.0,168.8533,168.8624,168.7534,168.7625,3979.0
2023-05-08 15:35:00,185.84,185.89,185.81,185.84,5882.0,168.7625,168.8079,168.7353,168.7625,5882.0
2023-05-08 15:40:00,185.84,185.9,185.81,185.84,3679.0,168.7625,168.817,168.7353,168.7625,3679.0
2023-05-08 15:45:00,185.81,185.88,185.79,185.82,6986.0,168.7353,168.7988,168.7171,168.7444,6986.0
2023-05-08 15:50:00,185.77,185.83,185.54,185.56,23173.0,168.6989,168.7534,168.4901,168.5082,23173.0
2023-05-08 15:55:00,185.52,185.78,185.46,185.7,48603.0,168.4719,168.708,168.4174,168.6354,48603.0
2023-05-09 09:30:00,185.53,185.82,185.53,185.82,15284.0,168.481,168.7444,168.481,168.7444,15284.0
2023-05-09 09:35:00,185.27,185.7,185.27,185.57,1842.0,168.2449,168.6354,168.2449,168.5173,1842.0
2023-05-09 09:40:00,185.61,185.79,185.36,185.71,6015.0,168.5536,168.7171,168.3266,168.6445,6015.0
2023-05-09 09:45:00,185.71,186.14,185.71,186.08,4427.0,168.6445,169.0349,168.6445,168.9805,4427.0
2023-05-09 09:50:00,186.15,186.15,185.58,185.7,2541.0,169.044,169.044,168.5264,168.6354,2541.0
2023-05-09 09:55:00,185.7,185.71,185.3,185.68,5408.0,168.6354,168.6445,168.2721,168.6172,5408.0
2023-05-09 10:00:00,185.63,185.71,185.5,185.57,4363.0,168.5718,168.6445,168.4538,168.5173,4363.0
2023-05-09 10:05:00,185.65,185.65,185.26,185.34,7843.0,168.59,168.59,168.2358,168.3085,7843.0
2023-05-09 10:10:00,185.28,185.4,185.11,185.36,6496.0,168.254,168.3629,168.0996,168.3266,6496.0
2023-05-09 10:15:00,185.25,185.37,185.22,185.33,2802.0,168.2267,168.3357,168.1995,168.2994,2802.0
2023-05-09 10:20:00,185.37,185.5,185.33,185.34,2400.0,168.3357,168.4538,168.2994,168.3085,2400.0
2023-05-09 10:25:00,185.34,185.36,185.25,185.3,1796.0,168.3085,168.3266,168.2267,168.2721,1796.0
2023-05-09 10:30:00,185.31,185.56,185.31,185.5,2356.0,168.2812,168.5082,168.2812,168.4538,2356.0
2023-05-09 10:35:00,185.42,185.42,185.2,185.28,3117.0,168.3811,168.3811,168.1813,168.254,3117.0
2023-05-09 10:40:00,185.22,185.41,185.22,185.37,1362.0,168.1995,168.372,168.1995,168.3357,1362.0
2023-05-09 10:45:00,185.28,185.42,185.28,185.29,1806.0,168.254,168.3811,168.254,168.2631,1806.0
2023-05-09 10:50:00,185.36,185.41,185.34,185.41,951.0,168.3266,168.372,168.3085,168.372,951.0
2023-05-09 10:55:00,185.45,185.45,185.33,185.34,944.0,168.4084,168.4084,168.2994,168.3085,944.0
2023-05-09 11:00:00,185.34,185.34,185.09,185.21,5801.0,168.3085,168.3085,168.0814,168.1904,5801.0
2023-05-09 11:05:00,185.2,185.45,185.19,185.45,3349.0,168.1813,168.4084,168.1722,168.4084,3349.0
2023-05-09 11:10:00,185.42,185.42,185.25,185.3,3643.0,168.3811,168.3811,168.2267,168.2721,3643.0
2023-05-09 11:15:00,185.35,185.54,185.35,185.53,26243.0,168.3175,168.4901,168.3175,168.481,26243.0
2023-05-09 11:20:00,185.44,185.65,185.44,185.65,1350.0,168.3993,168.59,168.3993,168.59,1350.0
2023-05-09 11:25:00,185.58,185.58,185.45,185.56,750.0,168.5264,168.5264,168.4084,168.5082,750.0
2023-05-09 11:30:00,185.66,185.84,185.66,185.84,1481.0,168.5991,168.7625,168.5991,168.7625,1481.0
2023-05-09 11:35:00,185.92,185.95,185.73,185.74,1477.0,168.8352,168.8624,168.6626,168.6717,1477.0
2023-05-09 11:40:00,185.79,185.79,185.59,185.72,4734.0,168.7171,168.7171,168.5355,168.6535,4734.0
2023-05-09 11:45:00,185.75,185.82,185.74,185.76,600.0,168.6808,168.7444,168.6717,168.6899,600.0
2023-05-09 11:50:00,185.71,185.83,185.68,185.71,2609.0,168.6445,168.7534,168.6172,168.6445,2609.0
2023-05-09 11:55:00,185.71,186.0,185.69,185.96,6716.0,168.6445,168.9078,168.6263,168.8715,6716.0
2023-05-09 12:00:00,185.87,185.88,185.78,185.83,700.0,168.7898,168.7988,168.708,168.7534,700.0
2023-05-09 12:05:00,185.88,185.89,185.62,185.65,2450.0,168.7988,168.8079,168.5627,168.59,2450.0
2023-05-09 12:10:00,185.65,185.7,185.6,185.67,2845.0,168.59,168.6354,168.5446,168.6081,2845.0
2023-05-09 12:15:00,185.65,185.78,185.64,185.73,1781.0,168.59,168.708,168.5809,168.6626,1781.0
2023-05-09 12:20:00,185.68,185.88,185.68,185.85,3679.0,168.6172,168.7988,168.6172,168.7716,3679.0
2023-05-09 12:25:00,185.88,185.9,185.76,185.77,1800.0,168.7988,168.817,168.6899,168.6989,1800.0
2023-05-09 12:30:00,185.79,185.79,185.66,185.76,2511.0,168.7171,168.7171,168.5991,168.6899,2511.0
2023-05-09 12:35:00,185.69,185.72,185.67,185.67,1000.0,168.6263,168.6535,168.6081,168.6081,1000.0
2023-05-09 12:40:00,185.66,185.71,185.66,185.71,2003.0,168.5991,168.6445,168.5991,168.6445,2003.0
2023-05-09 12:45:00,185.71,185.71,185.63,185.68,2469.0,168.6445,168.6445,168.5718,168.6172,2469.0
2023-05-09 12:50:00,185.63,185.74,185.63,185.69,1664.0,168.5718,168.6717,168.5718,168.6263,1664.0
2023-05-09 12:55:00,185.72,185.85,185.72,185.85,1169.0,168.6535,168.7716,168.6535,168.7716,1169.0
2023-05-09 13:00:00,185.82,185.9,185.81,185.9,1513.0,168.7444,168.817,168.7353,168.817,1513.0
2023-05-09 13:05:00,185.9,186.05,185.85,185.97,1800.0,168.817,168.9532,168.7716,168.8806,1800.0
2023-05-09 13:10:00,186.01,186.12,185.99,186.03,2065.0,168.9169,169.0168,168.8987,168.9351,2065.0
2023-05-09 13:15:00,186.04,186.1,186.03,186.1,1427.0,168.9441,168.9986,168.9351,168.9986,1427.0
2023-05-09 13:20:00,186.09,186.14,186.09,186.12,566.0,168.9895,169.0349,168.9895,169.0168,566.0
2023-05-09 13:25:00,186.08,186.13,186.02,186.13,4220.0,168.9805,169.0259,168.926,169.0259,4220.0
2023-05-09 13:30:00,186.13,186.13,186.03,186.03,400.0,169.0259,169.0259,168.9351,168.9351,400.0
2023-05-09 13:35:00,186.06,186.13,186.01,186.1,3500.0,168.9623,169.0259,168.9169,168.9986,3500.0
2023-05-09 13:40:00,186.09,186.12,186.07,186.1,713.0,168.9895,169.0168,168.9714,168.9986,713.0
2023-05-09 13:45:00,186.12,186.15,186.09,186.09,1272.0,169.0168,169.044,168.9895,168.9895,1272.0
2023-05-09 13:50:00,186.1,186.2,186.08,186.19,5200.0,168.9986,169.0894,168.9805,169.0804,5200.0
2023-05-09 13:55:00,186.19,186.21,186.07,186.11,8859.0,169.0804,169.0985,168.9714,169.0077,8859.0
2023-05-09 14:00:00,186.12,186.38,186.12,186.37,2129.0,169.0168,169.2529,169.0168,169.2438,2129.0
2023-05-09 14:05:00,186.3,186.38,186.26,186.31,3026.0,169.1802,169.2529,169.1439,169.1893,3026.0
2023-05-09 14:10:00,186.26,186.26,186.09,186.09,1623.0,169.1439,169.1439,168.9895,168.9895,1623.0
2023-05-09 14:15:00,186.06,186.09,186.02,186.02,913.0,168.9623,168.9895,168.926,168.926,913.0
2023-05-09 14:20:00,186.02,186.02,185.79,185.85,8360.0,168.926,168.926,168.7171,168.7716,8360.0
2023-05-09 14:25:00,185.84,185.92,185.82,185.88,4770.0,168.7625,168.8352,168.7444,168.7988,4770.0
2023-05-09 14:30:00,185.88,185.88,185.61,185.62,2802.0,168.7988,168.7988,168.5536,168.5627,2802.0
2023-05-09 14:35:00,185.68,185.75,185.62,185.62,968.0,168.6172,168.6808,168.5627,168.5627,968.0
2023-05-09 14:40:00,185.57,185.62,185.57,185.57,1232.0,168.5173,168.5627,168.5173,168.5173,1232.0
2023-05-09 14:45:00,185.53,185.54,185.43,185.44,1503.0,168.481,168.4901,168.3902,168.3993,1503.0
2023-05-09 14:50:00,185.45,185.45,185.17,185.17,596.0,168.4084,168.4084,168.1541,168.1541,596.0
2023-05-09 14:55:00,185.21,185.32,185.21,185.31,2588.0,168.1904,168.2903,168.1904,168.2812,2588.0
2023-05-09 15:00:00,185.27,185.33,185.16,185.19,3383.0,168.2449,168.2994,168.145,168.1722,3383.0
2023-05-09 15:05:00,185.18,185.21,185.05,185.05,1908.0,168.1632,168.1904,168.0451,168.0451,1908.0
2023-05-09 15:10:00,185.05,185.06,184.88,185.06,6431.0,168.0451,168.0542,167.8907,168.0542,6431.0
2023-05-09 15:15:00,185.0,185.02,184.83,184.83,8522.0,167.9997,168.0179,167.8453,167.8453,8522.0
2023-05-09 15:20:00,184.83,185.09,184.82,184.98,6419.0,167.8453,168.0814,167.8362,167.9815,6419.0
2023-05-09 15:25:00,185.02,185.15,184.94,185.15,2760.0,168.0179,168.1359,167.9452,168.1359,2760.0
2023-05-09 15:30:00,185.08,185.14,184.97,185.05,4969.0,168.0724,168.1268,167.9725,168.0451,4969.0
2023-05-09 15:35:00,185.05,185.11,184.95,185.02,3012.0,168.0451,168.0996,167.9543,168.0179,3012.0
2023-05-09 15:40:00,185.01,185.04,184.92,184.97,4232.0,168.0088,168.036,167.9271,167.9725,4232.0
2023-05-09 15:45:00,184.95,184.97,184.64,184.73,4981.0,167.9543,167.9725,167.6728,167.7545,4981.0
2023-05-09 15:50:00,184.76,184.82,184.59,184.74,16051.0,167.7818,167.8362,167.6274,167.7636,16051.0
2023-05-09 15:55:00,184.64,184.86,184.56,184.61,41647.0,167.6728,167.8726,167.6001,167.6455,41647.0
2023-05-10 09:30:00,184.87,185.39,184.6,184.94,19073.0,167.8817,168.3539,167.6365,167.9452,19073.0
2023-05-10 09:35:00,184.93,185.13,184.6,184.72,5116.0,167.9361,168.1178,167.6365,167.7454,5116.0
2023-05-10 09:40:00,184.68,185.22,184.64,184.79,6299.0,167.7091,168.1995,167.6728,167.809,6299.0
2023-05-10 09:45:00,184.72,184.8,184.01,184.01,6846.0,167.7454,167.8181,167.1007,167.1007,6846.0
2023-05-10 09:50:00,184.11,184.56,184.09,184.28,4300.0,167.1915,167.6001,167.1733,167.3459,4300.0
2023-05-10 09:55:00,184.3,184.85,184.3,184.85,3500.0,167.364,167.8635,167.364,167.8635,3500.0
2023-05-10 10:00:00,184.8,184.8,184.65,184.74,3510.0,167.8181,167.8181,167.6819,167.7636,3510.0
2023-05-10 10:05:00,184.8,184.97,184.7,184.7,3482.0,167.8181,167.9725,167.7273,167.7273,3482.0
2023-05-10 10:10:00,184.55,184.55,184.22,184.28,6206.0,167.5911,167.5911,167.2914,167.3459,6206.0
2023-05-10 10:15:00,184.33,184.34,183.58,183.62,5444.0,167.3913,167.4004,166.7102,166.7465,5444.0
2023-05-10 10:20:00,183.62,183.84,183.62,183.67,3741.0,166.7465,166.9463,166.7465,166.7919,3741.0
2023-05-10 10:25:00,183.68,183.88,183.68,183.73,3300.0,166.801,166.9826,166.801,166.8464,3300.0
2023-05-10 10:30:00,183.67,183.72,183.58,183.63,5257.0,166.7919,166.8373,166.7102,166.7556,5257.0
2023-05-10 10:35:00,183.64,183.68,183.39,183.5,6950.0,166.7647,166.801,166.5377,166.6375,6950.0
2023-05-10 10:40:00,183.53,183.56,183.16,183.2,3693.0,166.6648,166.692,166.3288,166.3651,3693.0
2023-05-10 10:45:00,183.15,183.37,182.96,183.37,5454.0,166.3197,166.5195,166.1472,166.5195,5454.0
2023-05-10 10:50:00,183.38,183.75,183.37,183.66,6677.0,166.5286,166.8646,166.5195,166.7828,6677.0
2023-05-10 10:55:00,183.6,183.95,183.6,183.87,2100.0,166.7284,167.0462,166.7284,166.9735,2100.0
2023-05-10 11:00:00,183.8,184.17,183.8,184.06,2710.0,166.91,167.246,166.91,167.1461,2710.0
2023-05-10 11:05:00,184.07,184.16,183.99,184.0,3356.0,167.1552,167.2369,167.0825,167.0916,3356.0
2023-05-10 11:10:00,184.0,184.23,183.96,184.15,2403.0,167.0916,167.3005,167.0553,167.2278,2403.0
2023-05-10 11:15:00,184.31,184.32,184.21,184.23,1703.0,167.3731,167.3822,167.2823,167.3005,1703.0
2023-05-10 11:20:00,184.3,184.38,184.17,184.38,8232.0,167.364,167.4367,167.246,167.4367,8232.0
2023-05-10 11:25:00,184.33,184.49,184.29,184.49,3952.0,167.3913,167.5366,167.3549,167.5366,3952.0
2023-05-10 11:30:00,184.45,184.51,184.34,184.5,3433.0,167.5002,167.5547,167.4004,167.5457,3433.0
2023-05-10 11:35:00,184.6,184.69,184.54,184.69,1100.0,167.6365,167.7182,167.582,167.7182,1100.0
2023-05-10 11:40:00,184.79,184.91,184.77,184.83,2200.0,167.809,167.918,167.7908,167.8453,2200.0
2023-05-10 11:45:00,184.81,184.99,184.74,184.98,4208.0,167.8272,167.9906,167.7636,167.9815,4208.0
2023-05-10 11:50:00,184.95,185.04,184.9,184.9,1667.0,167.9543,168.036,167.9089,167.9089,1667.0
2023-05-10 11:55:00,184.92,185.12,184.85,185.03,10281.0,167.9271,168.1087,167.8635,168.0269,10281.0
2023-05-10 12:00:00,185.11,185.17,185.04,185.08,6261.0,168.0996,168.1541,168.036,168.0724,6261.0
2023-05-10 12:05:00,185.06,185.16,184.88,185.01,3845.0,168.0542,168.145,167.8907,168.0088,3845.0
2023-05-10 12:10:00,184.98,185.16,184.9,184.99,4548.0,167.9815,168.145,167.9089,167.9906,4548.0
2023-05-10 12:15:00,184.87,185.05,184.87,185.05,5366.0,167.8817,168.0451,167.8817,168.0451,5366.0
2023-05-10 12:20:00,185.01,185.1,184.93,185.02,2243.0,168.0088,168.0905,167.9361,168.0179,2243.0
2023-05-10 12:25:00,185.06,185.08,184.99,185.01,3167.0,168.0542,168.0724,167.9906,168.0088,3167.0
2023-05-10 12:30:00,185.01,185.16,184.88,185.12,9778.0,168.0088,168.145,167.8907,168.1087,9778.0
2023-05-10 12:35:00,185.16,185.37,185.07,185.27,2965.0,168.145,168.3357,168.0633,168.2449,2965.0
2023-05-10 12:40:00,185.27,185.27,185.14,185.17,1318.0,168.2449,168.2449,168.1268,168.1541,1318.0
2023-05-10 12:45:00,185.17,185.23,185.1,185.18,3006.0,168.1541,168.2086,168.0905,168.1632,3006.0
2023-05-10 12:50:00,185.14,185.16,185.09,185.15,3702.0,168.1268,168.145,168.0814,168.1359,3702.0
2023-05-10 12:55:00,185.16,185.18,185.01,185.08,2563.0,168.145,168.1632,168.0088,168.0724,2563.0
2023-05-10 13:00:00,185.07,185.14,185.04,185.12,2284.0,168.0633,168.1268,168.036,168.1087,2284.0
2023-05-10 13:05:00,185.17,185.27,185.07,185.22,3409.0,168.1541,168.2449,168.0633,168.1995,3409.0
2023-05-10 13:10:00,185.22,185.4,185.13,185.27,4343.0,168.1995,168.3629,168.1178,168.2449,4343.0
2023-05-10 13:15:00,185.2,185.38,185.2,185.38,4425.0,168.1813,168.3448,168.1813,168.3448,4425.0
2023-05-10 13:20:00,185.32,185.32,185.14,185.14,5101.0,168.2903,168.2903,168.1268,168.1268,5101.0
2023-05-10 13:25:00,185.14,185.14,184.73,184.8,3109.0,168.1268,168.1268,167.7545,167.8181,3109.0
2023-05-10 13:30:00,184.86,184.94,184.78,184.92,4342.0,167.8726,167.9452,167.7999,167.9271,4342.0
2023-05-10 13:35:00,184.96,184.96,184.82,184.83,4273.0,167.9634,167.9634,167.8362,167.8453,4273.0
2023-05-10 13:40:00,184.88,184.9,184.84,184.86,2960.0,167.8907,167.9089,167.8544,167.8726,2960.0
2023-05-10 13:45:00,184.8,184.87,184.72,184.87,2612.0,167.8181,167.8817,167.7454,167.8817,2612.0
2023-05-10 13:50:00,184.81,185.0,184.8,184.86,2700.0,167.8272,167.9997,167.8181,167.8726,2700.0
2023-05-10 13:55:00,184.81,184.81,184.67,184.67,1249.0,167.8272,167.8272,167.7,167.7,1249.0
2023-05-10 14:00:00,184.63,184.65,184.56,184.56,1500.0,167.6637,167.6819,167.6001,167.6001,1500.0
2023-05-10 14:05:00,184.66,184.69,184.59,184.66,1671.0,167.6909,167.7182,167.6274,167.6909,1671.0
2023-05-10 14:10:00,184.63,184.75,184.55,184.68,2138.0,167.6637,167.7727,167.5911,167.7091,2138.0
2023-05-10 14:15:00,184.68,184.72,184.62,184.62,2184.0,167.7091,167.7454,167.6546,167.6546,2184.0
2023-05-10 14:20:00,184.61,184.61,184.38,184.45,3343.0,167.6455,167.6455,167.4367,167.5002,3343.0
2023-05-10 14:25:00,184.36,184.55,184.35,184.48,2707.0,167.4185,167.5911,167.4094,167.5275,2707.0
2023-05-10 14:30:00,184.5,184.74,184.5,184.74,2138.0,167.5457,167.7636,167.5457,167.7636,2138.0
2023-05-10 14:35:00,184.71,184.78,184.66,184.74,2000.0,167.7364,167.7999,167.6909,167.7636,2000.0
2023-05-10 14:40:00,184.75,184.94,184.75,184.85,1321.0,167.7727,167.9452,167.7727,167.8635,1321.0
2023-05-10 14:45:00,184.88,184.92,184.71,184.72,847.0,167.8907,167.9271,167.7364,167.7454,847.0
2023-05-10 14:50:00,184.67,184.71,184.57,184.57,1200.0,167.7,167.7364,167.6092,167.6092,1200.0
2023-05-10 14:55:00,184.58,184.71,184.52,184.66,3799.0,167.6183,167.7364,167.5638,167.6909,3799.0
2023-05-10 15:00:00,184.67,184.79,184.58,184.76,3799.0,167.7,167.809,167.6183,167.7818,3799.0
2023-05-10 15:05:00,184.79,184.98,184.76,184.9,4855.0,167.809,167.9815,167.7818,167.9089,4855.0
2023-05-10 15:10:00,184.91,185.09,184.86,184.87,6564.0,167.918,168.0814,167.8726,167.8817,6564.0
2023-05-10 15:15:00,184.84,185.15,184.8,185.13,5300.0,167.8544,168.1359,167.8181,168.1178,5300.0
2023-05-10 15:20:00,185.13,185.42,185.13,185.41,8233.0,168.1178,168.3811,168.1178,168.372,8233.0
2023-05-10 15:25:00,185.5,185.64,185.47,185.51,4432.0,168.4538,168.5809,168.4265,168.4628,4432.0
2023-05-10 15:30:00,185.53,185.89,185.44,185.84,14597.0,168.481,168.8079,168.3993,168.7625,14597.0
2023-05-10 15:35:00,185.79,185.81,185.57,185.57,5183.0,168.7171,168.7353,168.5173,168.5173,5183.0
2023-05-10 15:40:00,185.56,185.63,185.47,185.48,4819.0,168.5082,168.5718,168.4265,168.4356,4819.0
2023-05-10 15:45:00,185.46,185.64,185.35,185.46,9889.0,168.4174,168.5809,168.3175,168.4174,9889.0
2023-05-10 15:50:00,185.42,185.42,185.13,185.36,14851.0,168.3811,168.3811,168.1178,168.3266,14851.0
2023-05-10 15:55:00,185.4,185.41,185.19,185.31,34679.0,168.3629,168.372,168.1722,168.2812,34679.0
2023-05-11 09:30:00,185.25,185.55,184.3,185.08,20508.0,168.2267,168.4992,167.364,168.0724,20508.0
2023-05-11 09:35:00,185.48,185.48,184.99,184.99,2918.0,168.4356,168.4356,167.9906,167.9906,2918.0
2023-05-11 09:40:00,185.04,185.13,184.61,184.77,1835.0,168.036,168.1178,167.6455,167.7908,1835.0
2023-05-11 09:45:00,184.61,184.66,184.03,184.03,2903.0,167.6455,167.6909,167.1188,167.1188,2903.0
2023-05-11 09:50:00,184.05,184.11,183.23,183.24,3196.0,167.137,167.1915,166.3924,166.4014,3196.0
2023-05-11 09:55:00,183.37,183.37,182.92,182.92,6781.0,166.5195,166.5195,166.1108,166.1108,6781.0
2023-05-11 10:00:00,182.92,183.05,182.56,182.83,17444.0,166.1108,166.2289,165.7839,166.0291,17444.0
2023-05-11 10:05:00,182.83,183.24,182.83,183.12,2776.0,166.0291,166.4014,166.0291,166.2925,2776.0
2023-05-11 10:10:00,183.24,183.43,183.02,183.43,3723.0,166.4014,166.574,166.2017,166.574,3723.0
2023-05-11 10:15:00,183.52,183.58,183.33,183.35,2165.0,166.6557,166.7102,166.4832,166.5013,2165.0
2023-05-11 10:20:00,183.34,183.55,183.27,183.55,11031.0,166.4922,166.683,166.4287,166.683,11031.0
2023-05-11 10:25:00,183.57,183.91,183.55,183.55,7154.0,166.7011,167.0099,166.683,166.683,7154.0
2023-05-11 10:30:00,183.68,183.73,183.51,183.6,2111.0,166.801,166.8464,166.6466,166.7284,2111.0
2023-05-11 10:35:00,183.57,183.62,183.42,183.42,4306.0,166.7011,166.7465,166.5649,166.5649,4306.0
2023-05-11 10:40:00,183.54,183.54,183.31,183.34,7904.0,166.6739,166.6739,166.465,166.4922,7904.0
2023-05-11 10:45:00,183.33,183.44,183.21,183.23,7461.0,166.4832,166.5831,166.3742,166.3924,7461.0
2023-05-11 10:50:00,183.23,183.44,183.21,183.44,4066.0,166.3924,166.5831,166.3742,166.5831,4066.0
2023-05-11 10:55:00,183.44,183.92,183.43,183.92,4049.0,166.5831,167.0189,166.574,167.0189,4049.0
2023-05-11 11:00:00,183.98,184.0,183.83,183.84,1625.0,167.0734,167.0916,166.9372,166.9463,1625.0
2023-05-11 11:05:00,183.84,183.84,183.47,183.47,2732.0,166.9463,166.9463,166.6103,166.6103,2732.0
2023-05-11 11:10:00,183.44,183.44,183.18,183.23,3955.0,166.5831,166.5831,166.347,166.3924,3955.0
2023-05-11 11:15:00,183.27,183.39,183.05,183.06,4404.0,166.4287,166.5377,166.2289,166.238,4404.0
2023-05-11 11:20:00,183.08,183.2,182.89,183.08,5083.0,166.2561,166.3651,166.0836,166.2561,5083.0
2023-05-11 11:25:00,183.05,183.21,183.02,183.15,1920.0,166.2289,166.3742,166.2017,166.3197,1920.0
2023-05-11 11:30:00,183.2,183.3,183.15,183.21,3007.0,166.3651,166.4559,166.3197,166.3742,3007.0
2023-05-11 11:35:00,183.19,183.2,182.96,182.96,4256.0,166.356,166.3651,166.1472,166.1472,4256.0
2023-05-11 11:40:00,182.98,183.35,182.95,183.25,6394.0,166.1653,166.5013,166.1381,166.4105,6394.0
2023-05-11 11:45:00,183.25,183.38,183.23,183.24,2915.0,166.4105,166.5286,166.3924,166.4014,2915.0
2023-05-11 11:50:00,183.21,183.29,183.13,183.13,3507.0,166.3742,166.4468,166.3015,166.3015,3507.0
2023-05-11 11:55:00,183.17,183.31,183.14,183.21,7944.0,166.3379,166.465,166.3106,166.3742,7944.0
2023-05-11 12:00:00,183.2,183.29,183.13,183.28,2080.0,166.3651,166.4468,166.3015,166.4378,2080.0
2023-05-11 12:05:00,183.24,183.38,183.21,183.31,2368.0,166.4014,166.5286,166.3742,166.465,2368.0
2023-05-11 12:10:00,183.32,183.46,183.31,183.42,2020.0,166.4741,166.6012,166.465,166.5649,2020.0
2023-05-11 12:15:00,183.39,183.41,183.15,183.19,7472.0,166.5377,166.5558,166.3197,166.356,7472.0
2023-05-11 12:20:00,183.25,183.42,183.17,183.42,5917.0,166.4105,166.5649,166.3379,166.5649,5917.0
2023-05-11 12:25:00,183.41,183.41,183.19,183.2,1438.0,166.5558,166.5558,166.356,166.3651,1438.0
2023-05-11 12:30:00,183.2,183.31,183.2,183.28,11472.0,166.3651,166.465,166.3651,166.4378,11472.0
2023-05-11 12:35:00,183.22,183.29,183.19,183.29,2522.0,166.3833,166.4468,166.356,166.4468,2522.0
2023-05-11 12:40:00,183.22,183.52,183.22,183.43,2325.0,166.3833,166.6557,166.3833,166.574,2325.0
2023-05-11 12:45:00,183.43,183.49,183.43,183.47,674.0,166.574,166.6285,166.574,166.6103,674.0
2023-05-11 12:50:00,183.46,183.47,183.35,183.36,1210.0,166.6012,166.6103,166.5013,166.5104,1210.0
2023-05-11 12:55:00,183.39,183.39,183.3,183.32,1146.0,166.5377,166.5377,166.4559,166.4741,1146.0
2023-05-11 13:00:00,183.32,183.36,183.22,183.31,3082.0,166.4741,166.5104,166.3833,166.465,3082.0
2023-05-11 13:05:00,183.31,183.31,183.08,183.08,2047.0,166.465,166.465,166.2561,166.2561,2047.0
2023-05-11 13:10:00,183.13,183.19,183.03,183.11,1833.0,166.3015,166.356,166.2107,166.2834,1833.0
2023-05-11 13:15:00,183.04,183.17,183.04,183.15,2807.0,166.2198,166.3379,166.2198,166.3197,2807.0
2023-05-11 13:20:00,183.16,183.28,183.12,183.22,7259.0,166.3288,166.4378,166.2925,166.3833,7259.0
2023-05-11 13:25:00,183.19,183.21,183.11,183.19,1600.0,166.356,166.3742,166.2834,166.356,1600.0
2023-05-11 13:30:00,183.15,183.31,183.12,183.31,3561.0,166.3197,166.465,166.2925,166.465,3561.0
2023-05-11 13:35:00,183.26,183.39,183.2,183.39,7226.0,166.4196,166.5377,166.3651,166.5377,7226.0
2023-05-11 13:40:00,183.37,183.44,183.23,183.28,2200.0,166.5195,166.5831,166.3924,166.4378,2200.0
2023-05-11 13:45:00,183.24,183.24,182.91,182.96,3677.0,166.4014,166.4014,166.1018,166.1472,3677.0
2023-05-11 13:50:00,182.97,183.06,182.91,183.06,1424.0,166.1562,166.238,166.1018,166.238,1424.0
2023-05-11 13:55:00,183.02,183.09,182.94,183.09,7109.0,166.2017,166.2652,166.129,166.2652,7109.0
2023-05-11 14:00:00,183.26,183.32,183.13,183.18,921.0,166.4196,166.4741,166.3015,166.347,921.0
2023-05-11 14:05:00,183.18,183.19,183.0,183.0,1400.0,166.347,166.356,166.1835,166.1835,1400.0
2023-05-11 14:10:00,183.06,183.24,182.99,183.2,6907.0,166.238,166.4014,166.1744,166.3651,6907.0
2023-05-11 14:15:00,183.25,183.28,183.17,183.18,1683.0,166.4105,166.4378,166.3379,166.347,1683.0
2023-05-11 14:20:00,183.19,183.29,183.17,183.29,3049.0,166.356,166.4468,166.3379,166.4468,3049.0
2023-05-11 14:25:00,183.34,183.47,183.28,183.43,1911.0,166.4922,166.6103,166.4378,166.574,1911.0
2023-05-11 14:30:00,183.44,183.46,183.34,183.37,3809.0,166.5831,166.6012,166.4922,166.5195,3809.0
2023-05-11 14:35:00,183.39,183.43,183.24,183.34,2966.0,166.5377,166.574,166.4014,166.4922,2966.0
2023-05-11 14:40:00,183.4,183.58,183.39,183.51,2400.0,166.5467,166.7102,166.5377,166.6466,2400.0
2023-05-11 14:45:00,183.53,183.54,183.44,183.52,2611.0,166.6648,166.6739,166.5831,166.6557,2611.0
2023-05-11 14:50:00,183.53,183.54,183.41,183.41,3104.0,166.6648,166.6739,166.5558,166.5558,3104.0
2023-05-11 14:55:00,183.37,183.58,183.29,183.58,3469.0,166.5195,166.7102,166.4468,166.7102,3469.0
2023-05-11 15:00:00,183.55,183.62,183.47,183.47,2377.0,166.683,166.7465,166.6103,166.6103,2377.0
2023-05-11 15:05:00,183.46,183.49,183.4,183.45,8308.0,166.6012,166.6285,166.5467,166.5921,8308.0
2023-05-11 15:10:00,183.42,183.42,183.23,183.28,3914.0,166.5649,166.5649,166.3924,166.4378,3914.0
2023-05-11 15:15:00,183.23,183.26,183.07,183.1,6488.0,166.3924,166.4196,166.2471,166.2743,6488.0
2023-05-11 15:20:00,183.13,183.25,183.1,183.21,10576.0,166.3015,166.4105,166.2743,166.3742,10576.0
2023-05-11 15:25:00,183.21,183.28,183.12,183.26,7903.0,166.3742,166.4378,166.2925,166.4196,7903.0
2023-05-11 15:30:00,183.26,183.26,183.05,183.05,11965.0,166.4196,166.4196,166.2289,166.2289,11965.0
2023-05-11 15:35:00,183.04,183.25,182.98,183.19,14528.0,166.2198,166.4105,166.1653,166.356,14528.0
2023-05-11 15:40:00,183.19,183.37,183.14,183.37,10867.0,166.356,166.5195,166.3106,166.5195,10867.0
2023-05-11 15:45:00,183.38,183.63,183.31,183.49,10998.0,166.5286,166.7556,166.465,166.6285,10998.0
2023-05-11 15:50:00,183.44,183.61,183.31,183.33,15028.0,166.5831,166.7374,166.465,166.4832,15028.0
2023-05-11 15:55:00,183.31,183.58,183.29,183.48,38867.0,166.465,166.7102,166.4468,166.6194,38867.0
2023-05-12 09:30:00,184.16,185.01,184.07,184.58,18062.0,167.2369,168.0088,167.1552,167.6183,18062.0
2023-05-12 09:35:00,184.42,184.98,184.41,184.78,4690.0,167.473,167.9815,167.4639,167.7999,4690.0
2023-05-12 09:40:00,184.8,185.03,184.79,184.91,2804.0,167.8181,168.0269,167.809,167.918,2804.0
2023-05-12 09:45:00,184.81,184.92,184.48,184.72,8766.0,167.8272,167.9271,167.5275,167.7454,8766.0
2023-05-12 09:50:00,184.82,185.15,184.82,185.04,10850.0,167.8362,168.1359,167.8362,168.036,10850.0
2023-05-12 09:55:00,185.11,185.3,184.96,184.96,4389.0,168.0996,168.2721,167.9634,167.9634,4389.0
2023-05-12 10:00:00,184.91,184.91,184.58,184.58,7062.0,167.918,167.918,167.6183,167.6183,7062.0
2023-05-12 10:05:00,184.66,184.7,184.43,184.6,5922.0,167.6909,167.7273,167.4821,167.6365,5922.0
2023-05-12 10:10:00,184.64,184.93,184.64,184.79,4906.0,167.6728,167.9361,167.6728,167.809,4906.0
2023-05-12 10:15:00,184.78,184.89,184.58,184.87,6915.0,167.7999,167.8998,167.6183,167.8817,6915.0
2023-05-12 10:20:00,184.88,184.94,184.76,184.91,4923.0,167.8907,167.9452,167.7818,167.918,4923.0
2023-05-12 10:25:00,184.91,184.93,184.66,184.66,7179.0,167.918,167.9361,167.6909,167.6909,7179.0
2023-05-12 10:30:00,184.65,184.71,184.41,184.48,9940.0,167.6819,167.7364,167.4639,167.5275,9940.0
2023-05-12 10:35:00,184.48,184.5,184.1,184.3,6214.0,167.5275,167.5457,167.1824,167.364,6214.0
2023-05-12 10:40:00,184.32,184.43,184.28,184.36,2655.0,167.3822,167.4821,167.3459,167.4185,2655.0
2023-05-12 10:45:00,184.36,184.4,184.19,184.31,6200.0,167.4185,167.4548,167.2641,167.3731,6200.0
2023-05-12 10:50:00,184.3,184.54,184.27,184.42,4213.0,167.364,167.582,167.3368,167.473,4213.0
2023-05-12 10:55:00,184.43,184.55,184.42,184.52,3157.0,167.4821,167.5911,167.473,167.5638,3157.0
2023-05-12 11:00:00,184.44,184.72,184.44,184.69,2313.0,167.4912,167.7454,167.4912,167.7182,2313.0
2023-05-12 11:05:00,184.63,184.69,184.62,184.68,1630.0,167.6637,167.7182,167.6546,167.7091,1630.0
2023-05-12 11:10:00,184.68,184.68,184.45,184.55,3336.0,167.7091,167.7091,167.5002,167.5911,3336.0
2023-05-12 11:15:00,184.58,184.58,184.42,184.44,1477.0,167.6183,167.6183,167.473,167.4912,1477.0
2023-05-12 11:20:00,184.44,184.6,184.38,184.6,7588.0,167.4912,167.6365,167.4367,167.6365,7588.0
2023-05-12 11:25:00,184.59,184.67,184.57,184.67,1463.0,167.6274,167.7,167.6092,167.7,1463.0
2023-05-12 11:30:00,184.63,184.76,184.63,184.64,3890.0,167.6637,167.7818,167.6637,167.6728,3890.0
2023-05-12 11:35:00,184.65,184.89,184.65,184.75,6341.0,167.6819,167.8998,167.6819,167.7727,6341.0
2023-05-12 11:40:00,184.89,184.89,184.79,184.89,5631.0,167.8998,167.8998,167.809,167.8998,5631.0
2023-05-12 11:45:00,184.86,184.92,184.85,184.9,4100.0,167.8726,167.9271,167.8635,167.9089,4100.0
2023-05-12 11:50:00,184.95,185.13,184.93,185.07,6682.0,167.9543,168.1178,167.9361,168.0633,6682.0
2023-05-12 11:55:00,185.05,185.15,185.03,185.09,2222.0,168.0451,168.1359,168.0269,168.0814,2222.0
2023-05-12 12:00:00,185.12,185.16,184.96,185.03,4895.0,168.1087,168.145,167.9634,168.0269,4895.0
2023-05-12 12:05:00,184.98,185.04,184.91,184.91,13000.0,167.9815,168.036,167.918,167.918,13000.0
2023-05-12 12:10:00,184.92,184.93,184.77,184.77,8574.0,167.9271,167.9361,167.7908,167.7908,8574.0
2023-05-12 12:15:00,184.86,184.88,184.81,184.84,4958.0,167.8726,167.8907,167.8272,167.8544,4958.0
2023-05-12 12:20:00,184.84,184.84,184.74,184.8,7916.0,167.8544,167.8544,167.7636,167.8181,7916.0
2023-05-12 12:25:00,184.78,184.81,184.46,184.51,2638.0,167.7999,167.8272,167.5093,167.5547,2638.0
2023-05-12 12:30:00,184.51,184.66,184.47,184.47,3124.0,167.5547,167.6909,167.5184,167.5184,3124.0
2023-05-12 12:35:00,184.48,184.59,184.39,184.5,2946.0,167.5275,167.6274,167.4458,167.5457,2946.0
2023-05-12 12:40:00,184.5,184.62,184.5,184.58,2429.0,167.5457,167.6546,167.5457,167.6183,2429.0
2023-05-12 12:45:00,184.63,184.63,184.37,184.44,2184.0,167.6637,167.6637,167.4276,167.4912,2184.0
2023-05-12 12:50:00,184.43,184.61,184.43,184.52,1241.0,167.4821,167.6455,167.4821,167.5638,1241.0
2023-05-12 12:55:00,184.52,184.56,184.51,184.53,1724.0,167.5638,167.6001,167.5547,167.5729,1724.0
2023-05-12 13:00:00,184.49,184.51,184.32,184.38,2114.0,167.5366,167.5547,167.3822,167.4367,2114.0
2023-05-12 13:05:00,184.43,184.51,184.4,184.49,1880.0,167.4821,167.5547,167.4548,167.5366,1880.0
2023-05-12 13:10:00,184.47,184.58,184.46,184.51,2156.0,167.5184,167.6183,167.5093,167.5547,2156.0
2023-05-12 13:15:00,184.55,184.58,184.43,184.52,2389.0,167.5911,167.6183,167.4821,167.5638,2389.0
2023-05-12 13:20:00,184.48,184.67,184.47,184.62,1709.0,167.5275,167.7,167.5184,167.6546,1709.0
2023-05-12 13:25:00,184.63,184.65,184.58,184.59,1000.0,167.6637,167.6819,167.6183,167.6274,1000.0
2023-05-12 13:30:00,184.58,184.63,184.46,184.49,5448.0,167.6183,167.6637,167.5093,167.5366,5448.0
2023-05-12 13:35:00,184.46,184.47,184.19,184.25,4008.0,167.5093,167.5184,167.2641,167.3186,4008.0
2023-05-12 13:40:00,184.3,184.46,184.3,184.44,4771.0,167.364,167.5093,167.364,167.4912,4771.0
2023-05-12 13:45:00,184.44,184.44,184.29,184.34,4102.0,167.4912,167.4912,167.3549,167.4004,4102.0
2023-05-12 13:50:00,184.32,184.34,184.21,184.29,4695.0,167.3822,167.4004,167.2823,167.3549,4695.0
2023-05-12 13:55:00,184.28,184.28,184.04,184.05,1641.0,167.3459,167.3459,167.1279,167.137,1641.0
2023-05-12 14:00:00,184.02,184.33,184.02,184.33,1746.0,167.1098,167.3913,167.1098,167.3913,1746.0
2023-05-12 14:05:00,184.27,184.38,184.24,184.32,3123.0,167.3368,167.4367,167.3095,167.3822,3123.0
2023-05-12 14:10:00,184.31,184.37,184.23,184.31,4143.0,167.3731,167.4276,167.3005,167.3731,4143.0
2023-05-12 14:15:00,184.3,184.32,184.24,184.26,2650.0,167.364,167.3822,167.3095,167.3277,2650.0
2023-05-12 14:20:00,184.3,184.38,184.27,184.38,3940.0,167.364,167.4367,167.3368,167.4367,3940.0
2023-05-12 14:25:00,184.39,184.39,184.24,184.24,2300.0,167.4458,167.4458,167.3095,167.3095,2300.0
2023-05-12 14:30:00,184.23,184.34,184.22,184.33,3925.0,167.3005,167.4004,167.2914,167.3913,3925.0
2023-05-12 14:35:00,184.29,184.3,184.17,184.2,7282.0,167.3549,167.364,167.246,167.2732,7282.0
2023-05-12 14:40:00,184.2,184.28,184.07,184.28,2866.0,167.2732,167.3459,167.1552,167.3459,2866.0
2023-05-12 14:45:00,184.27,184.41,184.22,184.35,4651.0,167.3368,167.4639,167.2914,167.4094,4651.0
2023-05-12 14:50:00,184.39,184.51,184.36,184.47,4136.0,167.4458,167.5547,167.4185,167.5184,4136.0
2023-05-12 14:55:00,184.48,184.48,184.32,184.38,3719.0,167.5275,167.5275,167.3822,167.4367,3719.0
2023-05-12 15:00:00,184.38,184.38,184.25,184.31,2085.0,167.4367,167.4367,167.3186,167.3731,2085.0
2023-05-12 15:05:00,184.28,184.44,184.27,184.41,6088.0,167.3459,167.4912,167.3368,167.4639,6088.0
2023-05-12 15:10:00,184.4,184.42,184.32,184.34,4722.0,167.4548,167.473,167.3822,167.4004,4722.0
2023-05-12 15:15:00,184.35,184.4,184.31,184.4,3842.0,167.4094,167.4548,167.3731,167.4548,3842.0
2023-05-12 15:20:00,184.41,184.57,184.41,184.53,6700.0,167.4639,167.6092,167.4639,167.5729,6700.0
2023-05-12 15:25:00,184.55,184.6,184.49,184.53,5987.0,167.5911,167.6365,167.5366,167.5729,5987.0
2023-05-12 15:30:00,184.52,184.62,184.52,184.58,6938.0,167.5638,167.6546,167.5638,167.6183,6938.0
2023-05-12 15:35:00,184.65,184.66,184.5,184.55,5669.0,167.6819,167.6909,167.5457,167.5911,5669.0
2023-05-12 15:40:00,184.58,184.66,184.54,184.63,6884.0,167.6183,167.6909,167.582,167.6637,6884.0
2023-05-12 15:45:00,184.61,184.71,184.54,184.69,6640.0,167.6455,167.7364,167.582,167.7182,6640.0
2023-05-12 15:50:00,184.68,184.71,184.49,184.64,24420.0,167.7091,167.7364,167.5366,167.6728,24420.0
2023-05-12 15:55:00,184.63,184.98,184.61,184.97,37893.0,167.6637,167.9815,167.6455,167.9725,37893.0
2023-05-15 09:30:00,184.67,185.15,184.56,184.77,14862.0,167.7,168.1359,167.6001,167.7908,14862.0
2023-05-15 09:35:00,184.78,184.79,184.26,184.44,4548.0,167.7999,167.809,167.3277,167.4912,4548.0
2023-05-15 09:40:00,184.61,184.94,184.45,184.57,3387.0,167.6455,167.9452,167.5002,167.6092,3387.0
2023-05-15 09:45:00,184.56,184.7,184.5,184.69,3122.0,167.6001,167.7273,167.5457,167.7182,3122.0
2023-05-15 09:50:00,184.67,184.82,184.16,184.22,4638.0,167.7,167.8362,167.2369,167.2914,4638.0
2023-05-15 09:55:00,184.21,184.68,184.2,184.66,17543.0,167.2823,167.7091,167.2732,167.6909,17543.0
2023-05-15 10:00:00,184.56,184.68,184.45,184.45,3354.0,167.6001,167.7091,167.5002,167.5002,3354.0
2023-05-15 10:05:00,184.7,184.74,184.5,184.72,8233.0,167.7273,167.7636,167.5457,167.7454,8233.0
2023-05-15 10:10:00,184.63,184.7,184.51,184.63,9540.0,167.6637,167.7273,167.5547,167.6637,9540.0
2023-05-15 10:15:00,184.59,184.7,184.58,184.67,3765.0,167.6274,167.7273,167.6183,167.7,3765.0
2023-05-15 10:20:00,184.87,185.06,184.64,184.91,6218.0,167.8817,168.0542,167.6728,167.918,6218.0
2023-05-15 10:25:00,184.91,185.01,184.89,185.01,600.0,167.918,168.0088,167.8998,168.0088,600.0
2023-05-15 10:30:00,185.09,185.09,184.84,185.02,4636.0,168.0814,168.0814,167.8544,168.0179,4636.0
2023-05-15 10:35:00,185.02,185.24,185.02,185.09,7827.0,168.0179,168.2177,168.0179,168.0814,7827.0
2023-05-15 10:40:00,185.09,185.25,185.0,185.23,3200.0,168.0814,168.2267,167.9997,168.2086,3200.0
2023-05-15 10:45:00,185.28,185.39,185.21,185.39,4207.0,168.254,168.3539,168.1904,168.3539,4207.0
2023-05-15 10:50:00,185.37,185.56,185.36,185.45,5102.0,168.3357,168.5082,168.3266,168.4084,5102.0
2023-05-15 10:55:00,185.46,185.46,185.17,185.36,3955.0,168.4174,168.4174,168.1541,168.3266,3955.0
2023-05-15 11:00:00,185.4,185.51,185.3,185.41,20863.0,168.3629,168.4628,168.2721,168.372,20863.0
2023-05-15 11:05:00,185.42,185.48,185.35,185.39,10042.0,168.3811,168.4356,168.3175,168.3539,10042.0
2023-05-15 11:10:00,185.39,185.43,185.25,185.36,7099.0,168.3539,168.3902,168.2267,168.3266,7099.0
2023-05-15 11:15:00,185.4,185.54,185.39,185.43,2946.0,168.3629,168.4901,168.3539,168.3902,2946.0
2023-05-15 11:20:00,185.43,185.46,185.31,185.42,8549.0,168.3902,168.4174,168.2812,168.3811,8549.0
2023-05-15 11:25:00,185.44,185.47,185.35,185.41,7600.0,168.3993,168.4265,168.3175,168.372,7600.0
2023-05-15 11:30:00,185.38,185.43,185.2,185.21,10627.0,168.3448,168.3902,168.1813,168.1904,10627.0
2023-05-15 11:35:00,185.23,185.51,185.23,185.51,11633.0,168.2086,168.4628,168.2086,168.4628,11633.0
2023-05-15 11:40:00,185.5,185.5,185.28,185.38,5754.0,168.4538,168.4538,168.254,168.3448,5754.0
2023-05-15 11:45:00,185.41,185.47,185.4,185.45,4614.0,168.372,168.4265,168.3629,168.4084,4614.0
2023-05-15 11:50:00,185.42,185.49,185.36,185.39,5141.0,168.3811,168.4447,168.3266,168.3539,5141.0
2023-05-15 11:55:00,185.4,185.48,185.38,185.44,4523.0,168.3629,168.4356,168.3448,168.3993,4523.0
2023-05-15 12:00:00,185.41,185.44,185.28,185.3,8526.0,168.372,168.3993,168.254,168.2721,8526.0
2023-05-15 12:05:00,185.35,185.41,184.89,184.91,10530.0,168.3175,168.372,167.8998,167.918,10530.0
2023-05-15 12:10:00,184.85,184.85,184.62,184.64,1819.0,167.8635,167.8635,167.6546,167.6728,1819.0
2023-05-15 12:15:00,184.63,185.1,184.61,185.1,1680.0,167.6637,168.0905,167.6455,168.0905,1680.0
2023-05-15 12:20:00,185.1,185.1,184.94,185.07,2900.0,168.0905,168.0905,167.9452,168.0633,2900.0
2023-05-15 12:25:00,185.05,185.29,184.96,185.23,2226.0,168.0451,168.2631,167.9634,168.2086,2226.0
2023-05-15 12:30:00,185.25,185.25,185.1,185.23,1964.0,168.2267,168.2267,168.0905,168.2086,1964.0
2023-05-15 12:35:00,185.26,185.28,185.21,185.21,1182.0,168.2358,168.254,168.1904,168.1904,1182.0
2023-05-15 12:40:00,185.29,185.29,185.05,185.12,2537.0,168.2631,168.2631,168.0451,168.1087,2537.0
2023-05-15 12:45:00,185.09,185.09,185.07,185.07,200.0,168.0814,168.0814,168.0633,168.0633,200.0
2023-05-15 12:50:00,185.15,185.31,185.15,185.2,1386.0,168.1359,168.2812,168.1359,168.1813,1386.0
2023-05-15 12:55:00,185.05,185.17,185.02,185.09,3212.0,168.0451,168.1541,168.0179,168.0814,3212.0
2023-05-15 13:00:00,185.08,185.09,184.96,185.02,2300.0,168.0724,168.0814,167.9634,168.0179,2300.0
2023-05-15 13:05:00,185.1,185.18,185.08,185.08,1579.0,168.0905,168.1632,168.0724,168.0724,1579.0
2023-05-15 13:10:00,185.27,185.33,185.24,185.24,958.0,168.2449,168.2994,168.2177,168.2177,958.0
2023-05-15 13:15:00,185.33,185.33,185.21,185.21,653.0,168.2994,168.2994,168.1904,168.1904,653.0
2023-05-15 13:20:00,185.14,185.18,185.08,185.18,1514.0,168.1268,168.1632,168.0724,168.1632,1514.0
2023-05-15 13:25:00,185.18,185.26,184.99,184.99,2850.0,168.1632,168.2358,167.9906,167.9906,2850.0
2023-05-15 13:30:00,184.99,185.05,184.96,185.05,3915.0,167.9906,168.0451,167.9634,168.0451,3915.0
2023-05-15 13:35:00,185.05,185.05,184.95,184.98,4504.0,168.0451,168.0451,167.9543,167.9815,4504.0
2023-05-15 13:40:00,184.95,184.95,184.75,184.88,5746.0,167.9543,167.9543,167.7727,167.8907,5746.0
2023-05-15 13:45:00,184.88,184.88,184.64,184.8,8592.0,167.8907,167.8907,167.6728,167.8181,8592.0
2023-05-15 13:50:00,184.73,184.94,184.72,184.87,10605.0,167.7545,167.9452,167.7454,167.8817,10605.0
2023-05-15 13:55:00,184.82,185.0,184.82,184.92,3766.0,167.8362,167.9997,167.8362,167.9271,3766.0
2023-05-15 14:00:00,184.95,184.99,184.91,184.91,3661.0,167.9543,167.9906,167.918,167.918,3661.0
2023-05-15 14:05:00,184.95,185.01,184.94,184.99,3802.0,167.9543,168.0088,167.9452,167.9906,3802.0
2023-05-15 14:10:00,185.0,185.07,184.94,184.96,3050.0,167.9997,168.0633,167.9452,167.9634,3050.0
2023-05-15 14:15:00,184.99,185.04,184.9,185.04,7318.0,167.9906,168.036,167.9089,168.036,7318.0
2023-05-15 14:20:00,184.97,185.01,184.9,184.98,3652.0,167.9725,168.0088,167.9089,167.9815,3652.0
2023-05-15 14:25:00,184.94,184.99,184.85,184.98,8017.0,167.9452,167.9906,167.8635,167.9815,8017.0
2023-05-15 14:30:00,184.99,184.99,184.55,184.69,4434.0,167.9906,167.9906,167.5911,167.7182,4434.0
2023-05-15 14:35:00,184.64,184.81,184.58,184.75,3495.0,167.6728,167.8272,167.6183,167.7727,3495.0
2023-05-15 14:40:00,184.75,184.89,184.71,184.89,5991.0,167.7727,167.8998,167.7364,167.8998,5991.0
2023-05-15 14:45:00,184.89,185.0,184.74,184.9,8361.0,167.8998,167.9997,167.7636,167.9089,8361.0
2023-05-15 14:50:00,184.87,184.96,184.74,184.82,4643.0,167.8817,167.9634,167.7636,167.8362,4643.0
2023-05-15 14:55:00,184.75,184.8,184.71,184.8,3735.0,167.7727,167.8181,167.7364,167.8181,3735.0
2023-05-15 15:00:00,184.81,184.92,184.72,184.72,5212.0,167.8272,167.9271,167.7454,167.7454,5212.0
2023-05-15 15:05:00,184.79,184.85,184.75,184.8,2444.0,167.809,167.8635,167.7727,167.8181,2444.0
2023-05-15 15:10:00,184.85,184.95,184.81,184.87,5143.0,167.8635,167.9543,167.8272,167.8817,5143.0
2023-05-15 15:15:00,184.87,184.89,184.7,184.81,5365.0,167.8817,167.8998,167.7273,167.8272,5365.0
2023-05-15 15:20:00,184.81,185.1,184.81,185.09,9497.0,167.8272,168.0905,167.8272,168.0814,9497.0
2023-05-15 15:25:00,185.15,185.16,185.04,185.16,4583.0,168.1359,168.145,168.036,168.145,4583.0
2023-05-15 15:30:00,185.19,185.19,184.67,184.67,4110.0,168.1722,168.1722,167.7,167.7,4110.0
2023-05-15 15:35:00,184.65,184.71,184.58,184.62,2100.0,167.6819,167.7364,167.6183,167.6546,2100.0
2023-05-15 15:40:00,184.56,184.65,184.3,184.33,4596.0,167.6001,167.6819,167.364,167.3913,4596.0
2023-05-15 15:45:00,184.36,184.38,184.14,184.14,8801.0,167.4185,167.4367,167.2187,167.2187,8801.0
2023-05-15 15:50:00,184.12,184.16,184.0,184.15,18304.0,167.2006,167.2369,167.0916,167.2278,18304.0
2023-05-15 15:55:00,184.17,184.39,184.09,184.35,32036.0,167.246,167.4458,167.1733,167.4094,32036.0
2023-05-16 09:30:00,183.54,184.26,183.28,183.35,8823.0,166.6739,167.3277,166.4378,166.5013,8823.0
2023-05-16 09:35:00,183.65,184.02,183.29,183.49,1306.0,166.7738,167.1098,166.4468,166.6285,1306.0
2023-05-16 09:40:00,183.74,184.29,183.74,184.12,3756.0,166.8555,167.3549,166.8555,167.2006,3756.0
2023-05-16 09:45:00,184.21,184.56,184.18,184.56,8643.0,167.2823,167.6001,167.2551,167.6001,8643.0
2023-05-16 09:50:00,184.82,184.83,184.26,184.35,3671.0,167.8362,167.8453,167.3277,167.4094,3671.0
2023-05-16 09:55:00,184.35,184.48,183.86,183.91,2707.0,167.4094,167.5275,166.9645,167.0099,2707.0
2023-05-16 10:00:00,183.9,183.95,183.65,183.66,6412.0,167.0008,167.0462,166.7738,166.7828,6412.0
2023-05-16 10:05:00,183.74,183.98,183.59,183.59,1700.0,166.8555,167.0734,166.7193,166.7193,1700.0
2023-05-16 10:10:00,183.32,183.33,182.95,182.98,3197.0,166.4741,166.4832,166.1381,166.1653,3197.0
2023-05-16 10:15:00,182.97,183.21,182.97,183.18,3151.0,166.1562,166.3742,166.1562,166.347,3151.0
2023-05-16 10:20:00,183.09,183.1,182.81,183.06,3526.0,166.2652,166.2743,166.011,166.238,3526.0
2023-05-16 10:25:00,183.07,183.28,182.9,183.28,2003.0,166.2471,166.4378,166.0927,166.4378,2003.0
2023-05-16 10:30:00,183.21,183.28,182.89,182.95,1800.0,166.3742,166.4378,166.0836,166.1381,1800.0
2023-05-16 10:35:00,182.93,182.99,182.83,182.89,3512.0,166.1199,166.1744,166.0291,166.0836,3512.0
2023-05-16 10:40:00,182.82,182.86,182.68,182.85,4324.0,166.02,166.0564,165.8929,166.0473,4324.0
2023-05-16 10:45:00,182.71,182.83,182.6,182.83,2806.0,165.9201,166.0291,165.8202,166.0291,2806.0
2023-05-16 10:50:00,182.84,182.86,182.62,182.73,2657.0,166.0382,166.0564,165.8384,165.9383,2657.0
2023-05-16 10:55:00,182.83,182.96,182.78,182.79,2332.0,166.0291,166.1472,165.9837,165.9928,2332.0
2023-05-16 11:00:00,182.79,182.86,182.78,182.78,1100.0,165.9928,166.0564,165.9837,165.9837,1100.0
2023-05-16 11:05:00,182.85,182.85,182.71,182.76,1753.0,166.0473,166.0473,165.9201,165.9655,1753.0
2023-05-16 11:10:00,182.87,182.87,182.67,182.73,2201.0,166.0654,166.0654,165.8838,165.9383,2201.0
2023-05-16 11:15:00,182.72,182.77,182.7,182.7,300.0,165.9292,165.9746,165.9111,165.9111,300.0
2023-05-16 11:20:00,182.69,182.77,182.66,182.77,1826.0,165.902,165.9746,165.8747,165.9746,1826.0
2023-05-16 11:25:00,182.71,182.87,182.68,182.77,2770.0,165.9201,166.0654,165.8929,165.9746,2770.0
2023-05-16 11:30:00,182.79,182.87,182.71,182.72,2117.0,165.9928,166.0654,165.9201,165.9292,2117.0
2023-05-16 11:35:00,182.63,182.63,182.53,182.59,1843.0,165.8475,165.8475,165.7567,165.8112,1843.0
2023-05-16 11:40:00,182.67,182.75,182.54,182.68,2843.0,165.8838,165.9565,165.7658,165.8929,2843.0
2023-05-16 11:45:00,182.72,182.72,182.6,182.62,753.0,165.9292,165.9292,165.8202,165.8384,753.0
2023-05-16 11:50:00,182.57,182.59,182.44,182.45,2500.0,165.793,165.8112,165.675,165.684,2500.0
2023-05-16 11:55:00,182.51,182.52,182.39,182.5,1904.0,165.7385,165.7476,165.6295,165.7294,1904.0
2023-05-16 12:00:00,182.41,182.42,182.4,182.4,500.0,165.6477,165.6568,165.6386,165.6386,500.0
2023-05-16 12:05:00,182.33,182.41,182.33,182.37,2717.0,165.5751,165.6477,165.5751,165.6114,2717.0
2023-05-16 12:10:00,182.32,182.43,182.29,182.29,1244.0,165.566,165.6659,165.5387,165.5387,1244.0
2023-05-16 12:15:00,182.29,182.35,182.18,182.18,1064.0,165.5387,165.5932,165.4388,165.4388,1064.0
2023-05-16 12:20:00,182.2,182.2,182.11,182.19,786.0,165.457,165.457,165.3753,165.4479,786.0
2023-05-16 12:25:00,182.17,182.2,182.11,182.12,1518.0,165.4298,165.457,165.3753,165.3844,1518.0
2023-05-16 12:30:00,182.15,182.25,182.11,182.25,2010.0,165.4116,165.5024,165.3753,165.5024,2010.0
2023-05-16 12:35:00,182.26,182.33,182.26,182.29,1815.0,165.5115,165.5751,165.5115,165.5387,1815.0
2023-05-16 12:40:00,182.38,182.48,182.38,182.48,1533.0,165.6205,165.7113,165.6205,165.7113,1533.0
2023-05-16 12:45:00,182.45,182.45,182.22,182.34,1422.0,165.684,165.684,165.4752,165.5841,1422.0
2023-05-16 12:50:00,182.25,182.29,182.22,182.23,901.0,165.5024,165.5387,165.4752,165.4842,901.0
2023-05-16 12:55:00,182.3,182.31,182.13,182.2,1591.0,165.5478,165.5569,165.3934,165.457,1591.0
2023-05-16 13:00:00,182.19,182.33,182.17,182.28,2071.0,165.4479,165.5751,165.4298,165.5297,2071.0
2023-05-16 13:05:00,182.21,182.29,182.2,182.29,400.0,165.4661,165.5387,165.457,165.5387,400.0
2023-05-16 13:10:00,182.27,182.49,182.27,182.32,1731.0,165.5206,165.7204,165.5206,165.566,1731.0
2023-05-16 13:15:00,182.33,182.36,182.21,182.26,1853.0,165.5751,165.6023,165.4661,165.5115,1853.0
2023-05-16 13:20:00,182.29,182.33,182.21,182.29,997.0,165.5387,165.5751,165.4661,165.5387,997.0
2023-05-16 13:25:00,182.21,182.26,182.15,182.26,814.0,165.4661,165.5115,165.4116,165.5115,814.0
2023-05-16 13:30:00,182.22,182.28,182.07,182.19,2317.0,165.4752,165.5297,165.339,165.4479,2317.0
2023-05-16 13:35:00,182.17,182.17,182.04,182.04,5111.0,165.4298,165.4298,165.3117,165.3117,5111.0
2023-05-16 13:40:00,181.95,182.02,181.92,181.93,2114.0,165.23,165.2935,165.2027,165.2118,2114.0
2023-05-16 13:45:00,182.02,182.11,182.0,182.11,900.0,165.2935,165.3753,165.2754,165.3753,900.0
2023-05-16 13:50:00,182.16,182.2,182.15,182.2,500.0,165.4207,165.457,165.4116,165.457,500.0
2023-05-16 13:55:00,182.23,182.27,182.11,182.25,937.0,165.4842,165.5206,165.3753,165.5024,937.0
2023-05-16 14:00:00,182.19,182.19,182.04,182.05,1100.0,165.4479,165.4479,165.3117,165.3208,1100.0
2023-05-16 14:05:00,182.11,182.16,181.97,181.97,1264.0,165.3753,165.4207,165.2481,165.2481,1264.0
2023-05-16 14:10:00,182.07,182.08,182.07,182.07,300.0,165.339,165.348,165.339,165.339,300.0
2023-05-16 14:15:00,182.06,182.13,182.04,182.11,1081.0,165.3299,165.3934,165.3117,165.3753,1081.0
2023-05-16 14:20:00,182.13,182.19,182.06,182.16,4108.0,165.3934,165.4479,165.3299,165.4207,4108.0
2023-05-16 14:25:00,182.11,182.11,181.93,181.96,3400.0,165.3753,165.3753,165.2118,165.2391,3400.0
2023-05-16 14:30:00,182.01,182.05,181.91,182.01,3188.0,165.2845,165.3208,165.1937,165.2845,3188.0
2023-05-16 14:35:00,182.05,182.1,181.94,182.0,2840.0,165.3208,165.3662,165.2209,165.2754,2840.0
2023-05-16 14:40:00,182.0,182.04,181.9,181.9,1500.0,165.2754,165.3117,165.1846,165.1846,1500.0
2023-05-16 14:45:00,181.97,182.0,181.88,181.94,2611.0,165.2481,165.2754,165.1664,165.2209,2611.0
2023-05-16 14:50:00,181.94,181.98,181.88,181.96,3406.0,165.2209,165.2572,165.1664,165.2391,3406.0
2023-05-16 14:55:00,181.94,181.95,181.84,181.87,2300.0,165.2209,165.23,165.1301,165.1573,2300.0
2023-05-16 15:00:00,181.92,181.94,181.86,181.9,1006.0,165.2027,165.2209,165.1483,165.1846,1006.0
2023-05-16 15:05:00,181.87,181.93,181.85,181.85,2807.0,165.1573,165.2118,165.1392,165.1392,2807.0
2023-05-16 15:10:00,181.85,181.99,181.79,181.85,9016.0,165.1392,165.2663,165.0847,165.1392,9016.0
2023-05-16 15:15:00,181.88,181.88,181.83,181.84,1909.0,165.1664,165.1664,165.121,165.1301,1909.0
2023-05-16 15:20:00,181.89,181.96,181.79,181.96,3491.0,165.1755,165.2391,165.0847,165.2391,3491.0
2023-05-16 15:25:00,181.98,182.04,181.79,181.88,3541.0,165.2572,165.3117,165.0847,165.1664,3541.0
2023-05-16 15:30:00,181.84,182.07,181.79,182.02,5605.0,165.1301,165.339,165.0847,165.2935,5605.0
2023-05-16 15:35:00,181.92,182.05,181.86,181.94,6899.0,165.2027,165.3208,165.1483,165.2209,6899.0
2023-05-16 15:40:00,181.92,181.93,181.75,181.75,6547.0,165.2027,165.2118,165.0484,165.0484,6547.0
2023-05-16 15:45:00,181.75,181.9,181.72,181.85,9609.0,165.0484,165.1846,165.0211,165.1392,9609.0
2023-05-16 15:50:00,181.87,181.91,181.55,181.62,15290.0,165.1573,165.1937,164.8667,164.9303,15290.0
2023-05-16 15:55:00,181.65,181.76,181.57,181.58,42727.0,164.9575,165.0574,164.8849,164.894,42727.0
2023-05-17 09:30:00,181.24,181.54,180.64,180.72,23802.0,164.5852,164.8577,164.0404,164.113,23802.0
2023-05-17 09:35:00,180.89,181.07,180.49,180.49,5665.0,164.2674,164.4308,163.9041,163.9041,5665.0
2023-05-17 09:40:00,180.47,180.51,179.92,180.42,9865.0,163.886,163.9223,163.3865,163.8406,9865.0
2023-05-17 09:45:00,180.22,180.46,180.08,180.14,4103.0,163.659,163.8769,163.5318,163.5863,4103.0
2023-05-17 09:50:00,180.27,180.27,180.0,180.05,11129.0,163.7044,163.7044,163.4592,163.5046,11129.0
2023-05-17 09:55:00,180.07,180.41,180.0,180.36,11941.0,163.5227,163.8315,163.4592,163.7861,11941.0
2023-05-17 10:00:00,180.3,180.58,179.86,180.4,22869.0,163.7316,163.9859,163.332,163.8224,22869.0
2023-05-17 10:05:00,180.4,180.63,180.33,180.59,15819.0,163.8224,164.0313,163.7588,163.995,15819.0
2023-05-17 10:10:00,180.66,181.07,180.66,181.0,16926.0,164.0585,164.4308,164.0585,164.3673,16926.0
2023-05-17 10:15:00,181.03,181.23,181.0,181.17,3864.0,164.3945,164.5761,164.3673,164.5217,3864.0
2023-05-17 10:20:00,181.21,181.21,180.99,180.99,2354.0,164.558,164.558,164.3582,164.3582,2354.0
2023-05-17 10:25:00,180.88,180.92,180.64,180.67,2189.0,164.2583,164.2946,164.0404,164.0676,2189.0
2023-05-17 10:30:00,180.64,180.7,180.48,180.57,2702.0,164.0404,164.0948,163.8951,163.9768,2702.0
2023-05-17 10:35:00,180.62,180.88,180.62,180.83,3117.0,164.0222,164.2583,164.0222,164.2129,3117.0
2023-05-17 10:40:00,180.81,180.85,180.64,180.78,6111.0,164.1947,164.2311,164.0404,164.1675,6111.0
2023-05-17 10:45:00,180.72,180.72,180.36,180.44,2300.0,164.113,164.113,163.7861,163.8587,2300.0
2023-05-17 10:50:00,180.43,180.65,180.41,180.65,8388.0,163.8497,164.0494,163.8315,164.0494,8388.0
2023-05-17 10:55:00,180.62,181.03,180.6,181.03,4638.0,164.0222,164.3945,164.004,164.3945,4638.0
2023-05-17 11:00:00,181.19,181.19,181.04,181.11,1004.0,164.5398,164.5398,164.4036,164.4672,1004.0
2023-05-17 11:05:00,181.06,181.09,180.9,181.09,5169.0,164.4218,164.449,164.2765,164.449,5169.0
2023-05-17 11:10:00,181.16,181.29,181.12,181.12,7128.0,164.5126,164.6306,164.4763,164.4763,7128.0
2023-05-17 11:15:00,181.19,181.49,181.17,181.25,13565.0,164.5398,164.8123,164.5217,164.5943,13565.0
2023-05-17 11:20:00,181.3,181.53,181.12,181.3,8926.0,164.6397,164.8486,164.4763,164.6397,8926.0
2023-05-17 11:25:00,181.17,181.32,181.02,181.32,1585.0,164.5217,164.6579,164.3854,164.6579,1585.0
2023-05-17 11:30:00,181.49,181.51,181.15,181.15,3923.0,164.8123,164.8304,164.5035,164.5035,3923.0
2023-05-17 11:35:00,181.23,181.39,181.2,181.38,3841.0,164.5761,164.7214,164.5489,164.7124,3841.0
2023-05-17 11:40:00,181.58,181.63,181.44,181.55,1600.0,164.894,164.9394,164.7668,164.8667,1600.0
2023-05-17 11:45:00,181.59,181.65,181.48,181.55,3843.0,164.9031,164.9575,164.8032,164.8667,3843.0
2023-05-17 11:50:00,181.5,181.54,181.44,181.54,2600.0,164.8213,164.8577,164.7668,164.8577,2600.0
2023-05-17 11:55:00,181.64,181.81,181.63,181.7,1800.0,164.9485,165.1028,164.9394,165.003,1800.0
2023-05-17 12:00:00,181.76,181.84,181.68,181.76,2730.0,165.0574,165.1301,164.9848,165.0574,2730.0
2023-05-17 12:05:00,181.85,182.05,181.82,181.98,3449.0,165.1392,165.3208,165.1119,165.2572,3449.0
2023-05-17 12:10:00,182.01,182.06,181.89,181.89,1868.0,165.2845,165.3299,165.1755,165.1755,1868.0
2023-05-17 12:15:00,181.85,182.08,181.85,182.08,1682.0,165.1392,165.348,165.1392,165.348,1682.0
2023-05-17 12:20:00,182.03,182.05,181.97,182.03,2916.0,165.3026,165.3208,165.2481,165.3026,2916.0
2023-05-17 12:25:00,182.03,182.42,182.02,182.2,16247.0,165.3026,165.6568,165.2935,165.457,16247.0
2023-05-17 12:30:00,182.3,182.41,182.24,182.39,2100.0,165.5478,165.6477,165.4933,165.6295,2100.0
2023-05-17 12:35:00,182.39,182.44,182.3,182.44,2910.0,165.6295,165.675,165.5478,165.675,2910.0
2023-05-17 12:40:00,182.5,182.56,182.45,182.46,4380.0,165.7294,165.7839,165.684,165.6931,4380.0
2023-05-17 12:45:00,182.42,182.55,182.41,182.46,2611.0,165.6568,165.7748,165.6477,165.6931,2611.0
2023-05-17 12:50:00,182.49,182.57,182.41,182.56,4310.0,165.7204,165.793,165.6477,165.7839,4310.0
2023-05-17 12:55:00,182.57,182.58,182.48,182.5,1900.0,165.793,165.8021,165.7113,165.7294,1900.0
2023-05-17 13:00:00,182.48,182.48,182.47,182.48,365.0,165.7113,165.7113,165.7022,165.7113,365.0
2023-05-17 13:05:00,182.48,182.66,182.48,182.62,2211.0,165.7113,165.8747,165.7113,165.8384,2211.0
2023-05-17 13:10:00,182.58,182.69,182.56,182.56,3405.0,165.8021,165.902,165.7839,165.7839,3405.0
2023-05-17 13:15:00,182.61,182.62,182.42,182.52,4044.0,165.8293,165.8384,165.6568,165.7476,4044.0
2023-05-17 13:20:00,182.48,182.62,182.45,182.62,3709.0,165.7113,165.8384,165.684,165.8384,3709.0
2023-05-17 13:25:00,182.67,182.68,182.46,182.52,1062.0,165.8838,165.8929,165.6931,165.7476,1062.0
2023-05-17 13:30:00,182.57,182.58,182.47,182.52,1846.0,165.793,165.8021,165.7022,165.7476,1846.0
2023-05-17 13:35:00,182.53,182.58,182.53,182.58,300.0,165.7567,165.8021,165.7567,165.8021,300.0
2023-05-17 13:40:00,182.53,182.73,182.51,182.56,3144.0,165.7567,165.9383,165.7385,165.7839,3144.0
2023-05-17 13:45:00,182.69,182.73,182.66,182.66,900.0,165.902,165.9383,165.8747,165.8747,900.0
2023-05-17 13:50:00,182.67,182.7,182.51,182.64,5415.0,165.8838,165.9111,165.7385,165.8566,5415.0
2023-05-17 13:55:00,182.53,182.77,182.47,182.68,3531.0,165.7567,165.9746,165.7022,165.8929,3531.0
2023-05-17 14:00:00,182.67,182.67,182.46,182.46,2537.0,165.8838,165.8838,165.6931,165.6931,2537.0
2023-05-17 14:05:00,182.41,182.41,182.31,182.32,2771.0,165.6477,165.6477,165.5569,165.566,2771.0
2023-05-17 14:10:00,182.33,182.46,182.31,182.46,1761.0,165.5751,165.6931,165.5569,165.6931,1761.0
2023-05-17 14:15:00,182.38,182.48,182.23,182.32,4199.0,165.6205,165.7113,165.4842,165.566,4199.0
2023-05-17 14:20:00,182.25,182.36,182.25,182.29,1064.0,165.5024,165.6023,165.5024,165.5387,1064.0
2023-05-17 14:25:00,182.33,182.33,181.95,182.03,2400.0,165.5751,165.5751,165.23,165.3026,2400.0
2023-05-17 14:30:00,182.11,182.11,181.94,181.94,1812.0,165.3753,165.3753,165.2209,165.2209,1812.0
2023-05-17 14:35:00,181.93,182.26,181.92,182.14,2100.0,165.2118,165.5115,165.2027,165.4025,2100.0
2023-05-17 14:40:00,182.06,182.1,182.06,182.06,426.0,165.3299,165.3662,165.3299,165.3299,426.0
2023-05-17 14:45:00,182.07,182.15,182.0,182.14,3151.0,165.339,165.4116,165.2754,165.4025,3151.0
2023-05-17 14:50:00,182.16,182.16,181.88,181.88,1370.0,165.4207,165.4207,165.1664,165.1664,1370.0
2023-05-17 14:55:00,181.93,182.0,181.92,181.94,1900.0,165.2118,165.2754,165.2027,165.2209,1900.0
2023-05-17 15:00:00,182.01,182.17,181.97,182.13,3748.0,165.2845,165.4298,165.2481,165.3934,3748.0
2023-05-17 15:05:00,182.09,182.24,182.07,182.24,1945.0,165.3571,165.4933,165.339,165.4933,1945.0
2023-05-17 15:10:00,182.26,182.29,182.18,182.21,2894.0,165.5115,165.5387,165.4388,165.4661,2894.0
2023-05-17 15:15:00,182.16,182.41,182.16,182.29,3602.0,165.4207,165.6477,165.4207,165.5387,3602.0
2023-05-17 15:20:00,182.3,182.3,182.11,182.19,3086.0,165.5478,165.5478,165.3753,165.4479,3086.0
2023-05-17 15:25:00,182.17,182.35,182.13,182.2,10698.0,165.4298,165.5932,165.3934,165.457,10698.0
2023-05-17 15:30:00,182.21,182.32,182.2,182.3,10532.0,165.4661,165.566,165.457,165.5478,10532.0
2023-05-17 15:35:00,182.26,182.35,182.15,182.34,10627.0,165.5115,165.5932,165.4116,165.5841,10627.0
2023-05-17 15:40:00,182.3,182.5,182.29,182.49,4321.0,165.5478,165.7294,165.5387,165.7204,4321.0
2023-05-17 15:45:00,182.51,182.55,182.39,182.53,6540.0,165.7385,165.7748,165.6295,165.7567,6540.0
2023-05-17 15:50:00,182.54,182.54,182.23,182.48,22211.0,165.7658,165.7658,165.4842,165.7113,22211.0
2023-05-17 15:55:00,182.45,182.7,182.4,182.49,49095.0,165.684,165.9111,165.6386,165.7204,49095.0
2023-05-18 09:30:00,182.21,182.5,181.48,181.56,10837.0,165.4661,165.7294,164.8032,164.8758,10837.0
2023-05-18 09:35:00,181.05,181.05,181.05,181.05,100.0,164.4127,164.4127,164.4127,164.4127,100.0
2023-05-18 09:40:00,180.97,180.97,180.33,180.34,1730.0,164.34,164.34,163.7588,163.7679,1730.0
2023-05-18 09:45:00,180.34,180.63,180.28,180.63,2124.0,163.7679,164.0313,163.7134,164.0313,2124.0
2023-05-18 09:50:00,180.63,180.88,180.55,180.65,3422.0,164.0313,164.2583,163.9586,164.0494,3422.0
2023-05-18 09:55:00,180.59,180.77,180.53,180.69,3343.0,163.995,164.1584,163.9405,164.0858,3343.0
2023-05-18 10:00:00,180.69,181.03,180.69,181.03,3863.0,164.0858,164.3945,164.0858,164.3945,3863.0
2023-05-18 10:05:00,181.16,181.32,181.1,181.28,5034.0,164.5126,164.6579,164.4581,164.6215,5034.0
2023-05-18 10:10:00,181.05,181.46,181.04,181.45,4866.0,164.4127,164.785,164.4036,164.7759,4866.0
2023-05-18 10:15:00,181.31,181.61,181.31,181.58,4129.0,164.6488,164.9212,164.6488,164.894,4129.0
2023-05-18 10:20:00,181.63,181.98,181.63,181.86,4206.0,164.9394,165.2572,164.9394,165.1483,4206.0
2023-05-18 10:25:00,181.82,182.09,181.79,182.08,4000.0,165.1119,165.3571,165.0847,165.348,4000.0
2023-05-18 10:30:00,182.1,182.28,182.03,182.28,2077.0,165.3662,165.5297,165.3026,165.5297,2077.0
2023-05-18 10:35:00,182.31,182.34,182.13,182.13,2500.0,165.5569,165.5841,165.3934,165.3934,2500.0
2023-05-18 10:40:00,182.24,182.32,181.94,181.97,3482.0,165.4933,165.566,165.2209,165.2481,3482.0
2023-05-18 10:45:00,181.97,181.98,181.67,181.7,2510.0,165.2481,165.2572,164.9757,165.003,2510.0
2023-05-18 10:50:00,181.7,181.82,181.6,181.62,10577.0,165.003,165.1119,164.9121,164.9303,10577.0
2023-05-18 10:55:00,181.62,181.68,181.34,181.59,12907.0,164.9303,164.9848,164.676,164.9031,12907.0
2023-05-18 11:00:00,181.73,182.19,181.62,181.83,8412.0,165.0302,165.4479,164.9303,165.121,8412.0
2023-05-18 11:05:00,181.75,181.91,181.72,181.86,2503.0,165.0484,165.1937,165.0211,165.1483,2503.0
2023-05-18 11:10:00,181.81,181.87,181.75,181.86,1360.0,165.1028,165.1573,165.0484,165.1483,1360.0
2023-05-18 11:15:00,181.88,182.0,181.85,181.99,1700.0,165.1664,165.2754,165.1392,165.2663,1700.0
2023-05-18 11:20:00,182.05,182.05,181.77,181.8,3830.0,165.3208,165.3208,165.0665,165.0938,3830.0
2023-05-18 11:25:00,181.78,181.84,181.72,181.77,2361.0,165.0756,165.1301,165.0211,165.0665,2361.0
2023-05-18 11:30:00,181.77,181.83,181.7,181.74,4610.0,165.0665,165.121,165.003,165.0393,4610.0
2023-05-18 11:35:00,181.78,181.78,181.57,181.59,1225.0,165.0756,165.0756,164.8849,164.9031,1225.0
2023-05-18 11:40:00,181.53,181.63,181.48,181.56,1575.0,164.8486,164.9394,164.8032,164.8758,1575.0
2023-05-18 11:45:00,181.63,181.86,181.63,181.86,2253.0,164.9394,165.1483,164.9394,165.1483,2253.0
2023-05-18 11:50:00,181.83,181.9,181.79,181.84,1892.0,165.121,165.1846,165.0847,165.1301,1892.0
2023-05-18 11:55:00,181.83,181.87,181.38,181.44,4337.0,165.121,165.1573,164.7124,164.7668,4337.0
2023-05-18 12:00:00,181.36,181.43,181.34,181.39,1482.0,164.6942,164.7578,164.676,164.7214,1482.0
2023-05-18 12:05:00,181.28,181.46,181.25,181.36,1601.0,164.6215,164.785,164.5943,164.6942,1601.0
2023-05-18 12:10:00,181.47,181.52,181.36,181.4,1700.0,164.7941,164.8395,164.6942,164.7305,1700.0
2023-05-18 12:15:00,181.2,181.31,181.16,181.23,1694.0,164.5489,164.6488,164.5126,164.5761,1694.0
2023-05-18 12:20:00,181.21,181.24,181.17,181.21,717.0,164.558,164.5852,164.5217,164.558,717.0
2023-05-18 12:25:00,181.2,181.22,180.92,181.1,3500.0,164.5489,164.5671,164.2946,164.4581,3500.0
2023-05-18 12:30:00,181.06,181.13,180.91,180.91,3781.0,164.4218,164.4853,164.2855,164.2855,3781.0
2023-05-18 12:35:00,181.03,181.03,180.85,180.87,2353.0,164.3945,164.3945,164.2311,164.2492,2353.0
2023-05-18 12:40:00,180.94,180.95,180.78,180.92,2661.0,164.3128,164.3219,164.1675,164.2946,2661.0
2023-05-18 12:45:00,180.9,181.08,180.82,180.82,988.0,164.2765,164.4399,164.2038,164.2038,988.0
2023-05-18 12:50:00,180.91,181.0,180.84,180.88,2300.0,164.2855,164.3673,164.222,164.2583,2300.0
2023-05-18 12:55:00,180.94,181.02,180.75,181.02,4722.0,164.3128,164.3854,164.1403,164.3854,4722.0
2023-05-18 13:00:00,181.09,181.22,180.99,181.22,6784.0,164.449,164.5671,164.3582,164.5671,6784.0
2023-05-18 13:05:00,181.17,181.2,181.06,181.19,2619.0,164.5217,164.5489,164.4218,164.5398,2619.0
2023-05-18 13:10:00,181.14,181.2,181.08,181.14,1492.0,164.4944,164.5489,164.4399,164.4944,1492.0
2023-05-18 13:15:00,181.1,181.27,181.08,181.23,2835.0,164.4581,164.6125,164.4399,164.5761,2835.0
2023-05-18 13:20:00,181.28,181.29,181.17,181.24,1631.0,164.6215,164.6306,164.5217,164.5852,1631.0
2023-05-18 13:25:00,181.24,181.37,180.98,180.98,8274.0,164.5852,164.7033,164.3491,164.3491,8274.0
2023-05-18 13:30:00,180.93,181.07,180.93,181.05,1954.0,164.3037,164.4308,164.3037,164.4127,1954.0
2023-05-18 13:35:00,181.05,181.17,180.88,180.88,2979.0,164.4127,164.5217,164.2583,164.2583,2979.0
2023-05-18 13:40:00,180.82,180.94,180.7,180.82,3279.0,164.2038,164.3128,164.0948,164.2038,3279.0
2023-05-18 13:45:00,180.81,180.81,180.67,180.69,2200.0,164.1947,164.1947,164.0676,164.0858,2200.0
2023-05-18 13:50:00,180.74,180.74,180.3,180.59,3902.0,164.1312,164.1312,163.7316,163.995,3902.0
2023-05-18 13:55:00,180.58,180.59,180.36,180.36,3311.0,163.9859,163.995,163.7861,163.7861,3311.0
2023-05-18 14:00:00,180.49,180.76,180.46,180.64,8935.0,163.9041,164.1493,163.8769,164.0404,8935.0
2023-05-18 14:05:00,180.58,180.7,180.55,180.6,1100.0,163.9859,164.0948,163.9586,164.004,1100.0
2023-05-18 14:10:00,180.63,180.77,180.6,180.67,973.0,164.0313,164.1584,164.004,164.0676,973.0
2023-05-18 14:15:00,180.61,180.63,180.57,180.59,1988.0,164.0131,164.0313,163.9768,163.995,1988.0
2023-05-18 14:20:00,180.69,181.02,180.68,181.0,6597.0,164.0858,164.3854,164.0767,164.3673,6597.0
2023-05-18 14:25:00,181.04,181.07,180.94,181.0,2750.0,164.4036,164.4308,164.3128,164.3673,2750.0
2023-05-18 14:30:00,181.03,181.25,181.0,181.21,4207.0,164.3945,164.5943,164.3673,164.558,4207.0
2023-05-18 14:35:00,181.26,181.26,181.05,181.1,1592.0,164.6034,164.6034,164.4127,164.4581,1592.0
2023-05-18 14:40:00,181.16,181.19,181.05,181.05,2446.0,164.5126,164.5398,164.4127,164.4127,2446.0
2023-05-18 14:45:00,181.1,181.17,180.95,181.01,2000.0,164.4581,164.5217,164.3219,164.3764,2000.0
2023-05-18 14:50:00,181.02,181.08,181.0,181.03,1356.0,164.3854,164.4399,164.3673,164.3945,1356.0
2023-05-18 14:55:00,180.98,181.08,180.89,180.89,2352.0,164.3491,164.4399,164.2674,164.2674,2352.0
2023-05-18 15:00:00,180.85,181.05,180.85,180.86,2473.0,164.2311,164.4127,164.2311,164.2401,2473.0
2023-05-18 15:05:00,180.83,180.97,180.83,180.9,4659.0,164.2129,164.34,164.2129,164.2765,4659.0
2023-05-18 15:10:00,180.95,180.96,180.86,180.88,2691.0,164.3219,164.331,164.2401,164.2583,2691.0
2023-05-18 15:15:00,180.87,180.98,180.84,180.98,3036.0,164.2492,164.3491,164.222,164.3491,3036.0
2023-05-18 15:20:00,180.93,180.99,180.77,180.92,4305.0,164.3037,164.3582,164.1584,164.2946,4305.0
2023-05-18 15:25:00,180.92,181.0,180.87,181.0,1632.0,164.2946,164.3673,164.2492,164.3673,1632.0
2023-05-18 15:30:00,181.03,181.12,180.9,180.93,6667.0,164.3945,164.4763,164.2765,164.3037,6667.0
2023-05-18 15:35:00,180.93,181.04,180.86,181.04,5205.0,164.3037,164.4036,164.2401,164.4036,5205.0
2023-05-18 15:40:00,181.05,181.32,180.98,181.27,9844.0,164.4127,164.6579,164.3491,164.6125,9844.0
2023-05-18 15:45:00,181.27,181.64,181.23,181.6,10016.0,164.6125,164.9485,164.5761,164.9121,10016.0
2023-05-18 15:50:00,181.64,181.98,181.64,181.75,17675.0,164.9485,165.2572,164.9485,165.0484,17675.0
2023-05-18 15:55:00,181.76,181.95,181.69,181.81,62072.0,165.0574,165.23,164.9939,165.1028,62072.0
2023-05-19 09:30:00,181.74,182.05,181.04,182.04,44733.0,165.0393,165.3208,164.4036,165.3117,44733.0
2023-05-19 09:35:00,181.81,182.09,181.8,181.9,2132.0,165.1028,165.3571,165.0938,165.1846,2132.0
2023-05-19 09:40:00,182.03,182.4,181.94,182.37,3532.0,165.3026,165.6386,165.2209,165.6114,3532.0
2023-05-19 09:45:00,182.25,182.3,182.04,182.04,7290.0,165.5024,165.5478,165.3117,165.3117,7290.0
2023-05-19 09:50:00,181.94,182.83,181.87,182.81,6767.0,165.2209,166.0291,165.1573,166.011,6767.0
2023-05-19 09:55:00,182.9,183.01,182.71,182.71,7276.0,166.0927,166.1926,165.9201,165.9201,7276.0
2023-05-19 10:00:00,182.69,182.76,182.43,182.59,3960.0,165.902,165.9655,165.6659,165.8112,3960.0
2023-05-19 10:05:00,182.65,182.93,182.65,182.79,2613.0,165.8657,166.1199,165.8657,165.9928,2613.0
2023-05-19 10:10:00,182.78,182.78,182.69,182.76,900.0,165.9837,165.9837,165.902,165.9655,900.0
2023-05-19 10:15:00,182.78,182.89,182.71,182.8,2591.0,165.9837,166.0836,165.9201,166.0019,2591.0
2023-05-19 10:20:00,182.9,183.1,182.81,183.1,2981.0,166.0927,166.2743,166.011,166.2743,2981.0
2023-05-19 10:25:00,183.05,183.21,183.05,183.21,2139.0,166.2289,166.3742,166.2289,166.3742,2139.0
2023-05-19 10:30:00,183.23,183.23,183.02,183.02,1500.0,166.3924,166.3924,166.2017,166.2017,1500.0
2023-05-19 10:35:00,183.01,183.02,182.76,182.77,5036.0,166.1926,166.2017,165.9655,165.9746,5036.0
2023-05-19 10:40:00,182.78,182.79,182.61,182.76,9332.0,165.9837,165.9928,165.8293,165.9655,9332.0
2023-05-19 10:45:00,182.77,183.01,182.75,182.94,3780.0,165.9746,166.1926,165.9565,166.129,3780.0
2023-05-19 10:50:00,182.98,183.18,182.97,183.16,5086.0,166.1653,166.347,166.1562,166.3288,5086.0
2023-05-19 10:55:00,183.16,183.16,183.03,183.06,3759.0,166.3288,166.3288,166.2107,166.238,3759.0
2023-05-19 11:00:00,183.11,183.14,182.99,183.02,7717.0,166.2834,166.3106,166.1744,166.2017,7717.0
2023-05-19 11:05:00,182.97,183.06,182.87,182.87,4360.0,166.1562,166.238,166.0654,166.0654,4360.0
2023-05-19 11:10:00,182.9,183.07,182.69,182.78,3103.0,166.0927,166.2471,165.902,165.9837,3103.0
2023-05-19 11:15:00,182.65,182.78,182.44,182.5,3543.0,165.8657,165.9837,165.675,165.7294,3543.0
2023-05-19 11:20:00,182.49,182.6,182.3,182.3,1817.0,165.7204,165.8202,165.5478,165.5478,1817.0
2023-05-19 11:25:00,182.23,182.32,181.86,181.86,2365.0,165.4842,165.566,165.1483,165.1483,2365.0
2023-05-19 11:30:00,181.78,181.86,181.68,181.84,1234.0,165.0756,165.1483,164.9848,165.1301,1234.0
2023-05-19 11:35:00,181.91,181.94,181.57,181.69,3647.0,165.1937,165.2209,164.8849,164.9939,3647.0
2023-05-19 11:40:00,181.77,182.03,181.57,181.9,3739.0,165.0665,165.3026,164.8849,165.1846,3739.0
2023-05-19 11:45:00,181.96,182.36,181.96,182.36,3092.0,165.2391,165.6023,165.2391,165.6023,3092.0
2023-05-19 11:50:00,182.46,182.52,182.28,182.36,5732.0,165.6931,165.7476,165.5297,165.6023,5732.0
2023-05-19 11:55:00,182.44,182.6,182.42,182.43,5000.0,165.675,165.8202,165.6568,165.6659,5000.0
2023-05-19 12:00:00,182.35,182.44,182.29,182.3,3616.0,165.5932,165.675,165.5387,165.5478,3616.0
2023-05-19 12:05:00,182.37,182.39,182.1,182.1,3358.0,165.6114,165.6295,165.3662,165.3662,3358.0
2023-05-19 12:10:00,182.11,182.22,182.05,182.05,3778.0,165.3753,165.4752,165.3208,165.3208,3778.0
2023-05-19 12:15:00,182.02,182.03,181.82,181.82,3079.0,165.2935,165.3026,165.1119,165.1119,3079.0
2023-05-19 12:20:00,181.87,182.06,181.87,181.98,1500.0,165.1573,165.3299,165.1573,165.2572,1500.0
2023-05-19 12:25:00,182.02,182.07,181.88,181.88,1694.0,165.2935,165.339,165.1664,165.1664,1694.0
2023-05-19 12:30:00,181.88,181.88,181.41,181.42,2472.0,165.1664,165.1664,164.7396,164.7487,2472.0
2023-05-19 12:35:00,181.43,181.72,181.43,181.72,1321.0,164.7578,165.0211,164.7578,165.0211,1321.0
2023-05-19 12:40:00,181.71,181.77,181.71,181.71,1697.0,165.012,165.0665,165.012,165.012,1697.0
2023-05-19 12:45:00,181.77,181.85,181.68,181.77,4186.0,165.0665,165.1392,164.9848,165.0665,4186.0
2023-05-19 12:50:00,181.74,181.86,181.74,181.86,1500.0,165.0393,165.1483,165.0393,165.1483,1500.0
2023-05-19 12:55:00,181.83,181.83,181.77,181.79,927.0,165.121,165.121,165.0665,165.0847,927.0
2023-05-19 13:00:00,181.79,181.99,181.79,181.97,2204.0,165.0847,165.2663,165.0847,165.2481,2204.0
2023-05-19 13:05:00,181.94,182.08,181.93,182.03,1629.0,165.2209,165.348,165.2118,165.3026,1629.0
2023-05-19 13:10:00,182.13,182.13,182.02,182.06,1493.0,165.3934,165.3934,165.2935,165.3299,1493.0
2023-05-19 13:15:00,182.08,182.3,181.85,181.85,19298.0,165.348,165.5478,165.1392,165.1392,19298.0
2023-05-19 13:20:00,181.75,181.84,181.65,181.72,1418.0,165.0484,165.1301,164.9575,165.0211,1418.0
2023-05-19 13:25:00,181.72,181.87,181.59,181.65,9818.0,165.0211,165.1573,164.9031,164.9575,9818.0
2023-05-19 13:30:00,181.69,181.82,181.68,181.82,3549.0,164.9939,165.1119,164.9848,165.1119,3549.0
2023-05-19 13:35:00,181.83,181.87,181.78,181.84,4672.0,165.121,165.1573,165.0756,165.1301,4672.0
2023-05-19 13:40:00,181.88,181.94,181.8,181.91,2672.0,165.1664,165.2209,165.0938,165.1937,2672.0
2023-05-19 13:45:00,181.96,181.96,181.83,181.95,3076.0,165.2391,165.2391,165.121,165.23,3076.0
2023-05-19 13:50:00,181.95,181.95,181.6,181.76,6833.0,165.23,165.23,164.9121,165.0574,6833.0
2023-05-19 13:55:00,181.78,181.79,181.57,181.62,1540.0,165.0756,165.0847,164.8849,164.9303,1540.0
2023-05-19 14:00:00,181.56,181.65,181.55,181.59,1100.0,164.8758,164.9575,164.8667,164.9031,1100.0
2023-05-19 14:05:00,181.63,181.85,181.61,181.72,2216.0,164.9394,165.1392,164.9212,165.0211,2216.0
2023-05-19 14:10:00,181.71,181.76,181.66,181.67,4040.0,165.012,165.0574,164.9666,164.9757,4040.0
2023-05-19 14:15:00,181.61,181.61,181.32,181.4,8218.0,164.9212,164.9212,164.6579,164.7305,8218.0
2023-05-19 14:20:00,181.37,181.56,181.37,181.39,5410.0,164.7033,164.8758,164.7033,164.7214,5410.0
2023-05-19 14:25:00,181.34,181.36,181.21,181.22,2286.0,164.676,164.6942,164.558,164.5671,2286.0
2023-05-19 14:30:00,181.24,181.3,181.16,181.28,2750.0,164.5852,164.6397,164.5126,164.6215,2750.0
2023-05-19 14:35:00,181.36,181.44,181.27,181.31,2545.0,164.6942,164.7668,164.6125,164.6488,2545.0
2023-05-19 14:40:00,181.34,181.38,181.31,181.32,1347.0,164.676,164.7124,164.6488,164.6579,1347.0
2023-05-19 14:45:00,181.32,181.35,181.24,181.28,1406.0,164.6579,164.6851,164.5852,164.6215,1406.0
2023-05-19 14:50:00,181.33,181.43,181.29,181.34,3219.0,164.667,164.7578,164.6306,164.676,3219.0
2023-05-19 14:55:00,181.38,181.44,181.3,181.41,2253.0,164.7124,164.7668,164.6397,164.7396,2253.0
2023-05-19 15:00:00,181.57,181.57,181.33,181.37,1995.0,164.8849,164.8849,164.667,164.7033,1995.0
2023-05-19 15:05:00,181.42,181.53,181.31,181.53,3461.0,164.7487,164.8486,164.6488,164.8486,3461.0
2023-05-19 15:10:00,181.5,181.95,181.5,181.95,12415.0,164.8213,165.23,164.8213,165.23,12415.0
2023-05-19 15:15:00,181.95,181.95,181.67,181.68,7895.0,165.23,165.23,164.9757,164.9848,7895.0
2023-05-19 15:20:00,181.71,181.75,181.63,181.68,3512.0,165.012,165.0484,164.9394,164.9848,3512.0
2023-05-19 15:25:00,181.68,181.71,181.57,181.59,7729.0,164.9848,165.012,164.8849,164.9031,7729.0
2023-05-19 15:30:00,181.59,181.59,181.23,181.42,11784.0,164.9031,164.9031,164.5761,164.7487,11784.0
2023-05-19 15:35:00,181.39,181.7,181.39,181.61,4468.0,164.7214,165.003,164.7214,164.9212,4468.0
2023-05-19 15:40:00,181.65,181.76,181.6,181.67,4500.0,164.9575,165.0574,164.9121,164.9757,4500.0
2023-05-19 15:45:00,181.68,181.74,181.58,181.66,9472.0,164.9848,165.0393,164.894,164.9666,9472.0
2023-05-19 15:50:00,181.59,181.95,181.56,181.91,21578.0,164.9031,165.23,164.8758,165.1937,21578.0
2023-05-19 15:55:00,182.0,182.03,181.74,181.82,41849.0,165.2754,165.3026,165.0393,165.1119,41849.0
2023-05-22 09:30:00,181.39,181.66,180.21,180.47,19883.0,164.7214,164.9666,163.6499,163.886,19883.0
2023-05-22 09:35:00,180.47,181.75,180.33,181.75,5529.0,163.886,165.0484,163.7588,165.0484,5529.0
2023-05-22 09:40:00,181.4,181.75,180.44,180.59,6094.0,164.7305,165.0484,163.8587,163.995,6094.0
2023-05-22 09:45:00,180.58,181.41,180.58,181.13,6333.0,163.9859,164.7396,163.9859,164.4853,6333.0
2023-05-22 09:50:00,181.15,181.48,180.97,181.44,17767.0,164.5035,164.8032,164.34,164.7668,17767.0
2023-05-22 09:55:00,181.32,181.47,180.73,180.93,3617.0,164.6579,164.7941,164.1221,164.3037,3617.0
2023-05-22 10:00:00,180.78,180.78,180.38,180.42,3370.0,164.1675,164.1675,163.8043,163.8406,3370.0
2023-05-22 10:05:00,180.31,180.35,179.95,180.01,8813.0,163.7407,163.777,163.4138,163.4683,8813.0
2023-05-22 10:10:00,180.14,180.51,180.14,180.41,6309.0,163.5863,163.9223,163.5863,163.8315,6309.0
2023-05-22 10:15:00,180.46,180.46,180.05,180.05,3064.0,163.8769,163.8769,163.5046,163.5046,3064.0
2023-05-22 10:20:00,180.09,180.23,180.04,180.15,5508.0,163.5409,163.668,163.4955,163.5954,5508.0
2023-05-22 10:25:00,180.17,180.82,180.13,180.69,5042.0,163.6136,164.2038,163.5772,164.0858,5042.0
2023-05-22 10:30:00,180.68,180.71,180.54,180.62,7017.0,164.0767,164.1039,163.9495,164.0222,7017.0
2023-05-22 10:35:00,180.74,180.98,180.57,180.66,16116.0,164.1312,164.3491,163.9768,164.0585,16116.0
2023-05-22 10:40:00,180.58,180.63,180.37,180.37,4799.0,163.9859,164.0313,163.7952,163.7952,4799.0
2023-05-22 10:45:00,180.42,180.53,180.16,180.53,4174.0,163.8406,163.9405,163.6045,163.9405,4174.0
2023-05-22 10:50:00,180.51,180.53,180.25,180.27,3119.0,163.9223,163.9405,163.6862,163.7044,3119.0
2023-05-22 10:55:00,180.27,180.39,179.96,180.39,8373.0,163.7044,163.8133,163.4228,163.8133,8373.0
2023-05-22 11:00:00,180.44,180.52,180.35,180.38,2936.0,163.8587,163.9314,163.777,163.8043,2936.0
2023-05-22 11:05:00,180.33,180.68,180.33,180.53,5845.0,163.7588,164.0767,163.7588,163.9405,5845.0
2023-05-22 11:10:00,180.53,180.61,180.37,180.44,3197.0,163.9405,164.0131,163.7952,163.8587,3197.0
2023-05-22 11:15:00,180.47,180.66,180.31,180.66,14265.0,163.886,164.0585,163.7407,164.0585,14265.0
2023-05-22 11:20:00,180.56,180.81,180.56,180.73,3811.0,163.9677,164.1947,163.9677,164.1221,3811.0
2023-05-22 11:25:00,180.84,180.9,180.68,180.84,6500.0,164.222,164.2765,164.0767,164.222,6500.0
2023-05-22 11:30:00,180.77,180.89,180.72,180.87,4799.0,164.1584,164.2674,164.113,164.2492,4799.0
2023-05-22 11:35:00,180.87,180.87,180.73,180.75,5379.0,164.2492,164.2492,164.1221,164.1403,5379.0
2023-05-22 11:40:00,180.75,180.79,180.69,180.72,3350.0,164.1403,164.1766,164.0858,164.113,3350.0
2023-05-22 11:45:00,180.67,180.78,180.6,180.77,6308.0,164.0676,164.1675,164.004,164.1584,6308.0
2023-05-22 11:50:00,180.72,181.12,180.7,181.12,4160.0,164.113,164.4763,164.0948,164.4763,4160.0
2023-05-22 11:55:00,181.06,181.32,181.05,181.21,4432.0,164.4218,164.6579,164.4127,164.558,4432.0
2023-05-22 12:00:00,181.21,181.23,181.05,181.14,5815.0,164.558,164.5761,164.4127,164.4944,5815.0
2023-05-22 12:05:00,181.14,181.16,181.08,181.14,2652.0,164.4944,164.5126,164.4399,164.4944,2652.0
2023-05-22 12:10:00,181.1,181.18,180.98,181.11,7176.0,164.4581,164.5307,164.3491,164.4672,7176.0
2023-05-22 12:15:00,181.05,181.12,180.97,181.09,3911.0,164.4127,164.4763,164.34,164.449,3911.0
2023-05-22 12:20:00,181.12,181.12,180.9,180.96,7190.0,164.4763,164.4763,164.2765,164.331,7190.0
2023-05-22 12:25:00,180.96,181.12,180.95,181.0,6921.0,164.331,164.4763,164.3219,164.3673,6921.0
2023-05-22 12:30:00,181.0,181.09,180.99,180.99,5462.0,164.3673,164.449,164.3582,164.3582,5462.0
2023-05-22 12:35:00,181.07,181.07,180.95,181.02,12874.0,164.4308,164.4308,164.3219,164.3854,12874.0
2023-05-22 12:40:00,181.0,181.01,180.97,181.0,4479.0,164.3673,164.3764,164.34,164.3673,4479.0
2023-05-22 12:45:00,180.98,181.07,180.92,181.0,9398.0,164.3491,164.4308,164.2946,164.3673,9398.0
2023-05-22 12:50:00,181.0,181.08,180.99,181.07,4005.0,164.3673,164.4399,164.3582,164.4308,4005.0
2023-05-22 12:55:00,181.06,181.13,181.06,181.09,3203.0,164.4218,164.4853,164.4218,164.449,3203.0
2023-05-22 13:00:00,181.09,181.34,181.09,181.34,5382.0,164.449,164.676,164.449,164.676,5382.0
2023-05-22 13:05:00,181.34,181.41,181.18,181.19,2522.0,164.676,164.7396,164.5307,164.5398,2522.0
2023-05-22 13:10:00,181.2,181.21,180.95,180.98,5122.0,164.5489,164.558,164.3219,164.3491,5122.0
2023-05-22 13:15:00,181.0,181.11,180.92,181.11,5462.0,164.3673,164.4672,164.2946,164.4672,5462.0
2023-05-22 13:20:00,181.17,181.17,181.03,181.11,3156.0,164.5217,164.5217,164.3945,164.4672,3156.0
2023-05-22 13:25:00,181.13,181.29,181.05,181.28,4606.0,164.4853,164.6306,164.4127,164.6215,4606.0
2023-05-22 13:30:00,181.28,181.37,181.21,181.3,3307.0,164.6215,164.7033,164.558,164.6397,3307.0
2023-05-22 13:35:00,181.3,181.41,181.3,181.39,4697.0,164.6397,164.7396,164.6397,164.7214,4697.0
2023-05-22 13:40:00,181.41,181.57,181.41,181.53,2350.0,164.7396,164.8849,164.7396,164.8486,2350.0
2023-05-22 13:45:00,181.57,181.6,181.49,181.59,3580.0,164.8849,164.9121,164.8123,164.9031,3580.0
2023-05-22 13:50:00,181.52,181.63,181.41,181.49,3729.0,164.8395,164.9394,164.7396,164.8123,3729.0
2023-05-22 13:55:00,181.46,181.55,181.45,181.53,2255.0,164.785,164.8667,164.7759,164.8486,2255.0
2023-05-22 14:00:00,181.53,181.68,181.47,181.55,5473.0,164.8486,164.9848,164.7941,164.8667,5473.0
2023-05-22 14:05:00,181.56,181.62,181.49,181.49,2451.0,164.8758,164.9303,164.8123,164.8123,2451.0
2023-05-22 14:10:00,181.53,181.62,181.49,181.55,2515.0,164.8486,164.9303,164.8123,164.8667,2515.0
2023-05-22 14:15:00,181.51,181.59,181.46,181.55,4844.0,164.8304,164.9031,164.785,164.8667,4844.0
2023-05-22 14:20:00,181.55,181.55,181.43,181.45,4373.0,164.8667,164.8667,164.7578,164.7759,4373.0
2023-05-22 14:25:00,181.45,181.65,181.45,181.65,4943.0,164.7759,164.9575,164.7759,164.9575,4943.0
2023-05-22 14:30:00,181.68,181.76,181.65,181.66,4375.0,164.9848,165.0574,164.9575,164.9666,4375.0
2023-05-22 14:35:00,181.62,181.69,181.53,181.64,6250.0,164.9303,164.9939,164.8486,164.9485,6250.0
2023-05-22 14:40:00,181.64,181.74,181.64,181.74,2219.0,164.9485,165.0393,164.9485,165.0393,2219.0
2023-05-22 14:45:00,181.76,181.88,181.76,181.78,1900.0,165.0574,165.1664,165.0574,165.0756,1900.0
2023-05-22 14:50:00,181.77,181.96,181.77,181.96,6405.0,165.0665,165.2391,165.0665,165.2391,6405.0
2023-05-22 14:55:00,181.96,182.01,181.89,182.0,7288.0,165.2391,165.2845,165.1755,165.2754,7288.0
2023-05-22 15:00:00,181.98,182.06,181.94,181.98,6850.0,165.2572,165.3299,165.2209,165.2572,6850.0
2023-05-22 15:05:00,181.97,182.08,181.96,182.08,8904.0,165.2481,165.348,165.2391,165.348,8904.0
2023-05-22 15:10:00,182.08,182.15,182.07,182.09,2310.0,165.348,165.4116,165.339,165.3571,2310.0
2023-05-22 15:15:00,182.09,182.12,182.0,182.09,6127.0,165.3571,165.3844,165.2754,165.3571,6127.0
2023-05-22 15:20:00,182.1,182.1,182.0,182.05,4059.0,165.3662,165.3662,165.2754,165.3208,4059.0
2023-05-22 15:25:00,182.05,182.1,182.01,182.08,7101.0,165.3208,165.3662,165.2845,165.348,7101.0
2023-05-22 15:30:00,182.05,182.06,182.0,182.06,12860.0,165.3208,165.3299,165.2754,165.3299,12860.0
2023-05-22 15:35:00,182.06,182.11,182.0,182.03,15836.0,165.3299,165.3753,165.2754,165.3026,15836.0
2023-05-22 15:40:00,182.03,182.07,182.02,182.05,9458.0,165.3026,165.339,165.2935,165.3208,9458.0
2023-05-22 15:45:00,182.05,182.13,181.93,181.97,14768.0,165.3208,165.3934,165.2118,165.2481,14768.0
2023-05-22 15:50:00,181.93,182.08,181.8,182.03,26222.0,165.2118,165.348,165.0938,165.3026,26222.0
2023-05-22 15:55:00,182.03,182.04,181.89,181.92,66954.0,165.3026,165.3117,165.1755,165.2027,66954.0
2023-05-23 09:30:00,181.81,182.29,181.4,181.99,17957.0,165.1028,165.5387,164.7305,165.2663,17957.0
2023-05-23 09:35:00,181.92,182.39,181.76,181.8,5438.0,165.2027,165.6295,165.0574,165.0938,5438.0
2023-05-23 09:40:00,181.8,181.87,181.22,181.33,6827.0,165.0938,165.1573,164.5671,164.667,6827.0
2023-05-23 09:45:00,181.33,181.49,181.03,181.23,22159.0,164.667,164.8123,164.3945,164.5761,22159.0
2023-05-23 09:50:00,181.0,181.0,180.52,180.6,4997.0,164.3673,164.3673,163.9314,164.004,4997.0
2023-05-23 09:55:00,180.6,180.6,179.6,179.68,10061.0,164.004,164.004,163.0959,163.1686,10061.0
2023-05-23 10:00:00,179.88,179.94,179.63,179.81,14384.0,163.3502,163.4047,163.1232,163.2866,14384.0
2023-05-23 10:05:00,179.77,180.11,179.73,179.95,14385.0,163.2503,163.5591,163.214,163.4138,14385.0
2023-05-23 10:10:00,179.95,180.09,179.76,179.84,6989.0,163.4138,163.5409,163.2412,163.3139,6989.0
2023-05-23 10:15:00,179.74,179.88,179.5,179.81,8992.0,163.2231,163.3502,163.0051,163.2866,8992.0
2023-05-23 10:20:00,179.81,180.07,179.59,179.96,9416.0,163.2866,163.5227,163.0868,163.4228,9416.0
2023-05-23 10:25:00,179.95,180.19,179.94,180.12,6240.0,163.4138,163.6317,163.4047,163.5681,6240.0
2023-05-23 10:30:00,180.1,180.28,180.02,180.2,3379.0,163.55,163.7134,163.4773,163.6408,3379.0
2023-05-23 10:35:00,180.22,180.33,180.02,180.33,5503.0,163.659,163.7588,163.4773,163.7588,5503.0
2023-05-23 10:40:00,180.3,180.38,180.19,180.2,4600.0,163.7316,163.8043,163.6317,163.6408,4600.0
2023-05-23 10:45:00,180.19,180.26,179.95,180.11,10283.0,163.6317,163.6953,163.4138,163.5591,10283.0
2023-05-23 10:50:00,180.12,180.12,179.88,180.0,5242.0,163.5681,163.5681,163.3502,163.4592,5242.0
2023-05-23 10:55:00,180.01,180.05,179.71,180.0,7194.0,163.4683,163.5046,163.1958,163.4592,7194.0
2023-05-23 11:00:00,180.1,180.62,180.1,180.62,4283.0,163.55,164.0222,163.55,164.0222,4283.0
2023-05-23 11:05:00,180.67,180.76,180.52,180.58,4354.0,164.0676,164.1493,163.9314,163.9859,4354.0
2023-05-23 11:10:00,180.6,180.87,180.59,180.87,3763.0,164.004,164.2492,163.995,164.2492,3763.0
2023-05-23 11:15:00,180.9,180.92,180.66,180.75,7750.0,164.2765,164.2946,164.0585,164.1403,7750.0
2023-05-23 11:20:00,180.69,180.82,180.5,180.74,4377.0,164.0858,164.2038,163.9132,164.1312,4377.0
2023-05-23 11:25:00,180.79,180.96,180.78,180.93,5401.0,164.1766,164.331,164.1675,164.3037,5401.0
2023-05-23 11:30:00,180.89,181.08,180.82,180.96,10638.0,164.2674,164.4399,164.2038,164.331,10638.0
2023-05-23 11:35:00,180.9,181.08,180.86,181.06,4542.0,164.2765,164.4399,164.2401,164.4218,4542.0
2023-05-23 11:40:00,181.06,181.16,180.97,181.06,6833.0,164.4218,164.5126,164.34,164.4218,6833.0
2023-05-23 11:45:00,181.02,181.02,180.65,180.67,2615.0,164.3854,164.3854,164.0494,164.0676,2615.0
2023-05-23 11:50:00,180.7,180.78,180.4,180.45,3455.0,164.0948,164.1675,163.8224,163.8678,3455.0
2023-05-23 11:55:00,180.38,180.38,180.03,180.03,1729.0,163.8043,163.8043,163.4864,163.4864,1729.0
2023-05-23 12:00:00,179.99,180.37,179.9,180.14,33638.0,163.4501,163.7952,163.3684,163.5863,33638.0
2023-05-23 12:05:00,180.14,180.22,179.84,179.84,1422.0,163.5863,163.659,163.3139,163.3139,1422.0
2023-05-23 12:10:00,179.83,180.14,179.75,180.02,21788.0,163.3048,163.5863,163.2321,163.4773,21788.0
2023-05-23 12:15:00,180.03,180.21,180.03,180.2,3584.0,163.4864,163.6499,163.4864,163.6408,3584.0
2023-05-23 12:20:00,180.21,180.25,180.1,180.13,1662.0,163.6499,163.6862,163.55,163.5772,1662.0
2023-05-23 12:25:00,180.06,180.22,179.96,180.0,4320.0,163.5137,163.659,163.4228,163.4592,4320.0
2023-05-23 12:30:00,180.0,180.11,179.98,180.03,3079.0,163.4592,163.5591,163.441,163.4864,3079.0
2023-05-23 12:35:00,180.11,180.16,179.91,180.0,4474.0,163.5591,163.6045,163.3774,163.4592,4474.0
2023-05-23 12:40:00,180.0,180.14,179.97,180.07,4597.0,163.4592,163.5863,163.4319,163.5227,4597.0
2023-05-23 12:45:00,180.13,180.13,179.92,180.0,16642.0,163.5772,163.5772,163.3865,163.4592,16642.0
2023-05-23 12:50:00,180.0,180.27,180.0,180.18,3446.0,163.4592,163.7044,163.4592,163.6226,3446.0
2023-05-23 12:55:00,180.2,180.3,180.06,180.1,3472.0,163.6408,163.7316,163.5137,163.55,3472.0
2023-05-23 13:00:00,180.13,180.19,180.06,180.13,3731.0,163.5772,163.6317,163.5137,163.5772,3731.0
2023-05-23 13:05:00,180.18,180.26,180.11,180.26,3519.0,163.6226,163.6953,163.5591,163.6953,3519.0
2023-05-23 13:10:00,180.28,180.36,180.16,180.23,2657.0,163.7134,163.7861,163.6045,163.668,2657.0
2023-05-23 13:15:00,180.23,180.34,180.16,180.24,2652.0,163.668,163.7679,163.6045,163.6771,2652.0
2023-05-23 13:20:00,180.3,180.31,179.99,180.04,6111.0,163.7316,163.7407,163.4501,163.4955,6111.0
2023-05-23 13:25:00,180.06,180.19,180.0,180.04,7319.0,163.5137,163.6317,163.4592,163.4955,7319.0
2023-05-23 13:30:00,180.02,180.03,179.74,179.78,9887.0,163.4773,163.4864,163.2231,163.2594,9887.0
2023-05-23 13:35:00,179.81,180.05,179.78,179.96,5750.0,163.2866,163.5046,163.2594,163.4228,5750.0
2023-05-23 13:40:00,179.95,180.09,179.95,180.04,2729.0,163.4138,163.5409,163.4138,163.4955,2729.0
2023-05-23 13:45:00,180.07,180.17,180.01,180.06,2031.0,163.5227,163.6136,163.4683,163.5137,2031.0
2023-05-23 13:50:00,180.1,180.1,179.96,179.96,4192.0,163.55,163.55,163.4228,163.4228,4192.0
2023-05-23 13:55:00,180.02,180.08,179.81,179.83,2795.0,163.4773,163.5318,163.2866,163.3048,2795.0
2023-05-23 14:00:00,179.87,180.01,179.86,180.01,3824.0,163.3411,163.4683,163.332,163.4683,3824.0
2023-05-23 14:05:00,179.99,180.17,179.97,179.99,3673.0,163.4501,163.6136,163.4319,163.4501,3673.0
2023-05-23 14:10:00,179.97,180.06,179.87,179.9,4000.0,163.4319,163.5137,163.3411,163.3684,4000.0
2023-05-23 14:15:00,179.94,179.99,179.86,179.93,3328.0,163.4047,163.4501,163.332,163.3956,3328.0
2023-05-23 14:20:00,179.95,179.95,179.42,179.52,5944.0,163.4138,163.4138,162.9325,163.0233,5944.0
2023-05-23 14:25:00,179.43,179.88,179.32,179.82,10442.0,162.9416,163.3502,162.8417,163.2957,10442.0
2023-05-23 14:30:00,179.82,179.92,179.52,179.83,26190.0,163.2957,163.3865,163.0233,163.3048,26190.0
2023-05-23 14:35:00,179.88,179.88,179.44,179.53,9115.0,163.3502,163.3502,162.9506,163.0324,9115.0
2023-05-23 14:40:00,179.6,179.6,179.31,179.44,2709.0,163.0959,163.0959,162.8326,162.9506,2709.0
2023-05-23 14:45:00,179.46,179.57,179.42,179.42,2680.0,162.9688,163.0687,162.9325,162.9325,2680.0
2023-05-23 14:50:00,179.33,179.41,179.25,179.34,6145.0,162.8507,162.9234,162.7781,162.8598,6145.0
2023-05-23 14:55:00,179.34,179.44,179.25,179.41,6297.0,162.8598,162.9506,162.7781,162.9234,6297.0
2023-05-23 15:00:00,179.42,179.44,179.34,179.37,4952.0,162.9325,162.9506,162.8598,162.8871,4952.0
2023-05-23 15:05:00,179.36,179.49,179.36,179.45,9324.0,162.878,162.996,162.878,162.9597,9324.0
2023-05-23 15:10:00,179.47,179.55,179.46,179.52,6782.0,162.9779,163.0505,162.9688,163.0233,6782.0
2023-05-23 15:15:00,179.51,179.67,179.37,179.37,14222.0,163.0142,163.1595,162.8871,162.8871,14222.0
2023-05-23 15:20:00,179.45,179.58,179.42,179.57,6127.0,162.9597,163.0778,162.9325,163.0687,6127.0
2023-05-23 15:25:00,179.58,179.67,179.43,179.49,8491.0,163.0778,163.1595,162.9416,162.996,8491.0
2023-05-23 15:30:00,179.43,179.54,179.23,179.52,11157.0,162.9416,163.0414,162.7599,163.0233,11157.0
2023-05-23 15:35:00,179.48,179.8,179.48,179.54,20666.0,162.987,163.2776,162.987,163.0414,20666.0
2023-05-23 15:40:00,179.55,179.56,179.41,179.42,8321.0,163.0505,163.0596,162.9234,162.9325,8321.0
2023-05-23 15:45:00,179.45,179.7,179.36,179.41,14101.0,162.9597,163.1867,162.878,162.9234,14101.0
2023-05-23 15:50:00,179.33,179.34,178.9,178.9,24586.0,162.8507,162.8598,162.4603,162.4603,24586.0
2023-05-23 15:55:00,178.87,179.2,178.87,179.09,80101.0,162.433,162.7327,162.433,162.6328,80101.0
2023-05-24 09:30:00,178.65,178.9,178.26,178.78,20300.0,162.2332,162.4603,161.8791,162.3513,20300.0
2023-05-24 09:35:00,178.63,178.87,178.36,178.46,5548.0,162.2151,162.433,161.9699,162.0607,5548.0
2023-05-24 09:40:00,178.47,178.61,178.09,178.25,8866.0,162.0698,162.1969,161.7247,161.87,8866.0
2023-05-24 09:45:00,178.37,178.92,178.36,178.89,7203.0,161.979,162.4784,161.9699,162.4512,7203.0
2023-05-24 09:50:00,179.09,179.21,179.02,179.16,8245.0,162.6328,162.7418,162.5692,162.6964,8245.0
2023-05-24 09:55:00,179.15,179.44,179.1,179.2,7445.0,162.6873,162.9506,162.6419,162.7327,7445.0
2023-05-24 10:00:00,179.27,179.65,179.27,179.57,5580.0,162.7963,163.1413,162.7963,163.0687,5580.0
2023-05-24 10:05:00,179.58,179.76,179.48,179.72,4713.0,163.0778,163.2412,162.987,163.2049,4713.0
2023-05-24 10:10:00,179.7,179.72,179.16,179.31,10126.0,163.1867,163.2049,162.6964,162.8326,10126.0
2023-05-24 10:15:00,179.26,179.33,179.14,179.22,4735.0,162.7872,162.8507,162.6782,162.7508,4735.0
2023-05-24 10:20:00,179.28,179.3,179.1,179.16,4837.0,162.8053,162.8235,162.6419,162.6964,4837.0
2023-05-24 10:25:00,179.22,179.89,179.21,179.89,6770.0,162.7508,163.3593,162.7418,163.3593,6770.0
2023-05-24 10:30:00,179.81,179.99,179.77,179.99,13322.0,163.2866,163.4501,163.2503,163.4501,13322.0
2023-05-24 10:35:00,179.99,179.99,179.57,179.63,14700.0,163.4501,163.4501,163.0687,163.1232,14700.0
2023-05-24 10:40:00,179.56,179.89,179.48,179.76,7757.0,163.0596,163.3593,162.987,163.2412,7757.0
2023-05-24 10:45:00,179.77,179.94,179.76,179.87,5002.0,163.2503,163.4047,163.2412,163.3411,5002.0
2023-05-24 10:50:00,179.88,179.92,179.55,179.61,6788.0,163.3502,163.3865,163.0505,163.105,6788.0
2023-05-24 10:55:00,179.69,179.69,179.36,179.45,6640.0,163.1777,163.1777,162.878,162.9597,6640.0
2023-05-24 11:00:00,179.31,179.37,179.25,179.25,3998.0,162.8326,162.8871,162.7781,162.7781,3998.0
2023-05-24 11:05:00,179.28,179.34,179.14,179.23,12913.0,162.8053,162.8598,162.6782,162.7599,12913.0
2023-05-24 11:10:00,179.28,179.35,179.17,179.3,7306.0,162.8053,162.8689,162.7054,162.8235,7306.0
2023-05-24 11:15:00,179.24,179.46,179.23,179.41,2562.0,162.769,162.9688,162.7599,162.9234,2562.0
2023-05-24 11:20:00,179.37,179.7,179.36,179.7,9852.0,162.8871,163.1867,162.878,163.1867,9852.0
2023-05-24 11:25:00,179.72,179.9,179.5,179.55,10165.0,163.2049,163.3684,163.0051,163.0505,10165.0
2023-05-24 11:30:00,179.61,179.71,179.49,179.63,10609.0,163.105,163.1958,162.996,163.1232,10609.0
2023-05-24 11:35:00,179.64,179.68,179.53,179.65,10026.0,163.1323,163.1686,163.0324,163.1413,10026.0
2023-05-24 11:40:00,179.65,179.65,179.33,179.36,14056.0,163.1413,163.1413,162.8507,162.878,14056.0
2023-05-24 11:45:00,179.32,179.48,179.32,179.44,8253.0,162.8417,162.987,162.8417,162.9506,8253.0
2023-05-24 11:50:00,179.44,179.51,179.43,179.46,11322.0,162.9506,163.0142,162.9416,162.9688,11322.0
2023-05-24 11:55:00,179.46,179.49,179.35,179.35,5454.0,162.9688,162.996,162.8689,162.8689,5454.0
2023-05-24 12:00:00,179.34,179.6,179.33,179.57,18492.0,162.8598,163.0959,162.8507,163.0687,18492.0
2023-05-24 12:05:00,179.57,179.61,179.08,179.16,5640.0,163.0687,163.105,162.6237,162.6964,5640.0
2023-05-24 12:10:00,179.13,179.13,178.8,178.94,6813.0,162.6691,162.6691,162.3694,162.4966,6813.0
2023-05-24 12:15:00,178.87,178.93,178.7,178.93,6564.0,162.433,162.4875,162.2786,162.4875,6564.0
2023-05-24 12:20:00,178.86,178.99,178.67,178.74,3886.0,162.4239,162.542,162.2514,162.315,3886.0
2023-05-24 12:25:00,178.67,178.72,178.44,178.44,4505.0,162.2514,162.2968,162.0425,162.0425,4505.0
2023-05-24 12:30:00,178.43,178.51,178.23,178.48,6323.0,162.0334,162.1061,161.8518,162.0789,6323.0
2023-05-24 12:35:00,178.5,178.57,178.44,178.56,3527.0,162.097,162.1606,162.0425,162.1515,3527.0
2023-05-24 12:40:00,178.6,178.85,178.5,178.68,4344.0,162.1878,162.4148,162.097,162.2605,4344.0
2023-05-24 12:45:00,178.73,179.08,178.73,178.84,8916.0,162.3059,162.6237,162.3059,162.4058,8916.0
2023-05-24 12:50:00,178.83,178.89,178.76,178.79,3610.0,162.3967,162.4512,162.3331,162.3604,3610.0
2023-05-24 12:55:00,178.83,178.87,178.72,178.78,4646.0,162.3967,162.433,162.2968,162.3513,4646.0
2023-05-24 13:00:00,178.71,178.81,178.63,178.77,4797.0,162.2877,162.3785,162.2151,162.3422,4797.0
2023-05-24 13:05:00,178.68,178.9,178.66,178.88,2943.0,162.2605,162.4603,162.2423,162.4421,2943.0
2023-05-24 13:10:00,178.81,178.97,178.65,178.69,10316.0,162.3785,162.5238,162.2332,162.2696,10316.0
2023-05-24 13:15:00,178.65,178.95,178.63,178.92,2498.0,162.2332,162.5057,162.2151,162.4784,2498.0
2023-05-24 13:20:00,178.83,179.04,178.81,178.87,4171.0,162.3967,162.5874,162.3785,162.433,4171.0
2023-05-24 13:25:00,178.93,179.0,178.8,179.0,3033.0,162.4875,162.5511,162.3694,162.5511,3033.0
2023-05-24 13:30:00,179.0,179.26,178.98,179.25,3693.0,162.5511,162.7872,162.5329,162.7781,3693.0
2023-05-24 13:35:00,179.27,179.51,179.22,179.5,4277.0,162.7963,163.0142,162.7508,163.0051,4277.0
2023-05-24 13:40:00,179.5,179.56,179.42,179.43,6583.0,163.0051,163.0596,162.9325,162.9416,6583.0
2023-05-24 13:45:00,179.41,179.43,179.23,179.28,5759.0,162.9234,162.9416,162.7599,162.8053,5759.0
2023-05-24 13:50:00,179.31,179.42,179.26,179.36,2776.0,162.8326,162.9325,162.7872,162.878,2776.0
2023-05-24 13:55:00,179.41,179.45,179.36,179.36,3526.0,162.9234,162.9597,162.878,162.878,3526.0
2023-05-24 14:00:00,179.39,179.6,179.31,179.31,5467.0,162.9052,163.0959,162.8326,162.8326,5467.0
2023-05-24 14:05:00,179.3,179.42,179.27,179.33,3616.0,162.8235,162.9325,162.7963,162.8507,3616.0
2023-05-24 14:10:00,179.28,179.35,179.15,179.15,5866.0,162.8053,162.8689,162.6873,162.6873,5866.0
2023-05-24 14:15:00,179.17,179.17,178.98,179.1,3325.0,162.7054,162.7054,162.5329,162.6419,3325.0
2023-05-24 14:20:00,179.07,179.1,178.92,179.08,4200.0,162.6146,162.6419,162.4784,162.6237,4200.0
2023-05-24 14:25:00,179.09,179.26,179.09,179.17,18518.0,162.6328,162.7872,162.6328,162.7054,18518.0
2023-05-24 14:30:00,179.2,179.41,179.16,179.23,9972.0,162.7327,162.9234,162.6964,162.7599,9972.0
2023-05-24 14:35:00,179.24,179.51,179.17,179.47,5339.0,162.769,163.0142,162.7054,162.9779,5339.0
2023-05-24 14:40:00,179.48,179.51,179.33,179.35,5417.0,162.987,163.0142,162.8507,162.8689,5417.0
2023-05-24 14:45:00,179.36,179.5,179.24,179.5,7795.0,162.878,163.0051,162.769,163.0051,7795.0
2023-05-24 14:50:00,179.5,179.61,179.43,179.52,15579.0,163.0051,163.105,162.9416,163.0233,15579.0
2023-05-24 14:55:00,179.49,179.55,179.4,179.53,12710.0,162.996,163.0505,162.9143,163.0324,12710.0
2023-05-24 15:00:00,179.53,179.59,179.47,179.5,7344.0,163.0324,163.0868,162.9779,163.0051,7344.0
2023-05-24 15:05:00,179.52,179.63,179.48,179.57,18992.0,163.0233,163.1232,162.987,163.0687,18992.0
2023-05-24 15:10:00,179.55,179.67,179.54,179.67,4388.0,163.0505,163.1595,163.0414,163.1595,4388.0
2023-05-24 15:15:00,179.65,179.92,179.55,179.81,7561.0,163.1413,163.3865,163.0505,163.2866,7561.0
2023-05-24 15:20:00,179.84,180.04,179.84,179.98,30664.0,163.3139,163.4955,163.3139,163.441,30664.0
2023-05-24 15:25:00,180.0,180.18,179.96,180.1,10129.0,163.4592,163.6226,163.4228,163.55,10129.0
2023-05-24 15:30:00,180.09,180.41,180.07,180.2,19726.0,163.5409,163.8315,163.5227,163.6408,19726.0
2023-05-24 15:35:00,180.04,180.08,179.82,179.98,8612.0,163.4955,163.5318,163.2957,163.441,8612.0
2023-05-24 15:40:00,180.02,180.12,179.97,180.08,10422.0,163.4773,163.5681,163.4319,163.5318,10422.0
2023-05-24 15:45:00,180.08,180.08,179.92,179.99,12393.0,163.5318,163.5318,163.3865,163.4501,12393.0
2023-05-24 15:50:00,179.95,180.27,179.73,180.24,33816.0,163.4138,163.7044,163.214,163.6771,33816.0
2023-05-24 15:55:00,180.2,180.27,180.05,180.09,60500.0,163.6408,163.7044,163.5046,163.5409,60500.0
2023-05-25 09:30:00,178.72,178.99,178.46,178.8,25092.0,162.2968,162.542,162.0607,162.3694,25092.0
2023-05-25 09:35:00,178.79,178.79,178.04,178.11,5296.0,162.3604,162.3604,161.6793,161.7429,5296.0
2023-05-25 09:40:00,178.11,178.84,178.11,178.84,4948.0,161.7429,162.4058,161.7429,162.4058,4948.0
2023-05-25 09:45:00,178.88,179.15,178.54,178.54,3336.0,162.4421,162.6873,162.1333,162.1333,3336.0
2023-05-25 09:50:00,178.48,178.71,178.31,178.37,2742.0,162.0789,162.2877,161.9245,161.979,2742.0
2023-05-25 09:55:00,178.36,178.49,178.11,178.12,4631.0,161.9699,162.0879,161.7429,161.7519,4631.0
2023-05-25 10:00:00,178.14,178.44,178.13,178.44,6683.0,161.7701,162.0425,161.761,162.0425,6683.0
2023-05-25 10:05:00,178.44,178.49,178.19,178.33,6706.0,162.0425,162.0879,161.8155,161.9426,6706.0
2023-05-25 10:10:00,178.33,178.59,178.32,178.52,6773.0,161.9426,162.1787,161.9336,162.1152,6773.0
2023-05-25 10:15:00,178.59,178.77,178.56,178.73,5623.0,162.1787,162.3422,162.1515,162.3059,5623.0
2023-05-25 10:20:00,178.69,178.79,178.64,178.74,4501.0,162.2696,162.3604,162.2241,162.315,4501.0
2023-05-25 10:25:00,178.67,179.12,178.67,179.12,4489.0,162.2514,162.66,162.2514,162.66,4489.0
2023-05-25 10:30:00,179.03,179.06,178.58,178.59,11749.0,162.5783,162.6056,162.1697,162.1787,11749.0
2023-05-25 10:35:00,178.61,178.64,178.23,178.37,4696.0,162.1969,162.2241,161.8518,161.979,4696.0
2023-05-25 10:40:00,178.37,178.64,178.18,178.18,3041.0,161.979,162.2241,161.8064,161.8064,3041.0
2023-05-25 10:45:00,178.23,178.41,178.14,178.14,10238.0,161.8518,162.0153,161.7701,161.7701,10238.0
2023-05-25 10:50:00,178.16,178.16,177.85,177.86,4962.0,161.7883,161.7883,161.5067,161.5158,4962.0
2023-05-25 10:55:00,177.8,177.91,177.68,177.88,6520.0,161.4613,161.5612,161.3524,161.534,6520.0
2023-05-25 11:00:00,177.91,178.05,177.83,177.85,2200.0,161.5612,161.6884,161.4886,161.5067,2200.0
2023-05-25 11:05:00,177.92,178.21,177.92,178.15,1573.0,161.5703,161.8337,161.5703,161.7792,1573.0
2023-05-25 11:10:00,178.2,178.22,178.01,178.01,2278.0,161.8246,161.8427,161.652,161.652,2278.0
2023-05-25 11:15:00,178.0,178.07,177.86,177.95,4514.0,161.643,161.7065,161.5158,161.5976,4514.0
2023-05-25 11:20:00,177.88,177.96,177.73,177.89,2200.0,161.534,161.6066,161.3978,161.5431,2200.0
2023-05-25 11:25:00,177.85,177.98,177.75,177.85,5427.0,161.5067,161.6248,161.4159,161.5067,5427.0
2023-05-25 11:30:00,177.86,177.86,177.69,177.78,2379.0,161.5158,161.5158,161.3614,161.4432,2379.0
2023-05-25 11:35:00,177.76,177.8,177.65,177.8,13234.0,161.425,161.4613,161.3251,161.4613,13234.0
2023-05-25 11:40:00,177.71,177.76,177.28,177.69,37844.0,161.3796,161.425,160.9891,161.3614,37844.0
2023-05-25 11:45:00,177.69,177.69,177.45,177.48,2725.0,161.3614,161.3614,161.1435,161.1707,2725.0
2023-05-25 11:50:00,177.43,177.5,177.14,177.29,17603.0,161.1253,161.1889,160.862,160.9982,17603.0
2023-05-25 11:55:00,177.17,177.21,176.97,177.01,2694.0,160.8892,160.9256,160.7076,160.7439,2694.0
2023-05-25 12:00:00,177.07,177.2,177.06,177.06,1389.0,160.7984,160.9165,160.7893,160.7893,1389.0
2023-05-25 12:05:00,177.09,177.1,176.88,177.05,2859.0,160.8166,160.8257,160.6259,160.7803,2859.0
2023-05-25 12:10:00,177.06,177.3,177.06,177.28,1052.0,160.7893,161.0073,160.7893,160.9891,1052.0
2023-05-25 12:15:00,177.33,177.4,177.32,177.33,1015.0,161.0345,161.0981,161.0254,161.0345,1015.0
2023-05-25 12:20:00,177.41,177.68,177.41,177.47,5623.0,161.1072,161.3524,161.1072,161.1617,5623.0
2023-05-25 12:25:00,177.46,177.46,177.25,177.29,1000.0,161.1526,161.1526,160.9619,160.9982,1000.0
2023-05-25 12:30:00,177.24,177.24,176.89,176.9,1900.0,160.9528,160.9528,160.635,160.644,1900.0
2023-05-25 12:35:00,176.89,177.0,176.88,176.95,1439.0,160.635,160.7349,160.6259,160.6894,1439.0
2023-05-25 12:40:00,176.96,177.05,176.83,176.83,5800.0,160.6985,160.7803,160.5805,160.5805,5800.0
2023-05-25 12:45:00,176.77,176.92,176.76,176.83,5702.0,160.526,160.6622,160.5169,160.5805,5702.0
2023-05-25 12:50:00,176.8,176.85,176.76,176.81,4845.0,160.5532,160.5986,160.5169,160.5623,4845.0
2023-05-25 12:55:00,176.83,176.98,176.7,176.79,3350.0,160.5805,160.7167,160.4624,160.5442,3350.0
2023-05-25 13:00:00,176.67,176.77,176.55,176.75,4268.0,160.4352,160.526,160.3262,160.5078,4268.0
2023-05-25 13:05:00,176.75,176.98,176.75,176.92,1899.0,160.5078,160.7167,160.5078,160.6622,1899.0
2023-05-25 13:10:00,176.89,176.98,176.86,176.92,2654.0,160.635,160.7167,160.6077,160.6622,2654.0
2023-05-25 13:15:00,176.92,177.22,176.91,177.22,5934.0,160.6622,160.9346,160.6531,160.9346,5934.0
2023-05-25 13:20:00,177.24,177.29,177.23,177.24,1318.0,160.9528,160.9982,160.9437,160.9528,1318.0
2023-05-25 13:25:00,177.29,177.29,177.18,177.24,11492.0,160.9982,160.9982,160.8983,160.9528,11492.0
2023-05-25 13:30:00,177.27,177.76,177.27,177.61,7756.0,160.98,161.425,160.98,161.2888,7756.0
2023-05-25 13:35:00,177.6,177.65,177.46,177.5,11873.0,161.2797,161.3251,161.1526,161.1889,11873.0
2023-05-25 13:40:00,177.57,177.86,177.56,177.68,13869.0,161.2525,161.5158,161.2434,161.3524,13869.0
2023-05-25 13:45:00,177.66,177.66,177.54,177.56,4310.0,161.3342,161.3342,161.2252,161.2434,4310.0
2023-05-25 13:50:00,177.56,177.56,177.37,177.39,2596.0,161.2434,161.2434,161.0709,161.089,2596.0
2023-05-25 13:55:00,177.42,177.46,177.36,177.39,4885.0,161.1163,161.1526,161.0618,161.089,4885.0
2023-05-25 14:00:00,177.47,177.83,177.47,177.67,8229.0,161.1617,161.4886,161.1617,161.3433,8229.0
2023-05-25 14:05:00,177.55,177.64,177.51,177.52,1202.0,161.2343,161.316,161.198,161.2071,1202.0
2023-05-25 14:10:00,177.61,177.66,177.38,177.45,2723.0,161.2888,161.3342,161.0799,161.1435,2723.0
2023-05-25 14:15:00,177.53,177.76,177.53,177.72,2215.0,161.2161,161.425,161.2161,161.3887,2215.0
2023-05-25 14:20:00,177.65,177.65,177.51,177.51,2589.0,161.3251,161.3251,161.198,161.198,2589.0
2023-05-25 14:25:00,177.46,177.52,177.38,177.43,4959.0,161.1526,161.2071,161.0799,161.1253,4959.0
2023-05-25 14:30:00,177.4,177.52,177.3,177.43,9595.0,161.0981,161.2071,161.0073,161.1253,9595.0
2023-05-25 14:35:00,177.43,177.43,177.3,177.36,8225.0,161.1253,161.1253,161.0073,161.0618,8225.0
2023-05-25 14:40:00,177.33,177.46,177.33,177.34,3127.0,161.0345,161.1526,161.0345,161.0436,3127.0
2023-05-25 14:45:00,177.33,177.42,177.17,177.37,5835.0,161.0345,161.1163,160.8892,161.0709,5835.0
2023-05-25 14:50:00,177.39,177.52,177.38,177.52,2828.0,161.089,161.2071,161.0799,161.2071,2828.0
2023-05-25 14:55:00,177.52,177.52,177.37,177.45,3122.0,161.2071,161.2071,161.0709,161.1435,3122.0
2023-05-25 15:00:00,177.51,177.61,177.33,177.34,8158.0,161.198,161.2888,161.0345,161.0436,8158.0
2023-05-25 15:05:00,177.36,177.44,177.29,177.35,4786.0,161.0618,161.1344,160.9982,161.0527,4786.0
2023-05-25 15:10:00,177.35,177.46,177.33,177.34,5611.0,161.0527,161.1526,161.0345,161.0436,5611.0
2023-05-25 15:15:00,177.34,177.37,177.05,177.11,8234.0,161.0436,161.0709,160.7803,160.8347,8234.0
2023-05-25 15:20:00,177.09,177.17,177.04,177.05,3276.0,160.8166,160.8892,160.7712,160.7803,3276.0
2023-05-25 15:25:00,177.01,177.3,176.97,177.3,4963.0,160.7439,161.0073,160.7076,161.0073,4963.0
2023-05-25 15:30:00,177.28,177.37,177.08,177.16,5561.0,160.9891,161.0709,160.8075,160.8801,5561.0
2023-05-25 15:35:00,177.09,177.32,177.01,177.32,6400.0,160.8166,161.0254,160.7439,161.0254,6400.0
2023-05-25 15:40:00,177.34,177.46,177.28,177.46,7600.0,161.0436,161.1526,160.9891,161.1526,7600.0
2023-05-25 15:45:00,177.42,177.52,177.23,177.23,13552.0,161.1163,161.2071,160.9437,160.9437,13552.0
2023-05-25 15:50:00,177.17,177.32,176.97,177.0,35464.0,160.8892,161.0254,160.7076,160.7349,35464.0
2023-05-25 15:55:00,176.96,177.15,176.91,177.04,49272.0,160.6985,160.8711,160.6531,160.7712,49272.0
2023-05-26 09:30:00,176.7,177.59,176.54,177.15,17843.0,160.4624,161.2706,160.3171,160.8711,17843.0
2023-05-26 09:35:00,176.89,177.11,176.7,177.11,11840.0,160.635,160.8347,160.4624,160.8347,11840.0
2023-05-26 09:40:00,176.91,177.6,176.9,177.49,1850.0,160.6531,161.2797,160.644,161.1798,1850.0
2023-05-26 09:45:00,177.6,177.85,177.3,177.43,5140.0,161.2797,161.5067,161.0073,161.1253,5140.0
2023-05-26 09:50:00,177.5,177.53,177.04,177.22,11199.0,161.1889,161.2161,160.7712,160.9346,11199.0
2023-05-26 09:55:00,177.32,177.61,177.32,177.32,3043.0,161.0254,161.2888,161.0254,161.0254,3043.0
2023-05-26 10:00:00,177.38,177.43,177.11,177.28,3800.0,161.0799,161.1253,160.8347,160.9891,3800.0
2023-05-26 10:05:00,177.29,177.51,177.11,177.51,10228.0,160.9982,161.198,160.8347,161.198,10228.0
2023-05-26 10:10:00,177.37,177.37,176.89,176.89,3500.0,161.0709,161.0709,160.635,160.635,3500.0
2023-05-26 10:15:00,176.89,177.3,176.89,177.25,5838.0,160.635,161.0073,160.635,160.9619,5838.0
2023-05-26 10:20:00,177.19,177.27,177.13,177.23,4049.0,160.9074,160.98,160.8529,160.9437,4049.0
2023-05-26 10:25:00,177.25,177.46,177.25,177.4,3647.0,160.9619,161.1526,160.9619,161.0981,3647.0
2023-05-26 10:30:00,177.46,177.46,177.28,177.38,3924.0,161.1526,161.1526,160.9891,161.0799,3924.0
2023-05-26 10:35:00,177.31,177.56,177.3,177.56,11498.0,161.0164,161.2434,161.0073,161.2434,11498.0
2023-05-26 10:40:00,177.57,177.73,177.48,177.49,6218.0,161.2525,161.3978,161.1707,161.1798,6218.0
2023-05-26 10:45:00,177.42,177.57,177.36,177.46,5261.0,161.1163,161.2525,161.0618,161.1526,5261.0
2023-05-26 10:50:00,177.4,177.41,177.16,177.16,2240.0,161.0981,161.1072,160.8801,160.8801,2240.0
2023-05-26 10:55:00,177.17,177.39,177.17,177.34,4328.0,160.8892,161.089,160.8892,161.0436,4328.0
2023-05-26 11:00:00,177.37,177.41,177.1,177.12,6386.0,161.0709,161.1072,160.8257,160.8438,6386.0
2023-05-26 11:05:00,177.09,177.28,177.02,177.28,11282.0,160.8166,160.9891,160.753,160.9891,11282.0
2023-05-26 11:10:00,177.25,177.25,176.91,176.99,5215.0,160.9619,160.9619,160.6531,160.7258,5215.0
2023-05-26 11:15:00,176.98,177.19,176.9,177.09,7822.0,160.7167,160.9074,160.644,160.8166,7822.0
2023-05-26 11:20:00,177.04,177.05,176.82,176.94,9965.0,160.7712,160.7803,160.5714,160.6804,9965.0
2023-05-26 11:25:00,176.89,177.02,176.85,176.85,5895.0,160.635,160.753,160.5986,160.5986,5895.0
2023-05-26 11:30:00,176.96,176.96,176.72,176.93,3373.0,160.6985,160.6985,160.4806,160.6713,3373.0
2023-05-26 11:35:00,176.94,176.94,176.68,176.68,2696.0,160.6804,160.6804,160.4443,160.4443,2696.0
2023-05-26 11:40:00,176.72,176.81,176.64,176.64,5905.0,160.4806,160.5623,160.4079,160.4079,5905.0
2023-05-26 11:45:00,176.71,176.76,176.63,176.66,5424.0,160.4715,160.5169,160.3989,160.4261,5424.0
2023-05-26 11:50:00,176.68,176.68,176.44,176.46,2109.0,160.4443,160.4443,160.2263,160.2445,2109.0
2023-05-26 11:55:00,176.49,176.62,176.49,176.57,4541.0,160.2717,160.3898,160.2717,160.3444,4541.0
2023-05-26 12:00:00,176.57,176.79,176.57,176.71,4562.0,160.3444,160.5442,160.3444,160.4715,4562.0
2023-05-26 12:05:00,176.75,176.75,176.56,176.63,2208.0,160.5078,160.5078,160.3353,160.3989,2208.0
2023-05-26 12:10:00,176.59,176.74,176.56,176.7,3585.0,160.3625,160.4987,160.3353,160.4624,3585.0
2023-05-26 12:15:00,176.7,176.7,176.58,176.62,2234.0,160.4624,160.4624,160.3534,160.3898,2234.0
2023-05-26 12:20:00,176.64,176.87,176.59,176.86,3452.0,160.4079,160.6168,160.3625,160.6077,3452.0
2023-05-26 12:25:00,176.83,176.96,176.83,176.96,5230.0,160.5805,160.6985,160.5805,160.6985,5230.0
2023-05-26 12:30:00,176.96,177.04,176.85,176.89,7001.0,160.6985,160.7712,160.5986,160.635,7001.0
2023-05-26 12:35:00,176.94,177.01,176.87,176.89,3004.0,160.6804,160.7439,160.6168,160.635,3004.0
2023-05-26 12:40:00,176.88,177.09,176.84,177.09,4099.0,160.6259,160.8166,160.5896,160.8166,4099.0
2023-05-26 12:45:00,177.09,177.16,176.98,176.99,2662.0,160.8166,160.8801,160.7167,160.7258,2662.0
2023-05-26 12:50:00,176.99,177.14,176.98,177.05,1871.0,160.7258,160.862,160.7167,160.7803,1871.0
2023-05-26 12:55:00,177.0,177.0,176.85,176.91,1422.0,160.7349,160.7349,160.5986,160.6531,1422.0
2023-05-26 13:00:00,176.97,177.01,176.93,176.95,2878.0,160.7076,160.7439,160.6713,160.6894,2878.0
2023-05-26 13:05:00,176.98,177.03,176.93,176.98,2911.0,160.7167,160.7621,160.6713,160.7167,2911.0
2023-05-26 13:10:00,177.02,177.07,176.95,176.97,2662.0,160.753,160.7984,160.6894,160.7076,2662.0
2023-05-26 13:15:00,176.97,176.97,176.84,176.88,1900.0,160.7076,160.7076,160.5896,160.6259,1900.0
2023-05-26 13:20:00,176.84,176.9,176.83,176.88,2776.0,160.5896,160.644,160.5805,160.6259,2776.0
2023-05-26 13:25:00,176.86,176.95,176.83,176.92,3979.0,160.6077,160.6894,160.5805,160.6622,3979.0
2023-05-26 13:30:00,176.91,177.04,176.89,177.01,4874.0,160.6531,160.7712,160.635,160.7439,4874.0
2023-05-26 13:35:00,177.03,177.03,176.74,176.82,2500.0,160.7621,160.7621,160.4987,160.5714,2500.0
2023-05-26 13:40:00,176.77,176.77,176.52,176.52,2375.0,160.526,160.526,160.299,160.299,2375.0
2023-05-26 13:45:00,176.54,176.74,176.53,176.74,4474.0,160.3171,160.4987,160.308,160.4987,4474.0
2023-05-26 13:50:00,176.71,176.75,176.6,176.75,11262.0,160.4715,160.5078,160.3716,160.5078,11262.0
2023-05-26 13:55:00,176.77,176.82,176.72,176.81,2386.0,160.526,160.5714,160.4806,160.5623,2386.0
2023-05-26 14:00:00,176.82,176.89,176.75,176.75,3562.0,160.5714,160.635,160.5078,160.5078,3562.0
2023-05-26 14:05:00,176.79,176.79,176.58,176.59,1769.0,160.5442,160.5442,160.3534,160.3625,1769.0
2023-05-26 14:10:00,176.63,176.68,176.59,176.6,3507.0,160.3989,160.4443,160.3625,160.3716,3507.0
2023-05-26 14:15:00,176.58,176.58,176.4,176.44,4356.0,160.3534,160.3534,160.19,160.2263,4356.0
2023-05-26 14:20:00,176.44,176.55,176.43,176.47,4041.0,160.2263,160.3262,160.2172,160.2536,4041.0
2023-05-26 14:25:00,176.5,176.65,176.5,176.65,2665.0,160.2808,160.417,160.2808,160.417,2665.0
2023-05-26 14:30:00,176.65,176.7,176.61,176.7,6226.0,160.417,160.4624,160.3807,160.4624,6226.0
2023-05-26 14:35:00,176.7,176.78,176.7,176.77,4500.0,160.4624,160.5351,160.4624,160.526,4500.0
2023-05-26 14:40:00,176.77,176.77,176.62,176.71,18725.0,160.526,160.526,160.3898,160.4715,18725.0
2023-05-26 14:45:00,176.71,176.82,176.67,176.69,5127.0,160.4715,160.5714,160.4352,160.4533,5127.0
2023-05-26 14:50:00,176.69,176.8,176.59,176.72,29665.0,160.4533,160.5532,160.3625,160.4806,29665.0
2023-05-26 14:55:00,176.75,176.79,176.57,176.6,6684.0,160.5078,160.5442,160.3444,160.3716,6684.0
2023-05-26 15:00:00,176.61,176.98,176.6,176.95,9540.0,160.3807,160.7167,160.3716,160.6894,9540.0
2023-05-26 15:05:00,176.95,176.98,176.91,176.94,2427.0,160.6894,160.7167,160.6531,160.6804,2427.0
2023-05-26 15:10:00,176.92,176.96,176.85,176.85,4636.0,160.6622,160.6985,160.5986,160.5986,4636.0
2023-05-26 15:15:00,176.85,176.85,176.72,176.77,11406.0,160.5986,160.5986,160.4806,160.526,11406.0
2023-05-26 15:20:00,176.77,176.78,176.6,176.61,3616.0,160.526,160.5351,160.3716,160.3807,3616.0
2023-05-26 15:25:00,176.63,176.68,176.52,176.55,8488.0,160.3989,160.4443,160.299,160.3262,8488.0
2023-05-26 15:30:00,176.58,176.61,176.52,176.6,6892.0,160.3534,160.3807,160.299,160.3716,6892.0
2023-05-26 15:35:00,176.56,176.61,176.5,176.57,3735.0,160.3353,160.3807,160.2808,160.3444,3735.0
2023-05-26 15:40:00,176.56,176.76,176.56,176.65,10740.0,160.3353,160.5169,160.3353,160.417,10740.0
2023-05-26 15:45:00,176.66,176.81,176.65,176.74,12055.0,160.4261,160.5623,160.417,160.4987,12055.0
2023-05-26 15:50:00,176.68,176.69,176.56,176.65,23324.0,160.4443,160.4533,160.3353,160.417,23324.0
2023-05-26 15:55:00,176.71,176.8,176.59,176.67,56137.0,160.4715,160.5532,160.3625,160.4352,56137.0
2023-05-30 09:30:00,175.76,176.7,175.73,176.17,23016.0,159.6088,160.4624,159.5816,159.9811,23016.0
2023-05-30 09:35:00,176.21,176.5,176.05,176.22,15685.0,160.0174,160.2808,159.8722,160.0265,15685.0
2023-05-30 09:40:00,176.29,176.52,176.25,176.34,25742.0,160.0901,160.299,160.0538,160.1355,25742.0
2023-05-30 09:45:00,176.36,176.7,176.18,176.4,8923.0,160.1537,160.4624,159.9902,160.19,8923.0
2023-05-30 09:50:00,176.32,176.53,176.3,176.36,6851.0,160.1173,160.308,160.0992,160.1537,6851.0
2023-05-30 09:55:00,176.48,176.49,176.24,176.37,4983.0,160.2626,160.2717,160.0447,160.1627,4983.0
2023-05-30 10:00:00,176.5,176.65,176.17,176.21,19161.0,160.2808,160.417,159.9811,160.0174,19161.0
2023-05-30 10:05:00,176.22,176.84,176.22,176.78,9843.0,160.0265,160.5896,160.0265,160.5351,9843.0
2023-05-30 10:10:00,176.78,176.89,176.64,176.88,8410.0,160.5351,160.635,160.4079,160.6259,8410.0
2023-05-30 10:15:00,176.89,177.14,176.87,177.09,13766.0,160.635,160.862,160.6168,160.8166,13766.0
2023-05-30 10:20:00,177.1,177.37,177.05,177.05,17069.0,160.8257,161.0709,160.7803,160.7803,17069.0
2023-05-30 10:25:00,177.18,177.2,176.92,177.14,6950.0,160.8983,160.9165,160.6622,160.862,6950.0
2023-05-30 10:30:00,177.13,177.28,177.07,177.08,4114.0,160.8529,160.9891,160.7984,160.8075,4114.0
2023-05-30 10:35:00,177.03,177.06,176.79,176.85,6375.0,160.7621,160.7893,160.5442,160.5986,6375.0
2023-05-30 10:40:00,176.86,176.97,176.83,176.88,6387.0,160.6077,160.7076,160.5805,160.6259,6387.0
2023-05-30 10:45:00,176.81,176.81,176.5,176.57,10962.0,160.5623,160.5623,160.2808,160.3444,10962.0
2023-05-30 10:50:00,176.59,176.65,176.54,176.6,6988.0,160.3625,160.417,160.3171,160.3716,6988.0
2023-05-30 10:55:00,176.56,176.56,176.29,176.33,3727.0,160.3353,160.3353,160.0901,160.1264,3727.0
2023-05-30 11:00:00,176.29,176.35,176.26,176.29,1242.0,160.0901,160.1446,160.0629,160.0901,1242.0
2023-05-30 11:05:00,176.32,176.5,176.29,176.47,4509.0,160.1173,160.2808,160.0901,160.2536,4509.0
2023-05-30 11:10:00,176.5,176.76,176.46,176.72,11216.0,160.2808,160.5169,160.2445,160.4806,11216.0
2023-05-30 11:15:00,176.74,176.74,176.47,176.47,5738.0,160.4987,160.4987,160.2536,160.2536,5738.0
2023-05-30 11:20:00,176.46,176.53,176.4,176.53,5831.0,160.2445,160.308,160.19,160.308,5831.0
2023-05-30 11:25:00,176.52,176.59,176.46,176.52,12101.0,160.299,160.3625,160.2445,160.299,12101.0
2023-05-30 11:30:00,176.5,176.81,176.5,176.68,22410.0,160.2808,160.5623,160.2808,160.4443,22410.0
2023-05-30 11:35:00,176.69,176.86,176.68,176.83,4584.0,160.4533,160.6077,160.4443,160.5805,4584.0
2023-05-30 11:40:00,176.88,176.88,176.59,176.59,8041.0,160.6259,160.6259,160.3625,160.3625,8041.0
2023-05-30 11:45:00,176.58,176.58,176.39,176.41,3548.0,160.3534,160.3534,160.1809,160.1991,3548.0
2023-05-30 11:50:00,176.43,176.54,176.42,176.52,4298.0,160.2172,160.3171,160.2082,160.299,4298.0
2023-05-30 11:55:00,176.56,176.68,176.5,176.68,4961.0,160.3353,160.4443,160.2808,160.4443,4961.0
2023-05-30 12:00:00,176.73,176.73,176.53,176.53,3747.0,160.4897,160.4897,160.308,160.308,3747.0
2023-05-30 12:05:00,176.51,176.52,176.46,176.5,3169.0,160.2899,160.299,160.2445,160.2808,3169.0
2023-05-30 12:10:00,176.54,176.61,176.49,176.54,4222.0,160.3171,160.3807,160.2717,160.3171,4222.0
2023-05-30 12:15:00,176.5,176.5,176.28,176.33,5249.0,160.2808,160.2808,160.081,160.1264,5249.0
2023-05-30 12:20:00,176.33,176.33,176.22,176.22,1442.0,160.1264,160.1264,160.0265,160.0265,1442.0
2023-05-30 12:25:00,176.31,176.35,176.18,176.34,6592.0,160.1083,160.1446,159.9902,160.1355,6592.0
2023-05-30 12:30:00,176.3,176.47,176.3,176.43,6312.0,160.0992,160.2536,160.0992,160.2172,6312.0
2023-05-30 12:35:00,176.46,176.46,176.36,176.37,2879.0,160.2445,160.2445,160.1537,160.1627,2879.0
2023-05-30 12:40:00,176.36,176.4,176.3,176.4,3035.0,160.1537,160.19,160.0992,160.19,3035.0
2023-05-30 12:45:00,176.36,176.39,176.26,176.35,2603.0,160.1537,160.1809,160.0629,160.1446,2603.0
2023-05-30 12:50:00,176.36,176.5,176.27,176.48,4084.0,160.1537,160.2808,160.0719,160.2626,4084.0
2023-05-30 12:55:00,176.47,176.52,176.45,176.52,1841.0,160.2536,160.299,160.2354,160.299,1841.0
2023-05-30 13:00:00,176.48,176.48,176.41,176.46,4183.0,160.2626,160.2626,160.1991,160.2445,4183.0
2023-05-30 13:05:00,176.49,176.49,176.28,176.28,3994.0,160.2717,160.2717,160.081,160.081,3994.0
2023-05-30 13:10:00,176.29,176.5,176.28,176.48,2842.0,160.0901,160.2808,160.081,160.2626,2842.0
2023-05-30 13:15:00,176.46,176.55,176.45,176.54,4173.0,160.2445,160.3262,160.2354,160.3171,4173.0
2023-05-30 13:20:00,176.52,176.6,176.46,176.46,7903.0,160.299,160.3716,160.2445,160.2445,7903.0
2023-05-30 13:25:00,176.5,176.5,176.23,176.23,4173.0,160.2808,160.2808,160.0356,160.0356,4173.0
2023-05-30 13:30:00,176.21,176.56,176.11,176.44,6257.0,160.0174,160.3353,159.9266,160.2263,6257.0
2023-05-30 13:35:00,176.38,176.38,176.16,176.19,3684.0,160.1718,160.1718,159.972,159.9993,3684.0
2023-05-30 13:40:00,176.21,176.33,176.21,176.25,4234.0,160.0174,160.1264,160.0174,160.0538,4234.0
2023-05-30 13:45:00,176.26,176.67,176.26,176.66,3376.0,160.0629,160.4352,160.0629,160.4261,3376.0
2023-05-30 13:50:00,176.66,176.66,176.55,176.58,3434.0,160.4261,160.4261,160.3262,160.3534,3434.0
2023-05-30 13:55:00,176.64,176.66,176.58,176.62,3776.0,160.4079,160.4261,160.3534,160.3898,3776.0
2023-05-30 14:00:00,176.66,176.66,176.53,176.62,3122.0,160.4261,160.4261,160.308,160.3898,3122.0
2023-05-30 14:05:00,176.62,176.87,176.62,176.71,8660.0,160.3898,160.6168,160.3898,160.4715,8660.0
2023-05-30 14:10:00,176.71,176.76,176.56,176.65,4566.0,160.4715,160.5169,160.3353,160.417,4566.0
2023-05-30 14:15:00,176.68,176.95,176.64,176.9,7417.0,160.4443,160.6894,160.4079,160.644,7417.0
2023-05-30 14:20:00,176.91,177.13,176.89,177.12,8216.0,160.6531,160.8529,160.635,160.8438,8216.0
2023-05-30 14:25:00,177.12,177.29,177.09,177.24,14452.0,160.8438,160.9982,160.8166,160.9528,14452.0
2023-05-30 14:30:00,177.22,177.35,177.2,177.25,13027.0,160.9346,161.0527,160.9165,160.9619,13027.0
2023-05-30 14:35:00,177.24,177.38,177.21,177.34,8974.0,160.9528,161.0799,160.9256,161.0436,8974.0
2023-05-30 14:40:00,177.33,177.53,177.33,177.44,21748.0,161.0345,161.2161,161.0345,161.1344,21748.0
2023-05-30 14:45:00,177.45,177.5,177.33,177.44,11130.0,161.1435,161.1889,161.0345,161.1344,11130.0
2023-05-30 14:50:00,177.44,177.57,177.38,177.55,7297.0,161.1344,161.2525,161.0799,161.2343,7297.0
2023-05-30 14:55:00,177.55,177.63,177.43,177.45,7565.0,161.2343,161.307,161.1253,161.1435,7565.0
2023-05-30 15:00:00,177.48,177.59,177.4,177.58,8218.0,161.1707,161.2706,161.0981,161.2616,8218.0
2023-05-30 15:05:00,177.52,177.66,177.46,177.65,4772.0,161.2071,161.3342,161.1526,161.3251,4772.0
2023-05-30 15:10:00,177.65,177.75,177.59,177.62,11568.0,161.3251,161.4159,161.2706,161.2979,11568.0
2023-05-30 15:15:00,177.59,177.83,177.59,177.79,10657.0,161.2706,161.4886,161.2706,161.4523,10657.0
2023-05-30 15:20:00,177.8,177.98,177.75,177.98,15016.0,161.4613,161.6248,161.4159,161.6248,15016.0
2023-05-30 15:25:00,177.99,177.99,177.8,177.83,9264.0,161.6339,161.6339,161.4613,161.4886,9264.0
2023-05-30 15:30:00,177.85,177.92,177.8,177.84,8509.0,161.5067,161.5703,161.4613,161.4977,8509.0
2023-05-30 15:35:00,177.83,177.97,177.78,177.96,11410.0,161.4886,161.6157,161.4432,161.6066,11410.0
2023-05-30 15:40:00,177.96,177.97,177.69,177.96,34572.0,161.6066,161.6157,161.3614,161.6066,34572.0
2023-05-30 15:45:00,177.97,178.05,177.8,178.05,20335.0,161.6157,161.6884,161.4613,161.6884,20335.0
2023-05-30 15:50:00,178.02,178.09,177.71,177.8,39283.0,161.6611,161.7247,161.3796,161.4613,39283.0
2023-05-30 15:55:00,177.82,178.32,177.82,178.21,76276.0,161.4795,161.9336,161.4795,161.8337,76276.0
2023-05-31 09:30:00,178.67,178.89,178.21,178.62,11987.0,162.2514,162.4512,161.8337,162.206,11987.0
2023-05-31 09:35:00,178.63,178.68,178.46,178.62,6025.0,162.2151,162.2605,162.0607,162.206,6025.0
2023-05-31 09:40:00,178.64,178.64,178.32,178.49,5345.0,162.2241,162.2241,161.9336,162.0879,5345.0
2023-05-31 09:45:00,178.48,178.48,177.93,178.19,10657.0,162.0789,162.0789,161.5794,161.8155,10657.0
2023-05-31 09:50:00,178.2,178.2,177.83,177.95,4025.0,161.8246,161.8246,161.4886,161.5976,4025.0
2023-05-31 09:55:00,177.9,177.99,177.59,177.61,8645.0,161.5521,161.6339,161.2706,161.2888,8645.0
2023-05-31 10:00:00,177.5,177.79,177.23,177.79,13780.0,161.1889,161.4523,160.9437,161.4523,13780.0
2023-05-31 10:05:00,177.75,177.84,177.71,177.81,9915.0,161.4159,161.4977,161.3796,161.4704,9915.0
2023-05-31 10:10:00,177.75,178.11,177.71,178.11,20780.0,161.4159,161.7429,161.3796,161.7429,20780.0
2023-05-31 10:15:00,178.05,178.05,177.88,177.98,23588.0,161.6884,161.6884,161.534,161.6248,23588.0
2023-05-31 10:20:00,177.98,178.0,177.6,177.6,19894.0,161.6248,161.643,161.2797,161.2797,19894.0
2023-05-31 10:25:00,177.59,177.95,177.59,177.94,20827.0,161.2706,161.5976,161.2706,161.5885,20827.0
2023-05-31 10:30:00,177.95,178.18,177.95,178.08,8565.0,161.5976,161.8064,161.5976,161.7156,8565.0
2023-05-31 10:35:00,178.08,178.16,177.98,178.13,24751.0,161.7156,161.7883,161.6248,161.761,24751.0
2023-05-31 10:40:00,178.13,178.19,177.99,178.17,13996.0,161.761,161.8155,161.6339,161.7973,13996.0
2023-05-31 10:45:00,178.18,178.44,178.16,178.41,14857.0,161.8064,162.0425,161.7883,162.0153,14857.0
2023-05-31 10:50:00,178.38,178.54,178.28,178.38,32557.0,161.988,162.1333,161.8972,161.988,32557.0
2023-05-31 10:55:00,178.37,178.71,178.32,178.57,6628.0,161.979,162.2877,161.9336,162.1606,6628.0
2023-05-31 11:00:00,178.61,178.9,178.6,178.81,6809.0,162.1969,162.4603,162.1878,162.3785,6809.0
2023-05-31 11:05:00,178.83,178.92,178.82,178.91,26392.0,162.3967,162.4784,162.3876,162.4693,26392.0
2023-05-31 11:10:00,178.9,178.96,178.76,178.96,11189.0,162.4603,162.5147,162.3331,162.5147,11189.0
2023-05-31 11:15:00,178.91,179.06,178.91,179.0,5721.0,162.4693,162.6056,162.4693,162.5511,5721.0
2023-05-31 11:20:00,179.06,179.38,179.06,179.35,6942.0,162.6056,162.8961,162.6056,162.8689,6942.0
2023-05-31 11:25:00,179.28,179.28,178.96,179.02,8579.0,162.8053,162.8053,162.5147,162.5692,8579.0
2023-05-31 11:30:00,178.88,179.36,178.88,179.35,8977.0,162.4421,162.878,162.4421,162.8689,8977.0
2023-05-31 11:35:00,179.34,179.58,179.26,179.28,57453.0,162.8598,163.0778,162.7872,162.8053,57453.0
2023-05-31 11:40:00,179.25,179.55,179.22,179.48,8432.0,162.7781,163.0505,162.7508,162.987,8432.0
2023-05-31 11:45:00,179.51,179.51,179.29,179.34,10892.0,163.0142,163.0142,162.8144,162.8598,10892.0
2023-05-31 11:50:00,179.35,179.48,179.32,179.46,16311.0,162.8689,162.987,162.8417,162.9688,16311.0
2023-05-31 11:55:00,179.46,179.57,179.32,179.38,13299.0,162.9688,163.0687,162.8417,162.8961,13299.0
2023-05-31 12:00:00,179.38,179.42,179.08,179.08,49198.0,162.8961,162.9325,162.6237,162.6237,49198.0
2023-05-31 12:05:00,179.07,179.07,178.86,178.92,13383.0,162.6146,162.6146,162.4239,162.4784,13383.0
2023-05-31 12:10:00,178.92,179.13,178.89,179.05,7010.0,162.4784,162.6691,162.4512,162.5965,7010.0
2023-05-31 12:15:00,179.05,179.14,179.05,179.11,8129.0,162.5965,162.6782,162.5965,162.651,8129.0
2023-05-31 12:20:00,179.13,179.16,178.91,179.13,14336.0,162.6691,162.6964,162.4693,162.6691,14336.0
2023-05-31 12:25:00,179.12,179.26,179.11,179.2,6490.0,162.66,162.7872,162.651,162.7327,6490.0
2023-05-31 12:30:00,179.2,179.26,179.14,179.24,7823.0,162.7327,162.7872,162.6782,162.769,7823.0
2023-05-31 12:35:00,179.22,179.24,179.05,179.12,5336.0,162.7508,162.769,162.5965,162.66,5336.0
2023-05-31 12:40:00,179.12,179.17,179.05,179.12,8958.0,162.66,162.7054,162.5965,162.66,8958.0
2023-05-31 12:45:00,179.12,179.26,179.11,179.24,8264.0,162.66,162.7872,162.651,162.769,8264.0
2023-05-31 12:50:00,179.25,179.4,179.17,179.25,10403.0,162.7781,162.9143,162.7054,162.7781,10403.0
2023-05-31 12:55:00,179.28,179.34,179.25,179.29,6212.0,162.8053,162.8598,162.7781,162.8144,6212.0
2023-05-31 13:00:00,179.3,179.35,179.27,179.33,6200.0,162.8235,162.8689,162.7963,162.8507,6200.0
2023-05-31 13:05:00,179.29,179.38,179.26,179.37,8258.0,162.8144,162.8961,162.7872,162.8871,8258.0
2023-05-31 13:10:00,179.36,179.4,179.33,179.37,5528.0,162.878,162.9143,162.8507,162.8871,5528.0
2023-05-31 13:15:00,179.37,179.37,179.2,179.26,4000.0,162.8871,162.8871,162.7327,162.7872,4000.0
2023-05-31 13:20:00,179.2,179.26,179.15,179.23,17293.0,162.7327,162.7872,162.6873,162.7599,17293.0
2023-05-31 13:25:00,179.23,179.26,179.18,179.21,6634.0,162.7599,162.7872,162.7145,162.7418,6634.0
2023-05-31 13:30:00,179.18,179.18,178.71,178.74,7235.0,162.7145,162.7145,162.2877,162.315,7235.0
2023-05-31 13:35:00,178.75,179.02,178.54,179.0,23331.0,162.324,162.5692,162.1333,162.5511,23331.0
2023-05-31 13:40:00,179.06,179.16,178.99,179.16,3618.0,162.6056,162.6964,162.542,162.6964,3618.0
2023-05-31 13:45:00,179.18,179.18,178.96,179.05,8619.0,162.7145,162.7145,162.5147,162.5965,8619.0
2023-05-31 13:50:00,179.02,179.24,179.01,179.16,5507.0,162.5692,162.769,162.5601,162.6964,5507.0
2023-05-31 13:55:00,179.22,179.23,179.15,179.18,3666.0,162.7508,162.7599,162.6873,162.7145,3666.0
2023-05-31 14:00:00,179.21,179.24,179.1,179.19,8874.0,162.7418,162.769,162.6419,162.7236,8874.0
2023-05-31 14:05:00,179.19,179.3,179.18,179.28,5154.0,162.7236,162.8235,162.7145,162.8053,5154.0
2023-05-31 14:10:00,179.28,179.3,179.14,179.21,3661.0,162.8053,162.8235,162.6782,162.7418,3661.0
2023-05-31 14:15:00,179.2,179.29,179.1,179.27,9673.0,162.7327,162.8144,162.6419,162.7963,9673.0
2023-05-31 14:20:00,179.26,179.4,179.26,179.38,8145.0,162.7872,162.9143,162.7872,162.8961,8145.0
2023-05-31 14:25:00,179.38,179.45,179.34,179.42,8598.0,162.8961,162.9597,162.8598,162.9325,8598.0
2023-05-31 14:30:00,179.43,179.43,179.35,179.42,6814.0,162.9416,162.9416,162.8689,162.9325,6814.0
2023-05-31 14:35:00,179.41,179.41,179.32,179.38,4423.0,162.9234,162.9234,162.8417,162.8961,4423.0
2023-05-31 14:40:00,179.37,179.41,179.26,179.31,7821.0,162.8871,162.9234,162.7872,162.8326,7821.0
2023-05-31 14:45:00,179.31,179.33,179.19,179.31,6872.0,162.8326,162.8507,162.7236,162.8326,6872.0
2023-05-31 14:50:00,179.31,179.31,179.14,179.25,5080.0,162.8326,162.8326,162.6782,162.7781,5080.0
2023-05-31 14:55:00,179.25,179.33,179.24,179.31,6681.0,162.7781,162.8507,162.769,162.8326,6681.0
2023-05-31 15:00:00,179.34,179.51,179.33,179.48,7424.0,162.8598,163.0142,162.8507,162.987,7424.0
2023-05-31 15:05:00,179.49,179.72,179.49,179.72,10561.0,162.996,163.2049,162.996,163.2049,10561.0
2023-05-31 15:10:00,179.71,179.81,179.7,179.75,9967.0,163.1958,163.2866,163.1867,163.2321,9967.0
2023-05-31 15:15:00,179.75,179.86,179.75,179.86,5971.0,163.2321,163.332,163.2321,163.332,5971.0
2023-05-31 15:20:00,179.84,180.05,179.77,179.98,7895.0,163.3139,163.5046,163.2503,163.441,7895.0
2023-05-31 15:25:00,179.98,180.16,179.93,180.13,9521.0,163.441,163.6045,163.3956,163.5772,9521.0
2023-05-31 15:30:00,180.1,180.16,180.06,180.09,11265.0,163.55,163.6045,163.5137,163.5409,11265.0
2023-05-31 15:35:00,180.08,180.12,179.92,179.95,9851.0,163.5318,163.5681,163.3865,163.4138,9851.0
2023-05-31 15:40:00,179.96,180.29,179.9,180.18,22884.0,163.4228,163.7225,163.3684,163.6226,22884.0
2023-05-31 15:45:00,180.18,180.26,180.03,180.11,30164.0,163.6226,163.6953,163.4864,163.5591,30164.0
2023-05-31 15:50:00,180.08,180.53,178.17,178.86,236481.0,163.5318,163.9405,161.7973,162.4239,236481.0
2023-05-31 15:55:00,178.58,179.04,178.19,178.8,377394.0,162.1697,162.5874,161.8155,162.3694,377394.0
2023-06-01 09:30:00,179.25,179.48,178.62,178.78,14624.0,162.7781,162.987,162.206,162.3513,14624.0
2023-06-01 09:35:00,178.94,178.97,178.75,178.9,6426.0,162.4966,162.5238,162.324,162.4603,6426.0
2023-06-01 09:40:00,178.82,179.21,178.56,179.2,10830.0,162.3876,162.7418,162.1515,162.7327,10830.0
2023-06-01 09:45:00,179.07,179.42,179.07,179.25,8425.0,162.6146,162.9325,162.6146,162.7781,8425.0
2023-06-01 09:50:00,179.25,179.36,178.72,178.85,8805.0,162.7781,162.878,162.2968,162.4148,8805.0
2023-06-01 09:55:00,178.77,179.07,178.72,179.01,7245.0,162.3422,162.6146,162.2968,162.5601,7245.0
2023-06-01 10:00:00,179.01,179.32,178.99,179.3,7699.0,162.5601,162.8417,162.542,162.8235,7699.0
2023-06-01 10:05:00,179.24,179.38,179.1,179.34,5206.0,162.769,162.8961,162.6419,162.8598,5206.0
2023-06-01 10:10:00,179.39,179.39,179.24,179.28,2996.0,162.9052,162.9052,162.769,162.8053,2996.0
2023-06-01 10:15:00,179.39,179.47,179.21,179.31,10046.0,162.9052,162.9779,162.7418,162.8326,10046.0
2023-06-01 10:20:00,179.24,179.32,179.05,179.23,20700.0,162.769,162.8417,162.5965,162.7599,20700.0
2023-06-01 10:25:00,179.21,179.67,179.21,179.64,7125.0,162.7418,163.1595,162.7418,163.1323,7125.0
2023-06-01 10:30:00,179.67,179.68,179.43,179.49,7513.0,163.1595,163.1686,162.9416,162.996,7513.0
2023-06-01 10:35:00,179.5,179.63,179.48,179.58,9200.0,163.0051,163.1232,162.987,163.0778,9200.0
2023-06-01 10:40:00,179.55,179.81,179.5,179.7,9841.0,163.0505,163.2866,163.0051,163.1867,9841.0
2023-06-01 10:45:00,179.67,179.77,179.36,179.39,27030.0,163.1595,163.2503,162.878,162.9052,27030.0
2023-06-01 10:50:00,179.34,179.37,179.22,179.28,7308.0,162.8598,162.8871,162.7508,162.8053,7308.0
2023-06-01 10:55:00,179.35,179.47,179.04,179.47,7526.0,162.8689,162.9779,162.5874,162.9779,7526.0
2023-06-01 11:00:00,179.47,179.62,179.47,179.53,2512.0,162.9779,163.1141,162.9779,163.0324,2512.0
2023-06-01 11:05:00,179.55,179.58,179.48,179.53,3454.0,163.0505,163.0778,162.987,163.0324,3454.0
2023-06-01 11:10:00,179.52,179.63,179.37,179.5,14761.0,163.0233,163.1232,162.8871,163.0051,14761.0
2023-06-01 11:15:00,179.57,179.65,179.46,179.53,3224.0,163.0687,163.1413,162.9688,163.0324,3224.0
2023-06-01 11:20:00,179.5,179.81,179.49,179.81,3903.0,163.0051,163.2866,162.996,163.2866,3903.0
2023-06-01 11:25:00,179.81,179.82,179.65,179.71,3233.0,163.2866,163.2957,163.1413,163.1958,3233.0
2023-06-01 11:30:00,179.7,179.83,179.69,179.75,7943.0,163.1867,163.3048,163.1777,163.2321,7943.0
2023-06-01 11:35:00,179.71,179.78,179.62,179.75,2773.0,163.1958,163.2594,163.1141,163.2321,2773.0
2023-06-01 11:40:00,179.77,179.78,179.67,179.73,2745.0,163.2503,163.2594,163.1595,163.214,2745.0
2023-06-01 11:45:00,179.76,179.83,179.59,179.61,17819.0,163.2412,163.3048,163.0868,163.105,17819.0
2023-06-01 11:50:00,179.62,179.62,179.42,179.45,7410.0,163.1141,163.1141,162.9325,162.9597,7410.0
2023-06-01 11:55:00,179.43,179.5,179.15,179.27,15376.0,162.9416,163.0051,162.6873,162.7963,15376.0
2023-06-01 12:00:00,179.25,179.44,179.17,179.39,13490.0,162.7781,162.9506,162.7054,162.9052,13490.0
2023-06-01 12:05:00,179.38,179.54,179.32,179.4,36203.0,162.8961,163.0414,162.8417,162.9143,36203.0
2023-06-01 12:10:00,179.39,179.44,179.14,179.23,7385.0,162.9052,162.9506,162.6782,162.7599,7385.0
2023-06-01 12:15:00,179.32,179.38,179.26,179.31,3683.0,162.8417,162.8961,162.7872,162.8326,3683.0
2023-06-01 12:20:00,179.29,179.42,179.15,179.42,4713.0,162.8144,162.9325,162.6873,162.9325,4713.0
2023-06-01 12:25:00,179.42,179.69,179.39,179.69,11690.0,162.9325,163.1777,162.9052,163.1777,11690.0
2023-06-01 12:30:00,179.69,179.96,179.69,179.92,6818.0,163.1777,163.4228,163.1777,163.3865,6818.0
2023-06-01 12:35:00,179.92,179.94,179.79,179.87,5847.0,163.3865,163.4047,163.2685,163.3411,5847.0
2023-06-01 12:40:00,179.88,179.89,179.78,179.83,4510.0,163.3502,163.3593,163.2594,163.3048,4510.0
2023-06-01 12:45:00,179.79,179.87,179.68,179.87,4202.0,163.2685,163.3411,163.1686,163.3411,4202.0
2023-06-01 12:50:00,179.91,180.23,179.89,180.13,8766.0,163.3774,163.668,163.3593,163.5772,8766.0
2023-06-01 12:55:00,180.21,180.32,180.13,180.3,10691.0,163.6499,163.7498,163.5772,163.7316,10691.0
2023-06-01 13:00:00,180.33,180.43,180.13,180.21,7800.0,163.7588,163.8497,163.5772,163.6499,7800.0
2023-06-01 13:05:00,180.18,180.26,180.14,180.23,4602.0,163.6226,163.6953,163.5863,163.668,4602.0
2023-06-01 13:10:00,180.24,180.35,180.2,180.33,5330.0,163.6771,163.777,163.6408,163.7588,5330.0
2023-06-01 13:15:00,180.35,180.46,180.35,180.36,5241.0,163.777,163.8769,163.777,163.7861,5241.0
2023-06-01 13:20:00,180.34,180.39,179.96,180.01,7469.0,163.7679,163.8133,163.4228,163.4683,7469.0
2023-06-01 13:25:00,180.02,180.23,179.95,180.19,4210.0,163.4773,163.668,163.4138,163.6317,4210.0
2023-06-01 13:30:00,180.19,180.21,179.87,179.92,2978.0,163.6317,163.6499,163.3411,163.3865,2978.0
2023-06-01 13:35:00,179.91,179.96,179.78,179.96,3809.0,163.3774,163.4228,163.2594,163.4228,3809.0
2023-06-01 13:40:00,179.92,180.13,179.92,180.1,13890.0,163.3865,163.5772,163.3865,163.55,13890.0
2023-06-01 13:45:00,180.08,180.16,179.85,179.94,11245.0,163.5318,163.6045,163.323,163.4047,11245.0
2023-06-01 13:50:00,179.98,180.02,179.85,179.97,2824.0,163.441,163.4773,163.323,163.4319,2824.0
2023-06-01 13:55:00,179.94,179.96,179.79,179.92,2727.0,163.4047,163.4228,163.2685,163.3865,2727.0
2023-06-01 14:00:00,179.86,179.86,179.63,179.71,3389.0,163.332,163.332,163.1232,163.1958,3389.0
2023-06-01 14:05:00,179.74,179.97,179.69,179.93,4012.0,163.2231,163.4319,163.1777,163.3956,4012.0
2023-06-01 14:10:00,179.93,179.93,179.79,179.87,2652.0,163.3956,163.3956,163.2685,163.3411,2652.0
2023-06-01 14:15:00,179.88,179.93,179.68,179.75,16413.0,163.3502,163.3956,163.1686,163.2321,16413.0
2023-06-01 14:20:00,179.79,180.04,179.79,180.04,11268.0,163.2685,163.4955,163.2685,163.4955,11268.0
2023-06-01 14:25:00,180.04,180.09,179.93,179.93,4765.0,163.4955,163.5409,163.3956,163.3956,4765.0
2023-06-01 14:30:00,180.02,180.05,179.94,179.94,4120.0,163.4773,163.5046,163.4047,163.4047,4120.0
2023-06-01 14:35:00,179.9,179.9,179.66,179.75,4922.0,163.3684,163.3684,163.1504,163.2321,4922.0
2023-06-01 14:40:00,179.74,179.77,179.66,179.68,3747.0,163.2231,163.2503,163.1504,163.1686,3747.0
2023-06-01 14:45:00,179.66,179.82,179.66,179.72,2483.0,163.1504,163.2957,163.1504,163.2049,2483.0
2023-06-01 14:50:00,179.7,179.85,179.7,179.84,2482.0,163.1867,163.323,163.1867,163.3139,2482.0
2023-06-01 14:55:00,179.82,179.92,179.8,179.89,4940.0,163.2957,163.3865,163.2776,163.3593,4940.0
2023-06-01 15:00:00,179.94,180.02,179.88,179.97,7623.0,163.4047,163.4773,163.3502,163.4319,7623.0
2023-06-01 15:05:00,179.97,180.15,179.95,180.12,3924.0,163.4319,163.5954,163.4138,163.5681,3924.0
2023-06-01 15:10:00,180.12,180.22,180.06,180.21,5775.0,163.5681,163.659,163.5137,163.6499,5775.0
2023-06-01 15:15:00,180.31,180.31,180.03,180.04,3440.0,163.7407,163.7407,163.4864,163.4955,3440.0
2023-06-01 15:20:00,180.03,180.13,180.03,180.03,4680.0,163.4864,163.5772,163.4864,163.4864,4680.0
2023-06-01 15:25:00,180.06,180.08,179.75,179.79,6952.0,163.5137,163.5318,163.2321,163.2685,6952.0
2023-06-01 15:30:00,179.78,179.79,179.6,179.63,6310.0,163.2594,163.2685,163.0959,163.1232,6310.0
2023-06-01 15:35:00,179.63,179.63,179.52,179.52,5166.0,163.1232,163.1232,163.0233,163.0233,5166.0
2023-06-01 15:40:00,179.5,179.62,179.4,179.6,17793.0,163.0051,163.1141,162.9143,163.0959,17793.0
2023-06-01 15:45:00,179.58,179.87,179.56,179.87,9713.0,163.0778,163.3411,163.0596,163.3411,9713.0
2023-06-01 15:50:00,179.89,179.93,179.58,179.83,17936.0,163.3593,163.3956,163.0778,163.3048,17936.0
2023-06-01 15:55:00,179.83,180.03,179.76,180.02,48901.0,163.3048,163.4864,163.2412,163.4773,48901.0
2023-06-02 09:30:00,180.16,182.72,180.02,182.66,30115.0,163.6045,165.9292,163.4773,165.8747,30115.0
2023-06-02 09:35:00,182.57,183.1,182.51,183.06,13632.0,165.793,166.2743,165.7385,166.238,13632.0
2023-06-02 09:40:00,183.08,183.39,182.55,182.88,8840.0,166.2561,166.5377,165.7748,166.0745,8840.0
2023-06-02 09:45:00,182.94,183.48,182.7,183.48,20690.0,166.129,166.6194,165.9111,166.6194,20690.0
2023-06-02 09:50:00,183.29,183.5,183.03,183.27,6213.0,166.4468,166.6375,166.2107,166.4287,6213.0
2023-06-02 09:55:00,183.32,184.14,183.17,183.73,37290.0,166.4741,167.2187,166.3379,166.8464,37290.0
2023-06-02 10:00:00,183.75,184.24,183.57,183.95,28807.0,166.8646,167.3095,166.7011,167.0462,28807.0
2023-06-02 10:05:00,183.9,183.9,183.62,183.86,22975.0,167.0008,167.0008,166.7465,166.9645,22975.0
2023-06-02 10:10:00,183.77,184.07,183.77,184.0,23378.0,166.8827,167.1552,166.8827,167.0916,23378.0
2023-06-02 10:15:00,184.0,184.19,183.38,183.81,19297.0,167.0916,167.2641,166.5286,166.9191,19297.0
2023-06-02 10:20:00,183.65,184.14,183.6,184.14,14756.0,166.7738,167.2187,166.7284,167.2187,14756.0
2023-06-02 10:25:00,184.14,184.18,183.81,184.0,18016.0,167.2187,167.2551,166.9191,167.0916,18016.0
2023-06-02 10:30:00,183.94,184.07,183.89,184.07,6876.0,167.0371,167.1552,166.9917,167.1552,6876.0
2023-06-02 10:35:00,184.0,184.63,183.97,184.51,9975.0,167.0916,167.6637,167.0644,167.5547,9975.0
2023-06-02 10:40:00,184.41,184.43,184.13,184.19,4804.0,167.4639,167.4821,167.2097,167.2641,4804.0
2023-06-02 10:45:00,184.21,184.62,184.19,184.61,7948.0,167.2823,167.6546,167.2641,167.6455,7948.0
2023-06-02 10:50:00,184.63,184.65,184.38,184.49,6164.0,167.6637,167.6819,167.4367,167.5366,6164.0
2023-06-02 10:55:00,184.48,184.73,184.42,184.73,4839.0,167.5275,167.7545,167.473,167.7545,4839.0
2023-06-02 11:00:00,184.72,185.1,184.62,185.02,8902.0,167.7454,168.0905,167.6546,168.0179,8902.0
2023-06-02 11:05:00,185.02,185.22,184.87,185.16,9826.0,168.0179,168.1995,167.8817,168.145,9826.0
2023-06-02 11:10:00,185.21,185.42,185.18,185.37,6205.0,168.1904,168.3811,168.1632,168.3357,6205.0
2023-06-02 11:15:00,185.38,185.49,185.34,185.43,4425.0,168.3448,168.4447,168.3085,168.3902,4425.0
2023-06-02 11:20:00,185.43,185.46,185.11,185.11,16324.0,168.3902,168.4174,168.0996,168.0996,16324.0
2023-06-02 11:25:00,185.13,185.24,184.88,184.96,7549.0,168.1178,168.2177,167.8907,167.9634,7549.0
2023-06-02 11:30:00,184.93,185.18,184.93,184.98,4471.0,167.9361,168.1632,167.9361,167.9815,4471.0
2023-06-02 11:35:00,184.97,184.99,184.6,184.62,5094.0,167.9725,167.9906,167.6365,167.6546,5094.0
2023-06-02 11:40:00,184.64,184.7,184.38,184.38,6755.0,167.6728,167.7273,167.4367,167.4367,6755.0
2023-06-02 11:45:00,184.46,184.64,184.41,184.46,3837.0,167.5093,167.6728,167.4639,167.5093,3837.0
2023-06-02 11:50:00,184.53,184.53,184.3,184.49,4415.0,167.5729,167.5729,167.364,167.5366,4415.0
2023-06-02 11:55:00,184.53,184.58,184.4,184.48,12371.0,167.5729,167.6183,167.4548,167.5275,12371.0
2023-06-02 12:00:00,184.46,184.65,184.38,184.38,6100.0,167.5093,167.6819,167.4367,167.4367,6100.0
2023-06-02 12:05:00,184.38,184.41,184.33,184.34,2282.0,167.4367,167.4639,167.3913,167.4004,2282.0
2023-06-02 12:10:00,184.27,184.34,184.02,184.09,5577.0,167.3368,167.4004,167.1098,167.1733,5577.0
2023-06-02 12:15:00,184.09,184.28,184.05,184.06,3368.0,167.1733,167.3459,167.137,167.1461,3368.0
2023-06-02 12:20:00,184.06,184.22,184.05,184.22,3329.0,167.1461,167.2914,167.137,167.2914,3329.0
2023-06-02 12:25:00,184.27,184.42,184.25,184.42,3317.0,167.3368,167.473,167.3186,167.473,3317.0
2023-06-02 12:30:00,184.37,184.48,184.31,184.42,4512.0,167.4276,167.5275,167.3731,167.473,4512.0
2023-06-02 12:35:00,184.48,184.53,184.41,184.53,3636.0,167.5275,167.5729,167.4639,167.5729,3636.0
2023-06-02 12:40:00,184.5,184.56,184.45,184.49,3731.0,167.5457,167.6001,167.5002,167.5366,3731.0
2023-06-02 12:45:00,184.56,184.58,184.41,184.54,5493.0,167.6001,167.6183,167.4639,167.582,5493.0
2023-06-02 12:50:00,184.53,184.68,184.53,184.66,3179.0,167.5729,167.7091,167.5729,167.6909,3179.0
2023-06-02 12:55:00,184.66,184.68,184.55,184.58,4045.0,167.6909,167.7091,167.5911,167.6183,4045.0
2023-06-02 13:00:00,184.62,184.66,184.43,184.55,3702.0,167.6546,167.6909,167.4821,167.5911,3702.0
2023-06-02 13:05:00,184.53,184.57,184.29,184.53,15398.0,167.5729,167.6092,167.3549,167.5729,15398.0
2023-06-02 13:10:00,184.53,184.77,184.51,184.68,5615.0,167.5729,167.7908,167.5547,167.7091,5615.0
2023-06-02 13:15:00,184.73,184.91,184.73,184.86,4313.0,167.7545,167.918,167.7545,167.8726,4313.0
2023-06-02 13:20:00,184.86,184.96,184.79,184.91,5229.0,167.8726,167.9634,167.809,167.918,5229.0
2023-06-02 13:25:00,184.95,185.09,184.93,185.0,7187.0,167.9543,168.0814,167.9361,167.9997,7187.0
2023-06-02 13:30:00,185.0,185.08,184.95,185.0,4950.0,167.9997,168.0724,167.9543,167.9997,4950.0
2023-06-02 13:35:00,185.0,185.06,184.8,184.8,12688.0,167.9997,168.0542,167.8181,167.8181,12688.0
2023-06-02 13:40:00,184.83,184.84,184.74,184.82,10267.0,167.8453,167.8544,167.7636,167.8362,10267.0
2023-06-02 13:45:00,184.81,184.85,184.72,184.82,3800.0,167.8272,167.8635,167.7454,167.8362,3800.0
2023-06-02 13:50:00,184.78,184.96,184.78,184.95,5165.0,167.7999,167.9634,167.7999,167.9543,5165.0
2023-06-02 13:55:00,184.92,185.17,184.86,185.08,5478.0,167.9271,168.1541,167.8726,168.0724,5478.0
2023-06-02 14:00:00,185.13,185.16,184.93,184.95,5267.0,168.1178,168.145,167.9361,167.9543,5267.0
2023-06-02 14:05:00,184.95,184.96,184.84,184.91,3948.0,167.9543,167.9634,167.8544,167.918,3948.0
2023-06-02 14:10:00,184.9,184.95,184.9,184.9,2500.0,167.9089,167.9543,167.9089,167.9089,2500.0
2023-06-02 14:15:00,184.9,185.04,184.89,184.98,6233.0,167.9089,168.036,167.8998,167.9815,6233.0
2023-06-02 14:20:00,184.98,185.15,184.98,185.12,4557.0,167.9815,168.1359,167.9815,168.1087,4557.0
2023-06-02 14:25:00,185.09,185.14,185.02,185.09,5476.0,168.0814,168.1268,168.0179,168.0814,5476.0
2023-06-02 14:30:00,185.09,185.26,185.06,185.13,15124.0,168.0814,168.2358,168.0542,168.1178,15124.0
2023-06-02 14:35:00,185.12,185.2,185.06,185.06,3419.0,168.1087,168.1813,168.0542,168.0542,3419.0
2023-06-02 14:40:00,185.05,185.14,184.96,184.97,6860.0,168.0451,168.1268,167.9634,167.9725,6860.0
2023-06-02 14:45:00,184.98,185.15,184.97,185.11,2623.0,167.9815,168.1359,167.9725,168.0996,2623.0
2023-06-02 14:50:00,185.12,185.12,184.88,184.92,7467.0,168.1087,168.1087,167.8907,167.9271,7467.0
2023-06-02 14:55:00,184.91,184.96,184.81,184.92,10451.0,167.918,167.9634,167.8272,167.9271,10451.0
2023-06-02 15:00:00,184.95,185.21,184.95,185.21,5267.0,167.9543,168.1904,167.9543,168.1904,5267.0
2023-06-02 15:05:00,185.18,185.36,185.12,185.16,6505.0,168.1632,168.3266,168.1087,168.145,6505.0
2023-06-02 15:10:00,185.11,185.34,185.1,185.31,9349.0,168.0996,168.3085,168.0905,168.2812,9349.0
2023-06-02 15:15:00,185.33,185.34,185.19,185.21,7341.0,168.2994,168.3085,168.1722,168.1904,7341.0
2023-06-02 15:20:00,185.22,185.29,185.15,185.19,4610.0,168.1995,168.2631,168.1359,168.1722,4610.0
2023-06-02 15:25:00,185.16,185.22,185.1,185.15,5991.0,168.145,168.1995,168.0905,168.1359,5991.0
2023-06-02 15:30:00,185.18,185.39,185.14,185.36,10541.0,168.1632,168.3539,168.1268,168.3266,10541.0
2023-06-02 15:35:00,185.38,185.47,185.34,185.47,14232.0,168.3448,168.4265,168.3085,168.4265,14232.0
2023-06-02 15:40:00,185.48,185.52,185.39,185.41,18157.0,168.4356,168.4719,168.3539,168.372,18157.0
2023-06-02 15:45:00,185.42,185.64,185.42,185.62,26898.0,168.3811,168.5809,168.3811,168.5627,26898.0
2023-06-02 15:50:00,185.59,185.68,185.18,185.27,40918.0,168.5355,168.6172,168.1632,168.2449,40918.0
2023-06-02 15:55:00,185.31,185.63,185.24,185.3,63095.0,168.2812,168.5718,168.2177,168.2721,63095.0
2023-06-05 09:30:00,186.5,187.2,186.44,187.15,26973.0,169.3619,169.9975,169.3074,169.9521,26973.0
2023-06-05 09:35:00,187.14,187.76,187.14,187.66,16747.0,169.9431,170.5061,169.9431,170.4153,16747.0
2023-06-05 09:40:00,187.66,188.19,187.54,188.0,7047.0,170.4153,170.8966,170.3063,170.724,7047.0
2023-06-05 09:45:00,188.05,188.6,188.02,188.6,14914.0,170.7694,171.2689,170.7422,171.2689,14914.0
2023-06-05 09:50:00,188.32,188.55,187.98,188.51,8484.0,171.0146,171.2235,170.7059,171.1872,8484.0
2023-06-05 09:55:00,188.45,189.05,188.3,188.88,9048.0,171.1327,171.6775,170.9965,171.5232,9048.0
2023-06-05 10:00:00,188.88,189.17,188.53,188.74,16292.0,171.5232,171.7865,171.2053,171.396,16292.0
2023-06-05 10:05:00,188.77,188.9,188.22,188.38,7315.0,171.4233,171.5413,170.9238,171.0691,7315.0
2023-06-05 10:10:00,188.38,188.51,188.3,188.47,5930.0,171.0691,171.1872,170.9965,171.1508,5930.0
2023-06-05 10:15:00,188.41,188.67,187.89,187.9,22374.0,171.0963,171.3325,170.6241,170.6332,22374.0
2023-06-05 10:20:00,187.81,187.85,187.12,187.2,13595.0,170.5515,170.5878,169.9249,169.9975,13595.0
2023-06-05 10:25:00,187.27,187.59,187.27,187.5,4874.0,170.0611,170.3517,170.0611,170.27,4874.0
2023-06-05 10:30:00,187.51,187.55,187.25,187.53,2541.0,170.2791,170.3154,170.0429,170.2972,2541.0
2023-06-05 10:35:00,187.55,187.55,186.85,186.85,7133.0,170.3154,170.3154,169.6797,169.6797,7133.0
2023-06-05 10:40:00,186.8,186.94,186.67,186.87,3276.0,169.6343,169.7614,169.5162,169.6979,3276.0
2023-06-05 10:45:00,186.9,187.26,186.89,187.1,6002.0,169.7251,170.052,169.716,169.9067,6002.0
2023-06-05 10:50:00,187.09,187.09,186.84,186.87,3956.0,169.8976,169.8976,169.6706,169.6979,3956.0
2023-06-05 10:55:00,186.88,187.19,186.85,187.17,6717.0,169.7069,169.9885,169.6797,169.9703,6717.0
2023-06-05 11:00:00,187.25,187.51,187.19,187.41,4211.0,170.0429,170.2791,169.9885,170.1882,4211.0
2023-06-05 11:05:00,187.33,187.42,187.19,187.2,4131.0,170.1156,170.1973,169.9885,169.9975,4131.0
2023-06-05 11:10:00,187.21,187.24,186.92,187.02,6939.0,170.0066,170.0339,169.7433,169.8341,6939.0
2023-06-05 11:15:00,187.02,187.04,186.93,186.97,6525.0,169.8341,169.8522,169.7524,169.7887,6525.0
2023-06-05 11:20:00,186.99,187.0,186.76,186.82,5627.0,169.8068,169.8159,169.598,169.6525,5627.0
2023-06-05 11:25:00,186.81,186.81,186.56,186.59,5152.0,169.6434,169.6434,169.4164,169.4436,5152.0
2023-06-05 11:30:00,186.56,186.93,186.55,186.87,7498.0,169.4164,169.7524,169.4073,169.6979,7498.0
2023-06-05 11:35:00,186.89,186.93,186.64,186.64,9049.0,169.716,169.7524,169.489,169.489,9049.0
2023-06-05 11:40:00,186.57,186.74,186.57,186.62,12550.0,169.4254,169.5798,169.4254,169.4708,12550.0
2023-06-05 11:45:00,186.61,186.95,186.61,186.95,10999.0,169.4618,169.7705,169.4618,169.7705,10999.0
2023-06-05 11:50:00,186.95,187.06,186.77,186.79,14163.0,169.7705,169.8704,169.6071,169.6252,14163.0
2023-06-05 11:55:00,186.8,186.86,186.56,186.69,4714.0,169.6343,169.6888,169.4164,169.5344,4714.0
2023-06-05 12:00:00,186.73,186.76,186.61,186.65,2875.0,169.5707,169.598,169.4618,169.4981,2875.0
2023-06-05 12:05:00,186.67,186.67,186.51,186.6,2101.0,169.5162,169.5162,169.3709,169.4527,2101.0
2023-06-05 12:10:00,186.56,186.62,186.52,186.56,3395.0,169.4164,169.4708,169.38,169.4164,3395.0
2023-06-05 12:15:00,186.61,186.68,186.33,186.4,6277.0,169.4618,169.5253,169.2075,169.2711,6277.0
2023-06-05 12:20:00,186.41,186.47,186.23,186.26,3039.0,169.2801,169.3346,169.1167,169.1439,3039.0
2023-06-05 12:25:00,186.14,186.21,186.07,186.21,2282.0,169.0349,169.0985,168.9714,169.0985,2282.0
2023-06-05 12:30:00,186.25,186.35,186.2,186.34,6500.0,169.1348,169.2256,169.0894,169.2166,6500.0
2023-06-05 12:35:00,186.35,186.55,186.34,186.55,3682.0,169.2256,169.4073,169.2166,169.4073,3682.0
2023-06-05 12:40:00,186.52,186.59,186.39,186.59,3140.0,169.38,169.4436,169.262,169.4436,3140.0
2023-06-05 12:45:00,186.63,186.65,186.52,186.58,1841.0,169.4799,169.4981,169.38,169.4345,1841.0
2023-06-05 12:50:00,186.58,186.59,186.46,186.46,1871.0,169.4345,169.4436,169.3255,169.3255,1871.0
2023-06-05 12:55:00,186.47,186.54,186.41,186.47,1810.0,169.3346,169.3982,169.2801,169.3346,1810.0
2023-06-05 13:00:00,186.46,186.46,186.29,186.3,1651.0,169.3255,169.3255,169.1712,169.1802,1651.0
2023-06-05 13:05:00,186.33,186.35,186.26,186.33,2289.0,169.2075,169.2256,169.1439,169.2075,2289.0
2023-06-05 13:10:00,186.26,186.3,186.22,186.28,5259.0,169.1439,169.1802,169.1076,169.1621,5259.0
2023-06-05 13:15:00,186.22,186.29,185.98,186.15,11050.0,169.1076,169.1712,168.8896,169.044,11050.0
2023-06-05 13:20:00,186.11,186.11,185.78,185.82,2797.0,169.0077,169.0077,168.708,168.7444,2797.0
2023-06-05 13:25:00,185.81,185.82,185.58,185.78,4307.0,168.7353,168.7444,168.5264,168.708,4307.0
2023-06-05 13:30:00,185.76,185.8,185.76,185.78,600.0,168.6899,168.7262,168.6899,168.708,600.0
2023-06-05 13:35:00,185.74,185.85,185.67,185.82,2007.0,168.6717,168.7716,168.6081,168.7444,2007.0
2023-06-05 13:40:00,185.81,186.01,185.8,185.91,2903.0,168.7353,168.9169,168.7262,168.8261,2903.0
2023-06-05 13:45:00,185.94,186.16,185.89,186.12,3825.0,168.8533,169.0531,168.8079,169.0168,3825.0
2023-06-05 13:50:00,186.1,186.28,186.1,186.24,2428.0,168.9986,169.1621,168.9986,169.1258,2428.0
2023-06-05 13:55:00,186.25,186.39,186.25,186.31,2500.0,169.1348,169.262,169.1348,169.1893,2500.0
2023-06-05 14:00:00,186.39,186.42,186.19,186.26,1748.0,169.262,169.2892,169.0804,169.1439,1748.0
2023-06-05 14:05:00,186.19,186.23,186.11,186.2,2079.0,169.0804,169.1167,169.0077,169.0894,2079.0
2023-06-05 14:10:00,186.2,186.24,186.09,186.24,2000.0,169.0894,169.1258,168.9895,169.1258,2000.0
2023-06-05 14:15:00,186.24,186.3,186.21,186.21,1627.0,169.1258,169.1802,169.0985,169.0985,1627.0
2023-06-05 14:20:00,186.22,186.23,186.1,186.16,2083.0,169.1076,169.1167,168.9986,169.0531,2083.0
2023-06-05 14:25:00,186.16,186.16,186.01,186.14,1814.0,169.0531,169.0531,168.9169,169.0349,1814.0
2023-06-05 14:30:00,186.14,186.15,185.76,185.76,4236.0,169.0349,169.044,168.6899,168.6899,4236.0
2023-06-05 14:35:00,185.72,185.88,185.63,185.63,6936.0,168.6535,168.7988,168.5718,168.5718,6936.0
2023-06-05 14:40:00,185.79,185.9,185.77,185.89,3910.0,168.7171,168.817,168.6989,168.8079,3910.0
2023-06-05 14:45:00,185.79,185.85,185.69,185.79,3386.0,168.7171,168.7716,168.6263,168.7171,3386.0
2023-06-05 14:50:00,185.84,185.9,185.76,185.9,5438.0,168.7625,168.817,168.6899,168.817,5438.0
2023-06-05 14:55:00,185.93,185.99,185.84,185.84,2778.0,168.8442,168.8987,168.7625,168.7625,2778.0
2023-06-05 15:00:00,185.86,185.88,185.63,185.64,5600.0,168.7807,168.7988,168.5718,168.5809,5600.0
2023-06-05 15:05:00,185.65,185.77,185.61,185.67,10366.0,168.59,168.6989,168.5536,168.6081,10366.0
2023-06-05 15:10:00,185.67,185.83,185.6,185.77,22286.0,168.6081,168.7534,168.5446,168.6989,22286.0
2023-06-05 15:15:00,185.76,185.79,185.64,185.64,11536.0,168.6899,168.7171,168.5809,168.5809,11536.0
2023-06-05 15:20:00,185.65,185.81,185.63,185.76,6945.0,168.59,168.7353,168.5718,168.6899,6945.0
2023-06-05 15:25:00,185.72,185.74,185.59,185.74,7258.0,168.6535,168.6717,168.5355,168.6717,7258.0
2023-06-05 15:30:00,185.72,185.89,185.69,185.75,9354.0,168.6535,168.8079,168.6263,168.6808,9354.0
2023-06-05 15:35:00,185.81,186.04,185.81,185.96,11311.0,168.7353,168.9441,168.7353,168.8715,11311.0
2023-06-05 15:40:00,186.06,186.25,186.02,186.25,8210.0,168.9623,169.1348,168.926,169.1348,8210.0
2023-06-05 15:45:00,186.26,186.32,185.79,186.31,43558.0,169.1439,169.1984,168.7171,169.1893,43558.0
2023-06-05 15:50:00,186.27,186.39,186.12,186.22,27971.0,169.153,169.262,169.0168,169.1076,27971.0
2023-06-05 15:55:00,186.26,186.37,186.19,186.31,55644.0,169.1439,169.2438,169.0804,169.1893,55644.0
2023-06-06 09:30:00,186.75,187.33,186.03,186.03,17788.0,169.5889,170.1156,168.9351,168.9351,17788.0
2023-06-06 09:35:00,186.26,186.56,186.04,186.44,5809.0,169.1439,169.4164,168.9441,169.3074,5809.0
2023-06-06 09:40:00,186.57,187.09,186.52,186.52,5856.0,169.4254,169.8976,169.38,169.38,5856.0
2023-06-06 09:45:00,186.53,186.61,186.05,186.56,1703.0,169.3891,169.4618,168.9532,169.4164,1703.0
2023-06-06 09:50:00,186.57,186.97,186.34,186.35,2834.0,169.4254,169.7887,169.2166,169.2256,2834.0
2023-06-06 09:55:00,186.24,186.27,185.99,186.19,4089.0,169.1258,169.153,168.8987,169.0804,4089.0
2023-06-06 10:00:00,186.33,186.35,186.09,186.18,4430.0,169.2075,169.2256,168.9895,169.0713,4430.0
2023-06-06 10:05:00,186.23,186.23,185.68,185.7,7802.0,169.1167,169.1167,168.6172,168.6354,7802.0
2023-06-06 10:10:00,185.68,185.9,185.28,185.46,13869.0,168.6172,168.817,168.254,168.4174,13869.0
2023-06-06 10:15:00,185.39,185.72,185.21,185.48,40504.0,168.3539,168.6535,168.1904,168.4356,40504.0
2023-06-06 10:20:00,185.5,185.5,185.12,185.13,4958.0,168.4538,168.4538,168.1087,168.1178,4958.0
2023-06-06 10:25:00,185.12,185.13,184.93,185.0,5697.0,168.1087,168.1178,167.9361,167.9997,5697.0
2023-06-06 10:30:00,184.96,185.09,184.72,184.74,4860.0,167.9634,168.0814,167.7454,167.7636,4860.0
2023-06-06 10:35:00,184.73,184.74,184.5,184.51,3677.0,167.7545,167.7636,167.5457,167.5547,3677.0
2023-06-06 10:40:00,184.56,184.69,184.43,184.43,4444.0,167.6001,167.7182,167.4821,167.4821,4444.0
2023-06-06 10:45:00,184.46,184.77,184.43,184.59,11384.0,167.5093,167.7908,167.4821,167.6274,11384.0
2023-06-06 10:50:00,184.61,184.89,184.59,184.75,4594.0,167.6455,167.8998,167.6274,167.7727,4594.0
2023-06-06 10:55:00,184.76,184.76,184.43,184.46,5953.0,167.7818,167.7818,167.4821,167.5093,5953.0
2023-06-06 11:00:00,184.55,184.61,184.24,184.28,11548.0,167.5911,167.6455,167.3095,167.3459,11548.0
2023-06-06 11:05:00,184.16,184.4,184.08,184.2,6204.0,167.2369,167.4548,167.1642,167.2732,6204.0
2023-06-06 11:10:00,184.24,184.3,184.06,184.11,6597.0,167.3095,167.364,167.1461,167.1915,6597.0
2023-06-06 11:15:00,184.11,184.18,183.93,184.0,5330.0,167.1915,167.2551,167.028,167.0916,5330.0
2023-06-06 11:20:00,183.9,184.14,183.85,184.07,4089.0,167.0008,167.2187,166.9554,167.1552,4089.0
2023-06-06 11:25:00,183.98,184.47,183.94,184.47,3813.0,167.0734,167.5184,167.0371,167.5184,3813.0
2023-06-06 11:30:00,184.43,184.58,184.34,184.38,7819.0,167.4821,167.6183,167.4004,167.4367,7819.0
2023-06-06 11:35:00,184.34,184.45,184.12,184.22,4440.0,167.4004,167.5002,167.2006,167.2914,4440.0
2023-06-06 11:40:00,184.24,184.65,184.1,184.55,39565.0,167.3095,167.6819,167.1824,167.5911,39565.0
2023-06-06 11:45:00,184.67,185.12,184.67,185.06,2835.0,167.7,168.1087,167.7,168.0542,2835.0
2023-06-06 11:50:00,185.2,185.27,184.93,185.15,3870.0,168.1813,168.2449,167.9361,168.1359,3870.0
2023-06-06 11:55:00,185.16,185.3,185.04,185.3,2200.0,168.145,168.2721,168.036,168.2721,2200.0
2023-06-06 12:00:00,185.33,185.41,185.18,185.41,3088.0,168.2994,168.372,168.1632,168.372,3088.0
2023-06-06 12:05:00,185.41,185.41,185.04,185.05,3402.0,168.372,168.372,168.036,168.0451,3402.0
2023-06-06 12:10:00,185.04,185.1,184.9,185.05,3597.0,168.036,168.0905,167.9089,168.0451,3597.0
2023-06-06 12:15:00,185.01,185.05,184.91,184.93,1700.0,168.0088,168.0451,167.918,167.9361,1700.0
2023-06-06 12:20:00,184.92,185.03,184.74,184.74,2922.0,167.9271,168.0269,167.7636,167.7636,2922.0
2023-06-06 12:25:00,184.81,184.87,184.66,184.66,2203.0,167.8272,167.8817,167.6909,167.6909,2203.0
2023-06-06 12:30:00,184.75,184.76,184.57,184.76,5580.0,167.7727,167.7818,167.6092,167.7818,5580.0
2023-06-06 12:35:00,184.78,184.8,184.65,184.65,2587.0,167.7999,167.8181,167.6819,167.6819,2587.0
2023-06-06 12:40:00,184.65,184.71,184.54,184.58,3331.0,167.6819,167.7364,167.582,167.6183,3331.0
2023-06-06 12:45:00,184.58,184.7,184.58,184.62,3107.0,167.6183,167.7273,167.6183,167.6546,3107.0
2023-06-06 12:50:00,184.65,184.69,184.55,184.64,3509.0,167.6819,167.7182,167.5911,167.6728,3509.0
2023-06-06 12:55:00,184.56,184.56,184.38,184.38,1400.0,167.6001,167.6001,167.4367,167.4367,1400.0
2023-06-06 13:00:00,184.46,184.51,184.35,184.42,2850.0,167.5093,167.5547,167.4094,167.473,2850.0
2023-06-06 13:05:00,184.42,184.56,184.37,184.49,4629.0,167.473,167.6001,167.4276,167.5366,4629.0
2023-06-06 13:10:00,184.59,184.63,184.39,184.46,3982.0,167.6274,167.6637,167.4458,167.5093,3982.0
2023-06-06 13:15:00,184.46,184.46,184.26,184.28,2905.0,167.5093,167.5093,167.3277,167.3459,2905.0
2023-06-06 13:20:00,184.25,184.25,184.02,184.16,4726.0,167.3186,167.3186,167.1098,167.2369,4726.0
2023-06-06 13:25:00,184.15,184.17,183.92,184.0,12857.0,167.2278,167.246,167.0189,167.0916,12857.0
2023-06-06 13:30:00,184.0,184.17,183.63,183.63,3550.0,167.0916,167.246,166.7556,166.7556,3550.0
2023-06-06 13:35:00,183.71,183.83,183.69,183.73,3102.0,166.8282,166.9372,166.8101,166.8464,3102.0
2023-06-06 13:40:00,183.64,183.68,183.51,183.52,2666.0,166.7647,166.801,166.6466,166.6557,2666.0
2023-06-06 13:45:00,183.47,183.61,183.34,183.34,4459.0,166.6103,166.7374,166.4922,166.4922,4459.0
2023-06-06 13:50:00,183.36,183.42,183.29,183.29,3377.0,166.5104,166.5649,166.4468,166.4468,3377.0
2023-06-06 13:55:00,183.27,183.42,183.18,183.34,3210.0,166.4287,166.5649,166.347,166.4922,3210.0
2023-06-06 14:00:00,183.3,183.38,183.19,183.28,3054.0,166.4559,166.5286,166.356,166.4378,3054.0
2023-06-06 14:05:00,183.23,183.25,183.1,183.25,3130.0,166.3924,166.4105,166.2743,166.4105,3130.0
2023-06-06 14:10:00,183.22,183.42,183.22,183.28,2368.0,166.3833,166.5649,166.3833,166.4378,2368.0
2023-06-06 14:15:00,183.26,183.52,183.26,183.46,4377.0,166.4196,166.6557,166.4196,166.6012,4377.0
2023-06-06 14:20:00,183.44,183.44,183.32,183.32,700.0,166.5831,166.5831,166.4741,166.4741,700.0
2023-06-06 14:25:00,183.31,183.38,183.29,183.33,6102.0,166.465,166.5286,166.4468,166.4832,6102.0
2023-06-06 14:30:00,183.29,183.48,183.29,183.38,4620.0,166.4468,166.6194,166.4468,166.5286,4620.0
2023-06-06 14:35:00,183.38,183.52,183.22,183.41,11418.0,166.5286,166.6557,166.3833,166.5558,11418.0
2023-06-06 14:40:00,183.34,183.87,183.26,183.73,10376.0,166.4922,166.9735,166.4196,166.8464,10376.0
2023-06-06 14:45:00,183.75,183.79,183.58,183.64,4179.0,166.8646,166.9009,166.7102,166.7647,4179.0
2023-06-06 14:50:00,183.63,183.64,183.37,183.39,5282.0,166.7556,166.7647,166.5195,166.5377,5282.0
2023-06-06 14:55:00,183.38,183.56,183.32,183.53,6340.0,166.5286,166.692,166.4741,166.6648,6340.0
2023-06-06 15:00:00,183.54,183.66,183.54,183.6,4564.0,166.6739,166.7828,166.6739,166.7284,4564.0
2023-06-06 15:05:00,183.55,183.61,183.46,183.56,4768.0,166.683,166.7374,166.6012,166.692,4768.0
2023-06-06 15:10:00,183.56,183.78,183.54,183.68,11055.0,166.692,166.8918,166.6739,166.801,11055.0
2023-06-06 15:15:00,183.73,183.99,183.67,183.95,5111.0,166.8464,167.0825,166.7919,167.0462,5111.0
2023-06-06 15:20:00,183.96,184.06,183.93,184.02,5235.0,167.0553,167.1461,167.028,167.1098,5235.0
2023-06-06 15:25:00,184.02,184.25,183.99,184.2,6933.0,167.1098,167.3186,167.0825,167.2732,6933.0
2023-06-06 15:30:00,184.23,184.28,184.16,184.2,7386.0,167.3005,167.3459,167.2369,167.2732,7386.0
2023-06-06 15:35:00,184.2,184.41,184.18,184.31,9019.0,167.2732,167.4639,167.2551,167.3731,9019.0
2023-06-06 15:40:00,184.31,184.46,184.16,184.43,11888.0,167.3731,167.5093,167.2369,167.4821,11888.0
2023-06-06 15:45:00,184.43,184.7,184.43,184.7,12408.0,167.4821,167.7273,167.4821,167.7273,12408.0
2023-06-06 15:50:00,184.74,184.8,184.02,184.22,40441.0,167.7636,167.8181,167.1098,167.2914,40441.0
2023-06-06 15:55:00,184.24,184.53,184.22,184.38,71642.0,167.3095,167.5729,167.2914,167.4367,71642.0
2023-06-07 09:30:00,185.07,185.07,183.27,183.27,18556.0,168.0633,168.0633,166.4287,166.4287,18556.0
2023-06-07 09:35:00,183.24,183.25,182.8,182.93,9318.0,166.4014,166.4105,166.0019,166.1199,9318.0
2023-06-07 09:40:00,182.91,183.64,182.85,183.15,11628.0,166.1018,166.7647,166.0473,166.3197,11628.0
2023-06-07 09:45:00,183.09,183.81,182.76,183.81,33056.0,166.2652,166.9191,165.9655,166.9191,33056.0
2023-06-07 09:50:00,183.97,184.25,183.97,184.0,4089.0,167.0644,167.3186,167.0644,167.0916,4089.0
2023-06-07 09:55:00,183.98,184.14,183.75,183.75,4836.0,167.0734,167.2187,166.8646,166.8646,4836.0
2023-06-07 10:00:00,183.73,183.73,182.96,183.05,11712.0,166.8464,166.8464,166.1472,166.2289,11712.0
2023-06-07 10:05:00,183.09,183.5,183.04,183.5,6652.0,166.2652,166.6375,166.2198,166.6375,6652.0
2023-06-07 10:10:00,183.49,183.58,183.44,183.56,6518.0,166.6285,166.7102,166.5831,166.692,6518.0
2023-06-07 10:15:00,183.56,183.66,183.32,183.6,11093.0,166.692,166.7828,166.4741,166.7284,11093.0
2023-06-07 10:20:00,183.48,183.48,183.25,183.35,4818.0,166.6194,166.6194,166.4105,166.5013,4818.0
2023-06-07 10:25:00,183.36,183.78,183.36,183.7,4290.0,166.5104,166.8918,166.5104,166.8192,4290.0
2023-06-07 10:30:00,183.7,183.7,183.41,183.55,4625.0,166.8192,166.8192,166.5558,166.683,4625.0
2023-06-07 10:35:00,183.55,183.87,183.54,183.71,6174.0,166.683,166.9735,166.6739,166.8282,6174.0
2023-06-07 10:40:00,183.68,183.69,183.55,183.55,4433.0,166.801,166.8101,166.683,166.683,4433.0
2023-06-07 10:45:00,183.63,183.85,183.56,183.56,10948.0,166.7556,166.9554,166.692,166.692,10948.0
2023-06-07 10:50:00,183.55,183.96,183.55,183.96,5072.0,166.683,167.0553,166.683,167.0553,5072.0
2023-06-07 10:55:00,183.91,184.04,183.69,183.84,5306.0,167.0099,167.1279,166.8101,166.9463,5306.0
2023-06-07 11:00:00,183.83,184.13,183.76,183.81,4645.0,166.9372,167.2097,166.8737,166.9191,4645.0
2023-06-07 11:05:00,183.77,183.77,183.59,183.66,4502.0,166.8827,166.8827,166.7193,166.7828,4502.0
2023-06-07 11:10:00,183.66,183.67,183.53,183.56,3063.0,166.7828,166.7919,166.6648,166.692,3063.0
2023-06-07 11:15:00,183.56,183.64,183.26,183.27,7607.0,166.692,166.7647,166.4196,166.4287,7607.0
2023-06-07 11:20:00,183.36,183.36,183.03,183.05,3042.0,166.5104,166.5104,166.2107,166.2289,3042.0
2023-06-07 11:25:00,183.05,183.07,182.77,182.77,15779.0,166.2289,166.2471,165.9746,165.9746,15779.0
2023-06-07 11:30:00,182.91,183.04,182.9,182.92,8211.0,166.1018,166.2198,166.0927,166.1108,8211.0
2023-06-07 11:35:00,182.94,182.94,182.7,182.76,7509.0,166.129,166.129,165.9111,165.9655,7509.0
2023-06-07 11:40:00,182.76,182.76,182.39,182.52,10202.0,165.9655,165.9655,165.6295,165.7476,10202.0
2023-06-07 11:45:00,182.5,182.56,182.39,182.5,6002.0,165.7294,165.7839,165.6295,165.7294,6002.0
2023-06-07 11:50:00,182.45,182.51,182.32,182.34,7176.0,165.684,165.7385,165.566,165.5841,7176.0
2023-06-07 11:55:00,182.39,182.58,182.3,182.53,5806.0,165.6295,165.8021,165.5478,165.7567,5806.0
2023-06-07 12:00:00,182.53,182.64,182.46,182.59,7585.0,165.7567,165.8566,165.6931,165.8112,7585.0
2023-06-07 12:05:00,182.61,182.72,182.57,182.72,16447.0,165.8293,165.9292,165.793,165.9292,16447.0
2023-06-07 12:10:00,182.73,183.31,182.65,183.31,14723.0,165.9383,166.465,165.8657,166.465,14723.0
2023-06-07 12:15:00,183.31,183.59,183.3,183.45,7300.0,166.465,166.7193,166.4559,166.5921,7300.0
2023-06-07 12:20:00,183.48,183.83,183.47,183.79,5346.0,166.6194,166.9372,166.6103,166.9009,5346.0
2023-06-07 12:25:00,183.81,183.84,183.6,183.65,5289.0,166.9191,166.9463,166.7284,166.7738,5289.0
2023-06-07 12:30:00,183.65,183.65,183.36,183.43,10425.0,166.7738,166.7738,166.5104,166.574,10425.0
2023-06-07 12:35:00,183.44,183.55,183.37,183.5,14796.0,166.5831,166.683,166.5195,166.6375,14796.0
2023-06-07 12:40:00,183.5,183.56,183.41,183.44,9840.0,166.6375,166.692,166.5558,166.5831,9840.0
2023-06-07 12:45:00,183.45,183.58,183.19,183.2,10060.0,166.5921,166.7102,166.356,166.3651,10060.0
2023-06-07 12:50:00,183.13,183.33,183.12,183.2,5499.0,166.3015,166.4832,166.2925,166.3651,5499.0
2023-06-07 12:55:00,183.29,183.3,183.05,183.17,9326.0,166.4468,166.4559,166.2289,166.3379,9326.0
2023-06-07 13:00:00,183.14,183.22,183.07,183.08,5968.0,166.3106,166.3833,166.2471,166.2561,5968.0
2023-06-07 13:05:00,183.1,183.1,182.77,182.79,6315.0,166.2743,166.2743,165.9746,165.9928,6315.0
2023-06-07 13:10:00,182.77,182.94,182.66,182.71,12774.0,165.9746,166.129,165.8747,165.9201,12774.0
2023-06-07 13:15:00,182.71,182.93,182.69,182.84,13335.0,165.9201,166.1199,165.902,166.0382,13335.0
2023-06-07 13:20:00,182.84,182.95,182.82,182.87,5140.0,166.0382,166.1381,166.02,166.0654,5140.0
2023-06-07 13:25:00,182.82,182.82,182.64,182.68,5948.0,166.02,166.02,165.8566,165.8929,5948.0
2023-06-07 13:30:00,182.63,182.63,182.46,182.5,1989.0,165.8475,165.8475,165.6931,165.7294,1989.0
2023-06-07 13:35:00,182.51,182.69,182.51,182.65,5514.0,165.7385,165.902,165.7385,165.8657,5514.0
2023-06-07 13:40:00,182.64,182.64,182.54,182.63,5610.0,165.8566,165.8566,165.7658,165.8475,5610.0
2023-06-07 13:45:00,182.63,182.86,182.63,182.77,8560.0,165.8475,166.0564,165.8475,165.9746,8560.0
2023-06-07 13:50:00,182.78,182.81,182.54,182.54,3152.0,165.9837,166.011,165.7658,165.7658,3152.0
2023-06-07 13:55:00,182.61,182.71,182.6,182.64,4170.0,165.8293,165.9201,165.8202,165.8566,4170.0
2023-06-07 14:00:00,182.65,182.8,182.57,182.75,6312.0,165.8657,166.0019,165.793,165.9565,6312.0
2023-06-07 14:05:00,182.74,182.76,182.52,182.52,7034.0,165.9474,165.9655,165.7476,165.7476,7034.0
2023-06-07 14:10:00,182.5,182.52,182.3,182.39,8303.0,165.7294,165.7476,165.5478,165.6295,8303.0
2023-06-07 14:15:00,182.4,182.51,182.26,182.51,8081.0,165.6386,165.7385,165.5115,165.7385,8081.0
2023-06-07 14:20:00,182.5,182.68,182.47,182.67,10871.0,165.7294,165.8929,165.7022,165.8838,10871.0
2023-06-07 14:25:00,182.63,182.75,182.6,182.75,8249.0,165.8475,165.9565,165.8202,165.9565,8249.0
2023-06-07 14:30:00,182.71,182.71,182.58,182.66,5000.0,165.9201,165.9201,165.8021,165.8747,5000.0
2023-06-07 14:35:00,182.69,182.69,182.45,182.49,8034.0,165.902,165.902,165.684,165.7204,8034.0
2023-06-07 14:40:00,182.49,182.56,182.41,182.53,9152.0,165.7204,165.7839,165.6477,165.7567,9152.0
2023-06-07 14:45:00,182.53,182.56,182.39,182.53,6189.0,165.7567,165.7839,165.6295,165.7567,6189.0
2023-06-07 14:50:00,182.63,182.63,182.43,182.45,4848.0,165.8475,165.8475,165.6659,165.684,4848.0
2023-06-07 14:55:00,182.45,182.49,182.33,182.42,5887.0,165.684,165.7204,165.5751,165.6568,5887.0
2023-06-07 15:00:00,182.4,182.4,182.2,182.31,10182.0,165.6386,165.6386,165.457,165.5569,10182.0
2023-06-07 15:05:00,182.28,182.29,182.01,182.05,10946.0,165.5297,165.5387,165.2845,165.3208,10946.0
2023-06-07 15:10:00,182.02,182.29,181.94,182.17,7478.0,165.2935,165.5387,165.2209,165.4298,7478.0
2023-06-07 15:15:00,182.15,182.37,182.12,182.29,12892.0,165.4116,165.6114,165.3844,165.5387,12892.0
2023-06-07 15:20:00,182.32,182.41,182.24,182.34,7668.0,165.566,165.6477,165.4933,165.5841,7668.0
2023-06-07 15:25:00,182.31,182.32,182.1,182.14,16292.0,165.5569,165.566,165.3662,165.4025,16292.0
2023-06-07 15:30:00,182.09,182.19,182.03,182.16,16593.0,165.3571,165.4479,165.3026,165.4207,16593.0
2023-06-07 15:35:00,182.16,182.24,182.01,182.01,21165.0,165.4207,165.4933,165.2845,165.2845,21165.0
2023-06-07 15:40:00,181.99,182.33,181.99,182.25,30149.0,165.2663,165.5751,165.2663,165.5024,30149.0
2023-06-07 15:45:00,182.29,182.73,182.29,182.65,29545.0,165.5387,165.9383,165.5387,165.8657,29545.0
2023-06-07 15:50:00,182.66,182.94,182.3,182.3,57192.0,165.8747,166.129,165.5478,165.5478,57192.0
2023-06-07 15:55:00,182.32,182.57,182.23,182.56,97447.0,165.566,165.793,165.4842,165.7839,97447.0
2023-06-08 09:30:00,181.43,181.92,181.0,181.64,15313.0,165.735,166.1826,165.3422,165.9269,15313.0
2023-06-08 09:35:00,181.87,181.89,181.26,181.26,8115.0,166.137,166.1552,165.5797,165.5797,8115.0
2023-06-08 09:40:00,181.36,181.39,180.98,181.26,2100.0,165.6711,165.6985,165.324,165.5797,2100.0
2023-06-08 09:45:00,181.41,181.55,181.28,181.44,2470.0,165.7168,165.8446,165.598,165.7442,2470.0
2023-06-08 09:50:00,181.47,181.86,181.43,181.86,2100.0,165.7716,166.1278,165.735,166.1278,2100.0
2023-06-08 09:55:00,181.77,182.21,181.66,182.12,2184.0,166.0456,166.4476,165.9451,166.3653,2184.0
2023-06-08 10:00:00,182.14,182.14,181.85,182.02,4423.0,166.3836,166.3836,166.1187,166.274,4423.0
2023-06-08 10:05:00,182.08,182.44,182.08,182.44,4299.0,166.3288,166.6577,166.3288,166.6577,4299.0
2023-06-08 10:10:00,182.44,182.62,182.44,182.59,2201.0,166.6577,166.8221,166.6577,166.7947,2201.0
2023-06-08 10:15:00,182.57,182.77,182.44,182.77,2785.0,166.7764,166.9591,166.6577,166.9591,2785.0
2023-06-08 10:20:00,182.73,182.77,182.37,182.52,3441.0,166.9226,166.9591,166.5937,166.7307,3441.0
2023-06-08 10:25:00,182.53,182.68,182.47,182.67,4816.0,166.7399,166.8769,166.6851,166.8678,4816.0
2023-06-08 10:30:00,182.64,182.65,182.4,182.65,5907.0,166.8404,166.8495,166.6211,166.8495,5907.0
2023-06-08 10:35:00,182.59,182.59,182.43,182.47,3199.0,166.7947,166.7947,166.6485,166.6851,3199.0
2023-06-08 10:40:00,182.49,182.62,182.42,182.58,5005.0,166.7033,166.8221,166.6394,166.7855,5005.0
2023-06-08 10:45:00,182.53,182.59,182.38,182.57,5594.0,166.7399,166.7947,166.6028,166.7764,5594.0
2023-06-08 10:50:00,182.51,182.62,182.51,182.57,1208.0,166.7216,166.8221,166.7216,166.7764,1208.0
2023-06-08 10:55:00,182.57,182.59,182.48,182.5,5380.0,166.7764,166.7947,166.6942,166.7125,5380.0
2023-06-08 11:00:00,182.58,182.67,182.55,182.58,6990.0,166.7855,166.8678,166.7581,166.7855,6990.0
2023-06-08 11:05:00,182.57,182.6,182.49,182.53,2111.0,166.7764,166.8038,166.7033,166.7399,2111.0
2023-06-08 11:10:00,182.5,182.67,182.47,182.66,6353.0,166.7125,166.8678,166.6851,166.8586,6353.0
2023-06-08 11:15:00,182.67,182.89,182.64,182.87,3092.0,166.8678,167.0687,166.8404,167.0505,3092.0
2023-06-08 11:20:00,182.93,183.41,182.92,183.28,9094.0,167.1053,167.5437,167.0961,167.425,9094.0
2023-06-08 11:25:00,183.21,183.29,183.0,183.29,2624.0,167.361,167.4341,167.1692,167.4341,2624.0
2023-06-08 11:30:00,183.17,183.47,183.17,183.4,2006.0,167.3245,167.5986,167.3245,167.5346,2006.0
2023-06-08 11:35:00,183.47,183.8,183.47,183.71,10037.0,167.5986,167.9,167.5986,167.8178,10037.0
2023-06-08 11:40:00,183.81,184.08,183.74,184.08,6538.0,167.9091,168.1558,167.8452,168.1558,6538.0
2023-06-08 11:45:00,184.08,184.32,184.08,184.32,7125.0,168.1558,168.375,168.1558,168.375,7125.0
2023-06-08 11:50:00,184.37,184.4,184.0,184.27,7668.0,168.4207,168.4481,168.0827,168.3293,7668.0
2023-06-08 11:55:00,184.17,184.29,184.14,184.29,5216.0,168.238,168.3476,168.2106,168.3476,5216.0
2023-06-08 12:00:00,184.32,184.44,184.2,184.37,4603.0,168.375,168.4846,168.2654,168.4207,4603.0
2023-06-08 12:05:00,184.29,184.4,184.21,184.24,3241.0,168.3476,168.4481,168.2745,168.3019,3241.0
2023-06-08 12:10:00,184.33,184.41,184.21,184.26,2810.0,168.3842,168.4572,168.2745,168.3202,2810.0
2023-06-08 12:15:00,184.22,184.39,184.15,184.29,6208.0,168.2837,168.439,168.2197,168.3476,6208.0
2023-06-08 12:20:00,184.33,184.43,184.3,184.3,2300.0,168.3842,168.4755,168.3568,168.3568,2300.0
2023-06-08 12:25:00,184.26,184.41,184.26,184.4,3087.0,168.3202,168.4572,168.3202,168.4481,3087.0
2023-06-08 12:30:00,184.33,184.56,184.29,184.55,2770.0,168.3842,168.5943,168.3476,168.5851,2770.0
2023-06-08 12:35:00,184.55,184.55,184.37,184.44,2655.0,168.5851,168.5851,168.4207,168.4846,2655.0
2023-06-08 12:40:00,184.4,184.55,184.33,184.36,3214.0,168.4481,168.5851,168.3842,168.4116,3214.0
2023-06-08 12:45:00,184.4,184.4,184.35,184.37,540.0,168.4481,168.4481,168.4024,168.4207,540.0
2023-06-08 12:50:00,184.35,184.47,184.32,184.47,6189.0,168.4024,168.512,168.375,168.512,6189.0
2023-06-08 12:55:00,184.46,184.65,184.46,184.53,6160.0,168.5029,168.6765,168.5029,168.5669,6160.0
2023-06-08 13:00:00,184.51,184.68,184.42,184.42,6366.0,168.5486,168.7039,168.4664,168.4664,6366.0
2023-06-08 13:05:00,184.4,184.43,184.3,184.43,1656.0,168.4481,168.4755,168.3568,168.4755,1656.0
2023-06-08 13:10:00,184.36,184.56,184.36,184.51,3666.0,168.4116,168.5943,168.4116,168.5486,3666.0
2023-06-08 13:15:00,184.49,184.64,184.42,184.64,7510.0,168.5303,168.6673,168.4664,168.6673,7510.0
2023-06-08 13:20:00,184.61,184.7,184.6,184.66,3544.0,168.6399,168.7221,168.6308,168.6856,3544.0
2023-06-08 13:25:00,184.71,184.72,184.45,184.6,3874.0,168.7313,168.7404,168.4938,168.6308,3874.0
2023-06-08 13:30:00,184.53,184.53,184.4,184.43,2683.0,168.5669,168.5669,168.4481,168.4755,2683.0
2023-06-08 13:35:00,184.49,184.49,184.34,184.42,1956.0,168.5303,168.5303,168.3933,168.4664,1956.0
2023-06-08 13:40:00,184.36,184.47,184.33,184.37,6754.0,168.4116,168.512,168.3842,168.4207,6754.0
2023-06-08 13:45:00,184.35,184.4,184.3,184.31,3902.0,168.4024,168.4481,168.3568,168.3659,3902.0
2023-06-08 13:50:00,184.34,184.58,184.31,184.4,7454.0,168.3933,168.6125,168.3659,168.4481,7454.0
2023-06-08 13:55:00,184.41,184.44,184.34,184.44,2224.0,168.4572,168.4846,168.3933,168.4846,2224.0
2023-06-08 14:00:00,184.48,184.6,184.4,184.47,3170.0,168.5212,168.6308,168.4481,168.512,3170.0
2023-06-08 14:05:00,184.47,184.57,184.45,184.46,3094.0,168.512,168.6034,168.4938,168.5029,3094.0
2023-06-08 14:10:00,184.46,184.62,184.46,184.62,2837.0,168.5029,168.6491,168.5029,168.6491,2837.0
2023-06-08 14:15:00,184.59,184.69,184.59,184.67,2995.0,168.6217,168.713,168.6217,168.6947,2995.0
2023-06-08 14:20:00,184.63,184.74,184.58,184.74,3789.0,168.6582,168.7587,168.6125,168.7587,3789.0
2023-06-08 14:25:00,184.78,184.87,184.76,184.79,4846.0,168.7952,168.8774,168.777,168.8044,4846.0
2023-06-08 14:30:00,184.77,184.93,184.74,184.83,4998.0,168.7861,168.9323,168.7587,168.8409,4998.0
2023-06-08 14:35:00,184.75,184.87,184.66,184.7,2843.0,168.7678,168.8774,168.6856,168.7221,2843.0
2023-06-08 14:40:00,184.67,184.91,184.61,184.9,3981.0,168.6947,168.914,168.6399,168.9048,3981.0
2023-06-08 14:45:00,184.93,184.94,184.81,184.87,4741.0,168.9323,168.9414,168.8226,168.8774,4741.0
2023-06-08 14:50:00,184.87,184.98,184.87,184.87,4870.0,168.8774,168.9779,168.8774,168.8774,4870.0
2023-06-08 14:55:00,184.87,184.94,184.82,184.86,2311.0,168.8774,168.9414,168.8318,168.8683,2311.0
2023-06-08 15:00:00,184.87,185.05,184.86,184.99,6457.0,168.8774,169.0419,168.8683,168.9871,6457.0
2023-06-08 15:05:00,184.99,185.13,184.99,185.1,3693.0,168.9871,169.115,168.9871,169.0875,3693.0
2023-06-08 15:10:00,185.09,185.21,185.03,185.16,5337.0,169.0784,169.188,169.0236,169.1424,5337.0
2023-06-08 15:15:00,185.16,185.24,185.09,185.18,6328.0,169.1424,169.2154,169.0784,169.1606,6328.0
2023-06-08 15:20:00,185.21,185.42,185.21,185.42,4478.0,169.188,169.3799,169.188,169.3799,4478.0
2023-06-08 15:25:00,185.39,185.43,185.32,185.42,6092.0,169.3525,169.389,169.2885,169.3799,6092.0
2023-06-08 15:30:00,185.42,185.53,185.39,185.53,15897.0,169.3799,169.4803,169.3525,169.4803,15897.0
2023-06-08 15:35:00,185.53,185.56,185.32,185.34,11977.0,169.4803,169.5078,169.2885,169.3068,11977.0
2023-06-08 15:40:00,185.34,185.55,185.29,185.55,14542.0,169.3068,169.4986,169.2611,169.4986,14542.0
2023-06-08 15:45:00,185.54,185.57,185.34,185.4,16316.0,169.4895,169.5169,169.3068,169.3616,16316.0
2023-06-08 15:50:00,185.42,185.47,185.21,185.4,25243.0,169.3799,169.4255,169.188,169.3616,25243.0
2023-06-08 15:55:00,185.4,185.53,185.39,185.47,66645.0,169.3616,169.4803,169.3525,169.4255,66645.0
2023-06-09 09:30:00,185.6,186.12,185.01,185.2,19326.0,169.5443,170.0193,169.0053,169.1789,19326.0
2023-06-09 09:35:00,185.38,185.46,185.18,185.33,6700.0,169.3433,169.4164,169.1606,169.2977,6700.0
2023-06-09 09:40:00,185.34,185.45,185.21,185.24,3372.0,169.3068,169.4073,169.188,169.2154,3372.0
2023-06-09 09:45:00,185.19,185.43,185.14,185.43,9153.0,169.1698,169.389,169.1241,169.389,9153.0
2023-06-09 09:50:00,185.5,185.66,185.28,185.39,2886.0,169.4529,169.5991,169.252,169.3525,2886.0
2023-06-09 09:55:00,185.4,185.4,185.13,185.37,21169.0,169.3616,169.3616,169.115,169.3342,21169.0
2023-06-09 10:00:00,185.29,185.32,184.68,184.84,5037.0,169.2611,169.2885,168.7039,168.85,5037.0
2023-06-09 10:05:00,184.84,185.59,184.84,185.26,14251.0,168.85,169.5352,168.85,169.2337,14251.0
2023-06-09 10:10:00,185.2,185.48,185.16,185.43,3307.0,169.1789,169.4347,169.1424,169.389,3307.0
2023-06-09 10:15:00,185.48,185.51,185.33,185.33,2453.0,169.4347,169.4621,169.2977,169.2977,2453.0
2023-06-09 10:20:00,185.34,185.34,185.29,185.29,1246.0,169.3068,169.3068,169.2611,169.2611,1246.0
2023-06-09 10:25:00,185.23,185.3,185.17,185.23,1696.0,169.2063,169.2702,169.1515,169.2063,1696.0
2023-06-09 10:30:00,185.23,185.46,185.22,185.42,7886.0,169.2063,169.4164,169.1972,169.3799,7886.0
2023-06-09 10:35:00,185.36,185.4,185.26,185.3,6466.0,169.3251,169.3616,169.2337,169.2702,6466.0
2023-06-09 10:40:00,185.34,185.66,185.34,185.66,3155.0,169.3068,169.5991,169.3068,169.5991,3155.0
2023-06-09 10:45:00,185.59,185.75,185.57,185.68,9631.0,169.5352,169.6813,169.5169,169.6174,9631.0
2023-06-09 10:50:00,185.64,185.88,185.62,185.62,4550.0,169.5808,169.8001,169.5626,169.5626,4550.0
2023-06-09 10:55:00,185.66,185.88,185.62,185.72,6400.0,169.5991,169.8001,169.5626,169.6539,6400.0
2023-06-09 11:00:00,185.75,185.89,185.51,185.61,6194.0,169.6813,169.8092,169.4621,169.5534,6194.0
2023-06-09 11:05:00,185.62,185.64,185.49,185.56,3195.0,169.5626,169.5808,169.4438,169.5078,3195.0
2023-06-09 11:10:00,185.55,185.56,185.5,185.56,600.0,169.4986,169.5078,169.4529,169.5078,600.0
2023-06-09 11:15:00,185.54,185.57,185.21,185.23,3807.0,169.4895,169.5169,169.188,169.2063,3807.0
2023-06-09 11:20:00,185.24,185.24,185.03,185.05,3267.0,169.2154,169.2154,169.0236,169.0419,3267.0
2023-06-09 11:25:00,185.07,185.07,184.69,184.78,4432.0,169.0601,169.0601,168.713,168.7952,4432.0
2023-06-09 11:30:00,184.88,184.88,184.61,184.64,2010.0,168.8866,168.8866,168.6399,168.6673,2010.0
2023-06-09 11:35:00,184.71,185.04,184.7,184.79,6500.0,168.7313,169.0327,168.7221,168.8044,6500.0
2023-06-09 11:40:00,184.83,184.95,184.83,184.93,4808.0,168.8409,168.9505,168.8409,168.9323,4808.0
2023-06-09 11:45:00,184.85,185.03,184.85,184.92,4709.0,168.8592,169.0236,168.8592,168.9231,4709.0
2023-06-09 11:50:00,184.93,184.95,184.8,184.95,1525.0,168.9323,168.9505,168.8135,168.9505,1525.0
2023-06-09 11:55:00,184.98,184.98,184.78,184.88,2451.0,168.9779,168.9779,168.7952,168.8866,2451.0
2023-06-09 12:00:00,184.86,184.87,184.71,184.81,3237.0,168.8683,168.8774,168.7313,168.8226,3237.0
2023-06-09 12:05:00,184.77,184.86,184.74,184.74,1892.0,168.7861,168.8683,168.7587,168.7587,1892.0
2023-06-09 12:10:00,184.73,184.8,184.71,184.78,2991.0,168.7496,168.8135,168.7313,168.7952,2991.0
2023-06-09 12:15:00,184.71,184.77,184.67,184.68,1500.0,168.7313,168.7861,168.6947,168.7039,1500.0
2023-06-09 12:20:00,184.65,184.71,184.61,184.69,1688.0,168.6765,168.7313,168.6399,168.713,1688.0
2023-06-09 12:25:00,184.72,184.78,184.67,184.78,1718.0,168.7404,168.7952,168.6947,168.7952,1718.0
2023-06-09 12:30:00,184.84,184.86,184.78,184.78,541.0,168.85,168.8683,168.7952,168.7952,541.0
2023-06-09 12:35:00,184.77,184.82,184.67,184.82,1100.0,168.7861,168.8318,168.6947,168.8318,1100.0
2023-06-09 12:40:00,184.84,184.92,184.77,184.77,1482.0,168.85,168.9231,168.7861,168.7861,1482.0
2023-06-09 12:45:00,184.81,184.86,184.78,184.78,1100.0,168.8226,168.8683,168.7952,168.7952,1100.0
2023-06-09 12:50:00,184.88,184.9,184.78,184.83,3916.0,168.8866,168.9048,168.7952,168.8409,3916.0
2023-06-09 12:55:00,184.85,184.97,184.84,184.86,2300.0,168.8592,168.9688,168.85,168.8683,2300.0
2023-06-09 13:00:00,184.85,185.08,184.79,184.94,4258.0,168.8592,169.0693,168.8044,168.9414,4258.0
2023-06-09 13:05:00,184.94,184.94,184.83,184.88,1939.0,168.9414,168.9414,168.8409,168.8866,1939.0
2023-06-09 13:10:00,184.89,184.92,184.79,184.92,20731.0,168.8957,168.9231,168.8044,168.9231,20731.0
2023-06-09 13:15:00,184.9,184.99,184.83,184.99,3295.0,168.9048,168.9871,168.8409,168.9871,3295.0
2023-06-09 13:20:00,184.96,185.2,184.96,185.11,1167.0,168.9597,169.1789,168.9597,169.0967,1167.0
2023-06-09 13:25:00,185.15,185.29,185.12,185.29,2846.0,169.1332,169.2611,169.1058,169.2611,2846.0
2023-06-09 13:30:00,185.34,185.46,185.34,185.4,3796.0,169.3068,169.4164,169.3068,169.3616,3796.0
2023-06-09 13:35:00,185.51,185.61,185.48,185.48,2111.0,169.4621,169.5534,169.4347,169.4347,2111.0
2023-06-09 13:40:00,185.48,185.54,185.48,185.5,2429.0,169.4347,169.4895,169.4347,169.4529,2429.0
2023-06-09 13:45:00,185.45,185.5,185.15,185.18,4868.0,169.4073,169.4529,169.1332,169.1606,4868.0
2023-06-09 13:50:00,185.18,185.2,185.02,185.2,1119.0,169.1606,169.1789,169.0145,169.1789,1119.0
2023-06-09 13:55:00,185.17,185.2,184.98,185.05,7221.0,169.1515,169.1789,168.9779,169.0419,7221.0
2023-06-09 14:00:00,184.99,185.38,184.93,185.31,6200.0,168.9871,169.3433,168.9323,169.2794,6200.0
2023-06-09 14:05:00,185.28,185.4,185.28,185.35,1452.0,169.252,169.3616,169.252,169.3159,1452.0
2023-06-09 14:10:00,185.36,185.36,185.28,185.28,400.0,169.3251,169.3251,169.252,169.252,400.0
2023-06-09 14:15:00,185.28,185.34,185.22,185.34,1041.0,169.252,169.3068,169.1972,169.3068,1041.0
2023-06-09 14:20:00,185.4,185.4,185.32,185.36,2545.0,169.3616,169.3616,169.2885,169.3251,2545.0
2023-06-09 14:25:00,185.33,185.41,185.24,185.29,2187.0,169.2977,169.3707,169.2154,169.2611,2187.0
2023-06-09 14:30:00,185.34,185.42,185.34,185.4,1607.0,169.3068,169.3799,169.3068,169.3616,1607.0
2023-06-09 14:35:00,185.36,185.38,185.32,185.33,1000.0,169.3251,169.3433,169.2885,169.2977,1000.0
2023-06-09 14:40:00,185.28,185.31,185.19,185.28,3103.0,169.252,169.2794,169.1698,169.252,3103.0
2023-06-09 14:45:00,185.28,185.32,185.18,185.21,1900.0,169.252,169.2885,169.1606,169.188,1900.0
2023-06-09 14:50:00,185.16,185.26,185.16,185.22,3859.0,169.1424,169.2337,169.1424,169.1972,3859.0
2023-06-09 14:55:00,185.2,185.2,185.07,185.07,2800.0,169.1789,169.1789,169.0601,169.0601,2800.0
2023-06-09 15:00:00,185.08,185.16,185.03,185.16,2849.0,169.0693,169.1424,169.0236,169.1424,2849.0
2023-06-09 15:05:00,185.18,185.18,184.88,184.93,4426.0,169.1606,169.1606,168.8866,168.9323,4426.0
2023-06-09 15:10:00,184.91,185.0,184.9,184.95,2608.0,168.914,168.9962,168.9048,168.9505,2608.0
2023-06-09 15:15:00,184.95,184.97,184.83,184.91,6895.0,168.9505,168.9688,168.8409,168.914,6895.0
2023-06-09 15:20:00,184.9,184.9,184.71,184.74,7527.0,168.9048,168.9048,168.7313,168.7587,7527.0
2023-06-09 15:25:00,184.66,184.75,184.61,184.75,4235.0,168.6856,168.7678,168.6399,168.7678,4235.0
2023-06-09 15:30:00,184.79,184.85,184.76,184.83,4608.0,168.8044,168.8592,168.777,168.8409,4608.0
2023-06-09 15:35:00,184.82,184.86,184.6,184.63,6027.0,168.8318,168.8683,168.6308,168.6582,6027.0
2023-06-09 15:40:00,184.59,184.7,184.51,184.68,6294.0,168.6217,168.7221,168.5486,168.7039,6294.0
2023-06-09 15:45:00,184.7,184.92,184.7,184.92,9928.0,168.7221,168.9231,168.7221,168.9231,9928.0
2023-06-09 15:50:00,184.88,185.03,184.73,184.76,15081.0,168.8866,169.0236,168.7496,168.777,15081.0
2023-06-09 15:55:00,184.75,184.89,184.69,184.85,29627.0,168.7678,168.8957,168.713,168.8592,29627.0
2023-06-12 09:30:00,183.36,183.36,181.82,181.96,21006.0,167.4981,167.4981,166.0913,166.2192,21006.0
2023-06-12 09:35:00,181.82,181.91,179.29,179.65,27945.0,166.0913,166.1735,163.7802,164.109,27945.0
2023-06-12 09:40:00,179.74,180.61,179.53,180.47,22958.0,164.1912,164.986,163.9994,164.8581,22958.0
2023-06-12 09:45:00,180.6,180.6,179.84,180.3,18905.0,164.9768,164.9768,164.2826,164.7028,18905.0
2023-06-12 09:50:00,180.37,180.37,179.51,179.84,26317.0,164.7667,164.7667,163.9811,164.2826,26317.0
2023-06-12 09:55:00,179.9,180.15,179.87,179.99,3707.0,164.3374,164.5658,164.31,164.4196,3707.0
2023-06-12 10:00:00,179.99,180.68,179.82,180.58,16119.0,164.4196,165.0499,164.2643,164.9586,16119.0
2023-06-12 10:05:00,180.43,180.44,179.57,179.59,13025.0,164.8215,164.8307,164.0359,164.0542,13025.0
2023-06-12 10:10:00,179.52,179.63,179.24,179.44,14321.0,163.9903,164.0907,163.7345,163.9172,14321.0
2023-06-12 10:15:00,179.39,179.44,178.64,178.65,47657.0,163.8715,163.9172,163.1864,163.1955,47657.0
2023-06-12 10:20:00,178.59,179.7,178.59,179.44,12479.0,163.1407,164.1547,163.1407,163.9172,12479.0
2023-06-12 10:25:00,179.44,180.18,179.43,179.7,11027.0,163.9172,164.5932,163.908,164.1547,11027.0
2023-06-12 10:30:00,179.66,180.1,179.41,180.02,18318.0,164.1181,164.5201,163.8898,164.447,18318.0
2023-06-12 10:35:00,180.03,180.13,179.65,179.93,5862.0,164.4561,164.5475,164.109,164.3648,5862.0
2023-06-12 10:40:00,179.91,180.39,179.86,180.39,15619.0,164.3465,164.785,164.3008,164.785,15619.0
2023-06-12 10:45:00,180.38,180.41,179.71,179.71,19671.0,164.7759,164.8033,164.1638,164.1638,19671.0
2023-06-12 10:50:00,179.71,179.95,179.55,179.67,5889.0,164.1638,164.3831,164.0177,164.1273,5889.0
2023-06-12 10:55:00,179.61,179.63,179.11,179.17,7627.0,164.0725,164.0907,163.6157,163.6705,7627.0
2023-06-12 11:00:00,179.18,179.38,178.95,178.96,7047.0,163.6797,163.8624,163.4696,163.4787,7047.0
2023-06-12 11:05:00,178.99,179.0,178.63,178.81,16058.0,163.5061,163.5152,163.1772,163.3417,16058.0
2023-06-12 11:10:00,178.81,178.82,178.19,178.2,16306.0,163.3417,163.3508,162.7753,162.7844,16306.0
2023-06-12 11:15:00,178.22,178.41,178.12,178.18,5705.0,162.8027,162.9763,162.7114,162.7662,5705.0
2023-06-12 11:20:00,178.23,178.39,178.1,178.16,8140.0,162.8119,162.958,162.6931,162.7479,8140.0
2023-06-12 11:25:00,178.14,178.95,178.14,178.94,20145.0,162.7296,163.4696,162.7296,163.4604,20145.0
2023-06-12 11:30:00,179.0,179.05,178.37,178.48,9935.0,163.5152,163.5609,162.9397,163.0402,9935.0
2023-06-12 11:35:00,178.41,178.45,178.12,178.12,6865.0,162.9763,163.0128,162.7114,162.7114,6865.0
2023-06-12 11:40:00,178.17,178.22,177.96,178.22,9381.0,162.757,162.8027,162.5652,162.8027,9381.0
2023-06-12 11:45:00,178.26,178.38,177.98,178.03,6200.0,162.8393,162.9489,162.5835,162.6292,6200.0
2023-06-12 11:50:00,178.0,178.1,177.75,177.91,7899.0,162.6017,162.6931,162.3734,162.5195,7899.0
2023-06-12 11:55:00,177.95,178.15,177.89,177.9,8506.0,162.5561,162.7388,162.5013,162.5104,8506.0
2023-06-12 12:00:00,177.95,177.96,177.72,177.9,7569.0,162.5561,162.5652,162.346,162.5104,7569.0
2023-06-12 12:05:00,177.95,177.95,177.77,177.86,7498.0,162.5561,162.5561,162.3916,162.4739,7498.0
2023-06-12 12:10:00,177.87,177.88,177.58,177.65,8958.0,162.483,162.4921,162.2181,162.282,8958.0
2023-06-12 12:15:00,177.62,177.78,177.55,177.6,8939.0,162.2546,162.4008,162.1907,162.2363,8939.0
2023-06-12 12:20:00,177.71,177.88,177.7,177.7,3500.0,162.3368,162.4921,162.3277,162.3277,3500.0
2023-06-12 12:25:00,177.69,177.88,177.69,177.7,3600.0,162.3186,162.4921,162.3186,162.3277,3600.0
2023-06-12 12:30:00,177.69,177.81,177.58,177.75,7780.0,162.3186,162.4282,162.2181,162.3734,7780.0
2023-06-12 12:35:00,177.71,177.96,177.67,177.87,10586.0,162.3368,162.5652,162.3003,162.483,10586.0
2023-06-12 12:40:00,177.89,178.44,177.86,178.44,5707.0,162.5013,163.0037,162.4739,163.0037,5707.0
2023-06-12 12:45:00,178.48,178.62,178.32,178.39,8122.0,163.0402,163.1681,162.8941,162.958,8122.0
2023-06-12 12:50:00,178.46,178.5,178.14,178.2,6767.0,163.022,163.0585,162.7296,162.7844,6767.0
2023-06-12 12:55:00,178.16,178.16,178.0,178.01,3820.0,162.7479,162.7479,162.6017,162.6109,3820.0
2023-06-12 13:00:00,177.99,178.06,177.79,177.81,57802.0,162.5926,162.6566,162.4099,162.4282,57802.0
2023-06-12 13:05:00,177.81,178.06,177.8,178.03,23877.0,162.4282,162.6566,162.419,162.6292,23877.0
2023-06-12 13:10:00,178.07,178.3,177.98,178.09,25973.0,162.6657,162.8758,162.5835,162.684,25973.0
2023-06-12 13:15:00,178.09,178.14,177.84,177.9,10522.0,162.684,162.7296,162.4556,162.5104,10522.0
2023-06-12 13:20:00,177.93,178.12,177.84,178.09,7821.0,162.5378,162.7114,162.4556,162.684,7821.0
2023-06-12 13:25:00,178.29,178.39,178.17,178.28,7599.0,162.8667,162.958,162.757,162.8575,7599.0
2023-06-12 13:30:00,178.25,178.37,178.11,178.37,5923.0,162.8301,162.9397,162.7022,162.9397,5923.0
2023-06-12 13:35:00,178.28,178.59,178.27,178.4,8789.0,162.8575,163.1407,162.8484,162.9671,8789.0
2023-06-12 13:40:00,178.38,178.65,178.33,178.6,7480.0,162.9489,163.1955,162.9032,163.1498,7480.0
2023-06-12 13:45:00,178.51,178.61,178.46,178.61,15000.0,163.0676,163.159,163.022,163.159,15000.0
2023-06-12 13:50:00,178.65,178.67,178.51,178.55,6635.0,163.1955,163.2138,163.0676,163.1042,6635.0
2023-06-12 13:55:00,178.59,178.82,178.36,178.77,18792.0,163.1407,163.3508,162.9306,163.3051,18792.0
2023-06-12 14:00:00,178.82,178.83,178.61,178.75,9836.0,163.3508,163.3599,163.159,163.2869,9836.0
2023-06-12 14:05:00,178.74,178.9,178.62,178.83,7283.0,163.2777,163.4239,163.1681,163.3599,7283.0
2023-06-12 14:10:00,178.77,178.8,178.47,178.6,15707.0,163.3051,163.3325,163.0311,163.1498,15707.0
2023-06-12 14:15:00,178.64,178.68,178.47,178.54,7035.0,163.1864,163.2229,163.0311,163.095,7035.0
2023-06-12 14:20:00,178.52,178.67,178.5,178.59,5733.0,163.0768,163.2138,163.0585,163.1407,5733.0
2023-06-12 14:25:00,178.57,178.57,178.39,178.56,8377.0,163.1224,163.1224,162.958,163.1133,8377.0
2023-06-12 14:30:00,178.56,178.58,178.39,178.39,8046.0,163.1133,163.1316,162.958,162.958,8046.0
2023-06-12 14:35:00,178.39,178.39,178.18,178.39,8047.0,162.958,162.958,162.7662,162.958,8047.0
2023-06-12 14:40:00,178.35,178.47,178.28,178.36,7757.0,162.9215,163.0311,162.8575,162.9306,7757.0
2023-06-12 14:45:00,178.36,178.36,178.18,178.29,4461.0,162.9306,162.9306,162.7662,162.8667,4461.0
2023-06-12 14:50:00,178.27,178.32,178.2,178.27,7601.0,162.8484,162.8941,162.7844,162.8484,7601.0
2023-06-12 14:55:00,178.3,178.34,178.24,178.34,8024.0,162.8758,162.9123,162.821,162.9123,8024.0
2023-06-12 15:00:00,178.34,178.72,178.33,178.68,10924.0,162.9123,163.2595,162.9032,163.2229,10924.0
2023-06-12 15:05:00,178.71,178.74,178.29,178.29,14189.0,163.2503,163.2777,162.8667,162.8667,14189.0
2023-06-12 15:10:00,178.31,178.55,178.31,178.53,11394.0,162.8849,163.1042,162.8849,163.0859,11394.0
2023-06-12 15:15:00,178.56,178.83,178.56,178.81,14176.0,163.1133,163.3599,163.1133,163.3417,14176.0
2023-06-12 15:20:00,178.81,179.0,178.77,178.84,14513.0,163.3417,163.5152,163.3051,163.3691,14513.0
2023-06-12 15:25:00,178.86,178.89,178.67,178.78,8447.0,163.3874,163.4148,163.2138,163.3143,8447.0
2023-06-12 15:30:00,178.78,178.87,178.71,178.82,14162.0,163.3143,163.3965,163.2503,163.3508,14162.0
2023-06-12 15:35:00,178.83,179.04,178.65,178.99,27828.0,163.3599,163.5518,163.1955,163.5061,27828.0
2023-06-12 15:40:00,179.01,179.44,179.01,179.36,22887.0,163.5244,163.9172,163.5244,163.8441,22887.0
2023-06-12 15:45:00,179.36,179.67,179.34,179.59,34219.0,163.8441,164.1273,163.8258,164.0542,34219.0
2023-06-12 15:50:00,179.64,179.77,179.37,179.64,54332.0,164.0999,164.2186,163.8532,164.0999,54332.0
2023-06-12 15:55:00,179.61,179.61,179.18,179.31,100112.0,164.0725,164.0725,163.6797,163.7984,100112.0
2023-06-13 09:30:00,179.49,179.65,178.54,178.68,33789.0,163.9629,164.109,163.095,163.2229,33789.0
2023-06-13 09:35:00,178.67,179.16,178.11,179.03,19611.0,163.2138,163.6614,162.7022,163.5426,19611.0
2023-06-13 09:40:00,179.11,179.54,178.91,179.03,40177.0,163.6157,164.0085,163.433,163.5426,40177.0
2023-06-13 09:45:00,179.06,179.47,178.99,179.25,55602.0,163.57,163.9446,163.5061,163.7436,55602.0
2023-06-13 09:50:00,179.37,179.75,179.25,179.75,35517.0,163.8532,164.2004,163.7436,164.2004,35517.0
2023-06-13 09:55:00,179.79,179.94,179.62,179.72,29375.0,164.2369,164.3739,164.0816,164.173,29375.0
2023-06-13 10:00:00,179.86,180.06,179.52,179.52,27567.0,164.3008,164.4835,163.9903,163.9903,27567.0
2023-06-13 10:05:00,179.49,179.49,179.25,179.34,12881.0,163.9629,163.9629,163.7436,163.8258,12881.0
2023-06-13 10:10:00,179.28,179.41,179.06,179.36,16235.0,163.771,163.8898,163.57,163.8441,16235.0
2023-06-13 10:15:00,179.37,179.67,179.26,179.45,13879.0,163.8532,164.1273,163.7527,163.9263,13879.0
2023-06-13 10:20:00,179.48,179.64,179.13,179.33,24139.0,163.9537,164.0999,163.634,163.8167,24139.0
2023-06-13 10:25:00,179.33,179.57,179.27,179.47,10723.0,163.8167,164.0359,163.7619,163.9446,10723.0
2023-06-13 10:30:00,179.43,179.5,179.21,179.25,18079.0,163.908,163.972,163.7071,163.7436,18079.0
2023-06-13 10:35:00,179.25,179.3,179.15,179.15,8602.0,163.7436,163.7893,163.6523,163.6523,8602.0
2023-06-13 10:40:00,179.2,179.26,179.04,179.07,16155.0,163.6979,163.7527,163.5518,163.5792,16155.0
2023-06-13 10:45:00,179.07,179.2,179.02,179.2,25088.0,163.5792,163.6979,163.5335,163.6979,25088.0
2023-06-13 10:50:00,179.2,179.2,179.03,179.05,6440.0,163.6979,163.6979,163.5426,163.5609,6440.0
2023-06-13 10:55:00,179.09,179.1,178.76,178.8,11255.0,163.5975,163.6066,163.296,163.3325,11255.0
2023-06-13 11:00:00,178.8,178.83,178.73,178.73,7336.0,163.3325,163.3599,163.2686,163.2686,7336.0
2023-06-13 11:05:00,178.72,178.72,178.31,178.42,11509.0,163.2595,163.2595,162.8849,162.9854,11509.0
2023-06-13 11:10:00,178.44,178.87,178.32,178.55,29174.0,163.0037,163.3965,162.8941,163.1042,29174.0
2023-06-13 11:15:00,178.63,178.86,178.62,178.63,5321.0,163.1772,163.3874,163.1681,163.1772,5321.0
2023-06-13 11:20:00,178.59,178.75,178.55,178.61,15773.0,163.1407,163.2869,163.1042,163.159,15773.0
2023-06-13 11:25:00,178.64,178.69,178.35,178.51,49333.0,163.1864,163.2321,162.9215,163.0676,49333.0
2023-06-13 11:30:00,178.53,178.56,178.23,178.56,22651.0,163.0859,163.1133,162.8119,163.1133,22651.0
2023-06-13 11:35:00,178.57,178.6,178.24,178.5,43207.0,163.1224,163.1498,162.821,163.0585,43207.0
2023-06-13 11:40:00,178.5,178.6,178.34,178.39,22423.0,163.0585,163.1498,162.9123,162.958,22423.0
2023-06-13 11:45:00,178.4,178.43,178.22,178.37,9461.0,162.9671,162.9945,162.8027,162.9397,9461.0
2023-06-13 11:50:00,178.37,178.5,178.2,178.49,33346.0,162.9397,163.0585,162.7844,163.0494,33346.0
2023-06-13 11:55:00,178.44,178.56,178.35,178.52,21532.0,163.0037,163.1133,162.9215,163.0768,21532.0
2023-06-13 12:00:00,178.46,178.54,178.31,178.38,22194.0,163.022,163.095,162.8849,162.9489,22194.0
2023-06-13 12:05:00,178.33,178.51,178.3,178.46,73079.0,162.9032,163.0676,162.8758,163.022,73079.0
2023-06-13 12:10:00,178.43,178.46,178.25,178.25,9090.0,162.9945,163.022,162.8301,162.8301,9090.0
2023-06-13 12:15:00,178.17,178.38,178.08,178.38,9134.0,162.757,162.9489,162.6748,162.9489,9134.0
2023-06-13 12:20:00,178.43,179.17,178.39,179.15,34100.0,162.9945,163.6705,162.958,163.6523,34100.0
2023-06-13 12:25:00,179.15,179.35,178.98,178.98,26523.0,163.6523,163.835,163.497,163.497,26523.0
2023-06-13 12:30:00,179.08,179.17,178.69,178.74,5620.0,163.5883,163.6705,163.2321,163.2777,5620.0
2023-06-13 12:35:00,178.72,178.78,178.66,178.66,4051.0,163.2595,163.3143,163.2047,163.2047,4051.0
2023-06-13 12:40:00,178.64,178.74,178.5,178.5,13128.0,163.1864,163.2777,163.0585,163.0585,13128.0
2023-06-13 12:45:00,178.44,178.55,178.38,178.43,4786.0,163.0037,163.1042,162.9489,162.9945,4786.0
2023-06-13 12:50:00,178.47,178.48,178.35,178.47,6738.0,163.0311,163.0402,162.9215,163.0311,6738.0
2023-06-13 12:55:00,178.39,178.5,178.37,178.5,8242.0,162.958,163.0585,162.9397,163.0585,8242.0
2023-06-13 13:00:00,178.5,178.55,178.42,178.5,4962.0,163.0585,163.1042,162.9854,163.0585,4962.0
2023-06-13 13:05:00,178.48,178.51,178.39,178.45,4540.0,163.0402,163.0676,162.958,163.0128,4540.0
2023-06-13 13:10:00,178.53,178.54,178.43,178.47,7940.0,163.0859,163.095,162.9945,163.0311,7940.0
2023-06-13 13:15:00,178.47,178.5,178.36,178.49,8229.0,163.0311,163.0585,162.9306,163.0494,8229.0
2023-06-13 13:20:00,178.54,178.54,178.38,178.39,7266.0,163.095,163.095,162.9489,162.958,7266.0
2023-06-13 13:25:00,178.38,178.38,178.18,178.21,15556.0,162.9489,162.9489,162.7662,162.7936,15556.0
2023-06-13 13:30:00,178.19,178.2,178.07,178.12,44745.0,162.7753,162.7844,162.6657,162.7114,44745.0
2023-06-13 13:35:00,178.12,178.22,178.04,178.08,36582.0,162.7114,162.8027,162.6383,162.6748,36582.0
2023-06-13 13:40:00,178.04,178.21,177.97,178.12,22755.0,162.6383,162.7936,162.5743,162.7114,22755.0
2023-06-13 13:45:00,178.12,178.17,178.08,178.11,11959.0,162.7114,162.757,162.6748,162.7022,11959.0
2023-06-13 13:50:00,178.17,178.17,177.94,177.94,5516.0,162.757,162.757,162.5469,162.5469,5516.0
2023-06-13 13:55:00,177.94,178.0,177.82,177.89,11356.0,162.5469,162.6017,162.4373,162.5013,11356.0
2023-06-13 14:00:00,177.9,178.06,177.9,178.0,10458.0,162.5104,162.6566,162.5104,162.6017,10458.0
2023-06-13 14:05:00,178.03,178.03,177.94,178.0,22225.0,162.6292,162.6292,162.5469,162.6017,22225.0
2023-06-13 14:10:00,177.94,177.97,177.74,177.8,25728.0,162.5469,162.5743,162.3642,162.419,25728.0
2023-06-13 14:15:00,177.8,177.95,177.8,177.9,16333.0,162.419,162.5561,162.419,162.5104,16333.0
2023-06-13 14:20:00,177.9,178.02,177.84,178.0,21896.0,162.5104,162.62,162.4556,162.6017,21896.0
2023-06-13 14:25:00,178.0,178.04,177.77,177.85,12902.0,162.6017,162.6383,162.3916,162.4647,12902.0
2023-06-13 14:30:00,177.82,177.82,177.61,177.61,7294.0,162.4373,162.4373,162.2455,162.2455,7294.0
2023-06-13 14:35:00,177.65,177.69,177.47,177.59,14895.0,162.282,162.3186,162.1176,162.2272,14895.0
2023-06-13 14:40:00,177.56,177.65,177.5,177.65,21438.0,162.1998,162.282,162.145,162.282,21438.0
2023-06-13 14:45:00,177.65,177.75,177.42,177.42,20730.0,162.282,162.3734,162.0719,162.0719,20730.0
2023-06-13 14:50:00,177.42,177.63,177.42,177.47,4421.0,162.0719,162.2638,162.0719,162.1176,4421.0
2023-06-13 14:55:00,177.46,177.46,177.29,177.31,10674.0,162.1085,162.1085,161.9532,161.9714,10674.0
2023-06-13 15:00:00,177.33,177.46,177.32,177.44,5068.0,161.9897,162.1085,161.9806,162.0902,5068.0
2023-06-13 15:05:00,177.44,177.5,177.31,177.31,14981.0,162.0902,162.145,161.9714,161.9714,14981.0
2023-06-13 15:10:00,177.32,177.35,177.26,177.34,6868.0,161.9806,162.008,161.9258,161.9988,6868.0
2023-06-13 15:15:00,177.3,177.34,177.09,177.1,12111.0,161.9623,161.9988,161.7705,161.7796,12111.0
2023-06-13 15:20:00,177.08,177.2,177.08,177.14,31600.0,161.7613,161.871,161.7613,161.8161,31600.0
2023-06-13 15:25:00,177.14,177.2,177.04,177.2,38932.0,161.8161,161.871,161.7248,161.871,38932.0
2023-06-13 15:30:00,177.2,177.64,177.2,177.59,21252.0,161.871,162.2729,161.871,162.2272,21252.0
2023-06-13 15:35:00,177.61,177.82,177.51,177.8,14371.0,162.2455,162.4373,162.1541,162.419,14371.0
2023-06-13 15:40:00,177.8,177.84,177.62,177.7,19883.0,162.419,162.4556,162.2546,162.3277,19883.0
2023-06-13 15:45:00,177.7,177.72,177.49,177.49,22743.0,162.3277,162.346,162.1359,162.1359,22743.0
2023-06-13 15:50:00,177.55,177.64,177.39,177.47,49061.0,162.1907,162.2729,162.0445,162.1176,49061.0
2023-06-13 15:55:00,177.45,177.84,177.4,177.74,98637.0,162.0993,162.4556,162.0537,162.3642,98637.0
2023-06-14 09:30:00,177.89,178.06,177.37,177.56,75896.0,162.5013,162.6566,162.0262,162.1998,75896.0
2023-06-14 09:35:00,177.56,179.42,177.56,178.52,43665.0,162.1998,163.8989,162.1998,163.0768,43665.0
2023-06-14 09:40:00,178.41,179.01,178.19,178.8,10600.0,162.9763,163.5244,162.7753,163.3325,10600.0
2023-06-14 09:45:00,178.65,179.24,178.65,179.16,8480.0,163.1955,163.7345,163.1955,163.6614,8480.0
2023-06-14 09:50:00,179.17,179.44,179.0,179.36,9946.0,163.6705,163.9172,163.5152,163.8441,9946.0
2023-06-14 09:55:00,179.38,179.7,179.38,179.7,9471.0,163.8624,164.1547,163.8624,164.1547,9471.0
2023-06-14 10:00:00,179.68,179.8,179.45,179.72,15123.0,164.1364,164.246,163.9263,164.173,15123.0
2023-06-14 10:05:00,179.71,180.15,179.7,180.11,17044.0,164.1638,164.5658,164.1547,164.5292,17044.0
2023-06-14 10:10:00,180.14,180.77,180.14,180.77,12965.0,164.5566,165.1321,164.5566,165.1321,12965.0
2023-06-14 10:15:00,180.92,180.92,180.24,180.32,15291.0,165.2691,165.2691,164.648,164.7211,15291.0
2023-06-14 10:20:00,180.32,181.04,180.32,180.68,28541.0,164.7211,165.3788,164.7211,165.0499,28541.0
2023-06-14 10:25:00,180.48,180.9,180.4,180.59,13158.0,164.8672,165.2509,164.7941,164.9677,13158.0
2023-06-14 10:30:00,180.55,180.66,180.4,180.57,9993.0,164.9312,165.0316,164.7941,164.9494,9993.0
2023-06-14 10:35:00,180.49,180.65,180.39,180.62,7603.0,164.8763,165.0225,164.785,164.9951,7603.0
2023-06-14 10:40:00,180.71,180.89,180.52,180.52,4787.0,165.0773,165.2417,164.9037,164.9037,4787.0
2023-06-14 10:45:00,180.52,180.74,180.52,180.66,6567.0,164.9037,165.1047,164.9037,165.0316,6567.0
2023-06-14 10:50:00,180.73,180.74,180.45,180.62,9456.0,165.0956,165.1047,164.8398,164.9951,9456.0
2023-06-14 10:55:00,180.68,180.87,180.68,180.8,3400.0,165.0499,165.2235,165.0499,165.1595,3400.0
2023-06-14 11:00:00,180.74,180.87,180.74,180.82,6452.0,165.1047,165.2235,165.1047,165.1778,6452.0
2023-06-14 11:05:00,180.87,180.93,180.78,180.93,7503.0,165.2235,165.2783,165.1413,165.2783,7503.0
2023-06-14 11:10:00,180.93,181.43,180.92,181.43,17485.0,165.2783,165.735,165.2691,165.735,17485.0
2023-06-14 11:15:00,181.44,181.79,181.4,181.72,17238.0,165.7442,166.0639,165.7076,165.9999,17238.0
2023-06-14 11:20:00,181.68,181.88,181.65,181.78,12081.0,165.9634,166.1461,165.936,166.0548,12081.0
2023-06-14 11:25:00,181.78,181.89,181.7,181.89,3744.0,166.0548,166.1552,165.9817,166.1552,3744.0
2023-06-14 11:30:00,181.85,181.86,181.54,181.58,11509.0,166.1187,166.1278,165.8355,165.8721,11509.0
2023-06-14 11:35:00,181.56,181.65,181.42,181.46,16821.0,165.8538,165.936,165.7259,165.7624,16821.0
2023-06-14 11:40:00,181.42,181.46,181.29,181.39,5366.0,165.7259,165.7624,165.6071,165.6985,5366.0
2023-06-14 11:45:00,181.45,181.52,181.24,181.37,5244.0,165.7533,165.8172,165.5615,165.6802,5244.0
2023-06-14 11:50:00,181.33,181.61,181.33,181.56,6584.0,165.6437,165.8995,165.6437,165.8538,6584.0
2023-06-14 11:55:00,181.56,181.57,181.3,181.37,4625.0,165.8538,165.8629,165.6163,165.6802,4625.0
2023-06-14 12:00:00,181.4,181.4,181.25,181.25,4690.0,165.7076,165.7076,165.5706,165.5706,4690.0
2023-06-14 12:05:00,181.25,181.59,181.22,181.57,5766.0,165.5706,165.8812,165.5432,165.8629,5766.0
2023-06-14 12:10:00,181.57,181.64,181.57,181.57,2999.0,165.8629,165.9269,165.8629,165.8629,2999.0
2023-06-14 12:15:00,181.6,181.92,181.6,181.92,5090.0,165.8903,166.1826,165.8903,166.1826,5090.0
2023-06-14 12:20:00,181.9,181.92,181.74,181.83,4700.0,166.1644,166.1826,166.0182,166.1004,4700.0
2023-06-14 12:25:00,181.86,181.9,181.82,181.84,1520.0,166.1278,166.1644,166.0913,166.1096,1520.0
2023-06-14 12:30:00,181.82,181.82,181.68,181.68,2096.0,166.0913,166.0913,165.9634,165.9634,2096.0
2023-06-14 12:35:00,181.71,181.81,181.68,181.68,1785.0,165.9908,166.0822,165.9634,165.9634,1785.0
2023-06-14 12:40:00,181.68,181.85,181.64,181.82,4463.0,165.9634,166.1187,165.9269,166.0913,4463.0
2023-06-14 12:45:00,181.8,181.97,181.8,181.94,1024.0,166.073,166.2283,166.073,166.2009,1024.0
2023-06-14 12:50:00,181.96,181.98,181.75,181.75,4197.0,166.2192,166.2374,166.0273,166.0273,4197.0
2023-06-14 12:55:00,181.75,181.83,181.71,181.72,4917.0,166.0273,166.1004,165.9908,165.9999,4917.0
2023-06-14 13:00:00,181.7,181.86,181.7,181.82,2300.0,165.9817,166.1278,165.9817,166.0913,2300.0
2023-06-14 13:05:00,181.76,181.81,181.71,181.73,3748.0,166.0365,166.0822,165.9908,166.0091,3748.0
2023-06-14 13:10:00,181.69,181.85,181.62,181.84,3357.0,165.9725,166.1187,165.9086,166.1096,3357.0
2023-06-14 13:15:00,181.82,181.83,181.73,181.73,3564.0,166.0913,166.1004,166.0091,166.0091,3564.0
2023-06-14 13:20:00,181.73,181.84,181.72,181.77,2331.0,166.0091,166.1096,165.9999,166.0456,2331.0
2023-06-14 13:25:00,181.72,181.76,181.6,181.6,4224.0,165.9999,166.0365,165.8903,165.8903,4224.0
2023-06-14 13:30:00,181.54,181.54,181.35,181.39,3195.0,165.8355,165.8355,165.6619,165.6985,3195.0
2023-06-14 13:35:00,181.4,181.44,181.19,181.19,3137.0,165.7076,165.7442,165.5158,165.5158,3137.0
2023-06-14 13:40:00,181.23,181.28,181.13,181.14,2418.0,165.5523,165.598,165.461,165.4701,2418.0
2023-06-14 13:45:00,181.11,181.13,181.0,181.03,2500.0,165.4427,165.461,165.3422,165.3696,2500.0
2023-06-14 13:50:00,181.03,181.16,180.99,181.16,2731.0,165.3696,165.4884,165.3331,165.4884,2731.0
2023-06-14 13:55:00,181.17,181.17,180.87,180.87,2751.0,165.4975,165.4975,165.2235,165.2235,2751.0
2023-06-14 14:00:00,180.9,180.93,180.3,180.55,8541.0,165.2509,165.2783,164.7028,164.9312,8541.0
2023-06-14 14:05:00,180.41,180.48,180.14,180.48,7587.0,164.8033,164.8672,164.5566,164.8672,7587.0
2023-06-14 14:10:00,180.49,180.63,180.24,180.3,13675.0,164.8763,165.0042,164.648,164.7028,13675.0
2023-06-14 14:15:00,180.26,180.47,180.21,180.47,5358.0,164.6662,164.8581,164.6206,164.8581,5358.0
2023-06-14 14:20:00,180.49,180.54,180.2,180.45,3969.0,164.8763,164.922,164.6114,164.8398,3969.0
2023-06-14 14:25:00,180.45,180.9,180.44,180.88,7672.0,164.8398,165.2509,164.8307,165.2326,7672.0
2023-06-14 14:30:00,180.88,181.29,180.79,181.1,13573.0,165.2326,165.6071,165.1504,165.4336,13573.0
2023-06-14 14:35:00,181.1,181.56,181.08,181.37,17829.0,165.4336,165.8538,165.4153,165.6802,17829.0
2023-06-14 14:40:00,181.34,181.72,181.34,181.62,8303.0,165.6528,165.9999,165.6528,165.9086,8303.0
2023-06-14 14:45:00,181.64,181.67,181.36,181.58,8402.0,165.9269,165.9543,165.6711,165.8721,8402.0
2023-06-14 14:50:00,181.62,181.65,181.41,181.54,7363.0,165.9086,165.936,165.7168,165.8355,7363.0
2023-06-14 14:55:00,181.54,181.6,181.35,181.44,6676.0,165.8355,165.8903,165.6619,165.7442,6676.0
2023-06-14 15:00:00,181.46,181.7,181.45,181.65,8140.0,165.7624,165.9817,165.7533,165.936,8140.0
2023-06-14 15:05:00,181.67,181.98,181.67,181.88,18234.0,165.9543,166.2374,165.9543,166.1461,18234.0
2023-06-14 15:10:00,181.88,181.89,181.31,181.31,14551.0,166.1461,166.1552,165.6254,165.6254,14551.0
2023-06-14 15:15:00,181.24,181.48,181.19,181.47,6792.0,165.5615,165.7807,165.5158,165.7716,6792.0
2023-06-14 15:20:00,181.42,181.58,181.33,181.52,6699.0,165.7259,165.8721,165.6437,165.8172,6699.0
2023-06-14 15:25:00,181.45,181.56,181.33,181.33,7273.0,165.7533,165.8538,165.6437,165.6437,7273.0
2023-06-14 15:30:00,181.28,181.28,181.14,181.23,11113.0,165.598,165.598,165.4701,165.5523,11113.0
2023-06-14 15:35:00,181.25,181.51,181.24,181.42,12833.0,165.5706,165.8081,165.5615,165.7259,12833.0
2023-06-14 15:40:00,181.48,181.49,181.17,181.25,13327.0,165.7807,165.7898,165.4975,165.5706,13327.0
2023-06-14 15:45:00,181.27,181.39,181.15,181.23,33250.0,165.5889,165.6985,165.4792,165.5523,33250.0
2023-06-14 15:50:00,181.19,181.48,180.97,181.44,33163.0,165.5158,165.7807,165.3148,165.7442,33163.0
2023-06-14 15:55:00,181.41,181.59,181.34,181.59,69855.0,165.7168,165.8812,165.6528,165.8812,69855.0
2023-06-15 09:30:00,182.56,182.85,181.77,182.83,18317.0,166.7673,167.0322,166.0456,167.0139,18317.0
2023-06-15 09:35:00,182.84,182.84,182.42,182.69,3240.0,167.0231,167.0231,166.6394,166.886,3240.0
2023-06-15 09:40:00,182.69,183.7,182.57,183.25,11943.0,166.886,167.8087,166.7764,167.3976,11943.0
2023-06-15 09:45:00,183.23,183.32,182.81,183.11,18573.0,167.3793,167.4615,166.9956,167.2697,18573.0
2023-06-15 09:50:00,183.18,183.18,182.52,182.56,5661.0,167.3336,167.3336,166.7307,166.7673,5661.0
2023-06-15 09:55:00,182.68,182.68,181.95,182.22,10025.0,166.8769,166.8769,166.21,166.4567,10025.0
2023-06-15 10:00:00,182.2,182.21,181.79,181.8,7466.0,166.4384,166.4476,166.0639,166.073,7466.0
2023-06-15 10:05:00,181.76,181.76,181.29,181.42,14917.0,166.0365,166.0365,165.6071,165.7259,14917.0
2023-06-15 10:10:00,181.31,181.56,181.01,181.24,16039.0,165.6254,165.8538,165.3514,165.5615,16039.0
2023-06-15 10:15:00,181.34,181.55,181.24,181.55,6939.0,165.6528,165.8446,165.5615,165.8446,6939.0
2023-06-15 10:20:00,181.43,181.55,181.13,181.22,4450.0,165.735,165.8446,165.461,165.5432,4450.0
2023-06-15 10:25:00,181.29,181.57,181.28,181.5,3927.0,165.6071,165.8629,165.598,165.799,3927.0
2023-06-15 10:30:00,181.47,181.56,181.32,181.48,6114.0,165.7716,165.8538,165.6345,165.7807,6114.0
2023-06-15 10:35:00,181.41,181.51,181.26,181.39,5396.0,165.7168,165.8081,165.5797,165.6985,5396.0
2023-06-15 10:40:00,181.44,182.02,181.44,181.98,7658.0,165.7442,166.274,165.7442,166.2374,7658.0
2023-06-15 10:45:00,181.95,182.18,181.94,182.02,7393.0,166.21,166.4201,166.2009,166.274,7393.0
2023-06-15 10:50:00,182.05,182.5,182.05,182.5,4542.0,166.3014,166.7125,166.3014,166.7125,4542.0
2023-06-15 10:55:00,182.54,182.55,182.41,182.54,6816.0,166.749,166.7581,166.6303,166.749,6816.0
2023-06-15 11:00:00,182.52,182.69,182.51,182.69,5849.0,166.7307,166.886,166.7216,166.886,5849.0
2023-06-15 11:05:00,182.65,182.73,182.58,182.63,7097.0,166.8495,166.9226,166.7855,166.8312,7097.0
2023-06-15 11:10:00,182.67,182.73,182.51,182.54,6133.0,166.8678,166.9226,166.7216,166.749,6133.0
2023-06-15 11:15:00,182.57,182.72,182.57,182.71,2835.0,166.7764,166.9134,166.7764,166.9043,2835.0
2023-06-15 11:20:00,182.71,182.74,182.54,182.61,5609.0,166.9043,166.9317,166.749,166.8129,5609.0
2023-06-15 11:25:00,182.64,182.73,182.62,182.73,2667.0,166.8404,166.9226,166.8221,166.9226,2667.0
2023-06-15 11:30:00,182.7,182.8,182.61,182.76,5850.0,166.8952,166.9865,166.8129,166.95,5850.0
2023-06-15 11:35:00,182.74,182.74,182.48,182.48,4495.0,166.9317,166.9317,166.6942,166.6942,4495.0
2023-06-15 11:40:00,182.47,182.53,182.18,182.18,6482.0,166.6851,166.7399,166.4201,166.4201,6482.0
2023-06-15 11:45:00,182.18,182.33,182.04,182.11,4148.0,166.4201,166.5572,166.2923,166.3562,4148.0
2023-06-15 11:50:00,182.15,182.29,182.15,182.25,8467.0,166.3927,166.5206,166.3927,166.4841,8467.0
2023-06-15 11:55:00,182.3,182.48,182.26,182.44,10439.0,166.5298,166.6942,166.4932,166.6577,10439.0
2023-06-15 12:00:00,182.43,182.58,182.39,182.5,10386.0,166.6485,166.7855,166.612,166.7125,10386.0
2023-06-15 12:05:00,182.48,182.49,182.16,182.16,5086.0,166.6942,166.7033,166.4019,166.4019,5086.0
2023-06-15 12:10:00,182.11,182.11,181.95,182.08,5452.0,166.3562,166.3562,166.21,166.3288,5452.0
2023-06-15 12:15:00,182.05,182.09,182.0,182.05,2234.0,166.3014,166.3379,166.2557,166.3014,2234.0
2023-06-15 12:20:00,182.1,182.19,182.05,182.08,4892.0,166.3471,166.4293,166.3014,166.3288,4892.0
2023-06-15 12:25:00,182.12,182.12,181.95,182.0,4940.0,166.3653,166.3653,166.21,166.2557,4940.0
2023-06-15 12:30:00,182.02,182.05,181.95,182.02,2242.0,166.274,166.3014,166.21,166.274,2242.0
2023-06-15 12:35:00,182.02,182.03,181.84,181.89,5902.0,166.274,166.2831,166.1096,166.1552,5902.0
2023-06-15 12:40:00,181.9,182.14,181.75,182.08,9539.0,166.1644,166.3836,166.0273,166.3288,9539.0
2023-06-15 12:45:00,182.0,182.0,181.91,182.0,4672.0,166.2557,166.2557,166.1735,166.2557,4672.0
2023-06-15 12:50:00,182.03,182.03,181.92,182.03,1882.0,166.2831,166.2831,166.1826,166.2831,1882.0
2023-06-15 12:55:00,182.05,182.06,181.98,181.99,2004.0,166.3014,166.3105,166.2374,166.2466,2004.0
2023-06-15 13:00:00,182.0,182.05,181.97,182.0,5813.0,166.2557,166.3014,166.2283,166.2557,5813.0
2023-06-15 13:05:00,181.96,182.19,181.93,182.19,5712.0,166.2192,166.4293,166.1918,166.4293,5712.0
2023-06-15 13:10:00,182.17,182.38,182.17,182.18,2250.0,166.411,166.6028,166.411,166.4201,2250.0
2023-06-15 13:15:00,182.16,182.22,182.13,182.18,3598.0,166.4019,166.4567,166.3745,166.4201,3598.0
2023-06-15 13:20:00,182.24,182.24,182.11,182.12,3773.0,166.475,166.475,166.3562,166.3653,3773.0
2023-06-15 13:25:00,182.16,182.21,182.14,182.15,3144.0,166.4019,166.4476,166.3836,166.3927,3144.0
2023-06-15 13:30:00,182.15,182.18,182.09,182.17,1994.0,166.3927,166.4201,166.3379,166.411,1994.0
2023-06-15 13:35:00,182.15,182.17,181.97,182.01,3900.0,166.3927,166.411,166.2283,166.2649,3900.0
2023-06-15 13:40:00,182.0,182.03,181.95,181.95,2838.0,166.2557,166.2831,166.21,166.21,2838.0
2023-06-15 13:45:00,181.92,182.05,181.89,182.05,2562.0,166.1826,166.3014,166.1552,166.3014,2562.0
2023-06-15 13:50:00,181.92,181.94,181.84,181.93,2685.0,166.1826,166.2009,166.1096,166.1918,2685.0
2023-06-15 13:55:00,181.93,181.98,181.92,181.93,1400.0,166.1918,166.2374,166.1826,166.1918,1400.0
2023-06-15 14:00:00,182.0,182.02,181.89,181.9,5283.0,166.2557,166.274,166.1552,166.1644,5283.0
2023-06-15 14:05:00,181.91,181.96,181.64,181.68,6051.0,166.1735,166.2192,165.9269,165.9634,6051.0
2023-06-15 14:10:00,181.71,181.87,181.66,181.79,5427.0,165.9908,166.137,165.9451,166.0639,5427.0
2023-06-15 14:15:00,181.87,182.04,181.83,182.0,1910.0,166.137,166.2923,166.1004,166.2557,1910.0
2023-06-15 14:20:00,182.0,182.05,181.88,181.92,7637.0,166.2557,166.3014,166.1461,166.1826,7637.0
2023-06-15 14:25:00,181.88,181.88,181.73,181.75,5829.0,166.1461,166.1461,166.0091,166.0273,5829.0
2023-06-15 14:30:00,181.74,181.92,181.73,181.85,3862.0,166.0182,166.1826,166.0091,166.1187,3862.0
2023-06-15 14:35:00,181.85,181.92,181.85,181.92,2684.0,166.1187,166.1826,166.1187,166.1826,2684.0
2023-06-15 14:40:00,181.92,182.23,181.92,182.23,4820.0,166.1826,166.4658,166.1826,166.4658,4820.0
2023-06-15 14:45:00,182.23,182.35,182.18,182.19,8964.0,166.4658,166.5754,166.4201,166.4293,8964.0
2023-06-15 14:50:00,182.24,182.37,182.2,182.32,8085.0,166.475,166.5937,166.4384,166.548,8085.0
2023-06-15 14:55:00,182.39,182.49,182.26,182.45,33782.0,166.612,166.7033,166.4932,166.6668,33782.0
2023-06-15 15:00:00,182.5,182.67,182.36,182.43,5390.0,166.7125,166.8678,166.5846,166.6485,5390.0
2023-06-15 15:05:00,182.39,182.63,182.39,182.44,6596.0,166.612,166.8312,166.612,166.6577,6596.0
2023-06-15 15:10:00,182.47,182.54,182.43,182.52,4903.0,166.6851,166.749,166.6485,166.7307,4903.0
2023-06-15 15:15:00,182.55,182.56,182.34,182.37,4793.0,166.7581,166.7673,166.5663,166.5937,4793.0
2023-06-15 15:20:00,182.35,182.42,182.28,182.36,5677.0,166.5754,166.6394,166.5115,166.5846,5677.0
2023-06-15 15:25:00,182.32,182.39,182.25,182.26,12118.0,166.548,166.612,166.4841,166.4932,12118.0
2023-06-15 15:30:00,182.3,182.38,182.09,182.16,10697.0,166.5298,166.6028,166.3379,166.4019,10697.0
2023-06-15 15:35:00,182.12,182.15,181.76,181.83,15623.0,166.3653,166.3927,166.0365,166.1004,15623.0
2023-06-15 15:40:00,181.82,181.97,181.82,181.97,13717.0,166.0913,166.2283,166.0913,166.2283,13717.0
2023-06-15 15:45:00,181.96,182.23,181.93,182.12,22738.0,166.2192,166.4658,166.1918,166.3653,22738.0
2023-06-15 15:50:00,182.12,182.35,182.12,182.23,28637.0,166.3653,166.5754,166.3653,166.4658,28637.0
2023-06-15 15:55:00,182.22,182.25,182.07,182.11,58369.0,166.4567,166.4841,166.3197,166.3562,58369.0
2023-06-16 09:30:00,182.85,183.23,182.77,183.06,331167.0,167.0322,167.3793,166.9591,167.224,331167.0
2023-06-16 09:35:00,183.22,183.86,183.22,183.8,7877.0,167.3702,167.9548,167.3702,167.9,7877.0
2023-06-16 09:40:00,183.63,183.74,183.09,183.28,9961.0,167.7447,167.8452,167.2514,167.425,9961.0
2023-06-16 09:45:00,183.2,183.65,183.01,183.57,6741.0,167.3519,167.763,167.1783,167.6899,6741.0
2023-06-16 09:50:00,183.61,184.45,183.61,184.45,10934.0,167.7264,168.4938,167.7264,168.4938,10934.0
2023-06-16 09:55:00,184.5,184.61,184.39,184.55,6274.0,168.5395,168.6399,168.439,168.5851,6274.0
2023-06-16 10:00:00,184.58,184.93,184.3,184.91,24802.0,168.6125,168.9323,168.3568,168.914,24802.0
2023-06-16 10:05:00,184.87,184.88,184.62,184.64,5515.0,168.8774,168.8866,168.6491,168.6673,5515.0
2023-06-16 10:10:00,184.63,184.69,184.18,184.43,4395.0,168.6582,168.713,168.2471,168.4755,4395.0
2023-06-16 10:15:00,184.37,184.58,184.33,184.34,3963.0,168.4207,168.6125,168.3842,168.3933,3963.0
2023-06-16 10:20:00,184.34,184.34,184.09,184.2,2804.0,168.3933,168.3933,168.1649,168.2654,2804.0
2023-06-16 10:25:00,184.15,184.33,184.09,184.24,4693.0,168.2197,168.3842,168.1649,168.3019,4693.0
2023-06-16 10:30:00,184.19,184.36,184.16,184.2,4562.0,168.2563,168.4116,168.2289,168.2654,4562.0
2023-06-16 10:35:00,184.17,184.17,183.87,183.91,4516.0,168.238,168.238,167.964,168.0005,4516.0
2023-06-16 10:40:00,183.85,184.02,183.68,184.02,6123.0,167.9457,168.101,167.7904,168.101,6123.0
2023-06-16 10:45:00,183.96,184.11,183.84,183.99,3748.0,168.0462,168.1832,167.9365,168.0736,3748.0
2023-06-16 10:50:00,183.95,184.17,183.85,184.13,7540.0,168.037,168.238,167.9457,168.2015,7540.0
2023-06-16 10:55:00,184.17,184.29,184.0,184.03,9112.0,168.238,168.3476,168.0827,168.1101,9112.0
2023-06-16 11:00:00,183.96,183.99,183.82,183.83,3361.0,168.0462,168.0736,167.9183,167.9274,3361.0
2023-06-16 11:05:00,183.87,184.02,183.83,183.9,7235.0,167.964,168.101,167.9274,167.9914,7235.0
2023-06-16 11:10:00,183.95,183.96,183.84,183.94,3016.0,168.037,168.0462,167.9365,168.0279,3016.0
2023-06-16 11:15:00,184.0,184.01,183.73,183.91,3048.0,168.0827,168.0918,167.8361,168.0005,3048.0
2023-06-16 11:20:00,183.88,183.92,183.51,183.51,2515.0,167.9731,168.0096,167.6351,167.6351,2515.0
2023-06-16 11:25:00,183.56,183.62,183.21,183.31,3226.0,167.6808,167.7356,167.361,167.4524,3226.0
2023-06-16 11:30:00,183.31,183.31,183.13,183.23,2843.0,167.4524,167.4524,167.288,167.3793,2843.0
2023-06-16 11:35:00,183.19,183.3,183.13,183.29,4004.0,167.3428,167.4433,167.288,167.4341,4004.0
2023-06-16 11:40:00,183.28,183.34,183.13,183.23,4410.0,167.425,167.4798,167.288,167.3793,4410.0
2023-06-16 11:45:00,183.18,183.24,183.09,183.14,2935.0,167.3336,167.3885,167.2514,167.2971,2935.0
2023-06-16 11:50:00,183.21,183.21,183.0,183.0,4031.0,167.361,167.361,167.1692,167.1692,4031.0
2023-06-16 11:55:00,182.98,183.21,182.98,183.16,3574.0,167.1509,167.361,167.1509,167.3154,3574.0
2023-06-16 12:00:00,183.2,183.52,183.2,183.52,3784.0,167.3519,167.6442,167.3519,167.6442,3784.0
2023-06-16 12:05:00,183.53,183.75,183.53,183.67,10235.0,167.6534,167.8543,167.6534,167.7813,10235.0
2023-06-16 12:10:00,183.72,183.76,183.51,183.51,6510.0,167.8269,167.8635,167.6351,167.6351,6510.0
2023-06-16 12:15:00,183.51,183.58,183.38,183.56,3737.0,167.6351,167.699,167.5163,167.6808,3737.0
2023-06-16 12:20:00,183.56,183.74,183.56,183.74,1859.0,167.6808,167.8452,167.6808,167.8452,1859.0
2023-06-16 12:25:00,183.73,184.01,183.72,183.93,3256.0,167.8361,168.0918,167.8269,168.0188,3256.0
2023-06-16 12:30:00,183.95,184.0,183.91,183.98,2943.0,168.037,168.0827,168.0005,168.0644,2943.0
2023-06-16 12:35:00,184.0,184.0,183.77,183.85,3349.0,168.0827,168.0827,167.8726,167.9457,3349.0
2023-06-16 12:40:00,183.82,184.04,183.82,184.04,1188.0,167.9183,168.1192,167.9183,168.1192,1188.0
2023-06-16 12:45:00,184.02,184.12,183.86,183.9,5344.0,168.101,168.1923,167.9548,167.9914,5344.0
2023-06-16 12:50:00,183.9,184.06,183.83,183.91,5543.0,167.9914,168.1375,167.9274,168.0005,5543.0
2023-06-16 12:55:00,183.89,183.96,183.88,183.93,2042.0,167.9822,168.0462,167.9731,168.0188,2042.0
2023-06-16 13:00:00,183.93,183.95,183.78,183.86,3633.0,168.0188,168.037,167.8817,167.9548,3633.0
2023-06-16 13:05:00,183.78,183.8,183.68,183.69,2941.0,167.8817,167.9,167.7904,167.7995,2941.0
2023-06-16 13:10:00,183.71,183.71,183.57,183.57,2143.0,167.8178,167.8178,167.6899,167.6899,2143.0
2023-06-16 13:15:00,183.63,183.84,183.62,183.79,2823.0,167.7447,167.9365,167.7356,167.8909,2823.0
2023-06-16 13:20:00,183.81,183.85,183.74,183.78,2741.0,167.9091,167.9457,167.8452,167.8817,2741.0
2023-06-16 13:25:00,183.77,183.84,183.66,183.66,2189.0,167.8726,167.9365,167.7721,167.7721,2189.0
2023-06-16 13:30:00,183.67,183.7,183.4,183.41,12763.0,167.7813,167.8087,167.5346,167.5437,12763.0
2023-06-16 13:35:00,183.44,183.6,183.43,183.55,2856.0,167.5711,167.7173,167.562,167.6716,2856.0
2023-06-16 13:40:00,183.5,183.52,183.42,183.5,2072.0,167.626,167.6442,167.5529,167.626,2072.0
2023-06-16 13:45:00,183.52,183.69,183.51,183.69,1485.0,167.6442,167.7995,167.6351,167.7995,1485.0
2023-06-16 13:50:00,183.65,183.87,183.65,183.83,4534.0,167.763,167.964,167.763,167.9274,4534.0
2023-06-16 13:55:00,183.87,183.87,183.72,183.72,2804.0,167.964,167.964,167.8269,167.8269,2804.0
2023-06-16 14:00:00,183.78,183.86,183.65,183.71,5405.0,167.8817,167.9548,167.763,167.8178,5405.0
2023-06-16 14:05:00,183.76,183.83,183.73,183.73,1798.0,167.8635,167.9274,167.8361,167.8361,1798.0
2023-06-16 14:10:00,183.72,183.76,183.66,183.75,2983.0,167.8269,167.8635,167.7721,167.8543,2983.0
2023-06-16 14:15:00,183.71,183.77,183.66,183.67,2555.0,167.8178,167.8726,167.7721,167.7813,2555.0
2023-06-16 14:20:00,183.69,183.7,183.5,183.55,5067.0,167.7995,167.8087,167.626,167.6716,5067.0
2023-06-16 14:25:00,183.54,183.6,183.5,183.54,2487.0,167.6625,167.7173,167.626,167.6625,2487.0
2023-06-16 14:30:00,183.52,183.56,183.28,183.28,5212.0,167.6442,167.6808,167.425,167.425,5212.0
2023-06-16 14:35:00,183.26,183.35,183.26,183.28,2674.0,167.4067,167.4889,167.4067,167.425,2674.0
2023-06-16 14:40:00,183.26,183.31,183.11,183.14,3882.0,167.4067,167.4524,167.2697,167.2971,3882.0
2023-06-16 14:45:00,183.12,183.15,182.98,183.01,4913.0,167.2788,167.3062,167.1509,167.1783,4913.0
2023-06-16 14:50:00,183.04,183.26,182.94,183.07,5312.0,167.2058,167.4067,167.1144,167.2332,5312.0
2023-06-16 14:55:00,183.07,183.09,182.9,183.01,4359.0,167.2332,167.2514,167.0779,167.1783,4359.0
2023-06-16 15:00:00,183.04,183.04,182.81,183.0,6614.0,167.2058,167.2058,166.9956,167.1692,6614.0
2023-06-16 15:05:00,182.99,183.07,182.96,183.0,4626.0,167.1601,167.2332,167.1327,167.1692,4626.0
2023-06-16 15:10:00,182.99,183.03,182.8,182.89,4733.0,167.1601,167.1966,166.9865,167.0687,4733.0
2023-06-16 15:15:00,182.82,183.07,182.77,182.84,6912.0,167.0048,167.2332,166.9591,167.0231,6912.0
2023-06-16 15:20:00,182.82,183.03,182.82,183.0,6006.0,167.0048,167.1966,167.0048,167.1692,6006.0
2023-06-16 15:25:00,182.96,182.99,182.85,182.92,6947.0,167.1327,167.1601,167.0322,167.0961,6947.0
2023-06-16 15:30:00,182.92,183.27,182.91,183.2,8324.0,167.0961,167.4159,167.087,167.3519,8324.0
2023-06-16 15:35:00,183.2,183.32,183.14,183.28,6386.0,167.3519,167.4615,167.2971,167.425,6386.0
2023-06-16 15:40:00,183.28,183.37,183.12,183.12,11265.0,167.425,167.5072,167.2788,167.2788,11265.0
2023-06-16 15:45:00,183.15,183.4,183.15,183.39,12701.0,167.3062,167.5346,167.3062,167.5255,12701.0
2023-06-16 15:50:00,183.33,183.54,182.91,183.33,39262.0,167.4707,167.6625,167.087,167.4707,39262.0
2023-06-16 15:55:00,183.36,184.38,183.35,184.15,169761.0,167.4981,168.4298,167.4889,168.2197,169761.0
2023-06-20 09:30:00,183.52,184.1,182.22,184.09,110022.0,167.6442,168.1741,166.4567,168.1649,110022.0
2023-06-20 09:35:00,184.09,184.28,183.13,183.14,7981.0,168.1649,168.3385,167.288,167.2971,7981.0
2023-06-20 09:40:00,183.26,183.3,182.32,182.84,22022.0,167.4067,167.4433,166.548,167.0231,22022.0
2023-06-20 09:45:00,182.85,182.99,182.62,182.72,14296.0,167.0322,167.1601,166.8221,166.9134,14296.0
2023-06-20 09:50:00,182.72,182.85,182.6,182.84,14324.0,166.9134,167.0322,166.8038,167.0231,14324.0
2023-06-20 09:55:00,182.78,183.83,182.67,183.83,27879.0,166.9682,167.9274,166.8678,167.9274,27879.0
2023-06-20 10:00:00,183.83,183.97,183.37,183.68,12362.0,167.9274,168.0553,167.5072,167.7904,12362.0
2023-06-20 10:05:00,183.69,183.69,183.0,183.15,36261.0,167.7995,167.7995,167.1692,167.3062,36261.0
2023-06-20 10:10:00,183.12,183.72,183.12,183.5,7400.0,167.2788,167.8269,167.2788,167.626,7400.0
2023-06-20 10:15:00,183.46,183.67,183.26,183.67,7910.0,167.5894,167.7813,167.4067,167.7813,7910.0
2023-06-20 10:20:00,183.71,183.73,183.06,183.13,6298.0,167.8178,167.8361,167.224,167.288,6298.0
2023-06-20 10:25:00,183.14,183.16,182.92,183.14,8301.0,167.2971,167.3154,167.0961,167.2971,8301.0
2023-06-20 10:30:00,183.09,183.23,182.9,182.9,9177.0,167.2514,167.3793,167.0779,167.0779,9177.0
2023-06-20 10:35:00,182.98,183.26,182.94,183.25,6402.0,167.1509,167.4067,167.1144,167.3976,6402.0
2023-06-20 10:40:00,183.2,183.2,182.97,183.09,8977.0,167.3519,167.3519,167.1418,167.2514,8977.0
2023-06-20 10:45:00,183.04,183.15,182.89,183.02,22811.0,167.2058,167.3062,167.0687,167.1875,22811.0
2023-06-20 10:50:00,183.0,183.05,182.89,182.92,7473.0,167.1692,167.2149,167.0687,167.0961,7473.0
2023-06-20 10:55:00,182.91,183.13,182.78,183.09,10049.0,167.087,167.288,166.9682,167.2514,10049.0
2023-06-20 11:00:00,183.07,183.24,183.02,183.21,11221.0,167.2332,167.3885,167.1875,167.361,11221.0
2023-06-20 11:05:00,183.23,183.23,182.71,182.73,7801.0,167.3793,167.3793,166.9043,166.9226,7801.0
2023-06-20 11:10:00,182.72,182.8,182.64,182.8,5830.0,166.9134,166.9865,166.8404,166.9865,5830.0
2023-06-20 11:15:00,182.84,183.07,182.83,182.96,5687.0,167.0231,167.2332,167.0139,167.1327,5687.0
2023-06-20 11:20:00,183.04,183.17,183.0,183.17,2200.0,167.2058,167.3245,167.1692,167.3245,2200.0
2023-06-20 11:25:00,183.16,183.21,183.12,183.17,3867.0,167.3154,167.361,167.2788,167.3245,3867.0
2023-06-20 11:30:00,183.16,183.19,183.1,183.13,4434.0,167.3154,167.3428,167.2606,167.288,4434.0
2023-06-20 11:35:00,183.16,183.59,183.15,183.46,12925.0,167.3154,167.7082,167.3062,167.5894,12925.0
2023-06-20 11:40:00,183.43,183.43,183.25,183.37,3711.0,167.562,167.562,167.3976,167.5072,3711.0
2023-06-20 11:45:00,183.4,183.5,183.39,183.44,6188.0,167.5346,167.626,167.5255,167.5711,6188.0
2023-06-20 11:50:00,183.49,183.5,183.36,183.42,2343.0,167.6168,167.626,167.4981,167.5529,2343.0
2023-06-20 11:55:00,183.39,183.42,183.2,183.23,2895.0,167.5255,167.5529,167.3519,167.3793,2895.0
2023-06-20 12:00:00,183.29,183.29,182.96,182.97,7116.0,167.4341,167.4341,167.1327,167.1418,7116.0
2023-06-20 12:05:00,182.98,183.03,182.86,183.03,4290.0,167.1509,167.1966,167.0413,167.1966,4290.0
2023-06-20 12:10:00,182.99,183.0,182.85,182.88,13476.0,167.1601,167.1692,167.0322,167.0596,13476.0
2023-06-20 12:15:00,182.89,183.15,182.84,183.12,15959.0,167.0687,167.3062,167.0231,167.2788,15959.0
2023-06-20 12:20:00,183.13,183.27,183.1,183.14,9191.0,167.288,167.4159,167.2606,167.2971,9191.0
2023-06-20 12:25:00,183.15,183.23,183.06,183.1,4267.0,167.3062,167.3793,167.224,167.2606,4267.0
2023-06-20 12:30:00,183.11,183.13,183.03,183.09,5632.0,167.2697,167.288,167.1966,167.2514,5632.0
2023-06-20 12:35:00,183.08,183.31,183.08,183.24,6265.0,167.2423,167.4524,167.2423,167.3885,6265.0
2023-06-20 12:40:00,183.3,183.51,183.27,183.39,3116.0,167.4433,167.6351,167.4159,167.5255,3116.0
2023-06-20 12:45:00,183.4,183.53,183.28,183.49,4607.0,167.5346,167.6534,167.425,167.6168,4607.0
2023-06-20 12:50:00,183.47,183.47,183.34,183.4,1968.0,167.5986,167.5986,167.4798,167.5346,1968.0
2023-06-20 12:55:00,183.4,183.46,183.26,183.26,4216.0,167.5346,167.5894,167.4067,167.4067,4216.0
2023-06-20 13:00:00,183.3,183.4,183.24,183.36,3652.0,167.4433,167.5346,167.3885,167.4981,3652.0
2023-06-20 13:05:00,183.36,183.36,183.16,183.27,7524.0,167.4981,167.4981,167.3154,167.4159,7524.0
2023-06-20 13:10:00,183.28,183.28,183.13,183.18,3941.0,167.425,167.425,167.288,167.3336,3941.0
2023-06-20 13:15:00,183.16,183.41,183.15,183.33,12326.0,167.3154,167.5437,167.3062,167.4707,12326.0
2023-06-20 13:20:00,183.37,183.52,183.37,183.48,11219.0,167.5072,167.6442,167.5072,167.6077,11219.0
2023-06-20 13:25:00,183.45,183.54,183.45,183.5,5552.0,167.5803,167.6625,167.5803,167.626,5552.0
2023-06-20 13:30:00,183.49,183.49,183.41,183.49,6287.0,167.6168,167.6168,167.5437,167.6168,6287.0
2023-06-20 13:35:00,183.45,183.47,183.22,183.3,3300.0,167.5803,167.5986,167.3702,167.4433,3300.0
2023-06-20 13:40:00,183.29,183.35,183.29,183.31,1200.0,167.4341,167.4889,167.4341,167.4524,1200.0
2023-06-20 13:45:00,183.31,183.53,183.29,183.53,2911.0,167.4524,167.6534,167.4341,167.6534,2911.0
2023-06-20 13:50:00,183.56,183.57,183.49,183.5,4813.0,167.6808,167.6899,167.6168,167.626,4813.0
2023-06-20 13:55:00,183.48,183.49,183.4,183.43,2591.0,167.6077,167.6168,167.5346,167.562,2591.0
2023-06-20 14:00:00,183.4,183.48,183.4,183.44,6912.0,167.5346,167.6077,167.5346,167.5711,6912.0
2023-06-20 14:05:00,183.48,183.5,183.42,183.43,2700.0,167.6077,167.626,167.5529,167.562,2700.0
2023-06-20 14:10:00,183.4,183.48,183.38,183.48,3561.0,167.5346,167.6077,167.5163,167.6077,3561.0
2023-06-20 14:15:00,183.48,183.55,183.42,183.45,3472.0,167.6077,167.6716,167.5529,167.5803,3472.0
2023-06-20 14:20:00,183.42,183.63,183.42,183.59,3908.0,167.5529,167.7447,167.5529,167.7082,3908.0
2023-06-20 14:25:00,183.6,183.61,183.41,183.43,3472.0,167.7173,167.7264,167.5437,167.562,3472.0
2023-06-20 14:30:00,183.44,183.48,183.4,183.48,3416.0,167.5711,167.6077,167.5346,167.6077,3416.0
2023-06-20 14:35:00,183.47,183.48,183.39,183.47,6061.0,167.5986,167.6077,167.5255,167.5986,6061.0
2023-06-20 14:40:00,183.43,183.47,183.32,183.37,5100.0,167.562,167.5986,167.4615,167.5072,5100.0
2023-06-20 14:45:00,183.33,183.33,183.17,183.24,4518.0,167.4707,167.4707,167.3245,167.3885,4518.0
2023-06-20 14:50:00,183.27,183.29,183.16,183.26,5224.0,167.4159,167.4341,167.3154,167.4067,5224.0
2023-06-20 14:55:00,183.26,183.38,183.13,183.16,4392.0,167.4067,167.5163,167.288,167.3154,4392.0
2023-06-20 15:00:00,183.16,183.31,183.13,183.2,4266.0,167.3154,167.4524,167.288,167.3519,4266.0
2023-06-20 15:05:00,183.24,183.24,183.15,183.15,3282.0,167.3885,167.3885,167.3062,167.3062,3282.0
2023-06-20 15:10:00,183.17,183.27,183.15,183.16,18338.0,167.3245,167.4159,167.3062,167.3154,18338.0
2023-06-20 15:15:00,183.15,183.15,183.0,183.03,9760.0,167.3062,167.3062,167.1692,167.1966,9760.0
2023-06-20 15:20:00,182.99,183.07,182.98,183.06,6982.0,167.1601,167.2332,167.1509,167.224,6982.0
2023-06-20 15:25:00,183.06,183.18,183.05,183.09,5751.0,167.224,167.3336,167.2149,167.2514,5751.0
2023-06-20 15:30:00,183.09,183.13,182.93,182.94,9603.0,167.2514,167.288,167.1053,167.1144,9603.0
2023-06-20 15:35:00,182.92,182.92,182.76,182.78,9352.0,167.0961,167.0961,166.95,166.9682,9352.0
2023-06-20 15:40:00,182.78,183.05,182.75,183.05,10060.0,166.9682,167.2149,166.9408,167.2149,10060.0
2023-06-20 15:45:00,183.05,183.06,182.94,182.99,11376.0,167.2149,167.224,167.1144,167.1601,11376.0
2023-06-20 15:50:00,182.98,183.07,182.86,182.96,23464.0,167.1509,167.2332,167.0413,167.1327,23464.0
2023-06-20 15:55:00,182.94,183.06,182.69,182.7,110524.0,167.1144,167.224,166.886,166.8952,110524.0
2023-06-21 09:30:00,182.24,182.54,181.46,181.46,34777.0,166.475,166.749,165.7624,165.7624,34777.0
2023-06-21 09:35:00,181.46,181.46,180.32,180.5,4284.0,165.7624,165.7624,164.7211,164.8855,4284.0
2023-06-21 09:40:00,180.42,181.28,180.32,181.25,7544.0,164.8124,165.598,164.7211,165.5706,7544.0
2023-06-21 09:45:00,181.5,181.66,181.39,181.39,2041.0,165.799,165.9451,165.6985,165.6985,2041.0
2023-06-21 09:50:00,181.44,181.44,181.01,181.1,3366.0,165.7442,165.7442,165.3514,165.4336,3366.0
2023-06-21 09:55:00,181.19,181.62,181.1,181.52,7352.0,165.5158,165.9086,165.4336,165.8172,7352.0
2023-06-21 10:00:00,181.51,181.52,181.03,181.03,4285.0,165.8081,165.8172,165.3696,165.3696,4285.0
2023-06-21 10:05:00,181.0,181.09,180.68,180.83,2246.0,165.3422,165.4244,165.0499,165.1869,2246.0
2023-06-21 10:10:00,180.67,181.09,180.67,180.76,2753.0,165.0408,165.4244,165.0408,165.123,2753.0
2023-06-21 10:15:00,180.96,181.09,180.84,180.84,4405.0,165.3057,165.4244,165.1961,165.1961,4405.0
2023-06-21 10:20:00,180.84,181.26,180.83,181.0,21086.0,165.1961,165.5797,165.1869,165.3422,21086.0
2023-06-21 10:25:00,181.01,181.07,180.93,181.0,2900.0,165.3514,165.4062,165.2783,165.3422,2900.0
2023-06-21 10:30:00,181.04,181.15,180.95,181.09,5402.0,165.3788,165.4792,165.2966,165.4244,5402.0
2023-06-21 10:35:00,181.15,181.54,181.12,181.5,11668.0,165.4792,165.8355,165.4518,165.799,11668.0
2023-06-21 10:40:00,181.4,181.47,181.3,181.4,34913.0,165.7076,165.7716,165.6163,165.7076,34913.0
2023-06-21 10:45:00,181.4,181.91,181.4,181.67,11414.0,165.7076,166.1735,165.7076,165.9543,11414.0
2023-06-21 10:50:00,181.63,181.78,181.53,181.78,7437.0,165.9177,166.0548,165.8264,166.0548,7437.0
2023-06-21 10:55:00,181.81,182.08,181.78,181.88,3784.0,166.0822,166.3288,166.0548,166.1461,3784.0
2023-06-21 11:00:00,181.9,182.22,181.87,182.12,4150.0,166.1644,166.4567,166.137,166.3653,4150.0
2023-06-21 11:05:00,182.14,182.17,181.96,182.0,4535.0,166.3836,166.411,166.2192,166.2557,4535.0
2023-06-21 11:10:00,182.0,182.16,181.89,181.9,9267.0,166.2557,166.4019,166.1552,166.1644,9267.0
2023-06-21 11:15:00,181.9,181.98,181.8,181.98,7108.0,166.1644,166.2374,166.073,166.2374,7108.0
2023-06-21 11:20:00,181.97,182.18,181.97,182.06,3862.0,166.2283,166.4201,166.2283,166.3105,3862.0
2023-06-21 11:25:00,182.06,182.38,181.99,182.23,16005.0,166.3105,166.6028,166.2466,166.4658,16005.0
2023-06-21 11:30:00,182.21,182.21,181.91,182.05,4020.0,166.4476,166.4476,166.1735,166.3014,4020.0
2023-06-21 11:35:00,182.05,182.32,182.04,182.32,1800.0,166.3014,166.548,166.2923,166.548,1800.0
2023-06-21 11:40:00,182.25,182.35,182.19,182.19,2809.0,166.4841,166.5754,166.4293,166.4293,2809.0
2023-06-21 11:45:00,182.23,182.38,182.22,182.32,2057.0,166.4658,166.6028,166.4567,166.548,2057.0
2023-06-21 11:50:00,182.27,182.4,182.18,182.4,1210.0,166.5024,166.6211,166.4201,166.6211,1210.0
2023-06-21 11:55:00,182.39,182.57,182.34,182.51,3500.0,166.612,166.7764,166.5663,166.7216,3500.0
2023-06-21 12:00:00,182.52,182.79,182.47,182.78,3462.0,166.7307,166.9774,166.6851,166.9682,3462.0
2023-06-21 12:05:00,182.76,182.76,182.6,182.73,3007.0,166.95,166.95,166.8038,166.9226,3007.0
2023-06-21 12:10:00,182.77,182.77,182.75,182.76,600.0,166.9591,166.9591,166.9408,166.95,600.0
2023-06-21 12:15:00,182.77,182.86,182.69,182.71,3007.0,166.9591,167.0413,166.886,166.9043,3007.0
2023-06-21 12:20:00,182.71,182.75,182.68,182.71,1315.0,166.9043,166.9408,166.8769,166.9043,1315.0
2023-06-21 12:25:00,182.71,182.9,182.69,182.83,3595.0,166.9043,167.0779,166.886,167.0139,3595.0
2023-06-21 12:30:00,182.92,183.18,182.89,183.14,3475.0,167.0961,167.3336,167.0687,167.2971,3475.0
2023-06-21 12:35:00,183.06,183.11,182.93,183.0,3814.0,167.224,167.2697,167.1053,167.1692,3814.0
2023-06-21 12:40:00,182.95,183.0,182.74,182.75,12300.0,167.1235,167.1692,166.9317,166.9408,12300.0
2023-06-21 12:45:00,182.7,182.74,182.57,182.63,5162.0,166.8952,166.9317,166.7764,166.8312,5162.0
2023-06-21 12:50:00,182.67,182.7,182.51,182.55,4952.0,166.8678,166.8952,166.7216,166.7581,4952.0
2023-06-21 12:55:00,182.54,182.54,182.36,182.36,4395.0,166.749,166.749,166.5846,166.5846,4395.0
2023-06-21 13:00:00,182.36,182.37,182.25,182.27,4486.0,166.5846,166.5937,166.4841,166.5024,4486.0
2023-06-21 13:05:00,182.27,182.34,182.19,182.28,6517.0,166.5024,166.5663,166.4293,166.5115,6517.0
2023-06-21 13:10:00,182.27,182.33,182.11,182.12,9687.0,166.5024,166.5572,166.3562,166.3653,9687.0
2023-06-21 13:15:00,182.08,182.16,182.08,182.12,2811.0,166.3288,166.4019,166.3288,166.3653,2811.0
2023-06-21 13:20:00,182.13,182.17,182.09,182.09,2121.0,166.3745,166.411,166.3379,166.3379,2121.0
2023-06-21 13:25:00,182.08,182.19,182.04,182.09,2486.0,166.3288,166.4293,166.2923,166.3379,2486.0
2023-06-21 13:30:00,182.05,182.05,181.9,181.9,964.0,166.3014,166.3014,166.1644,166.1644,964.0
2023-06-21 13:35:00,181.91,182.07,181.91,181.99,3873.0,166.1735,166.3197,166.1735,166.2466,3873.0
2023-06-21 13:40:00,181.97,182.09,181.93,181.93,1644.0,166.2283,166.3379,166.1918,166.1918,1644.0
2023-06-21 13:45:00,181.92,181.97,181.87,181.96,1550.0,166.1826,166.2283,166.137,166.2192,1550.0
2023-06-21 13:50:00,181.96,181.96,181.87,181.95,1426.0,166.2192,166.2192,166.137,166.21,1426.0
2023-06-21 13:55:00,181.88,182.01,181.82,181.91,1401.0,166.1461,166.2649,166.0913,166.1735,1401.0
2023-06-21 14:00:00,181.95,181.99,181.92,181.92,1745.0,166.21,166.2466,166.1826,166.1826,1745.0
2023-06-21 14:05:00,181.86,181.86,181.85,181.85,200.0,166.1278,166.1278,166.1187,166.1187,200.0
2023-06-21 14:10:00,181.72,181.84,181.7,181.77,2980.0,165.9999,166.1096,165.9817,166.0456,2980.0
2023-06-21 14:15:00,181.77,181.77,181.68,181.69,932.0,166.0456,166.0456,165.9634,165.9725,932.0
2023-06-21 14:20:00,181.73,181.93,181.73,181.86,1472.0,166.0091,166.1918,166.0091,166.1278,1472.0
2023-06-21 14:25:00,181.79,181.82,181.75,181.78,2031.0,166.0639,166.0913,166.0273,166.0548,2031.0
2023-06-21 14:30:00,181.78,181.87,181.75,181.87,1561.0,166.0548,166.137,166.0273,166.137,1561.0
2023-06-21 14:35:00,181.86,181.87,181.73,181.78,2157.0,166.1278,166.137,166.0091,166.0548,2157.0
2023-06-21 14:40:00,181.71,181.72,181.64,181.68,2768.0,165.9908,165.9999,165.9269,165.9634,2768.0
2023-06-21 14:45:00,181.65,181.69,181.53,181.53,5899.0,165.936,165.9725,165.8264,165.8264,5899.0
2023-06-21 14:50:00,181.53,181.66,181.53,181.6,3704.0,165.8264,165.9451,165.8264,165.8903,3704.0
2023-06-21 14:55:00,181.59,181.59,181.48,181.49,2575.0,165.8812,165.8812,165.7807,165.7898,2575.0
2023-06-21 15:00:00,181.46,181.46,181.25,181.25,2734.0,165.7624,165.7624,165.5706,165.5706,2734.0
2023-06-21 15:05:00,181.21,181.3,181.17,181.24,3665.0,165.5341,165.6163,165.4975,165.5615,3665.0
2023-06-21 15:10:00,181.21,181.27,181.2,181.22,2600.0,165.5341,165.5889,165.5249,165.5432,2600.0
2023-06-21 15:15:00,181.25,181.27,181.19,181.22,5917.0,165.5706,165.5889,165.5158,165.5432,5917.0
2023-06-21 15:20:00,181.18,181.21,181.11,181.18,3756.0,165.5067,165.5341,165.4427,165.5067,3756.0
2023-06-21 15:25:00,181.2,181.2,181.08,181.12,7165.0,165.5249,165.5249,165.4153,165.4518,7165.0
2023-06-21 15:30:00,181.12,181.15,180.87,180.96,8111.0,165.4518,165.4792,165.2235,165.3057,8111.0
2023-06-21 15:35:00,180.94,181.19,180.92,180.99,33802.0,165.2874,165.5158,165.2691,165.3331,33802.0
2023-06-21 15:40:00,181.0,181.16,180.99,181.01,27724.0,165.3422,165.4884,165.3331,165.3514,27724.0
2023-06-21 15:45:00,181.06,181.14,180.96,181.05,34219.0,165.397,165.4701,165.3057,165.3879,34219.0
2023-06-21 15:50:00,181.09,181.62,181.01,181.59,27964.0,165.4244,165.9086,165.3514,165.8812,27964.0
2023-06-21 15:55:00,181.66,181.73,181.46,181.52,63111.0,165.9451,166.0091,165.7624,165.8172,63111.0
2023-06-22 09:30:00,181.01,181.18,180.4,180.4,19889.0,165.3514,165.5067,164.7941,164.7941,19889.0
2023-06-22 09:35:00,180.62,181.35,180.51,181.24,14306.0,164.9951,165.6619,164.8946,165.5615,14306.0
2023-06-22 09:40:00,181.15,181.41,181.07,181.26,9514.0,165.4792,165.7168,165.4062,165.5797,9514.0
2023-06-22 09:45:00,181.31,181.65,181.11,181.19,11387.0,165.6254,165.936,165.4427,165.5158,11387.0
2023-06-22 09:50:00,181.19,181.72,181.1,181.7,17852.0,165.5158,165.9999,165.4336,165.9817,17852.0
2023-06-22 09:55:00,181.92,181.92,181.61,181.7,3711.0,166.1826,166.1826,165.8995,165.9817,3711.0
2023-06-22 10:00:00,181.69,181.99,181.65,181.99,8823.0,165.9725,166.2466,165.936,166.2466,8823.0
2023-06-22 10:05:00,182.0,182.22,181.94,182.16,6923.0,166.2557,166.4567,166.2009,166.4019,6923.0
2023-06-22 10:10:00,182.16,182.29,181.9,181.99,8399.0,166.4019,166.5206,166.1644,166.2466,8399.0
2023-06-22 10:15:00,181.98,182.08,181.77,181.85,6880.0,166.2374,166.3288,166.0456,166.1187,6880.0
2023-06-22 10:20:00,181.71,181.71,181.29,181.37,3064.0,165.9908,165.9908,165.6071,165.6802,3064.0
2023-06-22 10:25:00,181.44,181.45,181.07,181.1,3279.0,165.7442,165.7533,165.4062,165.4336,3279.0
2023-06-22 10:30:00,181.2,181.52,181.07,181.41,6981.0,165.5249,165.8172,165.4062,165.7168,6981.0
2023-06-22 10:35:00,181.3,181.53,180.96,180.96,4825.0,165.6163,165.8264,165.3057,165.3057,4825.0
2023-06-22 10:40:00,180.97,181.15,180.79,181.15,3388.0,165.3148,165.4792,165.1504,165.4792,3388.0
2023-06-22 10:45:00,181.13,181.47,181.12,181.3,4083.0,165.461,165.7716,165.4518,165.6163,4083.0
2023-06-22 10:50:00,181.21,181.32,181.08,181.15,937.0,165.5341,165.6345,165.4153,165.4792,937.0
2023-06-22 10:55:00,181.07,181.21,181.06,181.17,1283.0,165.4062,165.5341,165.397,165.4975,1283.0
2023-06-22 11:00:00,181.18,181.18,180.94,180.95,2600.0,165.5067,165.5067,165.2874,165.2966,2600.0
2023-06-22 11:05:00,180.98,181.02,180.84,180.89,2773.0,165.324,165.3605,165.1961,165.2417,2773.0
2023-06-22 11:10:00,180.89,180.96,180.82,180.89,1864.0,165.2417,165.3057,165.1778,165.2417,1864.0
2023-06-22 11:15:00,180.95,181.12,180.93,181.12,4968.0,165.2966,165.4518,165.2783,165.4518,4968.0
2023-06-22 11:20:00,181.1,181.1,180.85,180.86,7522.0,165.4336,165.4336,165.2052,165.2143,7522.0
2023-06-22 11:25:00,180.87,181.15,180.79,181.09,6204.0,165.2235,165.4792,165.1504,165.4244,6204.0
2023-06-22 11:30:00,181.15,181.29,181.12,181.26,3797.0,165.4792,165.6071,165.4518,165.5797,3797.0
2023-06-22 11:35:00,181.26,181.37,181.2,181.37,5434.0,165.5797,165.6802,165.5249,165.6802,5434.0
2023-06-22 11:40:00,181.36,181.45,181.23,181.36,3538.0,165.6711,165.7533,165.5523,165.6711,3538.0
2023-06-22 11:45:00,181.32,181.34,181.1,181.15,3821.0,165.6345,165.6528,165.4336,165.4792,3821.0
2023-06-22 11:50:00,181.19,181.32,181.19,181.27,2671.0,165.5158,165.6345,165.5158,165.5889,2671.0
2023-06-22 11:55:00,181.27,181.5,181.26,181.49,3677.0,165.5889,165.799,165.5797,165.7898,3677.0
2023-06-22 12:00:00,181.54,181.56,181.39,181.45,2628.0,165.8355,165.8538,165.6985,165.7533,2628.0
2023-06-22 12:05:00,181.48,181.61,181.41,181.56,2382.0,165.7807,165.8995,165.7168,165.8538,2382.0
2023-06-22 12:10:00,181.56,181.83,181.51,181.81,3477.0,165.8538,166.1004,165.8081,166.0822,3477.0
2023-06-22 12:15:00,181.81,181.91,181.77,181.79,7463.0,166.0822,166.1735,166.0456,166.0639,7463.0
2023-06-22 12:20:00,181.85,182.08,181.85,182.0,2680.0,166.1187,166.3288,166.1187,166.2557,2680.0
2023-06-22 12:25:00,181.96,182.08,181.91,181.91,4486.0,166.2192,166.3288,166.1735,166.1735,4486.0
2023-06-22 12:30:00,181.96,181.99,181.86,181.95,3511.0,166.2192,166.2466,166.1278,166.21,3511.0
2023-06-22 12:35:00,182.02,182.09,181.9,181.92,9077.0,166.274,166.3379,166.1644,166.1826,9077.0
2023-06-22 12:40:00,182.0,182.16,181.93,182.06,9224.0,166.2557,166.4019,166.1918,166.3105,9224.0
2023-06-22 12:45:00,182.09,182.09,181.91,182.01,3869.0,166.3379,166.3379,166.1735,166.2649,3869.0
2023-06-22 12:50:00,182.02,182.05,181.85,182.0,4300.0,166.274,166.3014,166.1187,166.2557,4300.0
2023-06-22 12:55:00,181.98,182.08,181.81,181.81,8026.0,166.2374,166.3288,166.0822,166.0822,8026.0
2023-06-22 13:00:00,181.78,181.78,181.52,181.55,3139.0,166.0548,166.0548,165.8172,165.8446,3139.0
2023-06-22 13:05:00,181.55,181.67,181.48,181.58,4200.0,165.8446,165.9543,165.7807,165.8721,4200.0
2023-06-22 13:10:00,181.58,181.6,181.52,181.56,1300.0,165.8721,165.8903,165.8172,165.8538,1300.0
2023-06-22 13:15:00,181.53,181.75,181.52,181.72,4624.0,165.8264,166.0273,165.8172,165.9999,4624.0
2023-06-22 13:20:00,181.72,181.88,181.69,181.83,4157.0,165.9999,166.1461,165.9725,166.1004,4157.0
2023-06-22 13:25:00,181.98,182.02,181.94,181.98,2237.0,166.2374,166.274,166.2009,166.2374,2237.0
2023-06-22 13:30:00,182.01,182.02,181.91,181.95,5655.0,166.2649,166.274,166.1735,166.21,5655.0
2023-06-22 13:35:00,181.95,182.26,181.95,182.26,4646.0,166.21,166.4932,166.21,166.4932,4646.0
2023-06-22 13:40:00,182.26,182.35,182.18,182.27,4775.0,166.4932,166.5754,166.4201,166.5024,4775.0
2023-06-22 13:45:00,182.24,182.24,182.14,182.21,3111.0,166.475,166.475,166.3836,166.4476,3111.0
2023-06-22 13:50:00,182.17,182.28,182.13,182.23,4339.0,166.411,166.5115,166.3745,166.4658,4339.0
2023-06-22 13:55:00,182.24,182.33,182.21,182.33,2806.0,166.475,166.5572,166.4476,166.5572,2806.0
2023-06-22 14:00:00,182.29,182.39,182.29,182.36,2946.0,166.5206,166.612,166.5206,166.5846,2946.0
2023-06-22 14:05:00,182.38,182.49,182.36,182.43,4219.0,166.6028,166.7033,166.5846,166.6485,4219.0
2023-06-22 14:10:00,182.42,182.42,182.23,182.24,3772.0,166.6394,166.6394,166.4658,166.475,3772.0
2023-06-22 14:15:00,182.28,182.29,182.18,182.25,3402.0,166.5115,166.5206,166.4201,166.4841,3402.0
2023-06-22 14:20:00,182.21,182.27,182.2,182.23,1947.0,166.4476,166.5024,166.4384,166.4658,1947.0
2023-06-22 14:25:00,182.23,182.29,182.21,182.28,6311.0,166.4658,166.5206,166.4476,166.5115,6311.0
2023-06-22 14:30:00,182.25,182.37,182.19,182.34,5002.0,166.4841,166.5937,166.4293,166.5663,5002.0
2023-06-22 14:35:00,182.41,182.43,182.33,182.43,1510.0,166.6303,166.6485,166.5572,166.6485,1510.0
2023-06-22 14:40:00,182.48,182.48,182.3,182.36,2080.0,166.6942,166.6942,166.5298,166.5846,2080.0
2023-06-22 14:45:00,182.36,182.36,182.11,182.16,2980.0,166.5846,166.5846,166.3562,166.4019,2980.0
2023-06-22 14:50:00,182.18,182.22,181.95,182.04,15170.0,166.4201,166.4567,166.21,166.2923,15170.0
2023-06-22 14:55:00,182.05,182.22,182.04,182.2,2150.0,166.3014,166.4567,166.2923,166.4384,2150.0
2023-06-22 15:00:00,182.23,182.23,182.05,182.09,2602.0,166.4658,166.4658,166.3014,166.3379,2602.0
2023-06-22 15:05:00,182.05,182.11,181.98,182.05,2943.0,166.3014,166.3562,166.2374,166.3014,2943.0
2023-06-22 15:10:00,182.06,182.13,182.01,182.13,3136.0,166.3105,166.3745,166.2649,166.3745,3136.0
2023-06-22 15:15:00,182.1,182.11,182.0,182.0,4371.0,166.3471,166.3562,166.2557,166.2557,4371.0
2023-06-22 15:20:00,181.98,182.02,181.91,181.99,3840.0,166.2374,166.274,166.1735,166.2466,3840.0
2023-06-22 15:25:00,181.99,182.03,181.85,181.85,2412.0,166.2466,166.2831,166.1187,166.1187,2412.0
2023-06-22 15:30:00,181.84,181.88,181.75,181.83,8286.0,166.1096,166.1461,166.0273,166.1004,8286.0
2023-06-22 15:35:00,181.79,181.96,181.77,181.96,8809.0,166.0639,166.2192,166.0456,166.2192,8809.0
2023-06-22 15:40:00,181.92,182.1,181.88,182.09,5105.0,166.1826,166.3471,166.1461,166.3379,5105.0
2023-06-22 15:45:00,182.09,182.09,181.94,181.97,9975.0,166.3379,166.3379,166.2009,166.2283,9975.0
2023-06-22 15:50:00,182.03,182.06,181.87,181.99,17659.0,166.2831,166.3105,166.137,166.2466,17659.0
2023-06-22 15:55:00,182.04,182.12,181.93,182.12,39105.0,166.2923,166.3653,166.1918,166.3653,39105.0
2023-06-23 09:30:00,182.3,182.3,181.59,182.19,23296.0,166.5298,166.5298,165.8812,166.4293,23296.0
2023-06-23 09:35:00,182.19,182.19,181.18,181.3,13524.0,166.4293,166.4293,165.5067,165.6163,13524.0
2023-06-23 09:40:00,181.21,182.08,180.94,182.08,11982.0,165.5341,166.3288,165.2874,166.3288,11982.0
2023-06-23 09:45:00,182.22,182.3,181.52,181.52,29982.0,166.4567,166.5298,165.8172,165.8172,29982.0
2023-06-23 09:50:00,181.68,182.06,181.21,181.32,19980.0,165.9634,166.3105,165.5341,165.6345,19980.0
2023-06-23 09:55:00,181.12,181.93,181.12,181.93,8632.0,165.4518,166.1918,165.4518,166.1918,8632.0
2023-06-23 10:00:00,181.86,182.14,181.67,182.13,50809.0,166.1278,166.3836,165.9543,166.3745,50809.0
2023-06-23 10:05:00,182.03,182.32,181.61,181.63,51648.0,166.2831,166.548,165.8995,165.9177,51648.0
2023-06-23 10:10:00,181.74,182.26,181.65,182.2,30776.0,166.0182,166.4932,165.936,166.4384,30776.0
2023-06-23 10:15:00,182.25,182.25,181.97,182.24,5965.0,166.4841,166.4841,166.2283,166.475,5965.0
2023-06-23 10:20:00,182.24,182.5,182.23,182.48,17541.0,166.475,166.7125,166.4658,166.6942,17541.0
2023-06-23 10:25:00,182.58,182.96,182.42,182.42,12448.0,166.7855,167.1327,166.6394,166.6394,12448.0
2023-06-23 10:30:00,182.41,182.47,182.15,182.41,8462.0,166.6303,166.6851,166.3927,166.6303,8462.0
2023-06-23 10:35:00,182.41,182.43,182.11,182.17,16329.0,166.6303,166.6485,166.3562,166.411,16329.0
2023-06-23 10:40:00,182.17,182.27,182.0,182.25,5471.0,166.411,166.5024,166.2557,166.4841,5471.0
2023-06-23 10:45:00,182.25,182.42,182.1,182.1,10377.0,166.4841,166.6394,166.3471,166.3471,10377.0
2023-06-23 10:50:00,182.09,182.3,181.91,182.1,8162.0,166.3379,166.5298,166.1735,166.3471,8162.0
2023-06-23 10:55:00,182.05,182.23,181.96,182.23,5048.0,166.3014,166.4658,166.2192,166.4658,5048.0
2023-06-23 11:00:00,182.23,182.39,182.19,182.36,9913.0,166.4658,166.612,166.4293,166.5846,9913.0
2023-06-23 11:05:00,182.36,182.44,182.14,182.28,16163.0,166.5846,166.6577,166.3836,166.5115,16163.0
2023-06-23 11:10:00,182.28,182.33,182.0,182.09,11491.0,166.5115,166.5572,166.2557,166.3379,11491.0
2023-06-23 11:15:00,182.14,182.22,181.94,182.0,15545.0,166.3836,166.4567,166.2009,166.2557,15545.0
2023-06-23 11:20:00,182.0,182.05,181.84,181.84,13343.0,166.2557,166.3014,166.1096,166.1096,13343.0
2023-06-23 11:25:00,181.86,181.98,181.78,181.85,18856.0,166.1278,166.2374,166.0548,166.1187,18856.0
2023-06-23 11:30:00,181.82,182.09,181.82,181.99,51640.0,166.0913,166.3379,166.0913,166.2466,51640.0
2023-06-23 11:35:00,181.99,182.31,181.97,182.25,12900.0,166.2466,166.5389,166.2283,166.4841,12900.0
2023-06-23 11:40:00,182.25,182.29,182.08,182.28,9619.0,166.4841,166.5206,166.3288,166.5115,9619.0
2023-06-23 11:45:00,182.32,182.37,182.08,182.19,4096.0,166.548,166.5937,166.3288,166.4293,4096.0
2023-06-23 11:50:00,182.19,182.51,182.14,182.51,5830.0,166.4293,166.7216,166.3836,166.7216,5830.0
2023-06-23 11:55:00,182.47,182.51,182.24,182.44,11970.0,166.6851,166.7216,166.475,166.6577,11970.0
2023-06-23 12:00:00,182.39,182.44,182.22,182.25,6580.0,166.612,166.6577,166.4567,166.4841,6580.0
2023-06-23 12:05:00,182.25,182.5,182.25,182.47,8317.0,166.4841,166.7125,166.4841,166.6851,8317.0
2023-06-23 12:10:00,182.48,182.48,182.16,182.42,4227.0,166.6942,166.6942,166.4019,166.6394,4227.0
2023-06-23 12:15:00,182.39,182.54,182.33,182.48,5139.0,166.612,166.749,166.5572,166.6942,5139.0
2023-06-23 12:20:00,182.48,182.56,182.47,182.52,5184.0,166.6942,166.7673,166.6851,166.7307,5184.0
2023-06-23 12:25:00,182.52,182.56,182.34,182.39,8378.0,166.7307,166.7673,166.5663,166.612,8378.0
2023-06-23 12:30:00,182.41,182.51,182.4,182.42,5406.0,166.6303,166.7216,166.6211,166.6394,5406.0
2023-06-23 12:35:00,182.38,182.48,182.3,182.44,8849.0,166.6028,166.6942,166.5298,166.6577,8849.0
2023-06-23 12:40:00,182.44,182.51,182.44,182.51,3339.0,166.6577,166.7216,166.6577,166.7216,3339.0
2023-06-23 12:45:00,182.49,182.61,182.48,182.58,8174.0,166.7033,166.8129,166.6942,166.7855,8174.0
2023-06-23 12:50:00,182.54,182.56,182.14,182.16,4963.0,166.749,166.7673,166.3836,166.4019,4963.0
2023-06-23 12:55:00,182.16,182.19,182.04,182.15,6284.0,166.4019,166.4293,166.2923,166.3927,6284.0
2023-06-23 13:00:00,182.17,182.2,182.01,182.01,4441.0,166.411,166.4384,166.2649,166.2649,4441.0
2023-06-23 13:05:00,182.05,182.07,181.86,181.9,7747.0,166.3014,166.3197,166.1278,166.1644,7747.0
2023-06-23 13:10:00,181.88,181.99,181.86,181.91,2813.0,166.1461,166.2466,166.1278,166.1735,2813.0
2023-06-23 13:15:00,181.88,181.89,181.76,181.81,3700.0,166.1461,166.1552,166.0365,166.0822,3700.0
2023-06-23 13:20:00,181.87,181.96,181.74,181.83,7079.0,166.137,166.2192,166.0182,166.1004,7079.0
2023-06-23 13:25:00,181.81,181.88,181.76,181.88,3779.0,166.0822,166.1461,166.0365,166.1461,3779.0
2023-06-23 13:30:00,181.87,181.91,181.77,181.84,11179.0,166.137,166.1735,166.0456,166.1096,11179.0
2023-06-23 13:35:00,181.91,182.09,181.91,182.06,3982.0,166.1735,166.3379,166.1735,166.3105,3982.0
2023-06-23 13:40:00,182.03,182.1,181.99,182.06,8519.0,166.2831,166.3471,166.2466,166.3105,8519.0
2023-06-23 13:45:00,182.06,182.11,181.93,181.98,6808.0,166.3105,166.3562,166.1918,166.2374,6808.0
2023-06-23 13:50:00,182.02,182.06,181.89,181.95,3871.0,166.274,166.3105,166.1552,166.21,3871.0
2023-06-23 13:55:00,181.99,182.12,181.89,182.12,5711.0,166.2466,166.3653,166.1552,166.3653,5711.0
2023-06-23 14:00:00,182.06,182.12,182.03,182.08,3365.0,166.3105,166.3653,166.2831,166.3288,3365.0
2023-06-23 14:05:00,182.08,182.23,182.08,182.23,9727.0,166.3288,166.4658,166.3288,166.4658,9727.0
2023-06-23 14:10:00,182.23,182.27,182.01,182.02,7441.0,166.4658,166.5024,166.2649,166.274,7441.0
2023-06-23 14:15:00,182.02,182.08,181.92,182.0,6745.0,166.274,166.3288,166.1826,166.2557,6745.0
2023-06-23 14:20:00,182.02,182.12,181.96,182.06,16142.0,166.274,166.3653,166.2192,166.3105,16142.0
2023-06-23 14:25:00,182.08,182.08,181.8,181.87,4335.0,166.3288,166.3288,166.073,166.137,4335.0
2023-06-23 14:30:00,181.91,182.03,181.9,182.0,6712.0,166.1735,166.2831,166.1644,166.2557,6712.0
2023-06-23 14:35:00,182.0,182.01,181.82,181.88,6496.0,166.2557,166.2649,166.0913,166.1461,6496.0
2023-06-23 14:40:00,181.88,182.05,181.88,182.05,5847.0,166.1461,166.3014,166.1461,166.3014,5847.0
2023-06-23 14:45:00,182.02,182.05,181.71,181.97,9135.0,166.274,166.3014,165.9908,166.2283,9135.0
2023-06-23 14:50:00,181.95,181.95,181.71,181.71,7093.0,166.21,166.21,165.9908,165.9908,7093.0
2023-06-23 14:55:00,181.73,181.85,181.58,181.84,7690.0,166.0091,166.1187,165.8721,166.1096,7690.0
2023-06-23 15:00:00,181.82,182.0,181.82,181.87,9979.0,166.0913,166.2557,166.0913,166.137,9979.0
2023-06-23 15:05:00,181.85,182.11,181.83,182.09,8160.0,166.1187,166.3562,166.1004,166.3379,8160.0
2023-06-23 15:10:00,182.12,182.23,182.11,182.19,8892.0,166.3653,166.4658,166.3562,166.4293,8892.0
2023-06-23 15:15:00,182.21,182.3,181.96,182.01,10834.0,166.4476,166.5298,166.2192,166.2649,10834.0
2023-06-23 15:20:00,181.97,181.97,181.68,181.72,4735.0,166.2283,166.2283,165.9634,165.9999,4735.0
2023-06-23 15:25:00,181.72,181.94,181.72,181.94,7370.0,165.9999,166.2009,165.9999,166.2009,7370.0
2023-06-23 15:30:00,181.93,182.05,181.8,181.96,15447.0,166.1918,166.3014,166.073,166.2192,15447.0
2023-06-23 15:35:00,181.99,182.08,181.91,181.99,12378.0,166.2466,166.3288,166.1735,166.2466,12378.0
2023-06-23 15:40:00,181.99,182.06,181.9,181.98,15133.0,166.2466,166.3105,166.1644,166.2374,15133.0
2023-06-23 15:45:00,181.99,182.01,181.61,181.69,32365.0,166.2466,166.2649,165.8995,165.9725,32365.0
2023-06-23 15:50:00,181.74,181.98,181.7,181.76,86650.0,166.0182,166.2374,165.9817,166.0365,86650.0
2023-06-23 15:55:00,181.74,181.93,181.59,181.65,75520.0,166.0182,166.1918,165.8812,165.936,75520.0
2023-06-26 09:30:00,180.99,181.05,179.63,179.84,17837.0,165.3331,165.3879,164.0907,164.2826,17837.0
2023-06-26 09:35:00,179.9,179.96,178.75,179.17,7262.0,164.3374,164.3922,163.2869,163.6705,7262.0
2023-06-26 09:40:00,179.06,179.19,178.7,178.92,7472.0,163.57,163.6888,163.2412,163.4422,7472.0
2023-06-26 09:45:00,179.11,179.11,178.26,178.53,7198.0,163.6157,163.6157,162.8393,163.0859,7198.0
2023-06-26 09:50:00,178.47,178.56,178.0,178.26,12380.0,163.0311,163.1133,162.6017,162.8393,12380.0
2023-06-26 09:55:00,178.2,178.38,177.97,178.25,22183.0,162.7844,162.9489,162.5743,162.8301,22183.0
2023-06-26 10:00:00,178.29,179.06,178.29,178.85,10076.0,162.8667,163.57,162.8667,163.3782,10076.0
2023-06-26 10:05:00,178.89,179.63,178.89,179.24,24343.0,163.4148,164.0907,163.4148,163.7345,24343.0
2023-06-26 10:10:00,179.15,179.15,178.69,178.71,103969.0,163.6523,163.6523,163.2321,163.2503,103969.0
2023-06-26 10:15:00,178.63,179.19,178.58,179.03,6856.0,163.1772,163.6888,163.1316,163.5426,6856.0
2023-06-26 10:20:00,178.98,179.16,178.85,179.0,9835.0,163.497,163.6614,163.3782,163.5152,9835.0
2023-06-26 10:25:00,179.0,179.3,178.84,179.08,17729.0,163.5152,163.7893,163.3691,163.5883,17729.0
2023-06-26 10:30:00,179.11,179.14,178.93,179.03,9740.0,163.6157,163.6431,163.4513,163.5426,9740.0
2023-06-26 10:35:00,179.05,179.05,178.52,178.56,5731.0,163.5609,163.5609,163.0768,163.1133,5731.0
2023-06-26 10:40:00,178.5,178.6,178.26,178.59,7611.0,163.0585,163.1498,162.8393,163.1407,7611.0
2023-06-26 10:45:00,178.53,178.6,178.33,178.34,2637.0,163.0859,163.1498,162.9032,162.9123,2637.0
2023-06-26 10:50:00,178.34,178.49,178.32,178.45,1831.0,162.9123,163.0494,162.8941,163.0128,1831.0
2023-06-26 10:55:00,178.4,178.49,178.4,178.4,1800.0,162.9671,163.0494,162.9671,162.9671,1800.0
2023-06-26 11:00:00,178.47,178.62,178.35,178.55,8375.0,163.0311,163.1681,162.9215,163.1042,8375.0
2023-06-26 11:05:00,178.53,178.57,178.34,178.57,5374.0,163.0859,163.1224,162.9123,163.1224,5374.0
2023-06-26 11:10:00,178.51,178.69,178.46,178.57,6697.0,163.0676,163.2321,163.022,163.1224,6697.0
2023-06-26 11:15:00,178.59,179.06,178.55,179.03,4441.0,163.1407,163.57,163.1042,163.5426,4441.0
2023-06-26 11:20:00,179.05,179.1,178.62,178.62,6322.0,163.5609,163.6066,163.1681,163.1681,6322.0
2023-06-26 11:25:00,178.59,178.69,178.44,178.69,4647.0,163.1407,163.2321,163.0037,163.2321,4647.0
2023-06-26 11:30:00,178.74,179.01,178.74,178.96,3423.0,163.2777,163.5244,163.2777,163.4787,3423.0
2023-06-26 11:35:00,178.96,179.0,178.85,178.85,3069.0,163.4787,163.5152,163.3782,163.3782,3069.0
2023-06-26 11:40:00,178.94,178.99,178.82,178.95,3982.0,163.4604,163.5061,163.3508,163.4696,3982.0
2023-06-26 11:45:00,178.93,179.07,178.92,179.04,6496.0,163.4513,163.5792,163.4422,163.5518,6496.0
2023-06-26 11:50:00,179.07,179.08,178.93,178.94,4320.0,163.5792,163.5883,163.4513,163.4604,4320.0
2023-06-26 11:55:00,178.91,178.91,178.79,178.81,1497.0,163.433,163.433,163.3234,163.3417,1497.0
2023-06-26 12:00:00,178.84,178.85,178.55,178.55,1704.0,163.3691,163.3782,163.1042,163.1042,1704.0
2023-06-26 12:05:00,178.59,178.83,178.58,178.81,6083.0,163.1407,163.3599,163.1316,163.3417,6083.0
2023-06-26 12:10:00,178.8,179.04,178.79,178.96,7132.0,163.3325,163.5518,163.3234,163.4787,7132.0
2023-06-26 12:15:00,178.96,179.13,178.95,179.1,6702.0,163.4787,163.634,163.4696,163.6066,6702.0
2023-06-26 12:20:00,179.11,179.21,179.07,179.09,9092.0,163.6157,163.7071,163.5792,163.5975,9092.0
2023-06-26 12:25:00,179.08,179.08,178.9,179.0,3338.0,163.5883,163.5883,163.4239,163.5152,3338.0
2023-06-26 12:30:00,178.98,179.0,178.88,178.88,2558.0,163.497,163.5152,163.4056,163.4056,2558.0
2023-06-26 12:35:00,178.87,178.9,178.81,178.88,3127.0,163.3965,163.4239,163.3417,163.4056,3127.0
2023-06-26 12:40:00,178.88,178.96,178.84,178.91,5963.0,163.4056,163.4787,163.3691,163.433,5963.0
2023-06-26 12:45:00,178.95,178.96,178.81,178.88,2100.0,163.4696,163.4787,163.3417,163.4056,2100.0
2023-06-26 12:50:00,178.9,178.97,178.86,178.88,3144.0,163.4239,163.4878,163.3874,163.4056,3144.0
2023-06-26 12:55:00,178.89,178.91,178.85,178.91,2024.0,163.4148,163.433,163.3782,163.433,2024.0
2023-06-26 13:00:00,178.87,178.95,178.86,178.94,2160.0,163.3965,163.4696,163.3874,163.4604,2160.0
2023-06-26 13:05:00,178.93,178.93,178.9,178.93,501.0,163.4513,163.4513,163.4239,163.4513,501.0
2023-06-26 13:10:00,178.94,179.04,178.91,179.03,4019.0,163.4604,163.5518,163.433,163.5426,4019.0
2023-06-26 13:15:00,179.0,179.13,178.98,179.1,3547.0,163.5152,163.634,163.497,163.6066,3547.0
2023-06-26 13:20:00,179.1,179.13,178.9,178.91,5574.0,163.6066,163.634,163.4239,163.433,5574.0
2023-06-26 13:25:00,178.9,178.95,178.74,178.95,4134.0,163.4239,163.4696,163.2777,163.4696,4134.0
2023-06-26 13:30:00,178.99,178.99,178.78,178.81,5071.0,163.5061,163.5061,163.3143,163.3417,5071.0
2023-06-26 13:35:00,178.85,178.85,178.64,178.64,9208.0,163.3782,163.3782,163.1864,163.1864,9208.0
2023-06-26 13:40:00,178.7,178.75,178.59,178.71,55098.0,163.2412,163.2869,163.1407,163.2503,55098.0
2023-06-26 13:45:00,178.7,179.18,178.7,179.18,3248.0,163.2412,163.6797,163.2412,163.6797,3248.0
2023-06-26 13:50:00,179.12,179.39,179.11,179.39,14316.0,163.6249,163.8715,163.6157,163.8715,14316.0
2023-06-26 13:55:00,179.44,179.75,179.44,179.68,3311.0,163.9172,164.2004,163.9172,164.1364,3311.0
2023-06-26 14:00:00,179.7,179.78,179.51,179.57,42963.0,164.1547,164.2278,163.9811,164.0359,42963.0
2023-06-26 14:05:00,179.41,179.45,179.01,179.02,50207.0,163.8898,163.9263,163.5244,163.5335,50207.0
2023-06-26 14:10:00,179.11,179.12,178.93,179.04,1100.0,163.6157,163.6249,163.4513,163.5518,1100.0
2023-06-26 14:15:00,178.99,179.11,178.92,178.93,2209.0,163.5061,163.6157,163.4422,163.4513,2209.0
2023-06-26 14:20:00,178.89,178.93,178.8,178.93,1398.0,163.4148,163.4513,163.3325,163.4513,1398.0
2023-06-26 14:25:00,178.9,178.93,178.76,178.8,6951.0,163.4239,163.4513,163.296,163.3325,6951.0
2023-06-26 14:30:00,178.8,178.94,178.8,178.94,4095.0,163.3325,163.4604,163.3325,163.4604,4095.0
2023-06-26 14:35:00,179.01,179.13,178.95,179.06,3235.0,163.5244,163.634,163.4696,163.57,3235.0
2023-06-26 14:40:00,179.06,179.12,179.02,179.12,1400.0,163.57,163.6249,163.5335,163.6249,1400.0
2023-06-26 14:45:00,179.12,179.15,179.05,179.08,3763.0,163.6249,163.6523,163.5609,163.5883,3763.0
2023-06-26 14:50:00,179.06,179.18,179.01,179.18,3182.0,163.57,163.6797,163.5244,163.6797,3182.0
2023-06-26 14:55:00,179.2,179.21,179.16,179.2,1352.0,163.6979,163.7071,163.6614,163.6979,1352.0
2023-06-26 15:00:00,179.17,179.25,179.11,179.13,2500.0,163.6705,163.7436,163.6157,163.634,2500.0
2023-06-26 15:05:00,179.17,179.17,179.08,179.14,3069.0,163.6705,163.6705,163.5883,163.6431,3069.0
2023-06-26 15:10:00,179.16,179.16,178.82,178.87,4925.0,163.6614,163.6614,163.3508,163.3965,4925.0
2023-06-26 15:15:00,178.87,178.91,178.87,178.9,1921.0,163.3965,163.433,163.3965,163.4239,1921.0
2023-06-26 15:20:00,178.9,178.98,178.85,178.93,4784.0,163.4239,163.497,163.3782,163.4513,4784.0
2023-06-26 15:25:00,178.9,178.95,178.88,178.89,3150.0,163.4239,163.4696,163.4056,163.4148,3150.0
2023-06-26 15:30:00,178.84,178.94,178.8,178.92,3346.0,163.3691,163.4604,163.3325,163.4422,3346.0
2023-06-26 15:35:00,178.94,178.95,178.85,178.89,4904.0,163.4604,163.4696,163.3782,163.4148,4904.0
2023-06-26 15:40:00,178.88,178.98,178.88,178.98,13424.0,163.4056,163.497,163.4056,163.497,13424.0
2023-06-26 15:45:00,178.95,179.07,178.72,178.78,19749.0,163.4696,163.5792,163.2595,163.3143,19749.0
2023-06-26 15:50:00,178.82,179.05,178.82,178.92,20428.0,163.3508,163.5609,163.3508,163.4422,20428.0
2023-06-26 15:55:00,178.87,178.99,178.82,178.93,56046.0,163.3965,163.5061,163.3508,163.4513,56046.0
2023-06-27 09:30:00,179.79,179.95,179.22,179.9,19138.0,164.2369,164.3831,163.7162,164.3374,19138.0
2023-06-27 09:35:00,179.89,180.37,179.83,180.37,2514.0,164.3282,164.7667,164.2734,164.7667,2514.0
2023-06-27 09:40:00,180.4,180.48,179.8,179.87,6671.0,164.7941,164.8672,164.246,164.31,6671.0
2023-06-27 09:45:00,179.84,179.84,179.69,179.79,3095.0,164.2826,164.2826,164.1456,164.2369,3095.0
2023-06-27 09:50:00,179.78,180.03,179.74,179.83,2777.0,164.2278,164.4561,164.1912,164.2734,2777.0
2023-06-27 09:55:00,179.85,179.85,179.09,179.09,30022.0,164.2917,164.2917,163.5975,163.5975,30022.0
2023-06-27 10:00:00,179.26,179.5,179.09,179.09,5881.0,163.7527,163.972,163.5975,163.5975,5881.0
2023-06-27 10:05:00,179.02,179.55,179.01,179.53,10252.0,163.5335,164.0177,163.5244,163.9994,10252.0
2023-06-27 10:10:00,179.55,179.57,179.44,179.5,8592.0,164.0177,164.0359,163.9172,163.972,8592.0
2023-06-27 10:15:00,179.52,179.54,179.34,179.36,8838.0,163.9903,164.0085,163.8258,163.8441,8838.0
2023-06-27 10:20:00,179.39,179.41,178.98,179.02,7600.0,163.8715,163.8898,163.497,163.5335,7600.0
2023-06-27 10:25:00,179.0,179.0,178.78,178.82,3048.0,163.5152,163.5152,163.3143,163.3508,3048.0
2023-06-27 10:30:00,178.78,178.94,178.73,178.8,11892.0,163.3143,163.4604,163.2686,163.3325,11892.0
2023-06-27 10:35:00,178.8,178.81,178.65,178.65,2617.0,163.3325,163.3417,163.1955,163.1955,2617.0
2023-06-27 10:40:00,178.66,178.81,178.63,178.64,2900.0,163.2047,163.3417,163.1772,163.1864,2900.0
2023-06-27 10:45:00,178.66,178.83,178.65,178.74,35327.0,163.2047,163.3599,163.1955,163.2777,35327.0
2023-06-27 10:50:00,178.72,179.13,178.72,179.0,23988.0,163.2595,163.634,163.2595,163.5152,23988.0
2023-06-27 10:55:00,178.95,178.95,178.67,178.85,6745.0,163.4696,163.4696,163.2138,163.3782,6745.0
2023-06-27 11:00:00,178.84,179.0,178.84,178.89,3506.0,163.3691,163.5152,163.3691,163.4148,3506.0
2023-06-27 11:05:00,178.94,179.03,178.93,179.02,3873.0,163.4604,163.5426,163.4513,163.5335,3873.0
2023-06-27 11:10:00,178.98,179.03,178.89,178.91,3573.0,163.497,163.5426,163.4148,163.433,3573.0
2023-06-27 11:15:00,179.0,179.04,178.79,178.82,6684.0,163.5152,163.5518,163.3234,163.3508,6684.0
2023-06-27 11:20:00,178.79,178.89,178.79,178.87,1648.0,163.3234,163.4148,163.3234,163.3965,1648.0
2023-06-27 11:25:00,178.86,179.03,178.83,178.94,5479.0,163.3874,163.5426,163.3599,163.4604,5479.0
2023-06-27 11:30:00,178.9,179.0,178.73,178.74,5405.0,163.4239,163.5152,163.2686,163.2777,5405.0
2023-06-27 11:35:00,178.71,178.72,178.45,178.51,3349.0,163.2503,163.2595,163.0128,163.0676,3349.0
2023-06-27 11:40:00,178.52,178.52,178.26,178.28,2784.0,163.0768,163.0768,162.8393,162.8575,2784.0
2023-06-27 11:45:00,178.3,178.43,178.29,178.41,6419.0,162.8758,162.9945,162.8667,162.9763,6419.0
2023-06-27 11:50:00,178.42,178.42,178.29,178.31,10074.0,162.9854,162.9854,162.8667,162.8849,10074.0
2023-06-27 11:55:00,178.31,178.42,178.07,178.07,5569.0,162.8849,162.9854,162.6657,162.6657,5569.0
2023-06-27 12:00:00,178.0,178.18,177.97,178.16,111365.0,162.6017,162.7662,162.5743,162.7479,111365.0
2023-06-27 12:05:00,178.21,178.57,178.2,178.53,3664.0,162.7936,163.1224,162.7844,163.0859,3664.0
2023-06-27 12:10:00,178.49,178.49,178.33,178.36,3100.0,163.0494,163.0494,162.9032,162.9306,3100.0
2023-06-27 12:15:00,178.38,178.49,178.37,178.39,2629.0,162.9489,163.0494,162.9397,162.958,2629.0
2023-06-27 12:20:00,178.37,178.41,178.05,178.18,14082.0,162.9397,162.9763,162.6474,162.7662,14082.0
2023-06-27 12:25:00,178.18,178.27,178.1,178.15,6070.0,162.7662,162.8484,162.6931,162.7388,6070.0
2023-06-27 12:30:00,178.13,178.19,178.12,178.17,1956.0,162.7205,162.7753,162.7114,162.757,1956.0
2023-06-27 12:35:00,178.17,178.53,178.12,178.53,4474.0,162.757,163.0859,162.7114,163.0859,4474.0
2023-06-27 12:40:00,178.54,178.54,178.31,178.31,3682.0,163.095,163.095,162.8849,162.8849,3682.0
2023-06-27 12:45:00,178.31,178.42,178.31,178.35,4059.0,162.8849,162.9854,162.8849,162.9215,4059.0
2023-06-27 12:50:00,178.31,178.41,178.27,178.38,59924.0,162.8849,162.9763,162.8484,162.9489,59924.0
2023-06-27 12:55:00,178.39,178.43,178.23,178.4,5194.0,162.958,162.9945,162.8119,162.9671,5194.0
2023-06-27 13:00:00,178.41,178.45,178.34,178.44,3074.0,162.9763,163.0128,162.9123,163.0037,3074.0
2023-06-27 13:05:00,178.45,178.64,178.45,178.58,2614.0,163.0128,163.1864,163.0128,163.1316,2614.0
2023-06-27 13:10:00,178.63,178.78,178.59,178.76,3894.0,163.1772,163.3143,163.1407,163.296,3894.0
2023-06-27 13:15:00,178.74,178.84,178.67,178.8,5168.0,163.2777,163.3691,163.2138,163.3325,5168.0
2023-06-27 13:20:00,178.82,178.82,178.73,178.76,2322.0,163.3508,163.3508,163.2686,163.296,2322.0
2023-06-27 13:25:00,178.77,178.77,178.65,178.65,5314.0,163.3051,163.3051,163.1955,163.1955,5314.0
2023-06-27 13:30:00,178.66,178.67,178.58,178.61,3405.0,163.2047,163.2138,163.1316,163.159,3405.0
2023-06-27 13:35:00,178.62,178.67,178.58,178.66,2185.0,163.1681,163.2138,163.1316,163.2047,2185.0
2023-06-27 13:40:00,178.6,178.64,178.59,178.62,1800.0,163.1498,163.1864,163.1407,163.1681,1800.0
2023-06-27 13:45:00,178.62,178.68,178.61,178.66,3550.0,163.1681,163.2229,163.159,163.2047,3550.0
2023-06-27 13:50:00,178.67,178.85,178.65,178.77,5352.0,163.2138,163.3782,163.1955,163.3051,5352.0
2023-06-27 13:55:00,178.75,178.75,178.66,178.68,2407.0,163.2869,163.2869,163.2047,163.2229,2407.0
2023-06-27 14:00:00,178.66,178.85,178.66,178.84,8657.0,163.2047,163.3782,163.2047,163.3691,8657.0
2023-06-27 14:05:00,178.88,178.89,178.78,178.78,3157.0,163.4056,163.4148,163.3143,163.3143,3157.0
2023-06-27 14:10:00,178.81,178.81,178.72,178.75,5648.0,163.3417,163.3417,163.2595,163.2869,5648.0
2023-06-27 14:15:00,178.75,178.78,178.71,178.78,3056.0,163.2869,163.3143,163.2503,163.3143,3056.0
2023-06-27 14:20:00,178.78,178.88,178.78,178.88,9114.0,163.3143,163.4056,163.3143,163.4056,9114.0
2023-06-27 14:25:00,178.86,178.86,178.81,178.81,5272.0,163.3874,163.3874,163.3417,163.3417,5272.0
2023-06-27 14:30:00,178.8,178.83,178.78,178.78,4639.0,163.3325,163.3599,163.3143,163.3143,4639.0
2023-06-27 14:35:00,178.78,178.87,178.78,178.81,4973.0,163.3143,163.3965,163.3143,163.3417,4973.0
2023-06-27 14:40:00,178.83,178.83,178.77,178.8,3964.0,163.3599,163.3599,163.3051,163.3325,3964.0
2023-06-27 14:45:00,178.8,178.84,178.79,178.84,4341.0,163.3325,163.3691,163.3234,163.3691,4341.0
2023-06-27 14:50:00,178.83,178.86,178.82,178.86,6118.0,163.3599,163.3874,163.3508,163.3874,6118.0
2023-06-27 14:55:00,178.85,178.87,178.8,178.82,3519.0,163.3782,163.3965,163.3325,163.3508,3519.0
2023-06-27 15:00:00,178.81,178.84,178.79,178.83,6164.0,163.3417,163.3691,163.3234,163.3599,6164.0
2023-06-27 15:05:00,178.83,178.87,178.81,178.81,5276.0,163.3599,163.3965,163.3417,163.3417,5276.0
2023-06-27 15:10:00,178.81,178.82,178.66,178.67,7854.0,163.3417,163.3508,163.2047,163.2138,7854.0
2023-06-27 15:15:00,178.65,178.65,178.47,178.48,5092.0,163.1955,163.1955,163.0311,163.0402,5092.0
2023-06-27 15:20:00,178.48,178.48,178.38,178.44,12822.0,163.0402,163.0402,162.9489,163.0037,12822.0
2023-06-27 15:25:00,178.42,178.53,178.4,178.43,7879.0,162.9854,163.0859,162.9671,162.9945,7879.0
2023-06-27 15:30:00,178.42,178.64,178.41,178.63,10949.0,162.9854,163.1864,162.9763,163.1772,10949.0
2023-06-27 15:35:00,178.65,178.7,178.58,178.59,8496.0,163.1955,163.2412,163.1316,163.1407,8496.0
2023-06-27 15:40:00,178.57,178.64,178.53,178.58,11611.0,163.1224,163.1864,163.0859,163.1316,11611.0
2023-06-27 15:45:00,178.57,178.65,178.53,178.56,17895.0,163.1224,163.1955,163.0859,163.1133,17895.0
2023-06-27 15:50:00,178.57,179.05,178.48,179.04,63055.0,163.1224,163.5609,163.0402,163.5518,63055.0
2023-06-27 15:55:00,179.05,179.18,178.85,178.95,77669.0,163.5609,163.6797,163.3782,163.4696,77669.0
2023-06-28 09:30:00,180.53,181.44,179.44,179.91,50982.0,164.9129,165.7442,163.9172,164.3465,50982.0
2023-06-28 09:35:00,179.91,180.41,179.5,179.75,12085.0,164.3465,164.8033,163.972,164.2004,12085.0
2023-06-28 09:40:00,179.7,179.97,179.59,179.93,3270.0,164.1547,164.4013,164.0542,164.3648,3270.0
2023-06-28 09:45:00,179.9,180.14,179.72,179.99,13312.0,164.3374,164.5566,164.173,164.4196,13312.0
2023-06-28 09:50:00,180.03,180.08,179.82,180.05,6306.0,164.4561,164.5018,164.2643,164.4744,6306.0
2023-06-28 09:55:00,180.03,180.21,180.0,180.06,11766.0,164.4561,164.6206,164.4287,164.4835,11766.0
2023-06-28 10:00:00,180.04,180.4,179.89,180.3,28544.0,164.4653,164.7941,164.3282,164.7028,28544.0
2023-06-28 10:05:00,180.31,180.68,180.0,180.14,33068.0,164.7119,165.0499,164.4287,164.5566,33068.0
2023-06-28 10:10:00,180.2,180.34,179.83,180.3,124280.0,164.6114,164.7393,164.2734,164.7028,124280.0
2023-06-28 10:15:00,180.22,180.7,180.22,180.63,6875.0,164.6297,165.0682,164.6297,165.0042,6875.0
2023-06-28 10:20:00,180.64,180.65,180.5,180.61,8067.0,165.0134,165.0225,164.8855,164.986,8067.0
2023-06-28 10:25:00,180.55,181.26,180.55,181.02,15260.0,164.9312,165.5797,164.9312,165.3605,15260.0
2023-06-28 10:30:00,181.0,181.04,180.77,180.8,7451.0,165.3422,165.3788,165.1321,165.1595,7451.0
2023-06-28 10:35:00,180.91,180.94,180.74,180.75,3349.0,165.26,165.2874,165.1047,165.1139,3349.0
2023-06-28 10:40:00,180.75,180.9,180.65,180.7,13858.0,165.1139,165.2509,165.0225,165.0682,13858.0
2023-06-28 10:45:00,180.7,180.74,180.46,180.5,7074.0,165.0682,165.1047,164.8489,164.8855,7074.0
2023-06-28 10:50:00,180.47,180.99,180.47,180.87,27183.0,164.8581,165.3331,164.8581,165.2235,27183.0
2023-06-28 10:55:00,180.9,181.01,180.77,180.78,9591.0,165.2509,165.3514,165.1321,165.1413,9591.0
2023-06-28 11:00:00,180.83,181.1,180.77,181.02,6653.0,165.1869,165.4336,165.1321,165.3605,6653.0
2023-06-28 11:05:00,180.9,181.21,180.85,181.21,3479.0,165.2509,165.5341,165.2052,165.5341,3479.0
2023-06-28 11:10:00,181.16,181.18,181.03,181.11,2828.0,165.4884,165.5067,165.3696,165.4427,2828.0
2023-06-28 11:15:00,181.15,181.15,181.1,181.15,1240.0,165.4792,165.4792,165.4336,165.4792,1240.0
2023-06-28 11:20:00,181.11,181.11,180.92,180.92,3900.0,165.4427,165.4427,165.2691,165.2691,3900.0
2023-06-28 11:25:00,180.91,180.99,180.89,180.99,6906.0,165.26,165.3331,165.2417,165.3331,6906.0
2023-06-28 11:30:00,181.03,181.04,180.87,180.9,13557.0,165.3696,165.3788,165.2235,165.2509,13557.0
2023-06-28 11:35:00,180.9,180.94,180.72,180.83,11409.0,165.2509,165.2874,165.0864,165.1869,11409.0
2023-06-28 11:40:00,180.85,180.88,180.74,180.83,2600.0,165.2052,165.2326,165.1047,165.1869,2600.0
2023-06-28 11:45:00,180.83,181.15,180.77,181.14,11158.0,165.1869,165.4792,165.1321,165.4701,11158.0
2023-06-28 11:50:00,181.16,181.36,181.06,181.06,4761.0,165.4884,165.6711,165.397,165.397,4761.0
2023-06-28 11:55:00,181.11,181.27,181.07,181.07,3707.0,165.4427,165.5889,165.4062,165.4062,3707.0
2023-06-28 12:00:00,181.06,181.36,181.05,181.36,3416.0,165.397,165.6711,165.3879,165.6711,3416.0
2023-06-28 12:05:00,181.31,181.55,181.3,181.53,3713.0,165.6254,165.8446,165.6163,165.8264,3713.0
2023-06-28 12:10:00,181.5,181.57,181.41,181.48,5137.0,165.799,165.8629,165.7168,165.7807,5137.0
2023-06-28 12:15:00,181.55,181.67,181.54,181.6,8917.0,165.8446,165.9543,165.8355,165.8903,8917.0
2023-06-28 12:20:00,181.61,181.83,181.58,181.82,8122.0,165.8995,166.1004,165.8721,166.0913,8122.0
2023-06-28 12:25:00,181.8,182.18,181.8,182.18,10720.0,166.073,166.4201,166.073,166.4201,10720.0
2023-06-28 12:30:00,182.2,182.23,182.02,182.11,4118.0,166.4384,166.4658,166.274,166.3562,4118.0
2023-06-28 12:35:00,182.14,182.21,182.06,182.21,3402.0,166.3836,166.4476,166.3105,166.4476,3402.0
2023-06-28 12:40:00,182.17,182.17,181.75,181.83,7402.0,166.411,166.411,166.0273,166.1004,7402.0
2023-06-28 12:45:00,181.85,182.02,181.74,181.75,12778.0,166.1187,166.274,166.0182,166.0273,12778.0
2023-06-28 12:50:00,181.6,181.9,181.53,181.84,16291.0,165.8903,166.1644,165.8264,166.1096,16291.0
2023-06-28 12:55:00,181.74,181.85,181.58,181.84,17072.0,166.0182,166.1187,165.8721,166.1096,17072.0
2023-06-28 13:00:00,181.94,181.94,181.85,181.86,2623.0,166.2009,166.2009,166.1187,166.1278,2623.0
2023-06-28 13:05:00,181.9,181.91,181.83,181.84,1000.0,166.1644,166.1735,166.1004,166.1096,1000.0
2023-06-28 13:10:00,181.84,181.91,181.68,181.8,11421.0,166.1096,166.1735,165.9634,166.073,11421.0
2023-06-28 13:15:00,181.8,181.94,181.79,181.94,8761.0,166.073,166.2009,166.0639,166.2009,8761.0
2023-06-28 13:20:00,181.96,182.1,181.73,181.78,7892.0,166.2192,166.3471,166.0091,166.0548,7892.0
2023-06-28 13:25:00,181.82,181.91,181.76,181.82,2734.0,166.0913,166.1735,166.0365,166.0913,2734.0
2023-06-28 13:30:00,181.81,181.95,181.8,181.82,10179.0,166.0822,166.21,166.073,166.0913,10179.0
2023-06-28 13:35:00,181.81,181.95,181.8,181.92,5458.0,166.0822,166.21,166.073,166.1826,5458.0
2023-06-28 13:40:00,181.91,181.91,181.8,181.85,6752.0,166.1735,166.1735,166.073,166.1187,6752.0
2023-06-28 13:45:00,181.88,181.93,181.81,181.89,2056.0,166.1461,166.1918,166.0822,166.1552,2056.0
2023-06-28 13:50:00,181.88,181.88,181.8,181.88,4369.0,166.1461,166.1461,166.073,166.1461,4369.0
2023-06-28 13:55:00,181.88,181.98,181.84,181.91,3375.0,166.1461,166.2374,166.1096,166.1735,3375.0
2023-06-28 14:00:00,181.96,181.99,181.94,181.94,1955.0,166.2192,166.2466,166.2009,166.2009,1955.0
2023-06-28 14:05:00,181.97,182.0,181.86,181.88,4261.0,166.2283,166.2557,166.1278,166.1461,4261.0
2023-06-28 14:10:00,181.84,181.86,181.8,181.82,5900.0,166.1096,166.1278,166.073,166.0913,5900.0
2023-06-28 14:15:00,181.82,182.05,181.8,182.02,12752.0,166.0913,166.3014,166.073,166.274,12752.0
2023-06-28 14:20:00,182.02,182.12,182.0,182.05,6346.0,166.274,166.3653,166.2557,166.3014,6346.0
2023-06-28 14:25:00,182.02,182.31,182.0,182.31,14858.0,166.274,166.5389,166.2557,166.5389,14858.0
2023-06-28 14:30:00,182.31,182.44,182.18,182.31,8840.0,166.5389,166.6577,166.4201,166.5389,8840.0
2023-06-28 14:35:00,182.28,182.44,182.2,182.36,5597.0,166.5115,166.6577,166.4384,166.5846,5597.0
2023-06-28 14:40:00,182.36,182.48,182.33,182.46,6325.0,166.5846,166.6942,166.5572,166.6759,6325.0
2023-06-28 14:45:00,182.45,182.45,182.17,182.28,4549.0,166.6668,166.6668,166.411,166.5115,4549.0
2023-06-28 14:50:00,182.29,182.44,182.28,182.44,16320.0,166.5206,166.6577,166.5115,166.6577,16320.0
2023-06-28 14:55:00,182.45,182.46,182.37,182.44,11225.0,166.6668,166.6759,166.5937,166.6577,11225.0
2023-06-28 15:00:00,182.44,182.51,182.38,182.42,14236.0,166.6577,166.7216,166.6028,166.6394,14236.0
2023-06-28 15:05:00,182.44,182.49,182.38,182.4,24498.0,166.6577,166.7033,166.6028,166.6211,24498.0
2023-06-28 15:10:00,182.4,182.48,182.39,182.39,15108.0,166.6211,166.6942,166.612,166.612,15108.0
2023-06-28 15:15:00,182.42,182.45,182.39,182.4,8462.0,166.6394,166.6668,166.612,166.6211,8462.0
2023-06-28 15:20:00,182.42,182.56,182.38,182.56,11870.0,166.6394,166.7673,166.6028,166.7673,11870.0
2023-06-28 15:25:00,182.56,182.64,182.38,182.44,9356.0,166.7673,166.8404,166.6028,166.6577,9356.0
2023-06-28 15:30:00,182.45,182.83,182.45,182.74,11842.0,166.6668,167.0139,166.6668,166.9317,11842.0
2023-06-28 15:35:00,182.74,183.0,182.74,183.0,23295.0,166.9317,167.1692,166.9317,167.1692,23295.0
2023-06-28 15:40:00,183.01,183.06,182.9,183.02,21659.0,167.1783,167.224,167.0779,167.1875,21659.0
2023-06-28 15:45:00,183.01,183.12,182.91,182.95,25218.0,167.1783,167.2788,167.087,167.1235,25218.0
2023-06-28 15:50:00,182.93,183.24,182.88,183.08,41140.0,167.1053,167.3885,167.0596,167.2423,41140.0
2023-06-28 15:55:00,183.07,183.22,182.94,183.16,117725.0,167.2332,167.3702,167.1144,167.3154,117725.0
2023-06-29 09:30:00,183.15,183.18,182.5,182.97,20605.0,167.3062,167.3336,166.7125,167.1418,20605.0
2023-06-29 09:35:00,183.02,183.4,182.9,183.2,11414.0,167.1875,167.5346,167.0779,167.3519,11414.0
2023-06-29 09:40:00,183.28,183.41,183.2,183.2,10284.0,167.425,167.5437,167.3519,167.3519,10284.0
2023-06-29 09:45:00,183.2,183.2,182.28,182.69,12191.0,167.3519,167.3519,166.5115,166.886,12191.0
2023-06-29 09:50:00,182.67,182.98,182.66,182.91,5091.0,166.8678,167.1509,166.8586,167.087,5091.0
2023-06-29 09:55:00,182.9,183.04,182.78,182.9,4794.0,167.0779,167.2058,166.9682,167.0779,4794.0
2023-06-29 10:00:00,182.9,183.06,182.84,182.99,7099.0,167.0779,167.224,167.0231,167.1601,7099.0
2023-06-29 10:05:00,183.02,183.04,182.61,182.9,24172.0,167.1875,167.2058,166.8129,167.0779,24172.0
2023-06-29 10:10:00,182.93,182.95,182.89,182.93,2804.0,167.1053,167.1235,167.0687,167.1053,2804.0
2023-06-29 10:15:00,182.96,183.33,182.95,183.33,5378.0,167.1327,167.4707,167.1235,167.4707,5378.0
2023-06-29 10:20:00,183.28,183.33,183.23,183.24,1960.0,167.425,167.4707,167.3793,167.3885,1960.0
2023-06-29 10:25:00,183.18,183.18,182.78,182.91,27454.0,167.3336,167.3336,166.9682,167.087,27454.0
2023-06-29 10:30:00,182.83,182.87,182.6,182.75,12786.0,167.0139,167.0505,166.8038,166.9408,12786.0
2023-06-29 10:35:00,182.81,182.81,182.7,182.7,5306.0,166.9956,166.9956,166.8952,166.8952,5306.0
2023-06-29 10:40:00,182.73,182.84,182.53,182.61,9481.0,166.9226,167.0231,166.7399,166.8129,9481.0
2023-06-29 10:45:00,182.56,182.81,182.55,182.75,4403.0,166.7673,166.9956,166.7581,166.9408,4403.0
2023-06-29 10:50:00,182.77,182.92,182.75,182.76,4121.0,166.9591,167.0961,166.9408,166.95,4121.0
2023-06-29 10:55:00,182.72,182.8,182.71,182.71,18346.0,166.9134,166.9865,166.9043,166.9043,18346.0
2023-06-29 11:00:00,182.75,182.88,182.64,182.69,15663.0,166.9408,167.0596,166.8404,166.886,15663.0
2023-06-29 11:05:00,182.68,182.82,182.63,182.73,7324.0,166.8769,167.0048,166.8312,166.9226,7324.0
2023-06-29 11:10:00,182.7,182.96,182.7,182.96,4387.0,166.8952,167.1327,166.8952,167.1327,4387.0
2023-06-29 11:15:00,182.94,182.97,182.84,182.84,1427.0,167.1144,167.1418,167.0231,167.0231,1427.0
2023-06-29 11:20:00,182.83,182.96,182.75,182.94,13555.0,167.0139,167.1327,166.9408,167.1144,13555.0
2023-06-29 11:25:00,182.96,183.15,182.96,182.96,8419.0,167.1327,167.3062,167.1327,167.1327,8419.0
2023-06-29 11:30:00,182.98,183.18,182.97,183.06,14381.0,167.1509,167.3336,167.1418,167.224,14381.0
2023-06-29 11:35:00,183.06,183.13,182.96,183.11,14234.0,167.224,167.288,167.1327,167.2697,14234.0
2023-06-29 11:40:00,183.14,183.32,183.1,183.29,13827.0,167.2971,167.4615,167.2606,167.4341,13827.0
2023-06-29 11:45:00,183.28,183.28,183.04,183.21,10785.0,167.425,167.425,167.2058,167.361,10785.0
2023-06-29 11:50:00,183.21,183.27,183.16,183.27,5087.0,167.361,167.4159,167.3154,167.4159,5087.0
2023-06-29 11:55:00,183.27,183.49,183.25,183.49,8075.0,167.4159,167.6168,167.3976,167.6168,8075.0
2023-06-29 12:00:00,183.49,183.6,183.49,183.59,3405.0,167.6168,167.7173,167.6168,167.7082,3405.0
2023-06-29 12:05:00,183.6,183.78,183.6,183.75,14110.0,167.7173,167.8817,167.7173,167.8543,14110.0
2023-06-29 12:10:00,183.75,183.78,183.52,183.52,10176.0,167.8543,167.8817,167.6442,167.6442,10176.0
2023-06-29 12:15:00,183.53,183.66,183.52,183.66,5808.0,167.6534,167.7721,167.6442,167.7721,5808.0
2023-06-29 12:20:00,183.64,183.74,183.62,183.66,19159.0,167.7538,167.8452,167.7356,167.7721,19159.0
2023-06-29 12:25:00,183.69,183.82,183.65,183.8,16036.0,167.7995,167.9183,167.763,167.9,16036.0
2023-06-29 12:30:00,183.78,183.88,183.78,183.88,3695.0,167.8817,167.9731,167.8817,167.9731,3695.0
2023-06-29 12:35:00,183.86,183.93,183.86,183.92,6091.0,167.9548,168.0188,167.9548,168.0096,6091.0
2023-06-29 12:40:00,183.92,183.92,183.74,183.79,7443.0,168.0096,168.0096,167.8452,167.8909,7443.0
2023-06-29 12:45:00,183.8,183.85,183.73,183.75,4626.0,167.9,167.9457,167.8361,167.8543,4626.0
2023-06-29 12:50:00,183.78,183.79,183.75,183.78,1288.0,167.8817,167.8909,167.8543,167.8817,1288.0
2023-06-29 12:55:00,183.76,183.76,183.44,183.5,6062.0,167.8635,167.8635,167.5711,167.626,6062.0
2023-06-29 13:00:00,183.48,183.51,183.32,183.35,2438.0,167.6077,167.6351,167.4615,167.4889,2438.0
2023-06-29 13:05:00,183.33,183.44,183.12,183.44,5861.0,167.4707,167.5711,167.2788,167.5711,5861.0
2023-06-29 13:10:00,183.43,183.48,183.35,183.35,1234.0,167.562,167.6077,167.4889,167.4889,1234.0
2023-06-29 13:15:00,183.41,183.54,183.35,183.35,4162.0,167.5437,167.6625,167.4889,167.4889,4162.0
2023-06-29 13:20:00,183.4,183.42,183.29,183.36,2682.0,167.5346,167.5529,167.4341,167.4981,2682.0
2023-06-29 13:25:00,183.38,183.43,183.37,183.38,1300.0,167.5163,167.562,167.5072,167.5163,1300.0
2023-06-29 13:30:00,183.42,183.42,183.3,183.31,1203.0,167.5529,167.5529,167.4433,167.4524,1203.0
2023-06-29 13:35:00,183.33,183.47,183.31,183.47,3902.0,167.4707,167.5986,167.4524,167.5986,3902.0
2023-06-29 13:40:00,183.49,183.73,183.48,183.66,6838.0,167.6168,167.8361,167.6077,167.7721,6838.0
2023-06-29 13:45:00,183.59,183.6,183.55,183.58,900.0,167.7082,167.7173,167.6716,167.699,900.0
2023-06-29 13:50:00,183.61,183.62,183.55,183.62,1600.0,167.7264,167.7356,167.6716,167.7356,1600.0
2023-06-29 13:55:00,183.59,183.6,183.44,183.48,2372.0,167.7082,167.7173,167.5711,167.6077,2372.0
2023-06-29 14:00:00,183.48,183.48,183.26,183.3,4237.0,167.6077,167.6077,167.4067,167.4433,4237.0
2023-06-29 14:05:00,183.28,183.29,183.2,183.29,2519.0,167.425,167.4341,167.3519,167.4341,2519.0
2023-06-29 14:10:00,183.26,183.29,183.21,183.29,4955.0,167.4067,167.4341,167.361,167.4341,4955.0
2023-06-29 14:15:00,183.31,183.56,183.31,183.56,4113.0,167.4524,167.6808,167.4524,167.6808,4113.0
2023-06-29 14:20:00,183.55,183.58,183.51,183.53,2275.0,167.6716,167.699,167.6351,167.6534,2275.0
2023-06-29 14:25:00,183.56,183.56,183.45,183.48,13049.0,167.6808,167.6808,167.5803,167.6077,13049.0
2023-06-29 14:30:00,183.5,183.57,183.31,183.31,14724.0,167.626,167.6899,167.4524,167.4524,14724.0
2023-06-29 14:35:00,183.36,183.42,183.26,183.27,11947.0,167.4981,167.5529,167.4067,167.4159,11947.0
2023-06-29 14:40:00,183.27,183.27,183.03,183.14,20497.0,167.4159,167.4159,167.1966,167.2971,20497.0
2023-06-29 14:45:00,183.12,183.12,182.96,183.08,5257.0,167.2788,167.2788,167.1327,167.2423,5257.0
2023-06-29 14:50:00,183.01,183.16,182.99,183.16,2873.0,167.1783,167.3154,167.1601,167.3154,2873.0
2023-06-29 14:55:00,183.16,183.31,183.16,183.31,2297.0,167.3154,167.4524,167.3154,167.4524,2297.0
2023-06-29 15:00:00,183.34,183.49,183.34,183.39,5911.0,167.4798,167.6168,167.4798,167.5255,5911.0
2023-06-29 15:05:00,183.4,183.46,183.36,183.46,2780.0,167.5346,167.5894,167.4981,167.5894,2780.0
2023-06-29 15:10:00,183.45,183.46,183.35,183.37,5733.0,167.5803,167.5894,167.4889,167.5072,5733.0
2023-06-29 15:15:00,183.38,183.52,183.35,183.41,6187.0,167.5163,167.6442,167.4889,167.5437,6187.0
2023-06-29 15:20:00,183.42,183.45,183.37,183.4,2482.0,167.5529,167.5803,167.5072,167.5346,2482.0
2023-06-29 15:25:00,183.4,183.46,183.35,183.46,9670.0,167.5346,167.5894,167.4889,167.5894,9670.0
2023-06-29 15:30:00,183.48,183.48,183.39,183.39,6460.0,167.6077,167.6077,167.5255,167.5255,6460.0
2023-06-29 15:35:00,183.41,183.42,183.11,183.14,13917.0,167.5437,167.5529,167.2697,167.2971,13917.0
2023-06-29 15:40:00,183.12,183.29,183.11,183.25,11300.0,167.2788,167.4341,167.2697,167.3976,11300.0
2023-06-29 15:45:00,183.28,183.55,183.24,183.54,9770.0,167.425,167.6716,167.3885,167.6625,9770.0
2023-06-29 15:50:00,183.54,183.59,183.4,183.4,26005.0,167.6625,167.7082,167.5346,167.5346,26005.0
2023-06-29 15:55:00,183.4,183.45,183.34,183.37,79708.0,167.5346,167.5803,167.4798,167.5072,79708.0
2023-06-30 09:30:00,183.85,185.83,183.85,185.65,19448.0,167.9457,169.7544,167.9457,169.59,19448.0
2023-06-30 09:35:00,185.48,186.41,185.48,186.14,11388.0,169.4347,170.2842,169.4347,170.0376,11388.0
2023-06-30 09:40:00,186.07,186.16,185.58,185.87,14554.0,169.9736,170.0558,169.526,169.7909,14554.0
2023-06-30 09:45:00,185.73,185.73,185.2,185.21,2400.0,169.663,169.663,169.1789,169.188,2400.0
2023-06-30 09:50:00,185.21,185.21,184.35,184.4,4813.0,169.188,169.188,168.4024,168.4481,4813.0
2023-06-30 09:55:00,184.36,184.83,184.35,184.43,3997.0,168.4116,168.8409,168.4024,168.4755,3997.0
2023-06-30 10:00:00,184.48,184.62,184.38,184.59,3687.0,168.5212,168.6491,168.4298,168.6217,3687.0
2023-06-30 10:05:00,184.42,184.67,184.37,184.55,3349.0,168.4664,168.6947,168.4207,168.5851,3349.0
2023-06-30 10:10:00,184.56,184.68,184.4,184.52,3361.0,168.5943,168.7039,168.4481,168.5577,3361.0
2023-06-30 10:15:00,184.47,184.82,184.47,184.68,7596.0,168.512,168.8318,168.512,168.7039,7596.0
2023-06-30 10:20:00,184.74,184.85,184.22,184.29,9202.0,168.7587,168.8592,168.2837,168.3476,9202.0
2023-06-30 10:25:00,184.29,184.29,184.12,184.12,2798.0,168.3476,168.3476,168.1923,168.1923,2798.0
2023-06-30 10:30:00,184.25,184.46,184.15,184.16,4073.0,168.3111,168.5029,168.2197,168.2289,4073.0
2023-06-30 10:35:00,184.12,184.22,183.92,184.17,4530.0,168.1923,168.2837,168.0096,168.238,4530.0
2023-06-30 10:40:00,184.13,184.13,183.89,184.02,6475.0,168.2015,168.2015,167.9822,168.101,6475.0
2023-06-30 10:45:00,184.09,184.28,183.99,184.22,7664.0,168.1649,168.3385,168.0736,168.2837,7664.0
2023-06-30 10:50:00,184.31,184.48,183.99,184.27,13576.0,168.3659,168.5212,168.0736,168.3293,13576.0
2023-06-30 10:55:00,184.27,184.29,184.15,184.19,7354.0,168.3293,168.3476,168.2197,168.2563,7354.0
2023-06-30 11:00:00,184.22,184.48,184.18,184.44,5335.0,168.2837,168.5212,168.2471,168.4846,5335.0
2023-06-30 11:05:00,184.48,184.51,184.24,184.43,30858.0,168.5212,168.5486,168.3019,168.4755,30858.0
2023-06-30 11:10:00,184.43,184.64,184.43,184.55,5721.0,168.4755,168.6673,168.4755,168.5851,5721.0
2023-06-30 11:15:00,184.49,184.75,184.42,184.72,3838.0,168.5303,168.7678,168.4664,168.7404,3838.0
2023-06-30 11:20:00,184.72,184.72,184.52,184.56,3200.0,168.7404,168.7404,168.5577,168.5943,3200.0
2023-06-30 11:25:00,184.56,184.62,184.5,184.56,3873.0,168.5943,168.6491,168.5395,168.5943,3873.0
2023-06-30 11:30:00,184.5,184.64,184.49,184.52,13298.0,168.5395,168.6673,168.5303,168.5577,13298.0
2023-06-30 11:35:00,184.53,184.6,184.5,184.53,1730.0,168.5669,168.6308,168.5395,168.5669,1730.0
2023-06-30 11:40:00,184.53,184.53,184.28,184.52,11798.0,168.5669,168.5669,168.3385,168.5577,11798.0
2023-06-30 11:45:00,184.52,184.57,184.41,184.44,3347.0,168.5577,168.6034,168.4572,168.4846,3347.0
2023-06-30 11:50:00,184.47,184.51,184.33,184.5,2581.0,168.512,168.5486,168.3842,168.5395,2581.0
2023-06-30 11:55:00,184.55,184.67,184.47,184.59,3872.0,168.5851,168.6947,168.512,168.6217,3872.0
2023-06-30 12:00:00,184.61,184.68,184.6,184.66,8817.0,168.6399,168.7039,168.6308,168.6856,8817.0
2023-06-30 12:05:00,184.66,184.7,184.5,184.5,11679.0,168.6856,168.7221,168.5395,168.5395,11679.0
2023-06-30 12:10:00,184.49,184.72,184.49,184.72,1877.0,168.5303,168.7404,168.5303,168.7404,1877.0
2023-06-30 12:15:00,184.7,184.77,184.54,184.54,4407.0,168.7221,168.7861,168.576,168.576,4407.0
2023-06-30 12:20:00,184.52,184.71,184.52,184.62,2238.0,168.5577,168.7313,168.5577,168.6491,2238.0
2023-06-30 12:25:00,184.63,184.71,184.6,184.6,5434.0,168.6582,168.7313,168.6308,168.6308,5434.0
2023-06-30 12:30:00,184.64,184.68,184.6,184.68,1100.0,168.6673,168.7039,168.6308,168.7039,1100.0
2023-06-30 12:35:00,184.64,184.7,184.61,184.68,2000.0,168.6673,168.7221,168.6399,168.7039,2000.0
2023-06-30 12:40:00,184.71,184.72,184.51,184.56,5117.0,168.7313,168.7404,168.5486,168.5943,5117.0
2023-06-30 12:45:00,184.49,184.8,184.48,184.78,9230.0,168.5303,168.8135,168.5212,168.7952,9230.0
2023-06-30 12:50:00,184.77,184.9,184.75,184.9,1569.0,168.7861,168.9048,168.7678,168.9048,1569.0
2023-06-30 12:55:00,184.89,185.0,184.88,185.0,3000.0,168.8957,168.9962,168.8866,168.9962,3000.0
2023-06-30 13:00:00,185.0,185.12,185.0,185.11,2536.0,168.9962,169.1058,168.9962,169.0967,2536.0
2023-06-30 13:05:00,185.11,185.17,185.1,185.17,2016.0,169.0967,169.1515,169.0875,169.1515,2016.0
2023-06-30 13:10:00,185.15,185.26,185.09,185.09,7186.0,169.1332,169.2337,169.0784,169.0784,7186.0
2023-06-30 13:15:00,185.09,185.19,185.07,185.14,2810.0,169.0784,169.1698,169.0601,169.1241,2810.0
2023-06-30 13:20:00,185.18,185.3,185.18,185.27,2742.0,169.1606,169.2702,169.1606,169.2428,2742.0
2023-06-30 13:25:00,185.28,185.34,185.19,185.2,1900.0,169.252,169.3068,169.1698,169.1789,1900.0
2023-06-30 13:30:00,185.11,185.39,185.11,185.39,9796.0,169.0967,169.3525,169.0967,169.3525,9796.0
2023-06-30 13:35:00,185.47,185.7,185.44,185.6,7614.0,169.4255,169.6356,169.3981,169.5443,7614.0
2023-06-30 13:40:00,185.69,185.69,185.52,185.58,4903.0,169.6265,169.6265,169.4712,169.526,4903.0
2023-06-30 13:45:00,185.55,185.88,185.55,185.86,5089.0,169.4986,169.8001,169.4986,169.7818,5089.0
2023-06-30 13:50:00,185.89,185.92,185.83,185.87,4411.0,169.8092,169.8366,169.7544,169.7909,4411.0
2023-06-30 13:55:00,185.85,185.92,185.85,185.88,3570.0,169.7727,169.8366,169.7727,169.8001,3570.0
2023-06-30 14:00:00,185.87,185.92,185.8,185.85,8036.0,169.7909,169.8366,169.727,169.7727,8036.0
2023-06-30 14:05:00,185.84,185.93,185.79,185.9,4230.0,169.7635,169.8457,169.7179,169.8183,4230.0
2023-06-30 14:10:00,185.91,185.92,185.87,185.89,4804.0,169.8275,169.8366,169.7909,169.8092,4804.0
2023-06-30 14:15:00,185.88,185.94,185.73,185.81,4983.0,169.8001,169.8549,169.663,169.7361,4983.0
2023-06-30 14:20:00,185.77,185.81,185.74,185.78,2746.0,169.6996,169.7361,169.6722,169.7087,2746.0
2023-06-30 14:25:00,185.78,185.88,185.77,185.84,6138.0,169.7087,169.8001,169.6996,169.7635,6138.0
2023-06-30 14:30:00,185.84,185.91,185.81,185.9,4789.0,169.7635,169.8275,169.7361,169.8183,4789.0
2023-06-30 14:35:00,185.91,186.11,185.9,186.11,2856.0,169.8275,170.0102,169.8183,170.0102,2856.0
2023-06-30 14:40:00,186.07,186.1,185.9,186.05,10878.0,169.9736,170.001,169.8183,169.9554,10878.0
2023-06-30 14:45:00,186.05,186.15,186.03,186.15,5143.0,169.9554,170.0467,169.9371,170.0467,5143.0
2023-06-30 14:50:00,186.1,186.14,186.05,186.09,2905.0,170.001,170.0376,169.9554,169.9919,2905.0
2023-06-30 14:55:00,186.07,186.14,186.05,186.11,8489.0,169.9736,170.0376,169.9554,170.0102,8489.0
2023-06-30 15:00:00,186.14,186.19,186.13,186.17,7844.0,170.0376,170.0833,170.0284,170.065,7844.0
2023-06-30 15:05:00,186.16,186.37,186.16,186.37,3858.0,170.0558,170.2477,170.0558,170.2477,3858.0
2023-06-30 15:10:00,186.34,186.35,186.12,186.18,6053.0,170.2203,170.2294,170.0193,170.0741,6053.0
2023-06-30 15:15:00,186.19,186.4,186.18,186.31,6465.0,170.0833,170.2751,170.0741,170.1929,6465.0
2023-06-30 15:20:00,186.26,186.26,186.09,186.15,3331.0,170.1472,170.1472,169.9919,170.0467,3331.0
2023-06-30 15:25:00,186.17,186.19,185.97,186.06,7382.0,170.065,170.0833,169.8823,169.9645,7382.0
2023-06-30 15:30:00,186.03,186.1,185.94,185.97,11060.0,169.9371,170.001,169.8549,169.8823,11060.0
2023-06-30 15:35:00,186.0,186.11,185.86,185.91,9176.0,169.9097,170.0102,169.7818,169.8275,9176.0
2023-06-30 15:40:00,185.93,185.93,185.73,185.78,10944.0,169.8457,169.8457,169.663,169.7087,10944.0
2023-06-30 15:45:00,185.78,185.8,185.52,185.67,21421.0,169.7087,169.727,169.4712,169.6082,21421.0
2023-06-30 15:50:00,185.66,185.93,185.52,185.73,42610.0,169.5991,169.8457,169.4712,169.663,42610.0
2023-06-30 15:55:00,185.68,185.69,185.26,185.28,107921.0,169.6174,169.6265,169.2337,169.252,107921.0
2023-07-03 09:30:00,185.26,185.27,183.75,184.27,20533.0,169.2337,169.2428,167.8543,168.3293,20533.0
2023-07-03 09:35:00,184.28,184.77,183.93,183.93,3024.0,168.3385,168.7861,168.0188,168.0188,3024.0
2023-07-03 09:40:00,184.01,184.25,183.82,184.1,4340.0,168.0918,168.3111,167.9183,168.1741,4340.0
2023-07-03 09:45:00,184.03,184.19,183.87,184.12,2204.0,168.1101,168.2563,167.964,168.1923,2204.0
2023-07-03 09:50:00,184.15,184.36,184.11,184.3,2137.0,168.2197,168.4116,168.1832,168.3568,2137.0
2023-07-03 09:55:00,184.65,185.0,184.64,184.95,2291.0,168.6765,168.9962,168.6673,168.9505,2291.0
2023-07-03 10:00:00,184.95,185.19,184.88,185.17,4187.0,168.9505,169.1698,168.8866,169.1515,4187.0
2023-07-03 10:05:00,185.29,185.39,184.89,185.11,3702.0,169.2611,169.3525,168.8957,169.0967,3702.0
2023-07-03 10:10:00,185.18,185.19,184.9,185.03,2702.0,169.1606,169.1698,168.9048,169.0236,2702.0
2023-07-03 10:15:00,185.02,185.16,184.98,185.05,3965.0,169.0145,169.1424,168.9779,169.0419,3965.0
2023-07-03 10:20:00,184.98,185.05,184.84,185.05,2403.0,168.9779,169.0419,168.85,169.0419,2403.0
2023-07-03 10:25:00,185.05,185.41,185.05,185.41,4513.0,169.0419,169.3707,169.0419,169.3707,4513.0
2023-07-03 10:30:00,185.41,185.6,185.38,185.6,2551.0,169.3707,169.5443,169.3433,169.5443,2551.0
2023-07-03 10:35:00,185.66,185.66,185.44,185.44,2648.0,169.5991,169.5991,169.3981,169.3981,2648.0
2023-07-03 10:40:00,185.49,185.6,185.45,185.6,3519.0,169.4438,169.5443,169.4073,169.5443,3519.0
2023-07-03 10:45:00,185.64,185.78,185.64,185.77,3668.0,169.5808,169.7087,169.5808,169.6996,3668.0
2023-07-03 10:50:00,185.86,185.9,185.75,185.89,5009.0,169.7818,169.8183,169.6813,169.8092,5009.0
2023-07-03 10:55:00,185.91,186.16,185.78,186.1,4728.0,169.8275,170.0558,169.7087,170.001,4728.0
2023-07-03 11:00:00,186.08,186.27,186.04,186.27,6828.0,169.9828,170.1563,169.9462,170.1563,6828.0
2023-07-03 11:05:00,186.26,186.3,186.14,186.2,8267.0,170.1472,170.1837,170.0376,170.0924,8267.0
2023-07-03 11:10:00,186.21,186.27,186.13,186.23,4463.0,170.1015,170.1563,170.0284,170.1198,4463.0
2023-07-03 11:15:00,186.25,186.28,186.08,186.27,5415.0,170.1381,170.1655,169.9828,170.1563,5415.0
2023-07-03 11:20:00,186.16,186.16,186.1,186.1,1993.0,170.0558,170.0558,170.001,170.001,1993.0
2023-07-03 11:25:00,186.16,186.18,186.01,186.08,5747.0,170.0558,170.0741,169.9188,169.9828,5747.0
2023-07-03 11:30:00,186.09,186.14,186.01,186.01,4321.0,169.9919,170.0376,169.9188,169.9188,4321.0
2023-07-03 11:35:00,186.07,186.21,186.07,186.16,1907.0,169.9736,170.1015,169.9736,170.0558,1907.0
2023-07-03 11:40:00,186.19,186.33,186.17,186.33,3900.0,170.0833,170.2111,170.065,170.2111,3900.0
2023-07-03 11:45:00,186.35,186.38,186.11,186.12,2772.0,170.2294,170.2568,170.0102,170.0193,2772.0
2023-07-03 11:50:00,186.14,186.32,186.13,186.28,9436.0,170.0376,170.202,170.0284,170.1655,9436.0
2023-07-03 11:55:00,186.32,186.42,186.14,186.2,6340.0,170.202,170.2934,170.0376,170.0924,6340.0
2023-07-03 12:00:00,186.23,186.32,186.13,186.24,3267.0,170.1198,170.202,170.0284,170.1289,3267.0
2023-07-03 12:05:00,186.2,186.26,186.19,186.25,2401.0,170.0924,170.1472,170.0833,170.1381,2401.0
2023-07-03 12:10:00,186.2,186.5,186.19,186.5,7914.0,170.0924,170.3664,170.0833,170.3664,7914.0
2023-07-03 12:15:00,186.56,186.59,186.41,186.41,4044.0,170.4212,170.4487,170.2842,170.2842,4044.0
2023-07-03 12:20:00,186.37,186.43,186.33,186.4,2513.0,170.2477,170.3025,170.2111,170.2751,2513.0
2023-07-03 12:25:00,186.34,186.34,186.11,186.15,3777.0,170.2203,170.2203,170.0102,170.0467,3777.0
2023-07-03 12:30:00,186.14,186.14,185.95,185.95,2429.0,170.0376,170.0376,169.864,169.864,2429.0
2023-07-03 12:35:00,185.9,186.01,185.9,185.95,3700.0,169.8183,169.9188,169.8183,169.864,3700.0
2023-07-03 12:40:00,185.94,186.09,185.9,186.03,7657.0,169.8549,169.9919,169.8183,169.9371,7657.0
2023-07-03 12:45:00,186.01,186.11,186.01,186.05,5184.0,169.9188,170.0102,169.9188,169.9554,5184.0
2023-07-03 12:50:00,186.1,186.2,186.0,186.15,7383.0,170.001,170.0924,169.9097,170.0467,7383.0
2023-07-03 12:55:00,186.15,186.27,186.12,186.14,22090.0,170.0467,170.1563,170.0193,170.0376,22090.0
2023-07-05 09:30:00,185.5,185.53,184.4,184.77,51426.0,169.4529,169.4803,168.4481,168.7861,51426.0
2023-07-05 09:35:00,184.78,184.88,183.58,183.89,12943.0,168.7952,168.8866,167.699,167.9822,12943.0
2023-07-05 09:40:00,183.75,183.85,182.53,182.78,12487.0,167.8543,167.9457,166.7399,166.9682,12487.0
2023-07-05 09:45:00,182.7,183.08,181.95,182.69,25323.0,166.8952,167.2423,166.21,166.886,25323.0
2023-07-05 09:50:00,182.69,183.18,182.57,182.92,37659.0,166.886,167.3336,166.7764,167.0961,37659.0
2023-07-05 09:55:00,183.0,183.7,183.0,183.7,33660.0,167.1692,167.8087,167.1692,167.8087,33660.0
2023-07-05 10:00:00,183.7,183.7,183.23,183.36,11469.0,167.8087,167.8087,167.3793,167.4981,11469.0
2023-07-05 10:05:00,183.41,183.63,183.38,183.58,18742.0,167.5437,167.7447,167.5163,167.699,18742.0
2023-07-05 10:10:00,183.57,183.84,183.46,183.83,18559.0,167.6899,167.9365,167.5894,167.9274,18559.0
2023-07-05 10:15:00,183.88,183.88,183.45,183.46,14529.0,167.9731,167.9731,167.5803,167.5894,14529.0
2023-07-05 10:20:00,183.4,183.42,182.98,182.99,6092.0,167.5346,167.5529,167.1509,167.1601,6092.0
2023-07-05 10:25:00,183.09,183.43,182.97,183.41,7660.0,167.2514,167.562,167.1418,167.5437,7660.0
2023-07-05 10:30:00,183.48,183.64,183.39,183.57,8783.0,167.6077,167.7538,167.5255,167.6899,8783.0
2023-07-05 10:35:00,183.56,183.86,183.49,183.74,6908.0,167.6808,167.9548,167.6168,167.8452,6908.0
2023-07-05 10:40:00,183.83,183.97,183.82,183.92,3800.0,167.9274,168.0553,167.9183,168.0096,3800.0
2023-07-05 10:45:00,183.93,184.05,183.77,183.89,19190.0,168.0188,168.1284,167.8726,167.9822,19190.0
2023-07-05 10:50:00,183.89,184.26,183.87,184.17,10137.0,167.9822,168.3202,167.964,168.238,10137.0
2023-07-05 10:55:00,184.18,184.24,183.93,184.04,8418.0,168.2471,168.3019,168.0188,168.1192,8418.0
2023-07-05 11:00:00,184.05,184.21,184.01,184.17,8420.0,168.1284,168.2745,168.0918,168.238,8420.0
2023-07-05 11:05:00,184.13,184.5,184.13,184.46,4993.0,168.2015,168.5395,168.2015,168.5029,4993.0
2023-07-05 11:10:00,184.45,184.58,184.37,184.41,24831.0,168.4938,168.6125,168.4207,168.4572,24831.0
2023-07-05 11:15:00,184.42,184.67,184.41,184.59,7259.0,168.4664,168.6947,168.4572,168.6217,7259.0
2023-07-05 11:20:00,184.62,184.99,184.61,184.9,3740.0,168.6491,168.9871,168.6399,168.9048,3740.0
2023-07-05 11:25:00,184.94,184.97,184.84,184.92,2120.0,168.9414,168.9688,168.85,168.9231,2120.0
2023-07-05 11:30:00,184.89,184.93,184.5,184.54,4485.0,168.8957,168.9323,168.5395,168.576,4485.0
2023-07-05 11:35:00,184.61,184.76,184.61,184.69,6920.0,168.6399,168.777,168.6399,168.713,6920.0
2023-07-05 11:40:00,184.7,184.85,184.63,184.64,21394.0,168.7221,168.8592,168.6582,168.6673,21394.0
2023-07-05 11:45:00,184.62,184.71,184.48,184.51,2238.0,168.6491,168.7313,168.5212,168.5486,2238.0
2023-07-05 11:50:00,184.48,184.86,184.47,184.81,1450.0,168.5212,168.8683,168.512,168.8226,1450.0
2023-07-05 11:55:00,184.73,184.76,184.53,184.53,7896.0,168.7496,168.777,168.5669,168.5669,7896.0
2023-07-05 12:00:00,184.58,184.69,184.57,184.6,2348.0,168.6125,168.713,168.6034,168.6308,2348.0
2023-07-05 12:05:00,184.59,184.59,184.34,184.42,2428.0,168.6217,168.6217,168.3933,168.4664,2428.0
2023-07-05 12:10:00,184.42,184.44,184.3,184.3,945.0,168.4664,168.4846,168.3568,168.3568,945.0
2023-07-05 12:15:00,184.31,184.31,183.98,183.98,5803.0,168.3659,168.3659,168.0644,168.0644,5803.0
2023-07-05 12:20:00,183.96,184.0,183.83,183.89,3047.0,168.0462,168.0827,167.9274,167.9822,3047.0
2023-07-05 12:25:00,183.84,183.95,183.72,183.95,6476.0,167.9365,168.037,167.8269,168.037,6476.0
2023-07-05 12:30:00,183.98,184.09,183.91,183.91,5286.0,168.0644,168.1649,168.0005,168.0005,5286.0
2023-07-05 12:35:00,183.97,184.12,183.82,184.12,6516.0,168.0553,168.1923,167.9183,168.1923,6516.0
2023-07-05 12:40:00,184.12,184.2,184.04,184.06,1583.0,168.1923,168.2654,168.1192,168.1375,1583.0
2023-07-05 12:45:00,184.06,184.19,183.99,184.19,2434.0,168.1375,168.2563,168.0736,168.2563,2434.0
2023-07-05 12:50:00,184.11,184.23,184.05,184.11,2617.0,168.1832,168.2928,168.1284,168.1832,2617.0
2023-07-05 12:55:00,184.1,184.15,184.06,184.15,1501.0,168.1741,168.2197,168.1375,168.2197,1501.0
2023-07-05 13:00:00,184.12,184.18,184.07,184.12,2720.0,168.1923,168.2471,168.1466,168.1923,2720.0
2023-07-05 13:05:00,184.17,184.2,184.08,184.08,2130.0,168.238,168.2654,168.1558,168.1558,2130.0
2023-07-05 13:10:00,184.07,184.09,183.96,184.0,5371.0,168.1466,168.1649,168.0462,168.0827,5371.0
2023-07-05 13:15:00,184.0,184.06,183.93,183.94,2875.0,168.0827,168.1375,168.0188,168.0279,2875.0
2023-07-05 13:20:00,184.02,184.22,184.02,184.22,3852.0,168.101,168.2837,168.101,168.2837,3852.0
2023-07-05 13:25:00,184.22,184.3,184.21,184.3,2260.0,168.2837,168.3568,168.2745,168.3568,2260.0
2023-07-05 13:30:00,184.28,184.28,184.15,184.2,2753.0,168.3385,168.3385,168.2197,168.2654,2753.0
2023-07-05 13:35:00,184.21,184.45,184.18,184.45,7017.0,168.2745,168.4938,168.2471,168.4938,7017.0
2023-07-05 13:40:00,184.39,184.63,184.39,184.63,1208.0,168.439,168.6582,168.439,168.6582,1208.0
2023-07-05 13:45:00,184.6,184.65,184.47,184.48,1206.0,168.6308,168.6765,168.512,168.5212,1206.0
2023-07-05 13:50:00,184.5,184.62,184.46,184.62,1956.0,168.5395,168.6491,168.5029,168.6491,1956.0
2023-07-05 13:55:00,184.59,184.59,184.5,184.5,1706.0,168.6217,168.6217,168.5395,168.5395,1706.0
2023-07-05 14:00:00,184.55,184.61,184.5,184.61,2145.0,168.5851,168.6399,168.5395,168.6399,2145.0
2023-07-05 14:05:00,184.57,184.6,184.23,184.23,9405.0,168.6034,168.6308,168.2928,168.2928,9405.0
2023-07-05 14:10:00,184.26,184.3,184.17,184.24,13974.0,168.3202,168.3568,168.238,168.3019,13974.0
2023-07-05 14:15:00,184.25,184.33,184.05,184.18,7300.0,168.3111,168.3842,168.1284,168.2471,7300.0
2023-07-05 14:20:00,184.19,184.19,183.98,184.0,2650.0,168.2563,168.2563,168.0644,168.0827,2650.0
2023-07-05 14:25:00,183.95,184.04,183.8,183.98,4349.0,168.037,168.1192,167.9,168.0644,4349.0
2023-07-05 14:30:00,183.97,183.99,183.81,183.91,9654.0,168.0553,168.0736,167.9091,168.0005,9654.0
2023-07-05 14:35:00,183.91,184.19,183.86,184.12,5346.0,168.0005,168.2563,167.9548,168.1923,5346.0
2023-07-05 14:40:00,184.11,184.23,184.09,184.21,2905.0,168.1832,168.2928,168.1649,168.2745,2905.0
2023-07-05 14:45:00,184.21,184.29,184.12,184.12,3660.0,168.2745,168.3476,168.1923,168.1923,3660.0
2023-07-05 14:50:00,184.17,184.25,184.08,184.19,5181.0,168.238,168.3111,168.1558,168.2563,5181.0
2023-07-05 14:55:00,184.19,184.33,184.14,184.33,3150.0,168.2563,168.3842,168.2106,168.3842,3150.0
2023-07-05 15:00:00,184.34,184.39,184.26,184.39,4333.0,168.3933,168.439,168.3202,168.439,4333.0
2023-07-05 15:05:00,184.4,184.44,184.26,184.44,14343.0,168.4481,168.4846,168.3202,168.4846,14343.0
2023-07-05 15:10:00,184.43,184.54,184.4,184.4,6211.0,168.4755,168.576,168.4481,168.4481,6211.0
2023-07-05 15:15:00,184.4,184.58,184.39,184.58,4203.0,168.4481,168.6125,168.439,168.6125,4203.0
2023-07-05 15:20:00,184.62,184.66,184.32,184.39,10520.0,168.6491,168.6856,168.375,168.439,10520.0
2023-07-05 15:25:00,184.39,184.39,184.13,184.31,14850.0,168.439,168.439,168.2015,168.3659,14850.0
2023-07-05 15:30:00,184.31,184.34,184.15,184.17,6355.0,168.3659,168.3933,168.2197,168.238,6355.0
2023-07-05 15:35:00,184.19,184.22,184.12,184.16,8862.0,168.2563,168.2837,168.1923,168.2289,8862.0
2023-07-05 15:40:00,184.12,184.44,184.12,184.41,21493.0,168.1923,168.4846,168.1923,168.4572,21493.0
2023-07-05 15:45:00,184.41,184.41,184.1,184.14,16659.0,168.4572,168.4572,168.1741,168.2106,16659.0
2023-07-05 15:50:00,184.19,184.34,184.14,184.14,22914.0,168.2563,168.3933,168.2106,168.2106,22914.0
2023-07-05 15:55:00,184.21,184.22,183.84,183.85,80488.0,168.2745,168.2837,167.9365,167.9457,80488.0
2023-07-06 09:30:00,183.68,184.0,183.18,183.75,51137.0,167.7904,168.0827,167.3336,167.8543,51137.0
2023-07-06 09:35:00,183.75,183.9,182.79,182.9,14585.0,167.8543,167.9914,166.9774,167.0779,14585.0
2023-07-06 09:40:00,183.01,183.52,182.87,183.24,9698.0,167.1783,167.6442,167.0505,167.3885,9698.0
2023-07-06 09:45:00,183.38,183.67,183.19,183.56,4252.0,167.5163,167.7813,167.3428,167.6808,4252.0
2023-07-06 09:50:00,183.56,183.78,183.54,183.55,9618.0,167.6808,167.8817,167.6625,167.6716,9618.0
2023-07-06 09:55:00,183.48,183.49,183.2,183.43,5927.0,167.6077,167.6168,167.3519,167.562,5927.0
2023-07-06 10:00:00,183.24,183.73,182.95,182.96,18649.0,167.3885,167.8361,167.1235,167.1327,18649.0
2023-07-06 10:05:00,182.92,183.15,182.88,183.09,4772.0,167.0961,167.3062,167.0596,167.2514,4772.0
2023-07-06 10:10:00,183.1,183.25,182.8,182.93,5463.0,167.2606,167.3976,166.9865,167.1053,5463.0
2023-07-06 10:15:00,182.92,182.94,182.63,182.67,2000.0,167.0961,167.1144,166.8312,166.8678,2000.0
2023-07-06 10:20:00,182.66,182.76,182.36,182.69,11190.0,166.8586,166.95,166.5846,166.886,11190.0
2023-07-06 10:25:00,182.55,182.75,182.44,182.5,11440.0,166.7581,166.9408,166.6577,166.7125,11440.0
2023-07-06 10:30:00,182.43,182.63,182.38,182.63,2000.0,166.6485,166.8312,166.6028,166.8312,2000.0
2023-07-06 10:35:00,182.73,182.77,182.59,182.72,6840.0,166.9226,166.9591,166.7947,166.9134,6840.0
2023-07-06 10:40:00,182.56,182.62,182.49,182.54,2133.0,166.7673,166.8221,166.7033,166.749,2133.0
2023-07-06 10:45:00,182.65,182.86,182.62,182.81,4316.0,166.8495,167.0413,166.8221,166.9956,4316.0
2023-07-06 10:50:00,182.81,182.96,182.64,182.84,3973.0,166.9956,167.1327,166.8404,167.0231,3973.0
2023-07-06 10:55:00,182.91,182.91,182.73,182.76,3114.0,167.087,167.087,166.9226,166.95,3114.0
2023-07-06 11:00:00,182.73,182.75,182.63,182.66,7213.0,166.9226,166.9408,166.8312,166.8586,7213.0
2023-07-06 11:05:00,182.75,182.81,182.69,182.8,2889.0,166.9408,166.9956,166.886,166.9865,2889.0
2023-07-06 11:10:00,182.7,183.02,182.69,183.02,6126.0,166.8952,167.1875,166.886,167.1875,6126.0
2023-07-06 11:15:00,183.07,183.07,182.79,182.93,6443.0,167.2332,167.2332,166.9774,167.1053,6443.0
2023-07-06 11:20:00,182.97,183.1,182.87,183.03,8989.0,167.1418,167.2606,167.0505,167.1966,8989.0
2023-07-06 11:25:00,183.03,183.36,183.03,183.34,3907.0,167.1966,167.4981,167.1966,167.4798,3907.0
2023-07-06 11:30:00,183.34,183.35,183.16,183.18,2500.0,167.4798,167.4889,167.3154,167.3336,2500.0
2023-07-06 11:35:00,183.11,183.17,182.89,182.92,3378.0,167.2697,167.3245,167.0687,167.0961,3378.0
2023-07-06 11:40:00,182.91,183.02,182.89,182.99,4474.0,167.087,167.1875,167.0687,167.1601,4474.0
2023-07-06 11:45:00,183.0,183.14,182.87,183.1,6304.0,167.1692,167.2971,167.0505,167.2606,6304.0
2023-07-06 11:50:00,183.23,183.23,183.04,183.14,1854.0,167.3793,167.3793,167.2058,167.2971,1854.0
2023-07-06 11:55:00,183.1,183.46,183.09,183.3,7017.0,167.2606,167.5894,167.2514,167.4433,7017.0
2023-07-06 12:00:00,183.29,183.32,183.22,183.31,600.0,167.4341,167.4615,167.3702,167.4524,600.0
2023-07-06 12:05:00,183.27,183.38,183.2,183.35,8002.0,167.4159,167.5163,167.3519,167.4889,8002.0
2023-07-06 12:10:00,183.39,183.43,183.31,183.38,2419.0,167.5255,167.562,167.4524,167.5163,2419.0
2023-07-06 12:15:00,183.38,183.52,183.38,183.42,3771.0,167.5163,167.6442,167.5163,167.5529,3771.0
2023-07-06 12:20:00,183.42,183.46,183.35,183.46,3558.0,167.5529,167.5894,167.4889,167.5894,3558.0
2023-07-06 12:25:00,183.51,183.73,183.5,183.73,2343.0,167.6351,167.8361,167.626,167.8361,2343.0
2023-07-06 12:30:00,183.78,183.78,183.57,183.57,6763.0,167.8817,167.8817,167.6899,167.6899,6763.0
2023-07-06 12:35:00,183.56,183.56,183.37,183.39,6839.0,167.6808,167.6808,167.5072,167.5255,6839.0
2023-07-06 12:40:00,183.44,183.56,183.4,183.43,3100.0,167.5711,167.6808,167.5346,167.562,3100.0
2023-07-06 12:45:00,183.39,183.59,183.39,183.59,2565.0,167.5255,167.7082,167.5255,167.7082,2565.0
2023-07-06 12:50:00,183.64,183.83,183.62,183.73,1600.0,167.7538,167.9274,167.7356,167.8361,1600.0
2023-07-06 12:55:00,183.73,183.79,183.62,183.73,2655.0,167.8361,167.8909,167.7356,167.8361,2655.0
2023-07-06 13:00:00,183.72,183.81,183.69,183.69,3853.0,167.8269,167.9091,167.7995,167.7995,3853.0
2023-07-06 13:05:00,183.65,183.71,183.59,183.7,2703.0,167.763,167.8178,167.7082,167.8087,2703.0
2023-07-06 13:10:00,183.7,183.71,183.62,183.64,3384.0,167.8087,167.8178,167.7356,167.7538,3384.0
2023-07-06 13:15:00,183.61,183.69,183.6,183.67,2820.0,167.7264,167.7995,167.7173,167.7813,2820.0
2023-07-06 13:20:00,183.7,183.71,183.63,183.67,2240.0,167.8087,167.8178,167.7447,167.7813,2240.0
2023-07-06 13:25:00,183.67,183.78,183.67,183.77,5158.0,167.7813,167.8817,167.7813,167.8726,5158.0
2023-07-06 13:30:00,183.77,183.8,183.65,183.69,5714.0,167.8726,167.9,167.763,167.7995,5714.0
2023-07-06 13:35:00,183.69,183.73,183.47,183.47,5157.0,167.7995,167.8361,167.5986,167.5986,5157.0
2023-07-06 13:40:00,183.5,183.54,183.45,183.48,6641.0,167.626,167.6625,167.5803,167.6077,6641.0
2023-07-06 13:45:00,183.48,183.57,183.36,183.46,5400.0,167.6077,167.6899,167.4981,167.5894,5400.0
2023-07-06 13:50:00,183.53,183.55,183.38,183.4,2710.0,167.6534,167.6716,167.5163,167.5346,2710.0
2023-07-06 13:55:00,183.35,183.42,183.32,183.38,4338.0,167.4889,167.5529,167.4615,167.5163,4338.0
2023-07-06 14:00:00,183.38,183.45,183.31,183.41,5395.0,167.5163,167.5803,167.4524,167.5437,5395.0
2023-07-06 14:05:00,183.39,183.46,183.35,183.43,6334.0,167.5255,167.5894,167.4889,167.562,6334.0
2023-07-06 14:10:00,183.39,183.41,183.33,183.38,3461.0,167.5255,167.5437,167.4707,167.5163,3461.0
2023-07-06 14:15:00,183.4,183.41,183.33,183.35,2402.0,167.5346,167.5437,167.4707,167.4889,2402.0
2023-07-06 14:20:00,183.36,183.39,183.31,183.31,2636.0,167.4981,167.5255,167.4524,167.4524,2636.0
2023-07-06 14:25:00,183.34,183.37,183.29,183.33,5266.0,167.4798,167.5072,167.4341,167.4707,5266.0
2023-07-06 14:30:00,183.36,183.55,183.35,183.5,4858.0,167.4981,167.6716,167.4889,167.626,4858.0
2023-07-06 14:35:00,183.5,183.71,183.48,183.67,7249.0,167.626,167.8178,167.6077,167.7813,7249.0
2023-07-06 14:40:00,183.67,183.7,183.58,183.7,2900.0,167.7813,167.8087,167.699,167.8087,2900.0
2023-07-06 14:45:00,183.67,183.7,183.48,183.48,2800.0,167.7813,167.8087,167.6077,167.6077,2800.0
2023-07-06 14:50:00,183.54,183.55,183.33,183.39,13902.0,167.6625,167.6716,167.4707,167.5255,13902.0
2023-07-06 14:55:00,183.36,183.55,183.36,183.55,10109.0,167.4981,167.6716,167.4981,167.6716,10109.0
2023-07-06 15:00:00,183.56,183.56,183.41,183.41,3918.0,167.6808,167.6808,167.5437,167.5437,3918.0
2023-07-06 15:05:00,183.41,183.41,183.32,183.33,3258.0,167.5437,167.5437,167.4615,167.4707,3258.0
2023-07-06 15:10:00,183.3,183.39,183.3,183.34,4425.0,167.4433,167.5255,167.4433,167.4798,4425.0
2023-07-06 15:15:00,183.34,183.61,183.3,183.58,7742.0,167.4798,167.7264,167.4433,167.699,7742.0
2023-07-06 15:20:00,183.59,183.76,183.58,183.75,4329.0,167.7082,167.8635,167.699,167.8543,4329.0
2023-07-06 15:25:00,183.73,183.73,183.51,183.52,7043.0,167.8361,167.8361,167.6351,167.6442,7043.0
2023-07-06 15:30:00,183.48,183.48,183.32,183.34,13012.0,167.6077,167.6077,167.4615,167.4798,13012.0
2023-07-06 15:35:00,183.32,183.44,183.3,183.33,5312.0,167.4615,167.5711,167.4433,167.4707,5312.0
2023-07-06 15:40:00,183.33,183.36,183.24,183.36,12172.0,167.4707,167.4981,167.3885,167.4981,12172.0
2023-07-06 15:45:00,183.31,183.44,183.13,183.38,21754.0,167.4524,167.5711,167.288,167.5163,21754.0
2023-07-06 15:50:00,183.39,183.51,183.21,183.46,29722.0,167.5255,167.6351,167.361,167.5894,29722.0
2023-07-06 15:55:00,183.48,183.59,182.99,183.26,161416.0,167.6077,167.7082,167.1601,167.4067,161416.0
2023-07-07 09:30:00,182.91,183.27,182.49,183.27,15486.0,167.087,167.4159,166.7033,167.4159,15486.0
2023-07-07 09:35:00,183.1,183.43,182.67,182.78,17140.0,167.2606,167.562,166.8678,166.9682,17140.0
2023-07-07 09:40:00,182.67,182.96,182.55,182.96,2110.0,166.8678,167.1327,166.7581,167.1327,2110.0
2023-07-07 09:45:00,182.87,183.06,182.66,183.06,6531.0,167.0505,167.224,166.8586,167.224,6531.0
2023-07-07 09:50:00,183.17,183.17,182.85,182.86,1800.0,167.3245,167.3245,167.0322,167.0413,1800.0
2023-07-07 09:55:00,182.89,182.98,182.87,182.94,1520.0,167.0687,167.1509,167.0505,167.1144,1520.0
2023-07-07 10:00:00,182.94,183.14,182.72,182.95,4930.0,167.1144,167.2971,166.9134,167.1235,4930.0
2023-07-07 10:05:00,182.95,182.95,182.74,182.84,3692.0,167.1235,167.1235,166.9317,167.0231,3692.0
2023-07-07 10:10:00,182.84,183.03,182.81,183.01,7159.0,167.0231,167.1966,166.9956,167.1783,7159.0
2023-07-07 10:15:00,183.05,183.38,182.97,183.3,6723.0,167.2149,167.5163,167.1418,167.4433,6723.0
2023-07-07 10:20:00,183.37,183.61,183.33,183.59,4872.0,167.5072,167.7264,167.4707,167.7082,4872.0
2023-07-07 10:25:00,183.61,183.73,183.37,183.38,2612.0,167.7264,167.8361,167.5072,167.5163,2612.0
2023-07-07 10:30:00,183.28,183.37,183.22,183.33,2500.0,167.425,167.5072,167.3702,167.4707,2500.0
2023-07-07 10:35:00,183.41,183.67,183.41,183.65,3128.0,167.5437,167.7813,167.5437,167.763,3128.0
2023-07-07 10:40:00,183.64,183.71,183.6,183.64,7526.0,167.7538,167.8178,167.7173,167.7538,7526.0
2023-07-07 10:45:00,183.66,183.67,183.12,183.13,3364.0,167.7721,167.7813,167.2788,167.288,3364.0
2023-07-07 10:50:00,183.19,183.19,182.93,183.15,3392.0,167.3428,167.3428,167.1053,167.3062,3392.0
2023-07-07 10:55:00,183.16,183.38,183.16,183.34,4791.0,167.3154,167.5163,167.3154,167.4798,4791.0
2023-07-07 11:00:00,183.35,183.42,183.18,183.18,6217.0,167.4889,167.5529,167.3336,167.3336,6217.0
2023-07-07 11:05:00,183.23,183.23,183.13,183.14,3113.0,167.3793,167.3793,167.288,167.2971,3113.0
2023-07-07 11:10:00,183.22,183.28,183.17,183.23,4778.0,167.3702,167.425,167.3245,167.3793,4778.0
2023-07-07 11:15:00,183.23,183.33,183.06,183.07,4780.0,167.3793,167.4707,167.224,167.2332,4780.0
2023-07-07 11:20:00,183.07,183.13,182.98,183.04,3210.0,167.2332,167.288,167.1509,167.2058,3210.0
2023-07-07 11:25:00,183.06,183.16,182.85,182.88,3936.0,167.224,167.3154,167.0322,167.0596,3936.0
2023-07-07 11:30:00,182.82,183.03,182.76,183.03,3831.0,167.0048,167.1966,166.95,167.1966,3831.0
2023-07-07 11:35:00,183.07,183.08,182.81,182.85,2100.0,167.2332,167.2423,166.9956,167.0322,2100.0
2023-07-07 11:40:00,182.89,182.89,182.8,182.8,811.0,167.0687,167.0687,166.9865,166.9865,811.0
2023-07-07 11:45:00,182.86,182.87,182.55,182.73,13443.0,167.0413,167.0505,166.7581,166.9226,13443.0
2023-07-07 11:50:00,182.69,182.69,182.44,182.54,4450.0,166.886,166.886,166.6577,166.749,4450.0
2023-07-07 11:55:00,182.55,182.55,182.42,182.53,3332.0,166.7581,166.7581,166.6394,166.7399,3332.0
2023-07-07 12:00:00,182.48,182.71,182.4,182.67,4920.0,166.6942,166.9043,166.6211,166.8678,4920.0
2023-07-07 12:05:00,182.75,182.76,182.66,182.66,1899.0,166.9408,166.95,166.8586,166.8586,1899.0
2023-07-07 12:10:00,182.65,182.76,182.62,182.76,1963.0,166.8495,166.95,166.8221,166.95,1963.0
2023-07-07 12:15:00,182.75,182.76,182.68,182.68,1600.0,166.9408,166.95,166.8769,166.8769,1600.0
2023-07-07 12:20:00,182.73,182.73,182.64,182.7,3257.0,166.9226,166.9226,166.8404,166.8952,3257.0
2023-07-07 12:25:00,182.71,182.87,182.66,182.84,3421.0,166.9043,167.0505,166.8586,167.0231,3421.0
2023-07-07 12:30:00,182.98,183.0,182.86,182.9,1908.0,167.1509,167.1692,167.0413,167.0779,1908.0
2023-07-07 12:35:00,182.9,183.16,182.9,183.16,4437.0,167.0779,167.3154,167.0779,167.3154,4437.0
2023-07-07 12:40:00,183.1,183.19,183.04,183.19,3431.0,167.2606,167.3428,167.2058,167.3428,3431.0
2023-07-07 12:45:00,183.16,183.16,183.09,183.15,2600.0,167.3154,167.3154,167.2514,167.3062,2600.0
2023-07-07 12:50:00,183.13,183.35,183.08,183.33,2447.0,167.288,167.4889,167.2423,167.4707,2447.0
2023-07-07 12:55:00,183.31,183.49,183.31,183.45,2670.0,167.4524,167.6168,167.4524,167.5803,2670.0
2023-07-07 13:00:00,183.46,183.56,183.46,183.5,3405.0,167.5894,167.6808,167.5894,167.626,3405.0
2023-07-07 13:05:00,183.5,183.55,183.41,183.53,2600.0,167.626,167.6716,167.5437,167.6534,2600.0
2023-07-07 13:10:00,183.56,183.58,183.39,183.39,2919.0,167.6808,167.699,167.5255,167.5255,2919.0
2023-07-07 13:15:00,183.4,183.53,183.36,183.45,3985.0,167.5346,167.6534,167.4981,167.5803,3985.0
2023-07-07 13:20:00,183.51,183.52,183.4,183.5,5060.0,167.6351,167.6442,167.5346,167.626,5060.0
2023-07-07 13:25:00,183.47,183.5,183.4,183.45,4182.0,167.5986,167.626,167.5346,167.5803,4182.0
2023-07-07 13:30:00,183.41,183.5,183.38,183.38,2583.0,167.5437,167.626,167.5163,167.5163,2583.0
2023-07-07 13:35:00,183.38,183.38,183.23,183.28,3117.0,167.5163,167.5163,167.3793,167.425,3117.0
2023-07-07 13:40:00,183.29,183.3,183.16,183.16,1605.0,167.4341,167.4433,167.3154,167.3154,1605.0
2023-07-07 13:45:00,183.12,183.13,182.97,182.97,2266.0,167.2788,167.288,167.1418,167.1418,2266.0
2023-07-07 13:50:00,182.98,183.0,182.88,182.88,3306.0,167.1509,167.1692,167.0596,167.0596,3306.0
2023-07-07 13:55:00,182.94,183.0,182.75,182.89,3928.0,167.1144,167.1692,166.9408,167.0687,3928.0
2023-07-07 14:00:00,182.9,182.93,182.84,182.9,3467.0,167.0779,167.1053,167.0231,167.0779,3467.0
2023-07-07 14:05:00,182.9,183.01,182.9,182.95,6975.0,167.0779,167.1783,167.0779,167.1235,6975.0
2023-07-07 14:10:00,182.92,183.15,182.9,183.1,4677.0,167.0961,167.3062,167.0779,167.2606,4677.0
2023-07-07 14:15:00,183.1,183.29,183.06,183.15,5654.0,167.2606,167.4341,167.224,167.3062,5654.0
2023-07-07 14:20:00,183.12,183.15,183.1,183.11,2986.0,167.2788,167.3062,167.2606,167.2697,2986.0
2023-07-07 14:25:00,183.1,183.2,183.09,183.19,2669.0,167.2606,167.3519,167.2514,167.3428,2669.0
2023-07-07 14:30:00,183.23,183.23,182.98,182.98,2062.0,167.3793,167.3793,167.1509,167.1509,2062.0
2023-07-07 14:35:00,182.93,182.93,182.79,182.85,2800.0,167.1053,167.1053,166.9774,167.0322,2800.0
2023-07-07 14:40:00,182.86,182.97,182.83,182.93,2867.0,167.0413,167.1418,167.0139,167.1053,2867.0
2023-07-07 14:45:00,182.92,182.96,182.85,182.89,2700.0,167.0961,167.1327,167.0322,167.0687,2700.0
2023-07-07 14:50:00,182.92,182.93,182.86,182.87,3072.0,167.0961,167.1053,167.0413,167.0505,3072.0
2023-07-07 14:55:00,182.87,182.89,182.79,182.81,2700.0,167.0505,167.0687,166.9774,166.9956,2700.0
2023-07-07 15:00:00,182.79,182.82,182.76,182.82,3945.0,166.9774,167.0048,166.95,167.0048,3945.0
2023-07-07 15:05:00,182.8,182.84,182.76,182.78,4005.0,166.9865,167.0231,166.95,166.9682,4005.0
2023-07-07 15:10:00,182.75,182.79,182.73,182.78,2239.0,166.9408,166.9774,166.9226,166.9682,2239.0
2023-07-07 15:15:00,182.77,183.05,182.77,182.83,10892.0,166.9591,167.2149,166.9591,167.0139,10892.0
2023-07-07 15:20:00,182.87,182.9,182.74,182.81,6182.0,167.0505,167.0779,166.9317,166.9956,6182.0
2023-07-07 15:25:00,182.78,182.84,182.71,182.72,5300.0,166.9682,167.0231,166.9043,166.9134,5300.0
2023-07-07 15:30:00,182.71,182.9,182.7,182.86,6045.0,166.9043,167.0779,166.8952,167.0413,6045.0
2023-07-07 15:35:00,182.8,182.81,182.58,182.59,6825.0,166.9865,166.9956,166.7855,166.7947,6825.0
2023-07-07 15:40:00,182.57,182.58,182.34,182.37,5174.0,166.7764,166.7855,166.5663,166.5937,5174.0
2023-07-07 15:45:00,182.32,182.43,182.13,182.14,12041.0,166.548,166.6485,166.3745,166.3836,12041.0
2023-07-07 15:50:00,182.17,182.27,181.99,182.09,18263.0,166.411,166.5024,166.2466,166.3379,18263.0
2023-07-07 15:55:00,182.08,182.11,181.84,181.93,57601.0,166.3288,166.3562,166.1096,166.1918,57601.0
2023-07-10 09:30:00,182.67,182.68,182.06,182.49,24649.0,166.8678,166.8769,166.3105,166.7033,24649.0
2023-07-10 09:35:00,182.56,182.65,181.94,182.11,4373.0,166.7673,166.8495,166.2009,166.3562,4373.0
2023-07-10 09:40:00,182.18,182.25,181.71,181.88,4258.0,166.4201,166.4841,165.9908,166.1461,4258.0
2023-07-10 09:45:00,181.75,182.24,181.75,182.24,3863.0,166.0273,166.475,166.0273,166.475,3863.0
2023-07-10 09:50:00,182.2,182.5,182.11,182.42,12149.0,166.4384,166.7125,166.3562,166.6394,12149.0
2023-07-10 09:55:00,182.42,182.63,182.42,182.6,6341.0,166.6394,166.8312,166.6394,166.8038,6341.0
2023-07-10 10:00:00,182.6,182.76,182.43,182.44,10079.0,166.8038,166.95,166.6485,166.6577,10079.0
2023-07-10 10:05:00,182.46,182.82,182.46,182.69,4802.0,166.6759,167.0048,166.6759,166.886,4802.0
2023-07-10 10:10:00,182.59,182.62,182.53,182.62,2038.0,166.7947,166.8221,166.7399,166.8221,2038.0
2023-07-10 10:15:00,182.62,182.68,182.25,182.39,4841.0,166.8221,166.8769,166.4841,166.612,4841.0
2023-07-10 10:20:00,182.37,182.37,181.61,181.68,19364.0,166.5937,166.5937,165.8995,165.9634,19364.0
2023-07-10 10:25:00,181.6,181.78,181.47,181.66,11647.0,165.8903,166.0548,165.7716,165.9451,11647.0
2023-07-10 10:30:00,181.73,182.0,181.46,181.72,17026.0,166.0091,166.2557,165.7624,165.9999,17026.0
2023-07-10 10:35:00,181.69,181.72,181.58,181.72,2195.0,165.9725,165.9999,165.8721,165.9999,2195.0
2023-07-10 10:40:00,181.51,181.54,181.38,181.4,2185.0,165.8081,165.8355,165.6894,165.7076,2185.0
2023-07-10 10:45:00,181.4,181.42,181.3,181.36,1989.0,165.7076,165.7259,165.6163,165.6711,1989.0
2023-07-10 10:50:00,181.31,181.54,181.25,181.41,15981.0,165.6254,165.8355,165.5706,165.7168,15981.0
2023-07-10 10:55:00,181.48,181.48,181.29,181.41,5532.0,165.7807,165.7807,165.6071,165.7168,5532.0
2023-07-10 11:00:00,181.57,181.7,181.46,181.52,5784.0,165.8629,165.9817,165.7624,165.8172,5784.0
2023-07-10 11:05:00,181.52,181.77,181.52,181.69,5011.0,165.8172,166.0456,165.8172,165.9725,5011.0
2023-07-10 11:10:00,181.68,181.74,181.64,181.69,731.0,165.9634,166.0182,165.9269,165.9725,731.0
2023-07-10 11:15:00,181.72,181.87,181.58,181.87,7350.0,165.9999,166.137,165.8721,166.137,7350.0
2023-07-10 11:20:00,181.95,181.95,181.82,181.82,1863.0,166.21,166.21,166.0913,166.0913,1863.0
2023-07-10 11:25:00,181.88,181.88,181.7,181.7,4068.0,166.1461,166.1461,165.9817,165.9817,4068.0
2023-07-10 11:30:00,181.74,181.84,181.74,181.84,1805.0,166.0182,166.1096,166.0182,166.1096,1805.0
2023-07-10 11:35:00,181.8,181.82,181.72,181.75,3186.0,166.073,166.0913,165.9999,166.0273,3186.0
2023-07-10 11:40:00,181.7,181.74,181.64,181.64,3120.0,165.9817,166.0182,165.9269,165.9269,3120.0
2023-07-10 11:45:00,181.67,181.75,181.67,181.72,1646.0,165.9543,166.0273,165.9543,165.9999,1646.0
2023-07-10 11:50:00,181.77,181.98,181.73,181.95,4061.0,166.0456,166.2374,166.0091,166.21,4061.0
2023-07-10 11:55:00,182.06,182.12,181.98,182.05,2316.0,166.3105,166.3653,166.2374,166.3014,2316.0
2023-07-10 12:00:00,182.06,182.06,181.91,182.03,1000.0,166.3105,166.3105,166.1735,166.2831,1000.0
2023-07-10 12:05:00,182.02,182.1,182.02,182.1,905.0,166.274,166.3471,166.274,166.3471,905.0
2023-07-10 12:10:00,182.09,182.19,182.09,182.17,809.0,166.3379,166.4293,166.3379,166.411,809.0
2023-07-10 12:15:00,182.17,182.17,182.15,182.16,300.0,166.411,166.411,166.3927,166.4019,300.0
2023-07-10 12:20:00,182.17,182.19,182.12,182.16,700.0,166.411,166.4293,166.3653,166.4019,700.0
2023-07-10 12:25:00,182.16,182.19,182.03,182.1,2699.0,166.4019,166.4293,166.2831,166.3471,2699.0
2023-07-10 12:30:00,182.15,182.21,182.03,182.04,3095.0,166.3927,166.4476,166.2831,166.2923,3095.0
2023-07-10 12:35:00,182.15,182.15,181.9,181.9,1788.0,166.3927,166.3927,166.1644,166.1644,1788.0
2023-07-10 12:40:00,181.9,182.0,181.89,182.0,600.0,166.1644,166.2557,166.1552,166.2557,600.0
2023-07-10 12:45:00,182.03,182.17,181.99,182.17,998.0,166.2831,166.411,166.2466,166.411,998.0
2023-07-10 12:50:00,182.13,182.13,181.96,181.99,3606.0,166.3745,166.3745,166.2192,166.2466,3606.0
2023-07-10 12:55:00,181.94,181.95,181.91,181.91,800.0,166.2009,166.21,166.1735,166.1735,800.0
2023-07-10 13:00:00,181.9,181.94,181.85,181.94,1785.0,166.1644,166.2009,166.1187,166.2009,1785.0
2023-07-10 13:05:00,181.87,181.87,181.76,181.76,7269.0,166.137,166.137,166.0365,166.0365,7269.0
2023-07-10 13:10:00,181.77,181.81,181.71,181.75,7039.0,166.0456,166.0822,165.9908,166.0273,7039.0
2023-07-10 13:15:00,181.79,181.83,181.71,181.72,3900.0,166.0639,166.1004,165.9908,165.9999,3900.0
2023-07-10 13:20:00,181.75,181.84,181.71,181.75,16572.0,166.0273,166.1096,165.9908,166.0273,16572.0
2023-07-10 13:25:00,181.74,181.74,181.66,181.68,2449.0,166.0182,166.0182,165.9451,165.9634,2449.0
2023-07-10 13:30:00,181.67,181.69,181.52,181.55,3416.0,165.9543,165.9725,165.8172,165.8446,3416.0
2023-07-10 13:35:00,181.55,181.55,181.44,181.45,1600.0,165.8446,165.8446,165.7442,165.7533,1600.0
2023-07-10 13:40:00,181.45,181.53,181.45,181.45,4132.0,165.7533,165.8264,165.7533,165.7533,4132.0
2023-07-10 13:45:00,181.44,181.44,181.35,181.38,4401.0,165.7442,165.7442,165.6619,165.6894,4401.0
2023-07-10 13:50:00,181.36,181.45,181.34,181.38,3718.0,165.6711,165.7533,165.6528,165.6894,3718.0
2023-07-10 13:55:00,181.36,181.43,181.36,181.38,1416.0,165.6711,165.735,165.6711,165.6894,1416.0
2023-07-10 14:00:00,181.37,181.4,181.13,181.17,3808.0,165.6802,165.7076,165.461,165.4975,3808.0
2023-07-10 14:05:00,181.14,181.26,181.13,181.21,1342.0,165.4701,165.5797,165.461,165.5341,1342.0
2023-07-10 14:10:00,181.2,181.27,181.18,181.27,3314.0,165.5249,165.5889,165.5067,165.5889,3314.0
2023-07-10 14:15:00,181.26,181.32,181.25,181.25,2200.0,165.5797,165.6345,165.5706,165.5706,2200.0
2023-07-10 14:20:00,181.29,181.3,181.22,181.27,1103.0,165.6071,165.6163,165.5432,165.5889,1103.0
2023-07-10 14:25:00,181.26,181.27,181.23,181.25,2948.0,165.5797,165.5889,165.5523,165.5706,2948.0
2023-07-10 14:30:00,181.24,181.42,181.24,181.39,3100.0,165.5615,165.7259,165.5615,165.6985,3100.0
2023-07-10 14:35:00,181.38,181.38,181.31,181.38,2395.0,165.6894,165.6894,165.6254,165.6894,2395.0
2023-07-10 14:40:00,181.32,181.36,181.28,181.3,1516.0,165.6345,165.6711,165.598,165.6163,1516.0
2023-07-10 14:45:00,181.29,181.37,181.28,181.32,3823.0,165.6071,165.6802,165.598,165.6345,3823.0
2023-07-10 14:50:00,181.32,181.41,181.32,181.38,1147.0,165.6345,165.7168,165.6345,165.6894,1147.0
2023-07-10 14:55:00,181.4,181.51,181.38,181.5,1600.0,165.7076,165.8081,165.6894,165.799,1600.0
2023-07-10 15:00:00,181.56,181.56,181.43,181.5,5961.0,165.8538,165.8538,165.735,165.799,5961.0
2023-07-10 15:05:00,181.48,181.5,181.37,181.37,12352.0,165.7807,165.799,165.6802,165.6802,12352.0
2023-07-10 15:10:00,181.41,181.43,181.37,181.43,1592.0,165.7168,165.735,165.6802,165.735,1592.0
2023-07-10 15:15:00,181.45,181.47,181.26,181.31,10868.0,165.7533,165.7716,165.5797,165.6254,10868.0
2023-07-10 15:20:00,181.31,181.33,181.19,181.24,16067.0,165.6254,165.6437,165.5158,165.5615,16067.0
2023-07-10 15:25:00,181.25,181.29,181.18,181.24,23781.0,165.5706,165.6071,165.5067,165.5615,23781.0
2023-07-10 15:30:00,181.21,181.28,181.12,181.15,10266.0,165.5341,165.598,165.4518,165.4792,10266.0
2023-07-10 15:35:00,181.15,181.51,181.15,181.5,9074.0,165.4792,165.8081,165.4792,165.799,9074.0
2023-07-10 15:40:00,181.5,181.63,181.46,181.54,12213.0,165.799,165.9177,165.7624,165.8355,12213.0
2023-07-10 15:45:00,181.54,181.54,181.24,181.36,15073.0,165.8355,165.8355,165.5615,165.6711,15073.0
2023-07-10 15:50:00,181.29,181.63,181.2,181.49,33492.0,165.6071,165.9177,165.5249,165.7898,33492.0
2023-07-10 15:55:00,181.57,181.57,181.17,181.3,83548.0,165.8629,165.8629,165.4975,165.6163,83548.0
2023-07-11 09:30:00,181.42,182.02,181.42,181.8,22063.0,165.7259,166.274,165.7259,166.073,22063.0
2023-07-11 09:35:00,181.78,181.88,181.49,181.81,5810.0,166.0548,166.1461,165.7898,166.0822,5810.0
2023-07-11 09:40:00,181.81,182.0,181.59,181.64,4180.0,166.0822,166.2557,165.8812,165.9269,4180.0
2023-07-11 09:45:00,181.49,181.69,181.4,181.69,3941.0,165.7898,165.9725,165.7076,165.9725,3941.0
2023-07-11 09:50:00,181.6,181.66,181.12,181.17,7246.0,165.8903,165.9451,165.4518,165.4975,7246.0
2023-07-11 09:55:00,181.16,181.31,181.07,181.23,4130.0,165.4884,165.6254,165.4062,165.5523,4130.0
2023-07-11 10:00:00,181.39,181.49,180.95,181.06,17811.0,165.6985,165.7898,165.2966,165.397,17811.0
2023-07-11 10:05:00,181.01,181.26,180.94,181.25,10491.0,165.3514,165.5797,165.2874,165.5706,10491.0
2023-07-11 10:10:00,181.2,181.3,181.07,181.17,9393.0,165.5249,165.6163,165.4062,165.4975,9393.0
2023-07-11 10:15:00,181.19,181.27,181.12,181.13,1774.0,165.5158,165.5889,165.4518,165.461,1774.0
2023-07-11 10:20:00,181.13,181.13,180.89,181.0,9778.0,165.461,165.461,165.2417,165.3422,9778.0
2023-07-11 10:25:00,181.08,181.24,181.03,181.03,3951.0,165.4153,165.5615,165.3696,165.3696,3951.0
2023-07-11 10:30:00,180.98,181.09,180.94,181.06,2096.0,165.324,165.4244,165.2874,165.397,2096.0
2023-07-11 10:35:00,180.99,181.13,180.99,181.05,1039.0,165.3331,165.461,165.3331,165.3879,1039.0
2023-07-11 10:40:00,181.08,181.16,180.95,181.16,2664.0,165.4153,165.4884,165.2966,165.4884,2664.0
2023-07-11 10:45:00,181.28,181.3,181.06,181.09,4358.0,165.598,165.6163,165.397,165.4244,4358.0
2023-07-11 10:50:00,181.1,181.34,181.09,181.34,4985.0,165.4336,165.6528,165.4244,165.6528,4985.0
2023-07-11 10:55:00,181.34,181.76,181.33,181.63,4980.0,165.6528,166.0365,165.6437,165.9177,4980.0
2023-07-11 11:00:00,181.7,181.73,181.59,181.63,2165.0,165.9817,166.0091,165.8812,165.9177,2165.0
2023-07-11 11:05:00,181.64,181.84,181.57,181.79,3354.0,165.9269,166.1096,165.8629,166.0639,3354.0
2023-07-11 11:10:00,181.78,181.83,181.75,181.83,1036.0,166.0548,166.1004,166.0273,166.1004,1036.0
2023-07-11 11:15:00,181.77,182.0,181.75,181.87,5448.0,166.0456,166.2557,166.0273,166.137,5448.0
2023-07-11 11:20:00,181.88,181.9,181.63,181.63,6380.0,166.1461,166.1644,165.9177,165.9177,6380.0
2023-07-11 11:25:00,181.6,181.72,181.52,181.65,5043.0,165.8903,165.9999,165.8172,165.936,5043.0
2023-07-11 11:30:00,181.61,181.74,181.53,181.74,8363.0,165.8995,166.0182,165.8264,166.0182,8363.0
2023-07-11 11:35:00,181.66,181.79,181.66,181.79,1639.0,165.9451,166.0639,165.9451,166.0639,1639.0
2023-07-11 11:40:00,181.81,181.91,181.81,181.84,2527.0,166.0822,166.1735,166.0822,166.1096,2527.0
2023-07-11 11:45:00,181.87,181.91,181.83,181.87,2000.0,166.137,166.1735,166.1004,166.137,2000.0
2023-07-11 11:50:00,181.87,182.06,181.84,182.02,3539.0,166.137,166.3105,166.1096,166.274,3539.0
2023-07-11 11:55:00,182.03,182.14,182.02,182.1,2954.0,166.2831,166.3836,166.274,166.3471,2954.0
2023-07-11 12:00:00,182.15,182.15,182.05,182.05,1021.0,166.3927,166.3927,166.3014,166.3014,1021.0
2023-07-11 12:05:00,182.02,182.14,182.02,182.14,2846.0,166.274,166.3836,166.274,166.3836,2846.0
2023-07-11 12:10:00,182.17,182.3,182.16,182.23,1954.0,166.411,166.5298,166.4019,166.4658,1954.0
2023-07-11 12:15:00,182.27,182.3,182.16,182.16,2392.0,166.5024,166.5298,166.4019,166.4019,2392.0
2023-07-11 12:20:00,182.15,182.2,182.1,182.2,1945.0,166.3927,166.4384,166.3471,166.4384,1945.0
2023-07-11 12:25:00,182.23,182.23,182.07,182.15,2551.0,166.4658,166.4658,166.3197,166.3927,2551.0
2023-07-11 12:30:00,182.14,182.17,182.02,182.12,1736.0,166.3836,166.411,166.274,166.3653,1736.0
2023-07-11 12:35:00,182.1,182.14,182.02,182.1,1917.0,166.3471,166.3836,166.274,166.3471,1917.0
2023-07-11 12:40:00,182.03,182.03,181.94,181.99,1400.0,166.2831,166.2831,166.2009,166.2466,1400.0
2023-07-11 12:45:00,181.98,181.99,181.87,181.98,5000.0,166.2374,166.2466,166.137,166.2374,5000.0
2023-07-11 12:50:00,181.97,181.97,181.91,181.96,2479.0,166.2283,166.2283,166.1735,166.2192,2479.0
2023-07-11 12:55:00,181.89,181.96,181.89,181.93,1477.0,166.1552,166.2192,166.1552,166.1918,1477.0
2023-07-11 13:00:00,181.95,181.96,181.81,181.82,2023.0,166.21,166.2192,166.0822,166.0913,2023.0
2023-07-11 13:05:00,181.83,181.88,181.79,181.86,2048.0,166.1004,166.1461,166.0639,166.1278,2048.0
2023-07-11 13:10:00,181.86,181.86,181.72,181.76,3551.0,166.1278,166.1278,165.9999,166.0365,3551.0
2023-07-11 13:15:00,181.74,181.74,181.62,181.63,4977.0,166.0182,166.0182,165.9086,165.9177,4977.0
2023-07-11 13:20:00,181.59,181.62,181.41,181.42,7466.0,165.8812,165.9086,165.7168,165.7259,7466.0
2023-07-11 13:25:00,181.38,181.38,181.32,181.33,3117.0,165.6894,165.6894,165.6345,165.6437,3117.0
2023-07-11 13:30:00,181.31,181.58,181.31,181.37,4076.0,165.6254,165.8721,165.6254,165.6802,4076.0
2023-07-11 13:35:00,181.34,181.39,181.3,181.39,4444.0,165.6528,165.6985,165.6163,165.6985,4444.0
2023-07-11 13:40:00,181.44,181.54,181.42,181.54,2011.0,165.7442,165.8355,165.7259,165.8355,2011.0
2023-07-11 13:45:00,181.51,181.56,181.44,181.51,4208.0,165.8081,165.8538,165.7442,165.8081,4208.0
2023-07-11 13:50:00,181.58,181.62,181.5,181.52,2447.0,165.8721,165.9086,165.799,165.8172,2447.0
2023-07-11 13:55:00,181.5,181.63,181.44,181.59,3704.0,165.799,165.9177,165.7442,165.8812,3704.0
2023-07-11 14:00:00,181.59,181.64,181.56,181.58,2100.0,165.8812,165.9269,165.8538,165.8721,2100.0
2023-07-11 14:05:00,181.58,181.75,181.57,181.73,3273.0,165.8721,166.0273,165.8629,166.0091,3273.0
2023-07-11 14:10:00,181.71,181.71,181.64,181.64,3275.0,165.9908,165.9908,165.9269,165.9269,3275.0
2023-07-11 14:15:00,181.64,181.78,181.63,181.7,5602.0,165.9269,166.0548,165.9177,165.9817,5602.0
2023-07-11 14:20:00,181.7,181.7,181.64,181.67,2211.0,165.9817,165.9817,165.9269,165.9543,2211.0
2023-07-11 14:25:00,181.63,181.75,181.48,181.75,11711.0,165.9177,166.0273,165.7807,166.0273,11711.0
2023-07-11 14:30:00,181.72,181.78,181.64,181.65,3041.0,165.9999,166.0548,165.9269,165.936,3041.0
2023-07-11 14:35:00,181.66,181.84,181.65,181.78,2096.0,165.9451,166.1096,165.936,166.0548,2096.0
2023-07-11 14:40:00,181.81,181.89,181.81,181.86,1589.0,166.0822,166.1552,166.0822,166.1278,1589.0
2023-07-11 14:45:00,181.86,181.89,181.77,181.82,3464.0,166.1278,166.1552,166.0456,166.0913,3464.0
2023-07-11 14:50:00,181.81,181.84,181.76,181.76,3327.0,166.0822,166.1096,166.0365,166.0365,3327.0
2023-07-11 14:55:00,181.76,182.0,181.76,181.96,6178.0,166.0365,166.2557,166.0365,166.2192,6178.0
2023-07-11 15:00:00,181.97,181.97,181.92,181.92,2627.0,166.2283,166.2283,166.1826,166.1826,2627.0
2023-07-11 15:05:00,181.9,181.91,181.86,181.87,2407.0,166.1644,166.1735,166.1278,166.137,2407.0
2023-07-11 15:10:00,181.86,181.88,181.72,181.73,4190.0,166.1278,166.1461,165.9999,166.0091,4190.0
2023-07-11 15:15:00,181.71,181.81,181.69,181.81,3746.0,165.9908,166.0822,165.9725,166.0822,3746.0
2023-07-11 15:20:00,181.88,182.08,181.87,182.04,5162.0,166.1461,166.3288,166.137,166.2923,5162.0
2023-07-11 15:25:00,182.03,182.03,181.94,182.0,4971.0,166.2831,166.2831,166.2009,166.2557,4971.0
2023-07-11 15:30:00,181.98,181.99,181.92,181.93,5206.0,166.2374,166.2466,166.1826,166.1918,5206.0
2023-07-11 15:35:00,181.92,181.98,181.88,181.97,5110.0,166.1826,166.2374,166.1461,166.2283,5110.0
2023-07-11 15:40:00,181.96,181.96,181.89,181.93,5984.0,166.2192,166.2192,166.1552,166.1918,5984.0
2023-07-11 15:45:00,181.96,182.24,181.96,182.22,10338.0,166.2192,166.475,166.2192,166.4567,10338.0
2023-07-11 15:50:00,182.27,182.36,182.14,182.23,20660.0,166.5024,166.5846,166.3836,166.4658,20660.0
2023-07-11 15:55:00,182.29,182.43,182.22,182.33,56122.0,166.5206,166.6485,166.4567,166.5572,56122.0
2023-07-12 09:30:00,181.9,182.2,180.3,180.99,53729.0,166.1644,166.4384,164.7028,165.3331,53729.0
2023-07-12 09:35:00,180.99,182.0,180.95,181.72,19004.0,165.3331,166.2557,165.2966,165.9999,19004.0
2023-07-12 09:40:00,181.59,181.75,180.75,180.99,30031.0,165.8812,166.0273,165.1139,165.3331,30031.0
2023-07-12 09:45:00,181.02,181.11,180.16,180.71,49724.0,165.3605,165.4427,164.5749,165.0773,49724.0
2023-07-12 09:50:00,180.57,180.87,180.11,180.45,38179.0,164.9494,165.2235,164.5292,164.8398,38179.0
2023-07-12 09:55:00,180.46,181.16,180.35,181.16,12203.0,164.8489,165.4884,164.7485,165.4884,12203.0
2023-07-12 10:00:00,180.98,181.44,180.81,181.38,11703.0,165.324,165.7442,165.1687,165.6894,11703.0
2023-07-12 10:05:00,181.44,181.54,181.17,181.17,8362.0,165.7442,165.8355,165.4975,165.4975,8362.0
2023-07-12 10:10:00,181.27,181.37,180.91,181.01,7994.0,165.5889,165.6802,165.26,165.3514,7994.0
2023-07-12 10:15:00,181.01,181.23,180.82,180.82,14865.0,165.3514,165.5523,165.1778,165.1778,14865.0
2023-07-12 10:20:00,180.93,181.22,180.88,180.93,5158.0,165.2783,165.5432,165.2326,165.2783,5158.0
2023-07-12 10:25:00,181.02,181.08,180.69,180.7,19855.0,165.3605,165.4153,165.059,165.0682,19855.0
2023-07-12 10:30:00,180.71,180.93,180.62,180.8,7454.0,165.0773,165.2783,164.9951,165.1595,7454.0
2023-07-12 10:35:00,180.87,181.31,180.87,181.24,7318.0,165.2235,165.6254,165.2235,165.5615,7318.0
2023-07-12 10:40:00,181.18,181.39,181.13,181.39,16155.0,165.5067,165.6985,165.461,165.6985,16155.0
2023-07-12 10:45:00,181.32,181.39,181.2,181.21,3823.0,165.6345,165.6985,165.5249,165.5341,3823.0
2023-07-12 10:50:00,181.18,181.32,180.99,181.19,3010.0,165.5067,165.6345,165.3331,165.5158,3010.0
2023-07-12 10:55:00,181.27,181.34,181.08,181.25,5621.0,165.5889,165.6528,165.4153,165.5706,5621.0
2023-07-12 11:00:00,181.18,181.28,181.0,181.24,4735.0,165.5067,165.598,165.3422,165.5615,4735.0
2023-07-12 11:05:00,181.18,181.23,181.01,181.16,4852.0,165.5067,165.5523,165.3514,165.4884,4852.0
2023-07-12 11:10:00,181.2,181.24,181.11,181.16,1528.0,165.5249,165.5615,165.4427,165.4884,1528.0
2023-07-12 11:15:00,181.22,181.46,181.18,181.31,7865.0,165.5432,165.7624,165.5067,165.6254,7865.0
2023-07-12 11:20:00,181.36,181.56,181.27,181.48,9051.0,165.6711,165.8538,165.5889,165.7807,9051.0
2023-07-12 11:25:00,181.47,181.5,181.27,181.27,3191.0,165.7716,165.799,165.5889,165.5889,3191.0
2023-07-12 11:30:00,181.25,181.37,181.25,181.31,2219.0,165.5706,165.6802,165.5706,165.6254,2219.0
2023-07-12 11:35:00,181.33,181.47,181.33,181.39,4431.0,165.6437,165.7716,165.6437,165.6985,4431.0
2023-07-12 11:40:00,181.33,181.41,181.17,181.31,5300.0,165.6437,165.7168,165.4975,165.6254,5300.0
2023-07-12 11:45:00,181.28,181.44,181.22,181.39,4868.0,165.598,165.7442,165.5432,165.6985,4868.0
2023-07-12 11:50:00,181.45,181.55,181.28,181.4,5037.0,165.7533,165.8446,165.598,165.7076,5037.0
2023-07-12 11:55:00,181.34,181.34,181.08,181.08,3322.0,165.6528,165.6528,165.4153,165.4153,3322.0
2023-07-12 12:00:00,181.04,181.09,180.93,181.04,2968.0,165.3788,165.4244,165.2783,165.3788,2968.0
2023-07-12 12:05:00,181.04,181.46,181.04,181.43,5037.0,165.3788,165.7624,165.3788,165.735,5037.0
2023-07-12 12:10:00,181.42,181.51,181.31,181.4,5788.0,165.7259,165.8081,165.6254,165.7076,5788.0
2023-07-12 12:15:00,181.44,181.47,181.23,181.3,4235.0,165.7442,165.7716,165.5523,165.6163,4235.0
2023-07-12 12:20:00,181.36,181.39,181.33,181.38,1484.0,165.6711,165.6985,165.6437,165.6894,1484.0
2023-07-12 12:25:00,181.37,181.42,181.29,181.33,2700.0,165.6802,165.7259,165.6071,165.6437,2700.0
2023-07-12 12:30:00,181.27,181.36,181.22,181.31,3400.0,165.5889,165.6711,165.5432,165.6254,3400.0
2023-07-12 12:35:00,181.29,181.54,181.27,181.54,2352.0,165.6071,165.8355,165.5889,165.8355,2352.0
2023-07-12 12:40:00,181.49,181.53,181.44,181.45,4100.0,165.7898,165.8264,165.7442,165.7533,4100.0
2023-07-12 12:45:00,181.44,181.49,181.39,181.46,1800.0,165.7442,165.7898,165.6985,165.7624,1800.0
2023-07-12 12:50:00,181.46,181.5,181.46,181.47,500.0,165.7624,165.799,165.7624,165.7716,500.0
2023-07-12 12:55:00,181.45,181.45,181.39,181.43,1000.0,165.7533,165.7533,165.6985,165.735,1000.0
2023-07-12 13:00:00,181.46,181.64,181.46,181.58,5683.0,165.7624,165.9269,165.7624,165.8721,5683.0
2023-07-12 13:05:00,181.63,181.63,181.53,181.62,3221.0,165.9177,165.9177,165.8264,165.9086,3221.0
2023-07-12 13:10:00,181.59,181.59,181.52,181.52,2335.0,165.8812,165.8812,165.8172,165.8172,2335.0
2023-07-12 13:15:00,181.49,181.54,181.37,181.37,3500.0,165.7898,165.8355,165.6802,165.6802,3500.0
2023-07-12 13:20:00,181.45,181.45,181.22,181.25,6304.0,165.7533,165.7533,165.5432,165.5706,6304.0
2023-07-12 13:25:00,181.2,181.46,181.17,181.45,7689.0,165.5249,165.7624,165.4975,165.7533,7689.0
2023-07-12 13:30:00,181.41,181.46,181.39,181.44,1600.0,165.7168,165.7624,165.6985,165.7442,1600.0
2023-07-12 13:35:00,181.43,181.52,181.42,181.46,4353.0,165.735,165.8172,165.7259,165.7624,4353.0
2023-07-12 13:40:00,181.47,181.54,181.45,181.53,3535.0,165.7716,165.8355,165.7533,165.8264,3535.0
2023-07-12 13:45:00,181.52,181.53,181.31,181.32,2891.0,165.8172,165.8264,165.6254,165.6345,2891.0
2023-07-12 13:50:00,181.34,181.39,181.27,181.28,1582.0,165.6528,165.6985,165.5889,165.598,1582.0
2023-07-12 13:55:00,181.3,181.31,181.12,181.14,1200.0,165.6163,165.6254,165.4518,165.4701,1200.0
2023-07-12 14:00:00,181.2,181.22,180.79,180.97,19843.0,165.5249,165.5432,165.1504,165.3148,19843.0
2023-07-12 14:05:00,181.0,181.26,180.91,181.19,5804.0,165.3422,165.5797,165.26,165.5158,5804.0
2023-07-12 14:10:00,181.18,181.23,181.07,181.11,4687.0,165.5067,165.5523,165.4062,165.4427,4687.0
2023-07-12 14:15:00,181.11,181.21,181.07,181.19,5311.0,165.4427,165.5341,165.4062,165.5158,5311.0
2023-07-12 14:20:00,181.22,181.54,181.22,181.48,5108.0,165.5432,165.8355,165.5432,165.7807,5108.0
2023-07-12 14:25:00,181.48,181.56,181.47,181.5,2710.0,165.7807,165.8538,165.7716,165.799,2710.0
2023-07-12 14:30:00,181.53,181.53,181.27,181.29,2600.0,165.8264,165.8264,165.5889,165.6071,2600.0
2023-07-12 14:35:00,181.33,181.44,181.32,181.44,2592.0,165.6437,165.7442,165.6345,165.7442,2592.0
2023-07-12 14:40:00,181.38,181.4,181.25,181.28,2100.0,165.6894,165.7076,165.5706,165.598,2100.0
2023-07-12 14:45:00,181.3,181.3,181.17,181.25,4373.0,165.6163,165.6163,165.4975,165.5706,4373.0
2023-07-12 14:50:00,181.24,181.35,181.23,181.24,2702.0,165.5615,165.6619,165.5523,165.5615,2702.0
2023-07-12 14:55:00,181.26,181.36,181.25,181.3,2440.0,165.5797,165.6711,165.5706,165.6163,2440.0
2023-07-12 15:00:00,181.33,181.33,181.21,181.3,4518.0,165.6437,165.6437,165.5341,165.6163,4518.0
2023-07-12 15:05:00,181.26,181.26,181.17,181.17,5415.0,165.5797,165.5797,165.4975,165.4975,5415.0
2023-07-12 15:10:00,181.15,181.15,180.93,180.93,5000.0,165.4792,165.4792,165.2783,165.2783,5000.0
2023-07-12 15:15:00,180.96,180.97,180.9,180.91,2350.0,165.3057,165.3148,165.2509,165.26,2350.0
2023-07-12 15:20:00,180.88,180.88,180.72,180.75,7168.0,165.2326,165.2326,165.0864,165.1139,7168.0
2023-07-12 15:25:00,180.71,180.72,180.65,180.67,3780.0,165.0773,165.0864,165.0225,165.0408,3780.0
2023-07-12 15:30:00,180.68,180.8,180.67,180.71,10494.0,165.0499,165.1595,165.0408,165.0773,10494.0
2023-07-12 15:35:00,180.75,180.86,180.75,180.83,6125.0,165.1139,165.2143,165.1139,165.1869,6125.0
2023-07-12 15:40:00,180.84,180.97,180.78,180.97,6817.0,165.1961,165.3148,165.1413,165.3148,6817.0
2023-07-12 15:45:00,180.99,180.99,180.86,180.87,8223.0,165.3331,165.3331,165.2143,165.2235,8223.0
2023-07-12 15:50:00,180.84,181.2,180.82,181.19,26118.0,165.1961,165.5249,165.1778,165.5158,26118.0
2023-07-12 15:55:00,181.21,181.33,181.16,181.28,61669.0,165.5341,165.6437,165.4884,165.598,61669.0
2023-07-13 09:30:00,181.03,182.75,180.87,182.59,25065.0,165.3696,166.9408,165.2235,166.7947,25065.0
2023-07-13 09:35:00,182.67,183.38,182.58,183.15,7483.0,166.8678,167.5163,166.7855,167.3062,7483.0
2023-07-13 09:40:00,183.25,183.67,182.91,182.91,4347.0,167.3976,167.7813,167.087,167.087,4347.0
2023-07-13 09:45:00,182.89,182.98,182.2,182.3,12200.0,167.0687,167.1509,166.4384,166.5298,12200.0
2023-07-13 09:50:00,182.37,182.41,181.99,182.0,5300.0,166.5937,166.6303,166.2466,166.2557,5300.0
2023-07-13 09:55:00,182.0,182.14,181.99,182.0,3582.0,166.2557,166.3836,166.2466,166.2557,3582.0
2023-07-13 10:00:00,182.09,182.39,182.0,182.21,3951.0,166.3379,166.612,166.2557,166.4476,3951.0
2023-07-13 10:05:00,182.21,182.55,182.21,182.38,4822.0,166.4476,166.7581,166.4476,166.6028,4822.0
2023-07-13 10:10:00,182.45,182.54,182.21,182.27,6972.0,166.6668,166.749,166.4476,166.5024,6972.0
2023-07-13 10:15:00,182.28,182.35,182.02,182.27,5865.0,166.5115,166.5754,166.274,166.5024,5865.0
2023-07-13 10:20:00,182.29,182.39,182.11,182.11,3040.0,166.5206,166.612,166.3562,166.3562,3040.0
2023-07-13 10:25:00,182.1,182.37,182.07,182.24,4604.0,166.3471,166.5937,166.3197,166.475,4604.0
2023-07-13 10:30:00,182.21,182.33,182.05,182.1,4741.0,166.4476,166.5572,166.3014,166.3471,4741.0
2023-07-13 10:35:00,182.14,182.24,182.02,182.04,4268.0,166.3836,166.475,166.274,166.2923,4268.0
2023-07-13 10:40:00,182.03,182.15,182.03,182.08,5916.0,166.2831,166.3927,166.2831,166.3288,5916.0
2023-07-13 10:45:00,182.14,182.33,182.05,182.2,71556.0,166.3836,166.5572,166.3014,166.4384,71556.0
2023-07-13 10:50:00,182.18,182.25,182.04,182.19,17792.0,166.4201,166.4841,166.2923,166.4293,17792.0
2023-07-13 10:55:00,182.15,182.2,181.96,182.2,5432.0,166.3927,166.4384,166.2192,166.4384,5432.0
2023-07-13 11:00:00,182.25,182.56,182.25,182.54,15128.0,166.4841,166.7673,166.4841,166.749,15128.0
2023-07-13 11:05:00,182.51,182.55,182.49,182.49,5559.0,166.7216,166.7581,166.7033,166.7033,5559.0
2023-07-13 11:10:00,182.57,182.86,182.55,182.69,5586.0,166.7764,167.0413,166.7581,166.886,5586.0
2023-07-13 11:15:00,182.78,182.79,182.61,182.61,7530.0,166.9682,166.9774,166.8129,166.8129,7530.0
2023-07-13 11:20:00,182.61,182.61,182.27,182.32,10120.0,166.8129,166.8129,166.5024,166.548,10120.0
2023-07-13 11:25:00,182.32,182.32,182.08,182.24,6390.0,166.548,166.548,166.3288,166.475,6390.0
2023-07-13 11:30:00,182.35,182.35,182.19,182.22,26444.0,166.5754,166.5754,166.4293,166.4567,26444.0
2023-07-13 11:35:00,182.24,182.42,182.18,182.31,3496.0,166.475,166.6394,166.4201,166.5389,3496.0
2023-07-13 11:40:00,182.3,182.3,182.2,182.27,2450.0,166.5298,166.5298,166.4384,166.5024,2450.0
2023-07-13 11:45:00,182.33,182.5,182.33,182.49,1803.0,166.5572,166.7125,166.5572,166.7033,1803.0
2023-07-13 11:50:00,182.49,182.49,182.29,182.29,3761.0,166.7033,166.7033,166.5206,166.5206,3761.0
2023-07-13 11:55:00,182.29,182.38,182.25,182.38,1800.0,166.5206,166.6028,166.4841,166.6028,1800.0
2023-07-13 12:00:00,182.41,182.57,182.37,182.57,1651.0,166.6303,166.7764,166.5937,166.7764,1651.0
2023-07-13 12:05:00,182.55,182.55,182.39,182.44,2644.0,166.7581,166.7581,166.612,166.6577,2644.0
2023-07-13 12:10:00,182.39,182.49,182.36,182.38,2704.0,166.612,166.7033,166.5846,166.6028,2704.0
2023-07-13 12:15:00,182.38,182.38,182.29,182.31,2104.0,166.6028,166.6028,166.5206,166.5389,2104.0
2023-07-13 12:20:00,182.27,182.29,182.17,182.23,19578.0,166.5024,166.5206,166.411,166.4658,19578.0
2023-07-13 12:25:00,182.27,182.34,182.12,182.25,33202.0,166.5024,166.5663,166.3653,166.4841,33202.0
2023-07-13 12:30:00,182.35,182.6,182.24,182.43,2596.0,166.5754,166.8038,166.475,166.6485,2596.0
2023-07-13 12:35:00,182.47,182.54,182.43,182.48,1249.0,166.6851,166.749,166.6485,166.6942,1249.0
2023-07-13 12:40:00,182.48,182.49,182.43,182.49,5597.0,166.6942,166.7033,166.6485,166.7033,5597.0
2023-07-13 12:45:00,182.47,182.62,182.45,182.59,8645.0,166.6851,166.8221,166.6668,166.7947,8645.0
2023-07-13 12:50:00,182.57,182.78,182.54,182.78,9709.0,166.7764,166.9682,166.749,166.9682,9709.0
2023-07-13 12:55:00,182.72,182.83,182.65,182.7,11869.0,166.9134,167.0139,166.8495,166.8952,11869.0
2023-07-13 13:00:00,182.7,182.71,182.44,182.44,2344.0,166.8952,166.9043,166.6577,166.6577,2344.0
2023-07-13 13:05:00,182.44,182.44,182.25,182.25,1755.0,166.6577,166.6577,166.4841,166.4841,1755.0
2023-07-13 13:10:00,182.26,182.44,182.23,182.41,4332.0,166.4932,166.6577,166.4658,166.6303,4332.0
2023-07-13 13:15:00,182.41,182.41,182.34,182.38,2254.0,166.6303,166.6303,166.5663,166.6028,2254.0
2023-07-13 13:20:00,182.39,182.41,182.36,182.38,2055.0,166.612,166.6303,166.5846,166.6028,2055.0
2023-07-13 13:25:00,182.42,182.42,182.26,182.27,4936.0,166.6394,166.6394,166.4932,166.5024,4936.0
2023-07-13 13:30:00,182.32,182.35,182.2,182.21,8529.0,166.548,166.5754,166.4384,166.4476,8529.0
2023-07-13 13:35:00,182.17,182.32,182.17,182.23,13000.0,166.411,166.548,166.411,166.4658,13000.0
2023-07-13 13:40:00,182.25,182.73,182.25,182.55,17474.0,166.4841,166.9226,166.4841,166.7581,17474.0
2023-07-13 13:45:00,182.5,182.52,182.42,182.47,1814.0,166.7125,166.7307,166.6394,166.6851,1814.0
2023-07-13 13:50:00,182.48,182.58,182.36,182.57,3200.0,166.6942,166.7855,166.5846,166.7764,3200.0
2023-07-13 13:55:00,182.51,182.53,182.39,182.42,1850.0,166.7216,166.7399,166.612,166.6394,1850.0
2023-07-13 14:00:00,182.39,182.45,182.38,182.42,4321.0,166.612,166.6668,166.6028,166.6394,4321.0
2023-07-13 14:05:00,182.4,182.44,182.36,182.36,3170.0,166.6211,166.6577,166.5846,166.5846,3170.0
2023-07-13 14:10:00,182.4,182.46,182.39,182.4,4597.0,166.6211,166.6759,166.612,166.6211,4597.0
2023-07-13 14:15:00,182.41,182.65,182.39,182.62,124855.0,166.6303,166.8495,166.612,166.8221,124855.0
2023-07-13 14:20:00,182.56,182.81,182.56,182.67,3705.0,166.7673,166.9956,166.7673,166.8678,3705.0
2023-07-13 14:25:00,182.67,182.8,182.57,182.57,7419.0,166.8678,166.9865,166.7764,166.7764,7419.0
2023-07-13 14:30:00,182.56,182.78,182.54,182.75,4774.0,166.7673,166.9682,166.749,166.9408,4774.0
2023-07-13 14:35:00,182.7,182.88,182.69,182.82,7332.0,166.8952,167.0596,166.886,167.0048,7332.0
2023-07-13 14:40:00,182.84,182.97,182.78,182.97,29070.0,167.0231,167.1418,166.9682,167.1418,29070.0
2023-07-13 14:45:00,182.96,183.17,182.93,183.02,18560.0,167.1327,167.3245,167.1053,167.1875,18560.0
2023-07-13 14:50:00,183.0,183.03,182.94,182.94,6306.0,167.1692,167.1966,167.1144,167.1144,6306.0
2023-07-13 14:55:00,182.98,183.03,182.81,182.82,3963.0,167.1509,167.1966,166.9956,167.0048,3963.0
2023-07-13 15:00:00,182.81,182.93,182.8,182.93,7111.0,166.9956,167.1053,166.9865,167.1053,7111.0
2023-07-13 15:05:00,182.93,182.93,182.6,182.63,9335.0,167.1053,167.1053,166.8038,166.8312,9335.0
2023-07-13 15:10:00,182.65,182.79,182.63,182.73,7743.0,166.8495,166.9774,166.8312,166.9226,7743.0
2023-07-13 15:15:00,182.74,182.87,182.69,182.83,19606.0,166.9317,167.0505,166.886,167.0139,19606.0
2023-07-13 15:20:00,182.87,182.95,182.75,182.87,9835.0,167.0505,167.1235,166.9408,167.0505,9835.0
2023-07-13 15:25:00,182.88,182.96,182.77,182.77,10115.0,167.0596,167.1327,166.9591,166.9591,10115.0
2023-07-13 15:30:00,182.78,182.89,182.7,182.73,23401.0,166.9682,167.0687,166.8952,166.9226,23401.0
2023-07-13 15:35:00,182.74,182.81,182.64,182.79,10978.0,166.9317,166.9956,166.8404,166.9774,10978.0
2023-07-13 15:40:00,182.79,183.02,182.76,183.02,23426.0,166.9774,167.1875,166.95,167.1875,23426.0
2023-07-13 15:45:00,182.97,182.98,182.77,182.91,25370.0,167.1418,167.1509,166.9591,167.087,25370.0
2023-07-13 15:50:00,182.95,183.24,182.88,183.2,45336.0,167.1235,167.3885,167.0596,167.3519,45336.0
2023-07-13 15:55:00,183.38,183.49,183.0,183.21,175588.0,167.5163,167.6168,167.1692,167.361,175588.0
2023-07-14 09:30:00,183.77,184.34,183.12,184.21,60855.0,167.8726,168.3933,167.2788,168.2745,60855.0
2023-07-14 09:35:00,184.3,185.32,184.17,185.25,21300.0,168.3568,169.2885,168.238,169.2246,21300.0
2023-07-14 09:40:00,185.12,185.45,184.96,185.36,20659.0,169.1058,169.4073,168.9597,169.3251,20659.0
2023-07-14 09:45:00,185.29,185.73,185.0,185.63,8691.0,169.2611,169.663,168.9962,169.5717,8691.0
2023-07-14 09:50:00,185.72,186.03,185.66,185.8,10858.0,169.6539,169.9371,169.5991,169.727,10858.0
2023-07-14 09:55:00,185.69,186.08,185.68,185.72,10396.0,169.6265,169.9828,169.6174,169.6539,10396.0
2023-07-14 10:00:00,185.67,185.67,184.98,185.04,13294.0,169.6082,169.6082,168.9779,169.0327,13294.0
2023-07-14 10:05:00,185.17,185.37,184.93,184.98,14958.0,169.1515,169.3342,168.9323,168.9779,14958.0
2023-07-14 10:10:00,184.99,185.64,184.94,185.52,33428.0,168.9871,169.5808,168.9414,169.4712,33428.0
2023-07-14 10:15:00,185.48,185.57,185.25,185.25,6692.0,169.4347,169.5169,169.2246,169.2246,6692.0
2023-07-14 10:20:00,185.29,185.29,184.89,184.94,2773.0,169.2611,169.2611,168.8957,168.9414,2773.0
2023-07-14 10:25:00,184.91,185.03,184.78,184.94,8001.0,168.914,169.0236,168.7952,168.9414,8001.0
2023-07-14 10:30:00,184.9,185.14,184.85,185.14,6644.0,168.9048,169.1241,168.8592,169.1241,6644.0
2023-07-14 10:35:00,185.21,185.54,185.21,185.42,12173.0,169.188,169.4895,169.188,169.3799,12173.0
2023-07-14 10:40:00,185.43,185.55,185.4,185.52,2500.0,169.389,169.4986,169.3616,169.4712,2500.0
2023-07-14 10:45:00,185.48,185.48,185.28,185.44,4178.0,169.4347,169.4347,169.252,169.3981,4178.0
2023-07-14 10:50:00,185.45,185.83,185.42,185.59,35509.0,169.4073,169.7544,169.3799,169.5352,35509.0
2023-07-14 10:55:00,185.59,185.87,185.55,185.83,10717.0,169.5352,169.7909,169.4986,169.7544,10717.0
2023-07-14 11:00:00,185.85,185.89,185.67,185.67,5088.0,169.7727,169.8092,169.6082,169.6082,5088.0
2023-07-14 11:05:00,185.66,185.8,185.58,185.58,2439.0,169.5991,169.727,169.526,169.526,2439.0
2023-07-14 11:10:00,185.55,185.62,185.12,185.25,3408.0,169.4986,169.5626,169.1058,169.2246,3408.0
2023-07-14 11:15:00,185.29,185.33,185.21,185.24,4262.0,169.2611,169.2977,169.188,169.2154,4262.0
2023-07-14 11:20:00,185.18,185.36,185.11,185.33,9323.0,169.1606,169.3251,169.0967,169.2977,9323.0
2023-07-14 11:25:00,185.34,185.56,185.33,185.4,17284.0,169.3068,169.5078,169.2977,169.3616,17284.0
2023-07-14 11:30:00,185.4,185.75,185.32,185.75,3340.0,169.3616,169.6813,169.2885,169.6813,3340.0
2023-07-14 11:35:00,185.69,185.88,185.69,185.72,3080.0,169.6265,169.8001,169.6265,169.6539,3080.0
2023-07-14 11:40:00,185.8,186.01,185.61,185.84,18488.0,169.727,169.9188,169.5534,169.7635,18488.0
2023-07-14 11:45:00,185.81,185.85,185.51,185.83,12731.0,169.7361,169.7727,169.4621,169.7544,12731.0
2023-07-14 11:50:00,185.76,185.85,185.57,185.57,3914.0,169.6905,169.7727,169.5169,169.5169,3914.0
2023-07-14 11:55:00,185.62,185.62,185.32,185.32,3134.0,169.5626,169.5626,169.2885,169.2885,3134.0
2023-07-14 12:00:00,185.25,185.35,185.16,185.32,3300.0,169.2246,169.3159,169.1424,169.2885,3300.0
2023-07-14 12:05:00,185.28,185.32,185.14,185.2,1300.0,169.252,169.2885,169.1241,169.1789,1300.0
2023-07-14 12:10:00,185.18,185.18,185.06,185.07,1156.0,169.1606,169.1606,169.051,169.0601,1156.0
2023-07-14 12:15:00,184.99,185.0,184.84,184.84,1846.0,168.9871,168.9962,168.85,168.85,1846.0
2023-07-14 12:20:00,184.8,184.84,184.64,184.64,2000.0,168.8135,168.85,168.6673,168.6673,2000.0
2023-07-14 12:25:00,184.68,184.71,184.6,184.6,600.0,168.7039,168.7313,168.6308,168.6308,600.0
2023-07-14 12:30:00,184.6,184.65,184.44,184.63,2571.0,168.6308,168.6765,168.4846,168.6582,2571.0
2023-07-14 12:35:00,184.62,184.73,184.5,184.69,900.0,168.6491,168.7496,168.5395,168.713,900.0
2023-07-14 12:40:00,184.75,184.75,184.61,184.62,845.0,168.7678,168.7678,168.6399,168.6491,845.0
2023-07-14 12:45:00,184.66,184.71,184.54,184.54,1802.0,168.6856,168.7313,168.576,168.576,1802.0
2023-07-14 12:50:00,184.56,184.65,184.55,184.61,1400.0,168.5943,168.6765,168.5851,168.6399,1400.0
2023-07-14 12:55:00,184.63,184.87,184.59,184.82,4571.0,168.6582,168.8774,168.6217,168.8318,4571.0
2023-07-14 13:00:00,184.84,185.01,184.84,184.95,5491.0,168.85,169.0053,168.85,168.9505,5491.0
2023-07-14 13:05:00,185.09,185.11,184.85,185.04,3275.0,169.0784,169.0967,168.8592,169.0327,3275.0
2023-07-14 13:10:00,184.94,185.04,184.9,184.95,6578.0,168.9414,169.0327,168.9048,168.9505,6578.0
2023-07-14 13:15:00,184.95,185.11,184.93,185.1,3450.0,168.9505,169.0967,168.9323,169.0875,3450.0
2023-07-14 13:20:00,185.11,185.16,184.97,185.03,2525.0,169.0967,169.1424,168.9688,169.0236,2525.0
2023-07-14 13:25:00,184.96,185.03,184.94,185.0,1700.0,168.9597,169.0236,168.9414,168.9962,1700.0
2023-07-14 13:30:00,185.0,185.29,184.99,185.21,1543.0,168.9962,169.2611,168.9871,169.188,1543.0
2023-07-14 13:35:00,185.19,185.26,185.06,185.07,1540.0,169.1698,169.2337,169.051,169.0601,1540.0
2023-07-14 13:40:00,184.98,185.13,184.98,185.09,1400.0,168.9779,169.115,168.9779,169.0784,1400.0
2023-07-14 13:45:00,185.08,185.18,184.98,185.04,1372.0,169.0693,169.1606,168.9779,169.0327,1372.0
2023-07-14 13:50:00,185.08,185.16,185.08,185.16,1200.0,169.0693,169.1424,169.0693,169.1424,1200.0
2023-07-14 13:55:00,185.11,185.15,185.08,185.12,1119.0,169.0967,169.1332,169.0693,169.1058,1119.0
2023-07-14 14:00:00,185.1,185.22,185.1,185.22,1448.0,169.0875,169.1972,169.0875,169.1972,1448.0
2023-07-14 14:05:00,185.19,185.19,185.07,185.16,2606.0,169.1698,169.1698,169.0601,169.1424,2606.0
2023-07-14 14:10:00,185.14,185.29,185.14,185.24,3395.0,169.1241,169.2611,169.1241,169.2154,3395.0
2023-07-14 14:15:00,185.27,185.4,185.26,185.37,61142.0,169.2428,169.3616,169.2337,169.3342,61142.0
2023-07-14 14:20:00,185.38,185.41,185.24,185.35,10668.0,169.3433,169.3707,169.2154,169.3159,10668.0
2023-07-14 14:25:00,185.44,185.57,185.44,185.52,1745.0,169.3981,169.5169,169.3981,169.4712,1745.0
2023-07-14 14:30:00,185.51,185.69,185.51,185.67,2025.0,169.4621,169.6265,169.4621,169.6082,2025.0
2023-07-14 14:35:00,185.67,185.79,185.67,185.74,5915.0,169.6082,169.7179,169.6082,169.6722,5915.0
2023-07-14 14:40:00,185.78,186.02,185.78,186.02,11042.0,169.7087,169.928,169.7087,169.928,11042.0
2023-07-14 14:45:00,186.01,186.18,185.97,186.12,31600.0,169.9188,170.0741,169.8823,170.0193,31600.0
2023-07-14 14:50:00,186.08,186.08,185.77,185.82,2789.0,169.9828,169.9828,169.6996,169.7453,2789.0
2023-07-14 14:55:00,185.78,185.96,185.73,185.93,4649.0,169.7087,169.8732,169.663,169.8457,4649.0
2023-07-14 15:00:00,185.93,185.93,185.73,185.8,4854.0,169.8457,169.8457,169.663,169.727,4854.0
2023-07-14 15:05:00,185.77,185.91,185.73,185.91,5348.0,169.6996,169.8275,169.663,169.8275,5348.0
2023-07-14 15:10:00,185.97,186.17,185.95,186.17,11314.0,169.8823,170.065,169.864,170.065,11314.0
2023-07-14 15:15:00,186.17,186.44,186.17,186.37,4401.0,170.065,170.3116,170.065,170.2477,4401.0
2023-07-14 15:20:00,186.42,186.57,186.37,186.47,20242.0,170.2934,170.4304,170.2477,170.339,20242.0
2023-07-14 15:25:00,186.44,186.61,186.37,186.61,8741.0,170.3116,170.4669,170.2477,170.4669,8741.0
2023-07-14 15:30:00,186.61,186.75,186.56,186.69,18039.0,170.4669,170.5948,170.4212,170.54,18039.0
2023-07-14 15:35:00,186.69,186.73,186.59,186.66,30267.0,170.54,170.5765,170.4487,170.5126,30267.0
2023-07-14 15:40:00,186.66,186.68,186.05,186.12,18962.0,170.5126,170.5309,169.9554,170.0193,18962.0
2023-07-14 15:45:00,186.12,186.19,186.02,186.05,14016.0,170.0193,170.0833,169.928,169.9554,14016.0
2023-07-14 15:50:00,186.01,186.07,185.79,185.8,28801.0,169.9188,169.9736,169.7179,169.727,28801.0
2023-07-14 15:55:00,185.75,186.23,185.7,186.16,103807.0,169.6813,170.1198,169.6356,170.0558,103807.0
2023-07-17 09:30:00,185.8,186.35,185.78,186.31,33037.0,169.727,170.2294,169.7087,170.1929,33037.0
2023-07-17 09:35:00,186.31,186.31,185.2,185.38,12566.0,170.1929,170.1929,169.1789,169.3433,12566.0
2023-07-17 09:40:00,185.53,185.9,185.22,185.9,4429.0,169.4803,169.8183,169.1972,169.8183,4429.0
2023-07-17 09:45:00,185.71,186.22,185.62,186.13,5733.0,169.6448,170.1107,169.5626,170.0284,5733.0
2023-07-17 09:50:00,186.24,186.53,186.03,186.53,5134.0,170.1289,170.3938,169.9371,170.3938,5134.0
2023-07-17 09:55:00,186.53,186.58,186.36,186.37,5008.0,170.3938,170.4395,170.2385,170.2477,5008.0
2023-07-17 10:00:00,186.25,186.34,186.02,186.25,9056.0,170.1381,170.2203,169.928,170.1381,9056.0
2023-07-17 10:05:00,186.31,186.5,186.21,186.43,81751.0,170.1929,170.3664,170.1015,170.3025,81751.0
2023-07-17 10:10:00,186.45,186.5,186.27,186.33,14377.0,170.3208,170.3664,170.1563,170.2111,14377.0
2023-07-17 10:15:00,186.33,186.43,186.13,186.16,9440.0,170.2111,170.3025,170.0284,170.0558,9440.0
2023-07-17 10:20:00,186.19,186.39,186.19,186.36,4340.0,170.0833,170.266,170.0833,170.2385,4340.0
2023-07-17 10:25:00,186.31,186.5,186.27,186.46,13356.0,170.1929,170.3664,170.1563,170.3299,13356.0
2023-07-17 10:30:00,186.45,186.5,186.38,186.41,6630.0,170.3208,170.3664,170.2568,170.2842,6630.0
2023-07-17 10:35:00,186.44,186.84,186.39,186.72,21325.0,170.3116,170.677,170.266,170.5674,21325.0
2023-07-17 10:40:00,186.84,187.4,186.84,187.37,17567.0,170.677,171.1886,170.677,171.1612,17567.0
2023-07-17 10:45:00,187.44,187.45,186.77,186.78,10121.0,171.2251,171.2343,170.6131,170.6222,10121.0
2023-07-17 10:50:00,186.77,186.77,186.32,186.52,11595.0,170.6131,170.6131,170.202,170.3847,11595.0
2023-07-17 10:55:00,186.64,186.79,186.58,186.73,8490.0,170.4943,170.6314,170.4395,170.5765,8490.0
2023-07-17 11:00:00,186.69,186.75,186.35,186.35,3636.0,170.54,170.5948,170.2294,170.2294,3636.0
2023-07-17 11:05:00,186.39,186.47,186.37,186.43,4807.0,170.266,170.339,170.2477,170.3025,4807.0
2023-07-17 11:10:00,186.45,186.71,186.38,186.62,19809.0,170.3208,170.5583,170.2568,170.4761,19809.0
2023-07-17 11:15:00,186.58,186.82,186.49,186.82,4567.0,170.4395,170.6588,170.3573,170.6588,4567.0
2023-07-17 11:20:00,186.72,186.79,186.69,186.7,2300.0,170.5674,170.6314,170.54,170.5491,2300.0
2023-07-17 11:25:00,186.68,186.68,186.42,186.52,2503.0,170.5309,170.5309,170.2934,170.3847,2503.0
2023-07-17 11:30:00,186.52,186.63,186.52,186.53,3096.0,170.3847,170.4852,170.3847,170.3938,3096.0
2023-07-17 11:35:00,186.43,186.5,186.38,186.48,2248.0,170.3025,170.3664,170.2568,170.3482,2248.0
2023-07-17 11:40:00,186.47,186.72,186.47,186.72,3676.0,170.339,170.5674,170.339,170.5674,3676.0
2023-07-17 11:45:00,186.75,186.88,186.66,186.66,5761.0,170.5948,170.7136,170.5126,170.5126,5761.0
2023-07-17 11:50:00,186.69,186.72,186.41,186.41,3100.0,170.54,170.5674,170.2842,170.2842,3100.0
2023-07-17 11:55:00,186.44,186.58,186.42,186.54,1326.0,170.3116,170.4395,170.2934,170.403,1326.0
2023-07-17 12:00:00,186.44,186.45,186.28,186.28,905.0,170.3116,170.3208,170.1655,170.1655,905.0
2023-07-17 12:05:00,186.23,186.31,186.22,186.29,3722.0,170.1198,170.1929,170.1107,170.1746,3722.0
2023-07-17 12:10:00,186.32,186.5,186.22,186.5,2239.0,170.202,170.3664,170.1107,170.3664,2239.0
2023-07-17 12:15:00,186.47,186.47,186.25,186.25,2036.0,170.339,170.339,170.1381,170.1381,2036.0
2023-07-17 12:20:00,186.32,186.43,186.28,186.43,2148.0,170.202,170.3025,170.1655,170.3025,2148.0
2023-07-17 12:25:00,186.39,186.44,186.28,186.28,3236.0,170.266,170.3116,170.1655,170.1655,3236.0
2023-07-17 12:30:00,186.27,186.36,186.16,186.28,5476.0,170.1563,170.2385,170.0558,170.1655,5476.0
2023-07-17 12:35:00,186.2,186.3,186.18,186.2,4000.0,170.0924,170.1837,170.0741,170.0924,4000.0
2023-07-17 12:40:00,186.3,186.34,186.23,186.34,2461.0,170.1837,170.2203,170.1198,170.2203,2461.0
2023-07-17 12:45:00,186.35,186.37,186.19,186.19,3500.0,170.2294,170.2477,170.0833,170.0833,3500.0
2023-07-17 12:50:00,186.27,186.41,186.27,186.37,1548.0,170.1563,170.2842,170.1563,170.2477,1548.0
2023-07-17 12:55:00,186.39,186.44,186.33,186.36,1499.0,170.266,170.3116,170.2111,170.2385,1499.0
2023-07-17 13:00:00,186.34,186.34,186.24,186.25,4328.0,170.2203,170.2203,170.1289,170.1381,4328.0
2023-07-17 13:05:00,186.23,186.25,186.02,186.11,5124.0,170.1198,170.1381,169.928,170.0102,5124.0
2023-07-17 13:10:00,186.21,186.22,186.06,186.16,3312.0,170.1015,170.1107,169.9645,170.0558,3312.0
2023-07-17 13:15:00,186.17,186.24,186.09,186.24,4471.0,170.065,170.1289,169.9919,170.1289,4471.0
2023-07-17 13:20:00,186.23,186.37,186.09,186.09,7650.0,170.1198,170.2477,169.9919,169.9919,7650.0
2023-07-17 13:25:00,186.11,186.33,186.1,186.24,7117.0,170.0102,170.2111,170.001,170.1289,7117.0
2023-07-17 13:30:00,186.33,186.54,186.3,186.46,4447.0,170.2111,170.403,170.1837,170.3299,4447.0
2023-07-17 13:35:00,186.45,186.48,186.27,186.27,2802.0,170.3208,170.3482,170.1563,170.1563,2802.0
2023-07-17 13:40:00,186.24,186.36,186.16,186.25,4718.0,170.1289,170.2385,170.0558,170.1381,4718.0
2023-07-17 13:45:00,186.29,186.33,186.23,186.33,2481.0,170.1746,170.2111,170.1198,170.2111,2481.0
2023-07-17 13:50:00,186.31,186.31,186.23,186.3,4606.0,170.1929,170.1929,170.1198,170.1837,4606.0
2023-07-17 13:55:00,186.24,186.35,186.24,186.3,2222.0,170.1289,170.2294,170.1289,170.1837,2222.0
2023-07-17 14:00:00,186.33,186.36,186.3,186.33,1600.0,170.2111,170.2385,170.1837,170.2111,1600.0
2023-07-17 14:05:00,186.3,186.39,186.3,186.34,2405.0,170.1837,170.266,170.1837,170.2203,2405.0
2023-07-17 14:10:00,186.38,186.38,186.3,186.34,2023.0,170.2568,170.2568,170.1837,170.2203,2023.0
2023-07-17 14:15:00,186.33,186.33,186.13,186.31,54976.0,170.2111,170.2111,170.0284,170.1929,54976.0
2023-07-17 14:20:00,186.29,186.33,185.88,185.99,16995.0,170.1746,170.2111,169.8001,169.9006,16995.0
2023-07-17 14:25:00,185.96,186.06,185.73,186.0,6872.0,169.8732,169.9645,169.663,169.9097,6872.0
2023-07-17 14:30:00,186.03,186.1,185.94,185.95,4140.0,169.9371,170.001,169.8549,169.864,4140.0
2023-07-17 14:35:00,185.99,186.0,185.88,186.0,6296.0,169.9006,169.9097,169.8001,169.9097,6296.0
2023-07-17 14:40:00,186.0,186.04,185.91,186.0,8109.0,169.9097,169.9462,169.8275,169.9097,8109.0
2023-07-17 14:45:00,186.02,186.02,185.65,185.65,9711.0,169.928,169.928,169.59,169.59,9711.0
2023-07-17 14:50:00,185.73,185.78,185.66,185.78,4269.0,169.663,169.7087,169.5991,169.7087,4269.0
2023-07-17 14:55:00,185.81,185.83,185.63,185.63,10483.0,169.7361,169.7544,169.5717,169.5717,10483.0
2023-07-17 15:00:00,185.61,185.64,185.5,185.5,2500.0,169.5534,169.5808,169.4529,169.4529,2500.0
2023-07-17 15:05:00,185.51,185.51,185.37,185.41,4145.0,169.4621,169.4621,169.3342,169.3707,4145.0
2023-07-17 15:10:00,185.41,185.78,185.38,185.54,45888.0,169.3707,169.7087,169.3433,169.4895,45888.0
2023-07-17 15:15:00,185.53,185.71,185.49,185.71,19251.0,169.4803,169.6448,169.4438,169.6448,19251.0
2023-07-17 15:20:00,185.74,185.91,185.52,185.57,10010.0,169.6722,169.8275,169.4712,169.5169,10010.0
2023-07-17 15:25:00,185.53,185.53,185.28,185.41,4037.0,169.4803,169.4803,169.252,169.3707,4037.0
2023-07-17 15:30:00,185.39,185.42,185.15,185.21,4552.0,169.3525,169.3799,169.1332,169.188,4552.0
2023-07-17 15:35:00,185.24,185.33,185.18,185.22,4830.0,169.2154,169.2977,169.1606,169.1972,4830.0
2023-07-17 15:40:00,185.23,185.52,185.23,185.4,38246.0,169.2063,169.4712,169.2063,169.3616,38246.0
2023-07-17 15:45:00,185.4,185.54,185.21,185.28,21377.0,169.3616,169.4895,169.188,169.252,21377.0
2023-07-17 15:50:00,185.19,185.3,185.04,185.12,40166.0,169.1698,169.2702,169.0327,169.1058,40166.0
2023-07-17 15:55:00,185.09,185.35,185.07,185.24,110095.0,169.0784,169.3159,169.0601,169.2154,110095.0
2023-07-18 09:30:00,185.44,185.45,184.96,185.39,15860.0,169.3981,169.4073,168.9597,169.3525,15860.0
2023-07-18 09:35:00,185.4,185.46,185.12,185.13,13342.0,169.3616,169.4164,169.1058,169.115,13342.0
2023-07-18 09:40:00,185.38,185.61,185.29,185.4,4657.0,169.3433,169.5534,169.2611,169.3616,4657.0
2023-07-18 09:45:00,185.44,185.44,185.12,185.15,4164.0,169.3981,169.3981,169.1058,169.1332,4164.0
2023-07-18 09:50:00,185.26,185.57,185.19,185.5,7625.0,169.2337,169.5169,169.1698,169.4529,7625.0
2023-07-18 09:55:00,185.4,185.46,185.06,185.24,8950.0,169.3616,169.4164,169.051,169.2154,8950.0
2023-07-18 10:00:00,185.35,185.71,185.34,185.71,4887.0,169.3159,169.6448,169.3068,169.6448,4887.0
2023-07-18 10:05:00,185.85,186.05,185.85,185.89,6651.0,169.7727,169.9554,169.7727,169.8092,6651.0
2023-07-18 10:10:00,186.0,186.18,185.9,186.12,4294.0,169.9097,170.0741,169.8183,170.0193,4294.0
2023-07-18 10:15:00,186.08,186.25,185.86,185.88,6047.0,169.9828,170.1381,169.7818,169.8001,6047.0
2023-07-18 10:20:00,185.83,185.97,185.74,185.86,4453.0,169.7544,169.8823,169.6722,169.7818,4453.0
2023-07-18 10:25:00,185.79,186.18,185.76,186.18,3342.0,169.7179,170.0741,169.6905,170.0741,3342.0
2023-07-18 10:30:00,186.09,186.29,186.08,186.29,3319.0,169.9919,170.1746,169.9828,170.1746,3319.0
2023-07-18 10:35:00,186.29,186.36,186.08,186.18,7655.0,170.1746,170.2385,169.9828,170.0741,7655.0
2023-07-18 10:40:00,186.16,186.28,186.07,186.09,5366.0,170.0558,170.1655,169.9736,169.9919,5366.0
2023-07-18 10:45:00,186.12,186.41,186.1,186.29,3370.0,170.0193,170.2842,170.001,170.1746,3370.0
2023-07-18 10:50:00,186.34,186.48,186.24,186.37,8014.0,170.2203,170.3482,170.1289,170.2477,8014.0
2023-07-18 10:55:00,186.32,186.46,186.27,186.36,4157.0,170.202,170.3299,170.1563,170.2385,4157.0
2023-07-18 11:00:00,186.41,186.93,186.39,186.8,20154.0,170.2842,170.7592,170.266,170.6405,20154.0
2023-07-18 11:05:00,186.82,187.13,186.82,187.06,4619.0,170.6588,170.9419,170.6588,170.878,4619.0
2023-07-18 11:10:00,187.05,187.2,186.85,186.87,6099.0,170.8689,171.0059,170.6862,170.7044,6099.0
2023-07-18 11:15:00,186.85,186.9,186.67,186.9,2573.0,170.6862,170.7318,170.5217,170.7318,2573.0
2023-07-18 11:20:00,186.86,186.9,186.65,186.65,3310.0,170.6953,170.7318,170.5035,170.5035,3310.0
2023-07-18 11:25:00,186.65,186.72,186.62,186.68,2370.0,170.5035,170.5674,170.4761,170.5309,2370.0
2023-07-18 11:30:00,186.71,186.81,186.66,186.7,3596.0,170.5583,170.6496,170.5126,170.5491,3596.0
2023-07-18 11:35:00,186.72,186.81,186.43,186.46,7620.0,170.5674,170.6496,170.3025,170.3299,7620.0
2023-07-18 11:40:00,186.52,186.52,186.17,186.17,4401.0,170.3847,170.3847,170.065,170.065,4401.0
2023-07-18 11:45:00,186.11,186.41,186.08,186.34,3401.0,170.0102,170.2842,169.9828,170.2203,3401.0
2023-07-18 11:50:00,186.47,186.58,186.4,186.56,3480.0,170.339,170.4395,170.2751,170.4212,3480.0
2023-07-18 11:55:00,186.62,186.62,186.41,186.48,10500.0,170.4761,170.4761,170.2842,170.3482,10500.0
2023-07-18 12:00:00,186.53,186.53,186.13,186.13,3535.0,170.3938,170.3938,170.0284,170.0284,3535.0
2023-07-18 12:05:00,186.07,186.25,186.06,186.24,4610.0,169.9736,170.1381,169.9645,170.1289,4610.0
2023-07-18 12:10:00,186.25,186.31,186.19,186.27,5100.0,170.1381,170.1929,170.0833,170.1563,5100.0
2023-07-18 12:15:00,186.24,186.31,186.12,186.31,5505.0,170.1289,170.1929,170.0193,170.1929,5505.0
2023-07-18 12:20:00,186.35,186.35,186.07,186.21,8765.0,170.2294,170.2294,169.9736,170.1015,8765.0
2023-07-18 12:25:00,186.16,186.44,186.13,186.44,5426.0,170.0558,170.3116,170.0284,170.3116,5426.0
2023-07-18 12:30:00,186.4,186.57,186.36,186.46,9320.0,170.2751,170.4304,170.2385,170.3299,9320.0
2023-07-18 12:35:00,186.39,186.43,186.21,186.22,7267.0,170.266,170.3025,170.1015,170.1107,7267.0
2023-07-18 12:40:00,186.22,186.39,186.11,186.25,7300.0,170.1107,170.266,170.0102,170.1381,7300.0
2023-07-18 12:45:00,186.19,186.25,185.96,185.98,4710.0,170.0833,170.1381,169.8732,169.8914,4710.0
2023-07-18 12:50:00,186.05,186.32,186.04,186.22,5972.0,169.9554,170.202,169.9462,170.1107,5972.0
2023-07-18 12:55:00,186.31,186.37,186.21,186.22,4593.0,170.1929,170.2477,170.1015,170.1107,4593.0
2023-07-18 13:00:00,186.22,186.34,186.1,186.34,7796.0,170.1107,170.2203,170.001,170.2203,7796.0
2023-07-18 13:05:00,186.37,186.37,186.14,186.21,4915.0,170.2477,170.2477,170.0376,170.1015,4915.0
2023-07-18 13:10:00,186.16,186.3,186.16,186.29,7041.0,170.0558,170.1837,170.0558,170.1746,7041.0
2023-07-18 13:15:00,186.28,186.33,186.19,186.27,6508.0,170.1655,170.2111,170.0833,170.1563,6508.0
2023-07-18 13:20:00,186.3,186.33,186.18,186.25,3417.0,170.1837,170.2111,170.0741,170.1381,3417.0
2023-07-18 13:25:00,186.29,186.32,186.22,186.25,6356.0,170.1746,170.202,170.1107,170.1381,6356.0
2023-07-18 13:30:00,186.25,186.3,186.15,186.23,5735.0,170.1381,170.1837,170.0467,170.1198,5735.0
2023-07-18 13:35:00,186.23,186.36,186.2,186.2,5112.0,170.1198,170.2385,170.0924,170.0924,5112.0
2023-07-18 13:40:00,186.28,186.37,186.21,186.24,7903.0,170.1655,170.2477,170.1015,170.1289,7903.0
2023-07-18 13:45:00,186.26,186.42,186.25,186.42,6153.0,170.1472,170.2934,170.1381,170.2934,6153.0
2023-07-18 13:50:00,186.41,186.6,186.37,186.46,8821.0,170.2842,170.4578,170.2477,170.3299,8821.0
2023-07-18 13:55:00,186.49,186.53,186.44,186.48,2100.0,170.3573,170.3938,170.3116,170.3482,2100.0
2023-07-18 14:00:00,186.45,186.49,186.43,186.47,1876.0,170.3208,170.3573,170.3025,170.339,1876.0
2023-07-18 14:05:00,186.5,186.66,186.5,186.66,3756.0,170.3664,170.5126,170.3664,170.5126,3756.0
2023-07-18 14:10:00,186.64,186.68,186.51,186.63,5494.0,170.4943,170.5309,170.3756,170.4852,5494.0
2023-07-18 14:15:00,186.64,186.7,186.55,186.56,2755.0,170.4943,170.5491,170.4121,170.4212,2755.0
2023-07-18 14:20:00,186.56,186.6,186.51,186.57,5216.0,170.4212,170.4578,170.3756,170.4304,5216.0
2023-07-18 14:25:00,186.59,186.84,186.59,186.79,5807.0,170.4487,170.677,170.4487,170.6314,5807.0
2023-07-18 14:30:00,186.88,186.88,186.61,186.61,4559.0,170.7136,170.7136,170.4669,170.4669,4559.0
2023-07-18 14:35:00,186.59,186.61,186.39,186.39,3150.0,170.4487,170.4669,170.266,170.266,3150.0
2023-07-18 14:40:00,186.41,186.41,186.24,186.3,3401.0,170.2842,170.2842,170.1289,170.1837,3401.0
2023-07-18 14:45:00,186.38,186.44,186.36,186.44,1401.0,170.2568,170.3116,170.2385,170.3116,1401.0
2023-07-18 14:50:00,186.41,186.48,186.3,186.34,2703.0,170.2842,170.3482,170.1837,170.2203,2703.0
2023-07-18 14:55:00,186.25,186.42,186.24,186.41,3567.0,170.1381,170.2934,170.1289,170.2842,3567.0
2023-07-18 15:00:00,186.4,186.4,186.24,186.24,4931.0,170.2751,170.2751,170.1289,170.1289,4931.0
2023-07-18 15:05:00,186.25,186.44,186.25,186.42,6022.0,170.1381,170.3116,170.1381,170.2934,6022.0
2023-07-18 15:10:00,186.42,186.64,186.41,186.6,8756.0,170.2934,170.4943,170.2842,170.4578,8756.0
2023-07-18 15:15:00,186.62,186.66,186.57,186.65,5707.0,170.4761,170.5126,170.4304,170.5035,5707.0
2023-07-18 15:20:00,186.7,186.8,186.61,186.72,7237.0,170.5491,170.6405,170.4669,170.5674,7237.0
2023-07-18 15:25:00,186.69,186.74,186.63,186.7,3582.0,170.54,170.5857,170.4852,170.5491,3582.0
2023-07-18 15:30:00,186.67,186.85,186.64,186.75,10122.0,170.5217,170.6862,170.4943,170.5948,10122.0
2023-07-18 15:35:00,186.76,186.89,186.76,186.88,8577.0,170.6039,170.7227,170.6039,170.7136,8577.0
2023-07-18 15:40:00,186.9,187.07,186.88,187.04,13119.0,170.7318,170.8871,170.7136,170.8597,13119.0
2023-07-18 15:45:00,187.05,187.05,186.78,186.86,14248.0,170.8689,170.8689,170.6222,170.6953,14248.0
2023-07-18 15:50:00,186.96,187.1,186.7,186.99,47305.0,170.7866,170.9145,170.5491,170.814,47305.0
2023-07-18 15:55:00,186.99,187.09,186.79,187.06,64210.0,170.814,170.9054,170.6314,170.878,64210.0
2023-07-19 09:30:00,187.7,188.79,187.12,188.79,39751.0,171.4626,172.4583,170.9328,172.4583,39751.0
2023-07-19 09:35:00,188.73,189.91,188.45,189.8,14283.0,172.4035,173.4814,172.1477,173.381,14283.0
2023-07-19 09:40:00,189.76,189.83,189.01,189.5,8203.0,173.3444,173.4084,172.6593,173.1069,8203.0
2023-07-19 09:45:00,189.42,189.73,189.15,189.72,11955.0,173.0338,173.317,172.7872,173.3079,11955.0
2023-07-19 09:50:00,189.71,189.84,189.39,189.66,14102.0,173.2987,173.4175,173.0064,173.2531,14102.0
2023-07-19 09:55:00,189.59,189.59,188.97,189.07,5480.0,173.1891,173.1891,172.6228,172.7141,5480.0
2023-07-19 10:00:00,189.07,189.63,189.07,189.35,20396.0,172.7141,173.2257,172.7141,172.9699,20396.0
2023-07-19 10:05:00,189.36,189.53,189.25,189.33,19478.0,172.979,173.1343,172.8785,172.9516,19478.0
2023-07-19 10:10:00,189.34,189.66,188.94,189.57,19295.0,172.9608,173.2531,172.5954,173.1709,19295.0
2023-07-19 10:15:00,189.57,189.57,189.09,189.09,7232.0,173.1709,173.1709,172.7324,172.7324,7232.0
2023-07-19 10:20:00,189.09,189.37,189.08,189.32,9882.0,172.7324,172.9882,172.7232,172.9425,9882.0
2023-07-19 10:25:00,189.29,189.3,188.83,188.9,4233.0,172.9151,172.9242,172.4949,172.5588,4233.0
2023-07-19 10:30:00,188.89,189.16,188.61,188.61,9662.0,172.5497,172.7963,172.2939,172.2939,9662.0
2023-07-19 10:35:00,188.5,188.52,188.25,188.44,6130.0,172.1934,172.2117,171.965,172.1386,6130.0
2023-07-19 10:40:00,188.51,188.64,188.07,188.14,11115.0,172.2026,172.3213,171.8006,171.8646,11115.0
2023-07-19 10:45:00,188.18,188.47,188.17,188.34,5046.0,171.9011,172.166,171.892,172.0473,5046.0
2023-07-19 10:50:00,188.34,188.66,187.81,187.81,5448.0,172.0473,172.3396,171.5631,171.5631,5448.0
2023-07-19 10:55:00,187.68,187.97,187.66,187.91,7809.0,171.4444,171.7093,171.4261,171.6545,7809.0
2023-07-19 11:00:00,187.9,188.03,187.56,187.56,3571.0,171.6453,171.7641,171.3347,171.3347,3571.0
2023-07-19 11:05:00,187.59,187.66,187.42,187.5,6577.0,171.3621,171.4261,171.2069,171.2799,6577.0
2023-07-19 11:10:00,187.57,187.76,187.49,187.52,16837.0,171.3439,171.5174,171.2708,171.2982,16837.0
2023-07-19 11:15:00,187.53,187.75,187.4,187.45,7256.0,171.3073,171.5083,171.1886,171.2343,7256.0
2023-07-19 11:20:00,187.44,187.44,187.17,187.28,5173.0,171.2251,171.2251,170.9785,171.079,5173.0
2023-07-19 11:25:00,187.25,187.29,187.14,187.24,11864.0,171.0516,171.0881,170.9511,171.0424,11864.0
2023-07-19 11:30:00,187.29,187.37,187.08,187.08,3494.0,171.0881,171.1612,170.8963,170.8963,3494.0
2023-07-19 11:35:00,187.07,187.21,187.07,187.12,4320.0,170.8871,171.015,170.8871,170.9328,4320.0
2023-07-19 11:40:00,187.07,187.22,186.85,186.92,6491.0,170.8871,171.0242,170.6862,170.7501,6491.0
2023-07-19 11:45:00,186.99,187.23,186.95,187.11,4681.0,170.814,171.0333,170.7775,170.9237,4681.0
2023-07-19 11:50:00,187.09,187.4,187.09,187.25,4825.0,170.9054,171.1886,170.9054,171.0516,4825.0
2023-07-19 11:55:00,187.31,187.6,187.31,187.42,3221.0,171.1064,171.3713,171.1064,171.2069,3221.0
2023-07-19 12:00:00,187.36,187.43,187.09,187.12,6697.0,171.152,171.216,170.9054,170.9328,6697.0
2023-07-19 12:05:00,187.27,187.28,187.01,187.22,3485.0,171.0698,171.079,170.8323,171.0242,3485.0
2023-07-19 12:10:00,187.27,187.43,187.24,187.36,4489.0,171.0698,171.216,171.0424,171.152,4489.0
2023-07-19 12:15:00,187.33,187.95,187.31,187.88,9191.0,171.1246,171.691,171.1064,171.6271,9191.0
2023-07-19 12:20:00,187.96,187.96,187.71,187.8,17405.0,171.7001,171.7001,171.4718,171.554,17405.0
2023-07-19 12:25:00,187.73,187.76,187.24,187.47,25807.0,171.49,171.5174,171.0424,171.2525,25807.0
2023-07-19 12:30:00,187.49,187.55,187.09,187.15,4872.0,171.2708,171.3256,170.9054,170.9602,4872.0
2023-07-19 12:35:00,187.0,187.22,187.0,187.07,4280.0,170.8232,171.0242,170.8232,170.8871,4280.0
2023-07-19 12:40:00,187.14,187.3,187.13,187.26,5637.0,170.9511,171.0972,170.9419,171.0607,5637.0
2023-07-19 12:45:00,187.32,187.43,187.17,187.43,7117.0,171.1155,171.216,170.9785,171.216,7117.0
2023-07-19 12:50:00,187.53,187.63,187.44,187.49,7941.0,171.3073,171.3987,171.2251,171.2708,7941.0
2023-07-19 12:55:00,187.51,187.69,187.43,187.61,9722.0,171.2891,171.4535,171.216,171.3804,9722.0
2023-07-19 13:00:00,187.56,187.56,187.39,187.4,4527.0,171.3347,171.3347,171.1794,171.1886,4527.0
2023-07-19 13:05:00,187.42,187.49,187.31,187.32,5670.0,171.2069,171.2708,171.1064,171.1155,5670.0
2023-07-19 13:10:00,187.33,187.45,187.27,187.42,12091.0,171.1246,171.2343,171.0698,171.2069,12091.0
2023-07-19 13:15:00,187.41,187.49,187.39,187.47,5993.0,171.1977,171.2708,171.1794,171.2525,5993.0
2023-07-19 13:20:00,187.46,187.49,187.19,187.23,6577.0,171.2434,171.2708,170.9967,171.0333,6577.0
2023-07-19 13:25:00,187.18,187.22,186.96,187.14,5810.0,170.9876,171.0242,170.7866,170.9511,5810.0
2023-07-19 13:30:00,187.2,187.28,187.01,187.01,5193.0,171.0059,171.079,170.8323,170.8323,5193.0
2023-07-19 13:35:00,187.01,187.26,187.0,187.12,5096.0,170.8323,171.0607,170.8232,170.9328,5096.0
2023-07-19 13:40:00,187.14,187.18,187.04,187.1,6645.0,170.9511,170.9876,170.8597,170.9145,6645.0
2023-07-19 13:45:00,187.11,187.13,186.96,187.13,2182.0,170.9237,170.9419,170.7866,170.9419,2182.0
2023-07-19 13:50:00,187.11,187.18,187.05,187.13,6103.0,170.9237,170.9876,170.8689,170.9419,6103.0
2023-07-19 13:55:00,187.12,187.13,186.93,186.97,6864.0,170.9328,170.9419,170.7592,170.7958,6864.0
2023-07-19 14:00:00,186.99,187.1,186.93,186.93,25045.0,170.814,170.9145,170.7592,170.7592,25045.0
2023-07-19 14:05:00,186.95,187.02,186.68,186.68,3306.0,170.7775,170.8415,170.5309,170.5309,3306.0
2023-07-19 14:10:00,186.69,186.94,186.69,186.84,5451.0,170.54,170.7684,170.54,170.677,5451.0
2023-07-19 14:15:00,186.78,186.95,186.67,186.95,52728.0,170.6222,170.7775,170.5217,170.7775,52728.0
2023-07-19 14:20:00,186.95,187.01,186.84,186.85,7762.0,170.7775,170.8323,170.677,170.6862,7762.0
2023-07-19 14:25:00,186.86,186.89,186.73,186.88,6438.0,170.6953,170.7227,170.5765,170.7136,6438.0
2023-07-19 14:30:00,186.93,187.1,186.92,186.98,7060.0,170.7592,170.9145,170.7501,170.8049,7060.0
2023-07-19 14:35:00,187.0,187.04,186.91,186.92,4942.0,170.8232,170.8597,170.741,170.7501,4942.0
2023-07-19 14:40:00,186.92,186.92,186.76,186.82,6691.0,170.7501,170.7501,170.6039,170.6588,6691.0
2023-07-19 14:45:00,186.84,187.09,186.84,187.05,6493.0,170.677,170.9054,170.677,170.8689,6493.0
2023-07-19 14:50:00,187.07,187.09,186.94,187.06,9381.0,170.8871,170.9054,170.7684,170.878,9381.0
2023-07-19 14:55:00,187.08,187.15,186.96,186.97,7519.0,170.8963,170.9602,170.7866,170.7958,7519.0
2023-07-19 15:00:00,187.03,187.05,186.94,187.01,7579.0,170.8506,170.8689,170.7684,170.8323,7579.0
2023-07-19 15:05:00,187.03,187.03,186.76,186.76,4612.0,170.8506,170.8506,170.6039,170.6039,4612.0
2023-07-19 15:10:00,186.75,186.81,186.65,186.65,7962.0,170.5948,170.6496,170.5035,170.5035,7962.0
2023-07-19 15:15:00,186.66,186.73,186.61,186.7,7557.0,170.5126,170.5765,170.4669,170.5491,7557.0
2023-07-19 15:20:00,186.71,186.8,186.65,186.71,8407.0,170.5583,170.6405,170.5035,170.5583,8407.0
2023-07-19 15:25:00,186.73,186.79,186.7,186.72,9288.0,170.5765,170.6314,170.5491,170.5674,9288.0
2023-07-19 15:30:00,186.73,186.79,186.54,186.7,10356.0,170.5765,170.6314,170.403,170.5491,10356.0
2023-07-19 15:35:00,186.68,186.76,186.57,186.73,47381.0,170.5309,170.6039,170.4304,170.5765,47381.0
2023-07-19 15:40:00,186.75,186.77,186.59,186.69,32324.0,170.5948,170.6131,170.4487,170.54,32324.0
2023-07-19 15:45:00,186.66,186.8,186.31,186.31,20999.0,170.5126,170.6405,170.1929,170.1929,20999.0
2023-07-19 15:50:00,186.37,186.52,186.27,186.29,71332.0,170.2477,170.3847,170.1563,170.1746,71332.0
2023-07-19 15:55:00,186.32,186.44,186.27,186.34,140570.0,170.202,170.3116,170.1563,170.2203,140570.0
2023-07-20 09:30:00,186.5,186.73,186.26,186.41,20925.0,170.3664,170.5765,170.1472,170.2842,20925.0
2023-07-20 09:35:00,186.58,186.93,186.4,186.4,4430.0,170.4395,170.7592,170.2751,170.2751,4430.0
2023-07-20 09:40:00,186.4,186.52,186.16,186.16,6667.0,170.2751,170.3847,170.0558,170.0558,6667.0
2023-07-20 09:45:00,186.27,186.77,186.17,186.44,2657.0,170.1563,170.6131,170.065,170.3116,2657.0
2023-07-20 09:50:00,186.39,186.47,186.23,186.47,4165.0,170.266,170.339,170.1198,170.339,4165.0
2023-07-20 09:55:00,186.39,186.48,186.16,186.3,3305.0,170.266,170.3482,170.0558,170.1837,3305.0
2023-07-20 10:00:00,186.25,186.51,186.18,186.51,6748.0,170.1381,170.3756,170.0741,170.3756,6748.0
2023-07-20 10:05:00,186.52,186.73,186.51,186.61,3589.0,170.3847,170.5765,170.3756,170.4669,3589.0
2023-07-20 10:10:00,186.62,187.06,186.61,186.98,4201.0,170.4761,170.878,170.4669,170.8049,4201.0
2023-07-20 10:15:00,186.96,187.27,186.84,187.14,4764.0,170.7866,171.0698,170.677,170.9511,4764.0
2023-07-20 10:20:00,187.06,187.18,186.84,187.18,2873.0,170.878,170.9876,170.677,170.9876,2873.0
2023-07-20 10:25:00,187.12,187.35,187.12,187.34,3102.0,170.9328,171.1429,170.9328,171.1338,3102.0
2023-07-20 10:30:00,187.27,187.41,187.17,187.17,1828.0,171.0698,171.1977,170.9785,170.9785,1828.0
2023-07-20 10:35:00,187.17,187.24,186.97,186.98,2050.0,170.9785,171.0424,170.7958,170.8049,2050.0
2023-07-20 10:40:00,186.99,187.04,186.79,186.95,8273.0,170.814,170.8597,170.6314,170.7775,8273.0
2023-07-20 10:45:00,187.01,187.14,186.93,186.95,5619.0,170.8323,170.9511,170.7592,170.7775,5619.0
2023-07-20 10:50:00,186.94,186.94,186.52,186.52,4150.0,170.7684,170.7684,170.3847,170.3847,4150.0
2023-07-20 10:55:00,186.57,187.01,186.53,186.81,5467.0,170.4304,170.8323,170.3938,170.6496,5467.0
2023-07-20 11:00:00,186.86,186.98,186.85,186.85,1474.0,170.6953,170.8049,170.6862,170.6862,1474.0
2023-07-20 11:05:00,186.86,186.87,186.42,186.56,8382.0,170.6953,170.7044,170.2934,170.4212,8382.0
2023-07-20 11:10:00,186.52,186.52,186.32,186.4,2428.0,170.3847,170.3847,170.202,170.2751,2428.0
2023-07-20 11:15:00,186.36,186.41,186.34,186.39,693.0,170.2385,170.2842,170.2203,170.266,693.0
2023-07-20 11:20:00,186.39,186.54,186.23,186.26,16310.0,170.266,170.403,170.1198,170.1472,16310.0
2023-07-20 11:25:00,186.26,186.5,186.11,186.31,6830.0,170.1472,170.3664,170.0102,170.1929,6830.0
2023-07-20 11:30:00,186.38,186.49,186.3,186.43,3795.0,170.2568,170.3573,170.1837,170.3025,3795.0
2023-07-20 11:35:00,186.44,186.63,186.38,186.55,2741.0,170.3116,170.4852,170.2568,170.4121,2741.0
2023-07-20 11:40:00,186.47,186.53,186.42,186.48,2331.0,170.339,170.3938,170.2934,170.3482,2331.0
2023-07-20 11:45:00,186.48,186.77,186.37,186.77,3329.0,170.3482,170.6131,170.2477,170.6131,3329.0
2023-07-20 11:50:00,186.71,186.75,186.49,186.59,3485.0,170.5583,170.5948,170.3573,170.4487,3485.0
2023-07-20 11:55:00,186.53,186.55,186.29,186.3,2537.0,170.3938,170.4121,170.1746,170.1837,2537.0
2023-07-20 12:00:00,186.38,186.53,186.33,186.49,12838.0,170.2568,170.3938,170.2111,170.3573,12838.0
2023-07-20 12:05:00,186.51,186.66,186.51,186.64,3684.0,170.3756,170.5126,170.3756,170.4943,3684.0
2023-07-20 12:10:00,186.69,186.83,186.65,186.66,15264.0,170.54,170.6679,170.5035,170.5126,15264.0
2023-07-20 12:15:00,186.66,186.81,186.66,186.78,2666.0,170.5126,170.6496,170.5126,170.6222,2666.0
2023-07-20 12:20:00,186.78,186.99,186.77,186.98,3639.0,170.6222,170.814,170.6131,170.8049,3639.0
2023-07-20 12:25:00,186.91,186.91,186.72,186.79,2135.0,170.741,170.741,170.5674,170.6314,2135.0
2023-07-20 12:30:00,186.78,186.87,186.67,186.8,3571.0,170.6222,170.7044,170.5217,170.6405,3571.0
2023-07-20 12:35:00,186.88,186.89,186.75,186.76,1706.0,170.7136,170.7227,170.5948,170.6039,1706.0
2023-07-20 12:40:00,186.78,186.85,186.76,186.78,1911.0,170.6222,170.6862,170.6039,170.6222,1911.0
2023-07-20 12:45:00,186.84,187.01,186.79,186.88,4009.0,170.677,170.8323,170.6314,170.7136,4009.0
2023-07-20 12:50:00,186.93,186.93,186.65,186.67,2111.0,170.7592,170.7592,170.5035,170.5217,2111.0
2023-07-20 12:55:00,186.67,186.75,186.66,186.75,2486.0,170.5217,170.5948,170.5126,170.5948,2486.0
2023-07-20 13:00:00,186.73,186.76,186.66,186.72,1365.0,170.5765,170.6039,170.5126,170.5674,1365.0
2023-07-20 13:05:00,186.68,186.75,186.66,186.72,2422.0,170.5309,170.5948,170.5126,170.5674,2422.0
2023-07-20 13:10:00,186.72,186.89,186.71,186.81,4788.0,170.5674,170.7227,170.5583,170.6496,4788.0
2023-07-20 13:15:00,186.82,187.04,186.78,187.01,4150.0,170.6588,170.8597,170.6222,170.8323,4150.0
2023-07-20 13:20:00,187.06,187.15,187.04,187.14,2847.0,170.878,170.9602,170.8597,170.9511,2847.0
2023-07-20 13:25:00,187.12,187.25,187.1,187.22,2323.0,170.9328,171.0516,170.9145,171.0242,2323.0
2023-07-20 13:30:00,187.23,187.23,187.13,187.16,1527.0,171.0333,171.0333,170.9419,170.9693,1527.0
2023-07-20 13:35:00,187.21,187.32,187.12,187.31,5551.0,171.015,171.1155,170.9328,171.1064,5551.0
2023-07-20 13:40:00,187.38,187.38,187.24,187.38,1128.0,171.1703,171.1703,171.0424,171.1703,1128.0
2023-07-20 13:45:00,187.4,187.49,187.36,187.49,1962.0,171.1886,171.2708,171.152,171.2708,1962.0
2023-07-20 13:50:00,187.49,187.51,187.4,187.48,2322.0,171.2708,171.2891,171.1886,171.2617,2322.0
2023-07-20 13:55:00,187.49,187.51,187.42,187.5,1277.0,171.2708,171.2891,171.2069,171.2799,1277.0
2023-07-20 14:00:00,187.48,187.71,187.47,187.7,3057.0,171.2617,171.4718,171.2525,171.4626,3057.0
2023-07-20 14:05:00,187.73,187.79,187.71,187.74,2095.0,171.49,171.5448,171.4718,171.4992,2095.0
2023-07-20 14:10:00,187.62,187.76,187.62,187.75,1539.0,171.3895,171.5174,171.3895,171.5083,1539.0
2023-07-20 14:15:00,187.76,187.98,187.76,187.98,4677.0,171.5174,171.7184,171.5174,171.7184,4677.0
2023-07-20 14:20:00,187.97,188.25,187.94,188.19,5297.0,171.7093,171.965,171.6819,171.9102,5297.0
2023-07-20 14:25:00,188.08,188.11,187.79,187.84,3360.0,171.8098,171.8372,171.5448,171.5905,3360.0
2023-07-20 14:30:00,187.84,188.08,187.83,188.0,4257.0,171.5905,171.8098,171.5814,171.7367,4257.0
2023-07-20 14:35:00,188.04,188.06,187.9,187.94,5027.0,171.7732,171.7915,171.6453,171.6819,5027.0
2023-07-20 14:40:00,187.9,188.06,187.83,187.95,2979.0,171.6453,171.7915,171.5814,171.691,2979.0
2023-07-20 14:45:00,187.96,188.06,187.96,188.03,3457.0,171.7001,171.7915,171.7001,171.7641,3457.0
2023-07-20 14:50:00,188.05,188.09,187.99,188.09,3250.0,171.7824,171.8189,171.7275,171.8189,3250.0
2023-07-20 14:55:00,188.04,188.06,187.9,188.0,5775.0,171.7732,171.7915,171.6453,171.7367,5775.0
2023-07-20 15:00:00,188.01,188.04,187.91,187.91,4397.0,171.7458,171.7732,171.6545,171.6545,4397.0
2023-07-20 15:05:00,187.95,188.0,187.86,187.99,4086.0,171.691,171.7367,171.6088,171.7275,4086.0
2023-07-20 15:10:00,188.0,188.06,187.98,188.01,2925.0,171.7367,171.7915,171.7184,171.7458,2925.0
2023-07-20 15:15:00,187.9,187.9,187.8,187.9,3061.0,171.6453,171.6453,171.554,171.6453,3061.0
2023-07-20 15:20:00,187.85,187.98,187.7,187.7,4379.0,171.5997,171.7184,171.4626,171.4626,4379.0
2023-07-20 15:25:00,187.68,187.68,187.37,187.41,7350.0,171.4444,171.4444,171.1612,171.1977,7350.0
2023-07-20 15:30:00,187.41,187.5,187.28,187.28,7046.0,171.1977,171.2799,171.079,171.079,7046.0
2023-07-20 15:35:00,187.24,187.31,187.16,187.18,6337.0,171.0424,171.1064,170.9693,170.9876,6337.0
2023-07-20 15:40:00,187.2,187.25,187.09,187.09,7565.0,171.0059,171.0516,170.9054,170.9054,7565.0
2023-07-20 15:45:00,187.09,187.18,187.03,187.07,8173.0,170.9054,170.9876,170.8506,170.8871,8173.0
2023-07-20 15:50:00,187.08,187.2,187.01,187.2,17700.0,170.8963,171.0059,170.8323,171.0059,17700.0
2023-07-20 15:55:00,187.22,187.44,187.21,187.32,55066.0,171.0242,171.2251,171.015,171.1155,55066.0
2023-07-21 09:30:00,187.74,187.74,186.39,186.52,45002.0,171.4992,171.4992,170.266,170.3847,45002.0
2023-07-21 09:35:00,186.88,187.52,186.45,187.52,4750.0,170.7136,171.2982,170.3208,171.2982,4750.0
2023-07-21 09:40:00,187.44,187.49,187.09,187.29,2960.0,171.2251,171.2708,170.9054,171.0881,2960.0
2023-07-21 09:45:00,187.14,187.84,186.93,187.84,2754.0,170.9511,171.5905,170.7592,171.5905,2754.0
2023-07-21 09:50:00,187.84,187.85,187.53,187.74,2710.0,171.5905,171.5997,171.3073,171.4992,2710.0
2023-07-21 09:55:00,187.63,187.66,187.49,187.62,1981.0,171.3987,171.4261,171.2708,171.3895,1981.0
2023-07-21 10:00:00,187.57,187.77,187.06,187.06,9486.0,171.3439,171.5266,170.878,170.878,9486.0
2023-07-21 10:05:00,187.06,187.17,186.99,187.17,5427.0,170.878,170.9785,170.814,170.9785,5427.0
2023-07-21 10:10:00,187.08,187.17,186.84,187.05,10661.0,170.8963,170.9785,170.677,170.8689,10661.0
2023-07-21 10:15:00,186.99,187.4,186.96,187.36,4261.0,170.814,171.1886,170.7866,171.152,4261.0
2023-07-21 10:20:00,187.23,187.71,187.22,187.64,2139.0,171.0333,171.4718,171.0242,171.4078,2139.0
2023-07-21 10:25:00,187.63,187.69,187.56,187.56,1744.0,171.3987,171.4535,171.3347,171.3347,1744.0
2023-07-21 10:30:00,187.6,187.6,187.32,187.5,12816.0,171.3713,171.3713,171.1155,171.2799,12816.0
2023-07-21 10:35:00,187.51,187.78,187.41,187.72,2000.0,171.2891,171.5357,171.1977,171.4809,2000.0
2023-07-21 10:40:00,187.73,187.9,187.65,187.87,2708.0,171.49,171.6453,171.417,171.6179,2708.0
2023-07-21 10:45:00,187.85,187.85,187.67,187.67,1926.0,171.5997,171.5997,171.4352,171.4352,1926.0
2023-07-21 10:50:00,187.59,187.59,187.38,187.41,3355.0,171.3621,171.3621,171.1703,171.1977,3355.0
2023-07-21 10:55:00,187.45,187.56,187.44,187.54,1766.0,171.2343,171.3347,171.2251,171.3165,1766.0
2023-07-21 11:00:00,187.53,187.57,187.5,187.57,1300.0,171.3073,171.3439,171.2799,171.3439,1300.0
2023-07-21 11:05:00,187.62,187.62,187.4,187.43,3385.0,171.3895,171.3895,171.1886,171.216,3385.0
2023-07-21 11:10:00,187.48,187.82,187.44,187.77,3825.0,171.2617,171.5722,171.2251,171.5266,3825.0
2023-07-21 11:15:00,187.8,188.09,187.8,188.09,1441.0,171.554,171.8189,171.554,171.8189,1441.0
2023-07-21 11:20:00,188.1,188.1,187.85,187.89,1645.0,171.828,171.828,171.5997,171.6362,1645.0
2023-07-21 11:25:00,187.82,188.01,187.73,187.79,1457.0,171.5722,171.7458,171.49,171.5448,1457.0
2023-07-21 11:30:00,187.85,188.04,187.85,188.0,2278.0,171.5997,171.7732,171.5997,171.7367,2278.0
2023-07-21 11:35:00,187.94,188.04,187.93,187.94,870.0,171.6819,171.7732,171.6727,171.6819,870.0
2023-07-21 11:40:00,187.98,188.06,187.87,187.97,4415.0,171.7184,171.7915,171.6179,171.7093,4415.0
2023-07-21 11:45:00,187.99,188.22,187.98,188.14,3918.0,171.7275,171.9376,171.7184,171.8646,3918.0
2023-07-21 11:50:00,188.21,188.38,188.12,188.38,4692.0,171.9285,172.0838,171.8463,172.0838,4692.0
2023-07-21 11:55:00,188.42,188.43,188.19,188.24,3657.0,172.1203,172.1295,171.9102,171.9559,3657.0
2023-07-21 12:00:00,188.17,188.24,188.1,188.24,1300.0,171.892,171.9559,171.828,171.9559,1300.0
2023-07-21 12:05:00,188.24,188.24,188.12,188.13,3053.0,171.9559,171.9559,171.8463,171.8554,3053.0
2023-07-21 12:10:00,188.12,188.14,188.0,188.03,1400.0,171.8463,171.8646,171.7367,171.7641,1400.0
2023-07-21 12:15:00,188.04,188.28,188.04,188.24,5930.0,171.7732,171.9925,171.7732,171.9559,5930.0
2023-07-21 12:20:00,188.22,188.22,188.09,188.16,6210.0,171.9376,171.9376,171.8189,171.8828,6210.0
2023-07-21 12:25:00,188.13,188.33,188.13,188.33,1600.0,171.8554,172.0381,171.8554,172.0381,1600.0
2023-07-21 12:30:00,188.31,188.35,188.27,188.31,1800.0,172.0199,172.0564,171.9833,172.0199,1800.0
2023-07-21 12:35:00,188.31,188.41,188.26,188.34,2700.0,172.0199,172.1112,171.9742,172.0473,2700.0
2023-07-21 12:40:00,188.31,188.36,188.27,188.27,2578.0,172.0199,172.0655,171.9833,171.9833,2578.0
2023-07-21 12:45:00,188.3,188.38,188.29,188.34,2272.0,172.0107,172.0838,172.0016,172.0473,2272.0
2023-07-21 12:50:00,188.35,188.4,188.02,188.09,1476.0,172.0564,172.1021,171.7549,171.8189,1476.0
2023-07-21 12:55:00,188.09,188.31,188.09,188.31,2389.0,171.8189,172.0199,171.8189,172.0199,2389.0
2023-07-21 13:00:00,188.29,188.31,188.19,188.21,3352.0,172.0016,172.0199,171.9102,171.9285,3352.0
2023-07-21 13:05:00,188.21,188.49,188.21,188.49,1251.0,171.9285,172.1843,171.9285,172.1843,1251.0
2023-07-21 13:10:00,188.5,188.55,188.46,188.53,3447.0,172.1934,172.2391,172.1569,172.2208,3447.0
2023-07-21 13:15:00,188.56,188.56,188.38,188.48,2980.0,172.2482,172.2482,172.0838,172.1752,2980.0
2023-07-21 13:20:00,188.44,188.45,188.29,188.34,2000.0,172.1386,172.1477,172.0016,172.0473,2000.0
2023-07-21 13:25:00,188.33,188.37,188.21,188.25,3085.0,172.0381,172.0747,171.9285,171.965,3085.0
2023-07-21 13:30:00,188.24,188.35,188.23,188.33,12146.0,171.9559,172.0564,171.9468,172.0381,12146.0
2023-07-21 13:35:00,188.33,188.57,188.32,188.52,5619.0,172.0381,172.2574,172.029,172.2117,5619.0
2023-07-21 13:40:00,188.57,188.6,188.53,188.57,2188.0,172.2574,172.2848,172.2208,172.2574,2188.0
2023-07-21 13:45:00,188.52,188.59,188.42,188.49,3117.0,172.2117,172.2756,172.1203,172.1843,3117.0
2023-07-21 13:50:00,188.49,188.58,188.47,188.55,3087.0,172.1843,172.2665,172.166,172.2391,3087.0
2023-07-21 13:55:00,188.57,188.67,188.54,188.64,9112.0,172.2574,172.3487,172.23,172.3213,9112.0
2023-07-21 14:00:00,188.63,188.66,188.42,188.48,7142.0,172.3122,172.3396,172.1203,172.1752,7142.0
2023-07-21 14:05:00,188.48,188.51,188.41,188.42,2890.0,172.1752,172.2026,172.1112,172.1203,2890.0
2023-07-21 14:10:00,188.45,188.53,188.43,188.49,2875.0,172.1477,172.2208,172.1295,172.1843,2875.0
2023-07-21 14:15:00,188.5,188.64,188.5,188.62,4417.0,172.1934,172.3213,172.1934,172.303,4417.0
2023-07-21 14:20:00,188.69,188.69,188.48,188.49,2430.0,172.367,172.367,172.1752,172.1843,2430.0
2023-07-21 14:25:00,188.46,188.65,188.42,188.62,7024.0,172.1569,172.3304,172.1203,172.303,7024.0
2023-07-21 14:30:00,188.62,188.75,188.6,188.73,3333.0,172.303,172.4218,172.2848,172.4035,3333.0
2023-07-21 14:35:00,188.6,188.72,188.58,188.7,800.0,172.2848,172.3944,172.2665,172.3761,800.0
2023-07-21 14:40:00,188.75,188.75,188.66,188.67,1316.0,172.4218,172.4218,172.3396,172.3487,1316.0
2023-07-21 14:45:00,188.68,188.7,188.62,188.65,3861.0,172.3579,172.3761,172.303,172.3304,3861.0
2023-07-21 14:50:00,188.62,188.72,188.61,188.66,6219.0,172.303,172.3944,172.2939,172.3396,6219.0
2023-07-21 14:55:00,188.64,188.64,188.57,188.57,808.0,172.3213,172.3213,172.2574,172.2574,808.0
2023-07-21 15:00:00,188.53,188.58,188.49,188.58,5513.0,172.2208,172.2665,172.1843,172.2665,5513.0
2023-07-21 15:05:00,188.56,188.67,188.56,188.64,3819.0,172.2482,172.3487,172.2482,172.3213,3819.0
2023-07-21 15:10:00,188.66,188.78,188.61,188.78,4230.0,172.3396,172.4492,172.2939,172.4492,4230.0
2023-07-21 15:15:00,188.8,188.85,188.74,188.74,3677.0,172.4675,172.5131,172.4127,172.4127,3677.0
2023-07-21 15:20:00,188.78,188.81,188.68,188.78,7514.0,172.4492,172.4766,172.3579,172.4492,7514.0
2023-07-21 15:25:00,188.78,188.82,188.63,188.72,8432.0,172.4492,172.4857,172.3122,172.3944,8432.0
2023-07-21 15:30:00,188.75,188.78,188.65,188.67,3137.0,172.4218,172.4492,172.3304,172.3487,3137.0
2023-07-21 15:35:00,188.67,188.77,188.63,188.74,5863.0,172.3487,172.4401,172.3122,172.4127,5863.0
2023-07-21 15:40:00,188.76,188.81,188.67,188.78,11575.0,172.4309,172.4766,172.3487,172.4492,11575.0
2023-07-21 15:45:00,188.76,188.84,188.7,188.81,9520.0,172.4309,172.504,172.3761,172.4766,9520.0
2023-07-21 15:50:00,188.76,189.21,188.76,189.15,37397.0,172.4309,172.842,172.4309,172.7872,37397.0
2023-07-21 15:55:00,189.12,189.31,189.12,189.25,122498.0,172.7598,172.9334,172.7598,172.8785,122498.0
2023-07-24 09:30:00,189.1,189.28,189.01,189.28,12512.0,172.7415,172.9059,172.6593,172.9059,12512.0
2023-07-24 09:35:00,189.4,189.41,188.36,188.65,10853.0,173.0156,173.0247,172.0655,172.3304,10853.0
2023-07-24 09:40:00,188.64,188.67,188.45,188.61,4683.0,172.3213,172.3487,172.1477,172.2939,4683.0
2023-07-24 09:45:00,188.5,188.87,188.48,188.68,3200.0,172.1934,172.5314,172.1752,172.3579,3200.0
2023-07-24 09:50:00,188.68,189.0,188.62,188.82,7692.0,172.3579,172.6502,172.303,172.4857,7692.0
2023-07-24 09:55:00,188.88,189.15,188.79,188.99,7212.0,172.5406,172.7872,172.4583,172.641,7212.0
2023-07-24 10:00:00,189.12,189.48,189.02,189.48,23499.0,172.7598,173.0886,172.6684,173.0886,23499.0
2023-07-24 10:05:00,189.47,189.8,189.35,189.55,42825.0,173.0795,173.381,172.9699,173.1526,42825.0
2023-07-24 10:10:00,189.5,189.83,189.42,189.83,2179.0,173.1069,173.4084,173.0338,173.4084,2179.0
2023-07-24 10:15:00,189.72,189.95,189.63,189.87,5048.0,173.3079,173.518,173.2257,173.4449,5048.0
2023-07-24 10:20:00,189.89,190.02,189.75,189.87,4334.0,173.4632,173.5819,173.3353,173.4449,4334.0
2023-07-24 10:25:00,189.99,189.99,189.7,189.75,2904.0,173.5545,173.5545,173.2896,173.3353,2904.0
2023-07-24 10:30:00,189.73,189.92,189.58,189.74,5737.0,173.317,173.4906,173.18,173.3262,5737.0
2023-07-24 10:35:00,189.75,189.85,189.7,189.71,5042.0,173.3353,173.4266,173.2896,173.2987,5042.0
2023-07-24 10:40:00,189.77,189.83,189.7,189.78,3554.0,173.3536,173.4084,173.2896,173.3627,3554.0
2023-07-24 10:45:00,189.78,189.81,189.73,189.78,2084.0,173.3627,173.3901,173.317,173.3627,2084.0
2023-07-24 10:50:00,189.8,189.8,189.63,189.63,3727.0,173.381,173.381,173.2257,173.2257,3727.0
2023-07-24 10:55:00,189.65,189.81,189.62,189.77,2610.0,173.2439,173.3901,173.2165,173.3536,2610.0
2023-07-24 11:00:00,189.81,189.84,189.54,189.63,5173.0,173.3901,173.4175,173.1435,173.2257,5173.0
2023-07-24 11:05:00,189.68,189.69,189.5,189.65,14990.0,173.2713,173.2805,173.1069,173.2439,14990.0
2023-07-24 11:10:00,189.62,189.72,189.51,189.68,3950.0,173.2165,173.3079,173.1161,173.2713,3950.0
2023-07-24 11:15:00,189.67,189.81,189.66,189.81,2924.0,173.2622,173.3901,173.2531,173.3901,2924.0
2023-07-24 11:20:00,189.69,190.0,189.69,189.94,2091.0,173.2805,173.5637,173.2805,173.5089,2091.0
2023-07-24 11:25:00,189.84,189.9,189.79,189.87,2823.0,173.4175,173.4723,173.3718,173.4449,2823.0
2023-07-24 11:30:00,189.93,190.01,189.86,189.86,3223.0,173.4997,173.5728,173.4358,173.4358,3223.0
2023-07-24 11:35:00,189.89,189.98,189.83,189.97,1134.0,173.4632,173.5454,173.4084,173.5363,1134.0
2023-07-24 11:40:00,189.97,190.1,189.88,189.88,7665.0,173.5363,173.655,173.454,173.454,7665.0
2023-07-24 11:45:00,189.93,190.05,189.93,190.03,2218.0,173.4997,173.6093,173.4997,173.5911,2218.0
2023-07-24 11:50:00,190.02,190.16,189.97,190.15,2738.0,173.5819,173.7098,173.5363,173.7007,2738.0
2023-07-24 11:55:00,190.18,190.19,190.06,190.06,1225.0,173.7281,173.7372,173.6185,173.6185,1225.0
2023-07-24 12:00:00,190.08,190.2,190.07,190.1,3325.0,173.6367,173.7464,173.6276,173.655,3325.0
2023-07-24 12:05:00,190.13,190.19,190.05,190.09,2486.0,173.6824,173.7372,173.6093,173.6459,2486.0
2023-07-24 12:10:00,190.06,190.2,189.99,190.2,2100.0,173.6185,173.7464,173.5545,173.7464,2100.0
2023-07-24 12:15:00,190.22,190.22,190.12,190.16,2406.0,173.7646,173.7646,173.6733,173.7098,2406.0
2023-07-24 12:20:00,190.16,190.26,190.16,190.22,2757.0,173.7098,173.8012,173.7098,173.7646,2757.0
2023-07-24 12:25:00,190.3,190.59,190.29,190.59,6923.0,173.8377,174.1026,173.8286,174.1026,6923.0
2023-07-24 12:30:00,190.59,190.67,190.55,190.63,11068.0,174.1026,174.1757,174.0661,174.1392,11068.0
2023-07-24 12:35:00,190.6,190.61,190.37,190.46,22849.0,174.1118,174.1209,173.9017,173.9839,22849.0
2023-07-24 12:40:00,190.25,190.33,190.15,190.27,3907.0,173.792,173.8651,173.7007,173.8103,3907.0
2023-07-24 12:45:00,190.36,190.53,190.23,190.23,6157.0,173.8925,174.0478,173.7738,173.7738,6157.0
2023-07-24 12:50:00,190.32,190.38,190.19,190.34,2401.0,173.856,173.9108,173.7372,173.8743,2401.0
2023-07-24 12:55:00,190.27,190.45,190.25,190.45,2281.0,173.8103,173.9747,173.792,173.9747,2281.0
2023-07-24 13:00:00,190.28,190.31,190.18,190.24,3644.0,173.8194,173.8468,173.7281,173.7829,3644.0
2023-07-24 13:05:00,190.27,190.27,189.95,190.03,4161.0,173.8103,173.8103,173.518,173.5911,4161.0
2023-07-24 13:10:00,190.05,190.21,189.99,190.13,1959.0,173.6093,173.7555,173.5545,173.6824,1959.0
2023-07-24 13:15:00,190.13,190.13,189.93,190.01,2400.0,173.6824,173.6824,173.4997,173.5728,2400.0
2023-07-24 13:20:00,190.09,190.12,189.91,190.08,11705.0,173.6459,173.6733,173.4814,173.6367,11705.0
2023-07-24 13:25:00,190.12,190.28,190.06,190.26,4605.0,173.6733,173.8194,173.6185,173.8012,4605.0
2023-07-24 13:30:00,190.29,190.29,190.03,190.03,5243.0,173.8286,173.8286,173.5911,173.5911,5243.0
2023-07-24 13:35:00,190.03,190.12,189.98,190.09,7330.0,173.5911,173.6733,173.5454,173.6459,7330.0
2023-07-24 13:40:00,190.03,190.13,190.02,190.05,5887.0,173.5911,173.6824,173.5819,173.6093,5887.0
2023-07-24 13:45:00,190.0,190.11,189.97,190.07,8368.0,173.5637,173.6641,173.5363,173.6276,8368.0
2023-07-24 13:50:00,190.11,190.29,190.11,190.25,9555.0,173.6641,173.8286,173.6641,173.792,9555.0
2023-07-24 13:55:00,190.26,190.43,190.25,190.36,5178.0,173.8012,173.9565,173.792,173.8925,5178.0
2023-07-24 14:00:00,190.37,190.42,190.21,190.23,2802.0,173.9017,173.9473,173.7555,173.7738,2802.0
2023-07-24 14:05:00,190.3,190.35,190.21,190.35,5348.0,173.8377,173.8834,173.7555,173.8834,5348.0
2023-07-24 14:10:00,190.34,190.38,190.14,190.18,11293.0,173.8743,173.9108,173.6916,173.7281,11293.0
2023-07-24 14:15:00,190.16,190.28,190.1,190.28,17781.0,173.7098,173.8194,173.655,173.8194,17781.0
2023-07-24 14:20:00,190.23,190.51,190.23,190.47,6621.0,173.7738,174.0295,173.7738,173.993,6621.0
2023-07-24 14:25:00,190.47,190.47,190.36,190.36,2345.0,173.993,173.993,173.8925,173.8925,2345.0
2023-07-24 14:30:00,190.4,190.44,190.28,190.35,4336.0,173.9291,173.9656,173.8194,173.8834,4336.0
2023-07-24 14:35:00,190.36,190.49,190.31,190.48,4426.0,173.8925,174.0113,173.8468,174.0021,4426.0
2023-07-24 14:40:00,190.49,190.66,190.37,190.47,11927.0,174.0113,174.1666,173.9017,173.993,11927.0
2023-07-24 14:45:00,190.45,190.54,190.43,190.54,4379.0,173.9747,174.0569,173.9565,174.0569,4379.0
2023-07-24 14:50:00,190.49,190.51,190.43,190.43,2334.0,174.0113,174.0295,173.9565,173.9565,2334.0
2023-07-24 14:55:00,190.4,190.47,190.37,190.42,3532.0,173.9291,173.993,173.9017,173.9473,3532.0
2023-07-24 15:00:00,190.44,190.56,190.42,190.47,4566.0,173.9656,174.0752,173.9473,173.993,4566.0
2023-07-24 15:05:00,190.5,190.58,190.5,190.58,3693.0,174.0204,174.0935,174.0204,174.0935,3693.0
2023-07-24 15:10:00,190.58,190.59,190.51,190.55,1642.0,174.0935,174.1026,174.0295,174.0661,1642.0
2023-07-24 15:15:00,190.54,190.67,190.51,190.67,16593.0,174.0569,174.1757,174.0295,174.1757,16593.0
2023-07-24 15:20:00,190.71,190.77,190.65,190.74,1248.0,174.2122,174.2671,174.1574,174.2396,1248.0
2023-07-24 15:25:00,190.77,190.81,190.25,190.37,32391.0,174.2671,174.3036,173.792,173.9017,32391.0
2023-07-24 15:30:00,190.33,190.72,190.32,190.65,39647.0,173.8651,174.2214,173.856,174.1574,39647.0
2023-07-24 15:35:00,190.62,190.79,190.55,190.75,13524.0,174.13,174.2853,174.0661,174.2488,13524.0
2023-07-24 15:40:00,190.77,190.95,190.75,190.95,12701.0,174.2671,174.4315,174.2488,174.4315,12701.0
2023-07-24 15:45:00,190.98,191.1,190.91,191.0,12583.0,174.4589,174.5685,174.3949,174.4772,12583.0
2023-07-24 15:50:00,191.08,191.17,190.93,190.96,23804.0,174.5502,174.6324,174.4132,174.4406,23804.0
2023-07-24 15:55:00,190.94,191.24,190.83,191.04,63437.0,174.4223,174.6964,174.3219,174.5137,63437.0
2023-07-25 09:30:00,191.0,191.0,190.31,190.77,12563.0,174.4772,174.4772,173.8468,174.2671,12563.0
2023-07-25 09:35:00,190.64,191.0,190.39,190.65,5723.0,174.1483,174.4772,173.9199,174.1574,5723.0
2023-07-25 09:40:00,190.41,190.75,190.41,190.61,4728.0,173.9382,174.2488,173.9382,174.1209,4728.0
2023-07-25 09:45:00,190.55,190.96,190.3,190.88,7396.0,174.0661,174.4406,173.8377,174.3675,7396.0
2023-07-25 09:50:00,190.96,190.96,190.56,190.57,3905.0,174.4406,174.4406,174.0752,174.0844,3905.0
2023-07-25 09:55:00,190.58,190.76,190.57,190.73,4167.0,174.0935,174.2579,174.0844,174.2305,4167.0
2023-07-25 10:00:00,190.64,190.78,190.43,190.52,6592.0,174.1483,174.2762,173.9565,174.0387,6592.0
2023-07-25 10:05:00,190.53,191.13,190.53,191.03,10311.0,174.0478,174.5959,174.0478,174.5046,10311.0
2023-07-25 10:10:00,191.03,191.06,190.6,190.76,7946.0,174.5046,174.532,174.1118,174.2579,7946.0
2023-07-25 10:15:00,190.88,191.0,190.66,190.83,4978.0,174.3675,174.4772,174.1666,174.3219,4978.0
2023-07-25 10:20:00,191.0,191.01,190.81,190.88,2074.0,174.4772,174.4863,174.3036,174.3675,2074.0
2023-07-25 10:25:00,190.92,190.95,190.28,190.38,11369.0,174.4041,174.4315,173.8194,173.9108,11369.0
2023-07-25 10:30:00,190.34,190.64,190.28,190.62,17511.0,173.8743,174.1483,173.8194,174.13,17511.0
2023-07-25 10:35:00,190.64,191.0,190.56,190.74,22595.0,174.1483,174.4772,174.0752,174.2396,22595.0
2023-07-25 10:40:00,190.83,190.84,190.6,190.66,1777.0,174.3219,174.331,174.1118,174.1666,1777.0
2023-07-25 10:45:00,190.63,190.78,190.6,190.76,3504.0,174.1392,174.2762,174.1118,174.2579,3504.0
2023-07-25 10:50:00,190.77,190.84,190.68,190.75,3700.0,174.2671,174.331,174.1848,174.2488,3700.0
2023-07-25 10:55:00,190.75,190.84,190.6,190.61,2999.0,174.2488,174.331,174.1118,174.1209,2999.0
2023-07-25 11:00:00,190.65,190.68,190.42,190.65,7909.0,174.1574,174.1848,173.9473,174.1574,7909.0
2023-07-25 11:05:00,190.62,190.66,190.2,190.38,16421.0,174.13,174.1666,173.7464,173.9108,16421.0
2023-07-25 11:10:00,190.4,190.52,190.4,190.41,8220.0,173.9291,174.0387,173.9291,173.9382,8220.0
2023-07-25 11:15:00,190.41,190.41,189.99,190.11,4203.0,173.9382,173.9382,173.5545,173.6641,4203.0
2023-07-25 11:20:00,190.07,190.24,190.06,190.24,3500.0,173.6276,173.7829,173.6185,173.7829,3500.0
2023-07-25 11:25:00,190.31,190.35,190.14,190.14,2963.0,173.8468,173.8834,173.6916,173.6916,2963.0
2023-07-25 11:30:00,190.09,190.11,190.02,190.07,3091.0,173.6459,173.6641,173.5819,173.6276,3091.0
2023-07-25 11:35:00,190.09,190.21,189.98,190.0,4588.0,173.6459,173.7555,173.5454,173.5637,4588.0
2023-07-25 11:40:00,190.0,190.08,189.91,190.05,2933.0,173.5637,173.6367,173.4814,173.6093,2933.0
2023-07-25 11:45:00,190.05,190.37,189.98,190.29,4226.0,173.6093,173.9017,173.5454,173.8286,4226.0
2023-07-25 11:50:00,190.35,190.35,190.3,190.31,600.0,173.8834,173.8834,173.8377,173.8468,600.0
2023-07-25 11:55:00,190.3,190.35,190.22,190.25,1800.0,173.8377,173.8834,173.7646,173.792,1800.0
2023-07-25 12:00:00,190.25,190.27,190.17,190.17,1975.0,173.792,173.8103,173.719,173.719,1975.0
2023-07-25 12:05:00,190.2,190.24,190.04,190.14,3785.0,173.7464,173.7829,173.6002,173.6916,3785.0
2023-07-25 12:10:00,190.1,190.3,190.04,190.29,3764.0,173.655,173.8377,173.6002,173.8286,3764.0
2023-07-25 12:15:00,190.24,190.26,190.1,190.12,3016.0,173.7829,173.8012,173.655,173.6733,3016.0
2023-07-25 12:20:00,190.14,190.28,190.13,190.27,5485.0,173.6916,173.8194,173.6824,173.8103,5485.0
2023-07-25 12:25:00,190.22,190.26,189.92,189.99,3620.0,173.7646,173.8012,173.4906,173.5545,3620.0
2023-07-25 12:30:00,189.99,190.12,189.97,190.08,6558.0,173.5545,173.6733,173.5363,173.6367,6558.0
2023-07-25 12:35:00,190.02,190.1,189.97,190.04,4969.0,173.5819,173.655,173.5363,173.6002,4969.0
2023-07-25 12:40:00,190.05,190.06,189.95,189.99,4403.0,173.6093,173.6185,173.518,173.5545,4403.0
2023-07-25 12:45:00,190.0,190.07,189.93,190.02,4336.0,173.5637,173.6276,173.4997,173.5819,4336.0
2023-07-25 12:50:00,190.0,190.02,189.98,190.0,1868.0,173.5637,173.5819,173.5454,173.5637,1868.0
2023-07-25 12:55:00,189.98,190.05,189.97,190.02,4000.0,173.5454,173.6093,173.5363,173.5819,4000.0
2023-07-25 13:00:00,190.04,190.05,189.97,189.97,3200.0,173.6002,173.6093,173.5363,173.5363,3200.0
2023-07-25 13:05:00,189.98,190.0,189.85,190.0,6445.0,173.5454,173.5637,173.4266,173.5637,6445.0
2023-07-25 13:10:00,190.0,190.19,189.98,190.14,6551.0,173.5637,173.7372,173.5454,173.6916,6551.0
2023-07-25 13:15:00,190.14,190.28,190.13,190.27,4426.0,173.6916,173.8194,173.6824,173.8103,4426.0
2023-07-25 13:20:00,190.27,190.56,190.24,190.56,6725.0,173.8103,174.0752,173.7829,174.0752,6725.0
2023-07-25 13:25:00,190.52,190.59,190.44,190.5,11561.0,174.0387,174.1026,173.9656,174.0204,11561.0
2023-07-25 13:30:00,190.54,190.68,190.27,190.3,27531.0,174.0569,174.1848,173.8103,173.8377,27531.0
2023-07-25 13:35:00,190.29,190.39,190.18,190.27,1900.0,173.8286,173.9199,173.7281,173.8103,1900.0
2023-07-25 13:40:00,190.23,190.34,190.22,190.31,5825.0,173.7738,173.8743,173.7646,173.8468,5825.0
2023-07-25 13:45:00,190.33,190.46,190.29,190.45,3513.0,173.8651,173.9839,173.8286,173.9747,3513.0
2023-07-25 13:50:00,190.44,190.44,190.31,190.39,5016.0,173.9656,173.9656,173.8468,173.9199,5016.0
2023-07-25 13:55:00,190.36,190.41,190.31,190.39,2045.0,173.8925,173.9382,173.8468,173.9199,2045.0
2023-07-25 14:00:00,190.41,190.47,190.35,190.47,2027.0,173.9382,173.993,173.8834,173.993,2027.0
2023-07-25 14:05:00,190.47,190.76,190.47,190.76,3433.0,173.993,174.2579,173.993,174.2579,3433.0
2023-07-25 14:10:00,190.79,190.79,190.62,190.68,10497.0,174.2853,174.2853,174.13,174.1848,10497.0
2023-07-25 14:15:00,190.61,190.78,190.61,190.75,14672.0,174.1209,174.2762,174.1209,174.2488,14672.0
2023-07-25 14:20:00,190.75,190.96,190.7,190.93,8392.0,174.2488,174.4406,174.2031,174.4132,8392.0
2023-07-25 14:25:00,190.93,191.06,190.9,191.0,5747.0,174.4132,174.532,174.3858,174.4772,5747.0
2023-07-25 14:30:00,191.05,191.1,191.05,191.05,1600.0,174.5228,174.5685,174.5228,174.5228,1600.0
2023-07-25 14:35:00,191.02,191.07,190.95,191.06,4006.0,174.4954,174.5411,174.4315,174.532,4006.0
2023-07-25 14:40:00,191.0,191.06,190.97,190.98,1735.0,174.4772,174.532,174.4498,174.4589,1735.0
2023-07-25 14:45:00,191.03,191.05,190.95,191.01,4000.0,174.5046,174.5228,174.4315,174.4863,4000.0
2023-07-25 14:50:00,190.94,191.0,190.91,191.0,3585.0,174.4223,174.4772,174.3949,174.4772,3585.0
2023-07-25 14:55:00,191.0,191.0,190.84,190.85,4451.0,174.4772,174.4772,174.331,174.3401,4451.0
2023-07-25 15:00:00,190.84,190.97,190.83,190.97,5357.0,174.331,174.4498,174.3219,174.4498,5357.0
2023-07-25 15:05:00,190.98,191.02,190.91,191.0,2257.0,174.4589,174.4954,174.3949,174.4772,2257.0
2023-07-25 15:10:00,191.08,191.12,191.07,191.07,3333.0,174.5502,174.5868,174.5411,174.5411,3333.0
2023-07-25 15:15:00,191.06,191.12,191.03,191.09,8972.0,174.532,174.5868,174.5046,174.5594,8972.0
2023-07-25 15:20:00,191.04,191.05,190.9,190.91,34510.0,174.5137,174.5228,174.3858,174.3949,34510.0
2023-07-25 15:25:00,190.97,191.0,190.83,190.83,8732.0,174.4498,174.4772,174.3219,174.3219,8732.0
2023-07-25 15:30:00,190.82,191.01,190.81,190.86,10104.0,174.3127,174.4863,174.3036,174.3493,10104.0
2023-07-25 15:35:00,190.87,190.87,190.61,190.72,14781.0,174.3584,174.3584,174.1209,174.2214,14781.0
2023-07-25 15:40:00,190.72,190.74,190.61,190.62,6443.0,174.2214,174.2396,174.1209,174.13,6443.0
2023-07-25 15:45:00,190.62,190.75,190.45,190.75,16959.0,174.13,174.2488,173.9747,174.2488,16959.0
2023-07-25 15:50:00,190.68,191.1,190.6,191.09,73728.0,174.1848,174.5685,174.1118,174.5594,73728.0
2023-07-25 15:55:00,191.06,191.36,190.97,191.35,148455.0,174.532,174.806,174.4498,174.7969,148455.0
2023-07-26 09:30:00,192.13,194.5,191.61,194.36,41029.0,175.5094,177.6744,175.0344,177.5465,41029.0
2023-07-26 09:35:00,194.69,195.62,193.27,193.71,51135.0,177.8479,178.6975,176.5508,176.9527,51135.0
2023-07-26 09:40:00,193.49,193.74,191.44,191.44,18539.0,176.7518,176.9801,174.8791,174.8791,18539.0
2023-07-26 09:45:00,191.58,192.77,191.56,192.21,22657.0,175.007,176.094,174.9887,175.5825,22657.0
2023-07-26 09:50:00,192.16,192.72,191.77,192.58,4123.0,175.5368,176.0484,175.1805,175.9205,4123.0
2023-07-26 09:55:00,192.88,193.37,192.73,193.28,15904.0,176.1945,176.6421,176.0575,176.5599,15904.0
2023-07-26 10:00:00,193.23,193.44,192.98,193.36,12228.0,176.5142,176.7061,176.2859,176.633,12228.0
2023-07-26 10:05:00,193.27,193.78,193.24,193.4,11136.0,176.5508,177.0167,176.5234,176.6695,11136.0
2023-07-26 10:10:00,193.49,194.01,193.48,193.92,8702.0,176.7518,177.2268,176.7426,177.1446,8702.0
2023-07-26 10:15:00,193.87,194.26,193.83,194.18,7580.0,177.0989,177.4551,177.0623,177.3821,7580.0
2023-07-26 10:20:00,194.1,194.25,193.85,193.94,10718.0,177.309,177.446,177.0806,177.1628,10718.0
2023-07-26 10:25:00,193.93,194.16,193.82,194.05,4164.0,177.1537,177.3638,177.0532,177.2633,4164.0
2023-07-26 10:30:00,194.18,194.28,194.07,194.18,19280.0,177.3821,177.4734,177.2816,177.3821,19280.0
2023-07-26 10:35:00,194.15,194.76,194.04,194.62,17178.0,177.3547,177.9119,177.2542,177.784,17178.0
2023-07-26 10:40:00,194.58,194.68,193.75,193.99,24526.0,177.7475,177.8388,176.9893,177.2085,24526.0
2023-07-26 10:45:00,193.74,194.76,193.74,194.76,17590.0,176.9801,177.9119,176.9801,177.9119,17590.0
2023-07-26 10:50:00,194.73,195.1,194.27,194.39,10076.0,177.8845,178.2225,177.4643,177.5739,10076.0
2023-07-26 10:55:00,194.55,195.2,194.55,195.03,9501.0,177.7201,178.3138,177.7201,178.1585,9501.0
2023-07-26 11:00:00,195.17,195.33,194.87,194.92,8316.0,178.2864,178.4326,178.0124,178.058,8316.0
2023-07-26 11:05:00,194.92,194.92,194.1,194.37,4340.0,178.058,178.058,177.309,177.5556,4340.0
2023-07-26 11:10:00,194.46,194.46,193.98,194.15,4203.0,177.6378,177.6378,177.1994,177.3547,4203.0
2023-07-26 11:15:00,194.03,194.13,193.48,193.6,9962.0,177.245,177.3364,176.7426,176.8522,9962.0
2023-07-26 11:20:00,193.52,193.95,193.52,193.62,3681.0,176.7792,177.172,176.7792,176.8705,3681.0
2023-07-26 11:25:00,193.76,194.6,193.72,194.59,14236.0,176.9984,177.7657,176.9619,177.7566,14236.0
2023-07-26 11:30:00,194.39,194.86,194.17,194.86,10695.0,177.5739,178.0032,177.3729,178.0032,10695.0
2023-07-26 11:35:00,194.85,194.86,194.67,194.78,11086.0,177.9941,178.0032,177.8297,177.9302,11086.0
2023-07-26 11:40:00,194.74,195.08,194.64,194.93,16579.0,177.8936,178.2042,177.8023,178.0672,16579.0
2023-07-26 11:45:00,194.89,194.98,194.66,194.95,4934.0,178.0306,178.1129,177.8205,178.0855,4934.0
2023-07-26 11:50:00,194.96,195.0,194.72,194.83,12695.0,178.0946,178.1311,177.8753,177.9758,12695.0
2023-07-26 11:55:00,194.83,195.1,194.71,194.97,13812.0,177.9758,178.2225,177.8662,178.1037,13812.0
2023-07-26 12:00:00,195.1,195.16,194.98,195.01,5935.0,178.2225,178.2773,178.1129,178.1403,5935.0
2023-07-26 12:05:00,195.01,195.08,194.96,194.97,2637.0,178.1403,178.2042,178.0946,178.1037,2637.0
2023-07-26 12:10:00,195.01,195.27,194.96,195.15,6093.0,178.1403,178.3778,178.0946,178.2682,6093.0
2023-07-26 12:15:00,195.1,195.16,194.91,194.91,8936.0,178.2225,178.2773,178.0489,178.0489,8936.0
2023-07-26 12:20:00,195.0,195.14,194.91,194.93,6281.0,178.1311,178.259,178.0489,178.0672,6281.0
2023-07-26 12:25:00,194.96,195.22,194.95,195.22,6266.0,178.0946,178.3321,178.0855,178.3321,6266.0
2023-07-26 12:30:00,195.21,195.24,194.97,195.0,8716.0,178.323,178.3504,178.1037,178.1311,8716.0
2023-07-26 12:35:00,195.0,195.2,195.0,195.12,4700.0,178.1311,178.3138,178.1311,178.2407,4700.0
2023-07-26 12:40:00,195.2,195.5,195.17,195.45,7107.0,178.3138,178.5879,178.2864,178.5422,7107.0
2023-07-26 12:45:00,195.47,195.77,195.46,195.73,8750.0,178.5605,178.8345,178.5513,178.798,8750.0
2023-07-26 12:50:00,195.77,196.1,195.72,195.95,23943.0,178.8345,179.136,178.7888,178.9989,23943.0
2023-07-26 12:55:00,195.93,196.08,195.75,196.0,15813.0,178.9807,179.1177,178.8162,179.0446,15813.0
2023-07-26 13:00:00,195.89,196.02,195.81,195.88,8504.0,178.9441,179.0629,178.8711,178.935,8504.0
2023-07-26 13:05:00,195.94,196.02,195.79,195.88,6842.0,178.9898,179.0629,178.8528,178.935,6842.0
2023-07-26 13:10:00,195.91,196.4,195.8,196.38,16788.0,178.9624,179.41,178.8619,179.3917,16788.0
2023-07-26 13:15:00,196.43,196.5,196.23,196.5,9105.0,179.4374,179.5014,179.2547,179.5014,9105.0
2023-07-26 13:20:00,196.46,196.69,196.46,196.66,4396.0,179.4648,179.6749,179.4648,179.6475,4396.0
2023-07-26 13:25:00,196.62,196.63,196.19,196.2,11899.0,179.611,179.6201,179.2182,179.2273,11899.0
2023-07-26 13:30:00,196.23,196.35,196.16,196.24,9100.0,179.2547,179.3643,179.1908,179.2639,9100.0
2023-07-26 13:35:00,196.24,196.38,196.18,196.33,5922.0,179.2639,179.3917,179.209,179.3461,5922.0
2023-07-26 13:40:00,196.33,196.43,196.33,196.34,8614.0,179.3461,179.4374,179.3461,179.3552,8614.0
2023-07-26 13:45:00,196.34,196.45,196.34,196.43,8209.0,179.3552,179.4557,179.3552,179.4374,8209.0
2023-07-26 13:50:00,196.43,196.64,196.43,196.6,6265.0,179.4374,179.6293,179.4374,179.5927,6265.0
2023-07-26 13:55:00,196.65,196.73,196.59,196.65,6401.0,179.6384,179.7115,179.5836,179.6384,6401.0
2023-07-26 14:00:00,196.65,196.89,196.51,196.73,9942.0,179.6384,179.8576,179.5105,179.7115,9942.0
2023-07-26 14:05:00,196.77,196.77,196.51,196.77,11869.0,179.748,179.748,179.5105,179.748,11869.0
2023-07-26 14:10:00,196.67,197.22,196.65,197.11,9336.0,179.6567,180.1591,179.6384,180.0586,9336.0
2023-07-26 14:15:00,197.08,197.52,197.07,197.49,12547.0,180.0312,180.4331,180.0221,180.4057,12547.0
2023-07-26 14:20:00,197.43,197.96,197.42,197.96,8712.0,180.3509,180.8351,180.3418,180.8351,8712.0
2023-07-26 14:25:00,197.95,198.17,197.9,198.14,21843.0,180.8259,181.0269,180.7803,180.9995,21843.0
2023-07-26 14:30:00,198.09,198.15,197.76,198.02,39837.0,180.9538,181.0086,180.6524,180.8899,39837.0
2023-07-26 14:35:00,198.09,198.68,198.04,198.6,25238.0,180.9538,181.4928,180.9081,181.4197,25238.0
2023-07-26 14:40:00,198.62,199.19,198.54,199.11,26416.0,181.438,181.9587,181.3649,181.8856,26416.0
2023-07-26 14:45:00,199.03,199.22,198.78,199.0,100529.0,181.8125,181.9861,181.5841,181.7851,100529.0
2023-07-26 14:50:00,199.0,199.1,198.58,199.03,27579.0,181.7851,181.8764,181.4014,181.8125,27579.0
2023-07-26 14:55:00,199.05,199.46,198.96,199.08,25753.0,181.8308,182.2053,181.7486,181.8582,25753.0
2023-07-26 15:00:00,199.11,199.2,198.78,199.2,24053.0,181.8856,181.9678,181.5841,181.9678,24053.0
2023-07-26 15:05:00,199.11,199.11,197.99,198.12,33614.0,181.8856,181.8856,180.8625,180.9812,33614.0
2023-07-26 15:10:00,198.01,198.69,197.99,198.69,21030.0,180.8807,181.5019,180.8625,181.5019,21030.0
2023-07-26 15:15:00,198.51,198.54,198.06,198.2,11224.0,181.3375,181.3649,180.9264,181.0543,11224.0
2023-07-26 15:20:00,198.25,198.43,198.21,198.35,22199.0,181.1,181.2644,181.0634,181.1913,22199.0
2023-07-26 15:25:00,198.35,198.59,198.34,198.56,13200.0,181.1913,181.4106,181.1822,181.3832,13200.0
2023-07-26 15:30:00,198.57,198.67,198.4,198.62,19601.0,181.3923,181.4836,181.237,181.438,19601.0
2023-07-26 15:35:00,198.63,198.84,198.62,198.82,18645.0,181.4471,181.6389,181.438,181.6207,18645.0
2023-07-26 15:40:00,198.82,198.86,198.69,198.74,24658.0,181.6207,181.6572,181.5019,181.5476,24658.0
2023-07-26 15:45:00,198.72,198.77,197.88,198.0,47069.0,181.5293,181.575,180.762,180.8716,47069.0
2023-07-26 15:50:00,197.96,198.67,197.88,198.56,73451.0,180.8351,181.4836,180.762,181.3832,73451.0
2023-07-26 15:55:00,198.56,198.85,198.34,198.85,142073.0,181.3832,181.6481,181.1822,181.6481,142073.0
2023-07-27 09:30:00,199.97,200.92,199.08,200.92,38360.0,182.6712,183.539,181.8582,183.539,38360.0
2023-07-27 09:35:00,201.0,202.36,200.81,202.27,64185.0,183.6121,184.8544,183.4385,184.7722,64185.0
2023-07-27 09:40:00,202.28,202.29,200.06,200.18,27254.0,184.7814,184.7905,182.7534,182.863,27254.0
2023-07-27 09:45:00,200.24,200.24,198.92,198.94,8833.0,182.9178,182.9178,181.712,181.7303,8833.0
2023-07-27 09:50:00,198.94,199.19,198.18,198.83,7201.0,181.7303,181.9587,181.036,181.6298,7201.0
2023-07-27 09:55:00,198.83,199.53,198.72,199.44,7629.0,181.6298,182.2693,181.5293,182.187,7629.0
2023-07-27 10:00:00,199.44,199.44,198.79,198.93,7762.0,182.187,182.187,181.5933,181.7212,7762.0
2023-07-27 10:05:00,198.93,199.52,198.93,199.48,8432.0,181.7212,182.2601,181.7212,182.2236,8432.0
2023-07-27 10:10:00,199.42,199.6,199.31,199.36,15725.0,182.1688,182.3332,182.0683,182.114,15725.0
2023-07-27 10:15:00,199.27,199.27,198.56,198.82,7124.0,182.0317,182.0317,181.3832,181.6207,7124.0
2023-07-27 10:20:00,198.88,199.12,198.84,199.06,5311.0,181.6755,181.8947,181.6389,181.8399,5311.0
2023-07-27 10:25:00,199.06,199.32,198.83,199.32,28603.0,181.8399,182.0774,181.6298,182.0774,28603.0
2023-07-27 10:30:00,199.34,199.58,199.01,199.02,4632.0,182.0957,182.3149,181.7942,181.8034,4632.0
2023-07-27 10:35:00,199.02,199.22,198.95,199.15,3431.0,181.8034,181.9861,181.7394,181.9221,3431.0
2023-07-27 10:40:00,199.17,199.27,198.99,199.23,4966.0,181.9404,182.0317,181.776,181.9952,4966.0
2023-07-27 10:45:00,199.24,199.39,199.03,199.03,6878.0,182.0043,182.1414,181.8125,181.8125,6878.0
2023-07-27 10:50:00,199.14,199.45,199.04,199.44,6731.0,181.913,182.1962,181.8216,182.187,6731.0
2023-07-27 10:55:00,199.44,199.47,199.11,199.18,3574.0,182.187,182.2144,181.8856,181.9495,3574.0
2023-07-27 11:00:00,199.16,199.29,198.93,199.04,8355.0,181.9313,182.05,181.7212,181.8216,8355.0
2023-07-27 11:05:00,199.03,199.03,198.86,198.87,7921.0,181.8125,181.8125,181.6572,181.6663,7921.0
2023-07-27 11:10:00,198.91,198.92,198.8,198.86,6186.0,181.7029,181.712,181.6024,181.6572,6186.0
2023-07-27 11:15:00,198.88,198.94,198.84,198.9,3847.0,181.6755,181.7303,181.6389,181.6937,3847.0
2023-07-27 11:20:00,198.9,199.12,198.89,199.12,22460.0,181.6937,181.8947,181.6846,181.8947,22460.0
2023-07-27 11:25:00,199.06,199.11,198.4,198.48,10636.0,181.8399,181.8856,181.237,181.3101,10636.0
2023-07-27 11:30:00,198.53,198.75,198.52,198.75,10404.0,181.3558,181.5567,181.3466,181.5567,10404.0
2023-07-27 11:35:00,198.72,198.81,198.71,198.81,2459.0,181.5293,181.6115,181.5202,181.6115,2459.0
2023-07-27 11:40:00,198.81,199.22,198.78,198.99,10115.0,181.6115,181.9861,181.5841,181.776,10115.0
2023-07-27 11:45:00,199.02,199.08,198.85,198.85,4935.0,181.8034,181.8582,181.6481,181.6481,4935.0
2023-07-27 11:50:00,198.88,199.07,198.87,199.01,6048.0,181.6755,181.849,181.6663,181.7942,6048.0
2023-07-27 11:55:00,198.99,199.32,198.97,199.31,5402.0,181.776,182.0774,181.7577,182.0683,5402.0
2023-07-27 12:00:00,199.29,199.29,199.02,199.03,3499.0,182.05,182.05,181.8034,181.8125,3499.0
2023-07-27 12:05:00,199.08,199.12,198.86,198.86,5994.0,181.8582,181.8947,181.6572,181.6572,5994.0
2023-07-27 12:10:00,198.86,198.92,198.36,198.37,15090.0,181.6572,181.712,181.2005,181.2096,15090.0
2023-07-27 12:15:00,198.37,198.37,197.85,198.07,5996.0,181.2096,181.2096,180.7346,180.9356,5996.0
2023-07-27 12:20:00,198.07,198.46,198.03,198.39,14438.0,180.9356,181.2918,180.899,181.2279,14438.0
2023-07-27 12:25:00,198.36,198.72,198.33,198.72,3868.0,181.2005,181.5293,181.1731,181.5293,3868.0
2023-07-27 12:30:00,198.72,198.72,198.42,198.43,2800.0,181.5293,181.5293,181.2553,181.2644,2800.0
2023-07-27 12:35:00,198.5,198.67,198.49,198.63,26542.0,181.3284,181.4836,181.3192,181.4471,26542.0
2023-07-27 12:40:00,198.6,198.77,198.6,198.62,2600.0,181.4197,181.575,181.4197,181.438,2600.0
2023-07-27 12:45:00,198.66,198.8,198.64,198.79,2520.0,181.4745,181.6024,181.4562,181.5933,2520.0
2023-07-27 12:50:00,198.74,198.96,198.73,198.88,3766.0,181.5476,181.7486,181.5385,181.6755,3766.0
2023-07-27 12:55:00,198.93,199.13,198.93,199.13,3372.0,181.7212,181.9039,181.7212,181.9039,3372.0
2023-07-27 13:00:00,199.14,199.17,199.0,199.04,2217.0,181.913,181.9404,181.7851,181.8216,2217.0
2023-07-27 13:05:00,199.05,199.05,198.84,198.84,3236.0,181.8308,181.8308,181.6389,181.6389,3236.0
2023-07-27 13:10:00,198.9,199.07,198.8,199.0,24752.0,181.6937,181.849,181.6024,181.7851,24752.0
2023-07-27 13:15:00,198.92,198.92,198.56,198.56,3800.0,181.712,181.712,181.3832,181.3832,3800.0
2023-07-27 13:20:00,198.53,198.6,198.43,198.56,3209.0,181.3558,181.4197,181.2644,181.3832,3209.0
2023-07-27 13:25:00,198.56,198.56,198.39,198.5,2429.0,181.3832,181.3832,181.2279,181.3284,2429.0
2023-07-27 13:30:00,198.61,198.62,198.46,198.49,1420.0,181.4288,181.438,181.2918,181.3192,1420.0
2023-07-27 13:35:00,198.49,198.53,198.39,198.52,3491.0,181.3192,181.3558,181.2279,181.3466,3491.0
2023-07-27 13:40:00,198.43,198.54,198.31,198.31,2129.0,181.2644,181.3649,181.1548,181.1548,2129.0
2023-07-27 13:45:00,198.22,198.22,198.07,198.2,4126.0,181.0726,181.0726,180.9356,181.0543,4126.0
2023-07-27 13:50:00,198.2,198.29,198.18,198.28,3356.0,181.0543,181.1365,181.036,181.1274,3356.0
2023-07-27 13:55:00,198.3,198.3,198.17,198.25,3009.0,181.1457,181.1457,181.0269,181.1,3009.0
2023-07-27 14:00:00,198.25,198.29,198.19,198.19,1273.0,181.1,181.1365,181.0452,181.0452,1273.0
2023-07-27 14:05:00,198.16,198.19,198.1,198.19,3755.0,181.0178,181.0452,180.963,181.0452,3755.0
2023-07-27 14:10:00,198.16,198.16,198.04,198.12,7698.0,181.0178,181.0178,180.9081,180.9812,7698.0
2023-07-27 14:15:00,198.12,198.18,198.08,198.15,6451.0,180.9812,181.036,180.9447,181.0086,6451.0
2023-07-27 14:20:00,198.13,198.19,198.07,198.07,4633.0,180.9904,181.0452,180.9356,180.9356,4633.0
2023-07-27 14:25:00,198.08,198.1,197.9,198.05,12772.0,180.9447,180.963,180.7803,180.9173,12772.0
2023-07-27 14:30:00,198.09,198.09,197.98,198.07,9941.0,180.9538,180.9538,180.8533,180.9356,9941.0
2023-07-27 14:35:00,198.04,198.27,198.04,198.27,7657.0,180.9081,181.1182,180.9081,181.1182,7657.0
2023-07-27 14:40:00,198.29,198.48,198.27,198.44,6997.0,181.1365,181.3101,181.1182,181.2735,6997.0
2023-07-27 14:45:00,198.4,198.51,198.4,198.44,6245.0,181.237,181.3375,181.237,181.2735,6245.0
2023-07-27 14:50:00,198.44,198.56,198.4,198.52,6036.0,181.2735,181.3832,181.237,181.3466,6036.0
2023-07-27 14:55:00,198.47,198.52,198.38,198.48,5054.0,181.3009,181.3466,181.2187,181.3101,5054.0
2023-07-27 15:00:00,198.46,198.59,198.44,198.54,6330.0,181.2918,181.4106,181.2735,181.3649,6330.0
2023-07-27 15:05:00,198.52,198.77,198.48,198.77,14387.0,181.3466,181.575,181.3101,181.575,14387.0
2023-07-27 15:10:00,198.8,198.95,198.78,198.92,4596.0,181.6024,181.7394,181.5841,181.712,4596.0
2023-07-27 15:15:00,198.95,198.95,198.78,198.78,2693.0,181.7394,181.7394,181.5841,181.5841,2693.0
2023-07-27 15:20:00,198.78,198.82,198.45,198.49,13711.0,181.5841,181.6207,181.2827,181.3192,13711.0
2023-07-27 15:25:00,198.45,198.48,198.31,198.44,13329.0,181.2827,181.3101,181.1548,181.2735,13329.0
2023-07-27 15:30:00,198.44,198.63,198.42,198.63,11747.0,181.2735,181.4471,181.2553,181.4471,11747.0
2023-07-27 15:35:00,198.63,198.87,198.59,198.66,38287.0,181.4471,181.6663,181.4106,181.4745,38287.0
2023-07-27 15:40:00,198.66,199.02,198.47,198.62,43018.0,181.4745,181.8034,181.3009,181.438,43018.0
2023-07-27 15:45:00,198.63,198.72,198.43,198.71,24712.0,181.4471,181.5293,181.2644,181.5202,24712.0
2023-07-27 15:50:00,198.71,198.96,198.68,198.93,49693.0,181.5202,181.7486,181.4928,181.7212,49693.0
2023-07-27 15:55:00,198.96,199.13,198.58,198.65,155427.0,181.7486,181.9039,181.4014,181.4654,155427.0
2023-07-28 09:30:00,199.65,199.91,199.28,199.28,14669.0,182.3789,182.6164,182.0409,182.0409,14669.0
2023-07-28 09:35:00,199.06,199.39,199.05,199.27,1980.0,181.8399,182.1414,181.8308,182.0317,1980.0
2023-07-28 09:40:00,199.45,199.69,199.45,199.69,808.0,182.1962,182.4154,182.1962,182.4154,808.0
2023-07-28 09:45:00,199.63,199.71,199.6,199.71,501.0,182.3606,182.4337,182.3332,182.4337,501.0
2023-07-28 09:50:00,199.85,199.85,199.31,199.41,2404.0,182.5616,182.5616,182.0683,182.1596,2404.0
2023-07-28 09:55:00,199.42,199.52,199.29,199.32,3091.0,182.1688,182.2601,182.05,182.0774,3091.0
2023-07-28 10:00:00,199.3,199.9,199.29,199.9,4933.0,182.0591,182.6072,182.05,182.6072,4933.0
2023-07-28 10:05:00,199.78,200.15,199.72,200.15,6883.0,182.4976,182.8356,182.4428,182.8356,6883.0
2023-07-28 10:10:00,199.97,200.1,199.68,200.09,5512.0,182.6712,182.7899,182.4063,182.7808,5512.0
2023-07-28 10:15:00,200.0,200.24,199.97,200.08,5001.0,182.6986,182.9178,182.6712,182.7717,5001.0
2023-07-28 10:20:00,200.07,200.51,200.01,200.5,4823.0,182.7625,183.1645,182.7077,183.1553,4823.0
2023-07-28 10:25:00,200.65,200.65,200.38,200.58,6590.0,183.2924,183.2924,183.0457,183.2284,6590.0
2023-07-28 10:30:00,200.54,200.62,200.21,200.26,6467.0,183.1919,183.265,182.8904,182.9361,6467.0
2023-07-28 10:35:00,200.29,200.45,200.21,200.44,4252.0,182.9635,183.1097,182.8904,183.1005,4252.0
2023-07-28 10:40:00,200.45,200.45,200.14,200.14,4465.0,183.1097,183.1097,182.8265,182.8265,4465.0
2023-07-28 10:45:00,200.13,200.44,200.12,200.27,3743.0,182.8173,183.1005,182.8082,182.9452,3743.0
2023-07-28 10:50:00,200.3,200.37,200.26,200.31,2928.0,182.9726,183.0366,182.9361,182.9818,2928.0
2023-07-28 10:55:00,200.34,200.39,200.18,200.39,4114.0,183.0092,183.0549,182.863,183.0549,4114.0
2023-07-28 11:00:00,200.32,200.37,200.12,200.21,3740.0,182.9909,183.0366,182.8082,182.8904,3740.0
2023-07-28 11:05:00,200.23,200.3,200.22,200.27,1252.0,182.9087,182.9726,182.8996,182.9452,1252.0
2023-07-28 11:10:00,200.27,200.53,200.16,200.53,6168.0,182.9452,183.1827,182.8448,183.1827,6168.0
2023-07-28 11:15:00,200.53,200.81,200.53,200.75,6310.0,183.1827,183.4385,183.1827,183.3837,6310.0
2023-07-28 11:20:00,200.75,200.79,200.36,200.52,11413.0,183.3837,183.4203,183.0274,183.1736,11413.0
2023-07-28 11:25:00,200.51,200.52,200.32,200.33,5525.0,183.1645,183.1736,182.9909,183.0,5525.0
2023-07-28 11:30:00,200.38,200.65,200.37,200.59,3717.0,183.0457,183.2924,183.0366,183.2376,3717.0
2023-07-28 11:35:00,200.55,200.57,200.38,200.48,3196.0,183.201,183.2193,183.0457,183.1371,3196.0
2023-07-28 11:40:00,200.53,200.62,200.5,200.5,3342.0,183.1827,183.265,183.1553,183.1553,3342.0
2023-07-28 11:45:00,200.54,200.57,200.33,200.34,4285.0,183.1919,183.2193,183.0,183.0092,4285.0
2023-07-28 11:50:00,200.32,200.33,200.02,200.1,5112.0,182.9909,183.0,182.7169,182.7899,5112.0
2023-07-28 11:55:00,200.11,200.11,199.83,199.97,3233.0,182.7991,182.7991,182.5433,182.6712,3233.0
2023-07-28 12:00:00,199.94,199.94,199.8,199.89,3676.0,182.6438,182.6438,182.5159,182.5981,3676.0
2023-07-28 12:05:00,199.92,199.99,199.88,199.88,4018.0,182.6255,182.6895,182.589,182.589,4018.0
2023-07-28 12:10:00,199.93,200.0,199.79,199.8,2017.0,182.6346,182.6986,182.5068,182.5159,2017.0
2023-07-28 12:15:00,199.89,199.89,199.7,199.78,2628.0,182.5981,182.5981,182.4245,182.4976,2628.0
2023-07-28 12:20:00,199.8,199.84,199.74,199.84,1947.0,182.5159,182.5524,182.4611,182.5524,1947.0
2023-07-28 12:25:00,199.87,199.99,199.86,199.9,4242.0,182.5798,182.6895,182.5707,182.6072,4242.0
2023-07-28 12:30:00,199.9,200.1,199.9,200.1,2100.0,182.6072,182.7899,182.6072,182.7899,2100.0
2023-07-28 12:35:00,200.16,200.28,200.13,200.15,8564.0,182.8448,182.9544,182.8173,182.8356,8564.0
2023-07-28 12:40:00,200.17,200.18,200.04,200.12,3823.0,182.8539,182.863,182.7351,182.8082,3823.0
2023-07-28 12:45:00,200.08,200.08,199.92,200.03,5096.0,182.7717,182.7717,182.6255,182.726,5096.0
2023-07-28 12:50:00,200.03,200.04,199.86,199.89,8597.0,182.726,182.7351,182.5707,182.5981,8597.0
2023-07-28 12:55:00,199.88,199.92,199.79,199.85,2075.0,182.589,182.6255,182.5068,182.5616,2075.0
2023-07-28 13:00:00,199.73,199.86,199.64,199.64,4014.0,182.4519,182.5707,182.3697,182.3697,4014.0
2023-07-28 13:05:00,199.69,199.75,199.49,199.72,8200.0,182.4154,182.4702,182.2327,182.4428,8200.0
2023-07-28 13:10:00,199.72,199.88,199.68,199.84,5538.0,182.4428,182.589,182.4063,182.5524,5538.0
2023-07-28 13:15:00,199.84,199.94,199.8,199.89,5890.0,182.5524,182.6438,182.5159,182.5981,5890.0
2023-07-28 13:20:00,199.85,199.93,199.73,199.86,8028.0,182.5616,182.6346,182.4519,182.5707,8028.0
2023-07-28 13:25:00,199.86,199.87,199.62,199.75,6897.0,182.5707,182.5798,182.3515,182.4702,6897.0
2023-07-28 13:30:00,199.72,199.76,199.49,199.53,4416.0,182.4428,182.4794,182.2327,182.2693,4416.0
2023-07-28 13:35:00,199.53,199.53,199.3,199.3,4273.0,182.2693,182.2693,182.0591,182.0591,4273.0
2023-07-28 13:40:00,199.34,199.35,199.1,199.14,6466.0,182.0957,182.1048,181.8764,181.913,6466.0
2023-07-28 13:45:00,199.14,199.21,199.06,199.21,2722.0,181.913,181.9769,181.8399,181.9769,2722.0
2023-07-28 13:50:00,199.22,199.42,199.22,199.4,3924.0,181.9861,182.1688,181.9861,182.1505,3924.0
2023-07-28 13:55:00,199.39,199.41,199.33,199.34,2710.0,182.1414,182.1596,182.0866,182.0957,2710.0
2023-07-28 14:00:00,199.33,199.43,199.31,199.41,3898.0,182.0866,182.1779,182.0683,182.1596,3898.0
2023-07-28 14:05:00,199.4,199.43,199.21,199.25,3136.0,182.1505,182.1779,181.9769,182.0135,3136.0
2023-07-28 14:10:00,199.29,199.32,199.23,199.23,3178.0,182.05,182.0774,181.9952,181.9952,3178.0
2023-07-28 14:15:00,199.27,199.31,199.14,199.23,3871.0,182.0317,182.0683,181.913,181.9952,3871.0
2023-07-28 14:20:00,199.24,199.47,199.23,199.39,4472.0,182.0043,182.2144,181.9952,182.1414,4472.0
2023-07-28 14:25:00,199.34,199.55,199.34,199.5,2342.0,182.0957,182.2875,182.0957,182.2418,2342.0
2023-07-28 14:30:00,199.47,199.54,199.4,199.4,2144.0,182.2144,182.2784,182.1505,182.1505,2144.0
2023-07-28 14:35:00,199.41,199.47,199.29,199.31,3258.0,182.1596,182.2144,182.05,182.0683,3258.0
2023-07-28 14:40:00,199.3,199.3,199.16,199.26,1960.0,182.0591,182.0591,181.9313,182.0226,1960.0
2023-07-28 14:45:00,199.23,199.31,199.21,199.31,3424.0,181.9952,182.0683,181.9769,182.0683,3424.0
2023-07-28 14:50:00,199.3,199.38,199.26,199.36,1993.0,182.0591,182.1322,182.0226,182.114,1993.0
2023-07-28 14:55:00,199.4,199.43,199.28,199.28,2453.0,182.1505,182.1779,182.0409,182.0409,2453.0
2023-07-28 15:00:00,199.3,199.42,199.3,199.32,12212.0,182.0591,182.1688,182.0591,182.0774,12212.0
2023-07-28 15:05:00,199.43,199.43,199.3,199.37,4081.0,182.1779,182.1779,182.0591,182.1231,4081.0
2023-07-28 15:10:00,199.35,199.41,199.25,199.4,4090.0,182.1048,182.1596,182.0135,182.1505,4090.0
2023-07-28 15:15:00,199.39,199.39,199.28,199.33,5136.0,182.1414,182.1414,182.0409,182.0866,5136.0
2023-07-28 15:20:00,199.3,199.34,199.22,199.25,3600.0,182.0591,182.0957,181.9861,182.0135,3600.0
2023-07-28 15:25:00,199.26,199.28,199.08,199.14,5498.0,182.0226,182.0409,181.8582,181.913,5498.0
2023-07-28 15:30:00,199.13,199.2,199.09,199.1,4350.0,181.9039,181.9678,181.8673,181.8764,4350.0
2023-07-28 15:35:00,199.09,199.14,198.93,198.93,9126.0,181.8673,181.913,181.7212,181.7212,9126.0
2023-07-28 15:40:00,198.93,199.02,198.91,199.02,12567.0,181.7212,181.8034,181.7029,181.8034,12567.0
2023-07-28 15:45:00,199.0,199.45,198.96,199.45,25107.0,181.7851,182.1962,181.7486,182.1962,25107.0
2023-07-28 15:50:00,199.41,199.67,199.37,199.45,48835.0,182.1596,182.3971,182.1231,182.1962,48835.0
2023-07-28 15:55:00,199.49,199.72,199.37,199.42,85244.0,182.2327,182.4428,182.1231,182.1688,85244.0
2023-07-31 09:30:00,199.52,200.0,199.43,199.57,30279.0,182.2601,182.6986,182.1779,182.3058,30279.0
2023-07-31 09:35:00,199.61,199.7,199.13,199.24,7778.0,182.3423,182.4245,181.9039,182.0043,7778.0
2023-07-31 09:40:00,199.43,199.43,198.85,199.09,5719.0,182.1779,182.1779,181.6481,181.8673,5719.0
2023-07-31 09:45:00,199.08,199.08,198.5,198.64,3060.0,181.8582,181.8582,181.3284,181.4562,3060.0
2023-07-31 09:50:00,198.72,198.82,198.5,198.76,6304.0,181.5293,181.6207,181.3284,181.5659,6304.0
2023-07-31 09:55:00,198.69,198.69,198.08,198.13,6557.0,181.5019,181.5019,180.9447,180.9904,6557.0
2023-07-31 10:00:00,198.18,198.59,198.13,198.59,13266.0,181.036,181.4106,180.9904,181.4106,13266.0
2023-07-31 10:05:00,198.59,198.78,198.47,198.76,21450.0,181.4106,181.5841,181.3009,181.5659,21450.0
2023-07-31 10:10:00,198.78,199.07,198.72,198.9,7230.0,181.5841,181.849,181.5293,181.6937,7230.0
2023-07-31 10:15:00,198.95,199.31,198.92,199.31,3943.0,181.7394,182.0683,181.712,182.0683,3943.0
2023-07-31 10:20:00,199.3,199.53,199.3,199.46,6087.0,182.0591,182.2693,182.0591,182.2053,6087.0
2023-07-31 10:25:00,199.51,199.64,199.39,199.49,17197.0,182.251,182.3697,182.1414,182.2327,17197.0
2023-07-31 10:30:00,199.59,199.62,199.27,199.27,4036.0,182.3241,182.3515,182.0317,182.0317,4036.0
2023-07-31 10:35:00,199.21,199.43,199.15,199.43,4133.0,181.9769,182.1779,181.9221,182.1779,4133.0
2023-07-31 10:40:00,199.45,199.65,199.43,199.65,2258.0,182.1962,182.3789,182.1779,182.3789,2258.0
2023-07-31 10:45:00,199.66,199.73,199.32,199.32,3943.0,182.388,182.4519,182.0774,182.0774,3943.0
2023-07-31 10:50:00,199.42,199.51,199.16,199.21,2523.0,182.1688,182.251,181.9313,181.9769,2523.0
2023-07-31 10:55:00,199.25,199.25,199.06,199.19,5716.0,182.0135,182.0135,181.8399,181.9587,5716.0
2023-07-31 11:00:00,199.18,199.18,199.08,199.13,1157.0,181.9495,181.9495,181.8582,181.9039,1157.0
2023-07-31 11:05:00,199.07,199.26,199.07,199.25,2340.0,181.849,182.0226,181.849,182.0135,2340.0
2023-07-31 11:10:00,199.2,199.35,199.2,199.31,2484.0,181.9678,182.1048,181.9678,182.0683,2484.0
2023-07-31 11:15:00,199.31,199.42,199.21,199.25,1750.0,182.0683,182.1688,181.9769,182.0135,1750.0
2023-07-31 11:20:00,199.28,199.32,198.99,198.99,4222.0,182.0409,182.0774,181.776,181.776,4222.0
2023-07-31 11:25:00,199.08,199.23,199.03,199.03,2547.0,181.8582,181.9952,181.8125,181.8125,2547.0
2023-07-31 11:30:00,199.02,199.02,198.74,198.74,4283.0,181.8034,181.8034,181.5476,181.5476,4283.0
2023-07-31 11:35:00,198.74,198.84,198.68,198.71,5260.0,181.5476,181.6389,181.4928,181.5202,5260.0
2023-07-31 11:40:00,198.71,198.93,198.67,198.93,2713.0,181.5202,181.7212,181.4836,181.7212,2713.0
2023-07-31 11:45:00,198.92,198.97,198.74,198.96,2167.0,181.712,181.7577,181.5476,181.7486,2167.0
2023-07-31 11:50:00,199.04,199.15,199.04,199.08,4900.0,181.8216,181.9221,181.8216,181.8582,4900.0
2023-07-31 11:55:00,199.08,199.11,199.01,199.1,3947.0,181.8582,181.8856,181.7942,181.8764,3947.0
2023-07-31 12:00:00,199.13,199.32,199.11,199.28,3569.0,181.9039,182.0774,181.8856,182.0409,3569.0
2023-07-31 12:05:00,199.28,199.3,199.11,199.19,4107.0,182.0409,182.0591,181.8856,181.9587,4107.0
2023-07-31 12:10:00,199.15,199.24,199.15,199.17,1338.0,181.9221,182.0043,181.9221,181.9404,1338.0
2023-07-31 12:15:00,199.09,199.22,199.07,199.16,3720.0,181.8673,181.9861,181.849,181.9313,3720.0
2023-07-31 12:20:00,199.16,199.21,199.14,199.19,2900.0,181.9313,181.9769,181.913,181.9587,2900.0
2023-07-31 12:25:00,199.21,199.23,199.07,199.14,2510.0,181.9769,181.9952,181.849,181.913,2510.0
2023-07-31 12:30:00,199.14,199.17,199.07,199.07,3451.0,181.913,181.9404,181.849,181.849,3451.0
2023-07-31 12:35:00,199.07,199.22,199.07,199.2,3747.0,181.849,181.9861,181.849,181.9678,3747.0
2023-07-31 12:40:00,199.2,199.43,199.2,199.43,1603.0,181.9678,182.1779,181.9678,182.1779,1603.0
2023-07-31 12:45:00,199.45,199.5,199.38,199.48,2866.0,182.1962,182.2418,182.1322,182.2236,2866.0
2023-07-31 12:50:00,199.46,199.5,199.4,199.43,2601.0,182.2053,182.2418,182.1505,182.1779,2601.0
2023-07-31 12:55:00,199.44,199.48,199.39,199.4,2212.0,182.187,182.2236,182.1414,182.1505,2212.0
2023-07-31 13:00:00,199.4,199.41,199.18,199.24,2550.0,182.1505,182.1596,181.9495,182.0043,2550.0
2023-07-31 13:05:00,199.17,199.22,199.08,199.21,3854.0,181.9404,181.9861,181.8582,181.9769,3854.0
2023-07-31 13:10:00,199.24,199.33,199.24,199.33,1943.0,182.0043,182.0866,182.0043,182.0866,1943.0
2023-07-31 13:15:00,199.25,199.28,199.13,199.24,2769.0,182.0135,182.0409,181.9039,182.0043,2769.0
2023-07-31 13:20:00,199.27,199.27,199.18,199.25,2108.0,182.0317,182.0317,181.9495,182.0135,2108.0
2023-07-31 13:25:00,199.24,199.31,199.22,199.22,3448.0,182.0043,182.0683,181.9861,181.9861,3448.0
2023-07-31 13:30:00,199.26,199.28,199.18,199.18,1000.0,182.0226,182.0409,181.9495,181.9495,1000.0
2023-07-31 13:35:00,199.18,199.29,199.13,199.21,5356.0,181.9495,182.05,181.9039,181.9769,5356.0
2023-07-31 13:40:00,199.22,199.44,199.21,199.44,1183.0,181.9861,182.187,181.9769,182.187,1183.0
2023-07-31 13:45:00,199.45,199.46,199.37,199.37,1100.0,182.1962,182.2053,182.1231,182.1231,1100.0
2023-07-31 13:50:00,199.34,199.34,199.17,199.17,951.0,182.0957,182.0957,181.9404,181.9404,951.0
2023-07-31 13:55:00,199.17,199.22,199.06,199.13,6754.0,181.9404,181.9861,181.8399,181.9039,6754.0
2023-07-31 14:00:00,199.16,199.16,199.03,199.03,5285.0,181.9313,181.9313,181.8125,181.8125,5285.0
2023-07-31 14:05:00,199.04,199.15,199.0,199.02,3236.0,181.8216,181.9221,181.7851,181.8034,3236.0
2023-07-31 14:10:00,199.0,199.12,198.94,199.04,4948.0,181.7851,181.8947,181.7303,181.8216,4948.0
2023-07-31 14:15:00,199.1,199.11,199.0,199.0,1865.0,181.8764,181.8856,181.7851,181.7851,1865.0
2023-07-31 14:20:00,199.0,199.07,199.0,199.06,2210.0,181.7851,181.849,181.7851,181.8399,2210.0
2023-07-31 14:25:00,199.06,199.07,199.0,199.03,2416.0,181.8399,181.849,181.7851,181.8125,2416.0
2023-07-31 14:30:00,199.08,199.09,199.06,199.09,1819.0,181.8582,181.8673,181.8399,181.8673,1819.0
2023-07-31 14:35:00,199.09,199.18,199.06,199.09,3857.0,181.8673,181.9495,181.8399,181.8673,3857.0
2023-07-31 14:40:00,199.09,199.11,198.96,198.96,10485.0,181.8673,181.8856,181.7486,181.7486,10485.0
2023-07-31 14:45:00,198.94,198.96,198.86,198.86,908.0,181.7303,181.7486,181.6572,181.6572,908.0
2023-07-31 14:50:00,198.83,198.93,198.83,198.85,3031.0,181.6298,181.7212,181.6298,181.6481,3031.0
2023-07-31 14:55:00,198.84,198.92,198.84,198.91,1604.0,181.6389,181.712,181.6389,181.7029,1604.0
2023-07-31 15:00:00,198.92,198.92,198.73,198.74,2492.0,181.712,181.712,181.5385,181.5476,2492.0
2023-07-31 15:05:00,198.74,198.76,198.65,198.7,2021.0,181.5476,181.5659,181.4654,181.5111,2021.0
2023-07-31 15:10:00,198.66,198.68,198.61,198.68,2560.0,181.4745,181.4928,181.4288,181.4928,2560.0
2023-07-31 15:15:00,198.67,198.67,198.46,198.51,7665.0,181.4836,181.4836,181.2918,181.3375,7665.0
2023-07-31 15:20:00,198.51,198.52,198.42,198.42,2780.0,181.3375,181.3466,181.2553,181.2553,2780.0
2023-07-31 15:25:00,198.48,198.51,198.44,198.48,2739.0,181.3101,181.3375,181.2735,181.3101,2739.0
2023-07-31 15:30:00,198.51,198.55,198.28,198.3,6173.0,181.3375,181.374,181.1274,181.1457,6173.0
2023-07-31 15:35:00,198.3,198.3,198.14,198.14,4666.0,181.1457,181.1457,180.9995,180.9995,4666.0
2023-07-31 15:40:00,198.15,198.37,198.11,198.37,9178.0,181.0086,181.2096,180.9721,181.2096,9178.0
2023-07-31 15:45:00,198.39,198.46,198.37,198.46,11742.0,181.2279,181.2918,181.2096,181.2918,11742.0
2023-07-31 15:50:00,198.48,198.96,198.45,198.66,50417.0,181.3101,181.7486,181.2827,181.4745,50417.0
2023-07-31 15:55:00,198.71,199.0,198.64,198.96,97977.0,181.5202,181.7851,181.4562,181.7486,97977.0
2023-08-01 09:30:00,199.31,199.71,198.5,199.61,17052.0,182.0683,182.4337,181.3284,182.3423,17052.0
2023-08-01 09:35:00,199.71,199.79,198.99,199.0,4007.0,182.4337,182.5068,181.776,181.7851,4007.0
2023-08-01 09:40:00,199.22,199.32,198.6,198.6,3696.0,181.9861,182.0774,181.4197,181.4197,3696.0
2023-08-01 09:45:00,198.68,199.14,198.68,199.04,1271.0,181.4928,181.913,181.4928,181.8216,1271.0
2023-08-01 09:50:00,198.98,199.43,198.97,199.43,6946.0,181.7668,182.1779,181.7577,182.1779,6946.0
2023-08-01 09:55:00,199.45,199.98,199.44,199.96,9366.0,182.1962,182.6803,182.187,182.6621,9366.0
2023-08-01 10:00:00,199.76,199.99,199.51,199.52,6520.0,182.4794,182.6895,182.251,182.2601,6520.0
2023-08-01 10:05:00,199.43,199.52,199.12,199.52,2961.0,182.1779,182.2601,181.8947,182.2601,2961.0
2023-08-01 10:10:00,199.44,199.82,199.43,199.82,4896.0,182.187,182.5342,182.1779,182.5342,4896.0
2023-08-01 10:15:00,199.79,199.91,199.65,199.73,4198.0,182.5068,182.6164,182.3789,182.4519,4198.0
2023-08-01 10:20:00,199.69,199.71,199.43,199.53,5150.0,182.4154,182.4337,182.1779,182.2693,5150.0
2023-08-01 10:25:00,199.54,199.84,199.41,199.68,6590.0,182.2784,182.5524,182.1596,182.4063,6590.0
2023-08-01 10:30:00,199.66,199.76,199.36,199.51,5495.0,182.388,182.4794,182.114,182.251,5495.0
2023-08-01 10:35:00,199.48,199.48,199.28,199.39,2971.0,182.2236,182.2236,182.0409,182.1414,2971.0
2023-08-01 10:40:00,199.39,199.48,199.3,199.44,8139.0,182.1414,182.2236,182.0591,182.187,8139.0
2023-08-01 10:45:00,199.44,199.63,199.43,199.56,5373.0,182.187,182.3606,182.1779,182.2967,5373.0
2023-08-01 10:50:00,199.57,199.58,199.36,199.36,2864.0,182.3058,182.3149,182.114,182.114,2864.0
2023-08-01 10:55:00,199.43,199.43,198.96,199.15,5014.0,182.1779,182.1779,181.7486,181.9221,5014.0
2023-08-01 11:00:00,199.22,199.22,199.02,199.16,3590.0,181.9861,181.9861,181.8034,181.9313,3590.0
2023-08-01 11:05:00,199.18,199.35,199.17,199.34,5512.0,181.9495,182.1048,181.9404,182.0957,5512.0
2023-08-01 11:10:00,199.34,199.42,199.31,199.37,1480.0,182.0957,182.1688,182.0683,182.1231,1480.0
2023-08-01 11:15:00,199.36,199.45,199.24,199.45,4832.0,182.114,182.1962,182.0043,182.1962,4832.0
2023-08-01 11:20:00,199.45,199.54,199.43,199.5,3143.0,182.1962,182.2784,182.1779,182.2418,3143.0
2023-08-01 11:25:00,199.47,199.52,199.4,199.52,3721.0,182.2144,182.2601,182.1505,182.2601,3721.0
2023-08-01 11:30:00,199.53,199.61,199.46,199.46,4488.0,182.2693,182.3423,182.2053,182.2053,4488.0
2023-08-01 11:35:00,199.43,199.53,199.35,199.5,5592.0,182.1779,182.2693,182.1048,182.2418,5592.0
2023-08-01 11:40:00,199.5,199.69,199.44,199.67,4105.0,182.2418,182.4154,182.187,182.3971,4105.0
2023-08-01 11:45:00,199.66,199.71,199.5,199.58,9247.0,182.388,182.4337,182.2418,182.3149,9247.0
2023-08-01 11:50:00,199.55,199.64,199.37,199.38,3200.0,182.2875,182.3697,182.1231,182.1322,3200.0
2023-08-01 11:55:00,199.42,199.52,199.42,199.49,3818.0,182.1688,182.2601,182.1688,182.2327,3818.0
2023-08-01 12:00:00,199.51,199.59,199.43,199.46,4315.0,182.251,182.3241,182.1779,182.2053,4315.0
2023-08-01 12:05:00,199.46,199.47,199.39,199.39,1760.0,182.2053,182.2144,182.1414,182.1414,1760.0
2023-08-01 12:10:00,199.42,199.43,199.33,199.34,11527.0,182.1688,182.1779,182.0866,182.0957,11527.0
2023-08-01 12:15:00,199.35,199.36,199.08,199.13,3881.0,182.1048,182.114,181.8582,181.9039,3881.0
2023-08-01 12:20:00,199.13,199.21,199.07,199.2,3600.0,181.9039,181.9769,181.849,181.9678,3600.0
2023-08-01 12:25:00,199.17,199.18,199.13,199.15,1805.0,181.9404,181.9495,181.9039,181.9221,1805.0
2023-08-01 12:30:00,199.19,199.42,199.15,199.3,4832.0,181.9587,182.1688,181.9221,182.0591,4832.0
2023-08-01 12:35:00,199.3,199.37,199.18,199.33,2626.0,182.0591,182.1231,181.9495,182.0866,2626.0
2023-08-01 12:40:00,199.36,199.51,199.32,199.51,2901.0,182.114,182.251,182.0774,182.251,2901.0
2023-08-01 12:45:00,199.53,199.56,199.46,199.48,4072.0,182.2693,182.2967,182.2053,182.2236,4072.0
2023-08-01 12:50:00,199.44,199.48,199.42,199.46,2100.0,182.187,182.2236,182.1688,182.2053,2100.0
2023-08-01 12:55:00,199.46,199.57,199.39,199.4,3407.0,182.2053,182.3058,182.1414,182.1505,3407.0
2023-08-01 13:00:00,199.4,199.42,199.36,199.38,1749.0,182.1505,182.1688,182.114,182.1322,1749.0
2023-08-01 13:05:00,199.38,199.38,199.34,199.35,1919.0,182.1322,182.1322,182.0957,182.1048,1919.0
2023-08-01 13:10:00,199.35,199.39,199.3,199.3,2701.0,182.1048,182.1414,182.0591,182.0591,2701.0
2023-08-01 13:15:00,199.29,199.36,199.29,199.34,4205.0,182.05,182.114,182.05,182.0957,4205.0
2023-08-01 13:20:00,199.34,199.35,199.29,199.31,2200.0,182.0957,182.1048,182.05,182.0683,2200.0
2023-08-01 13:25:00,199.31,199.43,199.28,199.37,3000.0,182.0683,182.1779,182.0409,182.1231,3000.0
2023-08-01 13:30:00,199.41,199.48,199.35,199.45,6936.0,182.1596,182.2236,182.1048,182.1962,6936.0
2023-08-01 13:35:00,199.45,199.56,199.43,199.48,2867.0,182.1962,182.2967,182.1779,182.2236,2867.0
2023-08-01 13:40:00,199.44,199.51,199.43,199.51,2058.0,182.187,182.251,182.1779,182.251,2058.0
2023-08-01 13:45:00,199.49,199.51,199.47,199.51,1961.0,182.2327,182.251,182.2144,182.251,1961.0
2023-08-01 13:50:00,199.51,199.54,199.5,199.5,2561.0,182.251,182.2784,182.2418,182.2418,2561.0
2023-08-01 13:55:00,199.5,199.51,199.36,199.41,1948.0,182.2418,182.251,182.114,182.1596,1948.0
2023-08-01 14:00:00,199.45,199.49,199.44,199.48,1600.0,182.1962,182.2327,182.187,182.2236,1600.0
2023-08-01 14:05:00,199.5,199.52,199.45,199.52,1911.0,182.2418,182.2601,182.1962,182.2601,1911.0
2023-08-01 14:10:00,199.52,199.61,199.48,199.56,3237.0,182.2601,182.3423,182.2236,182.2967,3237.0
2023-08-01 14:15:00,199.56,199.62,199.51,199.58,2848.0,182.2967,182.3515,182.251,182.3149,2848.0
2023-08-01 14:20:00,199.58,199.6,199.49,199.53,2698.0,182.3149,182.3332,182.2327,182.2693,2698.0
2023-08-01 14:25:00,199.55,199.59,199.45,199.59,5646.0,182.2875,182.3241,182.1962,182.3241,5646.0
2023-08-01 14:30:00,199.58,199.65,199.54,199.64,3628.0,182.3149,182.3789,182.2784,182.3697,3628.0
2023-08-01 14:35:00,199.64,199.85,199.63,199.84,2103.0,182.3697,182.5616,182.3606,182.5524,2103.0
2023-08-01 14:40:00,199.88,199.92,199.83,199.86,1953.0,182.589,182.6255,182.5433,182.5707,1953.0
2023-08-01 14:45:00,199.86,199.91,199.78,199.9,3209.0,182.5707,182.6164,182.4976,182.6072,3209.0
2023-08-01 14:50:00,199.9,199.91,199.84,199.9,3091.0,182.6072,182.6164,182.5524,182.6072,3091.0
2023-08-01 14:55:00,199.9,200.0,199.88,199.99,5639.0,182.6072,182.6986,182.589,182.6895,5639.0
2023-08-01 15:00:00,199.97,199.99,199.93,199.93,2672.0,182.6712,182.6895,182.6346,182.6346,2672.0
2023-08-01 15:05:00,199.96,199.97,199.91,199.91,3382.0,182.6621,182.6712,182.6164,182.6164,3382.0
2023-08-01 15:10:00,199.9,200.0,199.89,199.95,4058.0,182.6072,182.6986,182.5981,182.6529,4058.0
2023-08-01 15:15:00,199.94,199.95,199.87,199.87,2131.0,182.6438,182.6529,182.5798,182.5798,2131.0
2023-08-01 15:20:00,199.86,199.89,199.84,199.88,3743.0,182.5707,182.5981,182.5524,182.589,3743.0
2023-08-01 15:25:00,199.85,199.93,199.74,199.93,7392.0,182.5616,182.6346,182.4611,182.6346,7392.0
2023-08-01 15:30:00,199.94,199.96,199.87,199.95,5021.0,182.6438,182.6621,182.5798,182.6529,5021.0
2023-08-01 15:35:00,199.92,199.97,199.85,199.97,6102.0,182.6255,182.6712,182.5616,182.6712,6102.0
2023-08-01 15:40:00,199.95,199.96,199.8,199.83,8768.0,182.6529,182.6621,182.5159,182.5433,8768.0
2023-08-01 15:45:00,199.83,199.92,199.76,199.91,14879.0,182.5433,182.6255,182.4794,182.6164,14879.0
2023-08-01 15:50:00,199.91,200.27,199.91,200.24,31569.0,182.6164,182.9452,182.6164,182.9178,31569.0
2023-08-01 15:55:00,200.21,200.21,199.71,199.8,63061.0,182.8904,182.8904,182.4337,182.5159,63061.0
2023-08-02 09:30:00,199.52,199.99,199.09,199.09,20727.0,182.2601,182.6895,181.8673,181.8673,20727.0
2023-08-02 09:35:00,198.89,199.9,198.89,199.9,9981.0,181.6846,182.6072,181.6846,182.6072,9981.0
2023-08-02 09:40:00,199.91,200.58,199.58,200.57,12312.0,182.6164,183.2284,182.3149,183.2193,12312.0
2023-08-02 09:45:00,200.51,200.52,199.7,199.98,5291.0,183.1645,183.1736,182.4245,182.6803,5291.0
2023-08-02 09:50:00,199.98,200.3,199.86,200.3,4369.0,182.6803,182.9726,182.5707,182.9726,4369.0
2023-08-02 09:55:00,200.31,200.54,200.15,200.36,5196.0,182.9818,183.1919,182.8356,183.0274,5196.0
2023-08-02 10:00:00,200.29,200.45,200.0,200.0,8451.0,182.9635,183.1097,182.6986,182.6986,8451.0
2023-08-02 10:05:00,199.98,200.07,199.76,199.85,9493.0,182.6803,182.7625,182.4794,182.5616,9493.0
2023-08-02 10:10:00,199.86,199.86,199.57,199.86,3797.0,182.5707,182.5707,182.3058,182.5707,3797.0
2023-08-02 10:15:00,199.88,199.88,199.36,199.77,6296.0,182.589,182.589,182.114,182.4885,6296.0
2023-08-02 10:20:00,199.77,199.81,199.55,199.56,5761.0,182.4885,182.525,182.2875,182.2967,5761.0
2023-08-02 10:25:00,199.48,199.75,199.47,199.63,5368.0,182.2236,182.4702,182.2144,182.3606,5368.0
2023-08-02 10:30:00,199.69,199.84,199.43,199.76,4328.0,182.4154,182.5524,182.1779,182.4794,4328.0
2023-08-02 10:35:00,199.77,199.77,199.46,199.53,2709.0,182.4885,182.4885,182.2053,182.2693,2709.0
2023-08-02 10:40:00,199.53,199.58,199.24,199.25,3253.0,182.2693,182.3149,182.0043,182.0135,3253.0
2023-08-02 10:45:00,199.2,199.3,199.1,199.3,5174.0,181.9678,182.0591,181.8764,182.0591,5174.0
2023-08-02 10:50:00,199.18,199.27,198.82,198.89,4572.0,181.9495,182.0317,181.6207,181.6846,4572.0
2023-08-02 10:55:00,198.95,199.11,198.95,199.11,3632.0,181.7394,181.8856,181.7394,181.8856,3632.0
2023-08-02 11:00:00,199.13,199.3,199.12,199.23,3095.0,181.9039,182.0591,181.8947,181.9952,3095.0
2023-08-02 11:05:00,199.23,199.44,199.18,199.19,6161.0,181.9952,182.187,181.9495,181.9587,6161.0
2023-08-02 11:10:00,199.18,199.46,199.18,199.37,3013.0,181.9495,182.2053,181.9495,182.1231,3013.0
2023-08-02 11:15:00,199.33,199.36,199.17,199.25,2729.0,182.0866,182.114,181.9404,182.0135,2729.0
2023-08-02 11:20:00,199.29,199.45,199.29,199.37,4288.0,182.05,182.1962,182.05,182.1231,4288.0
2023-08-02 11:25:00,199.41,199.48,199.35,199.46,2114.0,182.1596,182.2236,182.1048,182.2053,2114.0
2023-08-02 11:30:00,199.5,199.57,199.4,199.56,3226.0,182.2418,182.3058,182.1505,182.2967,3226.0
2023-08-02 11:35:00,199.55,199.68,199.41,199.43,3100.0,182.2875,182.4063,182.1596,182.1779,3100.0
2023-08-02 11:40:00,199.42,199.43,199.31,199.33,1999.0,182.1688,182.1779,182.0683,182.0866,1999.0
2023-08-02 11:45:00,199.33,199.5,199.27,199.5,2317.0,182.0866,182.2418,182.0317,182.2418,2317.0
2023-08-02 11:50:00,199.55,199.65,199.49,199.65,4572.0,182.2875,182.3789,182.2327,182.3789,4572.0
2023-08-02 11:55:00,199.65,199.77,199.65,199.66,3023.0,182.3789,182.4885,182.3789,182.388,3023.0
2023-08-02 12:00:00,199.62,199.74,199.55,199.7,2738.0,182.3515,182.4611,182.2875,182.4245,2738.0
2023-08-02 12:05:00,199.77,200.01,199.77,200.01,4383.0,182.4885,182.7077,182.4885,182.7077,4383.0
2023-08-02 12:10:00,200.01,200.09,199.93,200.05,5100.0,182.7077,182.7808,182.6346,182.7443,5100.0
2023-08-02 12:15:00,200.01,200.09,199.87,199.87,4718.0,182.7077,182.7808,182.5798,182.5798,4718.0
2023-08-02 12:20:00,199.88,199.89,199.66,199.67,2649.0,182.589,182.5981,182.388,182.3971,2649.0
2023-08-02 12:25:00,199.64,199.7,199.47,199.63,4455.0,182.3697,182.4245,182.2144,182.3606,4455.0
2023-08-02 12:30:00,199.59,199.59,199.54,199.54,321.0,182.3241,182.3241,182.2784,182.2784,321.0
2023-08-02 12:35:00,199.49,199.78,199.49,199.7,4397.0,182.2327,182.4976,182.2327,182.4245,4397.0
2023-08-02 12:40:00,199.65,199.82,199.53,199.74,3248.0,182.3789,182.5342,182.2693,182.4611,3248.0
2023-08-02 12:45:00,199.82,199.83,199.64,199.64,1205.0,182.5342,182.5433,182.3697,182.3697,1205.0
2023-08-02 12:50:00,199.59,199.72,199.55,199.72,3557.0,182.3241,182.4428,182.2875,182.4428,3557.0
2023-08-02 12:55:00,199.7,199.75,199.63,199.63,2930.0,182.4245,182.4702,182.3606,182.3606,2930.0
2023-08-02 13:00:00,199.68,199.73,199.61,199.71,1708.0,182.4063,182.4519,182.3423,182.4337,1708.0
2023-08-02 13:05:00,199.71,199.76,199.62,199.63,2932.0,182.4337,182.4794,182.3515,182.3606,2932.0
2023-08-02 13:10:00,199.65,199.74,199.61,199.61,3367.0,182.3789,182.4611,182.3423,182.3423,3367.0
2023-08-02 13:15:00,199.57,199.6,199.35,199.44,4027.0,182.3058,182.3332,182.1048,182.187,4027.0
2023-08-02 13:20:00,199.41,199.45,199.32,199.35,4543.0,182.1596,182.1962,182.0774,182.1048,4543.0
2023-08-02 13:25:00,199.35,199.46,199.31,199.4,5107.0,182.1048,182.2053,182.0683,182.1505,5107.0
2023-08-02 13:30:00,199.45,199.6,199.43,199.6,4020.0,182.1962,182.3332,182.1779,182.3332,4020.0
2023-08-02 13:35:00,199.61,199.61,199.49,199.49,3244.0,182.3423,182.3423,182.2327,182.2327,3244.0
2023-08-02 13:40:00,199.53,199.58,199.4,199.46,4182.0,182.2693,182.3149,182.1505,182.2053,4182.0
2023-08-02 13:45:00,199.46,199.51,199.46,199.47,2704.0,182.2053,182.251,182.2053,182.2144,2704.0
2023-08-02 13:50:00,199.49,199.5,199.42,199.42,2400.0,182.2327,182.2418,182.1688,182.1688,2400.0
2023-08-02 13:55:00,199.48,199.53,199.39,199.45,2739.0,182.2236,182.2693,182.1414,182.1962,2739.0
2023-08-02 14:00:00,199.42,199.45,199.37,199.39,2341.0,182.1688,182.1962,182.1231,182.1414,2341.0
2023-08-02 14:05:00,199.31,199.31,199.14,199.14,1757.0,182.0683,182.0683,181.913,181.913,1757.0
2023-08-02 14:10:00,199.12,199.32,199.11,199.31,5093.0,181.8947,182.0774,181.8856,182.0683,5093.0
2023-08-02 14:15:00,199.34,199.41,199.34,199.38,2923.0,182.0957,182.1596,182.0957,182.1322,2923.0
2023-08-02 14:20:00,199.4,199.43,199.35,199.35,1290.0,182.1505,182.1779,182.1048,182.1048,1290.0
2023-08-02 14:25:00,199.33,199.49,199.31,199.42,6893.0,182.0866,182.2327,182.0683,182.1688,6893.0
2023-08-02 14:30:00,199.41,199.47,199.33,199.35,2924.0,182.1596,182.2144,182.0866,182.1048,2924.0
2023-08-02 14:35:00,199.34,199.37,199.3,199.34,2438.0,182.0957,182.1231,182.0591,182.0957,2438.0
2023-08-02 14:40:00,199.37,199.39,199.23,199.29,3235.0,182.1231,182.1414,181.9952,182.05,3235.0
2023-08-02 14:45:00,199.29,199.29,199.18,199.28,4498.0,182.05,182.05,181.9495,182.0409,4498.0
2023-08-02 14:50:00,199.29,199.4,199.29,199.35,2929.0,182.05,182.1505,182.05,182.1048,2929.0
2023-08-02 14:55:00,199.34,199.39,199.33,199.33,1051.0,182.0957,182.1414,182.0866,182.0866,1051.0
2023-08-02 15:00:00,199.36,199.43,199.31,199.33,2616.0,182.114,182.1779,182.0683,182.0866,2616.0
2023-08-02 15:05:00,199.34,199.35,199.28,199.33,1744.0,182.0957,182.1048,182.0409,182.0866,1744.0
2023-08-02 15:10:00,199.33,199.34,199.2,199.31,3652.0,182.0866,182.0957,181.9678,182.0683,3652.0
2023-08-02 15:15:00,199.3,199.3,199.2,199.2,4301.0,182.0591,182.0591,181.9678,181.9678,4301.0
2023-08-02 15:20:00,199.21,199.32,199.19,199.3,1960.0,181.9769,182.0774,181.9587,182.0591,1960.0
2023-08-02 15:25:00,199.28,199.31,199.18,199.19,2481.0,182.0409,182.0683,181.9495,181.9587,2481.0
2023-08-02 15:30:00,199.2,199.26,199.15,199.21,5566.0,181.9678,182.0226,181.9221,181.9769,5566.0
2023-08-02 15:35:00,199.2,199.24,199.12,199.19,7737.0,181.9678,182.0043,181.8947,181.9587,7737.0
2023-08-02 15:40:00,199.17,199.21,199.04,199.19,8544.0,181.9404,181.9769,181.8216,181.9587,8544.0
2023-08-02 15:45:00,199.17,199.6,199.17,199.59,25401.0,181.9404,182.3332,181.9404,182.3241,25401.0
2023-08-02 15:50:00,199.59,199.77,199.52,199.57,43560.0,182.3241,182.4885,182.2601,182.3058,43560.0
2023-08-02 15:55:00,199.6,199.79,199.55,199.68,72062.0,182.3332,182.5068,182.2875,182.4063,72062.0
2023-08-03 09:30:00,199.13,199.65,198.0,199.56,33872.0,181.9039,182.3789,180.8716,182.2967,33872.0
2023-08-03 09:35:00,199.47,199.94,198.61,199.22,8481.0,182.2144,182.6438,181.4288,181.9861,8481.0
2023-08-03 09:40:00,199.16,199.69,198.95,199.62,10460.0,181.9313,182.4154,181.7394,182.3515,10460.0
2023-08-03 09:45:00,199.53,199.73,199.17,199.17,7714.0,182.2693,182.4519,181.9404,181.9404,7714.0
2023-08-03 09:50:00,199.32,199.68,199.13,199.56,16949.0,182.0774,182.4063,181.9039,182.2967,16949.0
2023-08-03 09:55:00,199.68,200.21,199.41,200.19,6063.0,182.4063,182.8904,182.1596,182.8722,6063.0
2023-08-03 10:00:00,200.25,200.36,199.93,200.19,20287.0,182.927,183.0274,182.6346,182.8722,20287.0
2023-08-03 10:05:00,200.0,200.19,199.74,200.06,7999.0,182.6986,182.8722,182.4611,182.7534,7999.0
2023-08-03 10:10:00,200.02,200.03,199.72,199.81,4480.0,182.7169,182.726,182.4428,182.525,4480.0
2023-08-03 10:15:00,199.88,200.79,199.88,200.79,7400.0,182.589,183.4203,182.589,183.4203,7400.0
2023-08-03 10:20:00,200.84,201.07,200.55,201.06,11219.0,183.4659,183.676,183.201,183.6669,11219.0
2023-08-03 10:25:00,201.05,201.36,200.98,201.24,15140.0,183.6578,183.9409,183.5938,183.8313,15140.0
2023-08-03 10:30:00,201.23,201.53,200.93,201.43,11240.0,183.8222,184.0962,183.5481,184.0049,11240.0
2023-08-03 10:35:00,201.41,201.88,201.41,201.88,9530.0,183.9866,184.416,183.9866,184.416,9530.0
2023-08-03 10:40:00,201.79,201.8,201.1,201.65,3852.0,184.3337,184.3429,183.7034,184.2059,3852.0
2023-08-03 10:45:00,201.58,201.75,201.47,201.67,8943.0,184.1419,184.2972,184.0414,184.2241,8943.0
2023-08-03 10:50:00,201.67,201.83,201.47,201.5,5134.0,184.2241,184.3703,184.0414,184.0688,5134.0
2023-08-03 10:55:00,201.49,201.57,201.21,201.27,4014.0,184.0597,184.1328,183.8039,183.8587,4014.0
2023-08-03 11:00:00,201.24,201.33,201.2,201.23,3966.0,183.8313,183.9135,183.7948,183.8222,3966.0
2023-08-03 11:05:00,201.25,201.58,201.12,201.53,6040.0,183.8405,184.1419,183.7217,184.0962,6040.0
2023-08-03 11:10:00,201.48,201.56,201.27,201.4,3992.0,184.0506,184.1236,183.8587,183.9775,3992.0
2023-08-03 11:15:00,201.36,201.82,201.26,201.75,5322.0,183.9409,184.3611,183.8496,184.2972,5322.0
2023-08-03 11:20:00,201.76,201.95,201.76,201.88,2892.0,184.3063,184.4799,184.3063,184.416,2892.0
2023-08-03 11:25:00,201.88,201.96,201.83,201.84,3990.0,184.416,184.489,184.3703,184.3794,3990.0
2023-08-03 11:30:00,201.8,202.23,201.8,201.97,18031.0,184.3429,184.7357,184.3429,184.4982,18031.0
2023-08-03 11:35:00,202.0,202.19,201.96,202.0,7724.0,184.5256,184.6991,184.489,184.5256,7724.0
2023-08-03 11:40:00,201.9,201.9,201.6,201.74,1848.0,184.4342,184.4342,184.1602,184.2881,1848.0
2023-08-03 11:45:00,201.8,201.9,201.45,201.5,5550.0,184.3429,184.4342,184.0232,184.0688,5550.0
2023-08-03 11:50:00,201.5,201.64,201.36,201.37,4750.0,184.0688,184.1967,183.9409,183.9501,4750.0
2023-08-03 11:55:00,201.36,201.49,201.33,201.44,4127.0,183.9409,184.0597,183.9135,184.014,4127.0
2023-08-03 12:00:00,201.36,201.46,201.04,201.04,6621.0,183.9409,184.0323,183.6486,183.6486,6621.0
2023-08-03 12:05:00,200.97,201.27,200.87,201.16,10873.0,183.5847,183.8587,183.4933,183.7582,10873.0
2023-08-03 12:10:00,201.2,201.32,201.12,201.32,5973.0,183.7948,183.9044,183.7217,183.9044,5973.0
2023-08-03 12:15:00,201.26,201.43,201.26,201.39,2600.0,183.8496,184.0049,183.8496,183.9683,2600.0
2023-08-03 12:20:00,201.43,201.5,201.23,201.5,4033.0,184.0049,184.0688,183.8222,184.0688,4033.0
2023-08-03 12:25:00,201.49,201.54,201.48,201.53,1843.0,184.0597,184.1054,184.0506,184.0962,1843.0
2023-08-03 12:30:00,201.49,201.76,201.48,201.72,4662.0,184.0597,184.3063,184.0506,184.2698,4662.0
2023-08-03 12:35:00,201.66,201.88,201.65,201.88,3615.0,184.215,184.416,184.2059,184.416,3615.0
2023-08-03 12:40:00,201.88,202.32,201.87,202.32,5549.0,184.416,184.8179,184.4068,184.8179,5549.0
2023-08-03 12:45:00,202.36,202.5,202.3,202.47,8041.0,184.8544,184.9823,184.7996,184.9549,8041.0
2023-08-03 12:50:00,202.48,202.6,202.41,202.44,3987.0,184.9641,185.0737,184.9001,184.9275,3987.0
2023-08-03 12:55:00,202.42,202.61,202.35,202.5,6848.0,184.9092,185.0828,184.8453,184.9823,6848.0
2023-08-03 13:00:00,202.56,202.71,202.56,202.61,2400.0,185.0371,185.1742,185.0371,185.0828,2400.0
2023-08-03 13:05:00,202.57,202.58,202.31,202.48,7534.0,185.0463,185.0554,184.8088,184.9641,7534.0
2023-08-03 13:10:00,202.41,202.59,202.41,202.56,2192.0,184.9001,185.0645,184.9001,185.0371,2192.0
2023-08-03 13:15:00,202.54,202.54,202.2,202.25,2783.0,185.0189,185.0189,184.7083,184.754,2783.0
2023-08-03 13:20:00,202.29,202.34,202.15,202.32,5141.0,184.7905,184.8362,184.6626,184.8179,5141.0
2023-08-03 13:25:00,202.32,202.36,202.07,202.16,5816.0,184.8179,184.8544,184.5895,184.6717,5816.0
2023-08-03 13:30:00,202.26,202.37,202.25,202.37,3362.0,184.7631,184.8636,184.754,184.8636,3362.0
2023-08-03 13:35:00,202.4,202.6,202.4,202.58,5021.0,184.891,185.0737,184.891,185.0554,5021.0
2023-08-03 13:40:00,202.56,202.64,202.45,202.46,5025.0,185.0371,185.1102,184.9366,184.9458,5025.0
2023-08-03 13:45:00,202.42,202.53,202.41,202.5,8189.0,184.9092,185.0097,184.9001,184.9823,8189.0
2023-08-03 13:50:00,202.5,202.52,202.18,202.41,6886.0,184.9823,185.0006,184.69,184.9001,6886.0
2023-08-03 13:55:00,202.4,202.52,202.32,202.36,10857.0,184.891,185.0006,184.8179,184.8544,10857.0
2023-08-03 14:00:00,202.39,202.46,202.2,202.2,7174.0,184.8818,184.9458,184.7083,184.7083,7174.0
2023-08-03 14:05:00,202.25,202.44,202.1,202.43,3400.0,184.754,184.9275,184.6169,184.9184,3400.0
2023-08-03 14:10:00,202.43,202.54,202.4,202.5,4733.0,184.9184,185.0189,184.891,184.9823,4733.0
2023-08-03 14:15:00,202.44,202.49,202.3,202.34,4825.0,184.9275,184.9732,184.7996,184.8362,4825.0
2023-08-03 14:20:00,202.32,202.55,202.28,202.53,6295.0,184.8179,185.028,184.7814,185.0097,6295.0
2023-08-03 14:25:00,202.58,202.67,202.39,202.47,4886.0,185.0554,185.1376,184.8818,184.9549,4886.0
2023-08-03 14:30:00,202.5,202.58,202.49,202.55,2710.0,184.9823,185.0554,184.9732,185.028,2710.0
2023-08-03 14:35:00,202.52,202.52,202.03,202.07,3260.0,185.0006,185.0006,184.553,184.5895,3260.0
2023-08-03 14:40:00,201.99,202.23,201.98,202.23,5568.0,184.5164,184.7357,184.5073,184.7357,5568.0
2023-08-03 14:45:00,202.23,202.39,202.23,202.39,2473.0,184.7357,184.8818,184.7357,184.8818,2473.0
2023-08-03 14:50:00,202.42,202.64,202.41,202.61,2934.0,184.9092,185.1102,184.9001,185.0828,2934.0
2023-08-03 14:55:00,202.64,202.64,202.46,202.6,7274.0,185.1102,185.1102,184.9458,185.0737,7274.0
2023-08-03 15:00:00,202.58,202.74,202.57,202.68,2508.0,185.0554,185.2016,185.0463,185.1468,2508.0
2023-08-03 15:05:00,202.69,202.76,202.6,202.73,3808.0,185.1559,185.2198,185.0737,185.1924,3808.0
2023-08-03 15:10:00,202.76,202.76,202.54,202.63,8848.0,185.2198,185.2198,185.0189,185.1011,8848.0
2023-08-03 15:15:00,202.66,202.86,202.51,202.86,6095.0,185.1285,185.3112,184.9915,185.3112,6095.0
2023-08-03 15:20:00,202.81,202.96,202.78,202.92,4623.0,185.2655,185.4025,185.2381,185.366,4623.0
2023-08-03 15:25:00,202.84,202.85,202.72,202.76,5614.0,185.2929,185.302,185.1833,185.2198,5614.0
2023-08-03 15:30:00,202.75,202.8,202.65,202.8,7119.0,185.2107,185.2564,185.1193,185.2564,7119.0
2023-08-03 15:35:00,202.76,202.89,202.73,202.81,8687.0,185.2198,185.3386,185.1924,185.2655,8687.0
2023-08-03 15:40:00,202.8,202.82,202.67,202.68,10242.0,185.2564,185.2746,185.1376,185.1468,10242.0
2023-08-03 15:45:00,202.68,202.93,202.55,202.92,26162.0,185.1468,185.3751,185.028,185.366,26162.0
2023-08-03 15:50:00,202.87,203.23,202.87,203.22,65401.0,185.3203,185.6492,185.3203,185.64,65401.0
2023-08-03 15:55:00,203.22,203.26,202.78,202.85,164303.0,185.64,185.6766,185.2381,185.302,164303.0
2023-08-04 09:30:00,206.08,208.36,204.66,205.22,185370.0,188.2526,190.3354,186.9555,187.467,185370.0
2023-08-04 09:35:00,204.92,207.22,204.87,207.22,24809.0,187.193,189.294,187.1473,189.294,24809.0
2023-08-04 09:40:00,206.98,207.6,206.8,207.03,48268.0,189.0748,189.6411,188.9103,189.1204,48268.0
2023-08-04 09:45:00,207.02,207.33,205.86,205.86,56328.0,189.1113,189.3945,188.0517,188.0517,56328.0
2023-08-04 09:50:00,205.97,206.82,205.75,206.38,18394.0,188.1521,188.9286,187.9512,188.5267,18394.0
2023-08-04 09:55:00,206.47,206.66,206.01,206.27,6679.0,188.6089,188.7825,188.1887,188.4262,6679.0
2023-08-04 10:00:00,206.28,207.11,206.27,206.5,13686.0,188.4353,189.1935,188.4262,188.6363,13686.0
2023-08-04 10:05:00,206.42,206.42,205.38,205.75,25984.0,188.5632,188.5632,187.6132,187.9512,25984.0
2023-08-04 10:10:00,205.83,205.92,204.86,205.13,22776.0,188.0243,188.1065,187.1382,187.3848,22776.0
2023-08-04 10:15:00,205.17,205.22,204.5,204.61,28393.0,187.4214,187.467,186.8093,186.9098,28393.0
2023-08-04 10:20:00,204.79,205.69,204.79,205.67,7405.0,187.0742,187.8964,187.0742,187.8781,7405.0
2023-08-04 10:25:00,205.56,205.62,205.07,205.26,5192.0,187.7776,187.8324,187.33,187.5036,5192.0
2023-08-04 10:30:00,205.25,205.48,205.24,205.36,3952.0,187.4944,187.7045,187.4853,187.5949,3952.0
2023-08-04 10:35:00,205.36,206.18,205.36,206.18,11801.0,187.5949,188.344,187.5949,188.344,11801.0
2023-08-04 10:40:00,206.25,206.57,206.25,206.26,4654.0,188.4079,188.7002,188.4079,188.4171,4654.0
2023-08-04 10:45:00,206.05,206.31,205.99,206.2,7201.0,188.2252,188.4627,188.1704,188.3622,7201.0
2023-08-04 10:50:00,206.24,206.49,206.18,206.35,15430.0,188.3988,188.6272,188.344,188.4993,15430.0
2023-08-04 10:55:00,206.31,206.31,205.99,206.3,6496.0,188.4627,188.4627,188.1704,188.4536,6496.0
2023-08-04 11:00:00,206.31,206.31,205.97,206.14,2842.0,188.4627,188.4627,188.1521,188.3074,2842.0
2023-08-04 11:05:00,206.13,206.38,206.13,206.24,1958.0,188.2983,188.5267,188.2983,188.3988,1958.0
2023-08-04 11:10:00,206.28,207.01,206.25,207.01,23479.0,188.4353,189.1022,188.4079,189.1022,23479.0
2023-08-04 11:15:00,206.86,207.08,206.73,207.05,16941.0,188.9652,189.1661,188.8464,189.1387,16941.0
2023-08-04 11:20:00,207.14,207.17,206.76,206.98,32439.0,189.2209,189.2483,188.8738,189.0748,32439.0
2023-08-04 11:25:00,206.98,207.34,206.75,207.19,59046.0,189.0748,189.4036,188.8647,189.2666,59046.0
2023-08-04 11:30:00,207.12,207.22,206.85,206.97,8073.0,189.2027,189.294,188.956,189.0656,8073.0
2023-08-04 11:35:00,206.97,207.08,206.87,207.0,16036.0,189.0656,189.1661,188.9743,189.093,16036.0
2023-08-04 11:40:00,207.02,207.27,206.91,207.21,10785.0,189.1113,189.3397,189.0108,189.2849,10785.0
2023-08-04 11:45:00,207.21,207.27,207.15,207.17,13522.0,189.2849,189.3397,189.2301,189.2483,13522.0
2023-08-04 11:50:00,207.24,207.62,207.15,207.51,14274.0,189.3123,189.6594,189.2301,189.5589,14274.0
2023-08-04 11:55:00,207.45,207.64,207.42,207.46,7765.0,189.5041,189.6777,189.4767,189.5132,7765.0
2023-08-04 12:00:00,207.38,207.6,207.32,207.47,10302.0,189.4402,189.6411,189.3854,189.5224,10302.0
2023-08-04 12:05:00,207.43,207.84,207.43,207.84,4847.0,189.4858,189.8604,189.4858,189.8604,4847.0
2023-08-04 12:10:00,207.84,207.97,207.69,207.86,18232.0,189.8604,189.9791,189.7234,189.8786,18232.0
2023-08-04 12:15:00,207.81,207.94,207.61,207.76,12526.0,189.833,189.9517,189.6503,189.7873,12526.0
2023-08-04 12:20:00,207.77,207.98,207.55,207.6,41646.0,189.7964,189.9883,189.5955,189.6411,41646.0
2023-08-04 12:25:00,207.68,208.12,207.61,208.12,12858.0,189.7142,190.1162,189.6503,190.1162,12858.0
2023-08-04 12:30:00,208.17,208.24,207.94,208.13,18078.0,190.1618,190.2258,189.9517,190.1253,18078.0
2023-08-04 12:35:00,208.09,208.21,207.91,207.98,11198.0,190.0888,190.1984,189.9243,189.9883,11198.0
2023-08-04 12:40:00,207.98,208.07,207.92,207.93,3439.0,189.9883,190.0705,189.9335,189.9426,3439.0
2023-08-04 12:45:00,207.89,208.12,207.89,208.12,4567.0,189.9061,190.1162,189.9061,190.1162,4567.0
2023-08-04 12:50:00,208.06,208.09,207.91,207.92,2660.0,190.0613,190.0888,189.9243,189.9335,2660.0
2023-08-04 12:55:00,208.01,208.23,208.01,208.23,17308.0,190.0157,190.2166,190.0157,190.2166,17308.0
2023-08-04 13:00:00,208.24,208.38,208.2,208.31,7294.0,190.2258,190.3537,190.1892,190.2897,7294.0
2023-08-04 13:05:00,208.3,208.3,207.96,208.09,7102.0,190.2806,190.2806,189.97,190.0888,7102.0
2023-08-04 13:10:00,208.09,208.43,208.08,208.25,20018.0,190.0888,190.3993,190.0796,190.2349,20018.0
2023-08-04 13:15:00,208.22,208.25,207.89,207.89,6130.0,190.2075,190.2349,189.9061,189.9061,6130.0
2023-08-04 13:20:00,207.85,207.85,207.52,207.52,7063.0,189.8695,189.8695,189.5681,189.5681,7063.0
2023-08-04 13:25:00,207.59,207.85,207.58,207.85,8041.0,189.632,189.8695,189.6229,189.8695,8041.0
2023-08-04 13:30:00,207.83,208.11,207.8,207.8,11047.0,189.8512,190.107,189.8238,189.8238,11047.0
2023-08-04 13:35:00,207.8,207.8,207.46,207.51,12200.0,189.8238,189.8238,189.5132,189.5589,12200.0
2023-08-04 13:40:00,207.51,207.77,207.51,207.66,13279.0,189.5589,189.7964,189.5589,189.6959,13279.0
2023-08-04 13:45:00,207.72,207.72,207.37,207.42,6135.0,189.7508,189.7508,189.431,189.4767,6135.0
2023-08-04 13:50:00,207.39,207.59,207.36,207.36,10585.0,189.4493,189.632,189.4219,189.4219,10585.0
2023-08-04 13:55:00,207.36,207.4,207.26,207.36,4755.0,189.4219,189.4584,189.3306,189.4219,4755.0
2023-08-04 14:00:00,207.36,207.46,207.22,207.26,15366.0,189.4219,189.5132,189.294,189.3306,15366.0
2023-08-04 14:05:00,207.28,207.33,207.12,207.16,16042.0,189.3488,189.3945,189.2027,189.2392,16042.0
2023-08-04 14:10:00,207.16,207.16,206.98,207.04,6230.0,189.2392,189.2392,189.0748,189.1296,6230.0
2023-08-04 14:15:00,207.01,207.09,206.75,206.81,22155.0,189.1022,189.1753,188.8647,188.9195,22155.0
2023-08-04 14:20:00,206.81,207.02,206.81,206.88,28326.0,188.9195,189.1113,188.9195,188.9834,28326.0
2023-08-04 14:25:00,206.77,207.09,206.59,206.95,10327.0,188.8829,189.1753,188.7185,189.0474,10327.0
2023-08-04 14:30:00,206.91,206.99,206.77,206.89,11853.0,189.0108,189.0839,188.8829,188.9926,11853.0
2023-08-04 14:35:00,206.9,206.9,206.57,206.69,13691.0,189.0017,189.0017,188.7002,188.8099,13691.0
2023-08-04 14:40:00,206.69,206.93,206.62,206.82,13908.0,188.8099,189.0291,188.7459,188.9286,13908.0
2023-08-04 14:45:00,206.78,207.01,206.74,206.87,13743.0,188.8921,189.1022,188.8555,188.9743,13743.0
2023-08-04 14:50:00,206.83,206.91,206.63,206.7,10380.0,188.9377,189.0108,188.7551,188.819,10380.0
2023-08-04 14:55:00,206.62,206.77,206.6,206.67,11430.0,188.7459,188.8829,188.7276,188.7916,11430.0
2023-08-04 15:00:00,206.65,206.81,206.63,206.64,8832.0,188.7733,188.9195,188.7551,188.7642,8832.0
2023-08-04 15:05:00,206.63,206.63,206.13,206.14,4300.0,188.7551,188.7551,188.2983,188.3074,4300.0
2023-08-04 15:10:00,206.19,206.2,205.67,205.67,7000.0,188.3531,188.3622,187.8781,187.8781,7000.0
2023-08-04 15:15:00,205.66,205.75,205.26,205.26,6927.0,187.869,187.9512,187.5036,187.5036,6927.0
2023-08-04 15:20:00,205.22,205.45,205.22,205.32,5149.0,187.467,187.6771,187.467,187.5584,5149.0
2023-08-04 15:25:00,205.32,205.47,205.22,205.46,7535.0,187.5584,187.6954,187.467,187.6863,7535.0
2023-08-04 15:30:00,205.45,205.81,205.45,205.52,14219.0,187.6771,188.006,187.6771,187.7411,14219.0
2023-08-04 15:35:00,205.44,205.51,205.08,205.14,13434.0,187.668,187.7319,187.3391,187.3939,13434.0
2023-08-04 15:40:00,205.14,205.19,205.01,205.01,6889.0,187.3939,187.4396,187.2752,187.2752,6889.0
2023-08-04 15:45:00,205.01,205.29,204.94,205.21,17511.0,187.2752,187.531,187.2112,187.4579,17511.0
2023-08-04 15:50:00,205.19,205.47,205.03,205.08,24286.0,187.4396,187.6954,187.2935,187.3391,24286.0
2023-08-04 15:55:00,205.09,205.19,204.9,205.11,63025.0,187.3483,187.4396,187.1747,187.3665,63025.0
2023-08-07 09:30:00,206.08,206.91,205.7,206.91,29119.0,188.2526,189.0108,187.9055,189.0108,29119.0
2023-08-07 09:35:00,206.62,206.71,205.96,206.15,7322.0,188.7459,188.8281,188.143,188.3166,7322.0
2023-08-07 09:40:00,206.04,206.18,205.73,205.78,4158.0,188.2161,188.344,187.9329,187.9786,4158.0
2023-08-07 09:45:00,205.68,205.9,205.53,205.86,7457.0,187.8872,188.0882,187.7502,188.0517,7457.0
2023-08-07 09:50:00,205.91,206.1,205.71,206.09,7514.0,188.0973,188.2709,187.9146,188.2618,7514.0
2023-08-07 09:55:00,206.04,206.5,205.95,206.42,8762.0,188.2161,188.6363,188.1339,188.5632,8762.0
2023-08-07 10:00:00,206.47,206.65,206.41,206.56,9918.0,188.6089,188.7733,188.5541,188.6911,9918.0
2023-08-07 10:05:00,206.57,206.94,206.49,206.94,11642.0,188.7002,189.0382,188.6272,189.0382,11642.0
2023-08-07 10:10:00,206.88,207.02,206.67,206.96,8463.0,188.9834,189.1113,188.7916,189.0565,8463.0
2023-08-07 10:15:00,207.02,207.24,206.99,207.15,4198.0,189.1113,189.3123,189.0839,189.2301,4198.0
2023-08-07 10:20:00,207.25,207.35,207.17,207.34,4715.0,189.3214,189.4128,189.2483,189.4036,4715.0
2023-08-07 10:25:00,207.36,207.42,207.24,207.41,9193.0,189.4219,189.4767,189.3123,189.4676,9193.0
2023-08-07 10:30:00,207.46,207.72,207.36,207.7,6135.0,189.5132,189.7508,189.4219,189.7325,6135.0
2023-08-07 10:35:00,207.7,207.75,207.63,207.73,4899.0,189.7325,189.7782,189.6685,189.7599,4899.0
2023-08-07 10:40:00,207.73,207.98,207.53,207.55,11570.0,189.7599,189.9883,189.5772,189.5955,11570.0
2023-08-07 10:45:00,207.54,207.62,207.49,207.49,7947.0,189.5863,189.6594,189.5407,189.5407,7947.0
2023-08-07 10:50:00,207.53,207.65,207.28,207.5,16900.0,189.5772,189.6868,189.3488,189.5498,16900.0
2023-08-07 10:55:00,207.46,207.86,207.43,207.84,11076.0,189.5132,189.8786,189.4858,189.8604,11076.0
2023-08-07 11:00:00,207.92,208.02,207.92,207.97,5503.0,189.9335,190.0248,189.9335,189.9791,5503.0
2023-08-07 11:05:00,208.07,208.23,208.04,208.2,6093.0,190.0705,190.2166,190.0431,190.1892,6093.0
2023-08-07 11:10:00,208.22,208.23,207.91,207.97,3727.0,190.2075,190.2166,189.9243,189.9791,3727.0
2023-08-07 11:15:00,207.94,208.02,207.94,207.98,9777.0,189.9517,190.0248,189.9517,189.9883,9777.0
2023-08-07 11:20:00,207.97,208.16,207.93,208.0,8083.0,189.9791,190.1527,189.9426,190.0065,8083.0
2023-08-07 11:25:00,208.04,208.15,207.94,208.05,7868.0,190.0431,190.1436,189.9517,190.0522,7868.0
2023-08-07 11:30:00,208.04,208.33,207.96,208.3,10519.0,190.0431,190.308,189.97,190.2806,10519.0
2023-08-07 11:35:00,208.27,208.51,208.27,208.44,6489.0,190.2532,190.4724,190.2532,190.4085,6489.0
2023-08-07 11:40:00,208.5,208.6,208.36,208.36,2572.0,190.4633,190.5546,190.3354,190.3354,2572.0
2023-08-07 11:45:00,208.35,208.45,208.22,208.41,10802.0,190.3263,190.4176,190.2075,190.3811,10802.0
2023-08-07 11:50:00,208.43,208.53,208.38,208.45,12758.0,190.3993,190.4907,190.3537,190.4176,12758.0
2023-08-07 11:55:00,208.37,208.58,208.26,208.27,7801.0,190.3445,190.5364,190.244,190.2532,7801.0
2023-08-07 12:00:00,208.29,208.37,208.19,208.33,6090.0,190.2714,190.3445,190.1801,190.308,6090.0
2023-08-07 12:05:00,208.32,208.33,207.96,208.03,8238.0,190.2989,190.308,189.97,190.0339,8238.0
2023-08-07 12:10:00,207.99,208.03,207.8,207.83,13844.0,189.9974,190.0339,189.8238,189.8512,13844.0
2023-08-07 12:15:00,207.8,207.83,207.69,207.74,12071.0,189.8238,189.8512,189.7234,189.769,12071.0
2023-08-07 12:20:00,207.74,207.78,207.64,207.69,4374.0,189.769,189.8056,189.6777,189.7234,4374.0
2023-08-07 12:25:00,207.73,207.92,207.72,207.89,4931.0,189.7599,189.9335,189.7508,189.9061,4931.0
2023-08-07 12:30:00,207.93,208.02,207.93,207.96,2351.0,189.9426,190.0248,189.9426,189.97,2351.0
2023-08-07 12:35:00,207.98,208.19,207.95,208.04,4352.0,189.9883,190.1801,189.9609,190.0431,4352.0
2023-08-07 12:40:00,208.03,208.27,207.98,208.26,8844.0,190.0339,190.2532,189.9883,190.244,8844.0
2023-08-07 12:45:00,208.28,208.45,208.24,208.4,4924.0,190.2623,190.4176,190.2258,190.3719,4924.0
2023-08-07 12:50:00,208.44,208.77,208.42,208.64,4335.0,190.4085,190.7099,190.3902,190.5912,4335.0
2023-08-07 12:55:00,208.59,208.74,208.59,208.7,3784.0,190.5455,190.6825,190.5455,190.646,3784.0
2023-08-07 13:00:00,208.71,208.78,208.67,208.78,5581.0,190.6551,190.7191,190.6186,190.7191,5581.0
2023-08-07 13:05:00,208.8,208.82,208.7,208.81,5163.0,190.7373,190.7556,190.646,190.7465,5163.0
2023-08-07 13:10:00,208.81,208.86,208.61,208.65,5086.0,190.7465,190.7921,190.5638,190.6003,5086.0
2023-08-07 13:15:00,208.64,208.64,208.33,208.38,5586.0,190.5912,190.5912,190.308,190.3537,5586.0
2023-08-07 13:20:00,208.32,208.5,208.22,208.5,4013.0,190.2989,190.4633,190.2075,190.4633,4013.0
2023-08-07 13:25:00,208.52,208.71,208.52,208.65,7232.0,190.4816,190.6551,190.4816,190.6003,7232.0
2023-08-07 13:30:00,208.69,208.75,208.59,208.59,9181.0,190.6368,190.6917,190.5455,190.5455,9181.0
2023-08-07 13:35:00,208.58,208.64,208.48,208.64,7546.0,190.5364,190.5912,190.445,190.5912,7546.0
2023-08-07 13:40:00,208.68,208.73,208.58,208.65,5346.0,190.6277,190.6734,190.5364,190.6003,5346.0
2023-08-07 13:45:00,208.6,208.63,208.5,208.58,7963.0,190.5546,190.582,190.4633,190.5364,7963.0
2023-08-07 13:50:00,208.54,208.62,208.53,208.62,3823.0,190.4998,190.5729,190.4907,190.5729,3823.0
2023-08-07 13:55:00,208.62,208.64,208.5,208.57,7151.0,190.5729,190.5912,190.4633,190.5272,7151.0
2023-08-07 14:00:00,208.6,208.82,208.6,208.71,7096.0,190.5546,190.7556,190.5546,190.6551,7096.0
2023-08-07 14:05:00,208.75,208.75,208.59,208.63,3923.0,190.6917,190.6917,190.5455,190.582,3923.0
2023-08-07 14:10:00,208.63,208.64,208.53,208.57,2966.0,190.582,190.5912,190.4907,190.5272,2966.0
2023-08-07 14:15:00,208.56,208.82,208.56,208.76,11676.0,190.5181,190.7556,190.5181,190.7008,11676.0
2023-08-07 14:20:00,208.78,208.84,208.75,208.83,4538.0,190.7191,190.7739,190.6917,190.7647,4538.0
2023-08-07 14:25:00,208.83,208.87,208.75,208.87,4470.0,190.7647,190.8013,190.6917,190.8013,4470.0
2023-08-07 14:30:00,208.87,209.1,208.87,209.09,7018.0,190.8013,191.0114,190.8013,191.0022,7018.0
2023-08-07 14:35:00,209.09,209.24,209.08,209.2,7323.0,191.0022,191.1393,190.9931,191.1027,7323.0
2023-08-07 14:40:00,209.21,209.23,208.91,208.96,11928.0,191.1119,191.1301,190.8378,190.8835,11928.0
2023-08-07 14:45:00,208.99,208.99,208.86,208.95,1755.0,190.9109,190.9109,190.7921,190.8744,1755.0
2023-08-07 14:50:00,208.94,208.94,208.77,208.87,3087.0,190.8652,190.8652,190.7099,190.8013,3087.0
2023-08-07 14:55:00,208.87,208.94,208.83,208.88,6174.0,190.8013,190.8652,190.7647,190.8104,6174.0
2023-08-07 15:00:00,208.9,209.0,208.89,208.91,5383.0,190.8287,190.92,190.8195,190.8378,5383.0
2023-08-07 15:05:00,208.88,208.92,208.71,208.71,3481.0,190.8104,190.8469,190.6551,190.6551,3481.0
2023-08-07 15:10:00,208.71,208.75,208.64,208.7,11025.0,190.6551,190.6917,190.5912,190.646,11025.0
2023-08-07 15:15:00,208.68,208.7,208.52,208.65,9294.0,190.6277,190.646,190.4816,190.6003,9294.0
2023-08-07 15:20:00,208.68,208.74,208.6,208.64,4777.0,190.6277,190.6825,190.5546,190.5912,4777.0
2023-08-07 15:25:00,208.66,208.66,208.34,208.37,6989.0,190.6094,190.6094,190.3171,190.3445,6989.0
2023-08-07 15:30:00,208.36,208.48,208.31,208.39,9356.0,190.3354,190.445,190.2897,190.3628,9356.0
2023-08-07 15:35:00,208.35,208.41,208.17,208.17,8462.0,190.3263,190.3811,190.1618,190.1618,8462.0
2023-08-07 15:40:00,208.16,208.17,208.01,208.02,14457.0,190.1527,190.1618,190.0157,190.0248,14457.0
2023-08-07 15:45:00,208.02,208.11,207.94,208.07,18648.0,190.0248,190.107,189.9517,190.0705,18648.0
2023-08-07 15:50:00,208.1,208.14,207.84,208.06,39737.0,190.0979,190.1344,189.8604,190.0613,39737.0
2023-08-07 15:55:00,208.08,208.5,208.08,208.4,66822.0,190.0796,190.4633,190.0796,190.3719,66822.0
2023-08-08 09:30:00,208.04,208.04,205.57,205.83,20300.0,190.0431,190.0431,187.7867,188.0243,20300.0
2023-08-08 09:35:00,205.81,206.08,205.57,205.62,4426.0,188.006,188.2526,187.7867,187.8324,4426.0
2023-08-08 09:40:00,205.59,205.65,205.1,205.47,5857.0,187.805,187.8598,187.3574,187.6954,5857.0
2023-08-08 09:45:00,205.28,205.54,205.07,205.41,4476.0,187.5218,187.7593,187.33,187.6406,4476.0
2023-08-08 09:50:00,205.51,206.04,205.4,206.03,2874.0,187.7319,188.2161,187.6315,188.207,2874.0
2023-08-08 09:55:00,206.08,206.1,205.71,206.01,3121.0,188.2526,188.2709,187.9146,188.1887,3121.0
2023-08-08 10:00:00,206.0,206.5,205.99,206.11,2896.0,188.1795,188.6363,188.1704,188.28,2896.0
2023-08-08 10:05:00,206.05,206.19,205.94,206.17,3418.0,188.2252,188.3531,188.1247,188.3348,3418.0
2023-08-08 10:10:00,206.19,206.22,205.79,205.79,4660.0,188.3531,188.3805,187.9877,187.9877,4660.0
2023-08-08 10:15:00,205.79,206.15,205.79,206.1,4800.0,187.9877,188.3166,187.9877,188.2709,4800.0
2023-08-08 10:20:00,206.05,206.12,205.86,206.11,5188.0,188.2252,188.2892,188.0517,188.28,5188.0
2023-08-08 10:25:00,206.07,206.07,205.78,205.78,4065.0,188.2435,188.2435,187.9786,187.9786,4065.0
2023-08-08 10:30:00,205.78,205.96,205.72,205.96,2536.0,187.9786,188.143,187.9238,188.143,2536.0
2023-08-08 10:35:00,205.93,206.11,205.67,205.86,5202.0,188.1156,188.28,187.8781,188.0517,5202.0
2023-08-08 10:40:00,205.89,205.94,205.64,205.65,2143.0,188.0791,188.1247,187.8507,187.8598,2143.0
2023-08-08 10:45:00,205.63,205.68,205.26,205.33,3874.0,187.8416,187.8872,187.5036,187.5675,3874.0
2023-08-08 10:50:00,205.39,205.4,205.05,205.14,3976.0,187.6223,187.6315,187.3117,187.3939,3976.0
2023-08-08 10:55:00,205.05,205.26,204.82,205.21,3984.0,187.3117,187.5036,187.1016,187.4579,3984.0
2023-08-08 11:00:00,205.23,205.42,205.23,205.3,4118.0,187.4762,187.6497,187.4762,187.5401,4118.0
2023-08-08 11:05:00,205.25,205.56,205.25,205.47,3561.0,187.4944,187.7776,187.4944,187.6954,3561.0
2023-08-08 11:10:00,205.52,205.53,205.44,205.48,1600.0,187.7411,187.7502,187.668,187.7045,1600.0
2023-08-08 11:15:00,205.45,205.53,205.41,205.5,2900.0,187.6771,187.7502,187.6406,187.7228,2900.0
2023-08-08 11:20:00,205.59,205.7,205.3,205.35,9182.0,187.805,187.9055,187.5401,187.5858,9182.0
2023-08-08 11:25:00,205.3,205.31,204.94,205.02,3336.0,187.5401,187.5492,187.2112,187.2843,3336.0
2023-08-08 11:30:00,204.98,205.23,204.95,205.23,4699.0,187.2478,187.4762,187.2204,187.4762,4699.0
2023-08-08 11:35:00,205.23,205.23,204.86,205.02,5630.0,187.4762,187.4762,187.1382,187.2843,5630.0
2023-08-08 11:40:00,205.07,205.22,204.93,205.22,4305.0,187.33,187.467,187.2021,187.467,4305.0
2023-08-08 11:45:00,205.26,205.34,205.18,205.18,2631.0,187.5036,187.5766,187.4305,187.4305,2631.0
2023-08-08 11:50:00,205.1,205.15,204.93,204.94,1604.0,187.3574,187.4031,187.2021,187.2112,1604.0
2023-08-08 11:55:00,204.84,205.02,204.81,205.02,3207.0,187.1199,187.2843,187.0925,187.2843,3207.0
2023-08-08 12:00:00,205.03,205.05,204.85,205.05,3000.0,187.2935,187.3117,187.129,187.3117,3000.0
2023-08-08 12:05:00,205.05,205.11,204.93,204.93,2300.0,187.3117,187.3665,187.2021,187.2021,2300.0
2023-08-08 12:10:00,204.94,205.34,204.93,205.22,10710.0,187.2112,187.5766,187.2021,187.467,10710.0
2023-08-08 12:15:00,205.21,205.31,205.18,205.26,1500.0,187.4579,187.5492,187.4305,187.5036,1500.0
2023-08-08 12:20:00,205.31,205.41,205.16,205.16,2780.0,187.5492,187.6406,187.4122,187.4122,2780.0
2023-08-08 12:25:00,205.2,205.37,205.16,205.37,3520.0,187.4488,187.604,187.4122,187.604,3520.0
2023-08-08 12:30:00,205.33,205.33,205.03,205.03,6328.0,187.5675,187.5675,187.2935,187.2935,6328.0
2023-08-08 12:35:00,205.06,205.22,205.0,205.0,8068.0,187.3209,187.467,187.2661,187.2661,8068.0
2023-08-08 12:40:00,205.0,205.09,204.88,204.93,6428.0,187.2661,187.3483,187.1564,187.2021,6428.0
2023-08-08 12:45:00,204.88,205.12,204.86,205.05,2385.0,187.1564,187.3757,187.1382,187.3117,2385.0
2023-08-08 12:50:00,205.08,205.1,204.79,204.93,4135.0,187.3391,187.3574,187.0742,187.2021,4135.0
2023-08-08 12:55:00,204.9,204.97,204.85,204.94,2291.0,187.1747,187.2387,187.129,187.2112,2291.0
2023-08-08 13:00:00,205.0,205.03,204.85,204.9,2715.0,187.2661,187.2935,187.129,187.1747,2715.0
2023-08-08 13:05:00,204.96,204.98,204.79,204.79,3031.0,187.2295,187.2478,187.0742,187.0742,3031.0
2023-08-08 13:10:00,204.78,205.05,204.61,205.04,8004.0,187.0651,187.3117,186.9098,187.3026,8004.0
2023-08-08 13:15:00,205.06,205.07,204.92,204.92,2822.0,187.3209,187.33,187.193,187.193,2822.0
2023-08-08 13:20:00,204.87,204.93,204.72,204.72,3023.0,187.1473,187.2021,187.0103,187.0103,3023.0
2023-08-08 13:25:00,204.8,204.87,204.78,204.84,5868.0,187.0834,187.1473,187.0651,187.1199,5868.0
2023-08-08 13:30:00,204.85,204.99,204.74,204.89,7132.0,187.129,187.2569,187.0285,187.1656,7132.0
2023-08-08 13:35:00,204.95,205.01,204.79,204.96,10857.0,187.2204,187.2752,187.0742,187.2295,10857.0
2023-08-08 13:40:00,205.01,205.15,204.9,204.95,3250.0,187.2752,187.4031,187.1747,187.2204,3250.0
2023-08-08 13:45:00,205.0,205.01,204.93,204.93,846.0,187.2661,187.2752,187.2021,187.2021,846.0
2023-08-08 13:50:00,204.96,205.0,204.84,204.84,5703.0,187.2295,187.2661,187.1199,187.1199,5703.0
2023-08-08 13:55:00,204.86,204.89,204.71,204.74,5187.0,187.1382,187.1656,187.0011,187.0285,5187.0
2023-08-08 14:00:00,204.72,204.88,204.72,204.85,4051.0,187.0103,187.1564,187.0103,187.129,4051.0
2023-08-08 14:05:00,204.75,204.87,204.7,204.79,2642.0,187.0377,187.1473,186.992,187.0742,2642.0
2023-08-08 14:10:00,204.76,204.9,204.72,204.81,6132.0,187.0468,187.1747,187.0103,187.0925,6132.0
2023-08-08 14:15:00,204.85,204.99,204.81,204.85,4728.0,187.129,187.2569,187.0925,187.129,4728.0
2023-08-08 14:20:00,204.87,204.97,204.78,204.78,6351.0,187.1473,187.2387,187.0651,187.0651,6351.0
2023-08-08 14:25:00,204.9,204.9,204.7,204.76,1839.0,187.1747,187.1747,186.992,187.0468,1839.0
2023-08-08 14:30:00,204.75,204.89,204.7,204.8,3471.0,187.0377,187.1656,186.992,187.0834,3471.0
2023-08-08 14:35:00,204.81,204.88,204.8,204.87,1906.0,187.0925,187.1564,187.0834,187.1473,1906.0
2023-08-08 14:40:00,204.87,204.88,204.78,204.81,3215.0,187.1473,187.1564,187.0651,187.0925,3215.0
2023-08-08 14:45:00,204.84,204.94,204.8,204.88,3101.0,187.1199,187.2112,187.0834,187.1564,3101.0
2023-08-08 14:50:00,204.9,204.94,204.88,204.9,5561.0,187.1747,187.2112,187.1564,187.1747,5561.0
2023-08-08 14:55:00,204.94,205.12,204.91,205.08,7520.0,187.2112,187.3757,187.1838,187.3391,7520.0
2023-08-08 15:00:00,205.07,205.4,205.04,205.4,4870.0,187.33,187.6315,187.3026,187.6315,4870.0
2023-08-08 15:05:00,205.43,205.59,205.39,205.58,5033.0,187.6589,187.805,187.6223,187.7959,5033.0
2023-08-08 15:10:00,205.6,205.74,205.59,205.59,4779.0,187.8142,187.942,187.805,187.805,4779.0
2023-08-08 15:15:00,205.58,205.76,205.58,205.67,7061.0,187.7959,187.9603,187.7959,187.8781,7061.0
2023-08-08 15:20:00,205.65,205.75,205.62,205.69,3333.0,187.8598,187.9512,187.8324,187.8964,3333.0
2023-08-08 15:25:00,205.71,205.85,205.66,205.75,6320.0,187.9146,188.0425,187.869,187.9512,6320.0
2023-08-08 15:30:00,205.76,205.76,205.66,205.74,10169.0,187.9603,187.9603,187.869,187.942,10169.0
2023-08-08 15:35:00,205.74,205.75,205.63,205.66,7233.0,187.942,187.9512,187.8416,187.869,7233.0
2023-08-08 15:40:00,205.62,205.9,205.55,205.78,8183.0,187.8324,188.0882,187.7685,187.9786,8183.0
2023-08-08 15:45:00,205.72,205.79,205.53,205.58,8489.0,187.9238,187.9877,187.7502,187.7959,8489.0
2023-08-08 15:50:00,205.47,205.63,205.13,205.14,23669.0,187.6954,187.8416,187.3848,187.3939,23669.0
2023-08-08 15:55:00,205.16,205.27,205.07,205.09,87894.0,187.4122,187.5127,187.33,187.3483,87894.0
2023-08-09 09:30:00,204.78,205.41,204.78,205.41,13475.0,187.0651,187.6406,187.0651,187.6406,13475.0
2023-08-09 09:35:00,205.66,206.22,205.39,206.04,7481.0,187.869,188.3805,187.6223,188.2161,7481.0
2023-08-09 09:40:00,206.19,206.9,206.0,206.75,37739.0,188.3531,189.0017,188.1795,188.8647,37739.0
2023-08-09 09:45:00,206.88,207.23,206.71,207.23,4946.0,188.9834,189.3031,188.8281,189.3031,4946.0
2023-08-09 09:50:00,207.05,207.38,206.94,207.35,7333.0,189.1387,189.4402,189.0382,189.4128,7333.0
2023-08-09 09:55:00,207.24,207.43,207.08,207.28,7628.0,189.3123,189.4858,189.1661,189.3488,7628.0
2023-08-09 10:00:00,207.34,207.42,207.05,207.14,21817.0,189.4036,189.4767,189.1387,189.2209,21817.0
2023-08-09 10:05:00,207.12,207.12,206.64,206.88,5156.0,189.2027,189.2027,188.7642,188.9834,5156.0
2023-08-09 10:10:00,206.93,207.02,206.75,206.99,3175.0,189.0291,189.1113,188.8647,189.0839,3175.0
2023-08-09 10:15:00,206.87,206.87,206.59,206.78,2360.0,188.9743,188.9743,188.7185,188.8921,2360.0
2023-08-09 10:20:00,206.71,207.03,206.67,207.0,10882.0,188.8281,189.1204,188.7916,189.093,10882.0
2023-08-09 10:25:00,206.93,207.47,206.86,207.46,7421.0,189.0291,189.5224,188.9652,189.5132,7421.0
2023-08-09 10:30:00,207.42,207.42,207.12,207.19,12013.0,189.4767,189.4767,189.2027,189.2666,12013.0
2023-08-09 10:35:00,207.24,207.53,207.06,207.47,15591.0,189.3123,189.5772,189.1479,189.5224,15591.0
2023-08-09 10:40:00,207.38,207.66,207.35,207.52,13948.0,189.4402,189.6959,189.4128,189.5681,13948.0
2023-08-09 10:45:00,207.5,207.62,207.37,207.56,11251.0,189.5498,189.6594,189.431,189.6046,11251.0
2023-08-09 10:50:00,207.53,208.04,207.49,208.04,9228.0,189.5772,190.0431,189.5407,190.0431,9228.0
2023-08-09 10:55:00,207.93,208.33,207.93,208.33,19641.0,189.9426,190.308,189.9426,190.308,19641.0
2023-08-09 11:00:00,208.3,208.3,207.91,207.99,17098.0,190.2806,190.2806,189.9243,189.9974,17098.0
2023-08-09 11:05:00,207.97,208.13,207.84,208.02,9188.0,189.9791,190.1253,189.8604,190.0248,9188.0
2023-08-09 11:10:00,207.9,208.13,207.8,207.86,14955.0,189.9152,190.1253,189.8238,189.8786,14955.0
2023-08-09 11:15:00,207.88,207.98,207.76,207.9,10078.0,189.8969,189.9883,189.7873,189.9152,10078.0
2023-08-09 11:20:00,207.9,208.09,207.84,208.02,10213.0,189.9152,190.0888,189.8604,190.0248,10213.0
2023-08-09 11:25:00,207.99,208.06,207.9,207.97,11249.0,189.9974,190.0613,189.9152,189.9791,11249.0
2023-08-09 11:30:00,207.97,208.06,207.87,207.97,13288.0,189.9791,190.0613,189.8878,189.9791,13288.0
2023-08-09 11:35:00,207.97,208.17,207.97,208.08,9153.0,189.9791,190.1618,189.9791,190.0796,9153.0
2023-08-09 11:40:00,208.08,208.18,207.91,208.0,9349.0,190.0796,190.171,189.9243,190.0065,9349.0
2023-08-09 11:45:00,207.97,208.03,207.91,207.95,5156.0,189.9791,190.0339,189.9243,189.9609,5156.0
2023-08-09 11:50:00,207.91,207.99,207.38,207.41,6175.0,189.9243,189.9974,189.4402,189.4676,6175.0
2023-08-09 11:55:00,207.41,207.5,207.22,207.43,5197.0,189.4676,189.5498,189.294,189.4858,5197.0
2023-08-09 12:00:00,207.47,207.65,207.46,207.5,8373.0,189.5224,189.6868,189.5132,189.5498,8373.0
2023-08-09 12:05:00,207.5,207.88,207.5,207.83,4283.0,189.5498,189.8969,189.5498,189.8512,4283.0
2023-08-09 12:10:00,207.85,207.87,207.64,207.83,6207.0,189.8695,189.8878,189.6777,189.8512,6207.0
2023-08-09 12:15:00,207.81,207.89,207.5,207.52,3815.0,189.833,189.9061,189.5498,189.5681,3815.0
2023-08-09 12:20:00,207.51,207.73,207.5,207.65,5188.0,189.5589,189.7599,189.5498,189.6868,5188.0
2023-08-09 12:25:00,207.65,207.79,207.64,207.73,3297.0,189.6868,189.8147,189.6777,189.7599,3297.0
2023-08-09 12:30:00,207.79,207.9,207.76,207.88,2502.0,189.8147,189.9152,189.7873,189.8969,2502.0
2023-08-09 12:35:00,207.98,207.98,207.78,207.84,4101.0,189.9883,189.9883,189.8056,189.8604,4101.0
2023-08-09 12:40:00,207.83,207.83,207.69,207.77,2171.0,189.8512,189.8512,189.7234,189.7964,2171.0
2023-08-09 12:45:00,207.74,208.16,207.74,207.98,9463.0,189.769,190.1527,189.769,189.9883,9463.0
2023-08-09 12:50:00,207.95,207.95,207.82,207.9,700.0,189.9609,189.9609,189.8421,189.9152,700.0
2023-08-09 12:55:00,207.89,207.99,207.82,207.86,2508.0,189.9061,189.9974,189.8421,189.8786,2508.0
2023-08-09 13:00:00,207.79,207.91,207.76,207.81,2545.0,189.8147,189.9243,189.7873,189.833,2545.0
2023-08-09 13:05:00,207.83,208.15,207.83,208.09,3063.0,189.8512,190.1436,189.8512,190.0888,3063.0
2023-08-09 13:10:00,208.14,208.31,208.1,208.16,5632.0,190.1344,190.2897,190.0979,190.1527,5632.0
2023-08-09 13:15:00,208.19,208.5,208.19,208.49,8502.0,190.1801,190.4633,190.1801,190.4541,8502.0
2023-08-09 13:20:00,208.51,208.71,208.46,208.63,18789.0,190.4724,190.6551,190.4267,190.582,18789.0
2023-08-09 13:25:00,208.65,208.71,208.55,208.63,9031.0,190.6003,190.6551,190.509,190.582,9031.0
2023-08-09 13:30:00,208.59,208.67,208.5,208.67,7737.0,190.5455,190.6186,190.4633,190.6186,7737.0
2023-08-09 13:35:00,208.63,208.76,208.58,208.71,6290.0,190.582,190.7008,190.5364,190.6551,6290.0
2023-08-09 13:40:00,208.73,208.8,208.63,208.71,12669.0,190.6734,190.7373,190.582,190.6551,12669.0
2023-08-09 13:45:00,208.76,208.77,208.55,208.59,7525.0,190.7008,190.7099,190.509,190.5455,7525.0
2023-08-09 13:50:00,208.61,208.87,208.56,208.83,23500.0,190.5638,190.8013,190.5181,190.7647,23500.0
2023-08-09 13:55:00,208.83,209.05,208.82,209.04,19962.0,190.7647,190.9657,190.7556,190.9566,19962.0
2023-08-09 14:00:00,209.05,209.08,208.95,209.05,20467.0,190.9657,190.9931,190.8744,190.9657,20467.0
2023-08-09 14:05:00,209.05,209.28,209.0,209.28,13879.0,190.9657,191.1758,190.92,191.1758,13879.0
2023-08-09 14:10:00,209.23,209.31,209.14,209.27,34567.0,191.1301,191.2032,191.0479,191.1667,34567.0
2023-08-09 14:15:00,209.3,209.3,209.13,209.24,17076.0,191.1941,191.1941,191.0388,191.1393,17076.0
2023-08-09 14:20:00,209.24,209.3,209.0,209.15,21332.0,191.1393,191.1941,190.92,191.0571,21332.0
2023-08-09 14:25:00,209.13,209.25,208.97,208.98,11453.0,191.0388,191.1484,190.8926,190.9018,11453.0
2023-08-09 14:30:00,208.93,208.96,208.49,208.53,2820.0,190.8561,190.8835,190.4541,190.4907,2820.0
2023-08-09 14:35:00,208.53,208.58,208.21,208.25,3534.0,190.4907,190.5364,190.1984,190.2349,3534.0
2023-08-09 14:40:00,208.23,208.28,208.05,208.06,6964.0,190.2166,190.2623,190.0522,190.0613,6964.0
2023-08-09 14:45:00,208.05,208.39,207.99,208.39,4113.0,190.0522,190.3628,189.9974,190.3628,4113.0
2023-08-09 14:50:00,208.41,208.41,208.27,208.32,3800.0,190.3811,190.3811,190.2532,190.2989,3800.0
2023-08-09 14:55:00,208.27,208.29,208.06,208.15,9505.0,190.2532,190.2714,190.0613,190.1436,9505.0
2023-08-09 15:00:00,208.09,208.12,207.93,207.93,4383.0,190.0888,190.1162,189.9426,189.9426,4383.0
2023-08-09 15:05:00,207.92,208.0,207.76,207.82,7713.0,189.9335,190.0065,189.7873,189.8421,7713.0
2023-08-09 15:10:00,207.76,207.83,207.71,207.74,3097.0,189.7873,189.8512,189.7416,189.769,3097.0
2023-08-09 15:15:00,207.73,207.77,207.64,207.72,7111.0,189.7599,189.7964,189.6777,189.7508,7111.0
2023-08-09 15:20:00,207.79,207.9,207.73,207.85,5779.0,189.8147,189.9152,189.7599,189.8695,5779.0
2023-08-09 15:25:00,207.83,207.94,207.64,207.74,5154.0,189.8512,189.9517,189.6777,189.769,5154.0
2023-08-09 15:30:00,207.64,207.84,207.38,207.39,7363.0,189.6777,189.8604,189.4402,189.4493,7363.0
2023-08-09 15:35:00,207.33,207.48,207.26,207.32,14083.0,189.3945,189.5315,189.3306,189.3854,14083.0
2023-08-09 15:40:00,207.32,207.41,207.24,207.34,11964.0,189.3854,189.4676,189.3123,189.4036,11964.0
2023-08-09 15:45:00,207.31,207.31,207.03,207.19,27934.0,189.3762,189.3762,189.1204,189.2666,27934.0
2023-08-09 15:50:00,207.24,207.24,206.75,206.78,42544.0,189.3123,189.3123,188.8647,188.8921,42544.0
2023-08-09 15:55:00,206.74,206.85,206.45,206.51,125814.0,188.8555,188.956,188.5906,188.6454,125814.0
2023-08-10 09:30:00,206.6,207.0,206.4,206.79,45660.0,188.7276,189.093,188.5449,188.9012,45660.0
2023-08-10 09:35:00,206.86,206.9,206.58,206.81,11898.0,188.9652,189.0017,188.7094,188.9195,11898.0
2023-08-10 09:40:00,206.81,206.93,206.47,206.79,6440.0,188.9195,189.0291,188.6089,188.9012,6440.0
2023-08-10 09:45:00,206.7,206.85,206.57,206.57,6419.0,188.819,188.956,188.7002,188.7002,6419.0
2023-08-10 09:50:00,206.57,206.57,206.3,206.47,11106.0,188.7002,188.7002,188.4536,188.6089,11106.0
2023-08-10 09:55:00,206.43,206.52,206.3,206.51,12424.0,188.5724,188.6546,188.4536,188.6454,12424.0
2023-08-10 10:00:00,206.51,206.55,205.87,205.89,9745.0,188.6454,188.682,188.0608,188.0791,9745.0
2023-08-10 10:05:00,205.83,205.87,205.01,205.09,14360.0,188.0243,188.0608,187.2752,187.3483,14360.0
2023-08-10 10:10:00,205.14,205.55,205.1,205.5,23507.0,187.3939,187.7685,187.3574,187.7228,23507.0
2023-08-10 10:15:00,205.49,205.84,205.47,205.6,10800.0,187.7137,188.0334,187.6954,187.8142,10800.0
2023-08-10 10:20:00,205.59,205.81,205.29,205.41,182231.0,187.805,188.006,187.531,187.6406,182231.0
2023-08-10 10:25:00,205.47,205.72,205.24,205.66,5093.0,187.6954,187.9238,187.4853,187.869,5093.0
2023-08-10 10:30:00,205.77,206.29,205.74,206.23,6153.0,187.9694,188.4445,187.942,188.3897,6153.0
2023-08-10 10:35:00,206.23,206.52,206.07,206.34,15143.0,188.3897,188.6546,188.2435,188.4901,15143.0
2023-08-10 10:40:00,206.36,206.5,206.22,206.47,2697.0,188.5084,188.6363,188.3805,188.6089,2697.0
2023-08-10 10:45:00,206.2,206.44,205.92,206.4,3914.0,188.3622,188.5815,188.1065,188.5449,3914.0
2023-08-10 10:50:00,206.31,206.55,206.23,206.46,4873.0,188.4627,188.682,188.3897,188.5998,4873.0
2023-08-10 10:55:00,206.49,206.59,206.27,206.52,5787.0,188.6272,188.7185,188.4262,188.6546,5787.0
2023-08-10 11:00:00,206.46,206.5,206.11,206.27,7963.0,188.5998,188.6363,188.28,188.4262,7963.0
2023-08-10 11:05:00,206.19,206.19,205.95,206.09,6623.0,188.3531,188.3531,188.1339,188.2618,6623.0
2023-08-10 11:10:00,206.0,206.3,206.0,206.14,4218.0,188.1795,188.4536,188.1795,188.3074,4218.0
2023-08-10 11:15:00,206.2,206.22,205.79,205.79,5974.0,188.3622,188.3805,187.9877,187.9877,5974.0
2023-08-10 11:20:00,205.79,206.03,205.78,206.0,5327.0,187.9877,188.207,187.9786,188.1795,5327.0
2023-08-10 11:25:00,206.01,206.21,205.85,206.07,13458.0,188.1887,188.3714,188.0425,188.2435,13458.0
2023-08-10 11:30:00,206.05,206.3,206.04,206.24,22238.0,188.2252,188.4536,188.2161,188.3988,22238.0
2023-08-10 11:35:00,206.2,206.31,205.99,206.08,8623.0,188.3622,188.4627,188.1704,188.2526,8623.0
2023-08-10 11:40:00,206.07,206.1,205.74,205.92,8657.0,188.2435,188.2709,187.942,188.1065,8657.0
2023-08-10 11:45:00,205.87,206.07,205.79,206.05,4110.0,188.0608,188.2435,187.9877,188.2252,4110.0
2023-08-10 11:50:00,205.97,205.98,205.76,205.76,3778.0,188.1521,188.1613,187.9603,187.9603,3778.0
2023-08-10 11:55:00,205.77,205.82,205.66,205.67,6525.0,187.9694,188.0151,187.869,187.8781,6525.0
2023-08-10 12:00:00,205.67,205.69,205.26,205.31,2699.0,187.8781,187.8964,187.5036,187.5492,2699.0
2023-08-10 12:05:00,205.32,205.38,205.17,205.24,3469.0,187.5584,187.6132,187.4214,187.4853,3469.0
2023-08-10 12:10:00,205.25,205.6,205.23,205.48,8925.0,187.4944,187.8142,187.4762,187.7045,8925.0
2023-08-10 12:15:00,205.48,205.72,205.34,205.51,4393.0,187.7045,187.9238,187.5766,187.7319,4393.0
2023-08-10 12:20:00,205.43,205.49,205.26,205.32,7439.0,187.6589,187.7137,187.5036,187.5584,7439.0
2023-08-10 12:25:00,205.3,205.5,205.27,205.43,5762.0,187.5401,187.7228,187.5127,187.6589,5762.0
2023-08-10 12:30:00,205.48,205.48,204.94,205.09,16360.0,187.7045,187.7045,187.2112,187.3483,16360.0
2023-08-10 12:35:00,205.1,205.1,204.74,204.81,11828.0,187.3574,187.3574,187.0285,187.0925,11828.0
2023-08-10 12:40:00,204.81,204.86,204.69,204.86,5616.0,187.0925,187.1382,186.9829,187.1382,5616.0
2023-08-10 12:45:00,204.9,204.96,204.83,204.9,1804.0,187.1747,187.2295,187.1108,187.1747,1804.0
2023-08-10 12:50:00,204.89,204.91,204.67,204.67,3415.0,187.1656,187.1838,186.9646,186.9646,3415.0
2023-08-10 12:55:00,204.69,204.78,204.4,204.52,5300.0,186.9829,187.0651,186.718,186.8276,5300.0
2023-08-10 13:00:00,204.52,204.58,204.35,204.48,5812.0,186.8276,186.8824,186.6723,186.791,5812.0
2023-08-10 13:05:00,204.53,204.53,204.37,204.41,4114.0,186.8367,186.8367,186.6906,186.7271,4114.0
2023-08-10 13:10:00,204.44,204.59,204.34,204.57,3710.0,186.7545,186.8915,186.6632,186.8733,3710.0
2023-08-10 13:15:00,204.58,204.75,204.47,204.75,8464.0,186.8824,187.0377,186.7819,187.0377,8464.0
2023-08-10 13:20:00,204.71,204.96,204.58,204.96,6506.0,187.0011,187.2295,186.8824,187.2295,6506.0
2023-08-10 13:25:00,204.96,204.96,204.65,204.73,4582.0,187.2295,187.2295,186.9463,187.0194,4582.0
2023-08-10 13:30:00,204.66,204.81,204.63,204.76,5502.0,186.9555,187.0925,186.9281,187.0468,5502.0
2023-08-10 13:35:00,204.69,205.06,204.62,205.02,33361.0,186.9829,187.3209,186.9189,187.2843,33361.0
2023-08-10 13:40:00,205.07,205.2,205.05,205.19,6300.0,187.33,187.4488,187.3117,187.4396,6300.0
2023-08-10 13:45:00,205.24,205.42,205.24,205.39,1800.0,187.4853,187.6497,187.4853,187.6223,1800.0
2023-08-10 13:50:00,205.45,205.46,205.35,205.35,1578.0,187.6771,187.6863,187.5858,187.5858,1578.0
2023-08-10 13:55:00,205.3,205.3,204.85,204.87,7496.0,187.5401,187.5401,187.129,187.1473,7496.0
2023-08-10 14:00:00,204.67,204.83,204.66,204.81,2200.0,186.9646,187.1108,186.9555,187.0925,2200.0
2023-08-10 14:05:00,204.8,205.01,204.75,204.92,3181.0,187.0834,187.2752,187.0377,187.193,3181.0
2023-08-10 14:10:00,204.93,205.18,204.82,205.18,4363.0,187.2021,187.4305,187.1016,187.4305,4363.0
2023-08-10 14:15:00,205.24,205.24,204.91,204.91,3058.0,187.4853,187.4853,187.1838,187.1838,3058.0
2023-08-10 14:20:00,204.81,204.92,204.72,204.92,4197.0,187.0925,187.193,187.0103,187.193,4197.0
2023-08-10 14:25:00,204.85,204.89,204.75,204.85,4300.0,187.129,187.1656,187.0377,187.129,4300.0
2023-08-10 14:30:00,204.81,204.82,204.68,204.78,2024.0,187.0925,187.1016,186.9737,187.0651,2024.0
2023-08-10 14:35:00,204.81,204.81,204.65,204.67,5421.0,187.0925,187.0925,186.9463,186.9646,5421.0
2023-08-10 14:40:00,204.68,204.9,204.64,204.89,7508.0,186.9737,187.1747,186.9372,187.1656,7508.0
2023-08-10 14:45:00,204.86,205.04,204.8,204.96,7262.0,187.1382,187.3026,187.0834,187.2295,7262.0
2023-08-10 14:50:00,205.01,205.27,205.01,205.19,4856.0,187.2752,187.5127,187.2752,187.4396,4856.0
2023-08-10 14:55:00,205.23,205.41,205.2,205.25,3900.0,187.4762,187.6406,187.4488,187.4944,3900.0
2023-08-10 15:00:00,205.27,205.27,205.0,205.09,5946.0,187.5127,187.5127,187.2661,187.3483,5946.0
2023-08-10 15:05:00,205.1,205.23,204.94,204.95,10150.0,187.3574,187.4762,187.2112,187.2204,10150.0
2023-08-10 15:10:00,204.96,205.05,204.76,204.9,12630.0,187.2295,187.3117,187.0468,187.1747,12630.0
2023-08-10 15:15:00,205.0,205.03,204.88,204.94,8578.0,187.2661,187.2935,187.1564,187.2112,8578.0
2023-08-10 15:20:00,204.92,204.96,204.74,204.77,10379.0,187.193,187.2295,187.0285,187.056,10379.0
2023-08-10 15:25:00,204.77,204.87,204.71,204.72,7490.0,187.056,187.1473,187.0011,187.0103,7490.0
2023-08-10 15:30:00,204.75,204.87,204.57,204.59,14085.0,187.0377,187.1473,186.8733,186.8915,14085.0
2023-08-10 15:35:00,204.59,204.61,204.28,204.28,8757.0,186.8915,186.9098,186.6083,186.6083,8757.0
2023-08-10 15:40:00,204.28,204.32,203.95,203.96,12830.0,186.6083,186.6449,186.3069,186.316,12830.0
2023-08-10 15:45:00,203.98,204.31,203.89,204.28,16665.0,186.3343,186.6357,186.2521,186.6083,16665.0
2023-08-10 15:50:00,204.27,204.75,204.22,204.67,33111.0,186.5992,187.0377,186.5535,186.9646,33111.0
2023-08-10 15:55:00,204.68,204.91,204.66,204.8,70281.0,186.9737,187.1838,186.9555,187.0834,70281.0
2023-08-11 09:30:00,204.92,205.06,204.16,204.69,15555.0,187.193,187.3209,186.4987,186.9829,15555.0
2023-08-11 09:35:00,204.88,204.88,204.34,204.8,9324.0,187.1564,187.1564,186.6632,187.0834,9324.0
2023-08-11 09:40:00,204.43,204.76,204.3,204.67,4178.0,186.7454,187.0468,186.6266,186.9646,4178.0
2023-08-11 09:45:00,204.63,204.63,204.27,204.39,1707.0,186.9281,186.9281,186.5992,186.7088,1707.0
2023-08-11 09:50:00,204.58,205.04,204.42,204.98,33591.0,186.8824,187.3026,186.7362,187.2478,33591.0
2023-08-11 09:55:00,205.02,205.39,204.93,205.34,104459.0,187.2843,187.6223,187.2021,187.5766,104459.0
2023-08-11 10:00:00,205.34,205.69,205.33,205.67,3642.0,187.5766,187.8964,187.5675,187.8781,3642.0
2023-08-11 10:05:00,205.66,206.06,205.66,206.06,7999.0,187.869,188.2344,187.869,188.2344,7999.0
2023-08-11 10:10:00,206.09,206.26,205.91,206.26,3882.0,188.2618,188.4171,188.0973,188.4171,3882.0
2023-08-11 10:15:00,206.2,206.35,206.18,206.35,3016.0,188.3622,188.4993,188.344,188.4993,3016.0
2023-08-11 10:20:00,206.45,206.63,206.17,206.42,7083.0,188.5906,188.7551,188.3348,188.5632,7083.0
2023-08-11 10:25:00,206.32,206.48,206.25,206.44,2750.0,188.4719,188.618,188.4079,188.5815,2750.0
2023-08-11 10:30:00,206.56,206.56,206.26,206.26,1798.0,188.6911,188.6911,188.4171,188.4171,1798.0
2023-08-11 10:35:00,206.11,206.36,206.0,206.36,4268.0,188.28,188.5084,188.1795,188.5084,4268.0
2023-08-11 10:40:00,206.36,206.42,206.22,206.35,3428.0,188.5084,188.5632,188.3805,188.4993,3428.0
2023-08-11 10:45:00,206.37,206.37,206.01,206.14,7007.0,188.5175,188.5175,188.1887,188.3074,7007.0
2023-08-11 10:50:00,206.16,206.17,206.0,206.08,1320.0,188.3257,188.3348,188.1795,188.2526,1320.0
2023-08-11 10:55:00,206.03,206.19,205.84,205.84,2712.0,188.207,188.3531,188.0334,188.0334,2712.0
2023-08-11 11:00:00,205.93,205.93,205.57,205.81,4485.0,188.1156,188.1156,187.7867,188.006,4485.0
2023-08-11 11:05:00,205.82,205.82,205.58,205.58,3971.0,188.0151,188.0151,187.7959,187.7959,3971.0
2023-08-11 11:10:00,205.57,205.68,205.49,205.68,5116.0,187.7867,187.8872,187.7137,187.8872,5116.0
2023-08-11 11:15:00,205.71,205.71,205.46,205.63,4959.0,187.9146,187.9146,187.6863,187.8416,4959.0
2023-08-11 11:20:00,205.57,205.76,205.57,205.58,6466.0,187.7867,187.9603,187.7867,187.7959,6466.0
2023-08-11 11:25:00,205.49,205.7,205.4,205.7,19902.0,187.7137,187.9055,187.6315,187.9055,19902.0
2023-08-11 11:30:00,205.66,205.92,205.6,205.71,7004.0,187.869,188.1065,187.8142,187.9146,7004.0
2023-08-11 11:35:00,205.7,205.81,205.6,205.6,10880.0,187.9055,188.006,187.8142,187.8142,10880.0
2023-08-11 11:40:00,205.59,205.76,205.45,205.72,8341.0,187.805,187.9603,187.6771,187.9238,8341.0
2023-08-11 11:45:00,205.7,205.78,205.65,205.65,2900.0,187.9055,187.9786,187.8598,187.8598,2900.0
2023-08-11 11:50:00,205.7,205.7,205.49,205.57,2835.0,187.9055,187.9055,187.7137,187.7867,2835.0
2023-08-11 11:55:00,205.53,205.78,205.5,205.77,6711.0,187.7502,187.9786,187.7228,187.9694,6711.0
2023-08-11 12:00:00,205.78,205.94,205.68,205.78,4066.0,187.9786,188.1247,187.8872,187.9786,4066.0
2023-08-11 12:05:00,205.73,205.83,205.73,205.83,2030.0,187.9329,188.0243,187.9329,188.0243,2030.0
2023-08-11 12:10:00,205.81,205.81,205.6,205.69,3287.0,188.006,188.006,187.8142,187.8964,3287.0
2023-08-11 12:15:00,205.72,205.72,205.53,205.53,1100.0,187.9238,187.9238,187.7502,187.7502,1100.0
2023-08-11 12:20:00,205.54,205.68,205.49,205.67,1700.0,187.7593,187.8872,187.7137,187.8781,1700.0
2023-08-11 12:25:00,205.65,205.69,205.59,205.65,2637.0,187.8598,187.8964,187.805,187.8598,2637.0
2023-08-11 12:30:00,205.59,205.75,205.56,205.7,2033.0,187.805,187.9512,187.7776,187.9055,2033.0
2023-08-11 12:35:00,205.67,205.68,205.56,205.56,1339.0,187.8781,187.8872,187.7776,187.7776,1339.0
2023-08-11 12:40:00,205.58,205.63,205.46,205.53,1900.0,187.7959,187.8416,187.6863,187.7502,1900.0
2023-08-11 12:45:00,205.53,205.62,205.53,205.56,2147.0,187.7502,187.8324,187.7502,187.7776,2147.0
2023-08-11 12:50:00,205.56,205.62,205.44,205.48,4754.0,187.7776,187.8324,187.668,187.7045,4754.0
2023-08-11 12:55:00,205.5,205.5,205.21,205.21,2815.0,187.7228,187.7228,187.4579,187.4579,2815.0
2023-08-11 13:00:00,205.29,205.57,205.29,205.54,4168.0,187.531,187.7867,187.531,187.7593,4168.0
2023-08-11 13:05:00,205.51,205.7,205.51,205.7,2611.0,187.7319,187.9055,187.7319,187.9055,2611.0
2023-08-11 13:10:00,205.74,205.75,205.47,205.48,5708.0,187.942,187.9512,187.6954,187.7045,5708.0
2023-08-11 13:15:00,205.45,205.56,205.45,205.48,802.0,187.6771,187.7776,187.6771,187.7045,802.0
2023-08-11 13:20:00,205.5,205.8,205.45,205.76,5300.0,187.7228,187.9969,187.6771,187.9603,5300.0
2023-08-11 13:25:00,205.76,205.76,205.6,205.73,3300.0,187.9603,187.9603,187.8142,187.9329,3300.0
2023-08-11 13:30:00,205.66,205.69,205.63,205.65,2299.0,187.869,187.8964,187.8416,187.8598,2299.0
2023-08-11 13:35:00,205.65,205.73,205.59,205.71,8466.0,187.8598,187.9329,187.805,187.9146,8466.0
2023-08-11 13:40:00,205.74,205.76,205.56,205.58,2201.0,187.942,187.9603,187.7776,187.7959,2201.0
2023-08-11 13:45:00,205.59,205.62,205.49,205.5,1137.0,187.805,187.8324,187.7137,187.7228,1137.0
2023-08-11 13:50:00,205.55,205.57,205.42,205.52,2043.0,187.7685,187.7867,187.6497,187.7411,2043.0
2023-08-11 13:55:00,205.52,205.54,205.45,205.54,1437.0,187.7411,187.7593,187.6771,187.7593,1437.0
2023-08-11 14:00:00,205.58,205.75,205.57,205.67,2500.0,187.7959,187.9512,187.7867,187.8781,2500.0
2023-08-11 14:05:00,205.68,205.85,205.68,205.85,1000.0,187.8872,188.0425,187.8872,188.0425,1000.0
2023-08-11 14:10:00,205.83,205.84,205.69,205.75,2905.0,188.0243,188.0334,187.8964,187.9512,2905.0
2023-08-11 14:15:00,205.68,205.68,205.55,205.65,1653.0,187.8872,187.8872,187.7685,187.8598,1653.0
2023-08-11 14:20:00,205.62,205.78,205.51,205.74,10810.0,187.8324,187.9786,187.7319,187.942,10810.0
2023-08-11 14:25:00,205.8,206.0,205.74,205.91,4823.0,187.9969,188.1795,187.942,188.0973,4823.0
2023-08-11 14:30:00,205.94,205.94,205.85,205.87,7151.0,188.1247,188.1247,188.0425,188.0608,7151.0
2023-08-11 14:35:00,205.81,205.87,205.78,205.82,4000.0,188.006,188.0608,187.9786,188.0151,4000.0
2023-08-11 14:40:00,205.87,205.92,205.78,205.79,7074.0,188.0608,188.1065,187.9786,187.9877,7074.0
2023-08-11 14:45:00,205.78,205.92,205.78,205.92,5357.0,187.9786,188.1065,187.9786,188.1065,5357.0
2023-08-11 14:50:00,205.96,206.01,205.88,205.94,3050.0,188.143,188.1887,188.0699,188.1247,3050.0
2023-08-11 14:55:00,205.97,206.0,205.9,205.9,2450.0,188.1521,188.1795,188.0882,188.0882,2450.0
2023-08-11 15:00:00,205.9,205.92,205.79,205.84,5270.0,188.0882,188.1065,187.9877,188.0334,5270.0
2023-08-11 15:05:00,205.83,205.88,205.72,205.72,5263.0,188.0243,188.0699,187.9238,187.9238,5263.0
2023-08-11 15:10:00,205.72,205.74,205.67,205.72,2824.0,187.9238,187.942,187.8781,187.9238,2824.0
2023-08-11 15:15:00,205.7,205.79,205.68,205.71,1397.0,187.9055,187.9877,187.8872,187.9146,1397.0
2023-08-11 15:20:00,205.74,205.78,205.7,205.76,2522.0,187.942,187.9786,187.9055,187.9603,2522.0
2023-08-11 15:25:00,205.76,205.83,205.64,205.69,7037.0,187.9603,188.0243,187.8507,187.8964,7037.0
2023-08-11 15:30:00,205.69,205.76,205.65,205.68,7224.0,187.8964,187.9603,187.8598,187.8872,7224.0
2023-08-11 15:35:00,205.68,205.72,205.47,205.49,7767.0,187.8872,187.9238,187.6954,187.7137,7767.0
2023-08-11 15:40:00,205.49,205.73,205.44,205.73,9872.0,187.7137,187.9329,187.668,187.9329,9872.0
2023-08-11 15:45:00,205.72,205.97,205.72,205.93,19814.0,187.9238,188.1521,187.9238,188.1156,19814.0
2023-08-11 15:50:00,205.91,205.93,205.66,205.68,18269.0,188.0973,188.1156,187.869,187.8872,18269.0
2023-08-11 15:55:00,205.67,205.8,205.5,205.78,57861.0,187.8781,187.9969,187.7228,187.9786,57861.0
2023-08-14 09:30:00,206.74,207.53,205.82,207.15,27525.0,188.8555,189.5772,188.0151,189.2301,27525.0
2023-08-14 09:35:00,206.81,207.25,206.61,206.73,18354.0,188.9195,189.3214,188.7368,188.8464,18354.0
2023-08-14 09:40:00,206.89,207.1,206.55,206.85,10164.0,188.9926,189.1844,188.682,188.956,10164.0
2023-08-14 09:45:00,206.65,206.9,206.25,206.3,3953.0,188.7733,189.0017,188.4079,188.4536,3953.0
2023-08-14 09:50:00,206.31,206.61,206.27,206.48,5445.0,188.4627,188.7368,188.4262,188.618,5445.0
2023-08-14 09:55:00,206.57,206.76,206.47,206.48,13009.0,188.7002,188.8738,188.6089,188.618,13009.0
2023-08-14 10:00:00,206.53,206.62,206.17,206.28,19999.0,188.6637,188.7459,188.3348,188.4353,19999.0
2023-08-14 10:05:00,206.28,206.45,206.26,206.31,7217.0,188.4353,188.5906,188.4171,188.4627,7217.0
2023-08-14 10:10:00,206.29,206.5,206.03,206.37,15649.0,188.4445,188.6363,188.207,188.5175,15649.0
2023-08-14 10:15:00,206.59,206.76,206.3,206.35,3034.0,188.7185,188.8738,188.4536,188.4993,3034.0
2023-08-14 10:20:00,206.37,206.57,206.34,206.46,9010.0,188.5175,188.7002,188.4901,188.5998,9010.0
2023-08-14 10:25:00,206.44,206.59,206.37,206.56,3649.0,188.5815,188.7185,188.5175,188.6911,3649.0
2023-08-14 10:30:00,206.5,206.67,206.44,206.48,4987.0,188.6363,188.7916,188.5815,188.618,4987.0
2023-08-14 10:35:00,206.58,206.58,205.88,205.96,5936.0,188.7094,188.7094,188.0699,188.143,5936.0
2023-08-14 10:40:00,205.84,205.92,205.72,205.73,2682.0,188.0334,188.1065,187.9238,187.9329,2682.0
2023-08-14 10:45:00,205.72,205.77,205.45,205.47,4615.0,187.9238,187.9694,187.6771,187.6954,4615.0
2023-08-14 10:50:00,205.53,206.04,205.44,205.99,8967.0,187.7502,188.2161,187.668,188.1704,8967.0
2023-08-14 10:55:00,206.09,206.16,205.86,205.96,7643.0,188.2618,188.3257,188.0517,188.143,7643.0
2023-08-14 11:00:00,205.94,205.96,205.54,205.63,14940.0,188.1247,188.143,187.7593,187.8416,14940.0
2023-08-14 11:05:00,205.56,206.02,205.44,205.97,16981.0,187.7776,188.1978,187.668,188.1521,16981.0
2023-08-14 11:10:00,205.88,205.88,205.32,205.32,4309.0,188.0699,188.0699,187.5584,187.5584,4309.0
2023-08-14 11:15:00,205.33,205.73,205.28,205.73,2873.0,187.5675,187.9329,187.5218,187.9329,2873.0
2023-08-14 11:20:00,205.69,205.87,205.68,205.82,1271.0,187.8964,188.0608,187.8872,188.0151,1271.0
2023-08-14 11:25:00,205.82,205.96,205.76,205.92,7079.0,188.0151,188.143,187.9603,188.1065,7079.0
2023-08-14 11:30:00,205.86,205.89,205.6,205.78,4039.0,188.0517,188.0791,187.8142,187.9786,4039.0
2023-08-14 11:35:00,205.78,205.92,205.76,205.84,4665.0,187.9786,188.1065,187.9603,188.0334,4665.0
2023-08-14 11:40:00,205.84,206.03,205.83,205.92,1555.0,188.0334,188.207,188.0243,188.1065,1555.0
2023-08-14 11:45:00,206.01,206.1,205.83,206.1,1697.0,188.1887,188.2709,188.0243,188.2709,1697.0
2023-08-14 11:50:00,206.07,206.17,205.94,206.03,2616.0,188.2435,188.3348,188.1247,188.207,2616.0
2023-08-14 11:55:00,206.03,206.04,205.98,206.0,1568.0,188.207,188.2161,188.1613,188.1795,1568.0
2023-08-14 12:00:00,206.02,206.07,205.96,205.98,2554.0,188.1978,188.2435,188.143,188.1613,2554.0
2023-08-14 12:05:00,205.98,206.02,205.9,206.01,8497.0,188.1613,188.1978,188.0882,188.1887,8497.0
2023-08-14 12:10:00,206.02,206.07,205.96,206.06,2707.0,188.1978,188.2435,188.143,188.2344,2707.0
2023-08-14 12:15:00,206.02,206.15,205.94,206.15,3544.0,188.1978,188.3166,188.1247,188.3166,3544.0
2023-08-14 12:20:00,206.09,206.14,205.99,206.05,6316.0,188.2618,188.3074,188.1704,188.2252,6316.0
2023-08-14 12:25:00,206.06,206.14,206.06,206.13,2824.0,188.2344,188.3074,188.2344,188.2983,2824.0
2023-08-14 12:30:00,206.13,206.31,206.13,206.31,3519.0,188.2983,188.4627,188.2983,188.4627,3519.0
2023-08-14 12:35:00,206.29,206.31,206.24,206.31,1250.0,188.4445,188.4627,188.3988,188.4627,1250.0
2023-08-14 12:40:00,206.24,206.27,206.2,206.2,1519.0,188.3988,188.4262,188.3622,188.3622,1519.0
2023-08-14 12:45:00,206.2,206.31,206.19,206.2,4309.0,188.3622,188.4627,188.3531,188.3622,4309.0
2023-08-14 12:50:00,206.17,206.17,206.05,206.16,2720.0,188.3348,188.3348,188.2252,188.3257,2720.0
2023-08-14 12:55:00,206.16,206.16,206.06,206.09,1237.0,188.3257,188.3257,188.2344,188.2618,1237.0
2023-08-14 13:00:00,206.1,206.11,205.97,205.97,16020.0,188.2709,188.28,188.1521,188.1521,16020.0
2023-08-14 13:05:00,206.0,206.03,205.81,205.89,4232.0,188.1795,188.207,188.006,188.0791,4232.0
2023-08-14 13:10:00,205.82,206.13,205.82,206.13,4173.0,188.0151,188.2983,188.0151,188.2983,4173.0
2023-08-14 13:15:00,206.13,206.38,206.13,206.38,4118.0,188.2983,188.5267,188.2983,188.5267,4118.0
2023-08-14 13:20:00,206.39,206.42,206.25,206.27,3449.0,188.5358,188.5632,188.4079,188.4262,3449.0
2023-08-14 13:25:00,206.25,206.44,206.19,206.26,65863.0,188.4079,188.5815,188.3531,188.4171,65863.0
2023-08-14 13:30:00,206.31,206.39,206.13,206.13,3364.0,188.4627,188.5358,188.2983,188.2983,3364.0
2023-08-14 13:35:00,206.13,206.2,205.85,205.85,3491.0,188.2983,188.3622,188.0425,188.0425,3491.0
2023-08-14 13:40:00,205.86,206.01,205.7,205.98,8135.0,188.0517,188.1887,187.9055,188.1613,8135.0
2023-08-14 13:45:00,205.98,205.98,205.85,205.85,1274.0,188.1613,188.1613,188.0425,188.0425,1274.0
2023-08-14 13:50:00,205.88,205.98,205.83,205.83,5478.0,188.0699,188.1613,188.0243,188.0243,5478.0
2023-08-14 13:55:00,205.79,205.97,205.65,205.96,5736.0,187.9877,188.1521,187.8598,188.143,5736.0
2023-08-14 14:00:00,205.95,206.0,205.93,205.95,4514.0,188.1339,188.1795,188.1156,188.1339,4514.0
2023-08-14 14:05:00,205.95,205.95,205.84,205.89,2672.0,188.1339,188.1339,188.0334,188.0791,2672.0
2023-08-14 14:10:00,205.87,206.0,205.86,205.96,6180.0,188.0608,188.1795,188.0517,188.143,6180.0
2023-08-14 14:15:00,205.96,205.99,205.9,205.97,3335.0,188.143,188.1704,188.0882,188.1521,3335.0
2023-08-14 14:20:00,205.96,206.0,205.57,205.59,4441.0,188.143,188.1795,187.7867,187.805,4441.0
2023-08-14 14:25:00,205.63,205.9,205.61,205.71,11931.0,187.8416,188.0882,187.8233,187.9146,11931.0
2023-08-14 14:30:00,205.65,205.87,205.61,205.81,5346.0,187.8598,188.0608,187.8233,188.006,5346.0
2023-08-14 14:35:00,205.83,205.94,205.82,205.89,5316.0,188.0243,188.1247,188.0151,188.0791,5316.0
2023-08-14 14:40:00,205.89,205.92,205.81,205.85,4440.0,188.0791,188.1065,188.006,188.0425,4440.0
2023-08-14 14:45:00,205.86,205.94,205.79,205.87,9409.0,188.0517,188.1247,187.9877,188.0608,9409.0
2023-08-14 14:50:00,205.82,205.82,205.71,205.71,3339.0,188.0151,188.0151,187.9146,187.9146,3339.0
2023-08-14 14:55:00,205.67,205.67,205.61,205.64,2552.0,187.8781,187.8781,187.8233,187.8507,2552.0
2023-08-14 15:00:00,205.64,205.79,205.52,205.79,6303.0,187.8507,187.9877,187.7411,187.9877,6303.0
2023-08-14 15:05:00,205.81,205.89,205.7,205.77,7345.0,188.006,188.0791,187.9055,187.9694,7345.0
2023-08-14 15:10:00,205.72,205.84,205.7,205.76,3464.0,187.9238,188.0334,187.9055,187.9603,3464.0
2023-08-14 15:15:00,205.82,205.93,205.77,205.91,7248.0,188.0151,188.1156,187.9694,188.0973,7248.0
2023-08-14 15:20:00,205.95,206.08,205.94,206.03,5298.0,188.1339,188.2526,188.1247,188.207,5298.0
2023-08-14 15:25:00,206.01,206.01,205.84,205.84,3491.0,188.1887,188.1887,188.0334,188.0334,3491.0
2023-08-14 15:30:00,205.85,205.85,205.67,205.85,7697.0,188.0425,188.0425,187.8781,188.0425,7697.0
2023-08-14 15:35:00,205.85,206.0,205.8,205.99,5061.0,188.0425,188.1795,187.9969,188.1704,5061.0
2023-08-14 15:40:00,206.0,206.27,206.0,206.25,5021.0,188.1795,188.4262,188.1795,188.4079,5021.0
2023-08-14 15:45:00,206.22,206.29,206.14,206.23,9308.0,188.3805,188.4445,188.3074,188.3897,9308.0
2023-08-14 15:50:00,206.25,206.36,206.05,206.19,14051.0,188.4079,188.5084,188.2252,188.3531,14051.0
2023-08-14 15:55:00,206.21,206.48,206.2,206.48,54708.0,188.3714,188.618,188.3622,188.618,54708.0
2023-08-15 09:30:00,206.01,206.42,205.66,205.96,23919.0,188.1887,188.5632,187.869,188.143,23919.0
2023-08-15 09:35:00,205.89,206.11,205.82,205.82,12937.0,188.0791,188.28,188.0151,188.0151,12937.0
2023-08-15 09:40:00,205.6,205.79,205.22,205.79,6500.0,187.8142,187.9877,187.467,187.9877,6500.0
2023-08-15 09:45:00,205.58,205.69,205.4,205.4,8511.0,187.7959,187.8964,187.6315,187.6315,8511.0
2023-08-15 09:50:00,205.45,205.67,204.91,204.96,8989.0,187.6771,187.8781,187.1838,187.2295,8989.0
2023-08-15 09:55:00,204.96,205.42,204.92,205.27,9071.0,187.2295,187.6497,187.193,187.5127,9071.0
2023-08-15 10:00:00,205.34,205.74,205.33,205.38,10849.0,187.5766,187.942,187.5675,187.6132,10849.0
2023-08-15 10:05:00,205.33,205.33,205.1,205.16,2609.0,187.5675,187.5675,187.3574,187.4122,2609.0
2023-08-15 10:10:00,205.11,205.11,204.87,204.98,3921.0,187.3665,187.3665,187.1473,187.2478,3921.0
2023-08-15 10:15:00,205.0,205.38,204.98,205.14,5216.0,187.2661,187.6132,187.2478,187.3939,5216.0
2023-08-15 10:20:00,205.2,205.22,205.07,205.07,1357.0,187.4488,187.467,187.33,187.33,1357.0
2023-08-15 10:25:00,204.99,205.29,204.99,205.07,2203.0,187.2569,187.531,187.2569,187.33,2203.0
2023-08-15 10:30:00,205.01,205.11,204.89,205.11,4332.0,187.2752,187.3665,187.1656,187.3665,4332.0
2023-08-15 10:35:00,205.0,205.09,204.92,205.09,4970.0,187.2661,187.3483,187.193,187.3483,4970.0
2023-08-15 10:40:00,205.06,205.14,205.0,205.09,1614.0,187.3209,187.3939,187.2661,187.3483,1614.0
2023-08-15 10:45:00,205.14,205.16,205.03,205.16,800.0,187.3939,187.4122,187.2935,187.4122,800.0
2023-08-15 10:50:00,205.14,205.35,205.11,205.11,10758.0,187.3939,187.5858,187.3665,187.3665,10758.0
2023-08-15 10:55:00,205.07,205.25,204.95,205.19,4722.0,187.33,187.4944,187.2204,187.4396,4722.0
2023-08-15 11:00:00,205.18,205.29,205.1,205.28,3514.0,187.4305,187.531,187.3574,187.5218,3514.0
2023-08-15 11:05:00,205.33,205.47,205.13,205.15,5575.0,187.5675,187.6954,187.3848,187.4031,5575.0
2023-08-15 11:10:00,205.23,205.26,204.82,204.91,2700.0,187.4762,187.5036,187.1016,187.1838,2700.0
2023-08-15 11:15:00,204.82,204.82,204.5,204.75,2939.0,187.1016,187.1016,186.8093,187.0377,2939.0
2023-08-15 11:20:00,204.79,204.95,204.67,204.67,2154.0,187.0742,187.2204,186.9646,186.9646,2154.0
2023-08-15 11:25:00,204.77,204.88,204.63,204.79,2578.0,187.056,187.1564,186.9281,187.0742,2578.0
2023-08-15 11:30:00,204.85,204.86,204.59,204.59,2133.0,187.129,187.1382,186.8915,186.8915,2133.0
2023-08-15 11:35:00,204.67,204.8,204.66,204.8,5261.0,186.9646,187.0834,186.9555,187.0834,5261.0
2023-08-15 11:40:00,204.76,204.91,204.69,204.75,11427.0,187.0468,187.1838,186.9829,187.0377,11427.0
2023-08-15 11:45:00,204.67,204.76,204.57,204.69,1900.0,186.9646,187.0468,186.8733,186.9829,1900.0
2023-08-15 11:50:00,204.67,204.82,204.67,204.78,2200.0,186.9646,187.1016,186.9646,187.0651,2200.0
2023-08-15 11:55:00,204.74,204.79,204.62,204.79,4811.0,187.0285,187.0742,186.9189,187.0742,4811.0
2023-08-15 12:00:00,204.68,204.74,204.48,204.49,2775.0,186.9737,187.0285,186.791,186.8002,2775.0
2023-08-15 12:05:00,204.55,204.65,204.53,204.62,3368.0,186.855,186.9463,186.8367,186.9189,3368.0
2023-08-15 12:10:00,204.68,204.77,204.62,204.72,17213.0,186.9737,187.056,186.9189,187.0103,17213.0
2023-08-15 12:15:00,204.72,204.81,204.64,204.72,5327.0,187.0103,187.0925,186.9372,187.0103,5327.0
2023-08-15 12:20:00,204.76,204.81,204.65,204.71,2740.0,187.0468,187.0925,186.9463,187.0011,2740.0
2023-08-15 12:25:00,204.64,204.71,204.59,204.65,3123.0,186.9372,187.0011,186.8915,186.9463,3123.0
2023-08-15 12:30:00,204.65,204.71,204.57,204.57,5679.0,186.9463,187.0011,186.8733,186.8733,5679.0
2023-08-15 12:35:00,204.64,204.72,204.55,204.72,20827.0,186.9372,187.0103,186.855,187.0103,20827.0
2023-08-15 12:40:00,204.71,204.74,204.68,204.69,2770.0,187.0011,187.0285,186.9737,186.9829,2770.0
2023-08-15 12:45:00,204.71,204.76,204.52,204.55,9361.0,187.0011,187.0468,186.8276,186.855,9361.0
2023-08-15 12:50:00,204.52,204.8,204.52,204.77,3900.0,186.8276,187.0834,186.8276,187.056,3900.0
2023-08-15 12:55:00,204.77,204.83,204.73,204.79,3436.0,187.056,187.1108,187.0194,187.0742,3436.0
2023-08-15 13:00:00,204.78,204.81,204.74,204.78,6930.0,187.0651,187.0925,187.0285,187.0651,6930.0
2023-08-15 13:05:00,204.75,204.83,204.7,204.71,14185.0,187.0377,187.1108,186.992,187.0011,14185.0
2023-08-15 13:10:00,204.74,204.97,204.74,204.93,16804.0,187.0285,187.2387,187.0285,187.2021,16804.0
2023-08-15 13:15:00,204.88,204.98,204.87,204.97,4040.0,187.1564,187.2478,187.1473,187.2387,4040.0
2023-08-15 13:20:00,204.92,205.08,204.92,205.08,3497.0,187.193,187.3391,187.193,187.3391,3497.0
2023-08-15 13:25:00,205.11,205.11,204.95,205.0,2105.0,187.3665,187.3665,187.2204,187.2661,2105.0
2023-08-15 13:30:00,204.95,205.07,204.94,205.03,4300.0,187.2204,187.33,187.2112,187.2935,4300.0
2023-08-15 13:35:00,205.07,205.36,205.07,205.19,16500.0,187.33,187.5949,187.33,187.4396,16500.0
2023-08-15 13:40:00,205.15,205.28,205.09,205.28,6210.0,187.4031,187.5218,187.3483,187.5218,6210.0
2023-08-15 13:45:00,205.16,205.3,205.15,205.25,2192.0,187.4122,187.5401,187.4031,187.4944,2192.0
2023-08-15 13:50:00,205.29,205.3,205.27,205.29,1416.0,187.531,187.5401,187.5127,187.531,1416.0
2023-08-15 13:55:00,205.28,205.44,205.26,205.39,14114.0,187.5218,187.668,187.5036,187.6223,14114.0
2023-08-15 14:00:00,205.44,205.44,205.35,205.37,6513.0,187.668,187.668,187.5858,187.604,6513.0
2023-08-15 14:05:00,205.34,205.44,205.29,205.43,3015.0,187.5766,187.668,187.531,187.6589,3015.0
2023-08-15 14:10:00,205.43,205.56,205.42,205.55,4069.0,187.6589,187.7776,187.6497,187.7685,4069.0
2023-08-15 14:15:00,205.55,205.67,205.55,205.63,2017.0,187.7685,187.8781,187.7685,187.8416,2017.0
2023-08-15 14:20:00,205.67,205.73,205.6,205.72,7694.0,187.8781,187.9329,187.8142,187.9238,7694.0
2023-08-15 14:25:00,205.71,205.75,205.67,205.68,4760.0,187.9146,187.9512,187.8781,187.8872,4760.0
2023-08-15 14:30:00,205.74,205.81,205.69,205.76,7001.0,187.942,188.006,187.8964,187.9603,7001.0
2023-08-15 14:35:00,205.77,205.82,205.52,205.58,3400.0,187.9694,188.0151,187.7411,187.7959,3400.0
2023-08-15 14:40:00,205.61,205.72,205.58,205.71,6095.0,187.8233,187.9238,187.7959,187.9146,6095.0
2023-08-15 14:45:00,205.73,205.75,205.66,205.68,5549.0,187.9329,187.9512,187.869,187.8872,5549.0
2023-08-15 14:50:00,205.67,205.69,205.61,205.63,3112.0,187.8781,187.8964,187.8233,187.8416,3112.0
2023-08-15 14:55:00,205.64,205.7,205.53,205.61,15532.0,187.8507,187.9055,187.7502,187.8233,15532.0
2023-08-15 15:00:00,205.58,205.61,205.34,205.37,6831.0,187.7959,187.8233,187.5766,187.604,6831.0
2023-08-15 15:05:00,205.39,205.47,205.32,205.43,9179.0,187.6223,187.6954,187.5584,187.6589,9179.0
2023-08-15 15:10:00,205.46,205.55,205.44,205.54,6610.0,187.6863,187.7685,187.668,187.7593,6610.0
2023-08-15 15:15:00,205.51,205.66,205.5,205.65,6500.0,187.7319,187.869,187.7228,187.8598,6500.0
2023-08-15 15:20:00,205.65,205.7,205.51,205.51,10365.0,187.8598,187.9055,187.7319,187.7319,10365.0
2023-08-15 15:25:00,205.49,205.5,205.16,205.2,9912.0,187.7137,187.7228,187.4122,187.4488,9912.0
2023-08-15 15:30:00,205.16,205.28,205.12,205.24,11081.0,187.4122,187.5218,187.3757,187.4853,11081.0
2023-08-15 15:35:00,205.25,205.28,205.08,205.11,8477.0,187.4944,187.5218,187.3391,187.3665,8477.0
2023-08-15 15:40:00,205.08,205.12,204.96,205.09,19538.0,187.3391,187.3757,187.2295,187.3483,19538.0
2023-08-15 15:45:00,205.1,205.39,205.09,205.28,35517.0,187.3574,187.6223,187.3483,187.5218,35517.0
2023-08-15 15:50:00,205.24,205.33,204.97,205.0,52388.0,187.4853,187.5675,187.2387,187.2661,52388.0
2023-08-15 15:55:00,204.97,205.38,204.95,205.22,116778.0,187.2387,187.6132,187.2204,187.467,116778.0
2023-08-16 09:30:00,205.0,205.8,204.82,205.55,38550.0,187.2661,187.9969,187.1016,187.7685,38550.0
2023-08-16 09:35:00,205.62,205.82,205.42,205.82,9233.0,187.8324,188.0151,187.6497,188.0151,9233.0
2023-08-16 09:40:00,205.74,206.0,205.57,205.72,24810.0,187.942,188.1795,187.7867,187.9238,24810.0
2023-08-16 09:45:00,205.74,205.85,205.38,205.82,20398.0,187.942,188.0425,187.6132,188.0151,20398.0
2023-08-16 09:50:00,205.86,206.08,205.62,205.89,8565.0,188.0517,188.2526,187.8324,188.0791,8565.0
2023-08-16 09:55:00,205.88,206.24,205.76,206.0,9099.0,188.0699,188.3988,187.9603,188.1795,9099.0
2023-08-16 10:00:00,206.04,206.07,205.85,205.96,2552.0,188.2161,188.2435,188.0425,188.143,2552.0
2023-08-16 10:05:00,205.88,205.88,205.25,205.31,3167.0,188.0699,188.0699,187.4944,187.5492,3167.0
2023-08-16 10:10:00,205.42,205.53,205.28,205.36,9587.0,187.6497,187.7502,187.5218,187.5949,9587.0
2023-08-16 10:15:00,205.34,205.53,205.3,205.5,2705.0,187.5766,187.7502,187.5401,187.7228,2705.0
2023-08-16 10:20:00,205.51,205.51,205.31,205.51,3546.0,187.7319,187.7319,187.5492,187.7319,3546.0
2023-08-16 10:25:00,205.56,205.64,205.28,205.59,8820.0,187.7776,187.8507,187.5218,187.805,8820.0
2023-08-16 10:30:00,205.53,205.68,205.45,205.64,3362.0,187.7502,187.8872,187.6771,187.8507,3362.0
2023-08-16 10:35:00,205.69,205.83,205.62,205.83,3630.0,187.8964,188.0243,187.8324,188.0243,3630.0
2023-08-16 10:40:00,205.77,205.84,205.64,205.83,5535.0,187.9694,188.0334,187.8507,188.0243,5535.0
2023-08-16 10:45:00,205.83,205.85,205.71,205.77,5109.0,188.0243,188.0425,187.9146,187.9694,5109.0
2023-08-16 10:50:00,205.77,205.89,205.76,205.89,3016.0,187.9694,188.0791,187.9603,188.0791,3016.0
2023-08-16 10:55:00,205.84,206.07,205.84,206.02,2972.0,188.0334,188.2435,188.0334,188.1978,2972.0
2023-08-16 11:00:00,206.04,206.34,206.04,206.34,4948.0,188.2161,188.4901,188.2161,188.4901,4948.0
2023-08-16 11:05:00,206.36,206.42,206.28,206.36,3534.0,188.5084,188.5632,188.4353,188.5084,3534.0
2023-08-16 11:10:00,206.36,206.41,206.33,206.38,3400.0,188.5084,188.5541,188.481,188.5267,3400.0
2023-08-16 11:15:00,206.42,206.46,206.25,206.25,5397.0,188.5632,188.5998,188.4079,188.4079,5397.0
2023-08-16 11:20:00,206.22,206.28,205.83,205.98,3434.0,188.3805,188.4353,188.0243,188.1613,3434.0
2023-08-16 11:25:00,205.92,205.94,205.6,205.93,4244.0,188.1065,188.1247,187.8142,188.1156,4244.0
2023-08-16 11:30:00,205.89,206.15,205.88,205.88,9849.0,188.0791,188.3166,188.0699,188.0699,9849.0
2023-08-16 11:35:00,205.8,205.93,205.8,205.93,1311.0,187.9969,188.1156,187.9969,188.1156,1311.0
2023-08-16 11:40:00,205.94,205.99,205.67,205.75,1900.0,188.1247,188.1704,187.8781,187.9512,1900.0
2023-08-16 11:45:00,205.76,205.83,205.65,205.69,2518.0,187.9603,188.0243,187.8598,187.8964,2518.0
2023-08-16 11:50:00,205.65,205.65,205.44,205.48,1500.0,187.8598,187.8598,187.668,187.7045,1500.0
2023-08-16 11:55:00,205.58,205.8,205.45,205.73,4700.0,187.7959,187.9969,187.6771,187.9329,4700.0
2023-08-16 12:00:00,205.77,205.8,205.65,205.65,2755.0,187.9694,187.9969,187.8598,187.8598,2755.0
2023-08-16 12:05:00,205.61,205.74,205.61,205.72,3956.0,187.8233,187.942,187.8233,187.9238,3956.0
2023-08-16 12:10:00,205.71,205.89,205.71,205.87,4504.0,187.9146,188.0791,187.9146,188.0608,4504.0
2023-08-16 12:15:00,205.86,205.95,205.73,205.74,5056.0,188.0517,188.1339,187.9329,187.942,5056.0
2023-08-16 12:20:00,205.7,205.7,205.58,205.63,1461.0,187.9055,187.9055,187.7959,187.8416,1461.0
2023-08-16 12:25:00,205.53,205.79,205.53,205.7,1642.0,187.7502,187.9877,187.7502,187.9055,1642.0
2023-08-16 12:30:00,205.7,205.7,205.55,205.58,3800.0,187.9055,187.9055,187.7685,187.7959,3800.0
2023-08-16 12:35:00,205.58,205.7,205.55,205.63,1651.0,187.7959,187.9055,187.7685,187.8416,1651.0
2023-08-16 12:40:00,205.62,205.67,205.57,205.63,3741.0,187.8324,187.8781,187.7867,187.8416,3741.0
2023-08-16 12:45:00,205.64,205.78,205.62,205.75,5389.0,187.8507,187.9786,187.8324,187.9512,5389.0
2023-08-16 12:50:00,205.71,205.81,205.7,205.78,1600.0,187.9146,188.006,187.9055,187.9786,1600.0
2023-08-16 12:55:00,205.77,205.8,205.58,205.68,5109.0,187.9694,187.9969,187.7959,187.8872,5109.0
2023-08-16 13:00:00,205.66,205.79,205.66,205.71,4771.0,187.869,187.9877,187.869,187.9146,4771.0
2023-08-16 13:05:00,205.7,205.7,205.62,205.64,2600.0,187.9055,187.9055,187.8324,187.8507,2600.0
2023-08-16 13:10:00,205.6,205.65,205.57,205.63,5259.0,187.8142,187.8598,187.7867,187.8416,5259.0
2023-08-16 13:15:00,205.63,205.66,205.53,205.59,5813.0,187.8416,187.869,187.7502,187.805,5813.0
2023-08-16 13:20:00,205.6,205.6,205.54,205.57,2507.0,187.8142,187.8142,187.7593,187.7867,2507.0
2023-08-16 13:25:00,205.59,205.62,205.47,205.6,11606.0,187.805,187.8324,187.6954,187.8142,11606.0
2023-08-16 13:30:00,205.58,205.61,205.48,205.61,14727.0,187.7959,187.8233,187.7045,187.8233,14727.0
2023-08-16 13:35:00,205.64,205.96,205.64,205.96,2197.0,187.8507,188.143,187.8507,188.143,2197.0
2023-08-16 13:40:00,205.97,206.0,205.92,205.93,4210.0,188.1521,188.1795,188.1065,188.1156,4210.0
2023-08-16 13:45:00,205.94,206.19,205.91,206.05,2750.0,188.1247,188.3531,188.0973,188.2252,2750.0
2023-08-16 13:50:00,206.02,206.1,205.97,206.02,6069.0,188.1978,188.2709,188.1521,188.1978,6069.0
2023-08-16 13:55:00,206.03,206.2,206.02,206.13,1086.0,188.207,188.3622,188.1978,188.2983,1086.0
2023-08-16 14:00:00,206.09,206.09,205.76,205.99,7202.0,188.2618,188.2618,187.9603,188.1704,7202.0
2023-08-16 14:05:00,206.0,206.02,205.94,206.02,1900.0,188.1795,188.1978,188.1247,188.1978,1900.0
2023-08-16 14:10:00,206.0,206.07,205.87,206.07,2758.0,188.1795,188.2435,188.0608,188.2435,2758.0
2023-08-16 14:15:00,206.01,206.23,205.97,206.15,1998.0,188.1887,188.3897,188.1521,188.3166,1998.0
2023-08-16 14:20:00,206.16,206.3,206.15,206.2,2000.0,188.3257,188.4536,188.3166,188.3622,2000.0
2023-08-16 14:25:00,206.18,206.26,206.08,206.22,1514.0,188.344,188.4171,188.2526,188.3805,1514.0
2023-08-16 14:30:00,206.26,206.48,206.26,206.46,4362.0,188.4171,188.618,188.4171,188.5998,4362.0
2023-08-16 14:35:00,206.48,206.53,206.31,206.5,5245.0,188.618,188.6637,188.4627,188.6363,5245.0
2023-08-16 14:40:00,206.47,206.61,206.47,206.6,3600.0,188.6089,188.7368,188.6089,188.7276,3600.0
2023-08-16 14:45:00,206.66,206.68,206.44,206.44,2563.0,188.7825,188.8007,188.5815,188.5815,2563.0
2023-08-16 14:50:00,206.39,206.39,206.24,206.35,2602.0,188.5358,188.5358,188.3988,188.4993,2602.0
2023-08-16 14:55:00,206.32,206.37,206.25,206.36,4058.0,188.4719,188.5175,188.4079,188.5084,4058.0
2023-08-16 15:00:00,206.33,206.33,206.22,206.25,3200.0,188.481,188.481,188.3805,188.4079,3200.0
2023-08-16 15:05:00,206.21,206.26,206.1,206.1,3150.0,188.3714,188.4171,188.2709,188.2709,3150.0
2023-08-16 15:10:00,206.07,206.07,205.81,205.88,4712.0,188.2435,188.2435,188.006,188.0699,4712.0
2023-08-16 15:15:00,205.88,206.03,205.8,205.99,10294.0,188.0699,188.207,187.9969,188.1704,10294.0
2023-08-16 15:20:00,206.01,206.13,205.97,206.07,8698.0,188.1887,188.2983,188.1521,188.2435,8698.0
2023-08-16 15:25:00,206.04,206.11,205.89,205.93,6087.0,188.2161,188.28,188.0791,188.1156,6087.0
2023-08-16 15:30:00,205.91,206.12,205.86,206.0,8775.0,188.0973,188.2892,188.0517,188.1795,8775.0
2023-08-16 15:35:00,205.99,206.03,205.83,205.92,10557.0,188.1704,188.207,188.0243,188.1065,10557.0
2023-08-16 15:40:00,205.87,206.12,205.75,206.05,27124.0,188.0608,188.2892,187.9512,188.2252,27124.0
2023-08-16 15:45:00,206.04,206.12,205.98,206.12,15683.0,188.2161,188.2892,188.1613,188.2892,15683.0
2023-08-16 15:50:00,206.1,206.1,205.98,206.06,32555.0,188.2709,188.2709,188.1613,188.2344,32555.0
2023-08-16 15:55:00,205.99,206.19,205.98,206.0,72559.0,188.1704,188.3531,188.1613,188.1795,72559.0
2023-08-17 09:30:00,206.48,206.76,206.06,206.06,48790.0,188.618,188.8738,188.2344,188.2344,48790.0
2023-08-17 09:35:00,206.06,206.55,206.06,206.47,5746.0,188.2344,188.682,188.2344,188.6089,5746.0
2023-08-17 09:40:00,206.4,206.44,205.67,205.67,20618.0,188.5449,188.5815,187.8781,187.8781,20618.0
2023-08-17 09:45:00,205.6,205.62,205.09,205.09,2000.0,187.8142,187.8324,187.3483,187.3483,2000.0
2023-08-17 09:50:00,205.17,205.51,204.9,205.48,9274.0,187.4214,187.7319,187.1747,187.7045,9274.0
2023-08-17 09:55:00,205.4,205.99,205.3,205.76,16458.0,187.6315,188.1704,187.5401,187.9603,16458.0
2023-08-17 10:00:00,205.76,206.06,205.76,205.99,14455.0,187.9603,188.2344,187.9603,188.1704,14455.0
2023-08-17 10:05:00,205.96,206.24,205.88,205.96,9022.0,188.143,188.3988,188.0699,188.143,9022.0
2023-08-17 10:10:00,205.9,205.91,205.42,205.59,4590.0,188.0882,188.0973,187.6497,187.805,4590.0
2023-08-17 10:15:00,205.71,205.89,205.55,205.71,4246.0,187.9146,188.0791,187.7685,187.9146,4246.0
2023-08-17 10:20:00,205.82,205.86,205.58,205.6,4894.0,188.0151,188.0517,187.7959,187.8142,4894.0
2023-08-17 10:25:00,205.75,205.89,205.69,205.84,6044.0,187.9512,188.0791,187.8964,188.0334,6044.0
2023-08-17 10:30:00,205.79,205.87,205.7,205.71,4408.0,187.9877,188.0608,187.9055,187.9146,4408.0
2023-08-17 10:35:00,205.7,205.97,205.7,205.87,8675.0,187.9055,188.1521,187.9055,188.0608,8675.0
2023-08-17 10:40:00,205.85,206.0,205.67,205.73,6157.0,188.0425,188.1795,187.8781,187.9329,6157.0
2023-08-17 10:45:00,205.68,205.68,205.4,205.42,7248.0,187.8872,187.8872,187.6315,187.6497,7248.0
2023-08-17 10:50:00,205.38,205.49,205.3,205.45,7864.0,187.6132,187.7137,187.5401,187.6771,7864.0
2023-08-17 10:55:00,205.44,205.44,204.95,204.96,7721.0,187.668,187.668,187.2204,187.2295,7721.0
2023-08-17 11:00:00,204.98,205.0,204.82,204.85,10554.0,187.2478,187.2661,187.1016,187.129,10554.0
2023-08-17 11:05:00,204.81,204.82,204.54,204.57,5522.0,187.0925,187.1016,186.8459,186.8733,5522.0
2023-08-17 11:10:00,204.53,204.63,204.39,204.63,6515.0,186.8367,186.9281,186.7088,186.9281,6515.0
2023-08-17 11:15:00,204.6,204.6,204.41,204.47,6046.0,186.9007,186.9007,186.7271,186.7819,6046.0
2023-08-17 11:20:00,204.49,204.49,204.32,204.39,7336.0,186.8002,186.8002,186.6449,186.7088,7336.0
2023-08-17 11:25:00,204.38,204.68,204.35,204.63,9728.0,186.6997,186.9737,186.6723,186.9281,9728.0
2023-08-17 11:30:00,204.68,204.77,204.52,204.53,4604.0,186.9737,187.056,186.8276,186.8367,4604.0
2023-08-17 11:35:00,204.52,204.67,204.44,204.65,12211.0,186.8276,186.9646,186.7545,186.9463,12211.0
2023-08-17 11:40:00,204.65,204.76,204.62,204.72,5092.0,186.9463,187.0468,186.9189,187.0103,5092.0
2023-08-17 11:45:00,204.67,204.69,204.43,204.6,4238.0,186.9646,186.9829,186.7454,186.9007,4238.0
2023-08-17 11:50:00,204.62,204.83,204.6,204.66,3001.0,186.9189,187.1108,186.9007,186.9555,3001.0
2023-08-17 11:55:00,204.58,205.19,204.57,205.09,2964.0,186.8824,187.4396,186.8733,187.3483,2964.0
2023-08-17 12:00:00,205.02,205.24,205.0,205.01,2170.0,187.2843,187.4853,187.2661,187.2752,2170.0
2023-08-17 12:05:00,205.0,205.08,204.86,205.08,3528.0,187.2661,187.3391,187.1382,187.3391,3528.0
2023-08-17 12:10:00,205.13,205.13,204.95,204.95,1430.0,187.3848,187.3848,187.2204,187.2204,1430.0
2023-08-17 12:15:00,204.95,205.13,204.95,205.06,1851.0,187.2204,187.3848,187.2204,187.3209,1851.0
2023-08-17 12:20:00,204.9,205.13,204.9,205.1,1565.0,187.1747,187.3848,187.1747,187.3574,1565.0
2023-08-17 12:25:00,205.06,205.19,205.06,205.13,2408.0,187.3209,187.4396,187.3209,187.3848,2408.0
2023-08-17 12:30:00,205.13,205.19,205.13,205.15,2100.0,187.3848,187.4396,187.3848,187.4031,2100.0
2023-08-17 12:35:00,205.19,205.21,205.06,205.06,3138.0,187.4396,187.4579,187.3209,187.3209,3138.0
2023-08-17 12:40:00,205.05,205.23,205.05,205.19,12285.0,187.3117,187.4762,187.3117,187.4396,12285.0
2023-08-17 12:45:00,205.2,205.2,204.86,204.98,18129.0,187.4488,187.4488,187.1382,187.2478,18129.0
2023-08-17 12:50:00,205.0,205.1,204.98,205.0,2900.0,187.2661,187.3574,187.2478,187.2661,2900.0
2023-08-17 12:55:00,204.95,205.1,204.93,205.08,2400.0,187.2204,187.3574,187.2021,187.3391,2400.0
2023-08-17 13:00:00,205.07,205.66,205.07,205.66,21012.0,187.33,187.869,187.33,187.869,21012.0
2023-08-17 13:05:00,205.64,205.74,205.29,205.47,31646.0,187.8507,187.942,187.531,187.6954,31646.0
2023-08-17 13:10:00,205.48,205.86,205.39,205.81,8942.0,187.7045,188.0517,187.6223,188.006,8942.0
2023-08-17 13:15:00,205.84,205.86,205.35,205.36,11421.0,188.0334,188.0517,187.5858,187.5949,11421.0
2023-08-17 13:20:00,205.35,205.35,205.01,205.01,2650.0,187.5858,187.5858,187.2752,187.2752,2650.0
2023-08-17 13:25:00,205.03,205.11,204.92,205.04,20871.0,187.2935,187.3665,187.193,187.3026,20871.0
2023-08-17 13:30:00,204.97,205.1,204.94,205.04,6179.0,187.2387,187.3574,187.2112,187.3026,6179.0
2023-08-17 13:35:00,205.02,205.21,205.01,205.15,8910.0,187.2843,187.4579,187.2752,187.4031,8910.0
2023-08-17 13:40:00,205.16,205.31,205.15,205.22,7798.0,187.4122,187.5492,187.4031,187.467,7798.0
2023-08-17 13:45:00,205.23,205.27,205.09,205.15,5635.0,187.4762,187.5127,187.3483,187.4031,5635.0
2023-08-17 13:50:00,205.17,205.2,204.97,205.01,5900.0,187.4214,187.4488,187.2387,187.2752,5900.0
2023-08-17 13:55:00,204.92,205.16,204.87,205.09,9239.0,187.193,187.4122,187.1473,187.3483,9239.0
2023-08-17 14:00:00,205.04,205.09,204.87,205.09,6572.0,187.3026,187.3483,187.1473,187.3483,6572.0
2023-08-17 14:05:00,205.03,205.14,204.99,205.13,5803.0,187.2935,187.3939,187.2569,187.3848,5803.0
2023-08-17 14:10:00,205.1,205.17,204.92,204.92,3902.0,187.3574,187.4214,187.193,187.193,3902.0
2023-08-17 14:15:00,204.95,205.02,204.89,204.94,8620.0,187.2204,187.2843,187.1656,187.2112,8620.0
2023-08-17 14:20:00,204.94,205.03,204.92,204.98,7317.0,187.2112,187.2935,187.193,187.2478,7317.0
2023-08-17 14:25:00,204.98,205.03,204.87,205.03,5933.0,187.2478,187.2935,187.1473,187.2935,5933.0
2023-08-17 14:30:00,204.99,205.03,204.93,205.0,8034.0,187.2569,187.2935,187.2021,187.2661,8034.0
2023-08-17 14:35:00,204.98,205.09,204.98,205.03,3054.0,187.2478,187.3483,187.2478,187.2935,3054.0
2023-08-17 14:40:00,204.95,205.01,204.85,204.94,4125.0,187.2204,187.2752,187.129,187.2112,4125.0
2023-08-17 14:45:00,204.95,204.99,204.63,204.63,6677.0,187.2204,187.2569,186.9281,186.9281,6677.0
2023-08-17 14:50:00,204.71,204.85,204.67,204.82,7050.0,187.0011,187.129,186.9646,187.1016,7050.0
2023-08-17 14:55:00,204.79,204.81,204.71,204.75,4735.0,187.0742,187.0925,187.0011,187.0377,4735.0
2023-08-17 15:00:00,204.74,204.77,204.63,204.68,5124.0,187.0285,187.056,186.9281,186.9737,5124.0
2023-08-17 15:05:00,204.68,204.75,204.46,204.47,3111.0,186.9737,187.0377,186.7728,186.7819,3111.0
2023-08-17 15:10:00,204.39,204.42,204.18,204.19,3692.0,186.7088,186.7362,186.517,186.5261,3692.0
2023-08-17 15:15:00,204.17,204.24,204.03,204.24,6014.0,186.5079,186.5718,186.38,186.5718,6014.0
2023-08-17 15:20:00,204.2,204.2,203.99,204.06,5799.0,186.5353,186.5353,186.3434,186.4074,5799.0
2023-08-17 15:25:00,204.09,204.37,204.08,204.32,7414.0,186.4348,186.6906,186.4256,186.6449,7414.0
2023-08-17 15:30:00,204.38,204.52,204.31,204.39,6574.0,186.6997,186.8276,186.6357,186.7088,6574.0
2023-08-17 15:35:00,204.42,204.49,204.21,204.28,7409.0,186.7362,186.8002,186.5444,186.6083,7409.0
2023-08-17 15:40:00,204.29,204.35,204.13,204.18,11365.0,186.6175,186.6723,186.4713,186.517,11365.0
2023-08-17 15:45:00,204.18,204.32,204.03,204.21,9922.0,186.517,186.6449,186.38,186.5444,9922.0
2023-08-17 15:50:00,204.15,204.38,204.01,204.25,30122.0,186.4896,186.6997,186.3617,186.5809,30122.0
2023-08-17 15:55:00,204.27,204.55,203.97,204.0,115151.0,186.5992,186.855,186.3252,186.3526,115151.0
2023-08-18 09:30:00,202.57,203.24,202.11,203.02,81162.0,185.0463,185.6583,184.6261,185.4573,81162.0
2023-08-18 09:35:00,203.07,203.74,203.04,203.34,50111.0,185.503,186.1151,185.4756,185.7497,50111.0
2023-08-18 09:40:00,203.44,203.46,203.01,203.46,5055.0,185.841,185.8593,185.4482,185.8593,5055.0
2023-08-18 09:45:00,203.58,203.58,203.19,203.47,12878.0,185.9689,185.9689,185.6126,185.8684,12878.0
2023-08-18 09:50:00,203.46,204.14,203.46,204.03,10048.0,185.8593,186.4805,185.8593,186.38,10048.0
2023-08-18 09:55:00,204.04,204.04,203.7,203.83,26433.0,186.3891,186.3891,186.0785,186.1973,26433.0
2023-08-18 10:00:00,203.81,204.02,203.8,203.87,11806.0,186.179,186.3708,186.1699,186.2338,11806.0
2023-08-18 10:05:00,203.9,204.18,203.69,204.17,13445.0,186.2612,186.517,186.0694,186.5079,13445.0
2023-08-18 10:10:00,204.09,204.13,203.78,203.85,9400.0,186.4348,186.4713,186.1516,186.2155,9400.0
2023-08-18 10:15:00,203.83,203.93,203.63,203.89,34969.0,186.1973,186.2886,186.0146,186.2521,34969.0
2023-08-18 10:20:00,203.89,204.02,203.8,203.93,11818.0,186.2521,186.3708,186.1699,186.2886,11818.0
2023-08-18 10:25:00,203.89,203.98,203.67,203.96,15675.0,186.2521,186.3343,186.0511,186.316,15675.0
2023-08-18 10:30:00,204.0,204.14,203.95,203.96,10379.0,186.3526,186.4805,186.3069,186.316,10379.0
2023-08-18 10:35:00,204.01,204.14,203.92,204.13,10156.0,186.3617,186.4805,186.2795,186.4713,10156.0
2023-08-18 10:40:00,204.13,204.41,204.11,204.31,7111.0,186.4713,186.7271,186.453,186.6357,7111.0
2023-08-18 10:45:00,204.37,204.42,204.28,204.4,9067.0,186.6906,186.7362,186.6083,186.718,9067.0
2023-08-18 10:50:00,204.41,204.41,204.11,204.15,7124.0,186.7271,186.7271,186.453,186.4896,7124.0
2023-08-18 10:55:00,204.07,204.25,203.94,204.13,20636.0,186.4165,186.5809,186.2978,186.4713,20636.0
2023-08-18 11:00:00,204.16,204.67,204.15,204.48,8889.0,186.4987,186.9646,186.4896,186.791,8889.0
2023-08-18 11:05:00,204.48,204.84,204.4,204.45,9246.0,186.791,187.1199,186.718,186.7636,9246.0
2023-08-18 11:10:00,204.44,204.76,204.44,204.68,3854.0,186.7545,187.0468,186.7545,186.9737,3854.0
2023-08-18 11:15:00,204.73,204.8,204.68,204.68,12547.0,187.0194,187.0834,186.9737,186.9737,12547.0
2023-08-18 11:20:00,204.65,204.71,204.5,204.51,3700.0,186.9463,187.0011,186.8093,186.8184,3700.0
2023-08-18 11:25:00,204.46,204.7,204.39,204.4,7481.0,186.7728,186.992,186.7088,186.718,7481.0
2023-08-18 11:30:00,204.38,204.49,204.23,204.36,4955.0,186.6997,186.8002,186.5627,186.6814,4955.0
2023-08-18 11:35:00,204.23,204.38,204.23,204.33,2100.0,186.5627,186.6997,186.5627,186.654,2100.0
2023-08-18 11:40:00,204.32,204.43,204.19,204.43,4406.0,186.6449,186.7454,186.5261,186.7454,4406.0
2023-08-18 11:45:00,204.49,204.68,204.41,204.68,2800.0,186.8002,186.9737,186.7271,186.9737,2800.0
2023-08-18 11:50:00,204.62,204.62,204.57,204.62,1600.0,186.9189,186.9189,186.8733,186.9189,1600.0
2023-08-18 11:55:00,204.62,204.67,204.48,204.48,1650.0,186.9189,186.9646,186.791,186.791,1650.0
2023-08-18 12:00:00,204.57,204.62,204.42,204.55,10936.0,186.8733,186.9189,186.7362,186.855,10936.0
2023-08-18 12:05:00,204.45,204.46,204.17,204.17,2023.0,186.7636,186.7728,186.5079,186.5079,2023.0
2023-08-18 12:10:00,204.19,204.31,204.11,204.16,3699.0,186.5261,186.6357,186.453,186.4987,3699.0
2023-08-18 12:15:00,204.18,204.18,204.07,204.1,2804.0,186.517,186.517,186.4165,186.4439,2804.0
2023-08-18 12:20:00,204.06,204.13,204.03,204.12,3011.0,186.4074,186.4713,186.38,186.4622,3011.0
2023-08-18 12:25:00,204.06,204.13,204.03,204.08,1800.0,186.4074,186.4713,186.38,186.4256,1800.0
2023-08-18 12:30:00,204.03,204.1,203.95,204.03,3480.0,186.38,186.4439,186.3069,186.38,3480.0
2023-08-18 12:35:00,204.08,204.11,203.98,203.98,2520.0,186.4256,186.453,186.3343,186.3343,2520.0
2023-08-18 12:40:00,204.01,204.03,203.97,204.02,2000.0,186.3617,186.38,186.3252,186.3708,2000.0
2023-08-18 12:45:00,204.03,204.13,203.97,204.09,2216.0,186.38,186.4713,186.3252,186.4348,2216.0
2023-08-18 12:50:00,204.06,204.09,204.01,204.01,4221.0,186.4074,186.4348,186.3617,186.3617,4221.0
2023-08-18 12:55:00,204.02,204.05,203.85,203.99,14022.0,186.3708,186.3982,186.2155,186.3434,14022.0
2023-08-18 13:00:00,203.97,203.97,203.7,203.73,5418.0,186.3252,186.3252,186.0785,186.1059,5418.0
2023-08-18 13:05:00,203.72,203.73,203.62,203.62,3689.0,186.0968,186.1059,186.0054,186.0054,3689.0
2023-08-18 13:10:00,203.66,203.76,203.59,203.74,5522.0,186.042,186.1333,185.978,186.1151,5522.0
2023-08-18 13:15:00,203.73,203.73,203.65,203.72,1948.0,186.1059,186.1059,186.0328,186.0968,1948.0
2023-08-18 13:20:00,203.73,203.75,203.6,203.62,2735.0,186.1059,186.1242,185.9872,186.0054,2735.0
2023-08-18 13:25:00,203.5,203.58,203.43,203.53,3799.0,185.8958,185.9689,185.8319,185.9232,3799.0
2023-08-18 13:30:00,203.58,203.65,203.52,203.65,2800.0,185.9689,186.0328,185.9141,186.0328,2800.0
2023-08-18 13:35:00,203.6,203.6,203.52,203.54,1928.0,185.9872,185.9872,185.9141,185.9324,1928.0
2023-08-18 13:40:00,203.5,203.62,203.5,203.55,3961.0,185.8958,186.0054,185.8958,185.9415,3961.0
2023-08-18 13:45:00,203.54,203.62,203.54,203.59,1600.0,185.9324,186.0054,185.9324,185.978,1600.0
2023-08-18 13:50:00,203.56,203.7,203.56,203.59,6280.0,185.9506,186.0785,185.9506,185.978,6280.0
2023-08-18 13:55:00,203.56,203.57,203.47,203.57,4598.0,185.9506,185.9598,185.8684,185.9598,4598.0
2023-08-18 14:00:00,203.54,203.6,203.52,203.58,2600.0,185.9324,185.9872,185.9141,185.9689,2600.0
2023-08-18 14:05:00,203.58,203.63,203.49,203.54,5222.0,185.9689,186.0146,185.8867,185.9324,5222.0
2023-08-18 14:10:00,203.49,203.78,203.49,203.75,12933.0,185.8867,186.1516,185.8867,186.1242,12933.0
2023-08-18 14:15:00,203.7,203.78,203.68,203.77,18371.0,186.0785,186.1516,186.0602,186.1425,18371.0
2023-08-18 14:20:00,203.72,203.77,203.66,203.77,4319.0,186.0968,186.1425,186.042,186.1425,4319.0
2023-08-18 14:25:00,203.71,203.78,203.7,203.74,1982.0,186.0877,186.1516,186.0785,186.1151,1982.0
2023-08-18 14:30:00,203.73,203.77,203.66,203.75,3982.0,186.1059,186.1425,186.042,186.1242,3982.0
2023-08-18 14:35:00,203.75,203.8,203.72,203.73,5639.0,186.1242,186.1699,186.0968,186.1059,5639.0
2023-08-18 14:40:00,203.75,203.82,203.68,203.7,4198.0,186.1242,186.1881,186.0602,186.0785,4198.0
2023-08-18 14:45:00,203.68,203.89,203.67,203.75,4299.0,186.0602,186.2521,186.0511,186.1242,4299.0
2023-08-18 14:50:00,203.76,203.83,203.72,203.78,2676.0,186.1333,186.1973,186.0968,186.1516,2676.0
2023-08-18 14:55:00,203.74,203.83,203.73,203.81,2080.0,186.1151,186.1973,186.1059,186.179,2080.0
2023-08-18 15:00:00,203.7,203.75,203.65,203.69,5258.0,186.0785,186.1242,186.0328,186.0694,5258.0
2023-08-18 15:05:00,203.71,203.77,203.71,203.75,3560.0,186.0877,186.1425,186.0877,186.1242,3560.0
2023-08-18 15:10:00,203.76,203.76,203.54,203.58,5644.0,186.1333,186.1333,185.9324,185.9689,5644.0
2023-08-18 15:15:00,203.56,203.62,203.49,203.61,1570.0,185.9506,186.0054,185.8867,185.9963,1570.0
2023-08-18 15:20:00,203.6,203.76,203.6,203.76,4101.0,185.9872,186.1333,185.9872,186.1333,4101.0
2023-08-18 15:25:00,203.7,203.76,203.58,203.76,4424.0,186.0785,186.1333,185.9689,186.1333,4424.0
2023-08-18 15:30:00,203.77,203.77,203.66,203.71,3811.0,186.1425,186.1425,186.042,186.0877,3811.0
2023-08-18 15:35:00,203.72,203.73,203.47,203.55,5426.0,186.0968,186.1059,185.8684,185.9415,5426.0
2023-08-18 15:40:00,203.56,203.79,203.53,203.78,4851.0,185.9506,186.1607,185.9232,186.1516,4851.0
2023-08-18 15:45:00,203.76,204.18,203.76,203.99,42004.0,186.1333,186.517,186.1333,186.3434,42004.0
2023-08-18 15:50:00,203.97,204.01,203.44,203.45,23055.0,186.3252,186.3617,185.841,185.8501,23055.0
2023-08-18 15:55:00,203.36,203.77,203.31,203.73,69764.0,185.7679,186.1425,185.7223,186.1059,69764.0
2023-08-21 09:30:00,202.6,203.03,201.28,201.49,30442.0,185.0737,185.4665,183.8679,184.0597,30442.0
2023-08-21 09:35:00,201.76,202.53,201.65,202.14,13679.0,184.3063,185.0097,184.2059,184.6535,13679.0
2023-08-21 09:40:00,202.03,202.25,201.81,201.81,8169.0,184.553,184.754,184.352,184.352,8169.0
2023-08-21 09:45:00,201.81,201.88,201.17,201.42,11647.0,184.352,184.416,183.7674,183.9958,11647.0
2023-08-21 09:50:00,201.47,201.5,201.02,201.47,8977.0,184.0414,184.0688,183.6304,184.0414,8977.0
2023-08-21 09:55:00,201.47,202.33,201.46,202.33,3349.0,184.0414,184.827,184.0323,184.827,3349.0
2023-08-21 10:00:00,202.37,202.62,201.96,201.96,4498.0,184.8636,185.0919,184.489,184.489,4498.0
2023-08-21 10:05:00,201.96,202.34,201.88,202.25,9705.0,184.489,184.8362,184.416,184.754,9705.0
2023-08-21 10:10:00,202.24,202.33,201.89,202.06,8757.0,184.7448,184.827,184.4251,184.5804,8757.0
2023-08-21 10:15:00,202.16,202.32,202.1,202.3,6378.0,184.6717,184.8179,184.6169,184.7996,6378.0
2023-08-21 10:20:00,202.28,202.28,201.89,202.02,6388.0,184.7814,184.7814,184.4251,184.5438,6388.0
2023-08-21 10:25:00,201.98,202.0,201.72,201.72,6004.0,184.5073,184.5256,184.2698,184.2698,6004.0
2023-08-21 10:30:00,201.78,202.12,201.62,202.12,3417.0,184.3246,184.6352,184.1785,184.6352,3417.0
2023-08-21 10:35:00,202.09,202.35,202.09,202.12,3340.0,184.6078,184.8453,184.6078,184.6352,3340.0
2023-08-21 10:40:00,202.22,202.28,202.06,202.19,2220.0,184.7265,184.7814,184.5804,184.6991,2220.0
2023-08-21 10:45:00,202.24,202.24,202.06,202.18,2200.0,184.7448,184.7448,184.5804,184.69,2200.0
2023-08-21 10:50:00,202.22,202.28,202.08,202.28,3500.0,184.7265,184.7814,184.5987,184.7814,3500.0
2023-08-21 10:55:00,202.35,202.41,202.24,202.36,2102.0,184.8453,184.9001,184.7448,184.8544,2102.0
2023-08-21 11:00:00,202.43,202.61,202.42,202.53,3964.0,184.9184,185.0828,184.9092,185.0097,3964.0
2023-08-21 11:05:00,202.55,202.74,202.47,202.65,5117.0,185.028,185.2016,184.9549,185.1193,5117.0
2023-08-21 11:10:00,202.65,202.79,202.49,202.55,5782.0,185.1193,185.2472,184.9732,185.028,5782.0
2023-08-21 11:15:00,202.49,202.77,202.47,202.71,6068.0,184.9732,185.229,184.9549,185.1742,6068.0
2023-08-21 11:20:00,202.68,202.7,202.38,202.48,5165.0,185.1468,185.165,184.8727,184.9641,5165.0
2023-08-21 11:25:00,202.43,202.51,202.3,202.31,2327.0,184.9184,184.9915,184.7996,184.8088,2327.0
2023-08-21 11:30:00,202.28,202.46,202.14,202.37,5319.0,184.7814,184.9458,184.6535,184.8636,5319.0
2023-08-21 11:35:00,202.46,202.56,202.33,202.52,4457.0,184.9458,185.0371,184.827,185.0006,4457.0
2023-08-21 11:40:00,202.5,202.5,202.09,202.09,2095.0,184.9823,184.9823,184.6078,184.6078,2095.0
2023-08-21 11:45:00,202.08,202.18,201.77,201.84,3562.0,184.5987,184.69,184.3155,184.3794,3562.0
2023-08-21 11:50:00,201.81,202.0,201.72,201.85,4787.0,184.352,184.5256,184.2698,184.3886,4787.0
2023-08-21 11:55:00,201.96,202.22,201.96,202.12,4500.0,184.489,184.7265,184.489,184.6352,4500.0
2023-08-21 12:00:00,202.24,202.24,202.11,202.11,800.0,184.7448,184.7448,184.6261,184.6261,800.0
2023-08-21 12:05:00,202.07,202.14,201.93,201.93,3408.0,184.5895,184.6535,184.4616,184.4616,3408.0
2023-08-21 12:10:00,202.0,202.11,201.92,202.05,2410.0,184.5256,184.6261,184.4525,184.5713,2410.0
2023-08-21 12:15:00,202.06,202.23,202.04,202.14,15247.0,184.5804,184.7357,184.5621,184.6535,15247.0
2023-08-21 12:20:00,202.09,202.12,201.99,202.04,2710.0,184.6078,184.6352,184.5164,184.5621,2710.0
2023-08-21 12:25:00,202.09,202.1,201.92,202.08,4058.0,184.6078,184.6169,184.4525,184.5987,4058.0
2023-08-21 12:30:00,202.15,202.36,202.12,202.34,1233.0,184.6626,184.8544,184.6352,184.8362,1233.0
2023-08-21 12:35:00,202.3,202.3,202.03,202.03,2429.0,184.7996,184.7996,184.553,184.553,2429.0
2023-08-21 12:40:00,202.03,202.37,202.03,202.37,2800.0,184.553,184.8636,184.553,184.8636,2800.0
2023-08-21 12:45:00,202.41,202.41,202.29,202.3,3716.0,184.9001,184.9001,184.7905,184.7996,3716.0
2023-08-21 12:50:00,202.28,202.33,202.14,202.22,3403.0,184.7814,184.827,184.6535,184.7265,3403.0
2023-08-21 12:55:00,202.21,202.37,202.16,202.37,2400.0,184.7174,184.8636,184.6717,184.8636,2400.0
2023-08-21 13:00:00,202.35,202.44,202.3,202.32,4300.0,184.8453,184.9275,184.7996,184.8179,4300.0
2023-08-21 13:05:00,202.32,202.6,202.32,202.6,1625.0,184.8179,185.0737,184.8179,185.0737,1625.0
2023-08-21 13:10:00,202.46,202.46,202.33,202.36,2908.0,184.9458,184.9458,184.827,184.8544,2908.0
2023-08-21 13:15:00,202.42,202.59,202.42,202.59,1300.0,184.9092,185.0645,184.9092,185.0645,1300.0
2023-08-21 13:20:00,202.59,202.59,202.44,202.46,1902.0,185.0645,185.0645,184.9275,184.9458,1902.0
2023-08-21 13:25:00,202.59,202.65,202.56,202.65,3047.0,185.0645,185.1193,185.0371,185.1193,3047.0
2023-08-21 13:30:00,202.65,202.79,202.51,202.51,4073.0,185.1193,185.2472,184.9915,184.9915,4073.0
2023-08-21 13:35:00,202.53,202.54,202.43,202.52,3020.0,185.0097,185.0189,184.9184,185.0006,3020.0
2023-08-21 13:40:00,202.47,202.47,202.38,202.42,1100.0,184.9549,184.9549,184.8727,184.9092,1100.0
2023-08-21 13:45:00,202.52,202.53,202.39,202.39,1700.0,185.0006,185.0097,184.8818,184.8818,1700.0
2023-08-21 13:50:00,202.41,202.41,202.24,202.24,2088.0,184.9001,184.9001,184.7448,184.7448,2088.0
2023-08-21 13:55:00,202.24,202.45,202.24,202.44,2820.0,184.7448,184.9366,184.7448,184.9275,2820.0
2023-08-21 14:00:00,202.5,202.5,202.36,202.38,1882.0,184.9823,184.9823,184.8544,184.8727,1882.0
2023-08-21 14:05:00,202.42,202.57,202.39,202.57,4359.0,184.9092,185.0463,184.8818,185.0463,4359.0
2023-08-21 14:10:00,202.61,202.69,202.51,202.64,2613.0,185.0828,185.1559,184.9915,185.1102,2613.0
2023-08-21 14:15:00,202.67,202.69,202.56,202.6,5035.0,185.1376,185.1559,185.0371,185.0737,5035.0
2023-08-21 14:20:00,202.6,202.7,202.57,202.62,2776.0,185.0737,185.165,185.0463,185.0919,2776.0
2023-08-21 14:25:00,202.63,202.63,202.49,202.56,4368.0,185.1011,185.1011,184.9732,185.0371,4368.0
2023-08-21 14:30:00,202.56,202.56,202.36,202.38,3700.0,185.0371,185.0371,184.8544,184.8727,3700.0
2023-08-21 14:35:00,202.38,202.58,202.38,202.56,2374.0,184.8727,185.0554,184.8727,185.0371,2374.0
2023-08-21 14:40:00,202.51,202.53,202.41,202.42,6260.0,184.9915,185.0097,184.9001,184.9092,6260.0
2023-08-21 14:45:00,202.48,202.57,202.43,202.54,9053.0,184.9641,185.0463,184.9184,185.0189,9053.0
2023-08-21 14:50:00,202.54,202.55,202.34,202.37,5265.0,185.0189,185.028,184.8362,184.8636,5265.0
2023-08-21 14:55:00,202.38,202.53,202.38,202.48,3300.0,184.8727,185.0097,184.8727,184.9641,3300.0
2023-08-21 15:00:00,202.48,202.72,202.46,202.72,6545.0,184.9641,185.1833,184.9458,185.1833,6545.0
2023-08-21 15:05:00,202.65,202.73,202.64,202.73,3000.0,185.1193,185.1924,185.1102,185.1924,3000.0
2023-08-21 15:10:00,202.73,202.77,202.63,202.76,4344.0,185.1924,185.229,185.1011,185.2198,4344.0
2023-08-21 15:15:00,202.74,202.85,202.73,202.77,5937.0,185.2016,185.302,185.1924,185.229,5937.0
2023-08-21 15:20:00,202.72,202.83,202.68,202.81,5725.0,185.1833,185.2838,185.1468,185.2655,5725.0
2023-08-21 15:25:00,202.81,202.9,202.68,202.86,30682.0,185.2655,185.3477,185.1468,185.3112,30682.0
2023-08-21 15:30:00,202.86,203.14,202.81,203.14,9137.0,185.3112,185.567,185.2655,185.567,9137.0
2023-08-21 15:35:00,203.15,203.24,203.03,203.13,8186.0,185.5761,185.6583,185.4665,185.5578,8186.0
2023-08-21 15:40:00,203.16,203.45,203.12,203.3,14588.0,185.5852,185.8501,185.5487,185.7131,14588.0
2023-08-21 15:45:00,203.27,203.37,203.26,203.33,9209.0,185.6857,185.7771,185.6766,185.7405,9209.0
2023-08-21 15:50:00,203.3,203.3,203.06,203.06,16017.0,185.7131,185.7131,185.4939,185.4939,16017.0
2023-08-21 15:55:00,203.05,203.08,202.42,202.59,90978.0,185.4847,185.5122,184.9092,185.0645,90978.0
2023-08-22 09:30:00,201.83,202.18,200.65,200.89,23878.0,184.3703,184.69,183.2924,183.5116,23878.0
2023-08-22 09:35:00,200.83,201.44,200.71,201.27,22637.0,183.4568,184.014,183.3472,183.8587,22637.0
2023-08-22 09:40:00,201.11,201.11,200.5,200.5,5500.0,183.7126,183.7126,183.1553,183.1553,5500.0
2023-08-22 09:45:00,200.52,200.97,200.52,200.71,6340.0,183.1736,183.5847,183.1736,183.3472,6340.0
2023-08-22 09:50:00,200.8,201.14,200.54,201.09,4907.0,183.4294,183.74,183.1919,183.6943,4907.0
2023-08-22 09:55:00,201.12,201.21,200.39,200.49,8317.0,183.7217,183.8039,183.0549,183.1462,8317.0
2023-08-22 10:00:00,200.56,200.76,200.49,200.49,5173.0,183.2101,183.3928,183.1462,183.1462,5173.0
2023-08-22 10:05:00,200.54,200.61,200.43,200.45,7127.0,183.1919,183.2558,183.0914,183.1097,7127.0
2023-08-22 10:10:00,200.56,200.69,200.48,200.56,7871.0,183.2101,183.3289,183.1371,183.2101,7871.0
2023-08-22 10:15:00,200.54,200.61,200.21,200.28,9156.0,183.1919,183.2558,182.8904,182.9544,9156.0
2023-08-22 10:20:00,200.27,200.37,200.12,200.12,7764.0,182.9452,183.0366,182.8082,182.8082,7764.0
2023-08-22 10:25:00,200.15,200.35,200.12,200.15,10506.0,182.8356,183.0183,182.8082,182.8356,10506.0
2023-08-22 10:30:00,200.09,200.55,200.05,200.35,12642.0,182.7808,183.201,182.7443,183.0183,12642.0
2023-08-22 10:35:00,200.34,200.45,200.14,200.21,7531.0,183.0092,183.1097,182.8265,182.8904,7531.0
2023-08-22 10:40:00,200.14,200.2,199.85,200.12,10051.0,182.8265,182.8813,182.5616,182.8082,10051.0
2023-08-22 10:45:00,200.09,200.2,200.07,200.11,6108.0,182.7808,182.8813,182.7625,182.7991,6108.0
2023-08-22 10:50:00,200.08,200.11,199.98,200.07,7409.0,182.7717,182.7991,182.6803,182.7625,7409.0
2023-08-22 10:55:00,200.01,200.09,199.87,200.02,8707.0,182.7077,182.7808,182.5798,182.7169,8707.0
2023-08-22 11:00:00,200.07,200.19,199.83,199.88,3717.0,182.7625,182.8722,182.5433,182.589,3717.0
2023-08-22 11:05:00,199.79,199.79,199.46,199.46,8274.0,182.5068,182.5068,182.2053,182.2053,8274.0
2023-08-22 11:10:00,199.52,199.87,199.38,199.61,5668.0,182.2601,182.5798,182.1322,182.3423,5668.0
2023-08-22 11:15:00,199.61,199.78,199.49,199.78,3006.0,182.3423,182.4976,182.2327,182.4976,3006.0
2023-08-22 11:20:00,199.8,199.8,199.57,199.57,4948.0,182.5159,182.5159,182.3058,182.3058,4948.0
2023-08-22 11:25:00,199.61,199.71,199.5,199.5,6248.0,182.3423,182.4337,182.2418,182.2418,6248.0
2023-08-22 11:30:00,199.53,199.94,199.52,199.94,7084.0,182.2693,182.6438,182.2601,182.6438,7084.0
2023-08-22 11:35:00,199.95,200.05,199.89,199.89,2990.0,182.6529,182.7443,182.5981,182.5981,2990.0
2023-08-22 11:40:00,199.94,200.35,199.89,200.16,9092.0,182.6438,183.0183,182.5981,182.8448,9092.0
2023-08-22 11:45:00,200.17,200.36,200.1,200.36,5803.0,182.8539,183.0274,182.7899,183.0274,5803.0
2023-08-22 11:50:00,200.35,200.41,200.26,200.27,16519.0,183.0183,183.0731,182.9361,182.9452,16519.0
2023-08-22 11:55:00,200.27,200.51,200.26,200.4,6297.0,182.9452,183.1645,182.9361,183.064,6297.0
2023-08-22 12:00:00,200.35,200.64,200.35,200.47,2722.0,183.0183,183.2832,183.0183,183.1279,2722.0
2023-08-22 12:05:00,200.49,200.5,200.41,200.44,2100.0,183.1462,183.1553,183.0731,183.1005,2100.0
2023-08-22 12:10:00,200.39,200.73,200.38,200.5,6570.0,183.0549,183.3654,183.0457,183.1553,6570.0
2023-08-22 12:15:00,200.55,200.63,200.42,200.44,3867.0,183.201,183.2741,183.0823,183.1005,3867.0
2023-08-22 12:20:00,200.43,200.64,200.39,200.59,3789.0,183.0914,183.2832,183.0549,183.2376,3789.0
2023-08-22 12:25:00,200.58,200.63,200.41,200.44,7090.0,183.2284,183.2741,183.0731,183.1005,7090.0
2023-08-22 12:30:00,200.46,200.59,200.39,200.53,4587.0,183.1188,183.2376,183.0549,183.1827,4587.0
2023-08-22 12:35:00,200.5,200.69,200.5,200.66,3940.0,183.1553,183.3289,183.1553,183.3015,3940.0
2023-08-22 12:40:00,200.68,200.73,200.65,200.71,3039.0,183.3198,183.3654,183.2924,183.3472,3039.0
2023-08-22 12:45:00,200.7,200.77,200.59,200.59,4464.0,183.338,183.402,183.2376,183.2376,4464.0
2023-08-22 12:50:00,200.66,200.78,200.65,200.71,2752.0,183.3015,183.4111,183.2924,183.3472,2752.0
2023-08-22 12:55:00,200.73,200.74,200.58,200.58,3254.0,183.3654,183.3746,183.2284,183.2284,3254.0
2023-08-22 13:00:00,200.58,200.59,200.34,200.35,2700.0,183.2284,183.2376,183.0092,183.0183,2700.0
2023-08-22 13:05:00,200.38,200.5,200.32,200.46,4049.0,183.0457,183.1553,182.9909,183.1188,4049.0
2023-08-22 13:10:00,200.4,200.43,200.26,200.3,8193.0,183.064,183.0914,182.9361,182.9726,8193.0
2023-08-22 13:15:00,200.3,200.3,200.1,200.18,3447.0,182.9726,182.9726,182.7899,182.863,3447.0
2023-08-22 13:20:00,200.19,200.21,200.05,200.07,3009.0,182.8722,182.8904,182.7443,182.7625,3009.0
2023-08-22 13:25:00,200.07,200.2,200.04,200.06,3245.0,182.7625,182.8813,182.7351,182.7534,3245.0
2023-08-22 13:30:00,200.06,200.21,199.97,200.17,6751.0,182.7534,182.8904,182.6712,182.8539,6751.0
2023-08-22 13:35:00,200.2,200.22,199.96,199.97,4399.0,182.8813,182.8996,182.6621,182.6712,4399.0
2023-08-22 13:40:00,199.94,199.99,199.74,199.75,2276.0,182.6438,182.6895,182.4611,182.4702,2276.0
2023-08-22 13:45:00,199.79,199.94,199.76,199.77,3800.0,182.5068,182.6438,182.4794,182.4885,3800.0
2023-08-22 13:50:00,199.78,199.83,199.7,199.71,2046.0,182.4976,182.5433,182.4245,182.4337,2046.0
2023-08-22 13:55:00,199.74,199.81,199.6,199.7,6273.0,182.4611,182.525,182.3332,182.4245,6273.0
2023-08-22 14:00:00,199.72,199.72,199.5,199.53,5857.0,182.4428,182.4428,182.2418,182.2693,5857.0
2023-08-22 14:05:00,199.52,199.65,199.51,199.54,2989.0,182.2601,182.3789,182.251,182.2784,2989.0
2023-08-22 14:10:00,199.54,199.74,199.54,199.72,9232.0,182.2784,182.4611,182.2784,182.4428,9232.0
2023-08-22 14:15:00,199.72,199.75,199.63,199.72,6056.0,182.4428,182.4702,182.3606,182.4428,6056.0
2023-08-22 14:20:00,199.74,199.95,199.68,199.95,9958.0,182.4611,182.6529,182.4063,182.6529,9958.0
2023-08-22 14:25:00,199.93,200.12,199.89,199.94,7135.0,182.6346,182.8082,182.5981,182.6438,7135.0
2023-08-22 14:30:00,199.94,200.11,199.91,200.11,7142.0,182.6438,182.7991,182.6164,182.7991,7142.0
2023-08-22 14:35:00,200.11,200.12,200.02,200.07,4506.0,182.7991,182.8082,182.7169,182.7625,4506.0
2023-08-22 14:40:00,200.07,200.08,199.78,199.81,6729.0,182.7625,182.7717,182.4976,182.525,6729.0
2023-08-22 14:45:00,199.72,199.72,199.48,199.55,8213.0,182.4428,182.4428,182.2236,182.2875,8213.0
2023-08-22 14:50:00,199.55,199.68,199.51,199.64,7364.0,182.2875,182.4063,182.251,182.3697,7364.0
2023-08-22 14:55:00,199.64,199.69,199.47,199.55,9603.0,182.3697,182.4154,182.2144,182.2875,9603.0
2023-08-22 15:00:00,199.53,199.63,199.49,199.63,3618.0,182.2693,182.3606,182.2327,182.3606,3618.0
2023-08-22 15:05:00,199.64,199.72,199.59,199.63,5436.0,182.3697,182.4428,182.3241,182.3606,5436.0
2023-08-22 15:10:00,199.62,199.73,199.54,199.69,11640.0,182.3515,182.4519,182.2784,182.4154,11640.0
2023-08-22 15:15:00,199.71,199.71,199.55,199.58,9070.0,182.4337,182.4337,182.2875,182.3149,9070.0
2023-08-22 15:20:00,199.56,199.62,199.48,199.59,8841.0,182.2967,182.3515,182.2236,182.3241,8841.0
2023-08-22 15:25:00,199.59,199.72,199.45,199.56,9583.0,182.3241,182.4428,182.1962,182.2967,9583.0
2023-08-22 15:30:00,199.57,199.57,199.19,199.32,14602.0,182.3058,182.3058,181.9587,182.0774,14602.0
2023-08-22 15:35:00,199.3,199.31,199.06,199.09,18666.0,182.0591,182.0683,181.8399,181.8673,18666.0
2023-08-22 15:40:00,199.07,199.28,199.0,199.25,22245.0,181.849,182.0409,181.7851,182.0135,22245.0
2023-08-22 15:45:00,199.28,199.44,199.18,199.37,24691.0,182.0409,182.187,181.9495,182.1231,24691.0
2023-08-22 15:50:00,199.34,199.48,199.2,199.46,70677.0,182.0957,182.2236,181.9678,182.2053,70677.0
2023-08-22 15:55:00,199.48,199.7,199.35,199.48,158050.0,182.2236,182.4245,182.1048,182.2236,158050.0
2023-08-23 09:30:00,200.2,201.28,200.02,200.94,23060.0,182.8813,183.8679,182.7169,183.5573,23060.0
2023-08-23 09:35:00,200.98,201.31,200.73,200.74,7528.0,183.5938,183.8953,183.3654,183.3746,7528.0
2023-08-23 09:40:00,200.87,201.11,200.78,201.06,4145.0,183.4933,183.7126,183.4111,183.6669,4145.0
2023-08-23 09:45:00,201.07,201.07,200.72,200.72,6063.0,183.676,183.676,183.3563,183.3563,6063.0
2023-08-23 09:50:00,200.8,200.98,200.57,200.98,12469.0,183.4294,183.5938,183.2193,183.5938,12469.0
2023-08-23 09:55:00,200.98,200.99,200.64,200.81,6037.0,183.5938,183.603,183.2832,183.4385,6037.0
2023-08-23 10:00:00,200.7,201.09,200.62,201.09,3983.0,183.338,183.6943,183.265,183.6943,3983.0
2023-08-23 10:05:00,201.18,201.18,200.74,200.77,5505.0,183.7765,183.7765,183.3746,183.402,5505.0
2023-08-23 10:10:00,200.78,200.92,200.25,200.25,9953.0,183.4111,183.539,182.927,182.927,9953.0
2023-08-23 10:15:00,200.21,200.22,199.86,199.91,17386.0,182.8904,182.8996,182.5707,182.6164,17386.0
2023-08-23 10:20:00,199.95,200.14,199.86,200.14,10542.0,182.6529,182.8265,182.5707,182.8265,10542.0
2023-08-23 10:25:00,200.15,200.54,200.12,200.54,7939.0,182.8356,183.1919,182.8082,183.1919,7939.0
2023-08-23 10:30:00,200.51,200.66,200.21,200.61,5814.0,183.1645,183.3015,182.8904,183.2558,5814.0
2023-08-23 10:35:00,200.61,200.67,200.4,200.46,5860.0,183.2558,183.3106,183.064,183.1188,5860.0
2023-08-23 10:40:00,200.5,200.8,200.4,200.74,8513.0,183.1553,183.4294,183.064,183.3746,8513.0
2023-08-23 10:45:00,200.74,200.98,200.68,200.86,3379.0,183.3746,183.5938,183.3198,183.4842,3379.0
2023-08-23 10:50:00,200.91,200.91,200.7,200.7,4725.0,183.5299,183.5299,183.338,183.338,4725.0
2023-08-23 10:55:00,200.65,200.69,200.53,200.57,8694.0,183.2924,183.3289,183.1827,183.2193,8694.0
2023-08-23 11:00:00,200.57,200.92,200.53,200.82,3371.0,183.2193,183.539,183.1827,183.4477,3371.0
2023-08-23 11:05:00,200.72,200.89,200.62,200.84,6865.0,183.3563,183.5116,183.265,183.4659,6865.0
2023-08-23 11:10:00,200.88,200.91,200.77,200.86,2175.0,183.5025,183.5299,183.402,183.4842,2175.0
2023-08-23 11:15:00,200.89,200.9,200.78,200.78,1946.0,183.5116,183.5207,183.4111,183.4111,1946.0
2023-08-23 11:20:00,200.78,200.97,200.78,200.81,5030.0,183.4111,183.5847,183.4111,183.4385,5030.0
2023-08-23 11:25:00,200.82,200.83,200.7,200.72,5144.0,183.4477,183.4568,183.338,183.3563,5144.0
2023-08-23 11:30:00,200.76,201.18,200.76,201.03,24271.0,183.3928,183.7765,183.3928,183.6395,24271.0
2023-08-23 11:35:00,200.96,201.14,200.79,201.0,8142.0,183.5755,183.74,183.4203,183.6121,8142.0
2023-08-23 11:40:00,200.97,201.12,200.88,200.95,16576.0,183.5847,183.7217,183.5025,183.5664,16576.0
2023-08-23 11:45:00,200.97,201.05,200.79,200.97,16656.0,183.5847,183.6578,183.4203,183.5847,16656.0
2023-08-23 11:50:00,200.87,200.97,200.72,200.75,4379.0,183.4933,183.5847,183.3563,183.3837,4379.0
2023-08-23 11:55:00,200.75,200.79,200.61,200.65,3736.0,183.3837,183.4203,183.2558,183.2924,3736.0
2023-08-23 12:00:00,200.66,200.66,200.47,200.47,10202.0,183.3015,183.3015,183.1279,183.1279,10202.0
2023-08-23 12:05:00,200.46,200.56,200.39,200.54,10328.0,183.1188,183.2101,183.0549,183.1919,10328.0
2023-08-23 12:10:00,200.55,200.65,200.51,200.62,4346.0,183.201,183.2924,183.1645,183.265,4346.0
2023-08-23 12:15:00,200.63,200.68,200.57,200.57,2110.0,183.2741,183.3198,183.2193,183.2193,2110.0
2023-08-23 12:20:00,200.64,200.91,200.63,200.8,4288.0,183.2832,183.5299,183.2741,183.4294,4288.0
2023-08-23 12:25:00,200.82,200.82,200.66,200.71,3656.0,183.4477,183.4477,183.3015,183.3472,3656.0
2023-08-23 12:30:00,200.73,200.84,200.69,200.84,5119.0,183.3654,183.4659,183.3289,183.4659,5119.0
2023-08-23 12:35:00,200.84,201.02,200.0,200.98,483153.0,183.4659,183.6304,182.6986,183.5938,483153.0
2023-08-23 12:40:00,200.98,201.18,200.98,201.1,4619.0,183.5938,183.7765,183.5938,183.7034,4619.0
2023-08-23 12:45:00,201.11,201.15,200.85,201.06,3156.0,183.7126,183.7491,183.4751,183.6669,3156.0
2023-08-23 12:50:00,201.07,201.34,200.98,201.17,13465.0,183.676,183.9227,183.5938,183.7674,13465.0
2023-08-23 12:55:00,201.3,201.34,200.99,201.0,8737.0,183.8861,183.9227,183.603,183.6121,8737.0
2023-08-23 13:00:00,201.0,201.13,200.97,201.06,3337.0,183.6121,183.7308,183.5847,183.6669,3337.0
2023-08-23 13:05:00,201.07,201.13,200.91,201.0,17023.0,183.676,183.7308,183.5299,183.6121,17023.0
2023-08-23 13:10:00,200.92,201.01,200.8,200.97,9118.0,183.539,183.6212,183.4294,183.5847,9118.0
2023-08-23 13:15:00,200.94,201.26,200.94,201.16,16567.0,183.5573,183.8496,183.5573,183.7582,16567.0
2023-08-23 13:20:00,201.22,201.33,201.03,201.17,14007.0,183.8131,183.9135,183.6395,183.7674,14007.0
2023-08-23 13:25:00,201.17,201.17,200.93,200.93,9659.0,183.7674,183.7674,183.5481,183.5481,9659.0
2023-08-23 13:30:00,200.9,200.99,200.81,200.82,11937.0,183.5207,183.603,183.4385,183.4477,11937.0
2023-08-23 13:35:00,200.84,200.86,200.65,200.72,9923.0,183.4659,183.4842,183.2924,183.3563,9923.0
2023-08-23 13:40:00,200.71,200.75,200.44,200.53,12774.0,183.3472,183.3837,183.1005,183.1827,12774.0
2023-08-23 13:45:00,200.59,200.6,200.51,200.53,10056.0,183.2376,183.2467,183.1645,183.1827,10056.0
2023-08-23 13:50:00,200.53,200.53,200.34,200.48,10531.0,183.1827,183.1827,183.0092,183.1371,10531.0
2023-08-23 13:55:00,200.55,200.7,200.55,200.7,1900.0,183.201,183.338,183.201,183.338,1900.0
2023-08-23 14:00:00,200.7,200.71,200.59,200.66,7703.0,183.338,183.3472,183.2376,183.3015,7703.0
2023-08-23 14:05:00,200.71,200.72,200.6,200.64,6525.0,183.3472,183.3563,183.2467,183.2832,6525.0
2023-08-23 14:10:00,200.64,200.76,200.63,200.67,9174.0,183.2832,183.3928,183.2741,183.3106,9174.0
2023-08-23 14:15:00,200.66,200.67,200.42,200.51,9151.0,183.3015,183.3106,183.0823,183.1645,9151.0
2023-08-23 14:20:00,200.58,200.58,200.45,200.55,5515.0,183.2284,183.2284,183.1097,183.201,5515.0
2023-08-23 14:25:00,200.58,200.69,200.55,200.62,6753.0,183.2284,183.3289,183.201,183.265,6753.0
2023-08-23 14:30:00,200.65,200.68,200.43,200.43,6320.0,183.2924,183.3198,183.0914,183.0914,6320.0
2023-08-23 14:35:00,200.46,200.46,200.24,200.28,15415.0,183.1188,183.1188,182.9178,182.9544,15415.0
2023-08-23 14:40:00,200.3,200.42,200.28,200.32,8701.0,182.9726,183.0823,182.9544,182.9909,8701.0
2023-08-23 14:45:00,200.28,200.43,200.28,200.4,4324.0,182.9544,183.0914,182.9544,183.064,4324.0
2023-08-23 14:50:00,200.41,200.52,200.41,200.5,3883.0,183.0731,183.1736,183.0731,183.1553,3883.0
2023-08-23 14:55:00,200.48,200.51,200.35,200.4,10523.0,183.1371,183.1645,183.0183,183.064,10523.0
2023-08-23 15:00:00,200.42,200.54,200.37,200.41,11813.0,183.0823,183.1919,183.0366,183.0731,11813.0
2023-08-23 15:05:00,200.4,200.53,200.35,200.5,6266.0,183.064,183.1827,183.0183,183.1553,6266.0
2023-08-23 15:10:00,200.52,200.54,200.41,200.5,9213.0,183.1736,183.1919,183.0731,183.1553,9213.0
2023-08-23 15:15:00,200.5,200.57,200.3,200.49,10913.0,183.1553,183.2193,182.9726,183.1462,10913.0
2023-08-23 15:20:00,200.47,200.55,200.3,200.44,17136.0,183.1279,183.201,182.9726,183.1005,17136.0
2023-08-23 15:25:00,200.44,200.44,200.24,200.38,30465.0,183.1005,183.1005,182.9178,183.0457,30465.0
2023-08-23 15:30:00,200.38,200.55,200.16,200.44,26138.0,183.0457,183.201,182.8448,183.1005,26138.0
2023-08-23 15:35:00,200.47,200.54,200.24,200.5,21626.0,183.1279,183.1919,182.9178,183.1553,21626.0
2023-08-23 15:40:00,200.5,200.65,200.4,200.53,29363.0,183.1553,183.2924,183.064,183.1827,29363.0
2023-08-23 15:45:00,200.48,200.66,200.42,200.64,32345.0,183.1371,183.3015,183.0823,183.2832,32345.0
2023-08-23 15:50:00,200.65,200.72,200.12,200.27,66568.0,183.2924,183.3563,182.8082,182.9452,66568.0
2023-08-23 15:55:00,200.33,200.74,200.22,200.74,125428.0,183.0,183.3746,182.8996,183.3746,125428.0
2023-08-24 09:30:00,200.21,200.6,200.04,200.5,18485.0,182.8904,183.2467,182.7351,183.1553,18485.0
2023-08-24 09:35:00,200.52,201.06,200.37,200.96,5172.0,183.1736,183.6669,183.0366,183.5755,5172.0
2023-08-24 09:40:00,201.05,201.9,200.98,201.22,4361.0,183.6578,184.4342,183.5938,183.8131,4361.0
2023-08-24 09:45:00,201.19,201.53,201.08,201.09,8157.0,183.7856,184.0962,183.6852,183.6943,8157.0
2023-08-24 09:50:00,201.17,201.35,201.16,201.32,4282.0,183.7674,183.9318,183.7582,183.9044,4282.0
2023-08-24 09:55:00,201.25,201.61,201.25,201.56,3820.0,183.8405,184.1693,183.8405,184.1236,3820.0
2023-08-24 10:00:00,201.56,201.65,201.43,201.61,11856.0,184.1236,184.2059,184.0049,184.1693,11856.0
2023-08-24 10:05:00,201.56,201.83,201.53,201.63,3983.0,184.1236,184.3703,184.0962,184.1876,3983.0
2023-08-24 10:10:00,201.61,201.61,201.34,201.44,2234.0,184.1693,184.1693,183.9227,184.014,2234.0
2023-08-24 10:15:00,201.56,201.92,201.56,201.92,2598.0,184.1236,184.4525,184.1236,184.4525,2598.0
2023-08-24 10:20:00,201.92,202.09,201.79,201.8,7066.0,184.4525,184.6078,184.3337,184.3429,7066.0
2023-08-24 10:25:00,201.82,202.14,201.82,202.02,2312.0,184.3611,184.6535,184.3611,184.5438,2312.0
2023-08-24 10:30:00,201.94,201.95,201.65,201.85,6400.0,184.4708,184.4799,184.2059,184.3886,6400.0
2023-08-24 10:35:00,201.87,202.08,201.76,201.96,4513.0,184.4068,184.5987,184.3063,184.489,4513.0
2023-08-24 10:40:00,202.01,202.04,201.76,201.96,3696.0,184.5347,184.5621,184.3063,184.489,3696.0
2023-08-24 10:45:00,201.85,201.85,201.66,201.67,3400.0,184.3886,184.3886,184.215,184.2241,3400.0
2023-08-24 10:50:00,201.7,201.78,201.61,201.75,6715.0,184.2515,184.3246,184.1693,184.2972,6715.0
2023-08-24 10:55:00,201.74,201.74,201.4,201.5,3500.0,184.2881,184.2881,183.9775,184.0688,3500.0
2023-08-24 11:00:00,201.55,201.55,201.22,201.31,1769.0,184.1145,184.1145,183.8131,183.8953,1769.0
2023-08-24 11:05:00,201.33,201.42,201.17,201.25,7032.0,183.9135,183.9958,183.7674,183.8405,7032.0
2023-08-24 11:10:00,201.24,201.33,201.22,201.27,1756.0,183.8313,183.9135,183.8131,183.8587,1756.0
2023-08-24 11:15:00,201.21,201.3,200.99,201.3,4002.0,183.8039,183.8861,183.603,183.8861,4002.0
2023-08-24 11:20:00,201.22,201.22,201.02,201.03,900.0,183.8131,183.8131,183.6304,183.6395,900.0
2023-08-24 11:25:00,201.1,201.44,201.1,201.44,1981.0,183.7034,184.014,183.7034,184.014,1981.0
2023-08-24 11:30:00,201.3,201.33,201.15,201.15,4068.0,183.8861,183.9135,183.7491,183.7491,4068.0
2023-08-24 11:35:00,201.11,201.16,201.0,201.11,5017.0,183.7126,183.7582,183.6121,183.7126,5017.0
2023-08-24 11:40:00,201.12,201.21,201.08,201.08,3595.0,183.7217,183.8039,183.6852,183.6852,3595.0
2023-08-24 11:45:00,201.07,201.15,201.01,201.11,3195.0,183.676,183.7491,183.6212,183.7126,3195.0
2023-08-24 11:50:00,201.12,201.16,201.01,201.01,1491.0,183.7217,183.7582,183.6212,183.6212,1491.0
2023-08-24 11:55:00,201.01,201.01,200.87,200.92,3130.0,183.6212,183.6212,183.4933,183.539,3130.0
2023-08-24 12:00:00,200.88,201.13,200.86,201.13,2413.0,183.5025,183.7308,183.4842,183.7308,2413.0
2023-08-24 12:05:00,201.09,201.19,201.04,201.04,3257.0,183.6943,183.7856,183.6486,183.6486,3257.0
2023-08-24 12:10:00,201.04,201.11,200.98,200.98,2674.0,183.6486,183.7126,183.5938,183.5938,2674.0
2023-08-24 12:15:00,200.99,201.05,200.73,200.76,1500.0,183.603,183.6578,183.3654,183.3928,1500.0
2023-08-24 12:20:00,200.81,200.91,200.8,200.91,1073.0,183.4385,183.5299,183.4294,183.5299,1073.0
2023-08-24 12:25:00,200.83,200.83,200.58,200.6,1701.0,183.4568,183.4568,183.2284,183.2467,1701.0
2023-08-24 12:30:00,200.67,200.7,200.59,200.62,1000.0,183.3106,183.338,183.2376,183.265,1000.0
2023-08-24 12:35:00,200.6,200.88,200.59,200.85,6035.0,183.2467,183.5025,183.2376,183.4751,6035.0
2023-08-24 12:40:00,200.83,201.0,200.76,200.76,3137.0,183.4568,183.6121,183.3928,183.3928,3137.0
2023-08-24 12:45:00,200.75,200.86,200.64,200.86,3000.0,183.3837,183.4842,183.2832,183.4842,3000.0
2023-08-24 12:50:00,200.91,200.94,200.75,200.81,1568.0,183.5299,183.5573,183.3837,183.4385,1568.0
2023-08-24 12:55:00,200.77,200.87,200.75,200.82,17080.0,183.402,183.4933,183.3837,183.4477,17080.0
2023-08-24 13:00:00,200.85,200.99,200.84,200.85,6360.0,183.4751,183.603,183.4659,183.4751,6360.0
2023-08-24 13:05:00,200.92,201.01,200.75,200.81,1900.0,183.539,183.6212,183.3837,183.4385,1900.0
2023-08-24 13:10:00,200.8,200.82,200.57,200.66,6404.0,183.4294,183.4477,183.2193,183.3015,6404.0
2023-08-24 13:15:00,200.63,200.64,200.57,200.58,2069.0,183.2741,183.2832,183.2193,183.2284,2069.0
2023-08-24 13:20:00,200.58,200.65,200.47,200.54,25420.0,183.2284,183.2924,183.1279,183.1919,25420.0
2023-08-24 13:25:00,200.5,200.61,200.49,200.49,9100.0,183.1553,183.2558,183.1462,183.1462,9100.0
2023-08-24 13:30:00,200.48,200.94,200.47,200.72,24278.0,183.1371,183.5573,183.1279,183.3563,24278.0
2023-08-24 13:35:00,200.71,200.71,200.45,200.59,18962.0,183.3472,183.3472,183.1097,183.2376,18962.0
2023-08-24 13:40:00,200.63,200.97,200.63,200.96,3319.0,183.2741,183.5847,183.2741,183.5755,3319.0
2023-08-24 13:45:00,200.94,201.02,200.68,200.81,4598.0,183.5573,183.6304,183.3198,183.4385,4598.0
2023-08-24 13:50:00,200.83,200.83,200.61,200.61,2439.0,183.4568,183.4568,183.2558,183.2558,2439.0
2023-08-24 13:55:00,200.61,200.87,200.55,200.81,22076.0,183.2558,183.4933,183.201,183.4385,22076.0
2023-08-24 14:00:00,200.87,200.99,200.62,200.62,4383.0,183.4933,183.603,183.265,183.265,4383.0
2023-08-24 14:05:00,200.58,200.65,200.52,200.62,2034.0,183.2284,183.2924,183.1736,183.265,2034.0
2023-08-24 14:10:00,200.58,200.69,200.49,200.68,2719.0,183.2284,183.3289,183.1462,183.3198,2719.0
2023-08-24 14:15:00,200.59,200.59,200.5,200.5,2708.0,183.2376,183.2376,183.1553,183.1553,2708.0
2023-08-24 14:20:00,200.48,200.58,200.46,200.47,3624.0,183.1371,183.2284,183.1188,183.1279,3624.0
2023-08-24 14:25:00,200.53,200.53,200.39,200.39,2358.0,183.1827,183.1827,183.0549,183.0549,2358.0
2023-08-24 14:30:00,200.45,200.45,200.29,200.3,4149.0,183.1097,183.1097,182.9635,182.9726,4149.0
2023-08-24 14:35:00,200.27,200.27,199.95,200.01,13228.0,182.9452,182.9452,182.6529,182.7077,13228.0
2023-08-24 14:40:00,200.02,200.02,199.7,199.83,6420.0,182.7169,182.7169,182.4245,182.5433,6420.0
2023-08-24 14:45:00,199.81,199.94,199.77,199.77,3943.0,182.525,182.6438,182.4885,182.4885,3943.0
2023-08-24 14:50:00,199.79,200.04,199.78,200.04,2410.0,182.5068,182.7351,182.4976,182.7351,2410.0
2023-08-24 14:55:00,200.01,200.08,199.97,200.08,3294.0,182.7077,182.7717,182.6712,182.7717,3294.0
2023-08-24 15:00:00,200.06,200.21,200.01,200.19,6106.0,182.7534,182.8904,182.7077,182.8722,6106.0
2023-08-24 15:05:00,200.22,200.41,200.21,200.37,8892.0,182.8996,183.0731,182.8904,183.0366,8892.0
2023-08-24 15:10:00,200.34,200.38,200.05,200.28,23982.0,183.0092,183.0457,182.7443,182.9544,23982.0
2023-08-24 15:15:00,200.28,200.36,200.23,200.34,8858.0,182.9544,183.0274,182.9087,183.0092,8858.0
2023-08-24 15:20:00,200.34,200.52,200.33,200.47,11589.0,183.0092,183.1736,183.0,183.1279,11589.0
2023-08-24 15:25:00,200.48,200.75,200.48,200.57,13866.0,183.1371,183.3837,183.1371,183.2193,13866.0
2023-08-24 15:30:00,200.59,200.73,200.59,200.71,8200.0,183.2376,183.3654,183.2376,183.3472,8200.0
2023-08-24 15:35:00,200.68,200.68,200.54,200.54,11637.0,183.3198,183.3198,183.1919,183.1919,11637.0
2023-08-24 15:40:00,200.53,200.75,200.52,200.59,27251.0,183.1827,183.3837,183.1736,183.2376,27251.0
2023-08-24 15:45:00,200.56,200.56,200.36,200.38,12204.0,183.2101,183.2101,183.0274,183.0457,12204.0
2023-08-24 15:50:00,200.38,200.73,200.29,200.34,31379.0,183.0457,183.3654,182.9635,183.0092,31379.0
2023-08-24 15:55:00,200.33,200.45,200.11,200.12,54588.0,183.0,183.1097,182.7991,182.8082,54588.0
2023-08-25 09:30:00,200.42,201.65,200.31,201.0,10181.0,183.0823,184.2059,182.9818,183.6121,10181.0
2023-08-25 09:35:00,201.45,201.49,201.05,201.27,3068.0,184.0232,184.0597,183.6578,183.8587,3068.0
2023-08-25 09:40:00,201.34,201.43,200.82,200.82,1868.0,183.9227,184.0049,183.4477,183.4477,1868.0
2023-08-25 09:45:00,200.78,201.11,200.67,200.83,2600.0,183.4111,183.7126,183.3106,183.4568,2600.0
2023-08-25 09:50:00,200.75,200.82,200.48,200.48,2000.0,183.3837,183.4477,183.1371,183.1371,2000.0
2023-08-25 09:55:00,200.58,200.85,200.32,200.84,3797.0,183.2284,183.4751,182.9909,183.4659,3797.0
2023-08-25 10:00:00,200.62,200.64,200.28,200.29,3969.0,183.265,183.2832,182.9544,182.9635,3969.0
2023-08-25 10:05:00,200.3,200.4,199.79,200.02,16626.0,182.9726,183.064,182.5068,182.7169,16626.0
2023-08-25 10:10:00,200.08,200.36,200.02,200.34,4963.0,182.7717,183.0274,182.7169,183.0092,4963.0
2023-08-25 10:15:00,200.39,200.72,200.13,200.2,3218.0,183.0549,183.3563,182.8173,182.8813,3218.0
2023-08-25 10:20:00,200.0,200.07,199.95,200.0,1712.0,182.6986,182.7625,182.6529,182.6986,1712.0
2023-08-25 10:25:00,200.03,200.04,199.93,200.03,1000.0,182.726,182.7351,182.6346,182.726,1000.0
2023-08-25 10:30:00,199.9,199.9,199.72,199.72,1600.0,182.6072,182.6072,182.4428,182.4428,1600.0
2023-08-25 10:35:00,199.81,200.27,199.79,200.14,18436.0,182.525,182.9452,182.5068,182.8265,18436.0
2023-08-25 10:40:00,200.17,200.55,200.16,200.5,7028.0,182.8539,183.201,182.8448,183.1553,7028.0
2023-08-25 10:45:00,200.5,200.53,200.2,200.42,17825.0,183.1553,183.1827,182.8813,183.0823,17825.0
2023-08-25 10:50:00,200.46,200.48,200.14,200.19,8636.0,183.1188,183.1371,182.8265,182.8722,8636.0
2023-08-25 10:55:00,200.15,200.82,200.08,200.64,15200.0,182.8356,183.4477,182.7717,183.2832,15200.0
2023-08-25 11:00:00,200.8,201.04,200.73,201.03,5478.0,183.4294,183.6486,183.3654,183.6395,5478.0
2023-08-25 11:05:00,201.0,201.42,200.99,201.39,3902.0,183.6121,183.9958,183.603,183.9683,3902.0
2023-08-25 11:10:00,201.43,201.49,201.34,201.34,5338.0,184.0049,184.0597,183.9227,183.9227,5338.0
2023-08-25 11:15:00,201.37,201.37,201.19,201.23,3897.0,183.9501,183.9501,183.7856,183.8222,3897.0
2023-08-25 11:20:00,201.23,201.33,201.04,201.22,8957.0,183.8222,183.9135,183.6486,183.8131,8957.0
2023-08-25 11:25:00,201.4,201.73,201.26,201.73,5353.0,183.9775,184.2789,183.8496,184.2789,5353.0
2023-08-25 11:30:00,201.82,202.11,201.67,201.84,6723.0,184.3611,184.6261,184.2241,184.3794,6723.0
2023-08-25 11:35:00,201.84,202.24,201.83,202.24,3677.0,184.3794,184.7448,184.3703,184.7448,3677.0
2023-08-25 11:40:00,202.06,202.13,201.84,202.13,3731.0,184.5804,184.6443,184.3794,184.6443,3731.0
2023-08-25 11:45:00,202.0,202.1,201.86,201.98,5550.0,184.5256,184.6169,184.3977,184.5073,5550.0
2023-08-25 11:50:00,202.04,202.33,202.0,202.21,5919.0,184.5621,184.827,184.5256,184.7174,5919.0
2023-08-25 11:55:00,202.15,202.33,202.11,202.12,3421.0,184.6626,184.827,184.6261,184.6352,3421.0
2023-08-25 12:00:00,202.2,202.44,202.2,202.44,4082.0,184.7083,184.9275,184.7083,184.9275,4082.0
2023-08-25 12:05:00,202.49,202.55,202.34,202.5,3887.0,184.9732,185.028,184.8362,184.9823,3887.0
2023-08-25 12:10:00,202.58,202.6,202.4,202.4,3400.0,185.0554,185.0737,184.891,184.891,3400.0
2023-08-25 12:15:00,202.4,202.42,202.19,202.36,8747.0,184.891,184.9092,184.6991,184.8544,8747.0
2023-08-25 12:20:00,202.36,202.81,202.32,202.71,6333.0,184.8544,185.2655,184.8179,185.1742,6333.0
2023-08-25 12:25:00,202.73,202.91,202.66,202.8,3100.0,185.1924,185.3569,185.1285,185.2564,3100.0
2023-08-25 12:30:00,202.76,203.01,202.58,202.64,5827.0,185.2198,185.4482,185.0554,185.1102,5827.0
2023-08-25 12:35:00,202.65,202.71,202.63,202.69,2416.0,185.1193,185.1742,185.1011,185.1559,2416.0
2023-08-25 12:40:00,202.73,202.74,202.59,202.68,4139.0,185.1924,185.2016,185.0645,185.1468,4139.0
2023-08-25 12:45:00,202.67,202.79,202.6,202.74,7100.0,185.1376,185.2472,185.0737,185.2016,7100.0
2023-08-25 12:50:00,202.76,202.77,202.65,202.7,5895.0,185.2198,185.229,185.1193,185.165,5895.0
2023-08-25 12:55:00,202.67,202.93,202.6,202.93,6928.0,185.1376,185.3751,185.0737,185.3751,6928.0
2023-08-25 13:00:00,202.89,202.98,202.83,202.9,8594.0,185.3386,185.4208,185.2838,185.3477,8594.0
2023-08-25 13:05:00,202.88,203.0,202.85,202.85,5867.0,185.3295,185.4391,185.302,185.302,5867.0
2023-08-25 13:10:00,202.82,203.17,202.82,203.1,6755.0,185.2746,185.5944,185.2746,185.5304,6755.0
2023-08-25 13:15:00,203.09,203.14,202.88,202.91,6233.0,185.5213,185.567,185.3295,185.3569,6233.0
2023-08-25 13:20:00,202.94,202.94,202.72,202.79,8639.0,185.3843,185.3843,185.1833,185.2472,8639.0
2023-08-25 13:25:00,202.83,202.97,202.79,202.9,34496.0,185.2838,185.4117,185.2472,185.3477,34496.0
2023-08-25 13:30:00,202.9,202.94,202.59,202.75,10574.0,185.3477,185.3843,185.0645,185.2107,10574.0
2023-08-25 13:35:00,202.78,203.0,202.77,202.97,9281.0,185.2381,185.4391,185.229,185.4117,9281.0
2023-08-25 13:40:00,203.01,203.12,202.93,203.05,6053.0,185.4482,185.5487,185.3751,185.4847,6053.0
2023-08-25 13:45:00,203.07,203.17,202.86,203.1,29206.0,185.503,185.5944,185.3112,185.5304,29206.0
2023-08-25 13:50:00,203.04,203.29,203.04,203.24,8216.0,185.4756,185.704,185.4756,185.6583,8216.0
2023-08-25 13:55:00,203.27,203.45,203.21,203.43,8134.0,185.6857,185.8501,185.6309,185.8319,8134.0
2023-08-25 14:00:00,203.43,203.54,203.37,203.45,9240.0,185.8319,185.9324,185.7771,185.8501,9240.0
2023-08-25 14:05:00,203.44,203.54,203.36,203.47,6100.0,185.841,185.9324,185.7679,185.8684,6100.0
2023-08-25 14:10:00,203.49,203.61,203.42,203.57,14015.0,185.8867,185.9963,185.8227,185.9598,14015.0
2023-08-25 14:15:00,203.6,203.69,203.43,203.58,6765.0,185.9872,186.0694,185.8319,185.9689,6765.0
2023-08-25 14:20:00,203.67,203.81,203.67,203.67,3388.0,186.0511,186.179,186.0511,186.0511,3388.0
2023-08-25 14:25:00,203.68,203.69,203.56,203.63,3836.0,186.0602,186.0694,185.9506,186.0146,3836.0
2023-08-25 14:30:00,203.65,204.04,203.6,203.73,14530.0,186.0328,186.3891,185.9872,186.1059,14530.0
2023-08-25 14:35:00,203.75,203.77,203.61,203.77,32345.0,186.1242,186.1425,185.9963,186.1425,32345.0
2023-08-25 14:40:00,203.8,203.98,203.62,203.7,8913.0,186.1699,186.3343,186.0054,186.0785,8913.0
2023-08-25 14:45:00,203.7,204.0,203.62,203.99,13485.0,186.0785,186.3526,186.0054,186.3434,13485.0
2023-08-25 14:50:00,203.95,204.25,203.94,204.22,6375.0,186.3069,186.5809,186.2978,186.5535,6375.0
2023-08-25 14:55:00,204.24,204.49,204.18,204.45,22792.0,186.5718,186.8002,186.517,186.7636,22792.0
2023-08-25 15:00:00,204.42,204.56,204.13,204.18,63654.0,186.7362,186.8641,186.4713,186.517,63654.0
2023-08-25 15:05:00,204.19,204.39,204.1,204.35,11912.0,186.5261,186.7088,186.4439,186.6723,11912.0
2023-08-25 15:10:00,204.36,204.39,203.81,203.81,6086.0,186.6814,186.7088,186.179,186.179,6086.0
2023-08-25 15:15:00,203.9,203.9,203.69,203.79,14765.0,186.2612,186.2612,186.0694,186.1607,14765.0
2023-08-25 15:20:00,203.75,203.85,203.59,203.76,7397.0,186.1242,186.2155,185.978,186.1333,7397.0
2023-08-25 15:25:00,203.79,203.8,203.52,203.73,12615.0,186.1607,186.1699,185.9141,186.1059,12615.0
2023-08-25 15:30:00,203.77,203.77,203.57,203.77,13681.0,186.1425,186.1425,185.9598,186.1425,13681.0
2023-08-25 15:35:00,203.78,203.78,203.59,203.61,4591.0,186.1516,186.1516,185.978,185.9963,4591.0
2023-08-25 15:40:00,203.6,203.6,203.35,203.38,3025.0,185.9872,185.9872,185.7588,185.7862,3025.0
2023-08-25 15:45:00,203.34,203.44,203.17,203.34,23447.0,185.7497,185.841,185.5944,185.7497,23447.0
2023-08-25 15:50:00,203.28,203.28,202.97,203.13,19167.0,185.6948,185.6948,185.4117,185.5578,19167.0
2023-08-25 15:55:00,203.14,203.27,203.11,203.23,40856.0,185.567,185.6857,185.5396,185.6492,40856.0
2023-08-28 09:30:00,203.31,203.52,203.21,203.36,13378.0,185.7223,185.9141,185.6309,185.7679,13378.0
2023-08-28 09:35:00,203.31,203.58,202.97,202.97,2297.0,185.7223,185.9689,185.4117,185.4117,2297.0
2023-08-28 09:40:00,203.15,203.27,202.75,202.76,4130.0,185.5761,185.6857,185.2107,185.2198,4130.0
2023-08-28 09:45:00,202.87,203.1,202.77,202.98,9571.0,185.3203,185.5304,185.229,185.4208,9571.0
2023-08-28 09:50:00,202.98,203.36,202.89,203.17,4747.0,185.4208,185.7679,185.3386,185.5944,4747.0
2023-08-28 09:55:00,203.21,203.27,202.76,202.76,4313.0,185.6309,185.6857,185.2198,185.2198,4313.0
2023-08-28 10:00:00,202.89,202.94,202.74,202.89,1608.0,185.3386,185.3843,185.2016,185.3386,1608.0
2023-08-28 10:05:00,202.65,203.0,202.61,202.84,6341.0,185.1193,185.4391,185.0828,185.2929,6341.0
2023-08-28 10:10:00,202.91,203.15,202.91,203.06,3392.0,185.3569,185.5761,185.3569,185.4939,3392.0
2023-08-28 10:15:00,203.1,203.1,202.83,202.83,4108.0,185.5304,185.5304,185.2838,185.2838,4108.0
2023-08-28 10:20:00,202.76,202.85,202.63,202.81,2731.0,185.2198,185.302,185.1011,185.2655,2731.0
2023-08-28 10:25:00,202.81,202.93,202.78,202.93,2382.0,185.2655,185.3751,185.2381,185.3751,2382.0
2023-08-28 10:30:00,202.89,203.1,202.89,203.08,2810.0,185.3386,185.5304,185.3386,185.5122,2810.0
2023-08-28 10:35:00,203.0,203.08,202.88,203.06,3400.0,185.4391,185.5122,185.3295,185.4939,3400.0
2023-08-28 10:40:00,203.0,203.15,202.94,203.11,2500.0,185.4391,185.5761,185.3843,185.5396,2500.0
2023-08-28 10:45:00,203.03,203.11,202.81,202.97,3852.0,185.4665,185.5396,185.2655,185.4117,3852.0
2023-08-28 10:50:00,202.94,203.03,202.86,202.88,15619.0,185.3843,185.4665,185.3112,185.3295,15619.0
2023-08-28 10:55:00,202.86,203.21,202.83,203.18,4668.0,185.3112,185.6309,185.2838,185.6035,4668.0
2023-08-28 11:00:00,203.08,203.08,202.92,203.0,5600.0,185.5122,185.5122,185.366,185.4391,5600.0
2023-08-28 11:05:00,203.0,203.02,202.52,202.67,2781.0,185.4391,185.4573,185.0006,185.1376,2781.0
2023-08-28 11:10:00,202.65,202.79,202.65,202.77,1014.0,185.1193,185.2472,185.1193,185.229,1014.0
2023-08-28 11:15:00,202.72,202.85,202.65,202.85,7722.0,185.1833,185.302,185.1193,185.302,7722.0
2023-08-28 11:20:00,202.86,203.04,202.84,202.95,8579.0,185.3112,185.4756,185.2929,185.3934,8579.0
2023-08-28 11:25:00,202.98,203.05,202.97,202.98,5040.0,185.4208,185.4847,185.4117,185.4208,5040.0
2023-08-28 11:30:00,202.98,203.02,202.84,202.92,6583.0,185.4208,185.4573,185.2929,185.366,6583.0
2023-08-28 11:35:00,202.86,203.04,202.85,202.88,2808.0,185.3112,185.4756,185.302,185.3295,2808.0
2023-08-28 11:40:00,202.95,202.98,202.7,202.95,6030.0,185.3934,185.4208,185.165,185.3934,6030.0
2023-08-28 11:45:00,202.97,203.03,202.88,202.9,6135.0,185.4117,185.4665,185.3295,185.3477,6135.0
2023-08-28 11:50:00,202.93,203.23,202.88,203.07,5408.0,185.3751,185.6492,185.3295,185.503,5408.0
2023-08-28 11:55:00,203.06,203.2,203.06,203.17,2780.0,185.4939,185.6218,185.4939,185.5944,2780.0
2023-08-28 12:00:00,203.17,203.22,203.13,203.18,1972.0,185.5944,185.64,185.5578,185.6035,1972.0
2023-08-28 12:05:00,203.18,203.19,203.12,203.15,1996.0,185.6035,185.6126,185.5487,185.5761,1996.0
2023-08-28 12:10:00,203.15,203.15,203.05,203.15,1321.0,185.5761,185.5761,185.4847,185.5761,1321.0
2023-08-28 12:15:00,203.15,203.15,203.01,203.08,2468.0,185.5761,185.5761,185.4482,185.5122,2468.0
2023-08-28 12:20:00,203.06,203.12,203.03,203.1,2731.0,185.4939,185.5487,185.4665,185.5304,2731.0
2023-08-28 12:25:00,203.11,203.19,203.07,203.15,3172.0,185.5396,185.6126,185.503,185.5761,3172.0
2023-08-28 12:30:00,203.12,203.22,203.08,203.22,4271.0,185.5487,185.64,185.5122,185.64,4271.0
2023-08-28 12:35:00,203.24,203.33,203.21,203.33,3660.0,185.6583,185.7405,185.6309,185.7405,3660.0
2023-08-28 12:40:00,203.33,203.48,203.22,203.22,4907.0,185.7405,185.8775,185.64,185.64,4907.0
2023-08-28 12:45:00,203.24,203.38,203.17,203.36,1850.0,185.6583,185.7862,185.5944,185.7679,1850.0
2023-08-28 12:50:00,203.33,203.43,203.33,203.43,2742.0,185.7405,185.8319,185.7405,185.8319,2742.0
2023-08-28 12:55:00,203.46,203.69,203.46,203.62,2822.0,185.8593,186.0694,185.8593,186.0054,2822.0
2023-08-28 13:00:00,203.64,203.73,203.64,203.68,2707.0,186.0237,186.1059,186.0237,186.0602,2707.0
2023-08-28 13:05:00,203.74,203.79,203.61,203.67,4117.0,186.1151,186.1607,185.9963,186.0511,4117.0
2023-08-28 13:10:00,203.68,203.71,203.59,203.63,1160.0,186.0602,186.0877,185.978,186.0146,1160.0
2023-08-28 13:15:00,203.62,203.62,203.46,203.49,2461.0,186.0054,186.0054,185.8593,185.8867,2461.0
2023-08-28 13:20:00,203.5,203.56,203.5,203.56,1624.0,185.8958,185.9506,185.8958,185.9506,1624.0
2023-08-28 13:25:00,203.53,203.57,203.47,203.56,2487.0,185.9232,185.9598,185.8684,185.9506,2487.0
2023-08-28 13:30:00,203.53,203.64,203.47,203.47,3443.0,185.9232,186.0237,185.8684,185.8684,3443.0
2023-08-28 13:35:00,203.46,203.58,203.41,203.51,3723.0,185.8593,185.9689,185.8136,185.905,3723.0
2023-08-28 13:40:00,203.56,203.67,203.53,203.63,5384.0,185.9506,186.0511,185.9232,186.0146,5384.0
2023-08-28 13:45:00,203.63,203.64,203.44,203.49,3401.0,186.0146,186.0237,185.841,185.8867,3401.0
2023-08-28 13:50:00,203.49,203.57,203.26,203.27,11081.0,185.8867,185.9598,185.6766,185.6857,11081.0
2023-08-28 13:55:00,203.16,203.18,203.06,203.15,2895.0,185.5852,185.6035,185.4939,185.5761,2895.0
2023-08-28 14:00:00,203.02,203.08,203.0,203.06,2181.0,185.4573,185.5122,185.4391,185.4939,2181.0
2023-08-28 14:05:00,203.01,203.05,202.91,203.03,3249.0,185.4482,185.4847,185.3569,185.4665,3249.0
2023-08-28 14:10:00,203.05,203.13,202.96,203.13,3843.0,185.4847,185.5578,185.4025,185.5578,3843.0
2023-08-28 14:15:00,203.13,203.15,203.08,203.08,2105.0,185.5578,185.5761,185.5122,185.5122,2105.0
2023-08-28 14:20:00,203.07,203.09,203.03,203.08,1500.0,185.503,185.5213,185.4665,185.5122,1500.0
2023-08-28 14:25:00,203.07,203.09,202.93,202.96,4569.0,185.503,185.5213,185.3751,185.4025,4569.0
2023-08-28 14:30:00,202.96,203.12,202.93,203.1,4071.0,185.4025,185.5487,185.3751,185.5304,4071.0
2023-08-28 14:35:00,203.15,203.15,202.93,202.93,18161.0,185.5761,185.5761,185.3751,185.3751,18161.0
2023-08-28 14:40:00,202.96,203.17,202.89,203.16,7151.0,185.4025,185.5944,185.3386,185.5852,7151.0
2023-08-28 14:45:00,203.12,203.15,203.03,203.03,1273.0,185.5487,185.5761,185.4665,185.4665,1273.0
2023-08-28 14:50:00,203.02,203.2,203.01,203.2,3129.0,185.4573,185.6218,185.4482,185.6218,3129.0
2023-08-28 14:55:00,203.21,203.21,203.03,203.12,3964.0,185.6309,185.6309,185.4665,185.5487,3964.0
2023-08-28 15:00:00,203.23,203.23,203.17,203.18,1502.0,185.6492,185.6492,185.5944,185.6035,1502.0
2023-08-28 15:05:00,203.13,203.26,203.13,203.25,2850.0,185.5578,185.6766,185.5578,185.6674,2850.0
2023-08-28 15:10:00,203.24,203.24,203.06,203.15,7376.0,185.6583,185.6583,185.4939,185.5761,7376.0
2023-08-28 15:15:00,203.09,203.3,203.09,203.23,3045.0,185.5213,185.7131,185.5213,185.6492,3045.0
2023-08-28 15:20:00,203.22,203.25,203.11,203.14,3734.0,185.64,185.6674,185.5396,185.567,3734.0
2023-08-28 15:25:00,203.1,203.2,203.1,203.17,4498.0,185.5304,185.6218,185.5304,185.5944,4498.0
2023-08-28 15:30:00,203.17,203.21,203.09,203.21,6167.0,185.5944,185.6309,185.5213,185.6309,6167.0
2023-08-28 15:35:00,203.23,203.24,203.15,203.16,2830.0,185.6492,185.6583,185.5761,185.5852,2830.0
2023-08-28 15:40:00,203.13,203.26,203.08,203.21,3546.0,185.5578,185.6766,185.5122,185.6309,3546.0
2023-08-28 15:45:00,203.22,203.57,203.22,203.38,7469.0,185.64,185.9598,185.64,185.7862,7469.0
2023-08-28 15:50:00,203.39,203.53,203.27,203.48,14072.0,185.7953,185.9232,185.6857,185.8775,14072.0
2023-08-28 15:55:00,203.36,203.4,203.25,203.32,43847.0,185.7679,185.8045,185.6674,185.7314,43847.0
2023-08-29 09:30:00,203.77,204.4,203.31,204.34,23683.0,186.1425,186.718,185.7223,186.6632,23683.0
2023-08-29 09:35:00,204.23,204.77,204.01,204.55,19681.0,186.5627,187.056,186.3617,186.855,19681.0
2023-08-29 09:40:00,204.29,204.67,204.24,204.52,7335.0,186.6175,186.9646,186.5718,186.8276,7335.0
2023-08-29 09:45:00,204.55,204.57,203.99,203.99,5375.0,186.855,186.8733,186.3434,186.3434,5375.0
2023-08-29 09:50:00,204.0,204.13,203.83,203.83,2743.0,186.3526,186.4713,186.1973,186.1973,2743.0
2023-08-29 09:55:00,203.97,204.33,203.88,204.33,2600.0,186.3252,186.654,186.2429,186.654,2600.0
2023-08-29 10:00:00,204.21,204.32,203.95,204.12,10385.0,186.5444,186.6449,186.3069,186.4622,10385.0
2023-08-29 10:05:00,204.04,204.04,203.83,203.91,5537.0,186.3891,186.3891,186.1973,186.2703,5537.0
2023-08-29 10:10:00,203.86,203.86,203.6,203.65,7705.0,186.2247,186.2247,185.9872,186.0328,7705.0
2023-08-29 10:15:00,203.64,203.82,203.63,203.64,2658.0,186.0237,186.1881,186.0146,186.0237,2658.0
2023-08-29 10:20:00,203.64,203.69,203.4,203.41,8951.0,186.0237,186.0694,185.8045,185.8136,8951.0
2023-08-29 10:25:00,203.4,203.4,202.97,203.3,14559.0,185.8045,185.8045,185.4117,185.7131,14559.0
2023-08-29 10:30:00,203.3,203.35,202.88,202.97,14024.0,185.7131,185.7588,185.3295,185.4117,14024.0
2023-08-29 10:35:00,202.96,202.96,202.59,202.68,5689.0,185.4025,185.4025,185.0645,185.1468,5689.0
2023-08-29 10:40:00,202.68,202.68,202.51,202.54,3983.0,185.1468,185.1468,184.9915,185.0189,3983.0
2023-08-29 10:45:00,202.5,202.5,202.23,202.24,12047.0,184.9823,184.9823,184.7357,184.7448,12047.0
2023-08-29 10:50:00,202.18,202.43,202.18,202.21,4524.0,184.69,184.9184,184.69,184.7174,4524.0
2023-08-29 10:55:00,202.18,202.43,202.18,202.36,6769.0,184.69,184.9184,184.69,184.8544,6769.0
2023-08-29 11:00:00,202.38,202.38,202.09,202.25,3832.0,184.8727,184.8727,184.6078,184.754,3832.0
2023-08-29 11:05:00,202.29,202.37,202.08,202.25,6028.0,184.7905,184.8636,184.5987,184.754,6028.0
2023-08-29 11:10:00,202.21,202.21,201.95,202.03,3821.0,184.7174,184.7174,184.4799,184.553,3821.0
2023-08-29 11:15:00,202.04,202.11,201.84,201.88,4281.0,184.5621,184.6261,184.3794,184.416,4281.0
2023-08-29 11:20:00,201.83,201.87,201.7,201.77,8946.0,184.3703,184.4068,184.2515,184.3155,8946.0
2023-08-29 11:25:00,201.84,201.86,201.61,201.74,3474.0,184.3794,184.3977,184.1693,184.2881,3474.0
2023-08-29 11:30:00,201.72,201.8,201.7,201.75,5163.0,184.2698,184.3429,184.2515,184.2972,5163.0
2023-08-29 11:35:00,201.71,202.0,201.69,201.99,6861.0,184.2607,184.5256,184.2424,184.5164,6861.0
2023-08-29 11:40:00,202.04,202.12,201.86,201.88,5687.0,184.5621,184.6352,184.3977,184.416,5687.0
2023-08-29 11:45:00,201.89,202.07,201.89,201.98,11615.0,184.4251,184.5895,184.4251,184.5073,11615.0
2023-08-29 11:50:00,202.06,202.13,202.01,202.01,1943.0,184.5804,184.6443,184.5347,184.5347,1943.0
2023-08-29 11:55:00,201.96,202.01,201.8,201.93,6470.0,184.489,184.5347,184.3429,184.4616,6470.0
2023-08-29 12:00:00,202.0,202.05,202.0,202.02,600.0,184.5256,184.5713,184.5256,184.5438,600.0
2023-08-29 12:05:00,202.06,202.25,202.0,202.0,2551.0,184.5804,184.754,184.5256,184.5256,2551.0
2023-08-29 12:10:00,202.05,202.05,201.93,201.93,5445.0,184.5713,184.5713,184.4616,184.4616,5445.0
2023-08-29 12:15:00,201.93,202.1,201.92,202.08,3533.0,184.4616,184.6169,184.4525,184.5987,3533.0
2023-08-29 12:20:00,202.12,202.34,202.11,202.29,3429.0,184.6352,184.8362,184.6261,184.7905,3429.0
2023-08-29 12:25:00,202.24,202.3,202.12,202.3,2409.0,184.7448,184.7996,184.6352,184.7996,2409.0
2023-08-29 12:30:00,202.31,202.31,202.17,202.19,1706.0,184.8088,184.8088,184.6809,184.6991,1706.0
2023-08-29 12:35:00,202.26,202.35,202.22,202.3,2508.0,184.7631,184.8453,184.7265,184.7996,2508.0
2023-08-29 12:40:00,202.33,202.33,202.15,202.2,1550.0,184.827,184.827,184.6626,184.7083,1550.0
2023-08-29 12:45:00,202.24,202.25,202.17,202.25,1822.0,184.7448,184.754,184.6809,184.754,1822.0
2023-08-29 12:50:00,202.22,202.32,202.19,202.31,3081.0,184.7265,184.8179,184.6991,184.8088,3081.0
2023-08-29 12:55:00,202.31,202.31,202.23,202.26,1837.0,184.8088,184.8088,184.7357,184.7631,1837.0
2023-08-29 13:00:00,202.27,202.48,202.23,202.41,13711.0,184.7722,184.9641,184.7357,184.9001,13711.0
2023-08-29 13:05:00,202.41,202.47,202.37,202.37,4414.0,184.9001,184.9549,184.8636,184.8636,4414.0
2023-08-29 13:10:00,202.37,202.4,202.31,202.4,4313.0,184.8636,184.891,184.8088,184.891,4313.0
2023-08-29 13:15:00,202.37,202.37,202.23,202.26,2650.0,184.8636,184.8636,184.7357,184.7631,2650.0
2023-08-29 13:20:00,202.16,202.35,202.15,202.34,2894.0,184.6717,184.8453,184.6626,184.8362,2894.0
2023-08-29 13:25:00,202.33,202.33,202.21,202.22,2090.0,184.827,184.827,184.7174,184.7265,2090.0
2023-08-29 13:30:00,202.21,202.29,202.16,202.29,5029.0,184.7174,184.7905,184.6717,184.7905,5029.0
2023-08-29 13:35:00,202.28,202.39,202.26,202.3,5351.0,184.7814,184.8818,184.7631,184.7996,5351.0
2023-08-29 13:40:00,202.34,202.39,202.29,202.34,2965.0,184.8362,184.8818,184.7905,184.8362,2965.0
2023-08-29 13:45:00,202.34,202.52,202.33,202.46,2889.0,184.8362,185.0006,184.827,184.9458,2889.0
2023-08-29 13:50:00,202.49,202.52,202.26,202.31,3663.0,184.9732,185.0006,184.7631,184.8088,3663.0
2023-08-29 13:55:00,202.31,202.32,202.12,202.32,2994.0,184.8088,184.8179,184.6352,184.8179,2994.0
2023-08-29 14:00:00,202.34,202.35,202.15,202.18,2007.0,184.8362,184.8453,184.6626,184.69,2007.0
2023-08-29 14:05:00,202.09,202.15,202.02,202.13,3733.0,184.6078,184.6626,184.5438,184.6443,3733.0
2023-08-29 14:10:00,202.17,202.2,202.08,202.14,2800.0,184.6809,184.7083,184.5987,184.6535,2800.0
2023-08-29 14:15:00,202.06,202.06,201.89,201.91,1750.0,184.5804,184.5804,184.4251,184.4434,1750.0
2023-08-29 14:20:00,201.96,202.17,201.95,202.09,15310.0,184.489,184.6809,184.4799,184.6078,15310.0
2023-08-29 14:25:00,202.18,202.28,202.17,202.22,4331.0,184.69,184.7814,184.6809,184.7265,4331.0
2023-08-29 14:30:00,202.24,202.45,202.19,202.45,2725.0,184.7448,184.9366,184.6991,184.9366,2725.0
2023-08-29 14:35:00,202.42,202.5,202.39,202.39,2172.0,184.9092,184.9823,184.8818,184.8818,2172.0
2023-08-29 14:40:00,202.4,202.56,202.39,202.56,2531.0,184.891,185.0371,184.8818,185.0371,2531.0
2023-08-29 14:45:00,202.6,202.67,202.52,202.59,2200.0,185.0737,185.1376,185.0006,185.0645,2200.0
2023-08-29 14:50:00,202.61,202.63,202.43,202.43,4650.0,185.0828,185.1011,184.9184,184.9184,4650.0
2023-08-29 14:55:00,202.47,202.48,202.34,202.47,5640.0,184.9549,184.9641,184.8362,184.9549,5640.0
2023-08-29 15:00:00,202.44,202.51,202.33,202.48,3872.0,184.9275,184.9915,184.827,184.9641,3872.0
2023-08-29 15:05:00,202.49,202.49,202.31,202.38,5599.0,184.9732,184.9732,184.8088,184.8727,5599.0
2023-08-29 15:10:00,202.34,202.46,202.28,202.46,5430.0,184.8362,184.9458,184.7814,184.9458,5430.0
2023-08-29 15:15:00,202.49,202.57,202.45,202.56,6952.0,184.9732,185.0463,184.9366,185.0371,6952.0
2023-08-29 15:20:00,202.56,202.7,202.55,202.7,3104.0,185.0371,185.165,185.028,185.165,3104.0
2023-08-29 15:25:00,202.79,202.81,202.68,202.69,10624.0,185.2472,185.2655,185.1468,185.1559,10624.0
2023-08-29 15:30:00,202.7,202.74,202.59,202.64,5650.0,185.165,185.2016,185.0645,185.1102,5650.0
2023-08-29 15:35:00,202.63,202.65,202.49,202.5,7441.0,185.1011,185.1193,184.9732,184.9823,7441.0
2023-08-29 15:40:00,202.55,202.69,202.52,202.69,9617.0,185.028,185.1559,185.0006,185.1559,9617.0
2023-08-29 15:45:00,202.7,202.76,202.64,202.72,9645.0,185.165,185.2198,185.1102,185.1833,9645.0
2023-08-29 15:50:00,202.74,202.79,202.5,202.77,43794.0,185.2016,185.2472,184.9823,185.229,43794.0
2023-08-29 15:55:00,202.72,202.79,202.55,202.7,74206.0,185.1833,185.2472,185.028,185.165,74206.0
2023-08-30 09:30:00,203.41,203.8,202.93,203.38,14333.0,185.8136,186.1699,185.3751,185.7862,14333.0
2023-08-30 09:35:00,203.35,203.49,202.96,202.96,2958.0,185.7588,185.8867,185.4025,185.4025,2958.0
2023-08-30 09:40:00,202.77,202.91,202.28,202.73,8643.0,185.229,185.3569,184.7814,185.1924,8643.0
2023-08-30 09:45:00,202.73,202.98,202.69,202.83,6606.0,185.1924,185.4208,185.1559,185.2838,6606.0
2023-08-30 09:50:00,202.91,203.19,202.9,203.08,4055.0,185.3569,185.6126,185.3477,185.5122,4055.0
2023-08-30 09:55:00,203.11,203.3,203.08,203.3,1549.0,185.5396,185.7131,185.5122,185.7131,1549.0
2023-08-30 10:00:00,203.28,203.42,202.9,202.97,3479.0,185.6948,185.8227,185.3477,185.4117,3479.0
2023-08-30 10:05:00,202.91,203.02,202.75,202.81,6301.0,185.3569,185.4573,185.2107,185.2655,6301.0
2023-08-30 10:10:00,202.79,202.8,202.4,202.41,5816.0,185.2472,185.2564,184.891,184.9001,5816.0
2023-08-30 10:15:00,202.38,202.41,202.12,202.19,8406.0,184.8727,184.9001,184.6352,184.6991,8406.0
2023-08-30 10:20:00,202.13,202.37,202.11,202.37,4782.0,184.6443,184.8636,184.6261,184.8636,4782.0
2023-08-30 10:25:00,202.39,202.41,202.0,202.0,4239.0,184.8818,184.9001,184.5256,184.5256,4239.0
2023-08-30 10:30:00,201.88,201.95,201.77,201.95,2571.0,184.416,184.4799,184.3155,184.4799,2571.0
2023-08-30 10:35:00,201.96,201.98,201.73,201.79,2712.0,184.489,184.5073,184.2789,184.3337,2712.0
2023-08-30 10:40:00,201.79,201.96,201.78,201.89,4600.0,184.3337,184.489,184.3246,184.4251,4600.0
2023-08-30 10:45:00,201.89,202.06,201.89,201.93,5761.0,184.4251,184.5804,184.4251,184.4616,5761.0
2023-08-30 10:50:00,201.89,201.89,201.8,201.81,2715.0,184.4251,184.4251,184.3429,184.352,2715.0
2023-08-30 10:55:00,201.83,202.15,201.78,202.02,5977.0,184.3703,184.6626,184.3246,184.5438,5977.0
2023-08-30 11:00:00,202.06,202.1,201.83,202.02,3000.0,184.5804,184.6169,184.3703,184.5438,3000.0
2023-08-30 11:05:00,202.09,202.09,201.96,202.03,1205.0,184.6078,184.6078,184.489,184.553,1205.0
2023-08-30 11:10:00,202.03,202.1,201.91,202.0,6452.0,184.553,184.6169,184.4434,184.5256,6452.0
2023-08-30 11:15:00,201.99,201.99,201.83,201.87,3176.0,184.5164,184.5164,184.3703,184.4068,3176.0
2023-08-30 11:20:00,201.87,202.02,201.84,202.02,2869.0,184.4068,184.5438,184.3794,184.5438,2869.0
2023-08-30 11:25:00,202.0,202.06,201.85,202.06,2214.0,184.5256,184.5804,184.3886,184.5804,2214.0
2023-08-30 11:30:00,202.0,202.13,201.96,201.98,3351.0,184.5256,184.6443,184.489,184.5073,3351.0
2023-08-30 11:35:00,201.95,202.0,201.92,202.0,1241.0,184.4799,184.5256,184.4525,184.5256,1241.0
2023-08-30 11:40:00,202.01,202.07,201.98,202.01,3963.0,184.5347,184.5895,184.5073,184.5347,3963.0
2023-08-30 11:45:00,202.0,202.08,201.88,201.88,3185.0,184.5256,184.5987,184.416,184.416,3185.0
2023-08-30 11:50:00,201.97,202.25,201.92,202.12,3376.0,184.4982,184.754,184.4525,184.6352,3376.0
2023-08-30 11:55:00,202.09,202.16,202.02,202.03,1577.0,184.6078,184.6717,184.5438,184.553,1577.0
2023-08-30 12:00:00,202.05,202.09,201.87,202.05,2771.0,184.5713,184.6078,184.4068,184.5713,2771.0
2023-08-30 12:05:00,202.0,202.1,201.97,202.06,4938.0,184.5256,184.6169,184.4982,184.5804,4938.0
2023-08-30 12:10:00,202.03,202.1,201.98,202.05,2100.0,184.553,184.6169,184.5073,184.5713,2100.0
2023-08-30 12:15:00,202.04,202.25,202.04,202.17,2910.0,184.5621,184.754,184.5621,184.6809,2910.0
2023-08-30 12:20:00,202.21,202.23,202.12,202.12,3100.0,184.7174,184.7357,184.6352,184.6352,3100.0
2023-08-30 12:25:00,202.15,202.16,202.07,202.07,2700.0,184.6626,184.6717,184.5895,184.5895,2700.0
2023-08-30 12:30:00,202.06,202.17,202.05,202.16,3392.0,184.5804,184.6809,184.5713,184.6717,3392.0
2023-08-30 12:35:00,202.13,202.16,202.06,202.16,1921.0,184.6443,184.6717,184.5804,184.6717,1921.0
2023-08-30 12:40:00,202.14,202.25,202.14,202.25,2725.0,184.6535,184.754,184.6535,184.754,2725.0
2023-08-30 12:45:00,202.21,202.21,202.04,202.06,2107.0,184.7174,184.7174,184.5621,184.5804,2107.0
2023-08-30 12:50:00,202.12,202.12,202.05,202.11,2173.0,184.6352,184.6352,184.5713,184.6261,2173.0
2023-08-30 12:55:00,202.11,202.25,202.1,202.25,2625.0,184.6261,184.754,184.6169,184.754,2625.0
2023-08-30 13:00:00,202.23,202.33,202.22,202.31,600.0,184.7357,184.827,184.7265,184.8088,600.0
2023-08-30 13:05:00,202.33,202.33,202.26,202.32,3360.0,184.827,184.827,184.7631,184.8179,3360.0
2023-08-30 13:10:00,202.3,202.38,202.3,202.3,2414.0,184.7996,184.8727,184.7996,184.7996,2414.0
2023-08-30 13:15:00,202.27,202.32,202.22,202.27,1800.0,184.7722,184.8179,184.7265,184.7722,1800.0
2023-08-30 13:20:00,202.25,202.33,202.22,202.22,2283.0,184.754,184.827,184.7265,184.7265,2283.0
2023-08-30 13:25:00,202.2,202.27,202.15,202.15,3149.0,184.7083,184.7722,184.6626,184.6626,3149.0
2023-08-30 13:30:00,202.12,202.38,202.07,202.34,3461.0,184.6352,184.8727,184.5895,184.8362,3461.0
2023-08-30 13:35:00,202.31,202.4,202.31,202.32,3233.0,184.8088,184.891,184.8088,184.8179,3233.0
2023-08-30 13:40:00,202.35,202.35,202.27,202.31,1985.0,184.8453,184.8453,184.7722,184.8088,1985.0
2023-08-30 13:45:00,202.29,202.33,202.22,202.23,2276.0,184.7905,184.827,184.7265,184.7357,2276.0
2023-08-30 13:50:00,202.25,202.25,202.09,202.11,1400.0,184.754,184.754,184.6078,184.6261,1400.0
2023-08-30 13:55:00,202.08,202.24,202.03,202.24,2600.0,184.5987,184.7448,184.553,184.7448,2600.0
2023-08-30 14:00:00,202.26,202.26,202.11,202.11,1308.0,184.7631,184.7631,184.6261,184.6261,1308.0
2023-08-30 14:05:00,202.13,202.21,202.12,202.18,2100.0,184.6443,184.7174,184.6352,184.69,2100.0
2023-08-30 14:10:00,202.19,202.22,202.09,202.16,4269.0,184.6991,184.7265,184.6078,184.6717,4269.0
2023-08-30 14:15:00,202.19,202.26,202.17,202.26,2325.0,184.6991,184.7631,184.6809,184.7631,2325.0
2023-08-30 14:20:00,202.26,202.26,202.19,202.19,2118.0,184.7631,184.7631,184.6991,184.6991,2118.0
2023-08-30 14:25:00,202.15,202.18,202.08,202.15,5109.0,184.6626,184.69,184.5987,184.6626,5109.0
2023-08-30 14:30:00,202.08,202.15,202.08,202.11,1700.0,184.5987,184.6626,184.5987,184.6261,1700.0
2023-08-30 14:35:00,202.16,202.24,202.16,202.19,2604.0,184.6717,184.7448,184.6717,184.6991,2604.0
2023-08-30 14:40:00,202.18,202.44,202.17,202.42,2401.0,184.69,184.9275,184.6809,184.9092,2401.0
2023-08-30 14:45:00,202.43,202.48,202.35,202.42,2211.0,184.9184,184.9641,184.8453,184.9092,2211.0
2023-08-30 14:50:00,202.4,202.4,202.28,202.28,5098.0,184.891,184.891,184.7814,184.7814,5098.0
2023-08-30 14:55:00,202.31,202.33,202.2,202.27,4103.0,184.8088,184.827,184.7083,184.7722,4103.0
2023-08-30 15:00:00,202.28,202.29,202.19,202.24,1800.0,184.7814,184.7905,184.6991,184.7448,1800.0
2023-08-30 15:05:00,202.21,202.27,202.19,202.24,4405.0,184.7174,184.7722,184.6991,184.7448,4405.0
2023-08-30 15:10:00,202.26,202.31,202.23,202.25,2205.0,184.7631,184.8088,184.7357,184.754,2205.0
2023-08-30 15:15:00,202.27,202.37,202.27,202.37,1835.0,184.7722,184.8636,184.7722,184.8636,1835.0
2023-08-30 15:20:00,202.39,202.43,202.37,202.4,2637.0,184.8818,184.9184,184.8636,184.891,2637.0
2023-08-30 15:25:00,202.38,202.45,202.35,202.43,4004.0,184.8727,184.9366,184.8453,184.9184,4004.0
2023-08-30 15:30:00,202.42,202.49,202.41,202.44,5466.0,184.9092,184.9732,184.9001,184.9275,5466.0
2023-08-30 15:35:00,202.45,202.51,202.39,202.42,4160.0,184.9366,184.9915,184.8818,184.9092,4160.0
2023-08-30 15:40:00,202.39,202.46,202.34,202.39,5933.0,184.8818,184.9458,184.8362,184.8818,5933.0
2023-08-30 15:45:00,202.39,202.51,202.36,202.44,6867.0,184.8818,184.9915,184.8544,184.9275,6867.0
2023-08-30 15:50:00,202.41,202.44,202.25,202.41,15663.0,184.9001,184.9275,184.754,184.9001,15663.0
2023-08-30 15:55:00,202.43,202.51,202.35,202.45,37897.0,184.9184,184.9915,184.8453,184.9366,37897.0
2023-08-31 09:30:00,202.83,203.23,202.43,203.0,11859.0,185.2838,185.6492,184.9184,185.4391,11859.0
2023-08-31 09:35:00,203.05,203.08,202.56,202.56,3143.0,185.4847,185.5122,185.0371,185.0371,3143.0
2023-08-31 09:40:00,202.59,203.03,202.58,203.03,1484.0,185.0645,185.4665,185.0554,185.4665,1484.0
2023-08-31 09:45:00,202.88,203.07,202.7,202.73,1670.0,185.3295,185.503,185.165,185.1924,1670.0
2023-08-31 09:50:00,202.73,202.73,202.53,202.64,2355.0,185.1924,185.1924,185.0097,185.1102,2355.0
2023-08-31 09:55:00,202.55,202.76,202.44,202.44,5703.0,185.028,185.2198,184.9275,184.9275,5703.0
2023-08-31 10:00:00,202.5,202.5,202.16,202.27,2298.0,184.9823,184.9823,184.6717,184.7722,2298.0
2023-08-31 10:05:00,202.24,202.67,202.16,202.67,3127.0,184.7448,185.1376,184.6717,185.1376,3127.0
2023-08-31 10:10:00,202.65,202.67,202.46,202.47,4958.0,185.1193,185.1376,184.9458,184.9549,4958.0
2023-08-31 10:15:00,202.47,202.84,202.46,202.78,2583.0,184.9549,185.2929,184.9458,185.2381,2583.0
2023-08-31 10:20:00,202.81,202.93,202.8,202.8,3753.0,185.2655,185.3751,185.2564,185.2564,3753.0
2023-08-31 10:25:00,202.78,202.78,202.6,202.6,1099.0,185.2381,185.2381,185.0737,185.0737,1099.0
2023-08-31 10:30:00,202.63,202.67,202.51,202.56,1329.0,185.1011,185.1376,184.9915,185.0371,1329.0
2023-08-31 10:35:00,202.54,202.68,202.53,202.55,2382.0,185.0189,185.1468,185.0097,185.028,2382.0
2023-08-31 10:40:00,202.47,202.47,202.4,202.46,1029.0,184.9549,184.9549,184.891,184.9458,1029.0
2023-08-31 10:45:00,202.46,202.51,202.23,202.3,2838.0,184.9458,184.9915,184.7357,184.7996,2838.0
2023-08-31 10:50:00,202.27,202.27,202.17,202.27,2184.0,184.7722,184.7722,184.6809,184.7722,2184.0
2023-08-31 10:55:00,202.2,202.42,202.19,202.39,2267.0,184.7083,184.9092,184.6991,184.8818,2267.0
2023-08-31 11:00:00,202.45,202.45,202.33,202.33,2324.0,184.9366,184.9366,184.827,184.827,2324.0
2023-08-31 11:05:00,202.35,202.36,202.29,202.35,2130.0,184.8453,184.8544,184.7905,184.8453,2130.0
2023-08-31 11:10:00,202.38,202.41,202.05,202.13,1662.0,184.8727,184.9001,184.5713,184.6443,1662.0
2023-08-31 11:15:00,202.06,202.16,201.92,201.99,6805.0,184.5804,184.6717,184.4525,184.5164,6805.0
2023-08-31 11:20:00,201.97,201.99,201.9,201.96,3510.0,184.4982,184.5164,184.4342,184.489,3510.0
2023-08-31 11:25:00,201.98,202.19,201.97,202.19,4350.0,184.5073,184.6991,184.4982,184.6991,4350.0
2023-08-31 11:30:00,202.18,202.19,202.06,202.07,5758.0,184.69,184.6991,184.5804,184.5895,5758.0
2023-08-31 11:35:00,202.12,202.33,202.12,202.3,1600.0,184.6352,184.827,184.6352,184.7996,1600.0
2023-08-31 11:40:00,202.29,202.29,202.21,202.21,1928.0,184.7905,184.7905,184.7174,184.7174,1928.0
2023-08-31 11:45:00,202.21,202.44,202.18,202.43,3866.0,184.7174,184.9275,184.69,184.9184,3866.0
2023-08-31 11:50:00,202.49,202.59,202.43,202.55,2571.0,184.9732,185.0645,184.9184,185.028,2571.0
2023-08-31 11:55:00,202.57,202.61,202.51,202.58,1745.0,185.0463,185.0828,184.9915,185.0554,1745.0
2023-08-31 12:00:00,202.56,202.71,202.56,202.68,2365.0,185.0371,185.1742,185.0371,185.1468,2365.0
2023-08-31 12:05:00,202.74,202.77,202.65,202.69,3824.0,185.2016,185.229,185.1193,185.1559,3824.0
2023-08-31 12:10:00,202.74,202.77,202.66,202.71,2979.0,185.2016,185.229,185.1285,185.1742,2979.0
2023-08-31 12:15:00,202.73,202.76,202.68,202.76,2079.0,185.1924,185.2198,185.1468,185.2198,2079.0
2023-08-31 12:20:00,202.84,202.84,202.76,202.82,1400.0,185.2929,185.2929,185.2198,185.2746,1400.0
2023-08-31 12:25:00,202.88,202.96,202.85,202.87,1672.0,185.3295,185.4025,185.302,185.3203,1672.0
2023-08-31 12:30:00,202.84,202.86,202.61,202.67,4054.0,185.2929,185.3112,185.0828,185.1376,4054.0
2023-08-31 12:35:00,202.74,202.77,202.68,202.68,800.0,185.2016,185.229,185.1468,185.1468,800.0
2023-08-31 12:40:00,202.74,202.75,202.57,202.64,1610.0,185.2016,185.2107,185.0463,185.1102,1610.0
2023-08-31 12:45:00,202.65,202.65,202.53,202.58,1956.0,185.1193,185.1193,185.0097,185.0554,1956.0
2023-08-31 12:50:00,202.58,202.58,202.52,202.52,200.0,185.0554,185.0554,185.0006,185.0006,200.0
2023-08-31 12:55:00,202.56,202.75,202.56,202.68,1941.0,185.0371,185.2107,185.0371,185.1468,1941.0
2023-08-31 13:00:00,202.63,202.63,202.56,202.57,1500.0,185.1011,185.1011,185.0371,185.0463,1500.0
2023-08-31 13:05:00,202.58,202.71,202.58,202.68,1200.0,185.0554,185.1742,185.0554,185.1468,1200.0
2023-08-31 13:10:00,202.71,202.78,202.64,202.75,1958.0,185.1742,185.2381,185.1102,185.2107,1958.0
2023-08-31 13:15:00,202.76,202.76,202.7,202.71,1500.0,185.2198,185.2198,185.165,185.1742,1500.0
2023-08-31 13:20:00,202.65,202.75,202.65,202.71,2427.0,185.1193,185.2107,185.1193,185.1742,2427.0
2023-08-31 13:25:00,202.75,202.75,202.65,202.71,993.0,185.2107,185.2107,185.1193,185.1742,993.0
2023-08-31 13:30:00,202.7,202.77,202.7,202.77,1067.0,185.165,185.229,185.165,185.229,1067.0
2023-08-31 13:35:00,202.77,202.85,202.77,202.83,1995.0,185.229,185.302,185.229,185.2838,1995.0
2023-08-31 13:40:00,202.93,202.93,202.74,202.76,3597.0,185.3751,185.3751,185.2016,185.2198,3597.0
2023-08-31 13:45:00,202.77,202.8,202.72,202.75,1573.0,185.229,185.2564,185.1833,185.2107,1573.0
2023-08-31 13:50:00,202.77,202.78,202.65,202.7,2680.0,185.229,185.2381,185.1193,185.165,2680.0
2023-08-31 13:55:00,202.74,202.74,202.68,202.73,1600.0,185.2016,185.2016,185.1468,185.1924,1600.0
2023-08-31 14:00:00,202.76,202.85,202.74,202.85,1284.0,185.2198,185.302,185.2016,185.302,1284.0
2023-08-31 14:05:00,202.89,203.01,202.86,202.87,1784.0,185.3386,185.4482,185.3112,185.3203,1784.0
2023-08-31 14:10:00,202.86,202.86,202.85,202.86,300.0,185.3112,185.3112,185.302,185.3112,300.0
2023-08-31 14:15:00,202.81,202.91,202.81,202.83,1881.0,185.2655,185.3569,185.2655,185.2838,1881.0
2023-08-31 14:20:00,202.84,202.91,202.83,202.91,800.0,185.2929,185.3569,185.2838,185.3569,800.0
2023-08-31 14:25:00,202.9,202.95,202.75,202.83,2826.0,185.3477,185.3934,185.2107,185.2838,2826.0
2023-08-31 14:30:00,202.75,202.84,202.72,202.73,2777.0,185.2107,185.2929,185.1833,185.1924,2777.0
2023-08-31 14:35:00,202.72,202.76,202.63,202.63,1868.0,185.1833,185.2198,185.1011,185.1011,1868.0
2023-08-31 14:40:00,202.59,202.62,202.44,202.44,2428.0,185.0645,185.0919,184.9275,184.9275,2428.0
2023-08-31 14:45:00,202.44,202.49,202.36,202.38,2916.0,184.9275,184.9732,184.8544,184.8727,2916.0
2023-08-31 14:50:00,202.3,202.45,202.3,202.44,2300.0,184.7996,184.9366,184.7996,184.9275,2300.0
2023-08-31 14:55:00,202.39,202.47,202.38,202.45,2565.0,184.8818,184.9549,184.8727,184.9366,2565.0
2023-08-31 15:00:00,202.47,202.51,202.36,202.37,4389.0,184.9549,184.9915,184.8544,184.8636,4389.0
2023-08-31 15:05:00,202.37,202.38,202.24,202.38,5882.0,184.8636,184.8727,184.7448,184.8727,5882.0
2023-08-31 15:10:00,202.36,202.38,202.27,202.38,1751.0,184.8544,184.8727,184.7722,184.8727,1751.0
2023-08-31 15:15:00,202.33,202.41,202.28,202.41,3100.0,184.827,184.9001,184.7814,184.9001,3100.0
2023-08-31 15:20:00,202.43,202.49,202.28,202.28,3600.0,184.9184,184.9732,184.7814,184.7814,3600.0
2023-08-31 15:25:00,202.3,202.4,202.23,202.35,3309.0,184.7996,184.891,184.7357,184.8453,3309.0
2023-08-31 15:30:00,202.4,202.55,202.38,202.54,3765.0,184.891,185.028,184.8727,185.0189,3765.0
2023-08-31 15:35:00,202.55,202.65,202.53,202.65,3431.0,185.028,185.1193,185.0097,185.1193,3431.0
2023-08-31 15:40:00,202.65,202.86,202.64,202.82,5372.0,185.1193,185.3112,185.1102,185.2746,5372.0
2023-08-31 15:45:00,202.82,202.9,202.6,202.65,11082.0,185.2746,185.3477,185.0737,185.1193,11082.0
2023-08-31 15:50:00,202.65,203.09,202.6,202.88,28948.0,185.1193,185.5213,185.0737,185.3295,28948.0
2023-08-31 15:55:00,202.91,202.91,202.62,202.68,59886.0,185.3569,185.3569,185.0919,185.1468,59886.0
2023-09-01 09:30:00,202.8,203.44,202.05,202.56,17244.0,185.2564,185.841,184.5713,185.0371,17244.0
2023-09-01 09:35:00,202.46,202.61,202.24,202.61,1386.0,184.9458,185.0828,184.7448,185.0828,1386.0
2023-09-01 09:40:00,202.34,202.37,201.97,202.18,2979.0,184.8362,184.8636,184.4982,184.69,2979.0
2023-09-01 09:45:00,202.25,202.78,202.09,202.78,1332.0,184.754,185.2381,184.6078,185.2381,1332.0
2023-09-01 09:50:00,202.68,202.68,202.48,202.61,737.0,185.1468,185.1468,184.9641,185.0828,737.0
2023-09-01 09:55:00,202.55,202.91,202.55,202.57,1125.0,185.028,185.3569,185.028,185.0463,1125.0
2023-09-01 10:00:00,202.54,202.73,202.35,202.73,4100.0,185.0189,185.1924,184.8453,185.1924,4100.0
2023-09-01 10:05:00,202.79,203.09,202.72,203.08,2664.0,185.2472,185.5213,185.1833,185.5122,2664.0
2023-09-01 10:10:00,203.08,203.17,203.03,203.14,3297.0,185.5122,185.5944,185.4665,185.567,3297.0
2023-09-01 10:15:00,203.18,203.21,203.04,203.04,1000.0,185.6035,185.6309,185.4756,185.4756,1000.0
2023-09-01 10:20:00,203.09,203.1,202.8,202.82,6619.0,185.5213,185.5304,185.2564,185.2746,6619.0
2023-09-01 10:25:00,202.81,202.89,202.7,202.74,2109.0,185.2655,185.3386,185.165,185.2016,2109.0
2023-09-01 10:30:00,202.72,202.87,202.7,202.87,937.0,185.1833,185.3203,185.165,185.3203,937.0
2023-09-01 10:35:00,202.83,202.88,202.69,202.69,1638.0,185.2838,185.3295,185.1559,185.1559,1638.0
2023-09-01 10:40:00,202.75,202.75,202.69,202.69,816.0,185.2107,185.2107,185.1559,185.1559,816.0
2023-09-01 10:45:00,202.62,202.73,202.58,202.65,1200.0,185.0919,185.1924,185.0554,185.1193,1200.0
2023-09-01 10:50:00,202.71,202.77,202.34,202.37,2121.0,185.1742,185.229,184.8362,184.8636,2121.0
2023-09-01 10:55:00,202.36,202.41,202.21,202.41,1987.0,184.8544,184.9001,184.7174,184.9001,1987.0
2023-09-01 11:00:00,202.45,202.57,202.45,202.52,1132.0,184.9366,185.0463,184.9366,185.0006,1132.0
2023-09-01 11:05:00,202.48,202.48,202.42,202.42,820.0,184.9641,184.9641,184.9092,184.9092,820.0
2023-09-01 11:10:00,202.38,202.4,202.25,202.25,3366.0,184.8727,184.891,184.754,184.754,3366.0
2023-09-01 11:15:00,202.27,202.28,202.07,202.09,4148.0,184.7722,184.7814,184.5895,184.6078,4148.0
2023-09-01 11:20:00,202.08,202.17,202.07,202.11,3058.0,184.5987,184.6809,184.5895,184.6261,3058.0
2023-09-01 11:25:00,202.11,202.44,202.11,202.36,5395.0,184.6261,184.9275,184.6261,184.8544,5395.0
2023-09-01 11:30:00,202.3,202.44,202.22,202.44,1376.0,184.7996,184.9275,184.7265,184.9275,1376.0
2023-09-01 11:35:00,202.51,202.51,202.2,202.2,2979.0,184.9915,184.9915,184.7083,184.7083,2979.0
2023-09-01 11:40:00,202.21,202.22,202.05,202.12,3982.0,184.7174,184.7265,184.5713,184.6352,3982.0
2023-09-01 11:45:00,202.1,202.32,202.04,202.22,10316.0,184.6169,184.8179,184.5621,184.7265,10316.0
2023-09-01 11:50:00,202.27,202.28,202.12,202.12,1015.0,184.7722,184.7814,184.6352,184.6352,1015.0
2023-09-01 11:55:00,202.19,202.32,202.11,202.28,3756.0,184.6991,184.8179,184.6261,184.7814,3756.0
2023-09-01 12:00:00,202.22,202.39,202.21,202.21,1567.0,184.7265,184.8818,184.7174,184.7174,1567.0
2023-09-01 12:05:00,202.33,202.42,202.3,202.39,805.0,184.827,184.9092,184.7996,184.8818,805.0
2023-09-01 12:10:00,202.33,202.6,202.3,202.55,1132.0,184.827,185.0737,184.7996,185.028,1132.0
2023-09-01 12:15:00,202.55,202.55,202.43,202.43,2002.0,185.028,185.028,184.9184,184.9184,2002.0
2023-09-01 12:20:00,202.38,202.38,202.17,202.26,1246.0,184.8727,184.8727,184.6809,184.7631,1246.0
2023-09-01 12:25:00,202.24,202.28,202.16,202.16,902.0,184.7448,184.7814,184.6717,184.6717,902.0
2023-09-01 12:30:00,202.24,202.24,202.08,202.08,800.0,184.7448,184.7448,184.5987,184.5987,800.0
2023-09-01 12:35:00,202.06,202.11,201.96,201.96,3590.0,184.5804,184.6261,184.489,184.489,3590.0
2023-09-01 12:40:00,201.96,202.0,201.75,201.76,9707.0,184.489,184.5256,184.2972,184.3063,9707.0
2023-09-01 12:45:00,201.81,202.08,201.74,202.08,2538.0,184.352,184.5987,184.2881,184.5987,2538.0
2023-09-01 12:50:00,202.19,202.22,202.12,202.13,524.0,184.6991,184.7265,184.6352,184.6443,524.0
2023-09-01 12:55:00,202.08,202.21,202.04,202.04,2000.0,184.5987,184.7174,184.5621,184.5621,2000.0
2023-09-01 13:00:00,202.14,202.23,202.03,202.11,2154.0,184.6535,184.7357,184.553,184.6261,2154.0
2023-09-01 13:05:00,202.11,202.11,202.05,202.06,500.0,184.6261,184.6261,184.5713,184.5804,500.0
2023-09-01 13:10:00,202.13,202.2,202.1,202.1,1535.0,184.6443,184.7083,184.6169,184.6169,1535.0
2023-09-01 13:15:00,202.23,202.28,202.12,202.13,5498.0,184.7357,184.7814,184.6352,184.6443,5498.0
2023-09-01 13:20:00,202.11,202.21,202.11,202.14,1264.0,184.6261,184.7174,184.6261,184.6535,1264.0
2023-09-01 13:25:00,202.18,202.29,202.18,202.28,2632.0,184.69,184.7905,184.69,184.7814,2632.0
2023-09-01 13:30:00,202.28,202.33,202.23,202.23,1730.0,184.7814,184.827,184.7357,184.7357,1730.0
2023-09-01 13:35:00,202.28,202.35,202.26,202.3,1604.0,184.7814,184.8453,184.7631,184.7996,1604.0
2023-09-01 13:40:00,202.33,202.46,202.33,202.45,1299.0,184.827,184.9458,184.827,184.9366,1299.0
2023-09-01 13:45:00,202.38,202.46,202.36,202.41,4893.0,184.8727,184.9458,184.8544,184.9001,4893.0
2023-09-01 13:50:00,202.39,202.39,202.21,202.27,2921.0,184.8818,184.8818,184.7174,184.7722,2921.0
2023-09-01 13:55:00,202.3,202.37,202.26,202.33,2600.0,184.7996,184.8636,184.7631,184.827,2600.0
2023-09-01 14:00:00,202.28,202.3,202.14,202.25,2995.0,184.7814,184.7996,184.6535,184.754,2995.0
2023-09-01 14:05:00,202.25,202.25,202.18,202.2,2300.0,184.754,184.754,184.69,184.7083,2300.0
2023-09-01 14:10:00,202.23,202.3,202.16,202.29,2600.0,184.7357,184.7996,184.6717,184.7905,2600.0
2023-09-01 14:15:00,202.28,202.34,202.25,202.3,4324.0,184.7814,184.8362,184.754,184.7996,4324.0
2023-09-01 14:20:00,202.34,202.4,202.3,202.4,2400.0,184.8362,184.891,184.7996,184.891,2400.0
2023-09-01 14:25:00,202.44,202.46,202.29,202.42,5337.0,184.9275,184.9458,184.7905,184.9092,5337.0
2023-09-01 14:30:00,202.42,202.54,202.34,202.52,3819.0,184.9092,185.0189,184.8362,185.0006,3819.0
2023-09-01 14:35:00,202.51,202.6,202.45,202.59,3520.0,184.9915,185.0737,184.9366,185.0645,3520.0
2023-09-01 14:40:00,202.59,202.66,202.51,202.64,3336.0,185.0645,185.1285,184.9915,185.1102,3336.0
2023-09-01 14:45:00,202.62,202.69,202.52,202.52,4216.0,185.0919,185.1559,185.0006,185.0006,4216.0
2023-09-01 14:50:00,202.51,202.67,202.51,202.67,2542.0,184.9915,185.1376,184.9915,185.1376,2542.0
2023-09-01 14:55:00,202.68,202.83,202.67,202.72,8616.0,185.1468,185.2838,185.1376,185.1833,8616.0
2023-09-01 15:00:00,202.75,202.77,202.71,202.74,3431.0,185.2107,185.229,185.1742,185.2016,3431.0
2023-09-01 15:05:00,202.76,202.84,202.71,202.84,4750.0,185.2198,185.2929,185.1742,185.2929,4750.0
2023-09-01 15:10:00,202.84,203.04,202.8,202.97,7013.0,185.2929,185.4756,185.2564,185.4117,7013.0
2023-09-01 15:15:00,202.95,202.98,202.84,202.88,2388.0,185.3934,185.4208,185.2929,185.3295,2388.0
2023-09-01 15:20:00,202.86,202.99,202.84,202.99,10834.0,185.3112,185.4299,185.2929,185.4299,10834.0
2023-09-01 15:25:00,202.98,203.01,202.79,202.86,4681.0,185.4208,185.4482,185.2472,185.3112,4681.0
2023-09-01 15:30:00,202.89,202.99,202.89,202.93,2726.0,185.3386,185.4299,185.3386,185.3751,2726.0
2023-09-01 15:35:00,202.92,202.93,202.86,202.93,1860.0,185.366,185.3751,185.3112,185.3751,1860.0
2023-09-01 15:40:00,202.93,202.97,202.9,202.97,3550.0,185.3751,185.4117,185.3477,185.4117,3550.0
2023-09-01 15:45:00,202.99,203.03,202.81,202.85,9946.0,185.4299,185.4665,185.2655,185.302,9946.0
2023-09-01 15:50:00,202.82,202.97,202.66,202.88,34216.0,185.2746,185.4117,185.1285,185.3295,34216.0
2023-09-01 15:55:00,202.89,203.06,202.78,202.89,55729.0,185.3386,185.4939,185.2381,185.3386,55729.0
2023-09-05 09:30:00,202.97,203.54,202.4,202.41,22604.0,185.4117,185.9324,184.891,184.9001,22604.0
2023-09-05 09:35:00,202.43,202.6,201.52,202.14,12429.0,184.9184,185.0737,184.0871,184.6535,12429.0
2023-09-05 09:40:00,202.2,202.41,201.88,202.13,4661.0,184.7083,184.9001,184.416,184.6443,4661.0
2023-09-05 09:45:00,202.11,202.3,202.0,202.0,5754.0,184.6261,184.7996,184.5256,184.5256,5754.0
2023-09-05 09:50:00,202.17,202.59,202.1,202.4,4337.0,184.6809,185.0645,184.6169,184.891,4337.0
2023-09-05 09:55:00,202.4,202.46,202.29,202.44,7575.0,184.891,184.9458,184.7905,184.9275,7575.0
2023-09-05 10:00:00,202.41,202.66,202.21,202.64,8342.0,184.9001,185.1285,184.7174,185.1102,8342.0
2023-09-05 10:05:00,202.64,202.66,202.23,202.25,24929.0,185.1102,185.1285,184.7357,184.754,24929.0
2023-09-05 10:10:00,202.22,202.42,202.15,202.32,14496.0,184.7265,184.9092,184.6626,184.8179,14496.0
2023-09-05 10:15:00,202.25,202.31,202.12,202.31,12366.0,184.754,184.8088,184.6352,184.8088,12366.0
2023-09-05 10:20:00,202.31,202.44,202.16,202.16,26602.0,184.8088,184.9275,184.6717,184.6717,26602.0
2023-09-05 10:25:00,202.2,202.62,202.2,202.62,5745.0,184.7083,185.0919,184.7083,185.0919,5745.0
2023-09-05 10:30:00,202.48,202.53,202.3,202.39,9445.0,184.9641,185.0097,184.7996,184.8818,9445.0
2023-09-05 10:35:00,202.39,202.49,202.35,202.42,2522.0,184.8818,184.9732,184.8453,184.9092,2522.0
2023-09-05 10:40:00,202.48,202.59,202.41,202.5,5168.0,184.9641,185.0645,184.9001,184.9823,5168.0
2023-09-05 10:45:00,202.6,202.69,202.48,202.55,4625.0,185.0737,185.1559,184.9641,185.028,4625.0
2023-09-05 10:50:00,202.5,202.75,202.47,202.75,4682.0,184.9823,185.2107,184.9549,185.2107,4682.0
2023-09-05 10:55:00,202.75,202.89,202.7,202.82,11719.0,185.2107,185.3386,185.165,185.2746,11719.0
2023-09-05 11:00:00,202.82,202.87,202.55,202.64,7867.0,185.2746,185.3203,185.028,185.1102,7867.0
2023-09-05 11:05:00,202.69,202.69,202.38,202.45,6428.0,185.1559,185.1559,184.8727,184.9366,6428.0
2023-09-05 11:10:00,202.43,202.64,202.4,202.61,3724.0,184.9184,185.1102,184.891,185.0828,3724.0
2023-09-05 11:15:00,202.58,202.72,202.56,202.58,9090.0,185.0554,185.1833,185.0371,185.0554,9090.0
2023-09-05 11:20:00,202.59,202.59,202.35,202.51,9285.0,185.0645,185.0645,184.8453,184.9915,9285.0
2023-09-05 11:25:00,202.46,202.51,202.33,202.49,6838.0,184.9458,184.9915,184.827,184.9732,6838.0
2023-09-05 11:30:00,202.48,202.5,202.4,202.46,6600.0,184.9641,184.9823,184.891,184.9458,6600.0
2023-09-05 11:35:00,202.48,202.59,202.45,202.55,5607.0,184.9641,185.0645,184.9366,185.028,5607.0
2023-09-05 11:40:00,202.55,202.64,202.47,202.5,2100.0,185.028,185.1102,184.9549,184.9823,2100.0
2023-09-05 11:45:00,202.5,202.52,202.36,202.46,7997.0,184.9823,185.0006,184.8544,184.9458,7997.0
2023-09-05 11:50:00,202.43,202.53,202.36,202.53,5786.0,184.9184,185.0097,184.8544,185.0097,5786.0
2023-09-05 11:55:00,202.5,202.64,202.46,202.6,3459.0,184.9823,185.1102,184.9458,185.0737,3459.0
2023-09-05 12:00:00,202.5,202.52,202.46,202.46,1811.0,184.9823,185.0006,184.9458,184.9458,1811.0
2023-09-05 12:05:00,202.52,202.6,202.39,202.45,5670.0,185.0006,185.0737,184.8818,184.9366,5670.0
2023-09-05 12:10:00,202.39,202.57,202.36,202.54,3370.0,184.8818,185.0463,184.8544,185.0189,3370.0
2023-09-05 12:15:00,202.53,202.65,202.42,202.5,6339.0,185.0097,185.1193,184.9092,184.9823,6339.0
2023-09-05 12:20:00,202.54,202.55,202.35,202.48,4046.0,185.0189,185.028,184.8453,184.9641,4046.0
2023-09-05 12:25:00,202.48,202.49,202.42,202.43,4847.0,184.9641,184.9732,184.9092,184.9184,4847.0
2023-09-05 12:30:00,202.43,202.46,202.36,202.43,4051.0,184.9184,184.9458,184.8544,184.9184,4051.0
2023-09-05 12:35:00,202.38,202.53,202.37,202.48,3503.0,184.8727,185.0097,184.8636,184.9641,3503.0
2023-09-05 12:40:00,202.47,202.51,202.42,202.47,4057.0,184.9549,184.9915,184.9092,184.9549,4057.0
2023-09-05 12:45:00,202.45,202.52,202.37,202.39,2200.0,184.9366,185.0006,184.8636,184.8818,2200.0
2023-09-05 12:50:00,202.36,202.38,202.24,202.3,3077.0,184.8544,184.8727,184.7448,184.7996,3077.0
2023-09-05 12:55:00,202.31,202.49,202.28,202.49,2482.0,184.8088,184.9732,184.7814,184.9732,2482.0
2023-09-05 13:00:00,202.53,202.53,202.42,202.46,3121.0,185.0097,185.0097,184.9092,184.9458,3121.0
2023-09-05 13:05:00,202.46,202.46,202.36,202.45,3186.0,184.9458,184.9458,184.8544,184.9366,3186.0
2023-09-05 13:10:00,202.49,202.5,202.42,202.47,1800.0,184.9732,184.9823,184.9092,184.9549,1800.0
2023-09-05 13:15:00,202.48,202.65,202.42,202.64,3800.0,184.9641,185.1193,184.9092,185.1102,3800.0
2023-09-05 13:20:00,202.57,202.67,202.55,202.55,3255.0,185.0463,185.1376,185.028,185.028,3255.0
2023-09-05 13:25:00,202.58,202.58,202.37,202.4,3343.0,185.0554,185.0554,184.8636,184.891,3343.0
2023-09-05 13:30:00,202.37,202.39,202.27,202.33,3273.0,184.8636,184.8818,184.7722,184.827,3273.0
2023-09-05 13:35:00,202.34,202.39,202.22,202.34,7184.0,184.8362,184.8818,184.7265,184.8362,7184.0
2023-09-05 13:40:00,202.37,202.47,202.34,202.46,4720.0,184.8636,184.9549,184.8362,184.9458,4720.0
2023-09-05 13:45:00,202.43,202.46,202.41,202.44,2796.0,184.9184,184.9458,184.9001,184.9275,2796.0
2023-09-05 13:50:00,202.45,202.45,202.36,202.39,5401.0,184.9366,184.9366,184.8544,184.8818,5401.0
2023-09-05 13:55:00,202.37,202.37,202.25,202.27,1875.0,184.8636,184.8636,184.754,184.7722,1875.0
2023-09-05 14:00:00,202.27,202.44,202.26,202.44,7148.0,184.7722,184.9275,184.7631,184.9275,7148.0
2023-09-05 14:05:00,202.43,202.5,202.39,202.46,3894.0,184.9184,184.9823,184.8818,184.9458,3894.0
2023-09-05 14:10:00,202.47,202.57,202.43,202.53,4146.0,184.9549,185.0463,184.9184,185.0097,4146.0
2023-09-05 14:15:00,202.58,202.66,202.5,202.66,2722.0,185.0554,185.1285,184.9823,185.1285,2722.0
2023-09-05 14:20:00,202.58,202.6,202.48,202.56,4433.0,185.0554,185.0737,184.9641,185.0371,4433.0
2023-09-05 14:25:00,202.54,202.57,202.51,202.54,2253.0,185.0189,185.0463,184.9915,185.0189,2253.0
2023-09-05 14:30:00,202.56,202.6,202.54,202.59,2300.0,185.0371,185.0737,185.0189,185.0645,2300.0
2023-09-05 14:35:00,202.57,202.65,202.55,202.58,4040.0,185.0463,185.1193,185.028,185.0554,4040.0
2023-09-05 14:40:00,202.56,202.59,202.48,202.51,3575.0,185.0371,185.0645,184.9641,184.9915,3575.0
2023-09-05 14:45:00,202.49,202.56,202.46,202.48,2849.0,184.9732,185.0371,184.9458,184.9641,2849.0
2023-09-05 14:50:00,202.5,202.58,202.49,202.55,5400.0,184.9823,185.0554,184.9732,185.028,5400.0
2023-09-05 14:55:00,202.5,202.56,202.5,202.53,2411.0,184.9823,185.0371,184.9823,185.0097,2411.0
2023-09-05 15:00:00,202.53,202.55,202.47,202.52,3640.0,185.0097,185.028,184.9549,185.0006,3640.0
2023-09-05 15:05:00,202.51,202.53,202.47,202.49,5167.0,184.9915,185.0097,184.9549,184.9732,5167.0
2023-09-05 15:10:00,202.49,202.52,202.38,202.39,8752.0,184.9732,185.0006,184.8727,184.8818,8752.0
2023-09-05 15:15:00,202.34,202.49,202.34,202.43,7130.0,184.8362,184.9732,184.8362,184.9184,7130.0
2023-09-05 15:20:00,202.38,202.46,202.36,202.38,10508.0,184.8727,184.9458,184.8544,184.8727,10508.0
2023-09-05 15:25:00,202.39,202.49,202.38,202.49,4471.0,184.8818,184.9732,184.8727,184.9732,4471.0
2023-09-05 15:30:00,202.47,202.52,202.46,202.5,8652.0,184.9549,185.0006,184.9458,184.9823,8652.0
2023-09-05 15:35:00,202.5,202.55,202.47,202.54,6712.0,184.9823,185.028,184.9549,185.0189,6712.0
2023-09-05 15:40:00,202.55,202.66,202.54,202.61,8131.0,185.028,185.1285,185.0189,185.0828,8131.0
2023-09-05 15:45:00,202.59,202.62,202.46,202.49,11895.0,185.0645,185.0919,184.9458,184.9732,11895.0
2023-09-05 15:50:00,202.47,202.63,202.45,202.62,32781.0,184.9549,185.1011,184.9366,185.0919,32781.0
2023-09-05 15:55:00,202.59,202.63,202.45,202.53,73860.0,185.0645,185.1011,184.9366,185.0097,73860.0
2023-09-06 09:30:00,203.24,203.66,201.97,203.21,33347.0,185.6583,186.042,184.4982,185.6309,33347.0
2023-09-06 09:35:00,203.23,204.87,203.07,204.83,28968.0,185.6492,187.1473,185.503,187.1108,28968.0
2023-09-06 09:40:00,204.75,205.32,204.18,205.2,23527.0,187.0377,187.5584,186.517,187.4488,23527.0
2023-09-06 09:45:00,205.26,205.63,204.88,205.57,25130.0,187.5036,187.8416,187.1564,187.7867,25130.0
2023-09-06 09:50:00,205.56,205.9,205.47,205.81,11094.0,187.7776,188.0882,187.6954,188.006,11094.0
2023-09-06 09:55:00,205.89,205.95,205.5,205.79,18715.0,188.0791,188.1339,187.7228,187.9877,18715.0
2023-09-06 10:00:00,205.67,205.89,205.17,205.32,15720.0,187.8781,188.0791,187.4214,187.5584,15720.0
2023-09-06 10:05:00,205.34,206.11,205.33,205.92,39578.0,187.5766,188.28,187.5675,188.1065,39578.0
2023-09-06 10:10:00,205.84,205.88,205.21,205.21,7560.0,188.0334,188.0699,187.4579,187.4579,7560.0
2023-09-06 10:15:00,205.03,205.23,204.9,204.9,20806.0,187.2935,187.4762,187.1747,187.1747,20806.0
2023-09-06 10:20:00,204.99,205.25,204.82,205.23,7892.0,187.2569,187.4944,187.1016,187.4762,7892.0
2023-09-06 10:25:00,205.15,205.21,204.82,205.03,47464.0,187.4031,187.4579,187.1016,187.2935,47464.0
2023-09-06 10:30:00,204.91,205.03,204.45,204.6,13160.0,187.1838,187.2935,186.7636,186.9007,13160.0
2023-09-06 10:35:00,204.6,204.61,204.06,204.5,17394.0,186.9007,186.9098,186.4074,186.8093,17394.0
2023-09-06 10:40:00,204.46,204.73,204.4,204.64,7094.0,186.7728,187.0194,186.718,186.9372,7094.0
2023-09-06 10:45:00,204.59,204.73,204.5,204.7,10225.0,186.8915,187.0194,186.8093,186.992,10225.0
2023-09-06 10:50:00,204.65,204.74,204.5,204.5,5757.0,186.9463,187.0285,186.8093,186.8093,5757.0
2023-09-06 10:55:00,204.5,204.84,204.5,204.72,11822.0,186.8093,187.1199,186.8093,187.0103,11822.0
2023-09-06 11:00:00,204.84,204.9,204.7,204.82,2991.0,187.1199,187.1747,186.992,187.1016,2991.0
2023-09-06 11:05:00,204.81,205.19,204.79,204.91,33382.0,187.0925,187.4396,187.0742,187.1838,33382.0
2023-09-06 11:10:00,204.9,204.9,204.56,204.7,7363.0,187.1747,187.1747,186.8641,186.992,7363.0
2023-09-06 11:15:00,204.65,204.75,204.58,204.69,3213.0,186.9463,187.0377,186.8824,186.9829,3213.0
2023-09-06 11:20:00,204.66,204.68,204.5,204.54,12381.0,186.9555,186.9737,186.8093,186.8459,12381.0
2023-09-06 11:25:00,204.62,204.63,204.52,204.53,19132.0,186.9189,186.9281,186.8276,186.8367,19132.0
2023-09-06 11:30:00,204.5,204.64,204.4,204.6,17060.0,186.8093,186.9372,186.718,186.9007,17060.0
2023-09-06 11:35:00,204.58,204.75,204.58,204.59,4754.0,186.8824,187.0377,186.8824,186.8915,4754.0
2023-09-06 11:40:00,204.64,204.7,204.55,204.68,2600.0,186.9372,186.992,186.855,186.9737,2600.0
2023-09-06 11:45:00,204.68,204.72,204.58,204.64,3104.0,186.9737,187.0103,186.8824,186.9372,3104.0
2023-09-06 11:50:00,204.68,204.78,204.58,204.59,4200.0,186.9737,187.0651,186.8824,186.8915,4200.0
2023-09-06 11:55:00,204.66,204.74,204.58,204.58,3865.0,186.9555,187.0285,186.8824,186.8824,3865.0
2023-09-06 12:00:00,204.58,204.58,204.35,204.46,7202.0,186.8824,186.8824,186.6723,186.7728,7202.0
2023-09-06 12:05:00,204.49,204.52,204.26,204.43,15487.0,186.8002,186.8276,186.5901,186.7454,15487.0
2023-09-06 12:10:00,204.47,204.5,204.28,204.45,11218.0,186.7819,186.8093,186.6083,186.7636,11218.0
2023-09-06 12:15:00,204.45,204.52,204.4,204.41,9137.0,186.7636,186.8276,186.718,186.7271,9137.0
2023-09-06 12:20:00,204.51,204.51,204.4,204.49,6813.0,186.8184,186.8184,186.718,186.8002,6813.0
2023-09-06 12:25:00,204.48,204.53,204.33,204.42,10709.0,186.791,186.8367,186.654,186.7362,10709.0
2023-09-06 12:30:00,204.42,204.51,204.39,204.44,5612.0,186.7362,186.8184,186.7088,186.7545,5612.0
2023-09-06 12:35:00,204.47,204.47,204.14,204.17,6763.0,186.7819,186.7819,186.4805,186.5079,6763.0
2023-09-06 12:40:00,204.19,204.19,203.83,203.83,3855.0,186.5261,186.5261,186.1973,186.1973,3855.0
2023-09-06 12:45:00,203.81,204.06,203.74,203.78,8013.0,186.179,186.4074,186.1151,186.1516,8013.0
2023-09-06 12:50:00,203.75,203.85,203.67,203.74,3479.0,186.1242,186.2155,186.0511,186.1151,3479.0
2023-09-06 12:55:00,203.71,203.72,203.47,203.56,5047.0,186.0877,186.0968,185.8684,185.9506,5047.0
2023-09-06 13:00:00,203.52,203.58,203.26,203.57,4424.0,185.9141,185.9689,185.6766,185.9598,4424.0
2023-09-06 13:05:00,203.65,203.77,203.64,203.76,2684.0,186.0328,186.1425,186.0237,186.1333,2684.0
2023-09-06 13:10:00,203.76,203.88,203.75,203.81,3200.0,186.1333,186.2429,186.1242,186.179,3200.0
2023-09-06 13:15:00,203.79,204.01,203.78,203.95,3178.0,186.1607,186.3617,186.1516,186.3069,3178.0
2023-09-06 13:20:00,203.95,204.11,203.93,204.08,6808.0,186.3069,186.453,186.2886,186.4256,6808.0
2023-09-06 13:25:00,204.08,204.16,203.76,203.76,6586.0,186.4256,186.4987,186.1333,186.1333,6586.0
2023-09-06 13:30:00,203.8,204.07,203.79,203.93,26097.0,186.1699,186.4165,186.1607,186.2886,26097.0
2023-09-06 13:35:00,203.94,204.25,203.93,204.25,2959.0,186.2978,186.5809,186.2886,186.5809,2959.0
2023-09-06 13:40:00,204.26,204.28,204.1,204.2,2932.0,186.5901,186.6083,186.4439,186.5353,2932.0
2023-09-06 13:45:00,204.24,204.28,204.18,204.2,1167.0,186.5718,186.6083,186.517,186.5353,1167.0
2023-09-06 13:50:00,204.31,204.47,204.27,204.39,30200.0,186.6357,186.7819,186.5992,186.7088,30200.0
2023-09-06 13:55:00,204.48,204.85,204.47,204.83,2900.0,186.791,187.129,186.7819,187.1108,2900.0
2023-09-06 14:00:00,204.89,205.06,204.86,205.03,30800.0,187.1656,187.3209,187.1382,187.2935,30800.0
2023-09-06 14:05:00,204.99,205.06,204.84,204.92,13785.0,187.2569,187.3209,187.1199,187.193,13785.0
2023-09-06 14:10:00,204.86,205.01,204.85,204.94,6632.0,187.1382,187.2752,187.129,187.2112,6632.0
2023-09-06 14:15:00,204.89,204.94,204.6,204.66,19664.0,187.1656,187.2112,186.9007,186.9555,19664.0
2023-09-06 14:20:00,204.67,204.82,204.62,204.63,16402.0,186.9646,187.1016,186.9189,186.9281,16402.0
2023-09-06 14:25:00,204.6,204.87,204.6,204.82,9539.0,186.9007,187.1473,186.9007,187.1016,9539.0
2023-09-06 14:30:00,204.81,204.84,204.6,204.7,6157.0,187.0925,187.1199,186.9007,186.992,6157.0
2023-09-06 14:35:00,204.71,204.73,204.54,204.65,4300.0,187.0011,187.0194,186.8459,186.9463,4300.0
2023-09-06 14:40:00,204.64,204.64,204.41,204.42,3909.0,186.9372,186.9372,186.7271,186.7362,3909.0
2023-09-06 14:45:00,204.38,204.39,204.26,204.26,4108.0,186.6997,186.7088,186.5901,186.5901,4108.0
2023-09-06 14:50:00,204.27,204.33,204.04,204.04,6147.0,186.5992,186.654,186.3891,186.3891,6147.0
2023-09-06 14:55:00,204.05,204.1,203.92,204.03,7347.0,186.3982,186.4439,186.2795,186.38,7347.0
2023-09-06 15:00:00,204.03,204.06,203.75,203.78,5178.0,186.38,186.4074,186.1242,186.1516,5178.0
2023-09-06 15:05:00,203.73,203.77,203.6,203.6,4400.0,186.1059,186.1425,185.9872,185.9872,4400.0
2023-09-06 15:10:00,203.58,203.76,203.58,203.73,4655.0,185.9689,186.1333,185.9689,186.1059,4655.0
2023-09-06 15:15:00,203.75,203.95,203.74,203.9,4057.0,186.1242,186.3069,186.1151,186.2612,4057.0
2023-09-06 15:20:00,203.96,203.96,203.69,203.71,7504.0,186.316,186.316,186.0694,186.0877,7504.0
2023-09-06 15:25:00,203.72,203.72,203.63,203.67,3355.0,186.0968,186.0968,186.0146,186.0511,3355.0
2023-09-06 15:30:00,203.63,203.69,203.52,203.66,6435.0,186.0146,186.0694,185.9141,186.042,6435.0
2023-09-06 15:35:00,203.67,203.82,203.6,203.79,4274.0,186.0511,186.1881,185.9872,186.1607,4274.0
2023-09-06 15:40:00,203.8,203.92,203.65,203.88,9235.0,186.1699,186.2795,186.0328,186.2429,9235.0
2023-09-06 15:45:00,203.89,203.95,203.76,203.81,8569.0,186.2521,186.3069,186.1333,186.179,8569.0
2023-09-06 15:50:00,203.84,203.98,203.48,203.56,21612.0,186.2064,186.3343,185.8775,185.9506,21612.0
2023-09-06 15:55:00,203.58,203.72,203.5,203.61,66443.0,185.9689,186.0968,185.8958,185.9963,66443.0
2023-09-07 09:30:00,203.66,203.81,201.77,203.2,36081.0,187.0388,187.1766,185.3031,186.6164,36081.0
2023-09-07 09:35:00,203.28,203.75,202.6,203.16,11861.0,186.6899,187.1215,186.0653,186.5796,11861.0
2023-09-07 09:40:00,203.28,203.5,202.81,203.15,21525.0,186.6899,186.8919,186.2582,186.5705,21525.0
2023-09-07 09:45:00,203.15,203.62,202.82,203.62,13302.0,186.5705,187.0021,186.2674,187.0021,13302.0
2023-09-07 09:50:00,203.56,204.33,203.45,203.85,13388.0,186.947,187.6542,186.846,187.2133,13388.0
2023-09-07 09:55:00,203.74,204.34,203.5,204.19,29832.0,187.1123,187.6633,186.8919,187.5256,29832.0
2023-09-07 10:00:00,204.22,204.22,203.58,203.62,11859.0,187.5531,187.5531,186.9654,187.0021,11859.0
2023-09-07 10:05:00,203.56,204.02,203.35,204.0,7906.0,186.947,187.3695,186.7541,187.3511,7906.0
2023-09-07 10:10:00,203.99,203.99,203.55,203.78,8569.0,187.3419,187.3419,186.9378,187.149,8569.0
2023-09-07 10:15:00,203.81,204.16,203.81,204.02,6976.0,187.1766,187.498,187.1766,187.3695,6976.0
2023-09-07 10:20:00,204.01,204.15,203.74,203.88,27395.0,187.3603,187.4889,187.1123,187.2409,27395.0
2023-09-07 10:25:00,203.74,204.09,203.74,203.97,8232.0,187.1123,187.4337,187.1123,187.3235,8232.0
2023-09-07 10:30:00,203.94,204.26,203.91,204.14,9826.0,187.296,187.5899,187.2684,187.4797,9826.0
2023-09-07 10:35:00,204.19,204.87,204.17,204.84,25776.0,187.5256,188.1501,187.5072,188.1225,25776.0
2023-09-07 10:40:00,204.89,205.25,204.71,205.25,19362.0,188.1685,188.4991,188.0031,188.4991,19362.0
2023-09-07 10:45:00,205.17,205.36,204.71,205.01,41715.0,188.4256,188.6001,188.0031,188.2787,41715.0
2023-09-07 10:50:00,205.06,205.19,204.84,204.88,7070.0,188.3246,188.444,188.1225,188.1593,7070.0
2023-09-07 10:55:00,204.84,205.3,204.8,205.25,4852.0,188.1225,188.545,188.0858,188.4991,4852.0
2023-09-07 11:00:00,205.25,205.4,205.04,205.13,26255.0,188.4991,188.6368,188.3062,188.3889,26255.0
2023-09-07 11:05:00,205.15,205.35,205.11,205.35,4665.0,188.4072,188.5909,188.3705,188.5909,4665.0
2023-09-07 11:10:00,205.36,205.68,205.36,205.5,5586.0,188.6001,188.894,188.6001,188.7287,5586.0
2023-09-07 11:15:00,205.59,205.76,205.57,205.76,4680.0,188.8113,188.9675,188.793,188.9675,4680.0
2023-09-07 11:20:00,205.87,205.95,205.65,205.92,6643.0,189.0685,189.1419,188.8664,189.1144,6643.0
2023-09-07 11:25:00,205.98,205.98,205.85,205.85,3165.0,189.1695,189.1695,189.0501,189.0501,3165.0
2023-09-07 11:30:00,205.88,205.92,205.67,205.77,5852.0,189.0777,189.1144,188.8848,188.9766,5852.0
2023-09-07 11:35:00,205.73,205.74,205.62,205.62,4343.0,188.9399,188.9491,188.8389,188.8389,4343.0
2023-09-07 11:40:00,205.66,205.66,205.53,205.58,4473.0,188.8756,188.8756,188.7562,188.8021,4473.0
2023-09-07 11:45:00,205.53,205.6,205.45,205.53,3372.0,188.7562,188.8205,188.6828,188.7562,3372.0
2023-09-07 11:50:00,205.53,205.66,205.46,205.55,4864.0,188.7562,188.8756,188.6919,188.7746,4864.0
2023-09-07 11:55:00,205.62,205.95,205.62,205.86,5109.0,188.8389,189.1419,188.8389,189.0593,5109.0
2023-09-07 12:00:00,205.83,205.94,205.82,205.94,2933.0,189.0317,189.1328,189.0226,189.1328,2933.0
2023-09-07 12:05:00,205.9,206.31,205.89,206.16,11268.0,189.096,189.4726,189.0868,189.3348,11268.0
2023-09-07 12:10:00,206.21,206.21,206.05,206.05,5120.0,189.3807,189.3807,189.2338,189.2338,5120.0
2023-09-07 12:15:00,206.03,206.03,205.85,206.0,2045.0,189.2154,189.2154,189.0501,189.1879,2045.0
2023-09-07 12:20:00,205.93,205.94,205.78,205.92,2148.0,189.1236,189.1328,188.9858,189.1144,2148.0
2023-09-07 12:25:00,205.92,205.96,205.79,205.79,3651.0,189.1144,189.1511,188.995,188.995,3651.0
2023-09-07 12:30:00,205.77,205.78,205.57,205.58,2097.0,188.9766,188.9858,188.793,188.8021,2097.0
2023-09-07 12:35:00,205.57,205.89,205.57,205.86,4296.0,188.793,189.0868,188.793,189.0593,4296.0
2023-09-07 12:40:00,205.83,205.89,205.74,205.76,4586.0,189.0317,189.0868,188.9491,188.9675,4586.0
2023-09-07 12:45:00,205.73,205.73,205.51,205.51,1485.0,188.9399,188.9399,188.7379,188.7379,1485.0
2023-09-07 12:50:00,205.54,205.55,205.22,205.22,3676.0,188.7654,188.7746,188.4715,188.4715,3676.0
2023-09-07 12:55:00,205.3,205.32,205.16,205.31,5818.0,188.545,188.5634,188.4164,188.5542,5818.0
2023-09-07 13:00:00,205.31,205.44,205.2,205.2,3847.0,188.5542,188.6736,188.4532,188.4532,3847.0
2023-09-07 13:05:00,205.19,205.19,205.0,205.09,3742.0,188.444,188.444,188.2695,188.3521,3742.0
2023-09-07 13:10:00,205.17,205.18,205.06,205.08,4779.0,188.4256,188.4348,188.3246,188.343,4779.0
2023-09-07 13:15:00,205.05,205.18,205.04,205.05,6304.0,188.3154,188.4348,188.3062,188.3154,6304.0
2023-09-07 13:20:00,205.01,205.09,204.9,204.9,4702.0,188.2787,188.3521,188.1776,188.1776,4702.0
2023-09-07 13:25:00,204.89,204.99,204.84,204.87,6769.0,188.1685,188.2603,188.1225,188.1501,6769.0
2023-09-07 13:30:00,204.81,204.84,204.54,204.67,5251.0,188.095,188.1225,187.847,187.9664,5251.0
2023-09-07 13:35:00,204.67,204.71,204.59,204.61,5522.0,187.9664,188.0031,187.8929,187.9113,5522.0
2023-09-07 13:40:00,204.53,204.84,204.48,204.84,5406.0,187.8378,188.1225,187.7919,188.1225,5406.0
2023-09-07 13:45:00,204.78,204.84,204.67,204.69,4204.0,188.0674,188.1225,187.9664,187.9848,4204.0
2023-09-07 13:50:00,204.63,204.86,204.63,204.86,3529.0,187.9297,188.1409,187.9297,188.1409,3529.0
2023-09-07 13:55:00,204.84,204.91,204.79,204.89,7746.0,188.1225,188.1868,188.0766,188.1685,7746.0
2023-09-07 14:00:00,204.87,204.95,204.8,204.8,2703.0,188.1501,188.2236,188.0858,188.0858,2703.0
2023-09-07 14:05:00,204.79,204.79,204.58,204.77,3648.0,188.0766,188.0766,187.8838,188.0583,3648.0
2023-09-07 14:10:00,204.79,204.89,204.71,204.82,2946.0,188.0766,188.1685,188.0031,188.1042,2946.0
2023-09-07 14:15:00,204.84,205.17,204.77,205.15,4877.0,188.1225,188.4256,188.0583,188.4072,4877.0
2023-09-07 14:20:00,205.17,205.23,205.1,205.19,3159.0,188.4256,188.4807,188.3613,188.444,3159.0
2023-09-07 14:25:00,205.19,205.19,205.12,205.16,2248.0,188.444,188.444,188.3797,188.4164,2248.0
2023-09-07 14:30:00,205.15,205.21,204.95,204.95,3490.0,188.4072,188.4623,188.2236,188.2236,3490.0
2023-09-07 14:35:00,205.01,205.11,205.0,205.01,3954.0,188.2787,188.3705,188.2695,188.2787,3954.0
2023-09-07 14:40:00,205.01,205.11,205.0,205.06,5634.0,188.2787,188.3705,188.2695,188.3246,5634.0
2023-09-07 14:45:00,205.11,205.2,205.04,205.16,4525.0,188.3705,188.4532,188.3062,188.4164,4525.0
2023-09-07 14:50:00,205.18,205.25,205.15,205.21,2660.0,188.4348,188.4991,188.4072,188.4623,2660.0
2023-09-07 14:55:00,205.23,205.36,205.22,205.35,3832.0,188.4807,188.6001,188.4715,188.5909,3832.0
2023-09-07 15:00:00,205.41,205.46,205.35,205.43,4306.0,188.646,188.6919,188.5909,188.6644,4306.0
2023-09-07 15:05:00,205.43,205.5,205.34,205.37,5992.0,188.6644,188.7287,188.5817,188.6093,5992.0
2023-09-07 15:10:00,205.34,205.42,205.26,205.34,6584.0,188.5817,188.6552,188.5083,188.5817,6584.0
2023-09-07 15:15:00,205.4,205.45,205.32,205.39,5013.0,188.6368,188.6828,188.5634,188.6277,5013.0
2023-09-07 15:20:00,205.45,205.7,205.45,205.59,5513.0,188.6828,188.9124,188.6828,188.8113,5513.0
2023-09-07 15:25:00,205.55,205.55,205.44,205.5,3507.0,188.7746,188.7746,188.6736,188.7287,3507.0
2023-09-07 15:30:00,205.5,205.51,205.31,205.31,2506.0,188.7287,188.7379,188.5542,188.5542,2506.0
2023-09-07 15:35:00,205.33,205.35,205.2,205.2,5000.0,188.5725,188.5909,188.4532,188.4532,5000.0
2023-09-07 15:40:00,205.13,205.33,205.07,205.18,27202.0,188.3889,188.5725,188.3338,188.4348,27202.0
2023-09-07 15:45:00,205.16,205.21,204.99,205.16,19250.0,188.4164,188.4623,188.2603,188.4164,19250.0
2023-09-07 15:50:00,205.16,205.24,205.0,205.12,16031.0,188.4164,188.4899,188.2695,188.3797,16031.0
2023-09-07 15:55:00,205.13,205.41,205.08,205.3,67004.0,188.3889,188.646,188.343,188.545,67004.0
2023-09-08 09:30:00,205.77,205.95,205.57,205.87,10705.0,188.9766,189.1419,188.793,189.0685,10705.0
2023-09-08 09:35:00,205.7,205.97,205.67,205.67,2000.0,188.9124,189.1603,188.8848,188.8848,2000.0
2023-09-08 09:40:00,205.72,206.04,205.67,205.81,6354.0,188.9307,189.2246,188.8848,189.0134,6354.0
2023-09-08 09:45:00,205.76,205.76,205.05,205.18,2385.0,188.9675,188.9675,188.3154,188.4348,2385.0
2023-09-08 09:50:00,205.12,205.12,204.47,204.49,3970.0,188.3797,188.3797,187.7827,187.8011,3970.0
2023-09-08 09:55:00,204.38,204.91,204.32,204.82,7399.0,187.7001,188.1868,187.645,188.1042,7399.0
2023-09-08 10:00:00,204.84,204.88,204.47,204.5,4880.0,188.1225,188.1593,187.7827,187.8103,4880.0
2023-09-08 10:05:00,204.67,204.67,204.2,204.38,3571.0,187.9664,187.9664,187.5348,187.7001,3571.0
2023-09-08 10:10:00,204.23,204.49,204.21,204.29,3108.0,187.5623,187.8011,187.544,187.6174,3108.0
2023-09-08 10:15:00,204.31,204.36,204.13,204.31,12643.0,187.6358,187.6817,187.4705,187.6358,12643.0
2023-09-08 10:20:00,204.35,204.91,204.32,204.85,4232.0,187.6725,188.1868,187.645,188.1317,4232.0
2023-09-08 10:25:00,204.88,205.11,204.76,204.95,4323.0,188.1593,188.3705,188.0491,188.2236,4323.0
2023-09-08 10:30:00,204.94,205.05,204.86,204.91,4300.0,188.2144,188.3154,188.1409,188.1868,4300.0
2023-09-08 10:35:00,204.91,204.91,204.65,204.74,3027.0,188.1868,188.1868,187.948,188.0307,3027.0
2023-09-08 10:40:00,204.79,204.85,204.6,204.72,3162.0,188.0766,188.1317,187.9021,188.0123,3162.0
2023-09-08 10:45:00,204.71,205.03,204.71,204.97,9347.0,188.0031,188.297,188.0031,188.2419,9347.0
2023-09-08 10:50:00,204.95,205.37,204.95,205.28,4169.0,188.2236,188.6093,188.2236,188.5266,4169.0
2023-09-08 10:55:00,205.26,205.49,205.26,205.43,3169.0,188.5083,188.7195,188.5083,188.6644,3169.0
2023-09-08 11:00:00,205.57,205.58,205.27,205.33,4883.0,188.793,188.8021,188.5174,188.5725,4883.0
2023-09-08 11:05:00,205.29,205.31,204.95,204.95,3562.0,188.5358,188.5542,188.2236,188.2236,3562.0
2023-09-08 11:10:00,204.96,205.16,204.93,204.98,1614.0,188.2327,188.4164,188.2052,188.2511,1614.0
2023-09-08 11:15:00,205.06,205.16,204.87,205.01,3558.0,188.3246,188.4164,188.1501,188.2787,3558.0
2023-09-08 11:20:00,205.02,205.05,204.92,205.02,1292.0,188.2878,188.3154,188.196,188.2878,1292.0
2023-09-08 11:25:00,204.85,205.03,204.8,204.85,1756.0,188.1317,188.297,188.0858,188.1317,1756.0
2023-09-08 11:30:00,204.94,205.03,204.83,204.98,2772.0,188.2144,188.297,188.1134,188.2511,2772.0
2023-09-08 11:35:00,204.89,205.03,204.88,205.03,1973.0,188.1685,188.297,188.1593,188.297,1973.0
2023-09-08 11:40:00,205.1,205.1,204.88,204.88,1320.0,188.3613,188.3613,188.1593,188.1593,1320.0
2023-09-08 11:45:00,204.92,205.0,204.88,204.91,5590.0,188.196,188.2695,188.1593,188.1868,5590.0
2023-09-08 11:50:00,204.86,204.89,204.82,204.89,423.0,188.1409,188.1685,188.1042,188.1685,423.0
2023-09-08 11:55:00,204.82,205.01,204.81,204.95,1893.0,188.1042,188.2787,188.095,188.2236,1893.0
2023-09-08 12:00:00,205.0,205.21,205.0,205.09,1526.0,188.2695,188.4623,188.2695,188.3521,1526.0
2023-09-08 12:05:00,205.08,205.1,205.06,205.1,600.0,188.343,188.3613,188.3246,188.3613,600.0
2023-09-08 12:10:00,205.11,205.27,205.1,205.23,1800.0,188.3705,188.5174,188.3613,188.4807,1800.0
2023-09-08 12:15:00,205.26,205.43,205.26,205.32,1947.0,188.5083,188.6644,188.5083,188.5634,1947.0
2023-09-08 12:20:00,205.34,205.42,205.33,205.38,1000.0,188.5817,188.6552,188.5725,188.6185,1000.0
2023-09-08 12:25:00,205.31,205.33,205.27,205.3,1382.0,188.5542,188.5725,188.5174,188.545,1382.0
2023-09-08 12:30:00,205.25,205.33,205.16,205.33,2435.0,188.4991,188.5725,188.4164,188.5725,2435.0
2023-09-08 12:35:00,205.3,205.64,205.25,205.64,6178.0,188.545,188.8572,188.4991,188.8572,6178.0
2023-09-08 12:40:00,205.65,205.73,205.59,205.61,1700.0,188.8664,188.9399,188.8113,188.8297,1700.0
2023-09-08 12:45:00,205.56,205.6,205.49,205.49,1276.0,188.7838,188.8205,188.7195,188.7195,1276.0
2023-09-08 12:50:00,205.5,205.54,205.46,205.49,900.0,188.7287,188.7654,188.6919,188.7195,900.0
2023-09-08 12:55:00,205.52,205.54,205.43,205.49,1690.0,188.747,188.7654,188.6644,188.7195,1690.0
2023-09-08 13:00:00,205.43,205.45,205.42,205.45,716.0,188.6644,188.6828,188.6552,188.6828,716.0
2023-09-08 13:05:00,205.42,205.47,205.32,205.34,1047.0,188.6552,188.7011,188.5634,188.5817,1047.0
2023-09-08 13:10:00,205.3,205.39,205.25,205.39,2568.0,188.545,188.6277,188.4991,188.6277,2568.0
2023-09-08 13:15:00,205.38,205.39,205.38,205.39,700.0,188.6185,188.6277,188.6185,188.6277,700.0
2023-09-08 13:20:00,205.38,205.5,205.28,205.28,2091.0,188.6185,188.7287,188.5266,188.5266,2091.0
2023-09-08 13:25:00,205.31,205.32,205.24,205.24,1558.0,188.5542,188.5634,188.4899,188.4899,1558.0
2023-09-08 13:30:00,205.27,205.47,205.21,205.46,2951.0,188.5174,188.7011,188.4623,188.6919,2951.0
2023-09-08 13:35:00,205.49,205.59,205.43,205.44,1700.0,188.7195,188.8113,188.6644,188.6736,1700.0
2023-09-08 13:40:00,205.48,205.48,205.27,205.27,2776.0,188.7103,188.7103,188.5174,188.5174,2776.0
2023-09-08 13:45:00,205.28,205.35,205.27,205.27,1100.0,188.5266,188.5909,188.5174,188.5174,1100.0
2023-09-08 13:50:00,205.33,205.33,205.25,205.26,1284.0,188.5725,188.5725,188.4991,188.5083,1284.0
2023-09-08 13:55:00,205.32,205.34,205.24,205.33,1200.0,188.5634,188.5817,188.4899,188.5725,1200.0
2023-09-08 14:00:00,205.33,205.49,205.33,205.39,2300.0,188.5725,188.7195,188.5725,188.6277,2300.0
2023-09-08 14:05:00,205.42,205.46,205.26,205.26,2196.0,188.6552,188.6919,188.5083,188.5083,2196.0
2023-09-08 14:10:00,205.28,205.28,205.17,205.18,1200.0,188.5266,188.5266,188.4256,188.4348,1200.0
2023-09-08 14:15:00,205.24,205.28,205.22,205.24,2152.0,188.4899,188.5266,188.4715,188.4899,2152.0
2023-09-08 14:20:00,205.18,205.27,205.15,205.23,1748.0,188.4348,188.5174,188.4072,188.4807,1748.0
2023-09-08 14:25:00,205.27,205.33,205.25,205.31,1100.0,188.5174,188.5725,188.4991,188.5542,1100.0
2023-09-08 14:30:00,205.27,205.31,205.11,205.24,3473.0,188.5174,188.5542,188.3705,188.4899,3473.0
2023-09-08 14:35:00,205.3,205.3,205.2,205.26,1644.0,188.545,188.545,188.4532,188.5083,1644.0
2023-09-08 14:40:00,205.21,205.24,205.18,205.21,1200.0,188.4623,188.4899,188.4348,188.4623,1200.0
2023-09-08 14:45:00,205.19,205.2,205.14,205.15,3254.0,188.444,188.4532,188.3981,188.4072,3254.0
2023-09-08 14:50:00,205.19,205.26,205.15,205.15,2887.0,188.444,188.5083,188.4072,188.4072,2887.0
2023-09-08 14:55:00,205.12,205.19,205.12,205.17,1046.0,188.3797,188.444,188.3797,188.4256,1046.0
2023-09-08 15:00:00,205.18,205.19,205.1,205.11,2400.0,188.4348,188.444,188.3613,188.3705,2400.0
2023-09-08 15:05:00,205.16,205.29,205.16,205.19,2646.0,188.4164,188.5358,188.4164,188.444,2646.0
2023-09-08 15:10:00,205.25,205.25,205.13,205.19,2300.0,188.4991,188.4991,188.3889,188.444,2300.0
2023-09-08 15:15:00,205.16,205.16,205.03,205.03,2800.0,188.4164,188.4164,188.297,188.297,2800.0
2023-09-08 15:20:00,205.0,205.0,204.92,204.99,2486.0,188.2695,188.2695,188.196,188.2603,2486.0
2023-09-08 15:25:00,204.94,204.96,204.76,204.8,3301.0,188.2144,188.2327,188.0491,188.0858,3301.0
2023-09-08 15:30:00,204.79,204.93,204.79,204.89,3611.0,188.0766,188.2052,188.0766,188.1685,3611.0
2023-09-08 15:35:00,204.86,204.97,204.83,204.87,3283.0,188.1409,188.2419,188.1134,188.1501,3283.0
2023-09-08 15:40:00,204.86,204.88,204.81,204.84,3700.0,188.1409,188.1593,188.095,188.1225,3700.0
2023-09-08 15:45:00,204.82,204.86,204.67,204.68,7909.0,188.1042,188.1409,187.9664,187.9756,7909.0
2023-09-08 15:50:00,204.62,204.76,204.56,204.75,18510.0,187.9205,188.0491,187.8654,188.0399,18510.0
2023-09-08 15:55:00,204.73,205.05,204.73,204.99,37736.0,188.0215,188.3154,188.0215,188.2603,37736.0
2023-09-11 09:30:00,204.55,205.05,204.35,205.04,10871.0,187.8562,188.3154,187.6725,188.3062,10871.0
2023-09-11 09:35:00,204.7,205.3,204.7,205.29,2825.0,187.994,188.545,187.994,188.5358,2825.0
2023-09-11 09:40:00,205.27,205.62,205.02,205.62,3242.0,188.5174,188.8389,188.2878,188.8389,3242.0
2023-09-11 09:45:00,205.92,205.92,205.75,205.83,1082.0,189.1144,189.1144,188.9583,189.0317,1082.0
2023-09-11 09:50:00,205.71,205.89,205.52,205.75,2732.0,188.9215,189.0868,188.747,188.9583,2732.0
2023-09-11 09:55:00,205.8,205.9,205.75,205.75,1286.0,189.0042,189.096,188.9583,188.9583,1286.0
2023-09-11 10:00:00,205.72,205.89,205.66,205.81,8470.0,188.9307,189.0868,188.8756,189.0134,8470.0
2023-09-11 10:05:00,205.7,206.06,205.66,205.98,3933.0,188.9124,189.243,188.8756,189.1695,3933.0
2023-09-11 10:10:00,205.98,205.99,205.64,205.97,4883.0,189.1695,189.1787,188.8572,189.1603,4883.0
2023-09-11 10:15:00,205.97,206.03,205.66,205.74,6267.0,189.1603,189.2154,188.8756,188.9491,6267.0
2023-09-11 10:20:00,205.74,205.74,205.56,205.66,3176.0,188.9491,188.9491,188.7838,188.8756,3176.0
2023-09-11 10:25:00,205.66,205.72,205.5,205.72,5794.0,188.8756,188.9307,188.7287,188.9307,5794.0
2023-09-11 10:30:00,205.65,205.79,205.56,205.56,4721.0,188.8664,188.995,188.7838,188.7838,4721.0
2023-09-11 10:35:00,205.54,205.54,205.34,205.38,4525.0,188.7654,188.7654,188.5817,188.6185,4525.0
2023-09-11 10:40:00,205.49,205.95,205.49,205.93,10097.0,188.7195,189.1419,188.7195,189.1236,10097.0
2023-09-11 10:45:00,205.88,205.92,205.79,205.91,7277.0,189.0777,189.1144,188.995,189.1052,7277.0
2023-09-11 10:50:00,205.85,205.87,205.75,205.75,3221.0,189.0501,189.0685,188.9583,188.9583,3221.0
2023-09-11 10:55:00,205.74,205.91,205.61,205.9,4445.0,188.9491,189.1052,188.8297,189.096,4445.0
2023-09-11 11:00:00,205.91,205.94,205.71,205.71,8314.0,189.1052,189.1328,188.9215,188.9215,8314.0
2023-09-11 11:05:00,205.64,205.79,205.63,205.71,4169.0,188.8572,188.995,188.8481,188.9215,4169.0
2023-09-11 11:10:00,205.71,205.86,205.65,205.79,2830.0,188.9215,189.0593,188.8664,188.995,2830.0
2023-09-11 11:15:00,205.79,206.16,205.79,206.04,7017.0,188.995,189.3348,188.995,189.2246,7017.0
2023-09-11 11:20:00,206.02,206.06,205.9,205.95,5000.0,189.2062,189.243,189.096,189.1419,5000.0
2023-09-11 11:25:00,205.99,206.05,205.97,206.01,2369.0,189.1787,189.2338,189.1603,189.1971,2369.0
2023-09-11 11:30:00,206.05,206.32,205.99,206.22,19876.0,189.2338,189.4818,189.1787,189.3899,19876.0
2023-09-11 11:35:00,206.18,206.22,206.06,206.09,2896.0,189.3532,189.3899,189.243,189.2705,2896.0
2023-09-11 11:40:00,206.13,206.35,206.13,206.17,4369.0,189.3073,189.5093,189.3073,189.344,4369.0
2023-09-11 11:45:00,206.23,206.27,206.21,206.27,2600.0,189.3991,189.4358,189.3807,189.4358,2600.0
2023-09-11 11:50:00,206.27,206.49,206.27,206.46,4559.0,189.4358,189.6379,189.4358,189.6103,4559.0
2023-09-11 11:55:00,206.46,206.58,206.46,206.56,2177.0,189.6103,189.7205,189.6103,189.7022,2177.0
2023-09-11 12:00:00,206.56,206.71,206.5,206.63,4238.0,189.7022,189.8399,189.6471,189.7665,4238.0
2023-09-11 12:05:00,206.62,206.7,206.58,206.7,4048.0,189.7573,189.8307,189.7205,189.8307,4048.0
2023-09-11 12:10:00,206.7,206.75,206.64,206.72,5019.0,189.8307,189.8767,189.7756,189.8491,5019.0
2023-09-11 12:15:00,206.63,206.68,206.58,206.58,1922.0,189.7665,189.8124,189.7205,189.7205,1922.0
2023-09-11 12:20:00,206.58,206.58,206.38,206.53,4230.0,189.7205,189.7205,189.5369,189.6746,4230.0
2023-09-11 12:25:00,206.57,206.77,206.57,206.77,2846.0,189.7113,189.895,189.7113,189.895,2846.0
2023-09-11 12:30:00,206.7,206.78,206.62,206.75,2991.0,189.8307,189.9042,189.7573,189.8767,2991.0
2023-09-11 12:35:00,206.71,206.76,206.6,206.75,2121.0,189.8399,189.8858,189.7389,189.8767,2121.0
2023-09-11 12:40:00,206.7,206.75,206.62,206.62,535.0,189.8307,189.8767,189.7573,189.7573,535.0
2023-09-11 12:45:00,206.62,206.72,206.61,206.69,4567.0,189.7573,189.8491,189.7481,189.8216,4567.0
2023-09-11 12:50:00,206.57,206.69,206.57,206.65,500.0,189.7113,189.8216,189.7113,189.7848,500.0
2023-09-11 12:55:00,206.61,206.73,206.53,206.6,17062.0,189.7481,189.8583,189.6746,189.7389,17062.0
2023-09-11 13:00:00,206.55,206.62,206.45,206.51,3742.0,189.693,189.7573,189.6011,189.6562,3742.0
2023-09-11 13:05:00,206.55,206.6,206.43,206.43,5603.0,189.693,189.7389,189.5828,189.5828,5603.0
2023-09-11 13:10:00,206.34,206.34,206.12,206.12,11058.0,189.5001,189.5001,189.2981,189.2981,11058.0
2023-09-11 13:15:00,206.09,206.11,206.04,206.04,2701.0,189.2705,189.2889,189.2246,189.2246,2701.0
2023-09-11 13:20:00,206.04,206.04,205.84,205.88,5857.0,189.2246,189.2246,189.0409,189.0777,5857.0
2023-09-11 13:25:00,205.85,205.87,205.8,205.85,7877.0,189.0501,189.0685,189.0042,189.0501,7877.0
2023-09-11 13:30:00,205.77,205.8,205.63,205.72,3269.0,188.9766,189.0042,188.8481,188.9307,3269.0
2023-09-11 13:35:00,205.72,205.85,205.71,205.83,3097.0,188.9307,189.0501,188.9215,189.0317,3097.0
2023-09-11 13:40:00,205.76,205.76,205.6,205.61,5865.0,188.9675,188.9675,188.8205,188.8297,5865.0
2023-09-11 13:45:00,205.59,205.6,205.39,205.51,17012.0,188.8113,188.8205,188.6277,188.7379,17012.0
2023-09-11 13:50:00,205.5,205.58,205.33,205.35,8063.0,188.7287,188.8021,188.5725,188.5909,8063.0
2023-09-11 13:55:00,205.33,205.51,205.3,205.47,7903.0,188.5725,188.7379,188.545,188.7011,7903.0
2023-09-11 14:00:00,205.44,205.61,205.43,205.52,1919.0,188.6736,188.8297,188.6644,188.747,1919.0
2023-09-11 14:05:00,205.52,205.58,205.45,205.5,1848.0,188.747,188.8021,188.6828,188.7287,1848.0
2023-09-11 14:10:00,205.45,205.45,205.29,205.39,1301.0,188.6828,188.6828,188.5358,188.6277,1301.0
2023-09-11 14:15:00,205.44,205.45,205.27,205.3,2506.0,188.6736,188.6828,188.5174,188.545,2506.0
2023-09-11 14:20:00,205.27,205.46,205.22,205.46,3295.0,188.5174,188.6919,188.4715,188.6919,3295.0
2023-09-11 14:25:00,205.44,205.59,205.44,205.58,2559.0,188.6736,188.8113,188.6736,188.8021,2559.0
2023-09-11 14:30:00,205.59,205.62,205.58,205.61,600.0,188.8113,188.8389,188.8021,188.8297,600.0
2023-09-11 14:35:00,205.59,205.64,205.58,205.58,1116.0,188.8113,188.8572,188.8021,188.8021,1116.0
2023-09-11 14:40:00,205.61,205.61,205.52,205.6,3163.0,188.8297,188.8297,188.747,188.8205,3163.0
2023-09-11 14:45:00,205.55,205.63,205.55,205.62,2255.0,188.7746,188.8481,188.7746,188.8389,2255.0
2023-09-11 14:50:00,205.57,205.57,205.45,205.52,2510.0,188.793,188.793,188.6828,188.747,2510.0
2023-09-11 14:55:00,205.55,205.57,205.43,205.46,2057.0,188.7746,188.793,188.6644,188.6919,2057.0
2023-09-11 15:00:00,205.46,205.62,205.46,205.57,6718.0,188.6919,188.8389,188.6919,188.793,6718.0
2023-09-11 15:05:00,205.44,205.49,205.42,205.49,2472.0,188.6736,188.7195,188.6552,188.7195,2472.0
2023-09-11 15:10:00,205.52,205.58,205.47,205.48,2175.0,188.747,188.8021,188.7011,188.7103,2175.0
2023-09-11 15:15:00,205.42,205.49,205.34,205.41,2530.0,188.6552,188.7195,188.5817,188.646,2530.0
2023-09-11 15:20:00,205.38,205.53,205.38,205.48,2316.0,188.6185,188.7562,188.6185,188.7103,2316.0
2023-09-11 15:25:00,205.49,205.5,205.44,205.45,2137.0,188.7195,188.7287,188.6736,188.6828,2137.0
2023-09-11 15:30:00,205.42,205.44,205.36,205.36,2834.0,188.6552,188.6736,188.6001,188.6001,2834.0
2023-09-11 15:35:00,205.36,205.53,205.29,205.53,2385.0,188.6001,188.7562,188.5358,188.7562,2385.0
2023-09-11 15:40:00,205.51,205.54,205.32,205.35,7654.0,188.7379,188.7654,188.5634,188.5909,7654.0
2023-09-11 15:45:00,205.31,205.36,205.25,205.32,5788.0,188.5542,188.6001,188.4991,188.5634,5788.0
2023-09-11 15:50:00,205.28,205.56,205.15,205.53,13413.0,188.5266,188.7838,188.4072,188.7562,13413.0
2023-09-11 15:55:00,205.56,205.93,205.45,205.93,54133.0,188.7838,189.1236,188.6828,189.1236,54133.0
2023-09-12 09:30:00,205.73,206.08,205.43,206.03,15227.0,188.9399,189.2613,188.6644,189.2154,15227.0
2023-09-12 09:35:00,205.99,206.46,205.95,206.43,3869.0,189.1787,189.6103,189.1419,189.5828,3869.0
2023-09-12 09:40:00,206.4,206.4,205.91,206.0,7036.0,189.5552,189.5552,189.1052,189.1879,7036.0
2023-09-12 09:45:00,206.07,206.18,205.91,206.07,2600.0,189.2522,189.3532,189.1052,189.2522,2600.0
2023-09-12 09:50:00,205.9,206.04,205.9,206.03,1111.0,189.096,189.2246,189.096,189.2154,1111.0
2023-09-12 09:55:00,206.02,206.12,205.91,206.11,1138.0,189.2062,189.2981,189.1052,189.2889,1138.0
2023-09-12 10:00:00,206.15,206.4,206.15,206.27,2730.0,189.3256,189.5552,189.3256,189.4358,2730.0
2023-09-12 10:05:00,206.3,206.31,206.03,206.06,4404.0,189.4634,189.4726,189.2154,189.243,4404.0
2023-09-12 10:10:00,206.1,206.23,206.1,206.23,500.0,189.2797,189.3991,189.2797,189.3991,500.0
2023-09-12 10:15:00,206.22,206.33,206.08,206.16,5909.0,189.3899,189.4909,189.2613,189.3348,5909.0
2023-09-12 10:20:00,206.16,206.17,206.07,206.09,2660.0,189.3348,189.344,189.2522,189.2705,2660.0
2023-09-12 10:25:00,206.08,206.09,205.91,206.03,2603.0,189.2613,189.2705,189.1052,189.2154,2603.0
2023-09-12 10:30:00,206.11,206.18,206.05,206.14,3122.0,189.2889,189.3532,189.2338,189.3164,3122.0
2023-09-12 10:35:00,206.15,206.19,206.11,206.11,2986.0,189.3256,189.3624,189.2889,189.2889,2986.0
2023-09-12 10:40:00,206.05,206.05,205.85,205.85,2787.0,189.2338,189.2338,189.0501,189.0501,2787.0
2023-09-12 10:45:00,205.85,205.9,205.78,205.9,4910.0,189.0501,189.096,188.9858,189.096,4910.0
2023-09-12 10:50:00,205.92,206.27,205.92,206.27,1298.0,189.1144,189.4358,189.1144,189.4358,1298.0
2023-09-12 10:55:00,206.28,206.42,206.27,206.31,5270.0,189.445,189.5736,189.4358,189.4726,5270.0
2023-09-12 11:00:00,206.26,206.42,206.26,206.28,4708.0,189.4266,189.5736,189.4266,189.445,4708.0
2023-09-12 11:05:00,206.27,206.28,206.11,206.23,2674.0,189.4358,189.445,189.2889,189.3991,2674.0
2023-09-12 11:10:00,206.29,206.4,206.27,206.39,910.0,189.4542,189.5552,189.4358,189.546,910.0
2023-09-12 11:15:00,206.39,206.39,206.29,206.3,5677.0,189.546,189.546,189.4542,189.4634,5677.0
2023-09-12 11:20:00,206.4,206.44,206.37,206.38,1008.0,189.5552,189.592,189.5277,189.5369,1008.0
2023-09-12 11:25:00,206.38,206.5,206.32,206.5,4010.0,189.5369,189.6471,189.4818,189.6471,4010.0
2023-09-12 11:30:00,206.5,206.56,206.35,206.45,4129.0,189.6471,189.7022,189.5093,189.6011,4129.0
2023-09-12 11:35:00,206.35,206.35,206.28,206.31,1663.0,189.5093,189.5093,189.445,189.4726,1663.0
2023-09-12 11:40:00,206.28,206.35,206.26,206.28,6190.0,189.445,189.5093,189.4266,189.445,6190.0
2023-09-12 11:45:00,206.35,206.37,206.34,206.34,917.0,189.5093,189.5277,189.5001,189.5001,917.0
2023-09-12 11:50:00,206.34,206.35,206.15,206.15,1804.0,189.5001,189.5093,189.3256,189.3256,1804.0
2023-09-12 11:55:00,206.15,206.19,206.12,206.18,1559.0,189.3256,189.3624,189.2981,189.3532,1559.0
2023-09-12 12:00:00,206.16,206.18,205.87,205.87,5562.0,189.3348,189.3532,189.0685,189.0685,5562.0
2023-09-12 12:05:00,205.88,205.93,205.81,205.93,1634.0,189.0777,189.1236,189.0134,189.1236,1634.0
2023-09-12 12:10:00,205.81,205.88,205.67,205.67,5550.0,189.0134,189.0777,188.8848,188.8848,5550.0
2023-09-12 12:15:00,205.71,205.86,205.69,205.84,3622.0,188.9215,189.0593,188.9032,189.0409,3622.0
2023-09-12 12:20:00,205.84,206.11,205.84,206.03,3184.0,189.0409,189.2889,189.0409,189.2154,3184.0
2023-09-12 12:25:00,206.01,206.11,205.96,206.11,2721.0,189.1971,189.2889,189.1511,189.2889,2721.0
2023-09-12 12:30:00,206.11,206.14,206.01,206.07,4650.0,189.2889,189.3164,189.1971,189.2522,4650.0
2023-09-12 12:35:00,206.02,206.02,205.87,205.87,1339.0,189.2062,189.2062,189.0685,189.0685,1339.0
2023-09-12 12:40:00,206.0,206.08,205.97,206.05,1811.0,189.1879,189.2613,189.1603,189.2338,1811.0
2023-09-12 12:45:00,206.04,206.05,206.0,206.05,1215.0,189.2246,189.2338,189.1879,189.2338,1215.0
2023-09-12 12:50:00,206.12,206.12,206.06,206.06,1089.0,189.2981,189.2981,189.243,189.243,1089.0
2023-09-12 12:55:00,206.06,206.14,206.06,206.14,1838.0,189.243,189.3164,189.243,189.3164,1838.0
2023-09-12 13:00:00,206.18,206.36,206.12,206.27,1558.0,189.3532,189.5185,189.2981,189.4358,1558.0
2023-09-12 13:05:00,206.29,206.5,206.28,206.5,2310.0,189.4542,189.6471,189.445,189.6471,2310.0
2023-09-12 13:10:00,206.5,206.54,206.42,206.54,3704.0,189.6471,189.6838,189.5736,189.6838,3704.0
2023-09-12 13:15:00,206.5,206.6,206.45,206.48,3560.0,189.6471,189.7389,189.6011,189.6287,3560.0
2023-09-12 13:20:00,206.45,206.51,206.45,206.47,2459.0,189.6011,189.6562,189.6011,189.6195,2459.0
2023-09-12 13:25:00,206.41,206.63,206.34,206.56,2974.0,189.5644,189.7665,189.5001,189.7022,2974.0
2023-09-12 13:30:00,206.62,206.81,206.56,206.74,8443.0,189.7573,189.9318,189.7022,189.8675,8443.0
2023-09-12 13:35:00,206.69,206.69,206.36,206.43,1970.0,189.8216,189.8216,189.5185,189.5828,1970.0
2023-09-12 13:40:00,206.48,206.48,206.37,206.37,800.0,189.6287,189.6287,189.5277,189.5277,800.0
2023-09-12 13:45:00,206.49,206.49,206.34,206.38,1693.0,189.6379,189.6379,189.5001,189.5369,1693.0
2023-09-12 13:50:00,206.42,206.46,206.36,206.4,2394.0,189.5736,189.6103,189.5185,189.5552,2394.0
2023-09-12 13:55:00,206.38,206.39,206.33,206.37,2785.0,189.5369,189.546,189.4909,189.5277,2785.0
2023-09-12 14:00:00,206.37,206.41,206.33,206.34,3209.0,189.5277,189.5644,189.4909,189.5001,3209.0
2023-09-12 14:05:00,206.37,206.37,206.33,206.33,3250.0,189.5277,189.5277,189.4909,189.4909,3250.0
2023-09-12 14:10:00,206.32,206.48,206.32,206.4,4834.0,189.4818,189.6287,189.4818,189.5552,4834.0
2023-09-12 14:15:00,206.47,206.62,206.46,206.62,1900.0,189.6195,189.7573,189.6103,189.7573,1900.0
2023-09-12 14:20:00,206.62,206.62,206.46,206.46,4019.0,189.7573,189.7573,189.6103,189.6103,4019.0
2023-09-12 14:25:00,206.46,206.46,206.27,206.34,1840.0,189.6103,189.6103,189.4358,189.5001,1840.0
2023-09-12 14:30:00,206.3,206.45,206.29,206.45,1000.0,189.4634,189.6011,189.4542,189.6011,1000.0
2023-09-12 14:35:00,206.42,206.42,206.34,206.35,3838.0,189.5736,189.5736,189.5001,189.5093,3838.0
2023-09-12 14:40:00,206.33,206.34,206.16,206.19,2124.0,189.4909,189.5001,189.3348,189.3624,2124.0
2023-09-12 14:45:00,206.2,206.24,206.19,206.23,2259.0,189.3715,189.4083,189.3624,189.3991,2259.0
2023-09-12 14:50:00,206.16,206.19,206.09,206.11,4410.0,189.3348,189.3624,189.2705,189.2889,4410.0
2023-09-12 14:55:00,206.04,206.25,206.04,206.23,2879.0,189.2246,189.4175,189.2246,189.3991,2879.0
2023-09-12 15:00:00,206.23,206.23,206.01,206.1,5082.0,189.3991,189.3991,189.1971,189.2797,5082.0
2023-09-12 15:05:00,206.13,206.13,205.92,205.93,5069.0,189.3073,189.3073,189.1144,189.1236,5069.0
2023-09-12 15:10:00,205.95,205.99,205.87,205.87,2460.0,189.1419,189.1787,189.0685,189.0685,2460.0
2023-09-12 15:15:00,205.91,205.95,205.85,205.88,2875.0,189.1052,189.1419,189.0501,189.0777,2875.0
2023-09-12 15:20:00,205.92,206.05,205.92,206.01,3100.0,189.1144,189.2338,189.1144,189.1971,3100.0
2023-09-12 15:25:00,206.03,206.1,205.98,205.99,3209.0,189.2154,189.2797,189.1695,189.1787,3209.0
2023-09-12 15:30:00,205.96,205.97,205.87,205.89,3826.0,189.1511,189.1603,189.0685,189.0868,3826.0
2023-09-12 15:35:00,205.89,205.93,205.83,205.84,3570.0,189.0868,189.1236,189.0317,189.0409,3570.0
2023-09-12 15:40:00,205.81,205.86,205.78,205.79,4704.0,189.0134,189.0593,188.9858,188.995,4704.0
2023-09-12 15:45:00,205.83,205.95,205.75,205.91,5060.0,189.0317,189.1419,188.9583,189.1052,5060.0
2023-09-12 15:50:00,205.92,206.2,205.88,206.16,12885.0,189.1144,189.3715,189.0777,189.3348,12885.0
2023-09-12 15:55:00,206.2,206.22,206.04,206.17,46180.0,189.3715,189.3899,189.2246,189.344,46180.0
2023-09-13 09:30:00,206.52,206.99,206.36,206.94,15668.0,189.6654,190.0971,189.5185,190.0512,15668.0
2023-09-13 09:35:00,206.84,207.01,206.6,206.65,5031.0,189.9593,190.1154,189.7389,189.7848,5031.0
2023-09-13 09:40:00,206.57,206.77,206.19,206.51,7710.0,189.7113,189.895,189.3624,189.6562,7710.0
2023-09-13 09:45:00,206.56,206.87,206.56,206.6,8331.0,189.7022,189.9869,189.7022,189.7389,8331.0
2023-09-13 09:50:00,206.61,207.06,206.6,207.06,8251.0,189.7481,190.1614,189.7389,190.1614,8251.0
2023-09-13 09:55:00,206.99,207.09,206.76,206.77,7243.0,190.0971,190.1889,189.8858,189.895,7243.0
2023-09-13 10:00:00,206.76,207.15,206.76,207.05,7203.0,189.8858,190.244,189.8858,190.1522,7203.0
2023-09-13 10:05:00,206.93,207.08,206.73,206.83,11018.0,190.042,190.1797,189.8583,189.9501,11018.0
2023-09-13 10:10:00,206.86,206.86,206.55,206.59,4340.0,189.9777,189.9777,189.693,189.7297,4340.0
2023-09-13 10:15:00,206.58,206.59,206.2,206.27,3522.0,189.7205,189.7297,189.3715,189.4358,3522.0
2023-09-13 10:20:00,206.33,206.33,206.16,206.24,6815.0,189.4909,189.4909,189.3348,189.4083,6815.0
2023-09-13 10:25:00,206.2,206.24,205.81,206.03,24415.0,189.3715,189.4083,189.0134,189.2154,24415.0
2023-09-13 10:30:00,206.1,206.25,206.07,206.21,5170.0,189.2797,189.4175,189.2522,189.3807,5170.0
2023-09-13 10:35:00,206.24,206.4,206.17,206.35,5662.0,189.4083,189.5552,189.344,189.5093,5662.0
2023-09-13 10:40:00,206.41,206.46,206.35,206.42,4200.0,189.5644,189.6103,189.5093,189.5736,4200.0
2023-09-13 10:45:00,206.42,206.72,206.4,206.53,8461.0,189.5736,189.8491,189.5552,189.6746,8461.0
2023-09-13 10:50:00,206.53,206.73,206.53,206.73,1817.0,189.6746,189.8583,189.6746,189.8583,1817.0
2023-09-13 10:55:00,206.71,206.75,206.54,206.59,4151.0,189.8399,189.8767,189.6838,189.7297,4151.0
2023-09-13 11:00:00,206.59,206.66,206.42,206.5,3923.0,189.7297,189.794,189.5736,189.6471,3923.0
2023-09-13 11:05:00,206.54,206.61,206.54,206.61,379.0,189.6838,189.7481,189.6838,189.7481,379.0
2023-09-13 11:10:00,206.54,206.79,206.51,206.79,3936.0,189.6838,189.9134,189.6562,189.9134,3936.0
2023-09-13 11:15:00,206.74,206.79,206.5,206.57,13019.0,189.8675,189.9134,189.6471,189.7113,13019.0
2023-09-13 11:20:00,206.62,206.72,206.57,206.66,1300.0,189.7573,189.8491,189.7113,189.794,1300.0
2023-09-13 11:25:00,206.66,206.84,206.66,206.78,2431.0,189.794,189.9593,189.794,189.9042,2431.0
2023-09-13 11:30:00,206.82,206.87,206.67,206.71,5904.0,189.9409,189.9869,189.8032,189.8399,5904.0
2023-09-13 11:35:00,206.75,206.83,206.29,206.37,7758.0,189.8767,189.9501,189.4542,189.5277,7758.0
2023-09-13 11:40:00,206.46,206.58,206.4,206.58,8305.0,189.6103,189.7205,189.5552,189.7205,8305.0
2023-09-13 11:45:00,206.54,206.65,206.45,206.46,3777.0,189.6838,189.7848,189.6011,189.6103,3777.0
2023-09-13 11:50:00,206.53,206.59,206.44,206.47,2443.0,189.6746,189.7297,189.592,189.6195,2443.0
2023-09-13 11:55:00,206.51,206.6,206.36,206.57,3100.0,189.6562,189.7389,189.5185,189.7113,3100.0
2023-09-13 12:00:00,206.64,206.68,206.5,206.5,2600.0,189.7756,189.8124,189.6471,189.6471,2600.0
2023-09-13 12:05:00,206.46,206.54,206.42,206.49,3150.0,189.6103,189.6838,189.5736,189.6379,3150.0
2023-09-13 12:10:00,206.47,206.51,206.26,206.29,2100.0,189.6195,189.6562,189.4266,189.4542,2100.0
2023-09-13 12:15:00,206.26,206.43,206.25,206.38,3360.0,189.4266,189.5828,189.4175,189.5369,3360.0
2023-09-13 12:20:00,206.37,206.47,206.26,206.31,2300.0,189.5277,189.6195,189.4266,189.4726,2300.0
2023-09-13 12:25:00,206.31,206.38,206.27,206.31,1700.0,189.4726,189.5369,189.4358,189.4726,1700.0
2023-09-13 12:30:00,206.33,206.39,206.18,206.25,2737.0,189.4909,189.546,189.3532,189.4175,2737.0
2023-09-13 12:35:00,206.3,206.3,206.16,206.23,4385.0,189.4634,189.4634,189.3348,189.3991,4385.0
2023-09-13 12:40:00,206.22,206.26,206.15,206.26,1328.0,189.3899,189.4266,189.3256,189.4266,1328.0
2023-09-13 12:45:00,206.26,206.26,206.08,206.16,3766.0,189.4266,189.4266,189.2613,189.3348,3766.0
2023-09-13 12:50:00,206.14,206.45,206.13,206.45,1400.0,189.3164,189.6011,189.3073,189.6011,1400.0
2023-09-13 12:55:00,206.39,206.44,206.33,206.37,600.0,189.546,189.592,189.4909,189.5277,600.0
2023-09-13 13:00:00,206.34,206.71,206.34,206.69,7757.0,189.5001,189.8399,189.5001,189.8216,7757.0
2023-09-13 13:05:00,206.75,206.83,206.75,206.78,2496.0,189.8767,189.9501,189.8767,189.9042,2496.0
2023-09-13 13:10:00,206.82,206.9,206.79,206.9,4443.0,189.9409,190.0144,189.9134,190.0144,4443.0
2023-09-13 13:15:00,206.88,206.95,206.75,206.91,7124.0,189.996,190.0603,189.8767,190.0236,7124.0
2023-09-13 13:20:00,206.91,206.94,206.83,206.84,1456.0,190.0236,190.0512,189.9501,189.9593,1456.0
2023-09-13 13:25:00,206.88,206.93,206.87,206.9,1000.0,189.996,190.042,189.9869,190.0144,1000.0
2023-09-13 13:30:00,206.92,207.07,206.91,207.06,5623.0,190.0328,190.1705,190.0236,190.1614,5623.0
2023-09-13 13:35:00,207.07,207.1,207.0,207.0,2400.0,190.1705,190.1981,190.1063,190.1063,2400.0
2023-09-13 13:40:00,207.02,207.07,206.97,207.05,4866.0,190.1246,190.1705,190.0787,190.1522,4866.0
2023-09-13 13:45:00,207.08,207.08,206.88,206.89,3158.0,190.1797,190.1797,189.996,190.0052,3158.0
2023-09-13 13:50:00,206.89,207.02,206.85,207.02,2100.0,190.0052,190.1246,189.9685,190.1246,2100.0
2023-09-13 13:55:00,206.99,207.08,206.99,207.02,2043.0,190.0971,190.1797,190.0971,190.1246,2043.0
2023-09-13 14:00:00,207.05,207.05,206.98,206.98,2494.0,190.1522,190.1522,190.0879,190.0879,2494.0
2023-09-13 14:05:00,206.98,207.03,206.91,207.02,6488.0,190.0879,190.1338,190.0236,190.1246,6488.0
2023-09-13 14:10:00,207.06,207.12,207.06,207.06,1704.0,190.1614,190.2165,190.1614,190.1614,1704.0
2023-09-13 14:15:00,207.06,207.09,206.93,206.95,2400.0,190.1614,190.1889,190.042,190.0603,2400.0
2023-09-13 14:20:00,206.94,207.06,206.92,207.06,2165.0,190.0512,190.1614,190.0328,190.1614,2165.0
2023-09-13 14:25:00,206.99,207.06,206.98,206.99,1400.0,190.0971,190.1614,190.0879,190.0971,1400.0
2023-09-13 14:30:00,206.97,207.0,206.89,206.99,3759.0,190.0787,190.1063,190.0052,190.0971,3759.0
2023-09-13 14:35:00,206.92,207.02,206.92,206.94,2504.0,190.0328,190.1246,190.0328,190.0512,2504.0
2023-09-13 14:40:00,206.93,206.97,206.89,206.93,5408.0,190.042,190.0787,190.0052,190.042,5408.0
2023-09-13 14:45:00,206.93,206.95,206.85,206.85,3433.0,190.042,190.0603,189.9685,189.9685,3433.0
2023-09-13 14:50:00,206.86,206.87,206.57,206.7,6243.0,189.9777,189.9869,189.7113,189.8307,6243.0
2023-09-13 14:55:00,206.63,206.85,206.6,206.8,7489.0,189.7665,189.9685,189.7389,189.9226,7489.0
2023-09-13 15:00:00,206.77,206.84,206.73,206.75,6978.0,189.895,189.9593,189.8583,189.8767,6978.0
2023-09-13 15:05:00,206.74,206.96,206.74,206.92,7423.0,189.8675,190.0695,189.8675,190.0328,7423.0
2023-09-13 15:10:00,206.92,207.1,206.9,207.04,3800.0,190.0328,190.1981,190.0144,190.143,3800.0
2023-09-13 15:15:00,207.0,207.07,206.94,206.95,5193.0,190.1063,190.1705,190.0512,190.0603,5193.0
2023-09-13 15:20:00,206.98,207.04,206.94,207.03,6380.0,190.0879,190.143,190.0512,190.1338,6380.0
2023-09-13 15:25:00,206.99,207.09,206.99,207.06,3536.0,190.0971,190.1889,190.0971,190.1614,3536.0
2023-09-13 15:30:00,207.04,207.19,207.04,207.16,10193.0,190.143,190.2807,190.143,190.2532,10193.0
2023-09-13 15:35:00,207.15,207.25,207.13,207.17,3468.0,190.244,190.3359,190.2256,190.2624,3468.0
2023-09-13 15:40:00,207.18,207.18,207.05,207.08,3783.0,190.2716,190.2716,190.1522,190.1797,3783.0
2023-09-13 15:45:00,207.09,207.21,207.07,207.18,10340.0,190.1889,190.2991,190.1705,190.2716,10340.0
2023-09-13 15:50:00,207.18,207.41,207.04,207.32,24358.0,190.2716,190.4828,190.143,190.4001,24358.0
2023-09-13 15:55:00,207.36,207.6,207.35,207.46,71107.0,190.4369,190.6573,190.4277,190.5287,71107.0
2023-09-14 09:30:00,206.55,207.4,206.55,206.95,24305.0,189.693,190.4736,189.693,190.0603,24305.0
2023-09-14 09:35:00,207.09,207.45,206.8,207.45,4207.0,190.1889,190.5195,189.9226,190.5195,4207.0
2023-09-14 09:40:00,207.46,207.5,207.14,207.14,3856.0,190.5287,190.5654,190.2348,190.2348,3856.0
2023-09-14 09:45:00,207.03,207.19,207.01,207.19,1357.0,190.1338,190.2807,190.1154,190.2807,1357.0
2023-09-14 09:50:00,207.17,207.57,207.17,207.5,2091.0,190.2624,190.6297,190.2624,190.5654,2091.0
2023-09-14 09:55:00,207.47,207.7,207.47,207.59,2456.0,190.5379,190.7491,190.5379,190.6481,2456.0
2023-09-14 10:00:00,207.68,207.68,206.96,207.07,3877.0,190.7308,190.7308,190.0695,190.1705,3877.0
2023-09-14 10:05:00,207.02,207.3,206.92,207.23,5182.0,190.1246,190.3818,190.0328,190.3175,5182.0
2023-09-14 10:10:00,207.28,207.49,207.09,207.29,3205.0,190.3634,190.5563,190.1889,190.3726,3205.0
2023-09-14 10:15:00,207.31,207.46,207.19,207.46,10852.0,190.391,190.5287,190.2807,190.5287,10852.0
2023-09-14 10:20:00,207.5,207.55,207.41,207.54,820.0,190.5654,190.6114,190.4828,190.6022,820.0
2023-09-14 10:25:00,207.49,207.8,207.48,207.8,3761.0,190.5563,190.841,190.5471,190.841,3761.0
2023-09-14 10:30:00,207.74,207.79,207.48,207.49,3456.0,190.7859,190.8318,190.5471,190.5563,3456.0
2023-09-14 10:35:00,207.49,207.57,207.37,207.38,2507.0,190.5563,190.6297,190.4461,190.4552,2507.0
2023-09-14 10:40:00,207.43,207.49,207.14,207.16,2701.0,190.5012,190.5563,190.2348,190.2532,2701.0
2023-09-14 10:45:00,207.15,207.19,207.02,207.02,2307.0,190.244,190.2807,190.1246,190.1246,2307.0
2023-09-14 10:50:00,207.06,207.07,206.81,206.89,2307.0,190.1614,190.1705,189.9318,190.0052,2307.0
2023-09-14 10:55:00,206.82,207.08,206.82,207.06,802.0,189.9409,190.1797,189.9409,190.1614,802.0
2023-09-14 11:00:00,207.06,207.15,207.01,207.01,1739.0,190.1614,190.244,190.1154,190.1154,1739.0
2023-09-14 11:05:00,207.02,207.05,206.89,206.98,3530.0,190.1246,190.1522,190.0052,190.0879,3530.0
2023-09-14 11:10:00,207.01,207.1,206.85,207.06,4758.0,190.1154,190.1981,189.9685,190.1614,4758.0
2023-09-14 11:15:00,207.1,207.16,207.07,207.07,2978.0,190.1981,190.2532,190.1705,190.1705,2978.0
2023-09-14 11:20:00,207.14,207.19,207.12,207.12,2472.0,190.2348,190.2807,190.2165,190.2165,2472.0
2023-09-14 11:25:00,207.1,207.23,207.01,207.23,1793.0,190.1981,190.3175,190.1154,190.3175,1793.0
2023-09-14 11:30:00,207.23,207.38,207.22,207.34,2232.0,190.3175,190.4552,190.3083,190.4185,2232.0
2023-09-14 11:35:00,207.37,207.45,207.36,207.39,1566.0,190.4461,190.5195,190.4369,190.4644,1566.0
2023-09-14 11:40:00,207.39,207.79,207.34,207.79,4799.0,190.4644,190.8318,190.4185,190.8318,4799.0
2023-09-14 11:45:00,207.74,207.83,207.65,207.8,7621.0,190.7859,190.8685,190.7032,190.841,7621.0
2023-09-14 11:50:00,207.74,207.83,207.68,207.83,1644.0,190.7859,190.8685,190.7308,190.8685,1644.0
2023-09-14 11:55:00,207.82,207.84,207.77,207.77,612.0,190.8593,190.8777,190.8134,190.8134,612.0
2023-09-14 12:00:00,207.91,208.0,207.91,207.96,1100.0,190.942,191.0246,190.942,190.9879,1100.0
2023-09-14 12:05:00,207.98,207.98,207.88,207.93,1331.0,191.0063,191.0063,190.9144,190.9604,1331.0
2023-09-14 12:10:00,207.91,208.01,207.88,207.97,3002.0,190.942,191.0338,190.9144,190.9971,3002.0
2023-09-14 12:15:00,207.97,208.27,207.97,208.26,2837.0,190.9971,191.2726,190.9971,191.2634,2837.0
2023-09-14 12:20:00,208.23,208.28,208.18,208.18,3652.0,191.2359,191.2818,191.19,191.19,3652.0
2023-09-14 12:25:00,208.16,208.16,208.03,208.03,1714.0,191.1716,191.1716,191.0522,191.0522,1714.0
2023-09-14 12:30:00,208.09,208.25,208.05,208.25,4398.0,191.1073,191.2542,191.0706,191.2542,4398.0
2023-09-14 12:35:00,208.22,208.23,208.18,208.18,600.0,191.2267,191.2359,191.19,191.19,600.0
2023-09-14 12:40:00,208.15,208.18,208.02,208.02,700.0,191.1624,191.19,191.043,191.043,700.0
2023-09-14 12:45:00,208.04,208.04,207.98,208.03,300.0,191.0614,191.0614,191.0063,191.0522,300.0
2023-09-14 12:50:00,208.07,208.13,207.84,207.89,2141.0,191.0889,191.144,190.8777,190.9236,2141.0
2023-09-14 12:55:00,207.93,208.0,207.82,208.0,5934.0,190.9604,191.0246,190.8593,191.0246,5934.0
2023-09-14 13:00:00,207.96,208.01,207.9,207.91,4544.0,190.9879,191.0338,190.9328,190.942,4544.0
2023-09-14 13:05:00,207.91,207.91,207.82,207.82,300.0,190.942,190.942,190.8593,190.8593,300.0
2023-09-14 13:10:00,207.71,207.71,207.5,207.55,1854.0,190.7583,190.7583,190.5654,190.6114,1854.0
2023-09-14 13:15:00,207.51,207.62,207.51,207.51,1443.0,190.5746,190.6757,190.5746,190.5746,1443.0
2023-09-14 13:20:00,207.51,207.51,207.36,207.39,1500.0,190.5746,190.5746,190.4369,190.4644,1500.0
2023-09-14 13:25:00,207.4,207.4,207.32,207.32,500.0,190.4736,190.4736,190.4001,190.4001,500.0
2023-09-14 13:30:00,207.4,207.48,207.32,207.48,2693.0,190.4736,190.5471,190.4001,190.5471,2693.0
2023-09-14 13:35:00,207.45,207.45,207.35,207.4,917.0,190.5195,190.5195,190.4277,190.4736,917.0
2023-09-14 13:40:00,207.38,207.38,207.31,207.31,700.0,190.4552,190.4552,190.391,190.391,700.0
2023-09-14 13:45:00,207.31,207.36,207.23,207.24,1270.0,190.391,190.4369,190.3175,190.3267,1270.0
2023-09-14 13:50:00,207.3,207.38,207.28,207.38,1849.0,190.3818,190.4552,190.3634,190.4552,1849.0
2023-09-14 13:55:00,207.35,207.35,207.3,207.32,900.0,190.4277,190.4277,190.3818,190.4001,900.0
2023-09-14 14:00:00,207.3,207.5,207.3,207.5,3492.0,190.3818,190.5654,190.3818,190.5654,3492.0
2023-09-14 14:05:00,207.48,207.55,207.48,207.5,1100.0,190.5471,190.6114,190.5471,190.5654,1100.0
2023-09-14 14:10:00,207.42,207.45,207.38,207.4,1521.0,190.492,190.5195,190.4552,190.4736,1521.0
2023-09-14 14:15:00,207.33,207.39,207.33,207.34,1000.0,190.4093,190.4644,190.4093,190.4185,1000.0
2023-09-14 14:20:00,207.37,207.44,207.36,207.4,2448.0,190.4461,190.5103,190.4369,190.4736,2448.0
2023-09-14 14:25:00,207.45,207.66,207.42,207.66,17359.0,190.5195,190.7124,190.492,190.7124,17359.0
2023-09-14 14:30:00,207.65,207.74,207.64,207.72,1300.0,190.7032,190.7859,190.694,190.7675,1300.0
2023-09-14 14:35:00,207.64,207.82,207.64,207.82,2886.0,190.694,190.8593,190.694,190.8593,2886.0
2023-09-14 14:40:00,207.81,207.88,207.8,207.87,800.0,190.8501,190.9144,190.841,190.9053,800.0
2023-09-14 14:45:00,207.86,207.88,207.73,207.78,2943.0,190.8961,190.9144,190.7767,190.8226,2943.0
2023-09-14 14:50:00,207.76,207.78,207.71,207.78,1298.0,190.8042,190.8226,190.7583,190.8226,1298.0
2023-09-14 14:55:00,207.77,207.81,207.76,207.8,3285.0,190.8134,190.8501,190.8042,190.841,3285.0
2023-09-14 15:00:00,207.79,207.88,207.73,207.88,1400.0,190.8318,190.9144,190.7767,190.9144,1400.0
2023-09-14 15:05:00,207.84,207.98,207.84,207.98,7085.0,190.8777,191.0063,190.8777,191.0063,7085.0
2023-09-14 15:10:00,207.98,207.98,207.84,207.93,1687.0,191.0063,191.0063,190.8777,190.9604,1687.0
2023-09-14 15:15:00,207.88,207.91,207.77,207.78,2165.0,190.9144,190.942,190.8134,190.8226,2165.0
2023-09-14 15:20:00,207.78,207.86,207.69,207.74,1688.0,190.8226,190.8961,190.7399,190.7859,1688.0
2023-09-14 15:25:00,207.75,207.75,207.66,207.72,4217.0,190.795,190.795,190.7124,190.7675,4217.0
2023-09-14 15:30:00,207.71,207.75,207.62,207.67,2957.0,190.7583,190.795,190.6757,190.7216,2957.0
2023-09-14 15:35:00,207.7,207.73,207.61,207.62,2322.0,190.7491,190.7767,190.6665,190.6757,2322.0
2023-09-14 15:40:00,207.57,207.7,207.55,207.7,4729.0,190.6297,190.7491,190.6114,190.7491,4729.0
2023-09-14 15:45:00,207.68,207.69,207.52,207.68,5641.0,190.7308,190.7399,190.5838,190.7308,5641.0
2023-09-14 15:50:00,207.69,207.99,207.66,207.91,12841.0,190.7399,191.0155,190.7124,190.942,12841.0
2023-09-14 15:55:00,207.92,208.03,207.67,207.77,40819.0,190.9512,191.0522,190.7216,190.8134,40819.0
2023-09-15 09:30:00,207.95,207.98,207.13,207.69,281228.0,190.9787,191.0063,190.2256,190.7399,281228.0
2023-09-15 09:35:00,207.77,208.0,207.74,208.0,2800.0,190.8134,191.0246,190.7859,191.0246,2800.0
2023-09-15 09:40:00,207.99,207.99,207.41,207.41,3147.0,191.0155,191.0155,190.4828,190.4828,3147.0
2023-09-15 09:45:00,207.25,207.4,207.24,207.34,1767.0,190.3359,190.4736,190.3267,190.4185,1767.0
2023-09-15 09:50:00,207.36,207.59,207.3,207.56,1720.0,190.4369,190.6481,190.3818,190.6206,1720.0
2023-09-15 09:55:00,207.61,208.05,207.51,208.05,4250.0,190.6665,191.0706,190.5746,191.0706,4250.0
2023-09-15 10:00:00,208.05,208.57,208.05,208.24,3217.0,191.0706,191.5481,191.0706,191.2451,3217.0
2023-09-15 10:05:00,208.21,208.21,208.01,208.03,500.0,191.2175,191.2175,191.0338,191.0522,500.0
2023-09-15 10:10:00,208.15,208.15,207.97,208.04,2551.0,191.1624,191.1624,190.9971,191.0614,2551.0
2023-09-15 10:15:00,207.9,208.02,207.8,207.95,1275.0,190.9328,191.043,190.841,190.9787,1275.0
2023-09-15 10:20:00,207.94,208.11,207.78,207.78,3591.0,190.9695,191.1257,190.8226,190.8226,3591.0
2023-09-15 10:25:00,207.84,207.85,207.78,207.78,400.0,190.8777,190.8869,190.8226,190.8226,400.0
2023-09-15 10:30:00,207.78,207.78,207.6,207.65,2119.0,190.8226,190.8226,190.6573,190.7032,2119.0
2023-09-15 10:35:00,207.66,207.75,207.54,207.7,4255.0,190.7124,190.795,190.6022,190.7491,4255.0
2023-09-15 10:40:00,207.63,207.74,207.63,207.66,1201.0,190.6848,190.7859,190.6848,190.7124,1201.0
2023-09-15 10:45:00,207.72,207.81,207.66,207.72,2054.0,190.7675,190.8501,190.7124,190.7675,2054.0
2023-09-15 10:50:00,207.67,207.67,207.38,207.42,4086.0,190.7216,190.7216,190.4552,190.492,4086.0
2023-09-15 10:55:00,207.42,207.51,207.39,207.49,3493.0,190.492,190.5746,190.4644,190.5563,3493.0
2023-09-15 11:00:00,207.43,207.43,207.26,207.32,999.0,190.5012,190.5012,190.345,190.4001,999.0
2023-09-15 11:05:00,207.32,207.33,207.23,207.33,1820.0,190.4001,190.4093,190.3175,190.4093,1820.0
2023-09-15 11:10:00,207.28,207.4,207.27,207.38,2917.0,190.3634,190.4736,190.3542,190.4552,2917.0
2023-09-15 11:15:00,207.36,207.54,207.36,207.54,1524.0,190.4369,190.6022,190.4369,190.6022,1524.0
2023-09-15 11:20:00,207.56,207.61,207.5,207.5,1200.0,190.6206,190.6665,190.5654,190.5654,1200.0
2023-09-15 11:25:00,207.5,207.57,207.44,207.55,1956.0,190.5654,190.6297,190.5103,190.6114,1956.0
2023-09-15 11:30:00,207.61,207.65,207.41,207.41,2142.0,190.6665,190.7032,190.4828,190.4828,2142.0
2023-09-15 11:35:00,207.31,207.31,207.16,207.21,2158.0,190.391,190.391,190.2532,190.2991,2158.0
2023-09-15 11:40:00,207.25,207.35,207.25,207.35,1151.0,190.3359,190.4277,190.3359,190.4277,1151.0
2023-09-15 11:45:00,207.29,207.42,207.24,207.42,2321.0,190.3726,190.492,190.3267,190.492,2321.0
2023-09-15 11:50:00,207.49,207.49,207.39,207.45,1836.0,190.5563,190.5563,190.4644,190.5195,1836.0
2023-09-15 11:55:00,207.43,207.51,207.42,207.49,1345.0,190.5012,190.5746,190.492,190.5563,1345.0
2023-09-15 12:00:00,207.54,207.6,207.53,207.6,511.0,190.6022,190.6573,190.593,190.6573,511.0
2023-09-15 12:05:00,207.57,207.57,207.51,207.55,1999.0,190.6297,190.6297,190.5746,190.6114,1999.0
2023-09-15 12:10:00,207.59,207.63,207.56,207.58,1021.0,190.6481,190.6848,190.6206,190.6389,1021.0
2023-09-15 12:15:00,207.66,207.67,207.49,207.52,2540.0,190.7124,190.7216,190.5563,190.5838,2540.0
2023-09-15 12:20:00,207.53,207.55,207.5,207.55,751.0,190.593,190.6114,190.5654,190.6114,751.0
2023-09-15 12:25:00,207.56,207.58,207.55,207.56,679.0,190.6206,190.6389,190.6114,190.6206,679.0
2023-09-15 12:30:00,207.54,207.55,207.51,207.53,1035.0,190.6022,190.6114,190.5746,190.593,1035.0
2023-09-15 12:35:00,207.53,207.66,207.51,207.66,2070.0,190.593,190.7124,190.5746,190.7124,2070.0
2023-09-15 12:40:00,207.64,207.67,207.61,207.63,1308.0,190.694,190.7216,190.6665,190.6848,1308.0
2023-09-15 12:45:00,207.64,207.64,207.44,207.51,1600.0,190.694,190.694,190.5103,190.5746,1600.0
2023-09-15 12:50:00,207.57,207.57,207.52,207.52,1009.0,190.6297,190.6297,190.5838,190.5838,1009.0
2023-09-15 12:55:00,207.47,207.54,207.45,207.45,600.0,190.5379,190.6022,190.5195,190.5195,600.0
2023-09-15 13:00:00,207.49,207.49,207.35,207.35,1415.0,190.5563,190.5563,190.4277,190.4277,1415.0
2023-09-15 13:05:00,207.34,207.37,207.32,207.35,1626.0,190.4185,190.4461,190.4001,190.4277,1626.0
2023-09-15 13:10:00,207.35,207.35,207.16,207.17,2488.0,190.4277,190.4277,190.2532,190.2624,2488.0
2023-09-15 13:15:00,207.24,207.24,207.17,207.21,1268.0,190.3267,190.3267,190.2624,190.2991,1268.0
2023-09-15 13:20:00,207.17,207.24,207.12,207.24,4064.0,190.2624,190.3267,190.2165,190.3267,4064.0
2023-09-15 13:25:00,207.25,207.42,207.25,207.42,3386.0,190.3359,190.492,190.3359,190.492,3386.0
2023-09-15 13:30:00,207.39,207.53,207.32,207.52,5018.0,190.4644,190.593,190.4001,190.5838,5018.0
2023-09-15 13:35:00,207.54,207.62,207.51,207.59,2410.0,190.6022,190.6757,190.5746,190.6481,2410.0
2023-09-15 13:40:00,207.65,207.73,207.61,207.72,2824.0,190.7032,190.7767,190.6665,190.7675,2824.0
2023-09-15 13:45:00,207.78,207.88,207.76,207.79,2022.0,190.8226,190.9144,190.8042,190.8318,2022.0
2023-09-15 13:50:00,207.78,207.78,207.65,207.76,1452.0,190.8226,190.8226,190.7032,190.8042,1452.0
2023-09-15 13:55:00,207.71,207.71,207.64,207.68,2503.0,190.7583,190.7583,190.694,190.7308,2503.0
2023-09-15 14:00:00,207.66,207.66,207.43,207.49,3795.0,190.7124,190.7124,190.5012,190.5563,3795.0
2023-09-15 14:05:00,207.53,207.53,207.41,207.48,3767.0,190.593,190.593,190.4828,190.5471,3767.0
2023-09-15 14:10:00,207.44,207.52,207.42,207.43,3660.0,190.5103,190.5838,190.492,190.5012,3660.0
2023-09-15 14:15:00,207.42,207.56,207.41,207.52,3084.0,190.492,190.6206,190.4828,190.5838,3084.0
2023-09-15 14:20:00,207.52,207.54,207.47,207.53,1326.0,190.5838,190.6022,190.5379,190.593,1326.0
2023-09-15 14:25:00,207.51,207.56,207.46,207.53,3209.0,190.5746,190.6206,190.5287,190.593,3209.0
2023-09-15 14:30:00,207.48,207.55,207.47,207.52,1898.0,190.5471,190.6114,190.5379,190.5838,1898.0
2023-09-15 14:35:00,207.52,207.57,207.52,207.57,1428.0,190.5838,190.6297,190.5838,190.6297,1428.0
2023-09-15 14:40:00,207.6,207.6,207.5,207.56,3414.0,190.6573,190.6573,190.5654,190.6206,3414.0
2023-09-15 14:45:00,207.56,207.58,207.53,207.55,992.0,190.6206,190.6389,190.593,190.6114,992.0
2023-09-15 14:50:00,207.55,207.62,207.54,207.58,1283.0,190.6114,190.6757,190.6022,190.6389,1283.0
2023-09-15 14:55:00,207.6,207.71,207.58,207.71,3703.0,190.6573,190.7583,190.6389,190.7583,3703.0
2023-09-15 15:00:00,207.64,207.64,207.51,207.51,1600.0,190.694,190.694,190.5746,190.5746,1600.0
2023-09-15 15:05:00,207.46,207.53,207.16,207.18,18418.0,190.5287,190.593,190.2532,190.2716,18418.0
2023-09-15 15:10:00,207.23,207.23,207.09,207.12,3155.0,190.3175,190.3175,190.1889,190.2165,3155.0
2023-09-15 15:15:00,207.15,207.2,207.01,207.06,4362.0,190.244,190.2899,190.1154,190.1614,4362.0
2023-09-15 15:20:00,207.06,207.06,206.93,206.96,2072.0,190.1614,190.1614,190.042,190.0695,2072.0
2023-09-15 15:25:00,206.97,206.97,206.74,206.8,6644.0,190.0787,190.0787,189.8675,189.9226,6644.0
2023-09-15 15:30:00,206.8,206.84,206.75,206.76,3652.0,189.9226,189.9593,189.8767,189.8858,3652.0
2023-09-15 15:35:00,206.79,206.83,206.7,206.79,7107.0,189.9134,189.9501,189.8307,189.9134,7107.0
2023-09-15 15:40:00,206.74,206.74,206.48,206.51,8574.0,189.8675,189.8675,189.6287,189.6562,8574.0
2023-09-15 15:45:00,206.45,206.72,206.44,206.67,13567.0,189.6011,189.8491,189.592,189.8032,13567.0
2023-09-15 15:50:00,206.59,206.92,206.43,206.8,21998.0,189.7297,190.0328,189.5828,189.9226,21998.0
2023-09-15 15:55:00,206.82,206.92,206.72,206.82,50112.0,189.9409,190.0328,189.8491,189.9409,50112.0
2023-09-18 09:30:00,207.32,207.66,206.75,206.91,22400.0,190.4001,190.7124,189.8767,190.0236,22400.0
2023-09-18 09:35:00,206.69,207.12,206.38,206.79,12463.0,189.8216,190.2165,189.5369,189.9134,12463.0
2023-09-18 09:40:00,207.16,207.24,206.61,206.76,3971.0,190.2532,190.3267,189.7481,189.8858,3971.0
2023-09-18 09:45:00,206.74,207.06,206.73,206.86,7149.0,189.8675,190.1614,189.8583,189.9777,7149.0
2023-09-18 09:50:00,206.78,206.91,206.67,206.84,3411.0,189.9042,190.0236,189.8032,189.9593,3411.0
2023-09-18 09:55:00,206.91,206.94,206.68,206.78,6798.0,190.0236,190.0512,189.8124,189.9042,6798.0
2023-09-18 10:00:00,206.69,206.76,206.3,206.3,1682.0,189.8216,189.8858,189.4634,189.4634,1682.0
2023-09-18 10:05:00,206.28,206.49,206.04,206.49,6664.0,189.445,189.6379,189.2246,189.6379,6664.0
2023-09-18 10:10:00,206.35,206.59,206.33,206.43,4001.0,189.5093,189.7297,189.4909,189.5828,4001.0
2023-09-18 10:15:00,206.43,206.65,206.39,206.52,3201.0,189.5828,189.7848,189.546,189.6654,3201.0
2023-09-18 10:20:00,206.46,206.57,206.32,206.46,2171.0,189.6103,189.7113,189.4818,189.6103,2171.0
2023-09-18 10:25:00,206.46,206.54,206.34,206.43,2300.0,189.6103,189.6838,189.5001,189.5828,2300.0
2023-09-18 10:30:00,206.39,206.8,206.31,206.76,5902.0,189.546,189.9226,189.4726,189.8858,5902.0
2023-09-18 10:35:00,206.73,206.79,206.68,206.77,6898.0,189.8583,189.9134,189.8124,189.895,6898.0
2023-09-18 10:40:00,206.68,207.23,206.68,207.19,4134.0,189.8124,190.3175,189.8124,190.2807,4134.0
2023-09-18 10:45:00,207.29,207.29,206.89,206.99,7928.0,190.3726,190.3726,190.0052,190.0971,7928.0
2023-09-18 10:50:00,206.91,207.2,206.87,207.13,3287.0,190.0236,190.2899,189.9869,190.2256,3287.0
2023-09-18 10:55:00,207.11,207.17,206.95,207.01,4045.0,190.2073,190.2624,190.0603,190.1154,4045.0
2023-09-18 11:00:00,207.01,207.04,206.79,206.98,3873.0,190.1154,190.143,189.9134,190.0879,3873.0
2023-09-18 11:05:00,206.9,207.01,206.78,206.83,2400.0,190.0144,190.1154,189.9042,189.9501,2400.0
2023-09-18 11:10:00,206.84,206.84,206.67,206.73,2508.0,189.9593,189.9593,189.8032,189.8583,2508.0
2023-09-18 11:15:00,206.74,206.83,206.68,206.76,3921.0,189.8675,189.9501,189.8124,189.8858,3921.0
2023-09-18 11:20:00,206.78,206.78,206.64,206.68,1158.0,189.9042,189.9042,189.7756,189.8124,1158.0
2023-09-18 11:25:00,206.78,206.96,206.71,206.95,3181.0,189.9042,190.0695,189.8399,190.0603,3181.0
2023-09-18 11:30:00,207.01,207.01,206.76,206.79,2300.0,190.1154,190.1154,189.8858,189.9134,2300.0
2023-09-18 11:35:00,206.75,206.9,206.75,206.88,1400.0,189.8767,190.0144,189.8767,189.996,1400.0
2023-09-18 11:40:00,206.97,206.97,206.89,206.89,300.0,190.0787,190.0787,190.0052,190.0052,300.0
2023-09-18 11:45:00,206.83,206.89,206.81,206.82,840.0,189.9501,190.0052,189.9318,189.9409,840.0
2023-09-18 11:50:00,206.85,206.9,206.84,206.85,1805.0,189.9685,190.0144,189.9593,189.9685,1805.0
2023-09-18 11:55:00,206.82,206.87,206.79,206.84,2920.0,189.9409,189.9869,189.9134,189.9593,2920.0
2023-09-18 12:00:00,206.87,206.93,206.82,206.93,1900.0,189.9869,190.042,189.9409,190.042,1900.0
2023-09-18 12:05:00,206.91,207.13,206.83,207.06,6720.0,190.0236,190.2256,189.9501,190.1614,6720.0
2023-09-18 12:10:00,207.13,207.25,207.05,207.09,5200.0,190.2256,190.3359,190.1522,190.1889,5200.0
2023-09-18 12:15:00,207.1,207.23,207.09,207.19,1038.0,190.1981,190.3175,190.1889,190.2807,1038.0
2023-09-18 12:20:00,207.11,207.2,207.11,207.12,800.0,190.2073,190.2899,190.2073,190.2165,800.0
2023-09-18 12:25:00,207.05,207.09,207.0,207.0,1981.0,190.1522,190.1889,190.1063,190.1063,1981.0
2023-09-18 12:30:00,207.02,207.02,206.9,206.93,7153.0,190.1246,190.1246,190.0144,190.042,7153.0
2023-09-18 12:35:00,206.97,206.99,206.85,206.85,1400.0,190.0787,190.0971,189.9685,189.9685,1400.0
2023-09-18 12:40:00,206.86,207.04,206.84,206.97,4514.0,189.9777,190.143,189.9593,190.0787,4514.0
2023-09-18 12:45:00,206.97,207.09,206.94,207.05,1904.0,190.0787,190.1889,190.0512,190.1522,1904.0
2023-09-18 12:50:00,207.12,207.14,207.01,207.04,3494.0,190.2165,190.2348,190.1154,190.143,3494.0
2023-09-18 12:55:00,207.01,207.06,206.97,206.97,808.0,190.1154,190.1614,190.0787,190.0787,808.0
2023-09-18 13:00:00,206.98,207.11,206.98,207.06,1695.0,190.0879,190.2073,190.0879,190.1614,1695.0
2023-09-18 13:05:00,207.06,207.08,206.92,206.96,1200.0,190.1614,190.1797,190.0328,190.0695,1200.0
2023-09-18 13:10:00,206.97,206.99,206.89,206.89,1277.0,190.0787,190.0971,190.0052,190.0052,1277.0
2023-09-18 13:15:00,206.89,206.9,206.74,206.78,1319.0,190.0052,190.0144,189.8675,189.9042,1319.0
2023-09-18 13:20:00,206.77,206.81,206.77,206.79,900.0,189.895,189.9318,189.895,189.9134,900.0
2023-09-18 13:25:00,206.84,206.84,206.69,206.72,905.0,189.9593,189.9593,189.8216,189.8491,905.0
2023-09-18 13:30:00,206.66,206.78,206.66,206.74,1622.0,189.794,189.9042,189.794,189.8675,1622.0
2023-09-18 13:35:00,206.81,206.81,206.72,206.73,1185.0,189.9318,189.9318,189.8491,189.8583,1185.0
2023-09-18 13:40:00,206.7,206.8,206.64,206.78,3002.0,189.8307,189.9226,189.7756,189.9042,3002.0
2023-09-18 13:45:00,206.58,206.64,206.57,206.64,699.0,189.7205,189.7756,189.7113,189.7756,699.0
2023-09-18 13:50:00,206.55,206.57,206.51,206.52,700.0,189.693,189.7113,189.6562,189.6654,700.0
2023-09-18 13:55:00,206.59,206.6,206.5,206.56,2300.0,189.7297,189.7389,189.6471,189.7022,2300.0
2023-09-18 14:00:00,206.49,206.59,206.47,206.57,2583.0,189.6379,189.7297,189.6195,189.7113,2583.0
2023-09-18 14:05:00,206.49,206.54,206.45,206.45,2364.0,189.6379,189.6838,189.6011,189.6011,2364.0
2023-09-18 14:10:00,206.49,206.52,206.42,206.47,6554.0,189.6379,189.6654,189.5736,189.6195,6554.0
2023-09-18 14:15:00,206.52,206.52,206.4,206.41,1533.0,189.6654,189.6654,189.5552,189.5644,1533.0
2023-09-18 14:20:00,206.41,206.47,206.36,206.36,3745.0,189.5644,189.6195,189.5185,189.5185,3745.0
2023-09-18 14:25:00,206.34,206.35,206.23,206.3,2544.0,189.5001,189.5093,189.3991,189.4634,2544.0
2023-09-18 14:30:00,206.3,206.46,206.28,206.43,3046.0,189.4634,189.6103,189.445,189.5828,3046.0
2023-09-18 14:35:00,206.46,206.52,206.42,206.44,2231.0,189.6103,189.6654,189.5736,189.592,2231.0
2023-09-18 14:40:00,206.49,206.56,206.46,206.52,1798.0,189.6379,189.7022,189.6103,189.6654,1798.0
2023-09-18 14:45:00,206.51,206.54,206.5,206.5,757.0,189.6562,189.6838,189.6471,189.6471,757.0
2023-09-18 14:50:00,206.47,206.54,206.4,206.4,2321.0,189.6195,189.6838,189.5552,189.5552,2321.0
2023-09-18 14:55:00,206.37,206.47,206.36,206.47,2499.0,189.5277,189.6195,189.5185,189.6195,2499.0
2023-09-18 15:00:00,206.5,206.5,206.37,206.42,2500.0,189.6471,189.6471,189.5277,189.5736,2500.0
2023-09-18 15:05:00,206.44,206.46,206.35,206.45,3982.0,189.592,189.6103,189.5093,189.6011,3982.0
2023-09-18 15:10:00,206.47,206.47,206.34,206.36,2082.0,189.6195,189.6195,189.5001,189.5185,2082.0
2023-09-18 15:15:00,206.38,206.43,206.37,206.42,2680.0,189.5369,189.5828,189.5277,189.5736,2680.0
2023-09-18 15:20:00,206.39,206.41,206.27,206.28,3328.0,189.546,189.5644,189.4358,189.445,3328.0
2023-09-18 15:25:00,206.26,206.39,206.26,206.39,3918.0,189.4266,189.546,189.4266,189.546,3918.0
2023-09-18 15:30:00,206.35,206.41,206.34,206.39,3742.0,189.5093,189.5644,189.5001,189.546,3742.0
2023-09-18 15:35:00,206.4,206.63,206.37,206.63,7391.0,189.5552,189.7665,189.5277,189.7665,7391.0
2023-09-18 15:40:00,206.63,206.78,206.6,206.63,9326.0,189.7665,189.9042,189.7389,189.7665,9326.0
2023-09-18 15:45:00,206.62,206.62,206.43,206.43,4123.0,189.7573,189.7573,189.5828,189.5828,4123.0
2023-09-18 15:50:00,206.41,206.61,206.4,206.56,13465.0,189.5644,189.7481,189.5552,189.7022,13465.0
2023-09-18 15:55:00,206.59,206.67,206.5,206.53,22957.0,189.7297,189.8032,189.6471,189.6746,22957.0
2023-09-19 09:30:00,206.68,207.22,206.1,206.87,51106.0,189.8124,190.3083,189.2797,189.9869,51106.0
2023-09-19 09:35:00,206.86,207.89,206.69,207.18,15733.0,189.9777,190.9236,189.8216,190.2716,15733.0
2023-09-19 09:40:00,207.15,207.15,206.26,206.87,9172.0,190.244,190.244,189.4266,189.9869,9172.0
2023-09-19 09:45:00,206.81,207.4,206.81,207.16,5933.0,189.9318,190.4736,189.9318,190.2532,5933.0
2023-09-19 09:50:00,207.17,207.52,207.16,207.52,5286.0,190.2624,190.5838,190.2532,190.5838,5286.0
2023-09-19 09:55:00,207.44,207.45,207.28,207.38,4048.0,190.5103,190.5195,190.3634,190.4552,4048.0
2023-09-19 10:00:00,207.28,207.46,207.13,207.14,8553.0,190.3634,190.5287,190.2256,190.2348,8553.0
2023-09-19 10:05:00,207.15,207.16,206.46,206.67,5822.0,190.244,190.2532,189.6103,189.8032,5822.0
2023-09-19 10:10:00,206.62,206.84,206.62,206.75,2293.0,189.7573,189.9593,189.7573,189.8767,2293.0
2023-09-19 10:15:00,206.74,206.99,206.71,206.95,6382.0,189.8675,190.0971,189.8399,190.0603,6382.0
2023-09-19 10:20:00,206.93,207.05,206.88,206.99,4707.0,190.042,190.1522,189.996,190.0971,4707.0
2023-09-19 10:25:00,206.99,207.21,206.82,207.18,15552.0,190.0971,190.2991,189.9409,190.2716,15552.0
2023-09-19 10:30:00,207.11,207.18,206.66,206.78,13292.0,190.2073,190.2716,189.794,189.9042,13292.0
2023-09-19 10:35:00,206.8,207.15,206.59,206.78,9551.0,189.9226,190.244,189.7297,189.9042,9551.0
2023-09-19 10:40:00,206.82,207.12,206.8,207.12,2927.0,189.9409,190.2165,189.9226,190.2165,2927.0
2023-09-19 10:45:00,207.07,207.12,206.71,206.71,3256.0,190.1705,190.2165,189.8399,189.8399,3256.0
2023-09-19 10:50:00,206.68,206.78,206.6,206.6,2082.0,189.8124,189.9042,189.7389,189.7389,2082.0
2023-09-19 10:55:00,206.59,206.67,206.51,206.67,2049.0,189.7297,189.8032,189.6562,189.8032,2049.0
2023-09-19 11:00:00,206.67,206.75,206.46,206.46,5482.0,189.8032,189.8767,189.6103,189.6103,5482.0
2023-09-19 11:05:00,206.45,206.52,206.31,206.52,2055.0,189.6011,189.6654,189.4726,189.6654,2055.0
2023-09-19 11:10:00,206.53,206.58,206.37,206.53,2966.0,189.6746,189.7205,189.5277,189.6746,2966.0
2023-09-19 11:15:00,206.56,206.57,206.18,206.19,1123.0,189.7022,189.7113,189.3532,189.3624,1123.0
2023-09-19 11:20:00,206.27,206.44,206.25,206.4,3840.0,189.4358,189.592,189.4175,189.5552,3840.0
2023-09-19 11:25:00,206.44,206.59,206.39,206.53,2410.0,189.592,189.7297,189.546,189.6746,2410.0
2023-09-19 11:30:00,206.53,206.53,206.29,206.29,6008.0,189.6746,189.6746,189.4542,189.4542,6008.0
2023-09-19 11:35:00,206.23,206.43,206.2,206.39,2526.0,189.3991,189.5828,189.3715,189.546,2526.0
2023-09-19 11:40:00,206.42,206.45,206.25,206.26,6951.0,189.5736,189.6011,189.4175,189.4266,6951.0
2023-09-19 11:45:00,206.29,206.29,206.08,206.2,3687.0,189.4542,189.4542,189.2613,189.3715,3687.0
2023-09-19 11:50:00,206.22,206.32,206.18,206.18,5885.0,189.3899,189.4818,189.3532,189.3532,5885.0
2023-09-19 11:55:00,206.24,206.25,206.13,206.13,3207.0,189.4083,189.4175,189.3073,189.3073,3207.0
2023-09-19 12:00:00,206.15,206.33,206.11,206.26,6048.0,189.3256,189.4909,189.2889,189.4266,6048.0
2023-09-19 12:05:00,206.28,206.28,206.11,206.21,4895.0,189.445,189.445,189.2889,189.3807,4895.0
2023-09-19 12:10:00,206.22,206.3,206.13,206.26,2909.0,189.3899,189.4634,189.3073,189.4266,2909.0
2023-09-19 12:15:00,206.25,206.27,206.16,206.17,2910.0,189.4175,189.4358,189.3348,189.344,2910.0
2023-09-19 12:20:00,206.25,206.29,206.13,206.26,4458.0,189.4175,189.4542,189.3073,189.4266,4458.0
2023-09-19 12:25:00,206.27,206.31,206.2,206.28,7495.0,189.4358,189.4726,189.3715,189.445,7495.0
2023-09-19 12:30:00,206.2,206.22,206.05,206.05,3586.0,189.3715,189.3899,189.2338,189.2338,3586.0
2023-09-19 12:35:00,206.04,206.14,206.0,206.14,3300.0,189.2246,189.3164,189.1879,189.3164,3300.0
2023-09-19 12:40:00,206.08,206.11,206.04,206.05,1245.0,189.2613,189.2889,189.2246,189.2338,1245.0
2023-09-19 12:45:00,206.07,206.13,206.05,206.06,5530.0,189.2522,189.3073,189.2338,189.243,5530.0
2023-09-19 12:50:00,206.07,206.11,206.04,206.05,5319.0,189.2522,189.2889,189.2246,189.2338,5319.0
2023-09-19 12:55:00,206.05,206.11,206.0,206.06,5605.0,189.2338,189.2889,189.1879,189.243,5605.0
2023-09-19 13:00:00,206.05,206.07,206.0,206.04,1622.0,189.2338,189.2522,189.1879,189.2246,1622.0
2023-09-19 13:05:00,206.05,206.05,205.99,206.02,5739.0,189.2338,189.2338,189.1787,189.2062,5739.0
2023-09-19 13:10:00,206.04,206.04,205.95,206.03,1877.0,189.2246,189.2246,189.1419,189.2154,1877.0
2023-09-19 13:15:00,206.01,206.26,205.99,206.22,4755.0,189.1971,189.4266,189.1787,189.3899,4755.0
2023-09-19 13:20:00,206.25,206.38,206.25,206.38,886.0,189.4175,189.5369,189.4175,189.5369,886.0
2023-09-19 13:25:00,206.35,206.39,206.27,206.29,3085.0,189.5093,189.546,189.4358,189.4542,3085.0
2023-09-19 13:30:00,206.32,206.35,206.21,206.27,10874.0,189.4818,189.5093,189.3807,189.4358,10874.0
2023-09-19 13:35:00,206.28,206.45,206.28,206.43,9162.0,189.445,189.6011,189.445,189.5828,9162.0
2023-09-19 13:40:00,206.41,206.43,206.33,206.41,6152.0,189.5644,189.5828,189.4909,189.5644,6152.0
2023-09-19 13:45:00,206.4,206.5,206.39,206.46,4852.0,189.5552,189.6471,189.546,189.6103,4852.0
2023-09-19 13:50:00,206.46,206.49,206.34,206.37,2540.0,189.6103,189.6379,189.5001,189.5277,2540.0
2023-09-19 13:55:00,206.41,206.8,206.4,206.77,4463.0,189.5644,189.9226,189.5552,189.895,4463.0
2023-09-19 14:00:00,206.81,206.88,206.75,206.86,2675.0,189.9318,189.996,189.8767,189.9777,2675.0
2023-09-19 14:05:00,206.9,206.9,206.83,206.89,1540.0,190.0144,190.0144,189.9501,190.0052,1540.0
2023-09-19 14:10:00,206.9,207.0,206.85,206.89,6508.0,190.0144,190.1063,189.9685,190.0052,6508.0
2023-09-19 14:15:00,206.92,206.92,206.59,206.59,2968.0,190.0328,190.0328,189.7297,189.7297,2968.0
2023-09-19 14:20:00,206.6,206.82,206.54,206.74,4110.0,189.7389,189.9409,189.6838,189.8675,4110.0
2023-09-19 14:25:00,206.66,206.72,206.66,206.66,2626.0,189.794,189.8491,189.794,189.794,2626.0
2023-09-19 14:30:00,206.69,206.92,206.69,206.87,6012.0,189.8216,190.0328,189.8216,189.9869,6012.0
2023-09-19 14:35:00,206.88,207.03,206.86,206.95,9692.0,189.996,190.1338,189.9777,190.0603,9692.0
2023-09-19 14:40:00,206.97,206.98,206.88,206.93,2320.0,190.0787,190.0879,189.996,190.042,2320.0
2023-09-19 14:45:00,206.88,207.0,206.88,206.94,6110.0,189.996,190.1063,189.996,190.0512,6110.0
2023-09-19 14:50:00,206.93,206.93,206.82,206.83,3228.0,190.042,190.042,189.9409,189.9501,3228.0
2023-09-19 14:55:00,206.84,206.85,206.72,206.72,3500.0,189.9593,189.9685,189.8491,189.8491,3500.0
2023-09-19 15:00:00,206.69,206.75,206.69,206.69,5845.0,189.8216,189.8767,189.8216,189.8216,5845.0
2023-09-19 15:05:00,206.68,206.73,206.55,206.67,8125.0,189.8124,189.8583,189.693,189.8032,8125.0
2023-09-19 15:10:00,206.69,206.72,206.6,206.6,5261.0,189.8216,189.8491,189.7389,189.7389,5261.0
2023-09-19 15:15:00,206.65,206.66,206.53,206.54,4335.0,189.7848,189.794,189.6746,189.6838,4335.0
2023-09-19 15:20:00,206.53,206.61,206.48,206.59,6928.0,189.6746,189.7481,189.6287,189.7297,6928.0
2023-09-19 15:25:00,206.65,206.67,206.56,206.62,9180.0,189.7848,189.8032,189.7022,189.7573,9180.0
2023-09-19 15:30:00,206.62,206.68,206.49,206.54,12235.0,189.7573,189.8124,189.6379,189.6838,12235.0
2023-09-19 15:35:00,206.52,206.63,206.49,206.58,13742.0,189.6654,189.7665,189.6379,189.7205,13742.0
2023-09-19 15:40:00,206.61,206.76,206.57,206.68,10820.0,189.7481,189.8858,189.7113,189.8124,10820.0
2023-09-19 15:45:00,206.68,206.83,206.68,206.7,12779.0,189.8124,189.9501,189.8124,189.8307,12779.0
2023-09-19 15:50:00,206.61,206.73,206.43,206.65,30122.0,189.7481,189.8583,189.5828,189.7848,30122.0
2023-09-19 15:55:00,206.59,206.66,206.43,206.48,60647.0,189.7297,189.794,189.5828,189.6287,60647.0
2023-09-20 09:30:00,206.45,206.55,205.29,205.45,12497.0,189.6011,189.693,188.5358,188.6828,12497.0
2023-09-20 09:35:00,205.35,205.89,205.31,205.62,3318.0,188.5909,189.0868,188.5542,188.8389,3318.0
2023-09-20 09:40:00,205.46,205.63,205.44,205.6,2742.0,188.6919,188.8481,188.6736,188.8205,2742.0
2023-09-20 09:45:00,205.47,205.57,205.09,205.31,3626.0,188.7011,188.793,188.3521,188.5542,3626.0
2023-09-20 09:50:00,205.33,205.47,205.21,205.47,5473.0,188.5725,188.7011,188.4623,188.7011,5473.0
2023-09-20 09:55:00,205.44,205.66,205.41,205.45,6699.0,188.6736,188.8756,188.646,188.6828,6699.0
2023-09-20 10:00:00,205.54,205.93,205.51,205.78,7705.0,188.7654,189.1236,188.7379,188.9858,7705.0
2023-09-20 10:05:00,205.76,205.79,205.58,205.63,8089.0,188.9675,188.995,188.8021,188.8481,8089.0
2023-09-20 10:10:00,205.68,206.09,205.68,206.05,4502.0,188.894,189.2705,188.894,189.2338,4502.0
2023-09-20 10:15:00,206.11,206.11,205.92,205.98,7450.0,189.2889,189.2889,189.1144,189.1695,7450.0
2023-09-20 10:20:00,205.93,206.05,205.81,205.98,3100.0,189.1236,189.2338,189.0134,189.1695,3100.0
2023-09-20 10:25:00,205.97,206.12,205.9,206.08,2458.0,189.1603,189.2981,189.096,189.2613,2458.0
2023-09-20 10:30:00,206.12,206.42,206.12,206.31,3451.0,189.2981,189.5736,189.2981,189.4726,3451.0
2023-09-20 10:35:00,206.24,206.36,206.17,206.2,5384.0,189.4083,189.5185,189.344,189.3715,5384.0
2023-09-20 10:40:00,206.28,206.39,206.23,206.39,3277.0,189.445,189.546,189.3991,189.546,3277.0
2023-09-20 10:45:00,206.4,206.4,206.26,206.34,1446.0,189.5552,189.5552,189.4266,189.5001,1446.0
2023-09-20 10:50:00,206.33,206.47,206.33,206.41,2522.0,189.4909,189.6195,189.4909,189.5644,2522.0
2023-09-20 10:55:00,206.4,206.82,206.4,206.82,6515.0,189.5552,189.9409,189.5552,189.9409,6515.0
2023-09-20 11:00:00,206.86,206.86,206.64,206.73,3014.0,189.9777,189.9777,189.7756,189.8583,3014.0
2023-09-20 11:05:00,206.76,206.76,206.66,206.69,3016.0,189.8858,189.8858,189.794,189.8216,3016.0
2023-09-20 11:10:00,206.69,206.84,206.69,206.71,3590.0,189.8216,189.9593,189.8216,189.8399,3590.0
2023-09-20 11:15:00,206.76,206.77,206.65,206.75,1776.0,189.8858,189.895,189.7848,189.8767,1776.0
2023-09-20 11:20:00,206.74,206.8,206.48,206.49,15136.0,189.8675,189.9226,189.6287,189.6379,15136.0
2023-09-20 11:25:00,206.48,206.59,206.47,206.5,3904.0,189.6287,189.7297,189.6195,189.6471,3904.0
2023-09-20 11:30:00,206.5,206.73,206.47,206.55,3061.0,189.6471,189.8583,189.6195,189.693,3061.0
2023-09-20 11:35:00,206.54,206.75,206.53,206.67,1433.0,189.6838,189.8767,189.6746,189.8032,1433.0
2023-09-20 11:40:00,206.65,206.79,206.61,206.77,1213.0,189.7848,189.9134,189.7481,189.895,1213.0
2023-09-20 11:45:00,206.76,206.88,206.67,206.82,3086.0,189.8858,189.996,189.8032,189.9409,3086.0
2023-09-20 11:50:00,206.74,206.75,206.67,206.67,4501.0,189.8675,189.8767,189.8032,189.8032,4501.0
2023-09-20 11:55:00,206.68,206.78,206.64,206.73,6425.0,189.8124,189.9042,189.7756,189.8583,6425.0
2023-09-20 12:00:00,206.73,206.75,206.65,206.7,1601.0,189.8583,189.8767,189.7848,189.8307,1601.0
2023-09-20 12:05:00,206.69,206.71,206.6,206.69,3752.0,189.8216,189.8399,189.7389,189.8216,3752.0
2023-09-20 12:10:00,206.66,206.71,206.61,206.61,1505.0,189.794,189.8399,189.7481,189.7481,1505.0
2023-09-20 12:15:00,206.63,206.73,206.62,206.71,1518.0,189.7665,189.8583,189.7573,189.8399,1518.0
2023-09-20 12:20:00,206.73,206.79,206.72,206.75,1100.0,189.8583,189.9134,189.8491,189.8767,1100.0
2023-09-20 12:25:00,206.72,206.81,206.68,206.81,3200.0,189.8491,189.9318,189.8124,189.9318,3200.0
2023-09-20 12:30:00,206.79,206.87,206.79,206.81,2041.0,189.9134,189.9869,189.9134,189.9318,2041.0
2023-09-20 12:35:00,206.85,206.85,206.76,206.82,1000.0,189.9685,189.9685,189.8858,189.9409,1000.0
2023-09-20 12:40:00,206.83,206.97,206.8,206.9,6700.0,189.9501,190.0787,189.9226,190.0144,6700.0
2023-09-20 12:45:00,206.94,207.09,206.91,207.05,3093.0,190.0512,190.1889,190.0236,190.1522,3093.0
2023-09-20 12:50:00,206.99,206.99,206.78,206.83,2678.0,190.0971,190.0971,189.9042,189.9501,2678.0
2023-09-20 12:55:00,206.83,206.91,206.76,206.77,1541.0,189.9501,190.0236,189.8858,189.895,1541.0
2023-09-20 13:00:00,206.81,206.88,206.79,206.82,1800.0,189.9318,189.996,189.9134,189.9409,1800.0
2023-09-20 13:05:00,206.8,206.86,206.76,206.86,1707.0,189.9226,189.9777,189.8858,189.9777,1707.0
2023-09-20 13:10:00,206.81,206.89,206.79,206.89,2200.0,189.9318,190.0052,189.9134,190.0052,2200.0
2023-09-20 13:15:00,206.88,206.95,206.82,206.95,3439.0,189.996,190.0603,189.9409,190.0603,3439.0
2023-09-20 13:20:00,206.97,207.05,206.97,207.05,1120.0,190.0787,190.1522,190.0787,190.1522,1120.0
2023-09-20 13:25:00,207.02,207.02,206.88,206.88,2400.0,190.1246,190.1246,189.996,189.996,2400.0
2023-09-20 13:30:00,206.87,206.91,206.84,206.91,2100.0,189.9869,190.0236,189.9593,190.0236,2100.0
2023-09-20 13:35:00,206.84,206.88,206.71,206.74,2300.0,189.9593,189.996,189.8399,189.8675,2300.0
2023-09-20 13:40:00,206.68,206.68,206.59,206.64,1300.0,189.8124,189.8124,189.7297,189.7756,1300.0
2023-09-20 13:45:00,206.61,206.67,206.61,206.61,853.0,189.7481,189.8032,189.7481,189.7481,853.0
2023-09-20 13:50:00,206.61,206.68,206.52,206.68,3296.0,189.7481,189.8124,189.6654,189.8124,3296.0
2023-09-20 13:55:00,206.68,206.71,206.66,206.7,620.0,189.8124,189.8399,189.794,189.8307,620.0
2023-09-20 14:00:00,206.67,206.67,206.21,206.25,3400.0,189.8032,189.8032,189.3807,189.4175,3400.0
2023-09-20 14:05:00,206.16,206.35,206.1,206.25,4141.0,189.3348,189.5093,189.2797,189.4175,4141.0
2023-09-20 14:10:00,206.16,206.43,206.16,206.41,2837.0,189.3348,189.5828,189.3348,189.5644,2837.0
2023-09-20 14:15:00,206.33,206.42,206.27,206.39,2395.0,189.4909,189.5736,189.4358,189.546,2395.0
2023-09-20 14:20:00,206.44,206.44,206.18,206.33,2100.0,189.592,189.592,189.3532,189.4909,2100.0
2023-09-20 14:25:00,206.37,206.37,206.25,206.28,1300.0,189.5277,189.5277,189.4175,189.445,1300.0
2023-09-20 14:30:00,206.22,206.45,206.12,206.41,3200.0,189.3899,189.6011,189.2981,189.5644,3200.0
2023-09-20 14:35:00,206.42,206.66,206.26,206.34,6129.0,189.5736,189.794,189.4266,189.5001,6129.0
2023-09-20 14:40:00,206.33,206.4,206.23,206.33,5734.0,189.4909,189.5552,189.3991,189.4909,5734.0
2023-09-20 14:45:00,206.35,206.41,206.16,206.22,4770.0,189.5093,189.5644,189.3348,189.3899,4770.0
2023-09-20 14:50:00,206.18,206.18,205.94,206.09,1903.0,189.3532,189.3532,189.1328,189.2705,1903.0
2023-09-20 14:55:00,206.06,206.21,206.02,206.08,3089.0,189.243,189.3807,189.2062,189.2613,3089.0
2023-09-20 15:00:00,206.06,206.19,205.99,206.19,8103.0,189.243,189.3624,189.1787,189.3624,8103.0
2023-09-20 15:05:00,206.19,206.19,205.89,206.04,7900.0,189.3624,189.3624,189.0868,189.2246,7900.0
2023-09-20 15:10:00,206.05,206.15,205.97,205.98,3729.0,189.2338,189.3256,189.1603,189.1695,3729.0
2023-09-20 15:15:00,206.06,206.07,205.9,206.0,3054.0,189.243,189.2522,189.096,189.1879,3054.0
2023-09-20 15:20:00,206.03,206.14,206.03,206.14,3708.0,189.2154,189.3164,189.2154,189.3164,3708.0
2023-09-20 15:25:00,206.11,206.18,206.03,206.18,4986.0,189.2889,189.3532,189.2154,189.3532,4986.0
2023-09-20 15:30:00,206.19,206.19,205.77,205.79,8415.0,189.3624,189.3624,188.9766,188.995,8415.0
2023-09-20 15:35:00,205.82,205.95,205.82,205.94,4656.0,189.0226,189.1419,189.0226,189.1328,4656.0
2023-09-20 15:40:00,205.95,206.09,205.9,206.05,7680.0,189.1419,189.2705,189.096,189.2338,7680.0
2023-09-20 15:45:00,206.05,206.09,205.91,206.08,17840.0,189.2338,189.2705,189.1052,189.2613,17840.0
2023-09-20 15:50:00,206.06,206.18,205.93,206.12,21785.0,189.243,189.3532,189.1236,189.2981,21785.0
2023-09-20 15:55:00,206.14,206.19,205.81,205.87,31342.0,189.3164,189.3624,189.0134,189.0685,31342.0
2023-09-21 09:30:00,206.09,206.97,205.83,205.88,28923.0,189.2705,190.0787,189.0317,189.0777,28923.0
2023-09-21 09:35:00,205.84,206.09,205.32,205.5,7485.0,189.0409,189.2705,188.5634,188.7287,7485.0
2023-09-21 09:40:00,205.51,205.51,204.97,205.03,1770.0,188.7379,188.7379,188.2419,188.297,1770.0
2023-09-21 09:45:00,204.92,205.26,204.87,205.11,3803.0,188.196,188.5083,188.1501,188.3705,3803.0
2023-09-21 09:50:00,205.37,206.19,205.33,206.04,4100.0,188.6093,189.3624,188.5725,189.2246,4100.0
2023-09-21 09:55:00,206.06,206.16,205.74,205.74,12203.0,189.243,189.3348,188.9491,188.9491,12203.0
2023-09-21 10:00:00,205.87,206.07,205.63,205.63,4504.0,189.0685,189.2522,188.8481,188.8481,4504.0
2023-09-21 10:05:00,205.7,205.7,205.08,205.08,1200.0,188.9124,188.9124,188.343,188.343,1200.0
2023-09-21 10:10:00,205.2,205.61,205.2,205.61,2820.0,188.4532,188.8297,188.4532,188.8297,2820.0
2023-09-21 10:15:00,205.44,205.46,205.23,205.33,4373.0,188.6736,188.6919,188.4807,188.5725,4373.0
2023-09-21 10:20:00,205.16,205.34,205.15,205.33,3800.0,188.4164,188.5817,188.4072,188.5725,3800.0
2023-09-21 10:25:00,205.38,205.41,204.91,205.0,8401.0,188.6185,188.646,188.1868,188.2695,8401.0
2023-09-21 10:30:00,204.89,204.89,204.51,204.51,3573.0,188.1685,188.1685,187.8195,187.8195,3573.0
2023-09-21 10:35:00,204.63,204.81,204.47,204.53,5546.0,187.9297,188.095,187.7827,187.8378,5546.0
2023-09-21 10:40:00,204.55,204.63,204.38,204.39,1715.0,187.8562,187.9297,187.7001,187.7093,1715.0
2023-09-21 10:45:00,204.43,204.43,204.08,204.22,4418.0,187.746,187.746,187.4246,187.5531,4418.0
2023-09-21 10:50:00,204.18,204.21,203.75,203.81,2011.0,187.5164,187.544,187.1215,187.1766,2011.0
2023-09-21 10:55:00,203.85,203.87,203.66,203.85,5436.0,187.2133,187.2317,187.0388,187.2133,5436.0
2023-09-21 11:00:00,204.01,204.03,203.82,203.82,2762.0,187.3603,187.3786,187.1858,187.1858,2762.0
2023-09-21 11:05:00,203.86,204.01,203.85,203.96,3143.0,187.2225,187.3603,187.2133,187.3144,3143.0
2023-09-21 11:10:00,203.92,204.02,203.64,203.75,7182.0,187.2776,187.3695,187.0205,187.1215,7182.0
2023-09-21 11:15:00,203.71,203.71,203.49,203.68,9771.0,187.0848,187.0848,186.8827,187.0572,9771.0
2023-09-21 11:20:00,203.63,203.66,203.5,203.51,3943.0,187.0113,187.0388,186.8919,186.9011,3943.0
2023-09-21 11:25:00,203.51,203.62,203.36,203.56,15166.0,186.9011,187.0021,186.7633,186.947,15166.0
2023-09-21 11:30:00,203.5,203.63,203.41,203.41,3535.0,186.8919,187.0113,186.8092,186.8092,3535.0
2023-09-21 11:35:00,203.41,203.41,203.14,203.23,8259.0,186.8092,186.8092,186.5613,186.6439,8259.0
2023-09-21 11:40:00,203.1,203.25,202.93,203.0,19288.0,186.5245,186.6623,186.3684,186.4327,19288.0
2023-09-21 11:45:00,203.01,203.2,202.97,203.2,11670.0,186.4419,186.6164,186.4052,186.6164,11670.0
2023-09-21 11:50:00,203.19,203.25,203.01,203.01,1800.0,186.6072,186.6623,186.4419,186.4419,1800.0
2023-09-21 11:55:00,202.98,203.08,202.7,202.83,7846.0,186.4143,186.5062,186.1572,186.2766,7846.0
2023-09-21 12:00:00,202.86,202.86,202.52,202.53,13960.0,186.3041,186.3041,185.9919,186.0011,13960.0
2023-09-21 12:05:00,202.55,202.63,202.48,202.6,8393.0,186.0194,186.0929,185.9551,186.0653,8393.0
2023-09-21 12:10:00,202.56,202.6,202.28,202.53,8281.0,186.0286,186.0653,185.7715,186.0011,8281.0
2023-09-21 12:15:00,202.53,202.88,202.51,202.81,14302.0,186.0011,186.3225,185.9827,186.2582,14302.0
2023-09-21 12:20:00,202.83,202.87,202.76,202.77,5816.0,186.2766,186.3133,186.2123,186.2215,5816.0
2023-09-21 12:25:00,202.77,202.96,202.76,202.96,8765.0,186.2215,186.396,186.2123,186.396,8765.0
2023-09-21 12:30:00,202.91,202.96,202.69,202.83,6272.0,186.35,186.396,186.148,186.2766,6272.0
2023-09-21 12:35:00,202.81,202.81,202.58,202.67,11542.0,186.2582,186.2582,186.047,186.1296,11542.0
2023-09-21 12:40:00,202.62,202.63,202.51,202.54,16838.0,186.0837,186.0929,185.9827,186.0102,16838.0
2023-09-21 12:45:00,202.53,202.62,202.52,202.59,5400.0,186.0011,186.0837,185.9919,186.0562,5400.0
2023-09-21 12:50:00,202.6,202.62,202.44,202.48,2174.0,186.0653,186.0837,185.9184,185.9551,2174.0
2023-09-21 12:55:00,202.45,202.66,202.44,202.66,9181.0,185.9276,186.1205,185.9184,186.1205,9181.0
2023-09-21 13:00:00,202.65,202.79,202.64,202.79,1800.0,186.1113,186.2398,186.1021,186.2398,1800.0
2023-09-21 13:05:00,202.79,202.9,202.76,202.79,5385.0,186.2398,186.3409,186.2123,186.2398,5385.0
2023-09-21 13:10:00,202.93,202.96,202.58,202.64,7577.0,186.3684,186.396,186.047,186.1021,7577.0
2023-09-21 13:15:00,202.65,202.75,202.53,202.75,7858.0,186.1113,186.2031,186.0011,186.2031,7858.0
2023-09-21 13:20:00,202.77,202.95,202.71,202.89,7238.0,186.2215,186.3868,186.1664,186.3317,7238.0
2023-09-21 13:25:00,202.93,203.25,202.86,203.24,3126.0,186.3684,186.6623,186.3041,186.6531,3126.0
2023-09-21 13:30:00,203.28,203.41,203.27,203.41,1952.0,186.6899,186.8092,186.6807,186.8092,1952.0
2023-09-21 13:35:00,203.41,203.51,203.31,203.32,3533.0,186.8092,186.9011,186.7174,186.7266,3533.0
2023-09-21 13:40:00,203.27,203.38,203.2,203.25,3978.0,186.6807,186.7817,186.6164,186.6623,3978.0
2023-09-21 13:45:00,203.26,203.35,203.17,203.32,1900.0,186.6715,186.7541,186.5888,186.7266,1900.0
2023-09-21 13:50:00,203.33,203.36,203.24,203.25,2976.0,186.7358,186.7633,186.6531,186.6623,2976.0
2023-09-21 13:55:00,203.29,203.32,203.18,203.3,4770.0,186.699,186.7266,186.598,186.7082,4770.0
2023-09-21 14:00:00,203.3,203.37,203.27,203.28,5821.0,186.7082,186.7725,186.6807,186.6899,5821.0
2023-09-21 14:05:00,203.3,203.37,203.3,203.3,2363.0,186.7082,186.7725,186.7082,186.7082,2363.0
2023-09-21 14:10:00,203.29,203.36,203.21,203.22,6005.0,186.699,186.7633,186.6256,186.6347,6005.0
2023-09-21 14:15:00,203.1,203.14,203.03,203.06,1445.0,186.5245,186.5613,186.4603,186.4878,1445.0
2023-09-21 14:20:00,203.02,203.08,202.93,203.08,3142.0,186.4511,186.5062,186.3684,186.5062,3142.0
2023-09-21 14:25:00,203.06,203.14,203.01,203.13,9137.0,186.4878,186.5613,186.4419,186.5521,9137.0
2023-09-21 14:30:00,203.11,203.16,202.95,202.95,11385.0,186.5337,186.5796,186.3868,186.3868,11385.0
2023-09-21 14:35:00,202.92,203.05,202.88,202.98,14822.0,186.3592,186.4786,186.3225,186.4143,14822.0
2023-09-21 14:40:00,202.97,202.97,202.75,202.85,5941.0,186.4052,186.4052,186.2031,186.2949,5941.0
2023-09-21 14:45:00,202.81,202.91,202.77,202.77,6609.0,186.2582,186.35,186.2215,186.2215,6609.0
2023-09-21 14:50:00,202.73,202.73,202.57,202.66,4493.0,186.1847,186.1847,186.0378,186.1205,4493.0
2023-09-21 14:55:00,202.69,202.72,202.58,202.64,5020.0,186.148,186.1756,186.047,186.1021,5020.0
2023-09-21 15:00:00,202.67,202.9,202.65,202.9,7602.0,186.1296,186.3409,186.1113,186.3409,7602.0
2023-09-21 15:05:00,202.88,202.88,202.68,202.8,4810.0,186.3225,186.3225,186.1388,186.249,4810.0
2023-09-21 15:10:00,202.84,202.87,202.67,202.68,8021.0,186.2858,186.3133,186.1296,186.1388,8021.0
2023-09-21 15:15:00,202.67,202.73,202.61,202.68,6861.0,186.1296,186.1847,186.0745,186.1388,6861.0
2023-09-21 15:20:00,202.69,202.93,202.68,202.86,6319.0,186.148,186.3684,186.1388,186.3041,6319.0
2023-09-21 15:25:00,202.86,202.87,202.4,202.45,13083.0,186.3041,186.3133,185.8817,185.9276,13083.0
2023-09-21 15:30:00,202.42,202.46,202.12,202.22,15676.0,185.9,185.9368,185.6245,185.7164,15676.0
2023-09-21 15:35:00,202.24,202.32,202.12,202.12,17832.0,185.7347,185.8082,185.6245,185.6245,17832.0
2023-09-21 15:40:00,202.11,202.17,202.05,202.05,16553.0,185.6153,185.6704,185.5602,185.5602,16553.0
2023-09-21 15:45:00,202.04,202.26,201.96,202.13,36067.0,185.5511,185.7531,185.4776,185.6337,36067.0
2023-09-21 15:50:00,202.08,202.27,201.97,202.19,55841.0,185.5878,185.7623,185.4868,185.6888,55841.0
2023-09-21 15:55:00,202.19,202.4,202.06,202.18,64740.0,185.6888,185.8817,185.5694,185.6796,64740.0
2023-09-22 09:30:00,201.8,202.36,200.75,201.36,24270.0,185.3306,185.8449,184.3663,184.9265,24270.0
2023-09-22 09:35:00,201.3,202.33,201.3,202.09,12727.0,184.8714,185.8174,184.8714,185.597,12727.0
2023-09-22 09:40:00,202.09,202.68,202.04,202.38,9789.0,185.597,186.1388,185.5511,185.8633,9789.0
2023-09-22 09:45:00,202.49,202.5,202.35,202.39,19055.0,185.9643,185.9735,185.8358,185.8725,19055.0
2023-09-22 09:50:00,202.4,202.5,201.95,201.96,3895.0,185.8817,185.9735,185.4684,185.4776,3895.0
2023-09-22 09:55:00,201.95,202.33,201.95,202.23,2773.0,185.4684,185.8174,185.4684,185.7255,2773.0
2023-09-22 10:00:00,202.41,203.33,202.3,203.26,14252.0,185.8909,186.7358,185.7898,186.6715,14252.0
2023-09-22 10:05:00,203.22,203.22,202.78,203.2,4120.0,186.6347,186.6347,186.2307,186.6164,4120.0
2023-09-22 10:10:00,203.2,203.25,203.01,203.01,3786.0,186.6164,186.6623,186.4419,186.4419,3786.0
2023-09-22 10:15:00,203.26,203.28,203.07,203.16,2741.0,186.6715,186.6899,186.497,186.5796,2741.0
2023-09-22 10:20:00,203.18,203.64,203.15,203.43,5024.0,186.598,187.0205,186.5705,186.8276,5024.0
2023-09-22 10:25:00,203.47,203.51,203.22,203.48,6103.0,186.8643,186.9011,186.6347,186.8735,6103.0
2023-09-22 10:30:00,203.46,203.52,203.27,203.4,3351.0,186.8552,186.9103,186.6807,186.8001,3351.0
2023-09-22 10:35:00,203.38,203.53,203.28,203.36,18680.0,186.7817,186.9194,186.6899,186.7633,18680.0
2023-09-22 10:40:00,203.33,203.39,203.19,203.25,34297.0,186.7358,186.7909,186.6072,186.6623,34297.0
2023-09-22 10:45:00,203.21,203.22,202.91,202.93,4714.0,186.6256,186.6347,186.35,186.3684,4714.0
2023-09-22 10:50:00,202.84,202.96,202.8,202.84,2200.0,186.2858,186.396,186.249,186.2858,2200.0
2023-09-22 10:55:00,202.78,203.13,202.78,202.93,3558.0,186.2307,186.5521,186.2307,186.3684,3558.0
2023-09-22 11:00:00,202.88,202.91,202.52,202.68,2164.0,186.3225,186.35,185.9919,186.1388,2164.0
2023-09-22 11:05:00,202.64,202.92,202.59,202.67,2233.0,186.1021,186.3592,186.0562,186.1296,2233.0
2023-09-22 11:10:00,202.67,203.05,202.57,203.03,1632.0,186.1296,186.4786,186.0378,186.4603,1632.0
2023-09-22 11:15:00,203.03,203.46,203.03,203.44,2120.0,186.4603,186.8552,186.4603,186.8368,2120.0
2023-09-22 11:20:00,203.46,203.46,203.28,203.34,2754.0,186.8552,186.8552,186.6899,186.745,2754.0
2023-09-22 11:25:00,203.42,203.47,203.16,203.47,3426.0,186.8184,186.8643,186.5796,186.8643,3426.0
2023-09-22 11:30:00,203.49,203.7,203.45,203.7,2117.0,186.8827,187.0756,186.846,187.0756,2117.0
2023-09-22 11:35:00,203.63,203.77,203.53,203.59,3790.0,187.0113,187.1399,186.9194,186.9746,3790.0
2023-09-22 11:40:00,203.53,203.58,203.4,203.43,4712.0,186.9194,186.9654,186.8001,186.8276,4712.0
2023-09-22 11:45:00,203.52,203.6,203.44,203.53,1538.0,186.9103,186.9837,186.8368,186.9194,1538.0
2023-09-22 11:50:00,203.54,203.54,203.24,203.37,3395.0,186.9286,186.9286,186.6531,186.7725,3395.0
2023-09-22 11:55:00,203.39,203.4,203.19,203.28,2166.0,186.7909,186.8001,186.6072,186.6899,2166.0
2023-09-22 12:00:00,203.18,203.21,203.08,203.21,2000.0,186.598,186.6256,186.5062,186.6256,2000.0
2023-09-22 12:05:00,203.1,203.31,203.1,203.31,1200.0,186.5245,186.7174,186.5245,186.7174,1200.0
2023-09-22 12:10:00,203.28,203.36,203.19,203.36,1161.0,186.6899,186.7633,186.6072,186.7633,1161.0
2023-09-22 12:15:00,203.35,203.44,203.29,203.34,3780.0,186.7541,186.8368,186.699,186.745,3780.0
2023-09-22 12:20:00,203.29,203.45,203.25,203.45,2883.0,186.699,186.846,186.6623,186.846,2883.0
2023-09-22 12:25:00,203.4,203.42,203.18,203.24,3270.0,186.8001,186.8184,186.598,186.6531,3270.0
2023-09-22 12:30:00,203.23,203.49,203.17,203.35,3519.0,186.6439,186.8827,186.5888,186.7541,3519.0
2023-09-22 12:35:00,203.31,203.45,203.28,203.45,1248.0,186.7174,186.846,186.6899,186.846,1248.0
2023-09-22 12:40:00,203.39,203.46,203.33,203.33,2041.0,186.7909,186.8552,186.7358,186.7358,2041.0
2023-09-22 12:45:00,203.42,203.42,203.25,203.36,5258.0,186.8184,186.8184,186.6623,186.7633,5258.0
2023-09-22 12:50:00,203.36,203.36,203.25,203.28,1709.0,186.7633,186.7633,186.6623,186.6899,1709.0
2023-09-22 12:55:00,203.24,203.24,203.05,203.07,6040.0,186.6531,186.6531,186.4786,186.497,6040.0
2023-09-22 13:00:00,203.12,203.32,203.12,203.29,1500.0,186.5429,186.7266,186.5429,186.699,1500.0
2023-09-22 13:05:00,203.26,203.28,203.13,203.13,7630.0,186.6715,186.6899,186.5521,186.5521,7630.0
2023-09-22 13:10:00,203.09,203.21,203.03,203.18,2301.0,186.5154,186.6256,186.4603,186.598,2301.0
2023-09-22 13:15:00,203.18,203.23,202.91,203.02,10321.0,186.598,186.6439,186.35,186.4511,10321.0
2023-09-22 13:20:00,202.97,202.97,202.76,202.81,1720.0,186.4052,186.4052,186.2123,186.2582,1720.0
2023-09-22 13:25:00,202.81,202.85,202.65,202.65,8895.0,186.2582,186.2949,186.1113,186.1113,8895.0
2023-09-22 13:30:00,202.75,202.81,202.62,202.81,4128.0,186.2031,186.2582,186.0837,186.2582,4128.0
2023-09-22 13:35:00,202.81,202.86,202.38,202.43,4672.0,186.2582,186.3041,185.8633,185.9092,4672.0
2023-09-22 13:40:00,202.48,202.51,202.35,202.41,5308.0,185.9551,185.9827,185.8358,185.8909,5308.0
2023-09-22 13:45:00,202.49,202.52,202.39,202.52,3550.0,185.9643,185.9919,185.8725,185.9919,3550.0
2023-09-22 13:50:00,202.59,202.6,202.51,202.53,1909.0,186.0562,186.0653,185.9827,186.0011,1909.0
2023-09-22 13:55:00,202.53,202.55,202.42,202.47,4082.0,186.0011,186.0194,185.9,185.946,4082.0
2023-09-22 14:00:00,202.5,202.53,202.42,202.51,3300.0,185.9735,186.0011,185.9,185.9827,3300.0
2023-09-22 14:05:00,202.54,202.54,202.38,202.43,3851.0,186.0102,186.0102,185.8633,185.9092,3851.0
2023-09-22 14:10:00,202.42,202.42,202.22,202.3,1100.0,185.9,185.9,185.7164,185.7898,1100.0
2023-09-22 14:15:00,202.3,202.3,201.95,202.04,6308.0,185.7898,185.7898,185.4684,185.5511,6308.0
2023-09-22 14:20:00,202.09,202.16,202.07,202.13,800.0,185.597,185.6613,185.5786,185.6337,800.0
2023-09-22 14:25:00,202.22,202.27,202.01,202.01,4243.0,185.7164,185.7623,185.5235,185.5235,4243.0
2023-09-22 14:30:00,202.06,202.17,202.01,202.17,1828.0,185.5694,185.6704,185.5235,185.6704,1828.0
2023-09-22 14:35:00,202.28,202.28,202.11,202.14,5619.0,185.7715,185.7715,185.6153,185.6429,5619.0
2023-09-22 14:40:00,202.13,202.17,202.01,202.07,1830.0,185.6337,185.6704,185.5235,185.5786,1830.0
2023-09-22 14:45:00,202.1,202.17,202.05,202.13,1740.0,185.6062,185.6704,185.5602,185.6337,1740.0
2023-09-22 14:50:00,202.25,202.26,202.07,202.09,2879.0,185.7439,185.7531,185.5786,185.597,2879.0
2023-09-22 14:55:00,202.12,202.26,202.09,202.16,1954.0,185.6245,185.7531,185.597,185.6613,1954.0
2023-09-22 15:00:00,202.29,202.58,202.29,202.51,4623.0,185.7806,186.047,185.7806,185.9827,4623.0
2023-09-22 15:05:00,202.51,202.7,202.48,202.7,1806.0,185.9827,186.1572,185.9551,186.1572,1806.0
2023-09-22 15:10:00,202.74,202.88,202.74,202.84,2971.0,186.1939,186.3225,186.1939,186.2858,2971.0
2023-09-22 15:15:00,202.84,202.95,202.81,202.83,1361.0,186.2858,186.3868,186.2582,186.2766,1361.0
2023-09-22 15:20:00,202.81,202.81,202.6,202.76,8309.0,186.2582,186.2582,186.0653,186.2123,8309.0
2023-09-22 15:25:00,202.71,202.76,202.65,202.66,4586.0,186.1664,186.2123,186.1113,186.1205,4586.0
2023-09-22 15:30:00,202.63,202.75,202.31,202.31,6483.0,186.0929,186.2031,185.799,185.799,6483.0
2023-09-22 15:35:00,202.32,202.39,202.27,202.31,4756.0,185.8082,185.8725,185.7623,185.799,4756.0
2023-09-22 15:40:00,202.28,202.37,201.97,202.02,7300.0,185.7715,185.8541,185.4868,185.5327,7300.0
2023-09-22 15:45:00,202.05,202.15,201.69,201.78,10125.0,185.5602,185.6521,185.2296,185.3123,10125.0
2023-09-22 15:50:00,201.65,201.87,201.43,201.84,20443.0,185.1929,185.3949,184.9908,185.3674,20443.0
2023-09-22 15:55:00,201.85,202.01,201.69,201.75,45386.0,185.3766,185.5235,185.2296,185.2847,45386.0
2023-09-25 09:30:00,201.49,201.54,200.23,200.44,13962.0,185.0459,185.0919,183.8888,184.0816,13962.0
2023-09-25 09:35:00,200.68,201.3,200.45,200.94,7648.0,184.302,184.8714,184.0908,184.5408,7648.0
2023-09-25 09:40:00,200.98,201.32,200.51,200.73,4699.0,184.5776,184.8898,184.1459,184.348,4699.0
2023-09-25 09:45:00,200.73,200.94,200.12,200.13,3925.0,184.348,184.5408,183.7877,183.7969,3925.0
2023-09-25 09:50:00,200.12,200.72,200.12,200.72,3718.0,183.7877,184.3388,183.7877,184.3388,3718.0
2023-09-25 09:55:00,200.77,201.01,200.73,200.89,2436.0,184.3847,184.6051,184.348,184.4949,2436.0
2023-09-25 10:00:00,201.02,201.37,200.95,201.3,6960.0,184.6143,184.9357,184.55,184.8714,6960.0
2023-09-25 10:05:00,201.35,201.44,200.77,200.98,16923.0,184.9174,185.0,184.3847,184.5776,16923.0
2023-09-25 10:10:00,200.98,201.5,200.97,201.34,5895.0,184.5776,185.0551,184.5684,184.9082,5895.0
2023-09-25 10:15:00,201.29,201.67,201.14,201.25,6478.0,184.8623,185.2112,184.7245,184.8255,6478.0
2023-09-25 10:20:00,201.16,201.24,201.08,201.18,1354.0,184.7429,184.8163,184.6694,184.7612,1354.0
2023-09-25 10:25:00,201.19,201.42,201.13,201.23,4247.0,184.7704,184.9817,184.7153,184.8072,4247.0
2023-09-25 10:30:00,201.21,201.32,201.13,201.14,4347.0,184.7888,184.8898,184.7153,184.7245,4347.0
2023-09-25 10:35:00,201.1,201.22,201.02,201.2,1787.0,184.6878,184.798,184.6143,184.7796,1787.0
2023-09-25 10:40:00,201.26,201.31,201.0,201.23,3839.0,184.8347,184.8806,184.5959,184.8072,3839.0
2023-09-25 10:45:00,201.17,201.2,200.94,201.03,4490.0,184.7521,184.7796,184.5408,184.6235,4490.0
2023-09-25 10:50:00,201.03,201.05,200.94,201.05,2003.0,184.6235,184.6418,184.5408,184.6418,2003.0
2023-09-25 10:55:00,200.98,200.98,200.75,200.86,3589.0,184.5776,184.5776,184.3663,184.4674,3589.0
2023-09-25 11:00:00,200.79,200.8,200.56,200.56,3000.0,184.4031,184.4123,184.1918,184.1918,3000.0
2023-09-25 11:05:00,200.61,200.72,200.27,200.72,14083.0,184.2378,184.3388,183.9255,184.3388,14083.0
2023-09-25 11:10:00,200.72,200.89,200.67,200.74,4350.0,184.3388,184.4949,184.2929,184.3571,4350.0
2023-09-25 11:15:00,200.86,201.12,200.73,201.12,5016.0,184.4674,184.7061,184.348,184.7061,5016.0
2023-09-25 11:20:00,201.12,201.52,201.06,201.26,2370.0,184.7061,185.0735,184.651,184.8347,2370.0
2023-09-25 11:25:00,201.34,201.34,201.08,201.13,2653.0,184.9082,184.9082,184.6694,184.7153,2653.0
2023-09-25 11:30:00,201.12,201.18,201.05,201.09,1600.0,184.7061,184.7612,184.6418,184.6786,1600.0
2023-09-25 11:35:00,201.15,201.34,201.0,201.0,8355.0,184.7337,184.9082,184.5959,184.5959,8355.0
2023-09-25 11:40:00,201.09,201.24,201.09,201.24,1300.0,184.6786,184.8163,184.6786,184.8163,1300.0
2023-09-25 11:45:00,201.31,201.38,201.03,201.08,5008.0,184.8806,184.9449,184.6235,184.6694,5008.0
2023-09-25 11:50:00,201.11,201.2,201.0,201.0,2251.0,184.697,184.7796,184.5959,184.5959,2251.0
2023-09-25 11:55:00,201.08,201.13,200.98,201.05,1247.0,184.6694,184.7153,184.5776,184.6418,1247.0
2023-09-25 12:00:00,201.03,201.09,200.92,200.92,5276.0,184.6235,184.6786,184.5225,184.5225,5276.0
2023-09-25 12:05:00,200.93,201.17,200.93,201.17,12826.0,184.5316,184.7521,184.5316,184.7521,12826.0
2023-09-25 12:10:00,201.17,201.46,201.16,201.46,6900.0,184.7521,185.0184,184.7429,185.0184,6900.0
2023-09-25 12:15:00,201.57,201.58,201.44,201.5,4655.0,185.1194,185.1286,185.0,185.0551,4655.0
2023-09-25 12:20:00,201.55,201.74,201.55,201.62,3198.0,185.101,185.2755,185.101,185.1653,3198.0
2023-09-25 12:25:00,201.72,201.76,201.39,201.48,3300.0,185.2572,185.2939,184.9541,185.0368,3300.0
2023-09-25 12:30:00,201.53,201.64,201.48,201.63,4674.0,185.0827,185.1837,185.0368,185.1745,4674.0
2023-09-25 12:35:00,201.7,201.7,201.52,201.53,3500.0,185.2388,185.2388,185.0735,185.0827,3500.0
2023-09-25 12:40:00,201.56,201.64,201.48,201.64,1295.0,185.1102,185.1837,185.0368,185.1837,1295.0
2023-09-25 12:45:00,201.66,201.7,201.52,201.53,1411.0,185.2021,185.2388,185.0735,185.0827,1411.0
2023-09-25 12:50:00,201.52,201.53,201.31,201.43,6657.0,185.0735,185.0827,184.8806,184.9908,6657.0
2023-09-25 12:55:00,201.4,201.54,201.33,201.37,2000.0,184.9633,185.0919,184.899,184.9357,2000.0
2023-09-25 13:00:00,201.37,201.43,201.19,201.25,2493.0,184.9357,184.9908,184.7704,184.8255,2493.0
2023-09-25 13:05:00,201.47,201.52,201.46,201.5,2200.0,185.0276,185.0735,185.0184,185.0551,2200.0
2023-09-25 13:10:00,201.51,201.66,201.44,201.52,2759.0,185.0643,185.2021,185.0,185.0735,2759.0
2023-09-25 13:15:00,201.55,201.61,201.43,201.44,4045.0,185.101,185.1561,184.9908,185.0,4045.0
2023-09-25 13:20:00,201.49,201.49,201.32,201.37,1700.0,185.0459,185.0459,184.8898,184.9357,1700.0
2023-09-25 13:25:00,201.32,201.34,201.1,201.14,2752.0,184.8898,184.9082,184.6878,184.7245,2752.0
2023-09-25 13:30:00,201.21,201.25,201.14,201.21,1091.0,184.7888,184.8255,184.7245,184.7888,1091.0
2023-09-25 13:35:00,201.22,201.24,201.04,201.21,4025.0,184.798,184.8163,184.6327,184.7888,4025.0
2023-09-25 13:40:00,201.25,201.25,201.09,201.09,2051.0,184.8255,184.8255,184.6786,184.6786,2051.0
2023-09-25 13:45:00,201.09,201.11,200.92,200.99,2129.0,184.6786,184.697,184.5225,184.5867,2129.0
2023-09-25 13:50:00,201.02,201.07,200.97,200.97,1000.0,184.6143,184.6602,184.5684,184.5684,1000.0
2023-09-25 13:55:00,200.99,201.11,200.99,201.06,1906.0,184.5867,184.697,184.5867,184.651,1906.0
2023-09-25 14:00:00,201.09,201.15,201.04,201.09,1300.0,184.6786,184.7337,184.6327,184.6786,1300.0
2023-09-25 14:05:00,201.2,201.23,200.96,200.98,6687.0,184.7796,184.8072,184.5592,184.5776,6687.0
2023-09-25 14:10:00,200.95,201.08,200.92,200.96,2168.0,184.55,184.6694,184.5225,184.5592,2168.0
2023-09-25 14:15:00,200.89,200.89,200.76,200.76,1500.0,184.4949,184.4949,184.3755,184.3755,1500.0
2023-09-25 14:20:00,200.86,200.86,200.52,200.54,3340.0,184.4674,184.4674,184.1551,184.1735,3340.0
2023-09-25 14:25:00,200.52,200.64,200.43,200.43,2910.0,184.1551,184.2653,184.0724,184.0724,2910.0
2023-09-25 14:30:00,200.46,200.49,200.41,200.47,1400.0,184.1,184.1276,184.0541,184.1092,1400.0
2023-09-25 14:35:00,200.52,200.74,200.52,200.58,2965.0,184.1551,184.3571,184.1551,184.2102,2965.0
2023-09-25 14:40:00,200.59,200.66,200.53,200.53,1843.0,184.2194,184.2837,184.1643,184.1643,1843.0
2023-09-25 14:45:00,200.6,200.64,200.54,200.56,1935.0,184.2286,184.2653,184.1735,184.1918,1935.0
2023-09-25 14:50:00,200.54,200.6,200.48,200.52,2735.0,184.1735,184.2286,184.1184,184.1551,2735.0
2023-09-25 14:55:00,200.51,200.53,200.45,200.47,2619.0,184.1459,184.1643,184.0908,184.1092,2619.0
2023-09-25 15:00:00,200.46,200.52,200.22,200.22,2433.0,184.1,184.1551,183.8796,183.8796,2433.0
2023-09-25 15:05:00,200.22,200.24,200.04,200.04,5530.0,183.8796,183.898,183.7143,183.7143,5530.0
2023-09-25 15:10:00,200.09,200.14,200.01,200.11,2538.0,183.7602,183.8061,183.6867,183.7786,2538.0
2023-09-25 15:15:00,200.09,200.3,200.09,200.26,3058.0,183.7602,183.9531,183.7602,183.9163,3058.0
2023-09-25 15:20:00,200.28,200.4,200.23,200.24,3538.0,183.9347,184.0449,183.8888,183.898,3538.0
2023-09-25 15:25:00,200.21,200.22,200.01,200.22,3702.0,183.8704,183.8796,183.6867,183.8796,3702.0
2023-09-25 15:30:00,200.23,200.57,200.23,200.53,7854.0,183.8888,184.201,183.8888,184.1643,7854.0
2023-09-25 15:35:00,200.58,200.65,200.51,200.6,8255.0,184.2102,184.2745,184.1459,184.2286,8255.0
2023-09-25 15:40:00,200.64,200.69,200.51,200.53,7418.0,184.2653,184.3112,184.1459,184.1643,7418.0
2023-09-25 15:45:00,200.56,200.87,200.55,200.85,9913.0,184.1918,184.4765,184.1827,184.4582,9913.0
2023-09-25 15:50:00,200.83,200.87,200.6,200.66,13248.0,184.4398,184.4765,184.2286,184.2837,13248.0
2023-09-25 15:55:00,200.68,200.92,200.68,200.85,48248.0,184.302,184.5225,184.302,184.4582,48248.0
2023-09-26 09:30:00,200.61,200.61,199.55,199.81,13212.0,184.2378,184.2378,183.2643,183.503,13212.0
2023-09-26 09:35:00,199.86,199.98,199.55,199.9,10140.0,183.549,183.6592,183.2643,183.5857,10140.0
2023-09-26 09:40:00,199.96,199.96,199.22,199.71,7859.0,183.6408,183.6408,182.9612,183.4112,7859.0
2023-09-26 09:45:00,199.66,199.87,199.65,199.69,1720.0,183.3653,183.5582,183.3561,183.3928,1720.0
2023-09-26 09:50:00,199.62,199.74,199.52,199.53,2260.0,183.3286,183.4388,183.2367,183.2459,2260.0
2023-09-26 09:55:00,199.6,199.9,199.35,199.9,26079.0,183.3102,183.5857,183.0806,183.5857,26079.0
2023-09-26 10:00:00,199.93,200.27,199.83,200.23,4200.0,183.6133,183.9255,183.5214,183.8888,4200.0
2023-09-26 10:05:00,200.02,200.13,199.83,199.83,3464.0,183.6959,183.7969,183.5214,183.5214,3464.0
2023-09-26 10:10:00,199.83,200.0,199.6,199.61,3830.0,183.5214,183.6775,183.3102,183.3194,3830.0
2023-09-26 10:15:00,199.67,199.89,199.53,199.75,7324.0,183.3745,183.5765,183.2459,183.4479,7324.0
2023-09-26 10:20:00,199.78,200.15,199.78,199.98,4863.0,183.4755,183.8153,183.4755,183.6592,4863.0
2023-09-26 10:25:00,199.86,200.0,199.75,199.86,2482.0,183.549,183.6775,183.4479,183.549,2482.0
2023-09-26 10:30:00,199.81,199.95,199.77,199.87,4216.0,183.503,183.6316,183.4663,183.5582,4216.0
2023-09-26 10:35:00,199.9,200.13,199.81,199.97,2831.0,183.5857,183.7969,183.503,183.65,2831.0
2023-09-26 10:40:00,200.02,200.44,200.02,200.43,4885.0,183.6959,184.0816,183.6959,184.0724,4885.0
2023-09-26 10:45:00,200.42,200.42,200.2,200.25,3203.0,184.0633,184.0633,183.8612,183.9071,3203.0
2023-09-26 10:50:00,200.25,200.4,200.24,200.36,2085.0,183.9071,184.0449,183.898,184.0082,2085.0
2023-09-26 10:55:00,200.37,200.53,200.28,200.42,6379.0,184.0173,184.1643,183.9347,184.0633,6379.0
2023-09-26 11:00:00,200.47,200.6,200.47,200.55,4528.0,184.1092,184.2286,184.1092,184.1827,4528.0
2023-09-26 11:05:00,200.55,200.57,200.43,200.55,1900.0,184.1827,184.201,184.0724,184.1827,1900.0
2023-09-26 11:10:00,200.48,200.49,200.32,200.37,4144.0,184.1184,184.1276,183.9714,184.0173,4144.0
2023-09-26 11:15:00,200.39,200.42,200.17,200.19,2901.0,184.0357,184.0633,183.8337,183.852,2901.0
2023-09-26 11:20:00,200.12,200.12,199.84,199.97,2805.0,183.7877,183.7877,183.5306,183.65,2805.0
2023-09-26 11:25:00,199.98,200.01,199.87,199.92,3400.0,183.6592,183.6867,183.5582,183.6041,3400.0
2023-09-26 11:30:00,199.87,199.88,199.59,199.87,3603.0,183.5582,183.5673,183.301,183.5582,3603.0
2023-09-26 11:35:00,199.77,200.0,199.77,199.84,8719.0,183.4663,183.6775,183.4663,183.5306,8719.0
2023-09-26 11:40:00,199.82,199.87,199.66,199.7,4021.0,183.5122,183.5582,183.3653,183.402,4021.0
2023-09-26 11:45:00,199.68,199.68,199.49,199.63,1200.0,183.3837,183.3837,183.2092,183.3377,1200.0
2023-09-26 11:50:00,199.63,199.82,199.63,199.75,3465.0,183.3377,183.5122,183.3377,183.4479,3465.0
2023-09-26 11:55:00,199.67,199.81,199.67,199.74,2300.0,183.3745,183.503,183.3745,183.4388,2300.0
2023-09-26 12:00:00,199.75,199.87,199.55,199.66,7599.0,183.4479,183.5582,183.2643,183.3653,7599.0
2023-09-26 12:05:00,199.57,199.63,199.55,199.63,4287.0,183.2826,183.3377,183.2643,183.3377,4287.0
2023-09-26 12:10:00,199.55,199.57,199.34,199.4,4118.0,183.2643,183.2826,183.0714,183.1265,4118.0
2023-09-26 12:15:00,199.36,199.52,199.36,199.51,4680.0,183.0898,183.2367,183.0898,183.2275,4680.0
2023-09-26 12:20:00,199.48,199.55,199.46,199.46,7210.0,183.2,183.2643,183.1816,183.1816,7210.0
2023-09-26 12:25:00,199.46,199.5,199.36,199.38,4029.0,183.1816,183.2183,183.0898,183.1081,4029.0
2023-09-26 12:30:00,199.37,199.5,199.37,199.5,2135.0,183.099,183.2183,183.099,183.2183,2135.0
2023-09-26 12:35:00,199.46,199.48,199.43,199.48,670.0,183.1816,183.2,183.1541,183.2,670.0
2023-09-26 12:40:00,199.52,199.6,199.52,199.52,4434.0,183.2367,183.3102,183.2367,183.2367,4434.0
2023-09-26 12:45:00,199.52,199.54,199.45,199.52,6665.0,183.2367,183.2551,183.1724,183.2367,6665.0
2023-09-26 12:50:00,199.51,199.58,199.51,199.58,4127.0,183.2275,183.2918,183.2275,183.2918,4127.0
2023-09-26 12:55:00,199.54,199.6,199.54,199.54,5510.0,183.2551,183.3102,183.2551,183.2551,5510.0
2023-09-26 13:00:00,199.53,199.61,199.48,199.5,7679.0,183.2459,183.3194,183.2,183.2183,7679.0
2023-09-26 13:05:00,199.48,199.61,199.44,199.56,4612.0,183.2,183.3194,183.1632,183.2735,4612.0
2023-09-26 13:10:00,199.54,199.59,199.45,199.5,2667.0,183.2551,183.301,183.1724,183.2183,2667.0
2023-09-26 13:15:00,199.5,199.5,199.32,199.36,3593.0,183.2183,183.2183,183.053,183.0898,3593.0
2023-09-26 13:20:00,199.34,199.36,199.27,199.34,1703.0,183.0714,183.0898,183.0071,183.0714,1703.0
2023-09-26 13:25:00,199.29,199.34,199.21,199.26,2311.0,183.0255,183.0714,182.952,182.9979,2311.0
2023-09-26 13:30:00,199.21,199.24,199.1,199.12,3476.0,182.952,182.9796,182.851,182.8694,3476.0
2023-09-26 13:35:00,199.1,199.26,199.08,199.26,5596.0,182.851,182.9979,182.8326,182.9979,5596.0
2023-09-26 13:40:00,199.17,199.22,199.11,199.16,2293.0,182.9153,182.9612,182.8602,182.9061,2293.0
2023-09-26 13:45:00,199.16,199.16,198.94,199.0,4314.0,182.9061,182.9061,182.7041,182.7592,4314.0
2023-09-26 13:50:00,198.96,199.12,198.96,199.12,14017.0,182.7224,182.8694,182.7224,182.8694,14017.0
2023-09-26 13:55:00,199.13,199.16,199.1,199.13,2500.0,182.8785,182.9061,182.851,182.8785,2500.0
2023-09-26 14:00:00,199.14,199.14,199.01,199.01,2300.0,182.8877,182.8877,182.7683,182.7683,2300.0
2023-09-26 14:05:00,199.1,199.16,199.0,199.06,5651.0,182.851,182.9061,182.7592,182.8143,5651.0
2023-09-26 14:10:00,199.01,199.02,198.88,198.97,3797.0,182.7683,182.7775,182.6489,182.7316,3797.0
2023-09-26 14:15:00,198.95,199.04,198.93,198.96,7256.0,182.7132,182.7959,182.6949,182.7224,7256.0
2023-09-26 14:20:00,199.01,199.05,199.0,199.02,2507.0,182.7683,182.8051,182.7592,182.7775,2507.0
2023-09-26 14:25:00,199.01,199.16,199.0,199.1,3321.0,182.7683,182.9061,182.7592,182.851,3321.0
2023-09-26 14:30:00,199.09,199.28,199.09,199.19,3162.0,182.8418,183.0163,182.8418,182.9336,3162.0
2023-09-26 14:35:00,199.19,199.24,199.16,199.17,3895.0,182.9336,182.9796,182.9061,182.9153,3895.0
2023-09-26 14:40:00,199.22,199.31,199.17,199.25,2614.0,182.9612,183.0439,182.9153,182.9888,2614.0
2023-09-26 14:45:00,199.25,199.39,199.2,199.34,3690.0,182.9888,183.1173,182.9428,183.0714,3690.0
2023-09-26 14:50:00,199.37,199.42,199.32,199.4,15039.0,183.099,183.1449,183.053,183.1265,15039.0
2023-09-26 14:55:00,199.4,199.46,199.25,199.31,11670.0,183.1265,183.1816,182.9888,183.0439,11670.0
2023-09-26 15:00:00,199.31,199.52,199.26,199.44,10456.0,183.0439,183.2367,182.9979,183.1632,10456.0
2023-09-26 15:05:00,199.46,199.47,199.35,199.35,7290.0,183.1816,183.1908,183.0806,183.0806,7290.0
2023-09-26 15:10:00,199.31,199.56,199.31,199.55,6479.0,183.0439,183.2735,183.0439,183.2643,6479.0
2023-09-26 15:15:00,199.56,199.56,199.34,199.35,11520.0,183.2735,183.2735,183.0714,183.0806,11520.0
2023-09-26 15:20:00,199.34,199.52,199.34,199.36,10858.0,183.0714,183.2367,183.0714,183.0898,10858.0
2023-09-26 15:25:00,199.45,199.49,199.41,199.42,4934.0,183.1724,183.2092,183.1357,183.1449,4934.0
2023-09-26 15:30:00,199.45,199.66,199.45,199.62,18675.0,183.1724,183.3653,183.1724,183.3286,18675.0
2023-09-26 15:35:00,199.62,199.8,199.61,199.8,3989.0,183.3286,183.4939,183.3194,183.4939,3989.0
2023-09-26 15:40:00,199.78,199.98,199.73,199.97,8619.0,183.4755,183.6592,183.4296,183.65,8619.0
2023-09-26 15:45:00,199.97,199.98,199.67,199.67,15750.0,183.65,183.6592,183.3745,183.3745,15750.0
2023-09-26 15:50:00,199.67,200.54,199.64,199.99,25218.0,183.3745,184.1735,183.3469,183.6684,25218.0
2023-09-26 15:55:00,200.0,200.0,199.8,199.8,69342.0,183.6775,183.6775,183.4939,183.4939,69342.0
2023-09-27 09:30:00,199.53,199.94,199.21,199.28,23274.0,183.2459,183.6224,182.952,183.0163,23274.0
2023-09-27 09:35:00,199.43,199.5,198.44,198.69,15030.0,183.1541,183.2183,182.2449,182.4745,15030.0
2023-09-27 09:40:00,198.54,198.61,198.2,198.59,10557.0,182.3367,182.401,182.0244,182.3826,10557.0
2023-09-27 09:45:00,198.48,198.73,198.37,198.37,3883.0,182.2816,182.5112,182.1806,182.1806,3883.0
2023-09-27 09:50:00,198.51,198.59,198.38,198.47,5760.0,182.3091,182.3826,182.1898,182.2724,5760.0
2023-09-27 09:55:00,198.52,198.59,198.06,198.27,5519.0,182.3183,182.3826,181.8959,182.0887,5519.0
2023-09-27 10:00:00,198.27,198.35,198.14,198.35,10959.0,182.0887,182.1622,181.9693,182.1622,10959.0
2023-09-27 10:05:00,198.51,198.73,198.51,198.72,6754.0,182.3091,182.5112,182.3091,182.502,6754.0
2023-09-27 10:10:00,198.72,198.72,198.49,198.69,4710.0,182.502,182.502,182.2908,182.4745,4710.0
2023-09-27 10:15:00,198.73,198.93,198.72,198.93,2461.0,182.5112,182.6949,182.502,182.6949,2461.0
2023-09-27 10:20:00,198.93,199.18,198.9,199.18,4807.0,182.6949,182.9245,182.6673,182.9245,4807.0
2023-09-27 10:25:00,199.22,199.29,199.09,199.14,9145.0,182.9612,183.0255,182.8418,182.8877,9145.0
2023-09-27 10:30:00,199.14,199.14,198.87,199.09,2800.0,182.8877,182.8877,182.6398,182.8418,2800.0
2023-09-27 10:35:00,199.14,199.55,199.13,199.36,3430.0,182.8877,183.2643,182.8785,183.0898,3430.0
2023-09-27 10:40:00,199.3,199.35,199.16,199.28,3405.0,183.0347,183.0806,182.9061,183.0163,3405.0
2023-09-27 10:45:00,199.3,199.51,199.16,199.46,8568.0,183.0347,183.2275,182.9061,183.1816,8568.0
2023-09-27 10:50:00,199.46,199.76,199.39,199.68,33254.0,183.1816,183.4571,183.1173,183.3837,33254.0
2023-09-27 10:55:00,199.68,199.94,199.66,199.86,15164.0,183.3837,183.6224,183.3653,183.549,15164.0
2023-09-27 11:00:00,199.87,200.13,199.76,200.13,13037.0,183.5582,183.7969,183.4571,183.7969,13037.0
2023-09-27 11:05:00,200.16,200.28,200.07,200.23,1025.0,183.8245,183.9347,183.7418,183.8888,1025.0
2023-09-27 11:10:00,200.21,200.53,200.16,200.41,9292.0,183.8704,184.1643,183.8245,184.0541,9292.0
2023-09-27 11:15:00,200.41,200.56,200.24,200.39,6743.0,184.0541,184.1918,183.898,184.0357,6743.0
2023-09-27 11:20:00,200.38,200.68,200.31,200.68,5720.0,184.0265,184.302,183.9622,184.302,5720.0
2023-09-27 11:25:00,200.69,200.74,200.3,200.45,4127.0,184.3112,184.3571,183.9531,184.0908,4127.0
2023-09-27 11:30:00,200.6,200.78,200.53,200.78,3223.0,184.2286,184.3939,184.1643,184.3939,3223.0
2023-09-27 11:35:00,200.78,200.84,200.54,200.54,5039.0,184.3939,184.449,184.1735,184.1735,5039.0
2023-09-27 11:40:00,200.6,200.66,200.33,200.5,5412.0,184.2286,184.2837,183.9806,184.1367,5412.0
2023-09-27 11:45:00,200.37,200.39,200.13,200.23,7295.0,184.0173,184.0357,183.7969,183.8888,7295.0
2023-09-27 11:50:00,200.24,200.24,200.04,200.16,1832.0,183.898,183.898,183.7143,183.8245,1832.0
2023-09-27 11:55:00,200.08,200.33,199.99,200.29,4487.0,183.751,183.9806,183.6684,183.9439,4487.0
2023-09-27 12:00:00,200.27,200.37,200.03,200.13,4632.0,183.9255,184.0173,183.7051,183.7969,4632.0
2023-09-27 12:05:00,200.06,200.15,199.96,200.14,8728.0,183.7326,183.8153,183.6408,183.8061,8728.0
2023-09-27 12:10:00,200.23,200.26,200.0,200.06,3122.0,183.8888,183.9163,183.6775,183.7326,3122.0
2023-09-27 12:15:00,200.04,200.17,199.97,200.04,4100.0,183.7143,183.8337,183.65,183.7143,4100.0
2023-09-27 12:20:00,199.99,200.16,199.94,200.16,3925.0,183.6684,183.8245,183.6224,183.8245,3925.0
2023-09-27 12:25:00,200.15,200.47,200.15,200.47,2115.0,183.8153,184.1092,183.8153,184.1092,2115.0
2023-09-27 12:30:00,200.52,200.64,200.45,200.49,8561.0,184.1551,184.2653,184.0908,184.1276,8561.0
2023-09-27 12:35:00,200.49,200.58,200.48,200.48,1634.0,184.1276,184.2102,184.1184,184.1184,1634.0
2023-09-27 12:40:00,200.48,200.6,200.39,200.46,2518.0,184.1184,184.2286,184.0357,184.1,2518.0
2023-09-27 12:45:00,200.43,200.43,200.21,200.21,13618.0,184.0724,184.0724,183.8704,183.8704,13618.0
2023-09-27 12:50:00,200.22,200.26,199.93,199.93,7639.0,183.8796,183.9163,183.6133,183.6133,7639.0
2023-09-27 12:55:00,199.94,199.98,199.86,199.92,10291.0,183.6224,183.6592,183.549,183.6041,10291.0
2023-09-27 13:00:00,199.92,200.01,199.88,199.92,11155.0,183.6041,183.6867,183.5673,183.6041,11155.0
2023-09-27 13:05:00,199.92,199.92,199.5,199.5,2917.0,183.6041,183.6041,183.2183,183.2183,2917.0
2023-09-27 13:10:00,199.58,199.64,199.46,199.47,4645.0,183.2918,183.3469,183.1816,183.1908,4645.0
2023-09-27 13:15:00,199.43,199.43,199.27,199.27,700.0,183.1541,183.1541,183.0071,183.0071,700.0
2023-09-27 13:20:00,199.33,199.33,199.23,199.23,5789.0,183.0622,183.0622,182.9704,182.9704,5789.0
2023-09-27 13:25:00,199.2,199.23,199.07,199.15,4327.0,182.9428,182.9704,182.8234,182.8969,4327.0
2023-09-27 13:30:00,199.2,199.23,199.16,199.17,2911.0,182.9428,182.9704,182.9061,182.9153,2911.0
2023-09-27 13:35:00,199.25,199.45,199.21,199.34,4618.0,182.9888,183.1724,182.952,183.0714,4618.0
2023-09-27 13:40:00,199.32,199.35,199.16,199.35,3994.0,183.053,183.0806,182.9061,183.0806,3994.0
2023-09-27 13:45:00,199.42,199.52,199.42,199.51,1600.0,183.1449,183.2367,183.1449,183.2275,1600.0
2023-09-27 13:50:00,199.6,199.84,199.56,199.81,4870.0,183.3102,183.5306,183.2735,183.503,4870.0
2023-09-27 13:55:00,199.85,199.9,199.39,199.58,11204.0,183.5398,183.5857,183.1173,183.2918,11204.0
2023-09-27 14:00:00,199.65,199.65,199.49,199.51,2004.0,183.3561,183.3561,183.2092,183.2275,2004.0
2023-09-27 14:05:00,199.68,199.68,199.31,199.37,3959.0,183.3837,183.3837,183.0439,183.099,3959.0
2023-09-27 14:10:00,199.36,199.54,199.35,199.52,8850.0,183.0898,183.2551,183.0806,183.2367,8850.0
2023-09-27 14:15:00,199.49,199.71,199.49,199.71,2830.0,183.2092,183.4112,183.2092,183.4112,2830.0
2023-09-27 14:20:00,199.67,199.71,199.45,199.62,16164.0,183.3745,183.4112,183.1724,183.3286,16164.0
2023-09-27 14:25:00,199.54,199.78,199.54,199.77,2515.0,183.2551,183.4755,183.2551,183.4663,2515.0
2023-09-27 14:30:00,199.84,200.08,199.83,200.01,2416.0,183.5306,183.751,183.5214,183.6867,2416.0
2023-09-27 14:35:00,200.05,200.16,199.98,200.16,2775.0,183.7235,183.8245,183.6592,183.8245,2775.0
2023-09-27 14:40:00,200.13,200.2,200.04,200.2,3186.0,183.7969,183.8612,183.7143,183.8612,3186.0
2023-09-27 14:45:00,200.27,200.3,199.97,199.97,4107.0,183.9255,183.9531,183.65,183.65,4107.0
2023-09-27 14:50:00,200.0,200.12,200.0,200.06,2109.0,183.6775,183.7877,183.6775,183.7326,2109.0
2023-09-27 14:55:00,200.02,200.12,199.94,199.97,5218.0,183.6959,183.7877,183.6224,183.65,5218.0
2023-09-27 15:00:00,199.91,200.13,199.87,200.13,1942.0,183.5949,183.7969,183.5582,183.7969,1942.0
2023-09-27 15:05:00,200.09,200.24,200.03,200.12,3009.0,183.7602,183.898,183.7051,183.7877,3009.0
2023-09-27 15:10:00,200.14,200.22,200.06,200.06,3300.0,183.8061,183.8796,183.7326,183.7326,3300.0
2023-09-27 15:15:00,200.0,200.02,199.85,199.89,2913.0,183.6775,183.6959,183.5398,183.5765,2913.0
2023-09-27 15:20:00,199.96,200.17,199.92,200.1,4014.0,183.6408,183.8337,183.6041,183.7694,4014.0
2023-09-27 15:25:00,200.09,200.23,200.09,200.18,4576.0,183.7602,183.8888,183.7602,183.8429,4576.0
2023-09-27 15:30:00,200.14,200.14,199.95,200.08,5748.0,183.8061,183.8061,183.6316,183.751,5748.0
2023-09-27 15:35:00,200.01,200.04,199.78,199.84,4035.0,183.6867,183.7143,183.4755,183.5306,4035.0
2023-09-27 15:40:00,199.81,199.82,199.44,199.55,6128.0,183.503,183.5122,183.1632,183.2643,6128.0
2023-09-27 15:45:00,199.54,199.79,199.48,199.75,14290.0,183.2551,183.4847,183.2,183.4479,14290.0
2023-09-27 15:50:00,199.77,200.47,199.72,200.47,22676.0,183.4663,184.1092,183.4204,184.1092,22676.0
2023-09-27 15:55:00,200.47,200.65,200.22,200.35,89821.0,184.1092,184.2745,183.8796,183.999,89821.0
2023-09-28 09:30:00,200.86,201.56,200.68,201.14,21262.0,184.4674,185.1102,184.302,184.7245,21262.0
2023-09-28 09:35:00,201.12,201.87,201.02,201.66,12610.0,184.7061,185.3949,184.6143,185.2021,12610.0
2023-09-28 09:40:00,201.58,201.69,201.15,201.26,48313.0,185.1286,185.2296,184.7337,184.8347,48313.0
2023-09-28 09:45:00,201.31,201.58,200.71,200.74,17312.0,184.8806,185.1286,184.3296,184.3571,17312.0
2023-09-28 09:50:00,200.79,201.06,200.67,201.01,12109.0,184.4031,184.651,184.2929,184.6051,12109.0
2023-09-28 09:55:00,201.0,201.46,200.93,201.23,29184.0,184.5959,185.0184,184.5316,184.8072,29184.0
2023-09-28 10:00:00,201.2,201.2,200.9,200.9,14993.0,184.7796,184.7796,184.5041,184.5041,14993.0
2023-09-28 10:05:00,200.88,200.88,200.53,200.68,3554.0,184.4857,184.4857,184.1643,184.302,3554.0
2023-09-28 10:10:00,200.65,200.65,200.42,200.47,3685.0,184.2745,184.2745,184.0633,184.1092,3685.0
2023-09-28 10:15:00,200.4,200.51,200.0,200.11,7646.0,184.0449,184.1459,183.6775,183.7786,7646.0
2023-09-28 10:20:00,200.17,200.39,199.99,200.03,11105.0,183.8337,184.0357,183.6684,183.7051,11105.0
2023-09-28 10:25:00,200.03,200.12,199.9,200.01,4245.0,183.7051,183.7877,183.5857,183.6867,4245.0
2023-09-28 10:30:00,200.05,200.12,199.86,200.01,2955.0,183.7235,183.7877,183.549,183.6867,2955.0
2023-09-28 10:35:00,200.09,200.42,200.08,200.16,4496.0,183.7602,184.0633,183.751,183.8245,4496.0
2023-09-28 10:40:00,200.22,200.52,200.22,200.52,2458.0,183.8796,184.1551,183.8796,184.1551,2458.0
2023-09-28 10:45:00,200.48,200.48,200.27,200.47,7379.0,184.1184,184.1184,183.9255,184.1092,7379.0
2023-09-28 10:50:00,200.65,200.65,200.45,200.6,2319.0,184.2745,184.2745,184.0908,184.2286,2319.0
2023-09-28 10:55:00,200.5,200.88,200.5,200.72,3917.0,184.1367,184.4857,184.1367,184.3388,3917.0
2023-09-28 11:00:00,200.8,200.87,200.7,200.7,3681.0,184.4123,184.4765,184.3204,184.3204,3681.0
2023-09-28 11:05:00,200.6,200.75,200.48,200.59,5626.0,184.2286,184.3663,184.1184,184.2194,5626.0
2023-09-28 11:10:00,200.63,200.63,200.38,200.38,4804.0,184.2561,184.2561,184.0265,184.0265,4804.0
2023-09-28 11:15:00,200.4,200.53,200.33,200.47,3316.0,184.0449,184.1643,183.9806,184.1092,3316.0
2023-09-28 11:20:00,200.44,200.89,200.43,200.81,5501.0,184.0816,184.4949,184.0724,184.4214,5501.0
2023-09-28 11:25:00,200.87,201.07,200.76,200.76,13702.0,184.4765,184.6602,184.3755,184.3755,13702.0
2023-09-28 11:30:00,200.84,201.12,200.82,200.91,7263.0,184.449,184.7061,184.4306,184.5133,7263.0
2023-09-28 11:35:00,200.82,200.99,200.64,200.64,3597.0,184.4306,184.5867,184.2653,184.2653,3597.0
2023-09-28 11:40:00,200.59,200.88,200.58,200.85,1808.0,184.2194,184.4857,184.2102,184.4582,1808.0
2023-09-28 11:45:00,200.83,200.88,200.65,200.65,5127.0,184.4398,184.4857,184.2745,184.2745,5127.0
2023-09-28 11:50:00,200.7,200.74,200.5,200.55,3700.0,184.3204,184.3571,184.1367,184.1827,3700.0
2023-09-28 11:55:00,200.49,200.51,200.42,200.46,6810.0,184.1276,184.1459,184.0633,184.1,6810.0
2023-09-28 12:00:00,200.5,200.51,200.22,200.22,1870.0,184.1367,184.1459,183.8796,183.8796,1870.0
2023-09-28 12:05:00,200.19,200.19,199.9,200.16,4795.0,183.852,183.852,183.5857,183.8245,4795.0
2023-09-28 12:10:00,200.08,200.13,199.96,199.98,6299.0,183.751,183.7969,183.6408,183.6592,6299.0
2023-09-28 12:15:00,199.92,200.28,199.92,200.25,3871.0,183.6041,183.9347,183.6041,183.9071,3871.0
2023-09-28 12:20:00,200.21,200.41,200.19,200.31,1971.0,183.8704,184.0541,183.852,183.9622,1971.0
2023-09-28 12:25:00,200.27,200.54,200.27,200.54,5124.0,183.9255,184.1735,183.9255,184.1735,5124.0
2023-09-28 12:30:00,200.55,200.68,200.44,200.44,3561.0,184.1827,184.302,184.0816,184.0816,3561.0
2023-09-28 12:35:00,200.5,200.92,200.45,200.92,4139.0,184.1367,184.5225,184.0908,184.5225,4139.0
2023-09-28 12:40:00,200.86,201.09,200.85,201.06,9609.0,184.4674,184.6786,184.4582,184.651,9609.0
2023-09-28 12:45:00,201.12,201.14,200.84,200.96,5257.0,184.7061,184.7245,184.449,184.5592,5257.0
2023-09-28 12:50:00,200.91,201.0,200.55,200.56,3099.0,184.5133,184.5959,184.1827,184.1918,3099.0
2023-09-28 12:55:00,200.51,200.84,200.51,200.72,3113.0,184.1459,184.449,184.1459,184.3388,3113.0
2023-09-28 13:00:00,200.78,200.92,200.75,200.83,1475.0,184.3939,184.5225,184.3663,184.4398,1475.0
2023-09-28 13:05:00,200.76,200.88,200.67,200.88,1300.0,184.3755,184.4857,184.2929,184.4857,1300.0
2023-09-28 13:10:00,200.94,201.19,200.86,201.19,3855.0,184.5408,184.7704,184.4674,184.7704,3855.0
2023-09-28 13:15:00,201.16,201.32,201.07,201.07,2987.0,184.7429,184.8898,184.6602,184.6602,2987.0
2023-09-28 13:20:00,200.94,201.17,200.92,201.03,2204.0,184.5408,184.7521,184.5225,184.6235,2204.0
2023-09-28 13:25:00,201.03,201.17,200.93,200.93,1718.0,184.6235,184.7521,184.5316,184.5316,1718.0
2023-09-28 13:30:00,200.88,200.96,200.81,200.95,4006.0,184.4857,184.5592,184.4214,184.55,4006.0
2023-09-28 13:35:00,200.91,201.44,200.88,201.43,6415.0,184.5133,185.0,184.4857,184.9908,6415.0
2023-09-28 13:40:00,201.33,201.56,201.26,201.41,6157.0,184.899,185.1102,184.8347,184.9725,6157.0
2023-09-28 13:45:00,201.4,201.48,201.31,201.47,3152.0,184.9633,185.0368,184.8806,185.0276,3152.0
2023-09-28 13:50:00,201.39,201.47,201.21,201.37,3662.0,184.9541,185.0276,184.7888,184.9357,3662.0
2023-09-28 13:55:00,201.35,201.41,201.24,201.41,3471.0,184.9174,184.9725,184.8163,184.9725,3471.0
2023-09-28 14:00:00,201.41,201.42,201.25,201.25,2433.0,184.9725,184.9817,184.8255,184.8255,2433.0
2023-09-28 14:05:00,201.31,201.31,201.18,201.28,1200.0,184.8806,184.8806,184.7612,184.8531,1200.0
2023-09-28 14:10:00,201.29,201.35,201.24,201.29,1266.0,184.8623,184.9174,184.8163,184.8623,1266.0
2023-09-28 14:15:00,201.34,201.35,201.25,201.31,2380.0,184.9082,184.9174,184.8255,184.8806,2380.0
2023-09-28 14:20:00,201.27,201.29,201.19,201.19,2349.0,184.8439,184.8623,184.7704,184.7704,2349.0
2023-09-28 14:25:00,201.23,201.34,201.22,201.25,2105.0,184.8072,184.9082,184.798,184.8255,2105.0
2023-09-28 14:30:00,201.23,201.26,200.94,200.96,2068.0,184.8072,184.8347,184.5408,184.5592,2068.0
2023-09-28 14:35:00,200.94,200.97,200.81,200.96,2954.0,184.5408,184.5684,184.4214,184.5592,2954.0
2023-09-28 14:40:00,200.92,201.03,200.91,200.97,2135.0,184.5225,184.6235,184.5133,184.5684,2135.0
2023-09-28 14:45:00,200.96,200.98,200.92,200.93,2351.0,184.5592,184.5776,184.5225,184.5316,2351.0
2023-09-28 14:50:00,201.02,201.05,200.97,201.01,1741.0,184.6143,184.6418,184.5684,184.6051,1741.0
2023-09-28 14:55:00,201.03,201.11,201.02,201.11,1552.0,184.6235,184.697,184.6143,184.697,1552.0
2023-09-28 15:00:00,201.18,201.37,201.18,201.37,12333.0,184.7612,184.9357,184.7612,184.9357,12333.0
2023-09-28 15:05:00,201.39,201.53,201.34,201.5,3537.0,184.9541,185.0827,184.9082,185.0551,3537.0
2023-09-28 15:10:00,201.48,201.5,201.42,201.44,1583.0,185.0368,185.0551,184.9817,185.0,1583.0
2023-09-28 15:15:00,201.43,201.62,201.42,201.59,7267.0,184.9908,185.1653,184.9817,185.1378,7267.0
2023-09-28 15:20:00,201.64,201.65,201.5,201.59,4703.0,185.1837,185.1929,185.0551,185.1378,4703.0
2023-09-28 15:25:00,201.62,201.67,201.6,201.66,2163.0,185.1653,185.2112,185.147,185.2021,2163.0
2023-09-28 15:30:00,201.67,201.69,201.53,201.56,10647.0,185.2112,185.2296,185.0827,185.1102,10647.0
2023-09-28 15:35:00,201.55,201.56,201.43,201.53,5766.0,185.101,185.1102,184.9908,185.0827,5766.0
2023-09-28 15:40:00,201.52,201.73,201.5,201.65,5677.0,185.0735,185.2664,185.0551,185.1929,5677.0
2023-09-28 15:45:00,201.69,201.69,201.25,201.28,11613.0,185.2296,185.2296,184.8255,184.8531,11613.0
2023-09-28 15:50:00,201.3,201.54,201.3,201.5,18130.0,184.8714,185.0919,184.8714,185.0551,18130.0
2023-09-28 15:55:00,201.57,201.71,201.5,201.66,40844.0,185.1194,185.248,185.0551,185.2021,40844.0
2023-09-29 09:30:00,201.96,202.5,201.92,202.04,15428.0,185.4776,185.9735,185.4408,185.5511,15428.0
2023-09-29 09:35:00,201.92,201.92,201.13,201.31,9521.0,185.4408,185.4408,184.7153,184.8806,9521.0
2023-09-29 09:40:00,201.34,201.47,200.68,201.03,5589.0,184.9082,185.0276,184.302,184.6235,5589.0
2023-09-29 09:45:00,201.11,201.11,200.49,200.66,11419.0,184.697,184.697,184.1276,184.2837,11419.0
2023-09-29 09:50:00,200.58,200.58,200.36,200.53,5815.0,184.2102,184.2102,184.0082,184.1643,5815.0
2023-09-29 09:55:00,200.52,200.7,200.08,200.23,14052.0,184.1551,184.3204,183.751,183.8888,14052.0
2023-09-29 10:00:00,200.14,200.47,200.08,200.37,18760.0,183.8061,184.1092,183.751,184.0173,18760.0
2023-09-29 10:05:00,200.45,201.0,200.45,201.0,7495.0,184.0908,184.5959,184.0908,184.5959,7495.0
2023-09-29 10:10:00,201.02,201.11,200.55,200.55,2903.0,184.6143,184.697,184.1827,184.1827,2903.0
2023-09-29 10:15:00,200.75,200.86,200.6,200.64,2399.0,184.3663,184.4674,184.2286,184.2653,2399.0
2023-09-29 10:20:00,200.73,200.9,200.59,200.84,5195.0,184.348,184.5041,184.2194,184.449,5195.0
2023-09-29 10:25:00,200.83,201.15,200.76,201.15,2467.0,184.4398,184.7337,184.3755,184.7337,2467.0
2023-09-29 10:30:00,201.15,201.15,201.06,201.09,3620.0,184.7337,184.7337,184.651,184.6786,3620.0
2023-09-29 10:35:00,201.15,201.31,201.06,201.22,5003.0,184.7337,184.8806,184.651,184.798,5003.0
2023-09-29 10:40:00,201.22,201.43,201.21,201.43,2442.0,184.798,184.9908,184.7888,184.9908,2442.0
2023-09-29 10:45:00,201.4,201.59,201.4,201.59,4271.0,184.9633,185.1378,184.9633,185.1378,4271.0
2023-09-29 10:50:00,201.52,201.69,201.52,201.68,2346.0,185.0735,185.2296,185.0735,185.2204,2346.0
2023-09-29 10:55:00,201.77,201.77,201.29,201.39,3910.0,185.3031,185.3031,184.8623,184.9541,3910.0
2023-09-29 11:00:00,201.45,201.5,201.33,201.46,11018.0,185.0092,185.0551,184.899,185.0184,11018.0
2023-09-29 11:05:00,201.41,201.41,201.03,201.06,2374.0,184.9725,184.9725,184.6235,184.651,2374.0
2023-09-29 11:10:00,201.1,201.14,200.83,200.83,11082.0,184.6878,184.7245,184.4398,184.4398,11082.0
2023-09-29 11:15:00,200.81,201.13,200.8,201.03,2860.0,184.4214,184.7153,184.4123,184.6235,2860.0
2023-09-29 11:20:00,201.03,201.46,201.02,201.46,3447.0,184.6235,185.0184,184.6143,185.0184,3447.0
2023-09-29 11:25:00,201.39,201.46,201.01,201.09,3111.0,184.9541,185.0184,184.6051,184.6786,3111.0
2023-09-29 11:30:00,201.09,201.09,200.66,200.76,2812.0,184.6786,184.6786,184.2837,184.3755,2812.0
2023-09-29 11:35:00,200.75,200.95,200.7,200.74,1957.0,184.3663,184.55,184.3204,184.3571,1957.0
2023-09-29 11:40:00,200.66,200.85,200.61,200.67,6025.0,184.2837,184.4582,184.2378,184.2929,6025.0
2023-09-29 11:45:00,200.67,200.67,200.36,200.44,1865.0,184.2929,184.2929,184.0082,184.0816,1865.0
2023-09-29 11:50:00,200.42,200.42,200.13,200.14,1050.0,184.0633,184.0633,183.7969,183.8061,1050.0
2023-09-29 11:55:00,200.25,200.34,200.19,200.31,2316.0,183.9071,183.9898,183.852,183.9622,2316.0
2023-09-29 12:00:00,200.24,200.24,200.02,200.12,4237.0,183.898,183.898,183.6959,183.7877,4237.0
2023-09-29 12:05:00,200.14,200.28,200.13,200.28,2560.0,183.8061,183.9347,183.7969,183.9347,2560.0
2023-09-29 12:10:00,200.25,200.36,200.11,200.13,13961.0,183.9071,184.0082,183.7786,183.7969,13961.0
2023-09-29 12:15:00,200.12,200.37,200.01,200.24,2738.0,183.7877,184.0173,183.6867,183.898,2738.0
2023-09-29 12:20:00,200.24,200.52,200.24,200.4,1050.0,183.898,184.1551,183.898,184.0449,1050.0
2023-09-29 12:25:00,200.27,200.47,200.27,200.36,2734.0,183.9255,184.1092,183.9255,184.0082,2734.0
2023-09-29 12:30:00,200.4,200.42,200.3,200.42,2518.0,184.0449,184.0633,183.9531,184.0633,2518.0
2023-09-29 12:35:00,200.37,200.59,200.37,200.41,2816.0,184.0173,184.2194,184.0173,184.0541,2816.0
2023-09-29 12:40:00,200.4,200.4,200.34,200.37,600.0,184.0449,184.0449,183.9898,184.0173,600.0
2023-09-29 12:45:00,200.41,200.5,200.13,200.13,2206.0,184.0541,184.1367,183.7969,183.7969,2206.0
2023-09-29 12:50:00,200.05,200.05,199.92,199.93,913.0,183.7235,183.7235,183.6041,183.6133,913.0
2023-09-29 12:55:00,199.96,200.03,199.93,199.98,1836.0,183.6408,183.7051,183.6133,183.6592,1836.0
2023-09-29 13:00:00,199.98,200.06,199.87,200.01,4261.0,183.6592,183.7326,183.5582,183.6867,4261.0
2023-09-29 13:05:00,199.98,199.98,199.75,199.75,700.0,183.6592,183.6592,183.4479,183.4479,700.0
2023-09-29 13:10:00,199.77,199.78,199.68,199.7,1618.0,183.4663,183.4755,183.3837,183.402,1618.0
2023-09-29 13:15:00,199.73,199.85,199.71,199.78,2600.0,183.4296,183.5398,183.4112,183.4755,2600.0
2023-09-29 13:20:00,199.78,199.81,199.72,199.75,1314.0,183.4755,183.503,183.4204,183.4479,1314.0
2023-09-29 13:25:00,199.75,199.97,199.61,199.93,4460.0,183.4479,183.65,183.3194,183.6133,4460.0
2023-09-29 13:30:00,199.97,200.05,199.91,199.97,5517.0,183.65,183.7235,183.5949,183.65,5517.0
2023-09-29 13:35:00,199.97,200.09,199.94,200.09,3157.0,183.65,183.7602,183.6224,183.7602,3157.0
2023-09-29 13:40:00,200.05,200.12,199.98,200.09,1118.0,183.7235,183.7877,183.6592,183.7602,1118.0
2023-09-29 13:45:00,200.12,200.13,199.85,199.85,2031.0,183.7877,183.7969,183.5398,183.5398,2031.0
2023-09-29 13:50:00,199.81,199.87,199.63,199.75,2829.0,183.503,183.5582,183.3377,183.4479,2829.0
2023-09-29 13:55:00,199.75,199.81,199.63,199.63,914.0,183.4479,183.503,183.3377,183.3377,914.0
2023-09-29 14:00:00,199.55,199.57,199.38,199.57,3000.0,183.2643,183.2826,183.1081,183.2826,3000.0
2023-09-29 14:05:00,199.53,199.54,199.35,199.42,3387.0,183.2459,183.2551,183.0806,183.1449,3387.0
2023-09-29 14:10:00,199.38,199.59,199.36,199.49,2800.0,183.1081,183.301,183.0898,183.2092,2800.0
2023-09-29 14:15:00,199.41,199.59,199.4,199.48,9851.0,183.1357,183.301,183.1265,183.2,9851.0
2023-09-29 14:20:00,199.49,199.64,199.48,199.64,3009.0,183.2092,183.3469,183.2,183.3469,3009.0
2023-09-29 14:25:00,199.7,199.78,199.66,199.72,6700.0,183.402,183.4755,183.3653,183.4204,6700.0
2023-09-29 14:30:00,199.74,199.8,199.56,199.58,5093.0,183.4388,183.4939,183.2735,183.2918,5093.0
2023-09-29 14:35:00,199.6,199.76,199.6,199.71,6000.0,183.3102,183.4571,183.3102,183.4112,6000.0
2023-09-29 14:40:00,199.76,200.0,199.67,199.9,4123.0,183.4571,183.6775,183.3745,183.5857,4123.0
2023-09-29 14:45:00,199.84,199.87,199.72,199.8,9464.0,183.5306,183.5582,183.4204,183.4939,9464.0
2023-09-29 14:50:00,199.71,199.97,199.71,199.97,4878.0,183.4112,183.65,183.4112,183.65,4878.0
2023-09-29 14:55:00,199.94,200.28,199.93,200.28,5500.0,183.6224,183.9347,183.6133,183.9347,5500.0
2023-09-29 15:00:00,200.37,200.5,200.01,200.02,3394.0,184.0173,184.1367,183.6867,183.6959,3394.0
2023-09-29 15:05:00,200.07,200.22,200.04,200.04,2900.0,183.7418,183.8796,183.7143,183.7143,2900.0
2023-09-29 15:10:00,200.08,200.28,200.04,200.2,2900.0,183.751,183.9347,183.7143,183.8612,2900.0
2023-09-29 15:15:00,200.25,200.37,200.23,200.27,2600.0,183.9071,184.0173,183.8888,183.9255,2600.0
2023-09-29 15:20:00,200.22,200.26,200.03,200.03,3009.0,183.8796,183.9163,183.7051,183.7051,3009.0
2023-09-29 15:25:00,200.03,200.03,199.87,199.96,2489.0,183.7051,183.7051,183.5582,183.6408,2489.0
2023-09-29 15:30:00,199.88,200.0,199.73,199.76,3834.0,183.5673,183.6775,183.4296,183.4571,3834.0
2023-09-29 15:35:00,199.73,200.07,199.73,200.07,5927.0,183.4296,183.7418,183.4296,183.7418,5927.0
2023-09-29 15:40:00,200.13,200.18,199.95,200.07,6292.0,183.7969,183.8429,183.6316,183.7418,6292.0
2023-09-29 15:45:00,200.06,200.47,200.06,200.46,9623.0,183.7326,184.1092,183.7326,184.1,9623.0
2023-09-29 15:50:00,200.52,200.71,200.26,200.48,34148.0,184.1551,184.3296,183.9163,184.1184,34148.0
2023-09-29 15:55:00,200.27,200.39,200.13,200.22,90549.0,183.9255,184.0357,183.7969,183.8796,90549.0
2023-10-02 09:30:00,199.69,200.1,199.0,199.0,11640.0,183.3928,183.7694,182.7592,182.7592,11640.0
2023-10-02 09:35:00,198.86,199.34,198.86,198.92,2182.0,182.6306,183.0714,182.6306,182.6857,2182.0
2023-10-02 09:40:00,198.8,199.01,198.53,198.83,1809.0,182.5755,182.7683,182.3275,182.603,1809.0
2023-10-02 09:45:00,198.7,199.16,198.62,199.02,1312.0,182.4836,182.9061,182.4102,182.7775,1312.0
2023-10-02 09:50:00,199.03,199.03,198.72,198.87,1000.0,182.7867,182.7867,182.502,182.6398,1000.0
2023-10-02 09:55:00,198.93,198.93,198.64,198.68,1000.0,182.6949,182.6949,182.4285,182.4653,1000.0
2023-10-02 10:00:00,198.56,198.62,198.06,198.53,4589.0,182.3551,182.4102,181.8959,182.3275,4589.0
2023-10-02 10:05:00,198.6,198.77,198.58,198.7,5328.0,182.3918,182.5479,182.3734,182.4836,5328.0
2023-10-02 10:10:00,198.76,198.89,198.45,198.45,3214.0,182.5387,182.6581,182.254,182.254,3214.0
2023-10-02 10:15:00,198.42,198.82,198.42,198.69,1342.0,182.2265,182.5938,182.2265,182.4745,1342.0
2023-10-02 10:20:00,198.65,198.74,198.6,198.74,1909.0,182.4377,182.5204,182.3918,182.5204,1909.0
2023-10-02 10:25:00,198.81,198.85,198.62,198.65,2905.0,182.5847,182.6214,182.4102,182.4377,2905.0
2023-10-02 10:30:00,198.69,198.86,198.19,198.41,13310.0,182.4745,182.6306,182.0153,182.2173,13310.0
2023-10-02 10:35:00,198.48,198.73,198.37,198.72,5323.0,182.2816,182.5112,182.1806,182.502,5323.0
2023-10-02 10:40:00,198.65,198.7,198.1,198.32,10148.0,182.4377,182.4836,181.9326,182.1346,10148.0
2023-10-02 10:45:00,198.3,198.45,198.22,198.23,1900.0,182.1163,182.254,182.0428,182.052,1900.0
2023-10-02 10:50:00,198.28,198.31,198.19,198.21,5489.0,182.0979,182.1255,182.0153,182.0336,5489.0
2023-10-02 10:55:00,198.21,198.36,198.07,198.36,4584.0,182.0336,182.1714,181.9051,182.1714,4584.0
2023-10-02 11:00:00,198.36,198.76,198.36,198.51,1905.0,182.1714,182.5387,182.1714,182.3091,1905.0
2023-10-02 11:05:00,198.54,198.54,198.12,198.17,5313.0,182.3367,182.3367,181.951,181.9969,5313.0
2023-10-02 11:10:00,198.24,198.41,198.08,198.41,3829.0,182.0612,182.2173,181.9142,182.2173,3829.0
2023-10-02 11:15:00,198.35,198.53,198.3,198.53,2671.0,182.1622,182.3275,182.1163,182.3275,2671.0
2023-10-02 11:20:00,198.63,199.09,198.62,199.08,4459.0,182.4194,182.8418,182.4102,182.8326,4459.0
2023-10-02 11:25:00,199.09,199.33,199.08,199.15,5098.0,182.8418,183.0622,182.8326,182.8969,5098.0
2023-10-02 11:30:00,199.18,199.23,198.91,198.99,3104.0,182.9245,182.9704,182.6765,182.75,3104.0
2023-10-02 11:35:00,199.02,199.04,198.69,198.79,6174.0,182.7775,182.7959,182.4745,182.5663,6174.0
2023-10-02 11:40:00,198.83,198.86,198.49,198.59,2758.0,182.603,182.6306,182.2908,182.3826,2758.0
2023-10-02 11:45:00,198.6,198.6,198.33,198.33,1805.0,182.3918,182.3918,182.1438,182.1438,1805.0
2023-10-02 11:50:00,198.38,198.38,198.17,198.17,4667.0,182.1898,182.1898,181.9969,181.9969,4667.0
2023-10-02 11:55:00,198.15,198.21,197.99,198.17,5086.0,181.9785,182.0336,181.8316,181.9969,5086.0
2023-10-02 12:00:00,198.13,198.27,198.08,198.25,1531.0,181.9602,182.0887,181.9142,182.0704,1531.0
2023-10-02 12:05:00,198.24,198.24,197.93,198.0,6286.0,182.0612,182.0612,181.7765,181.8408,6286.0
2023-10-02 12:10:00,198.1,198.14,198.07,198.08,1506.0,181.9326,181.9693,181.9051,181.9142,1506.0
2023-10-02 12:15:00,198.07,198.17,197.96,198.09,9539.0,181.9051,181.9969,181.804,181.9234,9539.0
2023-10-02 12:20:00,198.12,198.17,197.95,198.11,5204.0,181.951,181.9969,181.7948,181.9418,5204.0
2023-10-02 12:25:00,198.16,198.27,198.1,198.15,2400.0,181.9877,182.0887,181.9326,181.9785,2400.0
2023-10-02 12:30:00,198.11,198.29,198.07,198.28,5072.0,181.9418,182.1071,181.9051,182.0979,5072.0
2023-10-02 12:35:00,198.29,198.29,198.13,198.29,2391.0,182.1071,182.1071,181.9602,182.1071,2391.0
2023-10-02 12:40:00,198.24,198.34,198.23,198.24,1431.0,182.0612,182.153,182.052,182.0612,1431.0
2023-10-02 12:45:00,198.23,198.23,197.94,197.99,3224.0,182.052,182.052,181.7857,181.8316,3224.0
2023-10-02 12:50:00,198.0,198.18,197.97,198.05,5563.0,181.8408,182.0061,181.8132,181.8867,5563.0
2023-10-02 12:55:00,198.01,198.07,198.0,198.0,1800.0,181.8499,181.9051,181.8408,181.8408,1800.0
2023-10-02 13:00:00,198.03,198.14,198.0,198.08,7857.0,181.8683,181.9693,181.8408,181.9142,7857.0
2023-10-02 13:05:00,198.06,198.17,198.05,198.17,965.0,181.8959,181.9969,181.8867,181.9969,965.0
2023-10-02 13:10:00,198.21,198.29,198.17,198.22,3102.0,182.0336,182.1071,181.9969,182.0428,3102.0
2023-10-02 13:15:00,198.21,198.3,198.17,198.28,7221.0,182.0336,182.1163,181.9969,182.0979,7221.0
2023-10-02 13:20:00,198.34,198.4,198.3,198.39,1759.0,182.153,182.2081,182.1163,182.1989,1759.0
2023-10-02 13:25:00,198.44,198.46,198.35,198.42,1710.0,182.2449,182.2632,182.1622,182.2265,1710.0
2023-10-02 13:30:00,198.41,198.45,198.35,198.41,2981.0,182.2173,182.254,182.1622,182.2173,2981.0
2023-10-02 13:35:00,198.37,198.37,198.28,198.37,1628.0,182.1806,182.1806,182.0979,182.1806,1628.0
2023-10-02 13:40:00,198.34,198.4,198.32,198.32,1836.0,182.153,182.2081,182.1346,182.1346,1836.0
2023-10-02 13:45:00,198.32,198.38,198.19,198.26,3096.0,182.1346,182.1898,182.0153,182.0795,3096.0
2023-10-02 13:50:00,198.27,198.3,198.17,198.22,2556.0,182.0887,182.1163,181.9969,182.0428,2556.0
2023-10-02 13:55:00,198.16,198.19,198.11,198.18,2867.0,181.9877,182.0153,181.9418,182.0061,2867.0
2023-10-02 14:00:00,198.23,198.35,198.21,198.25,2960.0,182.052,182.1622,182.0336,182.0704,2960.0
2023-10-02 14:05:00,198.38,198.6,198.38,198.6,1389.0,182.1898,182.3918,182.1898,182.3918,1389.0
2023-10-02 14:10:00,198.6,198.89,198.6,198.89,3582.0,182.3918,182.6581,182.3918,182.6581,3582.0
2023-10-02 14:15:00,198.88,198.88,198.64,198.73,2181.0,182.6489,182.6489,182.4285,182.5112,2181.0
2023-10-02 14:20:00,198.66,198.66,198.59,198.63,1400.0,182.4469,182.4469,182.3826,182.4194,1400.0
2023-10-02 14:25:00,198.63,198.63,198.41,198.41,1716.0,182.4194,182.4194,182.2173,182.2173,1716.0
2023-10-02 14:30:00,198.43,198.48,198.43,198.47,700.0,182.2357,182.2816,182.2357,182.2724,700.0
2023-10-02 14:35:00,198.48,198.5,198.29,198.33,3505.0,182.2816,182.3,182.1071,182.1438,3505.0
2023-10-02 14:40:00,198.31,198.31,198.19,198.28,4083.0,182.1255,182.1255,182.0153,182.0979,4083.0
2023-10-02 14:45:00,198.34,198.52,198.33,198.52,1866.0,182.153,182.3183,182.1438,182.3183,1866.0
2023-10-02 14:50:00,198.49,198.84,198.38,198.8,11980.0,182.2908,182.6122,182.1898,182.5755,11980.0
2023-10-02 14:55:00,198.73,198.74,198.65,198.71,1821.0,182.5112,182.5204,182.4377,182.4928,1821.0
2023-10-02 15:00:00,198.74,198.76,198.63,198.71,2313.0,182.5204,182.5387,182.4194,182.4928,2313.0
2023-10-02 15:05:00,198.71,198.98,198.65,198.95,3306.0,182.4928,182.7408,182.4377,182.7132,3306.0
2023-10-02 15:10:00,198.98,199.17,198.98,199.1,4369.0,182.7408,182.9153,182.7408,182.851,4369.0
2023-10-02 15:15:00,199.1,199.32,199.1,199.29,10796.0,182.851,183.053,182.851,183.0255,10796.0
2023-10-02 15:20:00,199.27,199.41,199.26,199.3,17157.0,183.0071,183.1357,182.9979,183.0347,17157.0
2023-10-02 15:25:00,199.42,199.45,199.32,199.4,6721.0,183.1449,183.1724,183.053,183.1265,6721.0
2023-10-02 15:30:00,199.4,199.55,199.34,199.5,4316.0,183.1265,183.2643,183.0714,183.2183,4316.0
2023-10-02 15:35:00,199.53,199.75,199.42,199.75,6506.0,183.2459,183.4479,183.1449,183.4479,6506.0
2023-10-02 15:40:00,199.73,199.92,199.64,199.68,5102.0,183.4296,183.6041,183.3469,183.3837,5102.0
2023-10-02 15:45:00,199.7,199.88,199.7,199.77,7378.0,183.402,183.5673,183.402,183.4663,7378.0
2023-10-02 15:50:00,199.71,199.96,199.6,199.96,15747.0,183.4112,183.6408,183.3102,183.6408,15747.0
2023-10-02 15:55:00,199.96,200.35,199.96,200.17,76219.0,183.6408,183.999,183.6408,183.8337,76219.0
2023-10-03 09:30:00,201.03,203.49,201.03,203.49,28461.0,184.6235,186.8827,184.6235,186.8827,28461.0
2023-10-03 09:35:00,203.48,203.77,202.28,203.15,27527.0,186.8735,187.1399,185.7715,186.5705,27527.0
2023-10-03 09:40:00,203.05,203.2,202.31,202.95,9234.0,186.4786,186.6164,185.799,186.3868,9234.0
2023-10-03 09:45:00,202.83,203.0,202.29,202.47,6200.0,186.2766,186.4327,185.7806,185.946,6200.0
2023-10-03 09:50:00,202.54,202.54,201.3,201.31,8199.0,186.0102,186.0102,184.8714,184.8806,8199.0
2023-10-03 09:55:00,201.25,201.84,201.25,201.82,8502.0,184.8255,185.3674,184.8255,185.349,8502.0
2023-10-03 10:00:00,201.58,201.69,200.76,200.82,13324.0,185.1286,185.2296,184.3755,184.4306,13324.0
2023-10-03 10:05:00,200.82,200.96,200.6,200.8,23139.0,184.4306,184.5592,184.2286,184.4123,23139.0
2023-10-03 10:10:00,200.87,200.94,200.36,200.63,38342.0,184.4765,184.5408,184.0082,184.2561,38342.0
2023-10-03 10:15:00,200.57,200.82,200.38,200.77,17550.0,184.201,184.4306,184.0265,184.3847,17550.0
2023-10-03 10:20:00,200.81,201.1,200.74,201.1,4116.0,184.4214,184.6878,184.3571,184.6878,4116.0
2023-10-03 10:25:00,201.03,201.15,200.74,200.74,6241.0,184.6235,184.7337,184.3571,184.3571,6241.0
2023-10-03 10:30:00,200.74,200.93,200.71,200.91,5661.0,184.3571,184.5316,184.3296,184.5133,5661.0
2023-10-03 10:35:00,200.94,201.0,200.65,200.68,22963.0,184.5408,184.5959,184.2745,184.302,22963.0
2023-10-03 10:40:00,200.67,200.74,200.39,200.39,7151.0,184.2929,184.3571,184.0357,184.0357,7151.0
2023-10-03 10:45:00,200.46,200.49,200.21,200.29,3050.0,184.1,184.1276,183.8704,183.9439,3050.0
2023-10-03 10:50:00,200.31,200.35,200.08,200.34,4946.0,183.9622,183.999,183.751,183.9898,4946.0
2023-10-03 10:55:00,200.44,200.5,200.13,200.16,3930.0,184.0816,184.1367,183.7969,183.8245,3930.0
2023-10-03 11:00:00,200.2,200.2,199.9,199.98,3551.0,183.8612,183.8612,183.5857,183.6592,3551.0
2023-10-03 11:05:00,199.82,199.85,199.55,199.55,3897.0,183.5122,183.5398,183.2643,183.2643,3897.0
2023-10-03 11:10:00,199.64,199.89,199.41,199.88,7737.0,183.3469,183.5765,183.1357,183.5673,7737.0
2023-10-03 11:15:00,199.87,199.87,199.65,199.79,7596.0,183.5582,183.5582,183.3561,183.4847,7596.0
2023-10-03 11:20:00,199.83,200.02,199.78,200.02,11894.0,183.5214,183.6959,183.4755,183.6959,11894.0
2023-10-03 11:25:00,200.15,200.24,199.77,200.08,4350.0,183.8153,183.898,183.4663,183.751,4350.0
2023-10-03 11:30:00,199.87,200.1,199.83,199.91,12408.0,183.5582,183.7694,183.5214,183.5949,12408.0
2023-10-03 11:35:00,199.9,200.01,199.76,200.0,9318.0,183.5857,183.6867,183.4571,183.6775,9318.0
2023-10-03 11:40:00,200.06,200.06,199.83,199.95,5505.0,183.7326,183.7326,183.5214,183.6316,5505.0
2023-10-03 11:45:00,199.99,200.18,199.95,199.95,2690.0,183.6684,183.8429,183.6316,183.6316,2690.0
2023-10-03 11:50:00,200.07,200.1,199.96,200.05,2001.0,183.7418,183.7694,183.6408,183.7235,2001.0
2023-10-03 11:55:00,200.0,200.06,199.95,199.99,11924.0,183.6775,183.7326,183.6316,183.6684,11924.0
2023-10-03 12:00:00,200.12,200.28,200.11,200.27,3681.0,183.7877,183.9347,183.7786,183.9255,3681.0
2023-10-03 12:05:00,200.23,200.66,200.23,200.53,2204.0,183.8888,184.2837,183.8888,184.1643,2204.0
2023-10-03 12:10:00,200.44,200.55,200.4,200.45,3527.0,184.0816,184.1827,184.0449,184.0908,3527.0
2023-10-03 12:15:00,200.45,200.65,200.21,200.25,7919.0,184.0908,184.2745,183.8704,183.9071,7919.0
2023-10-03 12:20:00,200.27,200.27,200.08,200.25,5017.0,183.9255,183.9255,183.751,183.9071,5017.0
2023-10-03 12:25:00,200.29,200.4,200.23,200.34,5437.0,183.9439,184.0449,183.8888,183.9898,5437.0
2023-10-03 12:30:00,200.31,200.52,200.25,200.46,4191.0,183.9622,184.1551,183.9071,184.1,4191.0
2023-10-03 12:35:00,200.46,200.5,200.26,200.38,2688.0,184.1,184.1367,183.9163,184.0265,2688.0
2023-10-03 12:40:00,200.52,200.62,200.43,200.5,4051.0,184.1551,184.2469,184.0724,184.1367,4051.0
2023-10-03 12:45:00,200.42,200.66,200.41,200.65,1584.0,184.0633,184.2837,184.0541,184.2745,1584.0
2023-10-03 12:50:00,200.63,200.69,200.58,200.61,1266.0,184.2561,184.3112,184.2102,184.2378,1266.0
2023-10-03 12:55:00,200.7,200.7,200.56,200.62,2056.0,184.3204,184.3204,184.1918,184.2469,2056.0
2023-10-03 13:00:00,200.66,200.85,200.66,200.85,2606.0,184.2837,184.4582,184.2837,184.4582,2606.0
2023-10-03 13:05:00,200.83,200.85,200.7,200.74,8399.0,184.4398,184.4582,184.3204,184.3571,8399.0
2023-10-03 13:10:00,200.71,200.84,200.67,200.84,3397.0,184.3296,184.449,184.2929,184.449,3397.0
2023-10-03 13:15:00,200.9,200.98,200.84,200.97,1632.0,184.5041,184.5776,184.449,184.5684,1632.0
2023-10-03 13:20:00,200.96,201.32,200.95,201.32,3044.0,184.5592,184.8898,184.55,184.8898,3044.0
2023-10-03 13:25:00,201.31,201.31,201.12,201.23,4178.0,184.8806,184.8806,184.7061,184.8072,4178.0
2023-10-03 13:30:00,201.17,201.17,200.93,201.04,2376.0,184.7521,184.7521,184.5316,184.6327,2376.0
2023-10-03 13:35:00,200.99,201.04,200.89,200.97,2813.0,184.5867,184.6327,184.4949,184.5684,2813.0
2023-10-03 13:40:00,200.95,201.23,200.95,201.15,4284.0,184.55,184.8072,184.55,184.7337,4284.0
2023-10-03 13:45:00,201.1,201.18,200.91,200.96,4476.0,184.6878,184.7612,184.5133,184.5592,4476.0
2023-10-03 13:50:00,200.96,200.97,200.72,200.77,2116.0,184.5592,184.5684,184.3388,184.3847,2116.0
2023-10-03 13:55:00,200.81,200.94,200.56,200.94,5270.0,184.4214,184.5408,184.1918,184.5408,5270.0
2023-10-03 14:00:00,200.82,200.84,200.44,200.5,13321.0,184.4306,184.449,184.0816,184.1367,13321.0
2023-10-03 14:05:00,200.48,200.59,200.4,200.48,6598.0,184.1184,184.2194,184.0449,184.1184,6598.0
2023-10-03 14:10:00,200.53,200.61,200.48,200.55,3327.0,184.1643,184.2378,184.1184,184.1827,3327.0
2023-10-03 14:15:00,200.59,200.65,200.43,200.56,7768.0,184.2194,184.2745,184.0724,184.1918,7768.0
2023-10-03 14:20:00,200.49,200.59,200.47,200.59,3460.0,184.1276,184.2194,184.1092,184.2194,3460.0
2023-10-03 14:25:00,200.64,200.73,200.52,200.52,4406.0,184.2653,184.348,184.1551,184.1551,4406.0
2023-10-03 14:30:00,200.59,200.61,200.5,200.61,2625.0,184.2194,184.2378,184.1367,184.2378,2625.0
2023-10-03 14:35:00,200.59,200.81,200.29,200.81,37789.0,184.2194,184.4214,183.9439,184.4214,37789.0
2023-10-03 14:40:00,200.74,200.85,200.55,200.64,4717.0,184.3571,184.4582,184.1827,184.2653,4717.0
2023-10-03 14:45:00,200.58,200.75,200.56,200.63,15223.0,184.2102,184.3663,184.1918,184.2561,15223.0
2023-10-03 14:50:00,200.67,200.84,200.67,200.72,3704.0,184.2929,184.449,184.2929,184.3388,3704.0
2023-10-03 14:55:00,200.73,200.82,200.7,200.82,12585.0,184.348,184.4306,184.3204,184.4306,12585.0
2023-10-03 15:00:00,200.74,201.01,200.69,201.01,8701.0,184.3571,184.6051,184.3112,184.6051,8701.0
2023-10-03 15:05:00,200.94,201.01,200.88,200.92,5041.0,184.5408,184.6051,184.4857,184.5225,5041.0
2023-10-03 15:10:00,200.92,201.08,200.92,201.03,5143.0,184.5225,184.6694,184.5225,184.6235,5143.0
2023-10-03 15:15:00,201.0,201.15,201.0,201.09,4970.0,184.5959,184.7337,184.5959,184.6786,4970.0
2023-10-03 15:20:00,201.06,201.53,201.06,201.53,8960.0,184.651,185.0827,184.651,185.0827,8960.0
2023-10-03 15:25:00,201.47,201.52,201.32,201.38,6637.0,185.0276,185.0735,184.8898,184.9449,6637.0
2023-10-03 15:30:00,201.37,201.41,201.22,201.26,5118.0,184.9357,184.9725,184.798,184.8347,5118.0
2023-10-03 15:35:00,201.29,201.47,201.29,201.35,7399.0,184.8623,185.0276,184.8623,184.9174,7399.0
2023-10-03 15:40:00,201.42,201.64,201.28,201.54,6243.0,184.9817,185.1837,184.8531,185.0919,6243.0
2023-10-03 15:45:00,201.53,201.55,201.33,201.38,13493.0,185.0827,185.101,184.899,184.9449,13493.0
2023-10-03 15:50:00,201.28,201.62,201.28,201.5,27220.0,184.8531,185.1653,184.8531,185.0551,27220.0
2023-10-03 15:55:00,201.47,201.71,201.42,201.7,68584.0,185.0276,185.248,184.9817,185.2388,68584.0
2023-10-04 09:30:00,201.66,202.14,201.66,201.88,16776.0,185.2021,185.6429,185.2021,185.4041,16776.0
2023-10-04 09:35:00,201.83,202.13,201.52,201.9,8512.0,185.3582,185.6337,185.0735,185.4225,8512.0
2023-10-04 09:40:00,201.83,201.9,201.5,201.65,9070.0,185.3582,185.4225,185.0551,185.1929,9070.0
2023-10-04 09:45:00,201.58,201.65,201.26,201.4,3512.0,185.1286,185.1929,184.8347,184.9633,3512.0
2023-10-04 09:50:00,201.44,201.93,201.44,201.8,16052.0,185.0,185.45,185.0,185.3306,16052.0
2023-10-04 09:55:00,201.75,201.94,201.3,201.67,6987.0,185.2847,185.4592,184.8714,185.2112,6987.0
2023-10-04 10:00:00,201.63,201.73,201.42,201.52,12366.0,185.1745,185.2664,184.9817,185.0735,12366.0
2023-10-04 10:05:00,201.53,201.65,201.31,201.58,10232.0,185.0827,185.1929,184.8806,185.1286,10232.0
2023-10-04 10:10:00,201.54,201.66,201.42,201.5,11681.0,185.0919,185.2021,184.9817,185.0551,11681.0
2023-10-04 10:15:00,201.5,201.58,201.31,201.58,31757.0,185.0551,185.1286,184.8806,185.1286,31757.0
2023-10-04 10:20:00,201.58,201.6,201.06,201.09,8861.0,185.1286,185.147,184.651,184.6786,8861.0
2023-10-04 10:25:00,201.06,201.18,200.99,201.05,8203.0,184.651,184.7612,184.5867,184.6418,8203.0
2023-10-04 10:30:00,201.04,201.15,200.85,201.0,7060.0,184.6327,184.7337,184.4582,184.5959,7060.0
2023-10-04 10:35:00,201.0,201.22,200.97,201.03,7674.0,184.5959,184.798,184.5684,184.6235,7674.0
2023-10-04 10:40:00,201.0,201.04,200.92,200.94,8906.0,184.5959,184.6327,184.5225,184.5408,8906.0
2023-10-04 10:45:00,200.97,201.02,200.94,201.0,15469.0,184.5684,184.6143,184.5408,184.5959,15469.0
2023-10-04 10:50:00,201.06,201.18,201.05,201.16,30075.0,184.651,184.7612,184.6418,184.7429,30075.0
2023-10-04 10:55:00,201.19,201.31,200.97,201.31,7780.0,184.7704,184.8806,184.5684,184.8806,7780.0
2023-10-04 11:00:00,201.16,201.38,201.16,201.27,3215.0,184.7429,184.9449,184.7429,184.8439,3215.0
2023-10-04 11:05:00,201.25,201.58,201.21,201.49,3008.0,184.8255,185.1286,184.7888,185.0459,3008.0
2023-10-04 11:10:00,201.46,201.62,201.31,201.32,3421.0,185.0184,185.1653,184.8806,184.8898,3421.0
2023-10-04 11:15:00,201.36,201.53,201.13,201.48,9184.0,184.9265,185.0827,184.7153,185.0368,9184.0
2023-10-04 11:20:00,201.5,201.5,201.2,201.38,4355.0,185.0551,185.0551,184.7796,184.9449,4355.0
2023-10-04 11:25:00,201.34,201.53,201.34,201.46,5989.0,184.9082,185.0827,184.9082,185.0184,5989.0
2023-10-04 11:30:00,201.5,201.5,201.21,201.29,4749.0,185.0551,185.0551,184.7888,184.8623,4749.0
2023-10-04 11:35:00,201.23,201.33,201.19,201.27,5455.0,184.8072,184.899,184.7704,184.8439,5455.0
2023-10-04 11:40:00,201.31,201.31,201.1,201.17,3842.0,184.8806,184.8806,184.6878,184.7521,3842.0
2023-10-04 11:45:00,201.17,201.41,201.16,201.34,18879.0,184.7521,184.9725,184.7429,184.9082,18879.0
2023-10-04 11:50:00,201.33,201.51,201.29,201.44,4467.0,184.899,185.0643,184.8623,185.0,4467.0
2023-10-04 11:55:00,201.44,201.48,201.32,201.4,6982.0,185.0,185.0368,184.8898,184.9633,6982.0
2023-10-04 12:00:00,201.38,201.66,201.37,201.51,23353.0,184.9449,185.2021,184.9357,185.0643,23353.0
2023-10-04 12:05:00,201.52,201.58,201.45,201.47,8545.0,185.0735,185.1286,185.0092,185.0276,8545.0
2023-10-04 12:10:00,201.48,201.52,201.31,201.45,6553.0,185.0368,185.0735,184.8806,185.0092,6553.0
2023-10-04 12:15:00,201.45,201.82,201.45,201.82,7989.0,185.0092,185.349,185.0092,185.349,7989.0
2023-10-04 12:20:00,201.75,201.81,201.57,201.57,3428.0,185.2847,185.3398,185.1194,185.1194,3428.0
2023-10-04 12:25:00,201.59,201.71,201.58,201.65,6855.0,185.1378,185.248,185.1286,185.1929,6855.0
2023-10-04 12:30:00,201.65,201.7,201.54,201.6,4620.0,185.1929,185.2388,185.0919,185.147,4620.0
2023-10-04 12:35:00,201.62,201.85,201.6,201.79,18970.0,185.1653,185.3766,185.147,185.3215,18970.0
2023-10-04 12:40:00,201.78,201.85,201.68,201.75,4750.0,185.3123,185.3766,185.2204,185.2847,4750.0
2023-10-04 12:45:00,201.81,201.88,201.73,201.75,7394.0,185.3398,185.4041,185.2664,185.2847,7394.0
2023-10-04 12:50:00,201.75,201.78,201.64,201.64,3810.0,185.2847,185.3123,185.1837,185.1837,3810.0
2023-10-04 12:55:00,201.69,201.69,201.55,201.62,2400.0,185.2296,185.2296,185.101,185.1653,2400.0
2023-10-04 13:00:00,201.66,201.67,201.54,201.56,2429.0,185.2021,185.2112,185.0919,185.1102,2429.0
2023-10-04 13:05:00,201.53,201.67,201.39,201.56,16331.0,185.0827,185.2112,184.9541,185.1102,16331.0
2023-10-04 13:10:00,201.48,201.59,201.21,201.21,4212.0,185.0368,185.1378,184.7888,184.7888,4212.0
2023-10-04 13:15:00,201.25,201.34,201.19,201.27,13580.0,184.8255,184.9082,184.7704,184.8439,13580.0
2023-10-04 13:20:00,201.28,201.48,201.22,201.25,3339.0,184.8531,185.0368,184.798,184.8255,3339.0
2023-10-04 13:25:00,201.28,201.29,201.06,201.29,3817.0,184.8531,184.8623,184.651,184.8623,3817.0
2023-10-04 13:30:00,201.17,201.29,201.13,201.28,2100.0,184.7521,184.8623,184.7153,184.8531,2100.0
2023-10-04 13:35:00,201.21,201.31,201.11,201.28,4133.0,184.7888,184.8806,184.697,184.8531,4133.0
2023-10-04 13:40:00,201.31,201.31,201.13,201.19,6741.0,184.8806,184.8806,184.7153,184.7704,6741.0
2023-10-04 13:45:00,201.24,201.26,201.16,201.2,10049.0,184.8163,184.8347,184.7429,184.7796,10049.0
2023-10-04 13:50:00,201.19,201.25,201.17,201.22,36622.0,184.7704,184.8255,184.7521,184.798,36622.0
2023-10-04 13:55:00,201.22,201.61,201.18,201.61,33030.0,184.798,185.1561,184.7612,185.1561,33030.0
2023-10-04 14:00:00,201.6,201.63,201.18,201.28,4348.0,185.147,185.1745,184.7612,184.8531,4348.0
2023-10-04 14:05:00,201.34,201.34,201.14,201.16,3200.0,184.9082,184.9082,184.7245,184.7429,3200.0
2023-10-04 14:10:00,201.21,201.37,201.17,201.33,6161.0,184.7888,184.9357,184.7521,184.899,6161.0
2023-10-04 14:15:00,201.34,201.34,201.22,201.28,2775.0,184.9082,184.9082,184.798,184.8531,2775.0
2023-10-04 14:20:00,201.28,201.35,200.98,201.01,7322.0,184.8531,184.9174,184.5776,184.6051,7322.0
2023-10-04 14:25:00,201.07,201.31,200.98,201.18,3519.0,184.6602,184.8806,184.5776,184.7612,3519.0
2023-10-04 14:30:00,201.29,201.52,201.25,201.35,6535.0,184.8623,185.0735,184.8255,184.9174,6535.0
2023-10-04 14:35:00,201.34,201.42,201.29,201.39,1293.0,184.9082,184.9817,184.8623,184.9541,1293.0
2023-10-04 14:40:00,201.39,201.44,201.32,201.35,5911.0,184.9541,185.0,184.8898,184.9174,5911.0
2023-10-04 14:45:00,201.38,201.73,201.36,201.65,8414.0,184.9449,185.2664,184.9265,185.1929,8414.0
2023-10-04 14:50:00,201.62,201.83,201.62,201.77,1903.0,185.1653,185.3582,185.1653,185.3031,1903.0
2023-10-04 14:55:00,201.74,202.01,201.71,201.94,5186.0,185.2755,185.5235,185.248,185.4592,5186.0
2023-10-04 15:00:00,201.93,201.98,201.9,201.94,1203.0,185.45,185.4959,185.4225,185.4592,1203.0
2023-10-04 15:05:00,201.94,202.11,201.89,202.08,5941.0,185.4592,185.6153,185.4133,185.5878,5941.0
2023-10-04 15:10:00,202.11,202.37,202.1,202.37,5580.0,185.6153,185.8541,185.6062,185.8541,5580.0
2023-10-04 15:15:00,202.34,202.75,202.34,202.64,6286.0,185.8266,186.2031,185.8266,186.1021,6286.0
2023-10-04 15:20:00,202.6,202.79,202.55,202.79,6031.0,186.0653,186.2398,186.0194,186.2398,6031.0
2023-10-04 15:25:00,202.8,202.82,202.64,202.76,5705.0,186.249,186.2674,186.1021,186.2123,5705.0
2023-10-04 15:30:00,202.8,202.93,202.79,202.91,8753.0,186.249,186.3684,186.2398,186.35,8753.0
2023-10-04 15:35:00,202.89,203.01,202.88,202.92,11228.0,186.3317,186.4419,186.3225,186.3592,11228.0
2023-10-04 15:40:00,202.94,203.07,202.93,203.06,5093.0,186.3776,186.497,186.3684,186.4878,5093.0
2023-10-04 15:45:00,203.05,203.23,202.97,203.04,18858.0,186.4786,186.6439,186.4052,186.4694,18858.0
2023-10-04 15:50:00,203.05,203.54,202.89,203.29,35161.0,186.4786,186.9286,186.3317,186.699,35161.0
2023-10-04 15:55:00,203.21,203.33,203.12,203.24,53746.0,186.6256,186.7358,186.5429,186.6531,53746.0
2023-10-05 09:30:00,203.61,204.56,203.09,204.47,27707.0,186.9929,187.8654,186.5154,187.7827,27707.0
2023-10-05 09:35:00,204.45,204.84,204.25,204.84,12718.0,187.7644,188.1225,187.5807,188.1225,12718.0
2023-10-05 09:40:00,205.0,205.29,204.84,205.0,6453.0,188.2695,188.5358,188.1225,188.2695,6453.0
2023-10-05 09:45:00,204.86,205.12,204.82,205.06,4062.0,188.1409,188.3797,188.1042,188.3246,4062.0
2023-10-05 09:50:00,205.29,205.94,205.29,205.6,16635.0,188.5358,189.1328,188.5358,188.8205,16635.0
2023-10-05 09:55:00,205.91,206.01,205.36,205.49,9562.0,189.1052,189.1971,188.6001,188.7195,9562.0
2023-10-05 10:00:00,205.51,205.77,205.2,205.27,11201.0,188.7379,188.9766,188.4532,188.5174,11201.0
2023-10-05 10:05:00,205.27,205.27,204.72,204.75,2800.0,188.5174,188.5174,188.0123,188.0399,2800.0
2023-10-05 10:10:00,204.84,204.91,204.68,204.76,7776.0,188.1225,188.1868,187.9756,188.0491,7776.0
2023-10-05 10:15:00,204.76,204.88,204.69,204.74,6045.0,188.0491,188.1593,187.9848,188.0307,6045.0
2023-10-05 10:20:00,204.74,204.93,204.64,204.89,8820.0,188.0307,188.2052,187.9389,188.1685,8820.0
2023-10-05 10:25:00,204.96,204.96,204.79,204.91,2411.0,188.2327,188.2327,188.0766,188.1868,2411.0
2023-10-05 10:30:00,204.97,205.06,204.74,205.02,15088.0,188.2419,188.3246,188.0307,188.2878,15088.0
2023-10-05 10:35:00,204.88,205.08,204.71,204.8,5660.0,188.1593,188.343,188.0031,188.0858,5660.0
2023-10-05 10:40:00,204.83,205.01,204.73,204.79,3142.0,188.1134,188.2787,188.0215,188.0766,3142.0
2023-10-05 10:45:00,204.91,205.07,204.74,204.75,10100.0,188.1868,188.3338,188.0307,188.0399,10100.0
2023-10-05 10:50:00,204.68,204.94,204.42,204.46,4898.0,187.9756,188.2144,187.7368,187.7736,4898.0
2023-10-05 10:55:00,204.54,204.54,204.22,204.53,7967.0,187.847,187.847,187.5531,187.8378,7967.0
2023-10-05 11:00:00,204.48,204.53,204.14,204.19,4872.0,187.7919,187.8378,187.4797,187.5256,4872.0
2023-10-05 11:05:00,204.13,204.38,204.04,204.38,7947.0,187.4705,187.7001,187.3878,187.7001,7947.0
2023-10-05 11:10:00,204.44,204.72,204.41,204.64,5389.0,187.7552,188.0123,187.7276,187.9389,5389.0
2023-10-05 11:15:00,204.61,204.66,204.46,204.62,5825.0,187.9113,187.9572,187.7736,187.9205,5825.0
2023-10-05 11:20:00,204.65,204.9,204.65,204.9,5650.0,187.948,188.1776,187.948,188.1776,5650.0
2023-10-05 11:25:00,204.82,204.85,204.74,204.84,4766.0,188.1042,188.1317,188.0307,188.1225,4766.0
2023-10-05 11:30:00,204.82,204.85,204.56,204.65,5312.0,188.1042,188.1317,187.8654,187.948,5312.0
2023-10-05 11:35:00,204.65,204.77,204.55,204.75,8733.0,187.948,188.0583,187.8562,188.0399,8733.0
2023-10-05 11:40:00,204.75,204.89,204.74,204.83,6440.0,188.0399,188.1685,188.0307,188.1134,6440.0
2023-10-05 11:45:00,204.83,204.87,204.64,204.8,4684.0,188.1134,188.1501,187.9389,188.0858,4684.0
2023-10-05 11:50:00,204.77,205.05,204.74,205.01,8078.0,188.0583,188.3154,188.0307,188.2787,8078.0
2023-10-05 11:55:00,204.99,205.08,204.89,205.0,1970.0,188.2603,188.343,188.1685,188.2695,1970.0
2023-10-05 12:00:00,204.98,205.36,204.97,205.13,5629.0,188.2511,188.6001,188.2419,188.3889,5629.0
2023-10-05 12:05:00,205.23,205.33,205.17,205.21,1915.0,188.4807,188.5725,188.4256,188.4623,1915.0
2023-10-05 12:10:00,205.29,205.32,205.13,205.26,2540.0,188.5358,188.5634,188.3889,188.5083,2540.0
2023-10-05 12:15:00,205.19,205.29,204.93,205.13,11456.0,188.444,188.5358,188.2052,188.3889,11456.0
2023-10-05 12:20:00,205.15,205.53,205.15,205.48,8086.0,188.4072,188.7562,188.4072,188.7103,8086.0
2023-10-05 12:25:00,205.48,205.62,205.46,205.61,2963.0,188.7103,188.8389,188.6919,188.8297,2963.0
2023-10-05 12:30:00,205.56,205.72,205.54,205.68,3270.0,188.7838,188.9307,188.7654,188.894,3270.0
2023-10-05 12:35:00,205.64,205.78,205.64,205.78,2418.0,188.8572,188.9858,188.8572,188.9858,2418.0
2023-10-05 12:40:00,205.74,205.78,205.59,205.59,2887.0,188.9491,188.9858,188.8113,188.8113,2887.0
2023-10-05 12:45:00,205.63,205.66,205.49,205.52,2130.0,188.8481,188.8756,188.7195,188.747,2130.0
2023-10-05 12:50:00,205.54,205.76,205.54,205.59,8017.0,188.7654,188.9675,188.7654,188.8113,8017.0
2023-10-05 12:55:00,205.57,205.59,205.42,205.58,2400.0,188.793,188.8113,188.6552,188.8021,2400.0
2023-10-05 13:00:00,205.59,205.61,205.46,205.46,2695.0,188.8113,188.8297,188.6919,188.6919,2695.0
2023-10-05 13:05:00,205.39,205.48,205.35,205.48,3546.0,188.6277,188.7103,188.5909,188.7103,3546.0
2023-10-05 13:10:00,205.48,205.74,205.43,205.71,3172.0,188.7103,188.9491,188.6644,188.9215,3172.0
2023-10-05 13:15:00,205.79,205.86,205.73,205.79,4046.0,188.995,189.0593,188.9399,188.995,4046.0
2023-10-05 13:20:00,205.75,205.79,205.69,205.77,2300.0,188.9583,188.995,188.9032,188.9766,2300.0
2023-10-05 13:25:00,205.77,205.88,205.74,205.83,3875.0,188.9766,189.0777,188.9491,189.0317,3875.0
2023-10-05 13:30:00,205.86,206.17,205.78,206.14,5370.0,189.0593,189.344,188.9858,189.3164,5370.0
2023-10-05 13:35:00,206.15,206.42,206.15,206.39,3989.0,189.3256,189.5736,189.3256,189.546,3989.0
2023-10-05 13:40:00,206.4,206.6,206.39,206.56,3655.0,189.5552,189.7389,189.546,189.7022,3655.0
2023-10-05 13:45:00,206.61,206.73,206.48,206.61,18644.0,189.7481,189.8583,189.6287,189.7481,18644.0
2023-10-05 13:50:00,206.6,206.75,206.49,206.55,8707.0,189.7389,189.8767,189.6379,189.693,8707.0
2023-10-05 13:55:00,206.55,206.58,206.31,206.58,8075.0,189.693,189.7205,189.4726,189.7205,8075.0
2023-10-05 14:00:00,206.59,206.76,206.59,206.66,2819.0,189.7297,189.8858,189.7297,189.794,2819.0
2023-10-05 14:05:00,206.65,206.66,206.45,206.45,3174.0,189.7848,189.794,189.6011,189.6011,3174.0
2023-10-05 14:10:00,206.49,206.49,206.38,206.48,3941.0,189.6379,189.6379,189.5369,189.6287,3941.0
2023-10-05 14:15:00,206.51,206.78,206.5,206.61,11933.0,189.6562,189.9042,189.6471,189.7481,11933.0
2023-10-05 14:20:00,206.63,206.69,206.4,206.4,8583.0,189.7665,189.8216,189.5552,189.5552,8583.0
2023-10-05 14:25:00,206.34,206.54,206.31,206.48,3654.0,189.5001,189.6838,189.4726,189.6287,3654.0
2023-10-05 14:30:00,206.62,206.82,206.62,206.82,5664.0,189.7573,189.9409,189.7573,189.9409,5664.0
2023-10-05 14:35:00,206.93,206.98,206.75,206.89,7348.0,190.042,190.0879,189.8767,190.0052,7348.0
2023-10-05 14:40:00,206.92,206.98,206.8,206.81,7397.0,190.0328,190.0879,189.9226,189.9318,7397.0
2023-10-05 14:45:00,206.9,206.98,206.9,206.96,5931.0,190.0144,190.0879,190.0144,190.0695,5931.0
2023-10-05 14:50:00,207.0,207.07,206.97,206.97,13453.0,190.1063,190.1705,190.0787,190.0787,13453.0
2023-10-05 14:55:00,206.97,207.1,206.93,206.99,9688.0,190.0787,190.1981,190.042,190.0971,9688.0
2023-10-05 15:00:00,207.02,207.24,207.01,207.17,5447.0,190.1246,190.3267,190.1154,190.2624,5447.0
2023-10-05 15:05:00,207.28,207.41,207.27,207.3,12479.0,190.3634,190.4828,190.3542,190.3818,12479.0
2023-10-05 15:10:00,207.29,207.32,207.25,207.28,6179.0,190.3726,190.4001,190.3359,190.3634,6179.0
2023-10-05 15:15:00,207.28,207.39,207.27,207.37,3363.0,190.3634,190.4644,190.3542,190.4461,3363.0
2023-10-05 15:20:00,207.37,207.4,207.14,207.17,11924.0,190.4461,190.4736,190.2348,190.2624,11924.0
2023-10-05 15:25:00,207.24,207.38,207.24,207.31,7065.0,190.3267,190.4552,190.3267,190.391,7065.0
2023-10-05 15:30:00,207.31,207.37,207.22,207.27,7876.0,190.391,190.4461,190.3083,190.3542,7876.0
2023-10-05 15:35:00,207.25,207.39,207.24,207.29,12898.0,190.3359,190.4644,190.3267,190.3726,12898.0
2023-10-05 15:40:00,207.3,207.43,207.26,207.39,14399.0,190.3818,190.5012,190.345,190.4644,14399.0
2023-10-05 15:45:00,207.38,207.7,207.36,207.63,19440.0,190.4552,190.7491,190.4369,190.6848,19440.0
2023-10-05 15:50:00,207.63,207.79,207.43,207.43,34737.0,190.6848,190.8318,190.5012,190.5012,34737.0
2023-10-05 15:55:00,207.31,207.52,207.26,207.4,109166.0,190.391,190.5838,190.345,190.4736,109166.0
2023-10-06 09:30:00,207.91,208.91,207.7,208.91,23393.0,190.942,191.8604,190.7491,191.8604,23393.0
2023-10-06 09:35:00,208.77,209.88,208.74,209.88,31995.0,191.7318,192.7512,191.7042,192.7512,31995.0
2023-10-06 09:40:00,209.83,209.89,209.05,209.38,17412.0,192.7053,192.7604,191.9889,192.292,17412.0
2023-10-06 09:45:00,209.24,210.0,209.24,209.97,30326.0,192.1634,192.8614,192.1634,192.8339,30326.0
2023-10-06 09:50:00,209.94,210.01,209.43,209.79,18638.0,192.8063,192.8706,192.3379,192.6686,18638.0
2023-10-06 09:55:00,209.63,210.34,209.55,210.2,9539.0,192.5216,193.1737,192.4481,193.0451,9539.0
2023-10-06 10:00:00,210.09,210.25,209.86,210.21,14013.0,192.9441,193.091,192.7328,193.0543,14013.0
2023-10-06 10:05:00,210.22,210.22,209.86,209.98,18052.0,193.0635,193.0635,192.7328,192.8431,18052.0
2023-10-06 10:10:00,209.96,209.96,209.02,209.02,22012.0,192.8247,192.8247,191.9614,191.9614,22012.0
2023-10-06 10:15:00,209.06,209.47,208.9,208.99,16492.0,191.9981,192.3747,191.8512,191.9338,16492.0
2023-10-06 10:20:00,208.98,209.16,208.62,209.15,17072.0,191.9247,192.09,191.594,192.0808,17072.0
2023-10-06 10:25:00,209.19,209.22,208.91,209.06,7987.0,192.1175,192.1451,191.8604,191.9981,7987.0
2023-10-06 10:30:00,209.19,209.55,209.18,209.25,13788.0,192.1175,192.4481,192.1083,192.1726,13788.0
2023-10-06 10:35:00,209.32,209.56,209.05,209.13,5142.0,192.2369,192.4573,191.9889,192.0624,5142.0
2023-10-06 10:40:00,209.18,209.28,209.04,209.11,5459.0,192.1083,192.2002,191.9798,192.0441,5459.0
2023-10-06 10:45:00,209.14,209.14,208.87,208.95,8346.0,192.0716,192.0716,191.8236,191.8971,8346.0
2023-10-06 10:50:00,208.95,209.03,208.61,208.77,9299.0,191.8971,191.9706,191.5849,191.7318,9299.0
2023-10-06 10:55:00,208.77,208.83,208.46,208.81,9276.0,191.7318,191.7869,191.4471,191.7685,9276.0
2023-10-06 11:00:00,208.79,209.23,208.67,209.23,8365.0,191.7502,192.1543,191.64,192.1543,8365.0
2023-10-06 11:05:00,209.23,209.24,209.0,209.23,5238.0,192.1543,192.1634,191.943,192.1543,5238.0
2023-10-06 11:10:00,209.24,209.38,209.12,209.32,12003.0,192.1634,192.292,192.0532,192.2369,12003.0
2023-10-06 11:15:00,209.31,209.47,209.24,209.31,10480.0,192.2277,192.3747,192.1634,192.2277,10480.0
2023-10-06 11:20:00,209.35,209.54,209.33,209.37,16316.0,192.2645,192.439,192.2461,192.2828,16316.0
2023-10-06 11:25:00,209.41,210.2,209.4,209.66,37955.0,192.3196,193.0451,192.3104,192.5492,37955.0
2023-10-06 11:30:00,209.8,210.29,209.73,210.27,12369.0,192.6777,193.1278,192.6135,193.1094,12369.0
2023-10-06 11:35:00,210.26,210.37,210.2,210.25,13642.0,193.1002,193.2012,193.0451,193.091,13642.0
2023-10-06 11:40:00,210.15,210.48,210.13,210.3,2161.0,192.9992,193.3022,192.9808,193.1369,2161.0
2023-10-06 11:45:00,210.32,210.53,210.31,210.49,4710.0,193.1553,193.3482,193.1461,193.3114,4710.0
2023-10-06 11:50:00,210.46,210.6,210.32,210.54,2502.0,193.2839,193.4125,193.1553,193.3573,2502.0
2023-10-06 11:55:00,210.6,210.83,210.59,210.78,6729.0,193.4125,193.6237,193.4033,193.5778,6729.0
2023-10-06 12:00:00,210.72,210.78,210.43,210.43,8105.0,193.5227,193.5778,193.2563,193.2563,8105.0
2023-10-06 12:05:00,210.47,210.78,210.42,210.75,4809.0,193.2931,193.5778,193.2471,193.5502,4809.0
2023-10-06 12:10:00,210.64,210.64,210.26,210.33,3322.0,193.4492,193.4492,193.1002,193.1645,3322.0
2023-10-06 12:15:00,210.33,210.38,210.15,210.22,4195.0,193.1645,193.2104,192.9992,193.0635,4195.0
2023-10-06 12:20:00,210.22,210.3,209.87,210.16,13360.0,193.0635,193.1369,192.742,193.0084,13360.0
2023-10-06 12:25:00,210.08,210.13,209.99,209.99,4893.0,192.9349,192.9808,192.8522,192.8522,4893.0
2023-10-06 12:30:00,210.03,210.37,210.03,210.17,7156.0,192.889,193.2012,192.889,193.0175,7156.0
2023-10-06 12:35:00,210.16,210.59,210.16,210.36,11406.0,193.0084,193.4033,193.0084,193.192,11406.0
2023-10-06 12:40:00,210.44,210.55,210.35,210.43,1724.0,193.2655,193.3665,193.1829,193.2563,1724.0
2023-10-06 12:45:00,210.5,210.51,210.44,210.49,1364.0,193.3206,193.3298,193.2655,193.3114,1364.0
2023-10-06 12:50:00,210.51,210.63,210.43,210.43,3211.0,193.3298,193.44,193.2563,193.2563,3211.0
2023-10-06 12:55:00,210.47,210.47,210.25,210.29,4678.0,193.2931,193.2931,193.091,193.1278,4678.0
2023-10-06 13:00:00,210.31,210.56,210.3,210.56,4899.0,193.1461,193.3757,193.1369,193.3757,4899.0
2023-10-06 13:05:00,210.67,210.75,210.62,210.71,2451.0,193.4767,193.5502,193.4308,193.5135,2451.0
2023-10-06 13:10:00,210.67,210.8,210.59,210.77,4374.0,193.4767,193.5961,193.4033,193.5686,4374.0
2023-10-06 13:15:00,210.8,210.83,210.56,210.66,7507.0,193.5961,193.6237,193.3757,193.4676,7507.0
2023-10-06 13:20:00,210.64,211.07,210.57,211.06,17971.0,193.4492,193.8441,193.3849,193.8349,17971.0
2023-10-06 13:25:00,211.05,211.29,210.97,211.04,6694.0,193.8257,194.0461,193.7523,193.8165,6694.0
2023-10-06 13:30:00,211.06,211.31,211.06,211.28,6936.0,193.8349,194.0645,193.8349,194.037,6936.0
2023-10-06 13:35:00,211.38,211.39,211.05,211.19,3481.0,194.1288,194.138,193.8257,193.9543,3481.0
2023-10-06 13:40:00,211.2,211.2,211.04,211.05,3465.0,193.9635,193.9635,193.8165,193.8257,3465.0
2023-10-06 13:45:00,211.05,211.21,210.97,211.17,4106.0,193.8257,193.9727,193.7523,193.9359,4106.0
2023-10-06 13:50:00,211.16,211.26,211.09,211.25,2300.0,193.9267,194.0186,193.8625,194.0094,2300.0
2023-10-06 13:55:00,211.25,211.45,211.13,211.42,12212.0,194.0094,194.1931,193.8992,194.1655,12212.0
2023-10-06 14:00:00,211.4,211.48,211.25,211.25,9937.0,194.1472,194.2206,194.0094,194.0094,9937.0
2023-10-06 14:05:00,211.19,211.24,211.07,211.2,5322.0,193.9543,194.0002,193.8441,193.9635,5322.0
2023-10-06 14:10:00,211.2,211.34,211.13,211.22,3923.0,193.9635,194.0921,193.8992,193.9819,3923.0
2023-10-06 14:15:00,211.28,211.32,211.19,211.19,1700.0,194.037,194.0737,193.9543,193.9543,1700.0
2023-10-06 14:20:00,211.21,211.27,211.15,211.21,3333.0,193.9727,194.0278,193.9176,193.9727,3333.0
2023-10-06 14:25:00,211.22,211.53,211.22,211.53,4616.0,193.9819,194.2666,193.9819,194.2666,4616.0
2023-10-06 14:30:00,211.59,211.64,211.46,211.63,7974.0,194.3217,194.3676,194.2023,194.3584,7974.0
2023-10-06 14:35:00,211.66,211.96,211.65,211.92,15216.0,194.3859,194.6615,194.3768,194.6247,15216.0
2023-10-06 14:40:00,211.92,212.04,211.8,211.99,16733.0,194.6247,194.7349,194.5145,194.689,16733.0
2023-10-06 14:45:00,211.96,212.02,211.73,211.8,19206.0,194.6615,194.7166,194.4502,194.5145,19206.0
2023-10-06 14:50:00,211.79,211.79,211.59,211.6,9741.0,194.5053,194.5053,194.3217,194.3308,9741.0
2023-10-06 14:55:00,211.63,211.82,211.58,211.81,12738.0,194.3584,194.5329,194.3125,194.5237,12738.0
2023-10-06 15:00:00,211.78,211.85,211.62,211.66,5347.0,194.4961,194.5604,194.3492,194.3859,5347.0
2023-10-06 15:05:00,211.68,211.96,211.64,211.95,8953.0,194.4043,194.6615,194.3676,194.6523,8953.0
2023-10-06 15:10:00,211.91,211.96,211.8,211.96,6596.0,194.6155,194.6615,194.5145,194.6615,6596.0
2023-10-06 15:15:00,212.04,212.06,211.88,211.9,7051.0,194.7349,194.7533,194.588,194.6064,7051.0
2023-10-06 15:20:00,211.9,211.98,211.73,211.88,7964.0,194.6064,194.6798,194.4502,194.588,7964.0
2023-10-06 15:25:00,211.83,211.89,211.72,211.86,9129.0,194.5421,194.5972,194.441,194.5696,9129.0
2023-10-06 15:30:00,211.9,212.0,211.84,211.94,6819.0,194.6064,194.6982,194.5513,194.6431,6819.0
2023-10-06 15:35:00,211.93,212.11,211.89,212.05,11295.0,194.6339,194.7992,194.5972,194.7441,11295.0
2023-10-06 15:40:00,212.05,212.32,212.02,212.32,15268.0,194.7441,194.9921,194.7166,194.9921,15268.0
2023-10-06 15:45:00,212.27,212.43,212.1,212.41,32449.0,194.9462,195.0931,194.79,195.0747,32449.0
2023-10-06 15:50:00,212.41,212.42,211.91,211.94,42563.0,195.0747,195.0839,194.6155,194.6431,42563.0
2023-10-06 15:55:00,211.97,212.19,211.86,211.9,102713.0,194.6706,194.8727,194.5696,194.6064,102713.0
2023-10-09 09:30:00,211.69,212.78,211.69,212.5,21633.0,194.4135,195.4145,194.4135,195.1574,21633.0
2023-10-09 09:35:00,212.51,212.74,211.81,212.16,13644.0,195.1666,195.3778,194.5237,194.8451,13644.0
2023-10-09 09:40:00,212.32,212.38,211.85,211.9,23839.0,194.9921,195.0472,194.5604,194.6064,23839.0
2023-10-09 09:45:00,211.87,212.26,211.86,211.97,10159.0,194.5788,194.937,194.5696,194.6706,10159.0
2023-10-09 09:50:00,212.03,212.74,211.98,212.74,23389.0,194.7257,195.3778,194.6798,195.3778,23389.0
2023-10-09 09:55:00,212.73,213.29,212.63,213.29,28516.0,195.3686,195.8829,195.2768,195.8829,28516.0
2023-10-09 10:00:00,213.21,214.09,213.19,213.82,32453.0,195.8094,196.6176,195.7911,196.3697,32453.0
2023-10-09 10:05:00,213.7,213.98,213.65,213.79,13926.0,196.2595,196.5166,196.2135,196.3421,13926.0
2023-10-09 10:10:00,213.81,213.89,213.61,213.67,12720.0,196.3605,196.4339,196.1768,196.2319,12720.0
2023-10-09 10:15:00,213.7,214.1,213.64,214.05,15280.0,196.2595,196.6268,196.2043,196.5809,15280.0
2023-10-09 10:20:00,214.11,214.45,214.01,214.43,24618.0,196.636,196.9482,196.5442,196.9299,24618.0
2023-10-09 10:25:00,214.4,214.4,213.92,214.01,9096.0,196.9023,196.9023,196.4615,196.5442,9096.0
2023-10-09 10:30:00,214.03,214.17,213.92,214.11,4744.0,196.5625,196.6911,196.4615,196.636,4744.0
2023-10-09 10:35:00,214.09,214.59,214.09,214.47,13688.0,196.6176,197.0768,196.6176,196.9666,13688.0
2023-10-09 10:40:00,214.47,214.56,214.13,214.18,13374.0,196.9666,197.0493,196.6544,196.7003,13374.0
2023-10-09 10:45:00,214.21,214.27,213.86,213.91,9762.0,196.7278,196.7829,196.4064,196.4523,9762.0
2023-10-09 10:50:00,213.84,213.86,213.55,213.68,6136.0,196.388,196.4064,196.1217,196.2411,6136.0
2023-10-09 10:55:00,213.6,213.75,213.51,213.72,3649.0,196.1676,196.3054,196.085,196.2778,3649.0
2023-10-09 11:00:00,213.72,214.06,213.68,214.06,4434.0,196.2778,196.5901,196.2411,196.5901,4434.0
2023-10-09 11:05:00,214.07,214.36,214.07,214.33,5153.0,196.5993,196.8656,196.5993,196.838,5153.0
2023-10-09 11:10:00,214.34,214.39,214.15,214.32,7642.0,196.8472,196.8931,196.6727,196.8289,7642.0
2023-10-09 11:15:00,214.35,214.56,214.33,214.53,8253.0,196.8564,197.0493,196.838,197.0217,8253.0
2023-10-09 11:20:00,214.53,214.62,214.33,214.41,12455.0,197.0217,197.1044,196.838,196.9115,12455.0
2023-10-09 11:25:00,214.43,214.75,214.37,214.74,7469.0,196.9299,197.2238,196.8748,197.2146,7469.0
2023-10-09 11:30:00,214.72,214.94,214.7,214.77,14512.0,197.1962,197.3983,197.1778,197.2421,14512.0
2023-10-09 11:35:00,214.73,214.78,214.64,214.72,4249.0,197.2054,197.2513,197.1227,197.1962,4249.0
2023-10-09 11:40:00,214.72,214.76,214.53,214.73,14145.0,197.1962,197.2329,197.0217,197.2054,14145.0
2023-10-09 11:45:00,214.7,214.7,214.39,214.57,6515.0,197.1778,197.1778,196.8931,197.0585,6515.0
2023-10-09 11:50:00,214.65,215.02,214.65,214.98,10636.0,197.1319,197.4717,197.1319,197.435,10636.0
2023-10-09 11:55:00,214.94,215.06,214.92,214.96,7170.0,197.3983,197.5085,197.3799,197.4166,7170.0
2023-10-09 12:00:00,214.99,214.99,214.65,214.65,5476.0,197.4442,197.4442,197.1319,197.1319,5476.0
2023-10-09 12:05:00,214.7,214.8,214.62,214.65,4453.0,197.1778,197.2697,197.1044,197.1319,4453.0
2023-10-09 12:10:00,214.59,214.72,214.42,214.63,9620.0,197.0768,197.1962,196.9207,197.1136,9620.0
2023-10-09 12:15:00,214.67,214.78,214.66,214.73,2804.0,197.1503,197.2513,197.1411,197.2054,2804.0
2023-10-09 12:20:00,214.79,214.79,214.65,214.69,4000.0,197.2605,197.2605,197.1319,197.1687,4000.0
2023-10-09 12:25:00,214.69,214.71,214.5,214.56,3516.0,197.1687,197.187,196.9942,197.0493,3516.0
2023-10-09 12:30:00,214.59,214.74,214.58,214.64,3444.0,197.0768,197.2146,197.0676,197.1227,3444.0
2023-10-09 12:35:00,214.6,214.66,214.32,214.34,5861.0,197.086,197.1411,196.8289,196.8472,5861.0
2023-10-09 12:40:00,214.31,214.48,214.3,214.3,3625.0,196.8197,196.9758,196.8105,196.8105,3625.0
2023-10-09 12:45:00,214.34,214.35,214.1,214.11,4659.0,196.8472,196.8564,196.6268,196.636,4659.0
2023-10-09 12:50:00,214.07,214.29,214.07,214.26,2986.0,196.5993,196.8013,196.5993,196.7737,2986.0
2023-10-09 12:55:00,214.28,214.29,213.98,214.09,3126.0,196.7921,196.8013,196.5166,196.6176,3126.0
2023-10-09 13:00:00,214.17,214.28,214.17,214.22,1200.0,196.6911,196.7921,196.6911,196.737,1200.0
2023-10-09 13:05:00,214.2,214.24,214.17,214.18,1596.0,196.7186,196.7554,196.6911,196.7003,1596.0
2023-10-09 13:10:00,214.25,214.27,214.18,214.18,4254.0,196.7646,196.7829,196.7003,196.7003,4254.0
2023-10-09 13:15:00,214.2,214.41,214.2,214.34,6078.0,196.7186,196.9115,196.7186,196.8472,6078.0
2023-10-09 13:20:00,214.31,214.34,214.23,214.31,2249.0,196.8197,196.8472,196.7462,196.8197,2249.0
2023-10-09 13:25:00,214.27,214.68,214.26,214.63,4311.0,196.7829,197.1595,196.7737,197.1136,4311.0
2023-10-09 13:30:00,214.66,214.87,214.66,214.8,5969.0,197.1411,197.334,197.1411,197.2697,5969.0
2023-10-09 13:35:00,214.78,215.01,214.78,214.95,11711.0,197.2513,197.4625,197.2513,197.4074,11711.0
2023-10-09 13:40:00,214.92,215.05,214.81,215.05,6895.0,197.3799,197.4993,197.2789,197.4993,6895.0
2023-10-09 13:45:00,215.05,215.12,214.99,215.09,4553.0,197.4993,197.5636,197.4442,197.536,4553.0
2023-10-09 13:50:00,215.08,215.27,215.07,215.22,6366.0,197.5268,197.7013,197.5176,197.6554,6366.0
2023-10-09 13:55:00,215.26,215.35,215.22,215.3,3304.0,197.6921,197.7748,197.6554,197.7289,3304.0
2023-10-09 14:00:00,215.4,215.45,215.24,215.41,5239.0,197.8207,197.8666,197.6738,197.8299,5239.0
2023-10-09 14:05:00,215.45,215.46,215.33,215.34,26376.0,197.8666,197.8758,197.7564,197.7656,26376.0
2023-10-09 14:10:00,215.36,215.43,215.34,215.37,2748.0,197.784,197.8483,197.7656,197.7932,2748.0
2023-10-09 14:15:00,215.44,215.67,215.44,215.57,16931.0,197.8574,198.0687,197.8574,197.9768,16931.0
2023-10-09 14:20:00,215.56,215.58,215.37,215.37,7660.0,197.9677,197.986,197.7932,197.7932,7660.0
2023-10-09 14:25:00,215.36,215.36,215.26,215.35,3319.0,197.784,197.784,197.6921,197.7748,3319.0
2023-10-09 14:30:00,215.38,215.38,215.3,215.33,4522.0,197.8023,197.8023,197.7289,197.7564,4522.0
2023-10-09 14:35:00,215.3,215.31,215.17,215.31,2712.0,197.7289,197.7381,197.6095,197.7381,2712.0
2023-10-09 14:40:00,215.32,215.59,215.3,215.58,4178.0,197.7472,197.9952,197.7289,197.986,4178.0
2023-10-09 14:45:00,215.59,215.59,215.45,215.48,8778.0,197.9952,197.9952,197.8666,197.8942,8778.0
2023-10-09 14:50:00,215.47,215.47,215.09,215.39,23240.0,197.885,197.885,197.536,197.8115,23240.0
2023-10-09 14:55:00,215.39,215.75,215.39,215.75,14786.0,197.8115,198.1421,197.8115,198.1421,14786.0
2023-10-09 15:00:00,215.74,215.74,215.4,215.48,5521.0,198.133,198.133,197.8207,197.8942,5521.0
2023-10-09 15:05:00,215.47,215.58,215.43,215.48,3850.0,197.885,197.986,197.8483,197.8942,3850.0
2023-10-09 15:10:00,215.46,215.57,215.4,215.47,14143.0,197.8758,197.9768,197.8207,197.885,14143.0
2023-10-09 15:15:00,215.5,215.78,215.49,215.63,10985.0,197.9126,198.1697,197.9034,198.0319,10985.0
2023-10-09 15:20:00,215.62,215.65,215.48,215.55,9135.0,198.0228,198.0503,197.8942,197.9585,9135.0
2023-10-09 15:25:00,215.58,215.68,215.49,215.68,12677.0,197.986,198.0779,197.9034,198.0779,12677.0
2023-10-09 15:30:00,215.68,215.69,215.54,215.58,16005.0,198.0779,198.087,197.9493,197.986,16005.0
2023-10-09 15:35:00,215.55,215.55,215.4,215.51,14045.0,197.9585,197.9585,197.8207,197.9217,14045.0
2023-10-09 15:40:00,215.53,215.63,215.39,215.44,23570.0,197.9401,198.0319,197.8115,197.8574,23570.0
2023-10-09 15:45:00,215.43,215.52,215.37,215.49,23054.0,197.8483,197.9309,197.7932,197.9034,23054.0
2023-10-09 15:50:00,215.48,215.73,215.42,215.58,37341.0,197.8942,198.1238,197.8391,197.986,37341.0
2023-10-09 15:55:00,215.72,215.81,215.51,215.78,96747.0,198.1146,198.1973,197.9217,198.1697,96747.0
2023-10-10 09:30:00,215.43,216.32,215.1,216.25,40301.0,197.8483,198.6656,197.5452,198.6013,40301.0
2023-10-10 09:35:00,216.25,216.5,215.82,216.01,18915.0,198.6013,198.8309,198.2064,198.3809,18915.0
2023-10-10 09:40:00,216.08,216.23,215.67,216.16,8177.0,198.4452,198.583,198.0687,198.5187,8177.0
2023-10-10 09:45:00,216.18,216.38,216.03,216.09,5446.0,198.5371,198.7207,198.3993,198.4544,5446.0
2023-10-10 09:50:00,216.23,216.23,215.79,215.84,23019.0,198.583,198.583,198.1789,198.2248,23019.0
2023-10-10 09:55:00,215.78,215.89,215.55,215.55,4928.0,198.1697,198.2707,197.9585,197.9585,4928.0
2023-10-10 10:00:00,215.65,215.99,215.65,215.92,9094.0,198.0503,198.3626,198.0503,198.2983,9094.0
2023-10-10 10:05:00,215.9,216.2,215.84,216.2,11238.0,198.2799,198.5554,198.2248,198.5554,11238.0
2023-10-10 10:10:00,216.2,216.61,216.14,216.56,4996.0,198.5554,198.932,198.5003,198.886,4996.0
2023-10-10 10:15:00,216.49,216.9,216.46,216.7,12502.0,198.8218,199.1983,198.7942,199.0146,12502.0
2023-10-10 10:20:00,216.74,216.81,216.46,216.53,6485.0,199.0514,199.1156,198.7942,198.8585,6485.0
2023-10-10 10:25:00,216.39,216.89,216.35,216.75,7719.0,198.7299,199.1891,198.6932,199.0605,7719.0
2023-10-10 10:30:00,216.83,216.83,216.68,216.82,9862.0,199.134,199.134,198.9962,199.1248,9862.0
2023-10-10 10:35:00,216.88,217.12,216.87,216.99,9369.0,199.1799,199.4003,199.1707,199.2809,9369.0
2023-10-10 10:40:00,216.92,216.92,216.68,216.78,7700.0,199.2167,199.2167,198.9962,199.0881,7700.0
2023-10-10 10:45:00,216.75,216.83,216.64,216.75,7752.0,199.0605,199.134,198.9595,199.0605,7752.0
2023-10-10 10:50:00,216.71,217.02,216.66,216.96,11073.0,199.0238,199.3085,198.9779,199.2534,11073.0
2023-10-10 10:55:00,216.89,217.0,216.77,216.97,4503.0,199.1891,199.2901,199.0789,199.2626,4503.0
2023-10-10 11:00:00,216.9,216.96,216.71,216.86,6737.0,199.1983,199.2534,199.0238,199.1616,6737.0
2023-10-10 11:05:00,216.8,217.22,216.73,217.15,8273.0,199.1065,199.4922,199.0422,199.4279,8273.0
2023-10-10 11:10:00,217.16,217.3,217.11,217.15,5883.0,199.4371,199.5656,199.3912,199.4279,5883.0
2023-10-10 11:15:00,217.19,217.71,217.17,217.68,19216.0,199.4646,199.9422,199.4463,199.9146,19216.0
2023-10-10 11:20:00,217.68,217.71,217.44,217.63,7696.0,199.9146,199.9422,199.6942,199.8687,7696.0
2023-10-10 11:25:00,217.59,217.76,217.5,217.75,9487.0,199.832,199.9881,199.7493,199.9789,9487.0
2023-10-10 11:30:00,217.77,217.94,217.71,217.92,3830.0,199.9973,200.1534,199.9422,200.135,3830.0
2023-10-10 11:35:00,217.91,218.1,217.86,218.08,6055.0,200.1259,200.3004,200.0799,200.282,6055.0
2023-10-10 11:40:00,218.08,218.2,217.96,218.11,8256.0,200.282,200.3922,200.1718,200.3095,8256.0
2023-10-10 11:45:00,218.04,218.05,217.79,217.84,6206.0,200.2453,200.2544,200.0157,200.0616,6206.0
2023-10-10 11:50:00,217.88,217.95,217.68,217.79,7557.0,200.0983,200.1626,199.9146,200.0157,7557.0
2023-10-10 11:55:00,217.8,218.1,217.74,218.1,20156.0,200.0248,200.3004,199.9697,200.3004,20156.0
2023-10-10 12:00:00,218.12,218.22,218.12,218.19,4512.0,200.3187,200.4106,200.3187,200.383,4512.0
2023-10-10 12:05:00,218.14,218.15,218.01,218.11,6727.0,200.3371,200.3463,200.2177,200.3095,6727.0
2023-10-10 12:10:00,218.09,218.38,218.08,218.25,12233.0,200.2912,200.5575,200.282,200.4381,12233.0
2023-10-10 12:15:00,218.27,218.42,218.21,218.38,7611.0,200.4565,200.5942,200.4014,200.5575,7611.0
2023-10-10 12:20:00,218.41,218.43,218.13,218.2,5576.0,200.5851,200.6034,200.3279,200.3922,5576.0
2023-10-10 12:25:00,218.17,218.25,218.09,218.23,8536.0,200.3646,200.4381,200.2912,200.4197,8536.0
2023-10-10 12:30:00,218.25,218.31,218.17,218.22,13415.0,200.4381,200.4932,200.3646,200.4106,13415.0
2023-10-10 12:35:00,218.24,218.24,218.03,218.14,5165.0,200.4289,200.4289,200.2361,200.3371,5165.0
2023-10-10 12:40:00,218.14,218.14,218.02,218.06,4078.0,200.3371,200.3371,200.2269,200.2636,4078.0
2023-10-10 12:45:00,218.01,218.13,217.81,217.84,10937.0,200.2177,200.3279,200.034,200.0616,10937.0
2023-10-10 12:50:00,217.81,217.92,217.79,217.88,9757.0,200.034,200.135,200.0157,200.0983,9757.0
2023-10-10 12:55:00,217.86,218.05,217.85,218.01,10463.0,200.0799,200.2544,200.0708,200.2177,10463.0
2023-10-10 13:00:00,218.05,218.05,217.62,217.8,14443.0,200.2544,200.2544,199.8595,200.0248,14443.0
2023-10-10 13:05:00,217.8,217.89,217.64,217.73,14019.0,200.0248,200.1075,199.8779,199.9606,14019.0
2023-10-10 13:10:00,217.86,217.99,217.75,217.9,15918.0,200.0799,200.1993,199.9789,200.1167,15918.0
2023-10-10 13:15:00,217.87,217.96,217.77,217.93,9637.0,200.0891,200.1718,199.9973,200.1442,9637.0
2023-10-10 13:20:00,217.96,217.96,217.8,217.84,9844.0,200.1718,200.1718,200.0248,200.0616,9844.0
2023-10-10 13:25:00,217.9,217.9,217.68,217.73,8169.0,200.1167,200.1167,199.9146,199.9606,8169.0
2023-10-10 13:30:00,217.74,217.74,217.53,217.57,5551.0,199.9697,199.9697,199.7769,199.8136,5551.0
2023-10-10 13:35:00,217.62,217.81,217.61,217.64,16608.0,199.8595,200.034,199.8503,199.8779,16608.0
2023-10-10 13:40:00,217.62,217.77,217.61,217.74,7671.0,199.8595,199.9973,199.8503,199.9697,7671.0
2023-10-10 13:45:00,217.71,217.71,217.57,217.7,8975.0,199.9422,199.9422,199.8136,199.933,8975.0
2023-10-10 13:50:00,217.67,217.81,217.63,217.66,9012.0,199.9055,200.034,199.8687,199.8963,9012.0
2023-10-10 13:55:00,217.72,217.88,217.72,217.86,6287.0,199.9514,200.0983,199.9514,200.0799,6287.0
2023-10-10 14:00:00,217.85,217.88,217.68,217.77,6147.0,200.0708,200.0983,199.9146,199.9973,6147.0
2023-10-10 14:05:00,217.75,217.75,217.45,217.51,9346.0,199.9789,199.9789,199.7034,199.7585,9346.0
2023-10-10 14:10:00,217.46,217.6,217.45,217.49,11404.0,199.7126,199.8412,199.7034,199.7401,11404.0
2023-10-10 14:15:00,217.49,217.56,217.36,217.43,10367.0,199.7401,199.8044,199.6208,199.685,10367.0
2023-10-10 14:20:00,217.43,217.59,217.41,217.55,7543.0,199.685,199.832,199.6667,199.7952,7543.0
2023-10-10 14:25:00,217.55,217.6,217.47,217.53,14140.0,199.7952,199.8412,199.7218,199.7769,14140.0
2023-10-10 14:30:00,217.53,217.78,217.53,217.71,9707.0,199.7769,200.0065,199.7769,199.9422,9707.0
2023-10-10 14:35:00,217.75,217.77,217.57,217.75,13333.0,199.9789,199.9973,199.8136,199.9789,13333.0
2023-10-10 14:40:00,217.72,217.77,217.67,217.77,11778.0,199.9514,199.9973,199.9055,199.9973,11778.0
2023-10-10 14:45:00,217.77,217.91,217.75,217.81,14120.0,199.9973,200.1259,199.9789,200.034,14120.0
2023-10-10 14:50:00,217.82,217.82,217.41,217.46,27607.0,200.0432,200.0432,199.6667,199.7126,27607.0
2023-10-10 14:55:00,217.46,217.5,217.33,217.36,10781.0,199.7126,199.7493,199.5932,199.6208,10781.0
2023-10-10 15:00:00,217.34,217.34,217.15,217.16,56667.0,199.6024,199.6024,199.4279,199.4371,56667.0
2023-10-10 15:05:00,217.18,217.28,217.0,217.25,16258.0,199.4554,199.5473,199.2901,199.5197,16258.0
2023-10-10 15:10:00,217.25,217.33,217.17,217.24,9489.0,199.5197,199.5932,199.4463,199.5105,9489.0
2023-10-10 15:15:00,217.27,217.46,217.23,217.28,11303.0,199.5381,199.7126,199.5014,199.5473,11303.0
2023-10-10 15:20:00,217.23,217.3,217.15,217.27,20603.0,199.5014,199.5656,199.4279,199.5381,20603.0
2023-10-10 15:25:00,217.27,217.29,216.98,217.01,40496.0,199.5381,199.5565,199.2718,199.2993,40496.0
2023-10-10 15:30:00,216.99,217.29,216.94,217.27,26539.0,199.2809,199.5565,199.235,199.5381,26539.0
2023-10-10 15:35:00,217.24,217.29,217.07,217.08,28975.0,199.5105,199.5565,199.3544,199.3636,28975.0
2023-10-10 15:40:00,217.07,217.23,216.85,216.85,13366.0,199.3544,199.5014,199.1524,199.1524,13366.0
2023-10-10 15:45:00,216.89,216.89,216.29,216.35,22939.0,199.1891,199.1891,198.6381,198.6932,22939.0
2023-10-10 15:50:00,216.4,216.44,215.96,216.12,48074.0,198.7391,198.7758,198.335,198.482,48074.0
2023-10-10 15:55:00,216.14,216.32,216.0,216.12,87769.0,198.5003,198.6656,198.3717,198.482,87769.0
2023-10-11 09:30:00,216.51,217.27,216.25,216.75,36672.0,198.8401,199.5381,198.6013,199.0605,36672.0
2023-10-11 09:35:00,216.67,216.74,216.21,216.65,14523.0,198.9871,199.0514,198.5646,198.9687,14523.0
2023-10-11 09:40:00,216.66,217.29,216.59,217.15,4006.0,198.9779,199.5565,198.9136,199.4279,4006.0
2023-10-11 09:45:00,217.02,217.17,216.89,217.05,4651.0,199.3085,199.4463,199.1891,199.3361,4651.0
2023-10-11 09:50:00,217.1,217.13,216.79,216.86,2394.0,199.382,199.4095,199.0973,199.1616,2394.0
2023-10-11 09:55:00,216.82,217.08,216.74,216.77,5118.0,199.1248,199.3636,199.0514,199.0789,5118.0
2023-10-11 10:00:00,216.84,217.0,216.75,216.88,11043.0,199.1432,199.2901,199.0605,199.1799,11043.0
2023-10-11 10:05:00,216.9,216.9,216.67,216.68,6674.0,199.1983,199.1983,198.9871,198.9962,6674.0
2023-10-11 10:10:00,216.59,216.71,216.3,216.3,5791.0,198.9136,199.0238,198.6473,198.6473,5791.0
2023-10-11 10:15:00,216.25,216.39,216.2,216.25,7459.0,198.6013,198.7299,198.5554,198.6013,7459.0
2023-10-11 10:20:00,216.25,216.34,216.17,216.25,8131.0,198.6013,198.684,198.5279,198.6013,8131.0
2023-10-11 10:25:00,216.17,216.3,216.12,216.24,10175.0,198.5279,198.6473,198.482,198.5922,10175.0
2023-10-11 10:30:00,216.31,216.52,216.23,216.48,8599.0,198.6564,198.8493,198.583,198.8126,8599.0
2023-10-11 10:35:00,216.48,216.68,216.48,216.6,4888.0,198.8126,198.9962,198.8126,198.9228,4888.0
2023-10-11 10:40:00,216.64,216.69,216.49,216.5,2709.0,198.9595,199.0054,198.8218,198.8309,2709.0
2023-10-11 10:45:00,216.5,216.51,216.39,216.39,4330.0,198.8309,198.8401,198.7299,198.7299,4330.0
2023-10-11 10:50:00,216.46,216.75,216.46,216.68,5617.0,198.7942,199.0605,198.7942,198.9962,5617.0
2023-10-11 10:55:00,216.66,217.05,216.66,217.0,8122.0,198.9779,199.3361,198.9779,199.2901,8122.0
2023-10-11 11:00:00,216.94,216.94,216.68,216.84,9036.0,199.235,199.235,198.9962,199.1432,9036.0
2023-10-11 11:05:00,216.78,216.83,216.52,216.52,7002.0,199.0881,199.134,198.8493,198.8493,7002.0
2023-10-11 11:10:00,216.53,216.53,216.24,216.24,3210.0,198.8585,198.8585,198.5922,198.5922,3210.0
2023-10-11 11:15:00,216.21,216.42,216.11,216.35,11371.0,198.5646,198.7575,198.4728,198.6932,11371.0
2023-10-11 11:20:00,216.31,216.35,216.17,216.35,4831.0,198.6564,198.6932,198.5279,198.6932,4831.0
2023-10-11 11:25:00,216.26,216.43,216.24,216.35,7986.0,198.6105,198.7667,198.5922,198.6932,7986.0
2023-10-11 11:30:00,216.37,216.43,216.14,216.19,6277.0,198.7115,198.7667,198.5003,198.5462,6277.0
2023-10-11 11:35:00,216.19,216.28,216.16,216.26,7474.0,198.5462,198.6289,198.5187,198.6105,7474.0
2023-10-11 11:40:00,216.26,216.33,216.21,216.31,4234.0,198.6105,198.6748,198.5646,198.6564,4234.0
2023-10-11 11:45:00,216.35,216.6,216.35,216.58,4346.0,198.6932,198.9228,198.6932,198.9044,4346.0
2023-10-11 11:50:00,216.57,216.71,216.56,216.68,8922.0,198.8952,199.0238,198.886,198.9962,8922.0
2023-10-11 11:55:00,216.68,216.69,216.43,216.43,3229.0,198.9962,199.0054,198.7667,198.7667,3229.0
2023-10-11 12:00:00,216.34,216.42,216.22,216.42,4320.0,198.684,198.7575,198.5738,198.7575,4320.0
2023-10-11 12:05:00,216.42,216.65,216.33,216.5,5021.0,198.7575,198.9687,198.6748,198.8309,5021.0
2023-10-11 12:10:00,216.48,216.51,216.33,216.47,5148.0,198.8126,198.8401,198.6748,198.8034,5148.0
2023-10-11 12:15:00,216.42,216.42,216.25,216.3,2000.0,198.7575,198.7575,198.6013,198.6473,2000.0
2023-10-11 12:20:00,216.33,216.41,216.29,216.39,5355.0,198.6748,198.7483,198.6381,198.7299,5355.0
2023-10-11 12:25:00,216.34,216.39,216.3,216.39,4157.0,198.684,198.7299,198.6473,198.7299,4157.0
2023-10-11 12:30:00,216.36,216.48,216.35,216.45,4243.0,198.7024,198.8126,198.6932,198.785,4243.0
2023-10-11 12:35:00,216.49,216.67,216.47,216.67,3051.0,198.8218,198.9871,198.8034,198.9871,3051.0
2023-10-11 12:40:00,216.68,216.76,216.68,216.74,3405.0,198.9962,199.0697,198.9962,199.0514,3405.0
2023-10-11 12:45:00,216.72,216.75,216.59,216.59,3315.0,199.033,199.0605,198.9136,198.9136,3315.0
2023-10-11 12:50:00,216.6,216.68,216.6,216.68,2502.0,198.9228,198.9962,198.9228,198.9962,2502.0
2023-10-11 12:55:00,216.64,216.64,216.48,216.49,18919.0,198.9595,198.9595,198.8126,198.8218,18919.0
2023-10-11 13:00:00,216.47,216.65,216.47,216.53,4555.0,198.8034,198.9687,198.8034,198.8585,4555.0
2023-10-11 13:05:00,216.54,216.76,216.54,216.76,3051.0,198.8677,199.0697,198.8677,199.0697,3051.0
2023-10-11 13:10:00,216.77,217.02,216.77,217.02,6175.0,199.0789,199.3085,199.0789,199.3085,6175.0
2023-10-11 13:15:00,217.01,217.01,216.59,216.59,4052.0,199.2993,199.2993,198.9136,198.9136,4052.0
2023-10-11 13:20:00,216.56,216.56,216.31,216.35,2920.0,198.886,198.886,198.6564,198.6932,2920.0
2023-10-11 13:25:00,216.33,216.41,216.33,216.35,1601.0,198.6748,198.7483,198.6748,198.6932,1601.0
2023-10-11 13:30:00,216.35,216.44,216.35,216.41,3328.0,198.6932,198.7758,198.6932,198.7483,3328.0
2023-10-11 13:35:00,216.4,216.5,216.37,216.43,5932.0,198.7391,198.8309,198.7115,198.7667,5932.0
2023-10-11 13:40:00,216.45,216.52,216.41,216.51,4286.0,198.785,198.8493,198.7483,198.8401,4286.0
2023-10-11 13:45:00,216.48,216.67,216.48,216.6,5712.0,198.8126,198.9871,198.8126,198.9228,5712.0
2023-10-11 13:50:00,216.62,216.65,216.53,216.62,4601.0,198.9411,198.9687,198.8585,198.9411,4601.0
2023-10-11 13:55:00,216.61,216.74,216.58,216.63,6632.0,198.932,199.0514,198.9044,198.9503,6632.0
2023-10-11 14:00:00,216.68,216.86,216.61,216.77,8772.0,198.9962,199.1616,198.932,199.0789,8772.0
2023-10-11 14:05:00,216.75,216.87,216.75,216.79,8049.0,199.0605,199.1707,199.0605,199.0973,8049.0
2023-10-11 14:10:00,216.81,216.81,216.69,216.77,5710.0,199.1156,199.1156,199.0054,199.0789,5710.0
2023-10-11 14:15:00,216.73,217.04,216.73,216.84,11720.0,199.0422,199.3269,199.0422,199.1432,11720.0
2023-10-11 14:20:00,216.83,216.91,216.78,216.91,7451.0,199.134,199.2075,199.0881,199.2075,7451.0
2023-10-11 14:25:00,216.91,217.02,216.77,216.77,7722.0,199.2075,199.3085,199.0789,199.0789,7722.0
2023-10-11 14:30:00,216.78,216.93,216.77,216.82,6695.0,199.0881,199.2258,199.0789,199.1248,6695.0
2023-10-11 14:35:00,216.82,216.82,216.53,216.58,7686.0,199.1248,199.1248,198.8585,198.9044,7686.0
2023-10-11 14:40:00,216.62,216.66,216.49,216.53,6370.0,198.9411,198.9779,198.8218,198.8585,6370.0
2023-10-11 14:45:00,216.53,216.6,216.51,216.54,10758.0,198.8585,198.9228,198.8401,198.8677,10758.0
2023-10-11 14:50:00,216.58,216.67,216.51,216.55,9276.0,198.9044,198.9871,198.8401,198.8769,9276.0
2023-10-11 14:55:00,216.55,216.58,216.47,216.56,14413.0,198.8769,198.9044,198.8034,198.886,14413.0
2023-10-11 15:00:00,216.57,216.72,216.55,216.69,11194.0,198.8952,199.033,198.8769,199.0054,11194.0
2023-10-11 15:05:00,216.68,216.72,216.52,216.57,8958.0,198.9962,199.033,198.8493,198.8952,8958.0
2023-10-11 15:10:00,216.58,216.63,216.51,216.52,8272.0,198.9044,198.9503,198.8401,198.8493,8272.0
2023-10-11 15:15:00,216.51,216.6,216.49,216.55,8449.0,198.8401,198.9228,198.8218,198.8769,8449.0
2023-10-11 15:20:00,216.56,216.63,216.54,216.56,8893.0,198.886,198.9503,198.8677,198.886,8893.0
2023-10-11 15:25:00,216.56,216.94,216.51,216.9,10629.0,198.886,199.235,198.8401,199.1983,10629.0
2023-10-11 15:30:00,216.9,216.9,216.61,216.63,12801.0,199.1983,199.1983,198.932,198.9503,12801.0
2023-10-11 15:35:00,216.61,216.8,216.51,216.8,8264.0,198.932,199.1065,198.8401,199.1065,8264.0
2023-10-11 15:40:00,216.81,216.84,216.66,216.83,11691.0,199.1156,199.1432,198.9779,199.134,11691.0
2023-10-11 15:45:00,216.82,216.98,216.79,216.83,14074.0,199.1248,199.2718,199.0973,199.134,14074.0
2023-10-11 15:50:00,216.81,217.04,216.81,217.04,35820.0,199.1156,199.3269,199.1156,199.3269,35820.0
2023-10-11 15:55:00,217.03,217.22,216.92,217.15,77386.0,199.3177,199.4922,199.2167,199.4279,77386.0
2023-10-12 09:30:00,218.52,219.22,218.36,219.0,40407.0,200.6861,201.329,200.5391,201.1269,40407.0
2023-10-12 09:35:00,218.78,219.5,218.65,219.47,11856.0,200.9249,201.5861,200.8055,201.5585,11856.0
2023-10-12 09:40:00,219.53,219.74,219.24,219.39,21346.0,201.6137,201.8065,201.3473,201.4851,21346.0
2023-10-12 09:45:00,219.34,219.41,218.65,218.68,25602.0,201.4392,201.5034,200.8055,200.833,25602.0
2023-10-12 09:50:00,218.74,219.05,218.33,218.5,17328.0,200.8881,201.1728,200.5116,200.6677,17328.0
2023-10-12 09:55:00,218.5,218.83,218.06,218.16,11346.0,200.6677,200.9708,200.2636,200.3555,11346.0
2023-10-12 10:00:00,218.2,218.2,217.27,217.32,18314.0,200.3922,200.3922,199.5381,199.584,18314.0
2023-10-12 10:05:00,217.3,217.71,217.17,217.64,23082.0,199.5656,199.9422,199.4463,199.8779,23082.0
2023-10-12 10:10:00,217.63,217.83,217.58,217.75,23239.0,199.8687,200.0524,199.8228,199.9789,23239.0
2023-10-12 10:15:00,217.79,218.43,217.79,218.42,10150.0,200.0157,200.6034,200.0157,200.5942,10150.0
2023-10-12 10:20:00,218.45,218.62,218.33,218.62,9873.0,200.6218,200.7779,200.5116,200.7779,9873.0
2023-10-12 10:25:00,218.61,218.85,218.59,218.82,5724.0,200.7687,200.9891,200.7504,200.9616,5724.0
2023-10-12 10:30:00,218.88,219.0,218.68,218.93,7962.0,201.0167,201.1269,200.833,201.0626,7962.0
2023-10-12 10:35:00,218.91,219.44,218.82,219.44,9434.0,201.0443,201.531,200.9616,201.531,9434.0
2023-10-12 10:40:00,219.44,219.55,219.37,219.41,14769.0,201.531,201.632,201.4667,201.5034,14769.0
2023-10-12 10:45:00,219.47,219.63,219.43,219.56,6491.0,201.5585,201.7055,201.5218,201.6412,6491.0
2023-10-12 10:50:00,219.56,219.6,219.41,219.51,3320.0,201.6412,201.6779,201.5034,201.5953,3320.0
2023-10-12 10:55:00,219.47,219.83,219.46,219.76,14002.0,201.5585,201.8892,201.5494,201.8249,14002.0
2023-10-12 11:00:00,219.76,219.79,219.59,219.74,9894.0,201.8249,201.8524,201.6688,201.8065,9894.0
2023-10-12 11:05:00,219.75,220.43,219.7,220.31,37440.0,201.8157,202.4402,201.7698,202.33,37440.0
2023-10-12 11:10:00,220.33,220.53,220.22,220.5,6714.0,202.3484,202.532,202.2473,202.5045,6714.0
2023-10-12 11:15:00,220.45,220.49,220.22,220.22,8873.0,202.4586,202.4953,202.2473,202.2473,8873.0
2023-10-12 11:20:00,220.25,220.38,219.95,219.95,12794.0,202.2749,202.3943,201.9994,201.9994,12794.0
2023-10-12 11:25:00,220.03,220.46,219.99,220.46,11226.0,202.0728,202.4678,202.0361,202.4678,11226.0
2023-10-12 11:30:00,220.45,220.56,219.84,220.0,15852.0,202.4586,202.5596,201.8984,202.0453,15852.0
2023-10-12 11:35:00,220.05,220.21,220.04,220.16,5700.0,202.0912,202.2382,202.082,202.1922,5700.0
2023-10-12 11:40:00,220.21,220.48,220.18,220.48,6870.0,202.2382,202.4861,202.2106,202.4861,6870.0
2023-10-12 11:45:00,220.5,220.57,220.22,220.3,12625.0,202.5045,202.5688,202.2473,202.3208,12625.0
2023-10-12 11:50:00,220.22,220.31,220.16,220.31,2588.0,202.2473,202.33,202.1922,202.33,2588.0
2023-10-12 11:55:00,220.25,220.26,220.04,220.04,2595.0,202.2749,202.2841,202.082,202.082,2595.0
2023-10-12 12:00:00,220.1,220.77,220.09,220.5,22971.0,202.1371,202.7525,202.128,202.5045,22971.0
2023-10-12 12:05:00,220.47,220.79,220.41,220.64,10440.0,202.4769,202.7708,202.4218,202.6331,10440.0
2023-10-12 12:10:00,220.74,220.8,220.65,220.68,3762.0,202.7249,202.78,202.6422,202.6698,3762.0
2023-10-12 12:15:00,220.68,220.88,220.6,220.62,16249.0,202.6698,202.8535,202.5963,202.6147,16249.0
2023-10-12 12:20:00,220.56,220.97,220.54,220.97,9687.0,202.5596,202.9361,202.5412,202.9361,9687.0
2023-10-12 12:25:00,220.88,220.88,220.53,220.61,7217.0,202.8535,202.8535,202.532,202.6055,7217.0
2023-10-12 12:30:00,220.64,220.69,220.38,220.52,20195.0,202.6331,202.679,202.3943,202.5229,20195.0
2023-10-12 12:35:00,220.58,220.78,220.58,220.76,29008.0,202.578,202.7616,202.578,202.7433,29008.0
2023-10-12 12:40:00,220.83,221.13,220.83,220.91,10647.0,202.8076,203.0831,202.8076,202.881,10647.0
2023-10-12 12:45:00,220.93,220.98,220.85,220.88,4000.0,202.8994,202.9453,202.8259,202.8535,4000.0
2023-10-12 12:50:00,220.91,220.99,220.8,220.89,5079.0,202.881,202.9545,202.78,202.8627,5079.0
2023-10-12 12:55:00,220.84,220.94,220.77,220.92,5863.0,202.8167,202.9086,202.7525,202.8902,5863.0
2023-10-12 13:00:00,220.83,220.86,220.53,220.68,10124.0,202.8076,202.8351,202.532,202.6698,10124.0
2023-10-12 13:05:00,220.65,220.65,220.26,220.36,14112.0,202.6422,202.6422,202.2841,202.3759,14112.0
2023-10-12 13:10:00,220.41,220.47,220.25,220.39,11836.0,202.4218,202.4769,202.2749,202.4035,11836.0
2023-10-12 13:15:00,220.39,220.4,220.11,220.22,8059.0,202.4035,202.4127,202.1463,202.2473,8059.0
2023-10-12 13:20:00,220.18,220.18,219.85,219.97,3614.0,202.2106,202.2106,201.9075,202.0177,3614.0
2023-10-12 13:25:00,219.98,220.02,219.52,219.55,5789.0,202.0269,202.0637,201.6045,201.632,5789.0
2023-10-12 13:30:00,219.49,219.68,219.46,219.56,4385.0,201.5769,201.7514,201.5494,201.6412,4385.0
2023-10-12 13:35:00,219.56,219.61,219.33,219.36,2573.0,201.6412,201.6871,201.43,201.4575,2573.0
2023-10-12 13:40:00,219.36,219.48,219.14,219.19,10665.0,201.4575,201.5677,201.2555,201.3014,10665.0
2023-10-12 13:45:00,219.25,219.54,219.25,219.51,9479.0,201.3565,201.6228,201.3565,201.5953,9479.0
2023-10-12 13:50:00,219.54,219.66,219.5,219.56,4625.0,201.6228,201.733,201.5861,201.6412,4625.0
2023-10-12 13:55:00,219.59,219.66,219.31,219.33,3672.0,201.6688,201.733,201.4116,201.43,3672.0
2023-10-12 14:00:00,219.38,219.48,219.24,219.24,4274.0,201.4759,201.5677,201.3473,201.3473,4274.0
2023-10-12 14:05:00,219.23,219.29,219.09,219.13,3767.0,201.3381,201.3932,201.2096,201.2463,3767.0
2023-10-12 14:10:00,219.09,219.35,219.03,219.34,7541.0,201.2096,201.4483,201.1545,201.4392,7541.0
2023-10-12 14:15:00,219.25,219.31,218.97,219.04,2700.0,201.3565,201.4116,201.0994,201.1636,2700.0
2023-10-12 14:20:00,218.99,219.54,218.98,219.46,10815.0,201.1177,201.6228,201.1085,201.5494,10815.0
2023-10-12 14:25:00,219.45,219.63,219.45,219.61,4541.0,201.5402,201.7055,201.5402,201.6871,4541.0
2023-10-12 14:30:00,219.58,219.76,219.52,219.76,4054.0,201.6596,201.8249,201.6045,201.8249,4054.0
2023-10-12 14:35:00,219.74,219.99,219.74,219.93,8183.0,201.8065,202.0361,201.8065,201.981,8183.0
2023-10-12 14:40:00,219.96,220.13,219.82,220.13,8760.0,202.0086,202.1647,201.88,202.1647,8760.0
2023-10-12 14:45:00,220.14,220.2,220.0,220.2,4133.0,202.1739,202.229,202.0453,202.229,4133.0
2023-10-12 14:50:00,220.21,220.26,220.14,220.14,7230.0,202.2382,202.2841,202.1739,202.1739,7230.0
2023-10-12 14:55:00,220.19,220.24,220.09,220.24,9008.0,202.2198,202.2657,202.128,202.2657,9008.0
2023-10-12 15:00:00,220.28,220.51,220.21,220.4,22005.0,202.3024,202.5137,202.2382,202.4127,22005.0
2023-10-12 15:05:00,220.4,220.42,220.19,220.37,13110.0,202.4127,202.431,202.2198,202.3851,13110.0
2023-10-12 15:10:00,220.31,220.64,220.31,220.64,12378.0,202.33,202.6331,202.33,202.6331,12378.0
2023-10-12 15:15:00,220.58,220.74,220.47,220.66,12627.0,202.578,202.7249,202.4769,202.6514,12627.0
2023-10-12 15:20:00,220.63,220.71,220.54,220.54,12750.0,202.6239,202.6974,202.5412,202.5412,12750.0
2023-10-12 15:25:00,220.54,220.54,220.34,220.46,8655.0,202.5412,202.5412,202.3575,202.4678,8655.0
2023-10-12 15:30:00,220.42,220.77,220.4,220.63,9880.0,202.431,202.7525,202.4127,202.6239,9880.0
2023-10-12 15:35:00,220.63,220.74,220.58,220.68,12990.0,202.6239,202.7249,202.578,202.6698,12990.0
2023-10-12 15:40:00,220.7,220.72,220.44,220.46,16876.0,202.6882,202.7065,202.4494,202.4678,16876.0
2023-10-12 15:45:00,220.43,220.46,220.08,220.08,40848.0,202.4402,202.4678,202.1188,202.1188,40848.0
2023-10-12 15:50:00,220.08,220.25,219.87,220.08,56020.0,202.1188,202.2749,201.9259,202.1188,56020.0
2023-10-12 15:55:00,220.08,220.22,220.02,220.11,103281.0,202.1188,202.2473,202.0637,202.1463,103281.0
2023-10-13 09:30:00,220.82,221.05,219.78,220.92,34367.0,202.7984,203.0096,201.8433,202.8902,34367.0
2023-10-13 09:35:00,221.0,221.76,220.03,220.47,21200.0,202.9637,203.6617,202.0728,202.4769,21200.0
2023-10-13 09:40:00,220.79,220.79,220.31,220.44,10760.0,202.7708,202.7708,202.33,202.4494,10760.0
2023-10-13 09:45:00,220.44,220.74,220.38,220.55,7636.0,202.4494,202.7249,202.3943,202.5504,7636.0
2023-10-13 09:50:00,220.63,220.63,220.4,220.43,13590.0,202.6239,202.6239,202.4127,202.4402,13590.0
2023-10-13 09:55:00,220.4,220.52,219.91,219.96,6970.0,202.4127,202.5229,201.9626,202.0086,6970.0
2023-10-13 10:00:00,219.86,220.23,219.7,220.15,12443.0,201.9167,202.2565,201.7698,202.1831,12443.0
2023-10-13 10:05:00,220.17,220.24,219.83,220.0,11803.0,202.2014,202.2657,201.8892,202.0453,11803.0
2023-10-13 10:10:00,220.03,220.04,219.46,219.52,8765.0,202.0728,202.082,201.5494,201.6045,8765.0
2023-10-13 10:15:00,219.73,220.07,219.56,220.07,21975.0,201.7973,202.1096,201.6412,202.1096,21975.0
2023-10-13 10:20:00,220.09,220.18,219.83,219.94,3913.0,202.128,202.2106,201.8892,201.9902,3913.0
2023-10-13 10:25:00,219.93,220.09,219.88,219.97,3736.0,201.981,202.128,201.9351,202.0177,3736.0
2023-10-13 10:30:00,220.03,220.24,219.98,220.24,1991.0,202.0728,202.2657,202.0269,202.2657,1991.0
2023-10-13 10:35:00,220.19,220.39,220.13,220.19,3952.0,202.2198,202.4035,202.1647,202.2198,3952.0
2023-10-13 10:40:00,220.16,220.29,220.16,220.21,1860.0,202.1922,202.3116,202.1922,202.2382,1860.0
2023-10-13 10:45:00,220.18,220.28,220.05,220.19,6304.0,202.2106,202.3024,202.0912,202.2198,6304.0
2023-10-13 10:50:00,220.22,220.27,219.9,219.97,5000.0,202.2473,202.2933,201.9535,202.0177,5000.0
2023-10-13 10:55:00,219.94,220.09,219.86,219.91,4682.0,201.9902,202.128,201.9167,201.9626,4682.0
2023-10-13 11:00:00,219.97,219.97,219.58,219.76,6884.0,202.0177,202.0177,201.6596,201.8249,6884.0
2023-10-13 11:05:00,219.69,219.79,219.55,219.73,11240.0,201.7606,201.8524,201.632,201.7973,11240.0
2023-10-13 11:10:00,219.79,219.93,219.73,219.89,8200.0,201.8524,201.981,201.7973,201.9443,8200.0
2023-10-13 11:15:00,219.86,219.98,219.81,219.89,5651.0,201.9167,202.0269,201.8708,201.9443,5651.0
2023-10-13 11:20:00,219.86,219.92,219.57,219.76,7304.0,201.9167,201.9718,201.6504,201.8249,7304.0
2023-10-13 11:25:00,219.74,219.83,219.43,219.62,6649.0,201.8065,201.8892,201.5218,201.6963,6649.0
2023-10-13 11:30:00,219.55,219.55,219.27,219.39,4831.0,201.632,201.632,201.3749,201.4851,4831.0
2023-10-13 11:35:00,219.41,219.53,218.83,218.91,42509.0,201.5034,201.6137,200.9708,201.0443,42509.0
2023-10-13 11:40:00,218.91,219.34,218.89,219.27,13181.0,201.0443,201.4392,201.0259,201.3749,13181.0
2023-10-13 11:45:00,219.11,219.16,218.92,218.92,10085.0,201.2279,201.2738,201.0534,201.0534,10085.0
2023-10-13 11:50:00,218.99,219.02,218.81,218.92,12383.0,201.1177,201.1453,200.9524,201.0534,12383.0
2023-10-13 11:55:00,218.91,218.92,218.7,218.86,14184.0,201.0443,201.0534,200.8514,200.9983,14184.0
2023-10-13 12:00:00,218.86,219.16,218.79,219.07,9626.0,200.9983,201.2738,200.934,201.1912,9626.0
2023-10-13 12:05:00,219.13,219.16,218.99,219.09,2064.0,201.2463,201.2738,201.1177,201.2096,2064.0
2023-10-13 12:10:00,219.04,219.07,218.94,218.94,1115.0,201.1636,201.1912,201.0718,201.0718,1115.0
2023-10-13 12:15:00,218.92,219.07,218.82,219.02,4958.0,201.0534,201.1912,200.9616,201.1453,4958.0
2023-10-13 12:20:00,219.08,219.21,218.95,218.95,14735.0,201.2004,201.3198,201.081,201.081,14735.0
2023-10-13 12:25:00,218.95,219.2,218.91,219.17,6394.0,201.081,201.3106,201.0443,201.283,6394.0
2023-10-13 12:30:00,219.2,219.35,219.07,219.32,2338.0,201.3106,201.4483,201.1912,201.4208,2338.0
2023-10-13 12:35:00,219.24,219.35,219.2,219.35,2006.0,201.3473,201.4483,201.3106,201.4483,2006.0
2023-10-13 12:40:00,219.31,219.35,219.23,219.27,2184.0,201.4116,201.4483,201.3381,201.3749,2184.0
2023-10-13 12:45:00,219.28,219.28,219.1,219.12,6500.0,201.3841,201.3841,201.2187,201.2371,6500.0
2023-10-13 12:50:00,219.09,219.15,218.7,218.86,41388.0,201.2096,201.2647,200.8514,200.9983,41388.0
2023-10-13 12:55:00,218.86,218.97,218.61,218.61,5671.0,200.9983,201.0994,200.7687,200.7687,5671.0
2023-10-13 13:00:00,218.58,218.64,218.34,218.4,3400.0,200.7412,200.7963,200.5208,200.5759,3400.0
2023-10-13 13:05:00,218.41,218.41,217.82,217.83,9204.0,200.5851,200.5851,200.0432,200.0524,9204.0
2023-10-13 13:10:00,217.9,218.09,217.63,217.99,42299.0,200.1167,200.2912,199.8687,200.1993,42299.0
2023-10-13 13:15:00,218.11,218.23,217.99,218.18,3813.0,200.3095,200.4197,200.1993,200.3738,3813.0
2023-10-13 13:20:00,218.17,218.29,218.0,218.09,3224.0,200.3646,200.4749,200.2085,200.2912,3224.0
2023-10-13 13:25:00,218.06,218.13,217.81,217.84,4016.0,200.2636,200.3279,200.034,200.0616,4016.0
2023-10-13 13:30:00,217.78,217.95,217.55,217.68,19832.0,200.0065,200.1626,199.7952,199.9146,19832.0
2023-10-13 13:35:00,217.69,218.08,217.69,218.08,12335.0,199.9238,200.282,199.9238,200.282,12335.0
2023-10-13 13:40:00,218.04,218.6,218.03,218.5,3779.0,200.2453,200.7596,200.2361,200.6677,3779.0
2023-10-13 13:45:00,218.5,218.76,218.41,218.59,7538.0,200.6677,200.9065,200.5851,200.7504,7538.0
2023-10-13 13:50:00,218.61,218.62,218.51,218.52,4662.0,200.7687,200.7779,200.6769,200.6861,4662.0
2023-10-13 13:55:00,218.56,218.79,218.56,218.74,4725.0,200.7228,200.934,200.7228,200.8881,4725.0
2023-10-13 14:00:00,218.71,218.78,218.44,218.47,6949.0,200.8606,200.9249,200.6126,200.6402,6949.0
2023-10-13 14:05:00,218.42,218.64,218.42,218.62,5206.0,200.5942,200.7963,200.5942,200.7779,5206.0
2023-10-13 14:10:00,218.55,218.62,218.5,218.6,83912.0,200.7136,200.7779,200.6677,200.7596,83912.0
2023-10-13 14:15:00,218.6,218.61,218.34,218.45,6670.0,200.7596,200.7687,200.5208,200.6218,6670.0
2023-10-13 14:20:00,218.47,218.64,218.4,218.49,3889.0,200.6402,200.7963,200.5759,200.6585,3889.0
2023-10-13 14:25:00,218.49,218.55,218.36,218.55,8554.0,200.6585,200.7136,200.5391,200.7136,8554.0
2023-10-13 14:30:00,218.68,218.77,218.38,218.45,19011.0,200.833,200.9157,200.5575,200.6218,19011.0
2023-10-13 14:35:00,218.47,218.48,217.84,218.16,17262.0,200.6402,200.6493,200.0616,200.3555,17262.0
2023-10-13 14:40:00,218.11,218.22,218.05,218.1,3533.0,200.3095,200.4106,200.2544,200.3004,3533.0
2023-10-13 14:45:00,218.07,218.07,217.74,217.85,2074.0,200.2728,200.2728,199.9697,200.0708,2074.0
2023-10-13 14:50:00,217.8,218.13,217.76,218.04,3200.0,200.0248,200.3279,199.9881,200.2453,3200.0
2023-10-13 14:55:00,218.09,218.46,218.08,218.42,9318.0,200.2912,200.631,200.282,200.5942,9318.0
2023-10-13 15:00:00,218.42,218.56,218.31,218.54,5508.0,200.5942,200.7228,200.4932,200.7044,5508.0
2023-10-13 15:05:00,218.5,218.59,218.25,218.56,6545.0,200.6677,200.7504,200.4381,200.7228,6545.0
2023-10-13 15:10:00,218.56,218.76,218.52,218.59,8308.0,200.7228,200.9065,200.6861,200.7504,8308.0
2023-10-13 15:15:00,218.59,218.64,218.49,218.52,6049.0,200.7504,200.7963,200.6585,200.6861,6049.0
2023-10-13 15:20:00,218.49,218.66,218.45,218.6,5808.0,200.6585,200.8147,200.6218,200.7596,5808.0
2023-10-13 15:25:00,218.61,218.68,218.53,218.56,7983.0,200.7687,200.833,200.6953,200.7228,7983.0
2023-10-13 15:30:00,218.56,218.71,218.5,218.5,6872.0,200.7228,200.8606,200.6677,200.6677,6872.0
2023-10-13 15:35:00,218.48,218.52,218.34,218.4,6671.0,200.6493,200.6861,200.5208,200.5759,6671.0
2023-10-13 15:40:00,218.4,218.49,218.28,218.31,21246.0,200.5759,200.6585,200.4657,200.4932,21246.0
2023-10-13 15:45:00,218.32,218.83,218.32,218.79,20943.0,200.5024,200.9708,200.5024,200.934,20943.0
2023-10-13 15:50:00,218.79,219.11,218.75,219.11,23684.0,200.934,201.2279,200.8973,201.2279,23684.0
2023-10-13 15:55:00,219.07,219.44,218.94,219.41,83470.0,201.1912,201.531,201.0718,201.5034,83470.0
2023-10-16 09:30:00,220.41,220.98,219.6,220.39,20593.0,202.4218,202.9453,201.6779,202.4035,20593.0
2023-10-16 09:35:00,220.36,220.52,220.12,220.34,8267.0,202.3759,202.5229,202.1555,202.3575,8267.0
2023-10-16 09:40:00,220.3,220.31,219.73,219.99,8270.0,202.3208,202.33,201.7973,202.0361,8270.0
2023-10-16 09:45:00,219.92,220.31,219.91,220.08,8843.0,201.9718,202.33,201.9626,202.1188,8843.0
2023-10-16 09:50:00,220.14,220.18,219.42,219.93,7474.0,202.1739,202.2106,201.5126,201.981,7474.0
2023-10-16 09:55:00,220.0,220.22,219.88,220.21,10236.0,202.0453,202.2473,201.9351,202.2382,10236.0
2023-10-16 10:00:00,220.05,220.47,220.0,220.36,8555.0,202.0912,202.4769,202.0453,202.3759,8555.0
2023-10-16 10:05:00,220.32,220.42,220.03,220.26,17624.0,202.3392,202.431,202.0728,202.2841,17624.0
2023-10-16 10:10:00,220.33,220.47,220.14,220.19,7977.0,202.3484,202.4769,202.1739,202.2198,7977.0
2023-10-16 10:15:00,220.21,220.29,220.12,220.28,8154.0,202.2382,202.3116,202.1555,202.3024,8154.0
2023-10-16 10:20:00,220.21,220.44,220.1,220.44,13655.0,202.2382,202.4494,202.1371,202.4494,13655.0
2023-10-16 10:25:00,220.54,220.67,220.46,220.55,13370.0,202.5412,202.6606,202.4678,202.5504,13370.0
2023-10-16 10:30:00,220.53,220.89,220.46,220.76,3801.0,202.532,202.8627,202.4678,202.7433,3801.0
2023-10-16 10:35:00,220.69,220.95,220.68,220.8,3223.0,202.679,202.9178,202.6698,202.78,3223.0
2023-10-16 10:40:00,220.86,220.91,220.7,220.81,4317.0,202.8351,202.881,202.6882,202.7892,4317.0
2023-10-16 10:45:00,220.88,220.96,220.77,220.92,3446.0,202.8535,202.9269,202.7525,202.8902,3446.0
2023-10-16 10:50:00,220.9,221.03,220.74,220.83,33182.0,202.8718,202.9912,202.7249,202.8076,33182.0
2023-10-16 10:55:00,220.83,220.95,220.77,220.94,9306.0,202.8076,202.9178,202.7525,202.9086,9306.0
2023-10-16 11:00:00,220.94,221.12,220.93,221.0,4145.0,202.9086,203.0739,202.8994,202.9637,4145.0
2023-10-16 11:05:00,221.03,221.07,220.9,220.95,13078.0,202.9912,203.028,202.8718,202.9178,13078.0
2023-10-16 11:10:00,220.93,220.93,220.44,220.45,16910.0,202.8994,202.8994,202.4494,202.4586,16910.0
2023-10-16 11:15:00,220.45,220.7,220.42,220.7,7962.0,202.4586,202.6882,202.431,202.6882,7962.0
2023-10-16 11:20:00,220.61,220.67,220.46,220.52,15277.0,202.6055,202.6606,202.4678,202.5229,15277.0
2023-10-16 11:25:00,220.52,220.56,220.16,220.16,6992.0,202.5229,202.5596,202.1922,202.1922,6992.0
2023-10-16 11:30:00,220.16,220.34,220.06,220.06,11255.0,202.1922,202.3575,202.1004,202.1004,11255.0
2023-10-16 11:35:00,220.07,220.07,219.88,219.88,6241.0,202.1096,202.1096,201.9351,201.9351,6241.0
2023-10-16 11:40:00,219.9,220.13,219.84,220.0,11246.0,201.9535,202.1647,201.8984,202.0453,11246.0
2023-10-16 11:45:00,220.04,220.06,219.94,220.05,12482.0,202.082,202.1004,201.9902,202.0912,12482.0
2023-10-16 11:50:00,220.1,220.23,220.06,220.16,3630.0,202.1371,202.2565,202.1004,202.1922,3630.0
2023-10-16 11:55:00,220.07,220.1,219.97,220.08,19406.0,202.1096,202.1371,202.0177,202.1188,19406.0
2023-10-16 12:00:00,220.04,220.14,219.98,220.11,5239.0,202.082,202.1739,202.0269,202.1463,5239.0
2023-10-16 12:05:00,220.07,220.14,219.76,219.95,21509.0,202.1096,202.1739,201.8249,201.9994,21509.0
2023-10-16 12:10:00,219.88,219.96,219.82,219.89,2890.0,201.9351,202.0086,201.88,201.9443,2890.0
2023-10-16 12:15:00,219.89,219.98,219.81,219.92,4014.0,201.9443,202.0269,201.8708,201.9718,4014.0
2023-10-16 12:20:00,219.9,219.94,219.67,219.82,11760.0,201.9535,201.9902,201.7422,201.88,11760.0
2023-10-16 12:25:00,219.78,219.91,219.76,219.91,5519.0,201.8433,201.9626,201.8249,201.9626,5519.0
2023-10-16 12:30:00,219.87,220.02,219.87,219.96,7525.0,201.9259,202.0637,201.9259,202.0086,7525.0
2023-10-16 12:35:00,219.93,219.98,219.73,219.73,2200.0,201.981,202.0269,201.7973,201.7973,2200.0
2023-10-16 12:40:00,219.75,219.77,219.59,219.73,18021.0,201.8157,201.8341,201.6688,201.7973,18021.0
2023-10-16 12:45:00,219.73,219.94,219.73,219.79,8987.0,201.7973,201.9902,201.7973,201.8524,8987.0
2023-10-16 12:50:00,219.82,219.85,219.65,219.66,3238.0,201.88,201.9075,201.7239,201.733,3238.0
2023-10-16 12:55:00,219.65,219.67,219.34,219.55,9150.0,201.7239,201.7422,201.4392,201.632,9150.0
2023-10-16 13:00:00,219.6,219.83,219.58,219.76,12040.0,201.6779,201.8892,201.6596,201.8249,12040.0
2023-10-16 13:05:00,219.76,219.81,219.69,219.76,13092.0,201.8249,201.8708,201.7606,201.8249,13092.0
2023-10-16 13:10:00,219.75,219.86,219.74,219.8,12624.0,201.8157,201.9167,201.8065,201.8616,12624.0
2023-10-16 13:15:00,219.86,219.9,219.62,219.67,6571.0,201.9167,201.9535,201.6963,201.7422,6571.0
2023-10-16 13:20:00,219.67,219.7,219.39,219.5,20688.0,201.7422,201.7698,201.4851,201.5861,20688.0
2023-10-16 13:25:00,219.44,219.52,219.22,219.52,10355.0,201.531,201.6045,201.329,201.6045,10355.0
2023-10-16 13:30:00,219.5,219.5,219.31,219.33,6858.0,201.5861,201.5861,201.4116,201.43,6858.0
2023-10-16 13:35:00,219.4,219.49,219.35,219.49,4521.0,201.4943,201.5769,201.4483,201.5769,4521.0
2023-10-16 13:40:00,219.48,219.62,219.46,219.55,3664.0,201.5677,201.6963,201.5494,201.632,3664.0
2023-10-16 13:45:00,219.49,219.67,219.49,219.64,9449.0,201.5769,201.7422,201.5769,201.7147,9449.0
2023-10-16 13:50:00,219.63,219.79,219.63,219.67,3950.0,201.7055,201.8524,201.7055,201.7422,3950.0
2023-10-16 13:55:00,219.71,219.87,219.7,219.77,4380.0,201.779,201.9259,201.7698,201.8341,4380.0
2023-10-16 14:00:00,219.81,219.81,219.53,219.6,3569.0,201.8708,201.8708,201.6137,201.6779,3569.0
2023-10-16 14:05:00,219.57,219.73,219.57,219.73,4801.0,201.6504,201.7973,201.6504,201.7973,4801.0
2023-10-16 14:10:00,219.73,219.75,219.53,219.56,9269.0,201.7973,201.8157,201.6137,201.6412,9269.0
2023-10-16 14:15:00,219.46,219.57,219.35,219.45,6197.0,201.5494,201.6504,201.4483,201.5402,6197.0
2023-10-16 14:20:00,219.41,219.44,219.2,219.29,2300.0,201.5034,201.531,201.3106,201.3932,2300.0
2023-10-16 14:25:00,219.25,219.27,219.14,219.22,3091.0,201.3565,201.3749,201.2555,201.329,3091.0
2023-10-16 14:30:00,219.15,219.35,219.15,219.28,3520.0,201.2647,201.4483,201.2647,201.3841,3520.0
2023-10-16 14:35:00,219.25,219.26,219.05,219.19,4795.0,201.3565,201.3657,201.1728,201.3014,4795.0
2023-10-16 14:40:00,219.16,219.19,219.05,219.16,2990.0,201.2738,201.3014,201.1728,201.2738,2990.0
2023-10-16 14:45:00,219.11,219.16,219.02,219.03,2727.0,201.2279,201.2738,201.1453,201.1545,2727.0
2023-10-16 14:50:00,219.02,219.18,218.99,219.18,4141.0,201.1453,201.2922,201.1177,201.2922,4141.0
2023-10-16 14:55:00,219.18,219.28,219.18,219.27,6079.0,201.2922,201.3841,201.2922,201.3749,6079.0
2023-10-16 15:00:00,219.27,219.3,219.14,219.24,5180.0,201.3749,201.4024,201.2555,201.3473,5180.0
2023-10-16 15:05:00,219.29,219.37,219.26,219.26,6084.0,201.3932,201.4667,201.3657,201.3657,6084.0
2023-10-16 15:10:00,219.28,219.3,219.2,219.26,6773.0,201.3841,201.4024,201.3106,201.3657,6773.0
2023-10-16 15:15:00,219.26,219.32,219.17,219.2,8544.0,201.3657,201.4208,201.283,201.3106,8544.0
2023-10-16 15:20:00,219.19,219.3,219.15,219.22,8780.0,201.3014,201.4024,201.2647,201.329,8780.0
2023-10-16 15:25:00,219.2,219.21,219.1,219.18,14440.0,201.3106,201.3198,201.2187,201.2922,14440.0
2023-10-16 15:30:00,219.21,219.26,219.03,219.05,9860.0,201.3198,201.3657,201.1545,201.1728,9860.0
2023-10-16 15:35:00,219.03,219.06,218.88,218.89,8471.0,201.1545,201.182,201.0167,201.0259,8471.0
2023-10-16 15:40:00,218.87,218.94,218.69,218.92,12978.0,201.0075,201.0718,200.8422,201.0534,12978.0
2023-10-16 15:45:00,218.86,218.92,218.74,218.77,9063.0,200.9983,201.0534,200.8881,200.9157,9063.0
2023-10-16 15:50:00,218.66,219.02,218.66,219.02,21390.0,200.8147,201.1453,200.8147,201.1453,21390.0
2023-10-16 15:55:00,218.98,219.16,218.72,218.76,57682.0,201.1085,201.2738,200.8698,200.9065,57682.0
2023-10-17 09:30:00,218.82,219.79,218.27,219.56,29064.0,200.9616,201.8524,200.4565,201.6412,29064.0
2023-10-17 09:35:00,219.44,219.66,218.57,218.75,3962.0,201.531,201.733,200.732,200.8973,3962.0
2023-10-17 09:40:00,218.77,218.77,218.45,218.53,4000.0,200.9157,200.9157,200.6218,200.6953,4000.0
2023-10-17 09:45:00,218.45,219.01,218.45,218.92,14380.0,200.6218,201.1361,200.6218,201.0534,14380.0
2023-10-17 09:50:00,218.67,218.99,218.67,218.74,1972.0,200.8238,201.1177,200.8238,200.8881,1972.0
2023-10-17 09:55:00,218.74,218.74,218.29,218.58,4170.0,200.8881,200.8881,200.4749,200.7412,4170.0
2023-10-17 10:00:00,218.61,219.17,218.61,218.77,9229.0,200.7687,201.283,200.7687,200.9157,9229.0
2023-10-17 10:05:00,218.77,218.77,218.52,218.65,3421.0,200.9157,200.9157,200.6861,200.8055,3421.0
2023-10-17 10:10:00,218.67,218.81,218.53,218.56,3448.0,200.8238,200.9524,200.6953,200.7228,3448.0
2023-10-17 10:15:00,218.42,218.42,218.15,218.16,5616.0,200.5942,200.5942,200.3463,200.3555,5616.0
2023-10-17 10:20:00,218.12,218.41,218.03,218.3,19424.0,200.3187,200.5851,200.2361,200.484,19424.0
2023-10-17 10:25:00,218.31,218.5,218.31,218.31,2584.0,200.4932,200.6677,200.4932,200.4932,2584.0
2023-10-17 10:30:00,218.49,218.49,217.96,218.03,3702.0,200.6585,200.6585,200.1718,200.2361,3702.0
2023-10-17 10:35:00,218.03,218.29,217.97,218.29,6144.0,200.2361,200.4749,200.181,200.4749,6144.0
2023-10-17 10:40:00,218.2,218.33,218.04,218.04,3398.0,200.3922,200.5116,200.2453,200.2453,3398.0
2023-10-17 10:45:00,218.11,218.35,217.75,217.96,7742.0,200.3095,200.53,199.9789,200.1718,7742.0
2023-10-17 10:50:00,217.86,217.86,217.65,217.8,8116.0,200.0799,200.0799,199.8871,200.0248,8116.0
2023-10-17 10:55:00,217.8,218.14,217.77,218.14,5387.0,200.0248,200.3371,199.9973,200.3371,5387.0
2023-10-17 11:00:00,218.11,218.25,218.03,218.25,3134.0,200.3095,200.4381,200.2361,200.4381,3134.0
2023-10-17 11:05:00,218.24,218.36,218.12,218.14,4350.0,200.4289,200.5391,200.3187,200.3371,4350.0
2023-10-17 11:10:00,218.24,218.49,218.07,218.4,7617.0,200.4289,200.6585,200.2728,200.5759,7617.0
2023-10-17 11:15:00,218.31,218.48,218.28,218.48,4925.0,200.4932,200.6493,200.4657,200.6493,4925.0
2023-10-17 11:20:00,218.35,218.42,218.25,218.38,3286.0,200.53,200.5942,200.4381,200.5575,3286.0
2023-10-17 11:25:00,218.43,218.53,218.38,218.44,2902.0,200.6034,200.6953,200.5575,200.6126,2902.0
2023-10-17 11:30:00,218.55,218.72,218.51,218.71,2382.0,200.7136,200.8698,200.6769,200.8606,2382.0
2023-10-17 11:35:00,218.72,218.85,218.44,218.44,23968.0,200.8698,200.9891,200.6126,200.6126,23968.0
2023-10-17 11:40:00,218.46,218.6,218.37,218.46,20001.0,200.631,200.7596,200.5483,200.631,20001.0
2023-10-17 11:45:00,218.46,218.67,218.45,218.59,5145.0,200.631,200.8238,200.6218,200.7504,5145.0
2023-10-17 11:50:00,218.59,218.69,218.5,218.57,7350.0,200.7504,200.8422,200.6677,200.732,7350.0
2023-10-17 11:55:00,218.54,218.77,218.44,218.7,20111.0,200.7044,200.9157,200.6126,200.8514,20111.0
2023-10-17 12:00:00,218.7,218.83,218.62,218.64,6011.0,200.8514,200.9708,200.7779,200.7963,6011.0
2023-10-17 12:05:00,218.68,218.71,218.41,218.67,9140.0,200.833,200.8606,200.5851,200.8238,9140.0
2023-10-17 12:10:00,218.72,218.77,218.49,218.49,4427.0,200.8698,200.9157,200.6585,200.6585,4427.0
2023-10-17 12:15:00,218.44,218.5,218.2,218.33,8096.0,200.6126,200.6677,200.3922,200.5116,8096.0
2023-10-17 12:20:00,218.36,218.51,218.31,218.44,3505.0,200.5391,200.6769,200.4932,200.6126,3505.0
2023-10-17 12:25:00,218.4,218.45,218.28,218.35,6437.0,200.5759,200.6218,200.4657,200.53,6437.0
2023-10-17 12:30:00,218.39,218.39,218.2,218.2,4261.0,200.5667,200.5667,200.3922,200.3922,4261.0
2023-10-17 12:35:00,218.23,218.24,217.94,218.17,6690.0,200.4197,200.4289,200.1534,200.3646,6690.0
2023-10-17 12:40:00,218.05,218.1,217.87,217.89,3745.0,200.2544,200.3004,200.0891,200.1075,3745.0
2023-10-17 12:45:00,217.86,217.9,217.76,217.87,7567.0,200.0799,200.1167,199.9881,200.0891,7567.0
2023-10-17 12:50:00,217.8,218.07,217.75,218.04,13528.0,200.0248,200.2728,199.9789,200.2453,13528.0
2023-10-17 12:55:00,218.0,218.08,217.8,217.87,2459.0,200.2085,200.282,200.0248,200.0891,2459.0
2023-10-17 13:00:00,217.94,217.99,217.72,217.77,4991.0,200.1534,200.1993,199.9514,199.9973,4991.0
2023-10-17 13:05:00,217.71,217.77,217.43,217.48,6934.0,199.9422,199.9973,199.685,199.731,6934.0
2023-10-17 13:10:00,217.51,217.6,217.35,217.35,10073.0,199.7585,199.8412,199.6116,199.6116,10073.0
2023-10-17 13:15:00,217.34,217.34,217.11,217.2,14815.0,199.6024,199.6024,199.3912,199.4738,14815.0
2023-10-17 13:20:00,217.21,217.31,217.06,217.06,8056.0,199.483,199.5748,199.3452,199.3452,8056.0
2023-10-17 13:25:00,217.08,217.14,216.93,217.14,7096.0,199.3636,199.4187,199.2258,199.4187,7096.0
2023-10-17 13:30:00,217.11,217.11,216.52,216.67,25028.0,199.3912,199.3912,198.8493,198.9871,25028.0
2023-10-17 13:35:00,216.74,216.85,216.45,216.48,4029.0,199.0514,199.1524,198.785,198.8126,4029.0
2023-10-17 13:40:00,216.49,216.59,216.35,216.38,9545.0,198.8218,198.9136,198.6932,198.7207,9545.0
2023-10-17 13:45:00,216.37,216.38,216.22,216.27,5463.0,198.7115,198.7207,198.5738,198.6197,5463.0
2023-10-17 13:50:00,216.25,216.31,215.87,215.92,21862.0,198.6013,198.6564,198.2524,198.2983,21862.0
2023-10-17 13:55:00,215.9,216.09,215.79,216.02,5535.0,198.2799,198.4544,198.1789,198.3901,5535.0
2023-10-17 14:00:00,215.99,216.04,215.86,215.89,7218.0,198.3626,198.4085,198.2432,198.2707,7218.0
2023-10-17 14:05:00,215.91,215.92,215.75,215.78,9311.0,198.2891,198.2983,198.1421,198.1697,9311.0
2023-10-17 14:10:00,215.78,216.03,215.76,215.95,9020.0,198.1697,198.3993,198.1513,198.3258,9020.0
2023-10-17 14:15:00,215.92,216.02,215.8,215.92,20973.0,198.2983,198.3901,198.1881,198.2983,20973.0
2023-10-17 14:20:00,215.87,215.89,215.68,215.69,6544.0,198.2524,198.2707,198.0779,198.087,6544.0
2023-10-17 14:25:00,215.69,215.74,215.58,215.58,7005.0,198.087,198.133,197.986,197.986,7005.0
2023-10-17 14:30:00,215.61,215.61,215.43,215.47,10296.0,198.0136,198.0136,197.8483,197.885,10296.0
2023-10-17 14:35:00,215.49,215.56,215.37,215.56,12728.0,197.9034,197.9677,197.7932,197.9677,12728.0
2023-10-17 14:40:00,215.58,215.63,215.39,215.42,8111.0,197.986,198.0319,197.8115,197.8391,8111.0
2023-10-17 14:45:00,215.37,215.66,215.35,215.48,12801.0,197.7932,198.0595,197.7748,197.8942,12801.0
2023-10-17 14:50:00,215.42,215.53,215.2,215.21,8616.0,197.8391,197.9401,197.637,197.6462,8616.0
2023-10-17 14:55:00,215.17,215.29,215.05,215.16,7099.0,197.6095,197.7197,197.4993,197.6003,7099.0
2023-10-17 15:00:00,215.16,215.21,215.07,215.07,2603.0,197.6003,197.6462,197.5176,197.5176,2603.0
2023-10-17 15:05:00,215.12,215.63,215.08,215.63,11645.0,197.5636,198.0319,197.5268,198.0319,11645.0
2023-10-17 15:10:00,215.67,215.9,215.67,215.89,7619.0,198.0687,198.2799,198.0687,198.2707,7619.0
2023-10-17 15:15:00,215.9,216.06,215.86,216.02,5906.0,198.2799,198.4268,198.2432,198.3901,5906.0
2023-10-17 15:20:00,216.0,216.04,215.78,215.86,3835.0,198.3717,198.4085,198.1697,198.2432,3835.0
2023-10-17 15:25:00,215.87,215.99,215.79,215.79,5506.0,198.2524,198.3626,198.1789,198.1789,5506.0
2023-10-17 15:30:00,215.86,215.89,215.66,215.72,9868.0,198.2432,198.2707,198.0595,198.1146,9868.0
2023-10-17 15:35:00,215.75,215.85,215.73,215.8,6705.0,198.1421,198.234,198.1238,198.1881,6705.0
2023-10-17 15:40:00,215.76,215.82,215.63,215.66,15853.0,198.1513,198.2064,198.0319,198.0595,15853.0
2023-10-17 15:45:00,215.66,215.78,215.66,215.78,21293.0,198.0595,198.1697,198.0595,198.1697,21293.0
2023-10-17 15:50:00,215.81,216.13,215.8,216.07,38039.0,198.1973,198.4911,198.1881,198.436,38039.0
2023-10-17 15:55:00,216.09,216.56,215.93,216.5,69306.0,198.4544,198.886,198.3075,198.8309,69306.0
2023-10-18 09:30:00,216.34,217.47,216.14,217.41,35484.0,198.684,199.7218,198.5003,199.6667,35484.0
2023-10-18 09:35:00,217.4,218.37,217.39,217.67,4795.0,199.6575,200.5483,199.6483,199.9055,4795.0
2023-10-18 09:40:00,217.86,218.17,217.68,217.81,6786.0,200.0799,200.3646,199.9146,200.034,6786.0
2023-10-18 09:45:00,217.65,217.67,217.03,217.06,59052.0,199.8871,199.9055,199.3177,199.3452,59052.0
2023-10-18 09:50:00,216.89,217.02,216.34,216.34,14974.0,199.1891,199.3085,198.684,198.684,14974.0
2023-10-18 09:55:00,216.27,216.52,216.08,216.52,6197.0,198.6197,198.8493,198.4452,198.8493,6197.0
2023-10-18 10:00:00,216.48,216.49,214.95,215.36,21590.0,198.8126,198.8218,197.4074,197.784,21590.0
2023-10-18 10:05:00,215.37,216.39,215.32,216.25,8190.0,197.7932,198.7299,197.7472,198.6013,8190.0
2023-10-18 10:10:00,216.35,216.62,216.18,216.39,8308.0,198.6932,198.9411,198.5371,198.7299,8308.0
2023-10-18 10:15:00,216.48,216.71,216.15,216.7,18247.0,198.8126,199.0238,198.5095,199.0146,18247.0
2023-10-18 10:20:00,216.63,216.65,216.24,216.55,4154.0,198.9503,198.9687,198.5922,198.8769,4154.0
2023-10-18 10:25:00,216.5,216.53,215.89,215.89,12493.0,198.8309,198.8585,198.2707,198.2707,12493.0
2023-10-18 10:30:00,215.87,216.56,215.74,216.45,6159.0,198.2524,198.886,198.133,198.785,6159.0
2023-10-18 10:35:00,216.47,216.81,216.46,216.59,6524.0,198.8034,199.1156,198.7942,198.9136,6524.0
2023-10-18 10:40:00,216.59,216.63,216.19,216.55,4128.0,198.9136,198.9503,198.5462,198.8769,4128.0
2023-10-18 10:45:00,216.51,216.7,216.38,216.51,21311.0,198.8401,199.0146,198.7207,198.8401,21311.0
2023-10-18 10:50:00,216.6,216.84,216.6,216.83,5234.0,198.9228,199.1432,198.9228,199.134,5234.0
2023-10-18 10:55:00,216.73,217.02,216.66,217.02,6860.0,199.0422,199.3085,198.9779,199.3085,6860.0
2023-10-18 11:00:00,216.86,217.51,216.86,217.44,3650.0,199.1616,199.7585,199.1616,199.6942,3650.0
2023-10-18 11:05:00,217.47,217.47,216.71,216.71,12606.0,199.7218,199.7218,199.0238,199.0238,12606.0
2023-10-18 11:10:00,216.64,216.64,216.32,216.55,4945.0,198.9595,198.9595,198.6656,198.8769,4945.0
2023-10-18 11:15:00,216.7,216.71,216.21,216.25,7217.0,199.0146,199.0238,198.5646,198.6013,7217.0
2023-10-18 11:20:00,216.2,216.44,216.15,216.44,6040.0,198.5554,198.7758,198.5095,198.7758,6040.0
2023-10-18 11:25:00,216.55,216.81,216.21,216.21,5842.0,198.8769,199.1156,198.5646,198.5646,5842.0
2023-10-18 11:30:00,216.2,216.32,216.03,216.16,3284.0,198.5554,198.6656,198.3993,198.5187,3284.0
2023-10-18 11:35:00,216.15,216.39,216.08,216.39,6326.0,198.5095,198.7299,198.4452,198.7299,6326.0
2023-10-18 11:40:00,216.3,216.55,216.22,216.4,5575.0,198.6473,198.8769,198.5738,198.7391,5575.0
2023-10-18 11:45:00,216.49,216.49,216.18,216.41,18598.0,198.8218,198.8218,198.5371,198.7483,18598.0
2023-10-18 11:50:00,216.4,216.63,216.29,216.52,12319.0,198.7391,198.9503,198.6381,198.8493,12319.0
2023-10-18 11:55:00,216.47,216.66,216.38,216.58,9527.0,198.8034,198.9779,198.7207,198.9044,9527.0
2023-10-18 12:00:00,216.58,216.75,216.46,216.75,5439.0,198.9044,199.0605,198.7942,199.0605,5439.0
2023-10-18 12:05:00,216.69,216.71,216.35,216.51,6753.0,199.0054,199.0238,198.6932,198.8401,6753.0
2023-10-18 12:10:00,216.51,216.51,216.05,216.21,8256.0,198.8401,198.8401,198.4177,198.5646,8256.0
2023-10-18 12:15:00,216.2,216.49,216.08,216.08,16200.0,198.5554,198.8218,198.4452,198.4452,16200.0
2023-10-18 12:20:00,216.01,216.09,215.58,215.59,3999.0,198.3809,198.4544,197.986,197.9952,3999.0
2023-10-18 12:25:00,215.58,216.0,215.58,215.95,4233.0,197.986,198.3717,197.986,198.3258,4233.0
2023-10-18 12:30:00,215.88,215.88,215.64,215.66,4487.0,198.2615,198.2615,198.0411,198.0595,4487.0
2023-10-18 12:35:00,215.56,215.75,215.55,215.66,3870.0,197.9677,198.1421,197.9585,198.0595,3870.0
2023-10-18 12:40:00,215.64,215.76,215.54,215.66,10421.0,198.0411,198.1513,197.9493,198.0595,10421.0
2023-10-18 12:45:00,215.72,215.77,215.5,215.51,3187.0,198.1146,198.1605,197.9126,197.9217,3187.0
2023-10-18 12:50:00,215.49,215.49,215.18,215.23,3666.0,197.9034,197.9034,197.6187,197.6646,3666.0
2023-10-18 12:55:00,215.29,215.36,215.23,215.33,10826.0,197.7197,197.784,197.6646,197.7564,10826.0
2023-10-18 13:00:00,215.26,215.79,215.23,215.79,5855.0,197.6921,198.1789,197.6646,198.1789,5855.0
2023-10-18 13:05:00,215.9,215.92,215.43,215.62,11942.0,198.2799,198.2983,197.8483,198.0228,11942.0
2023-10-18 13:10:00,215.6,215.88,215.6,215.8,4713.0,198.0044,198.2615,198.0044,198.1881,4713.0
2023-10-18 13:15:00,215.95,215.96,215.67,215.67,3644.0,198.3258,198.335,198.0687,198.0687,3644.0
2023-10-18 13:20:00,215.69,215.79,215.54,215.55,3197.0,198.087,198.1789,197.9493,197.9585,3197.0
2023-10-18 13:25:00,215.57,215.79,215.55,215.72,4282.0,197.9768,198.1789,197.9585,198.1146,4282.0
2023-10-18 13:30:00,215.72,215.93,215.52,215.65,34097.0,198.1146,198.3075,197.9309,198.0503,34097.0
2023-10-18 13:35:00,215.58,215.6,215.39,215.44,5266.0,197.986,198.0044,197.8115,197.8574,5266.0
2023-10-18 13:40:00,215.43,215.66,215.41,215.63,3317.0,197.8483,198.0595,197.8299,198.0319,3317.0
2023-10-18 13:45:00,215.74,215.8,215.65,215.75,1660.0,198.133,198.1881,198.0503,198.1421,1660.0
2023-10-18 13:50:00,215.7,215.97,215.69,215.86,9399.0,198.0962,198.3442,198.087,198.2432,9399.0
2023-10-18 13:55:00,215.94,216.28,215.93,216.13,28077.0,198.3166,198.6289,198.3075,198.4911,28077.0
2023-10-18 14:00:00,216.19,216.39,216.02,216.31,9133.0,198.5462,198.7299,198.3901,198.6564,9133.0
2023-10-18 14:05:00,216.25,216.44,216.19,216.33,4149.0,198.6013,198.7758,198.5462,198.6748,4149.0
2023-10-18 14:10:00,216.37,216.37,216.07,216.12,2809.0,198.7115,198.7115,198.436,198.482,2809.0
2023-10-18 14:15:00,216.17,216.19,216.06,216.1,4169.0,198.5279,198.5462,198.4268,198.4636,4169.0
2023-10-18 14:20:00,216.07,216.2,216.04,216.19,4574.0,198.436,198.5554,198.4085,198.5462,4574.0
2023-10-18 14:25:00,216.19,216.26,216.07,216.19,4915.0,198.5462,198.6105,198.436,198.5462,4915.0
2023-10-18 14:30:00,216.17,216.51,216.14,216.48,3117.0,198.5279,198.8401,198.5003,198.8126,3117.0
2023-10-18 14:35:00,216.43,216.59,216.42,216.44,5210.0,198.7667,198.9136,198.7575,198.7758,5210.0
2023-10-18 14:40:00,216.49,216.49,216.14,216.34,7173.0,198.8218,198.8218,198.5003,198.684,7173.0
2023-10-18 14:45:00,216.4,216.45,216.15,216.15,6018.0,198.7391,198.785,198.5095,198.5095,6018.0
2023-10-18 14:50:00,216.1,216.1,215.87,215.96,3783.0,198.4636,198.4636,198.2524,198.335,3783.0
2023-10-18 14:55:00,215.97,216.27,215.96,216.27,3009.0,198.3442,198.6197,198.335,198.6197,3009.0
2023-10-18 15:00:00,216.18,216.24,215.96,216.21,6199.0,198.5371,198.5922,198.335,198.5646,6199.0
2023-10-18 15:05:00,216.18,216.23,215.91,215.99,16620.0,198.5371,198.583,198.2891,198.3626,16620.0
2023-10-18 15:10:00,215.95,216.31,215.95,216.22,6147.0,198.3258,198.6564,198.3258,198.5738,6147.0
2023-10-18 15:15:00,216.22,216.45,216.17,216.19,9837.0,198.5738,198.785,198.5279,198.5462,9837.0
2023-10-18 15:20:00,216.13,216.47,216.12,216.47,6521.0,198.4911,198.8034,198.482,198.8034,6521.0
2023-10-18 15:25:00,216.46,216.46,216.21,216.41,10855.0,198.7942,198.7942,198.5646,198.7483,10855.0
2023-10-18 15:30:00,216.39,216.67,216.38,216.66,11090.0,198.7299,198.9871,198.7207,198.9779,11090.0
2023-10-18 15:35:00,216.67,216.71,216.43,216.43,9578.0,198.9871,199.0238,198.7667,198.7667,9578.0
2023-10-18 15:40:00,216.39,216.48,216.26,216.27,8695.0,198.7299,198.8126,198.6105,198.6197,8695.0
2023-10-18 15:45:00,216.15,216.15,215.58,215.83,8051.0,198.5095,198.5095,197.986,198.2156,8051.0
2023-10-18 15:50:00,215.85,216.11,215.81,215.97,23417.0,198.234,198.4728,198.1973,198.3442,23417.0
2023-10-18 15:55:00,215.98,216.15,215.92,215.93,52676.0,198.3534,198.5095,198.2983,198.3075,52676.0
2023-10-19 09:30:00,215.22,216.45,215.13,215.61,16540.0,197.6554,198.785,197.5727,198.0136,16540.0
2023-10-19 09:35:00,215.76,215.89,215.61,215.89,4054.0,198.1513,198.2707,198.0136,198.2707,4054.0
2023-10-19 09:40:00,215.92,216.1,215.56,215.59,2100.0,198.2983,198.4636,197.9677,197.9952,2100.0
2023-10-19 09:45:00,215.54,215.62,215.39,215.51,2829.0,197.9493,198.0228,197.8115,197.9217,2829.0
2023-10-19 09:50:00,215.5,215.91,215.5,215.9,4919.0,197.9126,198.2891,197.9126,198.2799,4919.0
2023-10-19 09:55:00,215.84,215.98,215.55,215.98,3644.0,198.2248,198.3534,197.9585,198.3534,3644.0
2023-10-19 10:00:00,215.97,215.97,215.25,215.25,6684.0,198.3442,198.3442,197.683,197.683,6684.0
2023-10-19 10:05:00,215.34,215.39,214.61,214.68,3801.0,197.7656,197.8115,197.0952,197.1595,3801.0
2023-10-19 10:10:00,214.66,215.17,214.63,215.17,6023.0,197.1411,197.6095,197.1136,197.6095,6023.0
2023-10-19 10:15:00,215.31,215.49,214.82,215.38,28210.0,197.7381,197.9034,197.288,197.8023,28210.0
2023-10-19 10:20:00,215.15,215.35,215.1,215.26,8485.0,197.5911,197.7748,197.5452,197.6921,8485.0
2023-10-19 10:25:00,215.25,215.28,214.9,214.9,3605.0,197.683,197.7105,197.3615,197.3615,3605.0
2023-10-19 10:30:00,214.93,214.93,214.63,214.72,5616.0,197.3891,197.3891,197.1136,197.1962,5616.0
2023-10-19 10:35:00,214.67,214.87,214.32,214.43,5838.0,197.1503,197.334,196.8289,196.9299,5838.0
2023-10-19 10:40:00,214.36,214.42,214.17,214.19,13987.0,196.8656,196.9207,196.6911,196.7095,13987.0
2023-10-19 10:45:00,214.19,214.34,214.18,214.21,7330.0,196.7095,196.8472,196.7003,196.7278,7330.0
2023-10-19 10:50:00,214.27,214.31,214.21,214.21,3700.0,196.7829,196.8197,196.7278,196.7278,3700.0
2023-10-19 10:55:00,214.16,214.37,214.13,214.33,3403.0,196.6819,196.8748,196.6544,196.838,3403.0
2023-10-19 11:00:00,214.25,214.48,214.23,214.37,16777.0,196.7646,196.9758,196.7462,196.8748,16777.0
2023-10-19 11:05:00,214.39,214.62,214.39,214.51,10363.0,196.8931,197.1044,196.8931,197.0033,10363.0
2023-10-19 11:10:00,214.55,214.61,214.54,214.59,600.0,197.0401,197.0952,197.0309,197.0768,600.0
2023-10-19 11:15:00,214.57,214.73,214.4,214.47,9429.0,197.0585,197.2054,196.9023,196.9666,9429.0
2023-10-19 11:20:00,214.47,214.54,214.29,214.44,9887.0,196.9666,197.0309,196.8013,196.9391,9887.0
2023-10-19 11:25:00,214.4,214.54,214.37,214.43,5027.0,196.9023,197.0309,196.8748,196.9299,5027.0
2023-10-19 11:30:00,214.48,214.65,214.36,214.61,5820.0,196.9758,197.1319,196.8656,197.0952,5820.0
2023-10-19 11:35:00,214.7,214.89,214.7,214.78,2626.0,197.1778,197.3523,197.1778,197.2513,2626.0
2023-10-19 11:40:00,214.78,214.92,214.74,214.75,4872.0,197.2513,197.3799,197.2146,197.2238,4872.0
2023-10-19 11:45:00,214.66,214.79,214.61,214.72,3608.0,197.1411,197.2605,197.0952,197.1962,3608.0
2023-10-19 11:50:00,214.72,214.92,214.69,214.74,4800.0,197.1962,197.3799,197.1687,197.2146,4800.0
2023-10-19 11:55:00,214.74,214.81,214.61,214.67,1692.0,197.2146,197.2789,197.0952,197.1503,1692.0
2023-10-19 12:00:00,214.61,215.51,214.38,215.14,13215.0,197.0952,197.9217,196.884,197.5819,13215.0
2023-10-19 12:05:00,215.04,215.12,214.65,214.67,9424.0,197.4901,197.5636,197.1319,197.1503,9424.0
2023-10-19 12:10:00,214.68,214.93,214.64,214.8,6167.0,197.1595,197.3891,197.1227,197.2697,6167.0
2023-10-19 12:15:00,214.88,215.46,214.88,215.34,16601.0,197.3432,197.8758,197.3432,197.7656,16601.0
2023-10-19 12:20:00,215.44,215.83,215.43,215.52,13714.0,197.8574,198.2156,197.8483,197.9309,13714.0
2023-10-19 12:25:00,215.56,215.56,214.84,214.84,5685.0,197.9677,197.9677,197.3064,197.3064,5685.0
2023-10-19 12:30:00,214.96,215.18,214.74,214.74,2756.0,197.4166,197.6187,197.2146,197.2146,2756.0
2023-10-19 12:35:00,214.63,214.68,214.4,214.48,10011.0,197.1136,197.1595,196.9023,196.9758,10011.0
2023-10-19 12:40:00,214.53,214.8,214.38,214.59,3068.0,197.0217,197.2697,196.884,197.0768,3068.0
2023-10-19 12:45:00,214.71,215.13,214.64,215.07,3382.0,197.187,197.5727,197.1227,197.5176,3382.0
2023-10-19 12:50:00,215.0,215.32,214.93,215.22,2480.0,197.4534,197.7472,197.3891,197.6554,2480.0
2023-10-19 12:55:00,215.39,215.39,215.2,215.34,1946.0,197.8115,197.8115,197.637,197.7656,1946.0
2023-10-19 13:00:00,215.37,215.78,215.37,215.5,2081.0,197.7932,198.1697,197.7932,197.9126,2081.0
2023-10-19 13:05:00,215.59,215.82,215.59,215.82,1631.0,197.9952,198.2064,197.9952,198.2064,1631.0
2023-10-19 13:10:00,215.75,215.75,215.59,215.65,2663.0,198.1421,198.1421,197.9952,198.0503,2663.0
2023-10-19 13:15:00,215.62,215.81,215.49,215.73,1559.0,198.0228,198.1973,197.9034,198.1238,1559.0
2023-10-19 13:20:00,215.82,215.82,215.56,215.56,1600.0,198.2064,198.2064,197.9677,197.9677,1600.0
2023-10-19 13:25:00,215.49,215.76,215.46,215.65,3293.0,197.9034,198.1513,197.8758,198.0503,3293.0
2023-10-19 13:30:00,215.74,215.85,215.64,215.65,1640.0,198.133,198.234,198.0411,198.0503,1640.0
2023-10-19 13:35:00,215.49,215.49,215.05,215.06,936.0,197.9034,197.9034,197.4993,197.5085,936.0
2023-10-19 13:40:00,215.05,215.2,214.95,215.17,4901.0,197.4993,197.637,197.4074,197.6095,4901.0
2023-10-19 13:45:00,215.26,215.37,215.23,215.26,3923.0,197.6921,197.7932,197.6646,197.6921,3923.0
2023-10-19 13:50:00,215.22,215.31,215.04,215.31,3081.0,197.6554,197.7381,197.4901,197.7381,3081.0
2023-10-19 13:55:00,215.28,215.46,215.27,215.45,1842.0,197.7105,197.8758,197.7013,197.8666,1842.0
2023-10-19 14:00:00,215.33,215.5,215.32,215.49,1787.0,197.7564,197.9126,197.7472,197.9034,1787.0
2023-10-19 14:05:00,215.52,215.52,215.16,215.16,1463.0,197.9309,197.9309,197.6003,197.6003,1463.0
2023-10-19 14:10:00,215.03,215.27,215.03,215.21,2777.0,197.4809,197.7013,197.4809,197.6462,2777.0
2023-10-19 14:15:00,215.12,215.33,215.12,215.15,2603.0,197.5636,197.7564,197.5636,197.5911,2603.0
2023-10-19 14:20:00,215.16,215.22,215.02,215.07,2651.0,197.6003,197.6554,197.4717,197.5176,2651.0
2023-10-19 14:25:00,215.06,215.07,214.99,215.07,1929.0,197.5085,197.5176,197.4442,197.5176,1929.0
2023-10-19 14:30:00,214.95,214.95,214.71,214.83,3081.0,197.4074,197.4074,197.187,197.2972,3081.0
2023-10-19 14:35:00,214.74,214.94,214.7,214.94,3800.0,197.2146,197.3983,197.1778,197.3983,3800.0
2023-10-19 14:40:00,214.82,214.85,214.64,214.73,5662.0,197.288,197.3156,197.1227,197.2054,5662.0
2023-10-19 14:45:00,214.69,214.8,214.68,214.69,2605.0,197.1687,197.2697,197.1595,197.1687,2605.0
2023-10-19 14:50:00,214.68,214.71,214.44,214.49,7815.0,197.1595,197.187,196.9391,196.985,7815.0
2023-10-19 14:55:00,214.42,214.65,214.26,214.49,6774.0,196.9207,197.1319,196.7737,196.985,6774.0
2023-10-19 15:00:00,214.43,214.65,214.35,214.59,2525.0,196.9299,197.1319,196.8564,197.0768,2525.0
2023-10-19 15:05:00,214.65,214.65,214.47,214.52,6324.0,197.1319,197.1319,196.9666,197.0125,6324.0
2023-10-19 15:10:00,214.5,214.6,214.41,214.41,4936.0,196.9942,197.086,196.9115,196.9115,4936.0
2023-10-19 15:15:00,214.41,214.44,214.23,214.35,13498.0,196.9115,196.9391,196.7462,196.8564,13498.0
2023-10-19 15:20:00,214.34,214.37,214.13,214.24,19311.0,196.8472,196.8748,196.6544,196.7554,19311.0
2023-10-19 15:25:00,214.22,214.23,213.88,214.01,9997.0,196.737,196.7462,196.4248,196.5442,9997.0
2023-10-19 15:30:00,214.01,214.43,213.95,214.43,12657.0,196.5442,196.9299,196.489,196.9299,12657.0
2023-10-19 15:35:00,214.41,214.53,214.34,214.43,8043.0,196.9115,197.0217,196.8472,196.9299,8043.0
2023-10-19 15:40:00,214.33,214.38,213.91,213.96,6620.0,196.838,196.884,196.4523,196.4982,6620.0
2023-10-19 15:45:00,213.92,214.62,213.91,214.62,17440.0,196.4615,197.1044,196.4523,197.1044,17440.0
2023-10-19 15:50:00,214.63,214.88,214.39,214.61,27822.0,197.1136,197.3432,196.8931,197.0952,27822.0
2023-10-19 15:55:00,214.41,214.59,214.11,214.12,54193.0,196.9115,197.0768,196.636,196.6452,54193.0
2023-10-20 09:30:00,214.66,214.74,213.3,214.34,106993.0,197.1411,197.2146,195.8921,196.8472,106993.0
2023-10-20 09:35:00,214.24,214.78,214.16,214.37,7485.0,196.7554,197.2513,196.6819,196.8748,7485.0
2023-10-20 09:40:00,214.45,215.22,214.36,214.78,7443.0,196.9482,197.6554,196.8656,197.2513,7443.0
2023-10-20 09:45:00,214.58,214.98,214.37,214.49,27416.0,197.0676,197.435,196.8748,196.985,27416.0
2023-10-20 09:50:00,214.34,214.36,213.24,213.79,23669.0,196.8472,196.8656,195.837,196.3421,23669.0
2023-10-20 09:55:00,213.72,213.83,213.48,213.63,9155.0,196.2778,196.3788,196.0574,196.1952,9155.0
2023-10-20 10:00:00,213.64,213.64,213.0,213.16,8744.0,196.2043,196.2043,195.6166,195.7635,8744.0
2023-10-20 10:05:00,213.14,213.18,212.76,212.94,6500.0,195.7452,195.7819,195.3962,195.5615,6500.0
2023-10-20 10:10:00,212.85,212.85,212.34,212.54,9170.0,195.4788,195.4788,195.0104,195.1941,9170.0
2023-10-20 10:15:00,212.63,212.76,212.39,212.64,4873.0,195.2768,195.3962,195.0564,195.286,4873.0
2023-10-20 10:20:00,212.48,212.8,212.48,212.75,5816.0,195.139,195.4329,195.139,195.387,5816.0
2023-10-20 10:25:00,212.67,212.82,212.56,212.61,3442.0,195.3135,195.4513,195.2125,195.2584,3442.0
2023-10-20 10:30:00,212.55,212.8,212.54,212.77,6737.0,195.2033,195.4329,195.1941,195.4054,6737.0
2023-10-20 10:35:00,212.72,212.92,212.64,212.92,4415.0,195.3594,195.5431,195.286,195.5431,4415.0
2023-10-20 10:40:00,212.9,213.0,212.75,212.75,8244.0,195.5247,195.6166,195.387,195.387,8244.0
2023-10-20 10:45:00,212.76,213.18,212.76,213.18,4856.0,195.3962,195.7819,195.3962,195.7819,4856.0
2023-10-20 10:50:00,213.22,213.53,213.17,213.45,6358.0,195.8186,196.1033,195.7727,196.0299,6358.0
2023-10-20 10:55:00,213.47,213.53,213.27,213.53,4855.0,196.0482,196.1033,195.8645,196.1033,4855.0
2023-10-20 11:00:00,213.51,213.94,213.5,213.86,5424.0,196.085,196.4799,196.0758,196.4064,5424.0
2023-10-20 11:05:00,213.88,214.13,213.88,213.93,3791.0,196.4248,196.6544,196.4248,196.4707,3791.0
2023-10-20 11:10:00,213.84,213.92,213.67,213.74,3109.0,196.388,196.4615,196.2319,196.2962,3109.0
2023-10-20 11:15:00,213.8,213.86,213.5,213.58,19767.0,196.3513,196.4064,196.0758,196.1492,19767.0
2023-10-20 11:20:00,213.55,213.58,213.38,213.4,3802.0,196.1217,196.1492,195.9656,195.9839,3802.0
2023-10-20 11:25:00,213.47,213.64,213.26,213.61,10432.0,196.0482,196.2043,195.8554,196.1768,10432.0
2023-10-20 11:30:00,213.56,213.61,213.16,213.33,2793.0,196.1309,196.1768,195.7635,195.9196,2793.0
2023-10-20 11:35:00,213.49,213.57,213.22,213.3,5593.0,196.0666,196.1401,195.8186,195.8921,5593.0
2023-10-20 11:40:00,213.35,213.4,213.17,213.18,1474.0,195.938,195.9839,195.7727,195.7819,1474.0
2023-10-20 11:45:00,213.15,213.34,213.06,213.16,7191.0,195.7543,195.9288,195.6717,195.7635,7191.0
2023-10-20 11:50:00,213.12,213.25,213.05,213.24,4395.0,195.7268,195.8462,195.6625,195.837,4395.0
2023-10-20 11:55:00,213.21,213.56,213.21,213.49,6871.0,195.8094,196.1309,195.8094,196.0666,6871.0
2023-10-20 12:00:00,213.53,213.59,213.23,213.24,3009.0,196.1033,196.1584,195.8278,195.837,3009.0
2023-10-20 12:05:00,213.18,213.18,212.98,213.04,2202.0,195.7819,195.7819,195.5982,195.6533,2202.0
2023-10-20 12:10:00,212.94,213.02,212.91,213.0,2300.0,195.5615,195.6349,195.5339,195.6166,2300.0
2023-10-20 12:15:00,212.97,213.11,212.97,213.09,4035.0,195.589,195.7176,195.589,195.6992,4035.0
2023-10-20 12:20:00,213.03,213.47,213.03,213.47,3581.0,195.6441,196.0482,195.6441,196.0482,3581.0
2023-10-20 12:25:00,213.35,213.35,213.08,213.2,3448.0,195.938,195.938,195.6901,195.8003,3448.0
2023-10-20 12:30:00,213.21,213.34,213.21,213.28,1680.0,195.8094,195.9288,195.8094,195.8737,1680.0
2023-10-20 12:35:00,213.27,213.51,213.24,213.44,2502.0,195.8645,196.085,195.837,196.0207,2502.0
2023-10-20 12:40:00,213.36,213.42,213.34,213.42,1500.0,195.9472,196.0023,195.9288,196.0023,1500.0
2023-10-20 12:45:00,213.45,213.63,213.45,213.58,2000.0,196.0299,196.1952,196.0299,196.1492,2000.0
2023-10-20 12:50:00,213.54,213.54,213.41,213.46,1995.0,196.1125,196.1125,195.9931,196.039,1995.0
2023-10-20 12:55:00,213.48,213.73,213.43,213.72,2010.0,196.0574,196.287,196.0115,196.2778,2010.0
2023-10-20 13:00:00,213.65,213.67,213.49,213.49,1150.0,196.2135,196.2319,196.0666,196.0666,1150.0
2023-10-20 13:05:00,213.41,213.63,213.41,213.43,10501.0,195.9931,196.1952,195.9931,196.0115,10501.0
2023-10-20 13:10:00,213.51,213.52,213.32,213.41,2064.0,196.085,196.0941,195.9105,195.9931,2064.0
2023-10-20 13:15:00,213.28,213.68,213.27,213.57,5360.0,195.8737,196.2411,195.8645,196.1401,5360.0
2023-10-20 13:20:00,213.85,213.87,213.65,213.75,1822.0,196.3972,196.4156,196.2135,196.3054,1822.0
2023-10-20 13:25:00,213.73,213.93,213.72,213.78,2578.0,196.287,196.4707,196.2778,196.3329,2578.0
2023-10-20 13:30:00,213.87,213.97,213.69,213.78,1879.0,196.4156,196.5074,196.2503,196.3329,1879.0
2023-10-20 13:35:00,213.78,213.81,213.63,213.66,1635.0,196.3329,196.3605,196.1952,196.2227,1635.0
2023-10-20 13:40:00,213.71,213.87,213.71,213.86,1489.0,196.2686,196.4156,196.2686,196.4064,1489.0
2023-10-20 13:45:00,213.79,213.79,213.73,213.74,828.0,196.3421,196.3421,196.287,196.2962,828.0
2023-10-20 13:50:00,213.77,213.82,213.6,213.82,2201.0,196.3237,196.3697,196.1676,196.3697,2201.0
2023-10-20 13:55:00,213.81,213.98,213.76,213.98,1554.0,196.3605,196.5166,196.3146,196.5166,1554.0
2023-10-20 14:00:00,213.9,213.94,213.7,213.83,3332.0,196.4431,196.4799,196.2595,196.3788,3332.0
2023-10-20 14:05:00,213.77,213.87,213.7,213.86,1600.0,196.3237,196.4156,196.2595,196.4064,1600.0
2023-10-20 14:10:00,213.79,213.83,213.42,213.43,1544.0,196.3421,196.3788,196.0023,196.0115,1544.0
2023-10-20 14:15:00,213.41,213.58,213.36,213.49,6233.0,195.9931,196.1492,195.9472,196.0666,6233.0
2023-10-20 14:20:00,213.55,213.56,213.35,213.36,1148.0,196.1217,196.1309,195.938,195.9472,1148.0
2023-10-20 14:25:00,213.34,213.39,213.31,213.33,2659.0,195.9288,195.9748,195.9013,195.9196,2659.0
2023-10-20 14:30:00,213.21,213.37,213.16,213.37,2440.0,195.8094,195.9564,195.7635,195.9564,2440.0
2023-10-20 14:35:00,213.37,213.52,213.29,213.3,2154.0,195.9564,196.0941,195.8829,195.8921,2154.0
2023-10-20 14:40:00,213.21,213.28,213.08,213.24,2008.0,195.8094,195.8737,195.6901,195.837,2008.0
2023-10-20 14:45:00,213.31,213.33,213.14,213.25,1431.0,195.9013,195.9196,195.7452,195.8462,1431.0
2023-10-20 14:50:00,213.18,213.27,213.14,213.16,2363.0,195.7819,195.8645,195.7452,195.7635,2363.0
2023-10-20 14:55:00,213.22,213.32,213.15,213.16,2522.0,195.8186,195.9105,195.7543,195.7635,2522.0
2023-10-20 15:00:00,213.18,213.33,213.18,213.19,2300.0,195.7819,195.9196,195.7819,195.7911,2300.0
2023-10-20 15:05:00,213.23,213.34,213.11,213.12,1967.0,195.8278,195.9288,195.7176,195.7268,1967.0
2023-10-20 15:10:00,213.16,213.21,213.0,213.11,3726.0,195.7635,195.8094,195.6166,195.7176,3726.0
2023-10-20 15:15:00,213.04,213.31,212.95,213.29,3159.0,195.6533,195.9013,195.5707,195.8829,3159.0
2023-10-20 15:20:00,213.31,213.32,213.1,213.26,5394.0,195.9013,195.9105,195.7084,195.8554,5394.0
2023-10-20 15:25:00,213.3,213.58,213.16,213.56,10841.0,195.8921,196.1492,195.7635,196.1309,10841.0
2023-10-20 15:30:00,213.65,213.65,213.27,213.34,4312.0,196.2135,196.2135,195.8645,195.9288,4312.0
2023-10-20 15:35:00,213.36,213.44,213.26,213.4,6425.0,195.9472,196.0207,195.8554,195.9839,6425.0
2023-10-20 15:40:00,213.36,213.37,212.93,212.97,5804.0,195.9472,195.9564,195.5523,195.589,5804.0
2023-10-20 15:45:00,212.97,213.17,212.82,213.16,13290.0,195.589,195.7727,195.4513,195.7635,13290.0
2023-10-20 15:50:00,213.12,213.28,212.96,213.0,29625.0,195.7268,195.8737,195.5798,195.6166,29625.0
2023-10-20 15:55:00,213.05,213.26,212.79,212.81,57484.0,195.6625,195.8554,195.4237,195.4421,57484.0
2023-10-23 09:30:00,213.01,213.49,212.5,212.91,14103.0,195.6258,196.0666,195.1574,195.5339,14103.0
2023-10-23 09:35:00,212.91,212.98,212.52,212.71,5500.0,195.5339,195.5982,195.1758,195.3502,5500.0
2023-10-23 09:40:00,212.55,213.1,212.54,213.1,4578.0,195.2033,195.7084,195.1941,195.7084,4578.0
2023-10-23 09:45:00,213.18,213.23,212.77,213.16,14424.0,195.7819,195.8278,195.4054,195.7635,14424.0
2023-10-23 09:50:00,213.14,213.68,213.13,213.68,3350.0,195.7452,196.2411,195.736,196.2411,3350.0
2023-10-23 09:55:00,213.46,213.86,213.29,213.64,7552.0,196.039,196.4064,195.8829,196.2043,7552.0
2023-10-23 10:00:00,213.64,213.85,213.54,213.72,4190.0,196.2043,196.3972,196.1125,196.2778,4190.0
2023-10-23 10:05:00,213.67,213.71,213.49,213.56,9464.0,196.2319,196.2686,196.0666,196.1309,9464.0
2023-10-23 10:10:00,213.6,213.7,213.37,213.54,3156.0,196.1676,196.2595,195.9564,196.1125,3156.0
2023-10-23 10:15:00,213.44,213.53,213.25,213.36,5281.0,196.0207,196.1033,195.8462,195.9472,5281.0
2023-10-23 10:20:00,213.44,213.65,213.22,213.65,15063.0,196.0207,196.2135,195.8186,196.2135,15063.0
2023-10-23 10:25:00,213.63,213.71,213.41,213.41,6842.0,196.1952,196.2686,195.9931,195.9931,6842.0
2023-10-23 10:30:00,213.39,213.42,213.11,213.16,5275.0,195.9748,196.0023,195.7176,195.7635,5275.0
2023-10-23 10:35:00,213.12,213.19,212.8,212.8,6303.0,195.7268,195.7911,195.4329,195.4329,6303.0
2023-10-23 10:40:00,212.81,213.22,212.68,213.22,10867.0,195.4421,195.8186,195.3227,195.8186,10867.0
2023-10-23 10:45:00,213.23,213.39,213.13,213.26,2246.0,195.8278,195.9748,195.736,195.8554,2246.0
2023-10-23 10:50:00,213.32,213.49,213.23,213.27,2317.0,195.9105,196.0666,195.8278,195.8645,2317.0
2023-10-23 10:55:00,213.23,213.51,213.22,213.34,2463.0,195.8278,196.085,195.8186,195.9288,2463.0
2023-10-23 11:00:00,213.4,213.51,213.26,213.51,2587.0,195.9839,196.085,195.8554,196.085,2587.0
2023-10-23 11:05:00,213.59,213.72,213.32,213.33,6428.0,196.1584,196.2778,195.9105,195.9196,6428.0
2023-10-23 11:10:00,213.32,213.52,213.31,213.45,5816.0,195.9105,196.0941,195.9013,196.0299,5816.0
2023-10-23 11:15:00,213.45,213.62,213.42,213.47,6179.0,196.0299,196.186,196.0023,196.0482,6179.0
2023-10-23 11:20:00,213.4,213.6,213.35,213.45,3046.0,195.9839,196.1676,195.938,196.0299,3046.0
2023-10-23 11:25:00,213.53,213.7,213.51,213.54,38571.0,196.1033,196.2595,196.085,196.1125,38571.0
2023-10-23 11:30:00,213.6,213.74,213.6,213.71,13354.0,196.1676,196.2962,196.1676,196.2686,13354.0
2023-10-23 11:35:00,213.71,213.94,213.7,213.84,5925.0,196.2686,196.4799,196.2595,196.388,5925.0
2023-10-23 11:40:00,213.93,213.93,213.77,213.77,4195.0,196.4707,196.4707,196.3237,196.3237,4195.0
2023-10-23 11:45:00,213.81,213.96,213.56,213.66,4208.0,196.3605,196.4982,196.1309,196.2227,4208.0
2023-10-23 11:50:00,213.73,213.91,213.71,213.91,1300.0,196.287,196.4523,196.2686,196.4523,1300.0
2023-10-23 11:55:00,213.92,214.2,213.92,214.04,3075.0,196.4615,196.7186,196.4615,196.5717,3075.0
2023-10-23 12:00:00,214.12,214.2,213.86,213.86,2600.0,196.6452,196.7186,196.4064,196.4064,2600.0
2023-10-23 12:05:00,213.83,214.04,213.79,214.04,4599.0,196.3788,196.5717,196.3421,196.5717,4599.0
2023-10-23 12:10:00,214.01,214.07,213.18,213.32,43761.0,196.5442,196.5993,195.7819,195.9105,43761.0
2023-10-23 12:15:00,213.37,213.53,213.31,213.39,5738.0,195.9564,196.1033,195.9013,195.9748,5738.0
2023-10-23 12:20:00,213.33,213.62,213.33,213.62,3611.0,195.9196,196.186,195.9196,196.186,3611.0
2023-10-23 12:25:00,213.62,213.88,213.57,213.88,2028.0,196.186,196.4248,196.1401,196.4248,2028.0
2023-10-23 12:30:00,213.86,214.16,213.82,214.12,4863.0,196.4064,196.6819,196.3697,196.6452,4863.0
2023-10-23 12:35:00,214.13,214.14,214.06,214.13,1656.0,196.6544,196.6635,196.5901,196.6544,1656.0
2023-10-23 12:40:00,214.15,214.2,214.1,214.18,3458.0,196.6727,196.7186,196.6268,196.7003,3458.0
2023-10-23 12:45:00,214.18,214.38,214.12,214.37,2330.0,196.7003,196.884,196.6452,196.8748,2330.0
2023-10-23 12:50:00,214.37,214.59,214.37,214.59,3682.0,196.8748,197.0768,196.8748,197.0768,3682.0
2023-10-23 12:55:00,214.61,214.98,214.61,214.93,7149.0,197.0952,197.435,197.0952,197.3891,7149.0
2023-10-23 13:00:00,214.91,215.06,214.87,214.91,8258.0,197.3707,197.5085,197.334,197.3707,8258.0
2023-10-23 13:05:00,214.92,215.05,214.92,214.96,4340.0,197.3799,197.4993,197.3799,197.4166,4340.0
2023-10-23 13:10:00,214.96,214.96,214.74,214.81,4357.0,197.4166,197.4166,197.2146,197.2789,4357.0
2023-10-23 13:15:00,214.77,214.77,214.48,214.48,6243.0,197.2421,197.2421,196.9758,196.9758,6243.0
2023-10-23 13:20:00,214.5,214.62,214.34,214.53,8279.0,196.9942,197.1044,196.8472,197.0217,8279.0
2023-10-23 13:25:00,214.57,214.6,214.4,214.51,5045.0,197.0585,197.086,196.9023,197.0033,5045.0
2023-10-23 13:30:00,214.47,214.61,214.39,214.61,6886.0,196.9666,197.0952,196.8931,197.0952,6886.0
2023-10-23 13:35:00,214.58,214.63,214.49,214.53,6892.0,197.0676,197.1136,196.985,197.0217,6892.0
2023-10-23 13:40:00,214.51,214.87,214.51,214.81,8688.0,197.0033,197.334,197.0033,197.2789,8688.0
2023-10-23 13:45:00,214.81,215.05,214.75,214.98,11183.0,197.2789,197.4993,197.2238,197.435,11183.0
2023-10-23 13:50:00,214.96,215.02,214.56,214.77,25214.0,197.4166,197.4717,197.0493,197.2421,25214.0
2023-10-23 13:55:00,214.76,214.8,214.41,214.42,2670.0,197.2329,197.2697,196.9115,196.9207,2670.0
2023-10-23 14:00:00,214.41,214.42,214.06,214.12,10999.0,196.9115,196.9207,196.5901,196.6452,10999.0
2023-10-23 14:05:00,214.13,214.74,214.06,214.74,9673.0,196.6544,197.2146,196.5901,197.2146,9673.0
2023-10-23 14:10:00,214.7,214.74,214.5,214.7,8052.0,197.1778,197.2146,196.9942,197.1778,8052.0
2023-10-23 14:15:00,214.71,214.78,214.37,214.37,7258.0,197.187,197.2513,196.8748,196.8748,7258.0
2023-10-23 14:20:00,214.43,214.7,214.35,214.7,5636.0,196.9299,197.1778,196.8564,197.1778,5636.0
2023-10-23 14:25:00,214.67,214.81,214.64,214.66,8414.0,197.1503,197.2789,197.1227,197.1411,8414.0
2023-10-23 14:30:00,214.7,214.79,214.67,214.75,7011.0,197.1778,197.2605,197.1503,197.2238,7011.0
2023-10-23 14:35:00,214.76,214.86,214.64,214.69,5795.0,197.2329,197.3248,197.1227,197.1687,5795.0
2023-10-23 14:40:00,214.73,214.92,214.73,214.74,6506.0,197.2054,197.3799,197.2054,197.2146,6506.0
2023-10-23 14:45:00,214.7,215.05,214.7,214.89,7060.0,197.1778,197.4993,197.1778,197.3523,7060.0
2023-10-23 14:50:00,214.89,214.89,214.76,214.8,5435.0,197.3523,197.3523,197.2329,197.2697,5435.0
2023-10-23 14:55:00,214.82,214.86,214.68,214.79,12255.0,197.288,197.3248,197.1595,197.2605,12255.0
2023-10-23 15:00:00,214.79,215.13,214.79,215.11,9212.0,197.2605,197.5727,197.2605,197.5544,9212.0
2023-10-23 15:05:00,215.09,215.11,214.81,214.86,10924.0,197.536,197.5544,197.2789,197.3248,10924.0
2023-10-23 15:10:00,214.86,214.93,214.72,214.82,18648.0,197.3248,197.3891,197.1962,197.288,18648.0
2023-10-23 15:15:00,214.85,214.85,214.6,214.64,11975.0,197.3156,197.3156,197.086,197.1227,11975.0
2023-10-23 15:20:00,214.59,214.59,214.02,214.18,9659.0,197.0768,197.0768,196.5533,196.7003,9659.0
2023-10-23 15:25:00,214.18,214.48,214.09,214.17,7169.0,196.7003,196.9758,196.6176,196.6911,7169.0
2023-10-23 15:30:00,214.17,214.19,213.9,213.92,6554.0,196.6911,196.7095,196.4431,196.4615,6554.0
2023-10-23 15:35:00,213.96,213.96,213.69,213.78,4101.0,196.4982,196.4982,196.2503,196.3329,4101.0
2023-10-23 15:40:00,213.77,214.08,213.73,213.88,8434.0,196.3237,196.6084,196.287,196.4248,8434.0
2023-10-23 15:45:00,213.87,214.11,213.81,214.0,9592.0,196.4156,196.636,196.3605,196.535,9592.0
2023-10-23 15:50:00,214.04,214.13,213.48,213.55,27615.0,196.5717,196.6544,196.0574,196.1217,27615.0
2023-10-23 15:55:00,213.56,213.79,213.54,213.57,62302.0,196.1309,196.3421,196.1125,196.1401,62302.0
2023-10-24 09:30:00,213.18,214.62,213.18,214.53,26226.0,195.7819,197.1044,195.7819,197.0217,26226.0
2023-10-24 09:35:00,214.09,214.72,213.65,214.04,7609.0,196.6176,197.1962,196.2135,196.5717,7609.0
2023-10-24 09:40:00,214.17,215.18,214.05,215.0,6961.0,196.6911,197.6187,196.5809,197.4534,6961.0
2023-10-24 09:45:00,214.93,214.93,214.61,214.62,1137.0,197.3891,197.3891,197.0952,197.1044,1137.0
2023-10-24 09:50:00,214.66,214.92,214.32,214.72,4601.0,197.1411,197.3799,196.8289,197.1962,4601.0
2023-10-24 09:55:00,214.75,214.75,213.83,214.05,6147.0,197.2238,197.2238,196.3788,196.5809,6147.0
2023-10-24 10:00:00,214.06,215.11,213.95,214.96,17999.0,196.5901,197.5544,196.489,197.4166,17999.0
2023-10-24 10:05:00,214.97,215.3,214.75,215.2,12495.0,197.4258,197.7289,197.2238,197.637,12495.0
2023-10-24 10:10:00,215.15,215.15,214.43,214.45,12275.0,197.5911,197.5911,196.9299,196.9482,12275.0
2023-10-24 10:15:00,214.31,214.48,214.07,214.26,11607.0,196.8197,196.9758,196.5993,196.7737,11607.0
2023-10-24 10:20:00,214.38,214.6,213.91,214.51,11477.0,196.884,197.086,196.4523,197.0033,11477.0
2023-10-24 10:25:00,214.48,214.48,214.14,214.33,7210.0,196.9758,196.9758,196.6635,196.838,7210.0
2023-10-24 10:30:00,214.41,214.41,214.02,214.31,12464.0,196.9115,196.9115,196.5533,196.8197,12464.0
2023-10-24 10:35:00,214.26,214.37,213.97,214.14,7309.0,196.7737,196.8748,196.5074,196.6635,7309.0
2023-10-24 10:40:00,214.14,214.2,213.82,213.92,8232.0,196.6635,196.7186,196.3697,196.4615,8232.0
2023-10-24 10:45:00,214.04,214.24,213.9,214.18,11177.0,196.5717,196.7554,196.4431,196.7003,11177.0
2023-10-24 10:50:00,214.18,214.32,214.03,214.11,11412.0,196.7003,196.8289,196.5625,196.636,11412.0
2023-10-24 10:55:00,214.11,214.39,214.04,214.12,10486.0,196.636,196.8931,196.5717,196.6452,10486.0
2023-10-24 11:00:00,214.11,214.18,213.94,214.11,4248.0,196.636,196.7003,196.4799,196.636,4248.0
2023-10-24 11:05:00,214.2,214.33,214.08,214.27,4905.0,196.7186,196.838,196.6084,196.7829,4905.0
2023-10-24 11:10:00,214.21,214.3,213.63,213.78,3643.0,196.7278,196.8105,196.1952,196.3329,3643.0
2023-10-24 11:15:00,213.73,214.03,213.72,213.99,6729.0,196.287,196.5625,196.2778,196.5258,6729.0
2023-10-24 11:20:00,213.98,214.01,213.55,213.55,2130.0,196.5166,196.5442,196.1217,196.1217,2130.0
2023-10-24 11:25:00,213.65,213.65,213.24,213.36,5558.0,196.2135,196.2135,195.837,195.9472,5558.0
2023-10-24 11:30:00,213.31,213.7,213.31,213.53,6058.0,195.9013,196.2595,195.9013,196.1033,6058.0
2023-10-24 11:35:00,213.59,213.63,213.43,213.49,4800.0,196.1584,196.1952,196.0115,196.0666,4800.0
2023-10-24 11:40:00,213.65,213.71,213.49,213.56,5988.0,196.2135,196.2686,196.0666,196.1309,5988.0
2023-10-24 11:45:00,213.56,213.57,213.48,213.48,5606.0,196.1309,196.1401,196.0574,196.0574,5606.0
2023-10-24 11:50:00,213.31,213.33,213.1,213.23,2522.0,195.9013,195.9196,195.7084,195.8278,2522.0
2023-10-24 11:55:00,213.2,213.37,212.92,213.37,5072.0,195.8003,195.9564,195.5431,195.9564,5072.0
2023-10-24 12:00:00,213.39,213.54,213.35,213.41,4704.0,195.9748,196.1125,195.938,195.9931,4704.0
2023-10-24 12:05:00,213.46,213.52,213.21,213.21,5255.0,196.039,196.0941,195.8094,195.8094,5255.0
2023-10-24 12:10:00,213.21,213.23,213.06,213.14,3448.0,195.8094,195.8278,195.6717,195.7452,3448.0
2023-10-24 12:15:00,213.05,213.26,212.9,212.9,10132.0,195.6625,195.8554,195.5247,195.5247,10132.0
2023-10-24 12:20:00,212.9,212.9,212.6,212.71,7489.0,195.5247,195.5247,195.2492,195.3502,7489.0
2023-10-24 12:25:00,212.7,212.89,212.61,212.83,6958.0,195.3411,195.5156,195.2584,195.4605,6958.0
2023-10-24 12:30:00,212.75,213.08,212.74,213.08,4929.0,195.387,195.6901,195.3778,195.6901,4929.0
2023-10-24 12:35:00,213.05,213.18,212.84,212.93,6588.0,195.6625,195.7819,195.4696,195.5523,6588.0
2023-10-24 12:40:00,213.02,213.2,212.92,213.2,5402.0,195.6349,195.8003,195.5431,195.8003,5402.0
2023-10-24 12:45:00,213.2,213.2,212.89,212.89,6181.0,195.8003,195.8003,195.5156,195.5156,6181.0
2023-10-24 12:50:00,212.97,212.98,212.78,212.8,8243.0,195.589,195.5982,195.4145,195.4329,8243.0
2023-10-24 12:55:00,212.8,213.18,212.77,213.02,7490.0,195.4329,195.7819,195.4054,195.6349,7490.0
2023-10-24 13:00:00,213.09,213.37,213.09,213.34,5760.0,195.6992,195.9564,195.6992,195.9288,5760.0
2023-10-24 13:05:00,213.34,213.48,213.28,213.28,7530.0,195.9288,196.0574,195.8737,195.8737,7530.0
2023-10-24 13:10:00,213.24,213.24,213.0,213.08,4968.0,195.837,195.837,195.6166,195.6901,4968.0
2023-10-24 13:15:00,213.09,213.3,213.06,213.23,7813.0,195.6992,195.8921,195.6717,195.8278,7813.0
2023-10-24 13:20:00,213.29,213.6,213.29,213.31,5357.0,195.8829,196.1676,195.8829,195.9013,5357.0
2023-10-24 13:25:00,213.24,213.39,213.13,213.34,2506.0,195.837,195.9748,195.736,195.9288,2506.0
2023-10-24 13:30:00,213.32,213.52,213.3,213.31,4612.0,195.9105,196.0941,195.8921,195.9013,4612.0
2023-10-24 13:35:00,213.3,213.44,213.17,213.37,6748.0,195.8921,196.0207,195.7727,195.9564,6748.0
2023-10-24 13:40:00,213.37,213.37,213.14,213.18,5540.0,195.9564,195.9564,195.7452,195.7819,5540.0
2023-10-24 13:45:00,213.21,213.35,213.17,213.3,5709.0,195.8094,195.938,195.7727,195.8921,5709.0
2023-10-24 13:50:00,213.29,213.37,213.25,213.35,6783.0,195.8829,195.9564,195.8462,195.938,6783.0
2023-10-24 13:55:00,213.35,213.44,213.24,213.43,8482.0,195.938,196.0207,195.837,196.0115,8482.0
2023-10-24 14:00:00,213.46,213.6,213.31,213.38,6735.0,196.039,196.1676,195.9013,195.9656,6735.0
2023-10-24 14:05:00,213.34,213.45,213.34,213.45,3615.0,195.9288,196.0299,195.9288,196.0299,3615.0
2023-10-24 14:10:00,213.45,213.82,213.42,213.74,6241.0,196.0299,196.3697,196.0023,196.2962,6241.0
2023-10-24 14:15:00,213.72,213.75,213.58,213.68,5248.0,196.2778,196.3054,196.1492,196.2411,5248.0
2023-10-24 14:20:00,213.65,213.78,213.63,213.75,5092.0,196.2135,196.3329,196.1952,196.3054,5092.0
2023-10-24 14:25:00,213.75,213.85,213.68,213.85,8610.0,196.3054,196.3972,196.2411,196.3972,8610.0
2023-10-24 14:30:00,213.83,214.22,213.83,214.02,7792.0,196.3788,196.737,196.3788,196.5533,7792.0
2023-10-24 14:35:00,214.11,214.18,213.99,214.06,4509.0,196.636,196.7003,196.5258,196.5901,4509.0
2023-10-24 14:40:00,214.08,214.38,214.05,214.36,6035.0,196.6084,196.884,196.5809,196.8656,6035.0
2023-10-24 14:45:00,214.39,214.39,214.04,214.04,9399.0,196.8931,196.8931,196.5717,196.5717,9399.0
2023-10-24 14:50:00,214.03,214.31,214.02,214.31,6343.0,196.5625,196.8197,196.5533,196.8197,6343.0
2023-10-24 14:55:00,214.28,214.37,214.11,214.29,7947.0,196.7921,196.8748,196.636,196.8013,7947.0
2023-10-24 15:00:00,214.27,214.39,214.23,214.25,6450.0,196.7829,196.8931,196.7462,196.7646,6450.0
2023-10-24 15:05:00,214.23,214.25,213.96,213.97,4623.0,196.7462,196.7646,196.4982,196.5074,4623.0
2023-10-24 15:10:00,213.9,214.09,213.9,214.02,5027.0,196.4431,196.6176,196.4431,196.5533,5027.0
2023-10-24 15:15:00,214.05,214.24,213.98,214.22,9845.0,196.5809,196.7554,196.5166,196.737,9845.0
2023-10-24 15:20:00,214.2,214.24,214.04,214.16,6395.0,196.7186,196.7554,196.5717,196.6819,6395.0
2023-10-24 15:25:00,214.19,214.2,214.1,214.14,6028.0,196.7095,196.7186,196.6268,196.6635,6028.0
2023-10-24 15:30:00,214.15,214.32,214.14,214.28,10127.0,196.6727,196.8289,196.6635,196.7921,10127.0
2023-10-24 15:35:00,214.23,214.23,214.02,214.18,10143.0,196.7462,196.7462,196.5533,196.7003,10143.0
2023-10-24 15:40:00,214.19,214.46,214.12,214.31,22635.0,196.7095,196.9574,196.6452,196.8197,22635.0
2023-10-24 15:45:00,214.31,214.4,214.16,214.32,16092.0,196.8197,196.9023,196.6819,196.8289,16092.0
2023-10-24 15:50:00,214.35,214.47,214.13,214.18,29581.0,196.8564,196.9666,196.6544,196.7003,29581.0
2023-10-24 15:55:00,214.21,214.57,214.21,214.27,65134.0,196.7278,197.0585,196.7278,196.7829,65134.0
2023-10-25 09:30:00,207.69,209.91,207.26,209.85,72360.0,190.7399,192.7788,190.345,192.7237,72360.0
2023-10-25 09:35:00,209.5,210.55,208.45,209.3,21695.0,192.4022,193.3665,191.4379,192.2185,21695.0
2023-10-25 09:40:00,209.35,209.8,209.05,209.65,11118.0,192.2645,192.6777,191.9889,192.54,11118.0
2023-10-25 09:45:00,209.61,209.72,208.66,208.88,33711.0,192.5032,192.6043,191.6308,191.8328,33711.0
2023-10-25 09:50:00,208.72,209.76,208.64,209.73,20720.0,191.6859,192.641,191.6124,192.6135,20720.0
2023-10-25 09:55:00,209.71,210.13,209.65,209.91,25536.0,192.5951,192.9808,192.54,192.7788,25536.0
2023-10-25 10:00:00,209.87,209.96,209.19,209.34,11418.0,192.742,192.8247,192.1175,192.2553,11418.0
2023-10-25 10:05:00,209.43,210.02,209.15,209.82,23849.0,192.3379,192.8798,192.0808,192.6961,23849.0
2023-10-25 10:10:00,209.74,210.51,209.67,210.48,33175.0,192.6226,193.3298,192.5584,193.3022,33175.0
2023-10-25 10:15:00,210.46,211.1,210.46,210.95,18794.0,193.2839,193.8716,193.2839,193.7339,18794.0
2023-10-25 10:20:00,210.91,211.31,210.74,211.1,17690.0,193.6972,194.0645,193.541,193.8716,17690.0
2023-10-25 10:25:00,211.08,211.47,211.08,211.29,16689.0,193.8533,194.2114,193.8533,194.0461,16689.0
2023-10-25 10:30:00,211.23,211.87,211.0,211.4,28515.0,193.991,194.5788,193.7798,194.1472,28515.0
2023-10-25 10:35:00,211.39,212.97,211.32,212.92,24087.0,194.138,195.589,194.0737,195.5431,24087.0
2023-10-25 10:40:00,212.85,214.26,212.84,214.18,14211.0,195.4788,196.7737,195.4696,196.7003,14211.0
2023-10-25 10:45:00,214.05,214.09,213.41,213.81,23663.0,196.5809,196.6176,195.9931,196.3605,23663.0
2023-10-25 10:50:00,213.71,213.99,213.48,213.75,11061.0,196.2686,196.5258,196.0574,196.3054,11061.0
2023-10-25 10:55:00,213.91,214.24,213.71,214.2,18459.0,196.4523,196.7554,196.2686,196.7186,18459.0
2023-10-25 11:00:00,214.11,214.9,214.1,214.89,11765.0,196.636,197.3615,196.6268,197.3523,11765.0
2023-10-25 11:05:00,214.7,214.93,214.49,214.87,8278.0,197.1778,197.3891,196.985,197.334,8278.0
2023-10-25 11:10:00,214.89,215.47,214.83,215.23,26357.0,197.3523,197.885,197.2972,197.6646,26357.0
2023-10-25 11:15:00,215.16,215.76,214.94,215.76,23779.0,197.6003,198.1513,197.3983,198.1513,23779.0
2023-10-25 11:20:00,215.78,215.84,215.12,215.19,15115.0,198.1697,198.2248,197.5636,197.6279,15115.0
2023-10-25 11:25:00,215.12,215.76,215.12,215.76,12874.0,197.5636,198.1513,197.5636,198.1513,12874.0
2023-10-25 11:30:00,215.83,215.86,214.91,215.06,16368.0,198.2156,198.2432,197.3707,197.5085,16368.0
2023-10-25 11:35:00,215.04,215.68,214.9,215.46,17695.0,197.4901,198.0779,197.3615,197.8758,17695.0
2023-10-25 11:40:00,215.44,216.22,215.37,216.11,18394.0,197.8574,198.5738,197.7932,198.4728,18394.0
2023-10-25 11:45:00,216.19,216.53,216.12,216.41,12921.0,198.5462,198.8585,198.482,198.7483,12921.0
2023-10-25 11:50:00,216.46,216.61,215.99,216.61,14226.0,198.7942,198.932,198.3626,198.932,14226.0
2023-10-25 11:55:00,216.56,216.75,216.32,216.52,15814.0,198.886,199.0605,198.6656,198.8493,15814.0
2023-10-25 12:00:00,216.52,216.52,215.28,215.31,13851.0,198.8493,198.8493,197.7105,197.7381,13851.0
2023-10-25 12:05:00,215.38,215.48,214.88,214.92,7475.0,197.8023,197.8942,197.3432,197.3799,7475.0
2023-10-25 12:10:00,214.96,215.03,214.84,214.93,4027.0,197.4166,197.4809,197.3064,197.3891,4027.0
2023-10-25 12:15:00,214.93,215.25,214.7,214.8,6556.0,197.3891,197.683,197.1778,197.2697,6556.0
2023-10-25 12:20:00,214.91,215.35,214.55,215.26,13947.0,197.3707,197.7748,197.0401,197.6921,13947.0
2023-10-25 12:25:00,215.15,215.54,215.07,215.53,11751.0,197.5911,197.9493,197.5176,197.9401,11751.0
2023-10-25 12:30:00,215.45,216.14,215.45,215.68,16838.0,197.8666,198.5003,197.8666,198.0779,16838.0
2023-10-25 12:35:00,215.78,215.78,215.49,215.56,3802.0,198.1697,198.1697,197.9034,197.9677,3802.0
2023-10-25 12:40:00,215.5,215.75,215.35,215.68,4432.0,197.9126,198.1421,197.7748,198.0779,4432.0
2023-10-25 12:45:00,215.62,215.78,215.29,215.3,3671.0,198.0228,198.1697,197.7197,197.7289,3671.0
2023-10-25 12:50:00,215.29,215.36,214.79,215.13,5124.0,197.7197,197.784,197.2605,197.5727,5124.0
2023-10-25 12:55:00,215.15,215.2,215.05,215.17,2837.0,197.5911,197.637,197.4993,197.6095,2837.0
2023-10-25 13:00:00,215.12,215.3,215.09,215.29,4000.0,197.5636,197.7289,197.536,197.7197,4000.0
2023-10-25 13:05:00,215.29,215.32,214.94,215.06,4906.0,197.7197,197.7472,197.3983,197.5085,4906.0
2023-10-25 13:10:00,215.06,215.13,214.96,214.99,3100.0,197.5085,197.5727,197.4166,197.4442,3100.0
2023-10-25 13:15:00,214.98,215.27,214.83,215.27,4676.0,197.435,197.7013,197.2972,197.7013,4676.0
2023-10-25 13:20:00,215.28,215.53,214.76,214.77,18587.0,197.7105,197.9401,197.2329,197.2421,18587.0
2023-10-25 13:25:00,214.65,215.11,214.65,214.84,14253.0,197.1319,197.5544,197.1319,197.3064,14253.0
2023-10-25 13:30:00,214.84,214.84,214.2,214.44,7362.0,197.3064,197.3064,196.7186,196.9391,7362.0
2023-10-25 13:35:00,214.5,214.5,213.94,214.0,4742.0,196.9942,196.9942,196.4799,196.535,4742.0
2023-10-25 13:40:00,213.91,214.65,213.91,214.33,9546.0,196.4523,197.1319,196.4523,196.838,9546.0
2023-10-25 13:45:00,214.26,214.26,213.95,214.13,4990.0,196.7737,196.7737,196.489,196.6544,4990.0
2023-10-25 13:50:00,214.03,214.8,214.03,214.8,9842.0,196.5625,197.2697,196.5625,197.2697,9842.0
2023-10-25 13:55:00,214.89,214.95,214.7,214.92,11945.0,197.3523,197.4074,197.1778,197.3799,11945.0
2023-10-25 14:00:00,214.82,215.09,214.82,214.96,21177.0,197.288,197.536,197.288,197.4166,21177.0
2023-10-25 14:05:00,215.02,215.32,214.84,215.03,10714.0,197.4717,197.7472,197.3064,197.4809,10714.0
2023-10-25 14:10:00,215.13,215.4,214.85,215.4,5739.0,197.5727,197.8207,197.3156,197.8207,5739.0
2023-10-25 14:15:00,215.41,215.41,215.05,215.06,7569.0,197.8299,197.8299,197.4993,197.5085,7569.0
2023-10-25 14:20:00,215.11,215.11,214.9,214.99,3118.0,197.5544,197.5544,197.3615,197.4442,3118.0
2023-10-25 14:25:00,215.05,215.14,214.78,214.96,4914.0,197.4993,197.5819,197.2513,197.4166,4914.0
2023-10-25 14:30:00,214.94,215.15,214.93,215.12,8470.0,197.3983,197.5911,197.3891,197.5636,8470.0
2023-10-25 14:35:00,215.15,215.2,214.89,215.1,11771.0,197.5911,197.637,197.3523,197.5452,11771.0
2023-10-25 14:40:00,215.1,215.1,214.91,215.08,3874.0,197.5452,197.5452,197.3707,197.5268,3874.0
2023-10-25 14:45:00,215.11,215.25,215.01,215.19,5407.0,197.5544,197.683,197.4625,197.6279,5407.0
2023-10-25 14:50:00,215.23,215.36,215.01,215.15,9198.0,197.6646,197.784,197.4625,197.5911,9198.0
2023-10-25 14:55:00,215.27,215.29,214.82,214.9,16916.0,197.7013,197.7197,197.288,197.3615,16916.0
2023-10-25 15:00:00,214.94,214.94,214.73,214.74,5505.0,197.3983,197.3983,197.2054,197.2146,5505.0
2023-10-25 15:05:00,214.74,214.92,214.67,214.86,3453.0,197.2146,197.3799,197.1503,197.3248,3453.0
2023-10-25 15:10:00,214.92,215.06,214.82,214.9,6988.0,197.3799,197.5085,197.288,197.3615,6988.0
2023-10-25 15:15:00,214.9,215.09,214.86,214.95,6652.0,197.3615,197.536,197.3248,197.4074,6652.0
2023-10-25 15:20:00,214.88,215.15,214.76,215.05,18413.0,197.3432,197.5911,197.2329,197.4993,18413.0
2023-10-25 15:25:00,215.13,215.26,214.76,214.8,10636.0,197.5727,197.6921,197.2329,197.2697,10636.0
2023-10-25 15:30:00,214.8,215.02,214.75,214.91,8030.0,197.2697,197.4717,197.2238,197.3707,8030.0
2023-10-25 15:35:00,214.89,214.95,214.72,214.72,8079.0,197.3523,197.4074,197.1962,197.1962,8079.0
2023-10-25 15:40:00,214.74,214.78,214.32,214.43,21747.0,197.2146,197.2513,196.8289,196.9299,21747.0
2023-10-25 15:45:00,214.43,214.47,214.14,214.23,19921.0,196.9299,196.9666,196.6635,196.7462,19921.0
2023-10-25 15:50:00,214.23,214.67,214.23,214.38,47734.0,196.7462,197.1503,196.7462,196.884,47734.0
2023-10-25 15:55:00,214.3,214.5,214.0,214.08,81164.0,196.8105,196.9942,196.535,196.6084,81164.0
2023-10-26 09:30:00,215.42,215.42,214.39,215.09,24187.0,197.8391,197.8391,196.8931,197.536,24187.0
2023-10-26 09:35:00,215.36,216.35,214.99,216.14,5490.0,197.784,198.6932,197.4442,198.5003,5490.0
2023-10-26 09:40:00,216.17,216.54,215.49,216.51,12015.0,198.5279,198.8677,197.9034,198.8401,12015.0
2023-10-26 09:45:00,216.38,216.44,216.03,216.13,4559.0,198.7207,198.7758,198.3993,198.4911,4559.0
2023-10-26 09:50:00,216.16,216.49,216.0,216.23,4881.0,198.5187,198.8218,198.3717,198.583,4881.0
2023-10-26 09:55:00,216.19,216.19,215.62,215.78,5302.0,198.5462,198.5462,198.0228,198.1697,5302.0
2023-10-26 10:00:00,215.88,216.02,215.26,215.31,15285.0,198.2615,198.3901,197.6921,197.7381,15285.0
2023-10-26 10:05:00,215.38,215.61,215.29,215.51,16111.0,197.8023,198.0136,197.7197,197.9217,16111.0
2023-10-26 10:10:00,215.55,216.06,215.54,215.89,16568.0,197.9585,198.4268,197.9493,198.2707,16568.0
2023-10-26 10:15:00,215.98,216.24,215.98,216.11,10448.0,198.3534,198.5922,198.3534,198.4728,10448.0
2023-10-26 10:20:00,216.11,216.84,216.08,216.41,42407.0,198.4728,199.1432,198.4452,198.7483,42407.0
2023-10-26 10:25:00,216.42,216.89,216.38,216.84,36826.0,198.7575,199.1891,198.7207,199.1432,36826.0
2023-10-26 10:30:00,216.8,216.89,216.34,216.34,6689.0,199.1065,199.1891,198.684,198.684,6689.0
2023-10-26 10:35:00,216.33,216.57,216.06,216.25,18244.0,198.6748,198.8952,198.4268,198.6013,18244.0
2023-10-26 10:40:00,216.23,216.35,215.93,216.22,21384.0,198.583,198.6932,198.3075,198.5738,21384.0
2023-10-26 10:45:00,216.36,216.58,216.14,216.41,9691.0,198.7024,198.9044,198.5003,198.7483,9691.0
2023-10-26 10:50:00,216.44,216.51,216.22,216.31,18305.0,198.7758,198.8401,198.5738,198.6564,18305.0
2023-10-26 10:55:00,216.24,216.59,216.21,216.53,4956.0,198.5922,198.9136,198.5646,198.8585,4956.0
2023-10-26 11:00:00,216.52,216.56,216.4,216.53,4664.0,198.8493,198.886,198.7391,198.8585,4664.0
2023-10-26 11:05:00,216.41,216.59,216.37,216.4,5659.0,198.7483,198.9136,198.7115,198.7391,5659.0
2023-10-26 11:10:00,216.33,216.45,216.12,216.33,8941.0,198.6748,198.785,198.482,198.6748,8941.0
2023-10-26 11:15:00,216.25,216.41,216.0,216.2,12446.0,198.6013,198.7483,198.3717,198.5554,12446.0
2023-10-26 11:20:00,216.28,216.35,216.14,216.16,8528.0,198.6289,198.6932,198.5003,198.5187,8528.0
2023-10-26 11:25:00,216.21,216.29,216.11,216.29,2298.0,198.5646,198.6381,198.4728,198.6381,2298.0
2023-10-26 11:30:00,216.29,216.33,215.82,215.85,6396.0,198.6381,198.6748,198.2064,198.234,6396.0
2023-10-26 11:35:00,215.68,215.76,215.58,215.69,1400.0,198.0779,198.1513,197.986,198.087,1400.0
2023-10-26 11:40:00,215.7,215.78,215.35,215.78,4384.0,198.0962,198.1697,197.7748,198.1697,4384.0
2023-10-26 11:45:00,215.78,215.97,215.78,215.96,1429.0,198.1697,198.3442,198.1697,198.335,1429.0
2023-10-26 11:50:00,215.84,215.87,215.68,215.7,3217.0,198.2248,198.2524,198.0779,198.0962,3217.0
2023-10-26 11:55:00,215.72,215.82,215.61,215.63,3635.0,198.1146,198.2064,198.0136,198.0319,3635.0
2023-10-26 12:00:00,215.59,215.59,215.36,215.46,4089.0,197.9952,197.9952,197.784,197.8758,4089.0
2023-10-26 12:05:00,215.47,215.65,215.17,215.24,10497.0,197.885,198.0503,197.6095,197.6738,10497.0
2023-10-26 12:10:00,215.27,215.31,215.19,215.21,3072.0,197.7013,197.7381,197.6279,197.6462,3072.0
2023-10-26 12:15:00,215.2,215.23,215.0,215.23,6133.0,197.637,197.6646,197.4534,197.6646,6133.0
2023-10-26 12:20:00,215.21,215.37,214.7,214.81,23349.0,197.6462,197.7932,197.1778,197.2789,23349.0
2023-10-26 12:25:00,214.81,215.52,214.71,215.51,6026.0,197.2789,197.9309,197.187,197.9217,6026.0
2023-10-26 12:30:00,215.51,215.73,215.3,215.36,4300.0,197.9217,198.1238,197.7289,197.784,4300.0
2023-10-26 12:35:00,215.32,215.47,215.25,215.33,2772.0,197.7472,197.885,197.683,197.7564,2772.0
2023-10-26 12:40:00,215.45,215.55,215.37,215.37,7076.0,197.8666,197.9585,197.7932,197.7932,7076.0
2023-10-26 12:45:00,215.37,215.39,215.32,215.37,1800.0,197.7932,197.8115,197.7472,197.7932,1800.0
2023-10-26 12:50:00,215.37,215.37,214.94,215.12,4726.0,197.7932,197.7932,197.3983,197.5636,4726.0
2023-10-26 12:55:00,215.09,215.37,215.09,215.32,4088.0,197.536,197.7932,197.536,197.7472,4088.0
2023-10-26 13:00:00,215.21,215.44,215.11,215.34,6927.0,197.6462,197.8574,197.5544,197.7656,6927.0
2023-10-26 13:05:00,215.3,215.38,215.22,215.33,2217.0,197.7289,197.8023,197.6554,197.7564,2217.0
2023-10-26 13:10:00,215.25,215.36,215.22,215.24,1932.0,197.683,197.784,197.6554,197.6738,1932.0
2023-10-26 13:15:00,215.22,215.54,215.21,215.46,2982.0,197.6554,197.9493,197.6462,197.8758,2982.0
2023-10-26 13:20:00,215.46,215.46,215.29,215.35,1623.0,197.8758,197.8758,197.7197,197.7748,1623.0
2023-10-26 13:25:00,215.36,215.65,215.35,215.61,3469.0,197.784,198.0503,197.7748,198.0136,3469.0
2023-10-26 13:30:00,215.74,215.84,215.4,215.76,9506.0,198.133,198.2248,197.8207,198.1513,9506.0
2023-10-26 13:35:00,215.79,216.17,215.63,216.09,43641.0,198.1789,198.5279,198.0319,198.4544,43641.0
2023-10-26 13:40:00,216.16,216.17,216.0,216.13,6500.0,198.5187,198.5279,198.3717,198.4911,6500.0
2023-10-26 13:45:00,216.13,216.21,216.04,216.18,2707.0,198.4911,198.5646,198.4085,198.5371,2707.0
2023-10-26 13:50:00,216.14,216.19,215.88,215.91,12700.0,198.5003,198.5462,198.2615,198.2891,12700.0
2023-10-26 13:55:00,215.91,216.08,215.89,216.07,3550.0,198.2891,198.4452,198.2707,198.436,3550.0
2023-10-26 14:00:00,216.03,216.03,215.92,215.92,1800.0,198.3993,198.3993,198.2983,198.2983,1800.0
2023-10-26 14:05:00,215.87,215.97,215.86,215.87,2726.0,198.2524,198.3442,198.2432,198.2524,2726.0
2023-10-26 14:10:00,215.89,216.1,215.87,216.09,4397.0,198.2707,198.4636,198.2524,198.4544,4397.0
2023-10-26 14:15:00,216.12,216.14,215.99,215.99,3278.0,198.482,198.5003,198.3626,198.3626,3278.0
2023-10-26 14:20:00,216.02,216.07,215.93,215.93,8696.0,198.3901,198.436,198.3075,198.3075,8696.0
2023-10-26 14:25:00,216.02,216.06,215.91,216.03,4722.0,198.3901,198.4268,198.2891,198.3993,4722.0
2023-10-26 14:30:00,215.97,216.24,215.95,216.12,10773.0,198.3442,198.5922,198.3258,198.482,10773.0
2023-10-26 14:35:00,216.11,216.12,215.98,216.02,13206.0,198.4728,198.482,198.3534,198.3901,13206.0
2023-10-26 14:40:00,216.03,216.3,215.98,215.99,5767.0,198.3993,198.6473,198.3534,198.3626,5767.0
2023-10-26 14:45:00,215.95,216.01,215.92,215.93,1228.0,198.3258,198.3809,198.2983,198.3075,1228.0
2023-10-26 14:50:00,215.94,216.01,215.92,215.92,2565.0,198.3166,198.3809,198.2983,198.2983,2565.0
2023-10-26 14:55:00,216.04,216.08,215.9,216.02,2957.0,198.4085,198.4452,198.2799,198.3901,2957.0
2023-10-26 15:00:00,216.13,216.33,216.11,216.29,8518.0,198.4911,198.6748,198.4728,198.6381,8518.0
2023-10-26 15:05:00,216.3,216.41,216.12,216.23,5306.0,198.6473,198.7483,198.482,198.583,5306.0
2023-10-26 15:10:00,216.17,216.25,216.09,216.15,7701.0,198.5279,198.6013,198.4544,198.5095,7701.0
2023-10-26 15:15:00,216.08,216.2,216.08,216.2,4208.0,198.4452,198.5554,198.4452,198.5554,4208.0
2023-10-26 15:20:00,216.19,216.26,216.13,216.23,3550.0,198.5462,198.6105,198.4911,198.583,3550.0
2023-10-26 15:25:00,216.25,216.31,216.0,216.0,8935.0,198.6013,198.6564,198.3717,198.3717,8935.0
2023-10-26 15:30:00,216.0,216.17,215.93,216.03,7212.0,198.3717,198.5279,198.3075,198.3993,7212.0
2023-10-26 15:35:00,216.03,216.1,215.9,216.07,10959.0,198.3993,198.4636,198.2799,198.436,10959.0
2023-10-26 15:40:00,216.05,216.05,215.52,215.52,17998.0,198.4177,198.4177,197.9309,197.9309,17998.0
2023-10-26 15:45:00,215.5,215.69,215.36,215.61,11716.0,197.9126,198.087,197.784,198.0136,11716.0
2023-10-26 15:50:00,215.65,215.87,215.52,215.65,29035.0,198.0503,198.2524,197.9309,198.0503,29035.0
2023-10-26 15:55:00,215.65,215.78,215.35,215.41,64112.0,198.0503,198.1697,197.7748,197.8299,64112.0
2023-10-27 09:30:00,215.04,215.35,214.07,214.25,19283.0,197.4901,197.7748,196.5993,196.7646,19283.0
2023-10-27 09:35:00,214.41,214.41,213.79,213.95,5317.0,196.9115,196.9115,196.3421,196.489,5317.0
2023-10-27 09:40:00,213.83,213.9,213.31,213.31,2652.0,196.3788,196.4431,195.9013,195.9013,2652.0
2023-10-27 09:45:00,213.34,213.75,213.34,213.55,3906.0,195.9288,196.3054,195.9288,196.1217,3906.0
2023-10-27 09:50:00,213.6,213.66,213.35,213.51,3764.0,196.1676,196.2227,195.938,196.085,3764.0
2023-10-27 09:55:00,213.5,213.5,213.06,213.06,2831.0,196.0758,196.0758,195.6717,195.6717,2831.0
2023-10-27 10:00:00,213.06,213.12,212.62,213.03,7789.0,195.6717,195.7268,195.2676,195.6441,7789.0
2023-10-27 10:05:00,213.06,213.06,212.62,212.77,7933.0,195.6717,195.6717,195.2676,195.4054,7933.0
2023-10-27 10:10:00,212.87,212.87,212.35,212.57,5003.0,195.4972,195.4972,195.0196,195.2217,5003.0
2023-10-27 10:15:00,212.46,212.52,211.97,212.03,5006.0,195.1207,195.1758,194.6706,194.7257,5006.0
2023-10-27 10:20:00,211.87,212.26,211.87,212.0,11798.0,194.5788,194.937,194.5788,194.6982,11798.0
2023-10-27 10:25:00,212.0,212.23,211.86,211.93,2241.0,194.6982,194.9094,194.5696,194.6339,2241.0
2023-10-27 10:30:00,211.7,211.75,211.49,211.59,5644.0,194.4227,194.4686,194.2298,194.3217,5644.0
2023-10-27 10:35:00,211.65,211.75,211.34,211.34,9352.0,194.3768,194.4686,194.0921,194.0921,9352.0
2023-10-27 10:40:00,211.4,211.4,211.06,211.15,10503.0,194.1472,194.1472,193.8349,193.9176,10503.0
2023-10-27 10:45:00,211.13,211.14,210.85,210.85,12755.0,193.8992,193.9084,193.642,193.642,12755.0
2023-10-27 10:50:00,210.89,211.16,210.71,210.9,16957.0,193.6788,193.9267,193.5135,193.688,16957.0
2023-10-27 10:55:00,210.9,211.05,210.8,210.8,16928.0,193.688,193.8257,193.5961,193.5961,16928.0
2023-10-27 11:00:00,210.81,211.13,210.38,210.38,21338.0,193.6053,193.8992,193.2104,193.2104,21338.0
2023-10-27 11:05:00,210.38,210.46,210.05,210.17,21475.0,193.2104,193.2839,192.9073,193.0175,21475.0
2023-10-27 11:10:00,210.16,210.41,210.11,210.35,18541.0,193.0084,193.238,192.9624,193.1829,18541.0
2023-10-27 11:15:00,210.35,210.58,210.34,210.39,9923.0,193.1829,193.3941,193.1737,193.2196,9923.0
2023-10-27 11:20:00,210.33,210.45,210.16,210.31,9308.0,193.1645,193.2747,193.0084,193.1461,9308.0
2023-10-27 11:25:00,210.31,210.36,209.78,209.84,8309.0,193.1461,193.192,192.6594,192.7145,8309.0
2023-10-27 11:30:00,209.84,209.85,209.45,209.49,10341.0,192.7145,192.7237,192.3563,192.393,10341.0
2023-10-27 11:35:00,209.46,209.95,209.45,209.79,8960.0,192.3655,192.8155,192.3563,192.6686,8960.0
2023-10-27 11:40:00,209.77,209.83,209.51,209.64,13063.0,192.6502,192.7053,192.4114,192.5308,13063.0
2023-10-27 11:45:00,209.64,209.65,209.43,209.52,6244.0,192.5308,192.54,192.3379,192.4206,6244.0
2023-10-27 11:50:00,209.56,209.61,209.38,209.56,9835.0,192.4573,192.5032,192.292,192.4573,9835.0
2023-10-27 11:55:00,209.56,209.66,209.41,209.61,10872.0,192.4573,192.5492,192.3196,192.5032,10872.0
2023-10-27 12:00:00,209.61,209.71,209.32,209.4,10296.0,192.5032,192.5951,192.2369,192.3104,10296.0
2023-10-27 12:05:00,209.35,209.56,209.19,209.2,13360.0,192.2645,192.4573,192.1175,192.1267,13360.0
2023-10-27 12:10:00,209.22,209.7,209.18,209.68,9234.0,192.1451,192.5859,192.1083,192.5675,9234.0
2023-10-27 12:15:00,209.72,209.82,209.67,209.79,6337.0,192.6043,192.6961,192.5584,192.6686,6337.0
2023-10-27 12:20:00,209.81,209.89,209.68,209.81,12311.0,192.6869,192.7604,192.5675,192.6869,12311.0
2023-10-27 12:25:00,209.83,210.08,209.7,210.05,4448.0,192.7053,192.9349,192.5859,192.9073,4448.0
2023-10-27 12:30:00,209.97,210.02,209.73,209.84,4633.0,192.8339,192.8798,192.6135,192.7145,4633.0
2023-10-27 12:35:00,209.87,209.87,209.72,209.75,3754.0,192.742,192.742,192.6043,192.6318,3754.0
2023-10-27 12:40:00,209.74,209.77,209.53,209.53,2545.0,192.6226,192.6502,192.4298,192.4298,2545.0
2023-10-27 12:45:00,209.52,209.53,209.24,209.32,5396.0,192.4206,192.4298,192.1634,192.2369,5396.0
2023-10-27 12:50:00,209.26,209.26,209.11,209.12,3867.0,192.1818,192.1818,192.0441,192.0532,3867.0
2023-10-27 12:55:00,209.13,209.13,208.77,208.87,12608.0,192.0624,192.0624,191.7318,191.8236,12608.0
2023-10-27 13:00:00,208.87,208.95,208.62,208.62,5185.0,191.8236,191.8971,191.594,191.594,5185.0
2023-10-27 13:05:00,208.61,208.61,208.26,208.35,9211.0,191.5849,191.5849,191.2634,191.3461,9211.0
2023-10-27 13:10:00,208.43,208.48,208.33,208.46,8503.0,191.4195,191.4655,191.3277,191.4471,8503.0
2023-10-27 13:15:00,208.51,208.71,208.35,208.53,15198.0,191.493,191.6767,191.3461,191.5114,15198.0
2023-10-27 13:20:00,208.48,208.51,208.27,208.44,6551.0,191.4655,191.493,191.2726,191.4287,6551.0
2023-10-27 13:25:00,208.45,208.57,208.31,208.39,6419.0,191.4379,191.5481,191.3093,191.3828,6419.0
2023-10-27 13:30:00,208.4,208.47,208.29,208.44,7412.0,191.392,191.4563,191.291,191.4287,7412.0
2023-10-27 13:35:00,208.51,208.51,208.23,208.34,3678.0,191.493,191.493,191.2359,191.3369,3678.0
2023-10-27 13:40:00,208.27,208.46,208.24,208.28,4271.0,191.2726,191.4471,191.2451,191.2818,4271.0
2023-10-27 13:45:00,208.26,208.36,208.19,208.28,3789.0,191.2634,191.3553,191.1991,191.2818,3789.0
2023-10-27 13:50:00,208.34,208.41,208.24,208.25,5190.0,191.3369,191.4012,191.2451,191.2542,5190.0
2023-10-27 13:55:00,208.25,208.33,208.19,208.32,4740.0,191.2542,191.3277,191.1991,191.3185,4740.0
2023-10-27 14:00:00,208.31,208.42,208.24,208.35,5822.0,191.3093,191.4104,191.2451,191.3461,5822.0
2023-10-27 14:05:00,208.32,208.36,207.93,207.97,15296.0,191.3185,191.3553,190.9604,190.9971,15296.0
2023-10-27 14:10:00,207.98,208.07,207.78,208.01,13392.0,191.0063,191.0889,190.8226,191.0338,13392.0
2023-10-27 14:15:00,207.96,208.12,207.86,208.0,20951.0,190.9879,191.1348,190.8961,191.0246,20951.0
2023-10-27 14:20:00,208.0,208.32,207.98,208.05,4820.0,191.0246,191.3185,191.0063,191.0706,4820.0
2023-10-27 14:25:00,208.01,208.1,207.85,207.96,3323.0,191.0338,191.1165,190.8869,190.9879,3323.0
2023-10-27 14:30:00,207.92,208.34,207.9,208.32,5256.0,190.9512,191.3369,190.9328,191.3185,5256.0
2023-10-27 14:35:00,208.33,208.75,208.25,208.74,6905.0,191.3277,191.7134,191.2542,191.7042,6905.0
2023-10-27 14:40:00,208.74,208.94,208.71,208.94,4335.0,191.7042,191.8879,191.6767,191.8879,4335.0
2023-10-27 14:45:00,208.95,209.15,208.93,208.93,4937.0,191.8971,192.0808,191.8787,191.8787,4937.0
2023-10-27 14:50:00,208.93,208.93,208.75,208.84,5920.0,191.8787,191.8787,191.7134,191.7961,5920.0
2023-10-27 14:55:00,208.78,208.81,208.42,208.46,5263.0,191.741,191.7685,191.4104,191.4471,5263.0
2023-10-27 15:00:00,208.46,208.68,208.42,208.52,2394.0,191.4471,191.6491,191.4104,191.5022,2394.0
2023-10-27 15:05:00,208.56,208.67,208.35,208.4,4140.0,191.5389,191.64,191.3461,191.392,4140.0
2023-10-27 15:10:00,208.45,208.53,208.25,208.44,5946.0,191.4379,191.5114,191.2542,191.4287,5946.0
2023-10-27 15:15:00,208.44,208.62,208.38,208.45,4511.0,191.4287,191.594,191.3736,191.4379,4511.0
2023-10-27 15:20:00,208.5,208.58,208.32,208.58,5346.0,191.4838,191.5573,191.3185,191.5573,5346.0
2023-10-27 15:25:00,208.58,208.78,208.56,208.74,6613.0,191.5573,191.741,191.5389,191.7042,6613.0
2023-10-27 15:30:00,208.79,208.83,208.42,208.44,19887.0,191.7502,191.7869,191.4104,191.4287,19887.0
2023-10-27 15:35:00,208.37,208.54,208.28,208.49,11524.0,191.3644,191.5206,191.2818,191.4747,11524.0
2023-10-27 15:40:00,208.38,208.66,208.3,208.57,17550.0,191.3736,191.6308,191.3002,191.5481,17550.0
2023-10-27 15:45:00,208.55,208.92,208.53,208.91,20664.0,191.5298,191.8696,191.5114,191.8604,20664.0
2023-10-27 15:50:00,208.85,209.27,208.31,209.06,81734.0,191.8053,192.191,191.3093,191.9981,81734.0
2023-10-27 15:55:00,208.99,209.22,208.82,209.1,109788.0,191.9338,192.1451,191.7777,192.0349,109788.0
2023-10-30 09:30:00,210.25,211.18,210.01,210.01,20929.0,193.091,193.9451,192.8706,192.8706,20929.0
2023-10-30 09:35:00,210.0,211.04,210.0,210.83,32872.0,192.8614,193.8165,192.8614,193.6237,32872.0
2023-10-30 09:40:00,210.96,211.13,210.24,210.26,16622.0,193.7431,193.8992,193.0818,193.1002,16622.0
2023-10-30 09:45:00,210.45,210.45,210.16,210.34,1702.0,193.2747,193.2747,193.0084,193.1737,1702.0
2023-10-30 09:50:00,210.34,210.41,210.32,210.33,4867.0,193.1737,193.238,193.1553,193.1645,4867.0
2023-10-30 09:55:00,210.49,211.27,210.42,210.91,29498.0,193.3114,194.0278,193.2471,193.6972,29498.0
2023-10-30 10:00:00,210.91,211.46,210.91,211.17,5988.0,193.6972,194.2023,193.6972,193.9359,5988.0
2023-10-30 10:05:00,211.13,211.78,211.09,211.78,3909.0,193.8992,194.4961,193.8625,194.4961,3909.0
2023-10-30 10:10:00,211.88,212.4,211.64,211.87,15016.0,194.588,195.0655,194.3676,194.5788,15016.0
2023-10-30 10:15:00,211.94,211.94,211.45,211.92,3158.0,194.6431,194.6431,194.1931,194.6247,3158.0
2023-10-30 10:20:00,211.92,212.12,211.91,212.12,1402.0,194.6247,194.8084,194.6155,194.8084,1402.0
2023-10-30 10:25:00,212.01,212.24,211.91,212.24,5030.0,194.7074,194.9186,194.6155,194.9186,5030.0
2023-10-30 10:30:00,212.12,212.27,211.71,211.72,6146.0,194.8084,194.9462,194.4319,194.441,6146.0
2023-10-30 10:35:00,211.72,211.8,211.3,211.3,4488.0,194.441,194.5145,194.0553,194.0553,4488.0
2023-10-30 10:40:00,211.3,211.43,211.16,211.22,6306.0,194.0553,194.1747,193.9267,193.9819,6306.0
2023-10-30 10:45:00,211.22,211.7,211.19,211.31,5911.0,193.9819,194.4227,193.9543,194.0645,5911.0
2023-10-30 10:50:00,211.23,211.31,211.08,211.08,4685.0,193.991,194.0645,193.8533,193.8533,4685.0
2023-10-30 10:55:00,211.13,211.25,211.07,211.25,3995.0,193.8992,194.0094,193.8441,194.0094,3995.0
2023-10-30 11:00:00,211.17,211.47,211.13,211.47,3062.0,193.9359,194.2114,193.8992,194.2114,3062.0
2023-10-30 11:05:00,211.4,211.54,211.36,211.45,1543.0,194.1472,194.2757,194.1104,194.1931,1543.0
2023-10-30 11:10:00,211.39,211.62,211.39,211.59,1450.0,194.138,194.3492,194.138,194.3217,1450.0
2023-10-30 11:15:00,211.53,211.53,211.29,211.32,1909.0,194.2666,194.2666,194.0461,194.0737,1909.0
2023-10-30 11:20:00,211.29,211.36,211.2,211.24,4081.0,194.0461,194.1104,193.9635,194.0002,4081.0
2023-10-30 11:25:00,211.3,211.37,211.16,211.22,1494.0,194.0553,194.1196,193.9267,193.9819,1494.0
2023-10-30 11:30:00,211.26,211.54,211.17,211.5,4016.0,194.0186,194.2757,193.9359,194.239,4016.0
2023-10-30 11:35:00,211.49,211.57,211.35,211.37,4869.0,194.2298,194.3033,194.1012,194.1196,4869.0
2023-10-30 11:40:00,211.41,211.59,211.33,211.56,2735.0,194.1563,194.3217,194.0829,194.2941,2735.0
2023-10-30 11:45:00,211.46,211.51,211.41,211.43,2600.0,194.2023,194.2482,194.1563,194.1747,2600.0
2023-10-30 11:50:00,211.43,211.63,211.39,211.58,2500.0,194.1747,194.3584,194.138,194.3125,2500.0
2023-10-30 11:55:00,211.65,211.68,211.5,211.53,5764.0,194.3768,194.4043,194.239,194.2666,5764.0
2023-10-30 12:00:00,211.59,211.59,211.44,211.53,3577.0,194.3217,194.3217,194.1839,194.2666,3577.0
2023-10-30 12:05:00,211.4,211.51,211.4,211.45,1619.0,194.1472,194.2482,194.1472,194.1931,1619.0
2023-10-30 12:10:00,211.5,211.63,211.39,211.53,7907.0,194.239,194.3584,194.138,194.2666,7907.0
2023-10-30 12:15:00,211.49,211.66,211.43,211.5,6137.0,194.2298,194.3859,194.1747,194.239,6137.0
2023-10-30 12:20:00,211.53,211.53,211.44,211.49,6189.0,194.2666,194.2666,194.1839,194.2298,6189.0
2023-10-30 12:25:00,211.49,211.49,211.33,211.4,6508.0,194.2298,194.2298,194.0829,194.1472,6508.0
2023-10-30 12:30:00,211.38,211.43,211.25,211.25,2833.0,194.1288,194.1747,194.0094,194.0094,2833.0
2023-10-30 12:35:00,211.31,211.51,211.3,211.51,4472.0,194.0645,194.2482,194.0553,194.2482,4472.0
2023-10-30 12:40:00,211.46,211.47,211.19,211.43,3253.0,194.2023,194.2114,193.9543,194.1747,3253.0
2023-10-30 12:45:00,211.3,211.31,211.17,211.17,1158.0,194.0553,194.0645,193.9359,193.9359,1158.0
2023-10-30 12:50:00,211.26,211.26,211.19,211.19,1590.0,194.0186,194.0186,193.9543,193.9543,1590.0
2023-10-30 12:55:00,211.23,211.23,210.96,211.05,2205.0,193.991,193.991,193.7431,193.8257,2205.0
2023-10-30 13:00:00,211.12,211.22,211.08,211.22,522.0,193.89,193.9819,193.8533,193.9819,522.0
2023-10-30 13:05:00,211.21,211.22,211.03,211.06,3699.0,193.9727,193.9819,193.8074,193.8349,3699.0
2023-10-30 13:10:00,211.16,211.16,210.96,210.99,2609.0,193.9267,193.9267,193.7431,193.7706,2609.0
2023-10-30 13:15:00,211.02,211.11,211.02,211.06,1365.0,193.7982,193.8808,193.7982,193.8349,1365.0
2023-10-30 13:20:00,211.03,211.38,211.02,211.31,3736.0,193.8074,194.1288,193.7982,194.0645,3736.0
2023-10-30 13:25:00,211.28,211.64,211.25,211.49,11560.0,194.037,194.3676,194.0094,194.2298,11560.0
2023-10-30 13:30:00,211.45,211.5,211.32,211.32,3073.0,194.1931,194.239,194.0737,194.0737,3073.0
2023-10-30 13:35:00,211.28,211.5,211.22,211.45,2749.0,194.037,194.239,193.9819,194.1931,2749.0
2023-10-30 13:40:00,211.46,211.53,211.43,211.47,1129.0,194.2023,194.2666,194.1747,194.2114,1129.0
2023-10-30 13:45:00,211.51,211.67,211.5,211.6,4703.0,194.2482,194.3951,194.239,194.3308,4703.0
2023-10-30 13:50:00,211.52,211.69,211.48,211.66,20235.0,194.2574,194.4135,194.2206,194.3859,20235.0
2023-10-30 13:55:00,211.63,211.63,211.48,211.58,3596.0,194.3584,194.3584,194.2206,194.3125,3596.0
2023-10-30 14:00:00,211.64,211.64,211.45,211.45,2026.0,194.3676,194.3676,194.1931,194.1931,2026.0
2023-10-30 14:05:00,211.45,211.46,210.92,210.99,9785.0,194.1931,194.2023,193.7063,193.7706,9785.0
2023-10-30 14:10:00,210.98,211.21,210.93,211.13,2641.0,193.7614,193.9727,193.7155,193.8992,2641.0
2023-10-30 14:15:00,211.15,211.17,211.04,211.15,1677.0,193.9176,193.9359,193.8165,193.9176,1677.0
2023-10-30 14:20:00,211.15,211.21,211.11,211.11,2746.0,193.9176,193.9727,193.8808,193.8808,2746.0
2023-10-30 14:25:00,211.17,211.28,211.15,211.25,7496.0,193.9359,194.037,193.9176,194.0094,7496.0
2023-10-30 14:30:00,211.25,211.35,211.2,211.27,9949.0,194.0094,194.1012,193.9635,194.0278,9949.0
2023-10-30 14:35:00,211.3,211.37,211.24,211.26,4692.0,194.0553,194.1196,194.0002,194.0186,4692.0
2023-10-30 14:40:00,211.31,211.31,211.18,211.19,1716.0,194.0645,194.0645,193.9451,193.9543,1716.0
2023-10-30 14:45:00,211.23,211.34,211.19,211.27,6239.0,193.991,194.0921,193.9543,194.0278,6239.0
2023-10-30 14:50:00,211.27,211.35,211.21,211.23,9423.0,194.0278,194.1012,193.9727,193.991,9423.0
2023-10-30 14:55:00,211.22,211.54,211.22,211.49,43080.0,193.9819,194.2757,193.9819,194.2298,43080.0
2023-10-30 15:00:00,211.53,212.09,211.53,211.97,27907.0,194.2666,194.7808,194.2666,194.6706,27907.0
2023-10-30 15:05:00,212.05,212.36,211.92,212.22,8292.0,194.7441,195.0288,194.6247,194.9002,8292.0
2023-10-30 15:10:00,212.17,212.43,212.12,212.43,6534.0,194.8543,195.0931,194.8084,195.0931,6534.0
2023-10-30 15:15:00,212.48,212.51,212.37,212.44,5711.0,195.139,195.1666,195.038,195.1023,5711.0
2023-10-30 15:20:00,212.45,212.58,212.44,212.52,3876.0,195.1115,195.2309,195.1023,195.1758,3876.0
2023-10-30 15:25:00,212.44,212.54,212.31,212.32,8051.0,195.1023,195.1941,194.9829,194.9921,8051.0
2023-10-30 15:30:00,212.38,212.42,212.15,212.17,9137.0,195.0472,195.0839,194.836,194.8543,9137.0
2023-10-30 15:35:00,212.12,212.27,212.06,212.16,9341.0,194.8084,194.9462,194.7533,194.8451,9341.0
2023-10-30 15:40:00,212.12,212.12,211.91,212.11,6953.0,194.8084,194.8084,194.6155,194.7992,6953.0
2023-10-30 15:45:00,212.07,212.12,211.88,211.99,16333.0,194.7625,194.8084,194.588,194.689,16333.0
2023-10-30 15:50:00,212.0,212.14,211.87,211.87,30836.0,194.6982,194.8268,194.5788,194.5788,30836.0
2023-10-30 15:55:00,211.74,211.93,211.24,211.31,184477.0,194.4594,194.6339,194.0002,194.0645,184477.0
2023-10-31 09:30:00,211.08,211.79,211.05,211.2,11404.0,193.8533,194.5053,193.8257,193.9635,11404.0
2023-10-31 09:35:00,211.61,212.55,211.46,212.43,8499.0,194.34,195.2033,194.2023,195.0931,8499.0
2023-10-31 09:40:00,212.64,212.71,212.07,212.07,2720.0,195.286,195.3502,194.7625,194.7625,2720.0
2023-10-31 09:45:00,212.21,212.4,211.8,211.97,4781.0,194.8911,195.0655,194.5145,194.6706,4781.0
2023-10-31 09:50:00,211.9,212.23,211.74,211.75,5832.0,194.6064,194.9094,194.4594,194.4686,5832.0
2023-10-31 09:55:00,211.79,211.92,211.7,211.72,2525.0,194.5053,194.6247,194.4227,194.441,2525.0
2023-10-31 10:00:00,211.69,211.77,211.41,211.72,4801.0,194.4135,194.487,194.1563,194.441,4801.0
2023-10-31 10:05:00,211.66,212.2,211.65,212.02,4950.0,194.3859,194.8819,194.3768,194.7166,4950.0
2023-10-31 10:10:00,212.16,212.19,211.91,211.91,2439.0,194.8451,194.8727,194.6155,194.6155,2439.0
2023-10-31 10:15:00,212.0,212.11,211.8,211.85,2763.0,194.6982,194.7992,194.5145,194.5604,2763.0
2023-10-31 10:20:00,211.89,211.89,211.53,211.53,5606.0,194.5972,194.5972,194.2666,194.2666,5606.0
2023-10-31 10:25:00,211.52,211.52,211.18,211.31,20840.0,194.2574,194.2574,193.9451,194.0645,20840.0
2023-10-31 10:30:00,211.36,211.62,211.24,211.47,25245.0,194.1104,194.3492,194.0002,194.2114,25245.0
2023-10-31 10:35:00,211.47,211.64,211.45,211.58,2327.0,194.2114,194.3676,194.1931,194.3125,2327.0
2023-10-31 10:40:00,211.56,211.81,211.52,211.76,3004.0,194.2941,194.5237,194.2574,194.4778,3004.0
2023-10-31 10:45:00,211.86,211.91,211.69,211.77,11550.0,194.5696,194.6155,194.4135,194.487,11550.0
2023-10-31 10:50:00,211.72,211.98,211.68,211.82,7078.0,194.441,194.6798,194.4043,194.5329,7078.0
2023-10-31 10:55:00,211.84,212.07,211.83,212.05,5374.0,194.5513,194.7625,194.5421,194.7441,5374.0
2023-10-31 11:00:00,212.07,212.22,211.81,211.81,54135.0,194.7625,194.9002,194.5237,194.5237,54135.0
2023-10-31 11:05:00,211.85,211.99,211.8,211.96,30531.0,194.5604,194.689,194.5145,194.6615,30531.0
2023-10-31 11:10:00,211.86,212.12,211.64,212.12,19161.0,194.5696,194.8084,194.3676,194.8084,19161.0
2023-10-31 11:15:00,212.05,212.24,212.04,212.24,3029.0,194.7441,194.9186,194.7349,194.9186,3029.0
2023-10-31 11:20:00,212.15,212.18,212.03,212.03,2614.0,194.836,194.8635,194.7257,194.7257,2614.0
2023-10-31 11:25:00,212.09,212.32,212.09,212.12,4402.0,194.7808,194.9921,194.7808,194.8084,4402.0
2023-10-31 11:30:00,212.09,212.1,211.84,211.99,5543.0,194.7808,194.79,194.5513,194.689,5543.0
2023-10-31 11:35:00,211.99,212.12,211.93,212.06,1911.0,194.689,194.8084,194.6339,194.7533,1911.0
2023-10-31 11:40:00,212.05,212.12,211.92,212.02,1820.0,194.7441,194.8084,194.6247,194.7166,1820.0
2023-10-31 11:45:00,212.04,212.09,211.96,212.03,1961.0,194.7349,194.7808,194.6615,194.7257,1961.0
2023-10-31 11:50:00,212.03,212.13,212.02,212.03,2596.0,194.7257,194.8176,194.7166,194.7257,2596.0
2023-10-31 11:55:00,212.03,212.23,212.03,212.16,3836.0,194.7257,194.9094,194.7257,194.8451,3836.0
2023-10-31 12:00:00,212.28,212.35,212.27,212.3,1864.0,194.9553,195.0196,194.9462,194.9737,1864.0
2023-10-31 12:05:00,212.23,212.25,211.95,212.05,5275.0,194.9094,194.9278,194.6523,194.7441,5275.0
2023-10-31 12:10:00,212.0,212.04,211.87,211.87,4386.0,194.6982,194.7349,194.5788,194.5788,4386.0
2023-10-31 12:15:00,211.92,212.19,211.85,212.1,25225.0,194.6247,194.8727,194.5604,194.79,25225.0
2023-10-31 12:20:00,212.16,212.38,212.16,212.22,3927.0,194.8451,195.0472,194.8451,194.9002,3927.0
2023-10-31 12:25:00,212.15,212.5,212.14,212.5,3322.0,194.836,195.1574,194.8268,195.1574,3322.0
2023-10-31 12:30:00,212.5,212.76,212.5,212.7,1397.0,195.1574,195.3962,195.1574,195.3411,1397.0
2023-10-31 12:35:00,212.64,212.64,212.41,212.54,2700.0,195.286,195.286,195.0747,195.1941,2700.0
2023-10-31 12:40:00,212.56,212.71,212.51,212.51,2328.0,195.2125,195.3502,195.1666,195.1666,2328.0
2023-10-31 12:45:00,212.56,212.7,212.36,212.7,12630.0,195.2125,195.3411,195.0288,195.3411,12630.0
2023-10-31 12:50:00,212.62,212.62,212.51,212.56,1344.0,195.2676,195.2676,195.1666,195.2125,1344.0
2023-10-31 12:55:00,212.62,212.7,212.49,212.61,20178.0,195.2676,195.3411,195.1482,195.2584,20178.0
2023-10-31 13:00:00,212.61,212.8,212.54,212.8,3283.0,195.2584,195.4329,195.1941,195.4329,3283.0
2023-10-31 13:05:00,212.77,212.8,212.72,212.72,12897.0,195.4054,195.4329,195.3594,195.3594,12897.0
2023-10-31 13:10:00,212.71,212.73,212.57,212.61,6491.0,195.3502,195.3686,195.2217,195.2584,6491.0
2023-10-31 13:15:00,212.62,212.68,212.58,212.62,4900.0,195.2676,195.3227,195.2309,195.2676,4900.0
2023-10-31 13:20:00,212.62,212.81,212.61,212.69,4850.0,195.2676,195.4421,195.2584,195.3319,4850.0
2023-10-31 13:25:00,212.7,212.74,212.59,212.63,4973.0,195.3411,195.3778,195.24,195.2768,4973.0
2023-10-31 13:30:00,212.6,212.7,212.6,212.68,8837.0,195.2492,195.3411,195.2492,195.3227,8837.0
2023-10-31 13:35:00,212.68,212.68,212.62,212.62,3834.0,195.3227,195.3227,195.2676,195.2676,3834.0
2023-10-31 13:40:00,212.65,212.82,212.64,212.77,6717.0,195.2951,195.4513,195.286,195.4054,6717.0
2023-10-31 13:45:00,212.7,212.79,212.61,212.77,3738.0,195.3411,195.4237,195.2584,195.4054,3738.0
2023-10-31 13:50:00,212.74,212.82,212.73,212.8,3118.0,195.3778,195.4513,195.3686,195.4329,3118.0
2023-10-31 13:55:00,212.8,212.92,212.79,212.86,15020.0,195.4329,195.5431,195.4237,195.488,15020.0
2023-10-31 14:00:00,212.93,213.19,212.92,213.18,13326.0,195.5523,195.7911,195.5431,195.7819,13326.0
2023-10-31 14:05:00,213.14,213.39,213.13,213.38,2337.0,195.7452,195.9748,195.736,195.9656,2337.0
2023-10-31 14:10:00,213.43,213.54,213.37,213.43,2474.0,196.0115,196.1125,195.9564,196.0115,2474.0
2023-10-31 14:15:00,213.43,213.47,213.1,213.11,2765.0,196.0115,196.0482,195.7084,195.7176,2765.0
2023-10-31 14:20:00,213.14,213.18,213.14,213.18,2164.0,195.7452,195.7819,195.7452,195.7819,2164.0
2023-10-31 14:25:00,213.17,213.19,213.04,213.04,1827.0,195.7727,195.7911,195.6533,195.6533,1827.0
2023-10-31 14:30:00,213.1,213.17,213.04,213.17,3149.0,195.7084,195.7727,195.6533,195.7727,3149.0
2023-10-31 14:35:00,213.14,213.14,213.08,213.11,700.0,195.7452,195.7452,195.6901,195.7176,700.0
2023-10-31 14:40:00,213.08,213.16,213.0,213.13,3143.0,195.6901,195.7635,195.6166,195.736,3143.0
2023-10-31 14:45:00,213.13,213.18,213.09,213.17,1237.0,195.736,195.7819,195.6992,195.7727,1237.0
2023-10-31 14:50:00,213.16,213.19,213.11,213.18,2849.0,195.7635,195.7911,195.7176,195.7819,2849.0
2023-10-31 14:55:00,213.19,213.25,213.14,213.15,2400.0,195.7911,195.8462,195.7452,195.7543,2400.0
2023-10-31 15:00:00,213.17,213.23,213.07,213.23,3028.0,195.7727,195.8278,195.6809,195.8278,3028.0
2023-10-31 15:05:00,213.21,213.21,213.05,213.14,1837.0,195.8094,195.8094,195.6625,195.7452,1837.0
2023-10-31 15:10:00,213.17,213.25,213.11,213.15,5231.0,195.7727,195.8462,195.7176,195.7543,5231.0
2023-10-31 15:15:00,213.1,213.25,213.1,213.21,4095.0,195.7084,195.8462,195.7084,195.8094,4095.0
2023-10-31 15:20:00,213.24,213.25,213.06,213.13,10852.0,195.837,195.8462,195.6717,195.736,10852.0
2023-10-31 15:25:00,213.17,213.32,213.13,213.23,8326.0,195.7727,195.9105,195.736,195.8278,8326.0
2023-10-31 15:30:00,213.27,213.44,213.26,213.3,14048.0,195.8645,196.0207,195.8554,195.8921,14048.0
2023-10-31 15:35:00,213.32,213.36,213.15,213.16,5907.0,195.9105,195.9472,195.7543,195.7635,5907.0
2023-10-31 15:40:00,213.13,213.34,213.13,213.2,5705.0,195.736,195.9288,195.736,195.8003,5705.0
2023-10-31 15:45:00,213.17,213.35,213.12,213.35,7132.0,195.7727,195.938,195.7268,195.938,7132.0
2023-10-31 15:50:00,213.31,213.5,213.08,213.26,28313.0,195.9013,196.0758,195.6901,195.8554,28313.0
2023-10-31 15:55:00,213.32,213.65,213.32,213.39,50540.0,195.9105,196.2135,195.9105,195.9748,50540.0
2023-11-01 09:30:00,214.85,214.86,214.1,214.74,14379.0,197.3156,197.3248,196.6268,197.2146,14379.0
2023-11-01 09:35:00,214.66,214.66,214.2,214.4,2919.0,197.1411,197.1411,196.7186,196.9023,2919.0
2023-11-01 09:40:00,214.44,214.5,214.1,214.15,5789.0,196.9391,196.9942,196.6268,196.6727,5789.0
2023-11-01 09:45:00,214.15,214.43,214.13,214.13,10949.0,196.6727,196.9299,196.6544,196.6544,10949.0
2023-11-01 09:50:00,214.19,214.19,213.66,214.07,6237.0,196.7095,196.7095,196.2227,196.5993,6237.0
2023-11-01 09:55:00,214.14,214.16,213.92,213.92,1689.0,196.6635,196.6819,196.4615,196.4615,1689.0
2023-11-01 10:00:00,214.12,214.33,213.92,214.1,7421.0,196.6452,196.838,196.4615,196.6268,7421.0
2023-11-01 10:05:00,214.1,214.32,213.99,214.31,15481.0,196.6268,196.8289,196.5258,196.8197,15481.0
2023-11-01 10:10:00,214.27,214.42,214.05,214.32,12947.0,196.7829,196.9207,196.5809,196.8289,12947.0
2023-11-01 10:15:00,214.46,215.12,214.27,215.09,24802.0,196.9574,197.5636,196.7829,197.536,24802.0
2023-11-01 10:20:00,215.11,215.35,214.91,215.29,5038.0,197.5544,197.7748,197.3707,197.7197,5038.0
2023-11-01 10:25:00,215.33,215.33,214.83,214.83,4658.0,197.7564,197.7564,197.2972,197.2972,4658.0
2023-11-01 10:30:00,214.86,215.05,214.71,215.03,9057.0,197.3248,197.4993,197.187,197.4809,9057.0
2023-11-01 10:35:00,215.16,215.16,214.71,214.82,11066.0,197.6003,197.6003,197.187,197.288,11066.0
2023-11-01 10:40:00,214.74,214.9,214.31,214.9,32502.0,197.2146,197.3615,196.8197,197.3615,32502.0
2023-11-01 10:45:00,214.82,214.85,213.74,213.89,13435.0,197.288,197.3156,196.2962,196.4339,13435.0
2023-11-01 10:50:00,213.58,213.83,212.99,213.08,14942.0,196.1492,196.3788,195.6074,195.6901,14942.0
2023-11-01 10:55:00,213.08,213.8,213.08,213.4,23504.0,195.6901,196.3513,195.6901,195.9839,23504.0
2023-11-01 11:00:00,213.39,213.6,213.38,213.39,4025.0,195.9748,196.1676,195.9656,195.9748,4025.0
2023-11-01 11:05:00,213.46,213.47,213.19,213.22,3829.0,196.039,196.0482,195.7911,195.8186,3829.0
2023-11-01 11:10:00,213.22,213.41,213.01,213.01,8885.0,195.8186,195.9931,195.6258,195.6258,8885.0
2023-11-01 11:15:00,213.01,213.07,212.84,213.07,5047.0,195.6258,195.6809,195.4696,195.6809,5047.0
2023-11-01 11:20:00,213.1,213.3,212.96,213.3,8623.0,195.7084,195.8921,195.5798,195.8921,8623.0
2023-11-01 11:25:00,213.25,213.25,212.87,212.91,6533.0,195.8462,195.8462,195.4972,195.5339,6533.0
2023-11-01 11:30:00,212.86,213.14,212.78,212.94,21351.0,195.488,195.7452,195.4145,195.5615,21351.0
2023-11-01 11:35:00,213.06,213.39,213.06,213.37,5440.0,195.6717,195.9748,195.6717,195.9564,5440.0
2023-11-01 11:40:00,213.44,213.62,213.4,213.62,2010.0,196.0207,196.186,195.9839,196.186,2010.0
2023-11-01 11:45:00,213.5,213.5,213.24,213.24,4508.0,196.0758,196.0758,195.837,195.837,4508.0
2023-11-01 11:50:00,213.19,213.27,213.07,213.16,3248.0,195.7911,195.8645,195.6809,195.7635,3248.0
2023-11-01 11:55:00,213.1,213.21,212.9,213.14,8046.0,195.7084,195.8094,195.5247,195.7452,8046.0
2023-11-01 12:00:00,213.04,213.17,212.88,212.98,3574.0,195.6533,195.7727,195.5064,195.5982,3574.0
2023-11-01 12:05:00,212.98,212.99,212.35,212.35,10739.0,195.5982,195.6074,195.0196,195.0196,10739.0
2023-11-01 12:10:00,212.3,212.57,212.3,212.36,5146.0,194.9737,195.2217,194.9737,195.0288,5146.0
2023-11-01 12:15:00,212.38,212.45,212.14,212.14,9241.0,195.0472,195.1115,194.8268,194.8268,9241.0
2023-11-01 12:20:00,212.22,212.49,212.07,212.33,10660.0,194.9002,195.1482,194.7625,195.0013,10660.0
2023-11-01 12:25:00,212.28,212.31,212.0,212.3,5689.0,194.9553,194.9829,194.6982,194.9737,5689.0
2023-11-01 12:30:00,212.19,212.43,212.19,212.42,2598.0,194.8727,195.0931,194.8727,195.0839,2598.0
2023-11-01 12:35:00,212.43,212.44,211.99,211.99,3269.0,195.0931,195.1023,194.689,194.689,3269.0
2023-11-01 12:40:00,212.03,212.25,211.98,211.98,4782.0,194.7257,194.9278,194.6798,194.6798,4782.0
2023-11-01 12:45:00,212.03,212.3,212.03,212.09,5388.0,194.7257,194.9737,194.7257,194.7808,5388.0
2023-11-01 12:50:00,212.09,212.44,212.09,212.44,4767.0,194.7808,195.1023,194.7808,195.1023,4767.0
2023-11-01 12:55:00,212.4,212.51,212.29,212.33,3727.0,195.0655,195.1666,194.9645,195.0013,3727.0
2023-11-01 13:00:00,212.34,212.4,212.22,212.3,2797.0,195.0104,195.0655,194.9002,194.9737,2797.0
2023-11-01 13:05:00,212.27,212.49,212.27,212.49,2119.0,194.9462,195.1482,194.9462,195.1482,2119.0
2023-11-01 13:10:00,212.43,212.61,212.42,212.56,3376.0,195.0931,195.2584,195.0839,195.2125,3376.0
2023-11-01 13:15:00,212.55,212.73,212.44,212.46,8302.0,195.2033,195.3686,195.1023,195.1207,8302.0
2023-11-01 13:20:00,212.46,212.46,211.86,211.86,7975.0,195.1207,195.1207,194.5696,194.5696,7975.0
2023-11-01 13:25:00,211.8,212.13,211.74,212.13,10606.0,194.5145,194.8176,194.4594,194.8176,10606.0
2023-11-01 13:30:00,212.14,212.2,211.97,211.99,4819.0,194.8268,194.8819,194.6706,194.689,4819.0
2023-11-01 13:35:00,212.02,212.21,212.01,212.1,10906.0,194.7166,194.8911,194.7074,194.79,10906.0
2023-11-01 13:40:00,212.2,212.35,212.13,212.17,5082.0,194.8819,195.0196,194.8176,194.8543,5082.0
2023-11-01 13:45:00,212.22,212.36,212.15,212.33,3352.0,194.9002,195.0288,194.836,195.0013,3352.0
2023-11-01 13:50:00,212.26,212.51,212.25,212.37,14132.0,194.937,195.1666,194.9278,195.038,14132.0
2023-11-01 13:55:00,212.31,212.36,211.95,211.95,3105.0,194.9829,195.0288,194.6523,194.6523,3105.0
2023-11-01 14:00:00,212.05,212.16,211.51,211.84,7827.0,194.7441,194.8451,194.2482,194.5513,7827.0
2023-11-01 14:05:00,211.87,211.95,211.45,211.6,10239.0,194.5788,194.6523,194.1931,194.3308,10239.0
2023-11-01 14:10:00,211.69,211.76,211.46,211.46,2669.0,194.4135,194.4778,194.2023,194.2023,2669.0
2023-11-01 14:15:00,211.48,211.52,211.2,211.23,8609.0,194.2206,194.2574,193.9635,193.991,8609.0
2023-11-01 14:20:00,211.24,211.63,211.21,211.53,7656.0,194.0002,194.3584,193.9727,194.2666,7656.0
2023-11-01 14:25:00,211.53,211.65,211.33,211.51,7845.0,194.2666,194.3768,194.0829,194.2482,7845.0
2023-11-01 14:30:00,211.58,211.79,211.46,211.64,4513.0,194.3125,194.5053,194.2023,194.3676,4513.0
2023-11-01 14:35:00,211.69,211.9,211.1,211.42,12340.0,194.4135,194.6064,193.8716,194.1655,12340.0
2023-11-01 14:40:00,211.21,211.25,210.92,211.06,3727.0,193.9727,194.0094,193.7063,193.8349,3727.0
2023-11-01 14:45:00,210.98,211.34,210.98,211.23,2757.0,193.7614,194.0921,193.7614,193.991,2757.0
2023-11-01 14:50:00,211.29,211.61,211.29,211.46,2847.0,194.0461,194.34,194.0461,194.2023,2847.0
2023-11-01 14:55:00,211.46,211.59,211.36,211.49,8473.0,194.2023,194.3217,194.1104,194.2298,8473.0
2023-11-01 15:00:00,211.57,211.77,211.36,211.73,30639.0,194.3033,194.487,194.1104,194.4502,30639.0
2023-11-01 15:05:00,211.61,211.69,211.21,211.21,8712.0,194.34,194.4135,193.9727,193.9727,8712.0
2023-11-01 15:10:00,211.31,211.44,210.95,211.01,14159.0,194.0645,194.1839,193.7339,193.789,14159.0
2023-11-01 15:15:00,210.92,211.1,210.9,210.92,11971.0,193.7063,193.8716,193.688,193.7063,11971.0
2023-11-01 15:20:00,210.98,211.13,210.82,211.05,17822.0,193.7614,193.8992,193.6145,193.8257,17822.0
2023-11-01 15:25:00,211.16,211.16,210.67,210.99,14502.0,193.9267,193.9267,193.4767,193.7706,14502.0
2023-11-01 15:30:00,210.99,211.16,210.9,210.98,18150.0,193.7706,193.9267,193.688,193.7614,18150.0
2023-11-01 15:35:00,210.91,211.13,210.88,210.96,11682.0,193.6972,193.8992,193.6696,193.7431,11682.0
2023-11-01 15:40:00,210.97,211.26,210.89,211.21,27760.0,193.7523,194.0186,193.6788,193.9727,27760.0
2023-11-01 15:45:00,211.22,211.22,210.82,210.83,30672.0,193.9819,193.9819,193.6145,193.6237,30672.0
2023-11-01 15:50:00,210.85,210.91,210.48,210.9,37080.0,193.642,193.6972,193.3022,193.688,37080.0
2023-11-01 15:55:00,210.89,210.95,210.73,210.85,56398.0,193.6788,193.7339,193.5318,193.642,56398.0
2023-11-02 09:30:00,211.26,212.69,211.25,212.64,19998.0,194.0186,195.3319,194.0094,195.286,19998.0
2023-11-02 09:35:00,212.3,212.88,212.04,212.21,7135.0,194.9737,195.5064,194.7349,194.8911,7135.0
2023-11-02 09:40:00,212.13,212.36,210.4,210.76,20279.0,194.8176,195.0288,193.2288,193.5594,20279.0
2023-11-02 09:45:00,210.65,212.31,210.65,211.68,16592.0,193.4584,194.9829,193.4584,194.4043,16592.0
2023-11-02 09:50:00,211.7,212.46,211.7,212.33,18347.0,194.4227,195.1207,194.4227,195.0013,18347.0
2023-11-02 09:55:00,212.48,212.68,211.79,212.08,13379.0,195.139,195.3227,194.5053,194.7717,13379.0
2023-11-02 10:00:00,212.09,212.21,211.5,211.56,66598.0,194.7808,194.8911,194.239,194.2941,66598.0
2023-11-02 10:05:00,211.54,211.62,211.08,211.09,10663.0,194.2757,194.3492,193.8533,193.8625,10663.0
2023-11-02 10:10:00,211.09,211.42,210.88,211.37,26372.0,193.8625,194.1655,193.6696,194.1196,26372.0
2023-11-02 10:15:00,211.37,211.48,211.09,211.1,18277.0,194.1196,194.2206,193.8625,193.8716,18277.0
2023-11-02 10:20:00,211.08,211.53,211.08,211.42,9563.0,193.8533,194.2666,193.8533,194.1655,9563.0
2023-11-02 10:25:00,211.31,212.03,211.31,211.72,95072.0,194.0645,194.7257,194.0645,194.441,95072.0
2023-11-02 10:30:00,211.74,212.47,211.74,212.39,12665.0,194.4594,195.1298,194.4594,195.0564,12665.0
2023-11-02 10:35:00,212.39,212.59,212.22,212.27,13803.0,195.0564,195.24,194.9002,194.9462,13803.0
2023-11-02 10:40:00,212.44,212.7,212.36,212.7,6971.0,195.1023,195.3411,195.0288,195.3411,6971.0
2023-11-02 10:45:00,212.64,212.76,212.41,212.51,9964.0,195.286,195.3962,195.0747,195.1666,9964.0
2023-11-02 10:50:00,212.51,212.59,212.42,212.51,11895.0,195.1666,195.24,195.0839,195.1666,11895.0
2023-11-02 10:55:00,212.5,212.98,212.49,212.87,10024.0,195.1574,195.5982,195.1482,195.4972,10024.0
2023-11-02 11:00:00,212.89,212.97,212.22,212.29,11815.0,195.5156,195.589,194.9002,194.9645,11815.0
2023-11-02 11:05:00,212.35,212.41,212.2,212.33,11224.0,195.0196,195.0747,194.8819,195.0013,11224.0
2023-11-02 11:10:00,212.34,212.53,212.23,212.25,8470.0,195.0104,195.1849,194.9094,194.9278,8470.0
2023-11-02 11:15:00,212.23,212.33,212.0,212.31,8245.0,194.9094,195.0013,194.6982,194.9829,8245.0
2023-11-02 11:20:00,212.35,212.36,212.13,212.14,11535.0,195.0196,195.0288,194.8176,194.8268,11535.0
2023-11-02 11:25:00,212.14,212.4,212.1,212.1,19090.0,194.8268,195.0655,194.79,194.79,19090.0
2023-11-02 11:30:00,212.1,212.97,212.1,212.94,23145.0,194.79,195.589,194.79,195.5615,23145.0
2023-11-02 11:35:00,212.82,213.01,212.77,212.8,17216.0,195.4513,195.6258,195.4054,195.4329,17216.0
2023-11-02 11:40:00,212.87,212.97,212.64,212.83,10595.0,195.4972,195.589,195.286,195.4605,10595.0
2023-11-02 11:45:00,212.77,212.84,212.58,212.66,3996.0,195.4054,195.4696,195.2309,195.3043,3996.0
2023-11-02 11:50:00,212.7,212.76,212.48,212.56,5933.0,195.3411,195.3962,195.139,195.2125,5933.0
2023-11-02 11:55:00,212.53,212.55,212.32,212.46,5302.0,195.1849,195.2033,194.9921,195.1207,5302.0
2023-11-02 12:00:00,212.44,212.55,212.44,212.5,8685.0,195.1023,195.2033,195.1023,195.1574,8685.0
2023-11-02 12:05:00,212.44,212.62,212.38,212.4,20725.0,195.1023,195.2676,195.0472,195.0655,20725.0
2023-11-02 12:10:00,212.43,212.64,212.42,212.56,4047.0,195.0931,195.286,195.0839,195.2125,4047.0
2023-11-02 12:15:00,212.56,212.58,212.19,212.28,3979.0,195.2125,195.2309,194.8727,194.9553,3979.0
2023-11-02 12:20:00,212.23,212.28,212.1,212.1,9351.0,194.9094,194.9553,194.79,194.79,9351.0
2023-11-02 12:25:00,212.19,212.19,212.04,212.06,6584.0,194.8727,194.8727,194.7349,194.7533,6584.0
2023-11-02 12:30:00,212.09,212.1,212.04,212.09,4356.0,194.7808,194.79,194.7349,194.7808,4356.0
2023-11-02 12:35:00,212.09,212.42,212.05,212.3,12148.0,194.7808,195.0839,194.7441,194.9737,12148.0
2023-11-02 12:40:00,212.32,212.43,212.3,212.32,7944.0,194.9921,195.0931,194.9737,194.9921,7944.0
2023-11-02 12:45:00,212.35,212.56,212.31,212.48,7081.0,195.0196,195.2125,194.9829,195.139,7081.0
2023-11-02 12:50:00,212.43,212.43,212.22,212.4,9107.0,195.0931,195.0931,194.9002,195.0655,9107.0
2023-11-02 12:55:00,212.37,212.37,212.12,212.12,3420.0,195.038,195.038,194.8084,194.8084,3420.0
2023-11-02 13:00:00,212.11,212.21,212.06,212.1,4474.0,194.7992,194.8911,194.7533,194.79,4474.0
2023-11-02 13:05:00,212.2,212.33,212.13,212.33,2896.0,194.8819,195.0013,194.8176,195.0013,2896.0
2023-11-02 13:10:00,212.4,212.45,212.3,212.37,2452.0,195.0655,195.1115,194.9737,195.038,2452.0
2023-11-02 13:15:00,212.31,212.34,212.15,212.15,3778.0,194.9829,195.0104,194.836,194.836,3778.0
2023-11-02 13:20:00,212.14,212.28,212.11,212.27,4318.0,194.8268,194.9553,194.7992,194.9462,4318.0
2023-11-02 13:25:00,212.32,212.39,212.19,212.39,3684.0,194.9921,195.0564,194.8727,195.0564,3684.0
2023-11-02 13:30:00,212.41,212.65,212.39,212.65,6350.0,195.0747,195.2951,195.0564,195.2951,6350.0
2023-11-02 13:35:00,212.65,212.65,212.47,212.61,5400.0,195.2951,195.2951,195.1298,195.2584,5400.0
2023-11-02 13:40:00,212.65,212.79,212.57,212.7,3756.0,195.2951,195.4237,195.2217,195.3411,3756.0
2023-11-02 13:45:00,212.78,212.97,212.76,212.94,2930.0,195.4145,195.589,195.3962,195.5615,2930.0
2023-11-02 13:50:00,212.9,212.9,212.67,212.7,15091.0,195.5247,195.5247,195.3135,195.3411,15091.0
2023-11-02 13:55:00,212.74,213.15,212.73,213.03,1696.0,195.3778,195.7543,195.3686,195.6441,1696.0
2023-11-02 14:00:00,213.0,213.0,212.85,212.91,5385.0,195.6166,195.6166,195.4788,195.5339,5385.0
2023-11-02 14:05:00,212.92,212.92,212.68,212.68,3380.0,195.5431,195.5431,195.3227,195.3227,3380.0
2023-11-02 14:10:00,212.68,212.81,212.66,212.73,3760.0,195.3227,195.4421,195.3043,195.3686,3760.0
2023-11-02 14:15:00,212.82,213.2,212.82,213.04,5726.0,195.4513,195.8003,195.4513,195.6533,5726.0
2023-11-02 14:20:00,213.06,213.07,212.95,212.95,6121.0,195.6717,195.6809,195.5707,195.5707,6121.0
2023-11-02 14:25:00,212.97,213.0,212.85,212.86,4464.0,195.589,195.6166,195.4788,195.488,4464.0
2023-11-02 14:30:00,212.9,212.97,212.82,212.87,7146.0,195.5247,195.589,195.4513,195.4972,7146.0
2023-11-02 14:35:00,212.87,212.91,212.79,212.79,3979.0,195.4972,195.5339,195.4237,195.4237,3979.0
2023-11-02 14:40:00,212.82,212.82,212.61,212.61,3831.0,195.4513,195.4513,195.2584,195.2584,3831.0
2023-11-02 14:45:00,212.63,212.65,212.41,212.47,3283.0,195.2768,195.2951,195.0747,195.1298,3283.0
2023-11-02 14:50:00,212.41,212.53,212.3,212.34,5218.0,195.0747,195.1849,194.9737,195.0104,5218.0
2023-11-02 14:55:00,212.33,212.34,212.19,212.32,7465.0,195.0013,195.0104,194.8727,194.9921,7465.0
2023-11-02 15:00:00,212.32,212.37,212.21,212.31,6729.0,194.9921,195.038,194.8911,194.9829,6729.0
2023-11-02 15:05:00,212.31,212.4,212.29,212.4,4225.0,194.9829,195.0655,194.9645,195.0655,4225.0
2023-11-02 15:10:00,212.35,212.35,212.2,212.24,6932.0,195.0196,195.0196,194.8819,194.9186,6932.0
2023-11-02 15:15:00,212.26,212.43,212.25,212.33,3407.0,194.937,195.0931,194.9278,195.0013,3407.0
2023-11-02 15:20:00,212.38,212.4,212.2,212.34,6043.0,195.0472,195.0655,194.8819,195.0104,6043.0
2023-11-02 15:25:00,212.3,212.32,212.17,212.29,5017.0,194.9737,194.9921,194.8543,194.9645,5017.0
2023-11-02 15:30:00,212.28,212.53,212.28,212.53,11505.0,194.9553,195.1849,194.9553,195.1849,11505.0
2023-11-02 15:35:00,212.51,212.68,212.5,212.63,12042.0,195.1666,195.3227,195.1574,195.2768,12042.0
2023-11-02 15:40:00,212.67,212.85,212.65,212.8,6237.0,195.3135,195.4788,195.2951,195.4329,6237.0
2023-11-02 15:45:00,212.81,212.82,212.66,212.7,7357.0,195.4421,195.4513,195.3043,195.3411,7357.0
2023-11-02 15:50:00,212.71,213.0,212.62,212.87,21592.0,195.3502,195.6166,195.2676,195.4972,21592.0
2023-11-02 15:55:00,212.85,212.92,212.43,212.53,136577.0,195.4788,195.5431,195.0931,195.1849,136577.0
2023-11-03 09:30:00,212.03,212.5,211.05,211.19,25915.0,194.7257,195.1574,193.8257,193.9543,25915.0
2023-11-03 09:35:00,211.23,211.81,210.06,210.13,11749.0,193.991,194.5237,192.9165,192.9808,11749.0
2023-11-03 09:40:00,210.11,210.56,209.22,209.51,11745.0,192.9624,193.3757,192.1451,192.4114,11745.0
2023-11-03 09:45:00,209.32,209.54,208.71,208.94,19669.0,192.2369,192.439,191.6767,191.8879,19669.0
2023-11-03 09:50:00,208.87,209.18,207.53,207.72,25779.0,191.8236,192.1083,190.593,190.7675,25779.0
2023-11-03 09:55:00,207.54,207.71,206.89,207.42,57922.0,190.6022,190.7583,190.0052,190.492,57922.0
2023-11-03 10:00:00,207.57,208.18,207.19,208.03,43405.0,190.6297,191.19,190.2807,191.0522,43405.0
2023-11-03 10:05:00,207.87,207.99,207.0,207.14,24461.0,190.9053,191.0155,190.1063,190.2348,24461.0
2023-11-03 10:10:00,207.13,207.79,207.09,207.27,24953.0,190.2256,190.8318,190.1889,190.3542,24953.0
2023-11-03 10:15:00,207.18,208.13,207.16,207.89,25954.0,190.2716,191.144,190.2532,190.9236,25954.0
2023-11-03 10:20:00,207.89,208.48,207.7,208.19,22322.0,190.9236,191.4655,190.7491,191.1991,22322.0
2023-11-03 10:25:00,208.27,208.27,207.58,207.68,12156.0,191.2726,191.2726,190.6389,190.7308,12156.0
2023-11-03 10:30:00,207.77,207.78,207.53,207.62,8390.0,190.8134,190.8226,190.593,190.6757,8390.0
2023-11-03 10:35:00,207.55,208.03,207.37,208.03,16035.0,190.6114,191.0522,190.4461,191.0522,16035.0
2023-11-03 10:40:00,208.1,208.36,207.7,208.21,7581.0,191.1165,191.3553,190.7491,191.2175,7581.0
2023-11-03 10:45:00,208.39,208.47,208.14,208.26,7320.0,191.3828,191.4563,191.1532,191.2634,7320.0
2023-11-03 10:50:00,208.26,208.27,207.97,208.09,3554.0,191.2634,191.2726,190.9971,191.1073,3554.0
2023-11-03 10:55:00,208.16,208.46,208.06,208.19,14231.0,191.1716,191.4471,191.0797,191.1991,14231.0
2023-11-03 11:00:00,208.2,208.21,207.89,208.02,11141.0,191.2083,191.2175,190.9236,191.043,11141.0
2023-11-03 11:05:00,207.95,208.02,207.34,207.64,9128.0,190.9787,191.043,190.4185,190.694,9128.0
2023-11-03 11:10:00,207.73,207.76,207.47,207.5,7002.0,190.7767,190.8042,190.5379,190.5654,7002.0
2023-11-03 11:15:00,207.51,207.53,207.14,207.34,7751.0,190.5746,190.593,190.2348,190.4185,7751.0
2023-11-03 11:20:00,207.27,207.68,207.27,207.42,10618.0,190.3542,190.7308,190.3542,190.492,10618.0
2023-11-03 11:25:00,207.43,207.59,207.39,207.46,12810.0,190.5012,190.6481,190.4644,190.5287,12810.0
2023-11-03 11:30:00,207.5,207.57,207.22,207.31,15702.0,190.5654,190.6297,190.3083,190.391,15702.0
2023-11-03 11:35:00,207.29,207.52,207.23,207.34,8694.0,190.3726,190.5838,190.3175,190.4185,8694.0
2023-11-03 11:40:00,207.46,207.77,207.44,207.59,8954.0,190.5287,190.8134,190.5103,190.6481,8954.0
2023-11-03 11:45:00,207.54,207.79,207.45,207.51,12263.0,190.6022,190.8318,190.5195,190.5746,12263.0
2023-11-03 11:50:00,207.54,207.77,207.41,207.56,16881.0,190.6022,190.8134,190.4828,190.6206,16881.0
2023-11-03 11:55:00,207.5,208.09,207.37,208.01,44289.0,190.5654,191.1073,190.4461,191.0338,44289.0
2023-11-03 12:00:00,208.02,208.31,207.96,207.97,6093.0,191.043,191.3093,190.9879,190.9971,6093.0
2023-11-03 12:05:00,207.93,208.01,207.82,207.95,23018.0,190.9604,191.0338,190.8593,190.9787,23018.0
2023-11-03 12:10:00,207.95,208.13,207.95,208.05,6678.0,190.9787,191.144,190.9787,191.0706,6678.0
2023-11-03 12:15:00,208.08,208.08,207.9,208.07,7129.0,191.0981,191.0981,190.9328,191.0889,7129.0
2023-11-03 12:20:00,208.08,208.15,207.77,207.79,37957.0,191.0981,191.1624,190.8134,190.8318,37957.0
2023-11-03 12:25:00,207.8,208.1,207.7,208.03,39539.0,190.841,191.1165,190.7491,191.0522,39539.0
2023-11-03 12:30:00,208.03,208.06,207.89,208.03,8738.0,191.0522,191.0797,190.9236,191.0522,8738.0
2023-11-03 12:35:00,208.0,208.0,207.57,207.57,14910.0,191.0246,191.0246,190.6297,190.6297,14910.0
2023-11-03 12:40:00,207.62,207.67,207.47,207.47,13478.0,190.6757,190.7216,190.5379,190.5379,13478.0
2023-11-03 12:45:00,207.51,207.59,207.23,207.32,6099.0,190.5746,190.6481,190.3175,190.4001,6099.0
2023-11-03 12:50:00,207.38,207.6,207.25,207.26,20542.0,190.4552,190.6573,190.3359,190.345,20542.0
2023-11-03 12:55:00,207.27,207.37,207.16,207.37,10189.0,190.3542,190.4461,190.2532,190.4461,10189.0
2023-11-03 13:00:00,207.38,207.64,207.29,207.6,10658.0,190.4552,190.694,190.3726,190.6573,10658.0
2023-11-03 13:05:00,207.6,207.65,207.48,207.53,7935.0,190.6573,190.7032,190.5471,190.593,7935.0
2023-11-03 13:10:00,207.57,207.59,206.98,207.02,19837.0,190.6297,190.6481,190.0879,190.1246,19837.0
2023-11-03 13:15:00,207.02,207.55,206.92,207.34,10326.0,190.1246,190.6114,190.0328,190.4185,10326.0
2023-11-03 13:20:00,207.29,207.51,207.26,207.49,6552.0,190.3726,190.5746,190.345,190.5563,6552.0
2023-11-03 13:25:00,207.55,207.59,207.45,207.46,4551.0,190.6114,190.6481,190.5195,190.5287,4551.0
2023-11-03 13:30:00,207.44,207.98,207.44,207.92,14215.0,190.5103,191.0063,190.5103,190.9512,14215.0
2023-11-03 13:35:00,207.89,208.0,207.71,207.98,9565.0,190.9236,191.0246,190.7583,191.0063,9565.0
2023-11-03 13:40:00,207.97,208.07,207.87,207.95,8179.0,190.9971,191.0889,190.9053,190.9787,8179.0
2023-11-03 13:45:00,207.97,208.08,207.97,208.03,4742.0,190.9971,191.0981,190.9971,191.0522,4742.0
2023-11-03 13:50:00,208.04,208.07,207.97,207.99,4793.0,191.0614,191.0889,190.9971,191.0155,4793.0
2023-11-03 13:55:00,207.99,208.3,207.99,208.12,10157.0,191.0155,191.3002,191.0155,191.1348,10157.0
2023-11-03 14:00:00,208.1,208.15,207.98,208.05,8826.0,191.1165,191.1624,191.0063,191.0706,8826.0
2023-11-03 14:05:00,208.03,208.1,207.81,208.1,7256.0,191.0522,191.1165,190.8501,191.1165,7256.0
2023-11-03 14:10:00,208.12,208.16,208.02,208.02,6089.0,191.1348,191.1716,191.043,191.043,6089.0
2023-11-03 14:15:00,208.02,208.26,208.01,208.11,12511.0,191.043,191.2634,191.0338,191.1257,12511.0
2023-11-03 14:20:00,208.11,208.15,207.94,208.01,9151.0,191.1257,191.1624,190.9695,191.0338,9151.0
2023-11-03 14:25:00,208.05,208.29,208.01,208.23,8851.0,191.0706,191.291,191.0338,191.2359,8851.0
2023-11-03 14:30:00,208.21,208.24,208.05,208.24,6449.0,191.2175,191.2451,191.0706,191.2451,6449.0
2023-11-03 14:35:00,208.28,208.35,208.2,208.35,4760.0,191.2818,191.3461,191.2083,191.3461,4760.0
2023-11-03 14:40:00,208.36,208.59,208.36,208.5,8087.0,191.3553,191.5665,191.3553,191.4838,8087.0
2023-11-03 14:45:00,208.49,208.74,208.49,208.72,5523.0,191.4747,191.7042,191.4747,191.6859,5523.0
2023-11-03 14:50:00,208.74,209.04,208.69,209.04,11380.0,191.7042,191.9798,191.6583,191.9798,11380.0
2023-11-03 14:55:00,209.03,209.09,208.76,208.76,8623.0,191.9706,192.0257,191.7226,191.7226,8623.0
2023-11-03 15:00:00,208.76,208.77,208.57,208.69,8698.0,191.7226,191.7318,191.5481,191.6583,8698.0
2023-11-03 15:05:00,208.69,208.69,208.44,208.45,4847.0,191.6583,191.6583,191.4287,191.4379,4847.0
2023-11-03 15:10:00,208.47,208.65,208.37,208.65,10255.0,191.4563,191.6216,191.3644,191.6216,10255.0
2023-11-03 15:15:00,208.67,208.74,208.48,208.71,7834.0,191.64,191.7042,191.4655,191.6767,7834.0
2023-11-03 15:20:00,208.7,208.74,208.56,208.58,10128.0,191.6675,191.7042,191.5389,191.5573,10128.0
2023-11-03 15:25:00,208.58,208.6,208.38,208.4,18314.0,191.5573,191.5757,191.3736,191.392,18314.0
2023-11-03 15:30:00,208.42,208.74,208.39,208.59,20655.0,191.4104,191.7042,191.3828,191.5665,20655.0
2023-11-03 15:35:00,208.57,208.85,208.49,208.83,9221.0,191.5481,191.8053,191.4747,191.7869,9221.0
2023-11-03 15:40:00,208.83,208.89,208.64,208.66,16072.0,191.7869,191.842,191.6124,191.6308,16072.0
2023-11-03 15:45:00,208.71,208.71,208.4,208.42,21769.0,191.6767,191.6767,191.392,191.4104,21769.0
2023-11-03 15:50:00,208.36,208.54,208.08,208.53,51535.0,191.3553,191.5206,191.0981,191.5114,51535.0
2023-11-03 15:55:00,208.48,208.82,208.21,208.6,171625.0,191.4655,191.7777,191.2175,191.5757,171625.0
2023-11-06 09:30:00,209.21,211.92,208.96,211.92,23441.0,192.1359,194.6247,191.9063,194.6247,23441.0
2023-11-06 09:35:00,211.63,212.49,211.63,211.73,21940.0,194.3584,195.1482,194.3584,194.4502,21940.0
2023-11-06 09:40:00,211.57,212.01,210.94,212.01,7423.0,194.3033,194.7074,193.7247,194.7074,7423.0
2023-11-06 09:45:00,212.09,213.8,211.86,213.8,16090.0,194.7808,196.3513,194.5696,196.3513,16090.0
2023-11-06 09:50:00,213.65,213.81,212.91,213.74,23473.0,196.2135,196.3605,195.5339,196.2962,23473.0
2023-11-06 09:55:00,213.7,213.89,212.93,212.96,13760.0,196.2595,196.4339,195.5523,195.5798,13760.0
2023-11-06 10:00:00,212.84,213.13,212.2,212.96,7812.0,195.4696,195.736,194.8819,195.5798,7812.0
2023-11-06 10:05:00,212.92,213.06,212.33,212.33,5493.0,195.5431,195.6717,195.0013,195.0013,5493.0
2023-11-06 10:10:00,212.39,212.91,212.28,212.79,4051.0,195.0564,195.5339,194.9553,195.4237,4051.0
2023-11-06 10:15:00,212.79,213.27,212.77,213.11,7867.0,195.4237,195.8645,195.4054,195.7176,7867.0
2023-11-06 10:20:00,213.17,213.7,213.03,213.45,16747.0,195.7727,196.2595,195.6441,196.0299,16747.0
2023-11-06 10:25:00,213.36,213.52,212.78,212.91,6957.0,195.9472,196.0941,195.4145,195.5339,6957.0
2023-11-06 10:30:00,212.79,212.85,212.63,212.85,4647.0,195.4237,195.4788,195.2768,195.4788,4647.0
2023-11-06 10:35:00,212.94,213.23,212.85,212.98,2799.0,195.5615,195.8278,195.4788,195.5982,2799.0
2023-11-06 10:40:00,212.95,213.37,212.91,213.16,4926.0,195.5707,195.9564,195.5339,195.7635,4926.0
2023-11-06 10:45:00,213.11,213.39,213.11,213.18,5123.0,195.7176,195.9748,195.7176,195.7819,5123.0
2023-11-06 10:50:00,213.24,213.46,213.24,213.46,3948.0,195.837,196.039,195.837,196.039,3948.0
2023-11-06 10:55:00,213.53,213.78,213.44,213.68,4089.0,196.1033,196.3329,196.0207,196.2411,4089.0
2023-11-06 11:00:00,213.65,213.72,213.52,213.66,3360.0,196.2135,196.2778,196.0941,196.2227,3360.0
2023-11-06 11:05:00,213.78,213.78,213.47,213.51,5138.0,196.3329,196.3329,196.0482,196.085,5138.0
2023-11-06 11:10:00,213.56,213.68,213.27,213.6,6479.0,196.1309,196.2411,195.8645,196.1676,6479.0
2023-11-06 11:15:00,213.65,213.73,213.51,213.73,11511.0,196.2135,196.287,196.085,196.287,11511.0
2023-11-06 11:20:00,213.76,214.0,213.72,213.72,11614.0,196.3146,196.535,196.2778,196.2778,11614.0
2023-11-06 11:25:00,213.71,213.73,213.43,213.46,10083.0,196.2686,196.287,196.0115,196.039,10083.0
2023-11-06 11:30:00,213.45,213.55,213.22,213.55,4174.0,196.0299,196.1217,195.8186,196.1217,4174.0
2023-11-06 11:35:00,213.56,213.91,213.46,213.56,9267.0,196.1309,196.4523,196.039,196.1309,9267.0
2023-11-06 11:40:00,213.61,213.62,213.49,213.56,1850.0,196.1768,196.186,196.0666,196.1309,1850.0
2023-11-06 11:45:00,213.59,213.59,213.1,213.11,4686.0,196.1584,196.1584,195.7084,195.7176,4686.0
2023-11-06 11:50:00,213.1,213.1,212.65,212.68,9785.0,195.7084,195.7084,195.2951,195.3227,9785.0
2023-11-06 11:55:00,212.8,212.86,212.75,212.79,7134.0,195.4329,195.488,195.387,195.4237,7134.0
2023-11-06 12:00:00,212.7,212.99,212.7,212.91,4800.0,195.3411,195.6074,195.3411,195.5339,4800.0
2023-11-06 12:05:00,213.0,213.14,212.75,212.81,4580.0,195.6166,195.7452,195.387,195.4421,4580.0
2023-11-06 12:10:00,212.75,212.81,212.56,212.67,7747.0,195.387,195.4421,195.2125,195.3135,7747.0
2023-11-06 12:15:00,212.58,212.76,212.5,212.54,5929.0,195.2309,195.3962,195.1574,195.1941,5929.0
2023-11-06 12:20:00,212.57,212.84,212.51,212.78,5228.0,195.2217,195.4696,195.1666,195.4145,5228.0
2023-11-06 12:25:00,212.76,213.1,212.73,212.92,4400.0,195.3962,195.7084,195.3686,195.5431,4400.0
2023-11-06 12:30:00,213.0,213.01,212.66,212.66,12255.0,195.6166,195.6258,195.3043,195.3043,12255.0
2023-11-06 12:35:00,212.67,212.81,212.44,212.47,3084.0,195.3135,195.4421,195.1023,195.1298,3084.0
2023-11-06 12:40:00,212.43,212.67,212.41,212.47,8086.0,195.0931,195.3135,195.0747,195.1298,8086.0
2023-11-06 12:45:00,212.51,212.51,212.06,212.15,5497.0,195.1666,195.1666,194.7533,194.836,5497.0
2023-11-06 12:50:00,212.16,212.38,212.14,212.16,11059.0,194.8451,195.0472,194.8268,194.8451,11059.0
2023-11-06 12:55:00,212.16,212.33,212.15,212.25,10766.0,194.8451,195.0013,194.836,194.9278,10766.0
2023-11-06 13:00:00,212.31,212.41,212.11,212.41,8790.0,194.9829,195.0747,194.7992,195.0747,8790.0
2023-11-06 13:05:00,212.47,212.57,212.33,212.46,2944.0,195.1298,195.2217,195.0013,195.1207,2944.0
2023-11-06 13:10:00,212.46,212.58,212.34,212.53,2600.0,195.1207,195.2309,195.0104,195.1849,2600.0
2023-11-06 13:15:00,212.47,212.66,212.42,212.53,5235.0,195.1298,195.3043,195.0839,195.1849,5235.0
2023-11-06 13:20:00,212.58,212.9,212.58,212.74,4390.0,195.2309,195.5247,195.2309,195.3778,4390.0
2023-11-06 13:25:00,212.69,213.02,212.56,213.01,8138.0,195.3319,195.6349,195.2125,195.6258,8138.0
2023-11-06 13:30:00,212.9,212.91,212.51,212.56,2400.0,195.5247,195.5339,195.1666,195.2125,2400.0
2023-11-06 13:35:00,212.62,212.67,212.41,212.52,5021.0,195.2676,195.3135,195.0747,195.1758,5021.0
2023-11-06 13:40:00,212.47,212.5,212.41,212.5,1100.0,195.1298,195.1574,195.0747,195.1574,1100.0
2023-11-06 13:45:00,212.48,212.48,212.3,212.3,4072.0,195.139,195.139,194.9737,194.9737,4072.0
2023-11-06 13:50:00,212.43,212.43,212.15,212.24,5647.0,195.0931,195.0931,194.836,194.9186,5647.0
2023-11-06 13:55:00,212.27,212.69,212.22,212.41,6399.0,194.9462,195.3319,194.9002,195.0747,6399.0
2023-11-06 14:00:00,212.63,212.78,212.62,212.78,1801.0,195.2768,195.4145,195.2676,195.4145,1801.0
2023-11-06 14:05:00,212.66,212.81,212.64,212.72,3510.0,195.3043,195.4421,195.286,195.3594,3510.0
2023-11-06 14:10:00,212.79,212.87,212.66,212.66,3321.0,195.4237,195.4972,195.3043,195.3043,3321.0
2023-11-06 14:15:00,212.67,212.67,212.5,212.65,2742.0,195.3135,195.3135,195.1574,195.2951,2742.0
2023-11-06 14:20:00,212.59,212.78,212.59,212.78,2229.0,195.24,195.4145,195.24,195.4145,2229.0
2023-11-06 14:25:00,212.79,212.9,212.66,212.85,3222.0,195.4237,195.5247,195.3043,195.4788,3222.0
2023-11-06 14:30:00,212.83,212.92,212.77,212.89,936.0,195.4605,195.5431,195.4054,195.5156,936.0
2023-11-06 14:35:00,212.84,213.03,212.79,212.97,1986.0,195.4696,195.6441,195.4237,195.589,1986.0
2023-11-06 14:40:00,212.97,213.13,212.96,213.13,2443.0,195.589,195.736,195.5798,195.736,2443.0
2023-11-06 14:45:00,213.1,213.1,212.73,212.73,7896.0,195.7084,195.7084,195.3686,195.3686,7896.0
2023-11-06 14:50:00,212.69,212.81,212.69,212.76,2650.0,195.3319,195.4421,195.3319,195.3962,2650.0
2023-11-06 14:55:00,212.69,212.77,212.69,212.76,1018.0,195.3319,195.4054,195.3319,195.3962,1018.0
2023-11-06 15:00:00,212.72,212.78,212.56,212.66,4950.0,195.3594,195.4145,195.2125,195.3043,4950.0
2023-11-06 15:05:00,212.66,212.79,212.55,212.79,3471.0,195.3043,195.4237,195.2033,195.4237,3471.0
2023-11-06 15:10:00,212.87,212.92,212.61,212.68,2814.0,195.4972,195.5431,195.2584,195.3227,2814.0
2023-11-06 15:15:00,212.73,212.82,212.61,212.7,3446.0,195.3686,195.4513,195.2584,195.3411,3446.0
2023-11-06 15:20:00,212.71,212.82,212.62,212.81,4787.0,195.3502,195.4513,195.2676,195.4421,4787.0
2023-11-06 15:25:00,212.81,213.01,212.69,213.01,4250.0,195.4421,195.6258,195.3319,195.6258,4250.0
2023-11-06 15:30:00,212.96,213.08,212.85,213.02,4632.0,195.5798,195.6901,195.4788,195.6349,4632.0
2023-11-06 15:35:00,212.99,213.11,212.95,212.96,5173.0,195.6074,195.7176,195.5707,195.5798,5173.0
2023-11-06 15:40:00,213.01,213.1,212.94,213.0,6778.0,195.6258,195.7084,195.5615,195.6166,6778.0
2023-11-06 15:45:00,212.97,213.11,212.85,212.95,14455.0,195.589,195.7176,195.4788,195.5707,14455.0
2023-11-06 15:50:00,212.89,213.0,212.7,212.91,16999.0,195.5156,195.6166,195.3411,195.5339,16999.0
2023-11-06 15:55:00,212.88,213.06,212.71,213.05,46679.0,195.5064,195.6717,195.3502,195.6625,46679.0
2023-11-07 09:30:00,212.88,213.0,211.88,211.88,28802.0,195.5064,195.6166,194.588,194.588,28802.0
2023-11-07 09:35:00,211.66,211.92,211.1,211.53,4500.0,194.3859,194.6247,193.8716,194.2666,4500.0
2023-11-07 09:40:00,211.52,212.13,211.38,211.65,5500.0,194.2574,194.8176,194.1288,194.3768,5500.0
2023-11-07 09:45:00,211.59,211.59,210.54,210.78,5572.0,194.3217,194.3217,193.3573,193.5778,5572.0
2023-11-07 09:50:00,210.97,211.28,210.86,211.25,3192.0,193.7523,194.037,193.6512,194.0094,3192.0
2023-11-07 09:55:00,211.48,211.83,211.48,211.72,15045.0,194.2206,194.5421,194.2206,194.441,15045.0
2023-11-07 10:00:00,211.72,212.28,211.68,212.27,9454.0,194.441,194.9553,194.4043,194.9462,9454.0
2023-11-07 10:05:00,212.29,212.29,211.67,211.78,31220.0,194.9645,194.9645,194.3951,194.4961,31220.0
2023-11-07 10:10:00,211.86,212.01,211.75,211.97,5601.0,194.5696,194.7074,194.4686,194.6706,5601.0
2023-11-07 10:15:00,211.83,211.9,211.53,211.72,9072.0,194.5421,194.6064,194.2666,194.441,9072.0
2023-11-07 10:20:00,211.77,212.27,211.65,212.25,11143.0,194.487,194.9462,194.3768,194.9278,11143.0
2023-11-07 10:25:00,212.3,212.3,211.97,212.09,8487.0,194.9737,194.9737,194.6706,194.7808,8487.0
2023-11-07 10:30:00,212.08,212.69,212.02,212.69,13819.0,194.7717,195.3319,194.7166,195.3319,13819.0
2023-11-07 10:35:00,212.53,212.53,212.22,212.28,8640.0,195.1849,195.1849,194.9002,194.9553,8640.0
2023-11-07 10:40:00,212.25,212.58,212.22,212.26,7176.0,194.9278,195.2309,194.9002,194.937,7176.0
2023-11-07 10:45:00,212.28,212.6,212.27,212.45,10255.0,194.9553,195.2492,194.9462,195.1115,10255.0
2023-11-07 10:50:00,212.49,212.89,212.29,212.86,9953.0,195.1482,195.5156,194.9645,195.488,9953.0
2023-11-07 10:55:00,212.85,213.3,212.81,212.83,9025.0,195.4788,195.8921,195.4421,195.4605,9025.0
2023-11-07 11:00:00,212.79,212.82,212.51,212.51,5104.0,195.4237,195.4513,195.1666,195.1666,5104.0
2023-11-07 11:05:00,212.55,212.55,212.12,212.28,9027.0,195.2033,195.2033,194.8084,194.9553,9027.0
2023-11-07 11:10:00,212.32,212.32,212.0,212.0,10345.0,194.9921,194.9921,194.6982,194.6982,10345.0
2023-11-07 11:15:00,212.09,212.37,212.02,212.36,4897.0,194.7808,195.038,194.7166,195.0288,4897.0
2023-11-07 11:20:00,212.36,212.36,212.25,212.34,2417.0,195.0288,195.0288,194.9278,195.0104,2417.0
2023-11-07 11:25:00,212.31,212.46,212.09,212.26,12843.0,194.9829,195.1207,194.7808,194.937,12843.0
2023-11-07 11:30:00,212.29,212.39,212.22,212.23,2478.0,194.9645,195.0564,194.9002,194.9094,2478.0
2023-11-07 11:35:00,212.24,212.37,212.21,212.27,6762.0,194.9186,195.038,194.8911,194.9462,6762.0
2023-11-07 11:40:00,212.27,212.8,212.26,212.8,11799.0,194.9462,195.4329,194.937,195.4329,11799.0
2023-11-07 11:45:00,212.8,212.8,212.33,212.37,3584.0,195.4329,195.4329,195.0013,195.038,3584.0
2023-11-07 11:50:00,212.33,212.39,211.92,211.93,7115.0,195.0013,195.0564,194.6247,194.6339,7115.0
2023-11-07 11:55:00,211.92,212.19,211.87,212.09,9228.0,194.6247,194.8727,194.5788,194.7808,9228.0
2023-11-07 12:00:00,212.08,212.55,212.02,212.47,3920.0,194.7717,195.2033,194.7166,195.1298,3920.0
2023-11-07 12:05:00,212.46,212.67,212.45,212.48,7014.0,195.1207,195.3135,195.1115,195.139,7014.0
2023-11-07 12:10:00,212.45,212.53,212.2,212.25,3346.0,195.1115,195.1849,194.8819,194.9278,3346.0
2023-11-07 12:15:00,212.2,212.54,212.2,212.32,5370.0,194.8819,195.1941,194.8819,194.9921,5370.0
2023-11-07 12:20:00,212.34,212.35,212.17,212.3,3074.0,195.0104,195.0196,194.8543,194.9737,3074.0
2023-11-07 12:25:00,212.32,212.37,212.06,212.07,8737.0,194.9921,195.038,194.7533,194.7625,8737.0
2023-11-07 12:30:00,212.12,212.21,211.95,212.13,12512.0,194.8084,194.8911,194.6523,194.8176,12512.0
2023-11-07 12:35:00,212.15,212.15,212.0,212.03,1056.0,194.836,194.836,194.6982,194.7257,1056.0
2023-11-07 12:40:00,211.96,212.11,211.91,212.03,3221.0,194.6615,194.7992,194.6155,194.7257,3221.0
2023-11-07 12:45:00,212.1,212.26,211.95,211.95,3400.0,194.79,194.937,194.6523,194.6523,3400.0
2023-11-07 12:50:00,211.88,211.88,211.78,211.78,1985.0,194.588,194.588,194.4961,194.4961,1985.0
2023-11-07 12:55:00,211.83,212.13,211.83,212.08,3832.0,194.5421,194.8176,194.5421,194.7717,3832.0
2023-11-07 13:00:00,212.13,212.18,212.0,212.12,2625.0,194.8176,194.8635,194.6982,194.8084,2625.0
2023-11-07 13:05:00,211.94,212.16,211.91,212.14,2535.0,194.6431,194.8451,194.6155,194.8268,2535.0
2023-11-07 13:10:00,212.14,212.14,211.94,212.09,1906.0,194.8268,194.8268,194.6431,194.7808,1906.0
2023-11-07 13:15:00,212.08,212.08,211.8,211.8,3409.0,194.7717,194.7717,194.5145,194.5145,3409.0
2023-11-07 13:20:00,211.8,211.92,211.8,211.88,2295.0,194.5145,194.6247,194.5145,194.588,2295.0
2023-11-07 13:25:00,211.87,212.11,211.87,212.11,3287.0,194.5788,194.7992,194.5788,194.7992,3287.0
2023-11-07 13:30:00,212.11,212.24,211.99,212.08,11077.0,194.7992,194.9186,194.689,194.7717,11077.0
2023-11-07 13:35:00,212.05,212.1,212.01,212.1,1000.0,194.7441,194.79,194.7074,194.79,1000.0
2023-11-07 13:40:00,212.01,212.01,211.94,211.94,923.0,194.7074,194.7074,194.6431,194.6431,923.0
2023-11-07 13:45:00,211.96,212.08,211.86,211.93,2012.0,194.6615,194.7717,194.5696,194.6339,2012.0
2023-11-07 13:50:00,211.89,212.03,211.86,211.87,1323.0,194.5972,194.7257,194.5696,194.5788,1323.0
2023-11-07 13:55:00,211.94,212.16,211.86,212.16,4422.0,194.6431,194.8451,194.5696,194.8451,4422.0
2023-11-07 14:00:00,212.16,212.17,212.11,212.12,1219.0,194.8451,194.8543,194.7992,194.8084,1219.0
2023-11-07 14:05:00,212.09,212.12,211.98,211.98,1433.0,194.7808,194.8084,194.6798,194.6798,1433.0
2023-11-07 14:10:00,212.06,212.21,212.06,212.12,1326.0,194.7533,194.8911,194.7533,194.8084,1326.0
2023-11-07 14:15:00,212.08,212.15,212.08,212.15,846.0,194.7717,194.836,194.7717,194.836,846.0
2023-11-07 14:20:00,212.06,212.28,212.06,212.22,4631.0,194.7533,194.9553,194.7533,194.9002,4631.0
2023-11-07 14:25:00,212.2,212.36,212.19,212.29,1302.0,194.8819,195.0288,194.8727,194.9645,1302.0
2023-11-07 14:30:00,212.25,212.56,212.24,212.27,7281.0,194.9278,195.2125,194.9186,194.9462,7281.0
2023-11-07 14:35:00,212.24,212.36,212.11,212.29,4127.0,194.9186,195.0288,194.7992,194.9645,4127.0
2023-11-07 14:40:00,212.16,212.28,212.13,212.21,2601.0,194.8451,194.9553,194.8176,194.8911,2601.0
2023-11-07 14:45:00,212.3,212.33,212.16,212.16,2117.0,194.9737,195.0013,194.8451,194.8451,2117.0
2023-11-07 14:50:00,212.21,212.26,212.14,212.16,2328.0,194.8911,194.937,194.8268,194.8451,2328.0
2023-11-07 14:55:00,212.28,212.42,212.13,212.33,22376.0,194.9553,195.0839,194.8176,195.0013,22376.0
2023-11-07 15:00:00,212.42,212.46,212.08,212.09,6532.0,195.0839,195.1207,194.7717,194.7808,6532.0
2023-11-07 15:05:00,212.17,212.17,211.97,212.09,4309.0,194.8543,194.8543,194.6706,194.7808,4309.0
2023-11-07 15:10:00,212.06,212.11,211.95,212.02,3314.0,194.7533,194.7992,194.6523,194.7166,3314.0
2023-11-07 15:15:00,212.02,212.28,211.98,212.2,7287.0,194.7166,194.9553,194.6798,194.8819,7287.0
2023-11-07 15:20:00,212.18,212.35,212.17,212.17,6124.0,194.8635,195.0196,194.8543,194.8543,6124.0
2023-11-07 15:25:00,212.14,212.44,212.14,212.37,17050.0,194.8268,195.1023,194.8268,195.038,17050.0
2023-11-07 15:30:00,212.39,212.56,212.29,212.56,5762.0,195.0564,195.2125,194.9645,195.2125,5762.0
2023-11-07 15:35:00,212.58,212.86,212.57,212.81,6207.0,195.2309,195.488,195.2217,195.4421,6207.0
2023-11-07 15:40:00,212.77,212.97,212.71,212.86,10839.0,195.4054,195.589,195.3502,195.488,10839.0
2023-11-07 15:45:00,212.82,213.0,212.77,212.82,12716.0,195.4513,195.6166,195.4054,195.4513,12716.0
2023-11-07 15:50:00,212.9,212.92,212.27,212.33,20998.0,195.5247,195.5431,194.9462,195.0013,20998.0
2023-11-07 15:55:00,212.35,212.47,212.14,212.37,51786.0,195.0196,195.1298,194.8268,195.038,51786.0
2023-11-08 09:30:00,211.81,212.12,211.07,211.9,19038.0,194.5237,194.8084,193.8441,194.6064,19038.0
2023-11-08 09:35:00,211.93,212.0,211.18,211.18,4560.0,194.6339,194.6982,193.9451,193.9451,4560.0
2023-11-08 09:40:00,211.32,211.43,210.98,211.43,1600.0,194.0737,194.1747,193.7614,194.1747,1600.0
2023-11-08 09:45:00,211.41,211.93,211.36,211.93,800.0,194.1563,194.6339,194.1104,194.6339,800.0
2023-11-08 09:50:00,211.73,211.74,210.77,210.98,7430.0,194.4502,194.4594,193.5686,193.7614,7430.0
2023-11-08 09:55:00,210.83,211.23,210.8,211.08,3532.0,193.6237,193.991,193.5961,193.8533,3532.0
2023-11-08 10:00:00,211.06,211.62,210.96,211.04,10240.0,193.8349,194.3492,193.7431,193.8165,10240.0
2023-11-08 10:05:00,211.26,211.65,210.54,211.12,127450.0,194.0186,194.3768,193.3573,193.89,127450.0
2023-11-08 10:10:00,210.98,212.12,210.97,212.05,38094.0,193.7614,194.8084,193.7523,194.7441,38094.0
2023-11-08 10:15:00,212.21,212.33,211.86,211.94,4640.0,194.8911,195.0013,194.5696,194.6431,4640.0
2023-11-08 10:20:00,211.94,211.94,211.56,211.81,4912.0,194.6431,194.6431,194.2941,194.5237,4912.0
2023-11-08 10:25:00,211.74,212.16,211.74,212.16,13743.0,194.4594,194.8451,194.4594,194.8451,13743.0
2023-11-08 10:30:00,212.08,212.12,211.8,212.06,13084.0,194.7717,194.8084,194.5145,194.7533,13084.0
2023-11-08 10:35:00,212.17,212.59,212.09,212.51,11957.0,194.8543,195.24,194.7808,195.1666,11957.0
2023-11-08 10:40:00,212.51,212.79,212.19,212.3,7509.0,195.1666,195.4237,194.8727,194.9737,7509.0
2023-11-08 10:45:00,212.3,212.46,212.15,212.21,13259.0,194.9737,195.1207,194.836,194.8911,13259.0
2023-11-08 10:50:00,212.26,212.36,212.14,212.19,2764.0,194.937,195.0288,194.8268,194.8727,2764.0
2023-11-08 10:55:00,212.25,212.27,211.98,212.15,7030.0,194.9278,194.9462,194.6798,194.836,7030.0
2023-11-08 11:00:00,212.15,212.15,211.95,212.01,22541.0,194.836,194.836,194.6523,194.7074,22541.0
2023-11-08 11:05:00,212.03,212.08,211.91,212.02,9804.0,194.7257,194.7717,194.6155,194.7166,9804.0
2023-11-08 11:10:00,212.01,212.03,211.93,211.93,3278.0,194.7074,194.7257,194.6339,194.6339,3278.0
2023-11-08 11:15:00,211.92,212.09,211.89,212.04,5630.0,194.6247,194.7808,194.5972,194.7349,5630.0
2023-11-08 11:20:00,212.0,212.0,211.73,211.75,2000.0,194.6982,194.6982,194.4502,194.4686,2000.0
2023-11-08 11:25:00,211.83,211.91,211.8,211.83,2527.0,194.5421,194.6155,194.5145,194.5421,2527.0
2023-11-08 11:30:00,211.79,211.84,211.57,211.59,2605.0,194.5053,194.5513,194.3033,194.3217,2605.0
2023-11-08 11:35:00,211.68,211.77,211.66,211.66,1541.0,194.4043,194.487,194.3859,194.3859,1541.0
2023-11-08 11:40:00,211.62,211.69,211.53,211.67,5289.0,194.3492,194.4135,194.2666,194.3951,5289.0
2023-11-08 11:45:00,211.7,211.71,211.42,211.42,3485.0,194.4227,194.4319,194.1655,194.1655,3485.0
2023-11-08 11:50:00,211.21,211.4,211.21,211.3,720.0,193.9727,194.1472,193.9727,194.0553,720.0
2023-11-08 11:55:00,211.45,211.66,211.3,211.41,11323.0,194.1931,194.3859,194.0553,194.1563,11323.0
2023-11-08 12:00:00,211.37,211.51,211.29,211.5,1650.0,194.1196,194.2482,194.0461,194.239,1650.0
2023-11-08 12:05:00,211.56,211.56,211.11,211.11,1689.0,194.2941,194.2941,193.8808,193.8808,1689.0
2023-11-08 12:10:00,211.08,211.27,210.98,211.21,3923.0,193.8533,194.0278,193.7614,193.9727,3923.0
2023-11-08 12:15:00,211.18,211.39,211.18,211.32,1608.0,193.9451,194.138,193.9451,194.0737,1608.0
2023-11-08 12:20:00,211.4,211.44,211.3,211.39,3495.0,194.1472,194.1839,194.0553,194.138,3495.0
2023-11-08 12:25:00,211.42,211.45,211.15,211.42,8407.0,194.1655,194.1931,193.9176,194.1655,8407.0
2023-11-08 12:30:00,211.56,211.65,211.52,211.53,1700.0,194.2941,194.3768,194.2574,194.2666,1700.0
2023-11-08 12:35:00,211.52,211.63,211.52,211.56,1913.0,194.2574,194.3584,194.2574,194.2941,1913.0
2023-11-08 12:40:00,211.56,211.6,211.47,211.53,9448.0,194.2941,194.3308,194.2114,194.2666,9448.0
2023-11-08 12:45:00,211.5,211.5,211.41,211.47,2859.0,194.239,194.239,194.1563,194.2114,2859.0
2023-11-08 12:50:00,211.4,211.57,211.37,211.55,9568.0,194.1472,194.3033,194.1196,194.2849,9568.0
2023-11-08 12:55:00,211.54,211.62,211.48,211.56,6764.0,194.2757,194.3492,194.2206,194.2941,6764.0
2023-11-08 13:00:00,211.56,211.62,211.51,211.62,5986.0,194.2941,194.3492,194.2482,194.3492,5986.0
2023-11-08 13:05:00,211.63,211.69,211.47,211.48,5611.0,194.3584,194.4135,194.2114,194.2206,5611.0
2023-11-08 13:10:00,211.42,211.42,211.21,211.22,6071.0,194.1655,194.1655,193.9727,193.9819,6071.0
2023-11-08 13:15:00,211.26,211.29,211.11,211.13,6271.0,194.0186,194.0461,193.8808,193.8992,6271.0
2023-11-08 13:20:00,211.11,211.14,211.05,211.14,3683.0,193.8808,193.9084,193.8257,193.9084,3683.0
2023-11-08 13:25:00,211.14,211.19,211.05,211.13,6869.0,193.9084,193.9543,193.8257,193.8992,6869.0
2023-11-08 13:30:00,211.13,211.57,211.13,211.4,4807.0,193.8992,194.3033,193.8992,194.1472,4807.0
2023-11-08 13:35:00,211.43,211.58,211.35,211.43,3627.0,194.1747,194.3125,194.1012,194.1747,3627.0
2023-11-08 13:40:00,211.43,211.52,211.41,211.46,4060.0,194.1747,194.2574,194.1563,194.2023,4060.0
2023-11-08 13:45:00,211.48,211.48,211.36,211.44,4541.0,194.2206,194.2206,194.1104,194.1839,4541.0
2023-11-08 13:50:00,211.44,211.46,211.34,211.34,4325.0,194.1839,194.2023,194.0921,194.0921,4325.0
2023-11-08 13:55:00,211.34,211.34,211.18,211.34,3379.0,194.0921,194.0921,193.9451,194.0921,3379.0
2023-11-08 14:00:00,211.34,211.5,211.34,211.42,2905.0,194.0921,194.239,194.0921,194.1655,2905.0
2023-11-08 14:05:00,211.44,211.45,211.38,211.45,2478.0,194.1839,194.1931,194.1288,194.1931,2478.0
2023-11-08 14:10:00,211.55,211.55,211.37,211.5,4250.0,194.2849,194.2849,194.1196,194.239,4250.0
2023-11-08 14:15:00,211.47,211.51,211.42,211.48,3306.0,194.2114,194.2482,194.1655,194.2206,3306.0
2023-11-08 14:20:00,211.52,211.61,211.44,211.57,6300.0,194.2574,194.34,194.1839,194.3033,6300.0
2023-11-08 14:25:00,211.58,211.58,211.42,211.45,10978.0,194.3125,194.3125,194.1655,194.1931,10978.0
2023-11-08 14:30:00,211.52,211.57,211.39,211.39,5685.0,194.2574,194.3033,194.138,194.138,5685.0
2023-11-08 14:35:00,211.39,211.56,211.38,211.49,2368.0,194.138,194.2941,194.1288,194.2298,2368.0
2023-11-08 14:40:00,211.48,211.49,211.29,211.29,4251.0,194.2206,194.2298,194.0461,194.0461,4251.0
2023-11-08 14:45:00,211.32,211.52,211.32,211.43,5019.0,194.0737,194.2574,194.0737,194.1747,5019.0
2023-11-08 14:50:00,211.42,211.51,211.42,211.46,5138.0,194.1655,194.2482,194.1655,194.2023,5138.0
2023-11-08 14:55:00,211.48,211.48,211.4,211.47,4389.0,194.2206,194.2206,194.1472,194.2114,4389.0
2023-11-08 15:00:00,211.48,211.5,211.39,211.44,5565.0,194.2206,194.239,194.138,194.1839,5565.0
2023-11-08 15:05:00,211.44,211.44,211.19,211.2,6467.0,194.1839,194.1839,193.9543,193.9635,6467.0
2023-11-08 15:10:00,211.19,211.45,211.12,211.45,7979.0,193.9543,194.1931,193.89,194.1931,7979.0
2023-11-08 15:15:00,211.45,211.69,211.42,211.55,5036.0,194.1931,194.4135,194.1655,194.2849,5036.0
2023-11-08 15:20:00,211.59,211.59,211.41,211.5,15652.0,194.3217,194.3217,194.1563,194.239,15652.0
2023-11-08 15:25:00,211.53,211.58,211.35,211.41,24644.0,194.2666,194.3125,194.1012,194.1563,24644.0
2023-11-08 15:30:00,211.41,211.52,211.16,211.17,28786.0,194.1563,194.2574,193.9267,193.9359,28786.0
2023-11-08 15:35:00,211.18,211.43,211.17,211.43,36137.0,193.9451,194.1747,193.9359,194.1747,36137.0
2023-11-08 15:40:00,211.47,211.89,211.38,211.86,14067.0,194.2114,194.5972,194.1288,194.5696,14067.0
2023-11-08 15:45:00,211.76,211.94,211.74,211.85,16595.0,194.4778,194.6431,194.4594,194.5604,16595.0
2023-11-08 15:50:00,211.91,212.54,211.83,212.54,38260.0,194.6155,195.1941,194.5421,195.1941,38260.0
2023-11-08 15:55:00,212.56,212.67,212.31,212.48,77898.0,195.2125,195.3135,194.9829,195.139,77898.0
2023-11-09 09:30:00,213.39,213.91,213.0,213.34,15122.0,195.9748,196.4523,195.6166,195.9288,15122.0
2023-11-09 09:35:00,213.59,213.74,213.23,213.74,3069.0,196.1584,196.2962,195.8278,196.2962,3069.0
2023-11-09 09:40:00,213.45,213.69,212.82,212.82,7248.0,196.0299,196.2503,195.4513,195.4513,7248.0
2023-11-09 09:45:00,212.68,212.8,212.1,212.47,6650.0,195.3227,195.4329,194.79,195.1298,6650.0
2023-11-09 09:50:00,212.53,212.63,212.32,212.63,3444.0,195.1849,195.2768,194.9921,195.2768,3444.0
2023-11-09 09:55:00,212.64,212.65,212.31,212.34,2712.0,195.286,195.2951,194.9829,195.0104,2712.0
2023-11-09 10:00:00,212.35,213.07,212.35,212.96,13701.0,195.0196,195.6809,195.0196,195.5798,13701.0
2023-11-09 10:05:00,213.12,213.51,213.07,213.25,10324.0,195.7268,196.085,195.6809,195.8462,10324.0
2023-11-09 10:10:00,213.1,213.44,212.96,213.31,5125.0,195.7084,196.0207,195.5798,195.9013,5125.0
2023-11-09 10:15:00,213.26,213.3,213.11,213.24,1700.0,195.8554,195.8921,195.7176,195.837,1700.0
2023-11-09 10:20:00,213.22,213.54,213.21,213.39,2993.0,195.8186,196.1125,195.8094,195.9748,2993.0
2023-11-09 10:25:00,213.29,213.32,213.24,213.32,2220.0,195.8829,195.9105,195.837,195.9105,2220.0
2023-11-09 10:30:00,213.22,213.38,212.94,212.96,2700.0,195.8186,195.9656,195.5615,195.5798,2700.0
2023-11-09 10:35:00,212.97,213.22,212.91,212.92,5032.0,195.589,195.8186,195.5339,195.5431,5032.0
2023-11-09 10:40:00,212.95,213.11,212.85,213.03,6932.0,195.5707,195.7176,195.4788,195.6441,6932.0
2023-11-09 10:45:00,212.97,213.04,212.89,212.9,3592.0,195.589,195.6533,195.5156,195.5247,3592.0
2023-11-09 10:50:00,212.95,213.16,212.9,213.12,3635.0,195.5707,195.7635,195.5247,195.7268,3635.0
2023-11-09 10:55:00,213.13,213.41,213.12,213.36,3510.0,195.736,195.9931,195.7268,195.9472,3510.0
2023-11-09 11:00:00,213.41,213.55,213.33,213.51,6074.0,195.9931,196.1217,195.9196,196.085,6074.0
2023-11-09 11:05:00,213.51,213.81,213.46,213.8,5971.0,196.085,196.3605,196.039,196.3513,5971.0
2023-11-09 11:10:00,213.83,213.83,213.59,213.69,5252.0,196.3788,196.3788,196.1584,196.2503,5252.0
2023-11-09 11:15:00,213.73,214.04,213.7,213.98,6160.0,196.287,196.5717,196.2595,196.5166,6160.0
2023-11-09 11:20:00,213.97,214.04,213.87,213.97,4040.0,196.5074,196.5717,196.4156,196.5074,4040.0
2023-11-09 11:25:00,214.01,214.17,213.91,214.16,5482.0,196.5442,196.6911,196.4523,196.6819,5482.0
2023-11-09 11:30:00,214.15,214.24,214.01,214.13,3570.0,196.6727,196.7554,196.5442,196.6544,3570.0
2023-11-09 11:35:00,214.08,214.44,214.0,214.44,7143.0,196.6084,196.9391,196.535,196.9391,7143.0
2023-11-09 11:40:00,214.42,214.49,214.29,214.49,8957.0,196.9207,196.985,196.8013,196.985,8957.0
2023-11-09 11:45:00,214.48,215.03,214.47,214.95,10094.0,196.9758,197.4809,196.9666,197.4074,10094.0
2023-11-09 11:50:00,214.95,214.99,214.82,214.84,5455.0,197.4074,197.4442,197.288,197.3064,5455.0
2023-11-09 11:55:00,214.78,214.82,214.53,214.58,4752.0,197.2513,197.288,197.0217,197.0676,4752.0
2023-11-09 12:00:00,214.57,214.57,214.23,214.32,5162.0,197.0585,197.0585,196.7462,196.8289,5162.0
2023-11-09 12:05:00,214.29,214.71,214.27,214.67,5491.0,196.8013,197.187,196.7829,197.1503,5491.0
2023-11-09 12:10:00,214.6,214.83,214.47,214.76,3936.0,197.086,197.2972,196.9666,197.2329,3936.0
2023-11-09 12:15:00,214.76,214.78,214.52,214.57,5069.0,197.2329,197.2513,197.0125,197.0585,5069.0
2023-11-09 12:20:00,214.59,214.71,214.59,214.63,4049.0,197.0768,197.187,197.0768,197.1136,4049.0
2023-11-09 12:25:00,214.61,214.79,214.56,214.72,7587.0,197.0952,197.2605,197.0493,197.1962,7587.0
2023-11-09 12:30:00,214.7,214.72,214.56,214.58,8039.0,197.1778,197.1962,197.0493,197.0676,8039.0
2023-11-09 12:35:00,214.58,214.81,214.54,214.76,9257.0,197.0676,197.2789,197.0309,197.2329,9257.0
2023-11-09 12:40:00,214.74,215.1,214.7,215.09,17592.0,197.2146,197.5452,197.1778,197.536,17592.0
2023-11-09 12:45:00,215.16,215.38,215.15,215.17,7345.0,197.6003,197.8023,197.5911,197.6095,7345.0
2023-11-09 12:50:00,215.2,215.23,215.06,215.2,6878.0,197.637,197.6646,197.5085,197.637,6878.0
2023-11-09 12:55:00,215.22,215.23,215.11,215.14,6042.0,197.6554,197.6646,197.5544,197.5819,6042.0
2023-11-09 13:00:00,215.22,215.22,214.8,214.93,7860.0,197.6554,197.6554,197.2697,197.3891,7860.0
2023-11-09 13:05:00,215.01,215.05,214.55,214.67,5643.0,197.4625,197.4993,197.0401,197.1503,5643.0
2023-11-09 13:10:00,214.69,214.96,214.59,214.9,26258.0,197.1687,197.4166,197.0768,197.3615,26258.0
2023-11-09 13:15:00,214.85,214.85,214.58,214.58,3418.0,197.3156,197.3156,197.0676,197.0676,3418.0
2023-11-09 13:20:00,214.62,214.75,214.42,214.54,6996.0,197.1044,197.2238,196.9207,197.0309,6996.0
2023-11-09 13:25:00,214.49,214.64,214.48,214.55,7917.0,196.985,197.1227,196.9758,197.0401,7917.0
2023-11-09 13:30:00,214.58,214.58,214.37,214.5,7384.0,197.0676,197.0676,196.8748,196.9942,7384.0
2023-11-09 13:35:00,214.5,214.68,214.41,214.67,5542.0,196.9942,197.1595,196.9115,197.1503,5542.0
2023-11-09 13:40:00,214.67,214.67,214.32,214.47,10545.0,197.1503,197.1503,196.8289,196.9666,10545.0
2023-11-09 13:45:00,214.52,214.73,214.42,214.6,6191.0,197.0125,197.2054,196.9207,197.086,6191.0
2023-11-09 13:50:00,214.65,214.69,214.48,214.61,5739.0,197.1319,197.1687,196.9758,197.0952,5739.0
2023-11-09 13:55:00,214.67,214.74,214.65,214.69,7233.0,197.1503,197.2146,197.1319,197.1687,7233.0
2023-11-09 14:00:00,214.68,214.78,214.48,214.76,9769.0,197.1595,197.2513,196.9758,197.2329,9769.0
2023-11-09 14:05:00,214.77,215.05,214.77,214.99,8031.0,197.2421,197.4993,197.2421,197.4442,8031.0
2023-11-09 14:10:00,214.99,215.04,214.84,214.86,5763.0,197.4442,197.4901,197.3064,197.3248,5763.0
2023-11-09 14:15:00,214.85,214.97,214.68,214.82,10882.0,197.3156,197.4258,197.1595,197.288,10882.0
2023-11-09 14:20:00,214.8,215.14,214.73,215.14,9973.0,197.2697,197.5819,197.2054,197.5819,9973.0
2023-11-09 14:25:00,215.04,215.23,215.04,215.2,7118.0,197.4901,197.6646,197.4901,197.637,7118.0
2023-11-09 14:30:00,215.25,215.33,215.1,215.32,5945.0,197.683,197.7564,197.5452,197.7472,5945.0
2023-11-09 14:35:00,215.33,215.35,215.18,215.22,6244.0,197.7564,197.7748,197.6187,197.6554,6244.0
2023-11-09 14:40:00,215.19,215.34,215.19,215.22,7123.0,197.6279,197.7656,197.6279,197.6554,7123.0
2023-11-09 14:45:00,215.22,215.55,215.16,215.55,5630.0,197.6554,197.9585,197.6003,197.9585,5630.0
2023-11-09 14:50:00,215.55,215.66,215.52,215.66,5162.0,197.9585,198.0595,197.9309,198.0595,5162.0
2023-11-09 14:55:00,215.66,215.67,215.52,215.62,10970.0,198.0595,198.0687,197.9309,198.0228,10970.0
2023-11-09 15:00:00,215.6,215.8,215.6,215.7,8784.0,198.0044,198.1881,198.0044,198.0962,8784.0
2023-11-09 15:05:00,215.75,215.95,215.62,215.94,10251.0,198.1421,198.3258,198.0228,198.3166,10251.0
2023-11-09 15:10:00,215.92,216.08,215.88,215.94,10183.0,198.2983,198.4452,198.2615,198.3166,10183.0
2023-11-09 15:15:00,215.91,216.02,215.83,215.98,5778.0,198.2891,198.3901,198.2156,198.3534,5778.0
2023-11-09 15:20:00,215.98,216.03,215.83,215.99,7651.0,198.3534,198.3993,198.2156,198.3626,7651.0
2023-11-09 15:25:00,215.94,216.2,215.94,216.08,14943.0,198.3166,198.5554,198.3166,198.4452,14943.0
2023-11-09 15:30:00,216.12,216.33,216.01,216.08,24798.0,198.482,198.6748,198.3809,198.4452,24798.0
2023-11-09 15:35:00,216.1,216.1,215.89,215.89,14090.0,198.4636,198.4636,198.2707,198.2707,14090.0
2023-11-09 15:40:00,215.87,216.09,215.86,215.87,19676.0,198.2524,198.4544,198.2432,198.2524,19676.0
2023-11-09 15:45:00,215.86,216.2,215.75,216.2,16531.0,198.2432,198.5554,198.1421,198.5554,16531.0
2023-11-09 15:50:00,216.21,216.32,216.07,216.16,32254.0,198.5646,198.6656,198.436,198.5187,32254.0
2023-11-09 15:55:00,216.17,216.41,216.17,216.39,126553.0,198.5279,198.7483,198.5279,198.7299,126553.0
2023-11-10 09:30:00,217.02,217.21,216.38,216.81,21109.0,199.3085,199.483,198.7207,199.1156,21109.0
2023-11-10 09:35:00,216.64,216.97,216.26,216.83,9984.0,198.9595,199.2626,198.6105,199.134,9984.0
2023-11-10 09:40:00,216.92,216.92,216.56,216.65,1811.0,199.2167,199.2167,198.886,198.9687,1811.0
2023-11-10 09:45:00,216.47,216.48,216.17,216.21,3770.0,198.8034,198.8126,198.5279,198.5646,3770.0
2023-11-10 09:50:00,216.28,216.28,215.84,215.9,4520.0,198.6289,198.6289,198.2248,198.2799,4520.0
2023-11-10 09:55:00,215.91,216.95,215.83,216.95,17325.0,198.2891,199.2442,198.2156,199.2442,17325.0
2023-11-10 10:00:00,216.25,216.25,215.82,216.18,4256.0,198.6013,198.6013,198.2064,198.5371,4256.0
2023-11-10 10:05:00,216.33,216.63,216.33,216.63,2626.0,198.6748,198.9503,198.6748,198.9503,2626.0
2023-11-10 10:10:00,216.62,216.62,216.42,216.51,2000.0,198.9411,198.9411,198.7575,198.8401,2000.0
2023-11-10 10:15:00,216.65,216.65,216.5,216.56,1865.0,198.9687,198.9687,198.8309,198.886,1865.0
2023-11-10 10:20:00,216.6,216.9,216.6,216.77,3285.0,198.9228,199.1983,198.9228,199.0789,3285.0
2023-11-10 10:25:00,216.77,216.87,216.54,216.61,4845.0,199.0789,199.1707,198.8677,198.932,4845.0
2023-11-10 10:30:00,216.67,216.67,216.12,216.14,3316.0,198.9871,198.9871,198.482,198.5003,3316.0
2023-11-10 10:35:00,216.18,216.57,216.18,216.48,2490.0,198.5371,198.8952,198.5371,198.8126,2490.0
2023-11-10 10:40:00,216.54,216.57,216.47,216.48,1470.0,198.8677,198.8952,198.8034,198.8126,1470.0
2023-11-10 10:45:00,216.58,216.58,216.4,216.56,4128.0,198.9044,198.9044,198.7391,198.886,4128.0
2023-11-10 10:50:00,216.57,216.75,216.5,216.68,2300.0,198.8952,199.0605,198.8309,198.9962,2300.0
2023-11-10 10:55:00,216.65,216.86,216.65,216.78,2888.0,198.9687,199.1616,198.9687,199.0881,2888.0
2023-11-10 11:00:00,216.78,217.1,216.78,217.02,4479.0,199.0881,199.382,199.0881,199.3085,4479.0
2023-11-10 11:05:00,217.05,217.12,216.96,216.96,1765.0,199.3361,199.4003,199.2534,199.2534,1765.0
2023-11-10 11:10:00,216.94,217.15,216.93,216.96,1976.0,199.235,199.4279,199.2258,199.2534,1976.0
2023-11-10 11:15:00,216.97,216.97,216.88,216.96,1500.0,199.2626,199.2626,199.1799,199.2534,1500.0
2023-11-10 11:20:00,216.96,217.28,216.96,217.13,1972.0,199.2534,199.5473,199.2534,199.4095,1972.0
2023-11-10 11:25:00,217.12,217.12,216.85,216.95,3348.0,199.4003,199.4003,199.1524,199.2442,3348.0
2023-11-10 11:30:00,217.0,217.0,216.71,216.71,2235.0,199.2901,199.2901,199.0238,199.0238,2235.0
2023-11-10 11:35:00,216.71,216.74,216.45,216.53,11465.0,199.0238,199.0514,198.785,198.8585,11465.0
2023-11-10 11:40:00,216.49,216.54,216.36,216.36,2703.0,198.8218,198.8677,198.7024,198.7024,2703.0
2023-11-10 11:45:00,216.42,216.64,216.26,216.26,89854.0,198.7575,198.9595,198.6105,198.6105,89854.0
2023-11-10 11:50:00,216.26,216.46,216.26,216.42,1370.0,198.6105,198.7942,198.6105,198.7575,1370.0
2023-11-10 11:55:00,216.46,216.65,216.46,216.6,1461.0,198.7942,198.9687,198.7942,198.9228,1461.0
2023-11-10 12:00:00,216.6,216.88,216.59,216.69,2807.0,198.9228,199.1799,198.9136,199.0054,2807.0
2023-11-10 12:05:00,216.66,216.68,216.4,216.54,8211.0,198.9779,198.9962,198.7391,198.8677,8211.0
2023-11-10 12:10:00,216.55,216.59,216.27,216.29,5100.0,198.8769,198.9136,198.6197,198.6381,5100.0
2023-11-10 12:15:00,216.3,216.31,216.17,216.2,1789.0,198.6473,198.6564,198.5279,198.5554,1789.0
2023-11-10 12:20:00,216.2,216.28,215.84,215.99,3627.0,198.5554,198.6289,198.2248,198.3626,3627.0
2023-11-10 12:25:00,215.93,216.06,215.91,216.02,1763.0,198.3075,198.4268,198.2891,198.3901,1763.0
2023-11-10 12:30:00,215.98,216.06,215.85,216.03,3207.0,198.3534,198.4268,198.234,198.3993,3207.0
2023-11-10 12:35:00,216.11,216.11,215.96,216.05,1522.0,198.4728,198.4728,198.335,198.4177,1522.0
2023-11-10 12:40:00,215.99,216.18,215.95,216.01,2816.0,198.3626,198.5371,198.3258,198.3809,2816.0
2023-11-10 12:45:00,215.96,216.04,215.89,215.93,1822.0,198.335,198.4085,198.2707,198.3075,1822.0
2023-11-10 12:50:00,215.98,216.09,215.91,216.01,2146.0,198.3534,198.4544,198.2891,198.3809,2146.0
2023-11-10 12:55:00,215.98,216.12,215.98,216.1,1060.0,198.3534,198.482,198.3534,198.4636,1060.0
2023-11-10 13:00:00,216.15,216.15,215.99,215.99,1107.0,198.5095,198.5095,198.3626,198.3626,1107.0
2023-11-10 13:05:00,215.96,215.96,215.77,215.77,1627.0,198.335,198.335,198.1605,198.1605,1627.0
2023-11-10 13:10:00,215.76,215.81,215.63,215.63,2502.0,198.1513,198.1973,198.0319,198.0319,2502.0
2023-11-10 13:15:00,215.66,215.66,215.42,215.65,5113.0,198.0595,198.0595,197.8391,198.0503,5113.0
2023-11-10 13:20:00,215.71,215.84,215.71,215.8,902.0,198.1054,198.2248,198.1054,198.1881,902.0
2023-11-10 13:25:00,215.8,215.87,215.76,215.76,1550.0,198.1881,198.2524,198.1513,198.1513,1550.0
2023-11-10 13:30:00,215.84,215.97,215.77,215.87,1727.0,198.2248,198.3442,198.1605,198.2524,1727.0
2023-11-10 13:35:00,215.84,215.96,215.84,215.96,1832.0,198.2248,198.335,198.2248,198.335,1832.0
2023-11-10 13:40:00,216.02,216.32,216.0,216.14,4103.0,198.3901,198.6656,198.3717,198.5003,4103.0
2023-11-10 13:45:00,216.12,216.25,216.12,216.15,2609.0,198.482,198.6013,198.482,198.5095,2609.0
2023-11-10 13:50:00,216.12,216.17,215.86,215.91,4623.0,198.482,198.5279,198.2432,198.2891,4623.0
2023-11-10 13:55:00,215.86,216.03,215.84,216.03,3941.0,198.2432,198.3993,198.2248,198.3993,3941.0
2023-11-10 14:00:00,216.02,216.24,215.92,215.94,3161.0,198.3901,198.5922,198.2983,198.3166,3161.0
2023-11-10 14:05:00,215.95,216.06,215.66,215.87,5149.0,198.3258,198.4268,198.0595,198.2524,5149.0
2023-11-10 14:10:00,215.78,216.19,215.78,216.12,1450.0,198.1697,198.5462,198.1697,198.482,1450.0
2023-11-10 14:15:00,216.26,216.41,216.24,216.41,2091.0,198.6105,198.7483,198.5922,198.7483,2091.0
2023-11-10 14:20:00,216.59,216.59,216.34,216.4,1300.0,198.9136,198.9136,198.684,198.7391,1300.0
2023-11-10 14:25:00,216.39,216.66,216.34,216.66,2377.0,198.7299,198.9779,198.684,198.9779,2377.0
2023-11-10 14:30:00,216.62,216.68,216.6,216.62,1644.0,198.9411,198.9962,198.9228,198.9411,1644.0
2023-11-10 14:35:00,216.6,216.72,216.55,216.71,3008.0,198.9228,199.033,198.8769,199.0238,3008.0
2023-11-10 14:40:00,216.79,216.91,216.78,216.89,4169.0,199.0973,199.2075,199.0881,199.1891,4169.0
2023-11-10 14:45:00,216.91,216.92,216.42,216.53,7368.0,199.2075,199.2167,198.7575,198.8585,7368.0
2023-11-10 14:50:00,216.53,216.59,216.37,216.4,5620.0,198.8585,198.9136,198.7115,198.7391,5620.0
2023-11-10 14:55:00,216.47,216.63,216.45,216.59,2221.0,198.8034,198.9503,198.785,198.9136,2221.0
2023-11-10 15:00:00,216.6,216.81,216.55,216.81,3948.0,198.9228,199.1156,198.8769,199.1156,3948.0
2023-11-10 15:05:00,216.83,216.87,216.67,216.73,5770.0,199.134,199.1707,198.9871,199.0422,5770.0
2023-11-10 15:10:00,216.66,216.71,216.6,216.66,1825.0,198.9779,199.0238,198.9228,198.9779,1825.0
2023-11-10 15:15:00,216.61,216.87,216.55,216.87,14221.0,198.932,199.1707,198.8769,199.1707,14221.0
2023-11-10 15:20:00,216.92,217.03,216.78,216.98,3657.0,199.2167,199.3177,199.0881,199.2718,3657.0
2023-11-10 15:25:00,217.02,217.03,216.83,216.89,4525.0,199.3085,199.3177,199.134,199.1891,4525.0
2023-11-10 15:30:00,216.97,217.1,216.95,217.09,3568.0,199.2626,199.382,199.2442,199.3728,3568.0
2023-11-10 15:35:00,216.98,217.16,216.95,216.95,4885.0,199.2718,199.4371,199.2442,199.2442,4885.0
2023-11-10 15:40:00,217.03,217.16,216.93,217.13,7992.0,199.3177,199.4371,199.2258,199.4095,7992.0
2023-11-10 15:45:00,217.11,217.3,217.0,217.26,10506.0,199.3912,199.5656,199.2901,199.5289,10506.0
2023-11-10 15:50:00,217.24,217.34,217.06,217.06,19967.0,199.5105,199.6024,199.3452,199.3452,19967.0
2023-11-10 15:55:00,217.1,217.15,216.93,217.15,62970.0,199.382,199.4279,199.2258,199.4279,62970.0
2023-11-13 09:30:00,217.74,217.9,217.43,217.65,10784.0,199.9697,200.1167,199.685,199.8871,10784.0
2023-11-13 09:35:00,217.38,217.9,217.28,217.76,2930.0,199.6391,200.1167,199.5473,199.9881,2930.0
2023-11-13 09:40:00,217.68,217.76,216.88,216.96,6116.0,199.9146,199.9881,199.1799,199.2534,6116.0
2023-11-13 09:45:00,217.03,217.04,216.7,216.76,1139.0,199.3177,199.3269,199.0146,199.0697,1139.0
2023-11-13 09:50:00,216.96,217.54,216.91,217.52,5591.0,199.2534,199.7861,199.2075,199.7677,5591.0
2023-11-13 09:55:00,217.55,217.78,217.31,217.77,5611.0,199.7952,200.0065,199.5748,199.9973,5611.0
2023-11-13 10:00:00,217.72,217.77,217.4,217.46,7168.0,199.9514,199.9973,199.6575,199.7126,7168.0
2023-11-13 10:05:00,217.51,217.73,217.39,217.39,4319.0,199.7585,199.9606,199.6483,199.6483,4319.0
2023-11-13 10:10:00,217.39,217.39,217.0,217.05,2689.0,199.6483,199.6483,199.2901,199.3361,2689.0
2023-11-13 10:15:00,217.04,217.04,216.4,216.4,2925.0,199.3269,199.3269,198.7391,198.7391,2925.0
2023-11-13 10:20:00,216.5,216.61,216.39,216.46,10037.0,198.8309,198.932,198.7299,198.7942,10037.0
2023-11-13 10:25:00,216.53,216.82,216.51,216.68,4459.0,198.8585,199.1248,198.8401,198.9962,4459.0
2023-11-13 10:30:00,216.58,216.67,216.48,216.48,2600.0,198.9044,198.9871,198.8126,198.8126,2600.0
2023-11-13 10:35:00,216.62,216.71,216.54,216.58,2426.0,198.9411,199.0238,198.8677,198.9044,2426.0
2023-11-13 10:40:00,216.58,216.91,216.42,216.66,8247.0,198.9044,199.2075,198.7575,198.9779,8247.0
2023-11-13 10:45:00,216.69,216.76,216.54,216.75,2999.0,199.0054,199.0697,198.8677,199.0605,2999.0
2023-11-13 10:50:00,216.74,217.17,216.68,216.88,13904.0,199.0514,199.4463,198.9962,199.1799,13904.0
2023-11-13 10:55:00,216.96,217.06,216.89,216.92,2575.0,199.2534,199.3452,199.1891,199.2167,2575.0
2023-11-13 11:00:00,216.88,216.98,216.75,216.97,2731.0,199.1799,199.2718,199.0605,199.2626,2731.0
2023-11-13 11:05:00,216.79,216.87,216.59,216.59,2448.0,199.0973,199.1707,198.9136,198.9136,2448.0
2023-11-13 11:10:00,216.59,216.85,216.59,216.73,2100.0,198.9136,199.1524,198.9136,199.0422,2100.0
2023-11-13 11:15:00,216.76,216.99,216.7,216.93,3918.0,199.0697,199.2809,199.0146,199.2258,3918.0
2023-11-13 11:20:00,216.83,217.22,216.8,217.22,4764.0,199.134,199.4922,199.1065,199.4922,4764.0
2023-11-13 11:25:00,217.23,217.34,217.15,217.31,1500.0,199.5014,199.6024,199.4279,199.5748,1500.0
2023-11-13 11:30:00,217.18,217.29,217.09,217.09,4198.0,199.4554,199.5565,199.3728,199.3728,4198.0
2023-11-13 11:35:00,217.09,217.14,217.0,217.02,3547.0,199.3728,199.4187,199.2901,199.3085,3547.0
2023-11-13 11:40:00,217.06,217.2,217.06,217.14,1159.0,199.3452,199.4738,199.3452,199.4187,1159.0
2023-11-13 11:45:00,217.14,217.19,217.0,217.03,3465.0,199.4187,199.4646,199.2901,199.3177,3465.0
2023-11-13 11:50:00,217.03,217.08,216.79,217.07,2710.0,199.3177,199.3636,199.0973,199.3544,2710.0
2023-11-13 11:55:00,217.06,217.2,216.96,217.05,3700.0,199.3452,199.4738,199.2534,199.3361,3700.0
2023-11-13 12:00:00,217.09,217.16,217.03,217.08,1600.0,199.3728,199.4371,199.3177,199.3636,1600.0
2023-11-13 12:05:00,217.16,217.16,216.9,216.9,1500.0,199.4371,199.4371,199.1983,199.1983,1500.0
2023-11-13 12:10:00,216.99,217.0,216.65,216.65,3039.0,199.2809,199.2901,198.9687,198.9687,3039.0
2023-11-13 12:15:00,216.7,216.91,216.69,216.78,5490.0,199.0146,199.2075,199.0054,199.0881,5490.0
2023-11-13 12:20:00,216.83,217.17,216.83,217.17,2812.0,199.134,199.4463,199.134,199.4463,2812.0
2023-11-13 12:25:00,217.2,217.2,216.94,217.07,2301.0,199.4738,199.4738,199.235,199.3544,2301.0
2023-11-13 12:30:00,217.07,217.13,216.99,216.99,2417.0,199.3544,199.4095,199.2809,199.2809,2417.0
2023-11-13 12:35:00,217.03,217.05,216.88,216.89,1952.0,199.3177,199.3361,199.1799,199.1891,1952.0
2023-11-13 12:40:00,216.89,217.01,216.8,216.91,11351.0,199.1891,199.2993,199.1065,199.2075,11351.0
2023-11-13 12:45:00,216.89,216.95,216.82,216.88,2962.0,199.1891,199.2442,199.1248,199.1799,2962.0
2023-11-13 12:50:00,216.85,217.0,216.85,217.0,1504.0,199.1524,199.2901,199.1524,199.2901,1504.0
2023-11-13 12:55:00,217.0,217.0,216.88,216.98,1400.0,199.2901,199.2901,199.1799,199.2718,1400.0
2023-11-13 13:00:00,216.94,217.21,216.94,217.03,4180.0,199.235,199.483,199.235,199.3177,4180.0
2023-11-13 13:05:00,216.99,217.07,216.85,216.95,2215.0,199.2809,199.3544,199.1524,199.2442,2215.0
2023-11-13 13:10:00,216.93,217.14,216.86,217.14,2709.0,199.2258,199.4187,199.1616,199.4187,2709.0
2023-11-13 13:15:00,217.09,217.13,217.01,217.12,800.0,199.3728,199.4095,199.2993,199.4003,800.0
2023-11-13 13:20:00,217.13,217.2,216.95,217.01,4733.0,199.4095,199.4738,199.2442,199.2993,4733.0
2023-11-13 13:25:00,216.96,216.98,216.8,216.82,1545.0,199.2534,199.2718,199.1065,199.1248,1545.0
2023-11-13 13:30:00,216.8,216.8,216.68,216.68,1200.0,199.1065,199.1065,198.9962,198.9962,1200.0
2023-11-13 13:35:00,216.64,216.78,216.59,216.69,1895.0,198.9595,199.0881,198.9136,199.0054,1895.0
2023-11-13 13:40:00,216.61,216.7,216.61,216.7,1000.0,198.932,199.0146,198.932,199.0146,1000.0
2023-11-13 13:45:00,216.77,216.87,216.73,216.86,1200.0,199.0789,199.1707,199.0422,199.1616,1200.0
2023-11-13 13:50:00,216.84,216.95,216.79,216.79,3744.0,199.1432,199.2442,199.0973,199.0973,3744.0
2023-11-13 13:55:00,216.86,216.91,216.79,216.91,1705.0,199.1616,199.2075,199.0973,199.2075,1705.0
2023-11-13 14:00:00,216.86,216.96,216.85,216.91,1400.0,199.1616,199.2534,199.1524,199.2075,1400.0
2023-11-13 14:05:00,216.95,217.13,216.91,217.13,1233.0,199.2442,199.4095,199.2075,199.4095,1233.0
2023-11-13 14:10:00,217.24,217.24,217.11,217.15,1400.0,199.5105,199.5105,199.3912,199.4279,1400.0
2023-11-13 14:15:00,217.2,217.2,217.07,217.18,2029.0,199.4738,199.4738,199.3544,199.4554,2029.0
2023-11-13 14:20:00,217.15,217.2,217.08,217.11,3276.0,199.4279,199.4738,199.3636,199.3912,3276.0
2023-11-13 14:25:00,217.19,217.26,217.13,217.21,1442.0,199.4646,199.5289,199.4095,199.483,1442.0
2023-11-13 14:30:00,217.27,217.28,217.18,217.24,3003.0,199.5381,199.5473,199.4554,199.5105,3003.0
2023-11-13 14:35:00,217.29,217.39,217.29,217.39,1699.0,199.5565,199.6483,199.5565,199.6483,1699.0
2023-11-13 14:40:00,217.34,217.46,217.3,217.38,3200.0,199.6024,199.7126,199.5656,199.6391,3200.0
2023-11-13 14:45:00,217.37,217.55,217.33,217.48,4393.0,199.6299,199.7952,199.5932,199.731,4393.0
2023-11-13 14:50:00,217.44,217.44,217.31,217.31,1000.0,199.6942,199.6942,199.5748,199.5748,1000.0
2023-11-13 14:55:00,217.35,217.38,217.26,217.28,2813.0,199.6116,199.6391,199.5289,199.5473,2813.0
2023-11-13 15:00:00,217.27,217.34,217.22,217.22,3418.0,199.5381,199.6024,199.4922,199.4922,3418.0
2023-11-13 15:05:00,217.25,217.34,217.11,217.21,2656.0,199.5197,199.6024,199.3912,199.483,2656.0
2023-11-13 15:10:00,217.24,217.38,217.24,217.34,1806.0,199.5105,199.6391,199.5105,199.6024,1806.0
2023-11-13 15:15:00,217.34,217.45,217.34,217.44,2572.0,199.6024,199.7034,199.6024,199.6942,2572.0
2023-11-13 15:20:00,217.43,217.55,217.42,217.54,3562.0,199.685,199.7952,199.6759,199.7861,3562.0
2023-11-13 15:25:00,217.53,217.64,217.52,217.54,3900.0,199.7769,199.8779,199.7677,199.7861,3900.0
2023-11-13 15:30:00,217.54,217.57,217.37,217.42,6011.0,199.7861,199.8136,199.6299,199.6759,6011.0
2023-11-13 15:35:00,217.42,217.48,217.36,217.39,5504.0,199.6759,199.731,199.6208,199.6483,5504.0
2023-11-13 15:40:00,217.36,217.39,217.26,217.31,5834.0,199.6208,199.6483,199.5289,199.5748,5834.0
2023-11-13 15:45:00,217.33,217.34,217.2,217.23,6419.0,199.5932,199.6024,199.4738,199.5014,6419.0
2023-11-13 15:50:00,217.27,217.29,217.0,217.23,15976.0,199.5381,199.5565,199.2901,199.5014,15976.0
2023-11-13 15:55:00,217.15,217.23,216.98,217.06,47700.0,199.4279,199.5014,199.2718,199.3452,47700.0
2023-11-14 09:30:00,214.7,215.25,211.9,214.51,84179.0,197.1778,197.683,194.6064,197.0033,84179.0
2023-11-14 09:35:00,214.31,214.56,213.3,213.61,38671.0,196.8197,197.0493,195.8921,196.1768,38671.0
2023-11-14 09:40:00,213.76,214.48,213.43,213.69,16408.0,196.3146,196.9758,196.0115,196.2503,16408.0
2023-11-14 09:45:00,213.71,214.57,213.7,214.43,12243.0,196.2686,197.0585,196.2595,196.9299,12243.0
2023-11-14 09:50:00,214.31,215.01,214.31,214.82,8556.0,196.8197,197.4625,196.8197,197.288,8556.0
2023-11-14 09:55:00,215.12,215.12,214.1,214.15,30290.0,197.5636,197.5636,196.6268,196.6727,30290.0
2023-11-14 10:00:00,214.23,214.59,213.34,213.66,52264.0,196.7462,197.0768,195.9288,196.2227,52264.0
2023-11-14 10:05:00,213.56,214.27,213.47,214.25,21153.0,196.1309,196.7829,196.0482,196.7646,21153.0
2023-11-14 10:10:00,214.15,214.36,213.97,214.08,16496.0,196.6727,196.8656,196.5074,196.6084,16496.0
2023-11-14 10:15:00,214.07,214.54,213.78,214.52,5749.0,196.5993,197.0309,196.3329,197.0125,5749.0
2023-11-14 10:20:00,214.42,214.42,213.74,213.74,15688.0,196.9207,196.9207,196.2962,196.2962,15688.0
2023-11-14 10:25:00,213.76,214.18,213.65,214.09,17261.0,196.3146,196.7003,196.2135,196.6176,17261.0
2023-11-14 10:30:00,214.05,214.58,214.0,214.56,6715.0,196.5809,197.0676,196.535,197.0493,6715.0
2023-11-14 10:35:00,214.46,214.49,213.84,213.84,13459.0,196.9574,196.985,196.388,196.388,13459.0
2023-11-14 10:40:00,213.84,214.05,213.75,214.01,21305.0,196.388,196.5809,196.3054,196.5442,21305.0
2023-11-14 10:45:00,214.03,214.04,213.88,213.98,3599.0,196.5625,196.5717,196.4248,196.5166,3599.0
2023-11-14 10:50:00,213.98,214.17,213.92,214.08,19526.0,196.5166,196.6911,196.4615,196.6084,19526.0
2023-11-14 10:55:00,214.06,214.33,214.06,214.23,13049.0,196.5901,196.838,196.5901,196.7462,13049.0
2023-11-14 11:00:00,214.32,214.39,214.26,214.31,3405.0,196.8289,196.8931,196.7737,196.8197,3405.0
2023-11-14 11:05:00,214.31,214.31,213.92,214.22,22050.0,196.8197,196.8197,196.4615,196.737,22050.0
2023-11-14 11:10:00,214.29,214.52,214.26,214.47,4403.0,196.8013,197.0125,196.7737,196.9666,4403.0
2023-11-14 11:15:00,214.52,214.52,214.15,214.15,6778.0,197.0125,197.0125,196.6727,196.6727,6778.0
2023-11-14 11:20:00,214.26,214.35,214.14,214.15,15141.0,196.7737,196.8564,196.6635,196.6727,15141.0
2023-11-14 11:25:00,214.12,214.52,214.08,214.5,34188.0,196.6452,197.0125,196.6084,196.9942,34188.0
2023-11-14 11:30:00,214.53,214.54,214.3,214.36,3891.0,197.0217,197.0309,196.8105,196.8656,3891.0
2023-11-14 11:35:00,214.36,214.36,214.0,214.08,15469.0,196.8656,196.8656,196.535,196.6084,15469.0
2023-11-14 11:40:00,213.98,214.24,213.91,214.24,49968.0,196.5166,196.7554,196.4523,196.7554,49968.0
2023-11-14 11:45:00,214.21,214.22,214.1,214.22,2269.0,196.7278,196.737,196.6268,196.737,2269.0
2023-11-14 11:50:00,214.18,214.18,213.83,213.89,26015.0,196.7003,196.7003,196.3788,196.4339,26015.0
2023-11-14 11:55:00,213.91,213.91,213.68,213.73,4460.0,196.4523,196.4523,196.2411,196.287,4460.0
2023-11-14 12:00:00,213.69,213.8,213.63,213.68,5570.0,196.2503,196.3513,196.1952,196.2411,5570.0
2023-11-14 12:05:00,213.67,213.7,213.21,213.26,6541.0,196.2319,196.2595,195.8094,195.8554,6541.0
2023-11-14 12:10:00,213.24,213.36,213.07,213.13,4462.0,195.837,195.9472,195.6809,195.736,4462.0
2023-11-14 12:15:00,213.07,213.32,212.9,212.98,5133.0,195.6809,195.9105,195.5247,195.5982,5133.0
2023-11-14 12:20:00,212.88,212.89,212.4,212.49,11919.0,195.5064,195.5156,195.0655,195.1482,11919.0
2023-11-14 12:25:00,212.47,212.49,212.18,212.18,8226.0,195.1298,195.1482,194.8635,194.8635,8226.0
2023-11-14 12:30:00,212.25,212.25,211.76,211.84,12651.0,194.9278,194.9278,194.4778,194.5513,12651.0
2023-11-14 12:35:00,211.79,212.08,211.74,211.86,9616.0,194.5053,194.7717,194.4594,194.5696,9616.0
2023-11-14 12:40:00,211.93,212.1,211.7,211.84,12491.0,194.6339,194.79,194.4227,194.5513,12491.0
2023-11-14 12:45:00,211.81,212.13,211.79,212.02,13275.0,194.5237,194.8176,194.5053,194.7166,13275.0
2023-11-14 12:50:00,212.01,212.09,211.93,212.05,9943.0,194.7074,194.7808,194.6339,194.7441,9943.0
2023-11-14 12:55:00,212.05,212.08,211.86,211.93,5766.0,194.7441,194.7717,194.5696,194.6339,5766.0
2023-11-14 13:00:00,211.96,211.97,211.67,211.68,10318.0,194.6615,194.6706,194.3951,194.4043,10318.0
2023-11-14 13:05:00,211.66,211.76,211.47,211.47,26817.0,194.3859,194.4778,194.2114,194.2114,26817.0
2023-11-14 13:10:00,211.38,211.45,211.03,211.05,21028.0,194.1288,194.1931,193.8074,193.8257,21028.0
2023-11-14 13:15:00,211.01,211.28,210.84,211.09,85230.0,193.789,194.037,193.6329,193.8625,85230.0
2023-11-14 13:20:00,211.09,211.19,210.82,210.83,20996.0,193.8625,193.9543,193.6145,193.6237,20996.0
2023-11-14 13:25:00,210.82,211.03,210.45,210.45,15963.0,193.6145,193.8074,193.2747,193.2747,15963.0
2023-11-14 13:30:00,210.48,210.56,210.05,210.06,38094.0,193.3022,193.3757,192.9073,192.9165,38094.0
2023-11-14 13:35:00,210.13,210.28,209.83,210.18,72720.0,192.9808,193.1186,192.7053,193.0267,72720.0
2023-11-14 13:40:00,210.17,210.29,210.02,210.07,18769.0,193.0175,193.1278,192.8798,192.9257,18769.0
2023-11-14 13:45:00,210.09,210.12,209.66,210.01,18630.0,192.9441,192.9716,192.5492,192.8706,18630.0
2023-11-14 13:50:00,210.07,210.08,209.52,209.57,12500.0,192.9257,192.9349,192.4206,192.4665,12500.0
2023-11-14 13:55:00,209.57,209.57,209.37,209.41,10085.0,192.4665,192.4665,192.2828,192.3196,10085.0
2023-11-14 14:00:00,209.4,209.42,209.02,209.25,98860.0,192.3104,192.3288,191.9614,192.1726,98860.0
2023-11-14 14:05:00,209.19,209.28,208.93,209.06,9163.0,192.1175,192.2002,191.8787,191.9981,9163.0
2023-11-14 14:10:00,209.06,209.33,208.99,209.04,18494.0,191.9981,192.2461,191.9338,191.9798,18494.0
2023-11-14 14:15:00,209.06,209.21,208.88,208.99,19218.0,191.9981,192.1359,191.8328,191.9338,19218.0
2023-11-14 14:20:00,208.97,209.23,208.89,209.17,16494.0,191.9155,192.1543,191.842,192.0992,16494.0
2023-11-14 14:25:00,209.15,209.37,209.02,209.33,15690.0,192.0808,192.2828,191.9614,192.2461,15690.0
2023-11-14 14:30:00,209.43,210.12,209.35,210.08,21345.0,192.3379,192.9716,192.2645,192.9349,21345.0
2023-11-14 14:35:00,210.04,211.13,210.01,211.12,10042.0,192.8982,193.8992,192.8706,193.89,10042.0
2023-11-14 14:40:00,211.17,211.22,210.8,210.93,11880.0,193.9359,193.9819,193.5961,193.7155,11880.0
2023-11-14 14:45:00,210.85,211.04,210.64,211.04,11973.0,193.642,193.8165,193.4492,193.8165,11973.0
2023-11-14 14:50:00,211.05,211.1,210.93,211.06,24131.0,193.8257,193.8716,193.7155,193.8349,24131.0
2023-11-14 14:55:00,211.08,211.25,210.69,210.86,18393.0,193.8533,194.0094,193.4951,193.6512,18393.0
2023-11-14 15:00:00,210.87,211.25,210.82,211.22,14255.0,193.6604,194.0094,193.6145,193.9819,14255.0
2023-11-14 15:05:00,211.19,211.66,211.17,211.66,8420.0,193.9543,194.3859,193.9359,194.3859,8420.0
2023-11-14 15:10:00,211.67,211.73,211.28,211.49,8817.0,194.3951,194.4502,194.037,194.2298,8817.0
2023-11-14 15:15:00,211.5,211.51,211.41,211.45,11360.0,194.239,194.2482,194.1563,194.1931,11360.0
2023-11-14 15:20:00,211.38,211.42,211.15,211.37,11856.0,194.1288,194.1655,193.9176,194.1196,11856.0
2023-11-14 15:25:00,211.36,211.45,211.2,211.25,13950.0,194.1104,194.1931,193.9635,194.0094,13950.0
2023-11-14 15:30:00,211.26,211.34,211.02,211.02,15939.0,194.0186,194.0921,193.7982,193.7982,15939.0
2023-11-14 15:35:00,210.98,211.22,210.93,211.17,14076.0,193.7614,193.9819,193.7155,193.9359,14076.0
2023-11-14 15:40:00,211.17,211.45,211.17,211.35,22318.0,193.9359,194.1931,193.9359,194.1012,22318.0
2023-11-14 15:45:00,211.4,211.4,211.15,211.26,27346.0,194.1472,194.1472,193.9176,194.0186,27346.0
2023-11-14 15:50:00,211.26,211.4,210.68,210.89,88855.0,194.0186,194.1472,193.4859,193.6788,88855.0
2023-11-14 15:55:00,210.92,211.83,210.91,211.76,157709.0,193.7063,194.5421,193.6972,194.4778,157709.0
2023-11-15 09:30:00,212.42,213.88,212.35,213.56,36239.0,195.0839,196.4248,195.0196,196.1309,36239.0
2023-11-15 09:35:00,213.46,213.64,212.43,212.44,16850.0,196.039,196.2043,195.0931,195.1023,16850.0
2023-11-15 09:40:00,212.29,212.64,211.91,212.0,7082.0,194.9645,195.286,194.6155,194.6982,7082.0
2023-11-15 09:45:00,212.06,212.57,211.52,211.97,13621.0,194.7533,195.2217,194.2574,194.6706,13621.0
2023-11-15 09:50:00,211.92,212.08,211.57,211.83,7547.0,194.6247,194.7717,194.3033,194.5421,7547.0
2023-11-15 09:55:00,211.88,212.01,211.53,211.7,9785.0,194.588,194.7074,194.2666,194.4227,9785.0
2023-11-15 10:00:00,211.79,211.9,211.35,211.45,7595.0,194.5053,194.6064,194.1012,194.1931,7595.0
2023-11-15 10:05:00,211.38,211.46,211.26,211.34,6023.0,194.1288,194.2023,194.0186,194.0921,6023.0
2023-11-15 10:10:00,211.37,211.69,211.25,211.68,8981.0,194.1196,194.4135,194.0094,194.4043,8981.0
2023-11-15 10:15:00,211.61,211.69,211.14,211.31,6049.0,194.34,194.4135,193.9084,194.0645,6049.0
2023-11-15 10:20:00,211.26,211.36,211.14,211.25,5398.0,194.0186,194.1104,193.9084,194.0094,5398.0
2023-11-15 10:25:00,211.16,211.25,210.83,210.84,9301.0,193.9267,194.0094,193.6237,193.6329,9301.0
2023-11-15 10:30:00,210.85,211.01,210.3,210.42,26977.0,193.642,193.789,193.1369,193.2471,26977.0
2023-11-15 10:35:00,210.42,210.52,210.07,210.45,10455.0,193.2471,193.339,192.9257,193.2747,10455.0
2023-11-15 10:40:00,210.42,210.49,210.26,210.39,11957.0,193.2471,193.3114,193.1002,193.2196,11957.0
2023-11-15 10:45:00,210.43,210.9,210.32,210.81,12696.0,193.2563,193.688,193.1553,193.6053,12696.0
2023-11-15 10:50:00,210.7,210.9,210.63,210.79,3509.0,193.5043,193.688,193.44,193.5869,3509.0
2023-11-15 10:55:00,210.84,210.86,210.55,210.55,6911.0,193.6329,193.6512,193.3665,193.3665,6911.0
2023-11-15 11:00:00,210.57,210.95,210.49,210.66,9320.0,193.3849,193.7339,193.3114,193.4676,9320.0
2023-11-15 11:05:00,210.73,210.82,210.42,210.44,6548.0,193.5318,193.6145,193.2471,193.2655,6548.0
2023-11-15 11:10:00,210.52,210.58,210.19,210.19,10483.0,193.339,193.3941,193.0359,193.0359,10483.0
2023-11-15 11:15:00,210.21,210.43,210.02,210.19,15828.0,193.0543,193.2563,192.8798,193.0359,15828.0
2023-11-15 11:20:00,210.2,210.2,209.81,209.95,5822.0,193.0451,193.0451,192.6869,192.8155,5822.0
2023-11-15 11:25:00,209.86,210.08,209.68,209.92,9612.0,192.7328,192.9349,192.5675,192.7879,9612.0
2023-11-15 11:30:00,209.95,209.95,209.59,209.65,5824.0,192.8155,192.8155,192.4849,192.54,5824.0
2023-11-15 11:35:00,209.62,209.78,209.39,209.44,10929.0,192.5124,192.6594,192.3012,192.3471,10929.0
2023-11-15 11:40:00,209.41,209.43,208.82,208.88,19290.0,192.3196,192.3379,191.7777,191.8328,19290.0
2023-11-15 11:45:00,208.92,209.69,208.87,209.69,15598.0,191.8696,192.5767,191.8236,192.5767,15598.0
2023-11-15 11:50:00,209.63,210.2,209.57,210.1,8418.0,192.5216,193.0451,192.4665,192.9533,8418.0
2023-11-15 11:55:00,210.18,210.43,210.09,210.43,5602.0,193.0267,193.2563,192.9441,193.2563,5602.0
2023-11-15 12:00:00,210.42,210.56,210.16,210.31,11007.0,193.2471,193.3757,193.0084,193.1461,11007.0
2023-11-15 12:05:00,210.2,210.4,210.02,210.2,12918.0,193.0451,193.2288,192.8798,193.0451,12918.0
2023-11-15 12:10:00,210.15,210.37,210.03,210.3,3618.0,192.9992,193.2012,192.889,193.1369,3618.0
2023-11-15 12:15:00,210.29,210.43,210.15,210.15,4806.0,193.1278,193.2563,192.9992,192.9992,4806.0
2023-11-15 12:20:00,210.21,210.48,210.17,210.38,4640.0,193.0543,193.3022,193.0175,193.2104,4640.0
2023-11-15 12:25:00,210.43,210.67,210.37,210.42,7226.0,193.2563,193.4767,193.2012,193.2471,7226.0
2023-11-15 12:30:00,210.45,210.71,210.44,210.66,4509.0,193.2747,193.5135,193.2655,193.4676,4509.0
2023-11-15 12:35:00,210.59,210.74,210.58,210.6,9008.0,193.4033,193.541,193.3941,193.4125,9008.0
2023-11-15 12:40:00,210.6,210.71,210.59,210.66,6652.0,193.4125,193.5135,193.4033,193.4676,6652.0
2023-11-15 12:45:00,210.68,210.77,210.31,210.5,20654.0,193.4859,193.5686,193.1461,193.3206,20654.0
2023-11-15 12:50:00,210.5,210.5,210.16,210.18,2845.0,193.3206,193.3206,193.0084,193.0267,2845.0
2023-11-15 12:55:00,210.17,210.55,210.07,210.55,16954.0,193.0175,193.3665,192.9257,193.3665,16954.0
2023-11-15 13:00:00,210.61,210.88,210.55,210.83,5681.0,193.4216,193.6696,193.3665,193.6237,5681.0
2023-11-15 13:05:00,210.81,210.83,210.57,210.81,6615.0,193.6053,193.6237,193.3849,193.6053,6615.0
2023-11-15 13:10:00,210.71,211.11,210.71,211.08,7107.0,193.5135,193.8808,193.5135,193.8533,7107.0
2023-11-15 13:15:00,211.14,211.18,210.84,211.06,12145.0,193.9084,193.9451,193.6329,193.8349,12145.0
2023-11-15 13:20:00,211.03,211.3,211.03,211.3,9296.0,193.8074,194.0553,193.8074,194.0553,9296.0
2023-11-15 13:25:00,211.29,211.4,211.24,211.34,5286.0,194.0461,194.1472,194.0002,194.0921,5286.0
2023-11-15 13:30:00,211.29,211.4,211.23,211.25,3957.0,194.0461,194.1472,193.991,194.0094,3957.0
2023-11-15 13:35:00,211.3,211.38,211.23,211.32,3624.0,194.0553,194.1288,193.991,194.0737,3624.0
2023-11-15 13:40:00,211.33,211.57,211.32,211.44,12796.0,194.0829,194.3033,194.0737,194.1839,12796.0
2023-11-15 13:45:00,211.39,211.42,211.1,211.13,3860.0,194.138,194.1655,193.8716,193.8992,3860.0
2023-11-15 13:50:00,211.22,211.28,211.07,211.1,5850.0,193.9819,194.037,193.8441,193.8716,5850.0
2023-11-15 13:55:00,210.96,211.05,210.77,210.86,4613.0,193.7431,193.8257,193.5686,193.6512,4613.0
2023-11-15 14:00:00,210.86,210.99,210.84,210.92,5587.0,193.6512,193.7706,193.6329,193.7063,5587.0
2023-11-15 14:05:00,210.87,211.03,210.78,211.03,5300.0,193.6604,193.8074,193.5778,193.8074,5300.0
2023-11-15 14:10:00,210.95,211.07,210.84,210.95,4480.0,193.7339,193.8441,193.6329,193.7339,4480.0
2023-11-15 14:15:00,210.92,210.94,210.73,210.83,6517.0,193.7063,193.7247,193.5318,193.6237,6517.0
2023-11-15 14:20:00,210.98,211.21,210.81,211.18,5663.0,193.7614,193.9727,193.6053,193.9451,5663.0
2023-11-15 14:25:00,211.27,211.49,211.26,211.48,2100.0,194.0278,194.2298,194.0186,194.2206,2100.0
2023-11-15 14:30:00,211.5,211.53,211.33,211.37,3417.0,194.239,194.2666,194.0829,194.1196,3417.0
2023-11-15 14:35:00,211.5,211.51,211.34,211.48,4000.0,194.239,194.2482,194.0921,194.2206,4000.0
2023-11-15 14:40:00,211.46,211.59,211.45,211.59,2485.0,194.2023,194.3217,194.1931,194.3217,2485.0
2023-11-15 14:45:00,211.59,211.59,211.17,211.19,5667.0,194.3217,194.3217,193.9359,193.9543,5667.0
2023-11-15 14:50:00,211.15,211.31,211.13,211.19,5541.0,193.9176,194.0645,193.8992,193.9543,5541.0
2023-11-15 14:55:00,211.22,211.49,211.19,211.22,5659.0,193.9819,194.2298,193.9543,193.9819,5659.0
2023-11-15 15:00:00,211.27,211.32,211.04,211.06,7308.0,194.0278,194.0737,193.8165,193.8349,7308.0
2023-11-15 15:05:00,211.06,211.24,211.03,211.2,7610.0,193.8349,194.0002,193.8074,193.9635,7610.0
2023-11-15 15:10:00,211.2,211.37,211.13,211.37,6855.0,193.9635,194.1196,193.8992,194.1196,6855.0
2023-11-15 15:15:00,211.34,211.48,211.2,211.41,8132.0,194.0921,194.2206,193.9635,194.1563,8132.0
2023-11-15 15:20:00,211.36,211.57,211.36,211.51,6196.0,194.1104,194.3033,194.1104,194.2482,6196.0
2023-11-15 15:25:00,211.53,211.67,211.47,211.47,17355.0,194.2666,194.3951,194.2114,194.2114,17355.0
2023-11-15 15:30:00,211.53,211.58,211.35,211.41,11182.0,194.2666,194.3125,194.1012,194.1563,11182.0
2023-11-15 15:35:00,211.41,211.63,211.4,211.55,6875.0,194.1563,194.3584,194.1472,194.2849,6875.0
2023-11-15 15:40:00,211.55,211.55,211.21,211.21,16346.0,194.2849,194.2849,193.9727,193.9727,16346.0
2023-11-15 15:45:00,211.2,211.2,210.82,210.83,16435.0,193.9635,193.9635,193.6145,193.6237,16435.0
2023-11-15 15:50:00,211.03,211.26,210.9,211.09,34936.0,193.8074,194.0186,193.688,193.8625,34936.0
2023-11-15 15:55:00,211.04,211.29,210.96,211.12,75959.0,193.8165,194.0461,193.7431,193.89,75959.0
2023-11-16 09:30:00,211.17,212.36,211.17,211.78,26810.0,193.9359,195.0288,193.9359,194.4961,26810.0
2023-11-16 09:35:00,211.81,211.84,211.43,211.59,5080.0,194.5237,194.5513,194.1747,194.3217,5080.0
2023-11-16 09:40:00,211.52,212.34,211.5,212.12,6983.0,194.2574,195.0104,194.239,194.8084,6983.0
2023-11-16 09:45:00,212.29,212.99,212.29,212.93,8875.0,194.9645,195.6074,194.9645,195.5523,8875.0
2023-11-16 09:50:00,212.81,212.88,212.5,212.82,4400.0,195.4421,195.5064,195.1574,195.4513,4400.0
2023-11-16 09:55:00,212.6,213.24,212.6,213.13,4926.0,195.2492,195.837,195.2492,195.736,4926.0
2023-11-16 10:00:00,213.25,213.44,212.87,212.97,15935.0,195.8462,196.0207,195.4972,195.589,15935.0
2023-11-16 10:05:00,213.01,213.18,212.98,213.08,3971.0,195.6258,195.7819,195.5982,195.6901,3971.0
2023-11-16 10:10:00,213.1,213.18,213.01,213.08,6749.0,195.7084,195.7819,195.6258,195.6901,6749.0
2023-11-16 10:15:00,213.08,213.23,212.98,213.05,9950.0,195.6901,195.8278,195.5982,195.6625,9950.0
2023-11-16 10:20:00,213.05,213.11,212.89,212.89,6634.0,195.6625,195.7176,195.5156,195.5156,6634.0
2023-11-16 10:25:00,212.93,213.27,212.92,213.22,4336.0,195.5523,195.8645,195.5431,195.8186,4336.0
2023-11-16 10:30:00,213.32,213.49,213.25,213.25,12336.0,195.9105,196.0666,195.8462,195.8462,12336.0
2023-11-16 10:35:00,213.26,213.78,213.17,213.77,6907.0,195.8554,196.3329,195.7727,196.3237,6907.0
2023-11-16 10:40:00,213.84,213.84,213.26,213.26,5897.0,196.388,196.388,195.8554,195.8554,5897.0
2023-11-16 10:45:00,213.34,213.91,213.33,213.81,8259.0,195.9288,196.4523,195.9196,196.3605,8259.0
2023-11-16 10:50:00,213.81,214.04,213.67,214.0,5287.0,196.3605,196.5717,196.2319,196.535,5287.0
2023-11-16 10:55:00,214.03,214.12,213.91,214.0,5968.0,196.5625,196.6452,196.4523,196.535,5968.0
2023-11-16 11:00:00,214.0,214.17,213.85,213.96,9500.0,196.535,196.6911,196.3972,196.4982,9500.0
2023-11-16 11:05:00,214.03,214.28,213.96,214.03,9862.0,196.5625,196.7921,196.4982,196.5625,9862.0
2023-11-16 11:10:00,214.03,214.17,213.66,213.9,6019.0,196.5625,196.6911,196.2227,196.4431,6019.0
2023-11-16 11:15:00,213.82,213.95,213.71,213.86,6671.0,196.3697,196.489,196.2686,196.4064,6671.0
2023-11-16 11:20:00,213.94,214.03,213.63,213.63,9876.0,196.4799,196.5625,196.1952,196.1952,9876.0
2023-11-16 11:25:00,213.74,213.9,213.72,213.8,6107.0,196.2962,196.4431,196.2778,196.3513,6107.0
2023-11-16 11:30:00,213.86,213.86,213.59,213.78,11169.0,196.4064,196.4064,196.1584,196.3329,11169.0
2023-11-16 11:35:00,213.78,214.11,213.69,214.11,12339.0,196.3329,196.636,196.2503,196.636,12339.0
2023-11-16 11:40:00,214.02,214.09,213.94,214.08,3457.0,196.5533,196.6176,196.4799,196.6084,3457.0
2023-11-16 11:45:00,214.08,214.09,213.87,213.91,4363.0,196.6084,196.6176,196.4156,196.4523,4363.0
2023-11-16 11:50:00,213.97,214.12,213.93,214.07,4027.0,196.5074,196.6452,196.4707,196.5993,4027.0
2023-11-16 11:55:00,213.98,214.12,213.91,214.12,4050.0,196.5166,196.6452,196.4523,196.6452,4050.0
2023-11-16 12:00:00,214.12,214.27,214.06,214.09,6733.0,196.6452,196.7829,196.5901,196.6176,6733.0
2023-11-16 12:05:00,214.06,214.07,213.98,213.98,3430.0,196.5901,196.5993,196.5166,196.5166,3430.0
2023-11-16 12:10:00,213.96,214.0,213.63,213.67,9938.0,196.4982,196.535,196.1952,196.2319,9938.0
2023-11-16 12:15:00,213.63,213.8,213.61,213.71,11189.0,196.1952,196.3513,196.1768,196.2686,11189.0
2023-11-16 12:20:00,213.71,213.75,213.64,213.72,2001.0,196.2686,196.3054,196.2043,196.2778,2001.0
2023-11-16 12:25:00,213.71,213.74,213.34,213.35,9631.0,196.2686,196.2962,195.9288,195.938,9631.0
2023-11-16 12:30:00,213.2,213.3,213.07,213.11,5580.0,195.8003,195.8921,195.6809,195.7176,5580.0
2023-11-16 12:35:00,213.11,213.23,212.63,212.97,154423.0,195.7176,195.8278,195.2768,195.589,154423.0
2023-11-16 12:40:00,213.01,213.06,212.64,212.77,13318.0,195.6258,195.6717,195.286,195.4054,13318.0
2023-11-16 12:45:00,212.82,212.89,212.73,212.78,10212.0,195.4513,195.5156,195.3686,195.4145,10212.0
2023-11-16 12:50:00,212.81,212.85,212.42,212.45,14308.0,195.4421,195.4788,195.0839,195.1115,14308.0
2023-11-16 12:55:00,212.43,212.78,212.43,212.66,5608.0,195.0931,195.4145,195.0931,195.3043,5608.0
2023-11-16 13:00:00,212.66,212.71,212.51,212.66,8535.0,195.3043,195.3502,195.1666,195.3043,8535.0
2023-11-16 13:05:00,212.62,212.67,212.46,212.48,4900.0,195.2676,195.3135,195.1207,195.139,4900.0
2023-11-16 13:10:00,212.51,212.53,212.29,212.3,3621.0,195.1666,195.1849,194.9645,194.9737,3621.0
2023-11-16 13:15:00,212.3,212.37,212.12,212.13,3196.0,194.9737,195.038,194.8084,194.8176,3196.0
2023-11-16 13:20:00,212.19,212.65,212.12,212.57,5560.0,194.8727,195.2951,194.8084,195.2217,5560.0
2023-11-16 13:25:00,212.57,212.63,212.51,212.58,10631.0,195.2217,195.2768,195.1666,195.2309,10631.0
2023-11-16 13:30:00,212.54,212.54,212.22,212.22,3600.0,195.1941,195.1941,194.9002,194.9002,3600.0
2023-11-16 13:35:00,212.31,212.4,212.18,212.18,6600.0,194.9829,195.0655,194.8635,194.8635,6600.0
2023-11-16 13:40:00,212.2,212.43,212.19,212.3,10073.0,194.8819,195.0931,194.8727,194.9737,10073.0
2023-11-16 13:45:00,212.29,212.29,212.2,212.2,1500.0,194.9645,194.9645,194.8819,194.8819,1500.0
2023-11-16 13:50:00,212.23,212.23,211.96,212.01,3020.0,194.9094,194.9094,194.6615,194.7074,3020.0
2023-11-16 13:55:00,212.0,212.05,211.94,212.01,5200.0,194.6982,194.7441,194.6431,194.7074,5200.0
2023-11-16 14:00:00,212.09,212.17,211.97,211.99,3345.0,194.7808,194.8543,194.6706,194.689,3345.0
2023-11-16 14:05:00,211.99,212.05,211.93,211.94,3339.0,194.689,194.7441,194.6339,194.6431,3339.0
2023-11-16 14:10:00,211.99,211.99,211.69,211.69,3899.0,194.689,194.689,194.4135,194.4135,3899.0
2023-11-16 14:15:00,211.76,211.9,211.7,211.9,8994.0,194.4778,194.6064,194.4227,194.6064,8994.0
2023-11-16 14:20:00,211.75,211.76,211.64,211.64,2100.0,194.4686,194.4778,194.3676,194.3676,2100.0
2023-11-16 14:25:00,211.67,211.79,211.66,211.71,5924.0,194.3951,194.5053,194.3859,194.4319,5924.0
2023-11-16 14:30:00,211.65,211.74,211.58,211.74,2727.0,194.3768,194.4594,194.3125,194.4594,2727.0
2023-11-16 14:35:00,211.73,211.75,211.66,211.66,3793.0,194.4502,194.4686,194.3859,194.3859,3793.0
2023-11-16 14:40:00,211.66,211.97,211.63,211.97,8864.0,194.3859,194.6706,194.3584,194.6706,8864.0
2023-11-16 14:45:00,211.97,212.0,211.65,211.81,21044.0,194.6706,194.6982,194.3768,194.5237,21044.0
2023-11-16 14:50:00,211.73,211.87,211.68,211.73,8595.0,194.4502,194.5788,194.4043,194.4502,8595.0
2023-11-16 14:55:00,211.66,211.71,211.6,211.67,2414.0,194.3859,194.4319,194.3308,194.3951,2414.0
2023-11-16 15:00:00,211.7,211.78,211.67,211.73,4289.0,194.4227,194.4961,194.3951,194.4502,4289.0
2023-11-16 15:05:00,211.7,211.96,211.7,211.91,18207.0,194.4227,194.6615,194.4227,194.6155,18207.0
2023-11-16 15:10:00,211.91,212.21,211.87,212.11,13563.0,194.6155,194.8911,194.5788,194.7992,13563.0
2023-11-16 15:15:00,212.14,212.53,212.14,212.46,12150.0,194.8268,195.1849,194.8268,195.1207,12150.0
2023-11-16 15:20:00,212.43,212.69,212.42,212.64,22541.0,195.0931,195.3319,195.0839,195.286,22541.0
2023-11-16 15:25:00,212.66,212.83,212.43,212.59,34456.0,195.3043,195.4605,195.0931,195.24,34456.0
2023-11-16 15:30:00,212.59,212.69,212.34,212.36,29920.0,195.24,195.3319,195.0104,195.0288,29920.0
2023-11-16 15:35:00,212.37,212.51,212.33,212.37,22823.0,195.038,195.1666,195.0013,195.038,22823.0
2023-11-16 15:40:00,212.38,212.44,212.24,212.27,20077.0,195.0472,195.1023,194.9186,194.9462,20077.0
2023-11-16 15:45:00,212.23,212.33,212.15,212.2,34170.0,194.9094,195.0013,194.836,194.8819,34170.0
2023-11-16 15:50:00,212.24,212.33,211.95,212.13,87065.0,194.9186,195.0013,194.6523,194.8176,87065.0
2023-11-16 15:55:00,212.17,212.26,212.01,212.16,131061.0,194.8543,194.937,194.7074,194.8451,131061.0
2023-11-17 09:30:00,213.33,213.33,212.03,212.09,79092.0,195.9196,195.9196,194.7257,194.7808,79092.0
2023-11-17 09:35:00,211.87,212.97,211.87,212.55,6142.0,194.5788,195.589,194.5788,195.2033,6142.0
2023-11-17 09:40:00,212.52,212.79,212.19,212.19,522.0,195.1758,195.4237,194.8727,194.8727,522.0
2023-11-17 09:45:00,212.49,212.49,212.01,212.2,8500.0,195.1482,195.1482,194.7074,194.8819,8500.0
2023-11-17 09:50:00,212.43,212.67,212.2,212.67,7510.0,195.0931,195.3135,194.8819,195.3135,7510.0
2023-11-17 09:55:00,212.62,212.91,212.59,212.86,3279.0,195.2676,195.5339,195.24,195.488,3279.0
2023-11-17 10:00:00,212.89,213.22,212.86,213.2,4403.0,195.5156,195.8186,195.488,195.8003,4403.0
2023-11-17 10:05:00,213.21,213.39,213.08,213.36,5734.0,195.8094,195.9748,195.6901,195.9472,5734.0
2023-11-17 10:10:00,213.44,213.58,213.31,213.31,1202.0,196.0207,196.1492,195.9013,195.9013,1202.0
2023-11-17 10:15:00,213.44,213.59,213.05,213.09,4421.0,196.0207,196.1584,195.6625,195.6992,4421.0
2023-11-17 10:20:00,213.05,213.23,213.05,213.18,9953.0,195.6625,195.8278,195.6625,195.7819,9953.0
2023-11-17 10:25:00,213.17,213.22,213.02,213.16,7003.0,195.7727,195.8186,195.6349,195.7635,7003.0
2023-11-17 10:30:00,213.2,213.2,213.0,213.11,2336.0,195.8003,195.8003,195.6166,195.7176,2336.0
2023-11-17 10:35:00,213.11,213.11,212.91,212.99,4943.0,195.7176,195.7176,195.5339,195.6074,4943.0
2023-11-17 10:40:00,213.03,213.04,212.77,212.92,3751.0,195.6441,195.6533,195.4054,195.5431,3751.0
2023-11-17 10:45:00,212.84,213.07,212.84,212.96,4760.0,195.4696,195.6809,195.4696,195.5798,4760.0
2023-11-17 10:50:00,212.96,212.96,212.54,212.58,4313.0,195.5798,195.5798,195.1941,195.2309,4313.0
2023-11-17 10:55:00,212.58,212.78,212.53,212.77,4139.0,195.2309,195.4145,195.1849,195.4054,4139.0
2023-11-17 11:00:00,212.77,212.9,212.7,212.8,3700.0,195.4054,195.5247,195.3411,195.4329,3700.0
2023-11-17 11:05:00,212.74,212.87,212.74,212.8,2358.0,195.3778,195.4972,195.3778,195.4329,2358.0
2023-11-17 11:10:00,212.8,213.02,212.8,212.92,2806.0,195.4329,195.6349,195.4329,195.5431,2806.0
2023-11-17 11:15:00,212.88,213.02,212.88,212.97,1100.0,195.5064,195.6349,195.5064,195.589,1100.0
2023-11-17 11:20:00,212.98,213.05,212.91,212.91,1870.0,195.5982,195.6625,195.5339,195.5339,1870.0
2023-11-17 11:25:00,212.9,212.97,212.88,212.91,1100.0,195.5247,195.589,195.5064,195.5339,1100.0
2023-11-17 11:30:00,212.98,213.03,212.86,213.03,1929.0,195.5982,195.6441,195.488,195.6441,1929.0
2023-11-17 11:35:00,213.03,213.16,213.01,213.14,3823.0,195.6441,195.7635,195.6258,195.7452,3823.0
2023-11-17 11:40:00,213.08,213.17,213.06,213.1,1530.0,195.6901,195.7727,195.6717,195.7084,1530.0
2023-11-17 11:45:00,213.04,213.19,213.03,213.15,1677.0,195.6533,195.7911,195.6441,195.7543,1677.0
2023-11-17 11:50:00,213.08,213.14,212.94,213.09,3100.0,195.6901,195.7452,195.5615,195.6992,3100.0
2023-11-17 11:55:00,213.04,213.13,212.96,213.13,2000.0,195.6533,195.736,195.5798,195.736,2000.0
2023-11-17 12:00:00,213.11,213.28,213.07,213.25,2091.0,195.7176,195.8737,195.6809,195.8462,2091.0
2023-11-17 12:05:00,213.31,213.53,213.31,213.53,3034.0,195.9013,196.1033,195.9013,196.1033,3034.0
2023-11-17 12:10:00,213.53,213.8,213.52,213.78,5627.0,196.1033,196.3513,196.0941,196.3329,5627.0
2023-11-17 12:15:00,213.78,213.86,213.45,213.45,5224.0,196.3329,196.4064,196.0299,196.0299,5224.0
2023-11-17 12:20:00,213.43,213.43,213.35,213.4,1546.0,196.0115,196.0115,195.938,195.9839,1546.0
2023-11-17 12:25:00,213.36,213.48,213.35,213.47,1601.0,195.9472,196.0574,195.938,196.0482,1601.0
2023-11-17 12:30:00,213.43,213.61,213.42,213.61,2392.0,196.0115,196.1768,196.0023,196.1768,2392.0
2023-11-17 12:35:00,213.58,213.61,213.54,213.57,1313.0,196.1492,196.1768,196.1125,196.1401,1313.0
2023-11-17 12:40:00,213.57,213.63,213.56,213.61,1800.0,196.1401,196.1952,196.1309,196.1768,1800.0
2023-11-17 12:45:00,213.66,213.69,213.58,213.62,2145.0,196.2227,196.2503,196.1492,196.186,2145.0
2023-11-17 12:50:00,213.65,213.73,213.59,213.61,4320.0,196.2135,196.287,196.1584,196.1768,4320.0
2023-11-17 12:55:00,213.59,213.59,213.46,213.54,2238.0,196.1584,196.1584,196.039,196.1125,2238.0
2023-11-17 13:00:00,213.57,213.57,213.46,213.49,2000.0,196.1401,196.1401,196.039,196.0666,2000.0
2023-11-17 13:05:00,213.45,213.64,213.39,213.62,3809.0,196.0299,196.2043,195.9748,196.186,3809.0
2023-11-17 13:10:00,213.65,213.72,213.59,213.62,2163.0,196.2135,196.2778,196.1584,196.186,2163.0
2023-11-17 13:15:00,213.7,213.79,213.49,213.49,4363.0,196.2595,196.3421,196.0666,196.0666,4363.0
2023-11-17 13:20:00,213.52,213.57,213.43,213.48,2357.0,196.0941,196.1401,196.0115,196.0574,2357.0
2023-11-17 13:25:00,213.45,213.45,213.26,213.26,800.0,196.0299,196.0299,195.8554,195.8554,800.0
2023-11-17 13:30:00,213.27,213.3,213.25,213.3,707.0,195.8645,195.8921,195.8462,195.8921,707.0
2023-11-17 13:35:00,213.3,213.3,213.21,213.3,887.0,195.8921,195.8921,195.8094,195.8921,887.0
2023-11-17 13:40:00,213.35,213.44,213.35,213.38,1499.0,195.938,196.0207,195.938,195.9656,1499.0
2023-11-17 13:45:00,213.39,213.53,213.38,213.53,3306.0,195.9748,196.1033,195.9656,196.1033,3306.0
2023-11-17 13:50:00,213.53,213.57,213.49,213.5,1824.0,196.1033,196.1401,196.0666,196.0758,1824.0
2023-11-17 13:55:00,213.54,213.63,213.54,213.55,800.0,196.1125,196.1952,196.1125,196.1217,800.0
2023-11-17 14:00:00,213.51,213.61,213.4,213.44,2499.0,196.085,196.1768,195.9839,196.0207,2499.0
2023-11-17 14:05:00,213.4,213.62,213.4,213.62,1538.0,195.9839,196.186,195.9839,196.186,1538.0
2023-11-17 14:10:00,213.63,213.75,213.63,213.67,3301.0,196.1952,196.3054,196.1952,196.2319,3301.0
2023-11-17 14:15:00,213.63,213.69,213.61,213.61,1315.0,196.1952,196.2503,196.1768,196.1768,1315.0
2023-11-17 14:20:00,213.66,213.7,213.58,213.59,2516.0,196.2227,196.2595,196.1492,196.1584,2516.0
2023-11-17 14:25:00,213.59,213.66,213.56,213.57,3144.0,196.1584,196.2227,196.1309,196.1401,3144.0
2023-11-17 14:30:00,213.53,213.56,213.49,213.49,1200.0,196.1033,196.1309,196.0666,196.0666,1200.0
2023-11-17 14:35:00,213.52,213.59,213.51,213.54,3424.0,196.0941,196.1584,196.085,196.1125,3424.0
2023-11-17 14:40:00,213.56,213.65,213.45,213.65,4173.0,196.1309,196.2135,196.0299,196.2135,4173.0
2023-11-17 14:45:00,213.65,213.74,213.64,213.68,1778.0,196.2135,196.2962,196.2043,196.2411,1778.0
2023-11-17 14:50:00,213.63,213.66,213.58,213.6,1273.0,196.1952,196.2227,196.1492,196.1676,1273.0
2023-11-17 14:55:00,213.6,213.7,213.58,213.68,2200.0,196.1676,196.2595,196.1492,196.2411,2200.0
2023-11-17 15:00:00,213.75,213.9,213.71,213.87,4265.0,196.3054,196.4431,196.2686,196.4156,4265.0
2023-11-17 15:05:00,213.88,213.88,213.76,213.85,1600.0,196.4248,196.4248,196.3146,196.3972,1600.0
2023-11-17 15:10:00,213.84,213.89,213.76,213.76,3250.0,196.388,196.4339,196.3146,196.3146,3250.0
2023-11-17 15:15:00,213.73,213.81,213.68,213.81,1449.0,196.287,196.3605,196.2411,196.3605,1449.0
2023-11-17 15:20:00,213.76,213.76,213.61,213.61,3219.0,196.3146,196.3146,196.1768,196.1768,3219.0
2023-11-17 15:25:00,213.61,213.88,213.56,213.85,11007.0,196.1768,196.4248,196.1309,196.3972,11007.0
2023-11-17 15:30:00,213.82,213.84,213.33,213.47,6654.0,196.3697,196.388,195.9196,196.0482,6654.0
2023-11-17 15:35:00,213.44,213.48,213.27,213.35,6329.0,196.0207,196.0574,195.8645,195.938,6329.0
2023-11-17 15:40:00,213.31,213.33,213.25,213.28,6908.0,195.9013,195.9196,195.8462,195.8737,6908.0
2023-11-17 15:45:00,213.28,213.55,213.25,213.32,10459.0,195.8737,196.1217,195.8462,195.9105,10459.0
2023-11-17 15:50:00,213.37,213.6,213.2,213.4,29820.0,195.9564,196.1676,195.8003,195.9839,29820.0
2023-11-17 15:55:00,213.42,213.53,213.34,213.46,66377.0,196.0023,196.1033,195.9288,196.039,66377.0
2023-11-20 09:30:00,213.32,213.89,212.67,212.81,24445.0,195.9105,196.4339,195.3135,195.4421,24445.0
2023-11-20 09:35:00,212.81,212.94,212.66,212.81,1455.0,195.4421,195.5615,195.3043,195.4421,1455.0
2023-11-20 09:40:00,212.25,212.28,211.79,211.79,5842.0,194.9278,194.9553,194.5053,194.5053,5842.0
2023-11-20 09:45:00,211.84,212.06,211.6,211.74,9684.0,194.5513,194.7533,194.3308,194.4594,9684.0
2023-11-20 09:50:00,211.87,212.6,211.86,212.4,1793.0,194.5788,195.2492,194.5696,195.0655,1793.0
2023-11-20 09:55:00,212.37,212.77,212.19,212.75,14571.0,195.038,195.4054,194.8727,195.387,14571.0
2023-11-20 10:00:00,212.68,212.99,212.68,212.7,2279.0,195.3227,195.6074,195.3227,195.3411,2279.0
2023-11-20 10:05:00,212.83,213.2,212.79,213.05,4773.0,195.4605,195.8003,195.4237,195.6625,4773.0
2023-11-20 10:10:00,213.07,213.07,212.57,212.57,5464.0,195.6809,195.6809,195.2217,195.2217,5464.0
2023-11-20 10:15:00,212.5,212.5,212.27,212.27,3660.0,195.1574,195.1574,194.9462,194.9462,3660.0
2023-11-20 10:20:00,212.24,212.48,212.21,212.29,13465.0,194.9186,195.139,194.8911,194.9645,13465.0
2023-11-20 10:25:00,212.39,212.39,212.05,212.1,9910.0,195.0564,195.0564,194.7441,194.79,9910.0
2023-11-20 10:30:00,212.17,212.58,212.13,212.56,5223.0,194.8543,195.2309,194.8176,195.2125,5223.0
2023-11-20 10:35:00,212.56,212.7,212.12,212.12,17819.0,195.2125,195.3411,194.8084,194.8084,17819.0
2023-11-20 10:40:00,212.26,212.48,212.18,212.47,7421.0,194.937,195.139,194.8635,195.1298,7421.0
2023-11-20 10:45:00,212.37,212.52,212.31,212.36,3765.0,195.038,195.1758,194.9829,195.0288,3765.0
2023-11-20 10:50:00,212.4,212.77,212.28,212.64,6343.0,195.0655,195.4054,194.9553,195.286,6343.0
2023-11-20 10:55:00,212.65,212.72,212.46,212.64,5337.0,195.2951,195.3594,195.1207,195.286,5337.0
2023-11-20 11:00:00,212.66,212.73,212.39,212.44,11418.0,195.3043,195.3686,195.0564,195.1023,11418.0
2023-11-20 11:05:00,212.44,212.44,212.16,212.24,4829.0,195.1023,195.1023,194.8451,194.9186,4829.0
2023-11-20 11:10:00,212.21,212.71,212.2,212.64,3159.0,194.8911,195.3502,194.8819,195.286,3159.0
2023-11-20 11:15:00,212.58,212.74,212.53,212.74,2962.0,195.2309,195.3778,195.1849,195.3778,2962.0
2023-11-20 11:20:00,212.64,212.8,212.52,212.8,5707.0,195.286,195.4329,195.1758,195.4329,5707.0
2023-11-20 11:25:00,212.77,212.77,212.44,212.44,2408.0,195.4054,195.4054,195.1023,195.1023,2408.0
2023-11-20 11:30:00,212.56,212.58,212.51,212.53,4563.0,195.2125,195.2309,195.1666,195.1849,4563.0
2023-11-20 11:35:00,212.63,213.11,212.58,212.99,9277.0,195.2768,195.7176,195.2309,195.6074,9277.0
2023-11-20 11:40:00,212.98,213.02,212.76,212.79,7592.0,195.5982,195.6349,195.3962,195.4237,7592.0
2023-11-20 11:45:00,212.76,212.86,212.67,212.85,4206.0,195.3962,195.488,195.3135,195.4788,4206.0
2023-11-20 11:50:00,212.83,212.95,212.8,212.9,4560.0,195.4605,195.5707,195.4329,195.5247,4560.0
2023-11-20 11:55:00,212.96,213.0,212.83,212.9,5777.0,195.5798,195.6166,195.4605,195.5247,5777.0
2023-11-20 12:00:00,212.91,212.95,212.74,212.74,1623.0,195.5339,195.5707,195.3778,195.3778,1623.0
2023-11-20 12:05:00,212.8,212.92,212.4,212.41,7551.0,195.4329,195.5431,195.0655,195.0747,7551.0
2023-11-20 12:10:00,212.4,212.66,212.32,212.46,8510.0,195.0655,195.3043,194.9921,195.1207,8510.0
2023-11-20 12:15:00,212.48,212.67,212.23,212.66,7494.0,195.139,195.3135,194.9094,195.3043,7494.0
2023-11-20 12:20:00,212.65,212.66,212.47,212.58,4126.0,195.2951,195.3043,195.1298,195.2309,4126.0
2023-11-20 12:25:00,212.58,212.58,212.37,212.49,5262.0,195.2309,195.2309,195.038,195.1482,5262.0
2023-11-20 12:30:00,212.43,212.48,212.2,212.32,17604.0,195.0931,195.139,194.8819,194.9921,17604.0
2023-11-20 12:35:00,212.34,212.34,212.0,212.0,4550.0,195.0104,195.0104,194.6982,194.6982,4550.0
2023-11-20 12:40:00,211.96,212.1,211.81,211.84,3952.0,194.6615,194.79,194.5237,194.5513,3952.0
2023-11-20 12:45:00,211.85,212.02,211.81,212.02,2528.0,194.5604,194.7166,194.5237,194.7166,2528.0
2023-11-20 12:50:00,212.03,212.04,211.86,211.89,2863.0,194.7257,194.7349,194.5696,194.5972,2863.0
2023-11-20 12:55:00,211.84,211.89,211.7,211.89,3203.0,194.5513,194.5972,194.4227,194.5972,3203.0
2023-11-20 13:00:00,211.89,212.25,211.87,212.08,4905.0,194.5972,194.9278,194.5788,194.7717,4905.0
2023-11-20 13:05:00,212.07,212.08,211.81,211.84,1700.0,194.7625,194.7717,194.5237,194.5513,1700.0
2023-11-20 13:10:00,211.84,211.85,211.65,211.79,3092.0,194.5513,194.5604,194.3768,194.5053,3092.0
2023-11-20 13:15:00,211.7,211.79,211.62,211.7,3182.0,194.4227,194.5053,194.3492,194.4227,3182.0
2023-11-20 13:20:00,211.69,211.92,211.61,211.73,13107.0,194.4135,194.6247,194.34,194.4502,13107.0
2023-11-20 13:25:00,211.73,211.75,211.55,211.65,7137.0,194.4502,194.4686,194.2849,194.3768,7137.0
2023-11-20 13:30:00,211.68,212.03,211.65,212.03,5903.0,194.4043,194.7257,194.3768,194.7257,5903.0
2023-11-20 13:35:00,211.99,212.05,211.9,212.04,3542.0,194.689,194.7441,194.6064,194.7349,3542.0
2023-11-20 13:40:00,211.95,212.28,211.95,212.09,4535.0,194.6523,194.9553,194.6523,194.7808,4535.0
2023-11-20 13:45:00,212.06,212.37,212.06,212.21,4831.0,194.7533,195.038,194.7533,194.8911,4831.0
2023-11-20 13:50:00,212.24,212.4,212.21,212.36,4791.0,194.9186,195.0655,194.8911,195.0288,4791.0
2023-11-20 13:55:00,212.36,212.59,212.16,212.59,21890.0,195.0288,195.24,194.8451,195.24,21890.0
2023-11-20 14:00:00,212.56,212.56,212.34,212.35,5128.0,195.2125,195.2125,195.0104,195.0196,5128.0
2023-11-20 14:05:00,212.39,212.58,212.39,212.52,1500.0,195.0564,195.2309,195.0564,195.1758,1500.0
2023-11-20 14:10:00,212.53,212.66,212.45,212.54,5250.0,195.1849,195.3043,195.1115,195.1941,5250.0
2023-11-20 14:15:00,212.61,212.69,212.35,212.48,5659.0,195.2584,195.3319,195.0196,195.139,5659.0
2023-11-20 14:20:00,212.46,212.6,212.37,212.49,5617.0,195.1207,195.2492,195.038,195.1482,5617.0
2023-11-20 14:25:00,212.55,212.55,212.42,212.49,2280.0,195.2033,195.2033,195.0839,195.1482,2280.0
2023-11-20 14:30:00,212.52,212.75,212.52,212.65,3714.0,195.1758,195.387,195.1758,195.2951,3714.0
2023-11-20 14:35:00,212.68,212.68,212.44,212.55,13759.0,195.3227,195.3227,195.1023,195.2033,13759.0
2023-11-20 14:40:00,212.61,212.74,212.6,212.73,2817.0,195.2584,195.3778,195.2492,195.3686,2817.0
2023-11-20 14:45:00,212.74,212.78,212.58,212.62,2269.0,195.3778,195.4145,195.2309,195.2676,2269.0
2023-11-20 14:50:00,212.64,212.73,212.62,212.69,2617.0,195.286,195.3686,195.2676,195.3319,2617.0
2023-11-20 14:55:00,212.72,212.72,212.56,212.58,3870.0,195.3594,195.3594,195.2125,195.2309,3870.0
2023-11-20 15:00:00,212.62,212.65,212.56,212.56,2543.0,195.2676,195.2951,195.2125,195.2125,2543.0
2023-11-20 15:05:00,212.59,212.74,212.37,212.53,6758.0,195.24,195.3778,195.038,195.1849,6758.0
2023-11-20 15:10:00,212.56,212.57,212.38,212.43,2725.0,195.2125,195.2217,195.0472,195.0931,2725.0
2023-11-20 15:15:00,212.39,212.53,212.3,212.52,5430.0,195.0564,195.1849,194.9737,195.1758,5430.0
2023-11-20 15:20:00,212.48,212.53,212.31,212.34,4181.0,195.139,195.1849,194.9829,195.0104,4181.0
2023-11-20 15:25:00,212.35,212.47,212.35,212.39,4660.0,195.0196,195.1298,195.0196,195.0564,4660.0
2023-11-20 15:30:00,212.36,212.36,212.09,212.13,9236.0,195.0288,195.0288,194.7808,194.8176,9236.0
2023-11-20 15:35:00,212.06,212.18,211.96,212.08,8458.0,194.7533,194.8635,194.6615,194.7717,8458.0
2023-11-20 15:40:00,212.1,212.4,212.1,212.12,9795.0,194.79,195.0655,194.79,194.8084,9795.0
2023-11-20 15:45:00,212.13,212.13,211.96,212.04,17405.0,194.8176,194.8176,194.6615,194.7349,17405.0
2023-11-20 15:50:00,211.97,212.04,211.59,211.63,32830.0,194.6706,194.7349,194.3217,194.3584,32830.0
2023-11-20 15:55:00,211.62,212.03,211.62,211.97,90410.0,194.3492,194.7257,194.3492,194.6706,90410.0
2023-11-21 09:30:00,213.31,213.6,211.61,213.17,18098.0,195.9013,196.1676,194.34,195.7727,18098.0
2023-11-21 09:35:00,212.93,212.99,212.53,212.75,8884.0,195.5523,195.6074,195.1849,195.387,8884.0
2023-11-21 09:40:00,212.91,213.14,212.65,212.92,4207.0,195.5339,195.7452,195.2951,195.5431,4207.0
2023-11-21 09:45:00,212.84,213.37,212.61,213.3,5966.0,195.4696,195.9564,195.2584,195.8921,5966.0
2023-11-21 09:50:00,213.31,213.33,213.07,213.07,3101.0,195.9013,195.9196,195.6809,195.6809,3101.0
2023-11-21 09:55:00,212.98,213.2,212.94,213.13,2624.0,195.5982,195.8003,195.5615,195.736,2624.0
2023-11-21 10:00:00,213.13,213.34,213.04,213.25,6629.0,195.736,195.9288,195.6533,195.8462,6629.0
2023-11-21 10:05:00,213.24,213.71,213.23,213.62,5556.0,195.837,196.2686,195.8278,196.186,5556.0
2023-11-21 10:10:00,213.69,213.8,213.41,213.79,8297.0,196.2503,196.3513,195.9931,196.3421,8297.0
2023-11-21 10:15:00,213.85,214.24,213.85,214.13,7809.0,196.3972,196.7554,196.3972,196.6544,7809.0
2023-11-21 10:20:00,214.01,214.42,214.01,214.34,1648.0,196.5442,196.9207,196.5442,196.8472,1648.0
2023-11-21 10:25:00,214.43,214.43,214.17,214.19,3340.0,196.9299,196.9299,196.6911,196.7095,3340.0
2023-11-21 10:30:00,214.14,214.16,213.98,214.16,2315.0,196.6635,196.6819,196.5166,196.6819,2315.0
2023-11-21 10:35:00,214.12,214.2,214.05,214.09,2782.0,196.6452,196.7186,196.5809,196.6176,2782.0
2023-11-21 10:40:00,214.11,214.34,214.1,214.22,4040.0,196.636,196.8472,196.6268,196.737,4040.0
2023-11-21 10:45:00,214.35,214.37,214.22,214.36,3949.0,196.8564,196.8748,196.737,196.8656,3949.0
2023-11-21 10:50:00,214.38,214.64,214.3,214.63,5203.0,196.884,197.1227,196.8105,197.1136,5203.0
2023-11-21 10:55:00,214.53,214.68,214.45,214.65,2289.0,197.0217,197.1595,196.9482,197.1319,2289.0
2023-11-21 11:00:00,214.72,214.73,214.35,214.63,3138.0,197.1962,197.2054,196.8564,197.1136,3138.0
2023-11-21 11:05:00,214.62,214.68,214.44,214.63,7032.0,197.1044,197.1595,196.9391,197.1136,7032.0
2023-11-21 11:10:00,214.53,214.56,214.4,214.47,4653.0,197.0217,197.0493,196.9023,196.9666,4653.0
2023-11-21 11:15:00,214.41,214.42,214.1,214.1,7718.0,196.9115,196.9207,196.6268,196.6268,7718.0
2023-11-21 11:20:00,214.12,214.33,214.08,214.24,2673.0,196.6452,196.838,196.6084,196.7554,2673.0
2023-11-21 11:25:00,214.26,214.44,214.24,214.36,3591.0,196.7737,196.9391,196.7554,196.8656,3591.0
2023-11-21 11:30:00,214.42,214.73,214.42,214.73,500.0,196.9207,197.2054,196.9207,197.2054,500.0
2023-11-21 11:35:00,214.74,214.79,214.44,214.54,10577.0,197.2146,197.2605,196.9391,197.0309,10577.0
2023-11-21 11:40:00,214.52,214.6,214.24,214.47,4116.0,197.0125,197.086,196.7554,196.9666,4116.0
2023-11-21 11:45:00,214.4,214.43,214.23,214.3,9576.0,196.9023,196.9299,196.7462,196.8105,9576.0
2023-11-21 11:50:00,214.31,214.43,214.28,214.29,9146.0,196.8197,196.9299,196.7921,196.8013,9146.0
2023-11-21 11:55:00,214.39,214.4,214.23,214.33,3332.0,196.8931,196.9023,196.7462,196.838,3332.0
2023-11-21 12:00:00,214.35,214.65,214.35,214.63,1412.0,196.8564,197.1319,196.8564,197.1136,1412.0
2023-11-21 12:05:00,214.63,214.86,214.63,214.85,2053.0,197.1136,197.3248,197.1136,197.3156,2053.0
2023-11-21 12:10:00,214.8,214.93,214.79,214.84,4157.0,197.2697,197.3891,197.2605,197.3064,4157.0
2023-11-21 12:15:00,214.83,215.22,214.82,215.22,5780.0,197.2972,197.6554,197.288,197.6554,5780.0
2023-11-21 12:20:00,215.16,215.17,215.1,215.12,2616.0,197.6003,197.6095,197.5452,197.5636,2616.0
2023-11-21 12:25:00,215.13,215.35,215.11,215.35,2431.0,197.5727,197.7748,197.5544,197.7748,2431.0
2023-11-21 12:30:00,215.28,215.3,215.15,215.15,2625.0,197.7105,197.7289,197.5911,197.5911,2625.0
2023-11-21 12:35:00,215.22,215.33,215.2,215.3,2178.0,197.6554,197.7564,197.637,197.7289,2178.0
2023-11-21 12:40:00,215.31,215.49,215.3,215.49,3249.0,197.7381,197.9034,197.7289,197.9034,3249.0
2023-11-21 12:45:00,215.48,215.59,215.34,215.38,6385.0,197.8942,197.9952,197.7656,197.8023,6385.0
2023-11-21 12:50:00,215.36,215.38,215.34,215.36,643.0,197.784,197.8023,197.7656,197.784,643.0
2023-11-21 12:55:00,215.41,215.52,215.31,215.52,4020.0,197.8299,197.9309,197.7381,197.9309,4020.0
2023-11-21 13:00:00,215.42,215.45,215.31,215.4,8163.0,197.8391,197.8666,197.7381,197.8207,8163.0
2023-11-21 13:05:00,215.36,215.36,215.25,215.3,2372.0,197.784,197.784,197.683,197.7289,2372.0
2023-11-21 13:10:00,215.33,215.48,215.32,215.46,3125.0,197.7564,197.8942,197.7472,197.8758,3125.0
2023-11-21 13:15:00,215.43,215.47,215.28,215.29,6494.0,197.8483,197.885,197.7105,197.7197,6494.0
2023-11-21 13:20:00,215.29,215.38,215.21,215.34,4400.0,197.7197,197.8023,197.6462,197.7656,4400.0
2023-11-21 13:25:00,215.37,215.42,215.34,215.37,3551.0,197.7932,197.8391,197.7656,197.7932,3551.0
2023-11-21 13:30:00,215.39,215.66,215.35,215.63,4439.0,197.8115,198.0595,197.7748,198.0319,4439.0
2023-11-21 13:35:00,215.63,215.78,215.57,215.71,8159.0,198.0319,198.1697,197.9768,198.1054,8159.0
2023-11-21 13:40:00,215.7,216.05,215.7,216.05,10437.0,198.0962,198.4177,198.0962,198.4177,10437.0
2023-11-21 13:45:00,216.07,216.29,216.07,216.29,6962.0,198.436,198.6381,198.436,198.6381,6962.0
2023-11-21 13:50:00,216.26,216.34,216.1,216.33,12579.0,198.6105,198.684,198.4636,198.6748,12579.0
2023-11-21 13:55:00,216.39,216.47,216.22,216.28,5020.0,198.7299,198.8034,198.5738,198.6289,5020.0
2023-11-21 14:00:00,216.18,216.27,216.07,216.13,7117.0,198.5371,198.6197,198.436,198.4911,7117.0
2023-11-21 14:05:00,216.12,216.28,216.12,216.14,4188.0,198.482,198.6289,198.482,198.5003,4188.0
2023-11-21 14:10:00,216.11,216.14,215.95,216.08,5016.0,198.4728,198.5003,198.3258,198.4452,5016.0
2023-11-21 14:15:00,216.08,216.2,216.06,216.16,5287.0,198.4452,198.5554,198.4268,198.5187,5287.0
2023-11-21 14:20:00,216.16,216.19,215.76,215.77,7123.0,198.5187,198.5462,198.1513,198.1605,7123.0
2023-11-21 14:25:00,215.76,215.77,215.66,215.76,5034.0,198.1513,198.1605,198.0595,198.1513,5034.0
2023-11-21 14:30:00,215.73,215.81,215.71,215.78,4472.0,198.1238,198.1973,198.1054,198.1697,4472.0
2023-11-21 14:35:00,215.74,216.06,215.73,215.98,11217.0,198.133,198.4268,198.1238,198.3534,11217.0
2023-11-21 14:40:00,215.97,215.99,215.73,215.79,6716.0,198.3442,198.3626,198.1238,198.1789,6716.0
2023-11-21 14:45:00,215.77,216.05,215.77,215.95,5369.0,198.1605,198.4177,198.1605,198.3258,5369.0
2023-11-21 14:50:00,215.99,216.1,215.94,216.09,8389.0,198.3626,198.4636,198.3166,198.4544,8389.0
2023-11-21 14:55:00,216.07,216.1,215.91,216.07,7250.0,198.436,198.4636,198.2891,198.436,7250.0
2023-11-21 15:00:00,216.04,216.09,215.81,215.88,11807.0,198.4085,198.4544,198.1973,198.2615,11807.0
2023-11-21 15:05:00,215.86,215.92,215.76,215.86,6150.0,198.2432,198.2983,198.1513,198.2432,6150.0
2023-11-21 15:10:00,215.86,216.04,215.77,216.04,21183.0,198.2432,198.4085,198.1605,198.4085,21183.0
2023-11-21 15:15:00,216.05,216.11,215.99,216.1,7822.0,198.4177,198.4728,198.3626,198.4636,7822.0
2023-11-21 15:20:00,216.09,216.1,215.85,215.96,7982.0,198.4544,198.4636,198.234,198.335,7982.0
2023-11-21 15:25:00,215.94,216.09,215.77,215.89,10413.0,198.3166,198.4544,198.1605,198.2707,10413.0
2023-11-21 15:30:00,215.88,215.9,215.69,215.76,9593.0,198.2615,198.2799,198.087,198.1513,9593.0
2023-11-21 15:35:00,215.81,216.04,215.8,216.03,9047.0,198.1973,198.4085,198.1881,198.3993,9047.0
2023-11-21 15:40:00,216.03,216.19,215.86,215.87,11256.0,198.3993,198.5462,198.2432,198.2524,11256.0
2023-11-21 15:45:00,215.91,215.95,215.77,215.85,18115.0,198.2891,198.3258,198.1605,198.234,18115.0
2023-11-21 15:50:00,215.84,215.91,215.66,215.88,25819.0,198.2248,198.2891,198.0595,198.2615,25819.0
2023-11-21 15:55:00,215.91,215.92,215.43,215.5,62564.0,198.2891,198.2983,197.8483,197.9126,62564.0
2023-11-22 09:30:00,215.68,216.11,214.69,215.63,18866.0,198.0779,198.4728,197.1687,198.0319,18866.0
2023-11-22 09:35:00,215.65,216.21,215.65,216.21,1600.0,198.0503,198.5646,198.0503,198.5646,1600.0
2023-11-22 09:40:00,216.3,216.38,215.69,216.05,6069.0,198.6473,198.7207,198.087,198.4177,6069.0
2023-11-22 09:45:00,215.86,216.04,215.34,215.39,3521.0,198.2432,198.4085,197.7656,197.8115,3521.0
2023-11-22 09:50:00,215.34,215.73,215.18,215.72,4650.0,197.7656,198.1238,197.6187,198.1146,4650.0
2023-11-22 09:55:00,215.68,216.38,215.68,216.21,2458.0,198.0779,198.7207,198.0779,198.5646,2458.0
2023-11-22 10:00:00,216.07,216.31,216.07,216.19,3329.0,198.436,198.6564,198.436,198.5462,3329.0
2023-11-22 10:05:00,216.31,216.65,216.18,216.63,8427.0,198.6564,198.9687,198.5371,198.9503,8427.0
2023-11-22 10:10:00,216.63,216.69,216.25,216.46,8137.0,198.9503,199.0054,198.6013,198.7942,8137.0
2023-11-22 10:15:00,216.31,216.47,216.27,216.45,2755.0,198.6564,198.8034,198.6197,198.785,2755.0
2023-11-22 10:20:00,216.4,216.47,216.02,216.11,4557.0,198.7391,198.8034,198.3901,198.4728,4557.0
2023-11-22 10:25:00,216.02,216.3,215.92,216.26,4760.0,198.3901,198.6473,198.2983,198.6105,4760.0
2023-11-22 10:30:00,216.3,216.54,216.23,216.24,4833.0,198.6473,198.8677,198.583,198.5922,4833.0
2023-11-22 10:35:00,216.11,216.11,215.71,215.78,2715.0,198.4728,198.4728,198.1054,198.1697,2715.0
2023-11-22 10:40:00,215.71,215.88,215.6,215.69,2957.0,198.1054,198.2615,198.0044,198.087,2957.0
2023-11-22 10:45:00,215.68,215.68,215.46,215.53,1435.0,198.0779,198.0779,197.8758,197.9401,1435.0
2023-11-22 10:50:00,215.49,215.81,215.46,215.77,32469.0,197.9034,198.1973,197.8758,198.1605,32469.0
2023-11-22 10:55:00,215.82,215.82,215.36,215.42,2640.0,198.2064,198.2064,197.784,197.8391,2640.0
2023-11-22 11:00:00,215.5,215.54,215.37,215.38,2300.0,197.9126,197.9493,197.7932,197.8023,2300.0
2023-11-22 11:05:00,215.42,215.67,215.42,215.45,5790.0,197.8391,198.0687,197.8391,197.8666,5790.0
2023-11-22 11:10:00,215.54,215.77,215.52,215.77,2747.0,197.9493,198.1605,197.9309,198.1605,2747.0
2023-11-22 11:15:00,215.75,215.81,215.58,215.63,2600.0,198.1421,198.1973,197.986,198.0319,2600.0
2023-11-22 11:20:00,215.6,215.74,215.54,215.63,1815.0,198.0044,198.133,197.9493,198.0319,1815.0
2023-11-22 11:25:00,215.63,215.63,215.53,215.53,1000.0,198.0319,198.0319,197.9401,197.9401,1000.0
2023-11-22 11:30:00,215.62,215.69,215.56,215.6,1208.0,198.0228,198.087,197.9677,198.0044,1208.0
2023-11-22 11:35:00,215.69,215.78,215.57,215.71,12184.0,198.087,198.1697,197.9768,198.1054,12184.0
2023-11-22 11:40:00,215.69,215.85,215.58,215.85,4497.0,198.087,198.234,197.986,198.234,4497.0
2023-11-22 11:45:00,215.96,216.1,215.96,216.1,920.0,198.335,198.4636,198.335,198.4636,920.0
2023-11-22 11:50:00,216.1,216.13,215.92,215.95,3399.0,198.4636,198.4911,198.2983,198.3258,3399.0
2023-11-22 11:55:00,216.01,216.33,216.01,216.25,4793.0,198.3809,198.6748,198.3809,198.6013,4793.0
2023-11-22 12:00:00,216.33,216.49,216.33,216.36,5961.0,198.6748,198.8218,198.6748,198.7024,5961.0
2023-11-22 12:05:00,216.35,216.42,216.24,216.31,3722.0,198.6932,198.7575,198.5922,198.6564,3722.0
2023-11-22 12:10:00,216.34,216.46,216.31,216.31,2488.0,198.684,198.7942,198.6564,198.6564,2488.0
2023-11-22 12:15:00,216.31,216.37,216.05,216.26,6848.0,198.6564,198.7115,198.4177,198.6105,6848.0
2023-11-22 12:20:00,216.25,216.67,216.21,216.63,2461.0,198.6013,198.9871,198.5646,198.9503,2461.0
2023-11-22 12:25:00,216.66,216.71,216.57,216.57,1403.0,198.9779,199.0238,198.8952,198.8952,1403.0
2023-11-22 12:30:00,216.57,216.59,216.4,216.49,1200.0,198.8952,198.9136,198.7391,198.8218,1200.0
2023-11-22 12:35:00,216.52,216.57,216.26,216.52,2190.0,198.8493,198.8952,198.6105,198.8493,2190.0
2023-11-22 12:40:00,216.48,216.48,216.41,216.48,300.0,198.8126,198.8126,198.7483,198.8126,300.0
2023-11-22 12:45:00,216.39,216.48,216.27,216.48,1330.0,198.7299,198.8126,198.6197,198.8126,1330.0
2023-11-22 12:50:00,216.48,216.57,216.44,216.49,3151.0,198.8126,198.8952,198.7758,198.8218,3151.0
2023-11-22 12:55:00,216.46,216.54,216.42,216.46,1655.0,198.7942,198.8677,198.7575,198.7942,1655.0
2023-11-22 13:00:00,216.47,216.47,216.35,216.43,2420.0,198.8034,198.8034,198.6932,198.7667,2420.0
2023-11-22 13:05:00,216.42,216.45,216.38,216.43,1436.0,198.7575,198.785,198.7207,198.7667,1436.0
2023-11-22 13:10:00,216.48,216.48,216.26,216.26,1480.0,198.8126,198.8126,198.6105,198.6105,1480.0
2023-11-22 13:15:00,216.22,216.22,215.96,216.0,2539.0,198.5738,198.5738,198.335,198.3717,2539.0
2023-11-22 13:20:00,215.93,216.02,215.88,215.97,2109.0,198.3075,198.3901,198.2615,198.3442,2109.0
2023-11-22 13:25:00,216.01,216.16,216.01,216.16,1900.0,198.3809,198.5187,198.3809,198.5187,1900.0
2023-11-22 13:30:00,216.15,216.15,215.82,215.89,3229.0,198.5095,198.5095,198.2064,198.2707,3229.0
2023-11-22 13:35:00,215.89,215.91,215.8,215.8,1100.0,198.2707,198.2891,198.1881,198.1881,1100.0
2023-11-22 13:40:00,215.9,215.93,215.79,215.93,1314.0,198.2799,198.3075,198.1789,198.3075,1314.0
2023-11-22 13:45:00,215.83,215.92,215.83,215.86,1309.0,198.2156,198.2983,198.2156,198.2432,1309.0
2023-11-22 13:50:00,215.85,215.9,215.82,215.9,3105.0,198.234,198.2799,198.2064,198.2799,3105.0
2023-11-22 13:55:00,215.9,215.96,215.81,215.88,4383.0,198.2799,198.335,198.1973,198.2615,4383.0
2023-11-22 14:00:00,215.86,216.17,215.84,216.15,2731.0,198.2432,198.5279,198.2248,198.5095,2731.0
2023-11-22 14:05:00,216.14,216.25,216.07,216.07,1900.0,198.5003,198.6013,198.436,198.436,1900.0
2023-11-22 14:10:00,216.14,216.14,216.09,216.14,1133.0,198.5003,198.5003,198.4544,198.5003,1133.0
2023-11-22 14:15:00,216.13,216.18,216.1,216.16,1350.0,198.4911,198.5371,198.4636,198.5187,1350.0
2023-11-22 14:20:00,216.15,216.24,216.04,216.04,2934.0,198.5095,198.5922,198.4085,198.4085,2934.0
2023-11-22 14:25:00,216.09,216.29,216.09,216.29,1100.0,198.4544,198.6381,198.4544,198.6381,1100.0
2023-11-22 14:30:00,216.3,216.33,216.19,216.23,2500.0,198.6473,198.6748,198.5462,198.583,2500.0
2023-11-22 14:35:00,216.23,216.27,216.07,216.07,3202.0,198.583,198.6197,198.436,198.436,3202.0
2023-11-22 14:40:00,216.07,216.11,216.02,216.11,3797.0,198.436,198.4728,198.3901,198.4728,3797.0
2023-11-22 14:45:00,216.05,216.17,215.99,216.16,2151.0,198.4177,198.5279,198.3626,198.5187,2151.0
2023-11-22 14:50:00,216.25,216.28,216.21,216.24,2045.0,198.6013,198.6289,198.5646,198.5922,2045.0
2023-11-22 14:55:00,216.24,216.26,216.1,216.14,2900.0,198.5922,198.6105,198.4636,198.5003,2900.0
2023-11-22 15:00:00,216.09,216.28,216.09,216.27,1500.0,198.4544,198.6289,198.4544,198.6197,1500.0
2023-11-22 15:05:00,216.31,216.35,216.14,216.3,3534.0,198.6564,198.6932,198.5003,198.6473,3534.0
2023-11-22 15:10:00,216.27,216.32,216.22,216.32,2778.0,198.6197,198.6656,198.5738,198.6656,2778.0
2023-11-22 15:15:00,216.33,216.44,216.25,216.27,11328.0,198.6748,198.7758,198.6013,198.6197,11328.0
2023-11-22 15:20:00,216.31,216.37,216.25,216.31,12739.0,198.6564,198.7115,198.6013,198.6564,12739.0
2023-11-22 15:25:00,216.34,216.58,216.34,216.58,6605.0,198.684,198.9044,198.684,198.9044,6605.0
2023-11-22 15:30:00,216.56,216.57,216.41,216.48,7583.0,198.886,198.8952,198.7483,198.8126,7583.0
2023-11-22 15:35:00,216.44,216.45,216.34,216.45,3019.0,198.7758,198.785,198.684,198.785,3019.0
2023-11-22 15:40:00,216.49,216.51,216.27,216.27,5410.0,198.8218,198.8401,198.6197,198.6197,5410.0
2023-11-22 15:45:00,216.31,216.32,216.17,216.19,6928.0,198.6564,198.6656,198.5279,198.5462,6928.0
2023-11-22 15:50:00,216.23,216.34,216.09,216.25,19596.0,198.583,198.684,198.4544,198.6013,19596.0
2023-11-22 15:55:00,216.24,216.45,216.13,216.31,38863.0,198.5922,198.785,198.4911,198.6564,38863.0
2023-11-24 09:30:00,217.15,217.62,216.47,217.12,21077.0,199.4279,199.8595,198.8034,199.4003,21077.0
2023-11-24 09:35:00,217.07,217.18,217.05,217.06,300.0,199.3544,199.4554,199.3361,199.3452,300.0
2023-11-24 09:40:00,217.18,217.33,216.55,216.79,6011.0,199.4554,199.5932,198.8769,199.0973,6011.0
2023-11-24 09:45:00,216.77,216.82,216.39,216.8,2571.0,199.0789,199.1248,198.7299,199.1065,2571.0
2023-11-24 09:50:00,216.62,216.78,216.5,216.74,2683.0,198.9411,199.0881,198.8309,199.0514,2683.0
2023-11-24 09:55:00,216.65,216.69,215.96,216.37,7506.0,198.9687,199.0054,198.335,198.7115,7506.0
2023-11-24 10:00:00,216.39,216.64,216.27,216.31,7269.0,198.7299,198.9595,198.6197,198.6564,7269.0
2023-11-24 10:05:00,216.31,216.44,215.89,215.89,2442.0,198.6564,198.7758,198.2707,198.2707,2442.0
2023-11-24 10:10:00,216.01,216.3,215.88,216.3,3316.0,198.3809,198.6473,198.2615,198.6473,3316.0
2023-11-24 10:15:00,216.24,216.53,216.23,216.47,3777.0,198.5922,198.8585,198.583,198.8034,3777.0
2023-11-24 10:20:00,216.53,216.62,216.42,216.42,14796.0,198.8585,198.9411,198.7575,198.7575,14796.0
2023-11-24 10:25:00,216.48,216.51,216.33,216.41,4640.0,198.8126,198.8401,198.6748,198.7483,4640.0
2023-11-24 10:30:00,216.47,216.67,216.42,216.45,5254.0,198.8034,198.9871,198.7575,198.785,5254.0
2023-11-24 10:35:00,216.45,216.63,216.14,216.15,16443.0,198.785,198.9503,198.5003,198.5095,16443.0
2023-11-24 10:40:00,216.22,216.52,216.19,216.51,4022.0,198.5738,198.8493,198.5462,198.8401,4022.0
2023-11-24 10:45:00,216.53,216.93,216.53,216.93,5201.0,198.8585,199.2258,198.8585,199.2258,5201.0
2023-11-24 10:50:00,216.96,217.35,216.96,217.21,4786.0,199.2534,199.6116,199.2534,199.483,4786.0
2023-11-24 10:55:00,217.22,217.36,217.17,217.28,5897.0,199.4922,199.6208,199.4463,199.5473,5897.0
2023-11-24 11:00:00,217.34,217.41,217.22,217.3,4364.0,199.6024,199.6667,199.4922,199.5656,4364.0
2023-11-24 11:05:00,217.2,217.32,217.12,217.32,2467.0,199.4738,199.584,199.4003,199.584,2467.0
2023-11-24 11:10:00,217.32,217.63,217.26,217.59,12076.0,199.584,199.8687,199.5289,199.832,12076.0
2023-11-24 11:15:00,217.59,217.62,217.25,217.25,4495.0,199.832,199.8595,199.5197,199.5197,4495.0
2023-11-24 11:20:00,217.28,217.28,217.01,217.02,1498.0,199.5473,199.5473,199.2993,199.3085,1498.0
2023-11-24 11:25:00,217.08,217.17,217.07,217.14,1895.0,199.3636,199.4463,199.3544,199.4187,1895.0
2023-11-24 11:30:00,217.15,217.27,217.09,217.21,2001.0,199.4279,199.5381,199.3728,199.483,2001.0
2023-11-24 11:35:00,217.27,217.33,217.03,217.06,4339.0,199.5381,199.5932,199.3177,199.3452,4339.0
2023-11-24 11:40:00,217.03,217.11,217.02,217.04,972.0,199.3177,199.3912,199.3085,199.3269,972.0
2023-11-24 11:45:00,217.05,217.07,216.96,217.07,1810.0,199.3361,199.3544,199.2534,199.3544,1810.0
2023-11-24 11:50:00,217.08,217.08,216.93,216.97,1100.0,199.3636,199.3636,199.2258,199.2626,1100.0
2023-11-24 11:55:00,216.99,217.16,216.91,217.11,3226.0,199.2809,199.4371,199.2075,199.3912,3226.0
2023-11-24 12:00:00,217.14,217.14,216.87,216.87,1175.0,199.4187,199.4187,199.1707,199.1707,1175.0
2023-11-24 12:05:00,217.0,217.0,217.0,217.0,118.0,199.2901,199.2901,199.2901,199.2901,118.0
2023-11-24 12:10:00,216.97,217.06,216.95,217.05,2010.0,199.2626,199.3452,199.2442,199.3361,2010.0
2023-11-24 12:15:00,217.03,217.07,216.95,216.96,1732.0,199.3177,199.3544,199.2442,199.2534,1732.0
2023-11-24 12:20:00,216.99,217.0,216.85,216.85,2984.0,199.2809,199.2901,199.1524,199.1524,2984.0
2023-11-24 12:25:00,216.86,216.9,216.78,216.83,1196.0,199.1616,199.1983,199.0881,199.134,1196.0
2023-11-24 12:30:00,216.79,216.91,216.78,216.89,2522.0,199.0973,199.2075,199.0881,199.1891,2522.0
2023-11-24 12:35:00,216.89,216.89,216.62,216.63,2661.0,199.1891,199.1891,198.9411,198.9503,2661.0
2023-11-24 12:40:00,216.65,216.69,216.6,216.66,2231.0,198.9687,199.0054,198.9228,198.9779,2231.0
2023-11-24 12:45:00,216.75,216.91,216.74,216.74,2922.0,199.0605,199.2075,199.0514,199.0514,2922.0
2023-11-24 12:50:00,216.68,216.71,216.46,216.64,13490.0,198.9962,199.0238,198.7942,198.9595,13490.0
2023-11-24 12:55:00,216.67,217.22,216.65,217.19,26914.0,198.9871,199.4922,198.9687,199.4646,26914.0
2023-11-27 09:30:00,216.54,217.38,216.35,217.38,23323.0,198.8677,199.6391,198.6932,199.6391,23323.0
2023-11-27 09:35:00,217.39,217.48,216.8,217.04,16234.0,199.6483,199.731,199.1065,199.3269,16234.0
2023-11-27 09:40:00,217.03,217.45,216.87,217.45,3626.0,199.3177,199.7034,199.1707,199.7034,3626.0
2023-11-27 09:45:00,217.42,217.43,216.58,216.58,4439.0,199.6759,199.685,198.9044,198.9044,4439.0
2023-11-27 09:50:00,216.65,216.65,216.29,216.49,4024.0,198.9687,198.9687,198.6381,198.8218,4024.0
2023-11-27 09:55:00,216.39,216.57,216.27,216.57,4459.0,198.7299,198.8952,198.6197,198.8952,4459.0
2023-11-27 10:00:00,216.64,217.08,216.64,216.92,5295.0,198.9595,199.3636,198.9595,199.2167,5295.0
2023-11-27 10:05:00,216.82,216.82,216.22,216.22,2245.0,199.1248,199.1248,198.5738,198.5738,2245.0
2023-11-27 10:10:00,216.15,216.33,216.13,216.29,3865.0,198.5095,198.6748,198.4911,198.6381,3865.0
2023-11-27 10:15:00,216.23,216.45,216.17,216.39,10543.0,198.583,198.785,198.5279,198.7299,10543.0
2023-11-27 10:20:00,216.52,216.67,216.31,216.32,3792.0,198.8493,198.9871,198.6564,198.6656,3792.0
2023-11-27 10:25:00,216.38,216.47,216.29,216.37,3124.0,198.7207,198.8034,198.6381,198.7115,3124.0
2023-11-27 10:30:00,216.3,216.47,216.29,216.36,8085.0,198.6473,198.8034,198.6381,198.7024,8085.0
2023-11-27 10:35:00,216.46,216.61,216.33,216.39,3235.0,198.7942,198.932,198.6748,198.7299,3235.0
2023-11-27 10:40:00,216.3,216.4,216.1,216.1,3673.0,198.6473,198.7391,198.4636,198.4636,3673.0
2023-11-27 10:45:00,216.09,216.29,216.02,216.27,11460.0,198.4544,198.6381,198.3901,198.6197,11460.0
2023-11-27 10:50:00,216.2,216.35,216.02,216.17,7909.0,198.5554,198.6932,198.3901,198.5279,7909.0
2023-11-27 10:55:00,216.19,216.37,216.17,216.23,2725.0,198.5462,198.7115,198.5279,198.583,2725.0
2023-11-27 11:00:00,216.17,216.17,215.73,215.73,4634.0,198.5279,198.5279,198.1238,198.1238,4634.0
2023-11-27 11:05:00,215.79,216.12,215.76,216.05,13185.0,198.1789,198.482,198.1513,198.4177,13185.0
2023-11-27 11:10:00,216.08,216.3,216.06,216.3,2952.0,198.4452,198.6473,198.4268,198.6473,2952.0
2023-11-27 11:15:00,216.2,216.2,215.95,216.09,5197.0,198.5554,198.5554,198.3258,198.4544,5197.0
2023-11-27 11:20:00,216.09,216.28,216.01,216.13,7212.0,198.4544,198.6289,198.3809,198.4911,7212.0
2023-11-27 11:25:00,216.14,216.55,216.14,216.52,5261.0,198.5003,198.8769,198.5003,198.8493,5261.0
2023-11-27 11:30:00,216.63,216.72,216.58,216.64,4917.0,198.9503,199.033,198.9044,198.9595,4917.0
2023-11-27 11:35:00,216.68,217.01,216.68,216.92,8951.0,198.9962,199.2993,198.9962,199.2167,8951.0
2023-11-27 11:40:00,216.96,216.96,216.71,216.92,2447.0,199.2534,199.2534,199.0238,199.2167,2447.0
2023-11-27 11:45:00,216.8,217.0,216.74,217.0,4405.0,199.1065,199.2901,199.0514,199.2901,4405.0
2023-11-27 11:50:00,216.98,217.07,216.96,217.07,1048.0,199.2718,199.3544,199.2534,199.3544,1048.0
2023-11-27 11:55:00,217.1,217.1,216.73,216.92,4486.0,199.382,199.382,199.0422,199.2167,4486.0
2023-11-27 12:00:00,216.94,217.12,216.9,217.08,2854.0,199.235,199.4003,199.1983,199.3636,2854.0
2023-11-27 12:05:00,217.09,217.22,217.07,217.16,3829.0,199.3728,199.4922,199.3544,199.4371,3829.0
2023-11-27 12:10:00,217.13,217.22,217.1,217.15,3923.0,199.4095,199.4922,199.382,199.4279,3923.0
2023-11-27 12:15:00,217.13,217.27,217.06,217.12,6853.0,199.4095,199.5381,199.3452,199.4003,6853.0
2023-11-27 12:20:00,217.12,217.15,216.9,216.9,6173.0,199.4003,199.4279,199.1983,199.1983,6173.0
2023-11-27 12:25:00,216.88,216.94,216.83,216.93,1737.0,199.1799,199.235,199.134,199.2258,1737.0
2023-11-27 12:30:00,216.88,217.04,216.82,216.82,4069.0,199.1799,199.3269,199.1248,199.1248,4069.0
2023-11-27 12:35:00,216.82,216.82,216.57,216.59,1740.0,199.1248,199.1248,198.8952,198.9136,1740.0
2023-11-27 12:40:00,216.6,216.74,216.6,216.74,2338.0,198.9228,199.0514,198.9228,199.0514,2338.0
2023-11-27 12:45:00,216.77,217.05,216.77,216.95,10815.0,199.0789,199.3361,199.0789,199.2442,10815.0
2023-11-27 12:50:00,216.96,217.0,216.85,216.89,4008.0,199.2534,199.2901,199.1524,199.1891,4008.0
2023-11-27 12:55:00,216.89,216.95,216.78,216.84,3318.0,199.1891,199.2442,199.0881,199.1432,3318.0
2023-11-27 13:00:00,216.78,216.79,216.64,216.72,2275.0,199.0881,199.0973,198.9595,199.033,2275.0
2023-11-27 13:05:00,216.72,216.74,216.62,216.68,2030.0,199.033,199.0514,198.9411,198.9962,2030.0
2023-11-27 13:10:00,216.65,216.74,216.65,216.69,2676.0,198.9687,199.0514,198.9687,199.0054,2676.0
2023-11-27 13:15:00,216.73,216.85,216.73,216.8,4308.0,199.0422,199.1524,199.0422,199.1065,4308.0
2023-11-27 13:20:00,216.8,217.04,216.8,216.94,2849.0,199.1065,199.3269,199.1065,199.235,2849.0
2023-11-27 13:25:00,216.94,217.02,216.92,217.0,1517.0,199.235,199.3085,199.2167,199.2901,1517.0
2023-11-27 13:30:00,216.98,217.08,216.93,216.95,3058.0,199.2718,199.3636,199.2258,199.2442,3058.0
2023-11-27 13:35:00,217.05,217.05,216.94,216.95,1725.0,199.3361,199.3361,199.235,199.2442,1725.0
2023-11-27 13:40:00,216.9,217.18,216.9,217.18,4663.0,199.1983,199.4554,199.1983,199.4554,4663.0
2023-11-27 13:45:00,217.22,217.22,216.95,216.96,6982.0,199.4922,199.4922,199.2442,199.2534,6982.0
2023-11-27 13:50:00,216.93,217.04,216.93,216.93,4334.0,199.2258,199.3269,199.2258,199.2258,4334.0
2023-11-27 13:55:00,216.94,217.1,216.94,217.03,2026.0,199.235,199.382,199.235,199.3177,2026.0
2023-11-27 14:00:00,217.03,217.16,216.99,217.16,3667.0,199.3177,199.4371,199.2809,199.4371,3667.0
2023-11-27 14:05:00,217.11,217.11,216.94,216.94,2612.0,199.3912,199.3912,199.235,199.235,2612.0
2023-11-27 14:10:00,216.94,216.98,216.9,216.92,1621.0,199.235,199.2718,199.1983,199.2167,1621.0
2023-11-27 14:15:00,216.92,217.03,216.91,216.93,3387.0,199.2167,199.3177,199.2075,199.2258,3387.0
2023-11-27 14:20:00,216.97,217.02,216.91,216.94,3882.0,199.2626,199.3085,199.2075,199.235,3882.0
2023-11-27 14:25:00,216.96,216.96,216.73,216.88,5589.0,199.2534,199.2534,199.0422,199.1799,5589.0
2023-11-27 14:30:00,216.81,216.88,216.75,216.79,2846.0,199.1156,199.1799,199.0605,199.0973,2846.0
2023-11-27 14:35:00,216.83,217.11,216.83,217.0,4105.0,199.134,199.3912,199.134,199.2901,4105.0
2023-11-27 14:40:00,217.04,217.08,216.94,217.01,3105.0,199.3269,199.3636,199.235,199.2993,3105.0
2023-11-27 14:45:00,217.01,217.01,216.78,216.78,5328.0,199.2993,199.2993,199.0881,199.0881,5328.0
2023-11-27 14:50:00,216.77,217.09,216.76,217.09,5188.0,199.0789,199.3728,199.0697,199.3728,5188.0
2023-11-27 14:55:00,217.03,217.11,217.02,217.09,3859.0,199.3177,199.3912,199.3085,199.3728,3859.0
2023-11-27 15:00:00,217.12,217.17,217.07,217.16,4884.0,199.4003,199.4463,199.3544,199.4371,4884.0
2023-11-27 15:05:00,217.11,217.11,217.06,217.07,2946.0,199.3912,199.3912,199.3452,199.3544,2946.0
2023-11-27 15:10:00,217.08,217.14,217.02,217.06,5222.0,199.3636,199.4187,199.3085,199.3452,5222.0
2023-11-27 15:15:00,217.04,217.32,217.03,217.29,2461.0,199.3269,199.584,199.3177,199.5565,2461.0
2023-11-27 15:20:00,217.33,217.36,217.26,217.32,2344.0,199.5932,199.6208,199.5289,199.584,2344.0
2023-11-27 15:25:00,217.31,217.43,217.21,217.32,5348.0,199.5748,199.685,199.483,199.584,5348.0
2023-11-27 15:30:00,217.41,217.46,217.14,217.19,7989.0,199.6667,199.7126,199.4187,199.4646,7989.0
2023-11-27 15:35:00,217.21,217.42,217.17,217.17,9699.0,199.483,199.6759,199.4463,199.4463,9699.0
2023-11-27 15:40:00,217.16,217.29,217.12,217.2,9856.0,199.4371,199.5565,199.4003,199.4738,9856.0
2023-11-27 15:45:00,217.21,217.25,217.06,217.1,11337.0,199.483,199.5197,199.3452,199.382,11337.0
2023-11-27 15:50:00,217.16,217.17,216.8,216.82,23171.0,199.4371,199.4463,199.1065,199.1248,23171.0
2023-11-27 15:55:00,216.78,216.83,216.49,216.73,58550.0,199.0881,199.134,198.8218,199.0422,58550.0
2023-11-28 09:30:00,216.97,218.71,216.97,218.01,27986.0,199.2626,200.8606,199.2626,200.2177,27986.0
2023-11-28 09:35:00,218.54,218.88,218.05,218.54,5807.0,200.7044,201.0167,200.2544,200.7044,5807.0
2023-11-28 09:40:00,218.55,218.58,218.31,218.39,2202.0,200.7136,200.7412,200.4932,200.5667,2202.0
2023-11-28 09:45:00,218.36,218.37,217.93,218.26,2710.0,200.5391,200.5483,200.1442,200.4473,2710.0
2023-11-28 09:50:00,218.29,218.47,218.2,218.46,3499.0,200.4749,200.6402,200.3922,200.631,3499.0
2023-11-28 09:55:00,218.42,218.48,218.06,218.06,4878.0,200.5942,200.6493,200.2636,200.2636,4878.0
2023-11-28 10:00:00,218.15,218.15,217.19,217.33,5816.0,200.3463,200.3463,199.4646,199.5932,5816.0
2023-11-28 10:05:00,217.31,217.43,217.03,217.43,3800.0,199.5748,199.685,199.3177,199.685,3800.0
2023-11-28 10:10:00,217.33,218.07,217.33,218.02,5451.0,199.5932,200.2728,199.5932,200.2269,5451.0
2023-11-28 10:15:00,218.05,218.13,217.66,217.74,4400.0,200.2544,200.3279,199.8963,199.9697,4400.0
2023-11-28 10:20:00,217.81,217.88,217.7,217.83,3083.0,200.034,200.0983,199.933,200.0524,3083.0
2023-11-28 10:25:00,217.66,218.08,217.66,218.08,3479.0,199.8963,200.282,199.8963,200.282,3479.0
2023-11-28 10:30:00,218.04,218.25,218.04,218.17,2304.0,200.2453,200.4381,200.2453,200.3646,2304.0
2023-11-28 10:35:00,218.23,218.3,218.08,218.28,3258.0,200.4197,200.484,200.282,200.4657,3258.0
2023-11-28 10:40:00,218.32,218.58,218.28,218.28,5904.0,200.5024,200.7412,200.4657,200.4657,5904.0
2023-11-28 10:45:00,218.25,218.31,218.16,218.25,1600.0,200.4381,200.4932,200.3555,200.4381,1600.0
2023-11-28 10:50:00,218.27,218.28,218.12,218.15,1063.0,200.4565,200.4657,200.3187,200.3463,1063.0
2023-11-28 10:55:00,218.18,218.23,218.05,218.08,3056.0,200.3738,200.4197,200.2544,200.282,3056.0
2023-11-28 11:00:00,218.1,218.25,217.95,218.25,6397.0,200.3004,200.4381,200.1626,200.4381,6397.0
2023-11-28 11:05:00,218.33,218.4,218.19,218.3,4229.0,200.5116,200.5759,200.383,200.484,4229.0
2023-11-28 11:10:00,218.21,218.38,218.17,218.34,2713.0,200.4014,200.5575,200.3646,200.5208,2713.0
2023-11-28 11:15:00,218.34,218.36,218.16,218.25,2534.0,200.5208,200.5391,200.3555,200.4381,2534.0
2023-11-28 11:20:00,218.2,218.33,218.19,218.33,6728.0,200.3922,200.5116,200.383,200.5116,6728.0
2023-11-28 11:25:00,218.35,218.39,218.23,218.25,4581.0,200.53,200.5667,200.4197,200.4381,4581.0
2023-11-28 11:30:00,218.22,218.22,218.09,218.21,2976.0,200.4106,200.4106,200.2912,200.4014,2976.0
2023-11-28 11:35:00,218.19,218.26,218.04,218.21,4911.0,200.383,200.4473,200.2453,200.4014,4911.0
2023-11-28 11:40:00,218.13,218.29,218.13,218.27,1360.0,200.3279,200.4749,200.3279,200.4565,1360.0
2023-11-28 11:45:00,218.21,218.27,218.04,218.04,1679.0,200.4014,200.4565,200.2453,200.2453,1679.0
2023-11-28 11:50:00,218.06,218.18,217.97,218.05,3255.0,200.2636,200.3738,200.181,200.2544,3255.0
2023-11-28 11:55:00,217.9,218.13,217.82,218.08,5175.0,200.1167,200.3279,200.0432,200.282,5175.0
2023-11-28 12:00:00,218.09,218.09,217.73,217.73,5177.0,200.2912,200.2912,199.9606,199.9606,5177.0
2023-11-28 12:05:00,217.75,217.99,217.69,217.75,10257.0,199.9789,200.1993,199.9238,199.9789,10257.0
2023-11-28 12:10:00,217.81,217.93,217.81,217.93,2723.0,200.034,200.1442,200.034,200.1442,2723.0
2023-11-28 12:15:00,217.93,217.93,217.72,217.74,1351.0,200.1442,200.1442,199.9514,199.9697,1351.0
2023-11-28 12:20:00,217.72,217.91,217.72,217.87,5304.0,199.9514,200.1259,199.9514,200.0891,5304.0
2023-11-28 12:25:00,217.86,217.91,217.71,217.72,2628.0,200.0799,200.1259,199.9422,199.9514,2628.0
2023-11-28 12:30:00,217.71,217.71,217.47,217.47,2577.0,199.9422,199.9422,199.7218,199.7218,2577.0
2023-11-28 12:35:00,217.51,217.54,217.44,217.44,829.0,199.7585,199.7861,199.6942,199.6942,829.0
2023-11-28 12:40:00,217.46,217.54,217.28,217.36,2642.0,199.7126,199.7861,199.5473,199.6208,2642.0
2023-11-28 12:45:00,217.34,217.34,217.23,217.3,668.0,199.6024,199.6024,199.5014,199.5656,668.0
2023-11-28 12:50:00,217.27,217.3,217.08,217.19,5422.0,199.5381,199.5656,199.3636,199.4646,5422.0
2023-11-28 12:55:00,217.15,217.17,216.95,216.96,3835.0,199.4279,199.4463,199.2442,199.2534,3835.0
2023-11-28 13:00:00,216.91,216.93,216.61,216.74,10367.0,199.2075,199.2258,198.932,199.0514,10367.0
2023-11-28 13:05:00,216.79,216.79,216.62,216.76,1405.0,199.0973,199.0973,198.9411,199.0697,1405.0
2023-11-28 13:10:00,216.79,216.93,216.61,216.88,6949.0,199.0973,199.2258,198.932,199.1799,6949.0
2023-11-28 13:15:00,216.76,217.04,216.76,216.86,4752.0,199.0697,199.3269,199.0697,199.1616,4752.0
2023-11-28 13:20:00,216.96,216.96,216.66,216.66,5792.0,199.2534,199.2534,198.9779,198.9779,5792.0
2023-11-28 13:25:00,216.7,217.08,216.66,217.06,9915.0,199.0146,199.3636,198.9779,199.3452,9915.0
2023-11-28 13:30:00,217.11,217.23,217.02,217.03,8139.0,199.3912,199.5014,199.3085,199.3177,8139.0
2023-11-28 13:35:00,217.01,217.13,216.87,216.87,4581.0,199.2993,199.4095,199.1707,199.1707,4581.0
2023-11-28 13:40:00,216.92,216.94,216.79,216.87,2670.0,199.2167,199.235,199.0973,199.1707,2670.0
2023-11-28 13:45:00,216.78,216.8,216.61,216.71,2624.0,199.0881,199.1065,198.932,199.0238,2624.0
2023-11-28 13:50:00,216.65,216.65,216.49,216.55,1426.0,198.9687,198.9687,198.8218,198.8769,1426.0
2023-11-28 13:55:00,216.7,216.75,216.5,216.5,2633.0,199.0146,199.0605,198.8309,198.8309,2633.0
2023-11-28 14:00:00,216.51,216.84,216.47,216.63,42012.0,198.8401,199.1432,198.8034,198.9503,42012.0
2023-11-28 14:05:00,216.59,216.71,216.54,216.61,2000.0,198.9136,199.0238,198.8677,198.932,2000.0
2023-11-28 14:10:00,216.57,216.64,216.5,216.58,5352.0,198.8952,198.9595,198.8309,198.9044,5352.0
2023-11-28 14:15:00,216.59,216.72,216.5,216.54,3145.0,198.9136,199.033,198.8309,198.8677,3145.0
2023-11-28 14:20:00,216.62,216.63,216.48,216.48,1333.0,198.9411,198.9503,198.8126,198.8126,1333.0
2023-11-28 14:25:00,216.52,216.58,216.52,216.58,4089.0,198.8493,198.9044,198.8493,198.9044,4089.0
2023-11-28 14:30:00,216.56,216.58,216.39,216.44,8953.0,198.886,198.9044,198.7299,198.7758,8953.0
2023-11-28 14:35:00,216.48,216.66,216.47,216.47,5264.0,198.8126,198.9779,198.8034,198.8034,5264.0
2023-11-28 14:40:00,216.42,216.53,216.42,216.52,2661.0,198.7575,198.8585,198.7575,198.8493,2661.0
2023-11-28 14:45:00,216.52,216.63,216.43,216.6,3647.0,198.8493,198.9503,198.7667,198.9228,3647.0
2023-11-28 14:50:00,216.61,216.71,216.56,216.56,5606.0,198.932,199.0238,198.886,198.886,5606.0
2023-11-28 14:55:00,216.6,216.63,216.5,216.56,8685.0,198.9228,198.9503,198.8309,198.886,8685.0
2023-11-28 15:00:00,216.6,216.62,216.32,216.44,9856.0,198.9228,198.9411,198.6656,198.7758,9856.0
2023-11-28 15:05:00,216.43,216.44,216.22,216.28,7403.0,198.7667,198.7758,198.5738,198.6289,7403.0
2023-11-28 15:10:00,216.29,216.38,216.26,216.35,4286.0,198.6381,198.7207,198.6105,198.6932,4286.0
2023-11-28 15:15:00,216.23,216.29,216.18,216.18,3509.0,198.583,198.6381,198.5371,198.5371,3509.0
2023-11-28 15:20:00,216.25,216.25,215.99,216.18,14159.0,198.6013,198.6013,198.3626,198.5371,14159.0
2023-11-28 15:25:00,216.16,216.23,216.0,216.12,13934.0,198.5187,198.583,198.3717,198.482,13934.0
2023-11-28 15:30:00,216.12,216.48,216.07,216.48,10143.0,198.482,198.8126,198.436,198.8126,10143.0
2023-11-28 15:35:00,216.44,216.44,216.26,216.37,8417.0,198.7758,198.7758,198.6105,198.7115,8417.0
2023-11-28 15:40:00,216.38,216.43,216.29,216.38,9957.0,198.7207,198.7667,198.6381,198.7207,9957.0
2023-11-28 15:45:00,216.36,216.63,216.29,216.63,10072.0,198.7024,198.9503,198.6381,198.9503,10072.0
2023-11-28 15:50:00,216.61,216.64,216.24,216.3,31848.0,198.932,198.9595,198.5922,198.6473,31848.0
2023-11-28 15:55:00,216.31,216.31,215.93,215.95,53267.0,198.6564,198.6564,198.3075,198.3258,53267.0
2023-11-29 09:30:00,215.47,216.29,215.21,216.28,14732.0,197.885,198.6381,197.6462,198.6289,14732.0
2023-11-29 09:35:00,216.29,216.58,215.88,215.97,12887.0,198.6381,198.9044,198.2615,198.3442,12887.0
2023-11-29 09:40:00,215.93,215.93,214.89,215.23,18660.0,198.3075,198.3075,197.3523,197.6646,18660.0
2023-11-29 09:45:00,215.25,215.25,214.4,214.4,16656.0,197.683,197.683,196.9023,196.9023,16656.0
2023-11-29 09:50:00,214.42,214.63,213.65,214.52,30899.0,196.9207,197.1136,196.2135,197.0125,30899.0
2023-11-29 09:55:00,214.59,215.16,214.4,214.76,13231.0,197.0768,197.6003,196.9023,197.2329,13231.0
2023-11-29 10:00:00,214.7,214.86,214.55,214.65,4045.0,197.1778,197.3248,197.0401,197.1319,4045.0
2023-11-29 10:05:00,214.64,215.06,214.62,214.81,7047.0,197.1227,197.5085,197.1044,197.2789,7047.0
2023-11-29 10:10:00,214.8,215.09,214.76,214.94,6469.0,197.2697,197.536,197.2329,197.3983,6469.0
2023-11-29 10:15:00,214.94,215.29,214.94,215.0,24154.0,197.3983,197.7197,197.3983,197.4534,24154.0
2023-11-29 10:20:00,214.96,215.59,214.94,215.41,9869.0,197.4166,197.9952,197.3983,197.8299,9869.0
2023-11-29 10:25:00,215.5,215.5,215.18,215.24,6220.0,197.9126,197.9126,197.6187,197.6738,6220.0
2023-11-29 10:30:00,215.23,215.34,214.91,215.17,11168.0,197.6646,197.7656,197.3707,197.6095,11168.0
2023-11-29 10:35:00,215.15,215.29,215.04,215.12,17472.0,197.5911,197.7197,197.4901,197.5636,17472.0
2023-11-29 10:40:00,215.16,215.25,214.9,214.96,8452.0,197.6003,197.683,197.3615,197.4166,8452.0
2023-11-29 10:45:00,215.04,215.65,215.04,215.46,3360.0,197.4901,198.0503,197.4901,197.8758,3360.0
2023-11-29 10:50:00,215.46,215.46,215.15,215.32,13458.0,197.8758,197.8758,197.5911,197.7472,13458.0
2023-11-29 10:55:00,215.32,215.38,215.09,215.11,3500.0,197.7472,197.8023,197.536,197.5544,3500.0
2023-11-29 11:00:00,215.11,215.16,214.85,214.91,4432.0,197.5544,197.6003,197.3156,197.3707,4432.0
2023-11-29 11:05:00,214.83,214.83,214.37,214.79,7588.0,197.2972,197.2972,196.8748,197.2605,7588.0
2023-11-29 11:10:00,214.81,214.94,214.66,214.85,9651.0,197.2789,197.3983,197.1411,197.3156,9651.0
2023-11-29 11:15:00,214.83,214.91,214.6,214.91,3877.0,197.2972,197.3707,197.086,197.3707,3877.0
2023-11-29 11:20:00,214.95,215.08,214.78,215.01,4000.0,197.4074,197.5268,197.2513,197.4625,4000.0
2023-11-29 11:25:00,215.02,215.14,214.94,215.08,5566.0,197.4717,197.5819,197.3983,197.5268,5566.0
2023-11-29 11:30:00,215.06,215.16,214.97,214.98,4398.0,197.5085,197.6003,197.4258,197.435,4398.0
2023-11-29 11:35:00,215.01,215.29,215.0,215.08,4208.0,197.4625,197.7197,197.4534,197.5268,4208.0
2023-11-29 11:40:00,215.09,215.14,214.8,214.89,2284.0,197.536,197.5819,197.2697,197.3523,2284.0
2023-11-29 11:45:00,214.89,214.89,214.7,214.7,3584.0,197.3523,197.3523,197.1778,197.1778,3584.0
2023-11-29 11:50:00,214.69,214.69,214.56,214.62,2450.0,197.1687,197.1687,197.0493,197.1044,2450.0
2023-11-29 11:55:00,214.59,214.86,214.57,214.62,4670.0,197.0768,197.3248,197.0585,197.1044,4670.0
2023-11-29 12:00:00,214.63,214.78,214.61,214.72,6967.0,197.1136,197.2513,197.0952,197.1962,6967.0
2023-11-29 12:05:00,214.73,214.96,214.72,214.95,6447.0,197.2054,197.4166,197.1962,197.4074,6447.0
2023-11-29 12:10:00,214.88,215.02,214.82,214.99,5068.0,197.3432,197.4717,197.288,197.4442,5068.0
2023-11-29 12:15:00,214.99,215.05,214.89,214.99,4676.0,197.4442,197.4993,197.3523,197.4442,4676.0
2023-11-29 12:20:00,215.0,215.07,214.98,215.03,2664.0,197.4534,197.5176,197.435,197.4809,2664.0
2023-11-29 12:25:00,215.05,215.14,214.8,215.06,6667.0,197.4993,197.5819,197.2697,197.5085,6667.0
2023-11-29 12:30:00,215.06,215.1,214.88,215.06,5489.0,197.5085,197.5452,197.3432,197.5085,5489.0
2023-11-29 12:35:00,215.03,215.26,215.02,215.08,8627.0,197.4809,197.6921,197.4717,197.5268,8627.0
2023-11-29 12:40:00,215.14,215.22,215.0,215.22,5487.0,197.5819,197.6554,197.4534,197.6554,5487.0
2023-11-29 12:45:00,215.21,215.33,215.14,215.28,2482.0,197.6462,197.7564,197.5819,197.7105,2482.0
2023-11-29 12:50:00,215.31,215.47,215.19,215.47,3100.0,197.7381,197.885,197.6279,197.885,3100.0
2023-11-29 12:55:00,215.52,215.52,215.3,215.35,1362.0,197.9309,197.9309,197.7289,197.7748,1362.0
2023-11-29 13:00:00,215.4,215.49,215.34,215.34,2238.0,197.8207,197.9034,197.7656,197.7656,2238.0
2023-11-29 13:05:00,215.33,215.47,215.33,215.47,2975.0,197.7564,197.885,197.7564,197.885,2975.0
2023-11-29 13:10:00,215.41,215.44,215.33,215.36,3298.0,197.8299,197.8574,197.7564,197.784,3298.0
2023-11-29 13:15:00,215.32,215.38,215.27,215.31,4000.0,197.7472,197.8023,197.7013,197.7381,4000.0
2023-11-29 13:20:00,215.28,215.32,215.13,215.24,2239.0,197.7105,197.7472,197.5727,197.6738,2239.0
2023-11-29 13:25:00,215.25,215.71,215.22,215.71,2807.0,197.683,198.1054,197.6554,198.1054,2807.0
2023-11-29 13:30:00,215.66,215.66,215.42,215.46,2200.0,198.0595,198.0595,197.8391,197.8758,2200.0
2023-11-29 13:35:00,215.53,215.55,215.27,215.27,3210.0,197.9401,197.9585,197.7013,197.7013,3210.0
2023-11-29 13:40:00,215.31,215.49,215.31,215.38,2512.0,197.7381,197.9034,197.7381,197.8023,2512.0
2023-11-29 13:45:00,215.4,215.48,215.39,215.43,2022.0,197.8207,197.8942,197.8115,197.8483,2022.0
2023-11-29 13:50:00,215.39,215.55,215.35,215.54,1994.0,197.8115,197.9585,197.7748,197.9493,1994.0
2023-11-29 13:55:00,215.54,215.76,215.4,215.76,4490.0,197.9493,198.1513,197.8207,198.1513,4490.0
2023-11-29 14:00:00,215.75,215.89,215.7,215.78,9473.0,198.1421,198.2707,198.0962,198.1697,9473.0
2023-11-29 14:05:00,215.86,215.86,215.66,215.72,1914.0,198.2432,198.2432,198.0595,198.1146,1914.0
2023-11-29 14:10:00,215.7,215.71,215.59,215.65,2236.0,198.0962,198.1054,197.9952,198.0503,2236.0
2023-11-29 14:15:00,215.59,215.6,215.34,215.45,4161.0,197.9952,198.0044,197.7656,197.8666,4161.0
2023-11-29 14:20:00,215.35,215.58,215.35,215.58,1606.0,197.7748,197.986,197.7748,197.986,1606.0
2023-11-29 14:25:00,215.52,215.53,215.22,215.22,5095.0,197.9309,197.9401,197.6554,197.6554,5095.0
2023-11-29 14:30:00,215.23,215.32,215.17,215.22,3958.0,197.6646,197.7472,197.6095,197.6554,3958.0
2023-11-29 14:35:00,215.2,215.24,215.09,215.13,4691.0,197.637,197.6738,197.536,197.5727,4691.0
2023-11-29 14:40:00,215.08,215.08,214.89,214.93,2268.0,197.5268,197.5268,197.3523,197.3891,2268.0
2023-11-29 14:45:00,214.91,215.02,214.91,215.0,1100.0,197.3707,197.4717,197.3707,197.4534,1100.0
2023-11-29 14:50:00,214.97,215.03,214.84,215.01,10050.0,197.4258,197.4809,197.3064,197.4625,10050.0
2023-11-29 14:55:00,215.05,215.26,215.05,215.26,3218.0,197.4993,197.6921,197.4993,197.6921,3218.0
2023-11-29 15:00:00,215.26,215.37,215.19,215.2,5378.0,197.6921,197.7932,197.6279,197.637,5378.0
2023-11-29 15:05:00,215.24,215.25,215.11,215.25,2155.0,197.6738,197.683,197.5544,197.683,2155.0
2023-11-29 15:10:00,215.17,215.3,215.12,215.16,3566.0,197.6095,197.7289,197.5636,197.6003,3566.0
2023-11-29 15:15:00,215.15,215.21,215.08,215.09,8990.0,197.5911,197.6462,197.5268,197.536,8990.0
2023-11-29 15:20:00,215.05,215.07,214.95,215.02,4294.0,197.4993,197.5176,197.4074,197.4717,4294.0
2023-11-29 15:25:00,215.01,215.03,214.9,214.99,6680.0,197.4625,197.4809,197.3615,197.4442,6680.0
2023-11-29 15:30:00,214.99,214.99,214.85,214.85,8431.0,197.4442,197.4442,197.3156,197.3156,8431.0
2023-11-29 15:35:00,214.88,214.98,214.83,214.87,9582.0,197.3432,197.435,197.2972,197.334,9582.0
2023-11-29 15:40:00,214.85,214.85,214.59,214.63,10599.0,197.3156,197.3156,197.0768,197.1136,10599.0
2023-11-29 15:45:00,214.61,214.75,214.43,214.75,16352.0,197.0952,197.2238,196.9299,197.2238,16352.0
2023-11-29 15:50:00,214.78,214.98,214.63,214.86,31231.0,197.2513,197.435,197.1136,197.3248,31231.0
2023-11-29 15:55:00,214.83,215.08,214.63,214.84,89679.0,197.2972,197.5268,197.1136,197.3064,89679.0
2023-11-30 09:30:00,216.27,216.76,215.23,216.76,19840.0,198.6197,199.0697,197.6646,199.0697,19840.0
2023-11-30 09:35:00,216.89,216.97,216.31,216.31,8632.0,199.1891,199.2626,198.6564,198.6564,8632.0
2023-11-30 09:40:00,216.19,217.27,216.15,217.27,7531.0,198.5462,199.5381,198.5095,199.5381,7531.0
2023-11-30 09:45:00,217.21,217.21,216.46,216.59,9074.0,199.483,199.483,198.7942,198.9136,9074.0
2023-11-30 09:50:00,216.64,217.35,216.48,217.24,22088.0,198.9595,199.6116,198.8126,199.5105,22088.0
2023-11-30 09:55:00,217.24,217.54,217.0,217.08,10354.0,199.5105,199.7861,199.2901,199.3636,10354.0
2023-11-30 10:00:00,217.21,217.5,217.12,217.37,6529.0,199.483,199.7493,199.4003,199.6299,6529.0
2023-11-30 10:05:00,217.38,217.87,217.38,217.44,8766.0,199.6391,200.0891,199.6391,199.6942,8766.0
2023-11-30 10:10:00,217.42,217.81,217.24,217.78,6500.0,199.6759,200.034,199.5105,200.0065,6500.0
2023-11-30 10:15:00,217.65,217.74,217.36,217.52,8538.0,199.8871,199.9697,199.6208,199.7677,8538.0
2023-11-30 10:20:00,217.43,217.51,217.26,217.51,5516.0,199.685,199.7585,199.5289,199.7585,5516.0
2023-11-30 10:25:00,217.55,217.55,216.97,216.97,3210.0,199.7952,199.7952,199.2626,199.2626,3210.0
2023-11-30 10:30:00,217.11,217.45,217.11,217.34,2676.0,199.3912,199.7034,199.3912,199.6024,2676.0
2023-11-30 10:35:00,217.41,217.48,217.35,217.48,2322.0,199.6667,199.731,199.6116,199.731,2322.0
2023-11-30 10:40:00,217.48,217.97,217.39,217.97,6982.0,199.731,200.181,199.6483,200.181,6982.0
2023-11-30 10:45:00,217.84,218.03,217.57,217.57,7328.0,200.0616,200.2361,199.8136,199.8136,7328.0
2023-11-30 10:50:00,217.62,218.08,217.61,217.81,4841.0,199.8595,200.282,199.8503,200.034,4841.0
2023-11-30 10:55:00,217.8,217.98,217.72,217.83,7884.0,200.0248,200.1902,199.9514,200.0524,7884.0
2023-11-30 11:00:00,217.82,217.83,217.59,217.59,5983.0,200.0432,200.0524,199.832,199.832,5983.0
2023-11-30 11:05:00,217.59,217.79,217.55,217.7,7683.0,199.832,200.0157,199.7952,199.933,7683.0
2023-11-30 11:10:00,217.6,217.74,217.6,217.66,3400.0,199.8412,199.9697,199.8412,199.8963,3400.0
2023-11-30 11:15:00,217.66,217.73,217.5,217.5,2121.0,199.8963,199.9606,199.7493,199.7493,2121.0
2023-11-30 11:20:00,217.53,217.67,217.51,217.65,2008.0,199.7769,199.9055,199.7585,199.8871,2008.0
2023-11-30 11:25:00,217.7,217.82,217.65,217.7,4210.0,199.933,200.0432,199.8871,199.933,4210.0
2023-11-30 11:30:00,217.68,217.73,217.58,217.62,2332.0,199.9146,199.9606,199.8228,199.8595,2332.0
2023-11-30 11:35:00,217.62,217.67,217.2,217.2,2111.0,199.8595,199.9055,199.4738,199.4738,2111.0
2023-11-30 11:40:00,217.14,217.26,217.05,217.1,5584.0,199.4187,199.5289,199.3361,199.382,5584.0
2023-11-30 11:45:00,217.07,217.19,217.03,217.19,2212.0,199.3544,199.4646,199.3177,199.4646,2212.0
2023-11-30 11:50:00,217.15,217.45,217.12,217.33,7440.0,199.4279,199.7034,199.4003,199.5932,7440.0
2023-11-30 11:55:00,217.39,217.39,217.27,217.28,4707.0,199.6483,199.6483,199.5381,199.5473,4707.0
2023-11-30 12:00:00,217.3,217.43,217.26,217.33,4906.0,199.5656,199.685,199.5289,199.5932,4906.0
2023-11-30 12:05:00,217.3,217.38,217.26,217.35,4255.0,199.5656,199.6391,199.5289,199.6116,4255.0
2023-11-30 12:10:00,217.24,217.36,216.9,216.91,10145.0,199.5105,199.6208,199.1983,199.2075,10145.0
2023-11-30 12:15:00,216.84,216.84,216.65,216.66,3050.0,199.1432,199.1432,198.9687,198.9779,3050.0
2023-11-30 12:20:00,216.76,216.86,216.69,216.69,2492.0,199.0697,199.1616,199.0054,199.0054,2492.0
2023-11-30 12:25:00,216.65,216.92,216.65,216.92,2100.0,198.9687,199.2167,198.9687,199.2167,2100.0
2023-11-30 12:30:00,216.92,216.95,216.78,216.94,3850.0,199.2167,199.2442,199.0881,199.235,3850.0
2023-11-30 12:35:00,216.93,216.98,216.9,216.96,2713.0,199.2258,199.2718,199.1983,199.2534,2713.0
2023-11-30 12:40:00,217.02,217.19,217.01,217.1,2062.0,199.3085,199.4646,199.2993,199.382,2062.0
2023-11-30 12:45:00,217.06,217.07,216.96,216.96,1300.0,199.3452,199.3544,199.2534,199.2534,1300.0
2023-11-30 12:50:00,217.03,217.04,216.89,216.97,3244.0,199.3177,199.3269,199.1891,199.2626,3244.0
2023-11-30 12:55:00,216.98,217.02,216.89,216.93,2184.0,199.2718,199.3085,199.1891,199.2258,2184.0
2023-11-30 13:00:00,216.9,217.11,216.88,217.11,3823.0,199.1983,199.3912,199.1799,199.3912,3823.0
2023-11-30 13:05:00,217.14,217.2,216.97,217.0,5320.0,199.4187,199.4738,199.2626,199.2901,5320.0
2023-11-30 13:10:00,216.96,217.19,216.89,217.17,4581.0,199.2534,199.4646,199.1891,199.4463,4581.0
2023-11-30 13:15:00,217.18,217.35,217.13,217.15,2578.0,199.4554,199.6116,199.4095,199.4279,2578.0
2023-11-30 13:20:00,217.18,217.21,217.11,217.11,2050.0,199.4554,199.483,199.3912,199.3912,2050.0
2023-11-30 13:25:00,217.14,217.15,217.08,217.13,1043.0,199.4187,199.4279,199.3636,199.4095,1043.0
2023-11-30 13:30:00,217.13,217.27,217.12,217.2,2700.0,199.4095,199.5381,199.4003,199.4738,2700.0
2023-11-30 13:35:00,217.25,217.34,217.14,217.29,6787.0,199.5197,199.6024,199.4187,199.5565,6787.0
2023-11-30 13:40:00,217.25,217.43,217.25,217.4,5022.0,199.5197,199.685,199.5197,199.6575,5022.0
2023-11-30 13:45:00,217.41,217.41,217.1,217.27,4941.0,199.6667,199.6667,199.382,199.5381,4941.0
2023-11-30 13:50:00,217.27,217.28,217.13,217.15,2782.0,199.5381,199.5473,199.4095,199.4279,2782.0
2023-11-30 13:55:00,217.13,217.13,216.89,216.92,3612.0,199.4095,199.4095,199.1891,199.2167,3612.0
2023-11-30 14:00:00,216.96,217.0,216.93,216.97,1829.0,199.2534,199.2901,199.2258,199.2626,1829.0
2023-11-30 14:05:00,216.97,217.24,216.96,217.08,6766.0,199.2626,199.5105,199.2534,199.3636,6766.0
2023-11-30 14:10:00,217.08,217.17,216.99,216.99,11207.0,199.3636,199.4463,199.2809,199.2809,11207.0
2023-11-30 14:15:00,217.08,217.22,217.05,217.22,2412.0,199.3636,199.4922,199.3361,199.4922,2412.0
2023-11-30 14:20:00,217.26,217.26,217.09,217.19,4120.0,199.5289,199.5289,199.3728,199.4646,4120.0
2023-11-30 14:25:00,217.19,217.36,217.14,217.23,3308.0,199.4646,199.6208,199.4187,199.5014,3308.0
2023-11-30 14:30:00,217.23,217.25,217.05,217.16,6659.0,199.5014,199.5197,199.3361,199.4371,6659.0
2023-11-30 14:35:00,217.24,217.35,217.23,217.23,4113.0,199.5105,199.6116,199.5014,199.5014,4113.0
2023-11-30 14:40:00,217.22,217.42,217.22,217.4,3505.0,199.4922,199.6759,199.4922,199.6575,3505.0
2023-11-30 14:45:00,217.4,217.5,217.29,217.48,4180.0,199.6575,199.7493,199.5565,199.731,4180.0
2023-11-30 14:50:00,217.51,217.51,217.13,217.24,9294.0,199.7585,199.7585,199.4095,199.5105,9294.0
2023-11-30 14:55:00,217.28,217.5,217.26,217.37,4026.0,199.5473,199.7493,199.5289,199.6299,4026.0
2023-11-30 15:00:00,217.38,217.38,217.22,217.23,3718.0,199.6391,199.6391,199.4922,199.5014,3718.0
2023-11-30 15:05:00,217.22,217.48,217.18,217.38,6032.0,199.4922,199.731,199.4554,199.6391,6032.0
2023-11-30 15:10:00,217.4,217.64,217.4,217.5,3424.0,199.6575,199.8779,199.6575,199.7493,3424.0
2023-11-30 15:15:00,217.42,217.65,217.39,217.53,6353.0,199.6759,199.8871,199.6483,199.7769,6353.0
2023-11-30 15:20:00,217.57,217.73,217.52,217.66,12725.0,199.8136,199.9606,199.7677,199.8963,12725.0
2023-11-30 15:25:00,217.69,217.83,217.62,217.75,9137.0,199.9238,200.0524,199.8595,199.9789,9137.0
2023-11-30 15:30:00,217.75,217.75,217.56,217.72,6646.0,199.9789,199.9789,199.8044,199.9514,6646.0
2023-11-30 15:35:00,217.7,217.77,217.65,217.71,5059.0,199.933,199.9973,199.8871,199.9422,5059.0
2023-11-30 15:40:00,217.71,217.97,217.66,217.96,18212.0,199.9422,200.181,199.8963,200.1718,18212.0
2023-11-30 15:45:00,217.95,218.23,217.95,218.14,19724.0,200.1626,200.4197,200.1626,200.3371,19724.0
2023-11-30 15:50:00,218.21,219.22,218.13,218.45,77268.0,200.4014,201.329,200.3279,200.6218,77268.0
2023-11-30 15:55:00,218.24,218.56,218.12,218.36,127132.0,200.4289,200.7228,200.3187,200.5391,127132.0
2023-12-01 09:30:00,218.61,220.48,218.56,220.13,44180.0,200.7687,202.4861,200.7228,202.1647,44180.0
2023-12-01 09:35:00,220.13,220.32,219.95,220.2,5537.0,202.1647,202.3392,201.9994,202.229,5537.0
2023-12-01 09:40:00,220.26,220.76,220.26,220.5,11627.0,202.2841,202.7433,202.2841,202.5045,11627.0
2023-12-01 09:45:00,220.48,220.81,220.4,220.81,12038.0,202.4861,202.7892,202.4127,202.7892,12038.0
2023-12-01 09:50:00,220.81,220.95,220.44,220.67,13763.0,202.7892,202.9178,202.4494,202.6606,13763.0
2023-12-01 09:55:00,220.62,220.97,220.45,220.89,11548.0,202.6147,202.9361,202.4586,202.8627,11548.0
2023-12-01 10:00:00,220.98,221.38,220.88,221.29,52984.0,202.9453,203.3127,202.8535,203.23,52984.0
2023-12-01 10:05:00,221.23,221.37,220.88,220.91,17896.0,203.1749,203.3035,202.8535,202.881,17896.0
2023-12-01 10:10:00,220.8,220.88,220.07,220.15,10942.0,202.78,202.8535,202.1096,202.1831,10942.0
2023-12-01 10:15:00,220.27,220.48,219.9,219.98,6686.0,202.2933,202.4861,201.9535,202.0269,6686.0
2023-12-01 10:20:00,219.95,220.07,219.62,220.03,7250.0,201.9994,202.1096,201.6963,202.0728,7250.0
2023-12-01 10:25:00,219.96,220.24,219.89,220.14,11919.0,202.0086,202.2657,201.9443,202.1739,11919.0
2023-12-01 10:30:00,220.11,220.24,220.05,220.15,4775.0,202.1463,202.2657,202.0912,202.1831,4775.0
2023-12-01 10:35:00,220.15,220.52,220.12,220.5,11488.0,202.1831,202.5229,202.1555,202.5045,11488.0
2023-12-01 10:40:00,220.5,220.52,220.33,220.38,5059.0,202.5045,202.5229,202.3484,202.3943,5059.0
2023-12-01 10:45:00,220.32,220.38,219.85,219.85,22168.0,202.3392,202.3943,201.9075,201.9075,22168.0
2023-12-01 10:50:00,219.9,219.92,219.4,219.42,5651.0,201.9535,201.9718,201.4943,201.5126,5651.0
2023-12-01 10:55:00,219.48,219.64,219.37,219.62,8053.0,201.5677,201.7147,201.4667,201.6963,8053.0
2023-12-01 11:00:00,219.67,219.7,219.16,219.7,24716.0,201.7422,201.7698,201.2738,201.7698,24716.0
2023-12-01 11:05:00,219.7,219.92,219.59,219.87,18967.0,201.7698,201.9718,201.6688,201.9259,18967.0
2023-12-01 11:10:00,219.92,220.15,219.85,220.02,16031.0,201.9718,202.1831,201.9075,202.0637,16031.0
2023-12-01 11:15:00,220.04,220.06,219.65,219.9,22727.0,202.082,202.1004,201.7239,201.9535,22727.0
2023-12-01 11:20:00,219.96,220.02,219.38,219.39,5918.0,202.0086,202.0637,201.4759,201.4851,5918.0
2023-12-01 11:25:00,219.47,219.75,219.47,219.73,6348.0,201.5585,201.8157,201.5585,201.7973,6348.0
2023-12-01 11:30:00,219.76,219.88,219.35,219.88,8034.0,201.8249,201.9351,201.4483,201.9351,8034.0
2023-12-01 11:35:00,219.73,219.77,219.54,219.72,9883.0,201.7973,201.8341,201.6228,201.7881,9883.0
2023-12-01 11:40:00,219.81,220.15,219.69,220.02,6236.0,201.8708,202.1831,201.7606,202.0637,6236.0
2023-12-01 11:45:00,220.01,220.29,219.96,220.2,11062.0,202.0545,202.3116,202.0086,202.229,11062.0
2023-12-01 11:50:00,220.26,220.71,220.24,220.57,3731.0,202.2841,202.6974,202.2657,202.5688,3731.0
2023-12-01 11:55:00,220.59,220.65,220.33,220.41,5907.0,202.5871,202.6422,202.3484,202.4218,5907.0
2023-12-01 12:00:00,220.45,220.47,220.16,220.46,5268.0,202.4586,202.4769,202.1922,202.4678,5268.0
2023-12-01 12:05:00,220.4,220.55,220.2,220.54,3020.0,202.4127,202.5504,202.229,202.5412,3020.0
2023-12-01 12:10:00,220.42,220.58,220.37,220.41,5543.0,202.431,202.578,202.3851,202.4218,5543.0
2023-12-01 12:15:00,220.44,221.01,220.42,220.99,11170.0,202.4494,202.9729,202.431,202.9545,11170.0
2023-12-01 12:20:00,221.01,221.08,220.72,220.8,5517.0,202.9729,203.0372,202.7065,202.78,5517.0
2023-12-01 12:25:00,220.87,220.98,220.78,220.94,3405.0,202.8443,202.9453,202.7616,202.9086,3405.0
2023-12-01 12:30:00,220.87,221.21,220.87,221.09,8310.0,202.8443,203.1565,202.8443,203.0463,8310.0
2023-12-01 12:35:00,221.17,221.24,221.02,221.06,4401.0,203.1198,203.1841,202.9821,203.0188,4401.0
2023-12-01 12:40:00,221.16,221.17,221.07,221.09,2316.0,203.1106,203.1198,203.028,203.0463,2316.0
2023-12-01 12:45:00,221.1,221.32,221.08,221.32,3557.0,203.0555,203.2576,203.0372,203.2576,3557.0
2023-12-01 12:50:00,221.31,221.49,221.19,221.44,4516.0,203.2484,203.4137,203.1382,203.3678,4516.0
2023-12-01 12:55:00,221.44,221.48,221.05,221.07,15286.0,203.3678,203.4045,203.0096,203.028,15286.0
2023-12-01 13:00:00,221.03,221.03,220.83,220.84,4036.0,202.9912,202.9912,202.8076,202.8167,4036.0
2023-12-01 13:05:00,220.82,220.82,220.56,220.65,7981.0,202.7984,202.7984,202.5596,202.6422,7981.0
2023-12-01 13:10:00,220.59,220.77,220.42,220.53,8129.0,202.5871,202.7525,202.431,202.532,8129.0
2023-12-01 13:15:00,220.53,220.64,220.39,220.5,18561.0,202.532,202.6331,202.4035,202.5045,18561.0
2023-12-01 13:20:00,220.45,220.5,219.97,219.97,10058.0,202.4586,202.5045,202.0177,202.0177,10058.0
2023-12-01 13:25:00,219.97,219.99,219.63,219.73,8189.0,202.0177,202.0361,201.7055,201.7973,8189.0
2023-12-01 13:30:00,219.65,220.28,219.64,220.28,6554.0,201.7239,202.3024,201.7147,202.3024,6554.0
2023-12-01 13:35:00,220.31,220.43,220.24,220.37,8017.0,202.33,202.4402,202.2657,202.3851,8017.0
2023-12-01 13:40:00,220.32,220.38,220.12,220.21,10668.0,202.3392,202.3943,202.1555,202.2382,10668.0
2023-12-01 13:45:00,220.2,220.27,220.13,220.13,9625.0,202.229,202.2933,202.1647,202.1647,9625.0
2023-12-01 13:50:00,220.18,220.29,220.09,220.14,12913.0,202.2106,202.3116,202.128,202.1739,12913.0
2023-12-01 13:55:00,220.11,220.11,219.84,219.92,7069.0,202.1463,202.1463,201.8984,201.9718,7069.0
2023-12-01 14:00:00,219.92,220.32,219.88,220.28,143460.0,201.9718,202.3392,201.9351,202.3024,143460.0
2023-12-01 14:05:00,220.22,220.27,219.85,219.88,5251.0,202.2473,202.2933,201.9075,201.9351,5251.0
2023-12-01 14:10:00,219.97,220.02,219.85,220.02,4093.0,202.0177,202.0637,201.9075,202.0637,4093.0
2023-12-01 14:15:00,220.02,220.07,219.93,219.94,5635.0,202.0637,202.1096,201.981,201.9902,5635.0
2023-12-01 14:20:00,219.9,220.14,219.9,220.01,5016.0,201.9535,202.1739,201.9535,202.0545,5016.0
2023-12-01 14:25:00,220.01,220.02,219.86,219.95,4330.0,202.0545,202.0637,201.9167,201.9994,4330.0
2023-12-01 14:30:00,219.91,219.99,219.64,219.81,5692.0,201.9626,202.0361,201.7147,201.8708,5692.0
2023-12-01 14:35:00,219.8,219.9,219.46,219.62,9647.0,201.8616,201.9535,201.5494,201.6963,9647.0
2023-12-01 14:40:00,219.64,219.83,219.6,219.73,5555.0,201.7147,201.8892,201.6779,201.7973,5555.0
2023-12-01 14:45:00,219.71,220.03,219.68,219.99,13192.0,201.779,202.0728,201.7514,202.0361,13192.0
2023-12-01 14:50:00,219.97,220.07,219.93,220.06,3493.0,202.0177,202.1096,201.981,202.1004,3493.0
2023-12-01 14:55:00,219.98,220.03,219.78,219.9,6960.0,202.0269,202.0728,201.8433,201.9535,6960.0
2023-12-01 15:00:00,219.81,219.85,219.66,219.66,7448.0,201.8708,201.9075,201.733,201.733,7448.0
2023-12-01 15:05:00,219.62,219.64,219.46,219.52,9710.0,201.6963,201.7147,201.5494,201.6045,9710.0
2023-12-01 15:10:00,219.57,219.74,219.52,219.68,12395.0,201.6504,201.8065,201.6045,201.7514,12395.0
2023-12-01 15:15:00,219.67,219.73,219.6,219.72,12812.0,201.7422,201.7973,201.6779,201.7881,12812.0
2023-12-01 15:20:00,219.75,219.76,219.35,219.46,18365.0,201.8157,201.8249,201.4483,201.5494,18365.0
2023-12-01 15:25:00,219.47,219.59,219.36,219.37,10123.0,201.5585,201.6688,201.4575,201.4667,10123.0
2023-12-01 15:30:00,219.32,219.45,219.28,219.31,28612.0,201.4208,201.5402,201.3841,201.4116,28612.0
2023-12-01 15:35:00,219.31,219.36,218.97,219.13,52186.0,201.4116,201.4575,201.0994,201.2463,52186.0
2023-12-01 15:40:00,219.12,219.31,219.05,219.26,9481.0,201.2371,201.4116,201.1728,201.3657,9481.0
2023-12-01 15:45:00,219.23,219.78,219.23,219.78,22335.0,201.3381,201.8433,201.3381,201.8433,22335.0
2023-12-01 15:50:00,219.76,219.82,219.29,219.52,48709.0,201.8249,201.88,201.3932,201.6045,48709.0
2023-12-01 15:55:00,219.55,219.6,219.32,219.56,132501.0,201.632,201.6779,201.4208,201.6412,132501.0
2023-12-04 09:30:00,219.15,222.16,219.15,222.11,36977.0,201.2647,204.029,201.2647,203.9831,36977.0
2023-12-04 09:35:00,221.68,222.8,221.67,222.8,17525.0,203.5882,204.6168,203.579,204.6168,17525.0
2023-12-04 09:40:00,222.61,223.65,222.25,223.58,14135.0,204.4423,205.3974,204.1117,205.3331,14135.0
2023-12-04 09:45:00,223.58,223.8,222.84,222.84,19464.0,205.3331,205.5352,204.6535,204.6535,19464.0
2023-12-04 09:50:00,222.88,222.88,221.89,222.33,10396.0,204.6903,204.6903,203.781,204.1851,10396.0
2023-12-04 09:55:00,222.5,222.5,221.71,221.81,18326.0,204.3413,204.3413,203.6157,203.7076,18326.0
2023-12-04 10:00:00,221.81,221.97,221.49,221.51,13493.0,203.7076,203.8545,203.4137,203.4321,13493.0
2023-12-04 10:05:00,221.46,221.89,221.46,221.79,8212.0,203.3861,203.781,203.3861,203.6892,8212.0
2023-12-04 10:10:00,221.78,221.81,220.75,220.96,17463.0,203.68,203.7076,202.7341,202.9269,17463.0
2023-12-04 10:15:00,221.03,221.34,220.96,221.14,16735.0,202.9912,203.2759,202.9269,203.0923,16735.0
2023-12-04 10:20:00,221.18,221.2,220.77,220.92,6804.0,203.129,203.1474,202.7525,202.8902,6804.0
2023-12-04 10:25:00,220.97,221.0,220.58,220.89,13581.0,202.9361,202.9637,202.578,202.8627,13581.0
2023-12-04 10:30:00,220.89,221.16,220.78,221.09,5449.0,202.8627,203.1106,202.7616,203.0463,5449.0
2023-12-04 10:35:00,221.15,221.16,220.56,220.68,25299.0,203.1014,203.1106,202.5596,202.6698,25299.0
2023-12-04 10:40:00,220.66,220.66,220.44,220.44,3911.0,202.6514,202.6514,202.4494,202.4494,3911.0
2023-12-04 10:45:00,220.52,220.52,219.97,219.97,5429.0,202.5229,202.5229,202.0177,202.0177,5429.0
2023-12-04 10:50:00,219.95,220.5,219.85,220.47,15875.0,201.9994,202.5045,201.9075,202.4769,15875.0
2023-12-04 10:55:00,220.52,220.56,220.21,220.27,8281.0,202.5229,202.5596,202.2382,202.2933,8281.0
2023-12-04 11:00:00,220.24,220.5,220.11,220.5,4791.0,202.2657,202.5045,202.1463,202.5045,4791.0
2023-12-04 11:05:00,220.5,220.73,220.46,220.5,4943.0,202.5045,202.7157,202.4678,202.5045,4943.0
2023-12-04 11:10:00,220.43,220.43,220.15,220.15,16505.0,202.4402,202.4402,202.1831,202.1831,16505.0
2023-12-04 11:15:00,220.15,220.47,220.05,220.47,3507.0,202.1831,202.4769,202.0912,202.4769,3507.0
2023-12-04 11:20:00,220.47,220.66,220.03,220.45,10763.0,202.4769,202.6514,202.0728,202.4586,10763.0
2023-12-04 11:25:00,220.36,220.96,220.31,220.94,5023.0,202.3759,202.9269,202.33,202.9086,5023.0
2023-12-04 11:30:00,220.87,220.87,220.5,220.53,2900.0,202.8443,202.8443,202.5045,202.532,2900.0
2023-12-04 11:35:00,220.38,220.53,220.2,220.2,2271.0,202.3943,202.532,202.229,202.229,2271.0
2023-12-04 11:40:00,220.19,220.28,220.18,220.22,5663.0,202.2198,202.3024,202.2106,202.2473,5663.0
2023-12-04 11:45:00,220.32,220.76,220.32,220.64,6230.0,202.3392,202.7433,202.3392,202.6331,6230.0
2023-12-04 11:50:00,220.64,220.79,220.51,220.72,4752.0,202.6331,202.7708,202.5137,202.7065,4752.0
2023-12-04 11:55:00,220.68,220.86,220.68,220.76,4682.0,202.6698,202.8351,202.6698,202.7433,4682.0
2023-12-04 12:00:00,220.82,220.88,220.67,220.78,4060.0,202.7984,202.8535,202.6606,202.7616,4060.0
2023-12-04 12:05:00,220.78,220.79,220.56,220.63,9973.0,202.7616,202.7708,202.5596,202.6239,9973.0
2023-12-04 12:10:00,220.63,220.69,220.46,220.52,2707.0,202.6239,202.679,202.4678,202.5229,2707.0
2023-12-04 12:15:00,220.51,220.62,220.37,220.37,2372.0,202.5137,202.6147,202.3851,202.3851,2372.0
2023-12-04 12:20:00,220.4,220.46,220.23,220.23,3215.0,202.4127,202.4678,202.2565,202.2565,3215.0
2023-12-04 12:25:00,220.22,220.27,220.1,220.17,2469.0,202.2473,202.2933,202.1371,202.2014,2469.0
2023-12-04 12:30:00,220.18,220.24,220.1,220.21,4456.0,202.2106,202.2657,202.1371,202.2382,4456.0
2023-12-04 12:35:00,220.23,220.27,220.06,220.11,6175.0,202.2565,202.2933,202.1004,202.1463,6175.0
2023-12-04 12:40:00,220.12,220.23,220.11,220.11,2950.0,202.1555,202.2565,202.1463,202.1463,2950.0
2023-12-04 12:45:00,220.15,220.15,219.8,219.97,7900.0,202.1831,202.1831,201.8616,202.0177,7900.0
2023-12-04 12:50:00,220.0,220.1,219.96,219.99,2200.0,202.0453,202.1371,202.0086,202.0361,2200.0
2023-12-04 12:55:00,220.01,220.28,220.01,220.25,3824.0,202.0545,202.3024,202.0545,202.2749,3824.0
2023-12-04 13:00:00,220.16,220.28,220.12,220.18,1600.0,202.1922,202.3024,202.1555,202.2106,1600.0
2023-12-04 13:05:00,220.11,220.27,220.07,220.27,3748.0,202.1463,202.2933,202.1096,202.2933,3748.0
2023-12-04 13:10:00,220.27,220.29,220.06,220.2,3475.0,202.2933,202.3116,202.1004,202.229,3475.0
2023-12-04 13:15:00,220.17,220.32,220.16,220.3,2350.0,202.2014,202.3392,202.1922,202.3208,2350.0
2023-12-04 13:20:00,220.31,220.31,220.2,220.26,1764.0,202.33,202.33,202.229,202.2841,1764.0
2023-12-04 13:25:00,220.2,220.33,220.2,220.26,1910.0,202.229,202.3484,202.229,202.2841,1910.0
2023-12-04 13:30:00,220.29,220.44,220.24,220.38,4100.0,202.3116,202.4494,202.2657,202.3943,4100.0
2023-12-04 13:35:00,220.4,220.43,220.29,220.31,2400.0,202.4127,202.4402,202.3116,202.33,2400.0
2023-12-04 13:40:00,220.38,220.4,220.31,220.4,2449.0,202.3943,202.4127,202.33,202.4127,2449.0
2023-12-04 13:45:00,220.32,220.44,220.29,220.38,4960.0,202.3392,202.4494,202.3116,202.3943,4960.0
2023-12-04 13:50:00,220.44,220.45,220.27,220.31,2109.0,202.4494,202.4586,202.2933,202.33,2109.0
2023-12-04 13:55:00,220.29,220.36,220.22,220.31,4300.0,202.3116,202.3759,202.2473,202.33,4300.0
2023-12-04 14:00:00,220.36,220.46,220.3,220.3,9934.0,202.3759,202.4678,202.3208,202.3208,9934.0
2023-12-04 14:05:00,220.29,220.33,220.26,220.27,1789.0,202.3116,202.3484,202.2841,202.2933,1789.0
2023-12-04 14:10:00,220.26,220.31,220.2,220.27,2924.0,202.2841,202.33,202.229,202.2933,2924.0
2023-12-04 14:15:00,220.29,220.29,219.94,219.94,3973.0,202.3116,202.3116,201.9902,201.9902,3973.0
2023-12-04 14:20:00,219.9,219.9,219.66,219.68,1945.0,201.9535,201.9535,201.733,201.7514,1945.0
2023-12-04 14:25:00,219.65,219.74,219.65,219.74,3200.0,201.7239,201.8065,201.7239,201.8065,3200.0
2023-12-04 14:30:00,219.74,219.91,219.73,219.74,3670.0,201.8065,201.9626,201.7973,201.8065,3670.0
2023-12-04 14:35:00,219.73,219.84,219.73,219.84,3816.0,201.7973,201.8984,201.7973,201.8984,3816.0
2023-12-04 14:40:00,219.75,219.99,219.72,219.99,2442.0,201.8157,202.0361,201.7881,202.0361,2442.0
2023-12-04 14:45:00,219.98,220.04,219.76,219.89,3849.0,202.0269,202.082,201.8249,201.9443,3849.0
2023-12-04 14:50:00,219.88,219.9,219.8,219.9,1957.0,201.9351,201.9535,201.8616,201.9535,1957.0
2023-12-04 14:55:00,219.82,219.82,219.62,219.62,2620.0,201.88,201.88,201.6963,201.6963,2620.0
2023-12-04 15:00:00,219.67,219.69,219.62,219.62,3209.0,201.7422,201.7606,201.6963,201.6963,3209.0
2023-12-04 15:05:00,219.58,219.72,219.58,219.71,7370.0,201.6596,201.7881,201.6596,201.779,7370.0
2023-12-04 15:10:00,219.72,219.89,219.72,219.88,4689.0,201.7881,201.9443,201.7881,201.9351,4689.0
2023-12-04 15:15:00,219.86,219.89,219.77,219.77,3176.0,201.9167,201.9443,201.8341,201.8341,3176.0
2023-12-04 15:20:00,219.86,219.86,219.58,219.69,9765.0,201.9167,201.9167,201.6596,201.7606,9765.0
2023-12-04 15:25:00,219.7,220.07,219.67,219.84,8751.0,201.7698,202.1096,201.7422,201.8984,8751.0
2023-12-04 15:30:00,219.89,219.93,219.74,219.83,5351.0,201.9443,201.981,201.8065,201.8892,5351.0
2023-12-04 15:35:00,219.78,219.78,219.6,219.64,4860.0,201.8433,201.8433,201.6779,201.7147,4860.0
2023-12-04 15:40:00,219.6,219.78,219.6,219.74,6818.0,201.6779,201.8433,201.6779,201.8065,6818.0
2023-12-04 15:45:00,219.77,219.84,219.63,219.81,8003.0,201.8341,201.8984,201.7055,201.8708,8003.0
2023-12-04 15:50:00,219.8,219.94,219.74,219.78,19647.0,201.8616,201.9902,201.8065,201.8433,19647.0
2023-12-04 15:55:00,219.74,219.84,219.73,219.81,36232.0,201.8065,201.8984,201.7973,201.8708,36232.0
2023-12-05 09:30:00,218.33,218.92,217.39,217.89,32210.0,200.5116,201.0534,199.6483,200.1075,32210.0
2023-12-05 09:35:00,217.77,218.04,216.32,217.53,6597.0,199.9973,200.2453,198.6656,199.7769,6597.0
2023-12-05 09:40:00,217.16,217.7,217.16,217.5,2777.0,199.4371,199.933,199.4371,199.7493,2777.0
2023-12-05 09:45:00,217.42,217.63,217.1,217.63,6086.0,199.6759,199.8687,199.382,199.8687,6086.0
2023-12-05 09:50:00,217.34,217.5,217.08,217.23,11063.0,199.6024,199.7493,199.3636,199.5014,11063.0
2023-12-05 09:55:00,217.23,217.23,216.75,216.75,7639.0,199.5014,199.5014,199.0605,199.0605,7639.0
2023-12-05 10:00:00,216.67,217.96,216.67,217.87,10099.0,198.9871,200.1718,198.9871,200.0891,10099.0
2023-12-05 10:05:00,217.76,217.89,217.49,217.77,6883.0,199.9881,200.1075,199.7401,199.9973,6883.0
2023-12-05 10:10:00,217.69,217.83,217.64,217.73,2540.0,199.9238,200.0524,199.8779,199.9606,2540.0
2023-12-05 10:15:00,217.56,218.07,217.5,218.07,5999.0,199.8044,200.2728,199.7493,200.2728,5999.0
2023-12-05 10:20:00,218.09,218.09,217.71,217.96,15438.0,200.2912,200.2912,199.9422,200.1718,15438.0
2023-12-05 10:25:00,218.01,218.06,217.7,218.06,6468.0,200.2177,200.2636,199.933,200.2636,6468.0
2023-12-05 10:30:00,218.13,218.23,217.99,218.12,4662.0,200.3279,200.4197,200.1993,200.3187,4662.0
2023-12-05 10:35:00,218.31,218.37,218.1,218.22,5317.0,200.4932,200.5483,200.3004,200.4106,5317.0
2023-12-05 10:40:00,218.23,218.53,218.19,218.5,5213.0,200.4197,200.6953,200.383,200.6677,5213.0
2023-12-05 10:45:00,218.54,218.61,218.21,218.21,12880.0,200.7044,200.7687,200.4014,200.4014,12880.0
2023-12-05 10:50:00,218.31,218.4,218.19,218.26,8763.0,200.4932,200.5759,200.383,200.4473,8763.0
2023-12-05 10:55:00,218.26,218.3,218.02,218.04,4818.0,200.4473,200.484,200.2269,200.2453,4818.0
2023-12-05 11:00:00,218.13,218.3,218.04,218.17,5580.0,200.3279,200.484,200.2453,200.3646,5580.0
2023-12-05 11:05:00,218.14,218.43,218.07,218.3,13560.0,200.3371,200.6034,200.2728,200.484,13560.0
2023-12-05 11:10:00,218.34,218.45,218.24,218.28,2859.0,200.5208,200.6218,200.4289,200.4657,2859.0
2023-12-05 11:15:00,218.17,218.21,217.79,217.79,3300.0,200.3646,200.4014,200.0157,200.0157,3300.0
2023-12-05 11:20:00,217.79,217.91,217.61,217.86,15015.0,200.0157,200.1259,199.8503,200.0799,15015.0
2023-12-05 11:25:00,217.89,218.14,217.86,218.01,6031.0,200.1075,200.3371,200.0799,200.2177,6031.0
2023-12-05 11:30:00,218.01,218.27,217.98,218.08,4929.0,200.2177,200.4565,200.1902,200.282,4929.0
2023-12-05 11:35:00,218.1,218.12,217.99,218.11,22587.0,200.3004,200.3187,200.1993,200.3095,22587.0
2023-12-05 11:40:00,218.06,218.08,217.79,217.88,5533.0,200.2636,200.282,200.0157,200.0983,5533.0
2023-12-05 11:45:00,217.87,217.87,217.57,217.59,3239.0,200.0891,200.0891,199.8136,199.832,3239.0
2023-12-05 11:50:00,217.59,217.64,217.51,217.51,1488.0,199.832,199.8779,199.7585,199.7585,1488.0
2023-12-05 11:55:00,217.57,217.64,217.39,217.52,5275.0,199.8136,199.8779,199.6483,199.7677,5275.0
2023-12-05 12:00:00,217.44,217.49,217.37,217.37,1600.0,199.6942,199.7401,199.6299,199.6299,1600.0
2023-12-05 12:05:00,217.42,217.45,217.31,217.45,3600.0,199.6759,199.7034,199.5748,199.7034,3600.0
2023-12-05 12:10:00,217.45,217.58,217.45,217.51,4555.0,199.7034,199.8228,199.7034,199.7585,4555.0
2023-12-05 12:15:00,217.53,217.57,217.47,217.53,1200.0,199.7769,199.8136,199.7218,199.7769,1200.0
2023-12-05 12:20:00,217.52,217.53,217.26,217.33,6050.0,199.7677,199.7769,199.5289,199.5932,6050.0
2023-12-05 12:25:00,217.36,217.6,217.35,217.55,4600.0,199.6208,199.8412,199.6116,199.7952,4600.0
2023-12-05 12:30:00,217.57,217.61,217.53,217.55,1320.0,199.8136,199.8503,199.7769,199.7952,1320.0
2023-12-05 12:35:00,217.59,217.67,217.49,217.59,4681.0,199.832,199.9055,199.7401,199.832,4681.0
2023-12-05 12:40:00,217.62,217.62,217.43,217.52,2540.0,199.8595,199.8595,199.685,199.7677,2540.0
2023-12-05 12:45:00,217.52,217.67,217.51,217.64,12888.0,199.7677,199.9055,199.7585,199.8779,12888.0
2023-12-05 12:50:00,217.61,217.78,217.58,217.78,7032.0,199.8503,200.0065,199.8228,200.0065,7032.0
2023-12-05 12:55:00,217.76,217.77,217.71,217.73,1709.0,199.9881,199.9973,199.9422,199.9606,1709.0
2023-12-05 13:00:00,217.7,217.8,217.7,217.78,2397.0,199.933,200.0248,199.933,200.0065,2397.0
2023-12-05 13:05:00,217.75,217.89,217.63,217.89,6400.0,199.9789,200.1075,199.8687,200.1075,6400.0
2023-12-05 13:10:00,217.84,217.91,217.83,217.88,3862.0,200.0616,200.1259,200.0524,200.0983,3862.0
2023-12-05 13:15:00,217.88,217.95,217.65,217.73,2617.0,200.0983,200.1626,199.8871,199.9606,2617.0
2023-12-05 13:20:00,217.77,217.89,217.59,217.6,11360.0,199.9973,200.1075,199.832,199.8412,11360.0
2023-12-05 13:25:00,217.65,217.73,217.65,217.69,2600.0,199.8871,199.9606,199.8871,199.9238,2600.0
2023-12-05 13:30:00,217.69,217.83,217.63,217.77,9400.0,199.9238,200.0524,199.8687,199.9973,9400.0
2023-12-05 13:35:00,217.84,217.84,217.73,217.8,3974.0,200.0616,200.0616,199.9606,200.0248,3974.0
2023-12-05 13:40:00,217.77,217.9,217.72,217.89,5845.0,199.9973,200.1167,199.9514,200.1075,5845.0
2023-12-05 13:45:00,217.9,217.9,217.6,217.62,4868.0,200.1167,200.1167,199.8412,199.8595,4868.0
2023-12-05 13:50:00,217.64,217.64,217.45,217.45,1381.0,199.8779,199.8779,199.7034,199.7034,1381.0
2023-12-05 13:55:00,217.5,217.5,217.35,217.38,2297.0,199.7493,199.7493,199.6116,199.6391,2297.0
2023-12-05 14:00:00,217.34,217.4,217.34,217.34,1887.0,199.6024,199.6575,199.6024,199.6024,1887.0
2023-12-05 14:05:00,217.32,217.32,217.2,217.23,1799.0,199.584,199.584,199.4738,199.5014,1799.0
2023-12-05 14:10:00,217.25,217.49,217.25,217.47,5198.0,199.5197,199.7401,199.5197,199.7218,5198.0
2023-12-05 14:15:00,217.5,217.59,217.42,217.48,3950.0,199.7493,199.832,199.6759,199.731,3950.0
2023-12-05 14:20:00,217.52,217.53,217.4,217.46,7684.0,199.7677,199.7769,199.6575,199.7126,7684.0
2023-12-05 14:25:00,217.47,217.66,217.45,217.45,5491.0,199.7218,199.8963,199.7034,199.7034,5491.0
2023-12-05 14:30:00,217.43,217.54,217.36,217.47,3353.0,199.685,199.7861,199.6208,199.7218,3353.0
2023-12-05 14:35:00,217.47,217.59,217.43,217.49,5417.0,199.7218,199.832,199.685,199.7401,5417.0
2023-12-05 14:40:00,217.5,217.69,217.45,217.67,12228.0,199.7493,199.9238,199.7034,199.9055,12228.0
2023-12-05 14:45:00,217.62,217.68,217.6,217.68,3370.0,199.8595,199.9146,199.8412,199.9146,3370.0
2023-12-05 14:50:00,217.65,217.74,217.64,217.65,15489.0,199.8871,199.9697,199.8779,199.8871,15489.0
2023-12-05 14:55:00,217.65,217.75,217.6,217.74,10670.0,199.8871,199.9789,199.8412,199.9697,10670.0
2023-12-05 15:00:00,217.75,217.87,217.75,217.76,17056.0,199.9789,200.0891,199.9789,199.9881,17056.0
2023-12-05 15:05:00,217.84,218.04,217.73,217.99,9416.0,200.0616,200.2453,199.9606,200.1993,9416.0
2023-12-05 15:10:00,218.04,218.23,218.04,218.08,4903.0,200.2453,200.4197,200.2453,200.282,4903.0
2023-12-05 15:15:00,218.17,218.17,218.04,218.13,4929.0,200.3646,200.3646,200.2453,200.3279,4929.0
2023-12-05 15:20:00,218.11,218.17,218.06,218.16,5050.0,200.3095,200.3646,200.2636,200.3555,5050.0
2023-12-05 15:25:00,218.15,218.15,218.01,218.11,7903.0,200.3463,200.3463,200.2177,200.3095,7903.0
2023-12-05 15:30:00,218.15,218.15,218.07,218.07,6483.0,200.3463,200.3463,200.2728,200.2728,6483.0
2023-12-05 15:35:00,218.06,218.15,218.01,218.06,8554.0,200.2636,200.3463,200.2177,200.2636,8554.0
2023-12-05 15:40:00,218.03,218.06,217.98,217.98,10112.0,200.2361,200.2636,200.1902,200.1902,10112.0
2023-12-05 15:45:00,217.96,218.0,217.9,217.98,16252.0,200.1718,200.2085,200.1167,200.1902,16252.0
2023-12-05 15:50:00,217.95,218.22,217.83,218.22,38739.0,200.1626,200.4106,200.0524,200.4106,38739.0
2023-12-05 15:55:00,218.21,218.37,218.11,218.34,59253.0,200.4014,200.5483,200.3095,200.5208,59253.0
2023-12-06 09:30:00,218.5,218.63,218.03,218.35,16095.0,200.6677,200.7871,200.2361,200.53,16095.0
2023-12-06 09:35:00,218.56,218.78,218.04,218.37,13589.0,200.7228,200.9249,200.2453,200.5483,13589.0
2023-12-06 09:40:00,218.29,218.37,218.07,218.21,1896.0,200.4749,200.5483,200.2728,200.4014,1896.0
2023-12-06 09:45:00,218.28,218.49,217.99,218.17,4955.0,200.4657,200.6585,200.1993,200.3646,4955.0
2023-12-06 09:50:00,217.88,218.09,216.8,217.02,23398.0,200.0983,200.2912,199.1065,199.3085,23398.0
2023-12-06 09:55:00,217.06,217.11,216.13,216.32,16413.0,199.3452,199.3912,198.4911,198.6656,16413.0
2023-12-06 10:00:00,216.41,216.67,216.12,216.15,5785.0,198.7483,198.9871,198.482,198.5095,5785.0
2023-12-06 10:05:00,216.18,216.18,215.2,215.2,21604.0,198.5371,198.5371,197.637,197.637,21604.0
2023-12-06 10:10:00,215.45,215.92,215.45,215.8,5495.0,197.8666,198.2983,197.8666,198.1881,5495.0
2023-12-06 10:15:00,215.91,216.33,215.9,216.1,6262.0,198.2891,198.6748,198.2799,198.4636,6262.0
2023-12-06 10:20:00,216.26,216.41,215.85,215.91,9405.0,198.6105,198.7483,198.234,198.2891,9405.0
2023-12-06 10:25:00,215.9,216.01,215.6,215.68,29720.0,198.2799,198.3809,198.0044,198.0779,29720.0
2023-12-06 10:30:00,215.75,216.01,215.41,215.41,7871.0,198.1421,198.3809,197.8299,197.8299,7871.0
2023-12-06 10:35:00,215.35,215.39,215.16,215.19,5425.0,197.7748,197.8115,197.6003,197.6279,5425.0
2023-12-06 10:40:00,215.14,215.41,214.41,214.42,7323.0,197.5819,197.8299,196.9115,196.9207,7323.0
2023-12-06 10:45:00,214.37,214.56,214.1,214.1,5466.0,196.8748,197.0493,196.6268,196.6268,5466.0
2023-12-06 10:50:00,214.09,214.33,214.02,214.26,5443.0,196.6176,196.838,196.5533,196.7737,5443.0
2023-12-06 10:55:00,214.32,214.32,214.0,214.25,13601.0,196.8289,196.8289,196.535,196.7646,13601.0
2023-12-06 11:00:00,214.31,214.53,214.31,214.44,4558.0,196.8197,197.0217,196.8197,196.9391,4558.0
2023-12-06 11:05:00,214.55,214.64,214.23,214.23,4074.0,197.0401,197.1227,196.7462,196.7462,4074.0
2023-12-06 11:10:00,214.25,214.37,214.14,214.23,13839.0,196.7646,196.8748,196.6635,196.7462,13839.0
2023-12-06 11:15:00,214.2,214.27,214.0,214.02,9009.0,196.7186,196.7829,196.535,196.5533,9009.0
2023-12-06 11:20:00,213.91,213.92,213.6,213.71,10194.0,196.4523,196.4615,196.1676,196.2686,10194.0
2023-12-06 11:25:00,213.68,213.8,213.51,213.65,10117.0,196.2411,196.3513,196.085,196.2135,10117.0
2023-12-06 11:30:00,213.6,213.66,213.33,213.44,3402.0,196.1676,196.2227,195.9196,196.0207,3402.0
2023-12-06 11:35:00,213.47,213.66,213.31,213.31,5037.0,196.0482,196.2227,195.9013,195.9013,5037.0
2023-12-06 11:40:00,213.31,213.7,213.31,213.4,8142.0,195.9013,196.2595,195.9013,195.9839,8142.0
2023-12-06 11:45:00,213.39,213.51,213.31,213.43,5827.0,195.9748,196.085,195.9013,196.0115,5827.0
2023-12-06 11:50:00,213.38,213.6,213.37,213.42,5880.0,195.9656,196.1676,195.9564,196.0023,5880.0
2023-12-06 11:55:00,213.41,213.41,213.19,213.19,4023.0,195.9931,195.9931,195.7911,195.7911,4023.0
2023-12-06 12:00:00,213.15,213.39,213.15,213.29,2983.0,195.7543,195.9748,195.7543,195.8829,2983.0
2023-12-06 12:05:00,213.33,213.41,213.3,213.33,2343.0,195.9196,195.9931,195.8921,195.9196,2343.0
2023-12-06 12:10:00,213.32,213.33,213.12,213.18,7975.0,195.9105,195.9196,195.7268,195.7819,7975.0
2023-12-06 12:15:00,213.19,213.28,213.06,213.06,8956.0,195.7911,195.8737,195.6717,195.6717,8956.0
2023-12-06 12:20:00,213.03,213.08,212.74,213.08,8416.0,195.6441,195.6901,195.3778,195.6901,8416.0
2023-12-06 12:25:00,213.04,213.26,213.0,213.12,9297.0,195.6533,195.8554,195.6166,195.7268,9297.0
2023-12-06 12:30:00,213.03,213.13,212.88,212.96,5350.0,195.6441,195.736,195.5064,195.5798,5350.0
2023-12-06 12:35:00,212.93,213.03,212.89,212.89,2204.0,195.5523,195.6441,195.5156,195.5156,2204.0
2023-12-06 12:40:00,212.85,212.94,212.82,212.83,3690.0,195.4788,195.5615,195.4513,195.4605,3690.0
2023-12-06 12:45:00,212.82,212.87,212.4,212.74,15982.0,195.4513,195.4972,195.0655,195.3778,15982.0
2023-12-06 12:50:00,212.65,212.71,212.39,212.4,2586.0,195.2951,195.3502,195.0564,195.0655,2586.0
2023-12-06 12:55:00,212.41,212.58,212.33,212.48,4123.0,195.0747,195.2309,195.0013,195.139,4123.0
2023-12-06 13:00:00,212.48,212.59,212.46,212.54,4339.0,195.139,195.24,195.1207,195.1941,4339.0
2023-12-06 13:05:00,212.47,212.56,212.43,212.49,3645.0,195.1298,195.2125,195.0931,195.1482,3645.0
2023-12-06 13:10:00,212.53,212.62,212.47,212.47,7132.0,195.1849,195.2676,195.1298,195.1298,7132.0
2023-12-06 13:15:00,212.45,212.85,212.45,212.7,3999.0,195.1115,195.4788,195.1115,195.3411,3999.0
2023-12-06 13:20:00,212.71,213.07,212.71,213.03,7497.0,195.3502,195.6809,195.3502,195.6441,7497.0
2023-12-06 13:25:00,213.0,213.18,212.95,213.14,7913.0,195.6166,195.7819,195.5707,195.7452,7913.0
2023-12-06 13:30:00,213.16,213.39,213.0,213.06,30833.0,195.7635,195.9748,195.6166,195.6717,30833.0
2023-12-06 13:35:00,213.06,213.38,213.0,213.34,13132.0,195.6717,195.9656,195.6166,195.9288,13132.0
2023-12-06 13:40:00,213.39,213.47,213.3,213.34,14360.0,195.9748,196.0482,195.8921,195.9288,14360.0
2023-12-06 13:45:00,213.41,213.53,213.32,213.47,10618.0,195.9931,196.1033,195.9105,196.0482,10618.0
2023-12-06 13:50:00,213.57,213.57,213.39,213.41,2646.0,196.1401,196.1401,195.9748,195.9931,2646.0
2023-12-06 13:55:00,213.49,213.72,213.47,213.63,10739.0,196.0666,196.2778,196.0482,196.1952,10739.0
2023-12-06 14:00:00,213.58,213.66,213.4,213.66,8376.0,196.1492,196.2227,195.9839,196.2227,8376.0
2023-12-06 14:05:00,213.69,213.82,213.62,213.81,6318.0,196.2503,196.3697,196.186,196.3605,6318.0
2023-12-06 14:10:00,213.81,214.02,213.81,213.95,10856.0,196.3605,196.5533,196.3605,196.489,10856.0
2023-12-06 14:15:00,214.0,214.01,213.91,213.96,6873.0,196.535,196.5442,196.4523,196.4982,6873.0
2023-12-06 14:20:00,213.95,214.01,213.84,213.85,5031.0,196.489,196.5442,196.388,196.3972,5031.0
2023-12-06 14:25:00,213.85,214.29,213.85,214.29,11357.0,196.3972,196.8013,196.3972,196.8013,11357.0
2023-12-06 14:30:00,214.2,214.38,214.16,214.34,5016.0,196.7186,196.884,196.6819,196.8472,5016.0
2023-12-06 14:35:00,214.43,214.46,214.24,214.46,6654.0,196.9299,196.9574,196.7554,196.9574,6654.0
2023-12-06 14:40:00,214.54,214.54,214.34,214.34,6513.0,197.0309,197.0309,196.8472,196.8472,6513.0
2023-12-06 14:45:00,214.42,214.52,214.35,214.39,6610.0,196.9207,197.0125,196.8564,196.8931,6610.0
2023-12-06 14:50:00,214.48,214.53,214.36,214.42,6373.0,196.9758,197.0217,196.8656,196.9207,6373.0
2023-12-06 14:55:00,214.42,214.52,214.34,214.48,12022.0,196.9207,197.0125,196.8472,196.9758,12022.0
2023-12-06 15:00:00,214.54,214.62,214.43,214.51,8091.0,197.0309,197.1044,196.9299,197.0033,8091.0
2023-12-06 15:05:00,214.54,214.64,214.47,214.59,6060.0,197.0309,197.1227,196.9666,197.0768,6060.0
2023-12-06 15:10:00,214.62,214.87,214.58,214.71,19144.0,197.1044,197.334,197.0676,197.187,19144.0
2023-12-06 15:15:00,214.74,214.81,214.59,214.81,6485.0,197.2146,197.2789,197.0768,197.2789,6485.0
2023-12-06 15:20:00,214.79,214.86,214.62,214.7,8487.0,197.2605,197.3248,197.1044,197.1778,8487.0
2023-12-06 15:25:00,214.73,214.91,214.63,214.67,16704.0,197.2054,197.3707,197.1136,197.1503,16704.0
2023-12-06 15:30:00,214.66,214.78,214.66,214.67,14020.0,197.1411,197.2513,197.1411,197.1503,14020.0
2023-12-06 15:35:00,214.67,214.69,214.15,214.22,18340.0,197.1503,197.1687,196.6727,196.737,18340.0
2023-12-06 15:40:00,214.17,214.44,214.12,214.38,18514.0,196.6911,196.9391,196.6452,196.884,18514.0
2023-12-06 15:45:00,214.4,214.47,214.19,214.4,28187.0,196.9023,196.9666,196.7095,196.9023,28187.0
2023-12-06 15:50:00,214.41,214.47,214.1,214.2,37225.0,196.9115,196.9666,196.6268,196.7186,37225.0
2023-12-06 15:55:00,214.23,214.33,214.12,214.25,114546.0,196.7462,196.838,196.6452,196.7646,114546.0
2023-12-07 09:30:00,212.95,213.37,209.57,210.28,29792.0,196.5915,196.9793,193.4712,194.1266,29792.0
2023-12-07 09:35:00,210.28,211.17,210.28,211.08,12772.0,194.1266,194.9483,194.1266,194.8652,12772.0
2023-12-07 09:40:00,210.89,210.99,210.11,210.22,16577.0,194.6898,194.7821,193.9697,194.0712,16577.0
2023-12-07 09:45:00,210.2,210.73,210.04,210.42,15329.0,194.0528,194.5421,193.9051,194.2559,15329.0
2023-12-07 09:50:00,210.45,211.01,210.25,211.0,8245.0,194.2836,194.8006,194.0989,194.7913,8245.0
2023-12-07 09:55:00,211.0,211.18,210.54,210.55,5936.0,194.7913,194.9575,194.3667,194.3759,5936.0
2023-12-07 10:00:00,210.43,210.86,210.04,210.73,16070.0,194.2651,194.6621,193.9051,194.5421,16070.0
2023-12-07 10:05:00,210.81,211.91,210.79,211.87,11934.0,194.6159,195.6314,194.5975,195.5945,11934.0
2023-12-07 10:10:00,211.96,212.16,211.58,212.01,35782.0,195.6776,195.8622,195.3268,195.7237,35782.0
2023-12-07 10:15:00,211.91,212.25,211.72,212.09,25889.0,195.6314,195.9453,195.456,195.7976,25889.0
2023-12-07 10:20:00,212.18,212.31,211.97,212.23,9746.0,195.8807,196.0007,195.6868,195.9268,9746.0
2023-12-07 10:25:00,212.3,212.47,212.09,212.12,9391.0,195.9915,196.1484,195.7976,195.8253,9391.0
2023-12-07 10:30:00,212.29,212.75,212.28,212.68,20722.0,195.9822,196.4069,195.973,196.3423,20722.0
2023-12-07 10:35:00,212.6,212.7,212.02,212.02,13393.0,196.2684,196.3607,195.733,195.733,13393.0
2023-12-07 10:40:00,212.08,212.26,211.83,211.86,10984.0,195.7884,195.9545,195.5576,195.5853,10984.0
2023-12-07 10:45:00,211.83,212.03,211.18,211.71,35443.0,195.5576,195.7422,194.9575,195.4468,35443.0
2023-12-07 10:50:00,211.67,211.78,210.41,210.58,10185.0,195.4099,195.5114,194.2466,194.4036,10185.0
2023-12-07 10:55:00,210.58,210.87,210.27,210.69,5518.0,194.4036,194.6713,194.1174,194.5051,5518.0
2023-12-07 11:00:00,210.7,211.06,210.64,211.0,2998.0,194.5144,194.8467,194.459,194.7913,2998.0
2023-12-07 11:05:00,210.94,210.94,210.58,210.58,17598.0,194.7359,194.7359,194.4036,194.4036,17598.0
2023-12-07 11:10:00,210.45,210.67,210.34,210.67,10308.0,194.2836,194.4867,194.182,194.4867,10308.0
2023-12-07 11:15:00,210.61,211.11,210.54,211.02,12334.0,194.4313,194.8929,194.3667,194.8098,12334.0
2023-12-07 11:20:00,210.95,211.41,210.95,211.18,2680.0,194.7452,195.1698,194.7452,194.9575,2680.0
2023-12-07 11:25:00,211.18,211.26,211.01,211.13,4107.0,194.9575,195.0314,194.8006,194.9113,4107.0
2023-12-07 11:30:00,211.12,211.55,210.98,211.5,3225.0,194.9021,195.2991,194.7729,195.2529,3225.0
2023-12-07 11:35:00,211.59,211.94,211.54,211.68,10787.0,195.336,195.6591,195.2898,195.4191,10787.0
2023-12-07 11:40:00,211.8,211.8,211.28,211.28,7804.0,195.5299,195.5299,195.0498,195.0498,7804.0
2023-12-07 11:45:00,211.28,211.53,211.28,211.32,9941.0,195.0498,195.2806,195.0498,195.0867,9941.0
2023-12-07 11:50:00,211.32,211.38,211.21,211.26,6267.0,195.0867,195.1421,194.9852,195.0314,6267.0
2023-12-07 11:55:00,211.32,211.76,211.32,211.59,4919.0,195.0867,195.4929,195.0867,195.336,4919.0
2023-12-07 12:00:00,211.67,211.77,211.48,211.6,7076.0,195.4099,195.5022,195.2345,195.3452,7076.0
2023-12-07 12:05:00,211.54,211.54,211.45,211.5,400.0,195.2898,195.2898,195.2068,195.2529,400.0
2023-12-07 12:10:00,211.41,211.51,211.26,211.31,7396.0,195.1698,195.2621,195.0314,195.0775,7396.0
2023-12-07 12:15:00,211.3,211.37,211.16,211.22,6689.0,195.0683,195.1329,194.939,194.9944,6689.0
2023-12-07 12:20:00,211.13,211.21,211.07,211.18,3690.0,194.9113,194.9852,194.8559,194.9575,3690.0
2023-12-07 12:25:00,211.12,211.17,210.98,210.98,4273.0,194.9021,194.9483,194.7729,194.7729,4273.0
2023-12-07 12:30:00,210.96,211.08,210.82,210.82,7556.0,194.7544,194.8652,194.6252,194.6252,7556.0
2023-12-07 12:35:00,210.82,210.82,210.52,210.53,7199.0,194.6252,194.6252,194.3482,194.3574,7199.0
2023-12-07 12:40:00,210.53,210.61,210.41,210.54,8460.0,194.3574,194.4313,194.2466,194.3667,8460.0
2023-12-07 12:45:00,210.43,210.61,210.39,210.49,14093.0,194.2651,194.4313,194.2282,194.3205,14093.0
2023-12-07 12:50:00,210.5,210.6,210.45,210.51,20276.0,194.3297,194.4221,194.2836,194.339,20276.0
2023-12-07 12:55:00,210.59,210.74,210.46,210.52,4642.0,194.4128,194.5513,194.2928,194.3482,4642.0
2023-12-07 13:00:00,210.55,210.69,210.54,210.61,2742.0,194.3759,194.5051,194.3667,194.4313,2742.0
2023-12-07 13:05:00,210.58,210.71,210.57,210.69,5728.0,194.4036,194.5236,194.3944,194.5051,5728.0
2023-12-07 13:10:00,210.64,210.64,210.54,210.58,2250.0,194.459,194.459,194.3667,194.4036,2250.0
2023-12-07 13:15:00,210.6,211.02,210.6,210.83,5461.0,194.4221,194.8098,194.4221,194.6344,5461.0
2023-12-07 13:20:00,210.81,210.86,210.76,210.86,2008.0,194.6159,194.6621,194.5698,194.6621,2008.0
2023-12-07 13:25:00,210.87,210.95,210.72,210.82,6606.0,194.6713,194.7452,194.5328,194.6252,6606.0
2023-12-07 13:30:00,210.79,211.15,210.76,210.93,28513.0,194.5975,194.9298,194.5698,194.7267,28513.0
2023-12-07 13:35:00,210.98,210.98,210.59,210.8,12733.0,194.7729,194.7729,194.4128,194.6067,12733.0
2023-12-07 13:40:00,210.8,210.98,210.58,210.58,2969.0,194.6067,194.7729,194.4036,194.4036,2969.0
2023-12-07 13:45:00,210.64,211.0,210.58,210.9,8304.0,194.459,194.7913,194.4036,194.699,8304.0
2023-12-07 13:50:00,210.9,210.99,210.76,210.82,2254.0,194.699,194.7821,194.5698,194.6252,2254.0
2023-12-07 13:55:00,210.8,210.9,210.71,210.83,3161.0,194.6067,194.699,194.5236,194.6344,3161.0
2023-12-07 14:00:00,210.84,211.07,210.8,211.07,5980.0,194.6436,194.8559,194.6067,194.8559,5980.0
2023-12-07 14:05:00,211.07,211.1,210.99,211.06,8234.0,194.8559,194.8836,194.7821,194.8467,8234.0
2023-12-07 14:10:00,211.06,211.06,210.8,210.88,4451.0,194.8467,194.8467,194.6067,194.6805,4451.0
2023-12-07 14:15:00,210.85,210.9,210.83,210.86,1543.0,194.6528,194.699,194.6344,194.6621,1543.0
2023-12-07 14:20:00,210.84,211.01,210.77,211.01,2959.0,194.6436,194.8006,194.579,194.8006,2959.0
2023-12-07 14:25:00,210.9,211.02,210.9,211.02,3948.0,194.699,194.8098,194.699,194.8098,3948.0
2023-12-07 14:30:00,210.98,211.0,210.8,210.8,5215.0,194.7729,194.7913,194.6067,194.6067,5215.0
2023-12-07 14:35:00,210.81,210.87,210.67,210.84,10458.0,194.6159,194.6713,194.4867,194.6436,10458.0
2023-12-07 14:40:00,210.82,210.92,210.79,210.84,7578.0,194.6252,194.7175,194.5975,194.6436,7578.0
2023-12-07 14:45:00,210.85,210.89,210.67,210.71,11495.0,194.6528,194.6898,194.4867,194.5236,11495.0
2023-12-07 14:50:00,210.74,210.81,210.67,210.8,11767.0,194.5513,194.6159,194.4867,194.6067,11767.0
2023-12-07 14:55:00,210.81,210.9,210.76,210.89,5310.0,194.6159,194.699,194.5698,194.6898,5310.0
2023-12-07 15:00:00,210.9,210.96,210.82,210.96,5987.0,194.699,194.7544,194.6252,194.7544,5987.0
2023-12-07 15:05:00,210.91,211.0,210.69,210.77,12973.0,194.7082,194.7913,194.5051,194.579,12973.0
2023-12-07 15:10:00,210.8,210.96,210.73,210.96,7645.0,194.6067,194.7544,194.5421,194.7544,7645.0
2023-12-07 15:15:00,210.91,210.97,210.77,210.97,8367.0,194.7082,194.7636,194.579,194.7636,8367.0
2023-12-07 15:20:00,210.96,211.01,210.85,210.98,10732.0,194.7544,194.8006,194.6528,194.7729,10732.0
2023-12-07 15:25:00,210.95,211.09,210.87,210.87,11340.0,194.7452,194.8744,194.6713,194.6713,11340.0
2023-12-07 15:30:00,210.85,210.93,210.78,210.83,11831.0,194.6528,194.7267,194.5882,194.6344,11831.0
2023-12-07 15:35:00,210.84,210.99,210.77,210.89,19779.0,194.6436,194.7821,194.579,194.6898,19779.0
2023-12-07 15:40:00,210.89,211.03,210.88,210.93,27503.0,194.6898,194.819,194.6805,194.7267,27503.0
2023-12-07 15:45:00,210.92,210.95,210.73,210.77,32060.0,194.7175,194.7452,194.5421,194.579,32060.0
2023-12-07 15:50:00,210.71,210.83,210.5,210.7,47727.0,194.5236,194.6344,194.3297,194.5144,47727.0
2023-12-07 15:55:00,210.73,210.93,210.68,210.74,93012.0,194.5421,194.7267,194.4959,194.5513,93012.0
2023-12-08 09:30:00,210.65,212.01,210.59,210.99,85812.0,194.4682,195.7237,194.4128,194.7821,85812.0
2023-12-08 09:35:00,210.98,211.22,210.45,210.5,14514.0,194.7729,194.9944,194.2836,194.3297,14514.0
2023-12-08 09:40:00,210.5,210.79,210.5,210.74,2980.0,194.3297,194.5975,194.3297,194.5513,2980.0
2023-12-08 09:45:00,210.85,211.95,210.85,211.64,30848.0,194.6528,195.6683,194.6528,195.3822,30848.0
2023-12-08 09:50:00,211.64,211.95,211.15,211.16,25215.0,195.3822,195.6683,194.9298,194.939,25215.0
2023-12-08 09:55:00,211.21,211.21,210.77,211.21,11430.0,194.9852,194.9852,194.579,194.9852,11430.0
2023-12-08 10:00:00,211.34,211.99,211.33,211.71,12026.0,195.1052,195.7053,195.096,195.4468,12026.0
2023-12-08 10:05:00,211.77,211.96,211.3,211.52,8470.0,195.5022,195.6776,195.0683,195.2714,8470.0
2023-12-08 10:10:00,211.42,211.72,211.42,211.64,3727.0,195.1791,195.456,195.1791,195.3822,3727.0
2023-12-08 10:15:00,211.64,211.69,211.43,211.56,9414.0,195.3822,195.4283,195.1883,195.3083,9414.0
2023-12-08 10:20:00,211.41,211.7,211.29,211.36,174880.0,195.1698,195.4376,195.059,195.1237,174880.0
2023-12-08 10:25:00,211.29,211.43,211.26,211.36,6947.0,195.059,195.1883,195.0314,195.1237,6947.0
2023-12-08 10:30:00,211.31,211.33,210.98,211.14,13453.0,195.0775,195.096,194.7729,194.9206,13453.0
2023-12-08 10:35:00,211.03,211.14,211.01,211.11,6338.0,194.819,194.9206,194.8006,194.8929,6338.0
2023-12-08 10:40:00,211.11,211.26,211.11,211.21,1847.0,194.8929,195.0314,194.8929,194.9852,1847.0
2023-12-08 10:45:00,211.23,211.67,211.12,211.53,7811.0,195.0037,195.4099,194.9021,195.2806,7811.0
2023-12-08 10:50:00,211.5,211.74,211.45,211.74,3103.0,195.2529,195.4745,195.2068,195.4745,3103.0
2023-12-08 10:55:00,211.63,211.96,211.55,211.8,55890.0,195.3729,195.6776,195.2991,195.5299,55890.0
2023-12-08 11:00:00,211.75,212.08,211.64,212.08,35292.0,195.4837,195.7884,195.3822,195.7884,35292.0
2023-12-08 11:05:00,212.05,212.06,211.54,211.55,34450.0,195.7607,195.7699,195.2898,195.2991,34450.0
2023-12-08 11:10:00,211.64,211.68,211.33,211.48,18828.0,195.3822,195.4191,195.096,195.2345,18828.0
2023-12-08 11:15:00,211.42,211.59,211.3,211.41,9831.0,195.1791,195.336,195.0683,195.1698,9831.0
2023-12-08 11:20:00,211.4,211.45,211.08,211.13,7403.0,195.1606,195.2068,194.8652,194.9113,7403.0
2023-12-08 11:25:00,211.16,211.32,211.06,211.23,30909.0,194.939,195.0867,194.8467,195.0037,30909.0
2023-12-08 11:30:00,211.27,211.42,211.14,211.27,3959.0,195.0406,195.1791,194.9206,195.0406,3959.0
2023-12-08 11:35:00,211.41,211.41,211.29,211.35,4179.0,195.1698,195.1698,195.059,195.1144,4179.0
2023-12-08 11:40:00,211.3,211.4,211.29,211.33,6925.0,195.0683,195.1606,195.059,195.096,6925.0
2023-12-08 11:45:00,211.4,211.56,211.3,211.5,16456.0,195.1606,195.3083,195.0683,195.2529,16456.0
2023-12-08 11:50:00,211.53,211.67,211.49,211.64,11449.0,195.2806,195.4099,195.2437,195.3822,11449.0
2023-12-08 11:55:00,211.58,211.65,211.43,211.44,31376.0,195.3268,195.3914,195.1883,195.1975,31376.0
2023-12-08 12:00:00,211.38,211.61,211.31,211.53,28250.0,195.1421,195.3545,195.0775,195.2806,28250.0
2023-12-08 12:05:00,211.47,211.55,211.3,211.35,4035.0,195.2252,195.2991,195.0683,195.1144,4035.0
2023-12-08 12:10:00,211.35,211.44,211.3,211.37,9764.0,195.1144,195.1975,195.0683,195.1329,9764.0
2023-12-08 12:15:00,211.38,211.45,211.32,211.42,8815.0,195.1421,195.2068,195.0867,195.1791,8815.0
2023-12-08 12:20:00,211.37,211.46,211.3,211.3,12163.0,195.1329,195.216,195.0683,195.0683,12163.0
2023-12-08 12:25:00,211.34,211.47,211.34,211.42,7739.0,195.1052,195.2252,195.1052,195.1791,7739.0
2023-12-08 12:30:00,211.42,211.82,211.36,211.81,15076.0,195.1791,195.5483,195.1237,195.5391,15076.0
2023-12-08 12:35:00,211.84,211.85,211.45,211.81,161265.0,195.5668,195.576,195.2068,195.5391,161265.0
2023-12-08 12:40:00,211.83,212.01,211.74,211.9,4135.0,195.5576,195.7237,195.4745,195.6222,4135.0
2023-12-08 12:45:00,211.91,212.08,211.86,211.97,9970.0,195.6314,195.7884,195.5853,195.6868,9970.0
2023-12-08 12:50:00,211.91,211.91,211.77,211.81,5338.0,195.6314,195.6314,195.5022,195.5391,5338.0
2023-12-08 12:55:00,211.77,211.79,211.59,211.71,4765.0,195.5022,195.5206,195.336,195.4468,4765.0
2023-12-08 13:00:00,211.68,211.68,211.59,211.6,1998.0,195.4191,195.4191,195.336,195.3452,1998.0
2023-12-08 13:05:00,211.61,211.68,211.52,211.56,19614.0,195.3545,195.4191,195.2714,195.3083,19614.0
2023-12-08 13:10:00,211.59,211.73,211.56,211.58,12871.0,195.336,195.4652,195.3083,195.3268,12871.0
2023-12-08 13:15:00,211.69,211.71,211.59,211.64,8169.0,195.4283,195.4468,195.336,195.3822,8169.0
2023-12-08 13:20:00,211.65,211.65,211.45,211.49,9325.0,195.3914,195.3914,195.2068,195.2437,9325.0
2023-12-08 13:25:00,211.5,211.54,211.46,211.53,2468.0,195.2529,195.2898,195.216,195.2806,2468.0
2023-12-08 13:30:00,211.53,211.54,211.32,211.39,3688.0,195.2806,195.2898,195.0867,195.1514,3688.0
2023-12-08 13:35:00,211.33,211.41,211.2,211.2,4515.0,195.096,195.1698,194.976,194.976,4515.0
2023-12-08 13:40:00,211.2,211.2,210.8,210.81,4885.0,194.976,194.976,194.6067,194.6159,4885.0
2023-12-08 13:45:00,210.83,210.97,210.72,210.95,10413.0,194.6344,194.7636,194.5328,194.7452,10413.0
2023-12-08 13:50:00,210.95,211.06,210.94,211.06,3409.0,194.7452,194.8467,194.7359,194.8467,3409.0
2023-12-08 13:55:00,211.02,211.05,210.88,210.89,6247.0,194.8098,194.8375,194.6805,194.6898,6247.0
2023-12-08 14:00:00,210.91,211.02,210.88,210.97,4725.0,194.7082,194.8098,194.6805,194.7636,4725.0
2023-12-08 14:05:00,210.92,210.98,210.89,210.98,1917.0,194.7175,194.7729,194.6898,194.7729,1917.0
2023-12-08 14:10:00,210.96,210.97,210.92,210.93,1320.0,194.7544,194.7636,194.7175,194.7267,1320.0
2023-12-08 14:15:00,210.89,211.2,210.89,211.06,24065.0,194.6898,194.976,194.6898,194.8467,24065.0
2023-12-08 14:20:00,211.05,211.05,210.94,210.98,3595.0,194.8375,194.8375,194.7359,194.7729,3595.0
2023-12-08 14:25:00,211.01,211.13,210.93,211.12,15792.0,194.8006,194.9113,194.7267,194.9021,15792.0
2023-12-08 14:30:00,211.12,211.34,211.08,211.22,10254.0,194.9021,195.1052,194.8652,194.9944,10254.0
2023-12-08 14:35:00,211.23,211.32,211.2,211.3,8374.0,195.0037,195.0867,194.976,195.0683,8374.0
2023-12-08 14:40:00,211.31,211.43,211.28,211.35,16618.0,195.0775,195.1883,195.0498,195.1144,16618.0
2023-12-08 14:45:00,211.3,211.36,211.25,211.36,11280.0,195.0683,195.1237,195.0221,195.1237,11280.0
2023-12-08 14:50:00,211.34,211.48,211.26,211.34,15369.0,195.1052,195.2345,195.0314,195.1052,15369.0
2023-12-08 14:55:00,211.34,211.62,211.34,211.53,5678.0,195.1052,195.3637,195.1052,195.2806,5678.0
2023-12-08 15:00:00,211.53,211.6,211.49,211.57,14860.0,195.2806,195.3452,195.2437,195.3175,14860.0
2023-12-08 15:05:00,211.59,211.7,211.55,211.7,13127.0,195.336,195.4376,195.2991,195.4376,13127.0
2023-12-08 15:10:00,211.65,211.67,211.54,211.55,6415.0,195.3914,195.4099,195.2898,195.2991,6415.0
2023-12-08 15:15:00,211.55,211.69,211.54,211.67,22456.0,195.2991,195.4283,195.2898,195.4099,22456.0
2023-12-08 15:20:00,211.67,211.69,211.52,211.54,11726.0,195.4099,195.4283,195.2714,195.2898,11726.0
2023-12-08 15:25:00,211.56,211.65,211.53,211.56,15300.0,195.3083,195.3914,195.2806,195.3083,15300.0
2023-12-08 15:30:00,211.56,211.67,211.45,211.62,14101.0,195.3083,195.4099,195.2068,195.3637,14101.0
2023-12-08 15:35:00,211.62,212.07,211.61,211.91,40911.0,195.3637,195.7791,195.3545,195.6314,40911.0
2023-12-08 15:40:00,211.89,212.1,211.86,211.96,46461.0,195.613,195.8068,195.5853,195.6776,46461.0
2023-12-08 15:45:00,211.96,212.39,211.91,212.15,36615.0,195.6776,196.0745,195.6314,195.853,36615.0
2023-12-08 15:50:00,212.17,212.18,211.81,211.82,44034.0,195.8714,195.8807,195.5391,195.5483,44034.0
2023-12-08 15:55:00,211.8,211.9,211.46,211.59,172640.0,195.5299,195.6222,195.216,195.336,172640.0
2023-12-11 09:30:00,212.42,212.42,211.96,212.05,17295.0,196.1022,196.1022,195.6776,195.7607,17295.0
2023-12-11 09:35:00,212.03,212.63,212.02,212.48,9938.0,195.7422,196.2961,195.733,196.1576,9938.0
2023-12-11 09:40:00,212.6,212.8,212.21,212.71,16103.0,196.2684,196.4531,195.9084,196.37,16103.0
2023-12-11 09:45:00,212.68,213.11,212.68,213.11,3024.0,196.3423,196.7392,196.3423,196.7392,3024.0
2023-12-11 09:50:00,213.11,213.36,212.84,212.98,6779.0,196.7392,196.97,196.49,196.6192,6779.0
2023-12-11 09:55:00,213.02,213.24,212.87,213.15,5418.0,196.6562,196.8593,196.5177,196.7762,5418.0
2023-12-11 10:00:00,213.25,213.97,213.07,213.86,14847.0,196.8685,197.5332,196.7023,197.4316,14847.0
2023-12-11 10:05:00,213.89,214.42,213.86,214.25,6877.0,197.4593,197.9486,197.4316,197.7917,6877.0
2023-12-11 10:10:00,214.28,214.48,214.02,214.19,6145.0,197.8194,198.004,197.5793,197.7363,6145.0
2023-12-11 10:15:00,214.1,214.11,213.96,214.06,3047.0,197.6532,197.6624,197.5239,197.6163,3047.0
2023-12-11 10:20:00,214.14,214.71,214.14,214.71,5540.0,197.6901,198.2163,197.6901,198.2163,5540.0
2023-12-11 10:25:00,214.72,214.83,214.56,214.75,4386.0,198.2256,198.3271,198.0779,198.2533,4386.0
2023-12-11 10:30:00,214.88,215.43,214.83,215.33,6676.0,198.3733,198.881,198.3271,198.7887,6676.0
2023-12-11 10:35:00,215.45,215.61,215.16,215.53,8074.0,198.8995,199.0472,198.6318,198.9733,8074.0
2023-12-11 10:40:00,215.53,215.62,215.2,215.34,10491.0,198.9733,199.0564,198.6687,198.7979,10491.0
2023-12-11 10:45:00,215.32,215.73,215.11,215.61,18454.0,198.7795,199.158,198.5856,199.0472,18454.0
2023-12-11 10:50:00,215.51,215.96,215.44,215.92,9686.0,198.9549,199.3703,198.8903,199.3334,9686.0
2023-12-11 10:55:00,215.93,216.01,215.57,215.6,10630.0,199.3426,199.4165,199.0103,199.038,10630.0
2023-12-11 11:00:00,215.59,216.0,215.53,216.0,9863.0,199.0287,199.4072,198.9733,199.4072,9863.0
2023-12-11 11:05:00,215.88,216.11,215.83,216.11,6988.0,199.2965,199.5088,199.2503,199.5088,6988.0
2023-12-11 11:10:00,216.14,216.23,215.99,216.23,5549.0,199.5365,199.6196,199.398,199.6196,5549.0
2023-12-11 11:15:00,216.22,216.26,215.96,216.18,7041.0,199.6103,199.6473,199.3703,199.5734,7041.0
2023-12-11 11:20:00,216.17,216.27,215.92,216.01,9662.0,199.5642,199.6565,199.3334,199.4165,9662.0
2023-12-11 11:25:00,216.01,216.03,215.92,216.02,6745.0,199.4165,199.4349,199.3334,199.4257,6745.0
2023-12-11 11:30:00,216.01,216.01,215.67,215.84,9984.0,199.4165,199.4165,199.1026,199.2595,9984.0
2023-12-11 11:35:00,215.85,216.29,215.77,216.2,6952.0,199.2688,199.675,199.1949,199.5919,6952.0
2023-12-11 11:40:00,216.21,216.21,215.96,216.06,5993.0,199.6011,199.6011,199.3703,199.4626,5993.0
2023-12-11 11:45:00,215.98,216.02,215.85,215.86,8451.0,199.3888,199.4257,199.2688,199.278,8451.0
2023-12-11 11:50:00,215.89,216.18,215.89,216.09,2381.0,199.3057,199.5734,199.3057,199.4903,2381.0
2023-12-11 11:55:00,216.03,216.12,215.91,215.92,7584.0,199.4349,199.518,199.3241,199.3334,7584.0
2023-12-11 12:00:00,216.13,216.22,216.0,216.11,5650.0,199.5272,199.6103,199.4072,199.5088,5650.0
2023-12-11 12:05:00,216.16,216.27,216.07,216.09,9777.0,199.5549,199.6565,199.4719,199.4903,9777.0
2023-12-11 12:10:00,216.13,216.13,215.8,215.81,6567.0,199.5272,199.5272,199.2226,199.2318,6567.0
2023-12-11 12:15:00,215.78,216.07,215.78,216.06,19379.0,199.2041,199.4719,199.2041,199.4626,19379.0
2023-12-11 12:20:00,216.03,216.21,215.98,216.21,4596.0,199.4349,199.6011,199.3888,199.6011,4596.0
2023-12-11 12:25:00,216.21,216.42,216.16,216.27,8585.0,199.6011,199.795,199.5549,199.6565,8585.0
2023-12-11 12:30:00,216.3,216.49,216.24,216.47,9215.0,199.6842,199.8596,199.6288,199.8411,9215.0
2023-12-11 12:35:00,216.47,216.63,216.43,216.5,7743.0,199.8411,199.9888,199.8042,199.8688,7743.0
2023-12-11 12:40:00,216.57,216.63,216.45,216.52,13790.0,199.9334,199.9888,199.8227,199.8873,13790.0
2023-12-11 12:45:00,216.51,216.54,215.94,215.99,49193.0,199.8781,199.9058,199.3518,199.398,49193.0
2023-12-11 12:50:00,216.0,216.21,215.87,216.17,5533.0,199.4072,199.6011,199.2872,199.5642,5533.0
2023-12-11 12:55:00,216.23,216.51,216.22,216.33,8448.0,199.6196,199.8781,199.6103,199.7119,8448.0
2023-12-11 13:00:00,216.33,216.36,216.14,216.24,5188.0,199.7119,199.7396,199.5365,199.6288,5188.0
2023-12-11 13:05:00,216.21,216.31,216.16,216.16,3182.0,199.6011,199.6934,199.5549,199.5549,3182.0
2023-12-11 13:10:00,216.15,216.24,216.12,216.24,4080.0,199.5457,199.6288,199.518,199.6288,4080.0
2023-12-11 13:15:00,216.21,216.4,216.17,216.34,2484.0,199.6011,199.7765,199.5642,199.7211,2484.0
2023-12-11 13:20:00,216.39,216.52,216.39,216.49,8821.0,199.7673,199.8873,199.7673,199.8596,8821.0
2023-12-11 13:25:00,216.53,216.53,216.21,216.21,5000.0,199.8965,199.8965,199.6011,199.6011,5000.0
2023-12-11 13:30:00,216.25,216.25,215.97,216.14,6327.0,199.638,199.638,199.3795,199.5365,6327.0
2023-12-11 13:35:00,216.13,216.35,216.08,216.24,3696.0,199.5272,199.7303,199.4811,199.6288,3696.0
2023-12-11 13:40:00,216.24,216.46,216.24,216.4,4977.0,199.6288,199.8319,199.6288,199.7765,4977.0
2023-12-11 13:45:00,216.33,216.44,216.3,216.42,8987.0,199.7119,199.8134,199.6842,199.795,8987.0
2023-12-11 13:50:00,216.39,216.44,216.18,216.19,73323.0,199.7673,199.8134,199.5734,199.5826,73323.0
2023-12-11 13:55:00,216.19,216.27,216.17,216.26,5158.0,199.5826,199.6565,199.5642,199.6473,5158.0
2023-12-11 14:00:00,216.25,216.33,216.22,216.26,5877.0,199.638,199.7119,199.6103,199.6473,5877.0
2023-12-11 14:05:00,216.27,216.49,216.26,216.43,8210.0,199.6565,199.8596,199.6473,199.8042,8210.0
2023-12-11 14:10:00,216.43,216.45,216.15,216.23,10334.0,199.8042,199.8227,199.5457,199.6196,10334.0
2023-12-11 14:15:00,216.2,216.36,216.16,216.22,9885.0,199.5919,199.7396,199.5549,199.6103,9885.0
2023-12-11 14:20:00,216.21,216.24,216.0,216.14,14575.0,199.6011,199.6288,199.4072,199.5365,14575.0
2023-12-11 14:25:00,216.14,216.29,216.14,216.28,3357.0,199.5365,199.675,199.5365,199.6657,3357.0
2023-12-11 14:30:00,216.26,216.28,216.19,216.23,6373.0,199.6473,199.6657,199.5826,199.6196,6373.0
2023-12-11 14:35:00,216.23,216.32,216.12,216.19,7703.0,199.6196,199.7027,199.518,199.5826,7703.0
2023-12-11 14:40:00,216.23,216.24,216.12,216.23,2592.0,199.6196,199.6288,199.518,199.6196,2592.0
2023-12-11 14:45:00,216.2,216.41,216.18,216.41,3968.0,199.5919,199.7857,199.5734,199.7857,3968.0
2023-12-11 14:50:00,216.42,216.44,216.33,216.4,3926.0,199.795,199.8134,199.7119,199.7765,3926.0
2023-12-11 14:55:00,216.4,216.42,216.25,216.41,8152.0,199.7765,199.795,199.638,199.7857,8152.0
2023-12-11 15:00:00,216.43,216.5,216.18,216.31,18393.0,199.8042,199.8688,199.5734,199.6934,18393.0
2023-12-11 15:05:00,216.24,216.33,216.06,216.06,4200.0,199.6288,199.7119,199.4626,199.4626,4200.0
2023-12-11 15:10:00,216.05,216.06,215.94,215.97,2496.0,199.4534,199.4626,199.3518,199.3795,2496.0
2023-12-11 15:15:00,215.98,215.98,215.78,215.84,5101.0,199.3888,199.3888,199.2041,199.2595,5101.0
2023-12-11 15:20:00,215.84,215.9,215.76,215.89,10037.0,199.2595,199.3149,199.1857,199.3057,10037.0
2023-12-11 15:25:00,215.87,216.02,215.85,215.95,9602.0,199.2872,199.4257,199.2688,199.3611,9602.0
2023-12-11 15:30:00,215.98,215.98,215.74,215.89,10922.0,199.3888,199.3888,199.1672,199.3057,10922.0
2023-12-11 15:35:00,215.93,215.96,215.73,215.95,13622.0,199.3426,199.3703,199.158,199.3611,13622.0
2023-12-11 15:40:00,215.96,215.99,215.87,215.89,12454.0,199.3703,199.398,199.2872,199.3057,12454.0
2023-12-11 15:45:00,215.88,215.89,215.48,215.48,26043.0,199.2965,199.3057,198.9272,198.9272,26043.0
2023-12-11 15:50:00,215.42,215.8,215.32,215.56,24113.0,198.8718,199.2226,198.7795,199.001,24113.0
2023-12-11 15:55:00,215.51,215.58,215.36,215.5,69865.0,198.9549,199.0195,198.8164,198.9456,69865.0
2023-12-12 09:30:00,215.3,215.62,215.21,215.36,23210.0,198.761,199.0564,198.6779,198.8164,23210.0
2023-12-12 09:35:00,215.31,215.71,215.26,215.7,8294.0,198.7702,199.1395,198.7241,199.1303,8294.0
2023-12-12 09:40:00,215.71,216.07,215.7,215.94,5981.0,199.1395,199.4719,199.1303,199.3518,5981.0
2023-12-12 09:45:00,215.88,216.21,215.43,216.12,17763.0,199.2965,199.6011,198.881,199.518,17763.0
2023-12-12 09:50:00,216.28,216.38,216.13,216.33,28636.0,199.6657,199.758,199.5272,199.7119,28636.0
2023-12-12 09:55:00,216.41,216.41,215.8,215.91,5282.0,199.7857,199.7857,199.2226,199.3241,5282.0
2023-12-12 10:00:00,215.92,216.05,215.73,215.73,3445.0,199.3334,199.4534,199.158,199.158,3445.0
2023-12-12 10:05:00,215.8,216.2,215.73,216.19,39664.0,199.2226,199.5919,199.158,199.5826,39664.0
2023-12-12 10:10:00,216.11,216.42,216.07,216.4,2412.0,199.5088,199.795,199.4719,199.7765,2412.0
2023-12-12 10:15:00,216.44,216.44,216.06,216.3,9269.0,199.8134,199.8134,199.4626,199.6842,9269.0
2023-12-12 10:20:00,216.15,216.28,216.01,216.08,3021.0,199.5457,199.6657,199.4165,199.4811,3021.0
2023-12-12 10:25:00,216.02,216.2,216.0,216.09,1800.0,199.4257,199.5919,199.4072,199.4903,1800.0
2023-12-12 10:30:00,216.03,216.1,215.81,215.86,26241.0,199.4349,199.4996,199.2318,199.278,26241.0
2023-12-12 10:35:00,215.79,215.79,215.31,215.31,6455.0,199.2134,199.2134,198.7702,198.7702,6455.0
2023-12-12 10:40:00,215.28,215.33,214.88,214.97,6560.0,198.7425,198.7887,198.3733,198.4564,6560.0
2023-12-12 10:45:00,214.96,215.2,214.96,215.12,11453.0,198.4471,198.6687,198.4471,198.5948,11453.0
2023-12-12 10:50:00,215.19,215.36,215.16,215.28,14219.0,198.6595,198.8164,198.6318,198.7425,14219.0
2023-12-12 10:55:00,215.41,215.51,215.35,215.45,2585.0,198.8626,198.9549,198.8072,198.8995,2585.0
2023-12-12 11:00:00,215.44,215.81,215.35,215.81,3659.0,198.8903,199.2318,198.8072,199.2318,3659.0
2023-12-12 11:05:00,215.75,215.94,215.6,215.64,3623.0,199.1764,199.3518,199.038,199.0749,3623.0
2023-12-12 11:10:00,215.66,215.71,215.54,215.57,4628.0,199.0934,199.1395,198.9826,199.0103,4628.0
2023-12-12 11:15:00,215.48,215.54,215.3,215.34,5853.0,198.9272,198.9826,198.761,198.7979,5853.0
2023-12-12 11:20:00,215.33,215.5,215.28,215.28,4656.0,198.7887,198.9456,198.7425,198.7425,4656.0
2023-12-12 11:25:00,215.28,215.65,215.25,215.65,4628.0,198.7425,199.0841,198.7148,199.0841,4628.0
2023-12-12 11:30:00,215.6,215.71,215.57,215.7,3696.0,199.038,199.1395,199.0103,199.1303,3696.0
2023-12-12 11:35:00,215.68,215.88,215.61,215.61,3401.0,199.1118,199.2965,199.0472,199.0472,3401.0
2023-12-12 11:40:00,215.57,215.68,215.35,215.45,5797.0,199.0103,199.1118,198.8072,198.8995,5797.0
2023-12-12 11:45:00,215.53,215.64,215.49,215.63,3073.0,198.9733,199.0749,198.9364,199.0657,3073.0
2023-12-12 11:50:00,215.67,215.97,215.53,215.82,11018.0,199.1026,199.3795,198.9733,199.2411,11018.0
2023-12-12 11:55:00,215.76,215.87,215.72,215.74,4568.0,199.1857,199.2872,199.1487,199.1672,4568.0
2023-12-12 12:00:00,215.64,215.81,215.51,215.55,6745.0,199.0749,199.2318,198.9549,198.9918,6745.0
2023-12-12 12:05:00,215.56,215.59,215.46,215.59,3737.0,199.001,199.0287,198.9087,199.0287,3737.0
2023-12-12 12:10:00,215.55,215.67,215.5,215.62,3536.0,198.9918,199.1026,198.9456,199.0564,3536.0
2023-12-12 12:15:00,215.62,215.67,215.47,215.47,2999.0,199.0564,199.1026,198.9179,198.9179,2999.0
2023-12-12 12:20:00,215.51,215.51,215.05,215.09,6666.0,198.9549,198.9549,198.5302,198.5671,6666.0
2023-12-12 12:25:00,215.13,215.33,214.9,214.98,5718.0,198.6041,198.7887,198.3917,198.4656,5718.0
2023-12-12 12:30:00,214.97,215.06,214.93,214.93,2985.0,198.4564,198.5394,198.4194,198.4194,2985.0
2023-12-12 12:35:00,214.86,214.94,214.79,214.85,3133.0,198.3548,198.4287,198.2902,198.3456,3133.0
2023-12-12 12:40:00,214.91,214.98,214.9,214.94,2148.0,198.401,198.4656,198.3917,198.4287,2148.0
2023-12-12 12:45:00,214.9,214.96,214.75,214.78,2536.0,198.3917,198.4471,198.2533,198.281,2536.0
2023-12-12 12:50:00,214.79,214.83,214.67,214.72,2200.0,198.2902,198.3271,198.1794,198.2256,2200.0
2023-12-12 12:55:00,214.67,214.86,214.63,214.86,4481.0,198.1794,198.3548,198.1425,198.3548,4481.0
2023-12-12 13:00:00,214.89,215.04,214.81,214.9,8785.0,198.3825,198.521,198.3086,198.3917,8785.0
2023-12-12 13:05:00,214.89,214.96,214.86,214.9,3008.0,198.3825,198.4471,198.3548,198.3917,3008.0
2023-12-12 13:10:00,214.89,214.94,214.75,214.94,5681.0,198.3825,198.4287,198.2533,198.4287,5681.0
2023-12-12 13:15:00,214.95,215.01,214.86,214.86,2490.0,198.4379,198.4933,198.3548,198.3548,2490.0
2023-12-12 13:20:00,214.89,215.01,214.84,214.98,1733.0,198.3825,198.4933,198.3363,198.4656,1733.0
2023-12-12 13:25:00,215.0,215.04,214.93,214.97,6400.0,198.4841,198.521,198.4194,198.4564,6400.0
2023-12-12 13:30:00,215.0,215.04,214.92,214.98,3677.0,198.4841,198.521,198.4102,198.4656,3677.0
2023-12-12 13:35:00,214.93,214.94,214.77,214.77,11630.0,198.4194,198.4287,198.2717,198.2717,11630.0
2023-12-12 13:40:00,214.8,214.8,214.64,214.65,8617.0,198.2994,198.2994,198.1517,198.1609,8617.0
2023-12-12 13:45:00,214.64,214.67,214.32,214.55,26040.0,198.1517,198.1794,197.8563,198.0686,26040.0
2023-12-12 13:50:00,214.49,214.49,214.12,214.27,12786.0,198.0132,198.0132,197.6717,197.8101,12786.0
2023-12-12 13:55:00,214.28,214.28,214.06,214.26,9254.0,197.8194,197.8194,197.6163,197.8009,9254.0
2023-12-12 14:00:00,214.27,214.44,214.26,214.42,5423.0,197.8101,197.9671,197.8009,197.9486,5423.0
2023-12-12 14:05:00,214.41,214.46,214.36,214.4,2300.0,197.9394,197.9855,197.8932,197.9301,2300.0
2023-12-12 14:10:00,214.42,214.45,214.32,214.35,5970.0,197.9486,197.9763,197.8563,197.884,5970.0
2023-12-12 14:15:00,214.33,214.38,214.15,214.2,13919.0,197.8655,197.9117,197.6993,197.7455,13919.0
2023-12-12 14:20:00,214.18,214.23,214.0,214.07,3652.0,197.727,197.7732,197.5609,197.6255,3652.0
2023-12-12 14:25:00,214.07,214.09,213.85,214.05,11034.0,197.6255,197.644,197.4224,197.607,11034.0
2023-12-12 14:30:00,214.12,214.23,214.05,214.09,5818.0,197.6717,197.7732,197.607,197.644,5818.0
2023-12-12 14:35:00,214.09,214.09,213.72,213.74,6444.0,197.644,197.644,197.3024,197.3208,6444.0
2023-12-12 14:40:00,213.72,213.77,213.62,213.63,4314.0,197.3024,197.3485,197.2101,197.2193,4314.0
2023-12-12 14:45:00,213.64,213.76,213.61,213.63,11017.0,197.2285,197.3393,197.2008,197.2193,11017.0
2023-12-12 14:50:00,213.66,213.66,213.58,213.59,5497.0,197.247,197.247,197.1731,197.1824,5497.0
2023-12-12 14:55:00,213.57,213.68,213.47,213.51,34551.0,197.1639,197.2655,197.0716,197.1085,34551.0
2023-12-12 15:00:00,213.5,213.58,213.38,213.41,8230.0,197.0993,197.1731,196.9885,197.0162,8230.0
2023-12-12 15:05:00,213.41,213.7,213.38,213.65,11493.0,197.0162,197.2839,196.9885,197.2378,11493.0
2023-12-12 15:10:00,213.67,213.69,213.46,213.57,7711.0,197.2562,197.2747,197.0624,197.1639,7711.0
2023-12-12 15:15:00,213.57,213.85,213.55,213.83,7636.0,197.1639,197.4224,197.1454,197.4039,7636.0
2023-12-12 15:20:00,213.84,213.96,213.74,213.76,13234.0,197.4132,197.5239,197.3208,197.3393,13234.0
2023-12-12 15:25:00,213.82,213.83,213.64,213.74,10707.0,197.3947,197.4039,197.2285,197.3208,10707.0
2023-12-12 15:30:00,213.74,213.8,213.63,213.8,11004.0,197.3208,197.3762,197.2193,197.3762,11004.0
2023-12-12 15:35:00,213.84,213.88,213.68,213.73,11378.0,197.4132,197.4501,197.2655,197.3116,11378.0
2023-12-12 15:40:00,213.73,213.79,213.58,213.74,14933.0,197.3116,197.367,197.1731,197.3208,14933.0
2023-12-12 15:45:00,213.76,214.15,213.76,214.14,20238.0,197.3393,197.6993,197.3393,197.6901,20238.0
2023-12-12 15:50:00,214.2,214.42,213.95,214.12,31653.0,197.7455,197.9486,197.5147,197.6717,31653.0
2023-12-12 15:55:00,214.13,214.16,213.97,214.09,72905.0,197.6809,197.7086,197.5332,197.644,72905.0
2023-12-13 09:30:00,214.13,215.51,214.0,215.01,21579.0,197.6809,198.9549,197.5609,198.4933,21579.0
2023-12-13 09:35:00,215.05,215.33,214.56,214.64,3560.0,198.5302,198.7887,198.0779,198.1517,3560.0
2023-12-13 09:40:00,214.46,214.5,214.01,214.01,2550.0,197.9855,198.0225,197.5701,197.5701,2550.0
2023-12-13 09:45:00,214.03,214.55,213.93,214.55,5729.0,197.5886,198.0686,197.4962,198.0686,5729.0
2023-12-13 09:50:00,214.37,214.66,214.32,214.47,8496.0,197.9024,198.1702,197.8563,197.9948,8496.0
2023-12-13 09:55:00,214.42,214.53,214.31,214.45,5001.0,197.9486,198.0502,197.8471,197.9763,5001.0
2023-12-13 10:00:00,214.44,214.69,214.3,214.51,11070.0,197.9671,198.1979,197.8378,198.0317,11070.0
2023-12-13 10:05:00,214.56,214.72,214.29,214.42,10654.0,198.0779,198.2256,197.8286,197.9486,10654.0
2023-12-13 10:10:00,214.37,214.38,214.06,214.19,16523.0,197.9024,197.9117,197.6163,197.7363,16523.0
2023-12-13 10:15:00,214.24,214.31,213.94,214.15,6805.0,197.7824,197.8471,197.5055,197.6993,6805.0
2023-12-13 10:20:00,214.08,214.59,214.04,214.59,11832.0,197.6347,198.1055,197.5978,198.1055,11832.0
2023-12-13 10:25:00,214.58,214.71,214.49,214.52,5450.0,198.0963,198.2163,198.0132,198.0409,5450.0
2023-12-13 10:30:00,214.66,214.7,214.46,214.6,8109.0,198.1702,198.2071,197.9855,198.1148,8109.0
2023-12-13 10:35:00,214.6,214.6,214.17,214.2,11695.0,198.1148,198.1148,197.7178,197.7455,11695.0
2023-12-13 10:40:00,214.16,214.23,213.95,213.97,10117.0,197.7086,197.7732,197.5147,197.5332,10117.0
2023-12-13 10:45:00,213.97,214.43,213.93,214.42,10770.0,197.5332,197.9578,197.4962,197.9486,10770.0
2023-12-13 10:50:00,214.46,214.52,214.2,214.2,11644.0,197.9855,198.0409,197.7455,197.7455,11644.0
2023-12-13 10:55:00,214.2,214.33,214.03,214.05,12247.0,197.7455,197.8655,197.5886,197.607,12247.0
2023-12-13 11:00:00,214.08,214.14,214.04,214.05,2661.0,197.6347,197.6901,197.5978,197.607,2661.0
2023-12-13 11:05:00,214.03,214.2,214.03,214.08,6831.0,197.5886,197.7455,197.5886,197.6347,6831.0
2023-12-13 11:10:00,214.1,214.51,214.1,214.46,9301.0,197.6532,198.0317,197.6532,197.9855,9301.0
2023-12-13 11:15:00,214.62,214.83,214.47,214.83,31635.0,198.1332,198.3271,197.9948,198.3271,31635.0
2023-12-13 11:20:00,214.94,215.21,214.94,215.21,18020.0,198.4287,198.6779,198.4287,198.6779,18020.0
2023-12-13 11:25:00,215.27,215.27,215.06,215.07,5420.0,198.7333,198.7333,198.5394,198.5487,5420.0
2023-12-13 11:30:00,215.06,215.2,214.97,214.98,10095.0,198.5394,198.6687,198.4564,198.4656,10095.0
2023-12-13 11:35:00,214.99,215.1,214.9,214.9,4473.0,198.4748,198.5764,198.3917,198.3917,4473.0
2023-12-13 11:40:00,214.92,214.94,214.82,214.87,7413.0,198.4102,198.4287,198.3179,198.364,7413.0
2023-12-13 11:45:00,214.87,214.94,214.75,214.77,4960.0,198.364,198.4287,198.2533,198.2717,4960.0
2023-12-13 11:50:00,214.71,214.81,214.69,214.69,5989.0,198.2163,198.3086,198.1979,198.1979,5989.0
2023-12-13 11:55:00,214.71,214.77,214.54,214.61,7660.0,198.2163,198.2717,198.0594,198.124,7660.0
2023-12-13 12:00:00,214.61,214.64,214.55,214.6,6500.0,198.124,198.1517,198.0686,198.1148,6500.0
2023-12-13 12:05:00,214.64,214.7,214.4,214.4,9664.0,198.1517,198.2071,197.9301,197.9301,9664.0
2023-12-13 12:10:00,214.41,214.46,214.32,214.36,5468.0,197.9394,197.9855,197.8563,197.8932,5468.0
2023-12-13 12:15:00,214.36,214.36,214.25,214.31,9578.0,197.8932,197.8932,197.7917,197.8471,9578.0
2023-12-13 12:20:00,214.29,214.29,214.16,214.18,4209.0,197.8286,197.8286,197.7086,197.727,4209.0
2023-12-13 12:25:00,214.15,214.21,213.88,213.96,13896.0,197.6993,197.7547,197.4501,197.5239,13896.0
2023-12-13 12:30:00,213.96,214.31,213.88,214.21,27746.0,197.5239,197.8471,197.4501,197.7547,27746.0
2023-12-13 12:35:00,214.26,214.27,214.16,214.25,19559.0,197.8009,197.8101,197.7086,197.7917,19559.0
2023-12-13 12:40:00,214.26,214.35,214.19,214.34,8840.0,197.8009,197.884,197.7363,197.8748,8840.0
2023-12-13 12:45:00,214.35,214.37,214.18,214.26,2804.0,197.884,197.9024,197.727,197.8009,2804.0
2023-12-13 12:50:00,214.31,214.39,214.27,214.31,4813.0,197.8471,197.9209,197.8101,197.8471,4813.0
2023-12-13 12:55:00,214.3,214.35,214.08,214.26,15356.0,197.8378,197.884,197.6347,197.8009,15356.0
2023-12-13 13:00:00,214.29,214.3,214.17,214.22,29103.0,197.8286,197.8378,197.7178,197.764,29103.0
2023-12-13 13:05:00,214.22,214.46,214.16,214.45,7464.0,197.764,197.9855,197.7086,197.9763,7464.0
2023-12-13 13:10:00,214.48,214.76,214.45,214.7,2203.0,198.004,198.2625,197.9763,198.2071,2203.0
2023-12-13 13:15:00,214.71,214.83,214.68,214.83,4220.0,198.2163,198.3271,198.1886,198.3271,4220.0
2023-12-13 13:20:00,214.79,214.86,214.74,214.84,3006.0,198.2902,198.3548,198.244,198.3363,3006.0
2023-12-13 13:25:00,214.81,214.81,214.46,214.46,18012.0,198.3086,198.3086,197.9855,197.9855,18012.0
2023-12-13 13:30:00,214.43,214.55,214.35,214.55,5806.0,197.9578,198.0686,197.884,198.0686,5806.0
2023-12-13 13:35:00,214.55,214.82,214.51,214.82,2606.0,198.0686,198.3179,198.0317,198.3179,2606.0
2023-12-13 13:40:00,214.84,214.84,214.62,214.66,4134.0,198.3363,198.3363,198.1332,198.1702,4134.0
2023-12-13 13:45:00,214.65,214.76,214.63,214.71,6909.0,198.1609,198.2625,198.1425,198.2163,6909.0
2023-12-13 13:50:00,214.67,214.79,214.66,214.75,3985.0,198.1794,198.2902,198.1702,198.2533,3985.0
2023-12-13 13:55:00,214.8,214.91,214.8,214.81,5274.0,198.2994,198.401,198.2994,198.3086,5274.0
2023-12-13 14:00:00,214.89,215.24,214.7,214.74,14811.0,198.3825,198.7056,198.2071,198.244,14811.0
2023-12-13 14:05:00,214.79,214.91,214.29,214.3,15329.0,198.2902,198.401,197.8286,197.8378,15329.0
2023-12-13 14:10:00,214.31,214.39,213.56,213.74,109915.0,197.8471,197.9209,197.1547,197.3208,109915.0
2023-12-13 14:15:00,213.75,213.77,212.57,212.59,42782.0,197.3301,197.3485,196.2407,196.2592,42782.0
2023-12-13 14:20:00,212.61,213.68,212.61,213.21,32375.0,196.2776,197.2655,196.2776,196.8316,32375.0
2023-12-13 14:25:00,213.19,213.2,212.49,212.53,24306.0,196.8131,196.8223,196.1669,196.2038,24306.0
2023-12-13 14:30:00,212.53,212.69,212.13,212.5,53708.0,196.2038,196.3515,195.8345,196.1761,53708.0
2023-12-13 14:35:00,212.51,212.99,212.47,212.67,25271.0,196.1853,196.6285,196.1484,196.333,25271.0
2023-12-13 14:40:00,212.61,212.72,212.23,212.6,23042.0,196.2776,196.3792,195.9268,196.2684,23042.0
2023-12-13 14:45:00,212.49,212.63,211.85,212.04,30562.0,196.1669,196.2961,195.576,195.7514,30562.0
2023-12-13 14:50:00,212.17,212.22,211.79,212.07,18653.0,195.8714,195.9176,195.5206,195.7791,18653.0
2023-12-13 14:55:00,212.15,212.96,212.15,212.93,20009.0,195.853,196.6008,195.853,196.5731,20009.0
2023-12-13 15:00:00,212.87,212.9,212.28,212.28,9680.0,196.5177,196.5454,195.973,195.973,9680.0
2023-12-13 15:05:00,212.28,212.71,212.2,212.56,25902.0,195.973,196.37,195.8991,196.2315,25902.0
2023-12-13 15:10:00,212.57,212.58,212.09,212.34,16709.0,196.2407,196.25,195.7976,196.0284,16709.0
2023-12-13 15:15:00,212.31,212.52,212.09,212.45,7706.0,196.0007,196.1946,195.7976,196.1299,7706.0
2023-12-13 15:20:00,212.47,212.57,211.84,211.88,18965.0,196.1484,196.2407,195.5668,195.6037,18965.0
2023-12-13 15:25:00,211.85,212.27,211.8,212.26,23537.0,195.576,195.9638,195.5299,195.9545,23537.0
2023-12-13 15:30:00,212.25,212.27,211.82,211.88,32877.0,195.9453,195.9638,195.5483,195.6037,32877.0
2023-12-13 15:35:00,211.88,212.01,211.56,211.85,67749.0,195.6037,195.7237,195.3083,195.576,67749.0
2023-12-13 15:40:00,211.79,212.65,211.78,212.35,32715.0,195.5206,196.3146,195.5114,196.0376,32715.0
2023-12-13 15:45:00,212.34,212.74,212.23,212.74,32827.0,196.0284,196.3977,195.9268,196.3977,32827.0
2023-12-13 15:50:00,212.92,213.05,212.47,212.78,69016.0,196.5638,196.6838,196.1484,196.4346,69016.0
2023-12-13 15:55:00,212.84,213.26,212.78,213.08,191705.0,196.49,196.8777,196.4346,196.7115,191705.0
2023-12-14 09:30:00,211.5,211.64,207.23,207.83,95699.0,195.2529,195.3822,191.3109,191.8648,95699.0
2023-12-14 09:35:00,207.82,208.5,207.12,208.06,34205.0,191.8556,192.4834,191.2094,192.0772,34205.0
2023-12-14 09:40:00,208.15,208.85,207.01,208.31,51741.0,192.1603,192.8065,191.1078,192.308,51741.0
2023-12-14 09:45:00,208.34,208.35,206.18,207.11,48278.0,192.3357,192.3449,190.3416,191.2002,48278.0
2023-12-14 09:50:00,207.12,207.12,205.18,205.6,64103.0,191.2094,191.2094,189.4184,189.8061,64103.0
2023-12-14 09:55:00,205.55,206.46,205.28,206.33,71672.0,189.76,190.6001,189.5107,190.4801,71672.0
2023-12-14 10:00:00,206.36,207.22,206.23,206.72,51938.0,190.5078,191.3017,190.3878,190.8401,51938.0
2023-12-14 10:05:00,206.63,206.92,205.94,206.9,53380.0,190.757,191.0247,190.12,191.0063,53380.0
2023-12-14 10:10:00,207.0,208.85,206.9,208.63,76748.0,191.0986,192.8065,191.0063,192.6034,76748.0
2023-12-14 10:15:00,208.65,208.98,208.28,208.66,43718.0,192.6218,192.9265,192.2803,192.6311,43718.0
2023-12-14 10:20:00,208.76,209.64,208.65,209.48,24241.0,192.7234,193.5358,192.6218,193.3881,24241.0
2023-12-14 10:25:00,209.48,210.1,209.43,209.97,25403.0,193.3881,193.9605,193.3419,193.8404,25403.0
2023-12-14 10:30:00,210.01,210.91,209.83,210.47,21177.0,193.8774,194.7082,193.7112,194.302,21177.0
2023-12-14 10:35:00,210.62,210.62,210.0,210.49,20244.0,194.4405,194.4405,193.8681,194.3205,20244.0
2023-12-14 10:40:00,210.59,211.43,210.5,211.21,49554.0,194.4128,195.1883,194.3297,194.9852,49554.0
2023-12-14 10:45:00,211.28,211.29,210.28,210.33,10775.0,195.0498,195.059,194.1266,194.1728,10775.0
2023-12-14 10:50:00,210.28,210.58,209.84,209.84,11208.0,194.1266,194.4036,193.7204,193.7204,11208.0
2023-12-14 10:55:00,209.82,209.87,209.52,209.66,15161.0,193.702,193.7481,193.425,193.5543,15161.0
2023-12-14 11:00:00,209.64,209.95,209.51,209.77,9438.0,193.5358,193.822,193.4158,193.6558,9438.0
2023-12-14 11:05:00,209.71,209.74,209.41,209.71,20769.0,193.6004,193.6281,193.3235,193.6004,20769.0
2023-12-14 11:10:00,209.73,209.79,209.25,209.25,13326.0,193.6189,193.6743,193.1758,193.1758,13326.0
2023-12-14 11:15:00,209.26,209.58,209.25,209.35,8645.0,193.185,193.4804,193.1758,193.2681,8645.0
2023-12-14 11:20:00,209.34,209.5,209.3,209.32,15148.0,193.2588,193.4066,193.2219,193.2404,15148.0
2023-12-14 11:25:00,209.33,209.63,209.25,209.52,11003.0,193.2496,193.5266,193.1758,193.425,11003.0
2023-12-14 11:30:00,209.57,209.66,209.38,209.6,11542.0,193.4712,193.5543,193.2958,193.4989,11542.0
2023-12-14 11:35:00,209.53,210.0,209.51,209.98,6742.0,193.4342,193.8681,193.4158,193.8497,6742.0
2023-12-14 11:40:00,209.89,210.31,209.86,210.22,5259.0,193.7666,194.1543,193.7389,194.0712,5259.0
2023-12-14 11:45:00,210.22,210.44,210.14,210.24,23380.0,194.0712,194.2743,193.9974,194.0897,23380.0
2023-12-14 11:50:00,210.27,210.78,210.27,210.7,9959.0,194.1174,194.5882,194.1174,194.5144,9959.0
2023-12-14 11:55:00,210.87,210.94,210.77,210.86,6958.0,194.6713,194.7359,194.579,194.6621,6958.0
2023-12-14 12:00:00,210.93,211.23,210.93,211.16,2918.0,194.7267,195.0037,194.7267,194.939,2918.0
2023-12-14 12:05:00,211.07,211.28,210.73,210.73,13708.0,194.8559,195.0498,194.5421,194.5421,13708.0
2023-12-14 12:10:00,210.8,210.97,210.53,210.84,5903.0,194.6067,194.7636,194.3574,194.6436,5903.0
2023-12-14 12:15:00,210.75,210.81,210.54,210.63,5111.0,194.5605,194.6159,194.3667,194.4497,5111.0
2023-12-14 12:20:00,210.62,210.8,210.53,210.76,5849.0,194.4405,194.6067,194.3574,194.5698,5849.0
2023-12-14 12:25:00,210.68,210.8,210.57,210.78,3354.0,194.4959,194.6067,194.3944,194.5882,3354.0
2023-12-14 12:30:00,210.84,210.84,210.25,210.25,4995.0,194.6436,194.6436,194.0989,194.0989,4995.0
2023-12-14 12:35:00,210.22,210.22,209.69,209.79,25095.0,194.0712,194.0712,193.582,193.6743,25095.0
2023-12-14 12:40:00,209.78,210.29,209.78,210.28,4999.0,193.665,194.1359,193.665,194.1266,4999.0
2023-12-14 12:45:00,210.33,211.05,210.25,211.02,4625.0,194.1728,194.8375,194.0989,194.8098,4625.0
2023-12-14 12:50:00,210.95,211.29,210.88,211.27,6239.0,194.7452,195.059,194.6805,195.0406,6239.0
2023-12-14 12:55:00,211.27,211.45,211.0,211.28,28983.0,195.0406,195.2068,194.7913,195.0498,28983.0
2023-12-14 13:00:00,211.25,211.52,211.2,211.47,3374.0,195.0221,195.2714,194.976,195.2252,3374.0
2023-12-14 13:05:00,211.36,211.39,211.06,211.12,3885.0,195.1237,195.1514,194.8467,194.9021,3885.0
2023-12-14 13:10:00,211.07,211.07,210.63,210.64,11727.0,194.8559,194.8559,194.4497,194.459,11727.0
2023-12-14 13:15:00,210.59,210.75,210.46,210.59,12630.0,194.4128,194.5605,194.2928,194.4128,12630.0
2023-12-14 13:20:00,210.64,210.93,210.54,210.81,5425.0,194.459,194.7267,194.3667,194.6159,5425.0
2023-12-14 13:25:00,210.84,211.0,210.77,210.84,10422.0,194.6436,194.7913,194.579,194.6436,10422.0
2023-12-14 13:30:00,210.8,210.83,210.41,210.43,7240.0,194.6067,194.6344,194.2466,194.2651,7240.0
2023-12-14 13:35:00,210.4,210.4,210.18,210.25,10442.0,194.2374,194.2374,194.0343,194.0989,10442.0
2023-12-14 13:40:00,210.2,210.31,210.04,210.3,15951.0,194.0528,194.1543,193.9051,194.1451,15951.0
2023-12-14 13:45:00,210.26,210.5,210.15,210.23,22686.0,194.1082,194.3297,194.0066,194.0805,22686.0
2023-12-14 13:50:00,210.23,210.42,209.91,209.95,25137.0,194.0805,194.2559,193.7851,193.822,25137.0
2023-12-14 13:55:00,210.01,210.26,209.94,210.02,55077.0,193.8774,194.1082,193.8128,193.8866,55077.0
2023-12-14 14:00:00,210.02,210.61,210.01,210.44,12509.0,193.8866,194.4313,193.8774,194.2743,12509.0
2023-12-14 14:05:00,210.41,210.65,210.19,210.22,25824.0,194.2466,194.4682,194.0435,194.0712,25824.0
2023-12-14 14:10:00,210.22,210.69,209.95,210.58,20530.0,194.0712,194.5051,193.822,194.4036,20530.0
2023-12-14 14:15:00,210.59,210.65,210.44,210.6,7994.0,194.4128,194.4682,194.2743,194.4221,7994.0
2023-12-14 14:20:00,210.56,210.73,210.5,210.57,9616.0,194.3851,194.5421,194.3297,194.3944,9616.0
2023-12-14 14:25:00,210.62,210.67,210.33,210.5,16051.0,194.4405,194.4867,194.1728,194.3297,16051.0
2023-12-14 14:30:00,210.43,210.54,210.43,210.49,7177.0,194.2651,194.3667,194.2651,194.3205,7177.0
2023-12-14 14:35:00,210.49,210.81,210.41,210.79,12606.0,194.3205,194.6159,194.2466,194.5975,12606.0
2023-12-14 14:40:00,210.79,210.87,210.68,210.81,13889.0,194.5975,194.6713,194.4959,194.6159,13889.0
2023-12-14 14:45:00,210.86,211.2,210.83,211.18,11660.0,194.6621,194.976,194.6344,194.9575,11660.0
2023-12-14 14:50:00,211.23,211.24,210.99,211.0,15763.0,195.0037,195.0129,194.7821,194.7913,15763.0
2023-12-14 14:55:00,210.98,210.98,210.7,210.7,9105.0,194.7729,194.7729,194.5144,194.5144,9105.0
2023-12-14 15:00:00,210.7,210.73,210.36,210.37,11465.0,194.5144,194.5421,194.2005,194.2097,11465.0
2023-12-14 15:05:00,210.41,210.53,210.35,210.37,6674.0,194.2466,194.3574,194.1913,194.2097,6674.0
2023-12-14 15:10:00,210.39,210.67,210.37,210.6,14469.0,194.2282,194.4867,194.2097,194.4221,14469.0
2023-12-14 15:15:00,210.6,210.87,210.51,210.66,8725.0,194.4221,194.6713,194.339,194.4774,8725.0
2023-12-14 15:20:00,210.6,210.83,210.6,210.73,15072.0,194.4221,194.6344,194.4221,194.5421,15072.0
2023-12-14 15:25:00,210.73,210.78,210.51,210.52,15929.0,194.5421,194.5882,194.339,194.3482,15929.0
2023-12-14 15:30:00,210.51,210.59,210.17,210.59,29901.0,194.339,194.4128,194.0251,194.4128,29901.0
2023-12-14 15:35:00,210.41,210.54,210.22,210.34,21472.0,194.2466,194.3667,194.0712,194.182,21472.0
2023-12-14 15:40:00,210.34,210.59,210.3,210.48,19024.0,194.182,194.4128,194.1451,194.3113,19024.0
2023-12-14 15:45:00,210.43,210.46,210.16,210.45,26588.0,194.2651,194.2928,194.0159,194.2836,26588.0
2023-12-14 15:50:00,210.46,210.76,210.33,210.33,49499.0,194.2928,194.5698,194.1728,194.1728,49499.0
2023-12-14 15:55:00,210.34,210.5,210.05,210.12,210018.0,194.182,194.3297,193.9143,193.9789,210018.0
2023-12-15 09:30:00,207.99,208.64,207.3,207.3,373044.0,192.0126,192.6126,191.3756,191.3756,373044.0
2023-12-15 09:35:00,207.35,207.48,206.81,207.26,22025.0,191.4217,191.5417,190.9232,191.3386,22025.0
2023-12-15 09:40:00,207.19,208.21,207.12,207.7,10639.0,191.274,192.2157,191.2094,191.7448,10639.0
2023-12-15 09:45:00,207.71,207.71,207.06,207.28,19335.0,191.7541,191.7541,191.154,191.3571,19335.0
2023-12-15 09:50:00,207.24,207.32,206.81,206.86,29661.0,191.3202,191.394,190.9232,190.9694,29661.0
2023-12-15 09:55:00,206.83,207.48,206.64,207.09,54629.0,190.9417,191.5417,190.7663,191.1817,54629.0
2023-12-15 10:00:00,207.18,207.53,207.1,207.24,16179.0,191.2648,191.5879,191.1909,191.3202,16179.0
2023-12-15 10:05:00,207.26,207.27,206.61,206.61,43036.0,191.3386,191.3479,190.7386,190.7386,43036.0
2023-12-15 10:10:00,206.61,207.27,206.61,207.08,24369.0,190.7386,191.3479,190.7386,191.1725,24369.0
2023-12-15 10:15:00,207.09,207.53,206.83,207.13,24167.0,191.1817,191.5879,190.9417,191.2186,24167.0
2023-12-15 10:20:00,207.14,207.2,206.86,207.17,30984.0,191.2278,191.2832,190.9694,191.2555,30984.0
2023-12-15 10:25:00,207.18,207.18,206.59,206.59,23704.0,191.2648,191.2648,190.7201,190.7201,23704.0
2023-12-15 10:30:00,206.59,206.89,206.5,206.68,62420.0,190.7201,190.9971,190.637,190.8032,62420.0
2023-12-15 10:35:00,206.76,206.9,206.51,206.84,27504.0,190.877,191.0063,190.6462,190.9509,27504.0
2023-12-15 10:40:00,206.88,206.98,206.69,206.82,13342.0,190.9878,191.0801,190.8124,190.9324,13342.0
2023-12-15 10:45:00,206.84,206.87,206.51,206.59,13778.0,190.9509,190.9786,190.6462,190.7201,13778.0
2023-12-15 10:50:00,206.59,206.72,206.51,206.6,15006.0,190.7201,190.8401,190.6462,190.7293,15006.0
2023-12-15 10:55:00,206.59,206.63,206.15,206.36,26585.0,190.7201,190.757,190.3139,190.5078,26585.0
2023-12-15 11:00:00,206.33,206.44,206.23,206.39,14677.0,190.4801,190.5816,190.3878,190.5355,14677.0
2023-12-15 11:05:00,206.33,206.41,206.25,206.38,14587.0,190.4801,190.5539,190.4062,190.5262,14587.0
2023-12-15 11:10:00,206.33,206.59,206.22,206.55,11371.0,190.4801,190.7201,190.3785,190.6832,11371.0
2023-12-15 11:15:00,206.55,206.61,206.25,206.26,17572.0,190.6832,190.7386,190.4062,190.4154,17572.0
2023-12-15 11:20:00,206.25,206.27,206.14,206.26,9795.0,190.4062,190.4247,190.3047,190.4154,9795.0
2023-12-15 11:25:00,206.3,206.59,206.25,206.49,5815.0,190.4524,190.7201,190.4062,190.6278,5815.0
2023-12-15 11:30:00,206.58,206.7,206.47,206.49,7679.0,190.7109,190.8216,190.6093,190.6278,7679.0
2023-12-15 11:35:00,206.51,206.63,206.01,206.01,8512.0,190.6462,190.757,190.1847,190.1847,8512.0
2023-12-15 11:40:00,206.06,206.14,205.98,206.07,17516.0,190.2308,190.3047,190.157,190.24,17516.0
2023-12-15 11:45:00,206.06,206.11,205.95,206.0,24816.0,190.2308,190.277,190.1293,190.1754,24816.0
2023-12-15 11:50:00,206.06,206.13,206.01,206.06,5558.0,190.2308,190.2954,190.1847,190.2308,5558.0
2023-12-15 11:55:00,206.08,206.16,205.89,206.14,14229.0,190.2493,190.3231,190.0739,190.3047,14229.0
2023-12-15 12:00:00,206.16,206.32,206.09,206.24,20827.0,190.3231,190.4708,190.2585,190.397,20827.0
2023-12-15 12:05:00,206.2,206.64,206.14,206.56,31693.0,190.3601,190.7663,190.3047,190.6924,31693.0
2023-12-15 12:10:00,206.64,207.43,206.58,207.37,23993.0,190.7663,191.4956,190.7109,191.4402,23993.0
2023-12-15 12:15:00,207.38,207.5,207.22,207.29,10240.0,191.4494,191.5602,191.3017,191.3663,10240.0
2023-12-15 12:20:00,207.29,207.54,207.16,207.17,13217.0,191.3663,191.5971,191.2463,191.2555,13217.0
2023-12-15 12:25:00,207.23,207.29,207.11,207.2,17010.0,191.3109,191.3663,191.2002,191.2832,17010.0
2023-12-15 12:30:00,207.11,207.27,207.08,207.09,14205.0,191.2002,191.3479,191.1725,191.1817,14205.0
2023-12-15 12:35:00,207.04,207.08,206.83,206.92,14056.0,191.1355,191.1725,190.9417,191.0247,14056.0
2023-12-15 12:40:00,206.88,206.92,206.81,206.81,4420.0,190.9878,191.0247,190.9232,190.9232,4420.0
2023-12-15 12:45:00,206.86,206.93,206.75,206.93,8236.0,190.9694,191.034,190.8678,191.034,8236.0
2023-12-15 12:50:00,206.88,207.01,206.84,206.86,5758.0,190.9878,191.1078,190.9509,190.9694,5758.0
2023-12-15 12:55:00,206.88,206.89,206.67,206.67,7785.0,190.9878,190.9971,190.794,190.794,7785.0
2023-12-15 13:00:00,206.68,206.8,206.59,206.67,6876.0,190.8032,190.914,190.7201,190.794,6876.0
2023-12-15 13:05:00,206.67,206.85,206.64,206.81,10065.0,190.794,190.9601,190.7663,190.9232,10065.0
2023-12-15 13:10:00,206.74,206.98,206.71,206.85,22336.0,190.8586,191.0801,190.8309,190.9601,22336.0
2023-12-15 13:15:00,206.79,206.92,206.72,206.72,4927.0,190.9047,191.0247,190.8401,190.8401,4927.0
2023-12-15 13:20:00,206.72,206.73,206.44,206.63,12208.0,190.8401,190.8493,190.5816,190.757,12208.0
2023-12-15 13:25:00,206.49,206.74,206.42,206.47,14763.0,190.6278,190.8586,190.5632,190.6093,14763.0
2023-12-15 13:30:00,206.43,206.72,206.43,206.7,6703.0,190.5724,190.8401,190.5724,190.8216,6703.0
2023-12-15 13:35:00,206.69,206.69,206.42,206.43,4961.0,190.8124,190.8124,190.5632,190.5724,4961.0
2023-12-15 13:40:00,206.39,206.55,206.22,206.33,10138.0,190.5355,190.6832,190.3785,190.4801,10138.0
2023-12-15 13:45:00,206.23,206.56,206.17,206.4,12548.0,190.3878,190.6924,190.3324,190.5447,12548.0
2023-12-15 13:50:00,206.37,206.51,206.32,206.47,8379.0,190.517,190.6462,190.4708,190.6093,8379.0
2023-12-15 13:55:00,206.52,206.7,206.51,206.69,5304.0,190.6555,190.8216,190.6462,190.8124,5304.0
2023-12-15 14:00:00,206.65,206.82,206.59,206.74,11103.0,190.7755,190.9324,190.7201,190.8586,11103.0
2023-12-15 14:05:00,206.76,206.93,206.71,206.81,8546.0,190.877,191.034,190.8309,190.9232,8546.0
2023-12-15 14:10:00,206.81,207.04,206.7,207.04,9749.0,190.9232,191.1355,190.8216,191.1355,9749.0
2023-12-15 14:15:00,207.11,207.34,207.01,207.34,8047.0,191.2002,191.4125,191.1078,191.4125,8047.0
2023-12-15 14:20:00,207.43,207.54,207.18,207.24,14635.0,191.4956,191.5971,191.2648,191.3202,14635.0
2023-12-15 14:25:00,207.24,207.24,206.99,207.19,4852.0,191.3202,191.3202,191.0894,191.274,4852.0
2023-12-15 14:30:00,207.1,207.32,207.1,207.26,3701.0,191.1909,191.394,191.1909,191.3386,3701.0
2023-12-15 14:35:00,207.2,207.35,207.19,207.27,14767.0,191.2832,191.4217,191.274,191.3479,14767.0
2023-12-15 14:40:00,207.32,207.38,207.23,207.29,18513.0,191.394,191.4494,191.3109,191.3663,18513.0
2023-12-15 14:45:00,207.24,207.29,207.16,207.17,4067.0,191.3202,191.3663,191.2463,191.2555,4067.0
2023-12-15 14:50:00,207.19,207.24,207.1,207.14,3655.0,191.274,191.3202,191.1909,191.2278,3655.0
2023-12-15 14:55:00,207.15,207.23,207.07,207.23,2792.0,191.2371,191.3109,191.1632,191.3109,2792.0
2023-12-15 15:00:00,207.2,207.35,207.14,207.19,5380.0,191.2832,191.4217,191.2278,191.274,5380.0
2023-12-15 15:05:00,207.22,207.25,207.01,207.09,8418.0,191.3017,191.3294,191.1078,191.1817,8418.0
2023-12-15 15:10:00,207.11,207.21,207.06,207.2,3031.0,191.2002,191.2925,191.154,191.2832,3031.0
2023-12-15 15:15:00,207.26,207.27,207.19,207.26,6809.0,191.3386,191.3479,191.274,191.3386,6809.0
2023-12-15 15:20:00,207.23,207.31,207.15,207.29,20645.0,191.3109,191.3848,191.2371,191.3663,20645.0
2023-12-15 15:25:00,207.3,207.38,207.21,207.32,12407.0,191.3756,191.4494,191.2925,191.394,12407.0
2023-12-15 15:30:00,207.3,207.46,207.14,207.45,10518.0,191.3756,191.5233,191.2278,191.514,10518.0
2023-12-15 15:35:00,207.44,207.76,207.43,207.62,15405.0,191.5048,191.8002,191.4956,191.671,15405.0
2023-12-15 15:40:00,207.6,207.61,207.35,207.43,21227.0,191.6525,191.6617,191.4217,191.4956,21227.0
2023-12-15 15:45:00,207.45,207.51,206.98,207.18,43712.0,191.514,191.5694,191.0801,191.2648,43712.0
2023-12-15 15:50:00,207.14,207.49,206.9,207.2,111434.0,191.2278,191.551,191.0063,191.2832,111434.0
2023-12-15 15:55:00,207.11,207.34,206.57,206.57,301972.0,191.2002,191.4125,190.7016,190.7016,301972.0
2023-12-18 09:30:00,208.12,209.23,208.02,209.08,36494.0,192.1326,193.1573,192.0402,193.0188,36494.0
2023-12-18 09:35:00,209.36,209.71,208.36,208.8,22678.0,193.2773,193.6004,192.3541,192.7603,22678.0
2023-12-18 09:40:00,208.48,208.59,208.14,208.59,3007.0,192.4649,192.5665,192.151,192.5665,3007.0
2023-12-18 09:45:00,208.59,208.97,208.59,208.78,22418.0,192.5665,192.9173,192.5665,192.7419,22418.0
2023-12-18 09:50:00,208.83,208.94,208.51,208.71,6361.0,192.788,192.8896,192.4926,192.6772,6361.0
2023-12-18 09:55:00,208.84,209.16,208.75,209.1,17897.0,192.7973,193.0927,192.7142,193.0373,17897.0
2023-12-18 10:00:00,209.19,209.36,209.01,209.09,14105.0,193.1204,193.2773,192.9542,193.028,14105.0
2023-12-18 10:05:00,209.16,209.35,208.82,209.01,15635.0,193.0927,193.2681,192.7788,192.9542,15635.0
2023-12-18 10:10:00,209.02,209.04,208.88,208.95,3100.0,192.9634,192.9819,192.8342,192.8988,3100.0
2023-12-18 10:15:00,208.95,209.06,208.84,208.92,5407.0,192.8988,193.0004,192.7973,192.8711,5407.0
2023-12-18 10:20:00,208.94,209.17,208.93,209.17,5143.0,192.8896,193.1019,192.8803,193.1019,5143.0
2023-12-18 10:25:00,209.22,209.26,209.1,209.16,8417.0,193.1481,193.185,193.0373,193.0927,8417.0
2023-12-18 10:30:00,209.16,209.46,209.12,209.39,8242.0,193.0927,193.3696,193.0557,193.305,8242.0
2023-12-18 10:35:00,209.47,209.73,209.46,209.55,19152.0,193.3789,193.6189,193.3696,193.4527,19152.0
2023-12-18 10:40:00,209.53,209.64,209.38,209.59,23907.0,193.4342,193.5358,193.2958,193.4896,23907.0
2023-12-18 10:45:00,209.59,210.02,209.56,210.02,7054.0,193.4896,193.8866,193.4619,193.8866,7054.0
2023-12-18 10:50:00,210.02,210.18,209.88,210.06,20657.0,193.8866,194.0343,193.7574,193.9235,20657.0
2023-12-18 10:55:00,210.1,210.29,210.02,210.25,11378.0,193.9605,194.1359,193.8866,194.0989,11378.0
2023-12-18 11:00:00,210.22,210.55,210.2,210.55,16753.0,194.0712,194.3759,194.0528,194.3759,16753.0
2023-12-18 11:05:00,210.58,210.71,210.48,210.71,5248.0,194.4036,194.5236,194.3113,194.5236,5248.0
2023-12-18 11:10:00,210.67,210.74,210.34,210.7,12545.0,194.4867,194.5513,194.182,194.5144,12545.0
2023-12-18 11:15:00,210.76,210.89,210.66,210.85,5246.0,194.5698,194.6898,194.4774,194.6528,5246.0
2023-12-18 11:20:00,210.87,211.0,210.84,211.0,16040.0,194.6713,194.7913,194.6436,194.7913,16040.0
2023-12-18 11:25:00,210.97,211.14,210.81,210.84,7571.0,194.7636,194.9206,194.6159,194.6436,7571.0
2023-12-18 11:30:00,210.8,210.95,210.73,210.78,12682.0,194.6067,194.7452,194.5421,194.5882,12682.0
2023-12-18 11:35:00,210.82,210.9,210.6,210.79,3404.0,194.6252,194.699,194.4221,194.5975,3404.0
2023-12-18 11:40:00,210.8,210.83,210.6,210.6,2420.0,194.6067,194.6344,194.4221,194.4221,2420.0
2023-12-18 11:45:00,210.58,210.68,210.45,210.45,4165.0,194.4036,194.4959,194.2836,194.2836,4165.0
2023-12-18 11:50:00,210.47,210.84,210.47,210.84,5529.0,194.302,194.6436,194.302,194.6436,5529.0
2023-12-18 11:55:00,210.78,210.95,210.76,210.78,7203.0,194.5882,194.7452,194.5698,194.5882,7203.0
2023-12-18 12:00:00,210.73,210.8,210.63,210.63,7733.0,194.5421,194.6067,194.4497,194.4497,7733.0
2023-12-18 12:05:00,210.66,210.78,210.46,210.74,6424.0,194.4774,194.5882,194.2928,194.5513,6424.0
2023-12-18 12:10:00,210.76,210.76,210.6,210.7,5919.0,194.5698,194.5698,194.4221,194.5144,5919.0
2023-12-18 12:15:00,210.73,210.73,210.63,210.7,2378.0,194.5421,194.5421,194.4497,194.5144,2378.0
2023-12-18 12:20:00,210.68,210.91,210.66,210.81,6167.0,194.4959,194.7082,194.4774,194.6159,6167.0
2023-12-18 12:25:00,210.83,210.84,210.48,210.55,17964.0,194.6344,194.6436,194.3113,194.3759,17964.0
2023-12-18 12:30:00,210.49,210.57,210.39,210.39,6606.0,194.3205,194.3944,194.2282,194.2282,6606.0
2023-12-18 12:35:00,210.4,210.48,210.36,210.47,5040.0,194.2374,194.3113,194.2005,194.302,5040.0
2023-12-18 12:40:00,210.47,210.55,210.32,210.5,4822.0,194.302,194.3759,194.1636,194.3297,4822.0
2023-12-18 12:45:00,210.52,210.57,210.23,210.32,4051.0,194.3482,194.3944,194.0805,194.1636,4051.0
2023-12-18 12:50:00,210.33,210.37,210.03,210.03,4458.0,194.1728,194.2097,193.8958,193.8958,4458.0
2023-12-18 12:55:00,210.01,210.16,210.0,210.12,3530.0,193.8774,194.0159,193.8681,193.9789,3530.0
2023-12-18 13:00:00,210.13,210.39,210.13,210.29,4090.0,193.9882,194.2282,193.9882,194.1359,4090.0
2023-12-18 13:05:00,210.28,210.41,210.28,210.34,1108.0,194.1266,194.2466,194.1266,194.182,1108.0
2023-12-18 13:10:00,210.32,210.37,210.23,210.24,3069.0,194.1636,194.2097,194.0805,194.0897,3069.0
2023-12-18 13:15:00,210.29,210.36,210.07,210.16,3985.0,194.1359,194.2005,193.9328,194.0159,3985.0
2023-12-18 13:20:00,210.16,210.23,210.09,210.21,6215.0,194.0159,194.0805,193.9512,194.062,6215.0
2023-12-18 13:25:00,210.21,210.29,210.17,210.18,7479.0,194.062,194.1359,194.0251,194.0343,7479.0
2023-12-18 13:30:00,210.21,210.24,210.15,210.18,3542.0,194.062,194.0897,194.0066,194.0343,3542.0
2023-12-18 13:35:00,210.16,210.21,210.03,210.07,8996.0,194.0159,194.062,193.8958,193.9328,8996.0
2023-12-18 13:40:00,210.07,210.1,209.99,210.06,10402.0,193.9328,193.9605,193.8589,193.9235,10402.0
2023-12-18 13:45:00,210.05,210.05,209.99,210.0,4632.0,193.9143,193.9143,193.8589,193.8681,4632.0
2023-12-18 13:50:00,210.06,210.08,209.97,209.97,2637.0,193.9235,193.942,193.8404,193.8404,2637.0
2023-12-18 13:55:00,209.97,210.1,209.87,210.07,9200.0,193.8404,193.9605,193.7481,193.9328,9200.0
2023-12-18 14:00:00,210.06,210.14,209.99,210.11,19396.0,193.9235,193.9974,193.8589,193.9697,19396.0
2023-12-18 14:05:00,210.12,210.49,210.12,210.38,10999.0,193.9789,194.3205,193.9789,194.219,10999.0
2023-12-18 14:10:00,210.26,210.42,210.25,210.25,14443.0,194.1082,194.2559,194.0989,194.0989,14443.0
2023-12-18 14:15:00,210.26,210.36,210.19,210.31,13084.0,194.1082,194.2005,194.0435,194.1543,13084.0
2023-12-18 14:20:00,210.3,210.41,210.25,210.41,9761.0,194.1451,194.2466,194.0989,194.2466,9761.0
2023-12-18 14:25:00,210.38,210.75,210.37,210.71,11637.0,194.219,194.5605,194.2097,194.5236,11637.0
2023-12-18 14:30:00,210.74,210.74,210.62,210.65,3610.0,194.5513,194.5513,194.4405,194.4682,3610.0
2023-12-18 14:35:00,210.68,210.71,210.61,210.66,3738.0,194.4959,194.5236,194.4313,194.4774,3738.0
2023-12-18 14:40:00,210.66,210.8,210.65,210.68,9921.0,194.4774,194.6067,194.4682,194.4959,9921.0
2023-12-18 14:45:00,210.66,210.86,210.66,210.77,10657.0,194.4774,194.6621,194.4774,194.579,10657.0
2023-12-18 14:50:00,210.77,210.86,210.71,210.78,5648.0,194.579,194.6621,194.5236,194.5882,5648.0
2023-12-18 14:55:00,210.81,210.82,210.71,210.81,3786.0,194.6159,194.6252,194.5236,194.6159,3786.0
2023-12-18 15:00:00,210.79,210.81,210.76,210.77,9827.0,194.5975,194.6159,194.5698,194.579,9827.0
2023-12-18 15:05:00,210.77,210.94,210.73,210.93,9685.0,194.579,194.7359,194.5421,194.7267,9685.0
2023-12-18 15:10:00,211.01,211.06,210.96,211.0,6547.0,194.8006,194.8467,194.7544,194.7913,6547.0
2023-12-18 15:15:00,211.0,211.22,210.96,210.99,6000.0,194.7913,194.9944,194.7544,194.7821,6000.0
2023-12-18 15:20:00,211.01,211.33,211.0,211.3,8370.0,194.8006,195.096,194.7913,195.0683,8370.0
2023-12-18 15:25:00,211.3,211.42,211.25,211.31,10150.0,195.0683,195.1791,195.0221,195.0775,10150.0
2023-12-18 15:30:00,211.28,211.38,211.17,211.18,21567.0,195.0498,195.1421,194.9483,194.9575,21567.0
2023-12-18 15:35:00,211.16,211.23,210.95,211.05,45769.0,194.939,195.0037,194.7452,194.8375,45769.0
2023-12-18 15:40:00,211.06,211.15,210.97,211.13,9227.0,194.8467,194.9298,194.7636,194.9113,9227.0
2023-12-18 15:45:00,211.07,211.27,210.99,211.27,19211.0,194.8559,195.0406,194.7821,195.0406,19211.0
2023-12-18 15:50:00,211.17,211.32,211.04,211.28,27770.0,194.9483,195.0867,194.8283,195.0498,27770.0
2023-12-18 15:55:00,211.33,211.38,211.12,211.19,68676.0,195.096,195.1421,194.9021,194.9667,68676.0
2023-12-19 09:30:00,211.65,212.74,211.33,212.67,37978.0,195.3914,196.3977,195.096,196.333,37978.0
2023-12-19 09:35:00,212.21,212.58,211.63,212.09,46610.0,195.9084,196.25,195.3729,195.7976,46610.0
2023-12-19 09:40:00,212.09,212.32,211.12,211.12,7529.0,195.7976,196.0099,194.9021,194.9021,7529.0
2023-12-19 09:45:00,211.17,211.17,210.05,210.3,7656.0,194.9483,194.9483,193.9143,194.1451,7656.0
2023-12-19 09:50:00,210.33,210.87,210.18,210.87,19370.0,194.1728,194.6713,194.0343,194.6713,19370.0
2023-12-19 09:55:00,210.8,210.85,210.66,210.72,9931.0,194.6067,194.6528,194.4774,194.5328,9931.0
2023-12-19 10:00:00,210.72,210.94,210.6,210.78,13918.0,194.5328,194.7359,194.4221,194.5882,13918.0
2023-12-19 10:05:00,210.85,211.44,210.84,211.44,7258.0,194.6528,195.1975,194.6436,195.1975,7258.0
2023-12-19 10:10:00,211.37,211.37,211.03,211.09,5243.0,195.1329,195.1329,194.819,194.8744,5243.0
2023-12-19 10:15:00,211.17,211.45,211.14,211.39,5549.0,194.9483,195.2068,194.9206,195.1514,5549.0
2023-12-19 10:20:00,211.46,211.74,211.43,211.54,4674.0,195.216,195.4745,195.1883,195.2898,4674.0
2023-12-19 10:25:00,211.63,211.75,211.3,211.32,3995.0,195.3729,195.4837,195.0683,195.0867,3995.0
2023-12-19 10:30:00,211.4,211.93,211.4,211.89,3176.0,195.1606,195.6499,195.1606,195.613,3176.0
2023-12-19 10:35:00,211.95,212.07,211.37,211.49,7078.0,195.6683,195.7791,195.1329,195.2437,7078.0
2023-12-19 10:40:00,211.54,212.0,211.54,211.98,6665.0,195.2898,195.7145,195.2898,195.696,6665.0
2023-12-19 10:45:00,211.95,212.25,211.87,212.17,8582.0,195.6683,195.9453,195.5945,195.8714,8582.0
2023-12-19 10:50:00,212.17,212.49,212.17,212.49,5558.0,195.8714,196.1669,195.8714,196.1669,5558.0
2023-12-19 10:55:00,212.51,212.51,212.0,212.11,7917.0,196.1853,196.1853,195.7145,195.8161,7917.0
2023-12-19 11:00:00,211.92,212.17,211.86,212.17,4279.0,195.6407,195.8714,195.5853,195.8714,4279.0
2023-12-19 11:05:00,212.21,212.31,212.05,212.31,9314.0,195.9084,196.0007,195.7607,196.0007,9314.0
2023-12-19 11:10:00,212.33,212.59,212.3,212.59,7720.0,196.0192,196.2592,195.9915,196.2592,7720.0
2023-12-19 11:15:00,212.63,212.79,212.6,212.66,7588.0,196.2961,196.4438,196.2684,196.3238,7588.0
2023-12-19 11:20:00,212.6,212.6,212.35,212.39,6405.0,196.2684,196.2684,196.0376,196.0745,6405.0
2023-12-19 11:25:00,212.47,212.53,212.36,212.45,4903.0,196.1484,196.2038,196.0469,196.1299,4903.0
2023-12-19 11:30:00,212.47,212.61,212.35,212.45,5461.0,196.1484,196.2776,196.0376,196.1299,5461.0
2023-12-19 11:35:00,212.4,212.4,212.2,212.33,5729.0,196.0838,196.0838,195.8991,196.0192,5729.0
2023-12-19 11:40:00,212.38,212.48,212.35,212.36,2897.0,196.0653,196.1576,196.0376,196.0469,2897.0
2023-12-19 11:45:00,212.42,212.46,212.36,212.38,1553.0,196.1022,196.1392,196.0469,196.0653,1553.0
2023-12-19 11:50:00,212.41,212.6,212.37,212.43,10307.0,196.093,196.2684,196.0561,196.1115,10307.0
2023-12-19 11:55:00,212.45,212.46,212.32,212.32,1399.0,196.1299,196.1392,196.0099,196.0099,1399.0
2023-12-19 12:00:00,212.42,212.68,212.42,212.54,23176.0,196.1022,196.3423,196.1022,196.213,23176.0
2023-12-19 12:05:00,212.6,212.77,212.54,212.74,7775.0,196.2684,196.4254,196.213,196.3977,7775.0
2023-12-19 12:10:00,212.69,212.72,212.4,212.4,3547.0,196.3515,196.3792,196.0838,196.0838,3547.0
2023-12-19 12:15:00,212.43,212.51,212.29,212.29,3054.0,196.1115,196.1853,195.9822,195.9822,3054.0
2023-12-19 12:20:00,212.3,212.36,212.28,212.3,2681.0,195.9915,196.0469,195.973,195.9915,2681.0
2023-12-19 12:25:00,212.26,212.37,212.21,212.25,3795.0,195.9545,196.0561,195.9084,195.9453,3795.0
2023-12-19 12:30:00,212.22,212.33,212.22,212.31,3306.0,195.9176,196.0192,195.9176,196.0007,3306.0
2023-12-19 12:35:00,212.3,212.32,212.08,212.08,2292.0,195.9915,196.0099,195.7884,195.7884,2292.0
2023-12-19 12:40:00,212.13,212.17,212.04,212.15,2916.0,195.8345,195.8714,195.7514,195.853,2916.0
2023-12-19 12:45:00,212.18,212.22,212.14,212.19,2083.0,195.8807,195.9176,195.8438,195.8899,2083.0
2023-12-19 12:50:00,212.14,212.63,212.13,212.63,6634.0,195.8438,196.2961,195.8345,196.2961,6634.0
2023-12-19 12:55:00,212.64,212.79,212.59,212.62,7813.0,196.3053,196.4438,196.2592,196.2869,7813.0
2023-12-19 13:00:00,212.64,212.64,212.25,212.42,29157.0,196.3053,196.3053,195.9453,196.1022,29157.0
2023-12-19 13:05:00,212.4,212.49,212.21,212.23,7942.0,196.0838,196.1669,195.9084,195.9268,7942.0
2023-12-19 13:10:00,212.25,212.48,212.21,212.43,6084.0,195.9453,196.1576,195.9084,196.1115,6084.0
2023-12-19 13:15:00,212.45,212.54,212.39,212.49,7142.0,196.1299,196.213,196.0745,196.1669,7142.0
2023-12-19 13:20:00,212.54,212.6,212.36,212.5,3998.0,196.213,196.2684,196.0469,196.1761,3998.0
2023-12-19 13:25:00,212.52,212.57,212.4,212.57,2478.0,196.1946,196.2407,196.0838,196.2407,2478.0
2023-12-19 13:30:00,212.6,212.75,212.57,212.68,6843.0,196.2684,196.4069,196.2407,196.3423,6843.0
2023-12-19 13:35:00,212.69,212.7,212.57,212.7,4274.0,196.3515,196.3607,196.2407,196.3607,4274.0
2023-12-19 13:40:00,212.7,212.77,212.69,212.71,3321.0,196.3607,196.4254,196.3515,196.37,3321.0
2023-12-19 13:45:00,212.68,212.86,212.66,212.86,5764.0,196.3423,196.5084,196.3238,196.5084,5764.0
2023-12-19 13:50:00,212.83,213.0,212.8,213.0,7098.0,196.4807,196.6377,196.4531,196.6377,7098.0
2023-12-19 13:55:00,212.95,213.01,212.9,213.01,5215.0,196.5915,196.6469,196.5454,196.6469,5215.0
2023-12-19 14:00:00,213.0,213.06,212.98,213.03,5753.0,196.6377,196.6931,196.6192,196.6654,5753.0
2023-12-19 14:05:00,213.05,213.09,212.92,212.98,5142.0,196.6838,196.7208,196.5638,196.6192,5142.0
2023-12-19 14:10:00,213.01,213.08,212.92,212.93,4057.0,196.6469,196.7115,196.5638,196.5731,4057.0
2023-12-19 14:15:00,212.97,213.03,212.86,212.88,8258.0,196.61,196.6654,196.5084,196.5269,8258.0
2023-12-19 14:20:00,212.91,213.07,212.79,213.06,7980.0,196.5546,196.7023,196.4438,196.6931,7980.0
2023-12-19 14:25:00,212.99,213.05,212.9,212.95,6094.0,196.6285,196.6838,196.5454,196.5915,6094.0
2023-12-19 14:30:00,212.95,213.27,212.94,213.24,6198.0,196.5915,196.8869,196.5823,196.8593,6198.0
2023-12-19 14:35:00,213.24,213.42,213.18,213.33,6550.0,196.8593,197.0254,196.8039,196.9423,6550.0
2023-12-19 14:40:00,213.36,213.36,212.95,212.96,4233.0,196.97,196.97,196.5915,196.6008,4233.0
2023-12-19 14:45:00,212.96,213.01,212.85,212.91,5223.0,196.6008,196.6469,196.4992,196.5546,5223.0
2023-12-19 14:50:00,212.97,213.0,212.91,212.95,3621.0,196.61,196.6377,196.5546,196.5915,3621.0
2023-12-19 14:55:00,212.92,213.09,212.92,212.98,5705.0,196.5638,196.7208,196.5638,196.6192,5705.0
2023-12-19 15:00:00,212.97,213.12,212.95,213.05,5100.0,196.61,196.7485,196.5915,196.6838,5100.0
2023-12-19 15:05:00,213.09,213.09,212.98,213.07,4041.0,196.7208,196.7208,196.6192,196.7023,4041.0
2023-12-19 15:10:00,213.09,213.12,213.03,213.08,5920.0,196.7208,196.7485,196.6654,196.7115,5920.0
2023-12-19 15:15:00,213.08,213.08,212.84,212.84,6499.0,196.7115,196.7115,196.49,196.49,6499.0
2023-12-19 15:20:00,212.81,212.93,212.71,212.71,9307.0,196.4623,196.5731,196.37,196.37,9307.0
2023-12-19 15:25:00,212.71,212.8,212.61,212.78,7369.0,196.37,196.4531,196.2776,196.4346,7369.0
2023-12-19 15:30:00,212.77,212.77,212.59,212.62,7197.0,196.4254,196.4254,196.2592,196.2869,7197.0
2023-12-19 15:35:00,212.64,212.88,212.6,212.84,7053.0,196.3053,196.5269,196.2684,196.49,7053.0
2023-12-19 15:40:00,212.86,213.04,212.84,212.96,12249.0,196.5084,196.6746,196.49,196.6008,12249.0
2023-12-19 15:45:00,212.95,213.1,212.95,213.07,14370.0,196.5915,196.73,196.5915,196.7023,14370.0
2023-12-19 15:50:00,213.06,213.09,212.77,213.0,31377.0,196.6931,196.7208,196.4254,196.6377,31377.0
2023-12-19 15:55:00,212.92,212.99,212.83,212.95,57690.0,196.5638,196.6285,196.4807,196.5915,57690.0
2023-12-20 09:30:00,213.33,214.4,212.68,212.76,34484.0,196.9423,197.9301,196.3423,196.4161,34484.0
2023-12-20 09:35:00,212.61,212.78,211.78,211.78,3137.0,196.2776,196.4346,195.5114,195.5114,3137.0
2023-12-20 09:40:00,211.86,213.18,211.86,213.03,13962.0,195.5853,196.8039,195.5853,196.6654,13962.0
2023-12-20 09:45:00,212.95,213.11,212.6,212.79,5383.0,196.5915,196.7392,196.2684,196.4438,5383.0
2023-12-20 09:50:00,212.79,212.89,212.61,212.8,3868.0,196.4438,196.5361,196.2776,196.4531,3868.0
2023-12-20 09:55:00,212.72,213.04,212.68,212.83,10040.0,196.3792,196.6746,196.3423,196.4807,10040.0
2023-12-20 10:00:00,212.83,213.04,212.34,212.43,8333.0,196.4807,196.6746,196.0284,196.1115,8333.0
2023-12-20 10:05:00,212.3,212.32,211.74,211.77,17020.0,195.9915,196.0099,195.4745,195.5022,17020.0
2023-12-20 10:10:00,211.66,211.82,211.34,211.38,6862.0,195.4006,195.5483,195.1052,195.1421,6862.0
2023-12-20 10:15:00,211.48,211.67,211.07,211.24,10079.0,195.2345,195.4099,194.8559,195.0129,10079.0
2023-12-20 10:20:00,211.17,211.24,210.93,211.17,11629.0,194.9483,195.0129,194.7267,194.9483,11629.0
2023-12-20 10:25:00,211.2,211.24,210.65,210.69,12365.0,194.976,195.0129,194.4682,194.5051,12365.0
2023-12-20 10:30:00,210.69,211.81,210.63,211.81,24003.0,194.5051,195.5391,194.4497,195.5391,24003.0
2023-12-20 10:35:00,211.81,212.27,211.81,212.18,5063.0,195.5391,195.9638,195.5391,195.8807,5063.0
2023-12-20 10:40:00,212.18,212.57,212.13,212.24,7969.0,195.8807,196.2407,195.8345,195.9361,7969.0
2023-12-20 10:45:00,212.24,212.71,212.2,212.56,4159.0,195.9361,196.37,195.8991,196.2315,4159.0
2023-12-20 10:50:00,212.63,212.99,212.62,212.71,9442.0,196.2961,196.6285,196.2869,196.37,9442.0
2023-12-20 10:55:00,212.7,212.79,212.53,212.54,9197.0,196.3607,196.4438,196.2038,196.213,9197.0
2023-12-20 11:00:00,212.47,212.58,212.34,212.43,5647.0,196.1484,196.25,196.0284,196.1115,5647.0
2023-12-20 11:05:00,212.48,212.58,212.23,212.5,6643.0,196.1576,196.25,195.9268,196.1761,6643.0
2023-12-20 11:10:00,212.52,212.61,212.25,212.26,6330.0,196.1946,196.2776,195.9453,195.9545,6330.0
2023-12-20 11:15:00,212.25,212.37,212.1,212.26,5050.0,195.9453,196.0561,195.8068,195.9545,5050.0
2023-12-20 11:20:00,212.31,212.43,212.21,212.25,2495.0,196.0007,196.1115,195.9084,195.9453,2495.0
2023-12-20 11:25:00,212.25,212.31,212.11,212.18,12415.0,195.9453,196.0007,195.8161,195.8807,12415.0
2023-12-20 11:30:00,212.11,212.47,212.08,212.16,14980.0,195.8161,196.1484,195.7884,195.8622,14980.0
2023-12-20 11:35:00,212.1,212.21,212.0,212.08,5100.0,195.8068,195.9084,195.7145,195.7884,5100.0
2023-12-20 11:40:00,212.08,212.32,212.07,212.22,3804.0,195.7884,196.0099,195.7791,195.9176,3804.0
2023-12-20 11:45:00,212.12,212.12,211.97,211.99,748.0,195.8253,195.8253,195.6868,195.7053,748.0
2023-12-20 11:50:00,211.94,211.98,211.83,211.97,3836.0,195.6591,195.696,195.5576,195.6868,3836.0
2023-12-20 11:55:00,211.91,212.1,211.83,212.1,4434.0,195.6314,195.8068,195.5576,195.8068,4434.0
2023-12-20 12:00:00,212.04,212.04,211.67,211.78,3743.0,195.7514,195.7514,195.4099,195.5114,3743.0
2023-12-20 12:05:00,211.67,212.08,211.66,212.08,3531.0,195.4099,195.7884,195.4006,195.7884,3531.0
2023-12-20 12:10:00,211.99,212.27,211.99,212.27,3568.0,195.7053,195.9638,195.7053,195.9638,3568.0
2023-12-20 12:15:00,212.27,212.37,212.15,212.33,6959.0,195.9638,196.0561,195.853,196.0192,6959.0
2023-12-20 12:20:00,212.28,212.28,212.16,212.23,500.0,195.973,195.973,195.8622,195.9268,500.0
2023-12-20 12:25:00,212.19,212.29,212.04,212.2,2800.0,195.8899,195.9822,195.7514,195.8991,2800.0
2023-12-20 12:30:00,212.17,212.49,212.16,212.36,4688.0,195.8714,196.1669,195.8622,196.0469,4688.0
2023-12-20 12:35:00,212.43,212.51,212.35,212.36,1699.0,196.1115,196.1853,196.0376,196.0469,1699.0
2023-12-20 12:40:00,212.29,212.36,212.28,212.28,800.0,195.9822,196.0469,195.973,195.973,800.0
2023-12-20 12:45:00,212.31,212.55,212.31,212.42,5381.0,196.0007,196.2223,196.0007,196.1022,5381.0
2023-12-20 12:50:00,212.45,212.66,212.44,212.66,2679.0,196.1299,196.3238,196.1207,196.3238,2679.0
2023-12-20 12:55:00,212.55,212.76,212.55,212.74,2509.0,196.2223,196.4161,196.2223,196.3977,2509.0
2023-12-20 13:00:00,212.74,212.92,212.73,212.84,4448.0,196.3977,196.5638,196.3884,196.49,4448.0
2023-12-20 13:05:00,212.84,212.85,212.74,212.79,4215.0,196.49,196.4992,196.3977,196.4438,4215.0
2023-12-20 13:10:00,212.79,212.79,212.66,212.7,3718.0,196.4438,196.4438,196.3238,196.3607,3718.0
2023-12-20 13:15:00,212.67,212.78,212.59,212.78,2928.0,196.333,196.4346,196.2592,196.4346,2928.0
2023-12-20 13:20:00,212.78,212.78,212.61,212.63,2420.0,196.4346,196.4346,196.2776,196.2961,2420.0
2023-12-20 13:25:00,212.61,212.83,212.61,212.8,6565.0,196.2776,196.4807,196.2776,196.4531,6565.0
2023-12-20 13:30:00,212.85,212.94,212.76,212.78,4583.0,196.4992,196.5823,196.4161,196.4346,4583.0
2023-12-20 13:35:00,212.78,212.78,212.52,212.52,4403.0,196.4346,196.4346,196.1946,196.1946,4403.0
2023-12-20 13:40:00,212.53,212.57,212.3,212.39,2540.0,196.2038,196.2407,195.9915,196.0745,2540.0
2023-12-20 13:45:00,212.39,212.47,212.32,212.35,5719.0,196.0745,196.1484,196.0099,196.0376,5719.0
2023-12-20 13:50:00,212.29,212.29,212.15,212.27,2491.0,195.9822,195.9822,195.853,195.9638,2491.0
2023-12-20 13:55:00,212.3,212.44,212.2,212.27,4755.0,195.9915,196.1207,195.8991,195.9638,4755.0
2023-12-20 14:00:00,212.24,212.27,211.91,212.01,5243.0,195.9361,195.9638,195.6314,195.7237,5243.0
2023-12-20 14:05:00,212.01,212.07,211.86,212.0,9972.0,195.7237,195.7791,195.5853,195.7145,9972.0
2023-12-20 14:10:00,212.02,212.02,211.73,211.75,4083.0,195.733,195.733,195.4652,195.4837,4083.0
2023-12-20 14:15:00,211.69,211.75,211.59,211.64,4685.0,195.4283,195.4837,195.336,195.3822,4685.0
2023-12-20 14:20:00,211.65,211.7,211.53,211.59,9073.0,195.3914,195.4376,195.2806,195.336,9073.0
2023-12-20 14:25:00,211.54,211.71,211.53,211.6,7208.0,195.2898,195.4468,195.2806,195.3452,7208.0
2023-12-20 14:30:00,211.64,211.94,211.59,211.62,14454.0,195.3822,195.6591,195.336,195.3637,14454.0
2023-12-20 14:35:00,211.68,211.72,211.42,211.44,4501.0,195.4191,195.456,195.1791,195.1975,4501.0
2023-12-20 14:40:00,211.47,211.54,211.01,211.24,13961.0,195.2252,195.2898,194.8006,195.0129,13961.0
2023-12-20 14:45:00,211.24,211.51,211.19,211.5,7467.0,195.0129,195.2621,194.9667,195.2529,7467.0
2023-12-20 14:50:00,211.45,211.45,210.4,210.67,12248.0,195.2068,195.2068,194.2374,194.4867,12248.0
2023-12-20 14:55:00,210.71,211.05,210.59,211.01,9253.0,194.5236,194.8375,194.4128,194.8006,9253.0
2023-12-20 15:00:00,210.89,210.91,210.33,210.6,9589.0,194.6898,194.7082,194.1728,194.4221,9589.0
2023-12-20 15:05:00,210.55,210.78,210.48,210.78,15214.0,194.3759,194.5882,194.3113,194.5882,15214.0
2023-12-20 15:10:00,210.86,210.96,210.7,210.7,16117.0,194.6621,194.7544,194.5144,194.5144,16117.0
2023-12-20 15:15:00,210.72,211.07,210.62,211.02,6004.0,194.5328,194.8559,194.4405,194.8098,6004.0
2023-12-20 15:20:00,210.98,211.14,210.89,210.92,14313.0,194.7729,194.9206,194.6898,194.7175,14313.0
2023-12-20 15:25:00,210.9,211.19,210.9,211.05,11258.0,194.699,194.9667,194.699,194.8375,11258.0
2023-12-20 15:30:00,211.05,211.25,211.02,211.03,15903.0,194.8375,195.0221,194.8098,194.819,15903.0
2023-12-20 15:35:00,211.01,211.04,210.86,210.88,6385.0,194.8006,194.8283,194.6621,194.6805,6385.0
2023-12-20 15:40:00,210.92,211.32,210.91,211.19,8701.0,194.7175,195.0867,194.7082,194.9667,8701.0
2023-12-20 15:45:00,211.24,211.4,211.19,211.26,17940.0,195.0129,195.1606,194.9667,195.0314,17940.0
2023-12-20 15:50:00,211.31,211.43,211.02,211.36,35548.0,195.0775,195.1883,194.8098,195.1237,35548.0
2023-12-20 15:55:00,211.35,211.41,210.98,210.98,152617.0,195.1144,195.1698,194.7729,194.7729,152617.0
2023-12-21 09:30:00,210.82,211.09,210.41,210.67,16885.0,194.6252,194.8744,194.2466,194.4867,16885.0
2023-12-21 09:35:00,210.65,211.26,210.54,210.76,1800.0,194.4682,195.0314,194.3667,194.5698,1800.0
2023-12-21 09:40:00,211.52,212.02,211.52,212.02,1075.0,195.2714,195.733,195.2714,195.733,1075.0
2023-12-21 09:45:00,212.12,212.46,212.12,212.22,3483.0,195.8253,196.1392,195.8253,195.9176,3483.0
2023-12-21 09:50:00,212.2,212.34,211.6,211.6,3666.0,195.8991,196.0284,195.3452,195.3452,3666.0
2023-12-21 09:55:00,211.61,212.02,211.47,211.72,7111.0,195.3545,195.733,195.2252,195.456,7111.0
2023-12-21 10:00:00,211.78,212.08,211.59,211.87,9425.0,195.5114,195.7884,195.336,195.5945,9425.0
2023-12-21 10:05:00,211.88,212.39,211.85,212.19,9660.0,195.6037,196.0745,195.576,195.8899,9660.0
2023-12-21 10:10:00,212.22,212.72,212.11,212.72,4988.0,195.9176,196.3792,195.8161,196.3792,4988.0
2023-12-21 10:15:00,212.67,213.14,212.57,213.1,5847.0,196.333,196.7669,196.2407,196.73,5847.0
2023-12-21 10:20:00,212.94,213.34,212.77,213.34,4578.0,196.5823,196.9516,196.4254,196.9516,4578.0
2023-12-21 10:25:00,213.28,213.37,213.18,213.21,5447.0,196.8962,196.9793,196.8039,196.8316,5447.0
2023-12-21 10:30:00,213.24,213.51,213.16,213.51,7319.0,196.8593,197.1085,196.7854,197.1085,7319.0
2023-12-21 10:35:00,213.45,213.71,213.41,213.71,6006.0,197.0531,197.2931,197.0162,197.2931,6006.0
2023-12-21 10:40:00,213.71,213.96,213.38,213.6,18562.0,197.2931,197.5239,196.9885,197.1916,18562.0
2023-12-21 10:45:00,213.6,213.93,213.59,213.77,6405.0,197.1916,197.4962,197.1824,197.3485,6405.0
2023-12-21 10:50:00,213.84,213.92,213.43,213.5,3830.0,197.4132,197.487,197.0347,197.0993,3830.0
2023-12-21 10:55:00,213.48,213.56,213.09,213.13,4570.0,197.0808,197.1547,196.7208,196.7577,4570.0
2023-12-21 11:00:00,213.15,213.17,212.89,212.89,3198.0,196.7762,196.7946,196.5361,196.5361,3198.0
2023-12-21 11:05:00,212.82,212.89,212.72,212.83,3583.0,196.4715,196.5361,196.3792,196.4807,3583.0
2023-12-21 11:10:00,212.79,212.82,212.53,212.6,8736.0,196.4438,196.4715,196.2038,196.2684,8736.0
2023-12-21 11:15:00,212.65,212.74,212.56,212.62,3261.0,196.3146,196.3977,196.2315,196.2869,3261.0
2023-12-21 11:20:00,212.62,212.8,212.5,212.76,4149.0,196.2869,196.4531,196.1761,196.4161,4149.0
2023-12-21 11:25:00,212.81,212.83,212.59,212.75,2550.0,196.4623,196.4807,196.2592,196.4069,2550.0
2023-12-21 11:30:00,212.73,212.86,212.72,212.74,500.0,196.3884,196.5084,196.3792,196.3977,500.0
2023-12-21 11:35:00,212.65,212.74,212.55,212.74,2708.0,196.3146,196.3977,196.2223,196.3977,2708.0
2023-12-21 11:40:00,212.62,212.7,212.47,212.5,2048.0,196.2869,196.3607,196.1484,196.1761,2048.0
2023-12-21 11:45:00,212.46,212.46,212.18,212.25,4947.0,196.1392,196.1392,195.8807,195.9453,4947.0
2023-12-21 11:50:00,212.26,212.36,212.1,212.36,2261.0,195.9545,196.0469,195.8068,196.0469,2261.0
2023-12-21 11:55:00,212.33,212.34,212.03,212.07,3098.0,196.0192,196.0284,195.7422,195.7791,3098.0
2023-12-21 12:00:00,212.0,212.0,211.84,211.84,1316.0,195.7145,195.7145,195.5668,195.5668,1316.0
2023-12-21 12:05:00,211.74,211.83,211.7,211.8,3380.0,195.4745,195.5576,195.4376,195.5299,3380.0
2023-12-21 12:10:00,211.84,211.94,211.79,211.8,2714.0,195.5668,195.6591,195.5206,195.5299,2714.0
2023-12-21 12:15:00,211.75,211.78,211.66,211.67,2715.0,195.4837,195.5114,195.4006,195.4099,2715.0
2023-12-21 12:20:00,211.7,211.85,211.69,211.85,2404.0,195.4376,195.576,195.4283,195.576,2404.0
2023-12-21 12:25:00,211.81,211.89,211.69,211.7,1142.0,195.5391,195.613,195.4283,195.4376,1142.0
2023-12-21 12:30:00,211.85,211.91,211.83,211.83,1300.0,195.576,195.6314,195.5576,195.5576,1300.0
2023-12-21 12:35:00,211.91,211.91,211.78,211.86,3544.0,195.6314,195.6314,195.5114,195.5853,3544.0
2023-12-21 12:40:00,211.83,211.88,211.75,211.77,3290.0,195.5576,195.6037,195.4837,195.5022,3290.0
2023-12-21 12:45:00,211.85,212.04,211.85,212.03,7960.0,195.576,195.7514,195.576,195.7422,7960.0
2023-12-21 12:50:00,212.12,212.12,211.72,211.76,2794.0,195.8253,195.8253,195.456,195.4929,2794.0
2023-12-21 12:55:00,211.72,211.76,211.66,211.71,5299.0,195.456,195.4929,195.4006,195.4468,5299.0
2023-12-21 13:00:00,211.71,211.76,211.66,211.67,1069.0,195.4468,195.4929,195.4006,195.4099,1069.0
2023-12-21 13:05:00,211.68,211.73,211.67,211.7,1200.0,195.4191,195.4652,195.4099,195.4376,1200.0
2023-12-21 13:10:00,211.71,211.79,211.69,211.79,2074.0,195.4468,195.5206,195.4283,195.5206,2074.0
2023-12-21 13:15:00,211.73,211.92,211.61,211.61,4289.0,195.4652,195.6407,195.3545,195.3545,4289.0
2023-12-21 13:20:00,211.64,211.95,211.64,211.86,1761.0,195.3822,195.6683,195.3822,195.5853,1761.0
2023-12-21 13:25:00,211.86,211.96,211.82,211.89,1627.0,195.5853,195.6776,195.5483,195.613,1627.0
2023-12-21 13:30:00,212.0,212.08,211.98,211.98,2000.0,195.7145,195.7884,195.696,195.696,2000.0
2023-12-21 13:35:00,211.89,212.13,211.89,212.13,3398.0,195.613,195.8345,195.613,195.8345,3398.0
2023-12-21 13:40:00,212.12,212.19,211.96,211.96,1738.0,195.8253,195.8899,195.6776,195.6776,1738.0
2023-12-21 13:45:00,212.02,212.29,212.02,212.25,2677.0,195.733,195.9822,195.733,195.9453,2677.0
2023-12-21 13:50:00,212.27,212.38,212.26,212.29,3989.0,195.9638,196.0653,195.9545,195.9822,3989.0
2023-12-21 13:55:00,212.28,212.42,212.22,212.28,1616.0,195.973,196.1022,195.9176,195.973,1616.0
2023-12-21 14:00:00,212.38,212.69,212.38,212.63,1600.0,196.0653,196.3515,196.0653,196.2961,1600.0
2023-12-21 14:05:00,212.59,212.62,212.45,212.45,7196.0,196.2592,196.2869,196.1299,196.1299,7196.0
2023-12-21 14:10:00,212.42,212.65,212.42,212.55,3201.0,196.1022,196.3146,196.1022,196.2223,3201.0
2023-12-21 14:15:00,212.55,212.75,212.45,212.75,6254.0,196.2223,196.4069,196.1299,196.4069,6254.0
2023-12-21 14:20:00,212.73,212.93,212.72,212.84,1575.0,196.3884,196.5731,196.3792,196.49,1575.0
2023-12-21 14:25:00,212.79,212.92,212.72,212.92,2294.0,196.4438,196.5638,196.3792,196.5638,2294.0
2023-12-21 14:30:00,212.83,213.07,212.82,213.0,8156.0,196.4807,196.7023,196.4715,196.6377,8156.0
2023-12-21 14:35:00,213.07,213.09,212.87,212.93,1968.0,196.7023,196.7208,196.5177,196.5731,1968.0
2023-12-21 14:40:00,212.84,213.06,212.84,213.01,2820.0,196.49,196.6931,196.49,196.6469,2820.0
2023-12-21 14:45:00,213.02,213.05,212.91,212.91,1529.0,196.6562,196.6838,196.5546,196.5546,1529.0
2023-12-21 14:50:00,212.97,213.03,212.9,213.01,5152.0,196.61,196.6654,196.5454,196.6469,5152.0
2023-12-21 14:55:00,212.97,213.01,212.75,212.79,7988.0,196.61,196.6469,196.4069,196.4438,7988.0
2023-12-21 15:00:00,212.79,212.79,212.53,212.53,1665.0,196.4438,196.4438,196.2038,196.2038,1665.0
2023-12-21 15:05:00,212.53,212.54,212.33,212.54,5169.0,196.2038,196.213,196.0192,196.213,5169.0
2023-12-21 15:10:00,212.52,212.79,212.47,212.79,4772.0,196.1946,196.4438,196.1484,196.4438,4772.0
2023-12-21 15:15:00,212.79,212.79,212.62,212.75,4920.0,196.4438,196.4438,196.2869,196.4069,4920.0
2023-12-21 15:20:00,212.78,212.95,212.78,212.87,3197.0,196.4346,196.5915,196.4346,196.5177,3197.0
2023-12-21 15:25:00,212.95,213.09,212.76,213.09,5691.0,196.5915,196.7208,196.4161,196.7208,5691.0
2023-12-21 15:30:00,213.13,213.13,212.93,213.07,4340.0,196.7577,196.7577,196.5731,196.7023,4340.0
2023-12-21 15:35:00,213.08,213.59,213.02,213.44,11476.0,196.7115,197.1824,196.6562,197.0439,11476.0
2023-12-21 15:40:00,213.46,213.52,213.15,213.19,8163.0,197.0624,197.1177,196.7762,196.8131,8163.0
2023-12-21 15:45:00,213.21,213.43,213.21,213.43,12908.0,196.8316,197.0347,196.8316,197.0347,12908.0
2023-12-21 15:50:00,213.4,213.75,213.4,213.62,18085.0,197.007,197.3301,197.007,197.2101,18085.0
2023-12-21 15:55:00,213.63,213.84,213.52,213.78,55657.0,197.2193,197.4132,197.1177,197.3578,55657.0
2023-12-22 09:30:00,214.13,215.62,213.6,213.81,25947.0,197.6809,199.0564,197.1916,197.3855,25947.0
2023-12-22 09:35:00,214.36,214.37,213.5,213.74,4559.0,197.8932,197.9024,197.0993,197.3208,4559.0
2023-12-22 09:40:00,213.66,213.87,212.6,212.64,21440.0,197.247,197.4409,196.2684,196.3053,21440.0
2023-12-22 09:45:00,212.71,213.58,212.71,213.44,6530.0,196.37,197.1731,196.37,197.0439,6530.0
2023-12-22 09:50:00,213.37,213.72,213.22,213.72,4487.0,196.9793,197.3024,196.8408,197.3024,4487.0
2023-12-22 09:55:00,213.72,213.81,213.52,213.62,2438.0,197.3024,197.3855,197.1177,197.2101,2438.0
2023-12-22 10:00:00,213.65,213.73,213.48,213.62,6263.0,197.2378,197.3116,197.0808,197.2101,6263.0
2023-12-22 10:05:00,213.69,213.79,213.39,213.66,4890.0,197.2747,197.367,196.9977,197.247,4890.0
2023-12-22 10:10:00,213.73,213.75,213.34,213.55,18732.0,197.3116,197.3301,196.9516,197.1454,18732.0
2023-12-22 10:15:00,213.55,213.7,213.32,213.51,6049.0,197.1454,197.2839,196.9331,197.1085,6049.0
2023-12-22 10:20:00,213.61,213.7,213.48,213.7,3912.0,197.2008,197.2839,197.0808,197.2839,3912.0
2023-12-22 10:25:00,213.69,213.82,213.57,213.65,4324.0,197.2747,197.3947,197.1639,197.2378,4324.0
2023-12-22 10:30:00,213.73,213.99,213.65,213.72,3810.0,197.3116,197.5516,197.2378,197.3024,3810.0
2023-12-22 10:35:00,213.68,213.68,213.46,213.57,3393.0,197.2655,197.2655,197.0624,197.1639,3393.0
2023-12-22 10:40:00,213.58,213.6,213.42,213.51,7130.0,197.1731,197.1916,197.0254,197.1085,7130.0
2023-12-22 10:45:00,213.42,213.5,213.15,213.47,5653.0,197.0254,197.0993,196.7762,197.0716,5653.0
2023-12-22 10:50:00,213.39,213.56,213.35,213.53,2367.0,196.9977,197.1547,196.9608,197.127,2367.0
2023-12-22 10:55:00,213.62,213.62,213.43,213.45,1456.0,197.2101,197.2101,197.0347,197.0531,1456.0
2023-12-22 11:00:00,213.41,213.51,213.24,213.27,5940.0,197.0162,197.1085,196.8593,196.8869,5940.0
2023-12-22 11:05:00,213.24,213.44,213.12,213.31,8300.0,196.8593,197.0439,196.7485,196.9239,8300.0
2023-12-22 11:10:00,213.37,213.61,213.36,213.55,8078.0,196.9793,197.2008,196.97,197.1454,8078.0
2023-12-22 11:15:00,213.56,213.64,213.49,213.54,4217.0,197.1547,197.2285,197.09,197.1362,4217.0
2023-12-22 11:20:00,213.58,213.71,213.55,213.61,5286.0,197.1731,197.2931,197.1454,197.2008,5286.0
2023-12-22 11:25:00,213.61,213.61,213.35,213.36,3309.0,197.2008,197.2008,196.9608,196.97,3309.0
2023-12-22 11:30:00,213.38,213.4,213.06,213.14,9022.0,196.9885,197.007,196.6931,196.7669,9022.0
2023-12-22 11:35:00,213.08,213.22,212.8,212.93,19909.0,196.7115,196.8408,196.4531,196.5731,19909.0
2023-12-22 11:40:00,212.93,213.01,212.8,212.85,4690.0,196.5731,196.6469,196.4531,196.4992,4690.0
2023-12-22 11:45:00,212.86,213.21,212.82,213.11,6429.0,196.5084,196.8316,196.4715,196.7392,6429.0
2023-12-22 11:50:00,213.13,213.47,213.12,213.47,13105.0,196.7577,197.0716,196.7485,197.0716,13105.0
2023-12-22 11:55:00,213.56,213.64,213.44,213.62,7900.0,197.1547,197.2285,197.0439,197.2101,7900.0
2023-12-22 12:00:00,213.54,213.65,213.5,213.51,8253.0,197.1362,197.2378,197.0993,197.1085,8253.0
2023-12-22 12:05:00,213.58,213.62,213.45,213.55,3460.0,197.1731,197.2101,197.0531,197.1454,3460.0
2023-12-22 12:10:00,213.53,213.59,213.52,213.57,1638.0,197.127,197.1824,197.1177,197.1639,1638.0
2023-12-22 12:15:00,213.54,213.54,213.3,213.37,4111.0,197.1362,197.1362,196.9146,196.9793,4111.0
2023-12-22 12:20:00,213.4,213.43,213.37,213.43,1900.0,197.007,197.0347,196.9793,197.0347,1900.0
2023-12-22 12:25:00,213.43,213.57,213.43,213.47,3415.0,197.0347,197.1639,197.0347,197.0716,3415.0
2023-12-22 12:30:00,213.47,213.53,213.3,213.34,4586.0,197.0716,197.127,196.9146,196.9516,4586.0
2023-12-22 12:35:00,213.32,213.41,213.22,213.38,3851.0,196.9331,197.0162,196.8408,196.9885,3851.0
2023-12-22 12:40:00,213.37,213.51,213.33,213.49,2702.0,196.9793,197.1085,196.9423,197.09,2702.0
2023-12-22 12:45:00,213.45,213.6,213.45,213.52,1824.0,197.0531,197.1916,197.0531,197.1177,1824.0
2023-12-22 12:50:00,213.53,213.6,213.49,213.51,2947.0,197.127,197.1916,197.09,197.1085,2947.0
2023-12-22 12:55:00,213.53,213.57,213.45,213.57,2803.0,197.127,197.1639,197.0531,197.1639,2803.0
2023-12-22 13:00:00,213.57,213.72,213.51,213.68,4066.0,197.1639,197.3024,197.1085,197.2655,4066.0
2023-12-22 13:05:00,213.64,213.79,213.59,213.78,2313.0,197.2285,197.367,197.1824,197.3578,2313.0
2023-12-22 13:10:00,213.79,213.79,213.69,213.7,2567.0,197.367,197.367,197.2747,197.2839,2567.0
2023-12-22 13:15:00,213.7,213.88,213.69,213.88,22879.0,197.2839,197.4501,197.2747,197.4501,22879.0
2023-12-22 13:20:00,213.96,213.96,213.79,213.86,4153.0,197.5239,197.5239,197.367,197.4316,4153.0
2023-12-22 13:25:00,213.9,214.0,213.89,213.98,2650.0,197.4686,197.5609,197.4593,197.5424,2650.0
2023-12-22 13:30:00,214.09,214.16,214.02,214.05,3527.0,197.644,197.7086,197.5793,197.607,3527.0
2023-12-22 13:35:00,214.06,214.1,214.03,214.08,2425.0,197.6163,197.6532,197.5886,197.6347,2425.0
2023-12-22 13:40:00,214.11,214.11,213.83,213.84,4636.0,197.6624,197.6624,197.4039,197.4132,4636.0
2023-12-22 13:45:00,213.84,214.03,213.83,214.03,8000.0,197.4132,197.5886,197.4039,197.5886,8000.0
2023-12-22 13:50:00,214.04,214.04,214.0,214.0,1222.0,197.5978,197.5978,197.5609,197.5609,1222.0
2023-12-22 13:55:00,213.99,214.03,213.97,214.03,2467.0,197.5516,197.5886,197.5332,197.5886,2467.0
2023-12-22 14:00:00,214.0,214.03,213.87,213.91,4634.0,197.5609,197.5886,197.4409,197.4778,4634.0
2023-12-22 14:05:00,213.91,213.96,213.85,213.85,6313.0,197.4778,197.5239,197.4224,197.4224,6313.0
2023-12-22 14:10:00,213.91,214.03,213.91,213.98,4166.0,197.4778,197.5886,197.4778,197.5424,4166.0
2023-12-22 14:15:00,214.04,214.05,213.8,213.8,12936.0,197.5978,197.607,197.3762,197.3762,12936.0
2023-12-22 14:20:00,213.87,214.06,213.71,213.81,2898.0,197.4409,197.6163,197.2931,197.3855,2898.0
2023-12-22 14:25:00,213.73,213.73,213.58,213.69,4555.0,197.3116,197.3116,197.1731,197.2747,4555.0
2023-12-22 14:30:00,213.73,213.76,213.6,213.6,5253.0,197.3116,197.3393,197.1916,197.1916,5253.0
2023-12-22 14:35:00,213.63,213.8,213.63,213.75,2409.0,197.2193,197.3762,197.2193,197.3301,2409.0
2023-12-22 14:40:00,213.76,213.81,213.73,213.77,2850.0,197.3393,197.3855,197.3116,197.3485,2850.0
2023-12-22 14:45:00,213.82,214.0,213.82,213.83,3383.0,197.3947,197.5609,197.3947,197.4039,3383.0
2023-12-22 14:50:00,213.88,213.93,213.86,213.93,1601.0,197.4501,197.4962,197.4316,197.4962,1601.0
2023-12-22 14:55:00,213.88,214.02,213.82,214.02,3361.0,197.4501,197.5793,197.3947,197.5793,3361.0
2023-12-22 15:00:00,214.08,214.2,213.94,213.99,4200.0,197.6347,197.7455,197.5055,197.5516,4200.0
2023-12-22 15:05:00,214.01,214.06,213.91,213.99,1740.0,197.5701,197.6163,197.4778,197.5516,1740.0
2023-12-22 15:10:00,214.0,214.11,213.93,214.08,5202.0,197.5609,197.6624,197.4962,197.6347,5202.0
2023-12-22 15:15:00,214.04,214.19,214.04,214.19,4459.0,197.5978,197.7363,197.5978,197.7363,4459.0
2023-12-22 15:20:00,214.14,214.16,214.07,214.11,5740.0,197.6901,197.7086,197.6255,197.6624,5740.0
2023-12-22 15:25:00,214.12,214.22,214.07,214.15,5237.0,197.6717,197.764,197.6255,197.6993,5237.0
2023-12-22 15:30:00,214.17,214.18,213.9,213.9,6793.0,197.7178,197.727,197.4686,197.4686,6793.0
2023-12-22 15:35:00,213.94,214.0,213.78,213.78,14615.0,197.5055,197.5609,197.3578,197.3578,14615.0
2023-12-22 15:40:00,213.8,213.82,213.68,213.82,5370.0,197.3762,197.3947,197.2655,197.3947,5370.0
2023-12-22 15:45:00,213.82,214.13,213.8,214.13,7617.0,197.3947,197.6809,197.3762,197.6809,7617.0
2023-12-22 15:50:00,214.03,214.29,213.97,214.2,20308.0,197.5886,197.8286,197.5332,197.7455,20308.0
2023-12-22 15:55:00,214.2,214.34,214.14,214.33,33449.0,197.7455,197.8748,197.6901,197.8655,33449.0
2023-12-26 09:30:00,214.51,214.9,214.51,214.76,8419.0,198.0317,198.3917,198.0317,198.2625,8419.0
2023-12-26 09:35:00,214.66,214.81,214.38,214.7,5653.0,198.1702,198.3086,197.9117,198.2071,5653.0
2023-12-26 09:40:00,214.68,214.79,214.6,214.74,7652.0,198.1886,198.2902,198.1148,198.244,7652.0
2023-12-26 09:45:00,214.82,215.01,214.77,214.87,6759.0,198.3179,198.4933,198.2717,198.364,6759.0
2023-12-26 09:50:00,214.79,215.02,214.62,214.62,6406.0,198.2902,198.5025,198.1332,198.1332,6406.0
2023-12-26 09:55:00,214.69,214.78,214.56,214.78,4663.0,198.1979,198.281,198.0779,198.281,4663.0
2023-12-26 10:00:00,214.77,214.84,214.55,214.55,12099.0,198.2717,198.3363,198.0686,198.0686,12099.0
2023-12-26 10:05:00,214.54,214.91,214.45,214.72,11981.0,198.0594,198.401,197.9763,198.2256,11981.0
2023-12-26 10:10:00,214.7,214.74,214.57,214.7,3146.0,198.2071,198.244,198.0871,198.2071,3146.0
2023-12-26 10:15:00,214.66,214.71,214.52,214.57,3112.0,198.1702,198.2163,198.0409,198.0871,3112.0
2023-12-26 10:20:00,214.52,214.61,214.06,214.06,4595.0,198.0409,198.124,197.6163,197.6163,4595.0
2023-12-26 10:25:00,214.2,214.35,214.14,214.35,3581.0,197.7455,197.884,197.6901,197.884,3581.0
2023-12-26 10:30:00,214.33,214.47,214.28,214.28,3953.0,197.8655,197.9948,197.8194,197.8194,3953.0
2023-12-26 10:35:00,214.4,214.45,214.31,214.34,4168.0,197.9301,197.9763,197.8471,197.8748,4168.0
2023-12-26 10:40:00,214.37,214.51,214.28,214.28,6492.0,197.9024,198.0317,197.8194,197.8194,6492.0
2023-12-26 10:45:00,214.26,214.35,214.2,214.33,4028.0,197.8009,197.884,197.7455,197.8655,4028.0
2023-12-26 10:50:00,214.31,214.32,214.06,214.19,2862.0,197.8471,197.8563,197.6163,197.7363,2862.0
2023-12-26 10:55:00,214.23,214.36,214.13,214.36,4044.0,197.7732,197.8932,197.6809,197.8932,4044.0
2023-12-26 11:00:00,214.32,214.33,214.13,214.23,2953.0,197.8563,197.8655,197.6809,197.7732,2953.0
2023-12-26 11:05:00,214.28,214.3,214.2,214.23,4098.0,197.8194,197.8378,197.7455,197.7732,4098.0
2023-12-26 11:10:00,214.18,214.25,214.14,214.21,2347.0,197.727,197.7917,197.6901,197.7547,2347.0
2023-12-26 11:15:00,214.2,214.25,213.8,213.89,3829.0,197.7455,197.7917,197.3762,197.4593,3829.0
2023-12-26 11:20:00,213.84,214.0,213.82,213.94,3964.0,197.4132,197.5609,197.3947,197.5055,3964.0
2023-12-26 11:25:00,213.92,213.92,213.85,213.87,2955.0,197.487,197.487,197.4224,197.4409,2955.0
2023-12-26 11:30:00,213.84,214.05,213.84,214.03,6172.0,197.4132,197.607,197.4132,197.5886,6172.0
2023-12-26 11:35:00,214.09,214.09,213.95,214.02,1953.0,197.644,197.644,197.5147,197.5793,1953.0
2023-12-26 11:40:00,214.0,214.12,213.92,213.92,3360.0,197.5609,197.6717,197.487,197.487,3360.0
2023-12-26 11:45:00,214.06,214.27,214.06,214.27,3072.0,197.6163,197.8101,197.6163,197.8101,3072.0
2023-12-26 11:50:00,214.17,214.29,214.11,214.14,3813.0,197.7178,197.8286,197.6624,197.6901,3813.0
2023-12-26 11:55:00,214.12,214.23,214.1,214.18,2578.0,197.6717,197.7732,197.6532,197.727,2578.0
2023-12-26 12:00:00,214.13,214.39,214.13,214.37,2954.0,197.6809,197.9209,197.6809,197.9024,2954.0
2023-12-26 12:05:00,214.39,214.39,214.22,214.27,1293.0,197.9209,197.9209,197.764,197.8101,1293.0
2023-12-26 12:10:00,214.27,214.3,214.2,214.26,4330.0,197.8101,197.8378,197.7455,197.8009,4330.0
2023-12-26 12:15:00,214.25,214.43,214.25,214.38,5626.0,197.7917,197.9578,197.7917,197.9117,5626.0
2023-12-26 12:20:00,214.34,214.63,214.31,214.63,9076.0,197.8748,198.1425,197.8471,198.1425,9076.0
2023-12-26 12:25:00,214.61,214.62,214.34,214.34,3527.0,198.124,198.1332,197.8748,197.8748,3527.0
2023-12-26 12:30:00,214.25,214.33,214.02,214.15,3714.0,197.7917,197.8655,197.5793,197.6993,3714.0
2023-12-26 12:35:00,214.08,214.17,214.0,214.0,1873.0,197.6347,197.7178,197.5609,197.5609,1873.0
2023-12-26 12:40:00,214.04,214.09,213.96,214.07,1700.0,197.5978,197.644,197.5239,197.6255,1700.0
2023-12-26 12:45:00,213.97,214.53,213.97,214.49,3793.0,197.5332,198.0502,197.5332,198.0132,3793.0
2023-12-26 12:50:00,214.43,214.49,214.43,214.49,1608.0,197.9578,198.0132,197.9578,198.0132,1608.0
2023-12-26 12:55:00,214.55,214.61,214.4,214.45,2577.0,198.0686,198.124,197.9301,197.9763,2577.0
2023-12-26 13:00:00,214.38,214.45,214.34,214.44,2500.0,197.9117,197.9763,197.8748,197.9671,2500.0
2023-12-26 13:05:00,214.34,214.41,214.26,214.37,3282.0,197.8748,197.9394,197.8009,197.9024,3282.0
2023-12-26 13:10:00,214.31,214.43,214.31,214.41,3039.0,197.8471,197.9578,197.8471,197.9394,3039.0
2023-12-26 13:15:00,214.35,214.42,214.26,214.4,12767.0,197.884,197.9486,197.8009,197.9301,12767.0
2023-12-26 13:20:00,214.36,214.39,214.28,214.33,3603.0,197.8932,197.9209,197.8194,197.8655,3603.0
2023-12-26 13:25:00,214.31,214.39,214.27,214.35,5758.0,197.8471,197.9209,197.8101,197.884,5758.0
2023-12-26 13:30:00,214.41,214.62,214.41,214.46,10176.0,197.9394,198.1332,197.9394,197.9855,10176.0
2023-12-26 13:35:00,214.47,214.47,214.31,214.37,1200.0,197.9948,197.9948,197.8471,197.9024,1200.0
2023-12-26 13:40:00,214.41,214.5,214.35,214.45,3400.0,197.9394,198.0225,197.884,197.9763,3400.0
2023-12-26 13:45:00,214.39,214.54,214.39,214.41,2288.0,197.9209,198.0594,197.9209,197.9394,2288.0
2023-12-26 13:50:00,214.41,214.42,214.28,214.33,3650.0,197.9394,197.9486,197.8194,197.8655,3650.0
2023-12-26 13:55:00,214.39,214.48,214.37,214.37,5096.0,197.9209,198.004,197.9024,197.9024,5096.0
2023-12-26 14:00:00,214.35,214.4,214.34,214.36,1700.0,197.884,197.9301,197.8748,197.8932,1700.0
2023-12-26 14:05:00,214.4,214.4,214.29,214.37,4306.0,197.9301,197.9301,197.8286,197.9024,4306.0
2023-12-26 14:10:00,214.41,214.41,214.33,214.34,615.0,197.9394,197.9394,197.8655,197.8748,615.0
2023-12-26 14:15:00,214.3,214.48,214.3,214.48,7742.0,197.8378,198.004,197.8378,198.004,7742.0
2023-12-26 14:20:00,214.47,214.48,214.34,214.41,3729.0,197.9948,198.004,197.8748,197.9394,3729.0
2023-12-26 14:25:00,214.3,214.53,214.3,214.43,8076.0,197.8378,198.0502,197.8378,197.9578,8076.0
2023-12-26 14:30:00,214.48,214.52,214.42,214.49,1300.0,198.004,198.0409,197.9486,198.0132,1300.0
2023-12-26 14:35:00,214.49,214.49,214.45,214.49,400.0,198.0132,198.0132,197.9763,198.0132,400.0
2023-12-26 14:40:00,214.53,214.55,214.37,214.37,3016.0,198.0502,198.0686,197.9024,197.9024,3016.0
2023-12-26 14:45:00,214.4,214.44,214.36,214.44,1687.0,197.9301,197.9671,197.8932,197.9671,1687.0
2023-12-26 14:50:00,214.44,214.48,214.36,214.36,2942.0,197.9671,198.004,197.8932,197.8932,2942.0
2023-12-26 14:55:00,214.39,214.43,214.37,214.4,2465.0,197.9209,197.9578,197.9024,197.9301,2465.0
2023-12-26 15:00:00,214.4,214.54,214.31,214.52,7871.0,197.9301,198.0594,197.8471,198.0409,7871.0
2023-12-26 15:05:00,214.51,214.71,214.5,214.57,5581.0,198.0317,198.2163,198.0225,198.0871,5581.0
2023-12-26 15:10:00,214.58,214.6,214.52,214.59,3800.0,198.0963,198.1148,198.0409,198.1055,3800.0
2023-12-26 15:15:00,214.54,214.59,214.41,214.42,11152.0,198.0594,198.1055,197.9394,197.9486,11152.0
2023-12-26 15:20:00,214.46,214.73,214.41,214.71,6957.0,197.9855,198.2348,197.9394,198.2163,6957.0
2023-12-26 15:25:00,214.74,214.99,214.67,214.68,4895.0,198.244,198.4748,198.1794,198.1886,4895.0
2023-12-26 15:30:00,214.66,214.89,214.59,214.89,3870.0,198.1702,198.3825,198.1055,198.3825,3870.0
2023-12-26 15:35:00,214.94,214.94,214.56,214.59,11529.0,198.4287,198.4287,198.0779,198.1055,11529.0
2023-12-26 15:40:00,214.61,214.85,214.57,214.79,11793.0,198.124,198.3456,198.0871,198.2902,11793.0
2023-12-26 15:45:00,214.81,214.88,214.68,214.68,11780.0,198.3086,198.3733,198.1886,198.1886,11780.0
2023-12-26 15:50:00,214.61,214.83,214.53,214.63,18986.0,198.124,198.3271,198.0502,198.1425,18986.0
2023-12-26 15:55:00,214.66,214.85,214.65,214.85,44705.0,198.1702,198.3456,198.1609,198.3456,44705.0
2023-12-27 09:30:00,209.1,209.73,209.0,209.3,18206.0,197.8508,198.4469,197.7562,198.0401,18206.0
2023-12-27 09:35:00,209.26,209.52,208.9,208.9,12273.0,198.0022,198.2482,197.6616,197.6616,12273.0
2023-12-27 09:40:00,209.02,209.09,208.78,208.78,21823.0,197.7751,197.8414,197.5481,197.5481,21823.0
2023-12-27 09:45:00,208.86,209.55,208.86,209.18,16677.0,197.6237,198.2766,197.6237,197.9265,16677.0
2023-12-27 09:50:00,209.29,209.96,209.29,209.95,4510.0,198.0306,198.6646,198.0306,198.6551,4510.0
2023-12-27 09:55:00,209.91,210.05,209.39,209.48,7150.0,198.6173,198.7497,198.1252,198.2104,7150.0
2023-12-27 10:00:00,209.48,209.51,209.02,209.2,6360.0,198.2104,198.2388,197.7751,197.9455,6360.0
2023-12-27 10:05:00,209.2,209.46,209.2,209.42,4474.0,197.9455,198.1915,197.9455,198.1536,4474.0
2023-12-27 10:10:00,209.49,209.87,209.46,209.61,7636.0,198.2199,198.5794,198.1915,198.3334,7636.0
2023-12-27 10:15:00,209.67,209.89,209.59,209.74,5453.0,198.3902,198.5983,198.3145,198.4564,5453.0
2023-12-27 10:20:00,209.78,209.82,209.59,209.59,7778.0,198.4943,198.5321,198.3145,198.3145,7778.0
2023-12-27 10:25:00,209.64,209.75,209.52,209.69,4370.0,198.3618,198.4659,198.2482,198.4091,4370.0
2023-12-27 10:30:00,209.73,210.0,209.68,209.97,5149.0,198.4469,198.7024,198.3996,198.674,5149.0
2023-12-27 10:35:00,209.94,209.94,209.65,209.66,11987.0,198.6456,198.6456,198.3712,198.3807,11987.0
2023-12-27 10:40:00,209.76,210.22,209.75,210.17,7843.0,198.4753,198.9106,198.4659,198.8633,7843.0
2023-12-27 10:45:00,210.08,210.27,210.05,210.2,6425.0,198.7781,198.9579,198.7497,198.8917,6425.0
2023-12-27 10:50:00,210.22,210.22,210.09,210.13,3191.0,198.9106,198.9106,198.7876,198.8254,3191.0
2023-12-27 10:55:00,210.14,210.32,210.09,210.27,4750.0,198.8349,199.0052,198.7876,198.9579,4750.0
2023-12-27 11:00:00,210.26,210.39,210.25,210.32,5540.0,198.9484,199.0714,198.939,199.0052,5540.0
2023-12-27 11:05:00,210.38,210.52,210.33,210.4,7784.0,199.062,199.1944,199.0147,199.0809,7784.0
2023-12-27 11:10:00,210.39,210.42,210.3,210.33,25215.0,199.0714,199.0998,198.9863,199.0147,25215.0
2023-12-27 11:15:00,210.34,210.53,210.24,210.49,8701.0,199.0241,199.2039,198.9295,199.1661,8701.0
2023-12-27 11:20:00,210.45,210.45,210.24,210.3,12123.0,199.1282,199.1282,198.9295,198.9863,12123.0
2023-12-27 11:25:00,210.37,210.43,210.22,210.43,19975.0,199.0525,199.1093,198.9106,199.1093,19975.0
2023-12-27 11:30:00,210.4,210.57,210.25,210.32,41083.0,199.0809,199.2418,198.939,199.0052,41083.0
2023-12-27 11:35:00,210.39,210.57,210.34,210.57,7092.0,199.0714,199.2418,199.0241,199.2418,7092.0
2023-12-27 11:40:00,210.57,210.57,210.31,210.34,3673.0,199.2418,199.2418,198.9957,199.0241,3673.0
2023-12-27 11:45:00,210.3,210.36,210.25,210.34,3821.0,198.9863,199.0431,198.939,199.0241,3821.0
2023-12-27 11:50:00,210.29,210.37,210.26,210.34,1745.0,198.9768,199.0525,198.9484,199.0241,1745.0
2023-12-27 11:55:00,210.32,210.32,210.24,210.27,6300.0,199.0052,199.0052,198.9295,198.9579,6300.0
2023-12-27 12:00:00,210.25,210.42,210.24,210.42,11353.0,198.939,199.0998,198.9295,199.0998,11353.0
2023-12-27 12:05:00,210.37,210.47,210.35,210.35,2415.0,199.0525,199.1471,199.0336,199.0336,2415.0
2023-12-27 12:10:00,210.38,210.38,210.31,210.32,3000.0,199.062,199.062,198.9957,199.0052,3000.0
2023-12-27 12:15:00,210.3,210.33,210.24,210.24,4336.0,198.9863,199.0147,198.9295,198.9295,4336.0
2023-12-27 12:20:00,210.26,210.26,210.06,210.11,6252.0,198.9484,198.9484,198.7592,198.8065,6252.0
2023-12-27 12:25:00,210.09,210.13,210.05,210.09,6800.0,198.7876,198.8254,198.7497,198.7876,6800.0
2023-12-27 12:30:00,210.08,210.14,210.02,210.08,2448.0,198.7781,198.8349,198.7213,198.7781,2448.0
2023-12-27 12:35:00,210.06,210.06,209.66,209.67,7659.0,198.7592,198.7592,198.3807,198.3902,7659.0
2023-12-27 12:40:00,209.67,209.71,209.45,209.57,8232.0,198.3902,198.428,198.182,198.2956,8232.0
2023-12-27 12:45:00,209.57,209.74,209.57,209.72,6424.0,198.2956,198.4564,198.2956,198.4375,6424.0
2023-12-27 12:50:00,209.74,209.74,209.54,209.54,6176.0,198.4564,198.4564,198.2672,198.2672,6176.0
2023-12-27 12:55:00,209.53,209.72,209.53,209.71,4256.0,198.2577,198.4375,198.2577,198.428,4256.0
2023-12-27 13:00:00,209.74,209.74,209.57,209.69,3594.0,198.4564,198.4564,198.2956,198.4091,3594.0
2023-12-27 13:05:00,209.71,209.81,209.66,209.8,5403.0,198.428,198.5226,198.3807,198.5132,5403.0
2023-12-27 13:10:00,209.81,209.87,209.72,209.74,7509.0,198.5226,198.5794,198.4375,198.4564,7509.0
2023-12-27 13:15:00,209.79,210.15,209.79,209.98,4147.0,198.5037,198.8443,198.5037,198.6835,4147.0
2023-12-27 13:20:00,209.95,209.95,209.91,209.92,1443.0,198.6551,198.6551,198.6173,198.6267,1443.0
2023-12-27 13:25:00,209.79,209.85,209.63,209.63,5950.0,198.5037,198.5605,198.3523,198.3523,5950.0
2023-12-27 13:30:00,209.68,209.75,209.63,209.68,2903.0,198.3996,198.4659,198.3523,198.3996,2903.0
2023-12-27 13:35:00,209.67,209.93,209.63,209.81,4447.0,198.3902,198.6362,198.3523,198.5226,4447.0
2023-12-27 13:40:00,209.74,209.88,209.72,209.88,3626.0,198.4564,198.5889,198.4375,198.5889,3626.0
2023-12-27 13:45:00,209.94,210.06,209.89,210.01,2425.0,198.6456,198.7592,198.5983,198.7119,2425.0
2023-12-27 13:50:00,210.05,210.05,209.86,209.86,3240.0,198.7497,198.7497,198.5699,198.5699,3240.0
2023-12-27 13:55:00,209.85,209.88,209.74,209.84,9604.0,198.5605,198.5889,198.4564,198.551,9604.0
2023-12-27 14:00:00,209.82,209.83,209.7,209.73,14862.0,198.5321,198.5416,198.4186,198.4469,14862.0
2023-12-27 14:05:00,209.69,209.84,209.58,209.6,7729.0,198.4091,198.551,198.305,198.3239,7729.0
2023-12-27 14:10:00,209.6,209.63,209.36,209.48,7488.0,198.3239,198.3523,198.0968,198.2104,7488.0
2023-12-27 14:15:00,209.5,209.63,209.46,209.46,4419.0,198.2293,198.3523,198.1915,198.1915,4419.0
2023-12-27 14:20:00,209.48,209.58,209.42,209.56,4151.0,198.2104,198.305,198.1536,198.2861,4151.0
2023-12-27 14:25:00,209.52,209.76,209.52,209.66,5596.0,198.2482,198.4753,198.2482,198.3807,5596.0
2023-12-27 14:30:00,209.64,209.67,209.52,209.54,1701.0,198.3618,198.3902,198.2482,198.2672,1701.0
2023-12-27 14:35:00,209.54,209.58,209.43,209.43,2888.0,198.2672,198.305,198.1631,198.1631,2888.0
2023-12-27 14:40:00,209.44,209.52,209.4,209.42,6971.0,198.1725,198.2482,198.1347,198.1536,6971.0
2023-12-27 14:45:00,209.36,209.63,209.36,209.51,8059.0,198.0968,198.3523,198.0968,198.2388,8059.0
2023-12-27 14:50:00,209.53,209.57,209.41,209.42,3918.0,198.2577,198.2956,198.1442,198.1536,3918.0
2023-12-27 14:55:00,209.39,209.64,209.36,209.63,5954.0,198.1252,198.3618,198.0968,198.3523,5954.0
2023-12-27 15:00:00,209.62,210.0,209.62,209.94,3434.0,198.3429,198.7024,198.3429,198.6456,3434.0
2023-12-27 15:05:00,209.99,210.15,209.94,210.15,7049.0,198.693,198.8443,198.6456,198.8443,7049.0
2023-12-27 15:10:00,210.14,210.34,210.13,210.14,2838.0,198.8349,199.0241,198.8254,198.8349,2838.0
2023-12-27 15:15:00,210.16,210.18,209.95,210.18,2100.0,198.8538,198.8727,198.6551,198.8727,2100.0
2023-12-27 15:20:00,210.18,210.21,210.11,210.21,2600.0,198.8727,198.9011,198.8065,198.9011,2600.0
2023-12-27 15:25:00,210.12,210.16,210.05,210.11,3200.0,198.816,198.8538,198.7497,198.8065,3200.0
2023-12-27 15:30:00,210.11,210.13,210.05,210.1,3181.0,198.8065,198.8254,198.7497,198.797,3181.0
2023-12-27 15:35:00,210.06,210.22,210.06,210.21,2479.0,198.7592,198.9106,198.7592,198.9011,2479.0
2023-12-27 15:40:00,210.21,210.21,210.03,210.05,4756.0,198.9011,198.9011,198.7308,198.7497,4756.0
2023-12-27 15:45:00,210.07,210.37,210.05,210.36,10470.0,198.7687,199.0525,198.7497,199.0431,10470.0
2023-12-27 15:50:00,210.3,210.31,210.02,210.29,16608.0,198.9863,198.9957,198.7213,198.9768,16608.0
2023-12-27 15:55:00,210.26,210.56,210.21,210.55,47567.0,198.9484,199.2323,198.9011,199.2228,47567.0
2023-12-28 09:30:00,211.07,211.39,210.75,211.2,19698.0,199.7149,200.0176,199.4121,199.8379,19698.0
2023-12-28 09:35:00,210.93,211.05,210.81,210.94,2620.0,199.5824,199.6959,199.4688,199.5918,2620.0
2023-12-28 09:40:00,210.94,210.94,210.64,210.75,4119.0,199.5918,199.5918,199.308,199.4121,4119.0
2023-12-28 09:45:00,210.75,211.03,210.66,210.94,10106.0,199.4121,199.677,199.3269,199.5918,10106.0
2023-12-28 09:50:00,210.82,211.0,210.77,210.98,8769.0,199.4783,199.6486,199.431,199.6297,8769.0
2023-12-28 09:55:00,211.0,211.19,210.88,211.02,21209.0,199.6486,199.8284,199.5351,199.6675,21209.0
2023-12-28 10:00:00,211.06,211.32,211.06,211.28,6646.0,199.7054,199.9514,199.7054,199.9136,6646.0
2023-12-28 10:05:00,211.27,211.52,211.21,211.37,6600.0,199.9041,200.1406,199.8473,199.9987,6600.0
2023-12-28 10:10:00,211.32,211.37,211.3,211.37,1630.0,199.9514,199.9987,199.9325,199.9987,1630.0
2023-12-28 10:15:00,211.37,211.4,211.2,211.24,2040.0,199.9987,200.0271,199.8379,199.8757,2040.0
2023-12-28 10:20:00,211.18,211.19,211.0,211.09,8902.0,199.8189,199.8284,199.6486,199.7338,8902.0
2023-12-28 10:25:00,211.1,211.29,211.08,211.14,3590.0,199.7432,199.923,199.7243,199.7811,3590.0
2023-12-28 10:30:00,211.23,211.35,211.18,211.25,12321.0,199.8662,199.9798,199.8189,199.8852,12321.0
2023-12-28 10:35:00,211.27,211.27,211.14,211.19,4959.0,199.9041,199.9041,199.7811,199.8284,4959.0
2023-12-28 10:40:00,211.23,211.3,210.96,211.01,6692.0,199.8662,199.9325,199.6108,199.6581,6692.0
2023-12-28 10:45:00,211.03,211.09,210.87,210.9,3128.0,199.677,199.7338,199.5256,199.554,3128.0
2023-12-28 10:50:00,210.97,211.21,210.94,211.17,11628.0,199.6202,199.8473,199.5918,199.8095,11628.0
2023-12-28 10:55:00,211.11,211.11,210.75,210.83,2700.0,199.7527,199.7527,199.4121,199.4878,2700.0
2023-12-28 11:00:00,210.79,211.04,210.79,210.89,2291.0,199.4499,199.6865,199.4499,199.5445,2291.0
2023-12-28 11:05:00,210.95,211.07,210.91,210.94,2068.0,199.6013,199.7149,199.5635,199.5918,2068.0
2023-12-28 11:10:00,210.9,210.9,210.61,210.62,1554.0,199.554,199.554,199.2796,199.2891,1554.0
2023-12-28 11:15:00,210.66,210.75,210.61,210.7,10949.0,199.3269,199.4121,199.2796,199.3648,10949.0
2023-12-28 11:20:00,210.74,210.96,210.74,210.89,11892.0,199.4026,199.6108,199.4026,199.5445,11892.0
2023-12-28 11:25:00,211.0,211.03,210.89,210.95,2163.0,199.6486,199.677,199.5445,199.6013,2163.0
2023-12-28 11:30:00,210.95,211.15,210.85,211.11,32563.0,199.6013,199.7906,199.5067,199.7527,32563.0
2023-12-28 11:35:00,211.05,211.22,210.87,211.01,14971.0,199.6959,199.8568,199.5256,199.6581,14971.0
2023-12-28 11:40:00,211.09,211.1,210.99,211.03,2585.0,199.7338,199.7432,199.6392,199.677,2585.0
2023-12-28 11:45:00,211.06,211.14,211.01,211.11,3109.0,199.7054,199.7811,199.6581,199.7527,3109.0
2023-12-28 11:50:00,211.02,211.09,210.97,210.97,2896.0,199.6675,199.7338,199.6202,199.6202,2896.0
2023-12-28 11:55:00,210.94,210.95,210.89,210.9,1319.0,199.5918,199.6013,199.5445,199.554,1319.0
2023-12-28 12:00:00,210.91,211.02,210.89,210.9,3388.0,199.5635,199.6675,199.5445,199.554,3388.0
2023-12-28 12:05:00,210.9,211.11,210.9,211.08,3741.0,199.554,199.7527,199.554,199.7243,3741.0
2023-12-28 12:10:00,211.06,211.13,210.89,210.89,3206.0,199.7054,199.7716,199.5445,199.5445,3206.0
2023-12-28 12:15:00,210.95,210.99,210.88,210.95,3888.0,199.6013,199.6392,199.5351,199.6013,3888.0
2023-12-28 12:20:00,210.93,210.94,210.89,210.94,1905.0,199.5824,199.5918,199.5445,199.5918,1905.0
2023-12-28 12:25:00,210.94,210.94,210.71,210.78,7526.0,199.5918,199.5918,199.3742,199.4405,7526.0
2023-12-28 12:30:00,210.75,210.8,210.69,210.74,2395.0,199.4121,199.4594,199.3553,199.4026,2395.0
2023-12-28 12:35:00,210.77,210.83,210.75,210.82,1040.0,199.431,199.4878,199.4121,199.4783,1040.0
2023-12-28 12:40:00,210.81,210.82,210.75,210.82,1600.0,199.4688,199.4783,199.4121,199.4783,1600.0
2023-12-28 12:45:00,210.86,210.95,210.86,210.95,1100.0,199.5162,199.6013,199.5162,199.6013,1100.0
2023-12-28 12:50:00,210.95,211.03,210.95,211.0,2353.0,199.6013,199.677,199.6013,199.6486,2353.0
2023-12-28 12:55:00,211.03,211.16,210.9,210.94,5614.0,199.677,199.8,199.554,199.5918,5614.0
2023-12-28 13:00:00,210.95,210.95,210.69,210.69,2395.0,199.6013,199.6013,199.3553,199.3553,2395.0
2023-12-28 13:05:00,210.64,210.77,210.64,210.73,1100.0,199.308,199.431,199.308,199.3931,1100.0
2023-12-28 13:10:00,210.77,210.82,210.7,210.82,1300.0,199.431,199.4783,199.3648,199.4783,1300.0
2023-12-28 13:15:00,210.83,210.89,210.81,210.83,2266.0,199.4878,199.5445,199.4688,199.4878,2266.0
2023-12-28 13:20:00,210.85,210.85,210.74,210.74,2796.0,199.5067,199.5067,199.4026,199.4026,2796.0
2023-12-28 13:25:00,210.7,210.71,210.66,210.69,1303.0,199.3648,199.3742,199.3269,199.3553,1303.0
2023-12-28 13:30:00,210.72,210.8,210.67,210.79,1232.0,199.3837,199.4594,199.3364,199.4499,1232.0
2023-12-28 13:35:00,210.77,210.77,210.56,210.6,3984.0,199.431,199.431,199.2323,199.2701,3984.0
2023-12-28 13:40:00,210.57,210.6,210.42,210.59,3142.0,199.2418,199.2701,199.0998,199.2607,3142.0
2023-12-28 13:45:00,210.55,210.58,210.41,210.41,4760.0,199.2228,199.2512,199.0904,199.0904,4760.0
2023-12-28 13:50:00,210.44,210.45,210.31,210.31,1939.0,199.1187,199.1282,198.9957,198.9957,1939.0
2023-12-28 13:55:00,210.31,210.35,210.25,210.28,1266.0,198.9957,199.0336,198.939,198.9674,1266.0
2023-12-28 14:00:00,210.24,210.44,210.24,210.44,16781.0,198.9295,199.1187,198.9295,199.1187,16781.0
2023-12-28 14:05:00,210.41,210.64,210.4,210.64,2529.0,199.0904,199.308,199.0809,199.308,2529.0
2023-12-28 14:10:00,210.72,210.89,210.66,210.84,3928.0,199.3837,199.5445,199.3269,199.4972,3928.0
2023-12-28 14:15:00,210.9,210.9,210.73,210.73,2926.0,199.554,199.554,199.3931,199.3931,2926.0
2023-12-28 14:20:00,210.71,210.74,210.65,210.7,1896.0,199.3742,199.4026,199.3174,199.3648,1896.0
2023-12-28 14:25:00,210.73,210.77,210.72,210.73,1508.0,199.3931,199.431,199.3837,199.3931,1508.0
2023-12-28 14:30:00,210.71,210.92,210.71,210.92,3400.0,199.3742,199.5729,199.3742,199.5729,3400.0
2023-12-28 14:35:00,210.93,211.02,210.87,210.89,2518.0,199.5824,199.6675,199.5256,199.5445,2518.0
2023-12-28 14:40:00,210.91,210.91,210.8,210.9,3451.0,199.5635,199.5635,199.4594,199.554,3451.0
2023-12-28 14:45:00,210.92,211.1,210.92,211.05,3003.0,199.5729,199.7432,199.5729,199.6959,3003.0
2023-12-28 14:50:00,211.08,211.14,210.85,210.88,4222.0,199.7243,199.7811,199.5067,199.5351,4222.0
2023-12-28 14:55:00,210.88,210.93,210.78,210.89,10169.0,199.5351,199.5824,199.4405,199.5445,10169.0
2023-12-28 15:00:00,210.88,211.04,210.87,211.0,7155.0,199.5351,199.6865,199.5256,199.6486,7155.0
2023-12-28 15:05:00,211.01,211.06,210.86,210.91,3000.0,199.6581,199.7054,199.5162,199.5635,3000.0
2023-12-28 15:10:00,210.9,210.94,210.78,210.82,4885.0,199.554,199.5918,199.4405,199.4783,4885.0
2023-12-28 15:15:00,210.83,210.97,210.78,210.96,4802.0,199.4878,199.6202,199.4405,199.6108,4802.0
2023-12-28 15:20:00,211.01,211.01,210.92,210.92,3712.0,199.6581,199.6581,199.5729,199.5729,3712.0
2023-12-28 15:25:00,210.91,210.96,210.87,210.95,4283.0,199.5635,199.6108,199.5256,199.6013,4283.0
2023-12-28 15:30:00,210.93,210.99,210.75,210.98,11625.0,199.5824,199.6392,199.4121,199.6297,11625.0
2023-12-28 15:35:00,211.0,211.08,210.99,211.06,4965.0,199.6486,199.7243,199.6392,199.7054,4965.0
2023-12-28 15:40:00,211.05,211.25,211.05,211.24,9834.0,199.6959,199.8852,199.6959,199.8757,9834.0
2023-12-28 15:45:00,211.24,211.29,210.96,211.02,9149.0,199.8757,199.923,199.6108,199.6675,9149.0
2023-12-28 15:50:00,211.03,211.11,210.78,210.85,22140.0,199.677,199.7527,199.4405,199.5067,22140.0
2023-12-28 15:55:00,210.77,211.13,210.77,211.09,81859.0,199.431,199.7716,199.431,199.7338,81859.0
2023-12-29 09:30:00,211.34,211.34,210.32,210.32,22818.0,199.9703,199.9703,199.0052,199.0052,22818.0
2023-12-29 09:35:00,210.27,210.6,210.22,210.39,3441.0,198.9579,199.2701,198.9106,199.0714,3441.0
2023-12-29 09:40:00,210.4,210.54,210.27,210.49,7818.0,199.0809,199.2134,198.9579,199.1661,7818.0
2023-12-29 09:45:00,210.27,210.51,210.13,210.33,7095.0,198.9579,199.185,198.8254,199.0147,7095.0
2023-12-29 09:50:00,210.33,210.4,210.22,210.22,8713.0,199.0147,199.0809,198.9106,198.9106,8713.0
2023-12-29 09:55:00,210.3,210.67,210.18,210.58,8503.0,198.9863,199.3364,198.8727,199.2512,8503.0
2023-12-29 10:00:00,210.62,210.84,210.51,210.69,9458.0,199.2891,199.4972,199.185,199.3553,9458.0
2023-12-29 10:05:00,210.68,210.84,210.6,210.6,5847.0,199.3458,199.4972,199.2701,199.2701,5847.0
2023-12-29 10:10:00,210.61,210.87,210.6,210.87,2434.0,199.2796,199.5256,199.2701,199.5256,2434.0
2023-12-29 10:15:00,210.71,210.77,210.43,210.55,6049.0,199.3742,199.431,199.1093,199.2228,6049.0
2023-12-29 10:20:00,210.55,210.7,210.5,210.55,6377.0,199.2228,199.3648,199.1755,199.2228,6377.0
2023-12-29 10:25:00,210.5,210.71,210.49,210.63,7421.0,199.1755,199.3742,199.1661,199.2985,7421.0
2023-12-29 10:30:00,210.64,210.66,210.38,210.48,6097.0,199.308,199.3269,199.062,199.1566,6097.0
2023-12-29 10:35:00,210.47,210.58,210.43,210.55,5120.0,199.1471,199.2512,199.1093,199.2228,5120.0
2023-12-29 10:40:00,210.55,210.82,210.49,210.8,5459.0,199.2228,199.4783,199.1661,199.4594,5459.0
2023-12-29 10:45:00,210.78,210.81,210.39,210.42,9413.0,199.4405,199.4688,199.0714,199.0998,9413.0
2023-12-29 10:50:00,210.5,210.51,210.33,210.34,6077.0,199.1755,199.185,199.0147,199.0241,6077.0
2023-12-29 10:55:00,210.38,210.38,209.98,210.02,5414.0,199.062,199.062,198.6835,198.7213,5414.0
2023-12-29 11:00:00,210.01,210.03,209.89,209.97,15478.0,198.7119,198.7308,198.5983,198.674,15478.0
2023-12-29 11:05:00,210.0,210.12,209.93,209.94,7656.0,198.7024,198.816,198.6362,198.6456,7656.0
2023-12-29 11:10:00,210.0,210.0,209.94,210.0,3300.0,198.7024,198.7024,198.6456,198.7024,3300.0
2023-12-29 11:15:00,209.98,210.0,209.53,209.59,15217.0,198.6835,198.7024,198.2577,198.3145,15217.0
2023-12-29 11:20:00,209.57,209.58,209.2,209.3,6954.0,198.2956,198.305,197.9455,198.0401,6954.0
2023-12-29 11:25:00,209.34,209.54,209.06,209.18,8717.0,198.0779,198.2672,197.813,197.9265,8717.0
2023-12-29 11:30:00,209.21,209.28,209.05,209.05,7384.0,197.9549,198.0212,197.8035,197.8035,7384.0
2023-12-29 11:35:00,209.09,209.2,209.03,209.18,5709.0,197.8414,197.9455,197.7846,197.9265,5709.0
2023-12-29 11:40:00,209.28,209.3,208.97,209.0,6731.0,198.0212,198.0401,197.7278,197.7562,6731.0
2023-12-29 11:45:00,208.99,209.25,208.96,209.25,35480.0,197.7468,197.9928,197.7184,197.9928,35480.0
2023-12-29 11:50:00,209.18,209.54,209.17,209.54,4818.0,197.9265,198.2672,197.9171,198.2672,4818.0
2023-12-29 11:55:00,209.55,209.55,209.12,209.21,13635.0,198.2766,198.2766,197.8698,197.9549,13635.0
2023-12-29 12:00:00,209.16,209.39,209.14,209.2,3559.0,197.9076,198.1252,197.8887,197.9455,3559.0
2023-12-29 12:05:00,209.25,209.25,209.02,209.06,1317.0,197.9928,197.9928,197.7751,197.813,1317.0
2023-12-29 12:10:00,209.0,209.0,208.84,208.88,2450.0,197.7562,197.7562,197.6048,197.6427,2450.0
2023-12-29 12:15:00,208.89,208.96,208.84,208.87,17026.0,197.6521,197.7184,197.6048,197.6332,17026.0
2023-12-29 12:20:00,208.9,209.18,208.89,209.14,4067.0,197.6616,197.9265,197.6521,197.8887,4067.0
2023-12-29 12:25:00,209.14,209.2,209.06,209.16,3165.0,197.8887,197.9455,197.813,197.9076,3165.0
2023-12-29 12:30:00,209.15,209.24,209.15,209.19,2468.0,197.8981,197.9833,197.8981,197.936,2468.0
2023-12-29 12:35:00,209.23,209.36,209.19,209.32,2721.0,197.9738,198.0968,197.936,198.059,2721.0
2023-12-29 12:40:00,209.33,209.35,209.18,209.19,6788.0,198.0685,198.0874,197.9265,197.936,6788.0
2023-12-29 12:45:00,209.16,209.32,209.15,209.23,4946.0,197.9076,198.059,197.8981,197.9738,4946.0
2023-12-29 12:50:00,209.24,209.4,209.24,209.39,5488.0,197.9833,198.1347,197.9833,198.1252,5488.0
2023-12-29 12:55:00,209.37,209.41,209.19,209.39,10462.0,198.1063,198.1442,197.936,198.1252,10462.0
2023-12-29 13:00:00,209.39,209.53,209.33,209.53,3449.0,198.1252,198.2577,198.0685,198.2577,3449.0
2023-12-29 13:05:00,209.52,209.57,209.49,209.56,5510.0,198.2482,198.2956,198.2199,198.2861,5510.0
2023-12-29 13:10:00,209.51,209.59,209.39,209.42,6027.0,198.2388,198.3145,198.1252,198.1536,6027.0
2023-12-29 13:15:00,209.44,209.47,209.32,209.44,5300.0,198.1725,198.2009,198.059,198.1725,5300.0
2023-12-29 13:20:00,209.36,209.55,209.36,209.54,5666.0,198.0968,198.2766,198.0968,198.2672,5666.0
2023-12-29 13:25:00,209.55,209.6,209.48,209.51,3900.0,198.2766,198.3239,198.2104,198.2388,3900.0
2023-12-29 13:30:00,209.51,209.6,209.48,209.53,4700.0,198.2388,198.3239,198.2104,198.2577,4700.0
2023-12-29 13:35:00,209.53,209.59,209.53,209.59,836.0,198.2577,198.3145,198.2577,198.3145,836.0
2023-12-29 13:40:00,209.56,209.6,209.42,209.45,3365.0,198.2861,198.3239,198.1536,198.182,3365.0
2023-12-29 13:45:00,209.44,209.44,209.29,209.29,2498.0,198.1725,198.1725,198.0306,198.0306,2498.0
2023-12-29 13:50:00,209.31,209.39,209.24,209.27,3730.0,198.0495,198.1252,197.9833,198.0117,3730.0
2023-12-29 13:55:00,209.25,209.37,209.24,209.37,7682.0,197.9928,198.1063,197.9833,198.1063,7682.0
2023-12-29 14:00:00,209.4,209.4,209.31,209.37,4718.0,198.1347,198.1347,198.0495,198.1063,4718.0
2023-12-29 14:05:00,209.36,209.49,209.35,209.42,3313.0,198.0968,198.2199,198.0874,198.1536,3313.0
2023-12-29 14:10:00,209.4,209.56,209.39,209.56,4350.0,198.1347,198.2861,198.1252,198.2861,4350.0
2023-12-29 14:15:00,209.59,209.65,209.57,209.65,1600.0,198.3145,198.3712,198.2956,198.3712,1600.0
2023-12-29 14:20:00,209.64,209.9,209.62,209.81,2869.0,198.3618,198.6078,198.3429,198.5226,2869.0
2023-12-29 14:25:00,209.81,209.81,209.66,209.68,1874.0,198.5226,198.5226,198.3807,198.3996,1874.0
2023-12-29 14:30:00,209.77,209.81,209.67,209.73,1832.0,198.4848,198.5226,198.3902,198.4469,1832.0
2023-12-29 14:35:00,209.8,209.84,209.8,209.83,458.0,198.5132,198.551,198.5132,198.5416,458.0
2023-12-29 14:40:00,209.85,209.93,209.82,209.9,1700.0,198.5605,198.6362,198.5321,198.6078,1700.0
2023-12-29 14:45:00,209.94,209.96,209.91,209.92,1744.0,198.6456,198.6646,198.6173,198.6267,1744.0
2023-12-29 14:50:00,209.88,209.9,209.84,209.87,2899.0,198.5889,198.6078,198.551,198.5794,2899.0
2023-12-29 14:55:00,209.87,209.87,209.78,209.81,1200.0,198.5794,198.5794,198.4943,198.5226,1200.0
2023-12-29 15:00:00,209.81,209.88,209.8,209.88,3963.0,198.5226,198.5889,198.5132,198.5889,3963.0
2023-12-29 15:05:00,209.88,210.21,209.87,210.19,5611.0,198.5889,198.9011,198.5794,198.8822,5611.0
2023-12-29 15:10:00,210.23,210.4,210.23,210.33,7124.0,198.92,199.0809,198.92,199.0147,7124.0
2023-12-29 15:15:00,210.32,210.42,210.23,210.31,3800.0,199.0052,199.0998,198.92,198.9957,3800.0
2023-12-29 15:20:00,210.29,210.54,210.23,210.47,4301.0,198.9768,199.2134,198.92,199.1471,4301.0
2023-12-29 15:25:00,210.46,210.58,210.45,210.49,2666.0,199.1377,199.2512,199.1282,199.1661,2666.0
2023-12-29 15:30:00,210.47,210.62,210.38,210.54,10529.0,199.1471,199.2891,199.062,199.2134,10529.0
2023-12-29 15:35:00,210.52,210.54,210.35,210.52,4853.0,199.1944,199.2134,199.0336,199.1944,4853.0
2023-12-29 15:40:00,210.55,210.62,210.47,210.47,6234.0,199.2228,199.2891,199.1471,199.1471,6234.0
2023-12-29 15:45:00,210.46,210.61,210.46,210.61,5321.0,199.1377,199.2796,199.1377,199.2796,5321.0
2023-12-29 15:50:00,210.57,210.8,210.45,210.47,17558.0,199.2418,199.4594,199.1282,199.1471,17558.0
2023-12-29 15:55:00,210.39,210.85,210.3,210.69,58736.0,199.0714,199.5067,198.9863,199.3553,58736.0
2024-01-02 09:30:00,212.74,213.11,211.67,211.87,40800.0,201.295,201.6451,200.2826,200.4718,40800.0
2024-01-02 09:35:00,211.87,211.87,211.0,211.13,21544.0,200.4718,200.4718,199.6486,199.7716,21544.0
2024-01-02 09:40:00,211.12,211.22,210.97,211.09,12608.0,199.7622,199.8568,199.6202,199.7338,12608.0
2024-01-02 09:45:00,211.09,211.5,210.97,211.11,15856.0,199.7338,200.1217,199.6202,199.7527,15856.0
2024-01-02 09:50:00,211.25,211.31,210.1,210.3,14277.0,199.8852,199.9419,198.797,198.9863,14277.0
2024-01-02 09:55:00,210.27,210.72,210.12,210.32,19925.0,198.9579,199.3837,198.816,199.0052,19925.0
2024-01-02 10:00:00,210.31,210.61,209.32,209.4,15368.0,198.9957,199.2796,198.059,198.1347,15368.0
2024-01-02 10:05:00,209.43,209.48,208.88,208.88,21486.0,198.1631,198.2104,197.6427,197.6427,21486.0
2024-01-02 10:10:00,208.86,209.0,208.63,208.65,9474.0,197.6237,197.7562,197.4061,197.425,9474.0
2024-01-02 10:15:00,208.54,208.54,208.3,208.34,7997.0,197.321,197.321,197.0939,197.1317,7997.0
2024-01-02 10:20:00,208.34,208.47,207.77,207.83,12715.0,197.1317,197.2547,196.5924,196.6492,12715.0
2024-01-02 10:25:00,207.88,208.46,207.83,208.44,11839.0,196.6965,197.2453,196.6492,197.2263,11839.0
2024-01-02 10:30:00,208.45,208.88,208.35,208.77,13139.0,197.2358,197.6427,197.1412,197.5386,13139.0
2024-01-02 10:35:00,208.78,208.99,208.7,208.72,11323.0,197.5481,197.7468,197.4724,197.4913,11323.0
2024-01-02 10:40:00,208.72,209.23,208.57,209.02,17247.0,197.4913,197.9738,197.3493,197.7751,17247.0
2024-01-02 10:45:00,209.0,209.0,208.67,208.77,4746.0,197.7562,197.7562,197.444,197.5386,4746.0
2024-01-02 10:50:00,208.75,208.75,208.37,208.62,10971.0,197.5197,197.5197,197.1601,197.3967,10971.0
2024-01-02 10:55:00,208.63,208.74,208.28,208.73,31090.0,197.4061,197.5102,197.075,197.5007,31090.0
2024-01-02 11:00:00,208.69,208.87,208.58,208.82,14384.0,197.4629,197.6332,197.3588,197.5859,14384.0
2024-01-02 11:05:00,208.79,208.87,208.64,208.8,9871.0,197.5575,197.6332,197.4156,197.567,9871.0
2024-01-02 11:10:00,208.73,208.79,208.23,208.24,7694.0,197.5007,197.5575,197.0276,197.0371,7694.0
2024-01-02 11:15:00,208.18,208.35,208.12,208.15,13137.0,196.9803,197.1412,196.9236,196.9519,13137.0
2024-01-02 11:20:00,208.22,208.37,208.15,208.23,13190.0,197.0182,197.1601,196.9519,197.0276,13190.0
2024-01-02 11:25:00,208.23,208.71,208.11,208.71,15685.0,197.0276,197.4818,196.9141,197.4818,15685.0
2024-01-02 11:30:00,208.66,208.92,208.66,208.92,14448.0,197.4345,197.6805,197.4345,197.6805,14448.0
2024-01-02 11:35:00,208.91,208.92,208.67,208.67,6403.0,197.6711,197.6805,197.444,197.444,6403.0
2024-01-02 11:40:00,208.69,209.15,208.62,209.06,31426.0,197.4629,197.8981,197.3967,197.813,31426.0
2024-01-02 11:45:00,209.04,209.11,208.87,208.98,13204.0,197.7941,197.8603,197.6332,197.7373,13204.0
2024-01-02 11:50:00,209.01,209.27,209.0,209.25,7913.0,197.7657,198.0117,197.7562,197.9928,7913.0
2024-01-02 11:55:00,209.29,209.3,209.17,209.22,5252.0,198.0306,198.0401,197.9171,197.9644,5252.0
2024-01-02 12:00:00,209.13,209.2,208.94,208.97,4925.0,197.8792,197.9455,197.6994,197.7278,4925.0
2024-01-02 12:05:00,208.97,209.1,208.96,209.08,4808.0,197.7278,197.8508,197.7184,197.8319,4808.0
2024-01-02 12:10:00,209.08,209.12,208.96,209.02,10849.0,197.8319,197.8698,197.7184,197.7751,10849.0
2024-01-02 12:15:00,208.96,208.97,208.86,208.9,4646.0,197.7184,197.7278,197.6237,197.6616,4646.0
2024-01-02 12:20:00,208.89,209.02,208.75,208.8,5776.0,197.6521,197.7751,197.5197,197.567,5776.0
2024-01-02 12:25:00,208.83,209.02,208.83,208.96,2604.0,197.5954,197.7751,197.5954,197.7184,2604.0
2024-01-02 12:30:00,208.97,209.09,208.94,208.98,2870.0,197.7278,197.8414,197.6994,197.7373,2870.0
2024-01-02 12:35:00,208.81,208.92,208.66,208.72,4272.0,197.5764,197.6805,197.4345,197.4913,4272.0
2024-01-02 12:40:00,208.72,208.76,208.45,208.46,3216.0,197.4913,197.5291,197.2358,197.2453,3216.0
2024-01-02 12:45:00,208.47,208.47,208.26,208.33,3694.0,197.2547,197.2547,197.056,197.1223,3694.0
2024-01-02 12:50:00,208.3,208.3,208.06,208.06,2325.0,197.0939,197.0939,196.8668,196.8668,2325.0
2024-01-02 12:55:00,208.09,208.17,207.99,208.17,2828.0,196.8952,196.9709,196.8006,196.9709,2828.0
2024-01-02 13:00:00,208.1,208.13,207.87,207.88,2661.0,196.9046,196.933,196.687,196.6965,2661.0
2024-01-02 13:05:00,207.89,208.07,207.89,208.03,2264.0,196.7059,196.8762,196.7059,196.8384,2264.0
2024-01-02 13:10:00,208.0,208.02,207.94,207.95,2682.0,196.81,196.8289,196.7532,196.7627,2682.0
2024-01-02 13:15:00,207.95,208.14,207.95,208.14,2585.0,196.7627,196.9425,196.7627,196.9425,2585.0
2024-01-02 13:20:00,208.08,208.32,208.03,208.32,4591.0,196.8857,197.1128,196.8384,197.1128,4591.0
2024-01-02 13:25:00,208.31,208.52,208.31,208.44,2698.0,197.1033,197.302,197.1033,197.2263,2698.0
2024-01-02 13:30:00,208.37,208.44,208.25,208.41,7673.0,197.1601,197.2263,197.0466,197.198,7673.0
2024-01-02 13:35:00,208.39,208.58,208.27,208.5,8021.0,197.179,197.3588,197.0655,197.2831,8021.0
2024-01-02 13:40:00,208.58,208.74,208.54,208.54,5159.0,197.3588,197.5102,197.321,197.321,5159.0
2024-01-02 13:45:00,208.59,208.59,208.44,208.46,3260.0,197.3683,197.3683,197.2263,197.2453,3260.0
2024-01-02 13:50:00,208.49,208.6,208.43,208.43,3236.0,197.2737,197.3777,197.2169,197.2169,3236.0
2024-01-02 13:55:00,208.44,208.51,208.26,208.28,6503.0,197.2263,197.2926,197.056,197.075,6503.0
2024-01-02 14:00:00,208.24,208.3,208.08,208.17,7713.0,197.0371,197.0939,196.8857,196.9709,7713.0
2024-01-02 14:05:00,208.17,208.21,208.09,208.19,6226.0,196.9709,197.0087,196.8952,196.9898,6226.0
2024-01-02 14:10:00,208.19,208.25,208.14,208.14,5756.0,196.9898,197.0466,196.9425,196.9425,5756.0
2024-01-02 14:15:00,208.16,208.17,208.08,208.12,4488.0,196.9614,196.9709,196.8857,196.9236,4488.0
2024-01-02 14:20:00,208.17,208.25,208.12,208.17,6472.0,196.9709,197.0466,196.9236,196.9709,6472.0
2024-01-02 14:25:00,208.18,208.19,208.05,208.16,5116.0,196.9803,196.9898,196.8573,196.9614,5116.0
2024-01-02 14:30:00,208.12,208.15,207.95,207.96,2837.0,196.9236,196.9519,196.7627,196.7722,2837.0
2024-01-02 14:35:00,207.89,208.11,207.85,208.11,4482.0,196.7059,196.9141,196.6681,196.9141,4482.0
2024-01-02 14:40:00,208.09,208.13,208.04,208.08,3168.0,196.8952,196.933,196.8479,196.8857,3168.0
2024-01-02 14:45:00,208.07,208.14,208.0,208.0,4050.0,196.8762,196.9425,196.81,196.81,4050.0
2024-01-02 14:50:00,208.01,208.08,207.88,207.9,5507.0,196.8195,196.8857,196.6965,196.7154,5507.0
2024-01-02 14:55:00,207.88,207.94,207.86,207.9,14741.0,196.6965,196.7532,196.6775,196.7154,14741.0
2024-01-02 15:00:00,207.9,208.01,207.85,207.98,30181.0,196.7154,196.8195,196.6681,196.7911,30181.0
2024-01-02 15:05:00,208.08,208.09,207.87,207.97,11364.0,196.8857,196.8952,196.687,196.7816,11364.0
2024-01-02 15:10:00,208.02,208.26,207.94,208.26,15371.0,196.8289,197.056,196.7532,197.056,15371.0
2024-01-02 15:15:00,208.23,208.23,207.98,208.19,11076.0,197.0276,197.0276,196.7911,196.9898,11076.0
2024-01-02 15:20:00,208.13,208.36,208.01,208.36,11810.0,196.933,197.1506,196.8195,197.1506,11810.0
2024-01-02 15:25:00,208.37,208.51,208.31,208.43,4404.0,197.1601,197.2926,197.1033,197.2169,4404.0
2024-01-02 15:30:00,208.44,208.53,208.28,208.39,7150.0,197.2263,197.3115,197.075,197.179,7150.0
2024-01-02 15:35:00,208.44,208.46,208.29,208.45,6491.0,197.2263,197.2453,197.0844,197.2358,6491.0
2024-01-02 15:40:00,208.38,208.44,208.27,208.42,12270.0,197.1696,197.2263,197.0655,197.2074,12270.0
2024-01-02 15:45:00,208.44,208.56,208.33,208.55,10886.0,197.2263,197.3399,197.1223,197.3304,10886.0
2024-01-02 15:50:00,208.56,209.02,208.56,208.98,33281.0,197.3399,197.7751,197.3399,197.7373,33281.0
2024-01-02 15:55:00,208.99,209.35,208.83,209.12,72795.0,197.7468,198.0874,197.5954,197.8698,72795.0
2024-01-03 09:30:00,206.22,207.4,201.62,201.62,123570.0,195.1258,196.2423,190.7732,190.7732,123570.0
2024-01-03 09:35:00,201.89,204.32,201.78,203.99,42211.0,191.0287,193.328,190.9246,193.0157,42211.0
2024-01-03 09:40:00,204.27,204.34,202.31,202.5,46635.0,193.2807,193.3469,191.4261,191.6059,46635.0
2024-01-03 09:45:00,202.36,203.0,202.14,202.77,27177.0,191.4734,192.079,191.2653,191.8614,27177.0
2024-01-03 09:50:00,202.7,202.77,202.08,202.76,12831.0,191.7951,191.8614,191.2085,191.8519,12831.0
2024-01-03 09:55:00,202.83,202.94,202.26,202.81,12795.0,191.9181,192.0222,191.3788,191.8992,12795.0
2024-01-03 10:00:00,202.74,202.89,201.77,202.02,32038.0,191.833,191.9749,190.9152,191.1517,32038.0
2024-01-03 10:05:00,201.94,202.15,201.43,201.64,48772.0,191.076,191.2747,190.5935,190.7922,48772.0
2024-01-03 10:10:00,201.64,202.15,201.64,201.81,15548.0,190.7922,191.2747,190.7922,190.953,15548.0
2024-01-03 10:15:00,201.86,202.02,201.66,202.01,16668.0,191.0003,191.1517,190.8111,191.1423,16668.0
2024-01-03 10:20:00,202.01,202.04,201.56,201.76,12557.0,191.1423,191.1706,190.7165,190.9057,12557.0
2024-01-03 10:25:00,201.79,202.13,201.79,202.13,22513.0,190.9341,191.2558,190.9341,191.2558,22513.0
2024-01-03 10:30:00,202.09,202.93,201.81,202.93,13429.0,191.218,192.0128,190.953,192.0128,13429.0
2024-01-03 10:35:00,202.99,203.09,202.64,202.68,11418.0,192.0695,192.1642,191.7384,191.7762,11418.0
2024-01-03 10:40:00,202.68,202.7,202.21,202.7,15265.0,191.7762,191.7951,191.3315,191.7951,15265.0
2024-01-03 10:45:00,202.7,202.7,202.41,202.46,15186.0,191.7951,191.7951,191.5207,191.5681,15186.0
2024-01-03 10:50:00,202.46,202.46,202.11,202.24,14720.0,191.5681,191.5681,191.2369,191.3599,14720.0
2024-01-03 10:55:00,202.33,202.69,202.3,202.45,16603.0,191.445,191.7857,191.4167,191.5586,16603.0
2024-01-03 11:00:00,202.38,202.45,202.31,202.34,7401.0,191.4924,191.5586,191.4261,191.4545,7401.0
2024-01-03 11:05:00,202.34,202.75,202.3,202.74,11199.0,191.4545,191.8425,191.4167,191.833,11199.0
2024-01-03 11:10:00,202.72,202.75,202.61,202.72,8933.0,191.8141,191.8425,191.71,191.8141,8933.0
2024-01-03 11:15:00,202.71,203.07,202.7,202.81,19448.0,191.8046,192.1452,191.7951,191.8992,19448.0
2024-01-03 11:20:00,202.84,203.1,202.84,203.03,16895.0,191.9276,192.1736,191.9276,192.1074,16895.0
2024-01-03 11:25:00,203.03,203.29,202.75,203.04,15188.0,192.1074,192.3534,191.8425,192.1169,15188.0
2024-01-03 11:30:00,202.97,203.03,202.81,202.96,8223.0,192.0506,192.1074,191.8992,192.0412,8223.0
2024-01-03 11:35:00,203.0,203.35,202.98,203.34,103844.0,192.079,192.4102,192.0601,192.4007,103844.0
2024-01-03 11:40:00,203.38,203.46,203.26,203.27,12116.0,192.4386,192.5143,192.325,192.3345,12116.0
2024-01-03 11:45:00,203.32,203.51,203.27,203.51,5517.0,192.3818,192.5616,192.3345,192.5616,5517.0
2024-01-03 11:50:00,203.53,204.1,203.5,204.1,12491.0,192.5805,193.1198,192.5521,193.1198,12491.0
2024-01-03 11:55:00,204.0,204.04,203.82,203.88,34646.0,193.0252,193.0631,192.8549,192.9117,34646.0
2024-01-03 12:00:00,203.87,204.11,203.81,204.11,21597.0,192.9022,193.1293,192.8454,193.1293,21597.0
2024-01-03 12:05:00,204.11,204.12,203.62,203.66,5678.0,193.1293,193.1388,192.6656,192.7035,5678.0
2024-01-03 12:10:00,203.7,203.75,203.35,203.44,20904.0,192.7413,192.7887,192.4102,192.4953,20904.0
2024-01-03 12:15:00,203.4,203.44,203.2,203.32,14605.0,192.4575,192.4953,192.2682,192.3818,14605.0
2024-01-03 12:20:00,203.34,203.34,202.93,202.93,13597.0,192.4007,192.4007,192.0128,192.0128,13597.0
2024-01-03 12:25:00,202.96,203.14,202.95,203.08,10174.0,192.0412,192.2115,192.0317,192.1547,10174.0
2024-01-03 12:30:00,203.13,203.41,203.11,203.26,3825.0,192.202,192.4669,192.1831,192.325,3825.0
2024-01-03 12:35:00,203.29,203.4,203.29,203.31,2952.0,192.3534,192.4575,192.3534,192.3723,2952.0
2024-01-03 12:40:00,203.3,203.48,203.26,203.29,4704.0,192.3629,192.5332,192.325,192.3534,4704.0
2024-01-03 12:45:00,203.23,203.27,203.13,203.23,6547.0,192.2966,192.3345,192.202,192.2966,6547.0
2024-01-03 12:50:00,203.17,203.22,202.59,202.62,16463.0,192.2399,192.2872,191.6911,191.7194,16463.0
2024-01-03 12:55:00,202.63,202.71,202.57,202.61,5412.0,191.7289,191.8046,191.6721,191.71,5412.0
2024-01-03 13:00:00,202.59,202.59,202.4,202.44,2474.0,191.6911,191.6911,191.5113,191.5491,2474.0
2024-01-03 13:05:00,202.41,202.41,201.85,201.85,12125.0,191.5207,191.5207,190.9909,190.9909,12125.0
2024-01-03 13:10:00,201.85,201.98,201.72,201.94,5823.0,190.9909,191.1139,190.8679,191.076,5823.0
2024-01-03 13:15:00,201.96,202.0,201.72,201.72,12035.0,191.095,191.1328,190.8679,190.8679,12035.0
2024-01-03 13:20:00,201.7,201.71,201.48,201.48,6230.0,190.8489,190.8584,190.6408,190.6408,6230.0
2024-01-03 13:25:00,201.48,201.5,201.3,201.41,11848.0,190.6408,190.6597,190.4705,190.5745,11848.0
2024-01-03 13:30:00,201.38,201.71,201.33,201.56,10168.0,190.5462,190.8584,190.4988,190.7165,10168.0
2024-01-03 13:35:00,201.58,201.6,201.37,201.42,14055.0,190.7354,190.7543,190.5367,190.584,14055.0
2024-01-03 13:40:00,201.42,201.45,201.25,201.29,6105.0,190.584,190.6124,190.4232,190.461,6105.0
2024-01-03 13:45:00,201.29,201.32,201.21,201.26,5095.0,190.461,190.4894,190.3853,190.4326,5095.0
2024-01-03 13:50:00,201.24,201.24,200.98,200.98,12160.0,190.4137,190.4137,190.1677,190.1677,12160.0
2024-01-03 13:55:00,201.01,201.16,200.98,201.02,10872.0,190.1961,190.338,190.1677,190.2055,10872.0
2024-01-03 14:00:00,201.02,201.62,200.94,201.5,29894.0,190.2055,190.7732,190.1298,190.6597,29894.0
2024-01-03 14:05:00,201.54,201.59,201.35,201.59,9205.0,190.6975,190.7449,190.5178,190.7449,9205.0
2024-01-03 14:10:00,201.71,201.79,201.42,201.5,7492.0,190.8584,190.9341,190.584,190.6597,7492.0
2024-01-03 14:15:00,201.49,201.59,201.27,201.34,11347.0,190.6502,190.7449,190.4421,190.5083,11347.0
2024-01-03 14:20:00,201.31,201.32,201.03,201.3,16470.0,190.4799,190.4894,190.215,190.4705,16470.0
2024-01-03 14:25:00,201.31,201.56,201.29,201.33,24895.0,190.4799,190.7165,190.461,190.4988,24895.0
2024-01-03 14:30:00,201.34,201.48,201.26,201.37,10513.0,190.5083,190.6408,190.4326,190.5367,10513.0
2024-01-03 14:35:00,201.33,201.37,200.96,200.97,12002.0,190.4988,190.5367,190.1488,190.1582,12002.0
2024-01-03 14:40:00,201.0,201.15,200.95,201.13,6369.0,190.1866,190.3285,190.1393,190.3096,6369.0
2024-01-03 14:45:00,201.15,201.15,200.85,201.07,6056.0,190.3285,190.3285,190.0447,190.2528,6056.0
2024-01-03 14:50:00,201.12,201.33,201.11,201.24,9262.0,190.3001,190.4988,190.2907,190.4137,9262.0
2024-01-03 14:55:00,201.18,201.22,201.1,201.13,6712.0,190.3569,190.3948,190.2812,190.3096,6712.0
2024-01-03 15:00:00,201.14,201.37,201.1,201.22,16256.0,190.3191,190.5367,190.2812,190.3948,16256.0
2024-01-03 15:05:00,201.24,201.52,201.18,201.47,23216.0,190.4137,190.6786,190.3569,190.6313,23216.0
2024-01-03 15:10:00,201.47,201.83,201.27,201.59,24944.0,190.6313,190.9719,190.4421,190.7449,24944.0
2024-01-03 15:15:00,201.53,201.54,201.19,201.54,11434.0,190.6881,190.6975,190.3664,190.6975,11434.0
2024-01-03 15:20:00,201.49,201.82,201.49,201.72,13466.0,190.6502,190.9625,190.6502,190.8679,13466.0
2024-01-03 15:25:00,201.67,201.79,201.52,201.79,11982.0,190.8206,190.9341,190.6786,190.9341,11982.0
2024-01-03 15:30:00,201.8,202.21,201.77,202.05,19529.0,190.9436,191.3315,190.9152,191.1801,19529.0
2024-01-03 15:35:00,202.02,202.41,202.02,202.35,16621.0,191.1517,191.5207,191.1517,191.464,16621.0
2024-01-03 15:40:00,202.34,202.39,201.9,201.94,19616.0,191.4545,191.5018,191.0382,191.076,19616.0
2024-01-03 15:45:00,201.9,202.07,201.75,201.77,20434.0,191.0382,191.199,190.8963,190.9152,20434.0
2024-01-03 15:50:00,201.58,201.79,201.16,201.4,67712.0,190.7354,190.9341,190.338,190.5651,67712.0
2024-01-03 15:55:00,201.42,201.53,201.3,201.41,102896.0,190.584,190.6881,190.4705,190.5745,102896.0
2024-01-04 09:30:00,202.9,203.0,201.01,201.78,45917.0,191.9844,192.079,190.1961,190.9246,45917.0
2024-01-04 09:35:00,201.49,202.84,201.33,202.84,17156.0,190.6502,191.9276,190.4988,191.9276,17156.0
2024-01-04 09:40:00,202.81,203.07,202.55,202.78,33753.0,191.8992,192.1452,191.6532,191.8708,33753.0
2024-01-04 09:45:00,202.7,202.96,202.36,202.78,11455.0,191.7951,192.0412,191.4734,191.8708,11455.0
2024-01-04 09:50:00,202.63,202.67,201.65,201.73,49706.0,191.7289,191.7668,190.8016,190.8773,49706.0
2024-01-04 09:55:00,201.8,202.19,201.48,202.01,21593.0,190.9436,191.3126,190.6408,191.1423,21593.0
2024-01-04 10:00:00,202.02,202.6,201.8,202.26,44090.0,191.1517,191.7005,190.9436,191.3788,44090.0
2024-01-04 10:05:00,202.25,202.47,202.15,202.46,5794.0,191.3694,191.5775,191.2747,191.5681,5794.0
2024-01-04 10:10:00,202.28,202.5,202.25,202.34,14318.0,191.3977,191.6059,191.3694,191.4545,14318.0
2024-01-04 10:15:00,202.34,202.43,202.13,202.23,8050.0,191.4545,191.5397,191.2558,191.3504,8050.0
2024-01-04 10:20:00,202.26,202.43,202.16,202.39,14605.0,191.3788,191.5397,191.2842,191.5018,14605.0
2024-01-04 10:25:00,202.4,202.79,202.35,202.66,18695.0,191.5113,191.8803,191.464,191.7573,18695.0
2024-01-04 10:30:00,202.69,202.74,202.54,202.57,21006.0,191.7857,191.833,191.6438,191.6721,21006.0
2024-01-04 10:35:00,202.64,203.2,202.62,203.06,13221.0,191.7384,192.2682,191.7194,192.1358,13221.0
2024-01-04 10:40:00,203.1,203.47,203.05,203.47,15664.0,192.1736,192.5237,192.1263,192.5237,15664.0
2024-01-04 10:45:00,203.47,203.47,203.19,203.39,9636.0,192.5237,192.5237,192.2588,192.448,9636.0
2024-01-04 10:50:00,203.45,203.45,202.99,203.11,27327.0,192.5048,192.5048,192.0695,192.1831,27327.0
2024-01-04 10:55:00,203.06,203.25,202.95,203.17,5640.0,192.1358,192.3156,192.0317,192.2399,5640.0
2024-01-04 11:00:00,203.21,203.28,203.07,203.15,6920.0,192.2777,192.3439,192.1452,192.2209,6920.0
2024-01-04 11:05:00,203.19,203.2,203.0,203.16,10850.0,192.2588,192.2682,192.079,192.2304,10850.0
2024-01-04 11:10:00,203.16,203.47,203.1,203.42,7600.0,192.2304,192.5237,192.1736,192.4764,7600.0
2024-01-04 11:15:00,203.44,203.53,203.31,203.44,6355.0,192.4953,192.5805,192.3723,192.4953,6355.0
2024-01-04 11:20:00,203.44,203.48,203.3,203.43,7834.0,192.4953,192.5332,192.3629,192.4859,7834.0
2024-01-04 11:25:00,203.45,203.7,203.38,203.42,13775.0,192.5048,192.7413,192.4386,192.4764,13775.0
2024-01-04 11:30:00,203.39,203.6,203.27,203.41,12889.0,192.448,192.6467,192.3345,192.4669,12889.0
2024-01-04 11:35:00,203.38,203.54,203.29,203.46,6816.0,192.4386,192.59,192.3534,192.5143,6816.0
2024-01-04 11:40:00,203.34,203.62,203.3,203.49,10460.0,192.4007,192.6656,192.3629,192.5426,10460.0
2024-01-04 11:45:00,203.46,203.53,203.41,203.47,7436.0,192.5143,192.5805,192.4669,192.5237,7436.0
2024-01-04 11:50:00,203.4,203.5,203.35,203.4,16314.0,192.4575,192.5521,192.4102,192.4575,16314.0
2024-01-04 11:55:00,203.41,203.52,203.33,203.39,37278.0,192.4669,192.571,192.3913,192.448,37278.0
2024-01-04 12:00:00,203.4,203.49,203.23,203.29,15817.0,192.4575,192.5426,192.2966,192.3534,15817.0
2024-01-04 12:05:00,203.28,203.45,203.27,203.4,13474.0,192.3439,192.5048,192.3345,192.4575,13474.0
2024-01-04 12:10:00,203.4,203.61,203.39,203.52,11125.0,192.4575,192.6562,192.448,192.571,11125.0
2024-01-04 12:15:00,203.47,203.99,203.47,203.83,8297.0,192.5237,193.0157,192.5237,192.8644,8297.0
2024-01-04 12:20:00,203.86,203.95,203.74,203.75,6850.0,192.8927,192.9779,192.7792,192.7887,6850.0
2024-01-04 12:25:00,203.75,204.1,203.74,203.84,15742.0,192.7887,193.1198,192.7792,192.8738,15742.0
2024-01-04 12:30:00,203.8,203.81,203.57,203.64,11880.0,192.836,192.8454,192.6183,192.6846,11880.0
2024-01-04 12:35:00,203.6,203.65,203.47,203.53,24121.0,192.6467,192.694,192.5237,192.5805,24121.0
2024-01-04 12:40:00,203.54,203.56,203.45,203.47,9373.0,192.59,192.6089,192.5048,192.5237,9373.0
2024-01-04 12:45:00,203.48,203.51,203.41,203.49,6057.0,192.5332,192.5616,192.4669,192.5426,6057.0
2024-01-04 12:50:00,203.45,203.5,203.35,203.39,7088.0,192.5048,192.5521,192.4102,192.448,7088.0
2024-01-04 12:55:00,203.38,203.38,203.1,203.23,24316.0,192.4386,192.4386,192.1736,192.2966,24316.0
2024-01-04 13:00:00,203.24,203.24,202.99,203.14,21073.0,192.3061,192.3061,192.0695,192.2115,21073.0
2024-01-04 13:05:00,203.2,203.48,203.07,203.41,33246.0,192.2682,192.5332,192.1452,192.4669,33246.0
2024-01-04 13:10:00,203.37,203.4,203.06,203.26,23813.0,192.4291,192.4575,192.1358,192.325,23813.0
2024-01-04 13:15:00,203.22,203.67,203.19,203.54,41035.0,192.2872,192.713,192.2588,192.59,41035.0
2024-01-04 13:20:00,203.58,203.58,203.0,203.43,40161.0,192.6278,192.6278,192.079,192.4859,40161.0
2024-01-04 13:25:00,203.34,203.57,203.34,203.38,11876.0,192.4007,192.6183,192.4007,192.4386,11876.0
2024-01-04 13:30:00,203.36,203.63,203.34,203.48,18292.0,192.4196,192.6751,192.4007,192.5332,18292.0
2024-01-04 13:35:00,203.49,203.51,203.34,203.49,27836.0,192.5426,192.5616,192.4007,192.5426,27836.0
2024-01-04 13:40:00,203.49,203.53,203.36,203.38,16838.0,192.5426,192.5805,192.4196,192.4386,16838.0
2024-01-04 13:45:00,203.4,203.51,203.35,203.46,10044.0,192.4575,192.5616,192.4102,192.5143,10044.0
2024-01-04 13:50:00,203.51,203.51,203.35,203.45,24624.0,192.5616,192.5616,192.4102,192.5048,24624.0
2024-01-04 13:55:00,203.45,203.5,203.4,203.46,17175.0,192.5048,192.5521,192.4575,192.5143,17175.0
2024-01-04 14:00:00,203.46,203.48,203.22,203.37,21176.0,192.5143,192.5332,192.2872,192.4291,21176.0
2024-01-04 14:05:00,203.39,203.42,203.17,203.25,18683.0,192.448,192.4764,192.2399,192.3156,18683.0
2024-01-04 14:10:00,203.3,203.4,203.23,203.33,13426.0,192.3629,192.4575,192.2966,192.3913,13426.0
2024-01-04 14:15:00,203.33,203.39,203.14,203.38,17364.0,192.3913,192.448,192.2115,192.4386,17364.0
2024-01-04 14:20:00,203.38,203.44,203.29,203.33,8778.0,192.4386,192.4953,192.3534,192.3913,8778.0
2024-01-04 14:25:00,203.35,203.41,203.26,203.31,8572.0,192.4102,192.4669,192.325,192.3723,8572.0
2024-01-04 14:30:00,203.25,203.25,202.96,203.1,12446.0,192.3156,192.3156,192.0412,192.1736,12446.0
2024-01-04 14:35:00,203.06,203.11,202.93,202.96,5700.0,192.1358,192.1831,192.0128,192.0412,5700.0
2024-01-04 14:40:00,202.96,203.01,202.83,202.89,6407.0,192.0412,192.0885,191.9181,191.9749,6407.0
2024-01-04 14:45:00,202.86,203.0,202.82,203.0,9482.0,191.9465,192.079,191.9087,192.079,9482.0
2024-01-04 14:50:00,203.0,203.11,202.96,203.11,7622.0,192.079,192.1831,192.0412,192.1831,7622.0
2024-01-04 14:55:00,203.12,203.12,202.99,203.03,7461.0,192.1925,192.1925,192.0695,192.1074,7461.0
2024-01-04 15:00:00,203.06,203.06,202.93,202.98,9718.0,192.1358,192.1358,192.0128,192.0601,9718.0
2024-01-04 15:05:00,202.97,203.02,202.91,203.0,10959.0,192.0506,192.0979,191.9938,192.079,10959.0
2024-01-04 15:10:00,203.0,203.01,202.88,202.89,8445.0,192.079,192.0885,191.9655,191.9749,8445.0
2024-01-04 15:15:00,202.88,202.92,202.79,202.84,9629.0,191.9655,192.0033,191.8803,191.9276,9629.0
2024-01-04 15:20:00,202.8,202.86,202.73,202.74,8250.0,191.8898,191.9465,191.8235,191.833,8250.0
2024-01-04 15:25:00,202.73,202.94,202.71,202.9,15403.0,191.8235,192.0222,191.8046,191.9844,15403.0
2024-01-04 15:30:00,202.9,203.01,202.76,202.86,16503.0,191.9844,192.0885,191.8519,191.9465,16503.0
2024-01-04 15:35:00,202.88,203.04,202.74,202.77,23588.0,191.9655,192.1169,191.833,191.8614,23588.0
2024-01-04 15:40:00,202.8,203.07,202.8,202.89,13257.0,191.8898,192.1452,191.8898,191.9749,13257.0
2024-01-04 15:45:00,202.92,203.02,202.81,202.85,16682.0,192.0033,192.0979,191.8992,191.9371,16682.0
2024-01-04 15:50:00,202.84,202.89,202.57,202.7,45999.0,191.9276,191.9749,191.6721,191.7951,45999.0
2024-01-04 15:55:00,202.61,202.84,202.57,202.73,96985.0,191.71,191.9276,191.6721,191.8235,96985.0
2024-01-05 09:30:00,203.47,204.05,202.84,203.56,21637.0,192.5237,193.0725,191.9276,192.6089,21637.0
2024-01-05 09:35:00,203.57,203.76,202.9,202.9,12133.0,192.6183,192.7981,191.9844,191.9844,12133.0
2024-01-05 09:40:00,202.9,202.91,202.26,202.53,6353.0,191.9844,191.9938,191.3788,191.6343,6353.0
2024-01-05 09:45:00,202.56,202.57,201.68,201.98,7701.0,191.6627,191.6721,190.83,191.1139,7701.0
2024-01-05 09:50:00,201.91,202.08,201.31,201.58,7871.0,191.0476,191.2085,190.4799,190.7354,7871.0
2024-01-05 09:55:00,201.49,201.54,200.89,200.9,14621.0,190.6502,190.6975,190.0825,190.092,14621.0
2024-01-05 10:00:00,200.9,201.62,200.82,201.52,12467.0,190.092,190.7732,190.0163,190.6786,12467.0
2024-01-05 10:05:00,201.53,202.03,201.36,202.02,27933.0,190.6881,191.1612,190.5272,191.1517,27933.0
2024-01-05 10:10:00,202.02,202.02,201.34,201.38,17236.0,191.1517,191.1517,190.5083,190.5462,17236.0
2024-01-05 10:15:00,201.41,201.73,201.14,201.62,17031.0,190.5745,190.8773,190.3191,190.7732,17031.0
2024-01-05 10:20:00,201.62,201.62,201.09,201.13,43760.0,190.7732,190.7732,190.2718,190.3096,43760.0
2024-01-05 10:25:00,201.13,201.29,201.01,201.09,7926.0,190.3096,190.461,190.1961,190.2718,7926.0
2024-01-05 10:30:00,201.12,201.32,201.02,201.31,13985.0,190.3001,190.4894,190.2055,190.4799,13985.0
2024-01-05 10:35:00,201.27,201.27,200.9,200.91,9915.0,190.4421,190.4421,190.092,190.1014,9915.0
2024-01-05 10:40:00,200.86,201.28,200.86,201.17,18926.0,190.0541,190.4515,190.0541,190.3475,18926.0
2024-01-05 10:45:00,201.17,201.24,200.94,200.96,9214.0,190.3475,190.4137,190.1298,190.1488,9214.0
2024-01-05 10:50:00,200.96,201.04,200.72,200.8,19254.0,190.1488,190.2244,189.9217,189.9974,19254.0
2024-01-05 10:55:00,200.78,200.93,200.25,200.33,22237.0,189.9784,190.1204,189.4769,189.5526,22237.0
2024-01-05 11:00:00,200.34,200.52,200.25,200.34,33504.0,189.5621,189.7324,189.4769,189.5621,33504.0
2024-01-05 11:05:00,200.29,200.48,200.1,200.48,5393.0,189.5148,189.6946,189.335,189.6946,5393.0
2024-01-05 11:10:00,200.41,200.8,200.41,200.74,5890.0,189.6283,189.9974,189.6283,189.9406,5890.0
2024-01-05 11:15:00,200.72,200.84,200.35,200.38,11565.0,189.9217,190.0352,189.5716,189.6,11565.0
2024-01-05 11:20:00,200.37,200.45,200.21,200.34,8746.0,189.5905,189.6662,189.4391,189.5621,8746.0
2024-01-05 11:25:00,200.33,200.52,200.3,200.52,7560.0,189.5526,189.7324,189.5243,189.7324,7560.0
2024-01-05 11:30:00,200.43,200.5,200.39,200.49,11824.0,189.6473,189.7135,189.6094,189.704,11824.0
2024-01-05 11:35:00,200.47,200.47,199.91,200.05,8817.0,189.6851,189.6851,189.1552,189.2877,8817.0
2024-01-05 11:40:00,200.06,200.15,200.0,200.09,6306.0,189.2972,189.3823,189.2404,189.3256,6306.0
2024-01-05 11:45:00,200.04,200.1,199.94,199.98,8504.0,189.2782,189.335,189.1836,189.2215,8504.0
2024-01-05 11:50:00,200.01,200.02,199.84,199.91,4669.0,189.2499,189.2593,189.089,189.1552,4669.0
2024-01-05 11:55:00,199.92,200.18,199.88,199.99,10388.0,189.1647,189.4107,189.1269,189.2309,10388.0
2024-01-05 12:00:00,200.02,200.19,199.99,200.07,13068.0,189.2593,189.4202,189.2309,189.3066,13068.0
2024-01-05 12:05:00,200.06,200.16,200.01,200.08,11832.0,189.2972,189.3918,189.2499,189.3161,11832.0
2024-01-05 12:10:00,199.98,200.39,199.9,200.04,17704.0,189.2215,189.6094,189.1458,189.2782,17704.0
2024-01-05 12:15:00,200.04,200.17,200.04,200.1,6948.0,189.2782,189.4013,189.2782,189.335,6948.0
2024-01-05 12:20:00,200.15,200.21,199.99,200.0,9805.0,189.3823,189.4391,189.2309,189.2404,9805.0
2024-01-05 12:25:00,199.99,200.12,199.95,199.98,10791.0,189.2309,189.3539,189.1931,189.2215,10791.0
2024-01-05 12:30:00,199.95,200.0,199.53,199.53,20584.0,189.1931,189.2404,188.7957,188.7957,20584.0
2024-01-05 12:35:00,199.5,199.86,199.44,199.68,22154.0,188.7673,189.1079,188.7105,188.9376,22154.0
2024-01-05 12:40:00,199.67,199.99,199.63,199.93,16196.0,188.9282,189.2309,188.8903,189.1742,16196.0
2024-01-05 12:45:00,199.93,200.04,199.76,199.94,22047.0,189.1742,189.2782,189.0133,189.1836,22047.0
2024-01-05 12:50:00,199.99,200.21,199.94,200.11,5550.0,189.2309,189.4391,189.1836,189.3445,5550.0
2024-01-05 12:55:00,200.06,200.11,199.92,200.06,6709.0,189.2972,189.3445,189.1647,189.2972,6709.0
2024-01-05 13:00:00,200.0,200.17,199.86,199.86,15104.0,189.2404,189.4013,189.1079,189.1079,15104.0
2024-01-05 13:05:00,199.99,199.99,199.88,199.88,2803.0,189.2309,189.2309,189.1269,189.1269,2803.0
2024-01-05 13:10:00,199.91,199.91,199.72,199.82,4206.0,189.1552,189.1552,188.9755,189.0701,4206.0
2024-01-05 13:15:00,199.74,199.8,199.44,199.49,7550.0,188.9944,189.0512,188.7105,188.7578,7550.0
2024-01-05 13:20:00,199.52,199.76,199.5,199.75,8434.0,188.7862,189.0133,188.7673,189.0038,8434.0
2024-01-05 13:25:00,199.77,200.0,199.77,199.98,5365.0,189.0228,189.2404,189.0228,189.2215,5365.0
2024-01-05 13:30:00,199.98,200.13,199.86,199.86,7319.0,189.2215,189.3634,189.1079,189.1079,7319.0
2024-01-05 13:35:00,199.86,200.01,199.71,200.0,6075.0,189.1079,189.2499,188.966,189.2404,6075.0
2024-01-05 13:40:00,199.95,199.97,199.83,199.89,4540.0,189.1931,189.212,189.0795,189.1363,4540.0
2024-01-05 13:45:00,199.87,199.91,199.68,199.74,5407.0,189.1174,189.1552,188.9376,188.9944,5407.0
2024-01-05 13:50:00,199.75,199.8,199.64,199.73,4730.0,189.0038,189.0512,188.8998,188.9849,4730.0
2024-01-05 13:55:00,199.7,199.82,199.68,199.75,4986.0,188.9565,189.0701,188.9376,189.0038,4986.0
2024-01-05 14:00:00,199.74,199.82,199.73,199.76,2540.0,188.9944,189.0701,188.9849,189.0133,2540.0
2024-01-05 14:05:00,199.69,199.76,199.63,199.68,3393.0,188.9471,189.0133,188.8903,188.9376,3393.0
2024-01-05 14:10:00,199.73,199.8,199.7,199.71,2352.0,188.9849,189.0512,188.9565,188.966,2352.0
2024-01-05 14:15:00,199.73,199.76,199.51,199.76,11798.0,188.9849,189.0133,188.7768,189.0133,11798.0
2024-01-05 14:20:00,199.69,200.04,199.69,200.04,10349.0,188.9471,189.2782,188.9471,189.2782,10349.0
2024-01-05 14:25:00,200.06,200.11,200.0,200.04,4288.0,189.2972,189.3445,189.2404,189.2782,4288.0
2024-01-05 14:30:00,200.0,200.21,199.97,200.0,5987.0,189.2404,189.4391,189.212,189.2404,5987.0
2024-01-05 14:35:00,200.09,200.18,200.0,200.07,6776.0,189.3256,189.4107,189.2404,189.3066,6776.0
2024-01-05 14:40:00,200.06,200.06,199.92,199.94,5216.0,189.2972,189.2972,189.1647,189.1836,5216.0
2024-01-05 14:45:00,199.95,199.95,199.7,199.7,5844.0,189.1931,189.1931,188.9565,188.9565,5844.0
2024-01-05 14:50:00,199.72,199.72,199.56,199.58,7487.0,188.9755,188.9755,188.8241,188.843,7487.0
2024-01-05 14:55:00,199.54,199.57,199.41,199.46,5152.0,188.8051,188.8335,188.6821,188.7294,5152.0
2024-01-05 15:00:00,199.44,199.61,199.43,199.6,7373.0,188.7105,188.8714,188.7011,188.8619,7373.0
2024-01-05 15:05:00,199.63,199.67,199.42,199.45,21586.0,188.8903,188.9282,188.6916,188.72,21586.0
2024-01-05 15:10:00,199.48,199.52,199.23,199.23,6957.0,188.7484,188.7862,188.5118,188.5118,6957.0
2024-01-05 15:15:00,199.21,199.29,199.12,199.17,8861.0,188.4929,188.5686,188.4077,188.4551,8861.0
2024-01-05 15:20:00,199.17,199.18,198.95,198.99,13120.0,188.4551,188.4645,188.2469,188.2847,13120.0
2024-01-05 15:25:00,199.0,199.3,198.91,199.24,21938.0,188.2942,188.5781,188.209,188.5213,21938.0
2024-01-05 15:30:00,199.19,199.26,199.02,199.04,18287.0,188.474,188.5402,188.3131,188.332,18287.0
2024-01-05 15:35:00,199.03,199.11,198.9,198.98,14987.0,188.3226,188.3983,188.1996,188.2753,14987.0
2024-01-05 15:40:00,199.02,199.48,198.9,199.48,28709.0,188.3131,188.7484,188.1996,188.7484,28709.0
2024-01-05 15:45:00,199.47,199.72,199.4,199.68,24575.0,188.7389,188.9755,188.6727,188.9376,24575.0
2024-01-05 15:50:00,199.63,199.72,199.35,199.46,56855.0,188.8903,188.9755,188.6254,188.7294,56855.0
2024-01-05 15:55:00,199.43,199.47,199.08,199.17,173224.0,188.7011,188.7389,188.3699,188.4551,173224.0
2024-01-08 09:30:00,198.87,199.61,198.63,198.83,79021.0,188.1712,188.8714,187.9441,188.1333,79021.0
2024-01-08 09:35:00,198.71,200.76,198.71,200.76,117512.0,188.0198,189.9595,188.0198,189.9595,117512.0
2024-01-08 09:40:00,200.6,200.9,199.98,200.32,29376.0,189.8081,190.092,189.2215,189.5432,29376.0
2024-01-08 09:45:00,200.34,200.7,200.33,200.48,6551.0,189.5621,189.9027,189.5526,189.6946,6551.0
2024-01-08 09:50:00,200.48,200.58,199.78,199.98,13727.0,189.6946,189.7892,189.0322,189.2215,13727.0
2024-01-08 09:55:00,199.94,200.13,199.83,200.03,20232.0,189.1836,189.3634,189.0795,189.2688,20232.0
2024-01-08 10:00:00,200.14,200.23,199.76,199.76,22435.0,189.3729,189.458,189.0133,189.0133,22435.0
2024-01-08 10:05:00,199.68,199.76,198.99,199.09,13830.0,188.9376,189.0133,188.2847,188.3794,13830.0
2024-01-08 10:10:00,199.07,199.24,198.78,198.81,12527.0,188.3604,188.5213,188.086,188.1144,12527.0
2024-01-08 10:15:00,198.79,198.8,198.42,198.6,18638.0,188.0955,188.105,187.7454,187.9157,18638.0
2024-01-08 10:20:00,198.47,198.99,198.41,198.51,9516.0,187.7927,188.2847,187.7359,187.8306,9516.0
2024-01-08 10:25:00,198.59,198.92,198.5,198.53,10256.0,187.9063,188.2185,187.8211,187.8495,10256.0
2024-01-08 10:30:00,198.56,198.6,197.46,197.69,22746.0,187.8779,187.9157,186.837,187.0547,22746.0
2024-01-08 10:35:00,197.69,198.89,197.67,198.83,31396.0,187.0547,188.1901,187.0357,188.1333,31396.0
2024-01-08 10:40:00,198.83,199.57,198.78,199.3,18938.0,188.1333,188.8335,188.086,188.5781,18938.0
2024-01-08 10:45:00,199.25,199.25,198.87,199.18,8735.0,188.5307,188.5307,188.1712,188.4645,8735.0
2024-01-08 10:50:00,199.24,199.33,198.85,198.93,8275.0,188.5213,188.6064,188.1523,188.228,8275.0
2024-01-08 10:55:00,198.89,198.98,198.7,198.8,3682.0,188.1901,188.2753,188.0103,188.105,3682.0
2024-01-08 11:00:00,198.81,198.81,198.4,198.61,5905.0,188.1144,188.1144,187.7265,187.9252,5905.0
2024-01-08 11:05:00,198.63,198.63,198.4,198.41,14794.0,187.9441,187.9441,187.7265,187.7359,14794.0
2024-01-08 11:10:00,198.4,198.4,198.21,198.22,5912.0,187.7265,187.7265,187.5467,187.5562,5912.0
2024-01-08 11:15:00,198.19,198.34,198.09,198.11,8435.0,187.5278,187.6697,187.4332,187.4521,8435.0
2024-01-08 11:20:00,198.17,198.17,198.0,198.16,9959.0,187.5088,187.5088,187.348,187.4994,9959.0
2024-01-08 11:25:00,198.17,198.39,198.15,198.28,6071.0,187.5088,187.717,187.4899,187.6129,6071.0
2024-01-08 11:30:00,198.28,198.38,198.12,198.24,13772.0,187.6129,187.7076,187.4615,187.5751,13772.0
2024-01-08 11:35:00,198.19,198.21,197.99,198.05,8982.0,187.5278,187.5467,187.3385,187.3953,8982.0
2024-01-08 11:40:00,198.06,198.3,197.99,198.26,9306.0,187.4048,187.6319,187.3385,187.594,9306.0
2024-01-08 11:45:00,198.26,198.42,198.17,198.21,12616.0,187.594,187.7454,187.5088,187.5467,12616.0
2024-01-08 11:50:00,198.15,198.38,198.11,198.31,5836.0,187.4899,187.7076,187.4521,187.6413,5836.0
2024-01-08 11:55:00,198.33,198.59,198.24,198.57,4483.0,187.6602,187.9063,187.5751,187.8873,4483.0
2024-01-08 12:00:00,198.54,198.63,198.26,198.34,8669.0,187.8589,187.9441,187.594,187.6697,8669.0
2024-01-08 12:05:00,198.4,198.55,198.39,198.47,3326.0,187.7265,187.8684,187.717,187.7927,3326.0
2024-01-08 12:10:00,198.39,198.65,198.39,198.45,12888.0,187.717,187.963,187.717,187.7738,12888.0
2024-01-08 12:15:00,198.45,198.55,198.33,198.42,20944.0,187.7738,187.8684,187.6602,187.7454,20944.0
2024-01-08 12:20:00,198.42,198.53,198.33,198.38,8489.0,187.7454,187.8495,187.6602,187.7076,8489.0
2024-01-08 12:25:00,198.36,198.64,198.31,198.64,4316.0,187.6886,187.9536,187.6413,187.9536,4316.0
2024-01-08 12:30:00,198.59,198.89,198.59,198.89,3803.0,187.9063,188.1901,187.9063,188.1901,3803.0
2024-01-08 12:35:00,198.84,198.89,198.84,198.87,4429.0,188.1428,188.1901,188.1428,188.1712,4429.0
2024-01-08 12:40:00,198.86,198.87,198.71,198.8,14503.0,188.1617,188.1712,188.0198,188.105,14503.0
2024-01-08 12:45:00,198.85,199.06,198.85,199.03,8047.0,188.1523,188.351,188.1523,188.3226,8047.0
2024-01-08 12:50:00,199.08,199.32,199.04,199.32,5093.0,188.3699,188.597,188.332,188.597,5093.0
2024-01-08 12:55:00,199.28,199.31,199.17,199.17,4783.0,188.5591,188.5875,188.4551,188.4551,4783.0
2024-01-08 13:00:00,199.21,199.36,199.21,199.3,8642.0,188.4929,188.6348,188.4929,188.5781,8642.0
2024-01-08 13:05:00,199.25,199.44,199.25,199.36,4700.0,188.5307,188.7105,188.5307,188.6348,4700.0
2024-01-08 13:10:00,199.34,199.34,199.22,199.26,2713.0,188.6159,188.6159,188.5024,188.5402,2713.0
2024-01-08 13:15:00,199.22,199.39,199.17,199.27,5557.0,188.5024,188.6632,188.4551,188.5497,5557.0
2024-01-08 13:20:00,199.28,199.39,199.28,199.35,2337.0,188.5591,188.6632,188.5591,188.6254,2337.0
2024-01-08 13:25:00,199.39,199.41,199.3,199.31,6962.0,188.6632,188.6821,188.5781,188.5875,6962.0
2024-01-08 13:30:00,199.28,199.73,199.28,199.52,4371.0,188.5591,188.9849,188.5591,188.7862,4371.0
2024-01-08 13:35:00,199.55,199.56,199.42,199.43,5198.0,188.8146,188.8241,188.6916,188.7011,5198.0
2024-01-08 13:40:00,199.51,199.71,199.47,199.61,6214.0,188.7768,188.966,188.7389,188.8714,6214.0
2024-01-08 13:45:00,199.66,199.66,199.25,199.26,6180.0,188.9187,188.9187,188.5307,188.5402,6180.0
2024-01-08 13:50:00,199.26,199.35,199.08,199.28,10488.0,188.5402,188.6254,188.3699,188.5591,10488.0
2024-01-08 13:55:00,199.28,199.47,199.27,199.38,7134.0,188.5591,188.7389,188.5497,188.6538,7134.0
2024-01-08 14:00:00,199.38,199.59,199.38,199.49,3216.0,188.6538,188.8525,188.6538,188.7578,3216.0
2024-01-08 14:05:00,199.49,199.68,199.39,199.55,19412.0,188.7578,188.9376,188.6632,188.8146,19412.0
2024-01-08 14:10:00,199.49,199.68,199.49,199.64,9411.0,188.7578,188.9376,188.7578,188.8998,9411.0
2024-01-08 14:15:00,199.65,199.67,199.51,199.59,8606.0,188.9092,188.9282,188.7768,188.8525,8606.0
2024-01-08 14:20:00,199.61,199.78,199.46,199.78,15879.0,188.8714,189.0322,188.7294,189.0322,15879.0
2024-01-08 14:25:00,199.69,199.88,199.68,199.77,5231.0,188.9471,189.1269,188.9376,189.0228,5231.0
2024-01-08 14:30:00,199.76,200.18,199.74,200.03,10777.0,189.0133,189.4107,188.9944,189.2688,10777.0
2024-01-08 14:35:00,200.0,200.07,199.99,200.0,1800.0,189.2404,189.3066,189.2309,189.2404,1800.0
2024-01-08 14:40:00,200.0,200.31,199.99,200.16,10902.0,189.2404,189.5337,189.2309,189.3918,10902.0
2024-01-08 14:45:00,200.12,200.44,200.04,200.39,21952.0,189.3539,189.6567,189.2782,189.6094,21952.0
2024-01-08 14:50:00,200.4,200.5,200.32,200.47,12560.0,189.6189,189.7135,189.5432,189.6851,12560.0
2024-01-08 14:55:00,200.48,200.56,200.43,200.46,11239.0,189.6946,189.7703,189.6473,189.6757,11239.0
2024-01-08 15:00:00,200.46,200.54,200.37,200.45,11321.0,189.6757,189.7513,189.5905,189.6662,11321.0
2024-01-08 15:05:00,200.51,200.51,200.35,200.39,7873.0,189.723,189.723,189.5716,189.6094,7873.0
2024-01-08 15:10:00,200.36,200.54,200.2,200.25,18416.0,189.581,189.7513,189.4296,189.4769,18416.0
2024-01-08 15:15:00,200.27,200.43,200.22,200.39,7610.0,189.4959,189.6473,189.4486,189.6094,7610.0
2024-01-08 15:20:00,200.4,200.52,200.32,200.43,9255.0,189.6189,189.7324,189.5432,189.6473,9255.0
2024-01-08 15:25:00,200.41,200.51,200.32,200.47,17678.0,189.6283,189.723,189.5432,189.6851,17678.0
2024-01-08 15:30:00,200.47,200.58,200.29,200.42,27431.0,189.6851,189.7892,189.5148,189.6378,27431.0
2024-01-08 15:35:00,200.42,200.63,200.34,200.59,20711.0,189.6378,189.8365,189.5621,189.7987,20711.0
2024-01-08 15:40:00,200.59,200.73,200.47,200.5,23654.0,189.7987,189.9311,189.6851,189.7135,23654.0
2024-01-08 15:45:00,200.48,200.54,200.07,200.13,145357.0,189.6946,189.7513,189.3066,189.3634,145357.0
2024-01-08 15:50:00,200.18,200.35,199.96,200.13,59978.0,189.4107,189.5716,189.2025,189.3634,59978.0
2024-01-08 15:55:00,200.08,200.15,200.0,200.09,99062.0,189.3161,189.3823,189.2404,189.3256,99062.0
2024-01-09 09:30:00,198.98,199.78,197.42,198.55,38183.0,188.2753,189.0322,186.7992,187.8684,38183.0
2024-01-09 09:35:00,198.7,199.62,198.67,199.39,10792.0,188.0103,188.8808,187.9819,188.6632,10792.0
2024-01-09 09:40:00,199.39,199.58,199.09,199.2,18374.0,188.6632,188.843,188.3794,188.4834,18374.0
2024-01-09 09:45:00,199.2,199.2,198.52,198.9,5091.0,188.4834,188.4834,187.84,188.1996,5091.0
2024-01-09 09:50:00,198.9,199.0,198.63,198.79,2178.0,188.1996,188.2942,187.9441,188.0955,2178.0
2024-01-09 09:55:00,198.92,199.11,198.74,199.01,4474.0,188.2185,188.3983,188.0482,188.3037,4474.0
2024-01-09 10:00:00,199.0,199.04,198.77,199.0,10187.0,188.2942,188.332,188.0766,188.2942,10187.0
2024-01-09 10:05:00,199.0,199.0,198.63,198.84,3852.0,188.2942,188.2942,187.9441,188.1428,3852.0
2024-01-09 10:10:00,198.78,199.16,198.71,199.05,24274.0,188.086,188.4456,188.0198,188.3415,24274.0
2024-01-09 10:15:00,199.05,199.17,198.92,199.05,15094.0,188.3415,188.4551,188.2185,188.3415,15094.0
2024-01-09 10:20:00,198.98,199.13,198.93,199.09,8857.0,188.2753,188.4172,188.228,188.3794,8857.0
2024-01-09 10:25:00,199.09,199.09,198.75,198.75,7770.0,188.3794,188.3794,188.0576,188.0576,7770.0
2024-01-09 10:30:00,198.76,199.0,198.66,198.94,4439.0,188.0671,188.2942,187.9725,188.2374,4439.0
2024-01-09 10:35:00,198.94,198.95,198.82,198.83,2191.0,188.2374,188.2469,188.1239,188.1333,2191.0
2024-01-09 10:40:00,198.83,199.04,198.75,198.83,6548.0,188.1333,188.332,188.0576,188.1333,6548.0
2024-01-09 10:45:00,198.88,198.97,198.62,198.67,5240.0,188.1807,188.2658,187.9346,187.9819,5240.0
2024-01-09 10:50:00,198.68,198.68,198.4,198.4,7195.0,187.9914,187.9914,187.7265,187.7265,7195.0
2024-01-09 10:55:00,198.39,198.55,198.1,198.24,7782.0,187.717,187.8684,187.4426,187.5751,7782.0
2024-01-09 11:00:00,198.2,198.28,197.68,198.1,35421.0,187.5372,187.6129,187.0452,187.4426,35421.0
2024-01-09 11:05:00,198.04,198.5,198.04,198.4,5778.0,187.3858,187.8211,187.3858,187.7265,5778.0
2024-01-09 11:10:00,198.34,198.53,198.29,198.4,3548.0,187.6697,187.8495,187.6224,187.7265,3548.0
2024-01-09 11:15:00,198.4,198.7,198.1,198.69,32481.0,187.7265,188.0103,187.4426,188.0009,32481.0
2024-01-09 11:20:00,198.64,198.85,198.61,198.61,3342.0,187.9536,188.1523,187.9252,187.9252,3342.0
2024-01-09 11:25:00,198.72,198.95,198.45,198.45,7320.0,188.0293,188.2469,187.7738,187.7738,7320.0
2024-01-09 11:30:00,198.57,198.74,198.42,198.57,4943.0,187.8873,188.0482,187.7454,187.8873,4943.0
2024-01-09 11:35:00,198.61,198.61,198.37,198.38,3946.0,187.9252,187.9252,187.6981,187.7076,3946.0
2024-01-09 11:40:00,198.44,198.87,198.44,198.87,2819.0,187.7643,188.1712,187.7643,188.1712,2819.0
2024-01-09 11:45:00,198.96,199.07,198.54,198.58,7565.0,188.2563,188.3604,187.8589,187.8968,7565.0
2024-01-09 11:50:00,198.54,198.61,198.46,198.51,7020.0,187.8589,187.9252,187.7832,187.8306,7020.0
2024-01-09 11:55:00,198.55,198.63,198.51,198.63,3406.0,187.8684,187.9441,187.8306,187.9441,3406.0
2024-01-09 12:00:00,198.59,198.59,198.36,198.44,4740.0,187.9063,187.9063,187.6886,187.7643,4740.0
2024-01-09 12:05:00,198.44,198.48,198.3,198.43,7156.0,187.7643,187.8022,187.6319,187.7549,7156.0
2024-01-09 12:10:00,198.37,198.57,198.32,198.55,8797.0,187.6981,187.8873,187.6508,187.8684,8797.0
2024-01-09 12:15:00,198.53,198.64,198.52,198.6,4105.0,187.8495,187.9536,187.84,187.9157,4105.0
2024-01-09 12:20:00,198.59,198.7,198.5,198.7,6142.0,187.9063,188.0103,187.8211,188.0103,6142.0
2024-01-09 12:25:00,198.66,198.67,198.51,198.55,2858.0,187.9725,187.9819,187.8306,187.8684,2858.0
2024-01-09 12:30:00,198.46,198.5,198.43,198.43,1974.0,187.7832,187.8211,187.7549,187.7549,1974.0
2024-01-09 12:35:00,198.45,198.45,198.28,198.37,3016.0,187.7738,187.7738,187.6129,187.6981,3016.0
2024-01-09 12:40:00,198.38,198.44,198.25,198.28,7298.0,187.7076,187.7643,187.5845,187.6129,7298.0
2024-01-09 12:45:00,198.28,198.39,198.26,198.29,2536.0,187.6129,187.717,187.594,187.6224,2536.0
2024-01-09 12:50:00,198.29,198.33,198.15,198.2,4787.0,187.6224,187.6602,187.4899,187.5372,4787.0
2024-01-09 12:55:00,198.22,198.27,198.15,198.24,1320.0,187.5562,187.6035,187.4899,187.5751,1320.0
2024-01-09 13:00:00,198.23,198.51,198.22,198.51,2100.0,187.5656,187.8306,187.5562,187.8306,2100.0
2024-01-09 13:05:00,198.41,198.46,198.15,198.19,5506.0,187.7359,187.7832,187.4899,187.5278,5506.0
2024-01-09 13:10:00,198.19,198.23,198.05,198.19,14631.0,187.5278,187.5656,187.3953,187.5278,14631.0
2024-01-09 13:15:00,198.19,198.29,198.11,198.22,2888.0,187.5278,187.6224,187.4521,187.5562,2888.0
2024-01-09 13:20:00,198.25,198.29,198.09,198.09,5750.0,187.5845,187.6224,187.4332,187.4332,5750.0
2024-01-09 13:25:00,198.14,198.14,197.8,197.88,7087.0,187.4805,187.4805,187.1588,187.2344,7087.0
2024-01-09 13:30:00,197.86,197.95,197.62,197.85,12769.0,187.2155,187.3007,186.9884,187.2061,12769.0
2024-01-09 13:35:00,197.91,197.95,197.8,197.95,2667.0,187.2628,187.3007,187.1588,187.3007,2667.0
2024-01-09 13:40:00,197.95,197.95,197.84,197.9,5358.0,187.3007,187.3007,187.1966,187.2534,5358.0
2024-01-09 13:45:00,197.9,198.01,197.85,197.86,37232.0,187.2534,187.3575,187.2061,187.2155,37232.0
2024-01-09 13:50:00,197.86,198.12,197.82,197.92,27435.0,187.2155,187.4615,187.1777,187.2723,27435.0
2024-01-09 13:55:00,197.92,198.04,197.91,198.01,7876.0,187.2723,187.3858,187.2628,187.3575,7876.0
2024-01-09 14:00:00,198.01,198.03,197.93,197.94,11584.0,187.3575,187.3764,187.2818,187.2912,11584.0
2024-01-09 14:05:00,197.92,197.99,197.9,197.94,7248.0,187.2723,187.3385,187.2534,187.2912,7248.0
2024-01-09 14:10:00,197.95,197.99,197.76,197.86,11829.0,187.3007,187.3385,187.1209,187.2155,11829.0
2024-01-09 14:15:00,197.84,197.87,197.79,197.82,3119.0,187.1966,187.225,187.1493,187.1777,3119.0
2024-01-09 14:20:00,197.84,197.96,197.82,197.92,2778.0,187.1966,187.3101,187.1777,187.2723,2778.0
2024-01-09 14:25:00,197.92,198.02,197.86,197.89,6887.0,187.2723,187.3669,187.2155,187.2439,6887.0
2024-01-09 14:30:00,197.88,197.89,197.76,197.8,5543.0,187.2344,187.2439,187.1209,187.1588,5543.0
2024-01-09 14:35:00,197.75,197.75,197.66,197.73,5343.0,187.1114,187.1114,187.0263,187.0925,5343.0
2024-01-09 14:40:00,197.72,197.72,197.55,197.59,2900.0,187.0831,187.0831,186.9222,186.9601,2900.0
2024-01-09 14:45:00,197.54,197.59,197.45,197.46,7868.0,186.9127,186.9601,186.8276,186.837,7868.0
2024-01-09 14:50:00,197.48,197.54,197.46,197.51,2810.0,186.856,186.9127,186.837,186.8844,2810.0
2024-01-09 14:55:00,197.53,197.53,197.41,197.44,5274.0,186.9033,186.9033,186.7897,186.8181,5274.0
2024-01-09 15:00:00,197.44,197.54,197.41,197.53,2780.0,186.8181,186.9127,186.7897,186.9033,2780.0
2024-01-09 15:05:00,197.53,197.54,197.21,197.34,11147.0,186.9033,186.9127,186.6005,186.7235,11147.0
2024-01-09 15:10:00,197.33,197.58,197.33,197.58,5063.0,186.714,186.9506,186.714,186.9506,5063.0
2024-01-09 15:15:00,197.55,197.55,197.29,197.41,7626.0,186.9222,186.9222,186.6762,186.7897,7626.0
2024-01-09 15:20:00,197.42,197.62,197.37,197.37,6053.0,186.7992,186.9884,186.7519,186.7519,6053.0
2024-01-09 15:25:00,197.37,197.42,197.12,197.16,9007.0,186.7519,186.7992,186.5153,186.5532,9007.0
2024-01-09 15:30:00,197.14,197.31,197.14,197.3,10856.0,186.5343,186.6951,186.5343,186.6857,10856.0
2024-01-09 15:35:00,197.35,197.35,197.02,197.08,40078.0,186.733,186.733,186.4207,186.4775,40078.0
2024-01-09 15:40:00,197.09,197.11,196.95,197.0,25578.0,186.487,186.5059,186.3545,186.4018,25578.0
2024-01-09 15:45:00,196.99,197.15,196.89,197.13,64293.0,186.3923,186.5437,186.2977,186.5248,64293.0
2024-01-09 15:50:00,197.13,197.22,197.05,197.16,52185.0,186.5248,186.61,186.4491,186.5532,52185.0
2024-01-09 15:55:00,197.15,197.18,196.96,197.01,126488.0,186.5437,186.5721,186.3639,186.4113,126488.0
2024-01-10 09:30:00,197.63,199.63,197.5,197.65,73065.0,186.9979,188.8903,186.8749,187.0168,73065.0
2024-01-10 09:35:00,197.42,197.65,197.27,197.42,3905.0,186.7992,187.0168,186.6573,186.7992,3905.0
2024-01-10 09:40:00,197.43,197.5,197.15,197.15,10605.0,186.8087,186.8749,186.5437,186.5437,10605.0
2024-01-10 09:45:00,197.29,197.62,196.98,197.62,11970.0,186.6762,186.9884,186.3829,186.9884,11970.0
2024-01-10 09:50:00,197.48,197.75,197.22,197.25,15700.0,186.856,187.1114,186.61,186.6383,15700.0
2024-01-10 09:55:00,197.33,197.33,197.03,197.04,9764.0,186.714,186.714,186.4302,186.4396,9764.0
2024-01-10 10:00:00,197.12,197.24,196.93,197.15,15003.0,186.5153,186.6289,186.3356,186.5437,15003.0
2024-01-10 10:05:00,197.2,197.86,197.18,197.68,20666.0,186.591,187.2155,186.5721,187.0452,20666.0
2024-01-10 10:10:00,197.59,197.77,197.4,197.57,8006.0,186.9601,187.1304,186.7803,186.9411,8006.0
2024-01-10 10:15:00,197.57,197.62,197.42,197.53,4114.0,186.9411,186.9884,186.7992,186.9033,4114.0
2024-01-10 10:20:00,197.53,197.53,197.06,197.25,10305.0,186.9033,186.9033,186.4586,186.6383,10305.0
2024-01-10 10:25:00,197.25,197.43,197.12,197.25,18515.0,186.6383,186.8087,186.5153,186.6383,18515.0
2024-01-10 10:30:00,197.11,197.35,197.0,197.31,12482.0,186.5059,186.733,186.4018,186.6951,12482.0
2024-01-10 10:35:00,197.31,197.56,197.23,197.46,13384.0,186.6951,186.9317,186.6194,186.837,13384.0
2024-01-10 10:40:00,197.48,197.56,197.38,197.46,18106.0,186.856,186.9317,186.7613,186.837,18106.0
2024-01-10 10:45:00,197.41,197.48,197.31,197.48,3836.0,186.7897,186.856,186.6951,186.856,3836.0
2024-01-10 10:50:00,197.41,197.5,197.34,197.5,13548.0,186.7897,186.8749,186.7235,186.8749,13548.0
2024-01-10 10:55:00,197.48,197.63,197.33,197.34,10855.0,186.856,186.9979,186.714,186.7235,10855.0
2024-01-10 11:00:00,197.39,197.45,197.3,197.36,3971.0,186.7708,186.8276,186.6857,186.7424,3971.0
2024-01-10 11:05:00,197.35,197.55,197.33,197.4,8067.0,186.733,186.9222,186.714,186.7803,8067.0
2024-01-10 11:10:00,197.46,197.46,197.06,197.13,8303.0,186.837,186.837,186.4586,186.5248,8303.0
2024-01-10 11:15:00,197.13,197.22,197.06,197.16,3785.0,186.5248,186.61,186.4586,186.5532,3785.0
2024-01-10 11:20:00,197.22,197.22,196.84,196.84,12248.0,186.61,186.61,186.2504,186.2504,12248.0
2024-01-10 11:25:00,196.92,197.18,196.91,197.09,14916.0,186.3261,186.5721,186.3166,186.487,14916.0
2024-01-10 11:30:00,197.13,197.4,197.06,197.33,23799.0,186.5248,186.7803,186.4586,186.714,23799.0
2024-01-10 11:35:00,197.3,197.49,197.3,197.47,8584.0,186.6857,186.8654,186.6857,186.8465,8584.0
2024-01-10 11:40:00,197.47,197.61,197.3,197.33,20626.0,186.8465,186.979,186.6857,186.714,20626.0
2024-01-10 11:45:00,197.35,197.35,197.0,197.0,14842.0,186.733,186.733,186.4018,186.4018,14842.0
2024-01-10 11:50:00,197.02,197.12,197.01,197.02,9877.0,186.4207,186.5153,186.4113,186.4207,9877.0
2024-01-10 11:55:00,197.1,197.32,197.05,197.16,10204.0,186.4964,186.7046,186.4491,186.5532,10204.0
2024-01-10 12:00:00,197.24,197.24,196.98,197.04,11810.0,186.6289,186.6289,186.3829,186.4396,11810.0
2024-01-10 12:05:00,197.06,197.07,197.0,197.07,3279.0,186.4586,186.468,186.4018,186.468,3279.0
2024-01-10 12:10:00,196.99,197.07,196.91,197.03,16481.0,186.3923,186.468,186.3166,186.4302,16481.0
2024-01-10 12:15:00,197.03,197.22,197.0,197.1,14997.0,186.4302,186.61,186.4018,186.4964,14997.0
2024-01-10 12:20:00,197.1,197.29,197.1,197.28,9995.0,186.4964,186.6762,186.4964,186.6667,9995.0
2024-01-10 12:25:00,197.29,197.32,197.25,197.27,6551.0,186.6762,186.7046,186.6383,186.6573,6551.0
2024-01-10 12:30:00,197.29,197.32,197.24,197.32,8924.0,186.6762,186.7046,186.6289,186.7046,8924.0
2024-01-10 12:35:00,197.31,197.37,197.29,197.35,12574.0,186.6951,186.7519,186.6762,186.733,12574.0
2024-01-10 12:40:00,197.33,197.41,197.24,197.35,12426.0,186.714,186.7897,186.6289,186.733,12426.0
2024-01-10 12:45:00,197.35,197.42,197.23,197.23,8947.0,186.733,186.7992,186.6194,186.6194,8947.0
2024-01-10 12:50:00,197.29,197.39,197.25,197.37,3480.0,186.6762,186.7708,186.6383,186.7519,3480.0
2024-01-10 12:55:00,197.37,197.4,197.25,197.25,5214.0,186.7519,186.7803,186.6383,186.6383,5214.0
2024-01-10 13:00:00,197.27,197.27,197.12,197.13,5005.0,186.6573,186.6573,186.5153,186.5248,5005.0
2024-01-10 13:05:00,197.19,197.2,197.1,197.16,3272.0,186.5816,186.591,186.4964,186.5532,3272.0
2024-01-10 13:10:00,197.13,197.22,196.91,197.06,7053.0,186.5248,186.61,186.3166,186.4586,7053.0
2024-01-10 13:15:00,197.06,197.1,197.0,197.03,6457.0,186.4586,186.4964,186.4018,186.4302,6457.0
2024-01-10 13:20:00,197.03,197.08,197.0,197.03,6511.0,186.4302,186.4775,186.4018,186.4302,6511.0
2024-01-10 13:25:00,197.02,197.18,196.94,197.18,7042.0,186.4207,186.5721,186.345,186.5721,7042.0
2024-01-10 13:30:00,197.24,197.6,197.24,197.6,2975.0,186.6289,186.9695,186.6289,186.9695,2975.0
2024-01-10 13:35:00,197.6,197.68,197.47,197.68,5714.0,186.9695,187.0452,186.8465,187.0452,5714.0
2024-01-10 13:40:00,197.75,197.75,197.35,197.44,9175.0,187.1114,187.1114,186.733,186.8181,9175.0
2024-01-10 13:45:00,197.5,197.5,197.36,197.38,2300.0,186.8749,186.8749,186.7424,186.7613,2300.0
2024-01-10 13:50:00,197.45,197.48,197.36,197.36,2831.0,186.8276,186.856,186.7424,186.7424,2831.0
2024-01-10 13:55:00,197.36,197.46,197.36,197.41,6248.0,186.7424,186.837,186.7424,186.7897,6248.0
2024-01-10 14:00:00,197.37,197.43,197.33,197.4,5674.0,186.7519,186.8087,186.714,186.7803,5674.0
2024-01-10 14:05:00,197.41,197.43,197.26,197.28,6441.0,186.7897,186.8087,186.6478,186.6667,6441.0
2024-01-10 14:10:00,197.32,197.47,197.31,197.33,10188.0,186.7046,186.8465,186.6951,186.714,10188.0
2024-01-10 14:15:00,197.36,197.49,197.32,197.45,10588.0,186.7424,186.8654,186.7046,186.8276,10588.0
2024-01-10 14:20:00,197.49,197.64,197.44,197.59,5687.0,186.8654,187.0074,186.8181,186.9601,5687.0
2024-01-10 14:25:00,197.6,197.7,197.54,197.6,4958.0,186.9695,187.0641,186.9127,186.9695,4958.0
2024-01-10 14:30:00,197.65,197.68,197.55,197.58,9585.0,187.0168,187.0452,186.9222,186.9506,9585.0
2024-01-10 14:35:00,197.55,197.63,197.46,197.57,12970.0,186.9222,186.9979,186.837,186.9411,12970.0
2024-01-10 14:40:00,197.6,197.61,197.45,197.53,7383.0,186.9695,186.979,186.8276,186.9033,7383.0
2024-01-10 14:45:00,197.55,197.62,197.5,197.6,5659.0,186.9222,186.9884,186.8749,186.9695,5659.0
2024-01-10 14:50:00,197.58,197.65,197.53,197.53,14109.0,186.9506,187.0168,186.9033,186.9033,14109.0
2024-01-10 14:55:00,197.55,197.69,197.47,197.47,8589.0,186.9222,187.0547,186.8465,186.8465,8589.0
2024-01-10 15:00:00,197.49,197.52,197.37,197.43,8920.0,186.8654,186.8938,186.7519,186.8087,8920.0
2024-01-10 15:05:00,197.43,197.46,197.37,197.4,15857.0,186.8087,186.837,186.7519,186.7803,15857.0
2024-01-10 15:10:00,197.37,197.37,197.21,197.21,15012.0,186.7519,186.7519,186.6005,186.6005,15012.0
2024-01-10 15:15:00,197.2,197.4,197.2,197.37,17777.0,186.591,186.7803,186.591,186.7519,17777.0
2024-01-10 15:20:00,197.37,197.37,197.11,197.24,7998.0,186.7519,186.7519,186.5059,186.6289,7998.0
2024-01-10 15:25:00,197.24,197.49,197.23,197.38,10556.0,186.6289,186.8654,186.6194,186.7613,10556.0
2024-01-10 15:30:00,197.37,197.45,197.33,197.45,12970.0,186.7519,186.8276,186.714,186.8276,12970.0
2024-01-10 15:35:00,197.42,197.65,197.42,197.59,20117.0,186.7992,187.0168,186.7992,186.9601,20117.0
2024-01-10 15:40:00,197.62,197.62,197.41,197.48,22117.0,186.9884,186.9884,186.7897,186.856,22117.0
2024-01-10 15:45:00,197.46,197.56,197.31,197.33,21043.0,186.837,186.9317,186.6951,186.714,21043.0
2024-01-10 15:50:00,197.34,197.9,197.28,197.86,207636.0,186.7235,187.2534,186.6667,187.2155,207636.0
2024-01-10 15:55:00,197.86,197.9,197.63,197.8,168008.0,187.2155,187.2534,186.9979,187.1588,168008.0
2024-01-11 09:30:00,198.3,198.55,197.46,197.67,40203.0,187.6319,187.8684,186.837,187.0357,40203.0
2024-01-11 09:35:00,197.85,197.85,196.36,196.49,28825.0,187.2061,187.2061,185.7962,185.9192,28825.0
2024-01-11 09:40:00,196.41,197.08,196.22,196.38,108299.0,185.8435,186.4775,185.6638,185.8151,108299.0
2024-01-11 09:45:00,196.36,196.83,196.36,196.56,17561.0,185.7962,186.2409,185.7962,185.9855,17561.0
2024-01-11 09:50:00,196.55,196.78,196.36,196.55,15034.0,185.976,186.1936,185.7962,185.976,15034.0
2024-01-11 09:55:00,196.56,196.77,196.41,196.54,12800.0,185.9855,186.1842,185.8435,185.9665,12800.0
2024-01-11 10:00:00,196.62,196.76,196.47,196.66,34212.0,186.0422,186.1747,185.9003,186.0801,34212.0
2024-01-11 10:05:00,196.66,196.77,196.13,196.27,17440.0,186.0801,186.1842,185.5786,185.7111,17440.0
2024-01-11 10:10:00,196.3,196.35,195.67,195.74,44899.0,185.7395,185.7868,185.1433,185.2096,44899.0
2024-01-11 10:15:00,195.74,196.29,195.74,196.23,17004.0,185.2096,185.73,185.2096,185.6732,17004.0
2024-01-11 10:20:00,196.23,196.3,196.15,196.15,11260.0,185.6732,185.7395,185.5975,185.5975,11260.0
2024-01-11 10:25:00,196.15,196.3,196.13,196.22,10187.0,185.5975,185.7395,185.5786,185.6638,10187.0
2024-01-11 10:30:00,196.23,196.25,196.09,196.12,9779.0,185.6732,185.6921,185.5407,185.5691,9779.0
2024-01-11 10:35:00,196.11,196.24,196.06,196.08,13525.0,185.5597,185.6827,185.5124,185.5313,13525.0
2024-01-11 10:40:00,196.08,196.33,196.08,196.33,9028.0,185.5313,185.7678,185.5313,185.7678,9028.0
2024-01-11 10:45:00,196.27,196.29,195.79,195.95,8792.0,185.7111,185.73,185.2569,185.4083,8792.0
2024-01-11 10:50:00,195.95,195.95,195.67,195.87,10096.0,185.4083,185.4083,185.1433,185.3326,10096.0
2024-01-11 10:55:00,195.87,195.91,195.76,195.81,8523.0,185.3326,185.3704,185.2285,185.2758,8523.0
2024-01-11 11:00:00,195.81,195.85,195.54,195.81,11639.0,185.2758,185.3137,185.0203,185.2758,11639.0
2024-01-11 11:05:00,195.83,195.9,195.69,195.82,9441.0,185.2947,185.361,185.1623,185.2853,9441.0
2024-01-11 11:10:00,195.81,196.12,195.71,195.98,32953.0,185.2758,185.5691,185.1812,185.4367,32953.0
2024-01-11 11:15:00,195.98,196.25,195.91,196.13,13059.0,185.4367,185.6921,185.3704,185.5786,13059.0
2024-01-11 11:20:00,196.15,196.19,196.07,196.11,8168.0,185.5975,185.6354,185.5218,185.5597,8168.0
2024-01-11 11:25:00,196.15,196.37,195.97,196.37,45726.0,185.5975,185.8057,185.4272,185.8057,45726.0
2024-01-11 11:30:00,196.37,196.38,196.07,196.17,19422.0,185.8057,185.8151,185.5218,185.6164,19422.0
2024-01-11 11:35:00,196.2,196.25,195.91,195.92,12142.0,185.6448,185.6921,185.3704,185.3799,12142.0
2024-01-11 11:40:00,195.97,196.18,195.95,196.05,5600.0,185.4272,185.6259,185.4083,185.5029,5600.0
2024-01-11 11:45:00,196.04,196.18,196.04,196.15,4178.0,185.4934,185.6259,185.4934,185.5975,4178.0
2024-01-11 11:50:00,196.11,196.11,195.89,196.04,7247.0,185.5597,185.5597,185.3515,185.4934,7247.0
2024-01-11 11:55:00,196.02,196.06,196.0,196.03,2433.0,185.4745,185.5124,185.4556,185.484,2433.0
2024-01-11 12:00:00,196.03,196.11,195.96,196.1,21479.0,185.484,185.5597,185.4177,185.5502,21479.0
2024-01-11 12:05:00,196.1,196.18,196.06,196.11,8817.0,185.5502,185.6259,185.5124,185.5597,8817.0
2024-01-11 12:10:00,196.12,196.12,195.96,195.96,5821.0,185.5691,185.5691,185.4177,185.4177,5821.0
2024-01-11 12:15:00,195.91,196.03,195.91,195.95,6830.0,185.3704,185.484,185.3704,185.4083,6830.0
2024-01-11 12:20:00,196.0,196.01,195.73,195.77,4102.0,185.4556,185.4651,185.2001,185.238,4102.0
2024-01-11 12:25:00,195.78,195.88,195.76,195.84,13418.0,185.2474,185.342,185.2285,185.3042,13418.0
2024-01-11 12:30:00,195.83,195.91,195.81,195.86,5623.0,185.2947,185.3704,185.2758,185.3231,5623.0
2024-01-11 12:35:00,195.86,196.2,195.85,196.16,24586.0,185.3231,185.6448,185.3137,185.607,24586.0
2024-01-11 12:40:00,196.16,196.24,196.03,196.03,16569.0,185.607,185.6827,185.484,185.484,16569.0
2024-01-11 12:45:00,196.07,196.22,196.07,196.17,4045.0,185.5218,185.6638,185.5218,185.6164,4045.0
2024-01-11 12:50:00,196.18,196.25,196.06,196.07,6043.0,185.6259,185.6921,185.5124,185.5218,6043.0
2024-01-11 12:55:00,196.1,196.19,196.05,196.05,4804.0,185.5502,185.6354,185.5029,185.5029,4804.0
2024-01-11 13:00:00,196.1,196.2,196.1,196.12,8597.0,185.5502,185.6448,185.5502,185.5691,8597.0
2024-01-11 13:05:00,196.15,196.24,196.12,196.17,13114.0,185.5975,185.6827,185.5691,185.6164,13114.0
2024-01-11 13:10:00,196.18,196.33,196.13,196.2,5945.0,185.6259,185.7678,185.5786,185.6448,5945.0
2024-01-11 13:15:00,196.28,196.28,195.98,196.06,9491.0,185.7205,185.7205,185.4367,185.5124,9491.0
2024-01-11 13:20:00,196.06,196.18,196.05,196.12,6166.0,185.5124,185.6259,185.5029,185.5691,6166.0
2024-01-11 13:25:00,196.14,196.21,196.07,196.14,7002.0,185.5881,185.6543,185.5218,185.5881,7002.0
2024-01-11 13:30:00,196.13,196.35,196.13,196.27,17567.0,185.5786,185.7868,185.5786,185.7111,17567.0
2024-01-11 13:35:00,196.33,196.38,196.21,196.37,14965.0,185.7678,185.8151,185.6543,185.8057,14965.0
2024-01-11 13:40:00,196.36,196.36,196.22,196.26,11011.0,185.7962,185.7962,185.6638,185.7016,11011.0
2024-01-11 13:45:00,196.31,196.32,196.05,196.1,27669.0,185.7489,185.7584,185.5029,185.5502,27669.0
2024-01-11 13:50:00,196.15,196.39,196.14,196.34,9249.0,185.5975,185.8246,185.5881,185.7773,9249.0
2024-01-11 13:55:00,196.36,196.59,196.33,196.56,6113.0,185.7962,186.0138,185.7678,185.9855,6113.0
2024-01-11 14:00:00,196.56,196.81,196.55,196.62,12914.0,185.9855,186.222,185.976,186.0422,12914.0
2024-01-11 14:05:00,196.61,196.61,196.46,196.47,7792.0,186.0328,186.0328,185.8908,185.9003,7792.0
2024-01-11 14:10:00,196.51,196.58,196.47,196.52,6774.0,185.9382,186.0044,185.9003,185.9476,6774.0
2024-01-11 14:15:00,196.54,196.59,196.45,196.46,5992.0,185.9665,186.0138,185.8814,185.8908,5992.0
2024-01-11 14:20:00,196.46,196.55,196.45,196.49,5853.0,185.8908,185.976,185.8814,185.9192,5853.0
2024-01-11 14:25:00,196.49,196.54,196.49,196.51,4488.0,185.9192,185.9665,185.9192,185.9382,4488.0
2024-01-11 14:30:00,196.51,196.6,196.45,196.53,7362.0,185.9382,186.0233,185.8814,185.9571,7362.0
2024-01-11 14:35:00,196.58,196.58,196.41,196.45,10589.0,186.0044,186.0044,185.8435,185.8814,10589.0
2024-01-11 14:40:00,196.45,196.49,196.28,196.46,17900.0,185.8814,185.9192,185.7205,185.8908,17900.0
2024-01-11 14:45:00,196.46,196.57,196.43,196.51,9485.0,185.8908,185.9949,185.8625,185.9382,9485.0
2024-01-11 14:50:00,196.5,196.62,196.5,196.53,6943.0,185.9287,186.0422,185.9287,185.9571,6943.0
2024-01-11 14:55:00,196.54,196.85,196.54,196.74,29296.0,185.9665,186.2599,185.9665,186.1558,29296.0
2024-01-11 15:00:00,196.76,196.78,196.47,196.51,18225.0,186.1747,186.1936,185.9003,185.9382,18225.0
2024-01-11 15:05:00,196.52,196.57,196.42,196.48,9980.0,185.9476,185.9949,185.853,185.9098,9980.0
2024-01-11 15:10:00,196.46,196.58,196.24,196.41,12192.0,185.8908,186.0044,185.6827,185.8435,12192.0
2024-01-11 15:15:00,196.38,196.5,196.38,196.49,5500.0,185.8151,185.9287,185.8151,185.9192,5500.0
2024-01-11 15:20:00,196.5,196.57,196.43,196.57,10490.0,185.9287,185.9949,185.8625,185.9949,10490.0
2024-01-11 15:25:00,196.54,196.7,196.52,196.66,10992.0,185.9665,186.1179,185.9476,186.0801,10992.0
2024-01-11 15:30:00,196.7,196.8,196.61,196.64,20122.0,186.1179,186.2126,186.0328,186.0612,20122.0
2024-01-11 15:35:00,196.62,196.62,196.44,196.48,7114.0,186.0422,186.0422,185.8719,185.9098,7114.0
2024-01-11 15:40:00,196.5,196.53,196.42,196.46,8078.0,185.9287,185.9571,185.853,185.8908,8078.0
2024-01-11 15:45:00,196.43,196.52,196.37,196.47,18206.0,185.8625,185.9476,185.8057,185.9003,18206.0
2024-01-11 15:50:00,196.48,196.7,196.31,196.34,40217.0,185.9098,186.1179,185.7489,185.7773,40217.0
2024-01-11 15:55:00,196.38,196.48,196.29,196.31,113313.0,185.8151,185.9098,185.73,185.7489,113313.0
2024-01-12 09:30:00,197.7,198.0,196.5,196.53,27976.0,187.0641,187.348,185.9287,185.9571,27976.0
2024-01-12 09:35:00,196.57,197.51,195.91,197.23,19810.0,185.9949,186.8844,185.3704,186.6194,19810.0
2024-01-12 09:40:00,197.32,197.32,196.82,196.84,14227.0,186.7046,186.7046,186.2315,186.2504,14227.0
2024-01-12 09:45:00,196.81,197.54,196.79,197.0,13219.0,186.222,186.9127,186.2031,186.4018,13219.0
2024-01-12 09:50:00,197.08,197.42,196.99,197.09,17385.0,186.4775,186.7992,186.3923,186.487,17385.0
2024-01-12 09:55:00,197.17,197.31,196.97,197.09,8457.0,186.5626,186.6951,186.3734,186.487,8457.0
2024-01-12 10:00:00,197.09,197.35,197.01,197.34,30775.0,186.487,186.733,186.4113,186.7235,30775.0
2024-01-12 10:05:00,197.34,197.77,197.32,197.73,33357.0,186.7235,187.1304,186.7046,187.0925,33357.0
2024-01-12 10:10:00,197.73,197.83,197.29,197.31,23296.0,187.0925,187.1871,186.6762,186.6951,23296.0
2024-01-12 10:15:00,197.31,197.56,197.31,197.38,5246.0,186.6951,186.9317,186.6951,186.7613,5246.0
2024-01-12 10:20:00,197.38,197.44,197.09,197.44,24177.0,186.7613,186.8181,186.487,186.8181,24177.0
2024-01-12 10:25:00,197.42,197.51,197.2,197.49,5262.0,186.7992,186.8844,186.591,186.8654,5262.0
2024-01-12 10:30:00,197.56,197.73,197.46,197.5,9289.0,186.9317,187.0925,186.837,186.8749,9289.0
2024-01-12 10:35:00,197.55,197.76,197.31,197.34,4554.0,186.9222,187.1209,186.6951,186.7235,4554.0
2024-01-12 10:40:00,197.41,197.48,197.26,197.46,5309.0,186.7897,186.856,186.6478,186.837,5309.0
2024-01-12 10:45:00,197.44,197.63,197.41,197.63,5157.0,186.8181,186.9979,186.7897,186.9979,5157.0
2024-01-12 10:50:00,197.63,197.63,197.42,197.46,3785.0,186.9979,186.9979,186.7992,186.837,3785.0
2024-01-12 10:55:00,197.39,197.39,197.22,197.27,6945.0,186.7708,186.7708,186.61,186.6573,6945.0
2024-01-12 11:00:00,197.27,197.39,197.17,197.36,7077.0,186.6573,186.7708,186.5626,186.7424,7077.0
2024-01-12 11:05:00,197.3,197.45,197.29,197.45,4504.0,186.6857,186.8276,186.6762,186.8276,4504.0
2024-01-12 11:10:00,197.48,197.5,197.37,197.43,5786.0,186.856,186.8749,186.7519,186.8087,5786.0
2024-01-12 11:15:00,197.41,197.55,197.31,197.42,11917.0,186.7897,186.9222,186.6951,186.7992,11917.0
2024-01-12 11:20:00,197.36,197.46,197.22,197.26,6037.0,186.7424,186.837,186.61,186.6478,6037.0
2024-01-12 11:25:00,197.28,197.4,197.18,197.2,5755.0,186.6667,186.7803,186.5721,186.591,5755.0
2024-01-12 11:30:00,197.24,197.44,197.24,197.41,7035.0,186.6289,186.8181,186.6289,186.7897,7035.0
2024-01-12 11:35:00,197.46,197.49,197.23,197.37,13708.0,186.837,186.8654,186.6194,186.7519,13708.0
2024-01-12 11:40:00,197.38,197.38,197.16,197.22,3858.0,186.7613,186.7613,186.5532,186.61,3858.0
2024-01-12 11:45:00,197.22,197.3,197.19,197.25,2422.0,186.61,186.6857,186.5816,186.6383,2422.0
2024-01-12 11:50:00,197.31,197.33,197.21,197.3,7805.0,186.6951,186.714,186.6005,186.6857,7805.0
2024-01-12 11:55:00,197.28,197.42,197.27,197.37,3900.0,186.6667,186.7992,186.6573,186.7519,3900.0
2024-01-12 12:00:00,197.36,197.38,197.27,197.29,3903.0,186.7424,186.7613,186.6573,186.6762,3903.0
2024-01-12 12:05:00,197.32,197.51,197.32,197.43,4480.0,186.7046,186.8844,186.7046,186.8087,4480.0
2024-01-12 12:10:00,197.46,197.52,197.41,197.52,3545.0,186.837,186.8938,186.7897,186.8938,3545.0
2024-01-12 12:15:00,197.49,197.55,197.42,197.55,5147.0,186.8654,186.9222,186.7992,186.9222,5147.0
2024-01-12 12:20:00,197.55,197.58,197.46,197.46,7079.0,186.9222,186.9506,186.837,186.837,7079.0
2024-01-12 12:25:00,197.45,197.67,197.32,197.6,14178.0,186.8276,187.0357,186.7046,186.9695,14178.0
2024-01-12 12:30:00,197.73,197.87,197.7,197.73,2649.0,187.0925,187.225,187.0641,187.0925,2649.0
2024-01-12 12:35:00,197.73,197.77,197.71,197.76,3332.0,187.0925,187.1304,187.0736,187.1209,3332.0
2024-01-12 12:40:00,197.76,197.78,197.66,197.76,4873.0,187.1209,187.1398,187.0263,187.1209,4873.0
2024-01-12 12:45:00,197.76,197.8,197.68,197.75,19132.0,187.1209,187.1588,187.0452,187.1114,19132.0
2024-01-12 12:50:00,197.73,198.02,197.73,198.0,4063.0,187.0925,187.3669,187.0925,187.348,4063.0
2024-01-12 12:55:00,198.0,198.0,197.78,197.82,4471.0,187.348,187.348,187.1398,187.1777,4471.0
2024-01-12 13:00:00,197.86,197.86,197.76,197.78,6742.0,187.2155,187.2155,187.1209,187.1398,6742.0
2024-01-12 13:05:00,197.76,197.8,197.53,197.77,7479.0,187.1209,187.1588,186.9033,187.1304,7479.0
2024-01-12 13:10:00,197.71,197.79,197.69,197.77,10389.0,187.0736,187.1493,187.0547,187.1304,10389.0
2024-01-12 13:15:00,197.79,197.97,197.73,197.86,14300.0,187.1493,187.3196,187.0925,187.2155,14300.0
2024-01-12 13:20:00,197.89,198.09,197.86,198.01,5813.0,187.2439,187.4332,187.2155,187.3575,5813.0
2024-01-12 13:25:00,198.01,198.02,197.91,197.94,5650.0,187.3575,187.3669,187.2628,187.2912,5650.0
2024-01-12 13:30:00,197.96,198.05,197.96,197.99,3753.0,187.3101,187.3953,187.3101,187.3385,3753.0
2024-01-12 13:35:00,198.0,198.12,197.98,198.01,6135.0,187.348,187.4615,187.3291,187.3575,6135.0
2024-01-12 13:40:00,198.03,198.03,197.85,197.85,4380.0,187.3764,187.3764,187.2061,187.2061,4380.0
2024-01-12 13:45:00,197.84,197.9,197.72,197.76,9939.0,187.1966,187.2534,187.0831,187.1209,9939.0
2024-01-12 13:50:00,197.79,197.81,197.68,197.77,10439.0,187.1493,187.1682,187.0452,187.1304,10439.0
2024-01-12 13:55:00,197.78,197.84,197.71,197.74,5621.0,187.1398,187.1966,187.0736,187.102,5621.0
2024-01-12 14:00:00,197.75,197.81,197.73,197.75,5127.0,187.1114,187.1682,187.0925,187.1114,5127.0
2024-01-12 14:05:00,197.75,197.81,197.71,197.75,10779.0,187.1114,187.1682,187.0736,187.1114,10779.0
2024-01-12 14:10:00,197.73,197.8,197.71,197.75,2354.0,187.0925,187.1588,187.0736,187.1114,2354.0
2024-01-12 14:15:00,197.77,198.01,197.77,197.9,10560.0,187.1304,187.3575,187.1304,187.2534,10560.0
2024-01-12 14:20:00,197.92,197.95,197.82,197.95,8509.0,187.2723,187.3007,187.1777,187.3007,8509.0
2024-01-12 14:25:00,197.91,198.0,197.9,197.92,4053.0,187.2628,187.348,187.2534,187.2723,4053.0
2024-01-12 14:30:00,197.95,198.0,197.85,197.91,5664.0,187.3007,187.348,187.2061,187.2628,5664.0
2024-01-12 14:35:00,197.88,197.88,197.74,197.87,4550.0,187.2344,187.2344,187.102,187.225,4550.0
2024-01-12 14:40:00,197.86,197.96,197.85,197.91,9112.0,187.2155,187.3101,187.2061,187.2628,9112.0
2024-01-12 14:45:00,197.89,197.93,197.82,197.93,6804.0,187.2439,187.2818,187.1777,187.2818,6804.0
2024-01-12 14:50:00,197.96,198.0,197.87,197.91,10914.0,187.3101,187.348,187.225,187.2628,10914.0
2024-01-12 14:55:00,197.87,197.9,197.79,197.88,3934.0,187.225,187.2534,187.1493,187.2344,3934.0
2024-01-12 15:00:00,197.86,197.94,197.83,197.89,11491.0,187.2155,187.2912,187.1871,187.2439,11491.0
2024-01-12 15:05:00,197.88,197.92,197.82,197.82,5153.0,187.2344,187.2723,187.1777,187.1777,5153.0
2024-01-12 15:10:00,197.84,197.93,197.83,197.85,16303.0,187.1966,187.2818,187.1871,187.2061,16303.0
2024-01-12 15:15:00,197.84,197.95,197.74,197.74,9009.0,187.1966,187.3007,187.102,187.102,9009.0
2024-01-12 15:20:00,197.73,197.82,197.65,197.71,7914.0,187.0925,187.1777,187.0168,187.0736,7914.0
2024-01-12 15:25:00,197.73,197.94,197.7,197.81,18741.0,187.0925,187.2912,187.0641,187.1682,18741.0
2024-01-12 15:30:00,197.79,197.84,197.74,197.81,22104.0,187.1493,187.1966,187.102,187.1682,22104.0
2024-01-12 15:35:00,197.81,197.92,197.78,197.82,9703.0,187.1682,187.2723,187.1398,187.1777,9703.0
2024-01-12 15:40:00,197.79,197.84,197.73,197.77,14837.0,187.1493,187.1966,187.0925,187.1304,14837.0
2024-01-12 15:45:00,197.75,197.76,197.63,197.7,20461.0,187.1114,187.1209,186.9979,187.0641,20461.0
2024-01-12 15:50:00,197.71,197.71,197.5,197.59,41210.0,187.0736,187.0736,186.8749,186.9601,41210.0
2024-01-12 15:55:00,197.59,197.71,197.39,197.47,171609.0,186.9601,187.0736,186.7708,186.8465,171609.0
2024-01-16 09:30:00,197.87,198.12,196.81,197.92,73588.0,187.225,187.4615,186.222,187.2723,73588.0
2024-01-16 09:35:00,197.9,198.23,197.52,197.87,17461.0,187.2534,187.5656,186.8938,187.225,17461.0
2024-01-16 09:40:00,197.67,197.95,197.32,197.82,20380.0,187.0357,187.3007,186.7046,187.1777,20380.0
2024-01-16 09:45:00,197.77,198.19,197.6,197.6,16360.0,187.1304,187.5278,186.9695,186.9695,16360.0
2024-01-16 09:50:00,197.59,197.67,197.23,197.46,8865.0,186.9601,187.0357,186.6194,186.837,8865.0
2024-01-16 09:55:00,197.35,198.34,197.35,198.16,34436.0,186.733,187.6697,186.733,187.4994,34436.0
2024-01-16 10:00:00,198.19,198.84,197.99,198.81,24220.0,187.5278,188.1428,187.3385,188.1144,24220.0
2024-01-16 10:05:00,198.87,199.23,198.86,199.22,37546.0,188.1712,188.5118,188.1617,188.5024,37546.0
2024-01-16 10:10:00,199.22,199.29,198.65,198.69,26432.0,188.5024,188.5686,187.963,188.0009,26432.0
2024-01-16 10:15:00,198.59,198.81,198.38,198.81,23856.0,187.9063,188.1144,187.7076,188.1144,23856.0
2024-01-16 10:20:00,198.73,199.26,198.73,199.18,48952.0,188.0387,188.5402,188.0387,188.4645,48952.0
2024-01-16 10:25:00,199.23,199.61,199.09,199.26,20418.0,188.5118,188.8714,188.3794,188.5402,20418.0
2024-01-16 10:30:00,199.33,199.6,199.17,199.53,26027.0,188.6064,188.8619,188.4551,188.7957,26027.0
2024-01-16 10:35:00,199.52,199.87,199.33,199.79,42796.0,188.7862,189.1174,188.6064,189.0417,42796.0
2024-01-16 10:40:00,199.8,199.94,199.42,199.48,17632.0,189.0512,189.1836,188.6916,188.7484,17632.0
2024-01-16 10:45:00,199.53,199.66,199.39,199.44,14921.0,188.7957,188.9187,188.6632,188.7105,14921.0
2024-01-16 10:50:00,199.44,199.46,199.05,199.41,34980.0,188.7105,188.7294,188.3415,188.6821,34980.0
2024-01-16 10:55:00,199.41,199.52,199.11,199.15,12329.0,188.6821,188.7862,188.3983,188.4361,12329.0
2024-01-16 11:00:00,199.23,199.51,199.05,199.34,24314.0,188.5118,188.7768,188.3415,188.6159,24314.0
2024-01-16 11:05:00,199.34,199.89,199.13,199.57,115391.0,188.6159,189.1363,188.4172,188.8335,115391.0
2024-01-16 11:10:00,199.63,199.82,199.5,199.57,10123.0,188.8903,189.0701,188.7673,188.8335,10123.0
2024-01-16 11:15:00,199.65,199.76,199.52,199.62,13441.0,188.9092,189.0133,188.7862,188.8808,13441.0
2024-01-16 11:20:00,199.6,199.61,199.45,199.53,22065.0,188.8619,188.8714,188.72,188.7957,22065.0
2024-01-16 11:25:00,199.53,199.62,199.37,199.38,23434.0,188.7957,188.8808,188.6443,188.6538,23434.0
2024-01-16 11:30:00,199.35,199.44,199.19,199.33,3575.0,188.6254,188.7105,188.474,188.6064,3575.0
2024-01-16 11:35:00,199.23,199.31,199.0,199.01,4488.0,188.5118,188.5875,188.2942,188.3037,4488.0
2024-01-16 11:40:00,199.06,199.31,199.06,199.26,4701.0,188.351,188.5875,188.351,188.5402,4701.0
2024-01-16 11:45:00,199.16,199.24,199.1,199.18,1821.0,188.4456,188.5213,188.3888,188.4645,1821.0
2024-01-16 11:50:00,199.19,199.2,198.91,198.92,4187.0,188.474,188.4834,188.209,188.2185,4187.0
2024-01-16 11:55:00,198.95,198.95,198.8,198.95,4066.0,188.2469,188.2469,188.105,188.2469,4066.0
2024-01-16 12:00:00,198.96,199.02,198.86,199.0,3328.0,188.2563,188.3131,188.1617,188.2942,3328.0
2024-01-16 12:05:00,199.0,199.31,199.0,199.18,40533.0,188.2942,188.5875,188.2942,188.4645,40533.0
2024-01-16 12:10:00,199.2,199.22,198.91,198.91,15303.0,188.4834,188.5024,188.209,188.209,15303.0
2024-01-16 12:15:00,198.88,198.97,198.82,198.88,4401.0,188.1807,188.2658,188.1239,188.1807,4401.0
2024-01-16 12:20:00,198.8,198.95,198.79,198.89,3151.0,188.105,188.2469,188.0955,188.1901,3151.0
2024-01-16 12:25:00,198.86,198.96,198.84,198.93,5792.0,188.1617,188.2563,188.1428,188.228,5792.0
2024-01-16 12:30:00,198.93,198.96,198.89,198.92,5243.0,188.228,188.2563,188.1901,188.2185,5243.0
2024-01-16 12:35:00,198.96,199.06,198.92,199.03,31071.0,188.2563,188.351,188.2185,188.3226,31071.0
2024-01-16 12:40:00,198.97,199.22,198.91,199.15,4630.0,188.2658,188.5024,188.209,188.4361,4630.0
2024-01-16 12:45:00,199.0,199.07,198.88,198.88,11226.0,188.2942,188.3604,188.1807,188.1807,11226.0
2024-01-16 12:50:00,198.95,199.07,198.95,198.95,8323.0,188.2469,188.3604,188.2469,188.2469,8323.0
2024-01-16 12:55:00,198.98,199.04,198.82,198.82,22964.0,188.2753,188.332,188.1239,188.1239,22964.0
2024-01-16 13:00:00,198.86,199.06,198.82,199.05,5305.0,188.1617,188.351,188.1239,188.3415,5305.0
2024-01-16 13:05:00,199.08,199.16,199.0,199.13,15064.0,188.3699,188.4456,188.2942,188.4172,15064.0
2024-01-16 13:10:00,199.13,199.17,199.02,199.07,8157.0,188.4172,188.4551,188.3131,188.3604,8157.0
2024-01-16 13:15:00,199.09,199.22,199.05,199.05,9085.0,188.3794,188.5024,188.3415,188.3415,9085.0
2024-01-16 13:20:00,199.13,199.22,199.1,199.17,7485.0,188.4172,188.5024,188.3888,188.4551,7485.0
2024-01-16 13:25:00,199.22,199.44,199.18,199.41,12236.0,188.5024,188.7105,188.4645,188.6821,12236.0
2024-01-16 13:30:00,199.44,199.44,199.18,199.23,57193.0,188.7105,188.7105,188.4645,188.5118,57193.0
2024-01-16 13:35:00,199.23,199.23,199.1,199.14,23963.0,188.5118,188.5118,188.3888,188.4267,23963.0
2024-01-16 13:40:00,199.17,199.18,198.99,199.06,10428.0,188.4551,188.4645,188.2847,188.351,10428.0
2024-01-16 13:45:00,199.08,199.39,199.04,199.39,4319.0,188.3699,188.6632,188.332,188.6632,4319.0
2024-01-16 13:50:00,199.44,199.5,199.37,199.44,4426.0,188.7105,188.7673,188.6443,188.7105,4426.0
2024-01-16 13:55:00,199.37,199.68,199.37,199.54,18939.0,188.6443,188.9376,188.6443,188.8051,18939.0
2024-01-16 14:00:00,199.59,199.59,199.17,199.22,6780.0,188.8525,188.8525,188.4551,188.5024,6780.0
2024-01-16 14:05:00,199.22,199.26,199.07,199.19,13144.0,188.5024,188.5402,188.3604,188.474,13144.0
2024-01-16 14:10:00,199.21,199.25,199.11,199.13,14890.0,188.4929,188.5307,188.3983,188.4172,14890.0
2024-01-16 14:15:00,199.09,199.16,199.07,199.08,5915.0,188.3794,188.4456,188.3604,188.3699,5915.0
2024-01-16 14:20:00,199.16,199.16,198.95,198.98,7749.0,188.4456,188.4456,188.2469,188.2753,7749.0
2024-01-16 14:25:00,199.01,199.09,198.97,198.98,10446.0,188.3037,188.3794,188.2658,188.2753,10446.0
2024-01-16 14:30:00,198.95,198.95,198.7,198.85,6561.0,188.2469,188.2469,188.0103,188.1523,6561.0
2024-01-16 14:35:00,198.83,198.86,198.73,198.78,6737.0,188.1333,188.1617,188.0387,188.086,6737.0
2024-01-16 14:40:00,198.78,198.83,198.67,198.73,4936.0,188.086,188.1333,187.9819,188.0387,4936.0
2024-01-16 14:45:00,198.69,198.96,198.69,198.93,6347.0,188.0009,188.2563,188.0009,188.228,6347.0
2024-01-16 14:50:00,198.93,199.08,198.91,198.95,7822.0,188.228,188.3699,188.209,188.2469,7822.0
2024-01-16 14:55:00,198.93,199.06,198.88,198.98,8840.0,188.228,188.351,188.1807,188.2753,8840.0
2024-01-16 15:00:00,199.01,199.09,198.93,198.99,11290.0,188.3037,188.3794,188.228,188.2847,11290.0
2024-01-16 15:05:00,198.94,199.1,198.92,198.92,7112.0,188.2374,188.3888,188.2185,188.2185,7112.0
2024-01-16 15:10:00,198.92,198.96,198.77,198.84,9366.0,188.2185,188.2563,188.0766,188.1428,9366.0
2024-01-16 15:15:00,198.86,198.87,198.69,198.83,12092.0,188.1617,188.1712,188.0009,188.1333,12092.0
2024-01-16 15:20:00,198.83,198.95,198.78,198.91,5700.0,188.1333,188.2469,188.086,188.209,5700.0
2024-01-16 15:25:00,198.88,198.88,198.65,198.66,9344.0,188.1807,188.1807,187.963,187.9725,9344.0
2024-01-16 15:30:00,198.66,198.68,198.57,198.61,11198.0,187.9725,187.9914,187.8873,187.9252,11198.0
2024-01-16 15:35:00,198.58,198.68,198.51,198.64,16420.0,187.8968,187.9914,187.8306,187.9536,16420.0
2024-01-16 15:40:00,198.63,198.63,198.44,198.49,17311.0,187.9441,187.9441,187.7643,187.8116,17311.0
2024-01-16 15:45:00,198.49,198.54,198.33,198.47,22087.0,187.8116,187.8589,187.6602,187.7927,22087.0
2024-01-16 15:50:00,198.41,198.6,198.24,198.43,53887.0,187.7359,187.9157,187.5751,187.7549,53887.0
2024-01-16 15:55:00,198.48,198.63,198.36,198.61,104170.0,187.8022,187.9441,187.6886,187.9252,104170.0
2024-01-17 09:30:00,198.89,199.46,198.4,199.23,28724.0,188.1901,188.7294,187.7265,188.5118,28724.0
2024-01-17 09:35:00,199.23,199.76,199.02,199.48,33950.0,188.5118,189.0133,188.3131,188.7484,33950.0
2024-01-17 09:40:00,199.48,199.49,199.0,199.26,43348.0,188.7484,188.7578,188.2942,188.5402,43348.0
2024-01-17 09:45:00,199.23,200.26,199.17,199.6,17061.0,188.5118,189.4864,188.4551,188.8619,17061.0
2024-01-17 09:50:00,199.83,200.2,199.68,200.03,20358.0,189.0795,189.4296,188.9376,189.2688,20358.0
2024-01-17 09:55:00,200.11,200.41,199.99,200.33,54159.0,189.3445,189.6283,189.2309,189.5526,54159.0
2024-01-17 10:00:00,200.45,201.13,200.39,200.86,45314.0,189.6662,190.3096,189.6094,190.0541,45314.0
2024-01-17 10:05:00,200.9,200.97,200.09,200.09,39351.0,190.092,190.1582,189.3256,189.3256,39351.0
2024-01-17 10:10:00,200.19,200.6,200.05,200.36,9289.0,189.4202,189.8081,189.2877,189.581,9289.0
2024-01-17 10:15:00,200.43,200.43,200.11,200.22,18336.0,189.6473,189.6473,189.3445,189.4486,18336.0
2024-01-17 10:20:00,200.2,200.2,199.92,200.09,18080.0,189.4296,189.4296,189.1647,189.3256,18080.0
2024-01-17 10:25:00,200.09,200.2,199.96,200.08,36085.0,189.3256,189.4296,189.2025,189.3161,36085.0
2024-01-17 10:30:00,200.07,200.28,199.97,200.19,20083.0,189.3066,189.5053,189.212,189.4202,20083.0
2024-01-17 10:35:00,200.28,200.79,200.22,200.69,15189.0,189.5053,189.9879,189.4486,189.8933,15189.0
2024-01-17 10:40:00,200.69,201.02,200.67,200.75,15939.0,189.8933,190.2055,189.8744,189.95,15939.0
2024-01-17 10:45:00,200.75,200.96,200.61,200.91,30700.0,189.95,190.1488,189.8176,190.1014,30700.0
2024-01-17 10:50:00,200.94,201.0,200.73,200.78,12707.0,190.1298,190.1866,189.9311,189.9784,12707.0
2024-01-17 10:55:00,200.8,200.84,200.5,200.5,11210.0,189.9974,190.0352,189.7135,189.7135,11210.0
2024-01-17 11:00:00,200.58,200.69,200.2,200.26,16253.0,189.7892,189.8933,189.4296,189.4864,16253.0
2024-01-17 11:05:00,200.33,200.51,200.24,200.47,26988.0,189.5526,189.723,189.4675,189.6851,26988.0
2024-01-17 11:10:00,200.52,200.55,200.2,200.38,19819.0,189.7324,189.7608,189.4296,189.6,19819.0
2024-01-17 11:15:00,200.35,200.35,200.17,200.23,7328.0,189.5716,189.5716,189.4013,189.458,7328.0
2024-01-17 11:20:00,200.23,200.32,200.11,200.23,13227.0,189.458,189.5432,189.3445,189.458,13227.0
2024-01-17 11:25:00,200.28,200.62,200.22,200.62,19296.0,189.5053,189.827,189.4486,189.827,19296.0
2024-01-17 11:30:00,200.53,200.71,200.37,200.66,7390.0,189.7419,189.9122,189.5905,189.8649,7390.0
2024-01-17 11:35:00,200.71,200.99,200.71,200.91,7733.0,189.9122,190.1771,189.9122,190.1014,7733.0
2024-01-17 11:40:00,200.97,200.97,200.79,200.85,8877.0,190.1582,190.1582,189.9879,190.0447,8877.0
2024-01-17 11:45:00,200.8,200.81,200.52,200.6,6079.0,189.9974,190.0068,189.7324,189.8081,6079.0
2024-01-17 11:50:00,200.55,200.62,200.41,200.48,4570.0,189.7608,189.827,189.6283,189.6946,4570.0
2024-01-17 11:55:00,200.48,200.48,200.15,200.25,5518.0,189.6946,189.6946,189.3823,189.4769,5518.0
2024-01-17 12:00:00,200.27,200.37,200.13,200.13,5664.0,189.4959,189.5905,189.3634,189.3634,5664.0
2024-01-17 12:05:00,200.13,200.16,200.02,200.12,7111.0,189.3634,189.3918,189.2593,189.3539,7111.0
2024-01-17 12:10:00,200.13,200.19,200.01,200.04,9142.0,189.3634,189.4202,189.2499,189.2782,9142.0
2024-01-17 12:15:00,200.12,200.12,200.04,200.08,2457.0,189.3539,189.3539,189.2782,189.3161,2457.0
2024-01-17 12:20:00,200.08,200.11,200.04,200.08,8633.0,189.3161,189.3445,189.2782,189.3161,8633.0
2024-01-17 12:25:00,200.08,200.41,200.0,200.38,32580.0,189.3161,189.6283,189.2404,189.6,32580.0
2024-01-17 12:30:00,200.38,200.52,200.19,200.49,9631.0,189.6,189.7324,189.4202,189.704,9631.0
2024-01-17 12:35:00,200.51,200.54,200.37,200.49,5857.0,189.723,189.7513,189.5905,189.704,5857.0
2024-01-17 12:40:00,200.4,200.55,200.34,200.55,12312.0,189.6189,189.7608,189.5621,189.7608,12312.0
2024-01-17 12:45:00,200.54,200.74,200.47,200.68,7247.0,189.7513,189.9406,189.6851,189.8838,7247.0
2024-01-17 12:50:00,200.68,200.78,200.53,200.56,7851.0,189.8838,189.9784,189.7419,189.7703,7851.0
2024-01-17 12:55:00,200.55,200.7,200.55,200.63,5577.0,189.7608,189.9027,189.7608,189.8365,5577.0
2024-01-17 13:00:00,200.58,200.87,200.58,200.64,24896.0,189.7892,190.0636,189.7892,189.846,24896.0
2024-01-17 13:05:00,200.65,200.67,200.54,200.61,6330.0,189.8554,189.8744,189.7513,189.8176,6330.0
2024-01-17 13:10:00,200.56,200.78,200.54,200.78,6246.0,189.7703,189.9784,189.7513,189.9784,6246.0
2024-01-17 13:15:00,200.8,200.84,200.73,200.83,8292.0,189.9974,190.0352,189.9311,190.0257,8292.0
2024-01-17 13:20:00,200.77,200.83,200.68,200.76,13517.0,189.969,190.0257,189.8838,189.9595,13517.0
2024-01-17 13:25:00,200.91,201.3,200.89,201.25,9410.0,190.1014,190.4705,190.0825,190.4232,9410.0
2024-01-17 13:30:00,201.25,201.51,201.2,201.51,28182.0,190.4232,190.6692,190.3758,190.6692,28182.0
2024-01-17 13:35:00,201.46,201.7,201.46,201.66,10379.0,190.6219,190.8489,190.6219,190.8111,10379.0
2024-01-17 13:40:00,201.65,201.73,201.28,201.38,14647.0,190.8016,190.8773,190.4515,190.5462,14647.0
2024-01-17 13:45:00,201.43,201.6,201.35,201.53,13089.0,190.5935,190.7543,190.5178,190.6881,13089.0
2024-01-17 13:50:00,201.55,201.76,201.26,201.71,11860.0,190.707,190.9057,190.4326,190.8584,11860.0
2024-01-17 13:55:00,201.73,202.0,201.66,201.91,11823.0,190.8773,191.1328,190.8111,191.0476,11823.0
2024-01-17 14:00:00,201.95,202.59,201.9,202.59,23844.0,191.0855,191.6911,191.0382,191.6911,23844.0
2024-01-17 14:05:00,202.53,202.78,202.38,202.64,18056.0,191.6343,191.8708,191.4924,191.7384,18056.0
2024-01-17 14:10:00,202.7,202.79,202.52,202.59,17721.0,191.7951,191.8803,191.6248,191.6911,17721.0
2024-01-17 14:15:00,202.59,202.84,202.5,202.59,9129.0,191.6911,191.9276,191.6059,191.6911,9129.0
2024-01-17 14:20:00,202.62,202.82,202.42,202.78,9882.0,191.7194,191.9087,191.5302,191.8708,9882.0
2024-01-17 14:25:00,202.78,203.0,202.65,203.0,13924.0,191.8708,192.079,191.7478,192.079,13924.0
2024-01-17 14:30:00,203.0,203.01,202.52,202.52,31216.0,192.079,192.0885,191.6248,191.6248,31216.0
2024-01-17 14:35:00,202.57,202.71,202.51,202.58,4808.0,191.6721,191.8046,191.6154,191.6816,4808.0
2024-01-17 14:40:00,202.62,202.76,202.53,202.75,7042.0,191.7194,191.8519,191.6343,191.8425,7042.0
2024-01-17 14:45:00,202.75,202.75,202.5,202.53,8595.0,191.8425,191.8425,191.6059,191.6343,8595.0
2024-01-17 14:50:00,202.51,202.72,202.51,202.7,10558.0,191.6154,191.8141,191.6154,191.7951,10558.0
2024-01-17 14:55:00,202.71,202.93,202.65,202.81,9869.0,191.8046,192.0128,191.7478,191.8992,9869.0
2024-01-17 15:00:00,202.84,202.89,202.49,202.55,14005.0,191.9276,191.9749,191.5964,191.6532,14005.0
2024-01-17 15:05:00,202.52,202.56,202.28,202.33,9532.0,191.6248,191.6627,191.3977,191.445,9532.0
2024-01-17 15:10:00,202.3,202.3,202.14,202.24,8793.0,191.4167,191.4167,191.2653,191.3599,8793.0
2024-01-17 15:15:00,202.24,202.7,202.24,202.51,12665.0,191.3599,191.7951,191.3599,191.6154,12665.0
2024-01-17 15:20:00,202.47,202.58,202.3,202.51,18881.0,191.5775,191.6816,191.4167,191.6154,18881.0
2024-01-17 15:25:00,202.56,202.74,202.48,202.59,27137.0,191.6627,191.833,191.587,191.6911,27137.0
2024-01-17 15:30:00,202.59,202.7,202.51,202.68,13080.0,191.6911,191.7951,191.6154,191.7762,13080.0
2024-01-17 15:35:00,202.72,203.03,202.71,202.95,22554.0,191.8141,192.1074,191.8046,192.0317,22554.0
2024-01-17 15:40:00,202.97,203.03,202.75,202.75,40841.0,192.0506,192.1074,191.8425,191.8425,40841.0
2024-01-17 15:45:00,202.8,202.84,202.49,202.84,30746.0,191.8898,191.9276,191.5964,191.9276,30746.0
2024-01-17 15:50:00,202.86,203.09,202.83,203.01,72057.0,191.9465,192.1642,191.9181,192.0885,72057.0
2024-01-17 15:55:00,203.01,203.19,202.89,202.97,139741.0,192.0885,192.2588,191.9749,192.0506,139741.0
2024-01-18 09:30:00,202.41,202.78,201.57,201.81,60763.0,191.5207,191.8708,190.7259,190.953,60763.0
2024-01-18 09:35:00,201.84,201.84,200.72,201.3,8686.0,190.9814,190.9814,189.9217,190.4705,8686.0
2024-01-18 09:40:00,201.35,201.78,201.07,201.54,13106.0,190.5178,190.9246,190.2528,190.6975,13106.0
2024-01-18 09:45:00,201.54,202.14,201.26,202.14,8595.0,190.6975,191.2653,190.4326,191.2653,8595.0
2024-01-18 09:50:00,202.12,202.49,201.96,202.25,12267.0,191.2463,191.5964,191.095,191.3694,12267.0
2024-01-18 09:55:00,202.25,202.78,202.25,202.71,6366.0,191.3694,191.8708,191.3694,191.8046,6366.0
2024-01-18 10:00:00,202.86,203.14,202.71,202.83,11041.0,191.9465,192.2115,191.8046,191.9181,11041.0
2024-01-18 10:05:00,202.83,203.23,202.78,202.93,12819.0,191.9181,192.2966,191.8708,192.0128,12819.0
2024-01-18 10:10:00,203.0,203.2,202.78,202.97,14236.0,192.079,192.2682,191.8708,192.0506,14236.0
2024-01-18 10:15:00,202.93,203.19,202.92,203.08,20598.0,192.0128,192.2588,192.0033,192.1547,20598.0
2024-01-18 10:20:00,203.04,203.12,202.67,203.12,6900.0,192.1169,192.1925,191.7668,192.1925,6900.0
2024-01-18 10:25:00,203.13,203.55,203.12,203.31,7156.0,192.202,192.5994,192.1925,192.3723,7156.0
2024-01-18 10:30:00,203.34,203.46,203.0,203.15,10812.0,192.4007,192.5143,192.079,192.2209,10812.0
2024-01-18 10:35:00,202.88,202.88,202.37,202.37,4701.0,191.9655,191.9655,191.4829,191.4829,4701.0
2024-01-18 10:40:00,202.31,202.38,202.2,202.29,11885.0,191.4261,191.4924,191.322,191.4072,11885.0
2024-01-18 10:45:00,202.32,202.32,202.01,202.12,3320.0,191.4356,191.4356,191.1423,191.2463,3320.0
2024-01-18 10:50:00,202.12,202.21,201.79,202.09,9276.0,191.2463,191.3315,190.9341,191.218,9276.0
2024-01-18 10:55:00,202.12,202.2,202.07,202.17,8347.0,191.2463,191.322,191.199,191.2937,8347.0
2024-01-18 11:00:00,202.17,202.52,202.12,202.26,15528.0,191.2937,191.6248,191.2463,191.3788,15528.0
2024-01-18 11:05:00,202.28,202.57,202.2,202.49,13146.0,191.3977,191.6721,191.322,191.5964,13146.0
2024-01-18 11:10:00,202.49,202.53,202.32,202.33,29685.0,191.5964,191.6343,191.4356,191.445,29685.0
2024-01-18 11:15:00,202.38,202.38,201.95,201.98,9522.0,191.4924,191.4924,191.0855,191.1139,9522.0
2024-01-18 11:20:00,201.99,202.04,201.66,201.69,7231.0,191.1233,191.1706,190.8111,190.8395,7231.0
2024-01-18 11:25:00,201.7,201.7,201.38,201.61,11392.0,190.8489,190.8489,190.5462,190.7638,11392.0
2024-01-18 11:30:00,201.58,201.86,201.56,201.83,10502.0,190.7354,191.0003,190.7165,190.9719,10502.0
2024-01-18 11:35:00,201.89,201.89,201.54,201.57,7629.0,191.0287,191.0287,190.6975,190.7259,7629.0
2024-01-18 11:40:00,201.53,201.55,201.34,201.39,4181.0,190.6881,190.707,190.5083,190.5556,4181.0
2024-01-18 11:45:00,201.34,201.34,201.12,201.16,9024.0,190.5083,190.5083,190.3001,190.338,9024.0
2024-01-18 11:50:00,201.16,201.26,201.05,201.05,13901.0,190.338,190.4326,190.2339,190.2339,13901.0
2024-01-18 11:55:00,201.02,201.05,200.8,200.8,6522.0,190.2055,190.2339,189.9974,189.9974,6522.0
2024-01-18 12:00:00,200.8,200.81,200.45,200.53,8705.0,189.9974,190.0068,189.6662,189.7419,8705.0
2024-01-18 12:05:00,200.53,200.8,200.53,200.65,7885.0,189.7419,189.9974,189.7419,189.8554,7885.0
2024-01-18 12:10:00,200.63,201.01,200.59,201.01,6134.0,189.8365,190.1961,189.7987,190.1961,6134.0
2024-01-18 12:15:00,200.97,201.14,200.84,201.0,9053.0,190.1582,190.3191,190.0352,190.1866,9053.0
2024-01-18 12:20:00,200.98,201.07,200.91,201.01,6935.0,190.1677,190.2528,190.1014,190.1961,6935.0
2024-01-18 12:25:00,201.01,201.11,201.01,201.07,5532.0,190.1961,190.2907,190.1961,190.2528,5532.0
2024-01-18 12:30:00,201.06,201.13,201.02,201.1,2535.0,190.2434,190.3096,190.2055,190.2812,2535.0
2024-01-18 12:35:00,201.1,201.1,200.95,201.03,7344.0,190.2812,190.2812,190.1393,190.215,7344.0
2024-01-18 12:40:00,201.03,201.14,200.93,201.14,7599.0,190.215,190.3191,190.1204,190.3191,7599.0
2024-01-18 12:45:00,201.14,201.4,201.11,201.38,22423.0,190.3191,190.5651,190.2907,190.5462,22423.0
2024-01-18 12:50:00,201.4,201.6,201.35,201.6,5202.0,190.5651,190.7543,190.5178,190.7543,5202.0
2024-01-18 12:55:00,201.59,201.75,201.44,201.49,26024.0,190.7449,190.8963,190.6029,190.6502,26024.0
2024-01-18 13:00:00,201.49,201.54,201.22,201.33,7611.0,190.6502,190.6975,190.3948,190.4988,7611.0
2024-01-18 13:05:00,201.25,201.49,201.24,201.43,4866.0,190.4232,190.6502,190.4137,190.5935,4866.0
2024-01-18 13:10:00,201.37,201.43,201.24,201.42,3848.0,190.5367,190.5935,190.4137,190.584,3848.0
2024-01-18 13:15:00,201.43,201.5,201.35,201.38,4011.0,190.5935,190.6597,190.5178,190.5462,4011.0
2024-01-18 13:20:00,201.38,201.78,201.38,201.77,7431.0,190.5462,190.9246,190.5462,190.9152,7431.0
2024-01-18 13:25:00,201.75,201.81,201.67,201.72,7061.0,190.8963,190.953,190.8206,190.8679,7061.0
2024-01-18 13:30:00,201.72,201.91,201.68,201.69,13750.0,190.8679,191.0476,190.83,190.8395,13750.0
2024-01-18 13:35:00,201.68,201.81,201.63,201.79,5593.0,190.83,190.953,190.7827,190.9341,5593.0
2024-01-18 13:40:00,201.78,201.8,201.67,201.67,3519.0,190.9246,190.9436,190.8206,190.8206,3519.0
2024-01-18 13:45:00,201.67,201.77,201.55,201.67,5869.0,190.8206,190.9152,190.707,190.8206,5869.0
2024-01-18 13:50:00,201.67,201.76,201.64,201.72,3161.0,190.8206,190.9057,190.7922,190.8679,3161.0
2024-01-18 13:55:00,201.77,201.79,201.7,201.72,4688.0,190.9152,190.9341,190.8489,190.8679,4688.0
2024-01-18 14:00:00,201.72,201.75,201.59,201.7,10069.0,190.8679,190.8963,190.7449,190.8489,10069.0
2024-01-18 14:05:00,201.72,201.8,201.68,201.78,6059.0,190.8679,190.9436,190.83,190.9246,6059.0
2024-01-18 14:10:00,201.79,201.81,201.63,201.64,6274.0,190.9341,190.953,190.7827,190.7922,6274.0
2024-01-18 14:15:00,201.66,201.81,201.63,201.77,16992.0,190.8111,190.953,190.7827,190.9152,16992.0
2024-01-18 14:20:00,201.77,201.98,201.75,201.98,8463.0,190.9152,191.1139,190.8963,191.1139,8463.0
2024-01-18 14:25:00,201.95,202.08,201.88,202.06,4264.0,191.0855,191.2085,191.0193,191.1896,4264.0
2024-01-18 14:30:00,202.06,202.17,201.97,202.09,6247.0,191.1896,191.2937,191.1044,191.218,6247.0
2024-01-18 14:35:00,202.09,202.23,202.06,202.19,5527.0,191.218,191.3504,191.1896,191.3126,5527.0
2024-01-18 14:40:00,202.2,202.24,201.99,202.1,8944.0,191.322,191.3599,191.1233,191.2274,8944.0
2024-01-18 14:45:00,202.1,202.1,201.91,202.03,7575.0,191.2274,191.2274,191.0476,191.1612,7575.0
2024-01-18 14:50:00,202.06,202.4,202.05,202.34,11978.0,191.1896,191.5113,191.1801,191.4545,11978.0
2024-01-18 14:55:00,202.34,202.41,202.23,202.23,11365.0,191.4545,191.5207,191.3504,191.3504,11365.0
2024-01-18 15:00:00,202.21,202.47,202.2,202.42,7377.0,191.3315,191.5775,191.322,191.5302,7377.0
2024-01-18 15:05:00,202.37,202.37,202.02,202.08,5505.0,191.4829,191.4829,191.1517,191.2085,5505.0
2024-01-18 15:10:00,202.12,202.16,201.91,201.91,11651.0,191.2463,191.2842,191.0476,191.0476,11651.0
2024-01-18 15:15:00,201.88,201.94,201.72,201.84,6772.0,191.0193,191.076,190.8679,190.9814,6772.0
2024-01-18 15:20:00,201.86,202.43,201.82,202.35,18824.0,191.0003,191.5397,190.9625,191.464,18824.0
2024-01-18 15:25:00,202.37,202.63,202.3,202.42,5646.0,191.4829,191.7289,191.4167,191.5302,5646.0
2024-01-18 15:30:00,202.48,202.55,202.4,202.44,6604.0,191.587,191.6532,191.5113,191.5491,6604.0
2024-01-18 15:35:00,202.43,202.55,202.39,202.44,11345.0,191.5397,191.6532,191.5018,191.5491,11345.0
2024-01-18 15:40:00,202.43,202.71,202.37,202.44,12692.0,191.5397,191.8046,191.4829,191.5491,12692.0
2024-01-18 15:45:00,202.45,202.58,202.37,202.5,14696.0,191.5586,191.6816,191.4829,191.6059,14696.0
2024-01-18 15:50:00,202.52,202.9,202.46,202.8,25661.0,191.6248,191.9844,191.5681,191.8898,25661.0
2024-01-18 15:55:00,202.81,203.0,202.67,202.91,91538.0,191.8992,192.079,191.7668,191.9938,91538.0
2024-01-19 09:30:00,203.72,204.49,203.08,203.11,126535.0,192.7603,193.4888,192.1547,192.1831,126535.0
2024-01-19 09:35:00,203.01,203.22,201.86,201.86,19025.0,192.0885,192.2872,191.0003,191.0003,19025.0
2024-01-19 09:40:00,201.77,202.61,201.75,202.57,5077.0,190.9152,191.71,190.8963,191.6721,5077.0
2024-01-19 09:45:00,202.67,202.75,202.33,202.52,6282.0,191.7668,191.8425,191.445,191.6248,6282.0
2024-01-19 09:50:00,202.52,202.68,201.9,201.9,6398.0,191.6248,191.7762,191.0382,191.0382,6398.0
2024-01-19 09:55:00,201.77,202.24,201.77,202.18,5700.0,190.9152,191.3599,190.9152,191.3031,5700.0
2024-01-19 10:00:00,202.05,202.26,201.23,201.58,10391.0,191.1801,191.3788,190.4042,190.7354,10391.0
2024-01-19 10:05:00,201.73,201.81,201.27,201.56,21394.0,190.8773,190.953,190.4421,190.7165,21394.0
2024-01-19 10:10:00,201.53,202.01,201.3,201.87,7869.0,190.6881,191.1423,190.4705,191.0098,7869.0
2024-01-19 10:15:00,201.97,202.33,201.95,202.11,11883.0,191.1044,191.445,191.0855,191.2369,11883.0
2024-01-19 10:20:00,202.22,202.25,201.56,201.57,4533.0,191.341,191.3694,190.7165,190.7259,4533.0
2024-01-19 10:25:00,201.64,202.17,201.63,202.15,7813.0,190.7922,191.2937,190.7827,191.2747,7813.0
2024-01-19 10:30:00,202.15,202.15,201.49,201.57,12861.0,191.2747,191.2747,190.6502,190.7259,12861.0
2024-01-19 10:35:00,201.59,201.64,201.41,201.45,3505.0,190.7449,190.7922,190.5745,190.6124,3505.0
2024-01-19 10:40:00,201.57,201.59,201.34,201.47,5086.0,190.7259,190.7449,190.5083,190.6313,5086.0
2024-01-19 10:45:00,201.47,202.06,201.47,201.97,27472.0,190.6313,191.1896,190.6313,191.1044,27472.0
2024-01-19 10:50:00,201.98,202.01,201.59,201.67,8080.0,191.1139,191.1423,190.7449,190.8206,8080.0
2024-01-19 10:55:00,201.73,201.75,201.51,201.64,4986.0,190.8773,190.8963,190.6692,190.7922,4986.0
2024-01-19 11:00:00,201.7,201.72,201.51,201.51,4403.0,190.8489,190.8679,190.6692,190.6692,4403.0
2024-01-19 11:05:00,201.55,201.8,201.37,201.77,9925.0,190.707,190.9436,190.5367,190.9152,9925.0
2024-01-19 11:10:00,201.81,202.06,201.69,201.74,10200.0,190.953,191.1896,190.8395,190.8868,10200.0
2024-01-19 11:15:00,201.82,201.85,201.77,201.77,1695.0,190.9625,190.9909,190.9152,190.9152,1695.0
2024-01-19 11:20:00,201.8,201.97,201.8,201.95,3052.0,190.9436,191.1044,190.9436,191.0855,3052.0
2024-01-19 11:25:00,201.95,201.96,201.86,201.91,4343.0,191.0855,191.095,191.0003,191.0476,4343.0
2024-01-19 11:30:00,201.85,201.86,201.51,201.65,5073.0,190.9909,191.0003,190.6692,190.8016,5073.0
2024-01-19 11:35:00,201.65,201.72,201.52,201.54,4641.0,190.8016,190.8679,190.6786,190.6975,4641.0
2024-01-19 11:40:00,201.53,201.56,201.42,201.55,7627.0,190.6881,190.7165,190.584,190.707,7627.0
2024-01-19 11:45:00,201.48,201.64,201.46,201.64,2986.0,190.6408,190.7922,190.6219,190.7922,2986.0
2024-01-19 11:50:00,201.63,201.63,201.33,201.42,5121.0,190.7827,190.7827,190.4988,190.584,5121.0
2024-01-19 11:55:00,201.43,201.43,201.35,201.4,2165.0,190.5935,190.5935,190.5178,190.5651,2165.0
2024-01-19 12:00:00,201.39,201.43,201.26,201.35,3432.0,190.5556,190.5935,190.4326,190.5178,3432.0
2024-01-19 12:05:00,201.34,201.37,201.06,201.06,5844.0,190.5083,190.5367,190.2434,190.2434,5844.0
2024-01-19 12:10:00,201.11,201.26,201.0,201.2,5568.0,190.2907,190.4326,190.1866,190.3758,5568.0
2024-01-19 12:15:00,201.22,201.54,201.19,201.51,7281.0,190.3948,190.6975,190.3664,190.6692,7281.0
2024-01-19 12:20:00,201.56,201.65,201.47,201.51,11043.0,190.7165,190.8016,190.6313,190.6692,11043.0
2024-01-19 12:25:00,201.51,201.55,201.37,201.41,5743.0,190.6692,190.707,190.5367,190.5745,5743.0
2024-01-19 12:30:00,201.44,201.69,201.34,201.49,10657.0,190.6029,190.8395,190.5083,190.6502,10657.0
2024-01-19 12:35:00,201.51,201.51,201.4,201.4,1378.0,190.6692,190.6692,190.5651,190.5651,1378.0
2024-01-19 12:40:00,201.39,201.44,201.26,201.44,5662.0,190.5556,190.6029,190.4326,190.6029,5662.0
2024-01-19 12:45:00,201.54,201.84,201.51,201.64,8965.0,190.6975,190.9814,190.6692,190.7922,8965.0
2024-01-19 12:50:00,201.64,202.0,201.58,202.0,6790.0,190.7922,191.1328,190.7354,191.1328,6790.0
2024-01-19 12:55:00,202.03,202.03,201.71,201.88,7960.0,191.1612,191.1612,190.8584,191.0193,7960.0
2024-01-19 13:00:00,201.86,201.87,201.69,201.79,2864.0,191.0003,191.0098,190.8395,190.9341,2864.0
2024-01-19 13:05:00,201.79,201.82,201.72,201.81,6900.0,190.9341,190.9625,190.8679,190.953,6900.0
2024-01-19 13:10:00,201.82,201.9,201.76,201.84,7584.0,190.9625,191.0382,190.9057,190.9814,7584.0
2024-01-19 13:15:00,201.86,201.96,201.82,201.89,7032.0,191.0003,191.095,190.9625,191.0287,7032.0
2024-01-19 13:20:00,201.91,201.96,201.86,201.91,3514.0,191.0476,191.095,191.0003,191.0476,3514.0
2024-01-19 13:25:00,201.86,202.03,201.77,201.97,10520.0,191.0003,191.1612,190.9152,191.1044,10520.0
2024-01-19 13:30:00,201.94,201.97,201.75,201.81,5088.0,191.076,191.1044,190.8963,190.953,5088.0
2024-01-19 13:35:00,201.8,201.93,201.79,201.87,3563.0,190.9436,191.0666,190.9341,191.0098,3563.0
2024-01-19 13:40:00,201.86,201.96,201.85,201.9,7512.0,191.0003,191.095,190.9909,191.0382,7512.0
2024-01-19 13:45:00,201.92,201.98,201.88,201.98,13712.0,191.0571,191.1139,191.0193,191.1139,13712.0
2024-01-19 13:50:00,201.99,202.01,201.91,201.95,2066.0,191.1233,191.1423,191.0476,191.0855,2066.0
2024-01-19 13:55:00,201.95,201.99,201.87,201.92,10015.0,191.0855,191.1233,191.0098,191.0571,10015.0
2024-01-19 14:00:00,201.98,202.15,201.96,202.15,13399.0,191.1139,191.2747,191.095,191.2747,13399.0
2024-01-19 14:05:00,202.18,202.18,202.01,202.04,3909.0,191.3031,191.3031,191.1423,191.1706,3909.0
2024-01-19 14:10:00,202.07,202.11,201.98,202.06,9484.0,191.199,191.2369,191.1139,191.1896,9484.0
2024-01-19 14:15:00,202.06,202.07,201.8,201.85,5902.0,191.1896,191.199,190.9436,190.9909,5902.0
2024-01-19 14:20:00,201.82,202.01,201.8,201.96,4181.0,190.9625,191.1423,190.9436,191.095,4181.0
2024-01-19 14:25:00,201.96,202.01,201.77,201.77,10877.0,191.095,191.1423,190.9152,190.9152,10877.0
2024-01-19 14:30:00,201.78,201.78,201.47,201.56,3285.0,190.9246,190.9246,190.6313,190.7165,3285.0
2024-01-19 14:35:00,201.53,201.81,201.45,201.81,7910.0,190.6881,190.953,190.6124,190.953,7910.0
2024-01-19 14:40:00,201.81,201.86,201.44,201.68,16177.0,190.953,191.0003,190.6029,190.83,16177.0
2024-01-19 14:45:00,201.75,201.97,201.73,201.85,12406.0,190.8963,191.1044,190.8773,190.9909,12406.0
2024-01-19 14:50:00,201.89,202.05,201.88,202.05,5471.0,191.0287,191.1801,191.0193,191.1801,5471.0
2024-01-19 14:55:00,202.05,202.08,201.93,201.96,9049.0,191.1801,191.2085,191.0666,191.095,9049.0
2024-01-19 15:00:00,201.92,201.94,201.78,201.93,5032.0,191.0571,191.076,190.9246,191.0666,5032.0
2024-01-19 15:05:00,201.95,201.95,201.74,201.77,6029.0,191.0855,191.0855,190.8868,190.9152,6029.0
2024-01-19 15:10:00,201.77,202.04,201.76,202.03,4104.0,190.9152,191.1706,190.9057,191.1612,4104.0
2024-01-19 15:15:00,202.03,202.1,201.81,201.82,4471.0,191.1612,191.2274,190.953,190.9625,4471.0
2024-01-19 15:20:00,201.9,201.93,201.8,201.86,3428.0,191.0382,191.0666,190.9436,191.0003,3428.0
2024-01-19 15:25:00,201.86,201.97,201.83,201.83,18511.0,191.0003,191.1044,190.9719,190.9719,18511.0
2024-01-19 15:30:00,201.86,201.96,201.83,201.94,6507.0,191.0003,191.095,190.9719,191.076,6507.0
2024-01-19 15:35:00,201.97,201.98,201.78,201.79,8710.0,191.1044,191.1139,190.9246,190.9341,8710.0
2024-01-19 15:40:00,201.76,201.96,201.76,201.9,13056.0,190.9057,191.095,190.9057,191.0382,13056.0
2024-01-19 15:45:00,201.9,202.05,201.86,201.94,12606.0,191.0382,191.1801,191.0003,191.076,12606.0
2024-01-19 15:50:00,201.97,202.19,201.86,202.18,26718.0,191.1044,191.3126,191.0003,191.3031,26718.0
2024-01-19 15:55:00,202.23,202.27,201.92,202.05,75850.0,191.3504,191.3883,191.0571,191.1801,75850.0
2024-01-22 09:30:00,202.21,202.9,202.2,202.3,26697.0,191.3315,191.9844,191.322,191.4167,26697.0
2024-01-22 09:35:00,202.44,202.9,202.3,202.89,10110.0,191.5491,191.9844,191.4167,191.9749,10110.0
2024-01-22 09:40:00,203.06,203.81,202.77,203.64,5042.0,192.1358,192.8454,191.8614,192.6846,5042.0
2024-01-22 09:45:00,203.8,203.9,203.48,203.62,8544.0,192.836,192.9306,192.5332,192.6656,8544.0
2024-01-22 09:50:00,203.57,204.09,203.5,203.67,9030.0,192.6183,193.1104,192.5521,192.713,9030.0
2024-01-22 09:55:00,203.66,203.66,202.9,203.04,27384.0,192.7035,192.7035,191.9844,192.1169,27384.0
2024-01-22 10:00:00,203.14,203.15,202.79,203.13,13583.0,192.2115,192.2209,191.8803,192.202,13583.0
2024-01-22 10:05:00,203.05,203.28,202.93,203.04,28272.0,192.1263,192.3439,192.0128,192.1169,28272.0
2024-01-22 10:10:00,203.14,203.28,202.68,203.28,13586.0,192.2115,192.3439,191.7762,192.3439,13586.0
2024-01-22 10:15:00,203.19,203.31,202.66,202.7,4159.0,192.2588,192.3723,191.7573,191.7951,4159.0
2024-01-22 10:20:00,202.69,203.74,202.69,203.73,20860.0,191.7857,192.7792,191.7857,192.7697,20860.0
2024-01-22 10:25:00,203.74,204.14,203.68,204.14,15886.0,192.7792,193.1577,192.7224,193.1577,15886.0
2024-01-22 10:30:00,204.16,204.16,203.53,203.69,14712.0,193.1766,193.1766,192.5805,192.7319,14712.0
2024-01-22 10:35:00,203.73,204.35,203.68,204.34,4597.0,192.7697,193.3564,192.7224,193.3469,4597.0
2024-01-22 10:40:00,204.32,204.33,204.09,204.16,3372.0,193.328,193.3375,193.1104,193.1766,3372.0
2024-01-22 10:45:00,204.16,204.2,203.95,204.15,7748.0,193.1766,193.2144,192.9779,193.1671,7748.0
2024-01-22 10:50:00,204.32,204.32,204.09,204.09,7645.0,193.328,193.328,193.1104,193.1104,7645.0
2024-01-22 10:55:00,204.11,204.26,204.0,204.01,12477.0,193.1293,193.2712,193.0252,193.0347,12477.0
2024-01-22 11:00:00,203.96,204.01,203.75,203.87,6359.0,192.9874,193.0347,192.7887,192.9022,6359.0
2024-01-22 11:05:00,203.9,204.17,203.9,204.05,4523.0,192.9306,193.1861,192.9306,193.0725,4523.0
2024-01-22 11:10:00,204.06,204.25,203.95,204.2,10778.0,193.082,193.2618,192.9779,193.2144,10778.0
2024-01-22 11:15:00,204.26,204.26,204.03,204.09,5809.0,193.2712,193.2712,193.0536,193.1104,5809.0
2024-01-22 11:20:00,204.08,204.09,203.92,204.08,3036.0,193.1009,193.1104,192.9495,193.1009,3036.0
2024-01-22 11:25:00,204.03,204.17,204.01,204.09,4879.0,193.0536,193.1861,193.0347,193.1104,4879.0
2024-01-22 11:30:00,204.13,204.17,204.09,204.17,3556.0,193.1482,193.1861,193.1104,193.1861,3556.0
2024-01-22 11:35:00,204.13,204.35,204.13,204.27,7847.0,193.1482,193.3564,193.1482,193.2807,7847.0
2024-01-22 11:40:00,204.27,204.31,204.03,204.03,4220.0,193.2807,193.3185,193.0536,193.0536,4220.0
2024-01-22 11:45:00,204.02,204.1,203.97,204.02,6124.0,193.0441,193.1198,192.9968,193.0441,6124.0
2024-01-22 11:50:00,203.96,204.03,203.87,203.99,3376.0,192.9874,193.0536,192.9022,193.0157,3376.0
2024-01-22 11:55:00,204.02,204.13,204.02,204.08,3294.0,193.0441,193.1482,193.0441,193.1009,3294.0
2024-01-22 12:00:00,204.08,204.24,204.08,204.2,2501.0,193.1009,193.2523,193.1009,193.2144,2501.0
2024-01-22 12:05:00,204.11,204.19,203.99,204.17,2263.0,193.1293,193.205,193.0157,193.1861,2263.0
2024-01-22 12:10:00,204.12,204.16,204.07,204.11,1500.0,193.1388,193.1766,193.0914,193.1293,1500.0
2024-01-22 12:15:00,204.11,204.19,204.01,204.19,3874.0,193.1293,193.205,193.0347,193.205,3874.0
2024-01-22 12:20:00,204.11,204.19,204.09,204.12,3815.0,193.1293,193.205,193.1104,193.1388,3815.0
2024-01-22 12:25:00,204.18,204.2,204.0,204.15,11917.0,193.1955,193.2144,193.0252,193.1671,11917.0
2024-01-22 12:30:00,204.12,204.25,204.09,204.09,3402.0,193.1388,193.2618,193.1104,193.1104,3402.0
2024-01-22 12:35:00,204.08,204.08,203.92,203.95,1710.0,193.1009,193.1009,192.9495,192.9779,1710.0
2024-01-22 12:40:00,203.96,203.97,203.81,203.88,1917.0,192.9874,192.9968,192.8454,192.9117,1917.0
2024-01-22 12:45:00,203.85,203.92,203.82,203.86,1100.0,192.8833,192.9495,192.8549,192.8927,1100.0
2024-01-22 12:50:00,203.84,203.93,203.83,203.84,1700.0,192.8738,192.959,192.8644,192.8738,1700.0
2024-01-22 12:55:00,203.81,203.86,203.75,203.81,2350.0,192.8454,192.8927,192.7887,192.8454,2350.0
2024-01-22 13:00:00,203.82,203.86,203.75,203.86,2227.0,192.8549,192.8927,192.7887,192.8927,2227.0
2024-01-22 13:05:00,203.79,203.84,203.75,203.77,2604.0,192.8265,192.8738,192.7887,192.8076,2604.0
2024-01-22 13:10:00,203.79,203.92,203.79,203.84,1481.0,192.8265,192.9495,192.8265,192.8738,1481.0
2024-01-22 13:15:00,203.92,203.92,203.8,203.83,1814.0,192.9495,192.9495,192.836,192.8644,1814.0
2024-01-22 13:20:00,203.78,203.79,203.64,203.68,2900.0,192.817,192.8265,192.6846,192.7224,2900.0
2024-01-22 13:25:00,203.7,203.7,203.52,203.55,1119.0,192.7413,192.7413,192.571,192.5994,1119.0
2024-01-22 13:30:00,203.54,203.69,203.54,203.69,2725.0,192.59,192.7319,192.59,192.7319,2725.0
2024-01-22 13:35:00,203.71,203.82,203.65,203.74,2477.0,192.7508,192.8549,192.694,192.7792,2477.0
2024-01-22 13:40:00,203.76,203.78,203.7,203.78,1230.0,192.7981,192.817,192.7413,192.817,1230.0
2024-01-22 13:45:00,203.81,203.92,203.78,203.89,2543.0,192.8454,192.9495,192.817,192.9211,2543.0
2024-01-22 13:50:00,203.9,203.97,203.88,203.94,2458.0,192.9306,192.9968,192.9117,192.9684,2458.0
2024-01-22 13:55:00,203.97,204.03,203.93,203.93,3867.0,192.9968,193.0536,192.959,192.959,3867.0
2024-01-22 14:00:00,203.95,204.0,203.88,203.93,3975.0,192.9779,193.0252,192.9117,192.959,3975.0
2024-01-22 14:05:00,203.86,203.89,203.84,203.86,1500.0,192.8927,192.9211,192.8738,192.8927,1500.0
2024-01-22 14:10:00,203.83,203.84,203.71,203.73,6969.0,192.8644,192.8738,192.7508,192.7697,6969.0
2024-01-22 14:15:00,203.73,203.73,203.56,203.65,8358.0,192.7697,192.7697,192.6089,192.694,8358.0
2024-01-22 14:20:00,203.64,203.7,203.6,203.66,2493.0,192.6846,192.7413,192.6467,192.7035,2493.0
2024-01-22 14:25:00,203.63,203.64,203.45,203.46,2100.0,192.6751,192.6846,192.5048,192.5143,2100.0
2024-01-22 14:30:00,203.5,203.54,203.37,203.41,5592.0,192.5521,192.59,192.4291,192.4669,5592.0
2024-01-22 14:35:00,203.41,203.48,203.39,203.45,2356.0,192.4669,192.5332,192.448,192.5048,2356.0
2024-01-22 14:40:00,203.48,203.51,203.45,203.51,1801.0,192.5332,192.5616,192.5048,192.5616,1801.0
2024-01-22 14:45:00,203.45,203.45,203.38,203.43,2800.0,192.5048,192.5048,192.4386,192.4859,2800.0
2024-01-22 14:50:00,203.45,203.47,203.3,203.39,5918.0,192.5048,192.5237,192.3629,192.448,5918.0
2024-01-22 14:55:00,203.39,203.43,203.28,203.3,17202.0,192.448,192.4859,192.3439,192.3629,17202.0
2024-01-22 15:00:00,203.34,203.34,203.23,203.28,4643.0,192.4007,192.4007,192.2966,192.3439,4643.0
2024-01-22 15:05:00,203.26,203.37,203.16,203.37,2322.0,192.325,192.4291,192.2304,192.4291,2322.0
2024-01-22 15:10:00,203.44,203.48,203.29,203.3,5336.0,192.4953,192.5332,192.3534,192.3629,5336.0
2024-01-22 15:15:00,203.29,203.32,203.19,203.22,4281.0,192.3534,192.3818,192.2588,192.2872,4281.0
2024-01-22 15:20:00,203.23,203.26,203.1,203.25,4675.0,192.2966,192.325,192.1736,192.3156,4675.0
2024-01-22 15:25:00,203.25,203.55,203.25,203.43,16432.0,192.3156,192.5994,192.3156,192.4859,16432.0
2024-01-22 15:30:00,203.47,203.51,203.21,203.22,7551.0,192.5237,192.5616,192.2777,192.2872,7551.0
2024-01-22 15:35:00,203.22,203.23,203.14,203.15,5918.0,192.2872,192.2966,192.2115,192.2209,5918.0
2024-01-22 15:40:00,203.16,203.17,202.96,203.0,14539.0,192.2304,192.2399,192.0412,192.079,14539.0
2024-01-22 15:45:00,202.98,203.02,202.64,202.67,22169.0,192.0601,192.0979,191.7384,191.7668,22169.0
2024-01-22 15:50:00,202.8,203.17,202.74,203.02,36096.0,191.8898,192.2399,191.833,192.0979,36096.0
2024-01-22 15:55:00,203.0,203.39,202.97,203.24,55266.0,192.079,192.448,192.0506,192.3061,55266.0
2024-01-23 09:30:00,200.51,201.59,200.35,200.58,85292.0,189.723,190.7449,189.5716,189.7892,85292.0
2024-01-23 09:35:00,200.55,200.9,200.17,200.86,12332.0,189.7608,190.092,189.4013,190.0541,12332.0
2024-01-23 09:40:00,200.89,201.97,200.89,201.55,29334.0,190.0825,191.1044,190.0825,190.707,29334.0
2024-01-23 09:45:00,201.63,202.0,201.42,201.74,74980.0,190.7827,191.1328,190.584,190.8868,74980.0
2024-01-23 09:50:00,201.75,201.85,201.47,201.78,9571.0,190.8963,190.9909,190.6313,190.9246,9571.0
2024-01-23 09:55:00,201.88,201.9,201.62,201.81,1957.0,191.0193,191.0382,190.7732,190.953,1957.0
2024-01-23 10:00:00,201.85,201.87,201.48,201.56,6833.0,190.9909,191.0098,190.6408,190.7165,6833.0
2024-01-23 10:05:00,201.56,201.79,201.49,201.75,15137.0,190.7165,190.9341,190.6502,190.8963,15137.0
2024-01-23 10:10:00,201.77,202.54,201.76,202.42,4636.0,190.9152,191.6438,190.9057,191.5302,4636.0
2024-01-23 10:15:00,202.45,202.79,202.34,202.59,7989.0,191.5586,191.8803,191.4545,191.6911,7989.0
2024-01-23 10:20:00,202.63,202.79,202.55,202.63,10704.0,191.7289,191.8803,191.6532,191.7289,10704.0
2024-01-23 10:25:00,202.64,202.83,202.62,202.73,6963.0,191.7384,191.9181,191.7194,191.8235,6963.0
2024-01-23 10:30:00,202.73,202.73,202.53,202.58,3737.0,191.8235,191.8235,191.6343,191.6816,3737.0
2024-01-23 10:35:00,202.56,203.0,202.56,203.0,4818.0,191.6627,192.079,191.6627,192.079,4818.0
2024-01-23 10:40:00,202.96,203.49,202.92,203.49,6454.0,192.0412,192.5426,192.0033,192.5426,6454.0
2024-01-23 10:45:00,203.47,203.5,203.15,203.42,9277.0,192.5237,192.5521,192.2209,192.4764,9277.0
2024-01-23 10:50:00,203.45,203.68,203.45,203.45,2754.0,192.5048,192.7224,192.5048,192.5048,2754.0
2024-01-23 10:55:00,203.49,203.56,203.29,203.43,5125.0,192.5426,192.6089,192.3534,192.4859,5125.0
2024-01-23 11:00:00,203.53,203.57,203.46,203.53,2321.0,192.5805,192.6183,192.5143,192.5805,2321.0
2024-01-23 11:05:00,203.54,203.59,203.44,203.47,6482.0,192.59,192.6373,192.4953,192.5237,6482.0
2024-01-23 11:10:00,203.48,203.59,203.44,203.53,7446.0,192.5332,192.6373,192.4953,192.5805,7446.0
2024-01-23 11:15:00,203.58,203.62,203.37,203.62,5507.0,192.6278,192.6656,192.4291,192.6656,5507.0
2024-01-23 11:20:00,203.59,203.83,203.55,203.78,7409.0,192.6373,192.8644,192.5994,192.817,7409.0
2024-01-23 11:25:00,203.79,203.89,203.61,203.89,2800.0,192.8265,192.9211,192.6562,192.9211,2800.0
2024-01-23 11:30:00,203.9,204.06,203.86,203.95,9556.0,192.9306,193.082,192.8927,192.9779,9556.0
2024-01-23 11:35:00,203.94,203.96,203.72,203.79,7844.0,192.9684,192.9874,192.7603,192.8265,7844.0
2024-01-23 11:40:00,203.75,203.75,203.47,203.56,7976.0,192.7887,192.7887,192.5237,192.6089,7976.0
2024-01-23 11:45:00,203.45,203.61,203.44,203.61,2951.0,192.5048,192.6562,192.4953,192.6562,2951.0
2024-01-23 11:50:00,203.59,203.62,203.47,203.53,2500.0,192.6373,192.6656,192.5237,192.5805,2500.0
2024-01-23 11:55:00,203.45,203.58,203.41,203.53,1619.0,192.5048,192.6278,192.4669,192.5805,1619.0
2024-01-23 12:00:00,203.53,203.59,203.46,203.5,4228.0,192.5805,192.6373,192.5143,192.5521,4228.0
2024-01-23 12:05:00,203.51,203.51,203.34,203.39,1910.0,192.5616,192.5616,192.4007,192.448,1910.0
2024-01-23 12:10:00,203.35,203.41,203.19,203.31,14342.0,192.4102,192.4669,192.2588,192.3723,14342.0
2024-01-23 12:15:00,203.34,203.47,203.33,203.35,2626.0,192.4007,192.5237,192.3913,192.4102,2626.0
2024-01-23 12:20:00,203.4,203.45,203.14,203.21,2000.0,192.4575,192.5048,192.2115,192.2777,2000.0
2024-01-23 12:25:00,203.24,203.38,203.23,203.28,5197.0,192.3061,192.4386,192.2966,192.3439,5197.0
2024-01-23 12:30:00,203.39,203.54,203.37,203.41,4730.0,192.448,192.59,192.4291,192.4669,4730.0
2024-01-23 12:35:00,203.36,203.44,203.31,203.4,2039.0,192.4196,192.4953,192.3723,192.4575,2039.0
2024-01-23 12:40:00,203.37,203.38,203.3,203.33,1834.0,192.4291,192.4386,192.3629,192.3913,1834.0
2024-01-23 12:45:00,203.36,203.52,203.35,203.4,3654.0,192.4196,192.571,192.4102,192.4575,3654.0
2024-01-23 12:50:00,203.34,203.45,203.32,203.4,2000.0,192.4007,192.5048,192.3818,192.4575,2000.0
2024-01-23 12:55:00,203.42,203.49,203.38,203.48,2848.0,192.4764,192.5426,192.4386,192.5332,2848.0
2024-01-23 13:00:00,203.51,203.53,203.45,203.51,4043.0,192.5616,192.5805,192.5048,192.5616,4043.0
2024-01-23 13:05:00,203.51,203.63,203.5,203.52,3200.0,192.5616,192.6751,192.5521,192.571,3200.0
2024-01-23 13:10:00,203.54,203.57,203.48,203.5,2760.0,192.59,192.6183,192.5332,192.5521,2760.0
2024-01-23 13:15:00,203.5,203.6,203.46,203.6,3108.0,192.5521,192.6467,192.5143,192.6467,3108.0
2024-01-23 13:20:00,203.61,203.61,203.29,203.32,2874.0,192.6562,192.6562,192.3534,192.3818,2874.0
2024-01-23 13:25:00,203.38,203.52,203.38,203.47,1749.0,192.4386,192.571,192.4386,192.5237,1749.0
2024-01-23 13:30:00,203.44,203.58,203.43,203.51,15191.0,192.4953,192.6278,192.4859,192.5616,15191.0
2024-01-23 13:35:00,203.5,203.73,203.5,203.73,5123.0,192.5521,192.7697,192.5521,192.7697,5123.0
2024-01-23 13:40:00,203.7,203.7,203.58,203.68,2471.0,192.7413,192.7413,192.6278,192.7224,2471.0
2024-01-23 13:45:00,203.71,203.77,203.63,203.69,1971.0,192.7508,192.8076,192.6751,192.7319,1971.0
2024-01-23 13:50:00,203.69,203.8,203.65,203.8,2237.0,192.7319,192.836,192.694,192.836,2237.0
2024-01-23 13:55:00,203.76,203.77,203.59,203.64,4100.0,192.7981,192.8076,192.6373,192.6846,4100.0
2024-01-23 14:00:00,203.64,203.66,203.47,203.49,9023.0,192.6846,192.7035,192.5237,192.5426,9023.0
2024-01-23 14:05:00,203.47,203.6,203.44,203.51,5913.0,192.5237,192.6467,192.4953,192.5616,5913.0
2024-01-23 14:10:00,203.53,203.63,203.52,203.53,7404.0,192.5805,192.6751,192.571,192.5805,7404.0
2024-01-23 14:15:00,203.53,203.56,203.46,203.5,5542.0,192.5805,192.6089,192.5143,192.5521,5542.0
2024-01-23 14:20:00,203.49,203.51,203.43,203.45,3194.0,192.5426,192.5616,192.4859,192.5048,3194.0
2024-01-23 14:25:00,203.46,203.46,203.25,203.36,4321.0,192.5143,192.5143,192.3156,192.4196,4321.0
2024-01-23 14:30:00,203.43,203.43,203.3,203.4,3974.0,192.4859,192.4859,192.3629,192.4575,3974.0
2024-01-23 14:35:00,203.43,203.54,203.39,203.53,9200.0,192.4859,192.59,192.448,192.5805,9200.0
2024-01-23 14:40:00,203.56,203.56,203.41,203.5,6111.0,192.6089,192.6089,192.4669,192.5521,6111.0
2024-01-23 14:45:00,203.5,203.58,203.49,203.54,4055.0,192.5521,192.6278,192.5426,192.59,4055.0
2024-01-23 14:50:00,203.55,203.55,203.44,203.51,14826.0,192.5994,192.5994,192.4953,192.5616,14826.0
2024-01-23 14:55:00,203.53,203.71,203.53,203.69,2900.0,192.5805,192.7508,192.5805,192.7319,2900.0
2024-01-23 15:00:00,203.69,203.96,203.69,203.9,6445.0,192.7319,192.9874,192.7319,192.9306,6445.0
2024-01-23 15:05:00,203.88,203.94,203.87,203.92,4900.0,192.9117,192.9684,192.9022,192.9495,4900.0
2024-01-23 15:10:00,203.94,204.02,203.82,203.92,8687.0,192.9684,193.0441,192.8549,192.9495,8687.0
2024-01-23 15:15:00,203.96,203.97,203.72,203.72,2161.0,192.9874,192.9968,192.7603,192.7603,2161.0
2024-01-23 15:20:00,203.79,203.88,203.79,203.83,4553.0,192.8265,192.9117,192.8265,192.8644,4553.0
2024-01-23 15:25:00,203.8,203.84,203.75,203.83,4572.0,192.836,192.8738,192.7887,192.8644,4572.0
2024-01-23 15:30:00,203.79,203.81,203.63,203.7,4500.0,192.8265,192.8454,192.6751,192.7413,4500.0
2024-01-23 15:35:00,203.73,203.75,203.62,203.66,4817.0,192.7697,192.7887,192.6656,192.7035,4817.0
2024-01-23 15:40:00,203.67,203.96,203.67,203.9,8171.0,192.713,192.9874,192.713,192.9306,8171.0
2024-01-23 15:45:00,203.94,204.01,203.9,203.95,12429.0,192.9684,193.0347,192.9306,192.9779,12429.0
2024-01-23 15:50:00,203.9,204.04,203.75,203.97,31807.0,192.9306,193.0631,192.7887,192.9968,31807.0
2024-01-23 15:55:00,203.98,204.1,203.91,204.0,139651.0,193.0063,193.1198,192.94,193.0252,139651.0
2024-01-24 09:30:00,204.43,205.22,204.2,204.62,26086.0,193.4321,194.1796,193.2144,193.6119,26086.0
2024-01-24 09:35:00,204.63,205.16,204.54,204.63,3075.0,193.6213,194.1228,193.5362,193.6213,3075.0
2024-01-24 09:40:00,204.61,204.78,204.31,204.46,20278.0,193.6024,193.7632,193.3185,193.4605,20278.0
2024-01-24 09:45:00,204.5,204.56,204.21,204.22,7949.0,193.4983,193.5551,193.2239,193.2334,7949.0
2024-01-24 09:50:00,204.09,204.28,203.83,203.96,11603.0,193.1104,193.2901,192.8644,192.9874,11603.0
2024-01-24 09:55:00,203.77,203.96,203.47,203.89,9906.0,192.8076,192.9874,192.5237,192.9211,9906.0
2024-01-24 10:00:00,203.92,203.96,203.42,203.48,8441.0,192.9495,192.9874,192.4764,192.5332,8441.0
2024-01-24 10:05:00,203.5,203.69,203.47,203.61,10596.0,192.5521,192.7319,192.5237,192.6562,10596.0
2024-01-24 10:10:00,203.62,203.7,203.5,203.64,11265.0,192.6656,192.7413,192.5521,192.6846,11265.0
2024-01-24 10:15:00,203.65,203.73,203.6,203.61,5111.0,192.694,192.7697,192.6467,192.6562,5111.0
2024-01-24 10:20:00,203.67,203.74,203.54,203.74,10195.0,192.713,192.7792,192.59,192.7792,10195.0
2024-01-24 10:25:00,203.81,203.93,203.67,203.82,6523.0,192.8454,192.959,192.713,192.8549,6523.0
2024-01-24 10:30:00,203.81,204.0,203.76,203.97,5950.0,192.8454,193.0252,192.7981,192.9968,5950.0
2024-01-24 10:35:00,203.97,203.97,203.75,203.83,5491.0,192.9968,192.9968,192.7887,192.8644,5491.0
2024-01-24 10:40:00,203.84,203.98,203.83,203.93,8989.0,192.8738,193.0063,192.8644,192.959,8989.0
2024-01-24 10:45:00,203.93,204.09,203.82,204.09,12413.0,192.959,193.1104,192.8549,193.1104,12413.0
2024-01-24 10:50:00,204.11,204.16,204.0,204.06,9015.0,193.1293,193.1766,193.0252,193.082,9015.0
2024-01-24 10:55:00,204.05,204.17,203.96,204.14,4996.0,193.0725,193.1861,192.9874,193.1577,4996.0
2024-01-24 11:00:00,204.14,204.27,204.01,204.09,8107.0,193.1577,193.2807,193.0347,193.1104,8107.0
2024-01-24 11:05:00,204.15,204.55,204.13,204.48,11348.0,193.1671,193.5456,193.1482,193.4794,11348.0
2024-01-24 11:10:00,204.49,204.63,204.38,204.39,5456.0,193.4888,193.6213,193.3848,193.3942,5456.0
2024-01-24 11:15:00,204.33,204.55,204.33,204.48,6859.0,193.3375,193.5456,193.3375,193.4794,6859.0
2024-01-24 11:20:00,204.41,204.52,204.38,204.49,5745.0,193.4131,193.5172,193.3848,193.4888,5745.0
2024-01-24 11:25:00,204.52,204.73,204.49,204.61,8860.0,193.5172,193.7159,193.4888,193.6024,8860.0
2024-01-24 11:30:00,204.63,204.65,204.51,204.56,6321.0,193.6213,193.6402,193.5078,193.5551,6321.0
2024-01-24 11:35:00,204.59,204.66,204.44,204.44,15500.0,193.5835,193.6497,193.4415,193.4415,15500.0
2024-01-24 11:40:00,204.48,204.52,204.15,204.31,6466.0,193.4794,193.5172,193.1671,193.3185,6466.0
2024-01-24 11:45:00,204.31,204.46,204.27,204.38,5838.0,193.3185,193.4605,193.2807,193.3848,5838.0
2024-01-24 11:50:00,204.39,204.49,204.38,204.49,4912.0,193.3942,193.4888,193.3848,193.4888,4912.0
2024-01-24 11:55:00,204.49,204.52,204.43,204.49,5290.0,193.4888,193.5172,193.4321,193.4888,5290.0
2024-01-24 12:00:00,204.5,204.58,204.49,204.58,6474.0,193.4983,193.574,193.4888,193.574,6474.0
2024-01-24 12:05:00,204.56,204.6,204.54,204.6,4565.0,193.5551,193.5929,193.5362,193.5929,4565.0
2024-01-24 12:10:00,204.57,204.66,204.43,204.45,8979.0,193.5645,193.6497,193.4321,193.451,8979.0
2024-01-24 12:15:00,204.45,204.56,204.44,204.56,6149.0,193.451,193.5551,193.4415,193.5551,6149.0
2024-01-24 12:20:00,204.57,204.57,204.48,204.52,5668.0,193.5645,193.5645,193.4794,193.5172,5668.0
2024-01-24 12:25:00,204.54,204.54,204.48,204.48,2700.0,193.5362,193.5362,193.4794,193.4794,2700.0
2024-01-24 12:30:00,204.47,204.53,204.24,204.24,5043.0,193.4699,193.5267,193.2523,193.2523,5043.0
2024-01-24 12:35:00,204.27,204.36,204.27,204.3,3684.0,193.2807,193.3658,193.2807,193.3091,3684.0
2024-01-24 12:40:00,204.3,204.4,204.28,204.33,5620.0,193.3091,193.4037,193.2901,193.3375,5620.0
2024-01-24 12:45:00,204.36,204.57,204.33,204.52,6020.0,193.3658,193.5645,193.3375,193.5172,6020.0
2024-01-24 12:50:00,204.55,204.58,204.45,204.54,6238.0,193.5456,193.574,193.451,193.5362,6238.0
2024-01-24 12:55:00,204.54,204.67,204.5,204.62,7765.0,193.5362,193.6592,193.4983,193.6119,7765.0
2024-01-24 13:00:00,204.57,204.66,204.49,204.6,4935.0,193.5645,193.6497,193.4888,193.5929,4935.0
2024-01-24 13:05:00,204.61,204.62,204.54,204.55,3800.0,193.6024,193.6119,193.5362,193.5456,3800.0
2024-01-24 13:10:00,204.59,204.59,204.45,204.49,5622.0,193.5835,193.5835,193.451,193.4888,5622.0
2024-01-24 13:15:00,204.49,204.54,204.46,204.47,5020.0,193.4888,193.5362,193.4605,193.4699,5020.0
2024-01-24 13:20:00,204.46,204.5,204.38,204.41,7466.0,193.4605,193.4983,193.3848,193.4131,7466.0
2024-01-24 13:25:00,204.41,204.46,204.36,204.41,3380.0,193.4131,193.4605,193.3658,193.4131,3380.0
2024-01-24 13:30:00,204.38,204.44,204.35,204.4,6244.0,193.3848,193.4415,193.3564,193.4037,6244.0
2024-01-24 13:35:00,204.44,204.54,204.43,204.51,3921.0,193.4415,193.5362,193.4321,193.5078,3921.0
2024-01-24 13:40:00,204.51,204.55,204.44,204.44,6154.0,193.5078,193.5456,193.4415,193.4415,6154.0
2024-01-24 13:45:00,204.36,204.51,204.34,204.47,5334.0,193.3658,193.5078,193.3469,193.4699,5334.0
2024-01-24 13:50:00,204.47,204.7,204.37,204.63,8355.0,193.4699,193.6875,193.3753,193.6213,8355.0
2024-01-24 13:55:00,204.6,204.65,204.54,204.58,5481.0,193.5929,193.6402,193.5362,193.574,5481.0
2024-01-24 14:00:00,204.61,204.76,204.57,204.73,5361.0,193.6024,193.7443,193.5645,193.7159,5361.0
2024-01-24 14:05:00,204.71,204.88,204.68,204.88,7266.0,193.697,193.8579,193.6686,193.8579,7266.0
2024-01-24 14:10:00,204.87,204.94,204.85,204.85,3003.0,193.8484,193.9146,193.8295,193.8295,3003.0
2024-01-24 14:15:00,204.78,204.94,204.78,204.87,6085.0,193.7632,193.9146,193.7632,193.8484,6085.0
2024-01-24 14:20:00,204.91,205.09,204.82,204.99,12107.0,193.8862,194.0566,193.8011,193.9619,12107.0
2024-01-24 14:25:00,205.03,205.08,204.94,204.98,20789.0,193.9998,194.0471,193.9146,193.9525,20789.0
2024-01-24 14:30:00,204.99,205.0,204.72,204.74,9860.0,193.9619,193.9714,193.7065,193.7254,9860.0
2024-01-24 14:35:00,204.75,204.77,204.66,204.73,11146.0,193.7349,193.7538,193.6497,193.7159,11146.0
2024-01-24 14:40:00,204.73,204.84,204.7,204.82,8810.0,193.7159,193.82,193.6875,193.8011,8810.0
2024-01-24 14:45:00,204.82,204.93,204.8,204.89,9078.0,193.8011,193.9052,193.7822,193.8673,9078.0
2024-01-24 14:50:00,204.88,205.02,204.85,204.97,22779.0,193.8579,193.9903,193.8295,193.943,22779.0
2024-01-24 14:55:00,204.96,204.98,204.85,204.93,4741.0,193.9336,193.9525,193.8295,193.9052,4741.0
2024-01-24 15:00:00,204.91,205.0,204.88,204.96,36506.0,193.8862,193.9714,193.8579,193.9336,36506.0
2024-01-24 15:05:00,204.96,204.96,204.39,204.48,9692.0,193.9336,193.9336,193.3942,193.4794,9692.0
2024-01-24 15:10:00,204.48,204.54,204.3,204.48,16966.0,193.4794,193.5362,193.3091,193.4794,16966.0
2024-01-24 15:15:00,204.44,204.59,204.39,204.47,13361.0,193.4415,193.5835,193.3942,193.4699,13361.0
2024-01-24 15:20:00,204.49,204.69,204.41,204.64,21993.0,193.4888,193.6781,193.4131,193.6308,21993.0
2024-01-24 15:25:00,204.63,204.64,204.39,204.56,13444.0,193.6213,193.6308,193.3942,193.5551,13444.0
2024-01-24 15:30:00,204.57,204.6,204.4,204.42,8244.0,193.5645,193.5929,193.4037,193.4226,8244.0
2024-01-24 15:35:00,204.36,204.51,204.32,204.43,14916.0,193.3658,193.5078,193.328,193.4321,14916.0
2024-01-24 15:40:00,204.45,204.55,204.4,204.49,18132.0,193.451,193.5456,193.4037,193.4888,18132.0
2024-01-24 15:45:00,204.48,204.5,204.39,204.49,19747.0,193.4794,193.4983,193.3942,193.4888,19747.0
2024-01-24 15:50:00,204.44,204.51,204.3,204.46,33893.0,193.4415,193.5078,193.3091,193.4605,33893.0
2024-01-24 15:55:00,204.48,204.56,204.16,204.29,67813.0,193.4794,193.5551,193.1766,193.2996,67813.0
2024-01-25 09:30:00,204.81,205.71,204.56,204.61,25557.0,193.7916,194.6432,193.5551,193.6024,25557.0
2024-01-25 09:35:00,204.58,204.58,204.05,204.26,4655.0,193.574,193.574,193.0725,193.2712,4655.0
2024-01-25 09:40:00,204.48,204.7,204.23,204.29,11345.0,193.4794,193.6875,193.2428,193.2996,11345.0
2024-01-25 09:45:00,204.23,204.65,204.17,204.65,4339.0,193.2428,193.6402,193.1861,193.6402,4339.0
2024-01-25 09:50:00,204.51,204.74,204.5,204.64,21516.0,193.5078,193.7254,193.4983,193.6308,21516.0
2024-01-25 09:55:00,204.63,204.96,204.49,204.69,31165.0,193.6213,193.9336,193.4888,193.6781,31165.0
2024-01-25 10:00:00,204.69,204.74,204.27,204.34,11293.0,193.6781,193.7254,193.2807,193.3469,11293.0
2024-01-25 10:05:00,204.24,204.36,203.92,203.95,19668.0,193.2523,193.3658,192.9495,192.9779,19668.0
2024-01-25 10:10:00,203.94,204.15,203.87,203.9,13075.0,192.9684,193.1671,192.9022,192.9306,13075.0
2024-01-25 10:15:00,203.84,203.98,203.77,203.98,3797.0,192.8738,193.0063,192.8076,193.0063,3797.0
2024-01-25 10:20:00,203.89,203.99,203.73,203.97,5370.0,192.9211,193.0157,192.7697,192.9968,5370.0
2024-01-25 10:25:00,203.9,203.91,203.71,203.85,4936.0,192.9306,192.94,192.7508,192.8833,4936.0
2024-01-25 10:30:00,203.86,203.95,203.8,203.9,3400.0,192.8927,192.9779,192.836,192.9306,3400.0
2024-01-25 10:35:00,203.84,203.97,203.79,203.89,4462.0,192.8738,192.9968,192.8265,192.9211,4462.0
2024-01-25 10:40:00,203.87,204.04,203.85,203.92,5450.0,192.9022,193.0631,192.8833,192.9495,5450.0
2024-01-25 10:45:00,203.89,203.9,203.69,203.71,8047.0,192.9211,192.9306,192.7319,192.7508,8047.0
2024-01-25 10:50:00,203.75,203.92,203.73,203.9,7444.0,192.7887,192.9495,192.7697,192.9306,7444.0
2024-01-25 10:55:00,203.84,203.95,203.78,203.86,3377.0,192.8738,192.9779,192.817,192.8927,3377.0
2024-01-25 11:00:00,203.85,203.91,203.68,203.68,2550.0,192.8833,192.94,192.7224,192.7224,2550.0
2024-01-25 11:05:00,203.79,203.79,203.28,203.38,10827.0,192.8265,192.8265,192.3439,192.4386,10827.0
2024-01-25 11:10:00,203.41,203.69,203.35,203.69,5545.0,192.4669,192.7319,192.4102,192.7319,5545.0
2024-01-25 11:15:00,203.75,203.85,203.68,203.73,7190.0,192.7887,192.8833,192.7224,192.7697,7190.0
2024-01-25 11:20:00,203.74,203.83,203.68,203.81,4787.0,192.7792,192.8644,192.7224,192.8454,4787.0
2024-01-25 11:25:00,203.84,203.95,203.78,203.85,12178.0,192.8738,192.9779,192.817,192.8833,12178.0
2024-01-25 11:30:00,203.86,203.89,203.77,203.8,2183.0,192.8927,192.9211,192.8076,192.836,2183.0
2024-01-25 11:35:00,203.74,203.9,203.74,203.86,8456.0,192.7792,192.9306,192.7792,192.8927,8456.0
2024-01-25 11:40:00,203.81,203.92,203.76,203.84,21235.0,192.8454,192.9495,192.7981,192.8738,21235.0
2024-01-25 11:45:00,203.84,203.98,203.79,203.93,16543.0,192.8738,193.0063,192.8265,192.959,16543.0
2024-01-25 11:50:00,203.9,204.04,203.85,203.89,7015.0,192.9306,193.0631,192.8833,192.9211,7015.0
2024-01-25 11:55:00,203.88,204.11,203.88,204.09,2695.0,192.9117,193.1293,192.9117,193.1104,2695.0
2024-01-25 12:00:00,204.03,204.09,203.96,204.0,4187.0,193.0536,193.1104,192.9874,193.0252,4187.0
2024-01-25 12:05:00,203.97,204.05,203.64,203.8,11492.0,192.9968,193.0725,192.6846,192.836,11492.0
2024-01-25 12:10:00,203.8,203.8,203.4,203.69,18339.0,192.836,192.836,192.4575,192.7319,18339.0
2024-01-25 12:15:00,203.65,203.79,203.34,203.43,9740.0,192.694,192.8265,192.4007,192.4859,9740.0
2024-01-25 12:20:00,203.42,203.55,203.18,203.2,26491.0,192.4764,192.5994,192.2493,192.2682,26491.0
2024-01-25 12:25:00,203.18,203.26,202.97,203.26,2304.0,192.2493,192.325,192.0506,192.325,2304.0
2024-01-25 12:30:00,203.08,203.13,202.91,202.98,6351.0,192.1547,192.202,191.9938,192.0601,6351.0
2024-01-25 12:35:00,202.95,203.33,202.94,203.29,6106.0,192.0317,192.3913,192.0222,192.3534,6106.0
2024-01-25 12:40:00,203.34,203.35,203.23,203.25,5728.0,192.4007,192.4102,192.2966,192.3156,5728.0
2024-01-25 12:45:00,203.24,203.36,203.19,203.32,13156.0,192.3061,192.4196,192.2588,192.3818,13156.0
2024-01-25 12:50:00,203.38,203.69,203.38,203.69,4266.0,192.4386,192.7319,192.4386,192.7319,4266.0
2024-01-25 12:55:00,203.7,203.75,203.56,203.69,7014.0,192.7413,192.7887,192.6089,192.7319,7014.0
2024-01-25 13:00:00,203.8,203.97,203.76,203.83,12197.0,192.836,192.9968,192.7981,192.8644,12197.0
2024-01-25 13:05:00,203.79,203.86,203.73,203.78,3962.0,192.8265,192.8927,192.7697,192.817,3962.0
2024-01-25 13:10:00,203.79,203.84,203.73,203.8,7257.0,192.8265,192.8738,192.7697,192.836,7257.0
2024-01-25 13:15:00,203.8,203.85,203.69,203.81,10822.0,192.836,192.8833,192.7319,192.8454,10822.0
2024-01-25 13:20:00,203.8,203.92,203.78,203.92,5409.0,192.836,192.9495,192.817,192.9495,5409.0
2024-01-25 13:25:00,203.95,204.02,203.79,203.84,7716.0,192.9779,193.0441,192.8265,192.8738,7716.0
2024-01-25 13:30:00,203.8,203.94,203.8,203.92,7860.0,192.836,192.9684,192.836,192.9495,7860.0
2024-01-25 13:35:00,203.88,203.95,203.83,203.87,5710.0,192.9117,192.9779,192.8644,192.9022,5710.0
2024-01-25 13:40:00,203.93,203.99,203.83,203.91,5250.0,192.959,193.0157,192.8644,192.94,5250.0
2024-01-25 13:45:00,203.89,203.89,203.58,203.69,12262.0,192.9211,192.9211,192.6278,192.7319,12262.0
2024-01-25 13:50:00,203.72,203.86,203.63,203.72,4425.0,192.7603,192.8927,192.6751,192.7603,4425.0
2024-01-25 13:55:00,203.81,203.96,203.69,203.78,7160.0,192.8454,192.9874,192.7319,192.817,7160.0
2024-01-25 14:00:00,203.83,204.01,203.74,203.9,4750.0,192.8644,193.0347,192.7792,192.9306,4750.0
2024-01-25 14:05:00,203.86,204.11,203.86,204.06,3798.0,192.8927,193.1293,192.8927,193.082,3798.0
2024-01-25 14:10:00,204.11,204.22,203.98,204.0,11668.0,193.1293,193.2334,193.0063,193.0252,11668.0
2024-01-25 14:15:00,203.99,204.08,203.9,204.03,4919.0,193.0157,193.1009,192.9306,193.0536,4919.0
2024-01-25 14:20:00,204.01,204.39,204.01,204.32,6477.0,193.0347,193.3942,193.0347,193.328,6477.0
2024-01-25 14:25:00,204.36,204.53,204.35,204.42,5706.0,193.3658,193.5267,193.3564,193.4226,5706.0
2024-01-25 14:30:00,204.49,204.64,204.47,204.62,4624.0,193.4888,193.6308,193.4699,193.6119,4624.0
2024-01-25 14:35:00,204.67,204.98,204.53,204.9,22380.0,193.6592,193.9525,193.5267,193.8768,22380.0
2024-01-25 14:40:00,204.91,204.95,204.62,204.67,21059.0,193.8862,193.9241,193.6119,193.6592,21059.0
2024-01-25 14:45:00,204.63,204.63,204.4,204.49,12379.0,193.6213,193.6213,193.4037,193.4888,12379.0
2024-01-25 14:50:00,204.51,204.67,204.48,204.64,10676.0,193.5078,193.6592,193.4794,193.6308,10676.0
2024-01-25 14:55:00,204.64,204.79,204.59,204.62,12660.0,193.6308,193.7727,193.5835,193.6119,12660.0
2024-01-25 15:00:00,204.6,204.65,204.54,204.64,19813.0,193.5929,193.6402,193.5362,193.6308,19813.0
2024-01-25 15:05:00,204.66,204.83,204.64,204.83,14791.0,193.6497,193.8106,193.6308,193.8106,14791.0
2024-01-25 15:10:00,204.77,205.05,204.77,205.0,17097.0,193.7538,194.0187,193.7538,193.9714,17097.0
2024-01-25 15:15:00,205.0,205.23,204.94,205.23,11813.0,193.9714,194.189,193.9146,194.189,11813.0
2024-01-25 15:20:00,205.22,205.23,205.15,205.2,16028.0,194.1796,194.189,194.1133,194.1606,16028.0
2024-01-25 15:25:00,205.21,205.31,205.17,205.22,16567.0,194.1701,194.2647,194.1323,194.1796,16567.0
2024-01-25 15:30:00,205.2,205.52,205.17,205.46,23329.0,194.1606,194.4634,194.1323,194.4067,23329.0
2024-01-25 15:35:00,205.47,205.64,205.46,205.62,35857.0,194.4161,194.577,194.4067,194.5581,35857.0
2024-01-25 15:40:00,205.65,205.75,205.32,205.43,46914.0,194.5864,194.6811,194.2742,194.3783,46914.0
2024-01-25 15:45:00,205.42,205.58,205.24,205.25,39649.0,194.3688,194.5202,194.1985,194.208,39649.0
2024-01-25 15:50:00,205.28,205.86,205.22,205.56,75033.0,194.2363,194.7851,194.1796,194.5013,75033.0
2024-01-25 15:55:00,205.58,205.67,205.48,205.61,106464.0,194.5202,194.6054,194.4256,194.5486,106464.0
2024-01-26 09:30:00,205.8,207.15,205.8,206.16,30143.0,194.7284,196.0057,194.7284,195.069,30143.0
2024-01-26 09:35:00,206.32,206.55,205.96,205.99,8606.0,195.2204,195.438,194.8798,194.9081,8606.0
2024-01-26 09:40:00,205.97,206.12,205.92,205.98,11160.0,194.8892,195.0312,194.8419,194.8987,11160.0
2024-01-26 09:45:00,205.92,206.01,205.32,205.46,16470.0,194.8419,194.9271,194.2742,194.4067,16470.0
2024-01-26 09:50:00,205.49,205.74,205.37,205.45,9939.0,194.435,194.6716,194.3215,194.3972,9939.0
2024-01-26 09:55:00,205.38,206.19,205.33,205.82,11229.0,194.331,195.0974,194.2837,194.7473,11229.0
2024-01-26 10:00:00,206.02,206.02,205.67,205.84,8392.0,194.9365,194.9365,194.6054,194.7662,8392.0
2024-01-26 10:05:00,205.81,205.92,205.23,205.36,8122.0,194.7378,194.8419,194.189,194.312,8122.0
2024-01-26 10:10:00,205.37,205.89,205.37,205.71,12887.0,194.3215,194.8135,194.3215,194.6432,12887.0
2024-01-26 10:15:00,205.7,205.83,205.55,205.61,7922.0,194.6337,194.7568,194.4918,194.5486,7922.0
2024-01-26 10:20:00,205.51,205.77,205.39,205.52,7809.0,194.454,194.7,194.3404,194.4634,7809.0
2024-01-26 10:25:00,205.52,205.56,205.31,205.31,5639.0,194.4634,194.5013,194.2647,194.2647,5639.0
2024-01-26 10:30:00,205.4,205.45,205.11,205.2,5702.0,194.3499,194.3972,194.0755,194.1606,5702.0
2024-01-26 10:35:00,205.17,205.22,205.06,205.18,5003.0,194.1323,194.1796,194.0282,194.1417,5003.0
2024-01-26 10:40:00,205.2,205.57,205.11,205.54,8866.0,194.1606,194.5107,194.0755,194.4824,8866.0
2024-01-26 10:45:00,205.52,205.63,205.39,205.4,8474.0,194.4634,194.5675,194.3404,194.3499,8474.0
2024-01-26 10:50:00,205.39,205.48,205.35,205.46,5081.0,194.3404,194.4256,194.3026,194.4067,5081.0
2024-01-26 10:55:00,205.47,205.81,205.43,205.79,7030.0,194.4161,194.7378,194.3783,194.7189,7030.0
2024-01-26 11:00:00,205.79,205.86,205.56,205.56,5463.0,194.7189,194.7851,194.5013,194.5013,5463.0
2024-01-26 11:05:00,205.53,205.56,205.45,205.51,6329.0,194.4729,194.5013,194.3972,194.454,6329.0
2024-01-26 11:10:00,205.49,205.56,205.34,205.38,3873.0,194.435,194.5013,194.2931,194.331,3873.0
2024-01-26 11:15:00,205.41,205.45,205.29,205.38,5615.0,194.3594,194.3972,194.2458,194.331,5615.0
2024-01-26 11:20:00,205.38,205.62,205.33,205.61,5146.0,194.331,194.5581,194.2837,194.5486,5146.0
2024-01-26 11:25:00,205.64,205.69,205.44,205.61,3918.0,194.577,194.6243,194.3877,194.5486,3918.0
2024-01-26 11:30:00,205.62,205.64,205.44,205.47,1323.0,194.5581,194.577,194.3877,194.4161,1323.0
2024-01-26 11:35:00,205.51,205.51,205.43,205.45,4215.0,194.454,194.454,194.3783,194.3972,4215.0
2024-01-26 11:40:00,205.45,205.9,205.45,205.83,8777.0,194.3972,194.823,194.3972,194.7568,8777.0
2024-01-26 11:45:00,205.87,205.89,205.79,205.83,8752.0,194.7946,194.8135,194.7189,194.7568,8752.0
2024-01-26 11:50:00,205.83,205.92,205.74,205.85,5954.0,194.7568,194.8419,194.6716,194.7757,5954.0
2024-01-26 11:55:00,205.87,206.15,205.86,206.12,5367.0,194.7946,195.0595,194.7851,195.0312,5367.0
2024-01-26 12:00:00,206.14,206.2,206.0,206.01,4715.0,195.0501,195.1069,194.9176,194.9271,4715.0
2024-01-26 12:05:00,206.05,206.09,205.95,205.95,5192.0,194.9649,195.0028,194.8703,194.8703,5192.0
2024-01-26 12:10:00,205.99,206.07,205.89,206.07,8226.0,194.9081,194.9838,194.8135,194.9838,8226.0
2024-01-26 12:15:00,206.06,206.16,205.96,206.15,5645.0,194.9744,195.069,194.8798,195.0595,5645.0
2024-01-26 12:20:00,206.14,206.14,205.96,205.98,4999.0,195.0501,195.0501,194.8798,194.8987,4999.0
2024-01-26 12:25:00,205.97,206.04,205.95,206.01,6079.0,194.8892,194.9555,194.8703,194.9271,6079.0
2024-01-26 12:30:00,206.03,206.06,205.92,205.97,6747.0,194.946,194.9744,194.8419,194.8892,6747.0
2024-01-26 12:35:00,206.0,206.11,205.97,206.11,12706.0,194.9176,195.0217,194.8892,195.0217,12706.0
2024-01-26 12:40:00,206.1,206.29,206.1,206.2,10129.0,195.0122,195.192,195.0122,195.1069,10129.0
2024-01-26 12:45:00,206.2,206.32,205.9,205.92,9205.0,195.1069,195.2204,194.823,194.8419,9205.0
2024-01-26 12:50:00,205.96,205.98,205.84,205.92,8049.0,194.8798,194.8987,194.7662,194.8419,8049.0
2024-01-26 12:55:00,205.88,205.98,205.85,205.88,9542.0,194.8041,194.8987,194.7757,194.8041,9542.0
2024-01-26 13:00:00,205.88,205.93,205.78,205.9,8547.0,194.8041,194.8514,194.7094,194.823,8547.0
2024-01-26 13:05:00,205.89,205.95,205.88,205.9,4269.0,194.8135,194.8703,194.8041,194.823,4269.0
2024-01-26 13:10:00,205.92,205.98,205.88,205.94,5889.0,194.8419,194.8987,194.8041,194.8608,5889.0
2024-01-26 13:15:00,205.94,205.94,205.84,205.85,3681.0,194.8608,194.8608,194.7662,194.7757,3681.0
2024-01-26 13:20:00,205.82,205.9,205.78,205.9,11732.0,194.7473,194.823,194.7094,194.823,11732.0
2024-01-26 13:25:00,205.91,205.94,205.7,205.77,6924.0,194.8325,194.8608,194.6337,194.7,6924.0
2024-01-26 13:30:00,205.8,205.82,205.62,205.75,4331.0,194.7284,194.7473,194.5581,194.6811,4331.0
2024-01-26 13:35:00,205.74,205.75,205.65,205.75,3982.0,194.6716,194.6811,194.5864,194.6811,3982.0
2024-01-26 13:40:00,205.75,205.88,205.66,205.87,7167.0,194.6811,194.8041,194.5959,194.7946,7167.0
2024-01-26 13:45:00,205.87,206.11,205.87,205.99,7553.0,194.7946,195.0217,194.7946,194.9081,7553.0
2024-01-26 13:50:00,206.02,206.1,205.96,206.04,5313.0,194.9365,195.0122,194.8798,194.9555,5313.0
2024-01-26 13:55:00,206.02,206.25,206.0,206.19,7374.0,194.9365,195.1542,194.9176,195.0974,7374.0
2024-01-26 14:00:00,206.16,206.2,205.98,205.98,4325.0,195.069,195.1069,194.8987,194.8987,4325.0
2024-01-26 14:05:00,205.99,206.05,205.96,205.97,4206.0,194.9081,194.9649,194.8798,194.8892,4206.0
2024-01-26 14:10:00,205.99,206.08,205.97,206.0,6173.0,194.9081,194.9933,194.8892,194.9176,6173.0
2024-01-26 14:15:00,205.99,206.07,205.98,205.98,6150.0,194.9081,194.9838,194.8987,194.8987,6150.0
2024-01-26 14:20:00,205.95,206.05,205.95,206.01,11893.0,194.8703,194.9649,194.8703,194.9271,11893.0
2024-01-26 14:25:00,205.99,206.02,205.94,206.01,4803.0,194.9081,194.9365,194.8608,194.9271,4803.0
2024-01-26 14:30:00,206.02,206.03,205.91,205.96,2719.0,194.9365,194.946,194.8325,194.8798,2719.0
2024-01-26 14:35:00,205.95,206.05,205.95,206.03,2811.0,194.8703,194.9649,194.8703,194.946,2811.0
2024-01-26 14:40:00,206.03,206.13,205.98,206.03,4221.0,194.946,195.0406,194.8987,194.946,4221.0
2024-01-26 14:45:00,206.06,206.18,206.03,206.08,4608.0,194.9744,195.0879,194.946,194.9933,4608.0
2024-01-26 14:50:00,206.08,206.24,206.08,206.12,8368.0,194.9933,195.1447,194.9933,195.0312,8368.0
2024-01-26 14:55:00,206.15,206.3,206.11,206.3,4442.0,195.0595,195.2015,195.0217,195.2015,4442.0
2024-01-26 15:00:00,206.28,206.48,206.25,206.45,8220.0,195.1825,195.3718,195.1542,195.3434,8220.0
2024-01-26 15:05:00,206.45,206.54,206.38,206.38,11272.0,195.3434,195.4286,195.2772,195.2772,11272.0
2024-01-26 15:10:00,206.38,206.6,206.36,206.57,10430.0,195.2772,195.4853,195.2582,195.4569,10430.0
2024-01-26 15:15:00,206.62,206.64,206.56,206.59,5955.0,195.5043,195.5232,195.4475,195.4759,5955.0
2024-01-26 15:20:00,206.6,206.63,206.53,206.61,9718.0,195.4853,195.5137,195.4191,195.4948,9718.0
2024-01-26 15:25:00,206.63,206.75,206.62,206.72,9728.0,195.5137,195.6273,195.5043,195.5989,9728.0
2024-01-26 15:30:00,206.74,206.78,206.56,206.59,10388.0,195.6178,195.6556,195.4475,195.4759,10388.0
2024-01-26 15:35:00,206.57,206.77,206.54,206.7,14174.0,195.4569,195.6462,195.4286,195.58,14174.0
2024-01-26 15:40:00,206.72,206.74,206.51,206.55,13967.0,195.5989,195.6178,195.4002,195.438,13967.0
2024-01-26 15:45:00,206.54,206.79,206.54,206.74,21503.0,195.4286,195.6651,195.4286,195.6178,21503.0
2024-01-26 15:50:00,206.71,206.84,206.52,206.72,48946.0,195.5894,195.7124,195.4096,195.5989,48946.0
2024-01-26 15:55:00,206.74,206.9,206.65,206.89,163344.0,195.6178,195.7692,195.5326,195.7597,163344.0
2024-01-29 09:30:00,206.89,207.64,206.71,207.04,18261.0,195.7597,196.4694,195.5894,195.9017,18261.0
2024-01-29 09:35:00,207.04,207.04,206.54,206.66,6882.0,195.9017,195.9017,195.4286,195.5421,6882.0
2024-01-29 09:40:00,206.72,207.08,206.68,206.95,7913.0,195.5989,195.9395,195.561,195.8165,7913.0
2024-01-29 09:45:00,206.96,207.52,206.89,207.28,9334.0,195.826,196.3558,195.7597,196.1287,9334.0
2024-01-29 09:50:00,207.15,207.2,206.97,207.0,2000.0,196.0057,196.0531,195.8354,195.8638,2000.0
2024-01-29 09:55:00,207.02,207.19,206.98,207.19,4154.0,195.8827,196.0436,195.8449,196.0436,4154.0
2024-01-29 10:00:00,207.17,207.23,206.92,207.03,11885.0,196.0247,196.0814,195.7881,195.8922,11885.0
2024-01-29 10:05:00,206.99,207.0,206.64,206.76,15193.0,195.8543,195.8638,195.5232,195.6367,15193.0
2024-01-29 10:10:00,206.67,206.79,206.32,206.39,37468.0,195.5516,195.6651,195.2204,195.2866,37468.0
2024-01-29 10:15:00,206.27,206.43,206.06,206.43,18734.0,195.1731,195.3245,194.9744,195.3245,18734.0
2024-01-29 10:20:00,206.4,206.57,206.12,206.33,14190.0,195.2961,195.4569,195.0312,195.2299,14190.0
2024-01-29 10:25:00,206.3,206.41,206.13,206.19,9073.0,195.2015,195.3056,195.0406,195.0974,9073.0
2024-01-29 10:30:00,206.21,206.21,205.87,205.95,10560.0,195.1163,195.1163,194.7946,194.8703,10560.0
2024-01-29 10:35:00,205.9,206.06,205.85,205.97,14440.0,194.823,194.9744,194.7757,194.8892,14440.0
2024-01-29 10:40:00,205.97,206.06,205.75,205.83,21963.0,194.8892,194.9744,194.6811,194.7568,21963.0
2024-01-29 10:45:00,205.79,205.87,205.01,205.11,9134.0,194.7189,194.7946,193.9809,194.0755,9134.0
2024-01-29 10:50:00,205.11,205.43,205.09,205.43,13165.0,194.0755,194.3783,194.0566,194.3783,13165.0
2024-01-29 10:55:00,205.43,205.5,205.27,205.46,7744.0,194.3783,194.4445,194.2269,194.4067,7744.0
2024-01-29 11:00:00,205.45,205.64,205.41,205.45,13818.0,194.3972,194.577,194.3594,194.3972,13818.0
2024-01-29 11:05:00,205.46,205.48,205.15,205.22,14544.0,194.4067,194.4256,194.1133,194.1796,14544.0
2024-01-29 11:10:00,205.23,205.29,205.17,205.24,10497.0,194.189,194.2458,194.1323,194.1985,10497.0
2024-01-29 11:15:00,205.24,205.56,205.22,205.51,7818.0,194.1985,194.5013,194.1796,194.454,7818.0
2024-01-29 11:20:00,205.54,205.61,205.45,205.53,6193.0,194.4824,194.5486,194.3972,194.4729,6193.0
2024-01-29 11:25:00,205.61,205.69,205.55,205.69,8076.0,194.5486,194.6243,194.4918,194.6243,8076.0
2024-01-29 11:30:00,205.66,205.75,205.65,205.68,7609.0,194.5959,194.6811,194.5864,194.6148,7609.0
2024-01-29 11:35:00,205.66,205.77,205.64,205.75,12410.0,194.5959,194.7,194.577,194.6811,12410.0
2024-01-29 11:40:00,205.69,205.77,205.66,205.72,9508.0,194.6243,194.7,194.5959,194.6527,9508.0
2024-01-29 11:45:00,205.72,205.81,205.7,205.75,4161.0,194.6527,194.7378,194.6337,194.6811,4161.0
2024-01-29 11:50:00,205.76,205.78,205.68,205.75,5277.0,194.6905,194.7094,194.6148,194.6811,5277.0
2024-01-29 11:55:00,205.73,205.73,205.5,205.56,6344.0,194.6621,194.6621,194.4445,194.5013,6344.0
2024-01-29 12:00:00,205.54,205.55,205.35,205.45,6092.0,194.4824,194.4918,194.3026,194.3972,6092.0
2024-01-29 12:05:00,205.43,205.54,205.41,205.5,4416.0,194.3783,194.4824,194.3594,194.4445,4416.0
2024-01-29 12:10:00,205.53,205.64,205.49,205.61,12749.0,194.4729,194.577,194.435,194.5486,12749.0
2024-01-29 12:15:00,205.57,205.6,205.46,205.51,6768.0,194.5107,194.5391,194.4067,194.454,6768.0
2024-01-29 12:20:00,205.52,205.64,205.45,205.53,33620.0,194.4634,194.577,194.3972,194.4729,33620.0
2024-01-29 12:25:00,205.54,205.59,205.3,205.43,15092.0,194.4824,194.5297,194.2553,194.3783,15092.0
2024-01-29 12:30:00,205.45,205.63,205.42,205.43,32199.0,194.3972,194.5675,194.3688,194.3783,32199.0
2024-01-29 12:35:00,205.4,205.64,205.26,205.27,35249.0,194.3499,194.577,194.2174,194.2269,35249.0
2024-01-29 12:40:00,205.26,205.31,205.03,205.09,10973.0,194.2174,194.2647,193.9998,194.0566,10973.0
2024-01-29 12:45:00,205.1,205.14,204.37,204.37,7226.0,194.066,194.1039,193.3753,193.3753,7226.0
2024-01-29 12:50:00,204.37,204.55,204.21,204.5,124233.0,193.3753,193.5456,193.2239,193.4983,124233.0
2024-01-29 12:55:00,204.49,204.56,204.45,204.48,29442.0,193.4888,193.5551,193.451,193.4794,29442.0
2024-01-29 13:00:00,204.48,204.49,204.04,204.19,14315.0,193.4794,193.4888,193.0631,193.205,14315.0
2024-01-29 13:05:00,204.21,204.21,203.45,203.49,39014.0,193.2239,193.2239,192.5048,192.5426,39014.0
2024-01-29 13:10:00,203.48,203.74,203.42,203.68,19930.0,192.5332,192.7792,192.4764,192.7224,19930.0
2024-01-29 13:15:00,203.68,203.88,203.67,203.84,9465.0,192.7224,192.9117,192.713,192.8738,9465.0
2024-01-29 13:20:00,203.8,203.88,203.59,203.63,7297.0,192.836,192.9117,192.6373,192.6751,7297.0
2024-01-29 13:25:00,203.66,203.85,203.6,203.79,8029.0,192.7035,192.8833,192.6467,192.8265,8029.0
2024-01-29 13:30:00,203.78,203.93,203.77,203.78,5774.0,192.817,192.959,192.8076,192.817,5774.0
2024-01-29 13:35:00,203.75,203.83,203.7,203.83,4006.0,192.7887,192.8644,192.7413,192.8644,4006.0
2024-01-29 13:40:00,203.81,203.99,203.8,203.97,4250.0,192.8454,193.0157,192.836,192.9968,4250.0
2024-01-29 13:45:00,204.0,204.1,203.87,204.1,5699.0,193.0252,193.1198,192.9022,193.1198,5699.0
2024-01-29 13:50:00,204.09,204.26,204.05,204.15,15262.0,193.1104,193.2712,193.0725,193.1671,15262.0
2024-01-29 13:55:00,204.11,204.18,204.09,204.11,3844.0,193.1293,193.1955,193.1104,193.1293,3844.0
2024-01-29 14:00:00,204.11,204.18,203.73,203.77,10727.0,193.1293,193.1955,192.7697,192.8076,10727.0
2024-01-29 14:05:00,203.78,203.8,203.71,203.77,7144.0,192.817,192.836,192.7508,192.8076,7144.0
2024-01-29 14:10:00,203.78,203.99,203.72,203.99,7531.0,192.817,193.0157,192.7603,193.0157,7531.0
2024-01-29 14:15:00,203.96,204.05,203.94,204.0,5352.0,192.9874,193.0725,192.9684,193.0252,5352.0
2024-01-29 14:20:00,203.97,204.12,203.95,204.12,4296.0,192.9968,193.1388,192.9779,193.1388,4296.0
2024-01-29 14:25:00,204.1,204.1,203.85,203.86,2700.0,193.1198,193.1198,192.8833,192.8927,2700.0
2024-01-29 14:30:00,203.87,204.05,203.79,204.0,5982.0,192.9022,193.0725,192.8265,193.0252,5982.0
2024-01-29 14:35:00,204.02,204.16,203.99,204.16,9746.0,193.0441,193.1766,193.0157,193.1766,9746.0
2024-01-29 14:40:00,204.17,204.27,204.11,204.27,32364.0,193.1861,193.2807,193.1293,193.2807,32364.0
2024-01-29 14:45:00,204.27,204.34,204.19,204.19,7038.0,193.2807,193.3469,193.205,193.205,7038.0
2024-01-29 14:50:00,204.22,204.48,204.21,204.38,7540.0,193.2334,193.4794,193.2239,193.3848,7540.0
2024-01-29 14:55:00,204.38,204.52,204.38,204.46,11778.0,193.3848,193.5172,193.3848,193.4605,11778.0
2024-01-29 15:00:00,204.49,204.78,204.48,204.5,17900.0,193.4888,193.7632,193.4794,193.4983,17900.0
2024-01-29 15:05:00,204.49,204.52,204.41,204.49,13172.0,193.4888,193.5172,193.4131,193.4888,13172.0
2024-01-29 15:10:00,204.48,204.52,204.4,204.45,8366.0,193.4794,193.5172,193.4037,193.451,8366.0
2024-01-29 15:15:00,204.45,204.57,204.41,204.49,14748.0,193.451,193.5645,193.4131,193.4888,14748.0
2024-01-29 15:20:00,204.53,204.74,204.48,204.74,14512.0,193.5267,193.7254,193.4794,193.7254,14512.0
2024-01-29 15:25:00,204.68,205.0,204.59,204.59,20804.0,193.6686,193.9714,193.5835,193.5835,20804.0
2024-01-29 15:30:00,204.6,204.75,204.53,204.65,28854.0,193.5929,193.7349,193.5267,193.6402,28854.0
2024-01-29 15:35:00,204.65,204.71,204.55,204.62,11143.0,193.6402,193.697,193.5456,193.6119,11143.0
2024-01-29 15:40:00,204.61,204.65,204.37,204.44,13681.0,193.6024,193.6402,193.3753,193.4415,13681.0
2024-01-29 15:45:00,204.38,204.58,204.35,204.55,26120.0,193.3848,193.574,193.3564,193.5456,26120.0
2024-01-29 15:50:00,204.57,204.77,204.57,204.6,25036.0,193.5645,193.7538,193.5645,193.5929,25036.0
2024-01-29 15:55:00,204.54,204.96,204.46,204.78,98148.0,193.5362,193.9336,193.4605,193.7632,98148.0
2024-01-30 09:30:00,204.43,204.97,204.22,204.97,21033.0,193.4321,193.943,193.2334,193.943,21033.0
2024-01-30 09:35:00,204.84,205.03,204.47,204.69,3449.0,193.82,193.9998,193.4699,193.6781,3449.0
2024-01-30 09:40:00,204.63,204.78,204.38,204.67,42005.0,193.6213,193.7632,193.3848,193.6592,42005.0
2024-01-30 09:45:00,204.75,205.04,204.68,204.97,2823.0,193.7349,194.0093,193.6686,193.943,2823.0
2024-01-30 09:50:00,205.02,205.16,204.86,205.01,3276.0,193.9903,194.1228,193.8389,193.9809,3276.0
2024-01-30 09:55:00,204.82,204.94,204.5,204.66,5809.0,193.8011,193.9146,193.4983,193.6497,5809.0
2024-01-30 10:00:00,204.73,204.77,204.38,204.43,8635.0,193.7159,193.7538,193.3848,193.4321,8635.0
2024-01-30 10:05:00,204.46,204.86,204.41,204.75,10365.0,193.4605,193.8389,193.4131,193.7349,10365.0
2024-01-30 10:10:00,204.8,205.25,204.8,205.21,8503.0,193.7822,194.208,193.7822,194.1701,8503.0
2024-01-30 10:15:00,205.15,205.35,205.13,205.26,2967.0,194.1133,194.3026,194.0944,194.2174,2967.0
2024-01-30 10:20:00,205.2,205.38,205.14,205.25,3118.0,194.1606,194.331,194.1039,194.208,3118.0
2024-01-30 10:25:00,205.18,205.45,205.15,205.43,25730.0,194.1417,194.3972,194.1133,194.3783,25730.0
2024-01-30 10:30:00,205.44,205.88,205.43,205.88,8384.0,194.3877,194.8041,194.3783,194.8041,8384.0
2024-01-30 10:35:00,205.87,206.12,205.7,206.12,13184.0,194.7946,195.0312,194.6337,195.0312,13184.0
2024-01-30 10:40:00,206.1,206.2,206.0,206.19,7771.0,195.0122,195.1069,194.9176,195.0974,7771.0
2024-01-30 10:45:00,206.21,206.47,206.07,206.08,9382.0,195.1163,195.3623,194.9838,194.9933,9382.0
2024-01-30 10:50:00,206.05,206.34,206.05,206.32,5315.0,194.9649,195.2393,194.9649,195.2204,5315.0
2024-01-30 10:55:00,206.32,206.5,206.3,206.38,5688.0,195.2204,195.3907,195.2015,195.2772,5688.0
2024-01-30 11:00:00,206.4,206.61,206.3,206.33,7468.0,195.2961,195.4948,195.2015,195.2299,7468.0
2024-01-30 11:05:00,206.33,206.45,206.26,206.39,5836.0,195.2299,195.3434,195.1636,195.2866,5836.0
2024-01-30 11:10:00,206.43,206.49,206.26,206.26,6110.0,195.3245,195.3812,195.1636,195.1636,6110.0
2024-01-30 11:15:00,206.2,206.45,206.2,206.33,7372.0,195.1069,195.3434,195.1069,195.2299,7372.0
2024-01-30 11:20:00,206.35,206.36,206.17,206.32,6947.0,195.2488,195.2582,195.0785,195.2204,6947.0
2024-01-30 11:25:00,206.33,206.36,206.16,206.18,6972.0,195.2299,195.2582,195.069,195.0879,6972.0
2024-01-30 11:30:00,206.16,206.3,206.12,206.18,5442.0,195.069,195.2015,195.0312,195.0879,5442.0
2024-01-30 11:35:00,206.23,206.47,206.2,206.47,9822.0,195.1352,195.3623,195.1069,195.3623,9822.0
2024-01-30 11:40:00,206.46,206.5,206.38,206.41,5160.0,195.3529,195.3907,195.2772,195.3056,5160.0
2024-01-30 11:45:00,206.45,206.56,206.35,206.48,5521.0,195.3434,195.4475,195.2488,195.3718,5521.0
2024-01-30 11:50:00,206.41,206.63,206.37,206.63,4968.0,195.3056,195.5137,195.2677,195.5137,4968.0
2024-01-30 11:55:00,206.62,206.64,206.4,206.4,5657.0,195.5043,195.5232,195.2961,195.2961,5657.0
2024-01-30 12:00:00,206.4,206.46,206.24,206.27,5667.0,195.2961,195.3529,195.1447,195.1731,5667.0
2024-01-30 12:05:00,206.27,206.27,206.05,206.09,6091.0,195.1731,195.1731,194.9649,195.0028,6091.0
2024-01-30 12:10:00,206.09,206.13,205.59,205.6,4955.0,195.0028,195.0406,194.5297,194.5391,4955.0
2024-01-30 12:15:00,205.55,205.6,205.37,205.37,3198.0,194.4918,194.5391,194.3215,194.3215,3198.0
2024-01-30 12:20:00,205.35,205.44,205.31,205.43,3113.0,194.3026,194.3877,194.2647,194.3783,3113.0
2024-01-30 12:25:00,205.41,205.49,205.34,205.45,5275.0,194.3594,194.435,194.2931,194.3972,5275.0
2024-01-30 12:30:00,205.44,205.56,205.36,205.56,6761.0,194.3877,194.5013,194.312,194.5013,6761.0
2024-01-30 12:35:00,205.49,205.61,205.48,205.58,2823.0,194.435,194.5486,194.4256,194.5202,2823.0
2024-01-30 12:40:00,205.64,205.75,205.57,205.69,3506.0,194.577,194.6811,194.5107,194.6243,3506.0
2024-01-30 12:45:00,205.66,205.78,205.57,205.76,4691.0,194.5959,194.7094,194.5107,194.6905,4691.0
2024-01-30 12:50:00,205.77,205.93,205.77,205.86,4723.0,194.7,194.8514,194.7,194.7851,4723.0
2024-01-30 12:55:00,205.96,205.97,205.66,205.75,5064.0,194.8798,194.8892,194.5959,194.6811,5064.0
2024-01-30 13:00:00,205.72,205.81,205.7,205.72,6341.0,194.6527,194.7378,194.6337,194.6527,6341.0
2024-01-30 13:05:00,205.82,205.82,205.43,205.49,7901.0,194.7473,194.7473,194.3783,194.435,7901.0
2024-01-30 13:10:00,205.52,205.56,205.47,205.5,12064.0,194.4634,194.5013,194.4161,194.4445,12064.0
2024-01-30 13:15:00,205.51,205.69,205.5,205.61,10739.0,194.454,194.6243,194.4445,194.5486,10739.0
2024-01-30 13:20:00,205.58,205.7,205.51,205.68,6103.0,194.5202,194.6337,194.454,194.6148,6103.0
2024-01-30 13:25:00,205.69,205.72,205.58,205.63,7673.0,194.6243,194.6527,194.5202,194.5675,7673.0
2024-01-30 13:30:00,205.61,205.68,205.6,205.68,2931.0,194.5486,194.6148,194.5391,194.6148,2931.0
2024-01-30 13:35:00,205.66,205.7,205.5,205.5,5232.0,194.5959,194.6337,194.4445,194.4445,5232.0
2024-01-30 13:40:00,205.51,205.54,205.46,205.54,7873.0,194.454,194.4824,194.4067,194.4824,7873.0
2024-01-30 13:45:00,205.54,205.6,205.53,205.58,5654.0,194.4824,194.5391,194.4729,194.5202,5654.0
2024-01-30 13:50:00,205.58,205.64,205.54,205.59,6132.0,194.5202,194.577,194.4824,194.5297,6132.0
2024-01-30 13:55:00,205.59,205.75,205.58,205.68,5625.0,194.5297,194.6811,194.5202,194.6148,5625.0
2024-01-30 14:00:00,205.7,205.78,205.68,205.72,4451.0,194.6337,194.7094,194.6148,194.6527,4451.0
2024-01-30 14:05:00,205.7,205.71,205.52,205.6,5700.0,194.6337,194.6432,194.4634,194.5391,5700.0
2024-01-30 14:10:00,205.63,205.76,205.56,205.76,3678.0,194.5675,194.6905,194.5013,194.6905,3678.0
2024-01-30 14:15:00,205.76,205.92,205.72,205.88,3851.0,194.6905,194.8419,194.6527,194.8041,3851.0
2024-01-30 14:20:00,205.87,205.96,205.84,205.87,3240.0,194.7946,194.8798,194.7662,194.7946,3240.0
2024-01-30 14:25:00,205.88,205.96,205.84,205.9,5125.0,194.8041,194.8798,194.7662,194.823,5125.0
2024-01-30 14:30:00,205.9,206.07,205.84,205.89,7743.0,194.823,194.9838,194.7662,194.8135,7743.0
2024-01-30 14:35:00,205.88,205.93,205.85,205.89,3100.0,194.8041,194.8514,194.7757,194.8135,3100.0
2024-01-30 14:40:00,205.89,205.94,205.84,205.9,7156.0,194.8135,194.8608,194.7662,194.823,7156.0
2024-01-30 14:45:00,205.87,205.99,205.86,205.95,6918.0,194.7946,194.9081,194.7851,194.8703,6918.0
2024-01-30 14:50:00,205.95,206.05,205.93,205.99,8134.0,194.8703,194.9649,194.8514,194.9081,8134.0
2024-01-30 14:55:00,206.02,206.12,205.93,205.97,6720.0,194.9365,195.0312,194.8514,194.8892,6720.0
2024-01-30 15:00:00,205.97,206.02,205.94,205.96,3492.0,194.8892,194.9365,194.8608,194.8798,3492.0
2024-01-30 15:05:00,205.95,206.06,205.94,206.04,10790.0,194.8703,194.9744,194.8608,194.9555,10790.0
2024-01-30 15:10:00,206.06,206.16,205.97,205.98,15825.0,194.9744,195.069,194.8892,194.8987,15825.0
2024-01-30 15:15:00,205.98,206.02,205.92,206.01,8951.0,194.8987,194.9365,194.8419,194.9271,8951.0
2024-01-30 15:20:00,206.02,206.12,206.01,206.11,8606.0,194.9365,195.0312,194.9271,195.0217,8606.0
2024-01-30 15:25:00,206.08,206.27,206.08,206.2,9646.0,194.9933,195.1731,194.9933,195.1069,9646.0
2024-01-30 15:30:00,206.19,206.19,206.05,206.1,9928.0,195.0974,195.0974,194.9649,195.0122,9928.0
2024-01-30 15:35:00,206.1,206.17,205.94,206.0,22539.0,195.0122,195.0785,194.8608,194.9176,22539.0
2024-01-30 15:40:00,206.0,206.02,205.91,205.94,16836.0,194.9176,194.9365,194.8325,194.8608,16836.0
2024-01-30 15:45:00,205.93,206.07,205.92,206.0,24262.0,194.8514,194.9838,194.8419,194.9176,24262.0
2024-01-30 15:50:00,205.99,206.18,205.97,206.09,46452.0,194.9081,195.0879,194.8892,195.0028,46452.0
2024-01-30 15:55:00,206.1,206.23,206.0,206.09,65515.0,195.0122,195.1352,194.9176,195.0028,65515.0
2024-01-31 09:30:00,206.29,206.96,206.07,206.75,32882.0,195.192,195.826,194.9838,195.6273,32882.0
2024-01-31 09:35:00,206.71,208.18,206.7,208.04,13647.0,195.5894,196.9803,195.58,196.8479,13647.0
2024-01-31 09:40:00,208.04,208.78,207.98,208.12,34087.0,196.8479,197.5481,196.7911,196.9236,34087.0
2024-01-31 09:45:00,208.26,208.71,207.72,207.73,16101.0,197.056,197.4818,196.5451,196.5545,16101.0
2024-01-31 09:50:00,207.74,207.74,207.13,207.16,6185.0,196.564,196.564,195.9868,196.0152,6185.0
2024-01-31 09:55:00,207.13,207.17,206.66,206.88,20519.0,195.9868,196.0247,195.5421,195.7503,20519.0
2024-01-31 10:00:00,206.89,207.21,206.84,206.9,18514.0,195.7597,196.0625,195.7124,195.7692,18514.0
2024-01-31 10:05:00,207.02,207.43,206.93,207.0,12716.0,195.8827,196.2707,195.7976,195.8638,12716.0
2024-01-31 10:10:00,206.91,207.25,206.84,207.18,7100.0,195.7787,196.1004,195.7124,196.0341,7100.0
2024-01-31 10:15:00,207.19,207.29,207.06,207.14,3100.0,196.0436,196.1382,195.9206,195.9963,3100.0
2024-01-31 10:20:00,207.22,207.28,207.0,207.23,5221.0,196.072,196.1287,195.8638,196.0814,5221.0
2024-01-31 10:25:00,207.3,207.39,207.09,207.39,5533.0,196.1477,196.2328,195.949,196.2328,5533.0
2024-01-31 10:30:00,207.5,207.65,207.49,207.55,3464.0,196.3369,196.4788,196.3275,196.3842,3464.0
2024-01-31 10:35:00,207.53,207.56,207.35,207.47,11584.0,196.3653,196.3937,196.195,196.3085,11584.0
2024-01-31 10:40:00,207.42,207.47,207.01,207.01,12279.0,196.2612,196.3085,195.8733,195.8733,12279.0
2024-01-31 10:45:00,207.03,207.19,206.87,206.95,10071.0,195.8922,196.0436,195.7408,195.8165,10071.0
2024-01-31 10:50:00,206.96,207.14,206.88,207.11,4582.0,195.826,195.9963,195.7503,195.9679,4582.0
2024-01-31 10:55:00,207.16,207.18,206.88,207.01,6465.0,196.0152,196.0341,195.7503,195.8733,6465.0
2024-01-31 11:00:00,206.93,207.06,206.93,206.98,4216.0,195.7976,195.9206,195.7976,195.8449,4216.0
2024-01-31 11:05:00,207.06,207.09,206.86,206.95,20204.0,195.9206,195.949,195.7313,195.8165,20204.0
2024-01-31 11:10:00,206.98,207.09,206.93,207.0,7641.0,195.8449,195.949,195.7976,195.8638,7641.0
2024-01-31 11:15:00,207.04,207.05,206.63,206.64,14406.0,195.9017,195.9111,195.5137,195.5232,14406.0
2024-01-31 11:20:00,206.64,207.02,206.64,206.89,12923.0,195.5232,195.8827,195.5232,195.7597,12923.0
2024-01-31 11:25:00,206.86,207.32,206.82,207.24,13875.0,195.7313,196.1666,195.6935,196.0909,13875.0
2024-01-31 11:30:00,207.22,207.42,207.04,207.24,14453.0,196.072,196.2612,195.9017,196.0909,14453.0
2024-01-31 11:35:00,207.27,207.59,207.26,207.58,14986.0,196.1193,196.4221,196.1098,196.4126,14986.0
2024-01-31 11:40:00,207.54,207.54,206.63,206.65,6508.0,196.3748,196.3748,195.5137,195.5326,6508.0
2024-01-31 11:45:00,206.61,206.86,206.5,206.86,12658.0,195.4948,195.7313,195.3907,195.7313,12658.0
2024-01-31 11:50:00,206.8,206.88,206.62,206.84,22172.0,195.6746,195.7503,195.5043,195.7124,22172.0
2024-01-31 11:55:00,206.84,207.22,206.84,207.06,5801.0,195.7124,196.072,195.7124,195.9206,5801.0
2024-01-31 12:00:00,206.98,207.06,206.87,206.89,3687.0,195.8449,195.9206,195.7408,195.7597,3687.0
2024-01-31 12:05:00,206.91,207.12,206.88,206.91,17632.0,195.7787,195.9774,195.7503,195.7787,17632.0
2024-01-31 12:10:00,206.93,206.95,206.7,206.87,5032.0,195.7976,195.8165,195.58,195.7408,5032.0
2024-01-31 12:15:00,206.87,206.89,206.71,206.76,5813.0,195.7408,195.7597,195.5894,195.6367,5813.0
2024-01-31 12:20:00,206.78,206.8,206.68,206.68,2633.0,195.6556,195.6746,195.561,195.561,2633.0
2024-01-31 12:25:00,206.67,206.83,206.62,206.83,2612.0,195.5516,195.703,195.5043,195.703,2612.0
2024-01-31 12:30:00,206.78,206.78,206.61,206.61,2069.0,195.6556,195.6556,195.4948,195.4948,2069.0
2024-01-31 12:35:00,206.6,206.6,206.4,206.44,7742.0,195.4853,195.4853,195.2961,195.3339,7742.0
2024-01-31 12:40:00,206.43,206.53,206.23,206.26,12928.0,195.3245,195.4191,195.1352,195.1636,12928.0
2024-01-31 12:45:00,206.31,206.33,206.16,206.2,3170.0,195.2109,195.2299,195.069,195.1069,3170.0
2024-01-31 12:50:00,206.2,206.38,206.13,206.3,6021.0,195.1069,195.2772,195.0406,195.2015,6021.0
2024-01-31 12:55:00,206.31,206.57,206.31,206.47,18736.0,195.2109,195.4569,195.2109,195.3623,18736.0
2024-01-31 13:00:00,206.44,206.45,206.23,206.31,6904.0,195.3339,195.3434,195.1352,195.2109,6904.0
2024-01-31 13:05:00,206.39,206.4,206.24,206.29,3848.0,195.2866,195.2961,195.1447,195.192,3848.0
2024-01-31 13:10:00,206.24,206.3,205.97,205.98,14228.0,195.1447,195.2015,194.8892,194.8987,14228.0
2024-01-31 13:15:00,206.02,206.07,205.8,205.84,4630.0,194.9365,194.9838,194.7284,194.7662,4630.0
2024-01-31 13:20:00,205.87,205.87,205.45,205.46,2432.0,194.7946,194.7946,194.3972,194.4067,2432.0
2024-01-31 13:25:00,205.47,205.53,205.42,205.52,4626.0,194.4161,194.4729,194.3688,194.4634,4626.0
2024-01-31 13:30:00,205.53,205.77,205.49,205.55,17016.0,194.4729,194.7,194.435,194.4918,17016.0
2024-01-31 13:35:00,205.54,205.74,205.51,205.72,8548.0,194.4824,194.6716,194.454,194.6527,8548.0
2024-01-31 13:40:00,205.76,206.01,205.71,205.84,20636.0,194.6905,194.9271,194.6432,194.7662,20636.0
2024-01-31 13:45:00,205.82,206.09,205.8,206.09,8363.0,194.7473,195.0028,194.7284,195.0028,8363.0
2024-01-31 13:50:00,206.09,206.22,206.02,206.12,41041.0,195.0028,195.1258,194.9365,195.0312,41041.0
2024-01-31 13:55:00,205.93,206.14,205.78,205.8,17842.0,194.8514,195.0501,194.7094,194.7284,17842.0
2024-01-31 14:00:00,205.8,205.86,205.61,205.68,17392.0,194.7284,194.7851,194.5486,194.6148,17392.0
2024-01-31 14:05:00,205.73,206.0,205.66,205.87,14443.0,194.6621,194.9176,194.5959,194.7946,14443.0
2024-01-31 14:10:00,205.87,206.09,205.81,205.9,11122.0,194.7946,195.0028,194.7378,194.823,11122.0
2024-01-31 14:15:00,205.87,205.99,205.84,205.98,15742.0,194.7946,194.9081,194.7662,194.8987,15742.0
2024-01-31 14:20:00,206.0,206.1,205.63,205.81,17974.0,194.9176,195.0122,194.5675,194.7378,17974.0
2024-01-31 14:25:00,205.83,205.99,205.73,205.98,8564.0,194.7568,194.9081,194.6621,194.8987,8564.0
2024-01-31 14:30:00,206.03,206.06,205.87,206.05,11170.0,194.946,194.9744,194.7946,194.9649,11170.0
2024-01-31 14:35:00,206.12,206.19,205.9,206.11,8353.0,195.0312,195.0974,194.823,195.0217,8353.0
2024-01-31 14:40:00,206.07,206.24,205.77,205.77,33188.0,194.9838,195.1447,194.7,194.7,33188.0
2024-01-31 14:45:00,205.81,205.81,204.6,205.0,110101.0,194.7378,194.7378,193.5929,193.9714,110101.0
2024-01-31 14:50:00,205.07,205.07,204.44,204.85,37467.0,194.0376,194.0376,193.4415,193.8295,37467.0
2024-01-31 14:55:00,204.91,205.07,204.77,205.03,21333.0,193.8862,194.0376,193.7538,193.9998,21333.0
2024-01-31 15:00:00,205.03,205.18,204.72,204.82,60992.0,193.9998,194.1417,193.7065,193.8011,60992.0
2024-01-31 15:05:00,204.81,205.43,204.72,205.36,30880.0,193.7916,194.3783,193.7065,194.312,30880.0
2024-01-31 15:10:00,205.35,205.67,205.33,205.51,23585.0,194.3026,194.6054,194.2837,194.454,23585.0
2024-01-31 15:15:00,205.49,205.52,205.12,205.44,26125.0,194.435,194.4634,194.085,194.3877,26125.0
2024-01-31 15:20:00,205.44,205.59,205.2,205.36,26289.0,194.3877,194.5297,194.1606,194.312,26289.0
2024-01-31 15:25:00,205.35,205.54,205.33,205.44,27608.0,194.3026,194.4824,194.2837,194.3877,27608.0
2024-01-31 15:30:00,205.43,205.52,205.09,205.22,40219.0,194.3783,194.4634,194.0566,194.1796,40219.0
2024-01-31 15:35:00,205.14,205.38,205.13,205.18,18977.0,194.1039,194.331,194.0944,194.1417,18977.0
2024-01-31 15:40:00,205.17,205.43,205.06,205.42,28897.0,194.1323,194.3783,194.0282,194.3688,28897.0
2024-01-31 15:45:00,205.42,205.57,205.4,205.43,18647.0,194.3688,194.5107,194.3499,194.3783,18647.0
2024-01-31 15:50:00,205.4,205.87,205.03,205.76,106459.0,194.3499,194.7946,193.9998,194.6905,106459.0
2024-01-31 15:55:00,205.83,206.28,205.75,205.84,185928.0,194.7568,195.1825,194.6811,194.7662,185928.0
2024-02-01 09:30:00,204.71,205.01,203.73,204.59,30598.0,193.697,193.9809,192.7697,193.5835,30598.0
2024-02-01 09:35:00,204.5,204.5,203.1,203.5,10429.0,193.4983,193.4983,192.1736,192.5521,10429.0
2024-02-01 09:40:00,203.56,203.56,202.8,203.2,9472.0,192.6089,192.6089,191.8898,192.2682,9472.0
2024-02-01 09:45:00,203.63,204.38,203.63,204.26,8909.0,192.6751,193.3848,192.6751,193.2712,8909.0
2024-02-01 09:50:00,204.4,204.83,204.34,204.77,14606.0,193.4037,193.8106,193.3469,193.7538,14606.0
2024-02-01 09:55:00,204.76,205.27,204.76,205.01,15119.0,193.7443,194.2269,193.7443,193.9809,15119.0
2024-02-01 10:00:00,204.78,204.88,204.19,204.24,3471.0,193.7632,193.8579,193.205,193.2523,3471.0
2024-02-01 10:05:00,204.27,204.4,203.87,204.23,10163.0,193.2807,193.4037,192.9022,193.2428,10163.0
2024-02-01 10:10:00,204.23,204.41,203.92,204.41,8161.0,193.2428,193.4131,192.9495,193.4131,8161.0
2024-02-01 10:15:00,204.34,204.63,204.3,204.47,5053.0,193.3469,193.6213,193.3091,193.4699,5053.0
2024-02-01 10:20:00,204.49,204.49,203.93,204.06,3907.0,193.4888,193.4888,192.959,193.082,3907.0
2024-02-01 10:25:00,204.02,204.21,203.99,204.11,7388.0,193.0441,193.2239,193.0157,193.1293,7388.0
2024-02-01 10:30:00,204.03,204.61,204.02,204.61,13324.0,193.0536,193.6024,193.0441,193.6024,13324.0
2024-02-01 10:35:00,204.65,204.77,204.44,204.49,4362.0,193.6402,193.7538,193.4415,193.4888,4362.0
2024-02-01 10:40:00,204.47,204.47,204.29,204.31,3908.0,193.4699,193.4699,193.2996,193.3185,3908.0
2024-02-01 10:45:00,204.25,204.33,204.07,204.28,4977.0,193.2618,193.3375,193.0914,193.2901,4977.0
2024-02-01 10:50:00,204.4,204.61,204.37,204.53,5317.0,193.4037,193.6024,193.3753,193.5267,5317.0
2024-02-01 10:55:00,204.5,204.55,204.32,204.51,6910.0,193.4983,193.5456,193.328,193.5078,6910.0
2024-02-01 11:00:00,204.5,204.78,204.36,204.56,23840.0,193.4983,193.7632,193.3658,193.5551,23840.0
2024-02-01 11:05:00,204.64,204.9,204.64,204.83,8636.0,193.6308,193.8768,193.6308,193.8106,8636.0
2024-02-01 11:10:00,204.76,204.76,204.54,204.59,7435.0,193.7443,193.7443,193.5362,193.5835,7435.0
2024-02-01 11:15:00,204.59,204.79,204.56,204.66,15684.0,193.5835,193.7727,193.5551,193.6497,15684.0
2024-02-01 11:20:00,204.65,204.81,204.46,204.77,9966.0,193.6402,193.7916,193.4605,193.7538,9966.0
2024-02-01 11:25:00,204.76,205.12,204.75,205.09,13620.0,193.7443,194.085,193.7349,194.0566,13620.0
2024-02-01 11:30:00,205.13,205.2,204.88,205.06,5348.0,194.0944,194.1606,193.8579,194.0282,5348.0
2024-02-01 11:35:00,205.07,205.21,204.96,205.21,8436.0,194.0376,194.1701,193.9336,194.1701,8436.0
2024-02-01 11:40:00,205.21,205.29,205.18,205.22,3206.0,194.1701,194.2458,194.1417,194.1796,3206.0
2024-02-01 11:45:00,205.14,205.5,205.13,205.46,18316.0,194.1039,194.4445,194.0944,194.4067,18316.0
2024-02-01 11:50:00,205.44,205.64,205.44,205.61,3010.0,194.3877,194.577,194.3877,194.5486,3010.0
2024-02-01 11:55:00,205.63,205.87,205.58,205.63,16535.0,194.5675,194.7946,194.5202,194.5675,16535.0
2024-02-01 12:00:00,205.63,205.82,205.59,205.77,9841.0,194.5675,194.7473,194.5297,194.7,9841.0
2024-02-01 12:05:00,205.81,205.99,205.62,205.72,8578.0,194.7378,194.9081,194.5581,194.6527,8578.0
2024-02-01 12:10:00,205.73,205.73,205.34,205.45,11659.0,194.6621,194.6621,194.2931,194.3972,11659.0
2024-02-01 12:15:00,205.4,205.62,205.39,205.62,7282.0,194.3499,194.5581,194.3404,194.5581,7282.0
2024-02-01 12:20:00,205.61,205.67,205.5,205.57,14854.0,194.5486,194.6054,194.4445,194.5107,14854.0
2024-02-01 12:25:00,205.58,205.73,205.5,205.66,3668.0,194.5202,194.6621,194.4445,194.5959,3668.0
2024-02-01 12:30:00,205.72,205.94,205.71,205.94,2125.0,194.6527,194.8608,194.6432,194.8608,2125.0
2024-02-01 12:35:00,205.95,206.27,205.94,206.27,4629.0,194.8703,195.1731,194.8608,195.1731,4629.0
2024-02-01 12:40:00,206.25,206.4,206.25,206.36,2616.0,195.1542,195.2961,195.1542,195.2582,2616.0
2024-02-01 12:45:00,206.38,206.48,206.33,206.43,8752.0,195.2772,195.3718,195.2299,195.3245,8752.0
2024-02-01 12:50:00,206.42,206.59,206.38,206.38,17016.0,195.315,195.4759,195.2772,195.2772,17016.0
2024-02-01 12:55:00,206.39,206.44,206.14,206.25,4033.0,195.2866,195.3339,195.0501,195.1542,4033.0
2024-02-01 13:00:00,206.3,206.49,206.3,206.43,4549.0,195.2015,195.3812,195.2015,195.3245,4549.0
2024-02-01 13:05:00,206.48,206.68,206.37,206.65,3233.0,195.3718,195.561,195.2677,195.5326,3233.0
2024-02-01 13:10:00,206.66,206.74,206.59,206.69,3200.0,195.5421,195.6178,195.4759,195.5705,3200.0
2024-02-01 13:15:00,206.69,206.74,206.5,206.55,13900.0,195.5705,195.6178,195.3907,195.438,13900.0
2024-02-01 13:20:00,206.57,206.57,206.21,206.27,10045.0,195.4569,195.4569,195.1163,195.1731,10045.0
2024-02-01 13:25:00,206.27,206.47,206.25,206.42,7212.0,195.1731,195.3623,195.1542,195.315,7212.0
2024-02-01 13:30:00,206.42,206.72,206.41,206.69,7701.0,195.315,195.5989,195.3056,195.5705,7701.0
2024-02-01 13:35:00,206.63,206.63,206.25,206.28,3998.0,195.5137,195.5137,195.1542,195.1825,3998.0
2024-02-01 13:40:00,206.26,206.27,206.08,206.08,1633.0,195.1636,195.1731,194.9933,194.9933,1633.0
2024-02-01 13:45:00,206.09,206.13,206.02,206.06,3225.0,195.0028,195.0406,194.9365,194.9744,3225.0
2024-02-01 13:50:00,206.11,206.22,206.07,206.14,3166.0,195.0217,195.1258,194.9838,195.0501,3166.0
2024-02-01 13:55:00,206.13,206.28,206.11,206.15,2274.0,195.0406,195.1825,195.0217,195.0595,2274.0
2024-02-01 14:00:00,206.17,206.26,206.08,206.2,6264.0,195.0785,195.1636,194.9933,195.1069,6264.0
2024-02-01 14:05:00,206.17,206.21,206.07,206.2,3208.0,195.0785,195.1163,194.9838,195.1069,3208.0
2024-02-01 14:10:00,206.15,206.15,206.0,206.0,1836.0,195.0595,195.0595,194.9176,194.9176,1836.0
2024-02-01 14:15:00,205.96,206.11,205.96,206.01,4272.0,194.8798,195.0217,194.8798,194.9271,4272.0
2024-02-01 14:20:00,206.02,206.07,205.99,206.02,3256.0,194.9365,194.9838,194.9081,194.9365,3256.0
2024-02-01 14:25:00,205.99,205.99,205.79,205.95,4429.0,194.9081,194.9081,194.7189,194.8703,4429.0
2024-02-01 14:30:00,205.97,206.06,205.93,205.97,3324.0,194.8892,194.9744,194.8514,194.8892,3324.0
2024-02-01 14:35:00,205.96,206.06,205.96,206.03,2429.0,194.8798,194.9744,194.8798,194.946,2429.0
2024-02-01 14:40:00,206.07,206.16,206.05,206.1,2775.0,194.9838,195.069,194.9649,195.0122,2775.0
2024-02-01 14:45:00,206.07,206.13,205.8,205.8,9796.0,194.9838,195.0406,194.7284,194.7284,9796.0
2024-02-01 14:50:00,205.81,205.95,205.77,205.83,8370.0,194.7378,194.8703,194.7,194.7568,8370.0
2024-02-01 14:55:00,205.84,205.85,205.61,205.63,4245.0,194.7662,194.7757,194.5486,194.5675,4245.0
2024-02-01 15:00:00,205.65,205.76,205.44,205.69,5843.0,194.5864,194.6905,194.3877,194.6243,5843.0
2024-02-01 15:05:00,205.67,205.71,205.49,205.57,2275.0,194.6054,194.6432,194.435,194.5107,2275.0
2024-02-01 15:10:00,205.53,205.72,205.43,205.72,4355.0,194.4729,194.6527,194.3783,194.6527,4355.0
2024-02-01 15:15:00,205.68,205.81,205.66,205.78,1522.0,194.6148,194.7378,194.5959,194.7094,1522.0
2024-02-01 15:20:00,205.83,205.95,205.71,205.91,4223.0,194.7568,194.8703,194.6432,194.8325,4223.0
2024-02-01 15:25:00,205.88,205.98,205.81,205.93,4212.0,194.8041,194.8987,194.7378,194.8514,4212.0
2024-02-01 15:30:00,205.94,205.94,205.74,205.77,8513.0,194.8608,194.8608,194.6716,194.7,8513.0
2024-02-01 15:35:00,205.79,205.79,205.54,205.56,9470.0,194.7189,194.7189,194.4824,194.5013,9470.0
2024-02-01 15:40:00,205.57,205.57,205.4,205.41,10629.0,194.5107,194.5107,194.3499,194.3594,10629.0
2024-02-01 15:45:00,205.4,205.54,205.24,205.33,20134.0,194.3499,194.4824,194.1985,194.2837,20134.0
2024-02-01 15:50:00,205.33,205.46,205.16,205.23,28624.0,194.2837,194.4067,194.1228,194.189,28624.0
2024-02-01 15:55:00,205.25,205.87,205.25,205.83,61300.0,194.208,194.7946,194.208,194.7568,61300.0
2024-02-02 09:30:00,207.29,209.62,206.49,207.28,66823.0,196.1382,198.3429,195.3812,196.1287,66823.0
2024-02-02 09:35:00,207.2,207.76,206.58,207.68,9571.0,196.0531,196.5829,195.4664,196.5072,9571.0
2024-02-02 09:40:00,207.62,208.28,207.34,208.28,11166.0,196.4505,197.075,196.1855,197.075,11166.0
2024-02-02 09:45:00,208.05,208.11,207.42,207.49,14078.0,196.8573,196.9141,196.2612,196.3275,14078.0
2024-02-02 09:50:00,207.48,207.48,206.86,207.09,12962.0,196.318,196.318,195.7313,195.949,12962.0
2024-02-02 09:55:00,207.06,207.12,206.59,206.65,23840.0,195.9206,195.9774,195.4759,195.5326,23840.0
2024-02-02 10:00:00,206.74,208.07,206.66,207.56,21061.0,195.6178,196.8762,195.5421,196.3937,21061.0
2024-02-02 10:05:00,207.5,208.21,207.42,207.9,18098.0,196.3369,197.0087,196.2612,196.7154,18098.0
2024-02-02 10:10:00,207.78,208.28,207.73,207.98,10247.0,196.6018,197.075,196.5545,196.7911,10247.0
2024-02-02 10:15:00,208.08,208.09,207.24,207.39,10713.0,196.8857,196.8952,196.0909,196.2328,10713.0
2024-02-02 10:20:00,207.4,207.42,206.91,207.05,9068.0,196.2423,196.2612,195.7787,195.9111,9068.0
2024-02-02 10:25:00,207.03,207.29,206.78,207.12,12268.0,195.8922,196.1382,195.6556,195.9774,12268.0
2024-02-02 10:30:00,207.19,207.44,207.03,207.06,7879.0,196.0436,196.2801,195.8922,195.9206,7879.0
2024-02-02 10:35:00,207.07,207.13,206.87,206.99,6180.0,195.93,195.9868,195.7408,195.8543,6180.0
2024-02-02 10:40:00,207.14,207.74,207.14,207.67,9113.0,195.9963,196.564,195.9963,196.4978,9113.0
2024-02-02 10:45:00,207.71,207.84,207.47,207.84,7967.0,196.5356,196.6586,196.3085,196.6586,7967.0
2024-02-02 10:50:00,207.83,207.88,207.44,207.48,5928.0,196.6492,196.6965,196.2801,196.318,5928.0
2024-02-02 10:55:00,207.52,207.58,207.31,207.58,8112.0,196.3558,196.4126,196.1571,196.4126,8112.0
2024-02-02 11:00:00,207.51,207.52,207.12,207.18,3280.0,196.3464,196.3558,195.9774,196.0341,3280.0
2024-02-02 11:05:00,207.26,207.26,206.9,206.94,4988.0,196.1098,196.1098,195.7692,195.807,4988.0
2024-02-02 11:10:00,206.85,207.01,206.67,206.81,6679.0,195.7219,195.8733,195.5516,195.684,6679.0
2024-02-02 11:15:00,206.83,206.94,206.47,206.47,5793.0,195.703,195.807,195.3623,195.3623,5793.0
2024-02-02 11:20:00,206.42,206.42,206.0,206.01,5967.0,195.315,195.315,194.9176,194.9271,5967.0
2024-02-02 11:25:00,206.01,206.63,205.94,206.61,9774.0,194.9271,195.5137,194.8608,195.4948,9774.0
2024-02-02 11:30:00,206.72,206.72,206.54,206.55,1997.0,195.5989,195.5989,195.4286,195.438,1997.0
2024-02-02 11:35:00,206.73,207.03,206.71,206.94,9541.0,195.6083,195.8922,195.5894,195.807,9541.0
2024-02-02 11:40:00,206.94,207.03,206.83,206.95,22369.0,195.807,195.8922,195.703,195.8165,22369.0
2024-02-02 11:45:00,207.0,207.0,206.68,206.69,5147.0,195.8638,195.8638,195.561,195.5705,5147.0
2024-02-02 11:50:00,206.71,206.75,206.5,206.53,5169.0,195.5894,195.6273,195.3907,195.4191,5169.0
2024-02-02 11:55:00,206.53,206.62,206.44,206.47,6378.0,195.4191,195.5043,195.3339,195.3623,6378.0
2024-02-02 12:00:00,206.46,206.56,206.15,206.15,5106.0,195.3529,195.4475,195.0595,195.0595,5106.0
2024-02-02 12:05:00,206.03,206.13,205.69,205.7,6200.0,194.946,195.0406,194.6243,194.6337,6200.0
2024-02-02 12:10:00,205.73,206.0,205.71,205.73,2850.0,194.6621,194.9176,194.6432,194.6621,2850.0
2024-02-02 12:15:00,205.71,205.88,205.7,205.85,3567.0,194.6432,194.8041,194.6337,194.7757,3567.0
2024-02-02 12:20:00,205.85,206.26,205.85,206.26,2667.0,194.7757,195.1636,194.7757,195.1636,2667.0
2024-02-02 12:25:00,206.21,206.33,206.2,206.33,1810.0,195.1163,195.2299,195.1069,195.2299,1810.0
2024-02-02 12:30:00,206.34,206.55,206.34,206.55,4106.0,195.2393,195.438,195.2393,195.438,4106.0
2024-02-02 12:35:00,206.66,206.73,206.52,206.72,8957.0,195.5421,195.6083,195.4096,195.5989,8957.0
2024-02-02 12:40:00,206.67,206.7,206.28,206.28,16323.0,195.5516,195.58,195.1825,195.1825,16323.0
2024-02-02 12:45:00,206.34,206.47,206.21,206.3,6082.0,195.2393,195.3623,195.1163,195.2015,6082.0
2024-02-02 12:50:00,206.25,206.25,205.93,206.21,3253.0,195.1542,195.1542,194.8514,195.1163,3253.0
2024-02-02 12:55:00,206.26,206.43,206.26,206.34,946.0,195.1636,195.3245,195.1636,195.2393,946.0
2024-02-02 13:00:00,206.4,206.7,206.39,206.65,716.0,195.2961,195.58,195.2866,195.5326,716.0
2024-02-02 13:05:00,206.67,206.67,206.4,206.4,2792.0,195.5516,195.5516,195.2961,195.2961,2792.0
2024-02-02 13:10:00,206.45,206.46,206.35,206.42,2712.0,195.3434,195.3529,195.2488,195.315,2712.0
2024-02-02 13:15:00,206.41,206.69,206.41,206.64,2286.0,195.3056,195.5705,195.3056,195.5232,2286.0
2024-02-02 13:20:00,206.7,206.71,206.64,206.65,1303.0,195.58,195.5894,195.5232,195.5326,1303.0
2024-02-02 13:25:00,206.64,206.64,206.38,206.38,4446.0,195.5232,195.5232,195.2772,195.2772,4446.0
2024-02-02 13:30:00,206.37,206.43,206.33,206.43,2532.0,195.2677,195.3245,195.2299,195.3245,2532.0
2024-02-02 13:35:00,206.46,206.49,206.18,206.24,3083.0,195.3529,195.3812,195.0879,195.1447,3083.0
2024-02-02 13:40:00,206.3,206.54,206.3,206.53,6097.0,195.2015,195.4286,195.2015,195.4191,6097.0
2024-02-02 13:45:00,206.53,206.59,206.46,206.58,1734.0,195.4191,195.4759,195.3529,195.4664,1734.0
2024-02-02 13:50:00,206.62,206.65,206.56,206.59,2116.0,195.5043,195.5326,195.4475,195.4759,2116.0
2024-02-02 13:55:00,206.56,206.61,206.46,206.46,2712.0,195.4475,195.4948,195.3529,195.3529,2712.0
2024-02-02 14:00:00,206.49,206.68,206.49,206.57,2253.0,195.3812,195.561,195.3812,195.4569,2253.0
2024-02-02 14:05:00,206.61,206.67,206.59,206.64,2253.0,195.4948,195.5516,195.4759,195.5232,2253.0
2024-02-02 14:10:00,206.61,206.73,206.61,206.71,2329.0,195.4948,195.6083,195.4948,195.5894,2329.0
2024-02-02 14:15:00,206.67,206.67,206.31,206.31,3489.0,195.5516,195.5516,195.2109,195.2109,3489.0
2024-02-02 14:20:00,206.27,206.41,206.27,206.41,1348.0,195.1731,195.3056,195.1731,195.3056,1348.0
2024-02-02 14:25:00,206.4,206.48,206.37,206.44,3199.0,195.2961,195.3718,195.2677,195.3339,3199.0
2024-02-02 14:30:00,206.41,206.49,206.39,206.44,3620.0,195.3056,195.3812,195.2866,195.3339,3620.0
2024-02-02 14:35:00,206.47,206.54,206.37,206.47,5265.0,195.3623,195.4286,195.2677,195.3623,5265.0
2024-02-02 14:40:00,206.49,206.64,206.49,206.58,4153.0,195.3812,195.5232,195.3812,195.4664,4153.0
2024-02-02 14:45:00,206.54,206.57,206.5,206.56,3907.0,195.4286,195.4569,195.3907,195.4475,3907.0
2024-02-02 14:50:00,206.56,206.93,206.55,206.92,5829.0,195.4475,195.7976,195.438,195.7881,5829.0
2024-02-02 14:55:00,206.92,206.94,206.79,206.91,3438.0,195.7881,195.807,195.6651,195.7787,3438.0
2024-02-02 15:00:00,206.91,206.91,206.73,206.78,5204.0,195.7787,195.7787,195.6083,195.6556,5204.0
2024-02-02 15:05:00,206.78,206.81,206.69,206.72,7584.0,195.6556,195.684,195.5705,195.5989,7584.0
2024-02-02 15:10:00,206.69,206.82,206.61,206.78,8254.0,195.5705,195.6935,195.4948,195.6556,8254.0
2024-02-02 15:15:00,206.75,206.83,206.7,206.78,4142.0,195.6273,195.703,195.58,195.6556,4142.0
2024-02-02 15:20:00,206.74,206.84,206.68,206.82,7106.0,195.6178,195.7124,195.561,195.6935,7106.0
2024-02-02 15:25:00,206.79,207.01,206.78,206.93,5916.0,195.6651,195.8733,195.6556,195.7976,5916.0
2024-02-02 15:30:00,206.96,207.03,206.86,206.93,8846.0,195.826,195.8922,195.7313,195.7976,8846.0
2024-02-02 15:35:00,206.91,207.07,206.87,207.0,14919.0,195.7787,195.93,195.7408,195.8638,14919.0
2024-02-02 15:40:00,206.98,207.04,206.85,206.92,16055.0,195.8449,195.9017,195.7219,195.7881,16055.0
2024-02-02 15:45:00,206.9,207.0,206.79,206.97,14379.0,195.7692,195.8638,195.6651,195.8354,14379.0
2024-02-02 15:50:00,206.96,207.06,206.67,206.77,47357.0,195.826,195.9206,195.5516,195.6462,47357.0
2024-02-02 15:55:00,206.8,206.83,206.55,206.55,63783.0,195.6746,195.703,195.438,195.438,63783.0
2024-02-05 09:30:00,205.58,205.92,204.59,205.03,24325.0,194.5202,194.8419,193.5835,193.9998,24325.0
2024-02-05 09:35:00,204.95,205.06,204.47,204.55,9285.0,193.9241,194.0282,193.4699,193.5456,9285.0
2024-02-05 09:40:00,204.68,205.0,204.54,205.0,11452.0,193.6686,193.9714,193.5362,193.9714,11452.0
2024-02-05 09:45:00,204.79,204.92,204.37,204.81,15433.0,193.7727,193.8957,193.3753,193.7916,15433.0
2024-02-05 09:50:00,204.9,205.27,204.59,204.72,5331.0,193.8768,194.2269,193.5835,193.7065,5331.0
2024-02-05 09:55:00,204.87,204.87,204.54,204.69,2812.0,193.8484,193.8484,193.5362,193.6781,2812.0
2024-02-05 10:00:00,204.46,204.55,204.0,204.05,6559.0,193.4605,193.5456,193.0252,193.0725,6559.0
2024-02-05 10:05:00,203.97,204.3,203.8,204.3,31941.0,192.9968,193.3091,192.836,193.3091,31941.0
2024-02-05 10:10:00,204.19,204.84,204.16,204.84,10032.0,193.205,193.82,193.1766,193.82,10032.0
2024-02-05 10:15:00,204.85,204.96,204.69,204.77,12922.0,193.8295,193.9336,193.6781,193.7538,12922.0
2024-02-05 10:20:00,204.77,205.32,204.61,205.3,13065.0,193.7538,194.2742,193.6024,194.2553,13065.0
2024-02-05 10:25:00,205.23,205.25,204.94,205.25,5965.0,194.189,194.208,193.9146,194.208,5965.0
2024-02-05 10:30:00,205.25,205.41,205.13,205.41,18441.0,194.208,194.3594,194.0944,194.3594,18441.0
2024-02-05 10:35:00,205.52,205.52,205.02,205.26,5596.0,194.4634,194.4634,193.9903,194.2174,5596.0
2024-02-05 10:40:00,205.32,205.48,205.16,205.24,5466.0,194.2742,194.4256,194.1228,194.1985,5466.0
2024-02-05 10:45:00,205.24,205.47,205.17,205.24,8605.0,194.1985,194.4161,194.1323,194.1985,8605.0
2024-02-05 10:50:00,205.27,205.46,205.23,205.24,16953.0,194.2269,194.4067,194.189,194.1985,16953.0
2024-02-05 10:55:00,205.21,205.24,204.86,204.86,2700.0,194.1701,194.1985,193.8389,193.8389,2700.0
2024-02-05 11:00:00,204.76,204.83,204.72,204.72,707.0,193.7443,193.8106,193.7065,193.7065,707.0
2024-02-05 11:05:00,204.81,204.83,204.44,204.5,7845.0,193.7916,193.8106,193.4415,193.4983,7845.0
2024-02-05 11:10:00,204.34,204.52,204.21,204.51,7108.0,193.3469,193.5172,193.2239,193.5078,7108.0
2024-02-05 11:15:00,204.52,204.76,204.43,204.48,3582.0,193.5172,193.7443,193.4321,193.4794,3582.0
2024-02-05 11:20:00,204.52,204.67,204.33,204.34,5073.0,193.5172,193.6592,193.3375,193.3469,5073.0
2024-02-05 11:25:00,204.43,204.57,204.43,204.54,5358.0,193.4321,193.5645,193.4321,193.5362,5358.0
2024-02-05 11:30:00,204.5,204.5,204.24,204.4,5530.0,193.4983,193.4983,193.2523,193.4037,5530.0
2024-02-05 11:35:00,204.44,204.59,204.37,204.55,6890.0,193.4415,193.5835,193.3753,193.5456,6890.0
2024-02-05 11:40:00,204.49,204.57,204.21,204.56,4541.0,193.4888,193.5645,193.2239,193.5551,4541.0
2024-02-05 11:45:00,204.45,204.49,204.32,204.43,1866.0,193.451,193.4888,193.328,193.4321,1866.0
2024-02-05 11:50:00,204.45,204.7,204.33,204.7,7741.0,193.451,193.6875,193.3375,193.6875,7741.0
2024-02-05 11:55:00,204.76,204.79,204.61,204.7,6813.0,193.7443,193.7727,193.6024,193.6875,6813.0
2024-02-05 12:00:00,204.7,204.77,204.48,204.54,7401.0,193.6875,193.7538,193.4794,193.5362,7401.0
2024-02-05 12:05:00,204.51,204.59,204.24,204.33,2413.0,193.5078,193.5835,193.2523,193.3375,2413.0
2024-02-05 12:10:00,204.47,204.59,204.33,204.41,9994.0,193.4699,193.5835,193.3375,193.4131,9994.0
2024-02-05 12:15:00,204.48,204.49,204.37,204.38,1674.0,193.4794,193.4888,193.3753,193.3848,1674.0
2024-02-05 12:20:00,204.38,204.46,204.3,204.45,2393.0,193.3848,193.4605,193.3091,193.451,2393.0
2024-02-05 12:25:00,204.5,204.55,204.41,204.51,2907.0,193.4983,193.5456,193.4131,193.5078,2907.0
2024-02-05 12:30:00,204.52,204.52,204.39,204.5,1956.0,193.5172,193.5172,193.3942,193.4983,1956.0
2024-02-05 12:35:00,204.53,204.57,204.38,204.49,7055.0,193.5267,193.5645,193.3848,193.4888,7055.0
2024-02-05 12:40:00,204.49,204.6,204.44,204.46,3531.0,193.4888,193.5929,193.4415,193.4605,3531.0
2024-02-05 12:45:00,204.5,204.5,204.33,204.4,2949.0,193.4983,193.4983,193.3375,193.4037,2949.0
2024-02-05 12:50:00,204.43,204.43,204.28,204.3,4106.0,193.4321,193.4321,193.2901,193.3091,4106.0
2024-02-05 12:55:00,204.31,204.31,204.14,204.22,3088.0,193.3185,193.3185,193.1577,193.2334,3088.0
2024-02-05 13:00:00,204.22,204.22,204.11,204.18,2136.0,193.2334,193.2334,193.1293,193.1955,2136.0
2024-02-05 13:05:00,204.13,204.25,204.08,204.24,4997.0,193.1482,193.2618,193.1009,193.2523,4997.0
2024-02-05 13:10:00,204.25,204.37,204.21,204.31,2683.0,193.2618,193.3753,193.2239,193.3185,2683.0
2024-02-05 13:15:00,204.29,204.29,204.16,204.17,1950.0,193.2996,193.2996,193.1766,193.1861,1950.0
2024-02-05 13:20:00,204.22,204.31,204.13,204.14,5058.0,193.2334,193.3185,193.1482,193.1577,5058.0
2024-02-05 13:25:00,204.13,204.35,204.13,204.17,7153.0,193.1482,193.3564,193.1482,193.1861,7153.0
2024-02-05 13:30:00,204.16,204.25,204.09,204.11,6946.0,193.1766,193.2618,193.1104,193.1293,6946.0
2024-02-05 13:35:00,204.17,204.3,204.15,204.22,3126.0,193.1861,193.3091,193.1671,193.2334,3126.0
2024-02-05 13:40:00,204.24,204.26,204.17,204.24,1743.0,193.2523,193.2712,193.1861,193.2523,1743.0
2024-02-05 13:45:00,204.28,204.39,204.2,204.39,7411.0,193.2901,193.3942,193.2144,193.3942,7411.0
2024-02-05 13:50:00,204.42,204.63,204.42,204.49,6246.0,193.4226,193.6213,193.4226,193.4888,6246.0
2024-02-05 13:55:00,204.5,204.74,204.46,204.74,2130.0,193.4983,193.7254,193.4605,193.7254,2130.0
2024-02-05 14:00:00,204.73,204.82,204.69,204.71,5387.0,193.7159,193.8011,193.6781,193.697,5387.0
2024-02-05 14:05:00,204.71,204.75,204.58,204.75,4042.0,193.697,193.7349,193.574,193.7349,4042.0
2024-02-05 14:10:00,204.69,204.7,204.62,204.68,2523.0,193.6781,193.6875,193.6119,193.6686,2523.0
2024-02-05 14:15:00,204.65,204.69,204.56,204.62,5667.0,193.6402,193.6781,193.5551,193.6119,5667.0
2024-02-05 14:20:00,204.62,204.72,204.61,204.7,3196.0,193.6119,193.7065,193.6024,193.6875,3196.0
2024-02-05 14:25:00,204.76,204.78,204.67,204.73,3221.0,193.7443,193.7632,193.6592,193.7159,3221.0
2024-02-05 14:30:00,204.79,204.93,204.76,204.92,2845.0,193.7727,193.9052,193.7443,193.8957,2845.0
2024-02-05 14:35:00,204.94,205.13,204.94,205.09,10846.0,193.9146,194.0944,193.9146,194.0566,10846.0
2024-02-05 14:40:00,205.07,205.21,205.06,205.21,9016.0,194.0376,194.1701,194.0282,194.1701,9016.0
2024-02-05 14:45:00,205.2,205.57,205.19,205.46,16334.0,194.1606,194.5107,194.1512,194.4067,16334.0
2024-02-05 14:50:00,205.48,205.5,205.27,205.35,8555.0,194.4256,194.4445,194.2269,194.3026,8555.0
2024-02-05 14:55:00,205.36,205.49,205.27,205.31,9906.0,194.312,194.435,194.2269,194.2647,9906.0
2024-02-05 15:00:00,205.32,205.43,205.21,205.38,6426.0,194.2742,194.3783,194.1701,194.331,6426.0
2024-02-05 15:05:00,205.38,205.46,205.24,205.24,2261.0,194.331,194.4067,194.1985,194.1985,2261.0
2024-02-05 15:10:00,205.22,205.31,205.07,205.15,6439.0,194.1796,194.2647,194.0376,194.1133,6439.0
2024-02-05 15:15:00,205.15,205.32,205.12,205.31,3363.0,194.1133,194.2742,194.085,194.2647,3363.0
2024-02-05 15:20:00,205.31,205.35,205.23,205.35,5066.0,194.2647,194.3026,194.189,194.3026,5066.0
2024-02-05 15:25:00,205.34,205.45,205.3,205.44,5945.0,194.2931,194.3972,194.2553,194.3877,5945.0
2024-02-05 15:30:00,205.46,205.8,205.46,205.76,8851.0,194.4067,194.7284,194.4067,194.6905,8851.0
2024-02-05 15:35:00,205.75,205.87,205.73,205.84,19756.0,194.6811,194.7946,194.6621,194.7662,19756.0
2024-02-05 15:40:00,205.83,205.86,205.39,205.62,10507.0,194.7568,194.7851,194.3404,194.5581,10507.0
2024-02-05 15:45:00,205.59,205.63,205.1,205.13,25092.0,194.5297,194.5675,194.066,194.0944,25092.0
2024-02-05 15:50:00,205.1,205.21,204.64,204.9,40098.0,194.066,194.1701,193.6308,193.8768,40098.0
2024-02-05 15:55:00,204.93,205.06,204.78,204.81,71802.0,193.9052,194.0282,193.7632,193.7916,71802.0
2024-02-06 09:30:00,204.85,204.85,204.16,204.34,19927.0,193.8295,193.8295,193.1766,193.3469,19927.0
2024-02-06 09:35:00,204.32,204.49,203.41,203.59,25042.0,193.328,193.4888,192.4669,192.6373,25042.0
2024-02-06 09:40:00,203.62,203.92,202.74,203.65,21414.0,192.6656,192.9495,191.833,192.694,21414.0
2024-02-06 09:45:00,203.58,203.76,203.32,203.59,7622.0,192.6278,192.7981,192.3818,192.6373,7622.0
2024-02-06 09:50:00,203.53,203.93,203.33,203.84,21487.0,192.5805,192.959,192.3913,192.8738,21487.0
2024-02-06 09:55:00,203.84,203.99,203.63,203.65,3931.0,192.8738,193.0157,192.6751,192.694,3931.0
2024-02-06 10:00:00,203.71,203.9,203.51,203.68,8896.0,192.7508,192.9306,192.5616,192.7224,8896.0
2024-02-06 10:05:00,203.69,203.73,203.22,203.28,9670.0,192.7319,192.7697,192.2872,192.3439,9670.0
2024-02-06 10:10:00,203.31,203.48,202.84,202.85,23548.0,192.3723,192.5332,191.9276,191.9371,23548.0
2024-02-06 10:15:00,202.84,203.35,202.77,202.91,32163.0,191.9276,192.4102,191.8614,191.9938,32163.0
2024-02-06 10:20:00,202.89,203.26,202.7,203.26,6126.0,191.9749,192.325,191.7951,192.325,6126.0
2024-02-06 10:25:00,203.23,203.46,203.22,203.26,10822.0,192.2966,192.5143,192.2872,192.325,10822.0
2024-02-06 10:30:00,203.29,203.54,203.23,203.23,7398.0,192.3534,192.59,192.2966,192.2966,7398.0
2024-02-06 10:35:00,203.16,203.47,203.14,203.41,7605.0,192.2304,192.5237,192.2115,192.4669,7605.0
2024-02-06 10:40:00,203.34,203.46,203.29,203.41,4508.0,192.4007,192.5143,192.3534,192.4669,4508.0
2024-02-06 10:45:00,203.44,203.48,203.38,203.46,2218.0,192.4953,192.5332,192.4386,192.5143,2218.0
2024-02-06 10:50:00,203.43,203.81,203.39,203.81,20417.0,192.4859,192.8454,192.448,192.8454,20417.0
2024-02-06 10:55:00,203.86,203.86,203.52,203.52,2595.0,192.8927,192.8927,192.571,192.571,2595.0
2024-02-06 11:00:00,203.51,203.81,203.5,203.81,6058.0,192.5616,192.8454,192.5521,192.8454,6058.0
2024-02-06 11:05:00,203.83,203.95,203.69,203.81,8459.0,192.8644,192.9779,192.7319,192.8454,8459.0
2024-02-06 11:10:00,203.85,204.01,203.84,203.9,5174.0,192.8833,193.0347,192.8738,192.9306,5174.0
2024-02-06 11:15:00,203.95,203.98,203.75,203.77,6773.0,192.9779,193.0063,192.7887,192.8076,6773.0
2024-02-06 11:20:00,203.85,203.96,203.84,203.93,1228.0,192.8833,192.9874,192.8738,192.959,1228.0
2024-02-06 11:25:00,204.01,204.01,203.8,203.88,3856.0,193.0347,193.0347,192.836,192.9117,3856.0
2024-02-06 11:30:00,203.89,203.91,203.69,203.71,4469.0,192.9211,192.94,192.7319,192.7508,4469.0
2024-02-06 11:35:00,203.7,203.79,203.61,203.77,1273.0,192.7413,192.8265,192.6562,192.8076,1273.0
2024-02-06 11:40:00,203.76,203.76,203.56,203.62,15516.0,192.7981,192.7981,192.6089,192.6656,15516.0
2024-02-06 11:45:00,203.57,203.65,203.51,203.63,4868.0,192.6183,192.694,192.5616,192.6751,4868.0
2024-02-06 11:50:00,203.63,203.67,203.55,203.6,13493.0,192.6751,192.713,192.5994,192.6467,13493.0
2024-02-06 11:55:00,203.5,203.53,203.14,203.21,9760.0,192.5521,192.5805,192.2115,192.2777,9760.0
2024-02-06 12:00:00,203.21,203.37,203.15,203.2,5387.0,192.2777,192.4291,192.2209,192.2682,5387.0
2024-02-06 12:05:00,203.24,203.38,203.2,203.27,11163.0,192.3061,192.4386,192.2682,192.3345,11163.0
2024-02-06 12:10:00,203.24,203.33,203.16,203.31,7384.0,192.3061,192.3913,192.2304,192.3723,7384.0
2024-02-06 12:15:00,203.28,203.29,203.18,203.27,2608.0,192.3439,192.3534,192.2493,192.3345,2608.0
2024-02-06 12:20:00,203.24,203.29,203.06,203.06,3735.0,192.3061,192.3534,192.1358,192.1358,3735.0
2024-02-06 12:25:00,203.09,203.23,203.07,203.19,2275.0,192.1642,192.2966,192.1452,192.2588,2275.0
2024-02-06 12:30:00,203.19,203.26,202.99,203.02,8637.0,192.2588,192.325,192.0695,192.0979,8637.0
2024-02-06 12:35:00,203.05,203.13,203.05,203.08,2661.0,192.1263,192.202,192.1263,192.1547,2661.0
2024-02-06 12:40:00,203.08,203.11,203.01,203.11,6012.0,192.1547,192.1831,192.0885,192.1831,6012.0
2024-02-06 12:45:00,203.1,203.15,203.05,203.08,2778.0,192.1736,192.2209,192.1263,192.1547,2778.0
2024-02-06 12:50:00,203.11,203.25,203.07,203.23,3569.0,192.1831,192.3156,192.1452,192.2966,3569.0
2024-02-06 12:55:00,203.21,203.24,203.12,203.14,4568.0,192.2777,192.3061,192.1925,192.2115,4568.0
2024-02-06 13:00:00,203.15,203.27,203.14,203.27,5914.0,192.2209,192.3345,192.2115,192.3345,5914.0
2024-02-06 13:05:00,203.27,203.63,203.24,203.61,8149.0,192.3345,192.6751,192.3061,192.6562,8149.0
2024-02-06 13:10:00,203.64,203.71,203.58,203.61,2566.0,192.6846,192.7508,192.6278,192.6562,2566.0
2024-02-06 13:15:00,203.59,203.77,203.57,203.76,4857.0,192.6373,192.8076,192.6183,192.7981,4857.0
2024-02-06 13:20:00,203.79,203.84,203.72,203.84,2041.0,192.8265,192.8738,192.7603,192.8738,2041.0
2024-02-06 13:25:00,203.88,203.93,203.83,203.88,3723.0,192.9117,192.959,192.8644,192.9117,3723.0
2024-02-06 13:30:00,203.91,203.93,203.82,203.82,2106.0,192.94,192.959,192.8549,192.8549,2106.0
2024-02-06 13:35:00,203.89,203.95,203.86,203.93,3488.0,192.9211,192.9779,192.8927,192.959,3488.0
2024-02-06 13:40:00,203.87,203.87,203.64,203.7,4699.0,192.9022,192.9022,192.6846,192.7413,4699.0
2024-02-06 13:45:00,203.67,203.67,203.45,203.51,1623.0,192.713,192.713,192.5048,192.5616,1623.0
2024-02-06 13:50:00,203.53,203.58,203.45,203.45,2000.0,192.5805,192.6278,192.5048,192.5048,2000.0
2024-02-06 13:55:00,203.39,203.48,203.32,203.32,18909.0,192.448,192.5332,192.3818,192.3818,18909.0
2024-02-06 14:00:00,203.29,203.33,203.01,203.05,9571.0,192.3534,192.3913,192.0885,192.1263,9571.0
2024-02-06 14:05:00,203.05,203.07,202.77,202.77,3020.0,192.1263,192.1452,191.8614,191.8614,3020.0
2024-02-06 14:10:00,202.77,202.79,202.59,202.61,14615.0,191.8614,191.8803,191.6911,191.71,14615.0
2024-02-06 14:15:00,202.58,202.85,202.54,202.85,6138.0,191.6816,191.9371,191.6438,191.9371,6138.0
2024-02-06 14:20:00,202.77,202.86,202.69,202.73,3059.0,191.8614,191.9465,191.7857,191.8235,3059.0
2024-02-06 14:25:00,202.74,202.79,202.57,202.59,2879.0,191.833,191.8803,191.6721,191.6911,2879.0
2024-02-06 14:30:00,202.59,202.62,202.49,202.51,4159.0,191.6911,191.7194,191.5964,191.6154,4159.0
2024-02-06 14:35:00,202.46,202.58,202.4,202.52,2550.0,191.5681,191.6816,191.5113,191.6248,2550.0
2024-02-06 14:40:00,202.51,202.67,202.41,202.6,20549.0,191.6154,191.7668,191.5207,191.7005,20549.0
2024-02-06 14:45:00,202.57,202.62,202.49,202.49,3152.0,191.6721,191.7194,191.5964,191.5964,3152.0
2024-02-06 14:50:00,202.48,202.56,202.45,202.56,3577.0,191.587,191.6627,191.5586,191.6627,3577.0
2024-02-06 14:55:00,202.57,202.71,202.46,202.68,17147.0,191.6721,191.8046,191.5681,191.7762,17147.0
2024-02-06 15:00:00,202.69,202.7,202.58,202.61,3285.0,191.7857,191.7951,191.6816,191.71,3285.0
2024-02-06 15:05:00,202.63,202.98,202.61,202.81,8705.0,191.7289,192.0601,191.71,191.8992,8705.0
2024-02-06 15:10:00,202.82,203.03,202.66,202.97,10201.0,191.9087,192.1074,191.7573,192.0506,10201.0
2024-02-06 15:15:00,203.01,203.03,202.81,203.0,4263.0,192.0885,192.1074,191.8992,192.079,4263.0
2024-02-06 15:20:00,202.98,203.05,202.89,202.98,3835.0,192.0601,192.1263,191.9749,192.0601,3835.0
2024-02-06 15:25:00,202.96,202.97,202.85,202.91,5774.0,192.0412,192.0506,191.9371,191.9938,5774.0
2024-02-06 15:30:00,202.91,202.94,202.8,202.87,3735.0,191.9938,192.0222,191.8898,191.956,3735.0
2024-02-06 15:35:00,202.85,202.88,202.79,202.8,5735.0,191.9371,191.9655,191.8803,191.8898,5735.0
2024-02-06 15:40:00,202.78,202.92,202.72,202.87,11313.0,191.8708,192.0033,191.8141,191.956,11313.0
2024-02-06 15:45:00,202.87,202.91,202.75,202.75,12296.0,191.956,191.9938,191.8425,191.8425,12296.0
2024-02-06 15:50:00,202.78,202.82,202.54,202.63,19797.0,191.8708,191.9087,191.6438,191.7289,19797.0
2024-02-06 15:55:00,202.61,202.82,202.53,202.79,58524.0,191.71,191.9087,191.6343,191.8803,58524.0
2024-02-07 09:30:00,203.48,205.54,203.04,204.95,20412.0,192.5332,194.4824,192.1169,193.9241,20412.0
2024-02-07 09:35:00,204.86,205.44,204.24,204.25,20865.0,193.8389,194.3877,193.2523,193.2618,20865.0
2024-02-07 09:40:00,204.3,204.3,203.47,203.48,8306.0,193.3091,193.3091,192.5237,192.5332,8306.0
2024-02-07 09:45:00,203.61,203.95,203.54,203.85,2447.0,192.6562,192.9779,192.59,192.8833,2447.0
2024-02-07 09:50:00,204.0,204.33,203.98,204.33,9529.0,193.0252,193.3375,193.0063,193.3375,9529.0
2024-02-07 09:55:00,204.17,204.35,203.92,204.34,1800.0,193.1861,193.3564,192.9495,193.3469,1800.0
2024-02-07 10:00:00,204.24,204.24,203.57,203.87,9039.0,193.2523,193.2523,192.6183,192.9022,9039.0
2024-02-07 10:05:00,203.78,203.84,203.52,203.77,10103.0,192.817,192.8738,192.571,192.8076,10103.0
2024-02-07 10:10:00,203.81,204.15,203.76,204.1,20174.0,192.8454,193.1671,192.7981,193.1198,20174.0
2024-02-07 10:15:00,204.06,204.55,204.05,204.55,10195.0,193.082,193.5456,193.0725,193.5456,10195.0
2024-02-07 10:20:00,204.57,204.79,204.47,204.75,4873.0,193.5645,193.7727,193.4699,193.7349,4873.0
2024-02-07 10:25:00,204.67,204.77,204.27,204.4,22973.0,193.6592,193.7538,193.2807,193.4037,22973.0
2024-02-07 10:30:00,204.31,204.35,203.94,204.08,7528.0,193.3185,193.3564,192.9684,193.1009,7528.0
2024-02-07 10:35:00,204.0,204.3,203.95,204.0,14185.0,193.0252,193.3091,192.9779,193.0252,14185.0
2024-02-07 10:40:00,204.01,204.14,203.83,204.0,4880.0,193.0347,193.1577,192.8644,193.0252,4880.0
2024-02-07 10:45:00,204.13,204.34,204.12,204.22,2945.0,193.1482,193.3469,193.1388,193.2334,2945.0
2024-02-07 10:50:00,204.18,204.19,204.06,204.15,3342.0,193.1955,193.205,193.082,193.1671,3342.0
2024-02-07 10:55:00,204.16,204.17,203.88,203.97,7461.0,193.1766,193.1861,192.9117,192.9968,7461.0
2024-02-07 11:00:00,203.91,204.13,203.69,204.0,4387.0,192.94,193.1482,192.7319,193.0252,4387.0
2024-02-07 11:05:00,204.11,204.11,203.91,203.91,2156.0,193.1293,193.1293,192.94,192.94,2156.0
2024-02-07 11:10:00,204.03,204.05,203.8,203.87,4542.0,193.0536,193.0725,192.836,192.9022,4542.0
2024-02-07 11:15:00,203.84,203.98,203.83,203.96,3089.0,192.8738,193.0063,192.8644,192.9874,3089.0
2024-02-07 11:20:00,204.01,204.14,203.94,204.09,3462.0,193.0347,193.1577,192.9684,193.1104,3462.0
2024-02-07 11:25:00,204.09,204.17,204.05,204.12,5002.0,193.1104,193.1861,193.0725,193.1388,5002.0
2024-02-07 11:30:00,204.15,204.3,204.1,204.13,8934.0,193.1671,193.3091,193.1198,193.1482,8934.0
2024-02-07 11:35:00,204.15,204.26,204.04,204.26,3000.0,193.1671,193.2712,193.0631,193.2712,3000.0
2024-02-07 11:40:00,204.23,204.56,204.19,204.56,4442.0,193.2428,193.5551,193.205,193.5551,4442.0
2024-02-07 11:45:00,204.54,204.56,204.45,204.45,5639.0,193.5362,193.5551,193.451,193.451,5639.0
2024-02-07 11:50:00,204.54,204.54,204.34,204.35,5613.0,193.5362,193.5362,193.3469,193.3564,5613.0
2024-02-07 11:55:00,204.43,204.63,204.42,204.53,5688.0,193.4321,193.6213,193.4226,193.5267,5688.0
2024-02-07 12:00:00,204.53,204.63,204.48,204.49,15101.0,193.5267,193.6213,193.4794,193.4888,15101.0
2024-02-07 12:05:00,204.52,205.01,204.52,204.95,4072.0,193.5172,193.9809,193.5172,193.9241,4072.0
2024-02-07 12:10:00,204.95,205.01,204.79,204.84,24124.0,193.9241,193.9809,193.7727,193.82,24124.0
2024-02-07 12:15:00,204.81,204.97,204.81,204.97,3754.0,193.7916,193.943,193.7916,193.943,3754.0
2024-02-07 12:20:00,204.96,205.01,204.83,204.92,3599.0,193.9336,193.9809,193.8106,193.8957,3599.0
2024-02-07 12:25:00,204.84,204.9,204.73,204.84,6812.0,193.82,193.8768,193.7159,193.82,6812.0
2024-02-07 12:30:00,204.81,204.81,204.65,204.7,4212.0,193.7916,193.7916,193.6402,193.6875,4212.0
2024-02-07 12:35:00,204.7,204.8,204.66,204.7,5504.0,193.6875,193.7822,193.6497,193.6875,5504.0
2024-02-07 12:40:00,204.72,204.83,204.68,204.72,10154.0,193.7065,193.8106,193.6686,193.7065,10154.0
2024-02-07 12:45:00,204.73,204.79,204.64,204.75,4365.0,193.7159,193.7727,193.6308,193.7349,4365.0
2024-02-07 12:50:00,204.84,204.92,204.79,204.92,3509.0,193.82,193.8957,193.7727,193.8957,3509.0
2024-02-07 12:55:00,204.91,204.91,204.69,204.69,2458.0,193.8862,193.8862,193.6781,193.6781,2458.0
2024-02-07 13:00:00,204.72,204.98,204.72,204.88,3291.0,193.7065,193.9525,193.7065,193.8579,3291.0
2024-02-07 13:05:00,204.93,204.93,204.74,204.88,5444.0,193.9052,193.9052,193.7254,193.8579,5444.0
2024-02-07 13:10:00,204.9,204.94,204.77,204.8,6954.0,193.8768,193.9146,193.7538,193.7822,6954.0
2024-02-07 13:15:00,204.83,204.88,204.78,204.8,7679.0,193.8106,193.8579,193.7632,193.7822,7679.0
2024-02-07 13:20:00,204.81,205.11,204.8,204.97,7600.0,193.7916,194.0755,193.7822,193.943,7600.0
2024-02-07 13:25:00,204.96,204.97,204.82,204.9,4166.0,193.9336,193.943,193.8011,193.8768,4166.0
2024-02-07 13:30:00,204.91,204.93,204.84,204.88,3831.0,193.8862,193.9052,193.82,193.8579,3831.0
2024-02-07 13:35:00,204.9,204.92,204.82,204.84,2102.0,193.8768,193.8957,193.8011,193.82,2102.0
2024-02-07 13:40:00,204.81,204.96,204.79,204.85,5679.0,193.7916,193.9336,193.7727,193.8295,5679.0
2024-02-07 13:45:00,204.83,204.95,204.77,204.89,2547.0,193.8106,193.9241,193.7538,193.8673,2547.0
2024-02-07 13:50:00,204.9,205.0,204.89,204.93,13311.0,193.8768,193.9714,193.8673,193.9052,13311.0
2024-02-07 13:55:00,204.95,205.22,204.94,205.22,2145.0,193.9241,194.1796,193.9146,194.1796,2145.0
2024-02-07 14:00:00,205.29,205.29,205.1,205.13,12941.0,194.2458,194.2458,194.066,194.0944,12941.0
2024-02-07 14:05:00,205.12,205.22,205.1,205.12,22658.0,194.085,194.1796,194.066,194.085,22658.0
2024-02-07 14:10:00,205.17,205.36,205.16,205.23,16883.0,194.1323,194.312,194.1228,194.189,16883.0
2024-02-07 14:15:00,205.27,205.27,205.13,205.13,5158.0,194.2269,194.2269,194.0944,194.0944,5158.0
2024-02-07 14:20:00,205.12,205.2,205.1,205.14,4893.0,194.085,194.1606,194.066,194.1039,4893.0
2024-02-07 14:25:00,205.17,205.17,204.99,205.1,2816.0,194.1323,194.1323,193.9619,194.066,2816.0
2024-02-07 14:30:00,205.05,205.2,204.94,205.17,18658.0,194.0187,194.1606,193.9146,194.1323,18658.0
2024-02-07 14:35:00,205.15,205.2,205.01,205.12,6425.0,194.1133,194.1606,193.9809,194.085,6425.0
2024-02-07 14:40:00,205.15,205.18,205.12,205.13,5770.0,194.1133,194.1417,194.085,194.0944,5770.0
2024-02-07 14:45:00,205.1,205.17,205.07,205.1,3866.0,194.066,194.1323,194.0376,194.066,3866.0
2024-02-07 14:50:00,205.16,205.19,205.12,205.16,3053.0,194.1228,194.1512,194.085,194.1228,3053.0
2024-02-07 14:55:00,205.15,205.27,205.12,205.25,3030.0,194.1133,194.2269,194.085,194.208,3030.0
2024-02-07 15:00:00,205.26,205.49,205.25,205.47,4255.0,194.2174,194.435,194.208,194.4161,4255.0
2024-02-07 15:05:00,205.5,205.6,205.47,205.48,6570.0,194.4445,194.5391,194.4161,194.4256,6570.0
2024-02-07 15:10:00,205.49,205.53,205.32,205.35,6506.0,194.435,194.4729,194.2742,194.3026,6506.0
2024-02-07 15:15:00,205.31,205.34,205.17,205.22,10678.0,194.2647,194.2931,194.1323,194.1796,10678.0
2024-02-07 15:20:00,205.22,205.22,205.05,205.06,12878.0,194.1796,194.1796,194.0187,194.0282,12878.0
2024-02-07 15:25:00,205.02,205.06,204.88,204.88,9304.0,193.9903,194.0282,193.8579,193.8579,9304.0
2024-02-07 15:30:00,204.91,205.31,204.91,205.27,23489.0,193.8862,194.2647,193.8862,194.2269,23489.0
2024-02-07 15:35:00,205.3,205.51,205.27,205.45,9173.0,194.2553,194.454,194.2269,194.3972,9173.0
2024-02-07 15:40:00,205.45,205.46,205.2,205.23,18478.0,194.3972,194.4067,194.1606,194.189,18478.0
2024-02-07 15:45:00,205.23,205.25,205.1,205.15,25872.0,194.189,194.208,194.066,194.1133,25872.0
2024-02-07 15:50:00,205.15,205.2,205.0,205.04,52134.0,194.1133,194.1606,193.9714,194.0093,52134.0
2024-02-07 15:55:00,205.1,205.5,205.09,205.45,63709.0,194.066,194.4445,194.0566,194.3972,63709.0
2024-02-08 09:30:00,205.99,207.65,205.39,206.56,29064.0,194.9081,196.4788,194.3404,195.4475,29064.0
2024-02-08 09:35:00,206.25,207.09,206.18,206.9,4110.0,195.1542,195.949,195.0879,195.7692,4110.0
2024-02-08 09:40:00,207.02,207.02,206.2,206.67,7571.0,195.8827,195.8827,195.1069,195.5516,7571.0
2024-02-08 09:45:00,206.5,206.62,205.61,205.95,12017.0,195.3907,195.5043,194.5486,194.8703,12017.0
2024-02-08 09:50:00,205.88,206.03,205.57,205.86,4567.0,194.8041,194.946,194.5107,194.7851,4567.0
2024-02-08 09:55:00,205.89,206.29,205.62,205.65,10399.0,194.8135,195.192,194.5581,194.5864,10399.0
2024-02-08 10:00:00,205.71,206.59,205.7,206.2,14309.0,194.6432,195.4759,194.6337,195.1069,14309.0
2024-02-08 10:05:00,206.29,206.76,206.22,206.76,6571.0,195.192,195.6367,195.1258,195.6367,6571.0
2024-02-08 10:10:00,206.76,206.88,206.47,206.5,5624.0,195.6367,195.7503,195.3623,195.3907,5624.0
2024-02-08 10:15:00,206.42,206.54,206.28,206.37,3507.0,195.315,195.4286,195.1825,195.2677,3507.0
2024-02-08 10:20:00,206.38,206.57,206.31,206.47,5628.0,195.2772,195.4569,195.2109,195.3623,5628.0
2024-02-08 10:25:00,206.49,207.03,206.49,206.77,7677.0,195.3812,195.8922,195.3812,195.6462,7677.0
2024-02-08 10:30:00,206.69,206.78,206.16,206.35,7668.0,195.5705,195.6556,195.069,195.2488,7668.0
2024-02-08 10:35:00,206.37,206.37,206.03,206.17,3018.0,195.2677,195.2677,194.946,195.0785,3018.0
2024-02-08 10:40:00,206.17,206.25,205.87,206.17,11149.0,195.0785,195.1542,194.7946,195.0785,11149.0
2024-02-08 10:45:00,206.1,206.2,205.99,206.0,2480.0,195.0122,195.1069,194.9081,194.9176,2480.0
2024-02-08 10:50:00,206.06,206.34,206.05,206.22,7812.0,194.9744,195.2393,194.9649,195.1258,7812.0
2024-02-08 10:55:00,206.29,206.29,206.09,206.25,4127.0,195.192,195.192,195.0028,195.1542,4127.0
2024-02-08 11:00:00,206.25,206.25,206.03,206.03,2663.0,195.1542,195.1542,194.946,194.946,2663.0
2024-02-08 11:05:00,206.03,206.12,205.73,205.74,3776.0,194.946,195.0312,194.6621,194.6716,3776.0
2024-02-08 11:10:00,205.68,205.74,205.59,205.73,2693.0,194.6148,194.6716,194.5297,194.6621,2693.0
2024-02-08 11:15:00,205.63,205.63,205.3,205.4,5622.0,194.5675,194.5675,194.2553,194.3499,5622.0
2024-02-08 11:20:00,205.41,205.58,205.39,205.58,6436.0,194.3594,194.5202,194.3404,194.5202,6436.0
2024-02-08 11:25:00,205.71,205.95,205.63,205.85,6740.0,194.6432,194.8703,194.5675,194.7757,6740.0
2024-02-08 11:30:00,205.84,206.08,205.56,205.59,8408.0,194.7662,194.9933,194.5013,194.5297,8408.0
2024-02-08 11:35:00,205.53,205.56,205.37,205.44,6355.0,194.4729,194.5013,194.3215,194.3877,6355.0
2024-02-08 11:40:00,205.69,205.71,205.55,205.64,2618.0,194.6243,194.6432,194.4918,194.577,2618.0
2024-02-08 11:45:00,205.69,205.81,205.45,205.6,8914.0,194.6243,194.7378,194.3972,194.5391,8914.0
2024-02-08 11:50:00,205.63,205.72,205.42,205.52,4255.0,194.5675,194.6527,194.3688,194.4634,4255.0
2024-02-08 11:55:00,205.49,205.68,205.45,205.68,4821.0,194.435,194.6148,194.3972,194.6148,4821.0
2024-02-08 12:00:00,205.72,205.85,205.56,205.85,23628.0,194.6527,194.7757,194.5013,194.7757,23628.0
2024-02-08 12:05:00,205.88,206.13,205.87,205.92,6339.0,194.8041,195.0406,194.7946,194.8419,6339.0
2024-02-08 12:10:00,205.9,205.94,205.83,205.89,2142.0,194.823,194.8608,194.7568,194.8135,2142.0
2024-02-08 12:15:00,205.87,206.0,205.77,206.0,11293.0,194.7946,194.9176,194.7,194.9176,11293.0
2024-02-08 12:20:00,205.99,206.15,205.82,206.15,5588.0,194.9081,195.0595,194.7473,195.0595,5588.0
2024-02-08 12:25:00,206.18,206.18,205.96,206.08,5404.0,195.0879,195.0879,194.8798,194.9933,5404.0
2024-02-08 12:30:00,206.05,206.44,206.03,206.33,18220.0,194.9649,195.3339,194.946,195.2299,18220.0
2024-02-08 12:35:00,206.28,206.4,205.83,205.88,12411.0,195.1825,195.2961,194.7568,194.8041,12411.0
2024-02-08 12:40:00,205.81,206.03,205.75,205.92,9841.0,194.7378,194.946,194.6811,194.8419,9841.0
2024-02-08 12:45:00,205.98,205.99,205.89,205.95,3427.0,194.8987,194.9081,194.8135,194.8703,3427.0
2024-02-08 12:50:00,206.0,206.04,205.82,205.97,6412.0,194.9176,194.9555,194.7473,194.8892,6412.0
2024-02-08 12:55:00,205.98,206.05,205.98,206.04,1803.0,194.8987,194.9649,194.8987,194.9555,1803.0
2024-02-08 13:00:00,206.08,206.24,206.07,206.21,6773.0,194.9933,195.1447,194.9838,195.1163,6773.0
2024-02-08 13:05:00,206.22,206.22,205.98,206.0,1712.0,195.1258,195.1258,194.8987,194.9176,1712.0
2024-02-08 13:10:00,205.92,206.07,205.89,206.07,7006.0,194.8419,194.9838,194.8135,194.9838,7006.0
2024-02-08 13:15:00,206.09,206.18,205.99,206.18,2526.0,195.0028,195.0879,194.9081,195.0879,2526.0
2024-02-08 13:20:00,206.16,206.21,206.09,206.09,4913.0,195.069,195.1163,195.0028,195.0028,4913.0
2024-02-08 13:25:00,206.08,206.13,205.89,205.94,10415.0,194.9933,195.0406,194.8135,194.8608,10415.0
2024-02-08 13:30:00,205.93,205.93,205.76,205.84,4108.0,194.8514,194.8514,194.6905,194.7662,4108.0
2024-02-08 13:35:00,205.86,206.01,205.86,205.93,3417.0,194.7851,194.9271,194.7851,194.8514,3417.0
2024-02-08 13:40:00,205.94,205.97,205.83,205.85,3537.0,194.8608,194.8892,194.7568,194.7757,3537.0
2024-02-08 13:45:00,205.95,206.09,205.93,206.08,5330.0,194.8703,195.0028,194.8514,194.9933,5330.0
2024-02-08 13:50:00,206.09,206.22,205.99,206.12,10356.0,195.0028,195.1258,194.9081,195.0312,10356.0
2024-02-08 13:55:00,206.06,206.15,205.94,206.01,12451.0,194.9744,195.0595,194.8608,194.9271,12451.0
2024-02-08 14:00:00,206.02,206.24,206.0,206.16,13137.0,194.9365,195.1447,194.9176,195.069,13137.0
2024-02-08 14:05:00,206.13,206.37,206.11,206.24,5369.0,195.0406,195.2677,195.0217,195.1447,5369.0
2024-02-08 14:10:00,206.23,206.3,206.16,206.27,2875.0,195.1352,195.2015,195.069,195.1731,2875.0
2024-02-08 14:15:00,206.21,206.48,206.12,206.17,10649.0,195.1163,195.3718,195.0312,195.0785,10649.0
2024-02-08 14:20:00,206.2,206.24,205.93,206.06,23101.0,195.1069,195.1447,194.8514,194.9744,23101.0
2024-02-08 14:25:00,206.06,206.28,205.95,206.23,10557.0,194.9744,195.1825,194.8703,195.1352,10557.0
2024-02-08 14:30:00,206.26,206.4,206.15,206.29,3826.0,195.1636,195.2961,195.0595,195.192,3826.0
2024-02-08 14:35:00,206.3,206.31,206.14,206.17,2762.0,195.2015,195.2109,195.0501,195.0785,2762.0
2024-02-08 14:40:00,206.2,206.26,206.16,206.18,5896.0,195.1069,195.1636,195.069,195.0879,5896.0
2024-02-08 14:45:00,206.19,206.22,206.12,206.13,5019.0,195.0974,195.1258,195.0312,195.0406,5019.0
2024-02-08 14:50:00,206.13,206.2,206.11,206.15,1800.0,195.0406,195.1069,195.0217,195.0595,1800.0
2024-02-08 14:55:00,206.18,206.21,206.11,206.11,4478.0,195.0879,195.1163,195.0217,195.0217,4478.0
2024-02-08 15:00:00,206.13,206.13,205.97,205.97,3741.0,195.0406,195.0406,194.8892,194.8892,3741.0
2024-02-08 15:05:00,205.99,205.99,205.74,205.74,4545.0,194.9081,194.9081,194.6716,194.6716,4545.0
2024-02-08 15:10:00,205.76,205.77,205.61,205.62,3247.0,194.6905,194.7,194.5486,194.5581,3247.0
2024-02-08 15:15:00,205.66,205.69,205.55,205.61,4669.0,194.5959,194.6243,194.4918,194.5486,4669.0
2024-02-08 15:20:00,205.59,205.7,205.51,205.59,4370.0,194.5297,194.6337,194.454,194.5297,4370.0
2024-02-08 15:25:00,205.56,205.56,205.32,205.32,10849.0,194.5013,194.5013,194.2742,194.2742,10849.0
2024-02-08 15:30:00,205.35,205.48,205.35,205.4,7955.0,194.3026,194.4256,194.3026,194.3499,7955.0
2024-02-08 15:35:00,205.44,205.52,205.27,205.3,16726.0,194.3877,194.4634,194.2269,194.2553,16726.0
2024-02-08 15:40:00,205.28,205.3,204.94,205.0,26843.0,194.2363,194.2553,193.9146,193.9714,26843.0
2024-02-08 15:45:00,204.96,205.0,204.15,204.17,64521.0,193.9336,193.9714,193.1671,193.1861,64521.0
2024-02-08 15:50:00,204.13,204.37,203.64,203.67,71458.0,193.1482,193.3753,192.6846,192.713,71458.0
2024-02-08 15:55:00,203.57,204.02,203.49,204.01,110018.0,192.6183,193.0441,192.5426,193.0347,110018.0
2024-02-09 09:30:00,204.66,204.99,203.61,204.99,18765.0,193.6497,193.9619,192.6562,193.9619,18765.0
2024-02-09 09:35:00,205.0,205.24,204.02,204.47,11078.0,193.9714,194.1985,193.0441,193.4699,11078.0
2024-02-09 09:40:00,204.47,205.12,204.28,204.28,7543.0,193.4699,194.085,193.2901,193.2901,7543.0
2024-02-09 09:45:00,204.32,204.74,204.16,204.4,8475.0,193.328,193.7254,193.1766,193.4037,8475.0
2024-02-09 09:50:00,204.53,204.75,204.31,204.74,9382.0,193.5267,193.7349,193.3185,193.7254,9382.0
2024-02-09 09:55:00,204.77,204.85,204.51,204.8,6338.0,193.7538,193.8295,193.5078,193.7822,6338.0
2024-02-09 10:00:00,204.86,205.18,204.64,205.08,15964.0,193.8389,194.1417,193.6308,194.0471,15964.0
2024-02-09 10:05:00,205.03,205.13,204.69,204.96,9590.0,193.9998,194.0944,193.6781,193.9336,9590.0
2024-02-09 10:10:00,204.91,205.01,204.77,204.93,6021.0,193.8862,193.9809,193.7538,193.9052,6021.0
2024-02-09 10:15:00,204.91,205.02,204.7,204.7,8662.0,193.8862,193.9903,193.6875,193.6875,8662.0
2024-02-09 10:20:00,204.81,204.88,204.61,204.79,4809.0,193.7916,193.8579,193.6024,193.7727,4809.0
2024-02-09 10:25:00,204.76,204.78,204.39,204.6,10027.0,193.7443,193.7632,193.3942,193.5929,10027.0
2024-02-09 10:30:00,204.57,204.57,204.12,204.12,6008.0,193.5645,193.5645,193.1388,193.1388,6008.0
2024-02-09 10:35:00,204.09,204.35,203.99,203.99,7588.0,193.1104,193.3564,193.0157,193.0157,7588.0
2024-02-09 10:40:00,204.08,204.22,204.04,204.18,3250.0,193.1009,193.2334,193.0631,193.1955,3250.0
2024-02-09 10:45:00,204.18,204.2,203.79,203.88,3476.0,193.1955,193.2144,192.8265,192.9117,3476.0
2024-02-09 10:50:00,203.84,204.31,203.75,204.31,6200.0,192.8738,193.3185,192.7887,193.3185,6200.0
2024-02-09 10:55:00,204.26,204.5,204.2,204.25,27473.0,193.2712,193.4983,193.2144,193.2618,27473.0
2024-02-09 11:00:00,204.32,204.69,204.13,204.69,8950.0,193.328,193.6781,193.1482,193.6781,8950.0
2024-02-09 11:05:00,204.75,204.79,204.58,204.69,4754.0,193.7349,193.7727,193.574,193.6781,4754.0
2024-02-09 11:10:00,204.61,204.78,204.61,204.67,4998.0,193.6024,193.7632,193.6024,193.6592,4998.0
2024-02-09 11:15:00,204.71,204.73,204.48,204.51,3694.0,193.697,193.7159,193.4794,193.5078,3694.0
2024-02-09 11:20:00,204.51,204.7,204.51,204.7,6803.0,193.5078,193.6875,193.5078,193.6875,6803.0
2024-02-09 11:25:00,204.64,204.68,204.59,204.67,1722.0,193.6308,193.6686,193.5835,193.6592,1722.0
2024-02-09 11:30:00,204.62,204.78,204.62,204.72,5361.0,193.6119,193.7632,193.6119,193.7065,5361.0
2024-02-09 11:35:00,204.75,204.81,204.63,204.67,8311.0,193.7349,193.7916,193.6213,193.6592,8311.0
2024-02-09 11:40:00,204.67,204.72,204.59,204.71,3721.0,193.6592,193.7065,193.5835,193.697,3721.0
2024-02-09 11:45:00,204.71,204.71,204.48,204.57,10797.0,193.697,193.697,193.4794,193.5645,10797.0
2024-02-09 11:50:00,204.55,204.66,204.51,204.54,12321.0,193.5456,193.6497,193.5078,193.5362,12321.0
2024-02-09 11:55:00,204.54,204.81,204.54,204.73,4885.0,193.5362,193.7916,193.5362,193.7159,4885.0
2024-02-09 12:00:00,204.73,204.79,204.57,204.79,8442.0,193.7159,193.7727,193.5645,193.7727,8442.0
2024-02-09 12:05:00,204.82,204.94,204.82,204.92,2550.0,193.8011,193.9146,193.8011,193.8957,2550.0
2024-02-09 12:10:00,204.96,205.14,204.91,205.09,9233.0,193.9336,194.1039,193.8862,194.0566,9233.0
2024-02-09 12:15:00,205.11,205.16,204.9,204.98,4354.0,194.0755,194.1228,193.8768,193.9525,4354.0
2024-02-09 12:20:00,204.97,205.18,204.96,205.18,8998.0,193.943,194.1417,193.9336,194.1417,8998.0
2024-02-09 12:25:00,205.18,205.26,205.05,205.23,13185.0,194.1417,194.2174,194.0187,194.189,13185.0
2024-02-09 12:30:00,205.23,205.27,205.19,205.26,4369.0,194.189,194.2269,194.1512,194.2174,4369.0
2024-02-09 12:35:00,205.3,205.32,205.18,205.23,5230.0,194.2553,194.2742,194.1417,194.189,5230.0
2024-02-09 12:40:00,205.23,205.31,205.2,205.31,3962.0,194.189,194.2647,194.1606,194.2647,3962.0
2024-02-09 12:45:00,205.29,205.33,204.93,205.11,9968.0,194.2458,194.2837,193.9052,194.0755,9968.0
2024-02-09 12:50:00,205.06,205.25,205.03,205.19,3154.0,194.0282,194.208,193.9998,194.1512,3154.0
2024-02-09 12:55:00,205.15,205.27,205.08,205.12,10812.0,194.1133,194.2269,194.0471,194.085,10812.0
2024-02-09 13:00:00,205.14,205.15,205.11,205.11,1100.0,194.1039,194.1133,194.0755,194.0755,1100.0
2024-02-09 13:05:00,205.14,205.14,205.03,205.1,3630.0,194.1039,194.1039,193.9998,194.066,3630.0
2024-02-09 13:10:00,205.09,205.09,204.91,204.97,3688.0,194.0566,194.0566,193.8862,193.943,3688.0
2024-02-09 13:15:00,204.96,205.0,204.92,204.98,5807.0,193.9336,193.9714,193.8957,193.9525,5807.0
2024-02-09 13:20:00,204.92,205.0,204.92,205.0,3200.0,193.8957,193.9714,193.8957,193.9714,3200.0
2024-02-09 13:25:00,204.96,204.96,204.85,204.93,2391.0,193.9336,193.9336,193.8295,193.9052,2391.0
2024-02-09 13:30:00,204.97,205.0,204.87,204.97,2867.0,193.943,193.9714,193.8484,193.943,2867.0
2024-02-09 13:35:00,204.97,204.98,204.91,204.96,2643.0,193.943,193.9525,193.8862,193.9336,2643.0
2024-02-09 13:40:00,204.96,204.99,204.87,204.87,3166.0,193.9336,193.9619,193.8484,193.8484,3166.0
2024-02-09 13:45:00,204.88,205.1,204.88,205.06,6753.0,193.8579,194.066,193.8579,194.0282,6753.0
2024-02-09 13:50:00,205.07,205.15,205.02,205.08,3045.0,194.0376,194.1133,193.9903,194.0471,3045.0
2024-02-09 13:55:00,205.05,205.24,205.0,205.21,6817.0,194.0187,194.1985,193.9714,194.1701,6817.0
2024-02-09 14:00:00,205.19,205.24,205.0,205.19,12168.0,194.1512,194.1985,193.9714,194.1512,12168.0
2024-02-09 14:05:00,205.25,205.3,205.14,205.17,4940.0,194.208,194.2553,194.1039,194.1323,4940.0
2024-02-09 14:10:00,205.18,205.34,205.17,205.31,7395.0,194.1417,194.2931,194.1323,194.2647,7395.0
2024-02-09 14:15:00,205.3,205.34,205.25,205.28,7704.0,194.2553,194.2931,194.208,194.2363,7704.0
2024-02-09 14:20:00,205.28,205.32,205.21,205.31,4947.0,194.2363,194.2742,194.1701,194.2647,4947.0
2024-02-09 14:25:00,205.29,205.3,205.16,205.3,24427.0,194.2458,194.2553,194.1228,194.2553,24427.0
2024-02-09 14:30:00,205.29,205.45,205.26,205.33,6505.0,194.2458,194.3972,194.2174,194.2837,6505.0
2024-02-09 14:35:00,205.35,205.37,205.24,205.24,8072.0,194.3026,194.3215,194.1985,194.1985,8072.0
2024-02-09 14:40:00,205.24,205.27,205.16,205.21,19733.0,194.1985,194.2269,194.1228,194.1701,19733.0
2024-02-09 14:45:00,205.24,205.3,205.17,205.22,13497.0,194.1985,194.2553,194.1323,194.1796,13497.0
2024-02-09 14:50:00,205.22,205.3,205.16,205.21,9251.0,194.1796,194.2553,194.1228,194.1701,9251.0
2024-02-09 14:55:00,205.14,205.23,205.11,205.23,8352.0,194.1039,194.189,194.0755,194.189,8352.0
2024-02-09 15:00:00,205.24,205.24,205.11,205.14,8275.0,194.1985,194.1985,194.0755,194.1039,8275.0
2024-02-09 15:05:00,205.14,205.38,205.13,205.37,9926.0,194.1039,194.331,194.0944,194.3215,9926.0
2024-02-09 15:10:00,205.34,205.51,205.25,205.5,11480.0,194.2931,194.454,194.208,194.4445,11480.0
2024-02-09 15:15:00,205.45,205.6,205.41,205.48,9021.0,194.3972,194.5391,194.3594,194.4256,9021.0
2024-02-09 15:20:00,205.48,205.55,205.4,205.49,8990.0,194.4256,194.4918,194.3499,194.435,8990.0
2024-02-09 15:25:00,205.49,205.59,205.48,205.53,6428.0,194.435,194.5297,194.4256,194.4729,6428.0
2024-02-09 15:30:00,205.54,205.6,205.39,205.51,9390.0,194.4824,194.5391,194.3404,194.454,9390.0
2024-02-09 15:35:00,205.48,205.52,205.14,205.14,8403.0,194.4256,194.4634,194.1039,194.1039,8403.0
2024-02-09 15:40:00,205.2,205.2,205.03,205.08,12853.0,194.1606,194.1606,193.9998,194.0471,12853.0
2024-02-09 15:45:00,205.01,205.01,204.83,204.83,13408.0,193.9809,193.9809,193.8106,193.8106,13408.0
2024-02-09 15:50:00,204.85,205.02,204.82,204.93,37841.0,193.8295,193.9903,193.8011,193.9052,37841.0
2024-02-09 15:55:00,204.94,205.18,204.91,205.09,78946.0,193.9146,194.1417,193.8862,194.0566,78946.0
2024-02-12 09:30:00,205.37,205.98,205.06,205.71,22056.0,194.3215,194.8987,194.0282,194.6432,22056.0
2024-02-12 09:35:00,205.57,205.61,205.1,205.23,7119.0,194.5107,194.5486,194.066,194.189,7119.0
2024-02-12 09:40:00,205.48,205.75,205.38,205.75,4250.0,194.4256,194.6811,194.331,194.6811,4250.0
2024-02-12 09:45:00,205.73,206.34,205.57,206.34,4632.0,194.6621,195.2393,194.5107,195.2393,4632.0
2024-02-12 09:50:00,206.38,206.51,205.8,206.04,8386.0,195.2772,195.4002,194.7284,194.9555,8386.0
2024-02-12 09:55:00,206.0,206.11,205.8,205.89,7900.0,194.9176,195.0217,194.7284,194.8135,7900.0
2024-02-12 10:00:00,205.91,206.53,205.84,206.53,10149.0,194.8325,195.4191,194.7662,195.4191,10149.0
2024-02-12 10:05:00,206.68,206.68,206.32,206.34,5453.0,195.561,195.561,195.2204,195.2393,5453.0
2024-02-12 10:10:00,206.34,206.62,206.3,206.62,4611.0,195.2393,195.5043,195.2015,195.5043,4611.0
2024-02-12 10:15:00,206.63,206.68,206.46,206.49,8135.0,195.5137,195.561,195.3529,195.3812,8135.0
2024-02-12 10:20:00,206.51,206.73,206.45,206.59,6185.0,195.4002,195.6083,195.3434,195.4759,6185.0
2024-02-12 10:25:00,206.54,206.57,206.3,206.44,7546.0,195.4286,195.4569,195.2015,195.3339,7546.0
2024-02-12 10:30:00,206.47,206.47,206.0,206.05,5061.0,195.3623,195.3623,194.9176,194.9649,5061.0
2024-02-12 10:35:00,206.09,206.48,206.04,206.48,26483.0,195.0028,195.3718,194.9555,195.3718,26483.0
2024-02-12 10:40:00,206.42,206.69,206.25,206.69,6518.0,195.315,195.5705,195.1542,195.5705,6518.0
2024-02-12 10:45:00,206.7,206.86,206.49,206.65,24537.0,195.58,195.7313,195.3812,195.5326,24537.0
2024-02-12 10:50:00,206.64,206.95,206.64,206.89,5792.0,195.5232,195.8165,195.5232,195.7597,5792.0
2024-02-12 10:55:00,206.9,207.05,206.77,207.05,12572.0,195.7692,195.9111,195.6462,195.9111,12572.0
2024-02-12 11:00:00,207.06,207.16,206.92,207.0,10073.0,195.9206,196.0152,195.7881,195.8638,10073.0
2024-02-12 11:05:00,207.01,207.18,206.92,207.13,11868.0,195.8733,196.0341,195.7881,195.9868,11868.0
2024-02-12 11:10:00,207.09,207.09,206.88,206.98,6388.0,195.949,195.949,195.7503,195.8449,6388.0
2024-02-12 11:15:00,206.95,207.04,206.87,206.99,5541.0,195.8165,195.9017,195.7408,195.8543,5541.0
2024-02-12 11:20:00,207.09,207.22,207.03,207.16,6631.0,195.949,196.072,195.8922,196.0152,6631.0
2024-02-12 11:25:00,207.17,207.35,207.12,207.32,3614.0,196.0247,196.195,195.9774,196.1666,3614.0
2024-02-12 11:30:00,207.34,207.52,207.33,207.44,5693.0,196.1855,196.3558,196.1761,196.2801,5693.0
2024-02-12 11:35:00,207.45,207.59,207.37,207.53,8478.0,196.2896,196.4221,196.2139,196.3653,8478.0
2024-02-12 11:40:00,207.58,207.82,207.44,207.66,8581.0,196.4126,196.6397,196.2801,196.4883,8581.0
2024-02-12 11:45:00,207.7,207.7,207.34,207.56,23894.0,196.5262,196.5262,196.1855,196.3937,23894.0
2024-02-12 11:50:00,207.55,207.56,207.46,207.48,2216.0,196.3842,196.3937,196.2991,196.318,2216.0
2024-02-12 11:55:00,207.5,207.5,207.2,207.27,3929.0,196.3369,196.3369,196.0531,196.1193,3929.0
2024-02-12 12:00:00,207.24,207.25,207.09,207.21,5550.0,196.0909,196.1004,195.949,196.0625,5550.0
2024-02-12 12:05:00,207.26,207.38,207.18,207.22,11768.0,196.1098,196.2234,196.0341,196.072,11768.0
2024-02-12 12:10:00,207.17,207.17,207.06,207.12,9534.0,196.0247,196.0247,195.9206,195.9774,9534.0
2024-02-12 12:15:00,207.1,207.36,207.07,207.29,3820.0,195.9584,196.2044,195.93,196.1382,3820.0
2024-02-12 12:20:00,207.23,207.23,207.09,207.15,6482.0,196.0814,196.0814,195.949,196.0057,6482.0
2024-02-12 12:25:00,207.19,207.24,207.05,207.22,3615.0,196.0436,196.0909,195.9111,196.072,3615.0
2024-02-12 12:30:00,207.24,207.24,207.15,207.16,4461.0,196.0909,196.0909,196.0057,196.0152,4461.0
2024-02-12 12:35:00,207.13,207.22,207.12,207.22,3788.0,195.9868,196.072,195.9774,196.072,3788.0
2024-02-12 12:40:00,207.18,207.25,207.15,207.25,4346.0,196.0341,196.1004,196.0057,196.1004,4346.0
2024-02-12 12:45:00,207.22,207.22,207.11,207.12,1300.0,196.072,196.072,195.9679,195.9774,1300.0
2024-02-12 12:50:00,207.09,207.13,207.03,207.12,4020.0,195.949,195.9868,195.8922,195.9774,4020.0
2024-02-12 12:55:00,207.12,207.21,207.06,207.08,5092.0,195.9774,196.0625,195.9206,195.9395,5092.0
2024-02-12 13:00:00,207.09,207.25,207.08,207.25,2400.0,195.949,196.1004,195.9395,196.1004,2400.0
2024-02-12 13:05:00,207.24,207.42,207.23,207.37,8320.0,196.0909,196.2612,196.0814,196.2139,8320.0
2024-02-12 13:10:00,207.36,207.46,207.3,207.31,3850.0,196.2044,196.2991,196.1477,196.1571,3850.0
2024-02-12 13:15:00,207.25,207.4,207.24,207.37,3083.0,196.1004,196.2423,196.0909,196.2139,3083.0
2024-02-12 13:20:00,207.37,207.41,207.32,207.34,4010.0,196.2139,196.2518,196.1666,196.1855,4010.0
2024-02-12 13:25:00,207.32,207.32,207.17,207.22,3243.0,196.1666,196.1666,196.0247,196.072,3243.0
2024-02-12 13:30:00,207.28,207.32,207.18,207.21,6683.0,196.1287,196.1666,196.0341,196.0625,6683.0
2024-02-12 13:35:00,207.24,207.62,207.24,207.58,15154.0,196.0909,196.4505,196.0909,196.4126,15154.0
2024-02-12 13:40:00,207.59,207.76,207.48,207.49,23452.0,196.4221,196.5829,196.318,196.3275,23452.0
2024-02-12 13:45:00,207.49,207.59,207.45,207.51,3438.0,196.3275,196.4221,196.2896,196.3464,3438.0
2024-02-12 13:50:00,207.55,207.76,207.48,207.75,5680.0,196.3842,196.5829,196.318,196.5735,5680.0
2024-02-12 13:55:00,207.73,207.74,207.47,207.5,6279.0,196.5545,196.564,196.3085,196.3369,6279.0
2024-02-12 14:00:00,207.49,207.61,207.47,207.61,2812.0,196.3275,196.441,196.3085,196.441,2812.0
2024-02-12 14:05:00,207.63,207.63,207.55,207.59,2315.0,196.4599,196.4599,196.3842,196.4221,2315.0
2024-02-12 14:10:00,207.54,207.58,207.42,207.44,2244.0,196.3748,196.4126,196.2612,196.2801,2244.0
2024-02-12 14:15:00,207.44,207.53,207.19,207.19,5458.0,196.2801,196.3653,196.0436,196.0436,5458.0
2024-02-12 14:20:00,207.18,207.31,207.09,207.27,5805.0,196.0341,196.1571,195.949,196.1193,5805.0
2024-02-12 14:25:00,207.3,207.32,207.08,207.11,2901.0,196.1477,196.1666,195.9395,195.9679,2901.0
2024-02-12 14:30:00,207.11,207.17,207.06,207.11,14678.0,195.9679,196.0247,195.9206,195.9679,14678.0
2024-02-12 14:35:00,207.13,207.33,207.12,207.27,14079.0,195.9868,196.1761,195.9774,196.1193,14079.0
2024-02-12 14:40:00,207.26,207.27,207.03,207.11,12823.0,196.1098,196.1193,195.8922,195.9679,12823.0
2024-02-12 14:45:00,207.1,207.1,206.67,206.71,5953.0,195.9584,195.9584,195.5516,195.5894,5953.0
2024-02-12 14:50:00,206.68,206.82,206.67,206.81,3203.0,195.561,195.6935,195.5516,195.684,3203.0
2024-02-12 14:55:00,206.84,206.89,206.76,206.84,6624.0,195.7124,195.7597,195.6367,195.7124,6624.0
2024-02-12 15:00:00,206.88,206.96,206.84,206.84,12920.0,195.7503,195.826,195.7124,195.7124,12920.0
2024-02-12 15:05:00,206.87,206.87,206.71,206.73,3261.0,195.7408,195.7408,195.5894,195.6083,3261.0
2024-02-12 15:10:00,206.75,206.91,206.74,206.88,5833.0,195.6273,195.7787,195.6178,195.7503,5833.0
2024-02-12 15:15:00,206.93,206.93,206.74,206.78,7487.0,195.7976,195.7976,195.6178,195.6556,7487.0
2024-02-12 15:20:00,206.78,206.85,206.78,206.85,3277.0,195.6556,195.7219,195.6556,195.7219,3277.0
2024-02-12 15:25:00,206.82,206.96,206.79,206.89,5524.0,195.6935,195.826,195.6651,195.7597,5524.0
2024-02-12 15:30:00,206.89,206.98,206.86,206.89,5384.0,195.7597,195.8449,195.7313,195.7597,5384.0
2024-02-12 15:35:00,206.85,206.9,206.83,206.89,6667.0,195.7219,195.7692,195.703,195.7597,6667.0
2024-02-12 15:40:00,206.89,207.03,206.85,206.98,10923.0,195.7597,195.8922,195.7219,195.8449,10923.0
2024-02-12 15:45:00,206.96,207.05,206.76,206.95,11939.0,195.826,195.9111,195.6367,195.8165,11939.0
2024-02-12 15:50:00,206.96,207.04,206.77,206.84,31250.0,195.826,195.9017,195.6462,195.7124,31250.0
2024-02-12 15:55:00,206.83,206.87,206.66,206.84,48815.0,195.703,195.7408,195.5421,195.7124,48815.0
2024-02-13 09:30:00,207.4,210.37,207.4,210.04,57002.0,196.2423,199.0525,196.2423,198.7403,57002.0
2024-02-13 09:35:00,209.96,210.2,208.03,208.04,26382.0,198.6646,198.8917,196.8384,196.8479,26382.0
2024-02-13 09:40:00,208.2,209.25,207.69,208.66,23856.0,196.9993,197.9928,196.5167,197.4345,23856.0
2024-02-13 09:45:00,208.56,208.56,207.57,207.76,16577.0,197.3399,197.3399,196.4031,196.5829,16577.0
2024-02-13 09:50:00,207.76,208.3,207.44,207.7,18063.0,196.5829,197.0939,196.2801,196.5262,18063.0
2024-02-13 09:55:00,207.79,207.81,207.38,207.56,13244.0,196.6113,196.6302,196.2234,196.3937,13244.0
2024-02-13 10:00:00,207.55,207.68,207.1,207.45,17553.0,196.3842,196.5072,195.9584,196.2896,17553.0
2024-02-13 10:05:00,207.41,207.71,207.0,207.45,7439.0,196.2518,196.5356,195.8638,196.2896,7439.0
2024-02-13 10:10:00,207.45,207.48,207.25,207.43,5033.0,196.2896,196.318,196.1004,196.2707,5033.0
2024-02-13 10:15:00,207.44,207.57,207.21,207.36,10693.0,196.2801,196.4031,196.0625,196.2044,10693.0
2024-02-13 10:20:00,207.35,207.45,207.17,207.38,9326.0,196.195,196.2896,196.0247,196.2234,9326.0
2024-02-13 10:25:00,207.39,207.41,207.23,207.35,13231.0,196.2328,196.2518,196.0814,196.195,13231.0
2024-02-13 10:30:00,207.25,207.45,207.22,207.45,13626.0,196.1004,196.2896,196.072,196.2896,13626.0
2024-02-13 10:35:00,207.4,207.4,207.13,207.18,20720.0,196.2423,196.2423,195.9868,196.0341,20720.0
2024-02-13 10:40:00,207.17,207.17,206.05,206.35,14976.0,196.0247,196.0247,194.9649,195.2488,14976.0
2024-02-13 10:45:00,206.28,206.63,206.05,206.61,8349.0,195.1825,195.5137,194.9649,195.4948,8349.0
2024-02-13 10:50:00,206.5,206.65,206.46,206.65,9916.0,195.3907,195.5326,195.3529,195.5326,9916.0
2024-02-13 10:55:00,206.62,207.0,206.57,206.81,13504.0,195.5043,195.8638,195.4569,195.684,13504.0
2024-02-13 11:00:00,206.78,206.86,206.61,206.85,14867.0,195.6556,195.7313,195.4948,195.7219,14867.0
2024-02-13 11:05:00,206.78,206.79,206.21,206.27,12603.0,195.6556,195.6651,195.1163,195.1731,12603.0
2024-02-13 11:10:00,206.28,206.32,206.15,206.29,7420.0,195.1825,195.2204,195.0595,195.192,7420.0
2024-02-13 11:15:00,206.29,206.57,206.29,206.54,4756.0,195.192,195.4569,195.192,195.4286,4756.0
2024-02-13 11:20:00,206.54,206.73,206.48,206.64,6160.0,195.4286,195.6083,195.3718,195.5232,6160.0
2024-02-13 11:25:00,206.62,206.84,206.42,206.76,6169.0,195.5043,195.7124,195.315,195.6367,6169.0
2024-02-13 11:30:00,206.84,207.0,206.8,206.88,4404.0,195.7124,195.8638,195.6746,195.7503,4404.0
2024-02-13 11:35:00,206.87,206.9,206.76,206.9,3839.0,195.7408,195.7692,195.6367,195.7692,3839.0
2024-02-13 11:40:00,206.8,206.83,206.76,206.82,3930.0,195.6746,195.703,195.6367,195.6935,3930.0
2024-02-13 11:45:00,206.78,206.89,206.73,206.79,6405.0,195.6556,195.7597,195.6083,195.6651,6405.0
2024-02-13 11:50:00,206.82,206.9,206.79,206.85,10530.0,195.6935,195.7692,195.6651,195.7219,10530.0
2024-02-13 11:55:00,206.83,206.95,206.78,206.89,5803.0,195.703,195.8165,195.6556,195.7597,5803.0
2024-02-13 12:00:00,206.85,206.85,206.79,206.85,4447.0,195.7219,195.7219,195.6651,195.7219,4447.0
2024-02-13 12:05:00,206.86,206.87,206.74,206.75,4005.0,195.7313,195.7408,195.6178,195.6273,4005.0
2024-02-13 12:10:00,206.73,207.0,206.68,206.91,5010.0,195.6083,195.8638,195.561,195.7787,5010.0
2024-02-13 12:15:00,207.0,207.06,206.91,207.06,4115.0,195.8638,195.9206,195.7787,195.9206,4115.0
2024-02-13 12:20:00,207.06,207.21,207.06,207.2,4133.0,195.9206,196.0625,195.9206,196.0531,4133.0
2024-02-13 12:25:00,207.22,207.46,207.22,207.45,13515.0,196.072,196.2991,196.072,196.2896,13515.0
2024-02-13 12:30:00,207.42,207.48,206.98,207.03,20692.0,196.2612,196.318,195.8449,195.8922,20692.0
2024-02-13 12:35:00,207.1,207.18,207.02,207.11,4499.0,195.9584,196.0341,195.8827,195.9679,4499.0
2024-02-13 12:40:00,207.08,207.18,207.04,207.18,5323.0,195.9395,196.0341,195.9017,196.0341,5323.0
2024-02-13 12:45:00,207.2,207.29,207.19,207.19,5418.0,196.0531,196.1382,196.0436,196.0436,5418.0
2024-02-13 12:50:00,207.17,207.21,206.91,206.94,4859.0,196.0247,196.0625,195.7787,195.807,4859.0
2024-02-13 12:55:00,206.91,206.97,206.76,206.76,2850.0,195.7787,195.8354,195.6367,195.6367,2850.0
2024-02-13 13:00:00,206.7,206.79,206.68,206.73,2600.0,195.58,195.6651,195.561,195.6083,2600.0
2024-02-13 13:05:00,206.72,206.77,206.58,206.61,3650.0,195.5989,195.6462,195.4664,195.4948,3650.0
2024-02-13 13:10:00,206.6,206.73,206.57,206.73,3857.0,195.4853,195.6083,195.4569,195.6083,3857.0
2024-02-13 13:15:00,206.76,206.91,206.76,206.82,3608.0,195.6367,195.7787,195.6367,195.6935,3608.0
2024-02-13 13:20:00,206.85,206.88,206.73,206.76,3050.0,195.7219,195.7503,195.6083,195.6367,3050.0
2024-02-13 13:25:00,206.76,206.99,206.72,206.99,7960.0,195.6367,195.8543,195.5989,195.8543,7960.0
2024-02-13 13:30:00,206.99,207.1,206.75,206.75,32781.0,195.8543,195.9584,195.6273,195.6273,32781.0
2024-02-13 13:35:00,206.74,206.89,206.72,206.82,6534.0,195.6178,195.7597,195.5989,195.6935,6534.0
2024-02-13 13:40:00,206.83,206.83,206.61,206.74,3023.0,195.703,195.703,195.4948,195.6178,3023.0
2024-02-13 13:45:00,206.69,206.81,206.69,206.79,17836.0,195.5705,195.684,195.5705,195.6651,17836.0
2024-02-13 13:50:00,206.78,206.79,206.44,206.58,9891.0,195.6556,195.6651,195.3339,195.4664,9891.0
2024-02-13 13:55:00,206.57,206.81,206.53,206.79,3855.0,195.4569,195.684,195.4191,195.6651,3855.0
2024-02-13 14:00:00,206.76,206.79,206.55,206.64,6131.0,195.6367,195.6651,195.438,195.5232,6131.0
2024-02-13 14:05:00,206.6,206.61,206.25,206.25,4388.0,195.4853,195.4948,195.1542,195.1542,4388.0
2024-02-13 14:10:00,206.26,206.27,205.96,206.01,5034.0,195.1636,195.1731,194.8798,194.9271,5034.0
2024-02-13 14:15:00,206.07,206.08,205.61,205.66,6149.0,194.9838,194.9933,194.5486,194.5959,6149.0
2024-02-13 14:20:00,205.66,205.97,205.42,205.79,15281.0,194.5959,194.8892,194.3688,194.7189,15281.0
2024-02-13 14:25:00,205.79,205.88,205.71,205.72,5389.0,194.7189,194.8041,194.6432,194.6527,5389.0
2024-02-13 14:30:00,205.76,206.04,205.75,205.94,6952.0,194.6905,194.9555,194.6811,194.8608,6952.0
2024-02-13 14:35:00,206.02,206.26,206.02,206.26,2668.0,194.9365,195.1636,194.9365,195.1636,2668.0
2024-02-13 14:40:00,206.27,206.37,206.2,206.26,5751.0,195.1731,195.2677,195.1069,195.1636,5751.0
2024-02-13 14:45:00,206.14,206.61,206.14,206.47,24667.0,195.0501,195.4948,195.0501,195.3623,24667.0
2024-02-13 14:50:00,206.47,206.47,206.14,206.18,9282.0,195.3623,195.3623,195.0501,195.0879,9282.0
2024-02-13 14:55:00,206.12,206.43,206.05,206.36,8244.0,195.0312,195.3245,194.9649,195.2582,8244.0
2024-02-13 15:00:00,206.37,206.46,206.06,206.15,7442.0,195.2677,195.3529,194.9744,195.0595,7442.0
2024-02-13 15:05:00,206.17,206.26,206.04,206.18,8994.0,195.0785,195.1636,194.9555,195.0879,8994.0
2024-02-13 15:10:00,206.2,206.45,206.15,206.45,6226.0,195.1069,195.3434,195.0595,195.3434,6226.0
2024-02-13 15:15:00,206.42,206.44,206.24,206.24,8475.0,195.315,195.3339,195.1447,195.1447,8475.0
2024-02-13 15:20:00,206.28,206.52,206.24,206.49,15559.0,195.1825,195.4096,195.1447,195.3812,15559.0
2024-02-13 15:25:00,206.49,206.6,206.23,206.29,29794.0,195.3812,195.4853,195.1352,195.192,29794.0
2024-02-13 15:30:00,206.26,206.54,206.22,206.54,13999.0,195.1636,195.4286,195.1258,195.4286,13999.0
2024-02-13 15:35:00,206.55,206.92,206.54,206.92,14939.0,195.438,195.7881,195.4286,195.7881,14939.0
2024-02-13 15:40:00,206.93,207.24,206.92,207.24,14215.0,195.7976,196.0909,195.7881,196.0909,14215.0
2024-02-13 15:45:00,207.24,207.37,207.19,207.26,24387.0,196.0909,196.2139,196.0436,196.1098,24387.0
2024-02-13 15:50:00,207.27,207.4,207.09,207.3,38407.0,196.1193,196.2423,195.949,196.1477,38407.0
2024-02-13 15:55:00,207.32,207.66,207.29,207.54,87929.0,196.1666,196.4883,196.1382,196.3748,87929.0
2024-02-14 09:30:00,210.5,211.59,209.46,211.55,51174.0,199.1755,200.2069,198.1915,200.169,51174.0
2024-02-14 09:35:00,211.56,214.67,211.03,214.67,65734.0,200.1785,203.1212,199.677,203.1212,65734.0
2024-02-14 09:40:00,214.59,216.25,213.71,216.04,54975.0,203.0455,204.6162,202.2128,204.4175,54975.0
2024-02-14 09:45:00,216.04,217.35,214.86,217.23,61418.0,204.4175,205.657,203.301,205.5435,61418.0
2024-02-14 09:50:00,217.3,218.9,217.09,218.64,75934.0,205.6097,207.1236,205.411,206.8776,75934.0
2024-02-14 09:55:00,218.69,218.79,216.09,216.09,47829.0,206.9249,207.0195,204.4648,204.4648,47829.0
2024-02-14 10:00:00,216.09,217.04,215.79,216.31,45331.0,204.4648,205.3637,204.1809,204.673,45331.0
2024-02-14 10:05:00,216.32,217.66,216.32,217.09,30484.0,204.6824,205.9503,204.6824,205.411,30484.0
2024-02-14 10:10:00,217.26,219.09,217.26,218.25,37331.0,205.5718,207.3034,205.5718,206.5086,37331.0
2024-02-14 10:15:00,218.47,218.85,217.18,217.49,23986.0,206.7167,207.0763,205.4961,205.7895,23986.0
2024-02-14 10:20:00,217.72,218.23,216.89,217.97,19630.0,206.0071,206.4897,205.2217,206.2436,19630.0
2024-02-14 10:25:00,218.0,218.52,217.71,218.41,12411.0,206.272,206.7641,205.9976,206.66,12411.0
2024-02-14 10:30:00,218.54,218.88,217.7,218.17,15553.0,206.783,207.1047,205.9882,206.4329,15553.0
2024-02-14 10:35:00,218.17,218.28,217.1,217.26,11618.0,206.4329,206.537,205.4205,205.5718,11618.0
2024-02-14 10:40:00,217.31,217.84,217.17,217.77,24353.0,205.6192,206.1206,205.4867,206.0544,24353.0
2024-02-14 10:45:00,217.7,217.93,217.23,217.48,15954.0,205.9882,206.2058,205.5435,205.78,15954.0
2024-02-14 10:50:00,217.45,217.51,216.34,216.56,11814.0,205.7516,205.8084,204.7013,204.9095,11814.0
2024-02-14 10:55:00,216.66,216.88,216.22,216.59,23566.0,205.0041,205.2123,204.5878,204.9379,23566.0
2024-02-14 11:00:00,216.59,217.46,216.59,216.86,33527.0,204.9379,205.7611,204.9379,205.1934,33527.0
2024-02-14 11:05:00,217.08,217.3,216.82,216.92,11973.0,205.4015,205.6097,205.1555,205.2501,11973.0
2024-02-14 11:10:00,216.87,217.38,216.87,217.18,17391.0,205.2028,205.6854,205.2028,205.4961,17391.0
2024-02-14 11:15:00,217.18,217.78,216.69,217.72,14975.0,205.4961,206.0639,205.0325,206.0071,14975.0
2024-02-14 11:20:00,217.83,218.49,217.63,218.49,21080.0,206.1112,206.7357,205.9219,206.7357,21080.0
2024-02-14 11:25:00,218.42,218.51,217.63,217.87,55576.0,206.6694,206.7546,205.9219,206.149,55576.0
2024-02-14 11:30:00,217.9,217.92,217.11,217.16,11762.0,206.1774,206.1963,205.4299,205.4772,11762.0
2024-02-14 11:35:00,217.15,217.19,216.14,216.61,21178.0,205.4678,205.5056,204.5121,204.9568,21178.0
2024-02-14 11:40:00,216.65,216.9,216.31,216.55,7131.0,204.9947,205.2312,204.673,204.9,7131.0
2024-02-14 11:45:00,216.55,216.62,216.05,216.39,13889.0,204.9,204.9663,204.4269,204.7486,13889.0
2024-02-14 11:50:00,216.34,217.0,216.34,216.68,19431.0,204.7013,205.3258,204.7013,205.023,19431.0
2024-02-14 11:55:00,216.65,216.95,216.56,216.88,17694.0,204.9947,205.2785,204.9095,205.2123,17694.0
2024-02-14 12:00:00,216.91,216.91,216.28,216.78,16780.0,205.2407,205.2407,204.6446,205.1177,16780.0
2024-02-14 12:05:00,216.78,216.96,216.55,216.59,8876.0,205.1177,205.288,204.9,204.9379,8876.0
2024-02-14 12:10:00,216.61,216.75,216.0,216.04,11089.0,204.9568,205.0893,204.3796,204.4175,11089.0
2024-02-14 12:15:00,216.13,216.43,215.65,215.83,9711.0,204.5026,204.7865,204.0485,204.2188,9711.0
2024-02-14 12:20:00,215.89,216.03,215.14,215.48,11628.0,204.2755,204.408,203.5659,203.8876,11628.0
2024-02-14 12:25:00,215.49,215.49,214.01,214.17,14166.0,203.8971,203.8971,202.4967,202.6481,14166.0
2024-02-14 12:30:00,214.11,214.97,213.71,214.95,15937.0,202.5913,203.405,202.2128,203.3861,15937.0
2024-02-14 12:35:00,214.95,214.95,214.3,214.4,13934.0,203.3861,203.3861,202.7711,202.8657,13934.0
2024-02-14 12:40:00,214.4,214.47,214.03,214.08,16771.0,202.8657,202.9319,202.5156,202.5629,16771.0
2024-02-14 12:45:00,213.9,214.72,213.9,214.48,16958.0,202.3926,203.1685,202.3926,202.9414,16958.0
2024-02-14 12:50:00,214.41,214.57,214.32,214.4,14999.0,202.8752,203.0266,202.79,202.8657,14999.0
2024-02-14 12:55:00,214.41,214.59,214.37,214.37,9717.0,202.8752,203.0455,202.8373,202.8373,9717.0
2024-02-14 13:00:00,214.42,214.7,213.66,213.66,17821.0,202.8846,203.1496,202.1655,202.1655,17821.0
2024-02-14 13:05:00,213.71,213.89,213.43,213.48,9653.0,202.2128,202.3831,201.9479,201.9952,9653.0
2024-02-14 13:10:00,213.47,213.72,213.37,213.6,8128.0,201.9857,202.2223,201.8911,202.1087,8128.0
2024-02-14 13:15:00,213.58,213.65,213.18,213.55,7575.0,202.0898,202.1561,201.7113,202.0614,7575.0
2024-02-14 13:20:00,213.68,213.75,213.55,213.56,6431.0,202.1844,202.2507,202.0614,202.0709,6431.0
2024-02-14 13:25:00,213.49,213.72,213.47,213.57,9090.0,202.0047,202.2223,201.9857,202.0804,9090.0
2024-02-14 13:30:00,213.64,214.18,213.57,214.03,10532.0,202.1466,202.6575,202.0804,202.5156,10532.0
2024-02-14 13:35:00,214.04,214.54,214.0,214.38,11386.0,202.5251,202.9982,202.4872,202.8468,11386.0
2024-02-14 13:40:00,214.42,214.58,214.2,214.49,8632.0,202.8846,203.036,202.6765,202.9509,8632.0
2024-02-14 13:45:00,214.47,214.8,214.33,214.61,8409.0,202.9319,203.2442,202.7995,203.0644,8409.0
2024-02-14 13:50:00,214.74,214.74,214.51,214.68,6970.0,203.1874,203.1874,202.9698,203.1306,6970.0
2024-02-14 13:55:00,214.62,214.76,214.55,214.55,10568.0,203.0739,203.2063,203.0076,203.0076,10568.0
2024-02-14 14:00:00,214.51,214.6,214.35,214.48,9234.0,202.9698,203.0549,202.8184,202.9414,9234.0
2024-02-14 14:05:00,214.46,214.46,213.56,213.61,18949.0,202.9225,202.9225,202.0709,202.1182,18949.0
2024-02-14 14:10:00,213.68,213.72,213.39,213.45,5448.0,202.1844,202.2223,201.91,201.9668,5448.0
2024-02-14 14:15:00,213.44,213.85,213.39,213.67,7826.0,201.9574,202.3453,201.91,202.175,7826.0
2024-02-14 14:20:00,213.65,214.09,213.6,214.09,10576.0,202.1561,202.5724,202.1087,202.5724,10576.0
2024-02-14 14:25:00,214.0,214.0,213.84,213.86,4410.0,202.4872,202.4872,202.3358,202.3548,4410.0
2024-02-14 14:30:00,213.87,213.92,213.7,213.86,7291.0,202.3642,202.4115,202.2034,202.3548,7291.0
2024-02-14 14:35:00,213.78,213.79,213.44,213.45,7338.0,202.2791,202.2885,201.9574,201.9668,7338.0
2024-02-14 14:40:00,213.45,213.61,213.34,213.47,4809.0,201.9668,202.1182,201.8627,201.9857,4809.0
2024-02-14 14:45:00,213.43,213.45,213.2,213.2,7950.0,201.9479,201.9668,201.7303,201.7303,7950.0
2024-02-14 14:50:00,213.23,213.52,213.22,213.49,12042.0,201.7587,202.033,201.7492,202.0047,12042.0
2024-02-14 14:55:00,213.49,213.98,213.44,213.98,12476.0,202.0047,202.4683,201.9574,202.4683,12476.0
2024-02-14 15:00:00,214.03,214.3,213.99,214.16,12149.0,202.5156,202.7711,202.4778,202.6386,12149.0
2024-02-14 15:05:00,214.1,214.26,214.05,214.06,7791.0,202.5818,202.7332,202.5345,202.544,7791.0
2024-02-14 15:10:00,214.09,214.09,213.66,213.67,16335.0,202.5724,202.5724,202.1655,202.175,16335.0
2024-02-14 15:15:00,213.64,213.72,213.48,213.53,13602.0,202.1466,202.2223,201.9952,202.0425,13602.0
2024-02-14 15:20:00,213.5,213.51,213.18,213.51,18075.0,202.0141,202.0236,201.7113,202.0236,18075.0
2024-02-14 15:25:00,213.51,213.87,213.51,213.75,17690.0,202.0236,202.3642,202.0236,202.2507,17690.0
2024-02-14 15:30:00,213.79,214.22,213.76,213.92,16132.0,202.2885,202.6954,202.2601,202.4115,16132.0
2024-02-14 15:35:00,213.88,214.32,213.83,214.31,25491.0,202.3737,202.79,202.3264,202.7805,25491.0
2024-02-14 15:40:00,214.27,214.68,214.0,214.61,30238.0,202.7427,203.1306,202.4872,203.0644,30238.0
2024-02-14 15:45:00,214.61,214.92,214.49,214.53,26423.0,203.0644,203.3577,202.9509,202.9887,26423.0
2024-02-14 15:50:00,214.5,215.17,214.46,214.86,61153.0,202.9603,203.5943,202.9225,203.301,61153.0
2024-02-14 15:55:00,214.94,215.36,214.9,215.1,108442.0,203.3767,203.7741,203.3388,203.528,108442.0
2024-02-15 09:30:00,214.4,215.68,213.05,215.31,34607.0,202.8657,204.0768,201.5883,203.7268,34607.0
2024-02-15 09:35:00,215.52,216.04,215.38,215.59,14353.0,203.9255,204.4175,203.793,203.9917,14353.0
2024-02-15 09:40:00,215.67,215.8,214.83,214.88,6735.0,204.0674,204.1904,203.2726,203.3199,6735.0
2024-02-15 09:45:00,214.92,214.97,214.35,214.35,14058.0,203.3577,203.405,202.8184,202.8184,14058.0
2024-02-15 09:50:00,214.67,215.45,214.64,214.94,13818.0,203.1212,203.8592,203.0928,203.3767,13818.0
2024-02-15 09:55:00,215.03,215.05,214.2,214.2,16753.0,203.4618,203.4807,202.6765,202.6765,16753.0
2024-02-15 10:00:00,214.21,214.62,213.72,214.02,15930.0,202.6859,203.0739,202.2223,202.5061,15930.0
2024-02-15 10:05:00,213.98,214.23,212.81,213.15,41706.0,202.4683,202.7049,201.3612,201.683,41706.0
2024-02-15 10:10:00,213.31,213.35,212.46,212.62,21797.0,201.8343,201.8722,201.0301,201.1815,21797.0
2024-02-15 10:15:00,212.56,213.12,212.51,212.75,21246.0,201.1247,201.6546,201.0774,201.3045,21246.0
2024-02-15 10:20:00,212.78,213.03,212.4,212.4,16235.0,201.3329,201.5694,200.9733,200.9733,16235.0
2024-02-15 10:25:00,212.37,212.59,212.06,212.11,15068.0,200.9449,201.1531,200.6516,200.6989,15068.0
2024-02-15 10:30:00,212.0,212.0,211.34,211.43,11129.0,200.5948,200.5948,199.9703,200.0555,11129.0
2024-02-15 10:35:00,211.4,211.75,211.38,211.56,23713.0,200.0271,200.3583,200.0082,200.1785,23713.0
2024-02-15 10:40:00,211.54,211.61,210.95,210.95,12742.0,200.1596,200.2258,199.6013,199.6013,12742.0
2024-02-15 10:45:00,210.99,211.65,210.94,211.65,21357.0,199.6392,200.2637,199.5918,200.2637,21357.0
2024-02-15 10:50:00,211.62,212.37,211.62,212.3,17292.0,200.2353,200.9449,200.2353,200.8787,17292.0
2024-02-15 10:55:00,212.3,212.51,211.9,212.24,8751.0,200.8787,201.0774,200.5002,200.8219,8751.0
2024-02-15 11:00:00,212.31,212.42,211.99,211.99,7173.0,200.8881,200.9922,200.5854,200.5854,7173.0
2024-02-15 11:05:00,212.09,212.11,211.84,211.93,4375.0,200.68,200.6989,200.4434,200.5286,4375.0
2024-02-15 11:10:00,211.99,212.31,211.87,212.15,19423.0,200.5854,200.8881,200.4718,200.7368,19423.0
2024-02-15 11:15:00,212.13,212.27,211.96,211.97,5536.0,200.7178,200.8503,200.557,200.5664,5536.0
2024-02-15 11:20:00,211.91,212.14,211.87,212.11,5266.0,200.5097,200.7273,200.4718,200.6989,5266.0
2024-02-15 11:25:00,212.05,212.08,211.56,211.79,6002.0,200.6421,200.6705,200.1785,200.3961,6002.0
2024-02-15 11:30:00,211.78,211.78,211.38,211.39,5328.0,200.3867,200.3867,200.0082,200.0176,5328.0
2024-02-15 11:35:00,211.38,211.4,211.1,211.24,5281.0,200.0082,200.0271,199.7432,199.8757,5281.0
2024-02-15 11:40:00,211.26,211.3,211.1,211.12,3415.0,199.8946,199.9325,199.7432,199.7622,3415.0
2024-02-15 11:45:00,211.1,211.11,210.82,210.95,7352.0,199.7432,199.7527,199.4783,199.6013,7352.0
2024-02-15 11:50:00,210.9,210.94,210.7,210.81,6384.0,199.554,199.5918,199.3648,199.4688,6384.0
2024-02-15 11:55:00,210.71,211.12,210.68,211.09,6515.0,199.3742,199.7622,199.3458,199.7338,6515.0
2024-02-15 12:00:00,211.09,211.29,210.99,211.0,8126.0,199.7338,199.923,199.6392,199.6486,8126.0
2024-02-15 12:05:00,211.06,211.06,210.85,210.98,3762.0,199.7054,199.7054,199.5067,199.6297,3762.0
2024-02-15 12:10:00,210.97,210.99,210.79,210.85,3438.0,199.6202,199.6392,199.4499,199.5067,3438.0
2024-02-15 12:15:00,210.86,210.86,210.7,210.8,4810.0,199.5162,199.5162,199.3648,199.4594,4810.0
2024-02-15 12:20:00,210.73,210.81,210.4,210.4,3766.0,199.3931,199.4688,199.0809,199.0809,3766.0
2024-02-15 12:25:00,210.31,210.76,210.31,210.76,3430.0,198.9957,199.4215,198.9957,199.4215,3430.0
2024-02-15 12:30:00,210.75,210.75,210.42,210.46,4214.0,199.4121,199.4121,199.0998,199.1377,4214.0
2024-02-15 12:35:00,210.51,210.91,210.48,210.66,16844.0,199.185,199.5635,199.1566,199.3269,16844.0
2024-02-15 12:40:00,210.68,210.81,210.52,210.78,8561.0,199.3458,199.4688,199.1944,199.4405,8561.0
2024-02-15 12:45:00,210.8,210.81,210.45,210.54,9726.0,199.4594,199.4688,199.1282,199.2134,9726.0
2024-02-15 12:50:00,210.5,210.81,210.28,210.75,8270.0,199.1755,199.4688,198.9674,199.4121,8270.0
2024-02-15 12:55:00,210.82,210.82,210.49,210.62,5696.0,199.4783,199.4783,199.1661,199.2891,5696.0
2024-02-15 13:00:00,210.68,210.71,210.59,210.71,15449.0,199.3458,199.3742,199.2607,199.3742,15449.0
2024-02-15 13:05:00,210.7,210.83,210.48,210.7,6239.0,199.3648,199.4878,199.1566,199.3648,6239.0
2024-02-15 13:10:00,210.75,210.97,210.67,210.81,7405.0,199.4121,199.6202,199.3364,199.4688,7405.0
2024-02-15 13:15:00,210.82,210.92,210.79,210.89,4808.0,199.4783,199.5729,199.4499,199.5445,4808.0
2024-02-15 13:20:00,210.94,211.12,210.78,210.89,14632.0,199.5918,199.7622,199.4405,199.5445,14632.0
2024-02-15 13:25:00,210.87,210.99,210.63,210.66,2987.0,199.5256,199.6392,199.2985,199.3269,2987.0
2024-02-15 13:30:00,210.66,210.66,210.4,210.42,6879.0,199.3269,199.3269,199.0809,199.0998,6879.0
2024-02-15 13:35:00,210.41,210.41,210.07,210.23,9412.0,199.0904,199.0904,198.7687,198.92,9412.0
2024-02-15 13:40:00,210.23,210.28,209.9,209.98,5675.0,198.92,198.9674,198.6078,198.6835,5675.0
2024-02-15 13:45:00,210.05,210.38,210.05,210.3,7711.0,198.7497,199.062,198.7497,198.9863,7711.0
2024-02-15 13:50:00,210.36,210.65,210.31,210.59,9291.0,199.0431,199.3174,198.9957,199.2607,9291.0
2024-02-15 13:55:00,210.63,210.79,210.48,210.48,3618.0,199.2985,199.4499,199.1566,199.1566,3618.0
2024-02-15 14:00:00,210.53,210.56,210.4,210.51,3664.0,199.2039,199.2323,199.0809,199.185,3664.0
2024-02-15 14:05:00,210.48,210.57,210.37,210.5,6586.0,199.1566,199.2418,199.0525,199.1755,6586.0
2024-02-15 14:10:00,210.49,210.61,210.45,210.58,4665.0,199.1661,199.2796,199.1282,199.2512,4665.0
2024-02-15 14:15:00,210.56,210.81,210.4,210.4,17903.0,199.2323,199.4688,199.0809,199.0809,17903.0
2024-02-15 14:20:00,210.43,210.64,210.36,210.64,7768.0,199.1093,199.308,199.0431,199.308,7768.0
2024-02-15 14:25:00,210.64,211.08,210.53,211.08,16672.0,199.308,199.7243,199.2039,199.7243,16672.0
2024-02-15 14:30:00,211.07,211.16,210.84,211.11,16877.0,199.7149,199.8,199.4972,199.7527,16877.0
2024-02-15 14:35:00,211.1,211.69,211.1,211.67,6831.0,199.7432,200.3015,199.7432,200.2826,6831.0
2024-02-15 14:40:00,211.69,211.75,211.58,211.63,10688.0,200.3015,200.3583,200.1974,200.2447,10688.0
2024-02-15 14:45:00,211.63,211.8,211.29,211.29,20963.0,200.2447,200.4056,199.923,199.923,20963.0
2024-02-15 14:50:00,211.34,211.34,210.91,210.91,2725.0,199.9703,199.9703,199.5635,199.5635,2725.0
2024-02-15 14:55:00,211.03,211.26,210.93,210.95,4103.0,199.677,199.8946,199.5824,199.6013,4103.0
2024-02-15 15:00:00,210.95,211.01,210.86,210.99,4233.0,199.6013,199.6581,199.5162,199.6392,4233.0
2024-02-15 15:05:00,210.93,210.95,210.73,210.9,3256.0,199.5824,199.6013,199.3931,199.554,3256.0
2024-02-15 15:10:00,210.9,210.91,210.73,210.76,5536.0,199.554,199.5635,199.3931,199.4215,5536.0
2024-02-15 15:15:00,210.8,210.93,210.8,210.93,3139.0,199.4594,199.5824,199.4594,199.5824,3139.0
2024-02-15 15:20:00,210.92,211.15,210.84,211.13,6144.0,199.5729,199.7906,199.4972,199.7716,6144.0
2024-02-15 15:25:00,211.18,211.33,211.15,211.2,4615.0,199.8189,199.9609,199.7906,199.8379,4615.0
2024-02-15 15:30:00,211.18,211.27,211.13,211.17,7915.0,199.8189,199.9041,199.7716,199.8095,7915.0
2024-02-15 15:35:00,211.17,211.17,210.74,210.75,6061.0,199.8095,199.8095,199.4026,199.4121,6061.0
2024-02-15 15:40:00,210.75,210.92,210.62,210.74,9331.0,199.4121,199.5729,199.2891,199.4026,9331.0
2024-02-15 15:45:00,210.67,210.75,210.47,210.47,17282.0,199.3364,199.4121,199.1471,199.1471,17282.0
2024-02-15 15:50:00,210.41,210.79,210.27,210.74,35441.0,199.0904,199.4499,198.9579,199.4026,35441.0
2024-02-15 15:55:00,210.85,211.15,210.77,211.03,69921.0,199.5067,199.7906,199.431,199.677,69921.0
2024-02-16 09:30:00,212.07,212.58,211.51,211.6,58454.0,200.6611,201.1436,200.1312,200.2163,58454.0
2024-02-16 09:35:00,211.7,212.65,211.28,211.53,24361.0,200.311,201.2099,199.9136,200.1501,24361.0
2024-02-16 09:40:00,211.77,212.31,211.55,212.31,3400.0,200.3772,200.8881,200.169,200.8881,3400.0
2024-02-16 09:45:00,212.25,213.61,212.24,213.53,17030.0,200.8314,202.1182,200.8219,202.0425,17030.0
2024-02-16 09:50:00,213.47,214.24,213.39,214.08,23740.0,201.9857,202.7143,201.91,202.5629,23740.0
2024-02-16 09:55:00,214.17,214.31,213.85,214.13,17936.0,202.6481,202.7805,202.3453,202.6102,17936.0
2024-02-16 10:00:00,214.05,214.06,213.31,213.31,9584.0,202.5345,202.544,201.8343,201.8343,9584.0
2024-02-16 10:05:00,213.26,213.64,213.21,213.38,10128.0,201.787,202.1466,201.7397,201.9006,10128.0
2024-02-16 10:10:00,213.27,213.61,213.07,213.32,12566.0,201.7965,202.1182,201.6073,201.8438,12566.0
2024-02-16 10:15:00,213.33,213.94,213.28,213.94,13282.0,201.8533,202.4305,201.806,202.4305,13282.0
2024-02-16 10:20:00,213.94,214.08,213.76,213.99,6452.0,202.4305,202.5629,202.2601,202.4778,6452.0
2024-02-16 10:25:00,214.08,214.2,213.8,214.13,4263.0,202.5629,202.6765,202.298,202.6102,4263.0
2024-02-16 10:30:00,214.06,214.23,214.03,214.15,5512.0,202.544,202.7049,202.5156,202.6292,5512.0
2024-02-16 10:35:00,214.12,214.46,214.06,214.24,9789.0,202.6008,202.9225,202.544,202.7143,9789.0
2024-02-16 10:40:00,214.24,214.43,214.24,214.32,4001.0,202.7143,202.8941,202.7143,202.79,4001.0
2024-02-16 10:45:00,214.33,214.51,214.26,214.45,7579.0,202.7995,202.9698,202.7332,202.913,7579.0
2024-02-16 10:50:00,214.43,214.77,214.43,214.53,10734.0,202.8941,203.2158,202.8941,202.9887,10734.0
2024-02-16 10:55:00,214.55,214.71,214.4,214.49,5963.0,203.0076,203.159,202.8657,202.9509,5963.0
2024-02-16 11:00:00,214.49,215.01,214.49,214.95,12522.0,202.9509,203.4429,202.9509,203.3861,12522.0
2024-02-16 11:05:00,214.88,214.94,214.55,214.59,4783.0,203.3199,203.3767,203.0076,203.0455,4783.0
2024-02-16 11:10:00,214.56,214.56,214.11,214.12,3555.0,203.0171,203.0171,202.5913,202.6008,3555.0
2024-02-16 11:15:00,214.13,214.19,213.93,214.19,6245.0,202.6102,202.667,202.421,202.667,6245.0
2024-02-16 11:20:00,214.17,214.32,214.03,214.31,7594.0,202.6481,202.79,202.5156,202.7805,7594.0
2024-02-16 11:25:00,214.27,214.84,214.27,214.8,10669.0,202.7427,203.282,202.7427,203.2442,10669.0
2024-02-16 11:30:00,214.8,214.85,214.51,214.56,5708.0,203.2442,203.2915,202.9698,203.0171,5708.0
2024-02-16 11:35:00,214.54,214.64,214.39,214.39,5192.0,202.9982,203.0928,202.8562,202.8562,5192.0
2024-02-16 11:40:00,214.39,214.53,214.2,214.53,6229.0,202.8562,202.9887,202.6765,202.9887,6229.0
2024-02-16 11:45:00,214.48,214.55,214.38,214.42,5557.0,202.9414,203.0076,202.8468,202.8846,5557.0
2024-02-16 11:50:00,214.47,214.47,213.89,214.01,7464.0,202.9319,202.9319,202.3831,202.4967,7464.0
2024-02-16 11:55:00,213.93,213.93,213.73,213.74,2187.0,202.421,202.421,202.2318,202.2412,2187.0
2024-02-16 12:00:00,213.62,213.97,213.49,213.92,5738.0,202.1277,202.4588,202.0047,202.4115,5738.0
2024-02-16 12:05:00,213.88,214.39,213.88,214.19,8870.0,202.3737,202.8562,202.3737,202.667,8870.0
2024-02-16 12:10:00,214.12,214.15,213.82,213.83,2850.0,202.6008,202.6292,202.3169,202.3264,2850.0
2024-02-16 12:15:00,213.78,213.8,213.59,213.77,3199.0,202.2791,202.298,202.0993,202.2696,3199.0
2024-02-16 12:20:00,213.81,213.88,213.76,213.84,2246.0,202.3074,202.3737,202.2601,202.3358,2246.0
2024-02-16 12:25:00,213.76,213.92,213.76,213.92,2748.0,202.2601,202.4115,202.2601,202.4115,2748.0
2024-02-16 12:30:00,213.86,213.88,213.75,213.77,4353.0,202.3548,202.3737,202.2507,202.2696,4353.0
2024-02-16 12:35:00,213.72,213.82,213.53,213.53,9043.0,202.2223,202.3169,202.0425,202.0425,9043.0
2024-02-16 12:40:00,213.44,213.44,213.17,213.29,4609.0,201.9574,201.9574,201.7019,201.8154,4609.0
2024-02-16 12:45:00,213.34,213.39,213.24,213.28,1400.0,201.8627,201.91,201.7681,201.806,1400.0
2024-02-16 12:50:00,213.22,213.22,212.97,213.09,3104.0,201.7492,201.7492,201.5126,201.6262,3104.0
2024-02-16 12:55:00,213.12,213.4,213.11,213.39,2659.0,201.6546,201.9195,201.6451,201.91,2659.0
2024-02-16 13:00:00,213.41,213.41,213.16,213.21,2507.0,201.929,201.929,201.6924,201.7397,2507.0
2024-02-16 13:05:00,213.11,213.37,213.11,213.32,3689.0,201.6451,201.8911,201.6451,201.8438,3689.0
2024-02-16 13:10:00,213.37,213.47,213.35,213.46,1182.0,201.8911,201.9857,201.8722,201.9763,1182.0
2024-02-16 13:15:00,213.46,213.58,213.45,213.58,2400.0,201.9763,202.0898,201.9668,202.0898,2400.0
2024-02-16 13:20:00,213.65,213.77,213.65,213.77,1711.0,202.1561,202.2696,202.1561,202.2696,1711.0
2024-02-16 13:25:00,213.83,213.89,213.53,213.64,3978.0,202.3264,202.3831,202.0425,202.1466,3978.0
2024-02-16 13:30:00,213.59,213.69,213.58,213.69,1831.0,202.0993,202.1939,202.0898,202.1939,1831.0
2024-02-16 13:35:00,213.69,213.81,213.68,213.71,3809.0,202.1939,202.3074,202.1844,202.2128,3809.0
2024-02-16 13:40:00,213.74,213.78,213.69,213.69,671.0,202.2412,202.2791,202.1939,202.1939,671.0
2024-02-16 13:45:00,213.73,213.78,213.55,213.55,2784.0,202.2318,202.2791,202.0614,202.0614,2784.0
2024-02-16 13:50:00,213.61,213.66,213.57,213.6,3349.0,202.1182,202.1655,202.0804,202.1087,3349.0
2024-02-16 13:55:00,213.61,213.65,213.5,213.5,2500.0,202.1182,202.1561,202.0141,202.0141,2500.0
2024-02-16 14:00:00,213.5,213.52,213.32,213.38,2230.0,202.0141,202.033,201.8438,201.9006,2230.0
2024-02-16 14:05:00,213.39,213.39,213.16,213.18,1700.0,201.91,201.91,201.6924,201.7113,1700.0
2024-02-16 14:10:00,213.17,213.27,213.12,213.14,2839.0,201.7019,201.7965,201.6546,201.6735,2839.0
2024-02-16 14:15:00,213.1,213.2,212.89,212.92,2804.0,201.6356,201.7303,201.4369,201.4653,2804.0
2024-02-16 14:20:00,212.98,213.23,212.98,213.05,3317.0,201.5221,201.7587,201.5221,201.5883,3317.0
2024-02-16 14:25:00,213.04,213.06,213.02,213.02,1411.0,201.5789,201.5978,201.5599,201.5599,1411.0
2024-02-16 14:30:00,213.08,213.08,212.72,212.72,4158.0,201.6167,201.6167,201.2761,201.2761,4158.0
2024-02-16 14:35:00,212.73,212.81,212.69,212.74,3006.0,201.2855,201.3612,201.2477,201.295,3006.0
2024-02-16 14:40:00,212.73,212.85,212.72,212.81,4380.0,201.2855,201.3991,201.2761,201.3612,4380.0
2024-02-16 14:45:00,212.83,212.85,212.33,212.39,5151.0,201.3802,201.3991,200.9071,200.9638,5151.0
2024-02-16 14:50:00,212.29,212.31,212.07,212.17,4114.0,200.8692,200.8881,200.6611,200.7557,4114.0
2024-02-16 14:55:00,212.17,212.3,212.1,212.23,5947.0,200.7557,200.8787,200.6894,200.8124,5947.0
2024-02-16 15:00:00,212.27,212.49,212.26,212.32,8918.0,200.8503,201.0585,200.8408,200.8976,8918.0
2024-02-16 15:05:00,212.29,212.39,212.27,212.38,3207.0,200.8692,200.9638,200.8503,200.9544,3207.0
2024-02-16 15:10:00,212.38,212.41,212.18,212.19,3637.0,200.9544,200.9828,200.7651,200.7746,3637.0
2024-02-16 15:15:00,212.17,212.2,211.96,211.96,6602.0,200.7557,200.7841,200.557,200.557,6602.0
2024-02-16 15:20:00,212.0,212.19,211.97,211.98,9193.0,200.5948,200.7746,200.5664,200.5759,9193.0
2024-02-16 15:25:00,211.97,212.22,211.89,212.19,7853.0,200.5664,200.803,200.4907,200.7746,7853.0
2024-02-16 15:30:00,212.22,212.48,212.21,212.47,11586.0,200.803,201.049,200.7935,201.0395,11586.0
2024-02-16 15:35:00,212.43,212.46,212.34,212.45,7741.0,201.0017,201.0301,200.9165,201.0206,7741.0
2024-02-16 15:40:00,212.43,212.43,212.01,212.07,15205.0,201.0017,201.0017,200.6043,200.6611,15205.0
2024-02-16 15:45:00,212.02,212.32,212.02,212.24,19608.0,200.6137,200.8976,200.6137,200.8219,19608.0
2024-02-16 15:50:00,212.21,212.62,212.21,212.42,36483.0,200.7935,201.1815,200.7935,200.9922,36483.0
2024-02-16 15:55:00,212.5,212.69,212.12,212.26,62108.0,201.0679,201.2477,200.7084,200.8408,62108.0
2024-02-20 09:30:00,212.75,213.5,211.42,212.77,30663.0,201.3045,202.0141,200.046,201.3234,30663.0
2024-02-20 09:35:00,213.06,213.06,212.16,212.17,3002.0,201.5978,201.5978,200.7462,200.7557,3002.0
2024-02-20 09:40:00,212.35,212.8,212.16,212.75,7122.0,200.926,201.3518,200.7462,201.3045,7122.0
2024-02-20 09:45:00,212.74,213.15,212.65,212.85,10398.0,201.295,201.683,201.2099,201.3991,10398.0
2024-02-20 09:50:00,213.01,213.21,212.8,213.08,3169.0,201.5505,201.7397,201.3518,201.6167,3169.0
2024-02-20 09:55:00,213.09,213.23,212.47,212.52,5947.0,201.6262,201.7587,201.0395,201.0868,5947.0
2024-02-20 10:00:00,212.58,213.48,212.58,212.88,9670.0,201.1436,201.9952,201.1436,201.4275,9670.0
2024-02-20 10:05:00,212.68,212.99,212.59,212.99,3434.0,201.2382,201.5316,201.1531,201.5316,3434.0
2024-02-20 10:10:00,213.1,213.37,213.03,213.27,11934.0,201.6356,201.8911,201.5694,201.7965,11934.0
2024-02-20 10:15:00,213.28,213.28,212.67,212.67,6401.0,201.806,201.806,201.2288,201.2288,6401.0
2024-02-20 10:20:00,212.69,212.79,212.46,212.51,6995.0,201.2477,201.3423,201.0301,201.0774,6995.0
2024-02-20 10:25:00,212.56,212.89,212.5,212.87,9338.0,201.1247,201.4369,201.0679,201.418,9338.0
2024-02-20 10:30:00,212.91,213.13,212.6,212.94,7927.0,201.4559,201.664,201.1625,201.4843,7927.0
2024-02-20 10:35:00,212.83,212.88,212.63,212.67,4579.0,201.3802,201.4275,201.1909,201.2288,4579.0
2024-02-20 10:40:00,212.6,212.62,212.18,212.24,9170.0,201.1625,201.1815,200.7651,200.8219,9170.0
2024-02-20 10:45:00,212.17,212.27,211.99,211.99,5943.0,200.7557,200.8503,200.5854,200.5854,5943.0
2024-02-20 10:50:00,211.99,212.36,211.97,212.27,8281.0,200.5854,200.9355,200.5664,200.8503,8281.0
2024-02-20 10:55:00,212.23,212.35,212.09,212.35,3627.0,200.8124,200.926,200.68,200.926,3627.0
2024-02-20 11:00:00,212.51,212.51,212.05,212.16,4928.0,201.0774,201.0774,200.6421,200.7462,4928.0
2024-02-20 11:05:00,212.15,212.58,212.1,212.55,3455.0,200.7368,201.1436,200.6894,201.1152,3455.0
2024-02-20 11:10:00,212.64,212.9,212.63,212.83,2036.0,201.2004,201.4464,201.1909,201.3802,2036.0
2024-02-20 11:15:00,212.79,212.84,212.65,212.71,5032.0,201.3423,201.3896,201.2099,201.2666,5032.0
2024-02-20 11:20:00,212.74,212.94,212.69,212.94,2056.0,201.295,201.4843,201.2477,201.4843,2056.0
2024-02-20 11:25:00,212.89,212.95,212.73,212.74,2090.0,201.4369,201.4937,201.2855,201.295,2090.0
2024-02-20 11:30:00,212.84,212.98,212.67,212.98,8624.0,201.3896,201.5221,201.2288,201.5221,8624.0
2024-02-20 11:35:00,213.0,213.0,212.84,212.9,5537.0,201.541,201.541,201.3896,201.4464,5537.0
2024-02-20 11:40:00,212.9,212.93,212.73,212.86,5474.0,201.4464,201.4748,201.2855,201.4086,5474.0
2024-02-20 11:45:00,212.93,213.0,212.82,212.83,7599.0,201.4748,201.541,201.3707,201.3802,7599.0
2024-02-20 11:50:00,212.83,213.27,212.82,213.21,8598.0,201.3802,201.7965,201.3707,201.7397,8598.0
2024-02-20 11:55:00,213.17,213.18,212.74,212.77,5597.0,201.7019,201.7113,201.295,201.3234,5597.0
2024-02-20 12:00:00,212.71,212.81,212.18,212.31,7587.0,201.2666,201.3612,200.7651,200.8881,7587.0
2024-02-20 12:05:00,212.18,212.36,212.05,212.35,4883.0,200.7651,200.9355,200.6421,200.926,4883.0
2024-02-20 12:10:00,212.3,212.3,212.21,212.23,1253.0,200.8787,200.8787,200.7935,200.8124,1253.0
2024-02-20 12:15:00,212.19,212.35,212.17,212.17,2455.0,200.7746,200.926,200.7557,200.7557,2455.0
2024-02-20 12:20:00,212.13,212.25,211.93,211.93,2864.0,200.7178,200.8314,200.5286,200.5286,2864.0
2024-02-20 12:25:00,212.03,212.13,212.03,212.1,1787.0,200.6232,200.7178,200.6232,200.6894,1787.0
2024-02-20 12:30:00,212.06,212.06,211.88,211.96,2514.0,200.6516,200.6516,200.4813,200.557,2514.0
2024-02-20 12:35:00,211.94,211.95,211.62,211.63,4938.0,200.538,200.5475,200.2353,200.2447,4938.0
2024-02-20 12:40:00,211.71,211.77,211.63,211.72,7584.0,200.3204,200.3772,200.2447,200.3299,7584.0
2024-02-20 12:45:00,211.81,211.89,211.71,211.74,3480.0,200.415,200.4907,200.3204,200.3488,3480.0
2024-02-20 12:50:00,211.72,211.72,211.57,211.57,2329.0,200.3299,200.3299,200.188,200.188,2329.0
2024-02-20 12:55:00,211.51,211.76,211.51,211.67,2223.0,200.1312,200.3677,200.1312,200.2826,2223.0
2024-02-20 13:00:00,211.67,211.68,211.5,211.5,2080.0,200.2826,200.292,200.1217,200.1217,2080.0
2024-02-20 13:05:00,211.52,211.57,211.46,211.56,900.0,200.1406,200.188,200.0839,200.1785,900.0
2024-02-20 13:10:00,211.62,211.71,211.55,211.56,4198.0,200.2353,200.3204,200.169,200.1785,4198.0
2024-02-20 13:15:00,211.52,211.58,211.41,211.51,7824.0,200.1406,200.1974,200.0366,200.1312,7824.0
2024-02-20 13:20:00,211.55,211.7,211.54,211.62,1424.0,200.169,200.311,200.1596,200.2353,1424.0
2024-02-20 13:25:00,211.64,211.66,211.41,211.48,6639.0,200.2542,200.2731,200.0366,200.1028,6639.0
2024-02-20 13:30:00,211.42,211.42,211.12,211.24,3736.0,200.046,200.046,199.7622,199.8757,3736.0
2024-02-20 13:35:00,211.21,211.33,211.15,211.26,1831.0,199.8473,199.9609,199.7906,199.8946,1831.0
2024-02-20 13:40:00,211.27,211.3,211.15,211.19,2588.0,199.9041,199.9325,199.7906,199.8284,2588.0
2024-02-20 13:45:00,211.2,211.2,210.92,210.92,2522.0,199.8379,199.8379,199.5729,199.5729,2522.0
2024-02-20 13:50:00,210.88,211.18,210.88,211.08,4961.0,199.5351,199.8189,199.5351,199.7243,4961.0
2024-02-20 13:55:00,211.06,211.22,211.0,211.07,1500.0,199.7054,199.8568,199.6486,199.7149,1500.0
2024-02-20 14:00:00,211.04,211.07,210.75,210.83,4019.0,199.6865,199.7149,199.4121,199.4878,4019.0
2024-02-20 14:05:00,210.8,210.95,210.76,210.92,3432.0,199.4594,199.6013,199.4215,199.5729,3432.0
2024-02-20 14:10:00,210.96,210.97,210.8,210.83,3878.0,199.6108,199.6202,199.4594,199.4878,3878.0
2024-02-20 14:15:00,210.84,210.95,210.75,210.95,3983.0,199.4972,199.6013,199.4121,199.6013,3983.0
2024-02-20 14:20:00,210.93,210.93,210.77,210.8,3925.0,199.5824,199.5824,199.431,199.4594,3925.0
2024-02-20 14:25:00,210.84,210.84,210.7,210.71,3707.0,199.4972,199.4972,199.3648,199.3742,3707.0
2024-02-20 14:30:00,210.73,210.97,210.7,210.91,8406.0,199.3931,199.6202,199.3648,199.5635,8406.0
2024-02-20 14:35:00,210.91,211.0,210.84,210.86,2731.0,199.5635,199.6486,199.4972,199.5162,2731.0
2024-02-20 14:40:00,210.88,210.99,210.8,210.88,5998.0,199.5351,199.6392,199.4594,199.5351,5998.0
2024-02-20 14:45:00,210.92,211.07,210.8,210.8,4784.0,199.5729,199.7149,199.4594,199.4594,4784.0
2024-02-20 14:50:00,210.83,210.87,210.72,210.79,8128.0,199.4878,199.5256,199.3837,199.4499,8128.0
2024-02-20 14:55:00,210.78,210.91,210.74,210.77,4456.0,199.4405,199.5635,199.4026,199.431,4456.0
2024-02-20 15:00:00,210.8,210.87,210.69,210.69,3877.0,199.4594,199.5256,199.3553,199.3553,3877.0
2024-02-20 15:05:00,210.7,210.83,210.69,210.71,3665.0,199.3648,199.4878,199.3553,199.3742,3665.0
2024-02-20 15:10:00,210.73,210.8,210.7,210.7,7408.0,199.3931,199.4594,199.3648,199.3648,7408.0
2024-02-20 15:15:00,210.72,210.78,210.61,210.76,5654.0,199.3837,199.4405,199.2796,199.4215,5654.0
2024-02-20 15:20:00,210.8,210.86,210.62,210.62,7302.0,199.4594,199.5162,199.2891,199.2891,7302.0
2024-02-20 15:25:00,210.61,210.73,210.6,210.73,6326.0,199.2796,199.3931,199.2701,199.3931,6326.0
2024-02-20 15:30:00,210.78,210.84,210.17,210.25,6963.0,199.4405,199.4972,198.8633,198.939,6963.0
2024-02-20 15:35:00,210.2,210.41,210.15,210.35,7413.0,198.8917,199.0904,198.8443,199.0336,7413.0
2024-02-20 15:40:00,210.42,210.97,210.4,210.88,15124.0,199.0998,199.6202,199.0809,199.5351,15124.0
2024-02-20 15:45:00,210.82,210.87,210.6,210.72,13598.0,199.4783,199.5256,199.2701,199.3837,13598.0
2024-02-20 15:50:00,210.67,210.81,210.61,210.78,21027.0,199.3364,199.4688,199.2796,199.4405,21027.0
2024-02-20 15:55:00,210.8,211.06,210.76,211.03,83129.0,199.4594,199.7054,199.4215,199.677,83129.0
2024-02-21 09:30:00,211.49,212.46,211.16,211.68,22749.0,200.1123,201.0301,199.8,200.292,22749.0
2024-02-21 09:35:00,211.68,212.96,211.67,212.2,7195.0,200.292,201.5032,200.2826,200.7841,7195.0
2024-02-21 09:40:00,212.38,212.71,211.88,211.88,16436.0,200.9544,201.2666,200.4813,200.4813,16436.0
2024-02-21 09:45:00,212.0,212.51,211.84,212.51,23136.0,200.5948,201.0774,200.4434,201.0774,23136.0
2024-02-21 09:50:00,212.46,212.79,212.23,212.68,7875.0,201.0301,201.3423,200.8124,201.2382,7875.0
2024-02-21 09:55:00,212.76,213.34,212.71,213.25,31084.0,201.3139,201.8627,201.2666,201.7776,31084.0
2024-02-21 10:00:00,213.25,213.57,212.82,213.57,20082.0,201.7776,202.0804,201.3707,202.0804,20082.0
2024-02-21 10:05:00,213.46,213.95,213.43,213.75,19416.0,201.9763,202.4399,201.9479,202.2507,19416.0
2024-02-21 10:10:00,213.77,213.99,213.53,213.77,11438.0,202.2696,202.4778,202.0425,202.2696,11438.0
2024-02-21 10:15:00,213.71,213.79,213.52,213.59,7993.0,202.2128,202.2885,202.033,202.0993,7993.0
2024-02-21 10:20:00,213.55,213.7,213.09,213.17,11770.0,202.0614,202.2034,201.6262,201.7019,11770.0
2024-02-21 10:25:00,213.03,213.25,212.95,213.07,4034.0,201.5694,201.7776,201.4937,201.6073,4034.0
2024-02-21 10:30:00,213.12,213.37,213.03,213.09,6998.0,201.6546,201.8911,201.5694,201.6262,6998.0
2024-02-21 10:35:00,213.14,213.39,213.14,213.33,5176.0,201.6735,201.91,201.6735,201.8533,5176.0
2024-02-21 10:40:00,213.28,213.28,212.9,213.01,5302.0,201.806,201.806,201.4464,201.5505,5302.0
2024-02-21 10:45:00,213.05,213.12,212.9,213.03,5089.0,201.5883,201.6546,201.4464,201.5694,5089.0
2024-02-21 10:50:00,213.0,213.02,212.84,212.89,5733.0,201.541,201.5599,201.3896,201.4369,5733.0
2024-02-21 10:55:00,212.83,212.96,212.81,212.9,8514.0,201.3802,201.5032,201.3612,201.4464,8514.0
2024-02-21 11:00:00,212.95,213.17,212.84,213.09,10272.0,201.4937,201.7019,201.3896,201.6262,10272.0
2024-02-21 11:05:00,213.21,213.38,213.1,213.38,4132.0,201.7397,201.9006,201.6356,201.9006,4132.0
2024-02-21 11:10:00,213.38,213.51,213.3,213.43,5693.0,201.9006,202.0236,201.8249,201.9479,5693.0
2024-02-21 11:15:00,213.45,213.57,213.36,213.36,9631.0,201.9668,202.0804,201.8817,201.8817,9631.0
2024-02-21 11:20:00,213.36,213.49,213.31,213.45,5705.0,201.8817,202.0047,201.8343,201.9668,5705.0
2024-02-21 11:25:00,213.45,213.51,213.36,213.45,5799.0,201.9668,202.0236,201.8817,201.9668,5799.0
2024-02-21 11:30:00,213.43,213.44,212.95,213.05,8285.0,201.9479,201.9574,201.4937,201.5883,8285.0
2024-02-21 11:35:00,213.06,213.12,212.87,213.12,2774.0,201.5978,201.6546,201.418,201.6546,2774.0
2024-02-21 11:40:00,213.13,213.29,213.1,213.29,5942.0,201.664,201.8154,201.6356,201.8154,5942.0
2024-02-21 11:45:00,213.23,213.37,213.22,213.28,10347.0,201.7587,201.8911,201.7492,201.806,10347.0
2024-02-21 11:50:00,213.28,213.49,213.27,213.34,4343.0,201.806,202.0047,201.7965,201.8627,4343.0
2024-02-21 11:55:00,213.38,213.39,213.28,213.37,5122.0,201.9006,201.91,201.806,201.8911,5122.0
2024-02-21 12:00:00,213.35,213.43,213.29,213.3,5260.0,201.8722,201.9479,201.8154,201.8249,5260.0
2024-02-21 12:05:00,213.29,213.55,213.24,213.53,13299.0,201.8154,202.0614,201.7681,202.0425,13299.0
2024-02-21 12:10:00,213.57,213.82,213.57,213.82,4809.0,202.0804,202.3169,202.0804,202.3169,4809.0
2024-02-21 12:15:00,213.79,214.0,213.76,213.9,11010.0,202.2885,202.4872,202.2601,202.3926,11010.0
2024-02-21 12:20:00,213.88,213.9,213.8,213.87,2611.0,202.3737,202.3926,202.298,202.3642,2611.0
2024-02-21 12:25:00,213.86,213.91,213.77,213.8,4670.0,202.3548,202.4021,202.2696,202.298,4670.0
2024-02-21 12:30:00,213.77,213.8,213.62,213.7,4454.0,202.2696,202.298,202.1277,202.2034,4454.0
2024-02-21 12:35:00,213.69,213.7,213.52,213.54,6219.0,202.1939,202.2034,202.033,202.052,6219.0
2024-02-21 12:40:00,213.53,213.71,213.5,213.5,17563.0,202.0425,202.2128,202.0141,202.0141,17563.0
2024-02-21 12:45:00,213.56,213.79,213.53,213.76,4519.0,202.0709,202.2885,202.0425,202.2601,4519.0
2024-02-21 12:50:00,213.81,213.89,213.67,213.84,9561.0,202.3074,202.3831,202.175,202.3358,9561.0
2024-02-21 12:55:00,213.82,214.06,213.72,214.04,9361.0,202.3169,202.544,202.2223,202.5251,9361.0
2024-02-21 13:00:00,214.04,214.09,213.72,213.92,9944.0,202.5251,202.5724,202.2223,202.4115,9944.0
2024-02-21 13:05:00,213.92,214.18,213.91,214.17,3791.0,202.4115,202.6575,202.4021,202.6481,3791.0
2024-02-21 13:10:00,214.14,214.25,214.02,214.12,12683.0,202.6197,202.7238,202.5061,202.6008,12683.0
2024-02-21 13:15:00,214.18,214.2,214.07,214.17,5648.0,202.6575,202.6765,202.5535,202.6481,5648.0
2024-02-21 13:20:00,214.21,214.28,214.19,214.27,4391.0,202.6859,202.7522,202.667,202.7427,4391.0
2024-02-21 13:25:00,214.22,214.22,213.87,213.95,7744.0,202.6954,202.6954,202.3642,202.4399,7744.0
2024-02-21 13:30:00,213.99,214.19,213.94,214.1,11161.0,202.4778,202.667,202.4305,202.5818,11161.0
2024-02-21 13:35:00,214.13,214.25,214.02,214.12,5006.0,202.6102,202.7238,202.5061,202.6008,5006.0
2024-02-21 13:40:00,214.04,214.13,213.98,213.99,7189.0,202.5251,202.6102,202.4683,202.4778,7189.0
2024-02-21 13:45:00,213.97,214.13,213.96,214.11,5686.0,202.4588,202.6102,202.4494,202.5913,5686.0
2024-02-21 13:50:00,214.11,214.14,214.05,214.09,6583.0,202.5913,202.6197,202.5345,202.5724,6583.0
2024-02-21 13:55:00,214.11,214.36,214.1,214.36,5382.0,202.5913,202.8279,202.5818,202.8279,5382.0
2024-02-21 14:00:00,214.28,214.33,214.2,214.23,4734.0,202.7522,202.7995,202.6765,202.7049,4734.0
2024-02-21 14:05:00,214.28,214.44,214.23,214.42,4789.0,202.7522,202.9036,202.7049,202.8846,4789.0
2024-02-21 14:10:00,214.45,214.49,214.35,214.38,7086.0,202.913,202.9509,202.8184,202.8468,7086.0
2024-02-21 14:15:00,214.35,214.47,214.34,214.35,13583.0,202.8184,202.9319,202.8089,202.8184,13583.0
2024-02-21 14:20:00,214.39,214.42,214.35,214.39,4724.0,202.8562,202.8846,202.8184,202.8562,4724.0
2024-02-21 14:25:00,214.35,214.51,214.35,214.43,7654.0,202.8184,202.9698,202.8184,202.8941,7654.0
2024-02-21 14:30:00,214.44,214.47,214.33,214.42,6885.0,202.9036,202.9319,202.7995,202.8846,6885.0
2024-02-21 14:35:00,214.4,214.43,214.2,214.3,22373.0,202.8657,202.8941,202.6765,202.7711,22373.0
2024-02-21 14:40:00,214.27,214.27,213.85,214.17,12423.0,202.7427,202.7427,202.3453,202.6481,12423.0
2024-02-21 14:45:00,214.18,214.39,214.14,214.39,8879.0,202.6575,202.8562,202.6197,202.8562,8879.0
2024-02-21 14:50:00,214.38,214.43,214.19,214.28,12360.0,202.8468,202.8941,202.667,202.7522,12360.0
2024-02-21 14:55:00,214.32,214.42,214.32,214.36,4985.0,202.79,202.8846,202.79,202.8279,4985.0
2024-02-21 15:00:00,214.33,214.48,214.24,214.48,11967.0,202.7995,202.9414,202.7143,202.9414,11967.0
2024-02-21 15:05:00,214.48,214.53,214.34,214.42,12642.0,202.9414,202.9887,202.8089,202.8846,12642.0
2024-02-21 15:10:00,214.38,214.49,214.38,214.42,11458.0,202.8468,202.9509,202.8468,202.8846,11458.0
2024-02-21 15:15:00,214.43,214.58,214.38,214.51,17815.0,202.8941,203.036,202.8468,202.9698,17815.0
2024-02-21 15:20:00,214.51,214.53,214.02,214.13,41020.0,202.9698,202.9887,202.5061,202.6102,41020.0
2024-02-21 15:25:00,214.13,214.36,214.13,214.13,10110.0,202.6102,202.8279,202.6102,202.6102,10110.0
2024-02-21 15:30:00,214.13,214.39,214.13,214.35,11668.0,202.6102,202.8562,202.6102,202.8184,11668.0
2024-02-21 15:35:00,214.35,214.55,214.32,214.52,13960.0,202.8184,203.0076,202.79,202.9793,13960.0
2024-02-21 15:40:00,214.55,214.57,214.2,214.52,26386.0,203.0076,203.0266,202.6765,202.9793,26386.0
2024-02-21 15:45:00,214.5,214.7,214.49,214.65,33804.0,202.9603,203.1496,202.9509,203.1023,33804.0
2024-02-21 15:50:00,214.71,215.0,214.7,214.98,38513.0,203.159,203.4334,203.1496,203.4145,38513.0
2024-02-21 15:55:00,215.0,215.07,214.89,215.02,75502.0,203.4334,203.4997,203.3293,203.4524,75502.0
2024-02-22 09:30:00,213.88,214.9,213.88,214.53,53320.0,202.3737,203.3388,202.3737,202.9887,53320.0
2024-02-22 09:35:00,214.41,214.49,213.67,214.02,31339.0,202.8752,202.9509,202.175,202.5061,31339.0
2024-02-22 09:40:00,213.89,214.11,213.57,213.81,11316.0,202.3831,202.5913,202.0804,202.3074,11316.0
2024-02-22 09:45:00,213.94,214.16,213.71,214.1,18396.0,202.4305,202.6386,202.2128,202.5818,18396.0
2024-02-22 09:50:00,214.08,214.19,213.71,213.99,11676.0,202.5629,202.667,202.2128,202.4778,11676.0
2024-02-22 09:55:00,214.02,214.86,213.95,214.22,8693.0,202.5061,203.301,202.4399,202.6954,8693.0
2024-02-22 10:00:00,214.38,214.81,214.35,214.48,8029.0,202.8468,203.2536,202.8184,202.9414,8029.0
2024-02-22 10:05:00,214.36,214.36,213.83,213.93,12861.0,202.8279,202.8279,202.3264,202.421,12861.0
2024-02-22 10:10:00,213.98,213.98,213.52,213.75,31353.0,202.4683,202.4683,202.033,202.2507,31353.0
2024-02-22 10:15:00,213.76,213.76,213.15,213.46,15565.0,202.2601,202.2601,201.683,201.9763,15565.0
2024-02-22 10:20:00,213.45,214.0,213.45,213.94,19970.0,201.9668,202.4872,201.9668,202.4305,19970.0
2024-02-22 10:25:00,213.94,214.35,213.94,214.19,9352.0,202.4305,202.8184,202.4305,202.667,9352.0
2024-02-22 10:30:00,214.1,214.2,214.03,214.16,3537.0,202.5818,202.6765,202.5156,202.6386,3537.0
2024-02-22 10:35:00,214.17,214.17,213.87,214.01,6901.0,202.6481,202.6481,202.3642,202.4967,6901.0
2024-02-22 10:40:00,214.11,214.25,214.07,214.11,2790.0,202.5913,202.7238,202.5535,202.5913,2790.0
2024-02-22 10:45:00,214.11,214.24,214.1,214.23,2081.0,202.5913,202.7143,202.5818,202.7049,2081.0
2024-02-22 10:50:00,214.27,214.51,214.27,214.46,3505.0,202.7427,202.9698,202.7427,202.9225,3505.0
2024-02-22 10:55:00,214.49,214.64,214.46,214.46,6581.0,202.9509,203.0928,202.9225,202.9225,6581.0
2024-02-22 11:00:00,214.43,214.43,214.3,214.37,3892.0,202.8941,202.8941,202.7711,202.8373,3892.0
2024-02-22 11:05:00,214.44,214.54,214.39,214.49,2100.0,202.9036,202.9982,202.8562,202.9509,2100.0
2024-02-22 11:10:00,214.54,214.83,214.53,214.8,11748.0,202.9982,203.2726,202.9887,203.2442,11748.0
2024-02-22 11:15:00,214.75,214.78,214.58,214.67,7318.0,203.1969,203.2253,203.036,203.1212,7318.0
2024-02-22 11:20:00,214.59,214.77,214.59,214.69,2631.0,203.0455,203.2158,203.0455,203.1401,2631.0
2024-02-22 11:25:00,214.61,214.91,214.58,214.87,16871.0,203.0644,203.3483,203.036,203.3104,16871.0
2024-02-22 11:30:00,214.91,215.1,214.91,214.95,3745.0,203.3483,203.528,203.3483,203.3861,3745.0
2024-02-22 11:35:00,214.98,215.26,214.92,215.26,17653.0,203.4145,203.6794,203.3577,203.6794,17653.0
2024-02-22 11:40:00,215.28,215.4,215.17,215.29,3914.0,203.6984,203.8119,203.5943,203.7078,3914.0
2024-02-22 11:45:00,215.26,215.26,215.05,215.07,3349.0,203.6794,203.6794,203.4807,203.4997,3349.0
2024-02-22 11:50:00,215.02,215.37,215.01,215.23,5514.0,203.4524,203.7835,203.4429,203.6511,5514.0
2024-02-22 11:55:00,215.2,215.2,214.95,215.01,2960.0,203.6227,203.6227,203.3861,203.4429,2960.0
2024-02-22 12:00:00,215.04,215.21,215.01,215.21,3727.0,203.4713,203.6321,203.4429,203.6321,3727.0
2024-02-22 12:05:00,215.25,215.29,215.14,215.29,3999.0,203.67,203.7078,203.5659,203.7078,3999.0
2024-02-22 12:10:00,215.24,215.46,215.23,215.45,2965.0,203.6605,203.8687,203.6511,203.8592,2965.0
2024-02-22 12:15:00,215.46,215.46,215.31,215.31,2984.0,203.8687,203.8687,203.7268,203.7268,2984.0
2024-02-22 12:20:00,215.34,215.39,215.27,215.37,2812.0,203.7551,203.8024,203.6889,203.7835,2812.0
2024-02-22 12:25:00,215.33,215.44,215.33,215.44,2904.0,203.7457,203.8498,203.7457,203.8498,2904.0
2024-02-22 12:30:00,215.42,215.54,215.39,215.5,6674.0,203.8308,203.9444,203.8024,203.9065,6674.0
2024-02-22 12:35:00,215.55,215.65,215.54,215.65,4684.0,203.9538,204.0485,203.9444,204.0485,4684.0
2024-02-22 12:40:00,215.64,215.66,215.49,215.62,6274.0,204.039,204.0579,203.8971,204.0201,6274.0
2024-02-22 12:45:00,215.64,215.67,215.58,215.62,1700.0,204.039,204.0674,203.9822,204.0201,1700.0
2024-02-22 12:50:00,215.62,215.64,215.49,215.63,2537.0,204.0201,204.039,203.8971,204.0295,2537.0
2024-02-22 12:55:00,215.64,215.75,215.6,215.6,4111.0,204.039,204.1431,204.0011,204.0011,4111.0
2024-02-22 13:00:00,215.55,215.66,215.55,215.62,3157.0,203.9538,204.0579,203.9538,204.0201,3157.0
2024-02-22 13:05:00,215.57,215.84,215.5,215.79,4458.0,203.9728,204.2282,203.9065,204.1809,4458.0
2024-02-22 13:10:00,215.76,215.89,215.74,215.83,5005.0,204.1525,204.2755,204.1336,204.2188,5005.0
2024-02-22 13:15:00,215.88,216.15,215.85,216.15,10874.0,204.2661,204.5216,204.2377,204.5216,10874.0
2024-02-22 13:20:00,216.22,216.58,216.21,216.58,6725.0,204.5878,204.9284,204.5783,204.9284,6725.0
2024-02-22 13:25:00,216.66,217.09,216.58,217.02,19063.0,205.0041,205.411,204.9284,205.3448,19063.0
2024-02-22 13:30:00,217.08,217.22,216.95,216.96,11299.0,205.4015,205.534,205.2785,205.288,11299.0
2024-02-22 13:35:00,216.96,216.96,216.73,216.74,2663.0,205.288,205.288,205.0704,205.0798,2663.0
2024-02-22 13:40:00,216.73,216.92,216.65,216.86,7178.0,205.0704,205.2501,204.9947,205.1934,7178.0
2024-02-22 13:45:00,216.89,217.17,216.66,216.67,11272.0,205.2217,205.4867,205.0041,205.0136,11272.0
2024-02-22 13:50:00,216.61,216.61,216.32,216.46,5174.0,204.9568,204.9568,204.6824,204.8149,5174.0
2024-02-22 13:55:00,216.54,216.62,216.5,216.62,2243.0,204.8906,204.9663,204.8527,204.9663,2243.0
2024-02-22 14:00:00,216.59,216.7,216.56,216.7,2933.0,204.9379,205.042,204.9095,205.042,2933.0
2024-02-22 14:05:00,216.66,216.68,216.41,216.41,4107.0,205.0041,205.023,204.7676,204.7676,4107.0
2024-02-22 14:10:00,216.46,216.69,216.46,216.69,5602.0,204.8149,205.0325,204.8149,205.0325,5602.0
2024-02-22 14:15:00,216.63,216.86,216.52,216.66,22879.0,204.9757,205.1934,204.8717,205.0041,22879.0
2024-02-22 14:20:00,216.65,217.13,216.41,217.1,13943.0,204.9947,205.4488,204.7676,205.4205,13943.0
2024-02-22 14:25:00,217.07,217.16,216.86,217.01,7353.0,205.3921,205.4772,205.1934,205.3353,7353.0
2024-02-22 14:30:00,217.02,217.12,216.84,216.89,7177.0,205.3448,205.4394,205.1744,205.2217,7177.0
2024-02-22 14:35:00,216.89,216.96,216.84,216.92,4396.0,205.2217,205.288,205.1744,205.2501,4396.0
2024-02-22 14:40:00,216.85,216.89,216.7,216.87,7263.0,205.1839,205.2217,205.042,205.2028,7263.0
2024-02-22 14:45:00,216.95,216.95,216.75,216.83,10522.0,205.2785,205.2785,205.0893,205.165,10522.0
2024-02-22 14:50:00,216.81,217.08,216.76,217.05,5781.0,205.1461,205.4015,205.0987,205.3731,5781.0
2024-02-22 14:55:00,217.16,217.18,216.87,216.96,6923.0,205.4772,205.4961,205.2028,205.288,6923.0
2024-02-22 15:00:00,216.97,217.15,216.91,217.06,8416.0,205.2974,205.4678,205.2407,205.3826,8416.0
2024-02-22 15:05:00,217.09,217.17,216.85,216.85,7514.0,205.411,205.4867,205.1839,205.1839,7514.0
2024-02-22 15:10:00,216.86,216.96,216.78,216.91,6104.0,205.1934,205.288,205.1177,205.2407,6104.0
2024-02-22 15:15:00,216.96,217.21,216.91,217.02,7983.0,205.288,205.5245,205.2407,205.3448,7983.0
2024-02-22 15:20:00,217.01,217.04,216.83,217.01,8435.0,205.3353,205.3637,205.165,205.3353,8435.0
2024-02-22 15:25:00,216.99,217.12,216.98,217.04,5670.0,205.3164,205.4394,205.3069,205.3637,5670.0
2024-02-22 15:30:00,217.02,217.3,216.94,217.29,20606.0,205.3448,205.6097,205.2691,205.6002,20606.0
2024-02-22 15:35:00,217.25,217.48,217.22,217.37,14730.0,205.5624,205.78,205.534,205.6759,14730.0
2024-02-22 15:40:00,217.34,217.56,217.3,217.33,13513.0,205.6475,205.8557,205.6097,205.6381,13513.0
2024-02-22 15:45:00,217.31,217.5,217.25,217.35,24585.0,205.6192,205.7989,205.5624,205.657,24585.0
2024-02-22 15:50:00,217.35,217.95,217.35,217.86,46933.0,205.657,206.2247,205.657,206.1396,46933.0
2024-02-22 15:55:00,217.9,218.2,217.9,218.0,95669.0,206.1774,206.4613,206.1774,206.272,95669.0
2024-02-23 09:30:00,218.75,219.35,218.33,218.82,20698.0,206.9817,207.5494,206.5843,207.0479,20698.0
2024-02-23 09:35:00,218.62,219.06,218.47,218.49,3671.0,206.8587,207.275,206.7167,206.7357,3671.0
2024-02-23 09:40:00,218.47,219.32,218.47,219.16,3416.0,206.7167,207.521,206.7167,207.3696,3416.0
2024-02-23 09:45:00,219.25,219.45,219.1,219.39,6263.0,207.4548,207.644,207.3129,207.5873,6263.0
2024-02-23 09:50:00,219.48,220.43,219.39,220.43,20784.0,207.6724,208.5713,207.5873,208.5713,20784.0
2024-02-23 09:55:00,220.46,220.91,220.32,220.81,10345.0,208.5997,209.0255,208.4672,208.9309,10345.0
2024-02-23 10:00:00,220.62,221.18,220.36,220.37,17781.0,208.7511,209.281,208.5051,208.5145,17781.0
2024-02-23 10:05:00,220.38,220.38,219.59,219.6,4802.0,208.524,208.524,207.7765,207.786,4802.0
2024-02-23 10:10:00,219.7,219.99,219.56,219.99,8380.0,207.8806,208.155,207.7481,208.155,8380.0
2024-02-23 10:15:00,219.86,219.94,219.68,219.77,10212.0,208.032,208.1077,207.8617,207.9468,10212.0
2024-02-23 10:20:00,219.83,219.88,219.49,219.57,7915.0,208.0036,208.0509,207.6819,207.7576,7915.0
2024-02-23 10:25:00,219.63,220.12,219.63,219.88,13785.0,207.8143,208.278,207.8143,208.0509,13785.0
2024-02-23 10:30:00,219.94,219.99,219.8,219.8,3262.0,208.1077,208.155,207.9752,207.9752,3262.0
2024-02-23 10:35:00,219.8,219.85,219.69,219.84,8290.0,207.9752,208.0225,207.8711,208.013,8290.0
2024-02-23 10:40:00,219.86,219.86,219.44,219.44,7221.0,208.032,208.032,207.6346,207.6346,7221.0
2024-02-23 10:45:00,219.36,219.47,219.11,219.23,4663.0,207.5589,207.663,207.3223,207.4359,4663.0
2024-02-23 10:50:00,219.15,219.32,219.04,219.21,40240.0,207.3602,207.521,207.2561,207.4169,40240.0
2024-02-23 10:55:00,219.24,219.52,219.24,219.52,12715.0,207.4453,207.7103,207.4453,207.7103,12715.0
2024-02-23 11:00:00,219.53,219.68,219.5,219.61,8205.0,207.7197,207.8617,207.6913,207.7954,8205.0
2024-02-23 11:05:00,219.67,219.67,219.53,219.6,13255.0,207.8522,207.8522,207.7197,207.786,13255.0
2024-02-23 11:10:00,219.59,219.68,219.48,219.62,8424.0,207.7765,207.8617,207.6724,207.8049,8424.0
2024-02-23 11:15:00,219.64,219.75,219.53,219.66,7801.0,207.8238,207.9279,207.7197,207.8427,7801.0
2024-02-23 11:20:00,219.67,219.81,219.63,219.79,10704.0,207.8522,207.9847,207.8143,207.9657,10704.0
2024-02-23 11:25:00,219.79,219.94,219.69,219.91,7545.0,207.9657,208.1077,207.8711,208.0793,7545.0
2024-02-23 11:30:00,219.89,220.05,219.87,220.01,7359.0,208.0604,208.2117,208.0414,208.1739,7359.0
2024-02-23 11:35:00,220.0,220.03,219.82,219.95,6173.0,208.1644,208.1928,207.9941,208.1171,6173.0
2024-02-23 11:40:00,219.95,219.95,219.7,219.74,2827.0,208.1171,208.1171,207.8806,207.9184,2827.0
2024-02-23 11:45:00,219.63,219.81,219.59,219.6,16038.0,207.8143,207.9847,207.7765,207.786,16038.0
2024-02-23 11:50:00,219.61,219.64,219.35,219.35,5576.0,207.7954,207.8238,207.5494,207.5494,5576.0
2024-02-23 11:55:00,219.29,219.42,219.06,219.34,30377.0,207.4926,207.6156,207.275,207.5399,30377.0
2024-02-23 12:00:00,219.37,219.48,219.13,219.13,12233.0,207.5683,207.6724,207.3412,207.3412,12233.0
2024-02-23 12:05:00,218.95,219.0,218.91,218.96,3115.0,207.1709,207.2182,207.1331,207.1804,3115.0
2024-02-23 12:10:00,219.03,219.21,219.0,219.08,5693.0,207.2466,207.4169,207.2182,207.2939,5693.0
2024-02-23 12:15:00,219.06,219.12,219.0,219.02,7833.0,207.275,207.3318,207.2182,207.2372,7833.0
2024-02-23 12:20:00,219.0,219.34,219.0,219.27,9707.0,207.2182,207.5399,207.2182,207.4737,9707.0
2024-02-23 12:25:00,219.27,219.27,219.18,219.21,5130.0,207.4737,207.4737,207.3886,207.4169,5130.0
2024-02-23 12:30:00,219.24,219.36,219.15,219.34,6020.0,207.4453,207.5589,207.3602,207.5399,6020.0
2024-02-23 12:35:00,219.34,219.35,219.19,219.19,4976.0,207.5399,207.5494,207.398,207.398,4976.0
2024-02-23 12:40:00,219.17,219.18,219.0,219.06,16672.0,207.3791,207.3886,207.2182,207.275,16672.0
2024-02-23 12:45:00,219.06,219.12,218.55,218.61,9493.0,207.275,207.3318,206.7924,206.8492,9493.0
2024-02-23 12:50:00,218.5,218.59,218.21,218.24,4964.0,206.7451,206.8303,206.4707,206.4991,4964.0
2024-02-23 12:55:00,218.22,218.24,217.91,217.99,5527.0,206.4802,206.4991,206.1869,206.2626,5527.0
2024-02-23 13:00:00,218.01,218.01,217.74,217.8,3965.0,206.2815,206.2815,206.026,206.0828,3965.0
2024-02-23 13:05:00,217.86,217.92,217.76,217.86,4620.0,206.1396,206.1963,206.0449,206.1396,4620.0
2024-02-23 13:10:00,217.89,217.91,217.83,217.87,7876.0,206.168,206.1869,206.1112,206.149,7876.0
2024-02-23 13:15:00,217.89,218.0,217.83,217.94,4910.0,206.168,206.272,206.1112,206.2153,4910.0
2024-02-23 13:20:00,217.95,217.99,217.91,217.92,8387.0,206.2247,206.2626,206.1869,206.1963,8387.0
2024-02-23 13:25:00,217.92,218.1,217.83,218.06,25017.0,206.1963,206.3667,206.1112,206.3288,25017.0
2024-02-23 13:30:00,218.09,218.1,218.02,218.06,3609.0,206.3572,206.3667,206.291,206.3288,3609.0
2024-02-23 13:35:00,218.04,218.09,217.79,217.83,4308.0,206.3099,206.3572,206.0733,206.1112,4308.0
2024-02-23 13:40:00,217.81,217.82,217.17,217.3,49793.0,206.0923,206.1017,205.4867,205.6097,49793.0
2024-02-23 13:45:00,217.31,217.43,217.26,217.31,13422.0,205.6192,205.7327,205.5718,205.6192,13422.0
2024-02-23 13:50:00,217.22,217.48,217.08,217.21,37995.0,205.534,205.78,205.4015,205.5245,37995.0
2024-02-23 13:55:00,217.22,217.5,217.17,217.43,14895.0,205.534,205.7989,205.4867,205.7327,14895.0
2024-02-23 14:00:00,217.5,217.5,217.17,217.37,21409.0,205.7989,205.7989,205.4867,205.6759,21409.0
2024-02-23 14:05:00,217.39,217.63,217.26,217.56,11211.0,205.6949,205.9219,205.5718,205.8557,11211.0
2024-02-23 14:10:00,217.52,217.71,217.39,217.71,16565.0,205.8179,205.9976,205.6949,205.9976,16565.0
2024-02-23 14:15:00,217.74,217.82,217.69,217.75,4037.0,206.026,206.1017,205.9787,206.0355,4037.0
2024-02-23 14:20:00,217.74,217.81,217.71,217.72,6768.0,206.026,206.0923,205.9976,206.0071,6768.0
2024-02-23 14:25:00,217.72,217.86,217.72,217.81,6010.0,206.0071,206.1396,206.0071,206.0923,6010.0
2024-02-23 14:30:00,217.87,217.9,217.69,217.76,5330.0,206.149,206.1774,205.9787,206.0449,5330.0
2024-02-23 14:35:00,217.76,217.76,217.46,217.53,3300.0,206.0449,206.0449,205.7611,205.8273,3300.0
2024-02-23 14:40:00,217.53,217.69,217.5,217.63,5296.0,205.8273,205.9787,205.7989,205.9219,5296.0
2024-02-23 14:45:00,217.56,217.59,217.46,217.46,4313.0,205.8557,205.8841,205.7611,205.7611,4313.0
2024-02-23 14:50:00,217.51,217.56,217.46,217.52,8936.0,205.8084,205.8557,205.7611,205.8179,8936.0
2024-02-23 14:55:00,217.5,217.64,217.47,217.64,5637.0,205.7989,205.9314,205.7705,205.9314,5637.0
2024-02-23 15:00:00,217.64,217.77,217.6,217.74,4573.0,205.9314,206.0544,205.8936,206.026,4573.0
2024-02-23 15:05:00,217.75,217.92,217.65,217.65,3444.0,206.0355,206.1963,205.9409,205.9409,3444.0
2024-02-23 15:10:00,217.64,217.95,217.64,217.84,6636.0,205.9314,206.2247,205.9314,206.1206,6636.0
2024-02-23 15:15:00,217.9,218.02,217.73,217.73,2899.0,206.1774,206.291,206.0166,206.0166,2899.0
2024-02-23 15:20:00,217.74,218.08,217.72,218.01,9407.0,206.026,206.3477,206.0071,206.2815,9407.0
2024-02-23 15:25:00,218.08,218.19,218.04,218.17,5881.0,206.3477,206.4518,206.3099,206.4329,5881.0
2024-02-23 15:30:00,218.16,218.21,217.85,217.86,40068.0,206.4234,206.4707,206.1301,206.1396,40068.0
2024-02-23 15:35:00,217.88,218.05,217.88,218.03,12529.0,206.1585,206.3193,206.1585,206.3004,12529.0
2024-02-23 15:40:00,218.03,218.08,217.96,217.96,17392.0,206.3004,206.3477,206.2342,206.2342,17392.0
2024-02-23 15:45:00,218.01,218.03,217.63,218.02,34076.0,206.2815,206.3004,205.9219,206.291,34076.0
2024-02-23 15:50:00,218.08,218.49,218.0,218.23,63703.0,206.3477,206.7357,206.272,206.4897,63703.0
2024-02-23 15:55:00,218.11,218.14,217.84,217.91,137545.0,206.3761,206.4045,206.1206,206.1869,137545.0
2024-02-26 09:30:00,217.22,218.09,217.03,218.06,29429.0,205.534,206.3572,205.3542,206.3288,29429.0
2024-02-26 09:35:00,218.06,218.71,218.05,218.17,44678.0,206.3288,206.9438,206.3193,206.4329,44678.0
2024-02-26 09:40:00,217.93,218.72,217.93,218.66,7686.0,206.2058,206.9533,206.2058,206.8965,7686.0
2024-02-26 09:45:00,218.73,219.27,218.44,219.21,109002.0,206.9628,207.4737,206.6884,207.4169,109002.0
2024-02-26 09:50:00,219.08,219.5,218.71,218.71,21640.0,207.2939,207.6913,206.9438,206.9438,21640.0
2024-02-26 09:55:00,218.7,219.34,218.28,219.23,9761.0,206.9344,207.5399,206.537,207.4359,9761.0
2024-02-26 10:00:00,219.4,219.4,218.29,218.36,26594.0,207.5967,207.5967,206.5464,206.6127,26594.0
2024-02-26 10:05:00,218.35,218.92,218.27,218.46,12308.0,206.6032,207.1425,206.5275,206.7073,12308.0
2024-02-26 10:10:00,218.46,218.6,217.54,217.63,24259.0,206.7073,206.8398,205.8368,205.9219,24259.0
2024-02-26 10:15:00,217.76,218.13,217.76,218.05,4225.0,206.0449,206.395,206.0449,206.3193,4225.0
2024-02-26 10:20:00,218.13,218.14,217.83,217.98,2381.0,206.395,206.4045,206.1112,206.2531,2381.0
2024-02-26 10:25:00,217.91,218.4,217.89,217.93,14703.0,206.1869,206.6505,206.168,206.2058,14703.0
2024-02-26 10:30:00,218.0,218.14,217.93,218.04,2915.0,206.272,206.4045,206.2058,206.3099,2915.0
2024-02-26 10:35:00,218.03,218.17,218.03,218.09,1610.0,206.3004,206.4329,206.3004,206.3572,1610.0
2024-02-26 10:40:00,218.16,218.33,218.15,218.22,3546.0,206.4234,206.5843,206.414,206.4802,3546.0
2024-02-26 10:45:00,218.23,218.33,217.96,218.2,5147.0,206.4897,206.5843,206.2342,206.4613,5147.0
2024-02-26 10:50:00,218.15,218.37,218.14,218.24,3972.0,206.414,206.6221,206.4045,206.4991,3972.0
2024-02-26 10:55:00,218.24,218.24,217.97,218.1,3704.0,206.4991,206.4991,206.2436,206.3667,3704.0
2024-02-26 11:00:00,218.21,218.22,217.97,218.16,22447.0,206.4707,206.4802,206.2436,206.4234,22447.0
2024-02-26 11:05:00,218.22,218.39,218.17,218.34,2840.0,206.4802,206.6411,206.4329,206.5937,2840.0
2024-02-26 11:10:00,218.25,218.3,218.2,218.24,1238.0,206.5086,206.5559,206.4613,206.4991,1238.0
2024-02-26 11:15:00,218.25,218.29,218.16,218.17,3741.0,206.5086,206.5464,206.4234,206.4329,3741.0
2024-02-26 11:20:00,218.15,218.24,218.13,218.19,5084.0,206.414,206.4991,206.395,206.4518,5084.0
2024-02-26 11:25:00,218.17,218.25,218.1,218.12,2894.0,206.4329,206.5086,206.3667,206.3856,2894.0
2024-02-26 11:30:00,218.17,218.73,218.14,218.68,16253.0,206.4329,206.9628,206.4045,206.9155,16253.0
2024-02-26 11:35:00,218.65,219.03,218.64,219.03,13381.0,206.8871,207.2466,206.8776,207.2466,13381.0
2024-02-26 11:40:00,219.01,219.01,218.77,218.77,4836.0,207.2277,207.2277,207.0006,207.0006,4836.0
2024-02-26 11:45:00,218.77,219.19,218.77,219.19,9353.0,207.0006,207.398,207.0006,207.398,9353.0
2024-02-26 11:50:00,219.21,219.38,219.17,219.38,11918.0,207.4169,207.5778,207.3791,207.5778,11918.0
2024-02-26 11:55:00,219.44,219.53,219.27,219.5,9228.0,207.6346,207.7197,207.4737,207.6913,9228.0
2024-02-26 12:00:00,219.34,219.36,219.07,219.13,4650.0,207.5399,207.5589,207.2845,207.3412,4650.0
2024-02-26 12:05:00,219.07,219.18,218.92,218.92,3974.0,207.2845,207.3886,207.1425,207.1425,3974.0
2024-02-26 12:10:00,218.9,218.97,218.89,218.92,2822.0,207.1236,207.1898,207.1142,207.1425,2822.0
2024-02-26 12:15:00,218.92,218.92,218.71,218.78,3187.0,207.1425,207.1425,206.9438,207.0101,3187.0
2024-02-26 12:20:00,218.77,218.81,218.58,218.58,2317.0,207.0006,207.0385,206.8208,206.8208,2317.0
2024-02-26 12:25:00,218.58,218.71,218.58,218.65,3085.0,206.8208,206.9438,206.8208,206.8871,3085.0
2024-02-26 12:30:00,218.6,218.66,218.56,218.56,1700.0,206.8398,206.8965,206.8019,206.8019,1700.0
2024-02-26 12:35:00,218.62,218.71,218.37,218.41,2319.0,206.8587,206.9438,206.6221,206.66,2319.0
2024-02-26 12:40:00,218.38,218.38,218.29,218.38,2188.0,206.6316,206.6316,206.5464,206.6316,2188.0
2024-02-26 12:45:00,218.39,218.44,218.35,218.42,2611.0,206.6411,206.6884,206.6032,206.6694,2611.0
2024-02-26 12:50:00,218.32,218.32,218.2,218.29,4441.0,206.5748,206.5748,206.4613,206.5464,4441.0
2024-02-26 12:55:00,218.23,218.23,218.12,218.12,2451.0,206.4897,206.4897,206.3856,206.3856,2451.0
2024-02-26 13:00:00,218.07,218.17,218.02,218.17,1900.0,206.3383,206.4329,206.291,206.4329,1900.0
2024-02-26 13:05:00,218.17,218.23,218.12,218.21,2211.0,206.4329,206.4897,206.3856,206.4707,2211.0
2024-02-26 13:10:00,218.19,218.23,218.15,218.17,1759.0,206.4518,206.4897,206.414,206.4329,1759.0
2024-02-26 13:15:00,218.22,218.27,218.16,218.17,3243.0,206.4802,206.5275,206.4234,206.4329,3243.0
2024-02-26 13:20:00,218.19,218.21,217.99,218.08,4640.0,206.4518,206.4707,206.2626,206.3477,4640.0
2024-02-26 13:25:00,218.08,218.19,217.94,218.13,11023.0,206.3477,206.4518,206.2153,206.395,11023.0
2024-02-26 13:30:00,218.13,218.22,218.07,218.11,4369.0,206.395,206.4802,206.3383,206.3761,4369.0
2024-02-26 13:35:00,218.11,218.11,217.98,218.02,2249.0,206.3761,206.3761,206.2531,206.291,2249.0
2024-02-26 13:40:00,218.07,218.41,218.07,218.37,3700.0,206.3383,206.66,206.3383,206.6221,3700.0
2024-02-26 13:45:00,218.37,218.42,218.29,218.42,4000.0,206.6221,206.6694,206.5464,206.6694,4000.0
2024-02-26 13:50:00,218.42,218.62,218.42,218.62,4259.0,206.6694,206.8587,206.6694,206.8587,4259.0
2024-02-26 13:55:00,218.62,218.62,218.47,218.47,2885.0,206.8587,206.8587,206.7167,206.7167,2885.0
2024-02-26 14:00:00,218.52,218.59,218.48,218.57,3260.0,206.7641,206.8303,206.7262,206.8114,3260.0
2024-02-26 14:05:00,218.6,218.7,218.55,218.58,3858.0,206.8398,206.9344,206.7924,206.8208,3858.0
2024-02-26 14:10:00,218.53,219.0,218.52,219.0,11685.0,206.7735,207.2182,206.7641,207.2182,11685.0
2024-02-26 14:15:00,219.0,219.05,218.83,218.93,4460.0,207.2182,207.2655,207.0574,207.152,4460.0
2024-02-26 14:20:00,218.93,219.13,218.84,219.07,4971.0,207.152,207.3412,207.0668,207.2845,4971.0
2024-02-26 14:25:00,219.14,219.28,219.05,219.16,16426.0,207.3507,207.4832,207.2655,207.3696,16426.0
2024-02-26 14:30:00,219.13,219.31,219.07,219.27,6341.0,207.3412,207.5116,207.2845,207.4737,6341.0
2024-02-26 14:35:00,219.27,219.45,219.25,219.42,11069.0,207.4737,207.644,207.4548,207.6156,11069.0
2024-02-26 14:40:00,219.41,219.42,219.12,219.21,7151.0,207.6062,207.6156,207.3318,207.4169,7151.0
2024-02-26 14:45:00,219.17,219.48,219.12,219.36,6083.0,207.3791,207.6724,207.3318,207.5589,6083.0
2024-02-26 14:50:00,219.36,219.5,219.26,219.45,9508.0,207.5589,207.6913,207.4642,207.644,9508.0
2024-02-26 14:55:00,219.4,219.5,219.1,219.16,8141.0,207.5967,207.6913,207.3129,207.3696,8141.0
2024-02-26 15:00:00,219.09,219.42,219.09,219.42,12919.0,207.3034,207.6156,207.3034,207.6156,12919.0
2024-02-26 15:05:00,219.41,219.46,219.26,219.46,5788.0,207.6062,207.6535,207.4642,207.6535,5788.0
2024-02-26 15:10:00,219.46,219.46,219.25,219.39,6517.0,207.6535,207.6535,207.4548,207.5873,6517.0
2024-02-26 15:15:00,219.38,219.48,219.27,219.29,8574.0,207.5778,207.6724,207.4737,207.4926,8574.0
2024-02-26 15:20:00,219.3,219.42,219.23,219.4,8517.0,207.5021,207.6156,207.4359,207.5967,8517.0
2024-02-26 15:25:00,219.38,219.39,219.22,219.33,10880.0,207.5778,207.5873,207.4264,207.5305,10880.0
2024-02-26 15:30:00,219.33,219.45,219.29,219.35,10418.0,207.5305,207.644,207.4926,207.5494,10418.0
2024-02-26 15:35:00,219.36,219.36,219.15,219.27,12341.0,207.5589,207.5589,207.3602,207.4737,12341.0
2024-02-26 15:40:00,219.27,219.33,219.17,219.23,16096.0,207.4737,207.5305,207.3791,207.4359,16096.0
2024-02-26 15:45:00,219.26,219.4,219.21,219.34,22437.0,207.4642,207.5967,207.4169,207.5399,22437.0
2024-02-26 15:50:00,219.36,219.37,218.59,218.75,35795.0,207.5589,207.5683,206.8303,206.9817,35795.0
2024-02-26 15:55:00,218.75,219.45,218.75,219.45,119141.0,206.9817,207.644,206.9817,207.644,119141.0
2024-02-27 09:30:00,218.73,219.3,217.89,218.16,46744.0,206.9628,207.5021,206.168,206.4234,46744.0
2024-02-27 09:35:00,218.09,218.3,217.64,217.96,13472.0,206.3572,206.5559,205.9314,206.2342,13472.0
2024-02-27 09:40:00,217.87,218.3,217.72,217.84,8365.0,206.149,206.5559,206.0071,206.1206,8365.0
2024-02-27 09:45:00,217.85,217.96,217.16,217.47,65749.0,206.1301,206.2342,205.4772,205.7705,65749.0
2024-02-27 09:50:00,217.52,218.54,217.51,218.46,24397.0,205.8179,206.783,205.8084,206.7073,24397.0
2024-02-27 09:55:00,218.24,218.78,217.83,218.24,15878.0,206.4991,207.0101,206.1112,206.4991,15878.0
2024-02-27 10:00:00,218.24,218.65,217.89,217.92,20688.0,206.4991,206.8871,206.168,206.1963,20688.0
2024-02-27 10:05:00,217.98,218.01,217.53,217.66,18233.0,206.2531,206.2815,205.8273,205.9503,18233.0
2024-02-27 10:10:00,217.66,218.23,217.65,218.19,13295.0,205.9503,206.4897,205.9409,206.4518,13295.0
2024-02-27 10:15:00,218.23,218.53,218.08,218.08,52854.0,206.4897,206.7735,206.3477,206.3477,52854.0
2024-02-27 10:20:00,218.02,218.44,218.01,218.28,9511.0,206.291,206.6884,206.2815,206.537,9511.0
2024-02-27 10:25:00,218.29,218.66,218.29,218.43,10881.0,206.5464,206.8965,206.5464,206.6789,10881.0
2024-02-27 10:30:00,218.39,218.39,218.0,218.02,5608.0,206.6411,206.6411,206.272,206.291,5608.0
2024-02-27 10:35:00,217.98,218.09,217.92,218.02,5328.0,206.2531,206.3572,206.1963,206.291,5328.0
2024-02-27 10:40:00,218.0,218.11,217.96,218.09,6601.0,206.272,206.3761,206.2342,206.3572,6601.0
2024-02-27 10:45:00,218.13,218.13,217.74,217.9,6470.0,206.395,206.395,206.026,206.1774,6470.0
2024-02-27 10:50:00,217.86,217.9,217.68,217.8,13744.0,206.1396,206.1774,205.9692,206.0828,13744.0
2024-02-27 10:55:00,217.81,217.85,217.45,217.58,11821.0,206.0923,206.1301,205.7516,205.8746,11821.0
2024-02-27 11:00:00,217.58,217.62,217.52,217.62,5983.0,205.8746,205.9125,205.8179,205.9125,5983.0
2024-02-27 11:05:00,217.63,217.75,217.62,217.72,2206.0,205.9219,206.0355,205.9125,206.0071,2206.0
2024-02-27 11:10:00,217.7,218.02,217.7,217.91,10103.0,205.9882,206.291,205.9882,206.1869,10103.0
2024-02-27 11:15:00,217.93,218.18,217.93,218.18,3285.0,206.2058,206.4424,206.2058,206.4424,3285.0
2024-02-27 11:20:00,218.15,218.15,217.93,218.03,5947.0,206.414,206.414,206.2058,206.3004,5947.0
2024-02-27 11:25:00,217.97,218.3,217.97,218.26,3869.0,206.2436,206.5559,206.2436,206.518,3869.0
2024-02-27 11:30:00,218.35,218.47,218.29,218.38,3494.0,206.6032,206.7167,206.5464,206.6316,3494.0
2024-02-27 11:35:00,218.31,218.32,218.11,218.16,4476.0,206.5654,206.5748,206.3761,206.4234,4476.0
2024-02-27 11:40:00,218.08,218.61,218.07,218.5,3845.0,206.3477,206.8492,206.3383,206.7451,3845.0
2024-02-27 11:45:00,218.51,218.51,218.09,218.28,4026.0,206.7546,206.7546,206.3572,206.537,4026.0
2024-02-27 11:50:00,218.34,218.44,218.3,218.34,1700.0,206.5937,206.6884,206.5559,206.5937,1700.0
2024-02-27 11:55:00,218.44,218.72,218.44,218.72,3516.0,206.6884,206.9533,206.6884,206.9533,3516.0
2024-02-27 12:00:00,218.74,218.99,218.57,218.65,19303.0,206.9722,207.2088,206.8114,206.8871,19303.0
2024-02-27 12:05:00,218.6,218.8,218.6,218.72,7749.0,206.8398,207.029,206.8398,206.9533,7749.0
2024-02-27 12:10:00,218.72,218.72,218.25,218.37,84877.0,206.9533,206.9533,206.5086,206.6221,84877.0
2024-02-27 12:15:00,218.34,218.37,217.99,218.29,5229.0,206.5937,206.6221,206.2626,206.5464,5229.0
2024-02-27 12:20:00,218.23,218.49,218.16,218.48,3044.0,206.4897,206.7357,206.4234,206.7262,3044.0
2024-02-27 12:25:00,218.56,218.58,218.49,218.52,2057.0,206.8019,206.8208,206.7357,206.7641,2057.0
2024-02-27 12:30:00,218.53,218.58,218.47,218.56,2237.0,206.7735,206.8208,206.7167,206.8019,2237.0
2024-02-27 12:35:00,218.5,218.6,218.43,218.51,2494.0,206.7451,206.8398,206.6789,206.7546,2494.0
2024-02-27 12:40:00,218.58,218.58,218.47,218.48,1760.0,206.8208,206.8208,206.7167,206.7262,1760.0
2024-02-27 12:45:00,218.52,218.59,218.47,218.53,1000.0,206.7641,206.8303,206.7167,206.7735,1000.0
2024-02-27 12:50:00,218.54,218.66,218.46,218.66,7029.0,206.783,206.8965,206.7073,206.8965,7029.0
2024-02-27 12:55:00,218.76,218.98,218.76,218.88,4345.0,206.9911,207.1993,206.9911,207.1047,4345.0
2024-02-27 13:00:00,218.8,219.16,218.8,219.16,3448.0,207.029,207.3696,207.029,207.3696,3448.0
2024-02-27 13:05:00,219.09,219.57,218.79,218.98,38643.0,207.3034,207.7576,207.0195,207.1993,38643.0
2024-02-27 13:10:00,218.95,219.04,218.66,218.91,8604.0,207.1709,207.2561,206.8965,207.1331,8604.0
2024-02-27 13:15:00,218.85,218.98,218.81,218.81,1940.0,207.0763,207.1993,207.0385,207.0385,1940.0
2024-02-27 13:20:00,218.75,218.8,218.69,218.75,2215.0,206.9817,207.029,206.9249,206.9817,2215.0
2024-02-27 13:25:00,218.81,218.81,218.67,218.7,6684.0,207.0385,207.0385,206.906,206.9344,6684.0
2024-02-27 13:30:00,218.67,218.7,218.59,218.65,1780.0,206.906,206.9344,206.8303,206.8871,1780.0
2024-02-27 13:35:00,218.62,218.69,218.51,218.56,3689.0,206.8587,206.9249,206.7546,206.8019,3689.0
2024-02-27 13:40:00,218.51,218.67,218.5,218.62,3336.0,206.7546,206.906,206.7451,206.8587,3336.0
2024-02-27 13:45:00,218.66,218.74,218.58,218.73,1580.0,206.8965,206.9722,206.8208,206.9628,1580.0
2024-02-27 13:50:00,218.74,218.74,218.64,218.7,4198.0,206.9722,206.9722,206.8776,206.9344,4198.0
2024-02-27 13:55:00,218.75,218.98,218.74,218.79,2458.0,206.9817,207.1993,206.9722,207.0195,2458.0
2024-02-27 14:00:00,218.7,218.74,218.64,218.68,2815.0,206.9344,206.9722,206.8776,206.9155,2815.0
2024-02-27 14:05:00,218.72,218.75,218.67,218.75,2059.0,206.9533,206.9817,206.906,206.9817,2059.0
2024-02-27 14:10:00,218.68,218.71,218.64,218.68,2264.0,206.9155,206.9438,206.8776,206.9155,2264.0
2024-02-27 14:15:00,218.68,218.74,218.66,218.72,1848.0,206.9155,206.9722,206.8965,206.9533,1848.0
2024-02-27 14:20:00,218.75,218.76,218.64,218.72,5592.0,206.9817,206.9911,206.8776,206.9533,5592.0
2024-02-27 14:25:00,218.71,218.74,218.67,218.67,3975.0,206.9438,206.9722,206.906,206.906,3975.0
2024-02-27 14:30:00,218.64,218.65,218.54,218.54,9612.0,206.8776,206.8871,206.783,206.783,9612.0
2024-02-27 14:35:00,218.6,218.6,218.37,218.37,5789.0,206.8398,206.8398,206.6221,206.6221,5789.0
2024-02-27 14:40:00,218.31,218.31,218.15,218.2,2167.0,206.5654,206.5654,206.414,206.4613,2167.0
2024-02-27 14:45:00,218.23,218.4,218.22,218.25,3491.0,206.4897,206.6505,206.4802,206.5086,3491.0
2024-02-27 14:50:00,218.41,218.41,218.24,218.29,4589.0,206.66,206.66,206.4991,206.5464,4589.0
2024-02-27 14:55:00,218.25,218.42,218.25,218.37,3034.0,206.5086,206.6694,206.5086,206.6221,3034.0
2024-02-27 15:00:00,218.39,218.48,218.38,218.42,1400.0,206.6411,206.7262,206.6316,206.6694,1400.0
2024-02-27 15:05:00,218.39,218.45,218.34,218.35,1300.0,206.6411,206.6978,206.5937,206.6032,1300.0
2024-02-27 15:10:00,218.33,218.43,218.33,218.38,3481.0,206.5843,206.6789,206.5843,206.6316,3481.0
2024-02-27 15:15:00,218.35,218.35,218.14,218.3,3376.0,206.6032,206.6032,206.4045,206.5559,3376.0
2024-02-27 15:20:00,218.22,218.33,218.22,218.33,2224.0,206.4802,206.5843,206.4802,206.5843,2224.0
2024-02-27 15:25:00,218.36,218.4,218.2,218.31,3201.0,206.6127,206.6505,206.4613,206.5654,3201.0
2024-02-27 15:30:00,218.33,218.58,218.33,218.55,1327.0,206.5843,206.8208,206.5843,206.7924,1327.0
2024-02-27 15:35:00,218.53,218.74,218.52,218.73,3497.0,206.7735,206.9722,206.7641,206.9628,3497.0
2024-02-27 15:40:00,218.7,218.86,218.59,218.85,8402.0,206.9344,207.0858,206.8303,207.0763,8402.0
2024-02-27 15:45:00,218.82,218.94,218.7,218.86,4554.0,207.0479,207.1615,206.9344,207.0858,4554.0
2024-02-27 15:50:00,218.88,219.24,218.79,219.03,19673.0,207.1047,207.4453,207.0195,207.2466,19673.0
2024-02-27 15:55:00,219.1,219.61,219.09,219.5,51175.0,207.3129,207.7954,207.3034,207.6913,51175.0
2024-02-28 09:30:00,219.99,220.31,219.5,219.5,19221.0,208.155,208.4578,207.6913,207.6913,19221.0
2024-02-28 09:35:00,219.44,220.34,219.44,220.26,6110.0,207.6346,208.4861,207.6346,208.4105,6110.0
2024-02-28 09:40:00,220.28,220.28,219.68,220.01,7769.0,208.4294,208.4294,207.8617,208.1739,7769.0
2024-02-28 09:45:00,220.12,220.13,219.94,220.0,2729.0,208.278,208.2874,208.1077,208.1644,2729.0
2024-02-28 09:50:00,219.98,220.15,219.67,219.8,4804.0,208.1455,208.3064,207.8522,207.9752,4804.0
2024-02-28 09:55:00,219.9,220.48,219.89,220.37,2300.0,208.0698,208.6186,208.0604,208.5145,2300.0
2024-02-28 10:00:00,220.38,220.79,220.37,220.55,13263.0,208.524,208.9119,208.5145,208.6848,13263.0
2024-02-28 10:05:00,220.6,220.72,220.35,220.35,2783.0,208.7322,208.8457,208.4956,208.4956,2783.0
2024-02-28 10:10:00,220.32,220.32,219.97,220.12,7787.0,208.4672,208.4672,208.1361,208.278,7787.0
2024-02-28 10:15:00,220.15,220.28,220.09,220.21,1709.0,208.3064,208.4294,208.2496,208.3631,1709.0
2024-02-28 10:20:00,220.21,220.29,220.06,220.17,1324.0,208.3631,208.4388,208.2212,208.3253,1324.0
2024-02-28 10:25:00,220.21,220.21,219.97,220.2,2690.0,208.3631,208.3631,208.1361,208.3537,2690.0
2024-02-28 10:30:00,220.2,220.32,220.04,220.18,3527.0,208.3537,208.4672,208.2023,208.3348,3527.0
2024-02-28 10:35:00,220.21,220.38,220.19,220.38,2744.0,208.3631,208.524,208.3442,208.524,2744.0
2024-02-28 10:40:00,220.3,220.6,220.3,220.47,4527.0,208.4483,208.7322,208.4483,208.6092,4527.0
2024-02-28 10:45:00,220.6,220.87,220.59,220.73,2576.0,208.7322,208.9876,208.7227,208.8552,2576.0
2024-02-28 10:50:00,220.68,220.94,220.68,220.93,6309.0,208.8079,209.0539,208.8079,209.0444,6309.0
2024-02-28 10:55:00,220.93,220.99,220.78,220.89,4206.0,209.0444,209.1012,208.9025,209.0066,4206.0
2024-02-28 11:00:00,220.95,220.95,220.76,220.83,8077.0,209.0633,209.0633,208.8836,208.9498,8077.0
2024-02-28 11:05:00,220.83,220.83,220.65,220.65,5753.0,208.9498,208.9498,208.7795,208.7795,5753.0
2024-02-28 11:10:00,220.66,220.81,220.63,220.77,3929.0,208.7889,208.9309,208.7605,208.893,3929.0
2024-02-28 11:15:00,220.78,220.84,220.72,220.73,4238.0,208.9025,208.9592,208.8457,208.8552,4238.0
2024-02-28 11:20:00,220.74,220.74,220.49,220.67,4591.0,208.8646,208.8646,208.6281,208.7984,4591.0
2024-02-28 11:25:00,220.69,220.71,220.51,220.59,5329.0,208.8173,208.8362,208.647,208.7227,5329.0
2024-02-28 11:30:00,220.6,220.6,220.28,220.32,4158.0,208.7322,208.7322,208.4294,208.4672,4158.0
2024-02-28 11:35:00,220.44,220.5,220.32,220.38,5320.0,208.5808,208.6375,208.4672,208.524,5320.0
2024-02-28 11:40:00,220.35,220.35,220.23,220.3,4782.0,208.4956,208.4956,208.3821,208.4483,4782.0
2024-02-28 11:45:00,220.35,220.39,220.29,220.37,2718.0,208.4956,208.5335,208.4388,208.5145,2718.0
2024-02-28 11:50:00,220.41,220.41,220.16,220.16,4265.0,208.5524,208.5524,208.3158,208.3158,4265.0
2024-02-28 11:55:00,220.2,220.26,220.11,220.13,3586.0,208.3537,208.4105,208.2685,208.2874,3586.0
2024-02-28 12:00:00,220.17,220.28,220.07,220.22,3817.0,208.3253,208.4294,208.2307,208.3726,3817.0
2024-02-28 12:05:00,220.25,220.25,220.17,220.22,1500.0,208.401,208.401,208.3253,208.3726,1500.0
2024-02-28 12:10:00,220.22,220.38,220.17,220.38,3837.0,208.3726,208.524,208.3253,208.524,3837.0
2024-02-28 12:15:00,220.36,220.52,220.3,220.31,12796.0,208.5051,208.6565,208.4483,208.4578,12796.0
2024-02-28 12:20:00,220.3,220.3,220.22,220.23,800.0,208.4483,208.4483,208.3726,208.3821,800.0
2024-02-28 12:25:00,220.26,220.26,220.15,220.2,4040.0,208.4105,208.4105,208.3064,208.3537,4040.0
2024-02-28 12:30:00,220.16,220.19,220.09,220.17,7431.0,208.3158,208.3442,208.2496,208.3253,7431.0
2024-02-28 12:35:00,220.18,220.22,220.13,220.13,2975.0,208.3348,208.3726,208.2874,208.2874,2975.0
2024-02-28 12:40:00,220.12,220.15,219.98,220.09,5970.0,208.278,208.3064,208.1455,208.2496,5970.0
2024-02-28 12:45:00,220.09,220.17,220.09,220.12,2438.0,208.2496,208.3253,208.2496,208.278,2438.0
2024-02-28 12:50:00,220.12,220.23,219.99,220.09,5880.0,208.278,208.3821,208.155,208.2496,5880.0
2024-02-28 12:55:00,220.09,220.12,220.0,220.12,2847.0,208.2496,208.278,208.1644,208.278,2847.0
2024-02-28 13:00:00,220.08,220.08,219.98,219.99,1549.0,208.2401,208.2401,208.1455,208.155,1549.0
2024-02-28 13:05:00,220.0,220.04,219.87,219.9,3212.0,208.1644,208.2023,208.0414,208.0698,3212.0
2024-02-28 13:10:00,219.92,219.93,219.84,219.86,3751.0,208.0887,208.0982,208.013,208.032,3751.0
2024-02-28 13:15:00,219.86,219.9,219.48,219.49,7467.0,208.032,208.0698,207.6724,207.6819,7467.0
2024-02-28 13:20:00,219.49,219.56,219.39,219.42,3506.0,207.6819,207.7481,207.5873,207.6156,3506.0
2024-02-28 13:25:00,219.47,219.51,219.35,219.41,4184.0,207.663,207.7008,207.5494,207.6062,4184.0
2024-02-28 13:30:00,219.45,219.6,219.44,219.51,3828.0,207.644,207.786,207.6346,207.7008,3828.0
2024-02-28 13:35:00,219.49,219.52,219.43,219.46,1165.0,207.6819,207.7103,207.6251,207.6535,1165.0
2024-02-28 13:40:00,219.51,219.53,219.42,219.44,2624.0,207.7008,207.7197,207.6156,207.6346,2624.0
2024-02-28 13:45:00,219.42,219.55,219.38,219.53,5165.0,207.6156,207.7386,207.5778,207.7197,5165.0
2024-02-28 13:50:00,219.51,219.57,219.4,219.47,7618.0,207.7008,207.7576,207.5967,207.663,7618.0
2024-02-28 13:55:00,219.53,219.64,219.43,219.45,6246.0,207.7197,207.8238,207.6251,207.644,6246.0
2024-02-28 14:00:00,219.5,219.57,219.37,219.57,2620.0,207.6913,207.7576,207.5683,207.7576,2620.0
2024-02-28 14:05:00,219.56,219.7,219.47,219.69,2654.0,207.7481,207.8806,207.663,207.8711,2654.0
2024-02-28 14:10:00,219.61,219.71,219.59,219.63,2375.0,207.7954,207.89,207.7765,207.8143,2375.0
2024-02-28 14:15:00,219.63,219.82,219.55,219.71,2381.0,207.8143,207.9941,207.7386,207.89,2381.0
2024-02-28 14:20:00,219.75,219.8,219.69,219.69,3257.0,207.9279,207.9752,207.8711,207.8711,3257.0
2024-02-28 14:25:00,219.74,219.82,219.72,219.75,4108.0,207.9184,207.9941,207.8995,207.9279,4108.0
2024-02-28 14:30:00,219.68,219.74,219.62,219.63,820.0,207.8617,207.9184,207.8049,207.8143,820.0
2024-02-28 14:35:00,219.63,219.85,219.63,219.82,4937.0,207.8143,208.0225,207.8143,207.9941,4937.0
2024-02-28 14:40:00,219.84,219.84,219.78,219.82,1106.0,208.013,208.013,207.9563,207.9941,1106.0
2024-02-28 14:45:00,219.78,219.87,219.69,219.74,6020.0,207.9563,208.0414,207.8711,207.9184,6020.0
2024-02-28 14:50:00,219.7,219.75,219.65,219.73,3058.0,207.8806,207.9279,207.8333,207.909,3058.0
2024-02-28 14:55:00,219.74,219.84,219.62,219.81,6339.0,207.9184,208.013,207.8049,207.9847,6339.0
2024-02-28 15:00:00,219.85,220.16,219.85,220.07,2240.0,208.0225,208.3158,208.0225,208.2307,2240.0
2024-02-28 15:05:00,220.05,220.05,219.92,219.97,2955.0,208.2117,208.2117,208.0887,208.1361,2955.0
2024-02-28 15:10:00,220.0,220.15,219.98,220.09,2147.0,208.1644,208.3064,208.1455,208.2496,2147.0
2024-02-28 15:15:00,220.07,220.14,220.02,220.03,5112.0,208.2307,208.2969,208.1834,208.1928,5112.0
2024-02-28 15:20:00,220.03,220.2,219.99,220.03,4869.0,208.1928,208.3537,208.155,208.1928,4869.0
2024-02-28 15:25:00,220.07,220.28,220.07,220.22,5569.0,208.2307,208.4294,208.2307,208.3726,5569.0
2024-02-28 15:30:00,220.22,220.52,220.22,220.48,5449.0,208.3726,208.6565,208.3726,208.6186,5449.0
2024-02-28 15:35:00,220.48,220.52,220.37,220.45,7684.0,208.6186,208.6565,208.5145,208.5902,7684.0
2024-02-28 15:40:00,220.45,220.46,220.09,220.09,3322.0,208.5902,208.5997,208.2496,208.2496,3322.0
2024-02-28 15:45:00,220.07,220.31,219.97,220.25,9708.0,208.2307,208.4578,208.1361,208.401,9708.0
2024-02-28 15:50:00,220.26,220.66,220.25,220.58,19996.0,208.4105,208.7889,208.401,208.7132,19996.0
2024-02-28 15:55:00,220.6,220.92,220.6,220.87,70643.0,208.7322,209.0349,208.7322,208.9876,70643.0
2024-02-29 09:30:00,222.09,222.63,221.54,222.4,32516.0,210.142,210.6529,209.6216,210.4353,32516.0
2024-02-29 09:35:00,222.54,222.61,221.95,222.27,9395.0,210.5678,210.634,210.0095,210.3123,9395.0
2024-02-29 09:40:00,222.21,222.55,221.92,221.96,10591.0,210.2555,210.5773,209.9811,210.019,10591.0
2024-02-29 09:45:00,221.89,222.07,221.74,221.75,15100.0,209.9528,210.1231,209.8108,209.8203,15100.0
2024-02-29 09:50:00,221.79,222.23,221.75,222.1,9648.0,209.8581,210.2745,209.8203,210.1515,9648.0
2024-02-29 09:55:00,222.05,222.07,221.74,222.06,13426.0,210.1042,210.1231,209.8108,210.1136,13426.0
2024-02-29 10:00:00,222.1,222.19,221.32,221.44,14547.0,210.1515,210.2366,209.4134,209.527,14547.0
2024-02-29 10:05:00,221.47,221.54,220.86,221.23,18065.0,209.5554,209.6216,208.9782,209.3283,18065.0
2024-02-29 10:10:00,221.23,221.23,220.92,221.01,5239.0,209.3283,209.3283,209.0349,209.1201,5239.0
2024-02-29 10:15:00,220.85,221.31,220.73,221.17,4737.0,208.9687,209.404,208.8552,209.2715,4737.0
2024-02-29 10:20:00,221.18,221.65,221.18,221.53,8772.0,209.281,209.7257,209.281,209.6121,8772.0
2024-02-29 10:25:00,221.53,221.61,220.72,220.78,21688.0,209.6121,209.6878,208.8457,208.9025,21688.0
2024-02-29 10:30:00,220.71,220.71,220.37,220.65,11248.0,208.8362,208.8362,208.5145,208.7795,11248.0
2024-02-29 10:35:00,220.5,220.6,220.16,220.16,5029.0,208.6375,208.7322,208.3158,208.3158,5029.0
2024-02-29 10:40:00,220.16,220.16,219.78,219.87,10322.0,208.3158,208.3158,207.9563,208.0414,10322.0
2024-02-29 10:45:00,219.78,219.92,219.51,219.68,9538.0,207.9563,208.0887,207.7008,207.8617,9538.0
2024-02-29 10:50:00,219.71,219.72,219.34,219.37,1211.0,207.89,207.8995,207.5399,207.5683,1211.0
2024-02-29 10:55:00,219.29,219.55,219.18,219.52,5945.0,207.4926,207.7386,207.3886,207.7103,5945.0
2024-02-29 11:00:00,219.56,219.88,219.55,219.71,3223.0,207.7481,208.0509,207.7386,207.89,3223.0
2024-02-29 11:05:00,219.63,219.8,219.59,219.74,4635.0,207.8143,207.9752,207.7765,207.9184,4635.0
2024-02-29 11:10:00,219.67,220.45,219.67,219.86,12125.0,207.8522,208.5902,207.8522,208.032,12125.0
2024-02-29 11:15:00,219.91,219.95,219.71,219.71,4093.0,208.0793,208.1171,207.89,207.89,4093.0
2024-02-29 11:20:00,219.69,219.86,219.68,219.8,2755.0,207.8711,208.032,207.8617,207.9752,2755.0
2024-02-29 11:25:00,219.66,219.84,219.66,219.82,1608.0,207.8427,208.013,207.8427,207.9941,1608.0
2024-02-29 11:30:00,219.75,219.89,219.72,219.75,3157.0,207.9279,208.0604,207.8995,207.9279,3157.0
2024-02-29 11:35:00,219.71,220.06,219.71,219.96,6406.0,207.89,208.2212,207.89,208.1266,6406.0
2024-02-29 11:40:00,219.96,220.15,219.81,219.95,8813.0,208.1266,208.3064,207.9847,208.1171,8813.0
2024-02-29 11:45:00,219.93,220.04,219.88,219.95,3922.0,208.0982,208.2023,208.0509,208.1171,3922.0
2024-02-29 11:50:00,220.04,220.22,220.02,220.12,3191.0,208.2023,208.3726,208.1834,208.278,3191.0
2024-02-29 11:55:00,220.09,220.33,220.09,220.19,2155.0,208.2496,208.4767,208.2496,208.3442,2155.0
2024-02-29 12:00:00,220.14,220.17,220.06,220.1,1033.0,208.2969,208.3253,208.2212,208.2591,1033.0
2024-02-29 12:05:00,220.14,220.39,220.1,220.14,4427.0,208.2969,208.5335,208.2591,208.2969,4427.0
2024-02-29 12:10:00,220.2,220.26,220.14,220.19,1301.0,208.3537,208.4105,208.2969,208.3442,1301.0
2024-02-29 12:15:00,220.33,220.44,220.32,220.4,3979.0,208.4767,208.5808,208.4672,208.5429,3979.0
2024-02-29 12:20:00,220.34,220.38,220.25,220.31,2600.0,208.4861,208.524,208.401,208.4578,2600.0
2024-02-29 12:25:00,220.28,220.4,220.25,220.3,1700.0,208.4294,208.5429,208.401,208.4483,1700.0
2024-02-29 12:30:00,220.35,220.44,220.28,220.44,3938.0,208.4956,208.5808,208.4294,208.5808,3938.0
2024-02-29 12:35:00,220.38,220.4,220.22,220.25,4341.0,208.524,208.5429,208.3726,208.401,4341.0
2024-02-29 12:40:00,220.28,220.29,220.08,220.22,2250.0,208.4294,208.4388,208.2401,208.3726,2250.0
2024-02-29 12:45:00,220.25,220.44,220.25,220.43,1415.0,208.401,208.5808,208.401,208.5713,1415.0
2024-02-29 12:50:00,220.43,220.44,220.33,220.33,1550.0,208.5713,208.5808,208.4767,208.4767,1550.0
2024-02-29 12:55:00,220.2,220.31,220.2,220.28,1677.0,208.3537,208.4578,208.3537,208.4294,1677.0
2024-02-29 13:00:00,220.29,220.37,220.26,220.3,2372.0,208.4388,208.5145,208.4105,208.4483,2372.0
2024-02-29 13:05:00,220.38,220.89,220.33,220.39,17799.0,208.524,209.0066,208.4767,208.5335,17799.0
2024-02-29 13:10:00,220.49,220.5,220.34,220.35,2194.0,208.6281,208.6375,208.4861,208.4956,2194.0
2024-02-29 13:15:00,220.3,220.4,220.29,220.39,3554.0,208.4483,208.5429,208.4388,208.5335,3554.0
2024-02-29 13:20:00,220.5,220.5,220.32,220.32,7097.0,208.6375,208.6375,208.4672,208.4672,7097.0
2024-02-29 13:25:00,220.26,220.26,219.94,220.02,2754.0,208.4105,208.4105,208.1077,208.1834,2754.0
2024-02-29 13:30:00,219.92,219.99,219.86,219.86,1614.0,208.0887,208.155,208.032,208.032,1614.0
2024-02-29 13:35:00,219.95,219.99,219.83,219.91,3348.0,208.1171,208.155,208.0036,208.0793,3348.0
2024-02-29 13:40:00,219.84,220.05,219.84,219.92,6968.0,208.013,208.2117,208.013,208.0887,6968.0
2024-02-29 13:45:00,220.04,220.08,219.99,220.0,1602.0,208.2023,208.2401,208.155,208.1644,1602.0
2024-02-29 13:50:00,219.98,220.18,219.98,220.13,1787.0,208.1455,208.3348,208.1455,208.2874,1787.0
2024-02-29 13:55:00,220.06,220.06,219.81,219.81,2909.0,208.2212,208.2212,207.9847,207.9847,2909.0
2024-02-29 14:00:00,219.87,220.15,219.76,219.85,7903.0,208.0414,208.3064,207.9373,208.0225,7903.0
2024-02-29 14:05:00,219.88,219.89,219.55,219.55,889.0,208.0509,208.0604,207.7386,207.7386,889.0
2024-02-29 14:10:00,219.63,219.78,219.61,219.73,3223.0,207.8143,207.9563,207.7954,207.909,3223.0
2024-02-29 14:15:00,219.77,219.9,219.76,219.89,2050.0,207.9468,208.0698,207.9373,208.0604,2050.0
2024-02-29 14:20:00,219.89,220.14,219.89,220.08,2200.0,208.0604,208.2969,208.0604,208.2401,2200.0
2024-02-29 14:25:00,220.02,220.08,219.93,219.94,2956.0,208.1834,208.2401,208.0982,208.1077,2956.0
2024-02-29 14:30:00,219.98,220.08,219.92,219.92,4106.0,208.1455,208.2401,208.0887,208.0887,4106.0
2024-02-29 14:35:00,219.91,220.1,219.91,220.03,6581.0,208.0793,208.2591,208.0793,208.1928,6581.0
2024-02-29 14:40:00,219.97,220.25,219.93,220.23,6255.0,208.1361,208.401,208.0982,208.3821,6255.0
2024-02-29 14:45:00,220.21,220.3,220.14,220.26,2344.0,208.3631,208.4483,208.2969,208.4105,2344.0
2024-02-29 14:50:00,220.28,220.32,220.13,220.17,3790.0,208.4294,208.4672,208.2874,208.3253,3790.0
2024-02-29 14:55:00,220.12,220.21,220.1,220.1,2233.0,208.278,208.3631,208.2591,208.2591,2233.0
2024-02-29 15:00:00,220.13,220.19,219.91,219.96,1971.0,208.2874,208.3442,208.0793,208.1266,1971.0
2024-02-29 15:05:00,219.86,219.99,219.86,219.89,3141.0,208.032,208.155,208.032,208.0604,3141.0
2024-02-29 15:10:00,219.84,219.88,219.84,219.87,931.0,208.013,208.0509,208.013,208.0414,931.0
2024-02-29 15:15:00,219.87,220.03,219.83,220.01,3285.0,208.0414,208.1928,208.0036,208.1739,3285.0
2024-02-29 15:20:00,220.05,220.21,220.01,220.21,4645.0,208.2117,208.3631,208.1739,208.3631,4645.0
2024-02-29 15:25:00,220.21,220.34,220.21,220.31,2353.0,208.3631,208.4861,208.3631,208.4578,2353.0
2024-02-29 15:30:00,220.36,220.48,220.34,220.45,3654.0,208.5051,208.6186,208.4861,208.5902,3654.0
2024-02-29 15:35:00,220.48,220.58,220.34,220.42,4528.0,208.6186,208.7132,208.4861,208.5618,4528.0
2024-02-29 15:40:00,220.45,220.64,220.42,220.45,4058.0,208.5902,208.77,208.5618,208.5902,4058.0
2024-02-29 15:45:00,220.41,220.83,220.41,220.79,8660.0,208.5524,208.9498,208.5524,208.9119,8660.0
2024-02-29 15:50:00,220.77,220.82,220.16,220.32,35252.0,208.893,208.9403,208.3158,208.4672,35252.0
2024-02-29 15:55:00,220.33,220.7,220.17,220.17,48927.0,208.4767,208.8268,208.3253,208.3253,48927.0
2024-03-01 09:30:00,220.25,221.76,219.47,220.02,19570.0,208.401,209.8298,207.663,208.1834,19570.0
2024-03-01 09:35:00,220.17,220.29,219.69,219.76,2991.0,208.3253,208.4388,207.8711,207.9373,2991.0
2024-03-01 09:40:00,219.77,219.8,219.4,219.7,4921.0,207.9468,207.9752,207.5967,207.8806,4921.0
2024-03-01 09:45:00,219.65,219.9,219.39,219.54,5677.0,207.8333,208.0698,207.5873,207.7292,5677.0
2024-03-01 09:50:00,219.52,219.72,219.22,219.3,7890.0,207.7103,207.8995,207.4264,207.5021,7890.0
2024-03-01 09:55:00,219.37,220.05,219.37,220.05,4833.0,207.5683,208.2117,207.5683,208.2117,4833.0
2024-03-01 10:00:00,220.18,220.18,219.24,219.24,13490.0,208.3348,208.3348,207.4453,207.4453,13490.0
2024-03-01 10:05:00,219.14,219.24,218.68,218.71,6594.0,207.3507,207.4453,206.9155,206.9438,6594.0
2024-03-01 10:10:00,218.67,218.8,218.09,218.24,4477.0,206.906,207.029,206.3572,206.4991,4477.0
2024-03-01 10:15:00,218.24,218.51,218.23,218.34,3274.0,206.4991,206.7546,206.4897,206.5937,3274.0
2024-03-01 10:20:00,218.2,218.47,218.12,218.34,3742.0,206.4613,206.7167,206.3856,206.5937,3742.0
2024-03-01 10:25:00,218.33,218.73,218.22,218.73,1766.0,206.5843,206.9628,206.4802,206.9628,1766.0
2024-03-01 10:30:00,218.74,219.03,218.49,218.49,2385.0,206.9722,207.2466,206.7357,206.7357,2385.0
2024-03-01 10:35:00,218.46,218.59,218.2,218.2,2515.0,206.7073,206.8303,206.4613,206.4613,2515.0
2024-03-01 10:40:00,218.13,218.41,217.91,217.91,4972.0,206.395,206.66,206.1869,206.1869,4972.0
2024-03-01 10:45:00,218.06,218.51,218.06,218.47,3091.0,206.3288,206.7546,206.3288,206.7167,3091.0
2024-03-01 10:50:00,218.31,218.75,218.27,218.47,6194.0,206.5654,206.9817,206.5275,206.7167,6194.0
2024-03-01 10:55:00,218.53,218.94,218.53,218.75,5182.0,206.7735,207.1615,206.7735,206.9817,5182.0
2024-03-01 11:00:00,218.81,219.2,218.78,219.2,1800.0,207.0385,207.4075,207.0101,207.4075,1800.0
2024-03-01 11:05:00,219.26,219.3,219.11,219.3,5550.0,207.4642,207.5021,207.3223,207.5021,5550.0
2024-03-01 11:10:00,219.26,219.34,218.95,218.95,12200.0,207.4642,207.5399,207.1709,207.1709,12200.0
2024-03-01 11:15:00,219.0,219.08,218.85,218.98,4027.0,207.2182,207.2939,207.0763,207.1993,4027.0
2024-03-01 11:20:00,218.98,219.26,218.91,219.08,5589.0,207.1993,207.4642,207.1331,207.2939,5589.0
2024-03-01 11:25:00,219.08,219.08,218.69,218.69,3402.0,207.2939,207.2939,206.9249,206.9249,3402.0
2024-03-01 11:30:00,218.63,218.64,218.27,218.3,2533.0,206.8681,206.8776,206.5275,206.5559,2533.0
2024-03-01 11:35:00,218.17,218.3,218.06,218.22,3962.0,206.4329,206.5559,206.3288,206.4802,3962.0
2024-03-01 11:40:00,218.25,218.34,218.17,218.34,1784.0,206.5086,206.5937,206.4329,206.5937,1784.0
2024-03-01 11:45:00,218.46,218.64,218.43,218.51,6220.0,206.7073,206.8776,206.6789,206.7546,6220.0
2024-03-01 11:50:00,218.53,218.55,218.43,218.44,8655.0,206.7735,206.7924,206.6789,206.6884,8655.0
2024-03-01 11:55:00,218.51,218.55,218.4,218.49,1916.0,206.7546,206.7924,206.6505,206.7357,1916.0
2024-03-01 12:00:00,218.46,218.54,218.38,218.38,2660.0,206.7073,206.783,206.6316,206.6316,2660.0
2024-03-01 12:05:00,218.37,218.38,218.11,218.21,2000.0,206.6221,206.6316,206.3761,206.4707,2000.0
2024-03-01 12:10:00,218.21,218.28,218.15,218.28,3053.0,206.4707,206.537,206.414,206.537,3053.0
2024-03-01 12:15:00,218.24,218.32,218.24,218.26,2669.0,206.4991,206.5748,206.4991,206.518,2669.0
2024-03-01 12:20:00,218.34,218.64,218.34,218.62,7462.0,206.5937,206.8776,206.5937,206.8587,7462.0
2024-03-01 12:25:00,218.56,218.63,218.54,218.59,4512.0,206.8019,206.8681,206.783,206.8303,4512.0
2024-03-01 12:30:00,218.59,218.65,218.52,218.61,2389.0,206.8303,206.8871,206.7641,206.8492,2389.0
2024-03-01 12:35:00,218.67,218.87,218.67,218.78,7508.0,206.906,207.0952,206.906,207.0101,7508.0
2024-03-01 12:40:00,218.75,219.03,218.73,218.96,4594.0,206.9817,207.2466,206.9628,207.1804,4594.0
2024-03-01 12:45:00,218.83,218.84,218.74,218.78,5113.0,207.0574,207.0668,206.9722,207.0101,5113.0
2024-03-01 12:50:00,218.78,218.83,218.75,218.76,1759.0,207.0101,207.0574,206.9817,206.9911,1759.0
2024-03-01 12:55:00,218.7,218.7,218.3,218.4,3318.0,206.9344,206.9344,206.5559,206.6505,3318.0
2024-03-01 13:00:00,218.32,218.38,218.2,218.21,1400.0,206.5748,206.6316,206.4613,206.4707,1400.0
2024-03-01 13:05:00,218.18,218.28,218.1,218.19,3760.0,206.4424,206.537,206.3667,206.4518,3760.0
2024-03-01 13:10:00,218.19,218.34,218.19,218.34,1691.0,206.4518,206.5937,206.4518,206.5937,1691.0
2024-03-01 13:15:00,218.27,218.43,218.27,218.34,2350.0,206.5275,206.6789,206.5275,206.5937,2350.0
2024-03-01 13:20:00,218.28,218.42,218.25,218.31,3184.0,206.537,206.6694,206.5086,206.5654,3184.0
2024-03-01 13:25:00,218.36,218.36,218.27,218.28,600.0,206.6127,206.6127,206.5275,206.537,600.0
2024-03-01 13:30:00,218.27,218.27,218.15,218.22,3431.0,206.5275,206.5275,206.414,206.4802,3431.0
2024-03-01 13:35:00,218.15,218.34,218.14,218.14,5014.0,206.414,206.5937,206.4045,206.4045,5014.0
2024-03-01 13:40:00,218.14,218.35,218.12,218.34,2337.0,206.4045,206.6032,206.3856,206.5937,2337.0
2024-03-01 13:45:00,218.35,218.35,218.21,218.23,1286.0,206.6032,206.6032,206.4707,206.4897,1286.0
2024-03-01 13:50:00,218.1,218.19,218.04,218.15,5831.0,206.3667,206.4518,206.3099,206.414,5831.0
2024-03-01 13:55:00,218.22,218.33,218.14,218.33,2160.0,206.4802,206.5843,206.4045,206.5843,2160.0
2024-03-01 14:00:00,218.47,218.7,218.47,218.68,1568.0,206.7167,206.9344,206.7167,206.9155,1568.0
2024-03-01 14:05:00,218.73,218.88,218.67,218.86,1113.0,206.9628,207.1047,206.906,207.0858,1113.0
2024-03-01 14:10:00,218.93,218.99,218.8,218.85,4248.0,207.152,207.2088,207.029,207.0763,4248.0
2024-03-01 14:15:00,218.87,218.9,218.77,218.81,1514.0,207.0952,207.1236,207.0006,207.0385,1514.0
2024-03-01 14:20:00,218.81,219.05,218.8,218.98,1525.0,207.0385,207.2655,207.029,207.1993,1525.0
2024-03-01 14:25:00,218.91,219.16,218.91,219.16,2463.0,207.1331,207.3696,207.1331,207.3696,2463.0
2024-03-01 14:30:00,219.12,219.14,219.01,219.02,2503.0,207.3318,207.3507,207.2277,207.2372,2503.0
2024-03-01 14:35:00,218.99,219.29,218.99,219.18,2812.0,207.2088,207.4926,207.2088,207.3886,2812.0
2024-03-01 14:40:00,219.16,219.16,218.99,218.99,845.0,207.3696,207.3696,207.2088,207.2088,845.0
2024-03-01 14:45:00,219.04,219.04,218.96,218.97,500.0,207.2561,207.2561,207.1804,207.1898,500.0
2024-03-01 14:50:00,219.02,219.1,219.02,219.1,300.0,207.2372,207.3129,207.2372,207.3129,300.0
2024-03-01 14:55:00,218.96,219.07,218.96,219.02,6630.0,207.1804,207.2845,207.1804,207.2372,6630.0
2024-03-01 15:00:00,218.92,218.95,218.84,218.93,3134.0,207.1425,207.1709,207.0668,207.152,3134.0
2024-03-01 15:05:00,218.92,219.0,218.87,218.94,1242.0,207.1425,207.2182,207.0952,207.1615,1242.0
2024-03-01 15:10:00,218.93,219.01,218.84,219.01,3160.0,207.152,207.2277,207.0668,207.2277,3160.0
2024-03-01 15:15:00,219.0,219.16,218.89,219.08,2518.0,207.2182,207.3696,207.1142,207.2939,2518.0
2024-03-01 15:20:00,219.04,219.37,219.02,219.22,4878.0,207.2561,207.5683,207.2372,207.4264,4878.0
2024-03-01 15:25:00,219.23,219.42,219.23,219.42,5972.0,207.4359,207.6156,207.4359,207.6156,5972.0
2024-03-01 15:30:00,219.5,219.57,219.4,219.47,4153.0,207.6913,207.7576,207.5967,207.663,4153.0
2024-03-01 15:35:00,219.42,219.53,219.32,219.41,6729.0,207.6156,207.7197,207.521,207.6062,6729.0
2024-03-01 15:40:00,219.4,219.52,219.35,219.49,7648.0,207.5967,207.7103,207.5494,207.6819,7648.0
2024-03-01 15:45:00,219.46,219.85,219.46,219.81,10409.0,207.6535,208.0225,207.6535,207.9847,10409.0
2024-03-01 15:50:00,219.86,219.95,219.29,219.41,33068.0,208.032,208.1171,207.4926,207.6062,33068.0
2024-03-01 15:55:00,219.36,219.36,219.07,219.21,35033.0,207.5589,207.5589,207.2845,207.4169,35033.0
2024-03-04 09:30:00,220.0,220.38,219.68,220.12,21254.0,208.1644,208.524,207.8617,208.278,21254.0
2024-03-04 09:35:00,219.91,220.22,219.35,219.35,1500.0,208.0793,208.3726,207.5494,207.5494,1500.0
2024-03-04 09:40:00,219.41,220.08,219.3,219.95,7171.0,207.6062,208.2401,207.5021,208.1171,7171.0
2024-03-04 09:45:00,220.13,220.2,220.0,220.05,2294.0,208.2874,208.3537,208.1644,208.2117,2294.0
2024-03-04 09:50:00,220.08,220.19,219.95,220.04,2763.0,208.2401,208.3442,208.1171,208.2023,2763.0
2024-03-04 09:55:00,219.98,220.51,219.95,220.51,3663.0,208.1455,208.647,208.1171,208.647,3663.0
2024-03-04 10:00:00,220.47,220.65,219.86,219.86,7333.0,208.6092,208.7795,208.032,208.032,7333.0
2024-03-04 10:05:00,220.17,220.61,220.03,220.61,5006.0,208.3253,208.7416,208.1928,208.7416,5006.0
2024-03-04 10:10:00,220.69,220.69,220.49,220.59,1625.0,208.8173,208.8173,208.6281,208.7227,1625.0
2024-03-04 10:15:00,220.42,220.51,220.41,220.44,600.0,208.5618,208.647,208.5524,208.5808,600.0
2024-03-04 10:20:00,220.54,220.84,220.54,220.78,10781.0,208.6754,208.9592,208.6754,208.9025,10781.0
2024-03-04 10:25:00,220.83,221.13,220.73,221.13,1541.0,208.9498,209.2336,208.8552,209.2336,1541.0
2024-03-04 10:30:00,221.05,221.15,220.88,220.89,3124.0,209.1579,209.2526,208.9971,209.0066,3124.0
2024-03-04 10:35:00,220.89,221.01,220.76,220.96,2623.0,209.0066,209.1201,208.8836,209.0728,2623.0
2024-03-04 10:40:00,220.96,220.96,220.72,220.72,1211.0,209.0728,209.0728,208.8457,208.8457,1211.0
2024-03-04 10:45:00,220.81,220.81,220.31,220.31,29048.0,208.9309,208.9309,208.4578,208.4578,29048.0
2024-03-04 10:50:00,220.28,220.4,220.0,220.01,6858.0,208.4294,208.5429,208.1644,208.1739,6858.0
2024-03-04 10:55:00,220.02,220.17,219.91,219.91,8572.0,208.1834,208.3253,208.0793,208.0793,8572.0
2024-03-04 11:00:00,220.02,220.38,219.94,220.05,7687.0,208.1834,208.524,208.1077,208.2117,7687.0
2024-03-04 11:05:00,219.96,220.18,219.9,220.07,19648.0,208.1266,208.3348,208.0698,208.2307,19648.0
2024-03-04 11:10:00,220.06,220.07,219.76,219.83,1794.0,208.2212,208.2307,207.9373,208.0036,1794.0
2024-03-04 11:15:00,219.81,220.16,219.75,220.06,4063.0,207.9847,208.3158,207.9279,208.2212,4063.0
2024-03-04 11:20:00,219.99,220.12,219.84,219.93,6717.0,208.155,208.278,208.013,208.0982,6717.0
2024-03-04 11:25:00,219.98,220.09,219.87,220.05,9780.0,208.1455,208.2496,208.0414,208.2117,9780.0
2024-03-04 11:30:00,220.07,220.31,220.02,220.28,8451.0,208.2307,208.4578,208.1834,208.4294,8451.0
2024-03-04 11:35:00,220.28,220.29,219.97,220.27,5247.0,208.4294,208.4388,208.1361,208.4199,5247.0
2024-03-04 11:40:00,220.27,220.43,220.26,220.43,1149.0,208.4199,208.5713,208.4105,208.5713,1149.0
2024-03-04 11:45:00,220.3,220.54,220.3,220.43,1946.0,208.4483,208.6754,208.4483,208.5713,1946.0
2024-03-04 11:50:00,220.42,220.72,220.42,220.71,4754.0,208.5618,208.8457,208.5618,208.8362,4754.0
2024-03-04 11:55:00,220.71,220.71,220.22,220.34,8300.0,208.8362,208.8362,208.3726,208.4861,8300.0
2024-03-04 12:00:00,220.34,220.6,220.34,220.51,3018.0,208.4861,208.7322,208.4861,208.647,3018.0
2024-03-04 12:05:00,220.59,220.69,220.5,220.66,5854.0,208.7227,208.8173,208.6375,208.7889,5854.0
2024-03-04 12:10:00,220.59,221.03,220.59,221.0,1956.0,208.7227,209.139,208.7227,209.1106,1956.0
2024-03-04 12:15:00,221.03,221.11,220.89,221.09,2138.0,209.139,209.2147,209.0066,209.1958,2138.0
2024-03-04 12:20:00,221.14,221.14,221.07,221.13,900.0,209.2431,209.2431,209.1769,209.2336,900.0
2024-03-04 12:25:00,221.07,221.14,221.07,221.1,910.0,209.1769,209.2431,209.1769,209.2053,910.0
2024-03-04 12:30:00,221.04,221.14,220.99,221.04,4273.0,209.1485,209.2431,209.1012,209.1485,4273.0
2024-03-04 12:35:00,221.13,221.18,221.07,221.08,2318.0,209.2336,209.281,209.1769,209.1863,2318.0
2024-03-04 12:40:00,221.11,221.11,221.07,221.08,600.0,209.2147,209.2147,209.1769,209.1863,600.0
2024-03-04 12:45:00,221.09,221.13,220.9,220.9,3810.0,209.1958,209.2336,209.016,209.016,3810.0
2024-03-04 12:50:00,220.91,221.25,220.89,221.19,3045.0,209.0255,209.3472,209.0066,209.2904,3045.0
2024-03-04 12:55:00,221.2,221.2,221.08,221.12,1114.0,209.2999,209.2999,209.1863,209.2242,1114.0
2024-03-04 13:00:00,221.12,221.18,221.06,221.18,2960.0,209.2242,209.281,209.1674,209.281,2960.0
2024-03-04 13:05:00,221.1,221.49,221.09,221.43,2750.0,209.2053,209.5743,209.1958,209.5175,2750.0
2024-03-04 13:10:00,221.42,221.46,221.36,221.45,2095.0,209.508,209.5459,209.4513,209.5364,2095.0
2024-03-04 13:15:00,221.45,221.53,221.4,221.49,2401.0,209.5364,209.6121,209.4891,209.5743,2401.0
2024-03-04 13:20:00,221.49,221.53,221.41,221.52,2880.0,209.5743,209.6121,209.4986,209.6027,2880.0
2024-03-04 13:25:00,221.44,221.44,221.21,221.21,1943.0,209.527,209.527,209.3093,209.3093,1943.0
2024-03-04 13:30:00,221.21,221.28,221.16,221.19,1470.0,209.3093,209.3756,209.262,209.2904,1470.0
2024-03-04 13:35:00,221.14,221.45,221.13,221.45,1600.0,209.2431,209.5364,209.2336,209.5364,1600.0
2024-03-04 13:40:00,221.45,221.62,221.39,221.4,10283.0,209.5364,209.6973,209.4797,209.4891,10283.0
2024-03-04 13:45:00,221.4,221.49,221.4,221.47,1264.0,209.4891,209.5743,209.4891,209.5554,1264.0
2024-03-04 13:50:00,221.47,221.53,221.36,221.36,2114.0,209.5554,209.6121,209.4513,209.4513,2114.0
2024-03-04 13:55:00,221.37,221.43,221.27,221.4,2385.0,209.4607,209.5175,209.3661,209.4891,2385.0
2024-03-04 14:00:00,221.43,221.43,221.1,221.1,2408.0,209.5175,209.5175,209.2053,209.2053,2408.0
2024-03-04 14:05:00,221.02,221.26,221.02,221.16,3132.0,209.1296,209.3567,209.1296,209.262,3132.0
2024-03-04 14:10:00,221.07,221.07,220.85,220.86,2701.0,209.1769,209.1769,208.9687,208.9782,2701.0
2024-03-04 14:15:00,220.88,220.91,220.61,220.69,5653.0,208.9971,209.0255,208.7416,208.8173,5653.0
2024-03-04 14:20:00,220.61,220.61,220.37,220.51,3483.0,208.7416,208.7416,208.5145,208.647,3483.0
2024-03-04 14:25:00,220.37,220.51,220.28,220.36,4979.0,208.5145,208.647,208.4294,208.5051,4979.0
2024-03-04 14:30:00,220.36,220.53,220.29,220.46,2230.0,208.5051,208.6659,208.4388,208.5997,2230.0
2024-03-04 14:35:00,220.41,220.76,220.39,220.76,3972.0,208.5524,208.8836,208.5335,208.8836,3972.0
2024-03-04 14:40:00,220.82,220.96,220.71,220.89,3961.0,208.9403,209.0728,208.8362,209.0066,3961.0
2024-03-04 14:45:00,220.87,220.87,220.45,220.6,5142.0,208.9876,208.9876,208.5902,208.7322,5142.0
2024-03-04 14:50:00,220.56,220.69,220.56,220.61,1563.0,208.6943,208.8173,208.6943,208.7416,1563.0
2024-03-04 14:55:00,220.65,220.65,220.44,220.44,3295.0,208.7795,208.7795,208.5808,208.5808,3295.0
2024-03-04 15:00:00,220.44,220.85,220.3,220.82,4780.0,208.5808,208.9687,208.4483,208.9403,4780.0
2024-03-04 15:05:00,220.91,221.17,220.91,221.05,3651.0,209.0255,209.2715,209.0255,209.1579,3651.0
2024-03-04 15:10:00,221.14,221.21,221.09,221.14,800.0,209.2431,209.3093,209.1958,209.2431,800.0
2024-03-04 15:15:00,221.19,221.19,220.94,220.99,3603.0,209.2904,209.2904,209.0539,209.1012,3603.0
2024-03-04 15:20:00,220.95,221.08,220.88,221.02,3207.0,209.0633,209.1863,208.9971,209.1296,3207.0
2024-03-04 15:25:00,221.03,221.06,220.88,220.89,3427.0,209.139,209.1674,208.9971,209.0066,3427.0
2024-03-04 15:30:00,220.89,221.22,220.87,220.87,6199.0,209.0066,209.3188,208.9876,208.9876,6199.0
2024-03-04 15:35:00,220.81,220.87,220.64,220.84,5896.0,208.9309,208.9876,208.77,208.9592,5896.0
2024-03-04 15:40:00,220.83,221.06,220.82,220.93,17086.0,208.9498,209.1674,208.9403,209.0444,17086.0
2024-03-04 15:45:00,220.89,221.07,220.86,221.06,8362.0,209.0066,209.1769,208.9782,209.1674,8362.0
2024-03-04 15:50:00,221.05,221.31,220.97,221.15,25358.0,209.1579,209.404,209.0823,209.2526,25358.0
2024-03-04 15:55:00,221.09,221.43,221.06,221.38,64320.0,209.1958,209.5175,209.1674,209.4702,64320.0
2024-03-05 09:30:00,221.25,221.25,220.45,220.81,22014.0,209.3472,209.3472,208.5902,208.9309,22014.0
2024-03-05 09:35:00,220.81,221.01,220.65,220.86,8347.0,208.9309,209.1201,208.7795,208.9782,8347.0
2024-03-05 09:40:00,220.86,221.37,220.41,220.58,9126.0,208.9782,209.4607,208.5524,208.7132,9126.0
2024-03-05 09:45:00,220.72,221.45,220.66,221.3,1900.0,208.8457,209.5364,208.7889,209.3945,1900.0
2024-03-05 09:50:00,221.31,221.61,221.04,221.05,12577.0,209.404,209.6878,209.1485,209.1579,12577.0
2024-03-05 09:55:00,221.03,222.18,221.03,222.18,6618.0,209.139,210.2272,209.139,210.2272,6618.0
2024-03-05 10:00:00,222.21,222.52,221.81,221.94,7343.0,210.2555,210.5489,209.8771,210.0001,7343.0
2024-03-05 10:05:00,221.93,222.39,221.93,222.23,11416.0,209.9906,210.4259,209.9906,210.2745,11416.0
2024-03-05 10:10:00,222.07,222.07,221.42,221.42,9468.0,210.1231,210.1231,209.508,209.508,9468.0
2024-03-05 10:15:00,221.43,221.97,221.25,221.67,5676.0,209.5175,210.0285,209.3472,209.7446,5676.0
2024-03-05 10:20:00,221.55,221.72,221.28,221.3,5800.0,209.6311,209.7919,209.3756,209.3945,5800.0
2024-03-05 10:25:00,221.16,221.51,221.12,221.29,3854.0,209.262,209.5932,209.2242,209.385,3854.0
2024-03-05 10:30:00,221.21,221.33,220.91,221.09,7249.0,209.3093,209.4229,209.0255,209.1958,7249.0
2024-03-05 10:35:00,221.17,221.19,220.91,221.1,3153.0,209.2715,209.2904,209.0255,209.2053,3153.0
2024-03-05 10:40:00,220.94,221.01,220.75,220.8,1800.0,209.0539,209.1201,208.8741,208.9214,1800.0
2024-03-05 10:45:00,220.9,221.0,220.77,220.87,3610.0,209.016,209.1106,208.893,208.9876,3610.0
2024-03-05 10:50:00,220.88,220.96,220.51,220.58,1900.0,208.9971,209.0728,208.647,208.7132,1900.0
2024-03-05 10:55:00,220.59,220.73,220.42,220.51,4121.0,208.7227,208.8552,208.5618,208.647,4121.0
2024-03-05 11:00:00,220.57,220.64,220.49,220.58,1800.0,208.7038,208.77,208.6281,208.7132,1800.0
2024-03-05 11:05:00,220.53,220.6,220.34,220.51,3400.0,208.6659,208.7322,208.4861,208.647,3400.0
2024-03-05 11:10:00,220.48,220.5,220.15,220.21,4550.0,208.6186,208.6375,208.3064,208.3631,4550.0
2024-03-05 11:15:00,220.21,220.68,220.21,220.54,3916.0,208.3631,208.8079,208.3631,208.6754,3916.0
2024-03-05 11:20:00,220.5,220.56,220.16,220.36,4874.0,208.6375,208.6943,208.3158,208.5051,4874.0
2024-03-05 11:25:00,220.4,220.47,220.3,220.37,2600.0,208.5429,208.6092,208.4483,208.5145,2600.0
2024-03-05 11:30:00,220.45,220.86,220.45,220.59,2861.0,208.5902,208.9782,208.5902,208.7227,2861.0
2024-03-05 11:35:00,220.75,220.75,220.32,220.42,3046.0,208.8741,208.8741,208.4672,208.5618,3046.0
2024-03-05 11:40:00,220.43,220.43,220.16,220.22,2923.0,208.5713,208.5713,208.3158,208.3726,2923.0
2024-03-05 11:45:00,220.26,220.43,220.21,220.33,3487.0,208.4105,208.5713,208.3631,208.4767,3487.0
2024-03-05 11:50:00,220.3,220.49,220.21,220.33,5547.0,208.4483,208.6281,208.3631,208.4767,5547.0
2024-03-05 11:55:00,220.39,220.4,220.23,220.38,2052.0,208.5335,208.5429,208.3821,208.524,2052.0
2024-03-05 12:00:00,220.38,220.43,220.18,220.19,3135.0,208.524,208.5713,208.3348,208.3442,3135.0
2024-03-05 12:05:00,220.21,220.26,220.09,220.21,4000.0,208.3631,208.4105,208.2496,208.3631,4000.0
2024-03-05 12:10:00,220.21,220.23,220.0,220.03,4641.0,208.3631,208.3821,208.1644,208.1928,4641.0
2024-03-05 12:15:00,220.12,220.18,220.04,220.18,1400.0,208.278,208.3348,208.2023,208.3348,1400.0
2024-03-05 12:20:00,220.18,220.31,220.11,220.3,3519.0,208.3348,208.4578,208.2685,208.4483,3519.0
2024-03-05 12:25:00,220.37,220.38,220.21,220.21,5322.0,208.5145,208.524,208.3631,208.3631,5322.0
2024-03-05 12:30:00,220.21,220.24,220.07,220.07,6975.0,208.3631,208.3915,208.2307,208.2307,6975.0
2024-03-05 12:35:00,220.05,220.05,219.8,219.84,1900.0,208.2117,208.2117,207.9752,208.013,1900.0
2024-03-05 12:40:00,219.85,220.03,219.82,220.03,5181.0,208.0225,208.1928,207.9941,208.1928,5181.0
2024-03-05 12:45:00,220.15,220.15,220.03,220.11,2823.0,208.3064,208.3064,208.1928,208.2685,2823.0
2024-03-05 12:50:00,220.13,220.29,220.05,220.28,6365.0,208.2874,208.4388,208.2117,208.4294,6365.0
2024-03-05 12:55:00,220.31,220.31,220.15,220.15,1100.0,208.4578,208.4578,208.3064,208.3064,1100.0
2024-03-05 13:00:00,220.25,220.26,219.98,220.02,2079.0,208.401,208.4105,208.1455,208.1834,2079.0
2024-03-05 13:05:00,220.01,220.08,219.96,219.97,2388.0,208.1739,208.2401,208.1266,208.1361,2388.0
2024-03-05 13:10:00,220.01,220.11,219.94,220.01,4520.0,208.1739,208.2685,208.1077,208.1739,4520.0
2024-03-05 13:15:00,219.98,219.98,219.67,219.73,2300.0,208.1455,208.1455,207.8522,207.909,2300.0
2024-03-05 13:20:00,219.71,219.82,219.59,219.74,2955.0,207.89,207.9941,207.7765,207.9184,2955.0
2024-03-05 13:25:00,219.63,219.94,219.63,219.8,2000.0,207.8143,208.1077,207.8143,207.9752,2000.0
2024-03-05 13:30:00,219.83,220.0,219.76,220.0,3554.0,208.0036,208.1644,207.9373,208.1644,3554.0
2024-03-05 13:35:00,219.97,220.15,219.94,220.15,817.0,208.1361,208.3064,208.1077,208.3064,817.0
2024-03-05 13:40:00,220.03,220.11,220.01,220.04,2240.0,208.1928,208.2685,208.1739,208.2023,2240.0
2024-03-05 13:45:00,220.04,220.07,220.01,220.03,800.0,208.2023,208.2307,208.1739,208.1928,800.0
2024-03-05 13:50:00,219.98,220.16,219.92,220.14,2443.0,208.1455,208.3158,208.0887,208.2969,2443.0
2024-03-05 13:55:00,220.12,220.12,219.89,219.89,1586.0,208.278,208.278,208.0604,208.0604,1586.0
2024-03-05 14:00:00,219.96,219.96,219.8,219.8,1721.0,208.1266,208.1266,207.9752,207.9752,1721.0
2024-03-05 14:05:00,219.86,220.08,219.78,220.08,2972.0,208.032,208.2401,207.9563,208.2401,2972.0
2024-03-05 14:10:00,220.02,220.09,219.89,219.89,5069.0,208.1834,208.2496,208.0604,208.0604,5069.0
2024-03-05 14:15:00,219.99,220.02,219.87,219.96,3300.0,208.155,208.1834,208.0414,208.1266,3300.0
2024-03-05 14:20:00,219.87,219.87,219.64,219.71,2658.0,208.0414,208.0414,207.8238,207.89,2658.0
2024-03-05 14:25:00,219.7,219.89,219.64,219.89,1500.0,207.8806,208.0604,207.8238,208.0604,1500.0
2024-03-05 14:30:00,219.81,219.81,219.5,219.5,4266.0,207.9847,207.9847,207.6913,207.6913,4266.0
2024-03-05 14:35:00,219.57,219.68,219.51,219.68,3582.0,207.7576,207.8617,207.7008,207.8617,3582.0
2024-03-05 14:40:00,219.64,219.64,219.49,219.5,2508.0,207.8238,207.8238,207.6819,207.6913,2508.0
2024-03-05 14:45:00,219.46,219.49,219.19,219.19,5646.0,207.6535,207.6819,207.398,207.398,5646.0
2024-03-05 14:50:00,219.24,219.39,219.19,219.26,4246.0,207.4453,207.5873,207.398,207.4642,4246.0
2024-03-05 14:55:00,219.25,219.46,219.22,219.29,1714.0,207.4548,207.6535,207.4264,207.4926,1714.0
2024-03-05 15:00:00,219.25,219.3,219.2,219.26,800.0,207.4548,207.5021,207.4075,207.4642,800.0
2024-03-05 15:05:00,219.36,219.44,219.26,219.4,3673.0,207.5589,207.6346,207.4642,207.5967,3673.0
2024-03-05 15:10:00,219.46,219.47,219.33,219.33,3129.0,207.6535,207.663,207.5305,207.5305,3129.0
2024-03-05 15:15:00,219.34,219.56,219.34,219.47,2003.0,207.5399,207.7481,207.5399,207.663,2003.0
2024-03-05 15:20:00,219.52,219.69,219.42,219.68,6896.0,207.7103,207.8711,207.6156,207.8617,6896.0
2024-03-05 15:25:00,219.62,219.62,219.45,219.45,2437.0,207.8049,207.8049,207.644,207.644,2437.0
2024-03-05 15:30:00,219.46,219.6,219.37,219.57,3650.0,207.6535,207.786,207.5683,207.7576,3650.0
2024-03-05 15:35:00,219.49,219.7,219.45,219.58,4041.0,207.6819,207.8806,207.644,207.767,4041.0
2024-03-05 15:40:00,219.56,219.57,219.45,219.56,5686.0,207.7481,207.7576,207.644,207.7481,5686.0
2024-03-05 15:45:00,219.53,219.84,219.5,219.73,12109.0,207.7197,208.013,207.6913,207.909,12109.0
2024-03-05 15:50:00,219.76,219.92,219.64,219.92,17845.0,207.9373,208.0887,207.8238,208.0887,17845.0
2024-03-05 15:55:00,219.94,220.04,219.81,219.97,48153.0,208.1077,208.2023,207.9847,208.1361,48153.0
2024-03-06 09:30:00,219.82,220.26,218.69,219.25,19008.0,207.9941,208.4105,206.9249,207.4548,19008.0
2024-03-06 09:35:00,219.39,219.39,218.24,218.25,38426.0,207.5873,207.5873,206.4991,206.5086,38426.0
2024-03-06 09:40:00,218.43,218.48,217.27,217.27,11557.0,206.6789,206.7262,205.5813,205.5813,11557.0
2024-03-06 09:45:00,217.46,217.62,216.63,216.63,13622.0,205.7611,205.9125,204.9757,204.9757,13622.0
2024-03-06 09:50:00,216.72,217.78,216.63,217.58,7316.0,205.0609,206.0639,204.9757,205.8746,7316.0
2024-03-06 09:55:00,217.54,218.27,217.54,218.11,22074.0,205.8368,206.5275,205.8368,206.3761,22074.0
2024-03-06 10:00:00,218.09,218.09,217.42,217.51,7719.0,206.3572,206.3572,205.7232,205.8084,7719.0
2024-03-06 10:05:00,217.51,218.1,217.51,218.08,5772.0,205.8084,206.3667,205.8084,206.3477,5772.0
2024-03-06 10:10:00,217.91,217.94,217.46,217.8,11105.0,206.1869,206.2153,205.7611,206.0828,11105.0
2024-03-06 10:15:00,217.81,217.91,217.63,217.81,6821.0,206.0923,206.1869,205.9219,206.0923,6821.0
2024-03-06 10:20:00,217.93,217.93,217.79,217.92,3296.0,206.2058,206.2058,206.0733,206.1963,3296.0
2024-03-06 10:25:00,217.87,217.96,217.7,217.71,7260.0,206.149,206.2342,205.9882,205.9976,7260.0
2024-03-06 10:30:00,217.71,218.05,217.35,218.05,26887.0,205.9976,206.3193,205.657,206.3193,26887.0
2024-03-06 10:35:00,218.24,218.29,217.88,218.09,3725.0,206.4991,206.5464,206.1585,206.3572,3725.0
2024-03-06 10:40:00,218.17,218.17,217.71,217.71,1977.0,206.4329,206.4329,205.9976,205.9976,1977.0
2024-03-06 10:45:00,217.64,217.88,217.2,217.2,4667.0,205.9314,206.1585,205.5151,205.5151,4667.0
2024-03-06 10:50:00,217.21,217.26,216.88,217.04,11127.0,205.5245,205.5718,205.2123,205.3637,11127.0
2024-03-06 10:55:00,217.05,217.5,216.86,217.44,17362.0,205.3731,205.7989,205.1934,205.7422,17362.0
2024-03-06 11:00:00,217.43,218.05,217.43,217.96,4192.0,205.7327,206.3193,205.7327,206.2342,4192.0
2024-03-06 11:05:00,217.88,218.03,217.83,217.9,4484.0,206.1585,206.3004,206.1112,206.1774,4484.0
2024-03-06 11:10:00,217.95,217.95,217.8,217.89,5523.0,206.2247,206.2247,206.0828,206.168,5523.0
2024-03-06 11:15:00,217.9,217.91,217.73,217.84,2436.0,206.1774,206.1869,206.0166,206.1206,2436.0
2024-03-06 11:20:00,217.84,218.0,217.83,218.0,3143.0,206.1206,206.272,206.1112,206.272,3143.0
2024-03-06 11:25:00,218.15,218.44,218.14,218.43,1679.0,206.414,206.6884,206.4045,206.6789,1679.0
2024-03-06 11:30:00,218.4,218.55,218.27,218.52,1600.0,206.6505,206.7924,206.5275,206.7641,1600.0
2024-03-06 11:35:00,218.51,218.64,218.34,218.47,2541.0,206.7546,206.8776,206.5937,206.7167,2541.0
2024-03-06 11:40:00,218.42,218.54,218.29,218.52,2011.0,206.6694,206.783,206.5464,206.7641,2011.0
2024-03-06 11:45:00,218.53,218.53,218.18,218.21,8106.0,206.7735,206.7735,206.4424,206.4707,8106.0
2024-03-06 11:50:00,218.21,218.55,218.16,218.55,3974.0,206.4707,206.7924,206.4234,206.7924,3974.0
2024-03-06 11:55:00,218.45,218.52,218.07,218.07,2553.0,206.6978,206.7641,206.3383,206.3383,2553.0
2024-03-06 12:00:00,218.06,218.06,217.93,217.94,1000.0,206.3288,206.3288,206.2058,206.2153,1000.0
2024-03-06 12:05:00,217.89,218.19,217.89,218.06,2427.0,206.168,206.4518,206.168,206.3288,2427.0
2024-03-06 12:10:00,218.18,218.31,218.1,218.27,1479.0,206.4424,206.5654,206.3667,206.5275,1479.0
2024-03-06 12:15:00,218.35,218.35,218.21,218.21,1234.0,206.6032,206.6032,206.4707,206.4707,1234.0
2024-03-06 12:20:00,218.09,218.43,218.05,218.43,1676.0,206.3572,206.6789,206.3193,206.6789,1676.0
2024-03-06 12:25:00,218.39,218.39,218.14,218.15,1568.0,206.6411,206.6411,206.4045,206.414,1568.0
2024-03-06 12:30:00,218.2,218.24,218.09,218.09,3900.0,206.4613,206.4991,206.3572,206.3572,3900.0
2024-03-06 12:35:00,218.17,218.25,218.08,218.18,3718.0,206.4329,206.5086,206.3477,206.4424,3718.0
2024-03-06 12:40:00,218.26,218.26,218.01,218.11,1620.0,206.518,206.518,206.2815,206.3761,1620.0
2024-03-06 12:45:00,218.13,218.13,218.0,218.05,2181.0,206.395,206.395,206.272,206.3193,2181.0
2024-03-06 12:50:00,218.14,218.14,217.93,217.94,914.0,206.4045,206.4045,206.2058,206.2153,914.0
2024-03-06 12:55:00,217.89,217.93,217.84,217.84,521.0,206.168,206.2058,206.1206,206.1206,521.0
2024-03-06 13:00:00,217.9,218.05,217.89,218.02,1615.0,206.1774,206.3193,206.168,206.291,1615.0
2024-03-06 13:05:00,218.02,218.06,217.93,218.0,2962.0,206.291,206.3288,206.2058,206.272,2962.0
2024-03-06 13:10:00,217.83,218.2,217.83,218.2,1137.0,206.1112,206.4613,206.1112,206.4613,1137.0
2024-03-06 13:15:00,218.23,218.43,218.23,218.4,665.0,206.4897,206.6789,206.4897,206.6505,665.0
2024-03-06 13:20:00,218.5,218.88,218.45,218.88,3181.0,206.7451,207.1047,206.6978,207.1047,3181.0
2024-03-06 13:25:00,218.89,219.0,218.67,218.67,7583.0,207.1142,207.2182,206.906,206.906,7583.0
2024-03-06 13:30:00,218.74,218.78,218.53,218.67,2205.0,206.9722,207.0101,206.7735,206.906,2205.0
2024-03-06 13:35:00,218.62,218.87,218.57,218.74,12730.0,206.8587,207.0952,206.8114,206.9722,12730.0
2024-03-06 13:40:00,218.69,219.15,218.67,218.98,3163.0,206.9249,207.3602,206.906,207.1993,3163.0
2024-03-06 13:45:00,218.89,218.95,218.61,218.68,4394.0,207.1142,207.1709,206.8492,206.9155,4394.0
2024-03-06 13:50:00,218.62,218.82,218.52,218.81,2700.0,206.8587,207.0479,206.7641,207.0385,2700.0
2024-03-06 13:55:00,218.78,219.25,218.71,219.19,6894.0,207.0101,207.4548,206.9438,207.398,6894.0
2024-03-06 14:00:00,219.05,219.22,219.02,219.09,1776.0,207.2655,207.4264,207.2372,207.3034,1776.0
2024-03-06 14:05:00,219.11,219.29,219.03,219.04,2200.0,207.3223,207.4926,207.2466,207.2561,2200.0
2024-03-06 14:10:00,219.01,219.14,218.98,219.03,5596.0,207.2277,207.3507,207.1993,207.2466,5596.0
2024-03-06 14:15:00,219.13,219.14,218.95,219.05,4589.0,207.3412,207.3507,207.1709,207.2655,4589.0
2024-03-06 14:20:00,219.05,219.26,219.01,219.25,2823.0,207.2655,207.4642,207.2277,207.4548,2823.0
2024-03-06 14:25:00,219.19,219.53,219.19,219.53,3114.0,207.398,207.7197,207.398,207.7197,3114.0
2024-03-06 14:30:00,219.56,219.65,219.49,219.61,4165.0,207.7481,207.8333,207.6819,207.7954,4165.0
2024-03-06 14:35:00,219.56,219.64,219.51,219.52,1833.0,207.7481,207.8238,207.7008,207.7103,1833.0
2024-03-06 14:40:00,219.52,219.57,219.47,219.48,2202.0,207.7103,207.7576,207.663,207.6724,2202.0
2024-03-06 14:45:00,219.43,219.46,219.27,219.35,3242.0,207.6251,207.6535,207.4737,207.5494,3242.0
2024-03-06 14:50:00,219.34,219.47,219.34,219.42,1301.0,207.5399,207.663,207.5399,207.6156,1301.0
2024-03-06 14:55:00,219.45,219.51,219.23,219.24,4258.0,207.644,207.7008,207.4359,207.4453,4258.0
2024-03-06 15:00:00,219.23,219.33,219.09,219.09,2494.0,207.4359,207.5305,207.3034,207.3034,2494.0
2024-03-06 15:05:00,219.2,219.2,218.91,219.15,4878.0,207.4075,207.4075,207.1331,207.3602,4878.0
2024-03-06 15:10:00,219.01,219.17,219.01,219.03,5071.0,207.2277,207.3791,207.2277,207.2466,5071.0
2024-03-06 15:15:00,219.06,219.23,219.05,219.22,2283.0,207.275,207.4359,207.2655,207.4264,2283.0
2024-03-06 15:20:00,219.18,219.32,219.13,219.25,3416.0,207.3886,207.521,207.3412,207.4548,3416.0
2024-03-06 15:25:00,219.26,219.35,219.14,219.24,5659.0,207.4642,207.5494,207.3507,207.4453,5659.0
2024-03-06 15:30:00,219.3,219.39,219.19,219.19,3973.0,207.5021,207.5873,207.398,207.398,3973.0
2024-03-06 15:35:00,219.18,219.46,219.15,219.46,5306.0,207.3886,207.6535,207.3602,207.6535,5306.0
2024-03-06 15:40:00,219.5,219.54,219.28,219.38,8225.0,207.6913,207.7292,207.4832,207.5778,8225.0
2024-03-06 15:45:00,219.42,219.87,219.36,219.77,18392.0,207.6156,208.0414,207.5589,207.9468,18392.0
2024-03-06 15:50:00,219.74,219.85,219.49,219.68,25487.0,207.9184,208.0225,207.6819,207.8617,25487.0
2024-03-06 15:55:00,219.63,219.84,219.57,219.72,52346.0,207.8143,208.013,207.7576,207.8995,52346.0
2024-03-07 09:30:00,219.88,220.8,219.33,219.34,13463.0,209.1714,210.0466,208.6482,208.6577,13463.0
2024-03-07 09:35:00,219.91,219.91,218.83,218.84,7033.0,209.1999,209.1999,208.1725,208.182,7033.0
2024-03-07 09:40:00,219.03,219.33,218.17,218.32,16988.0,208.3628,208.6482,207.5447,207.6874,16988.0
2024-03-07 09:45:00,218.28,218.55,218.02,218.02,15230.0,207.6493,207.9062,207.402,207.402,15230.0
2024-03-07 09:50:00,218.0,218.01,217.14,217.14,7404.0,207.3829,207.3925,206.5648,206.5648,7404.0
2024-03-07 09:55:00,217.15,217.47,217.09,217.44,11855.0,206.5743,206.8788,206.5173,206.8502,11855.0
2024-03-07 10:00:00,217.39,217.39,216.38,216.52,6553.0,206.8027,206.8027,205.8418,205.975,6553.0
2024-03-07 10:05:00,216.59,217.29,216.59,217.21,6962.0,206.0416,206.7075,206.0416,206.6314,6962.0
2024-03-07 10:10:00,217.12,217.12,216.41,216.42,14805.0,206.5458,206.5458,205.8704,205.8799,14805.0
2024-03-07 10:15:00,216.69,216.87,216.11,216.31,6268.0,206.1367,206.308,205.585,205.7753,6268.0
2024-03-07 10:20:00,216.17,216.38,215.97,216.0,8463.0,205.6421,205.8418,205.4518,205.4803,8463.0
2024-03-07 10:25:00,216.06,217.12,216.06,217.03,13140.0,205.5374,206.5458,205.5374,206.4602,13140.0
2024-03-07 10:30:00,217.03,217.06,216.66,216.8,4309.0,206.4602,206.4887,206.1082,206.2414,4309.0
2024-03-07 10:35:00,216.73,216.79,216.48,216.5,3535.0,206.1748,206.2319,205.937,205.956,3535.0
2024-03-07 10:40:00,216.5,216.63,216.4,216.41,14443.0,205.956,206.0797,205.8609,205.8704,14443.0
2024-03-07 10:45:00,216.33,216.47,216.22,216.47,2795.0,205.7943,205.9275,205.6896,205.9275,2795.0
2024-03-07 10:50:00,216.48,216.62,216.1,216.14,5804.0,205.937,206.0702,205.5755,205.6135,5804.0
2024-03-07 10:55:00,216.11,216.28,215.84,215.84,8537.0,205.585,205.7467,205.3281,205.3281,8537.0
2024-03-07 11:00:00,215.84,215.85,215.45,215.68,6990.0,205.3281,205.3377,204.9571,205.1759,6990.0
2024-03-07 11:05:00,215.68,215.68,215.22,215.39,4535.0,205.1759,205.1759,204.7383,204.9001,4535.0
2024-03-07 11:10:00,215.38,215.64,215.11,215.4,14606.0,204.8905,205.1379,204.6337,204.9096,14606.0
2024-03-07 11:15:00,215.54,215.56,215.24,215.38,11749.0,205.0428,205.0618,204.7574,204.8905,11749.0
2024-03-07 11:20:00,215.27,215.57,215.27,215.51,3666.0,204.7859,205.0713,204.7859,205.0142,3666.0
2024-03-07 11:25:00,215.33,215.46,215.18,215.22,20359.0,204.843,204.9666,204.7003,204.7383,20359.0
2024-03-07 11:30:00,215.21,215.44,215.1,215.23,32069.0,204.7288,204.9476,204.6242,204.7478,32069.0
2024-03-07 11:35:00,215.18,215.37,215.08,215.1,3716.0,204.7003,204.881,204.6052,204.6242,3716.0
2024-03-07 11:40:00,215.11,215.15,214.87,214.87,8933.0,204.6337,204.6717,204.4054,204.4054,8933.0
2024-03-07 11:45:00,214.87,214.96,214.68,214.91,13713.0,204.4054,204.491,204.2246,204.4434,13713.0
2024-03-07 11:50:00,214.92,214.93,214.86,214.93,2669.0,204.4529,204.4625,204.3959,204.4625,2669.0
2024-03-07 11:55:00,214.91,214.94,214.83,214.83,6584.0,204.4434,204.472,204.3673,204.3673,6584.0
2024-03-07 12:00:00,214.86,214.88,214.45,214.59,10867.0,204.3959,204.4149,204.0058,204.139,10867.0
2024-03-07 12:05:00,214.58,214.58,214.42,214.56,4854.0,204.1295,204.1295,203.9773,204.1105,4854.0
2024-03-07 12:10:00,214.51,214.56,214.31,214.56,29871.0,204.0629,204.1105,203.8727,204.1105,29871.0
2024-03-07 12:15:00,214.53,214.54,214.4,214.5,2900.0,204.0819,204.0915,203.9583,204.0534,2900.0
2024-03-07 12:20:00,214.48,214.71,214.48,214.67,3164.0,204.0344,204.2532,204.0344,204.2151,3164.0
2024-03-07 12:25:00,214.88,215.0,214.66,214.66,6577.0,204.4149,204.5291,204.2056,204.2056,6577.0
2024-03-07 12:30:00,214.7,214.71,214.57,214.64,3914.0,204.2437,204.2532,204.12,204.1866,3914.0
2024-03-07 12:35:00,214.66,214.83,214.64,214.75,4741.0,204.2056,204.3673,204.1866,204.2912,4741.0
2024-03-07 12:40:00,214.77,214.95,214.64,214.95,5908.0,204.3103,204.4815,204.1866,204.4815,5908.0
2024-03-07 12:45:00,214.9,214.96,214.87,214.91,2790.0,204.4339,204.491,204.4054,204.4434,2790.0
2024-03-07 12:50:00,214.86,214.86,214.7,214.74,3848.0,204.3959,204.3959,204.2437,204.2817,3848.0
2024-03-07 12:55:00,214.78,214.78,214.53,214.56,3772.0,204.3198,204.3198,204.0819,204.1105,3772.0
2024-03-07 13:00:00,214.58,214.73,214.53,214.73,2079.0,204.1295,204.2722,204.0819,204.2722,2079.0
2024-03-07 13:05:00,214.9,214.9,214.71,214.87,1699.0,204.4339,204.4339,204.2532,204.4054,1699.0
2024-03-07 13:10:00,214.86,214.89,214.81,214.83,1917.0,204.3959,204.4244,204.3483,204.3673,1917.0
2024-03-07 13:15:00,214.88,214.88,214.75,214.85,3877.0,204.4149,204.4149,204.2912,204.3864,3877.0
2024-03-07 13:20:00,214.89,214.89,214.77,214.8,2294.0,204.4244,204.4244,204.3103,204.3388,2294.0
2024-03-07 13:25:00,214.82,214.82,214.58,214.69,16167.0,204.3578,204.3578,204.1295,204.2341,16167.0
2024-03-07 13:30:00,214.7,214.8,214.5,214.7,23740.0,204.2437,204.3388,204.0534,204.2437,23740.0
2024-03-07 13:35:00,214.81,215.22,214.75,215.22,5568.0,204.3483,204.7383,204.2912,204.7383,5568.0
2024-03-07 13:40:00,215.28,215.39,215.09,215.39,4520.0,204.7954,204.9001,204.6147,204.9001,4520.0
2024-03-07 13:45:00,215.38,215.38,215.02,215.15,6866.0,204.8905,204.8905,204.5481,204.6717,6866.0
2024-03-07 13:50:00,215.13,215.33,215.05,215.3,8281.0,204.6527,204.843,204.5766,204.8144,8281.0
2024-03-07 13:55:00,215.34,215.5,215.34,215.41,3907.0,204.8525,205.0047,204.8525,204.9191,3907.0
2024-03-07 14:00:00,215.36,215.56,215.31,215.55,2855.0,204.8715,205.0618,204.824,205.0523,2855.0
2024-03-07 14:05:00,215.57,215.65,215.3,215.65,7120.0,205.0713,205.1474,204.8144,205.1474,7120.0
2024-03-07 14:10:00,215.68,215.68,215.47,215.48,1441.0,205.1759,205.1759,204.9762,204.9857,1441.0
2024-03-07 14:15:00,215.48,215.55,215.28,215.28,10711.0,204.9857,205.0523,204.7954,204.7954,10711.0
2024-03-07 14:20:00,215.43,215.43,215.13,215.14,7417.0,204.9381,204.9381,204.6527,204.6622,7417.0
2024-03-07 14:25:00,215.06,215.17,214.88,215.03,11151.0,204.5861,204.6908,204.4149,204.5576,11151.0
2024-03-07 14:30:00,214.98,215.06,214.86,215.05,4786.0,204.51,204.5861,204.3959,204.5766,4786.0
2024-03-07 14:35:00,215.02,215.1,214.81,214.84,11657.0,204.5481,204.6242,204.3483,204.3768,11657.0
2024-03-07 14:40:00,214.87,214.92,214.74,214.78,5301.0,204.4054,204.4529,204.2817,204.3198,5301.0
2024-03-07 14:45:00,214.74,214.82,214.59,214.6,4255.0,204.2817,204.3578,204.139,204.1485,4255.0
2024-03-07 14:50:00,214.61,214.66,214.43,214.5,8998.0,204.158,204.2056,203.9868,204.0534,8998.0
2024-03-07 14:55:00,214.53,214.53,214.36,214.42,9365.0,204.0819,204.0819,203.9202,203.9773,9365.0
2024-03-07 15:00:00,214.41,214.48,214.28,214.43,8004.0,203.9678,204.0344,203.8441,203.9868,8004.0
2024-03-07 15:05:00,214.42,214.43,214.28,214.42,5281.0,203.9773,203.9868,203.8441,203.9773,5281.0
2024-03-07 15:10:00,214.45,214.55,214.45,214.5,6220.0,204.0058,204.101,204.0058,204.0534,6220.0
2024-03-07 15:15:00,214.51,214.58,214.37,214.43,10065.0,204.0629,204.1295,203.9297,203.9868,10065.0
2024-03-07 15:20:00,214.45,214.57,214.42,214.43,8820.0,204.0058,204.12,203.9773,203.9868,8820.0
2024-03-07 15:25:00,214.42,214.44,214.21,214.22,13353.0,203.9773,203.9963,203.7775,203.787,13353.0
2024-03-07 15:30:00,214.26,214.36,214.18,214.31,10767.0,203.8251,203.9202,203.749,203.8727,10767.0
2024-03-07 15:35:00,214.31,214.31,214.1,214.13,10493.0,203.8727,203.8727,203.6729,203.7014,10493.0
2024-03-07 15:40:00,214.15,214.23,213.91,214.09,25018.0,203.7204,203.7966,203.4921,203.6634,25018.0
2024-03-07 15:45:00,214.09,214.11,213.83,213.87,34140.0,203.6634,203.6824,203.416,203.4541,34140.0
2024-03-07 15:50:00,213.88,213.91,213.61,213.72,76250.0,203.4636,203.4921,203.2067,203.3114,76250.0
2024-03-07 15:55:00,213.7,213.83,213.48,213.53,139752.0,203.2924,203.416,203.0831,203.1306,139752.0
2024-03-08 09:30:00,213.53,214.39,213.07,213.79,21644.0,203.1306,203.9488,202.693,203.378,21644.0
2024-03-08 09:35:00,213.75,214.7,213.5,214.49,9919.0,203.3399,204.2437,203.1021,204.0439,9919.0
2024-03-08 09:40:00,214.6,214.71,214.21,214.41,4235.0,204.1485,204.2532,203.7775,203.9678,4235.0
2024-03-08 09:45:00,214.33,214.91,214.3,214.62,6897.0,203.8917,204.4434,203.8631,204.1676,6897.0
2024-03-08 09:50:00,214.53,214.53,214.17,214.35,7048.0,204.0819,204.0819,203.7395,203.9107,7048.0
2024-03-08 09:55:00,214.33,214.41,213.93,214.28,4712.0,203.8917,203.9678,203.5112,203.8441,4712.0
2024-03-08 10:00:00,214.39,214.86,214.32,214.62,13061.0,203.9488,204.3959,203.8822,204.1676,13061.0
2024-03-08 10:05:00,214.73,214.78,214.28,214.28,18596.0,204.2722,204.3198,203.8441,203.8441,18596.0
2024-03-08 10:10:00,214.24,214.43,213.81,213.86,12502.0,203.8061,203.9868,203.397,203.4446,12502.0
2024-03-08 10:15:00,213.86,213.98,213.65,213.97,14843.0,203.4446,203.5587,203.2448,203.5492,14843.0
2024-03-08 10:20:00,213.91,214.11,213.62,213.9,12210.0,203.4921,203.6824,203.2163,203.4826,12210.0
2024-03-08 10:25:00,213.91,214.03,213.81,213.96,9385.0,203.4921,203.6063,203.397,203.5397,9385.0
2024-03-08 10:30:00,213.94,213.95,213.62,213.63,5663.0,203.5207,203.5302,203.2163,203.2258,5663.0
2024-03-08 10:35:00,213.54,213.92,213.48,213.83,5125.0,203.1402,203.5016,203.0831,203.416,5125.0
2024-03-08 10:40:00,213.84,214.0,213.76,213.82,4334.0,203.4255,203.5778,203.3494,203.4065,4334.0
2024-03-08 10:45:00,213.86,213.9,213.4,213.4,7302.0,203.4446,203.4826,203.007,203.007,7302.0
2024-03-08 10:50:00,213.46,213.67,213.27,213.67,5027.0,203.0641,203.2638,202.8833,203.2638,5027.0
2024-03-08 10:55:00,213.67,213.68,213.33,213.41,2513.0,203.2638,203.2733,202.9404,203.0165,2513.0
2024-03-08 11:00:00,213.48,213.53,213.35,213.45,2683.0,203.0831,203.1306,202.9594,203.0545,2683.0
2024-03-08 11:05:00,213.46,213.64,213.45,213.5,1867.0,203.0641,203.2353,203.0545,203.1021,1867.0
2024-03-08 11:10:00,213.44,213.55,213.39,213.55,4067.0,203.045,203.1497,202.9975,203.1497,4067.0
2024-03-08 11:15:00,213.56,213.67,213.49,213.58,4822.0,203.1592,203.2638,203.0926,203.1782,4822.0
2024-03-08 11:20:00,213.58,213.66,213.48,213.48,1600.0,203.1782,203.2543,203.0831,203.0831,1600.0
2024-03-08 11:25:00,213.49,213.64,213.48,213.63,1876.0,203.0926,203.2353,203.0831,203.2258,1876.0
2024-03-08 11:30:00,213.62,213.93,213.62,213.69,4342.0,203.2163,203.5112,203.2163,203.2829,4342.0
2024-03-08 11:35:00,213.66,213.86,213.58,213.8,4364.0,203.2543,203.4446,203.1782,203.3875,4364.0
2024-03-08 11:40:00,213.79,213.96,213.75,213.89,5734.0,203.378,203.5397,203.3399,203.4731,5734.0
2024-03-08 11:45:00,213.79,214.27,213.79,214.14,2798.0,203.378,203.8346,203.378,203.7109,2798.0
2024-03-08 11:50:00,214.11,214.35,213.98,214.28,16459.0,203.6824,203.9107,203.5587,203.8441,16459.0
2024-03-08 11:55:00,214.28,214.28,213.76,213.78,9783.0,203.8441,203.8441,203.3494,203.3685,9783.0
2024-03-08 12:00:00,213.86,213.94,213.79,213.9,4927.0,203.4446,203.5207,203.378,203.4826,4927.0
2024-03-08 12:05:00,213.85,214.0,213.85,213.93,2527.0,203.4351,203.5778,203.4351,203.5112,2527.0
2024-03-08 12:10:00,213.93,214.19,213.9,214.06,4077.0,203.5112,203.7585,203.4826,203.6348,4077.0
2024-03-08 12:15:00,214.09,214.18,214.08,214.18,747.0,203.6634,203.749,203.6539,203.749,747.0
2024-03-08 12:20:00,214.22,214.36,214.16,214.36,2621.0,203.787,203.9202,203.73,203.9202,2621.0
2024-03-08 12:25:00,214.33,214.33,214.17,214.27,2024.0,203.8917,203.8917,203.7395,203.8346,2024.0
2024-03-08 12:30:00,214.2,214.31,214.2,214.3,800.0,203.768,203.8727,203.768,203.8631,800.0
2024-03-08 12:35:00,214.29,214.44,214.29,214.44,1449.0,203.8536,203.9963,203.8536,203.9963,1449.0
2024-03-08 12:40:00,214.44,214.44,214.32,214.32,1221.0,203.9963,203.9963,203.8822,203.8822,1221.0
2024-03-08 12:45:00,214.34,214.44,214.33,214.42,900.0,203.9012,203.9963,203.8917,203.9773,900.0
2024-03-08 12:50:00,214.36,214.43,214.28,214.31,3227.0,203.9202,203.9868,203.8441,203.8727,3227.0
2024-03-08 12:55:00,214.32,214.6,214.26,214.6,1417.0,203.8822,204.1485,203.8251,204.1485,1417.0
2024-03-08 13:00:00,214.77,214.77,214.47,214.55,2144.0,204.3103,204.3103,204.0249,204.101,2144.0
2024-03-08 13:05:00,214.59,214.72,214.46,214.72,2034.0,204.139,204.2627,204.0154,204.2627,2034.0
2024-03-08 13:10:00,214.77,214.78,214.65,214.7,5022.0,204.3103,204.3198,204.1961,204.2437,5022.0
2024-03-08 13:15:00,214.7,214.78,214.55,214.55,14027.0,204.2437,204.3198,204.101,204.101,14027.0
2024-03-08 13:20:00,214.47,214.59,214.42,214.49,5631.0,204.0249,204.139,203.9773,204.0439,5631.0
2024-03-08 13:25:00,214.52,214.52,214.46,214.47,847.0,204.0724,204.0724,204.0154,204.0249,847.0
2024-03-08 13:30:00,214.53,214.53,214.41,214.42,954.0,204.0819,204.0819,203.9678,203.9773,954.0
2024-03-08 13:35:00,214.42,214.46,214.08,214.09,1925.0,203.9773,204.0154,203.6539,203.6634,1925.0
2024-03-08 13:40:00,213.95,214.04,213.89,213.89,1227.0,203.5302,203.6158,203.4731,203.4731,1227.0
2024-03-08 13:45:00,213.82,213.86,213.64,213.64,2585.0,203.4065,203.4446,203.2353,203.2353,2585.0
2024-03-08 13:50:00,213.79,213.94,213.69,213.69,957.0,203.378,203.5207,203.2829,203.2829,957.0
2024-03-08 13:55:00,213.72,213.79,213.58,213.69,7821.0,203.3114,203.378,203.1782,203.2829,7821.0
2024-03-08 14:00:00,213.6,213.67,213.54,213.59,2895.0,203.1972,203.2638,203.1402,203.1877,2895.0
2024-03-08 14:05:00,213.65,213.7,213.55,213.56,4794.0,203.2448,203.2924,203.1497,203.1592,4794.0
2024-03-08 14:10:00,213.56,213.6,213.49,213.56,5948.0,203.1592,203.1972,203.0926,203.1592,5948.0
2024-03-08 14:15:00,213.6,213.6,213.51,213.58,1310.0,203.1972,203.1972,203.1116,203.1782,1310.0
2024-03-08 14:20:00,213.57,213.67,213.57,213.59,2322.0,203.1687,203.2638,203.1687,203.1877,2322.0
2024-03-08 14:25:00,213.59,213.65,213.56,213.65,3900.0,203.1877,203.2448,203.1592,203.2448,3900.0
2024-03-08 14:30:00,213.67,213.82,213.64,213.65,9614.0,203.2638,203.4065,203.2353,203.2448,9614.0
2024-03-08 14:35:00,213.64,213.93,213.64,213.93,10613.0,203.2353,203.5112,203.2353,203.5112,10613.0
2024-03-08 14:40:00,214.0,214.08,213.87,213.94,4203.0,203.5778,203.6539,203.4541,203.5207,4203.0
2024-03-08 14:45:00,213.95,214.05,213.82,213.89,3424.0,203.5302,203.6253,203.4065,203.4731,3424.0
2024-03-08 14:50:00,213.89,214.15,213.84,214.15,6310.0,203.4731,203.7204,203.4255,203.7204,6310.0
2024-03-08 14:55:00,214.15,214.16,214.0,214.12,2327.0,203.7204,203.73,203.5778,203.6919,2327.0
2024-03-08 15:00:00,214.17,214.38,214.13,214.28,2906.0,203.7395,203.9392,203.7014,203.8441,2906.0
2024-03-08 15:05:00,214.22,214.22,214.01,214.01,8468.0,203.787,203.787,203.5873,203.5873,8468.0
2024-03-08 15:10:00,214.0,214.0,213.75,213.82,3476.0,203.5778,203.5778,203.3399,203.4065,3476.0
2024-03-08 15:15:00,213.81,213.88,213.71,213.71,5339.0,203.397,203.4636,203.3019,203.3019,5339.0
2024-03-08 15:20:00,213.72,213.91,213.67,213.78,6916.0,203.3114,203.4921,203.2638,203.3685,6916.0
2024-03-08 15:25:00,213.81,213.81,213.24,213.25,5806.0,203.397,203.397,202.8548,202.8643,5806.0
2024-03-08 15:30:00,213.27,213.53,213.27,213.53,6128.0,202.8833,203.1306,202.8833,203.1306,6128.0
2024-03-08 15:35:00,213.48,213.56,213.33,213.39,5367.0,203.0831,203.1592,202.9404,202.9975,5367.0
2024-03-08 15:40:00,213.37,213.41,213.23,213.38,2904.0,202.9784,203.0165,202.8453,202.9879,2904.0
2024-03-08 15:45:00,213.32,213.37,213.2,213.25,3923.0,202.9309,202.9784,202.8167,202.8643,3923.0
2024-03-08 15:50:00,213.28,213.3,212.94,212.99,23216.0,202.8928,202.9118,202.5694,202.6169,23216.0
2024-03-08 15:55:00,213.02,213.29,212.8,212.98,47719.0,202.6455,202.9023,202.4362,202.6074,47719.0
2024-03-11 09:30:00,213.27,214.65,212.8,214.65,20312.0,202.8833,204.1961,202.4362,204.1961,20312.0
2024-03-11 09:35:00,214.63,214.89,214.09,214.23,14985.0,204.1771,204.4244,203.6634,203.7966,14985.0
2024-03-11 09:40:00,214.06,214.06,213.57,213.86,4226.0,203.6348,203.6348,203.1687,203.4446,4226.0
2024-03-11 09:45:00,213.92,214.15,213.77,214.13,5789.0,203.5016,203.7204,203.359,203.7014,5789.0
2024-03-11 09:50:00,214.46,214.83,214.28,214.82,16112.0,204.0154,204.3673,203.8441,204.3578,16112.0
2024-03-11 09:55:00,214.7,215.11,214.47,214.98,5733.0,204.2437,204.6337,204.0249,204.51,5733.0
2024-03-11 10:00:00,215.05,215.14,214.45,214.97,8284.0,204.5766,204.6622,204.0058,204.5005,8284.0
2024-03-11 10:05:00,215.03,215.18,214.81,214.99,6876.0,204.5576,204.7003,204.3483,204.5195,6876.0
2024-03-11 10:10:00,215.05,215.43,215.05,215.29,3858.0,204.5766,204.9381,204.5766,204.8049,3858.0
2024-03-11 10:15:00,215.19,215.9,215.05,215.63,4947.0,204.7098,205.3852,204.5766,205.1284,4947.0
2024-03-11 10:20:00,215.77,216.03,215.64,215.69,7277.0,205.2616,205.5089,205.1379,205.1854,7277.0
2024-03-11 10:25:00,215.69,215.79,215.44,215.45,5688.0,205.1854,205.2806,204.9476,204.9571,5688.0
2024-03-11 10:30:00,215.58,215.96,215.53,215.61,15201.0,205.0808,205.4423,205.0332,205.1093,15201.0
2024-03-11 10:35:00,215.6,215.6,215.03,215.08,7494.0,205.0998,205.0998,204.5576,204.6052,7494.0
2024-03-11 10:40:00,215.01,215.28,214.95,215.13,8606.0,204.5386,204.7954,204.4815,204.6527,8606.0
2024-03-11 10:45:00,215.07,215.54,215.07,215.47,6152.0,204.5956,205.0428,204.5956,204.9762,6152.0
2024-03-11 10:50:00,215.47,215.91,215.44,215.91,8589.0,204.9762,205.3947,204.9476,205.3947,8589.0
2024-03-11 10:55:00,215.86,216.01,215.62,216.01,10068.0,205.3472,205.4899,205.1189,205.4899,10068.0
2024-03-11 11:00:00,216.01,216.12,215.69,215.69,5993.0,205.4899,205.5945,205.1854,205.1854,5993.0
2024-03-11 11:05:00,215.8,215.99,215.73,215.73,2963.0,205.2901,205.4708,205.2235,205.2235,2963.0
2024-03-11 11:10:00,215.77,215.96,215.75,215.96,4264.0,205.2616,205.4423,205.2425,205.4423,4264.0
2024-03-11 11:15:00,216.05,216.23,216.01,216.12,5468.0,205.5279,205.6991,205.4899,205.5945,5468.0
2024-03-11 11:20:00,216.2,216.31,215.99,216.31,4146.0,205.6706,205.7753,205.4708,205.7753,4146.0
2024-03-11 11:25:00,216.25,216.36,216.03,216.15,3650.0,205.7182,205.8228,205.5089,205.623,3650.0
2024-03-11 11:30:00,216.15,216.37,216.13,216.27,4441.0,205.623,205.8323,205.604,205.7372,4441.0
2024-03-11 11:35:00,216.27,216.45,216.01,216.06,5258.0,205.7372,205.9084,205.4899,205.5374,5258.0
2024-03-11 11:40:00,216.08,216.14,215.91,216.02,7249.0,205.5565,205.6135,205.3947,205.4994,7249.0
2024-03-11 11:45:00,216.08,216.24,216.03,216.14,11494.0,205.5565,205.7087,205.5089,205.6135,11494.0
2024-03-11 11:50:00,216.3,216.35,216.12,216.25,3754.0,205.7657,205.8133,205.5945,205.7182,3754.0
2024-03-11 11:55:00,216.15,216.39,216.15,216.25,2742.0,205.623,205.8514,205.623,205.7182,2742.0
2024-03-11 12:00:00,216.3,216.54,216.24,216.34,3863.0,205.7657,205.994,205.7087,205.8038,3863.0
2024-03-11 12:05:00,216.28,216.29,216.2,216.29,3159.0,205.7467,205.7562,205.6706,205.7562,3159.0
2024-03-11 12:10:00,216.34,216.34,216.06,216.07,2318.0,205.8038,205.8038,205.5374,205.5469,2318.0
2024-03-11 12:15:00,216.0,216.06,215.97,216.03,1300.0,205.4803,205.5374,205.4518,205.5089,1300.0
2024-03-11 12:20:00,216.03,216.19,215.93,216.0,4390.0,205.5089,205.6611,205.4138,205.4803,4390.0
2024-03-11 12:25:00,216.02,216.02,215.76,215.85,3487.0,205.4994,205.4994,205.252,205.3377,3487.0
2024-03-11 12:30:00,215.92,215.98,215.92,215.96,1545.0,205.4042,205.4613,205.4042,205.4423,1545.0
2024-03-11 12:35:00,215.99,216.1,215.94,216.08,6186.0,205.4708,205.5755,205.4233,205.5565,6186.0
2024-03-11 12:40:00,216.14,216.42,216.14,216.33,2111.0,205.6135,205.8799,205.6135,205.7943,2111.0
2024-03-11 12:45:00,216.41,216.64,216.38,216.4,4247.0,205.8704,206.0892,205.8418,205.8609,4247.0
2024-03-11 12:50:00,216.61,216.64,216.48,216.48,1525.0,206.0606,206.0892,205.937,205.937,1525.0
2024-03-11 12:55:00,216.52,216.64,216.33,216.33,8988.0,205.975,206.0892,205.7943,205.7943,8988.0
2024-03-11 13:00:00,216.28,216.34,216.05,216.05,4076.0,205.7467,205.8038,205.5279,205.5279,4076.0
2024-03-11 13:05:00,216.09,216.11,215.92,215.92,3254.0,205.566,205.585,205.4042,205.4042,3254.0
2024-03-11 13:10:00,215.92,216.0,215.82,215.98,3873.0,205.4042,205.4803,205.3091,205.4613,3873.0
2024-03-11 13:15:00,215.99,216.13,215.96,216.13,1824.0,205.4708,205.604,205.4423,205.604,1824.0
2024-03-11 13:20:00,216.19,216.46,216.19,216.46,936.0,205.6611,205.9179,205.6611,205.9179,936.0
2024-03-11 13:25:00,216.4,216.48,216.34,216.34,4787.0,205.8609,205.937,205.8038,205.8038,4787.0
2024-03-11 13:30:00,216.37,216.49,216.26,216.26,2731.0,205.8323,205.9465,205.7277,205.7277,2731.0
2024-03-11 13:35:00,216.2,216.28,216.13,216.21,2333.0,205.6706,205.7467,205.604,205.6801,2333.0
2024-03-11 13:40:00,216.28,216.41,216.17,216.23,4283.0,205.7467,205.8704,205.6421,205.6991,4283.0
2024-03-11 13:45:00,216.35,216.5,216.25,216.27,3744.0,205.8133,205.956,205.7182,205.7372,3744.0
2024-03-11 13:50:00,216.25,216.45,216.25,216.45,1627.0,205.7182,205.9084,205.7182,205.9084,1627.0
2024-03-11 13:55:00,216.46,216.52,216.28,216.52,3302.0,205.9179,205.975,205.7467,205.975,3302.0
2024-03-11 14:00:00,216.52,216.56,216.34,216.56,1946.0,205.975,206.0131,205.8038,206.0131,1946.0
2024-03-11 14:05:00,216.52,216.52,216.38,216.5,2244.0,205.975,205.975,205.8418,205.956,2244.0
2024-03-11 14:10:00,216.5,216.54,216.31,216.31,3664.0,205.956,205.994,205.7753,205.7753,3664.0
2024-03-11 14:15:00,216.36,216.47,216.2,216.22,8312.0,205.8228,205.9275,205.6706,205.6896,8312.0
2024-03-11 14:20:00,216.11,216.35,216.11,216.35,2313.0,205.585,205.8133,205.585,205.8133,2313.0
2024-03-11 14:25:00,216.42,216.52,216.36,216.52,3154.0,205.8799,205.975,205.8228,205.975,3154.0
2024-03-11 14:30:00,216.5,216.6,216.39,216.39,3503.0,205.956,206.0511,205.8514,205.8514,3503.0
2024-03-11 14:35:00,216.37,216.58,216.37,216.5,1751.0,205.8323,206.0321,205.8323,205.956,1751.0
2024-03-11 14:40:00,216.45,216.55,216.23,216.53,3971.0,205.9084,206.0036,205.6991,205.9845,3971.0
2024-03-11 14:45:00,216.53,216.61,216.35,216.36,5266.0,205.9845,206.0606,205.8133,205.8228,5266.0
2024-03-11 14:50:00,216.36,216.68,216.29,216.61,8690.0,205.8228,206.1272,205.7562,206.0606,8690.0
2024-03-11 14:55:00,216.63,216.8,216.57,216.8,2917.0,206.0797,206.2414,206.0226,206.2414,2917.0
2024-03-11 15:00:00,216.78,216.82,216.66,216.66,1510.0,206.2224,206.2604,206.1082,206.1082,1510.0
2024-03-11 15:05:00,216.64,216.79,216.56,216.73,7804.0,206.0892,206.2319,206.0131,206.1748,7804.0
2024-03-11 15:10:00,216.73,216.79,216.58,216.65,4351.0,206.1748,206.2319,206.0321,206.0987,4351.0
2024-03-11 15:15:00,216.64,216.72,216.49,216.53,6488.0,206.0892,206.1653,205.9465,205.9845,6488.0
2024-03-11 15:20:00,216.51,216.65,216.5,216.58,4511.0,205.9655,206.0987,205.956,206.0321,4511.0
2024-03-11 15:25:00,216.53,216.55,216.36,216.36,4140.0,205.9845,206.0036,205.8228,205.8228,4140.0
2024-03-11 15:30:00,216.32,216.48,216.31,216.44,3720.0,205.7848,205.937,205.7753,205.8989,3720.0
2024-03-11 15:35:00,216.4,216.62,216.36,216.6,6664.0,205.8609,206.0702,205.8228,206.0511,6664.0
2024-03-11 15:40:00,216.68,216.77,216.54,216.58,10436.0,206.1272,206.2128,205.994,206.0321,10436.0
2024-03-11 15:45:00,216.61,216.69,216.3,216.32,10173.0,206.0606,206.1367,205.7657,205.7848,10173.0
2024-03-11 15:50:00,216.34,216.67,216.34,216.67,19741.0,205.8038,206.1177,205.8038,206.1177,19741.0
2024-03-11 15:55:00,216.61,216.84,216.55,216.78,44040.0,206.0606,206.2794,206.0036,206.2224,44040.0
2024-03-12 09:30:00,217.14,217.73,216.92,217.7,17058.0,206.5648,207.1261,206.3555,207.0976,17058.0
2024-03-12 09:35:00,217.56,217.99,217.06,217.98,10395.0,206.9644,207.3734,206.4887,207.3639,10395.0
2024-03-12 09:40:00,217.98,218.15,217.25,217.34,10948.0,207.3639,207.5256,206.6695,206.7551,10948.0
2024-03-12 09:45:00,217.11,217.14,216.6,216.6,5692.0,206.5363,206.5648,206.0511,206.0511,5692.0
2024-03-12 09:50:00,216.42,217.43,216.42,217.33,4559.0,205.8799,206.8407,205.8799,206.7456,4559.0
2024-03-12 09:55:00,217.28,217.94,217.28,217.48,5509.0,206.698,207.3259,206.698,206.8883,5509.0
2024-03-12 10:00:00,217.59,217.59,217.01,217.47,1903.0,206.9929,206.9929,206.4412,206.8788,1903.0
2024-03-12 10:05:00,217.38,217.49,217.11,217.25,3180.0,206.7931,206.8978,206.5363,206.6695,3180.0
2024-03-12 10:10:00,217.25,217.34,216.94,217.04,8068.0,206.6695,206.7551,206.3746,206.4697,8068.0
2024-03-12 10:15:00,216.89,217.18,216.75,217.09,4496.0,206.327,206.6029,206.1938,206.5173,4496.0
2024-03-12 10:20:00,216.99,217.35,216.99,217.27,4736.0,206.4221,206.7646,206.4221,206.6885,4736.0
2024-03-12 10:25:00,217.26,217.34,216.78,216.87,5401.0,206.679,206.7551,206.2224,206.308,5401.0
2024-03-12 10:30:00,217.03,217.18,216.92,217.06,7630.0,206.4602,206.6029,206.3555,206.4887,7630.0
2024-03-12 10:35:00,216.99,217.06,216.69,216.75,4339.0,206.4221,206.4887,206.1367,206.1938,4339.0
2024-03-12 10:40:00,216.67,216.85,216.46,216.66,5502.0,206.1177,206.289,205.9179,206.1082,5502.0
2024-03-12 10:45:00,216.58,216.77,216.54,216.65,3897.0,206.0321,206.2128,205.994,206.0987,3897.0
2024-03-12 10:50:00,216.65,216.78,216.59,216.78,4538.0,206.0987,206.2224,206.0416,206.2224,4538.0
2024-03-12 10:55:00,216.86,216.89,216.52,216.66,4568.0,206.2985,206.327,205.975,206.1082,4568.0
2024-03-12 11:00:00,216.58,216.64,216.33,216.39,1605.0,206.0321,206.0892,205.7943,205.8514,1605.0
2024-03-12 11:05:00,216.34,216.99,216.31,216.93,4335.0,205.8038,206.4221,205.7753,206.3651,4335.0
2024-03-12 11:10:00,217.06,217.58,217.04,217.26,3078.0,206.4887,206.9834,206.4697,206.679,3078.0
2024-03-12 11:15:00,217.25,217.75,217.2,217.75,7069.0,206.6695,207.1451,206.6219,207.1451,7069.0
2024-03-12 11:20:00,217.76,218.02,217.39,217.39,6619.0,207.1546,207.402,206.8027,206.8027,6619.0
2024-03-12 11:25:00,217.39,217.59,217.38,217.49,2185.0,206.8027,206.9929,206.7931,206.8978,2185.0
2024-03-12 11:30:00,217.41,217.63,217.3,217.31,7362.0,206.8217,207.031,206.717,206.7265,7362.0
2024-03-12 11:35:00,217.31,217.4,217.21,217.39,5433.0,206.7265,206.8122,206.6314,206.8027,5433.0
2024-03-12 11:40:00,217.4,217.52,217.13,217.52,5438.0,206.8122,206.9263,206.5553,206.9263,5438.0
2024-03-12 11:45:00,217.52,217.93,217.33,217.81,4919.0,206.9263,207.3164,206.7456,207.2022,4919.0
2024-03-12 11:50:00,217.87,218.05,217.66,218.05,7209.0,207.2593,207.4305,207.0595,207.4305,7209.0
2024-03-12 11:55:00,218.0,218.29,217.97,218.13,4097.0,207.3829,207.6588,207.3544,207.5066,4097.0
2024-03-12 12:00:00,218.18,218.3,217.85,218.14,6813.0,207.5542,207.6683,207.2403,207.5161,6813.0
2024-03-12 12:05:00,218.16,218.33,217.93,218.03,2879.0,207.5352,207.6969,207.3164,207.4115,2879.0
2024-03-12 12:10:00,218.03,218.12,217.83,217.83,5102.0,207.4115,207.4971,207.2212,207.2212,5102.0
2024-03-12 12:15:00,217.88,218.02,217.8,217.91,1640.0,207.2688,207.402,207.1927,207.2973,1640.0
2024-03-12 12:20:00,217.95,218.07,217.64,217.84,6455.0,207.3354,207.4495,207.0405,207.2307,6455.0
2024-03-12 12:25:00,217.84,217.99,217.62,217.99,9460.0,207.2307,207.3734,207.0215,207.3734,9460.0
2024-03-12 12:30:00,217.89,217.97,217.63,217.77,6301.0,207.2783,207.3544,207.031,207.1641,6301.0
2024-03-12 12:35:00,217.66,217.79,217.65,217.79,7938.0,207.0595,207.1832,207.05,207.1832,7938.0
2024-03-12 12:40:00,217.66,217.74,217.23,217.23,5472.0,207.0595,207.1356,206.6504,206.6504,5472.0
2024-03-12 12:45:00,217.17,217.22,217.01,217.17,2929.0,206.5934,206.6409,206.4412,206.5934,2929.0
2024-03-12 12:50:00,217.17,217.55,217.16,217.55,2691.0,206.5934,206.9549,206.5839,206.9549,2691.0
2024-03-12 12:55:00,217.55,217.67,217.42,217.42,2115.0,206.9549,207.069,206.8312,206.8312,2115.0
2024-03-12 13:00:00,217.42,217.42,217.23,217.4,3217.0,206.8312,206.8312,206.6504,206.8122,3217.0
2024-03-12 13:05:00,217.35,217.35,217.17,217.17,2340.0,206.7646,206.7646,206.5934,206.5934,2340.0
2024-03-12 13:10:00,217.26,217.47,217.24,217.25,2499.0,206.679,206.8788,206.66,206.6695,2499.0
2024-03-12 13:15:00,217.3,217.55,217.24,217.55,4465.0,206.717,206.9549,206.66,206.9549,4465.0
2024-03-12 13:20:00,217.46,217.55,217.46,217.55,583.0,206.8692,206.9549,206.8692,206.9549,583.0
2024-03-12 13:25:00,217.62,217.62,217.34,217.45,7194.0,207.0215,207.0215,206.7551,206.8597,7194.0
2024-03-12 13:30:00,217.42,217.78,217.41,217.67,5017.0,206.8312,207.1737,206.8217,207.069,5017.0
2024-03-12 13:35:00,217.75,217.82,217.74,217.76,1960.0,207.1451,207.2117,207.1356,207.1546,1960.0
2024-03-12 13:40:00,217.76,217.76,217.52,217.64,4813.0,207.1546,207.1546,206.9263,207.0405,4813.0
2024-03-12 13:45:00,217.63,217.76,217.56,217.64,2032.0,207.031,207.1546,206.9644,207.0405,2032.0
2024-03-12 13:50:00,217.64,218.0,217.64,217.99,3631.0,207.0405,207.3829,207.0405,207.3734,3631.0
2024-03-12 13:55:00,217.91,218.16,217.77,218.03,6378.0,207.2973,207.5352,207.1641,207.4115,6378.0
2024-03-12 14:00:00,218.0,218.21,217.95,218.21,1736.0,207.3829,207.5827,207.3354,207.5827,1736.0
2024-03-12 14:05:00,218.11,218.12,218.02,218.08,1237.0,207.4876,207.4971,207.402,207.459,1237.0
2024-03-12 14:10:00,218.01,218.15,218.01,218.08,2894.0,207.3925,207.5256,207.3925,207.459,2894.0
2024-03-12 14:15:00,218.04,218.19,218.0,218.18,2265.0,207.421,207.5637,207.3829,207.5542,2265.0
2024-03-12 14:20:00,218.19,218.24,218.03,218.06,4575.0,207.5637,207.6113,207.4115,207.44,4575.0
2024-03-12 14:25:00,218.02,218.21,218.02,218.18,3263.0,207.402,207.5827,207.402,207.5542,3263.0
2024-03-12 14:30:00,218.23,218.27,218.06,218.27,4159.0,207.6017,207.6398,207.44,207.6398,4159.0
2024-03-12 14:35:00,218.15,218.35,218.14,218.33,3622.0,207.5256,207.7159,207.5161,207.6969,3622.0
2024-03-12 14:40:00,218.24,218.29,217.99,218.11,6069.0,207.6113,207.6588,207.3734,207.4876,6069.0
2024-03-12 14:45:00,218.11,218.43,218.11,218.42,4582.0,207.4876,207.792,207.4876,207.7825,4582.0
2024-03-12 14:50:00,218.49,218.75,218.41,218.59,5566.0,207.8491,208.0964,207.773,207.9442,5566.0
2024-03-12 14:55:00,218.56,218.65,218.55,218.59,2124.0,207.9157,208.0013,207.9062,207.9442,2124.0
2024-03-12 15:00:00,218.65,218.72,218.52,218.64,6050.0,208.0013,208.0679,207.8776,207.9918,6050.0
2024-03-12 15:05:00,218.62,218.62,218.47,218.57,2596.0,207.9727,207.9727,207.8301,207.9252,2596.0
2024-03-12 15:10:00,218.56,218.62,218.52,218.57,3469.0,207.9157,207.9727,207.8776,207.9252,3469.0
2024-03-12 15:15:00,218.6,218.6,218.32,218.41,8578.0,207.9537,207.9537,207.6874,207.773,8578.0
2024-03-12 15:20:00,218.41,218.45,218.31,218.32,2891.0,207.773,207.811,207.6778,207.6874,2891.0
2024-03-12 15:25:00,218.3,218.32,218.27,218.27,2662.0,207.6683,207.6874,207.6398,207.6398,2662.0
2024-03-12 15:30:00,218.25,218.28,218.1,218.16,7793.0,207.6208,207.6493,207.4781,207.5352,7793.0
2024-03-12 15:35:00,218.09,218.26,217.98,218.12,6431.0,207.4686,207.6303,207.3639,207.4971,6431.0
2024-03-12 15:40:00,218.14,218.22,217.87,217.87,8240.0,207.5161,207.5922,207.2593,207.2593,8240.0
2024-03-12 15:45:00,217.84,217.84,217.49,217.54,8450.0,207.2307,207.2307,206.8978,206.9453,8450.0
2024-03-12 15:50:00,217.53,218.1,217.46,217.99,22016.0,206.9358,207.4781,206.8692,207.3734,22016.0
2024-03-12 15:55:00,218.01,218.29,217.65,217.75,72782.0,207.3925,207.6588,207.05,207.1451,72782.0
2024-03-13 09:30:00,217.58,218.6,217.52,217.96,21294.0,206.9834,207.9537,206.9263,207.3449,21294.0
2024-03-13 09:35:00,218.16,218.16,217.67,217.74,6849.0,207.5352,207.5352,207.069,207.1356,6849.0
2024-03-13 09:40:00,217.88,217.9,217.65,217.89,3421.0,207.2688,207.2878,207.05,207.2783,3421.0
2024-03-13 09:45:00,218.01,218.72,218.01,218.59,10018.0,207.3925,208.0679,207.3925,207.9442,10018.0
2024-03-13 09:50:00,218.63,219.18,218.56,218.9,4008.0,207.9823,208.5055,207.9157,208.2391,4008.0
2024-03-13 09:55:00,218.78,219.12,218.72,219.02,6325.0,208.125,208.4484,208.0679,208.3533,6325.0
2024-03-13 10:00:00,218.97,219.28,218.64,218.64,5430.0,208.3057,208.6006,207.9918,207.9918,5430.0
2024-03-13 10:05:00,218.59,218.85,218.51,218.8,3255.0,207.9442,208.1915,207.8681,208.144,3255.0
2024-03-13 10:10:00,218.85,218.99,218.56,218.64,3876.0,208.1915,208.3247,207.9157,207.9918,3876.0
2024-03-13 10:15:00,218.62,218.94,218.61,218.84,4622.0,207.9727,208.2772,207.9632,208.182,4622.0
2024-03-13 10:20:00,218.78,218.92,218.51,218.7,4619.0,208.125,208.2581,207.8681,208.0489,4619.0
2024-03-13 10:25:00,218.72,218.96,218.65,218.96,1988.0,208.0679,208.2962,208.0013,208.2962,1988.0
2024-03-13 10:30:00,218.9,218.91,218.46,218.46,2386.0,208.2391,208.2486,207.8205,207.8205,2386.0
2024-03-13 10:35:00,218.46,218.59,218.37,218.37,2007.0,207.8205,207.9442,207.7349,207.7349,2007.0
2024-03-13 10:40:00,218.36,218.43,218.27,218.4,2609.0,207.7254,207.792,207.6398,207.7635,2609.0
2024-03-13 10:45:00,218.46,218.46,218.02,218.02,4773.0,207.8205,207.8205,207.402,207.402,4773.0
2024-03-13 10:50:00,218.02,218.34,218.02,218.25,2648.0,207.402,207.7064,207.402,207.6208,2648.0
2024-03-13 10:55:00,218.35,218.54,218.31,218.54,6910.0,207.7159,207.8966,207.6778,207.8966,6910.0
2024-03-13 11:00:00,218.59,218.65,218.24,218.24,5171.0,207.9442,208.0013,207.6113,207.6113,5171.0
2024-03-13 11:05:00,218.14,218.29,218.14,218.22,1722.0,207.5161,207.6588,207.5161,207.5922,1722.0
2024-03-13 11:10:00,218.22,218.33,218.16,218.32,2976.0,207.5922,207.6969,207.5352,207.6874,2976.0
2024-03-13 11:15:00,218.36,218.49,218.3,218.49,2916.0,207.7254,207.8491,207.6683,207.8491,2916.0
2024-03-13 11:20:00,218.49,218.57,218.33,218.41,1945.0,207.8491,207.9252,207.6969,207.773,1945.0
2024-03-13 11:25:00,218.33,218.38,218.19,218.23,3959.0,207.6969,207.7444,207.5637,207.6017,3959.0
2024-03-13 11:30:00,218.23,218.23,217.93,217.93,2591.0,207.6017,207.6017,207.3164,207.3164,2591.0
2024-03-13 11:35:00,217.92,218.13,217.91,218.07,1702.0,207.3068,207.5066,207.2973,207.4495,1702.0
2024-03-13 11:40:00,218.06,218.19,218.06,218.13,5110.0,207.44,207.5637,207.44,207.5066,5110.0
2024-03-13 11:45:00,218.06,218.16,217.99,218.15,1630.0,207.44,207.5352,207.3734,207.5256,1630.0
2024-03-13 11:50:00,218.12,218.2,218.08,218.2,3018.0,207.4971,207.5732,207.459,207.5732,3018.0
2024-03-13 11:55:00,218.22,218.23,218.1,218.13,6072.0,207.5922,207.6017,207.4781,207.5066,6072.0
2024-03-13 12:00:00,218.11,218.2,217.99,218.0,1901.0,207.4876,207.5732,207.3734,207.3829,1901.0
2024-03-13 12:05:00,218.0,218.36,218.0,218.34,1949.0,207.3829,207.7254,207.3829,207.7064,1949.0
2024-03-13 12:10:00,218.34,218.43,218.32,218.43,3323.0,207.7064,207.792,207.6874,207.792,3323.0
2024-03-13 12:15:00,218.34,218.54,218.31,218.54,3562.0,207.7064,207.8966,207.6778,207.8966,3562.0
2024-03-13 12:20:00,218.56,218.71,218.47,218.71,1387.0,207.9157,208.0584,207.8301,208.0584,1387.0
2024-03-13 12:25:00,218.71,218.71,218.51,218.51,1264.0,208.0584,208.0584,207.8681,207.8681,1264.0
2024-03-13 12:30:00,218.52,218.73,218.47,218.73,3839.0,207.8776,208.0774,207.8301,208.0774,3839.0
2024-03-13 12:35:00,218.72,218.89,218.68,218.89,1808.0,208.0679,208.2296,208.0298,208.2296,1808.0
2024-03-13 12:40:00,218.94,218.94,218.81,218.86,3399.0,208.2772,208.2772,208.1535,208.2011,3399.0
2024-03-13 12:45:00,218.78,218.98,218.78,218.9,874.0,208.125,208.3152,208.125,208.2391,874.0
2024-03-13 12:50:00,218.83,218.87,218.78,218.79,3776.0,208.1725,208.2106,208.125,208.1345,3776.0
2024-03-13 12:55:00,218.78,218.83,218.64,218.66,3155.0,208.125,208.1725,207.9918,208.0108,3155.0
2024-03-13 13:00:00,218.69,218.81,218.65,218.78,3784.0,208.0393,208.1535,208.0013,208.125,3784.0
2024-03-13 13:05:00,218.81,218.98,218.78,218.93,5714.0,208.1535,208.3152,208.125,208.2677,5714.0
2024-03-13 13:10:00,218.88,219.34,218.88,219.24,8293.0,208.2201,208.6577,208.2201,208.5626,8293.0
2024-03-13 13:15:00,219.33,219.36,219.18,219.28,3315.0,208.6482,208.6767,208.5055,208.6006,3315.0
2024-03-13 13:20:00,219.27,219.43,219.27,219.43,5796.0,208.5911,208.7433,208.5911,208.7433,5796.0
2024-03-13 13:25:00,219.45,219.47,219.2,219.25,10135.0,208.7623,208.7814,208.5245,208.5721,10135.0
2024-03-13 13:30:00,219.22,219.43,218.96,218.96,5260.0,208.5435,208.7433,208.2962,208.2962,5260.0
2024-03-13 13:35:00,219.09,219.18,219.02,219.05,1557.0,208.4199,208.5055,208.3533,208.3818,1557.0
2024-03-13 13:40:00,219.06,219.07,218.82,218.85,3399.0,208.3913,208.4008,208.163,208.1915,3399.0
2024-03-13 13:45:00,218.81,218.9,218.68,218.81,2198.0,208.1535,208.2391,208.0298,208.1535,2198.0
2024-03-13 13:50:00,218.84,218.84,218.67,218.7,1869.0,208.182,208.182,208.0203,208.0489,1869.0
2024-03-13 13:55:00,218.77,218.95,218.76,218.95,2477.0,208.1154,208.2867,208.1059,208.2867,2477.0
2024-03-13 14:00:00,218.8,218.9,218.67,218.67,6008.0,208.144,208.2391,208.0203,208.0203,6008.0
2024-03-13 14:05:00,218.75,218.89,218.68,218.83,2246.0,208.0964,208.2296,208.0298,208.1725,2246.0
2024-03-13 14:10:00,218.92,218.93,218.77,218.83,2032.0,208.2581,208.2677,208.1154,208.1725,2032.0
2024-03-13 14:15:00,218.81,218.83,218.73,218.75,1103.0,208.1535,208.1725,208.0774,208.0964,1103.0
2024-03-13 14:20:00,218.81,218.83,218.72,218.79,3211.0,208.1535,208.1725,208.0679,208.1345,3211.0
2024-03-13 14:25:00,218.77,218.77,218.68,218.72,2504.0,208.1154,208.1154,208.0298,208.0679,2504.0
2024-03-13 14:30:00,218.72,218.72,218.57,218.69,4909.0,208.0679,208.0679,207.9252,208.0393,4909.0
2024-03-13 14:35:00,218.69,218.77,218.5,218.5,2774.0,208.0393,208.1154,207.8586,207.8586,2774.0
2024-03-13 14:40:00,218.47,218.52,218.35,218.45,4518.0,207.8301,207.8776,207.7159,207.811,4518.0
2024-03-13 14:45:00,218.45,218.52,218.38,218.51,3222.0,207.811,207.8776,207.7444,207.8681,3222.0
2024-03-13 14:50:00,218.45,218.65,218.39,218.63,3307.0,207.811,208.0013,207.754,207.9823,3307.0
2024-03-13 14:55:00,218.64,218.64,218.5,218.53,2504.0,207.9918,207.9918,207.8586,207.8871,2504.0
2024-03-13 15:00:00,218.57,218.61,218.48,218.61,4391.0,207.9252,207.9632,207.8396,207.9632,4391.0
2024-03-13 15:05:00,218.63,218.75,218.61,218.64,2202.0,207.9823,208.0964,207.9632,207.9918,2202.0
2024-03-13 15:10:00,218.63,218.75,218.62,218.74,1975.0,207.9823,208.0964,207.9727,208.0869,1975.0
2024-03-13 15:15:00,218.74,218.83,218.67,218.69,2115.0,208.0869,208.1725,208.0203,208.0393,2115.0
2024-03-13 15:20:00,218.63,218.87,218.59,218.82,5837.0,207.9823,208.2106,207.9442,208.163,5837.0
2024-03-13 15:25:00,218.81,218.86,218.4,218.47,3978.0,208.1535,208.2011,207.7635,207.8301,3978.0
2024-03-13 15:30:00,218.59,218.97,218.59,218.97,6111.0,207.9442,208.3057,207.9442,208.3057,6111.0
2024-03-13 15:35:00,218.92,219.07,218.91,219.04,5904.0,208.2581,208.4008,208.2486,208.3723,5904.0
2024-03-13 15:40:00,219.0,219.14,218.89,219.01,8832.0,208.3342,208.4674,208.2296,208.3438,8832.0
2024-03-13 15:45:00,218.99,219.29,218.89,219.29,8763.0,208.3247,208.6101,208.2296,208.6101,8763.0
2024-03-13 15:50:00,219.3,219.43,219.19,219.41,18900.0,208.6196,208.7433,208.515,208.7243,18900.0
2024-03-13 15:55:00,219.36,219.47,219.16,219.39,47379.0,208.6767,208.7814,208.4865,208.7052,47379.0
2024-03-14 09:30:00,219.09,219.58,217.62,217.93,26462.0,208.4199,208.886,207.0215,207.3164,26462.0
2024-03-14 09:35:00,218.11,219.08,218.11,218.84,4869.0,207.4876,208.4103,207.4876,208.182,4869.0
2024-03-14 09:40:00,218.95,219.33,218.69,218.69,3318.0,208.2867,208.6482,208.0393,208.0393,3318.0
2024-03-14 09:45:00,218.73,219.28,218.72,219.14,5919.0,208.0774,208.6006,208.0679,208.4674,5919.0
2024-03-14 09:50:00,219.06,219.78,218.97,219.38,10033.0,208.3913,209.0763,208.3057,208.6957,10033.0
2024-03-14 09:55:00,219.47,219.62,219.05,219.23,5187.0,208.7814,208.924,208.3818,208.553,5187.0
2024-03-14 10:00:00,219.2,219.42,218.95,219.05,6512.0,208.5245,208.7338,208.2867,208.3818,6512.0
2024-03-14 10:05:00,219.05,219.05,218.24,218.28,9708.0,208.3818,208.3818,207.6113,207.6493,9708.0
2024-03-14 10:10:00,218.32,218.72,218.22,218.61,13166.0,207.6874,208.0679,207.5922,207.9632,13166.0
2024-03-14 10:15:00,218.81,218.81,218.42,218.56,13926.0,208.1535,208.1535,207.7825,207.9157,13926.0
2024-03-14 10:20:00,218.56,218.88,218.38,218.38,9013.0,207.9157,208.2201,207.7444,207.7444,9013.0
2024-03-14 10:25:00,218.39,218.71,218.06,218.71,12001.0,207.754,208.0584,207.44,208.0584,12001.0
2024-03-14 10:30:00,218.64,219.02,218.64,219.02,6936.0,207.9918,208.3533,207.9918,208.3533,6936.0
2024-03-14 10:35:00,218.92,219.37,218.91,219.26,6523.0,208.2581,208.6862,208.2486,208.5816,6523.0
2024-03-14 10:40:00,219.27,219.54,218.96,218.96,5604.0,208.5911,208.8479,208.2962,208.2962,5604.0
2024-03-14 10:45:00,218.93,219.29,218.78,219.18,4275.0,208.2677,208.6101,208.125,208.5055,4275.0
2024-03-14 10:50:00,219.21,219.21,218.9,218.91,5658.0,208.534,208.534,208.2391,208.2486,5658.0
2024-03-14 10:55:00,218.72,218.9,218.63,218.83,7324.0,208.0679,208.2391,207.9823,208.1725,7324.0
2024-03-14 11:00:00,218.9,219.03,218.81,218.82,5772.0,208.2391,208.3628,208.1535,208.163,5772.0
2024-03-14 11:05:00,218.81,219.13,218.8,219.05,6538.0,208.1535,208.4579,208.144,208.3818,6538.0
2024-03-14 11:10:00,218.96,219.01,218.51,218.53,4196.0,208.2962,208.3438,207.8681,207.8871,4196.0
2024-03-14 11:15:00,218.45,218.87,218.45,218.7,5774.0,207.811,208.2106,207.811,208.0489,5774.0
2024-03-14 11:20:00,218.63,218.73,218.38,218.4,5645.0,207.9823,208.0774,207.7444,207.7635,5645.0
2024-03-14 11:25:00,218.47,218.61,218.28,218.39,6923.0,207.8301,207.9632,207.6493,207.754,6923.0
2024-03-14 11:30:00,218.39,218.39,218.12,218.26,13216.0,207.754,207.754,207.4971,207.6303,13216.0
2024-03-14 11:35:00,218.17,218.48,218.16,218.31,4579.0,207.5447,207.8396,207.5352,207.6778,4579.0
2024-03-14 11:40:00,218.14,218.14,217.85,218.0,3621.0,207.5161,207.5161,207.2403,207.3829,3621.0
2024-03-14 11:45:00,217.97,217.97,217.8,217.94,2689.0,207.3544,207.3544,207.1927,207.3259,2689.0
2024-03-14 11:50:00,217.94,218.29,217.93,218.25,2673.0,207.3259,207.6588,207.3164,207.6208,2673.0
2024-03-14 11:55:00,218.22,218.35,218.18,218.3,2667.0,207.5922,207.7159,207.5542,207.6683,2667.0
2024-03-14 12:00:00,218.25,218.31,218.19,218.31,2490.0,207.6208,207.6778,207.5637,207.6778,2490.0
2024-03-14 12:05:00,218.28,218.38,218.22,218.22,1920.0,207.6493,207.7444,207.5922,207.5922,1920.0
2024-03-14 12:10:00,218.22,218.25,218.06,218.15,3289.0,207.5922,207.6208,207.44,207.5256,3289.0
2024-03-14 12:15:00,218.14,218.25,218.09,218.12,3368.0,207.5161,207.6208,207.4686,207.4971,3368.0
2024-03-14 12:20:00,218.19,218.7,218.18,218.7,5218.0,207.5637,208.0489,207.5542,208.0489,5218.0
2024-03-14 12:25:00,218.72,218.93,218.66,218.66,3189.0,208.0679,208.2677,208.0108,208.0108,3189.0
2024-03-14 12:30:00,218.73,218.73,218.51,218.59,2873.0,208.0774,208.0774,207.8681,207.9442,2873.0
2024-03-14 12:35:00,218.66,218.78,218.63,218.7,6469.0,208.0108,208.125,207.9823,208.0489,6469.0
2024-03-14 12:40:00,218.69,218.9,218.63,218.64,5372.0,208.0393,208.2391,207.9823,207.9918,5372.0
2024-03-14 12:45:00,218.64,218.64,218.44,218.45,744.0,207.9918,207.9918,207.8015,207.811,744.0
2024-03-14 12:50:00,218.52,218.63,218.4,218.63,4096.0,207.8776,207.9823,207.7635,207.9823,4096.0
2024-03-14 12:55:00,218.57,218.57,218.47,218.49,3702.0,207.9252,207.9252,207.8301,207.8491,3702.0
2024-03-14 13:00:00,218.44,218.45,218.01,218.12,8282.0,207.8015,207.811,207.3925,207.4971,8282.0
2024-03-14 13:05:00,218.09,218.19,218.01,218.19,2798.0,207.4686,207.5637,207.3925,207.5637,2798.0
2024-03-14 13:10:00,218.12,218.13,217.89,217.89,4748.0,207.4971,207.5066,207.2783,207.2783,4748.0
2024-03-14 13:15:00,217.87,217.96,217.65,217.65,5189.0,207.2593,207.3449,207.05,207.05,5189.0
2024-03-14 13:20:00,217.67,218.0,217.48,218.0,5559.0,207.069,207.3829,206.8883,207.3829,5559.0
2024-03-14 13:25:00,217.95,217.95,217.62,217.74,3989.0,207.3354,207.3354,207.0215,207.1356,3989.0
2024-03-14 13:30:00,217.59,217.65,217.26,217.6,4760.0,206.9929,207.05,206.679,207.0024,4760.0
2024-03-14 13:35:00,217.55,217.65,217.4,217.49,4988.0,206.9549,207.05,206.8122,206.8978,4988.0
2024-03-14 13:40:00,217.48,217.61,217.39,217.55,3634.0,206.8883,207.0119,206.8027,206.9549,3634.0
2024-03-14 13:45:00,217.55,217.76,217.54,217.59,4002.0,206.9549,207.1546,206.9453,206.9929,4002.0
2024-03-14 13:50:00,217.63,218.01,217.62,217.9,5947.0,207.031,207.3925,207.0215,207.2878,5947.0
2024-03-14 13:55:00,217.89,218.06,217.87,217.92,6061.0,207.2783,207.44,207.2593,207.3068,6061.0
2024-03-14 14:00:00,217.93,218.04,217.76,217.96,4496.0,207.3164,207.421,207.1546,207.3449,4496.0
2024-03-14 14:05:00,217.87,218.01,217.87,217.93,4947.0,207.2593,207.3925,207.2593,207.3164,4947.0
2024-03-14 14:10:00,217.99,218.29,217.94,218.24,7921.0,207.3734,207.6588,207.3259,207.6113,7921.0
2024-03-14 14:15:00,218.26,218.58,218.25,218.42,6400.0,207.6303,207.9347,207.6208,207.7825,6400.0
2024-03-14 14:20:00,218.38,218.56,218.35,218.49,8269.0,207.7444,207.9157,207.7159,207.8491,8269.0
2024-03-14 14:25:00,218.49,218.49,218.36,218.39,2517.0,207.8491,207.8491,207.7254,207.754,2517.0
2024-03-14 14:30:00,218.43,218.5,218.29,218.5,6300.0,207.792,207.8586,207.6588,207.8586,6300.0
2024-03-14 14:35:00,218.43,218.53,218.38,218.46,9249.0,207.792,207.8871,207.7444,207.8205,9249.0
2024-03-14 14:40:00,218.46,219.02,218.42,218.94,14295.0,207.8205,208.3533,207.7825,208.2772,14295.0
2024-03-14 14:45:00,218.88,218.89,218.67,218.81,7279.0,208.2201,208.2296,208.0203,208.1535,7279.0
2024-03-14 14:50:00,218.78,218.89,218.62,218.66,6874.0,208.125,208.2296,207.9727,208.0108,6874.0
2024-03-14 14:55:00,218.61,218.75,218.56,218.71,8177.0,207.9632,208.0964,207.9157,208.0584,8177.0
2024-03-14 15:00:00,218.71,218.71,218.48,218.57,6366.0,208.0584,208.0584,207.8396,207.9252,6366.0
2024-03-14 15:05:00,218.52,218.61,218.25,218.25,14981.0,207.8776,207.9632,207.6208,207.6208,14981.0
2024-03-14 15:10:00,218.27,218.43,218.17,218.23,5401.0,207.6398,207.792,207.5447,207.6017,5401.0
2024-03-14 15:15:00,218.23,218.41,218.21,218.33,6396.0,207.6017,207.773,207.5827,207.6969,6396.0
2024-03-14 15:20:00,218.32,218.51,218.32,218.41,8697.0,207.6874,207.8681,207.6874,207.773,8697.0
2024-03-14 15:25:00,218.41,218.42,218.23,218.4,9820.0,207.773,207.7825,207.6017,207.7635,9820.0
2024-03-14 15:30:00,218.41,218.52,218.16,218.16,8925.0,207.773,207.8776,207.5352,207.5352,8925.0
2024-03-14 15:35:00,218.19,218.53,218.06,218.51,12104.0,207.5637,207.8871,207.44,207.8681,12104.0
2024-03-14 15:40:00,218.6,218.97,218.55,218.97,24381.0,207.9537,208.3057,207.9062,208.3057,24381.0
2024-03-14 15:45:00,219.01,219.28,218.97,219.22,44467.0,208.3438,208.6006,208.3057,208.5435,44467.0
2024-03-14 15:50:00,219.28,219.52,219.1,219.42,60112.0,208.6006,208.8289,208.4294,208.7338,60112.0
2024-03-14 15:55:00,219.42,219.51,219.23,219.4,107500.0,208.7338,208.8194,208.553,208.7148,107500.0
2024-03-15 09:30:00,217.44,219.28,216.85,218.99,221473.0,206.8502,208.6006,206.289,208.3247,221473.0
2024-03-15 09:35:00,219.22,220.19,219.14,219.87,7852.0,208.5435,209.4663,208.4674,209.1619,7852.0
2024-03-15 09:40:00,219.81,220.01,219.32,219.63,10131.0,209.1048,209.2951,208.6387,208.9336,10131.0
2024-03-15 09:45:00,219.38,219.59,218.48,218.48,5867.0,208.6957,208.8955,207.8396,207.8396,5867.0
2024-03-15 09:50:00,218.74,219.02,218.3,218.49,11267.0,208.0869,208.3533,207.6683,207.8491,11267.0
2024-03-15 09:55:00,218.2,218.28,217.95,217.98,4078.0,207.5732,207.6493,207.3354,207.3639,4078.0
2024-03-15 10:00:00,218.13,218.27,217.87,218.11,4499.0,207.5066,207.6398,207.2593,207.4876,4499.0
2024-03-15 10:05:00,218.22,218.64,218.14,218.37,12801.0,207.5922,207.9918,207.5161,207.7349,12801.0
2024-03-15 10:10:00,218.37,218.55,218.1,218.25,3894.0,207.7349,207.9062,207.4781,207.6208,3894.0
2024-03-15 10:15:00,218.36,218.54,218.32,218.5,3617.0,207.7254,207.8966,207.6874,207.8586,3617.0
2024-03-15 10:20:00,218.5,218.91,218.45,218.75,9947.0,207.8586,208.2486,207.811,208.0964,9947.0
2024-03-15 10:25:00,218.75,218.76,218.52,218.59,3310.0,208.0964,208.1059,207.8776,207.9442,3310.0
2024-03-15 10:30:00,218.6,218.78,218.4,218.52,5217.0,207.9537,208.125,207.7635,207.8776,5217.0
2024-03-15 10:35:00,218.63,218.85,218.56,218.76,7101.0,207.9823,208.1915,207.9157,208.1059,7101.0
2024-03-15 10:40:00,218.89,219.16,218.89,219.07,1100.0,208.2296,208.4865,208.2296,208.4008,1100.0
2024-03-15 10:45:00,219.24,219.44,219.17,219.35,5303.0,208.5626,208.7528,208.496,208.6672,5303.0
2024-03-15 10:50:00,219.37,219.72,219.37,219.56,5724.0,208.6862,209.0192,208.6862,208.867,5724.0
2024-03-15 10:55:00,219.51,219.55,219.33,219.51,3397.0,208.8194,208.8575,208.6482,208.8194,3397.0
2024-03-15 11:00:00,219.56,219.62,219.28,219.36,2051.0,208.867,208.924,208.6006,208.6767,2051.0
2024-03-15 11:05:00,219.25,219.34,218.99,218.99,2851.0,208.5721,208.6577,208.3247,208.3247,2851.0
2024-03-15 11:10:00,219.06,219.28,218.97,218.98,4104.0,208.3913,208.6006,208.3057,208.3152,4104.0
2024-03-15 11:15:00,218.93,218.97,218.77,218.82,2343.0,208.2677,208.3057,208.1154,208.163,2343.0
2024-03-15 11:20:00,218.95,219.07,218.8,219.07,4496.0,208.2867,208.4008,208.144,208.4008,4496.0
2024-03-15 11:25:00,219.07,219.13,218.92,218.92,3826.0,208.4008,208.4579,208.2581,208.2581,3826.0
2024-03-15 11:30:00,218.96,219.11,218.92,219.0,2724.0,208.2962,208.4389,208.2581,208.3342,2724.0
2024-03-15 11:35:00,219.0,219.0,218.83,218.84,3423.0,208.3342,208.3342,208.1725,208.182,3423.0
2024-03-15 11:40:00,218.91,218.96,218.76,218.81,3333.0,208.2486,208.2962,208.1059,208.1535,3333.0
2024-03-15 11:45:00,218.81,218.89,218.67,218.89,4225.0,208.1535,208.2296,208.0203,208.2296,4225.0
2024-03-15 11:50:00,218.76,218.94,218.72,218.78,6851.0,208.1059,208.2772,208.0679,208.125,6851.0
2024-03-15 11:55:00,218.84,218.88,218.71,218.84,2637.0,208.182,208.2201,208.0584,208.182,2637.0
2024-03-15 12:00:00,218.87,219.0,218.82,218.88,2450.0,208.2106,208.3342,208.163,208.2201,2450.0
2024-03-15 12:05:00,218.87,218.93,218.59,218.78,13100.0,208.2106,208.2677,207.9442,208.125,13100.0
2024-03-15 12:10:00,218.78,218.79,218.47,218.51,10003.0,208.125,208.1345,207.8301,207.8681,10003.0
2024-03-15 12:15:00,218.41,218.95,218.41,218.95,4000.0,207.773,208.2867,207.773,208.2867,4000.0
2024-03-15 12:20:00,218.85,218.99,218.82,218.89,3440.0,208.1915,208.3247,208.163,208.2296,3440.0
2024-03-15 12:25:00,218.91,218.91,218.75,218.88,2228.0,208.2486,208.2486,208.0964,208.2201,2228.0
2024-03-15 12:30:00,218.97,218.97,218.71,218.83,2728.0,208.3057,208.3057,208.0584,208.1725,2728.0
2024-03-15 12:35:00,218.83,218.84,218.48,218.61,7539.0,208.1725,208.182,207.8396,207.9632,7539.0
2024-03-15 12:40:00,218.55,218.62,218.46,218.54,3815.0,207.9062,207.9727,207.8205,207.8966,3815.0
2024-03-15 12:45:00,218.54,218.71,218.42,218.43,10307.0,207.8966,208.0584,207.7825,207.792,10307.0
2024-03-15 12:50:00,218.38,218.62,218.38,218.47,2230.0,207.7444,207.9727,207.7444,207.8301,2230.0
2024-03-15 12:55:00,218.53,218.74,218.53,218.67,8958.0,207.8871,208.0869,207.8871,208.0203,8958.0
2024-03-15 13:00:00,218.68,218.68,218.38,218.59,7154.0,208.0298,208.0298,207.7444,207.9442,7154.0
2024-03-15 13:05:00,218.47,218.75,218.46,218.65,4874.0,207.8301,208.0964,207.8205,208.0013,4874.0
2024-03-15 13:10:00,218.67,218.73,218.52,218.61,4536.0,208.0203,208.0774,207.8776,207.9632,4536.0
2024-03-15 13:15:00,218.54,218.7,218.48,218.65,4949.0,207.8966,208.0489,207.8396,208.0013,4949.0
2024-03-15 13:20:00,218.61,218.84,218.6,218.72,4826.0,207.9632,208.182,207.9537,208.0679,4826.0
2024-03-15 13:25:00,218.71,218.77,218.6,218.6,3686.0,208.0584,208.1154,207.9537,207.9537,3686.0
2024-03-15 13:30:00,218.55,218.93,218.55,218.81,3653.0,207.9062,208.2677,207.9062,208.1535,3653.0
2024-03-15 13:35:00,218.81,218.83,218.64,218.8,5580.0,208.1535,208.1725,207.9918,208.144,5580.0
2024-03-15 13:40:00,218.84,219.04,218.7,218.7,6872.0,208.182,208.3723,208.0489,208.0489,6872.0
2024-03-15 13:45:00,218.65,218.92,218.58,218.89,5385.0,208.0013,208.2581,207.9347,208.2296,5385.0
2024-03-15 13:50:00,218.86,218.98,218.75,218.95,5680.0,208.2011,208.3152,208.0964,208.2867,5680.0
2024-03-15 13:55:00,218.95,219.03,218.75,219.01,4080.0,208.2867,208.3628,208.0964,208.3438,4080.0
2024-03-15 14:00:00,219.01,219.01,218.87,218.92,3365.0,208.3438,208.3438,208.2106,208.2581,3365.0
2024-03-15 14:05:00,218.93,219.01,218.66,218.73,3762.0,208.2677,208.3438,208.0108,208.0774,3762.0
2024-03-15 14:10:00,218.72,218.72,218.53,218.66,6238.0,208.0679,208.0679,207.8871,208.0108,6238.0
2024-03-15 14:15:00,218.66,219.07,218.6,219.02,4273.0,208.0108,208.4008,207.9537,208.3533,4273.0
2024-03-15 14:20:00,219.07,219.26,218.98,219.22,4911.0,208.4008,208.5816,208.3152,208.5435,4911.0
2024-03-15 14:25:00,219.07,219.09,218.96,218.97,3802.0,208.4008,208.4199,208.2962,208.3057,3802.0
2024-03-15 14:30:00,219.12,219.26,218.96,219.01,6690.0,208.4484,208.5816,208.2962,208.3438,6690.0
2024-03-15 14:35:00,218.98,219.25,218.96,219.23,6239.0,208.3152,208.5721,208.2962,208.553,6239.0
2024-03-15 14:40:00,219.23,219.42,219.17,219.17,5886.0,208.553,208.7338,208.496,208.496,5886.0
2024-03-15 14:45:00,219.16,219.26,218.81,218.81,5167.0,208.4865,208.5816,208.1535,208.1535,5167.0
2024-03-15 14:50:00,218.86,219.35,218.86,219.2,5326.0,208.2011,208.6672,208.2011,208.5245,5326.0
2024-03-15 14:55:00,219.21,219.43,219.09,219.18,8246.0,208.534,208.7433,208.4199,208.5055,8246.0
2024-03-15 15:00:00,219.19,219.31,219.06,219.26,9916.0,208.515,208.6291,208.3913,208.5816,9916.0
2024-03-15 15:05:00,219.26,219.47,219.15,219.4,14949.0,208.5816,208.7814,208.4769,208.7148,14949.0
2024-03-15 15:10:00,219.4,219.4,219.06,219.17,9353.0,208.7148,208.7148,208.3913,208.496,9353.0
2024-03-15 15:15:00,219.17,219.26,219.09,219.2,7975.0,208.496,208.5816,208.4199,208.5245,7975.0
2024-03-15 15:20:00,219.26,219.29,218.96,218.96,14402.0,208.5816,208.6101,208.2962,208.2962,14402.0
2024-03-15 15:25:00,218.99,219.04,218.8,218.84,7640.0,208.3247,208.3723,208.144,208.182,7640.0
2024-03-15 15:30:00,218.84,218.91,218.7,218.79,8095.0,208.182,208.2486,208.0489,208.1345,8095.0
2024-03-15 15:35:00,218.79,219.13,218.77,218.88,11219.0,208.1345,208.4579,208.1154,208.2201,11219.0
2024-03-15 15:40:00,218.83,219.07,218.77,218.92,15762.0,208.1725,208.4008,208.1154,208.2581,15762.0
2024-03-15 15:45:00,218.96,219.23,218.91,219.23,16431.0,208.2962,208.553,208.2486,208.553,16431.0
2024-03-15 15:50:00,219.26,219.4,218.67,218.7,55485.0,208.5816,208.7148,208.0203,208.0489,55485.0
2024-03-15 15:55:00,218.17,218.63,217.06,217.38,187520.0,207.5447,207.9823,206.4887,206.7931,187520.0
2024-03-18 09:30:00,218.11,218.33,217.48,217.64,14881.0,207.4876,207.6969,206.8883,207.0405,14881.0
2024-03-18 09:35:00,217.6,218.43,217.6,218.09,6354.0,207.0024,207.792,207.0024,207.4686,6354.0
2024-03-18 09:40:00,218.11,218.5,218.09,218.28,15031.0,207.4876,207.8586,207.4686,207.6493,15031.0
2024-03-18 09:45:00,218.07,218.07,217.44,217.65,4130.0,207.4495,207.4495,206.8502,207.05,4130.0
2024-03-18 09:50:00,217.62,217.9,217.45,217.9,4980.0,207.0215,207.2878,206.8597,207.2878,4980.0
2024-03-18 09:55:00,217.91,218.34,217.8,218.27,9935.0,207.2973,207.7064,207.1927,207.6398,9935.0
2024-03-18 10:00:00,218.3,218.5,218.19,218.38,7262.0,207.6683,207.8586,207.5637,207.7444,7262.0
2024-03-18 10:05:00,218.46,218.54,218.34,218.47,5777.0,207.8205,207.8966,207.7064,207.8301,5777.0
2024-03-18 10:10:00,218.31,218.83,218.26,218.63,11579.0,207.6778,208.1725,207.6303,207.9823,11579.0
2024-03-18 10:15:00,218.77,218.9,218.68,218.79,2550.0,208.1154,208.2391,208.0298,208.1345,2550.0
2024-03-18 10:20:00,218.77,219.05,218.73,219.04,5304.0,208.1154,208.3818,208.0774,208.3723,5304.0
2024-03-18 10:25:00,219.04,219.11,218.8,218.85,4505.0,208.3723,208.4389,208.144,208.1915,4505.0
2024-03-18 10:30:00,218.86,219.06,218.74,218.87,3636.0,208.2011,208.3913,208.0869,208.2106,3636.0
2024-03-18 10:35:00,218.77,218.95,218.77,218.95,3600.0,208.1154,208.2867,208.1154,208.2867,3600.0
2024-03-18 10:40:00,218.9,219.04,218.78,219.04,3300.0,208.2391,208.3723,208.125,208.3723,3300.0
2024-03-18 10:45:00,218.99,219.03,218.62,219.03,5877.0,208.3247,208.3628,207.9727,208.3628,5877.0
2024-03-18 10:50:00,219.04,219.36,219.04,219.27,4835.0,208.3723,208.6767,208.3723,208.5911,4835.0
2024-03-18 10:55:00,219.22,219.41,219.2,219.41,2330.0,208.5435,208.7243,208.5245,208.7243,2330.0
2024-03-18 11:00:00,219.48,219.48,219.26,219.29,5746.0,208.7909,208.7909,208.5816,208.6101,5746.0
2024-03-18 11:05:00,219.29,219.35,219.12,219.12,6079.0,208.6101,208.6672,208.4484,208.4484,6079.0
2024-03-18 11:10:00,219.22,219.28,219.19,219.22,800.0,208.5435,208.6006,208.515,208.5435,800.0
2024-03-18 11:15:00,219.23,219.27,219.07,219.09,2000.0,208.553,208.5911,208.4008,208.4199,2000.0
2024-03-18 11:20:00,219.09,219.17,218.99,219.17,4870.0,208.4199,208.496,208.3247,208.496,4870.0
2024-03-18 11:25:00,219.17,219.5,219.04,219.47,7080.0,208.496,208.8099,208.3723,208.7814,7080.0
2024-03-18 11:30:00,219.52,219.75,219.52,219.6,3955.0,208.8289,209.0477,208.8289,208.905,3955.0
2024-03-18 11:35:00,219.65,219.65,219.27,219.3,2654.0,208.9526,208.9526,208.5911,208.6196,2654.0
2024-03-18 11:40:00,219.33,219.36,219.24,219.28,2050.0,208.6482,208.6767,208.5626,208.6006,2050.0
2024-03-18 11:45:00,219.24,219.33,219.19,219.33,1500.0,208.5626,208.6482,208.515,208.6482,1500.0
2024-03-18 11:50:00,219.34,219.36,218.92,218.92,4718.0,208.6577,208.6767,208.2581,208.2581,4718.0
2024-03-18 11:55:00,218.91,219.05,218.8,218.96,3547.0,208.2486,208.3818,208.144,208.2962,3547.0
2024-03-18 12:00:00,218.96,219.05,218.85,218.85,2237.0,208.2962,208.3818,208.1915,208.1915,2237.0
2024-03-18 12:05:00,218.79,218.97,218.77,218.79,18330.0,208.1345,208.3057,208.1154,208.1345,18330.0
2024-03-18 12:10:00,218.78,219.0,218.78,219.0,3221.0,208.125,208.3342,208.125,208.3342,3221.0
2024-03-18 12:15:00,218.95,218.95,218.69,218.89,3555.0,208.2867,208.2867,208.0393,208.2296,3555.0
2024-03-18 12:20:00,218.81,218.82,218.61,218.65,2726.0,208.1535,208.163,207.9632,208.0013,2726.0
2024-03-18 12:25:00,218.61,218.84,218.58,218.84,1400.0,207.9632,208.182,207.9347,208.182,1400.0
2024-03-18 12:30:00,218.89,218.93,218.67,218.67,1500.0,208.2296,208.2677,208.0203,208.0203,1500.0
2024-03-18 12:35:00,218.71,218.71,218.47,218.54,1714.0,208.0584,208.0584,207.8301,207.8966,1714.0
2024-03-18 12:40:00,218.53,218.85,218.53,218.8,1661.0,207.8871,208.1915,207.8871,208.144,1661.0
2024-03-18 12:45:00,218.8,218.86,218.73,218.79,900.0,208.144,208.2011,208.0774,208.1345,900.0
2024-03-18 12:50:00,218.77,218.89,218.7,218.89,15583.0,208.1154,208.2296,208.0489,208.2296,15583.0
2024-03-18 12:55:00,218.87,219.04,218.7,219.04,6458.0,208.2106,208.3723,208.0489,208.3723,6458.0
2024-03-18 13:00:00,219.09,219.46,219.09,219.25,5601.0,208.4199,208.7718,208.4199,208.5721,5601.0
2024-03-18 13:05:00,219.29,219.59,219.25,219.25,6410.0,208.6101,208.8955,208.5721,208.5721,6410.0
2024-03-18 13:10:00,219.31,219.35,219.12,219.12,2100.0,208.6291,208.6672,208.4484,208.4484,2100.0
2024-03-18 13:15:00,219.06,219.1,218.96,219.02,1722.0,208.3913,208.4294,208.2962,208.3533,1722.0
2024-03-18 13:20:00,219.06,219.06,218.64,218.71,4071.0,208.3913,208.3913,207.9918,208.0584,4071.0
2024-03-18 13:25:00,218.63,218.74,218.59,218.66,1435.0,207.9823,208.0869,207.9442,208.0108,1435.0
2024-03-18 13:30:00,218.62,218.68,218.47,218.53,3245.0,207.9727,208.0298,207.8301,207.8871,3245.0
2024-03-18 13:35:00,218.56,218.65,218.42,218.42,3268.0,207.9157,208.0013,207.7825,207.7825,3268.0
2024-03-18 13:40:00,218.47,218.52,218.2,218.26,4244.0,207.8301,207.8776,207.5732,207.6303,4244.0
2024-03-18 13:45:00,218.26,218.48,218.25,218.48,1628.0,207.6303,207.8396,207.6208,207.8396,1628.0
2024-03-18 13:50:00,218.51,218.52,218.32,218.36,1739.0,207.8681,207.8776,207.6874,207.7254,1739.0
2024-03-18 13:55:00,218.35,218.39,218.23,218.34,2461.0,207.7159,207.754,207.6017,207.7064,2461.0
2024-03-18 14:00:00,218.32,218.41,218.29,218.39,3100.0,207.6874,207.773,207.6588,207.754,3100.0
2024-03-18 14:05:00,218.44,218.45,218.09,218.15,4583.0,207.8015,207.811,207.4686,207.5256,4583.0
2024-03-18 14:10:00,218.22,218.25,218.03,218.09,4922.0,207.5922,207.6208,207.4115,207.4686,4922.0
2024-03-18 14:15:00,218.14,218.32,218.09,218.28,2311.0,207.5161,207.6874,207.4686,207.6493,2311.0
2024-03-18 14:20:00,218.31,218.45,218.3,218.34,3112.0,207.6778,207.811,207.6683,207.7064,3112.0
2024-03-18 14:25:00,218.3,218.47,218.29,218.44,2036.0,207.6683,207.8301,207.6588,207.8015,2036.0
2024-03-18 14:30:00,218.48,218.77,218.47,218.77,4473.0,207.8396,208.1154,207.8301,208.1154,4473.0
2024-03-18 14:35:00,218.69,218.69,218.53,218.65,3177.0,208.0393,208.0393,207.8871,208.0013,3177.0
2024-03-18 14:40:00,218.62,218.68,218.46,218.55,2912.0,207.9727,208.0298,207.8205,207.9062,2912.0
2024-03-18 14:45:00,218.51,218.63,218.5,218.63,2100.0,207.8681,207.9823,207.8586,207.9823,2100.0
2024-03-18 14:50:00,218.58,218.72,218.58,218.62,1600.0,207.9347,208.0679,207.9347,207.9727,1600.0
2024-03-18 14:55:00,218.58,218.64,218.5,218.59,4273.0,207.9347,207.9918,207.8586,207.9442,4273.0
2024-03-18 15:00:00,218.56,218.77,218.56,218.73,3414.0,207.9157,208.1154,207.9157,208.0774,3414.0
2024-03-18 15:05:00,218.77,218.78,218.67,218.67,3646.0,208.1154,208.125,208.0203,208.0203,3646.0
2024-03-18 15:10:00,218.67,218.77,218.64,218.77,2389.0,208.0203,208.1154,207.9918,208.1154,2389.0
2024-03-18 15:15:00,218.77,218.94,218.75,218.79,5340.0,208.1154,208.2772,208.0964,208.1345,5340.0
2024-03-18 15:20:00,218.74,218.8,218.71,218.74,3412.0,208.0869,208.144,208.0584,208.0869,3412.0
2024-03-18 15:25:00,218.71,218.71,218.55,218.59,6469.0,208.0584,208.0584,207.9062,207.9442,6469.0
2024-03-18 15:30:00,218.62,218.86,218.55,218.67,10851.0,207.9727,208.2011,207.9062,208.0203,10851.0
2024-03-18 15:35:00,218.64,218.65,218.49,218.49,7233.0,207.9918,208.0013,207.8491,207.8491,7233.0
2024-03-18 15:40:00,218.53,218.62,218.42,218.46,5513.0,207.8871,207.9727,207.7825,207.8205,5513.0
2024-03-18 15:45:00,218.44,218.52,218.32,218.4,5209.0,207.8015,207.8776,207.6874,207.7635,5209.0
2024-03-18 15:50:00,218.36,218.54,218.28,218.54,12579.0,207.7254,207.8966,207.6493,207.8966,12579.0
2024-03-18 15:55:00,218.69,218.93,218.57,218.89,63033.0,208.0393,208.2677,207.9252,208.2296,63033.0
2024-03-19 09:30:00,219.59,219.59,218.65,218.83,26651.0,208.8955,208.8955,208.0013,208.1725,26651.0
2024-03-19 09:35:00,218.71,218.95,218.43,218.86,7804.0,208.0584,208.2867,207.792,208.2011,7804.0
2024-03-19 09:40:00,218.7,219.26,218.2,219.03,7678.0,208.0489,208.5816,207.5732,208.3628,7678.0
2024-03-19 09:45:00,219.02,219.5,219.0,219.44,5301.0,208.3533,208.8099,208.3342,208.7528,5301.0
2024-03-19 09:50:00,219.44,219.58,219.15,219.33,4725.0,208.7528,208.886,208.4769,208.6482,4725.0
2024-03-19 09:55:00,219.35,219.35,218.7,218.85,3515.0,208.6672,208.6672,208.0489,208.1915,3515.0
2024-03-19 10:00:00,218.77,218.89,218.25,218.25,4331.0,208.1154,208.2296,207.6208,207.6208,4331.0
2024-03-19 10:05:00,218.14,218.35,217.99,218.35,2341.0,207.5161,207.7159,207.3734,207.7159,2341.0
2024-03-19 10:10:00,218.34,218.55,218.2,218.34,1500.0,207.7064,207.9062,207.5732,207.7064,1500.0
2024-03-19 10:15:00,218.32,218.47,218.2,218.43,3036.0,207.6874,207.8301,207.5732,207.792,3036.0
2024-03-19 10:20:00,218.43,218.54,218.28,218.35,2364.0,207.792,207.8966,207.6493,207.7159,2364.0
2024-03-19 10:25:00,218.25,218.34,217.86,217.86,1688.0,207.6208,207.7064,207.2498,207.2498,1688.0
2024-03-19 10:30:00,218.12,218.12,217.78,217.78,1573.0,207.4971,207.4971,207.1737,207.1737,1573.0
2024-03-19 10:35:00,217.83,217.83,217.61,217.61,2392.0,207.2212,207.2212,207.0119,207.0119,2392.0
2024-03-19 10:40:00,217.81,217.81,217.61,217.68,1812.0,207.2022,207.2022,207.0119,207.0785,1812.0
2024-03-19 10:45:00,217.6,217.84,217.6,217.69,3956.0,207.0024,207.2307,207.0024,207.088,3956.0
2024-03-19 10:50:00,217.79,217.79,217.59,217.73,1800.0,207.1832,207.1832,206.9929,207.1261,1800.0
2024-03-19 10:55:00,217.7,217.73,217.44,217.51,7609.0,207.0976,207.1261,206.8502,206.9168,7609.0
2024-03-19 11:00:00,217.57,217.82,217.47,217.81,7780.0,206.9739,207.2117,206.8788,207.2022,7780.0
2024-03-19 11:05:00,217.82,217.94,217.75,217.94,821.0,207.2117,207.3259,207.1451,207.3259,821.0
2024-03-19 11:10:00,217.85,217.98,217.79,217.79,1932.0,207.2403,207.3639,207.1832,207.1832,1932.0
2024-03-19 11:15:00,217.78,217.92,217.69,217.85,3356.0,207.1737,207.3068,207.088,207.2403,3356.0
2024-03-19 11:20:00,217.8,217.96,217.8,217.89,2033.0,207.1927,207.3449,207.1927,207.2783,2033.0
2024-03-19 11:25:00,217.92,217.92,217.5,217.71,4234.0,207.3068,207.3068,206.9073,207.1071,4234.0
2024-03-19 11:30:00,217.85,217.98,217.58,217.58,12627.0,207.2403,207.3639,206.9834,206.9834,12627.0
2024-03-19 11:35:00,217.6,217.75,217.5,217.56,2898.0,207.0024,207.1451,206.9073,206.9644,2898.0
2024-03-19 11:40:00,217.61,217.9,217.53,217.62,7551.0,207.0119,207.2878,206.9358,207.0215,7551.0
2024-03-19 11:45:00,217.63,217.88,217.55,217.88,3284.0,207.031,207.2688,206.9549,207.2688,3284.0
2024-03-19 11:50:00,217.81,217.88,217.74,217.74,7783.0,207.2022,207.2688,207.1356,207.1356,7783.0
2024-03-19 11:55:00,217.74,217.82,217.58,217.59,3286.0,207.1356,207.2117,206.9834,206.9929,3286.0
2024-03-19 12:00:00,217.58,217.65,217.51,217.58,4714.0,206.9834,207.05,206.9168,206.9834,4714.0
2024-03-19 12:05:00,217.58,217.6,217.28,217.42,6635.0,206.9834,207.0024,206.698,206.8312,6635.0
2024-03-19 12:10:00,217.41,217.51,217.27,217.32,10316.0,206.8217,206.9168,206.6885,206.7361,10316.0
2024-03-19 12:15:00,217.36,217.45,217.22,217.22,9533.0,206.7741,206.8597,206.6409,206.6409,9533.0
2024-03-19 12:20:00,217.22,217.48,217.22,217.45,7876.0,206.6409,206.8883,206.6409,206.8597,7876.0
2024-03-19 12:25:00,217.45,217.45,217.26,217.39,4197.0,206.8597,206.8597,206.679,206.8027,4197.0
2024-03-19 12:30:00,217.34,217.5,217.34,217.44,6774.0,206.7551,206.9073,206.7551,206.8502,6774.0
2024-03-19 12:35:00,217.43,217.67,217.36,217.36,23364.0,206.8407,207.069,206.7741,206.7741,23364.0
2024-03-19 12:40:00,217.51,217.65,217.4,217.49,4586.0,206.9168,207.05,206.8122,206.8978,4586.0
2024-03-19 12:45:00,217.53,217.53,217.41,217.48,1291.0,206.9358,206.9358,206.8217,206.8883,1291.0
2024-03-19 12:50:00,217.5,217.5,217.08,217.19,3760.0,206.9073,206.9073,206.5078,206.6124,3760.0
2024-03-19 12:55:00,217.16,217.39,217.16,217.33,4615.0,206.5839,206.8027,206.5839,206.7456,4615.0
2024-03-19 13:00:00,217.36,217.37,217.23,217.31,5617.0,206.7741,206.7836,206.6504,206.7265,5617.0
2024-03-19 13:05:00,217.24,217.33,216.93,217.01,10551.0,206.66,206.7456,206.3651,206.4412,10551.0
2024-03-19 13:10:00,217.01,217.09,216.92,217.05,8100.0,206.4412,206.5173,206.3555,206.4792,8100.0
2024-03-19 13:15:00,217.06,217.24,217.02,217.12,7950.0,206.4887,206.66,206.4507,206.5458,7950.0
2024-03-19 13:20:00,217.09,217.33,217.0,217.33,7143.0,206.5173,206.7456,206.4316,206.7456,7143.0
2024-03-19 13:25:00,217.31,217.39,217.17,217.17,10262.0,206.7265,206.8027,206.5934,206.5934,10262.0
2024-03-19 13:30:00,217.24,217.35,217.12,217.16,8543.0,206.66,206.7646,206.5458,206.5839,8543.0
2024-03-19 13:35:00,217.16,217.16,216.88,216.89,5832.0,206.5839,206.5839,206.3175,206.327,5832.0
2024-03-19 13:40:00,216.88,217.05,216.82,217.01,4660.0,206.3175,206.4792,206.2604,206.4412,4660.0
2024-03-19 13:45:00,217.01,217.01,216.74,216.78,6329.0,206.4412,206.4412,206.1843,206.2224,6329.0
2024-03-19 13:50:00,216.81,217.02,216.8,216.98,4148.0,206.2509,206.4507,206.2414,206.4126,4148.0
2024-03-19 13:55:00,216.98,217.05,216.92,217.04,5899.0,206.4126,206.4792,206.3555,206.4697,5899.0
2024-03-19 14:00:00,217.05,217.06,216.84,216.94,5244.0,206.4792,206.4887,206.2794,206.3746,5244.0
2024-03-19 14:05:00,216.94,216.98,216.84,216.91,6389.0,206.3746,206.4126,206.2794,206.346,6389.0
2024-03-19 14:10:00,216.86,216.86,216.63,216.73,6982.0,206.2985,206.2985,206.0797,206.1748,6982.0
2024-03-19 14:15:00,216.76,216.77,216.49,216.63,9288.0,206.2033,206.2128,205.9465,206.0797,9288.0
2024-03-19 14:20:00,216.62,216.62,216.5,216.56,4961.0,206.0702,206.0702,205.956,206.0131,4961.0
2024-03-19 14:25:00,216.59,216.81,216.59,216.78,6408.0,206.0416,206.2509,206.0416,206.2224,6408.0
2024-03-19 14:30:00,216.78,216.81,216.52,216.61,20172.0,206.2224,206.2509,205.975,206.0606,20172.0
2024-03-19 14:35:00,216.6,216.65,216.43,216.58,8708.0,206.0511,206.0987,205.8894,206.0321,8708.0
2024-03-19 14:40:00,216.6,216.65,216.54,216.61,6661.0,206.0511,206.0987,205.994,206.0606,6661.0
2024-03-19 14:45:00,216.61,216.72,216.42,216.55,17208.0,206.0606,206.1653,205.8799,206.0036,17208.0
2024-03-19 14:50:00,216.6,216.8,216.6,216.75,5008.0,206.0511,206.2414,206.0511,206.1938,5008.0
2024-03-19 14:55:00,216.75,216.76,216.61,216.69,6394.0,206.1938,206.2033,206.0606,206.1367,6394.0
2024-03-19 15:00:00,216.65,216.75,216.65,216.69,16136.0,206.0987,206.1938,206.0987,206.1367,16136.0
2024-03-19 15:05:00,216.69,216.73,216.63,216.72,6093.0,206.1367,206.1748,206.0797,206.1653,6093.0
2024-03-19 15:10:00,216.72,216.78,216.68,216.73,13997.0,206.1653,206.2224,206.1272,206.1748,13997.0
2024-03-19 15:15:00,216.74,216.76,216.6,216.67,11661.0,206.1843,206.2033,206.0511,206.1177,11661.0
2024-03-19 15:20:00,216.66,216.69,216.45,216.46,10068.0,206.1082,206.1367,205.9084,205.9179,10068.0
2024-03-19 15:25:00,216.46,216.55,216.37,216.43,6915.0,205.9179,206.0036,205.8323,205.8894,6915.0
2024-03-19 15:30:00,216.47,216.47,216.29,216.34,6380.0,205.9275,205.9275,205.7562,205.8038,6380.0
2024-03-19 15:35:00,216.34,216.46,216.32,216.46,8014.0,205.8038,205.9179,205.7848,205.9179,8014.0
2024-03-19 15:40:00,216.46,216.53,216.28,216.3,11559.0,205.9179,205.9845,205.7467,205.7657,11559.0
2024-03-19 15:45:00,216.27,216.41,216.15,216.3,19331.0,205.7372,205.8704,205.623,205.7657,19331.0
2024-03-19 15:50:00,216.3,216.39,216.08,216.39,31552.0,205.7657,205.8514,205.5565,205.8514,31552.0
2024-03-19 15:55:00,216.34,216.54,216.28,216.38,83910.0,205.8038,205.994,205.7467,205.8418,83910.0
2024-03-20 09:30:00,215.3,215.43,214.25,215.23,28426.0,204.8144,204.9381,203.8156,204.7478,28426.0
2024-03-20 09:35:00,215.0,215.45,214.42,215.03,34385.0,204.5291,204.9571,203.9773,204.5576,34385.0
2024-03-20 09:40:00,215.18,215.18,214.72,214.72,5252.0,204.7003,204.7003,204.2627,204.2627,5252.0
2024-03-20 09:45:00,214.81,214.96,214.69,214.87,3890.0,204.3483,204.491,204.2341,204.4054,3890.0
2024-03-20 09:50:00,214.79,214.79,214.39,214.52,6471.0,204.3293,204.3293,203.9488,204.0724,6471.0
2024-03-20 09:55:00,214.55,215.42,214.47,215.25,23629.0,204.101,204.9286,204.0249,204.7669,23629.0
2024-03-20 10:00:00,215.19,215.29,214.96,215.15,10408.0,204.7098,204.8049,204.491,204.6717,10408.0
2024-03-20 10:05:00,215.14,215.18,215.03,215.09,3785.0,204.6622,204.7003,204.5576,204.6147,3785.0
2024-03-20 10:10:00,215.13,215.18,214.88,214.88,23346.0,204.6527,204.7003,204.4149,204.4149,23346.0
2024-03-20 10:15:00,214.8,215.07,214.8,215.05,4119.0,204.3388,204.5956,204.3388,204.5766,4119.0
2024-03-20 10:20:00,215.06,215.11,214.81,215.03,4216.0,204.5861,204.6337,204.3483,204.5576,4216.0
2024-03-20 10:25:00,215.0,215.02,214.67,214.88,6168.0,204.5291,204.5481,204.2151,204.4149,6168.0
2024-03-20 10:30:00,214.88,215.11,214.87,215.06,23882.0,204.4149,204.6337,204.4054,204.5861,23882.0
2024-03-20 10:35:00,215.06,215.13,214.81,215.0,7522.0,204.5861,204.6527,204.3483,204.5291,7522.0
2024-03-20 10:40:00,215.1,215.33,214.99,215.09,10433.0,204.6242,204.843,204.5195,204.6147,10433.0
2024-03-20 10:45:00,215.05,215.48,215.04,215.46,13815.0,204.5766,204.9857,204.5671,204.9666,13815.0
2024-03-20 10:50:00,215.47,215.53,215.38,215.46,3613.0,204.9762,205.0332,204.8905,204.9666,3613.0
2024-03-20 10:55:00,215.46,215.62,215.39,215.46,10046.0,204.9666,205.1189,204.9001,204.9666,10046.0
2024-03-20 11:00:00,215.46,216.26,215.46,216.26,4790.0,204.9666,205.7277,204.9666,205.7277,4790.0
2024-03-20 11:05:00,216.21,216.45,216.14,216.16,6670.0,205.6801,205.9084,205.6135,205.6326,6670.0
2024-03-20 11:10:00,216.07,216.18,216.02,216.18,3884.0,205.5469,205.6516,205.4994,205.6516,3884.0
2024-03-20 11:15:00,216.16,216.17,215.97,216.0,2300.0,205.6326,205.6421,205.4518,205.4803,2300.0
2024-03-20 11:20:00,216.01,216.01,215.72,215.77,2930.0,205.4899,205.4899,205.214,205.2616,2930.0
2024-03-20 11:25:00,215.77,215.77,215.62,215.62,4592.0,205.2616,205.2616,205.1189,205.1189,4592.0
2024-03-20 11:30:00,215.63,215.68,215.62,215.68,3863.0,205.1284,205.1759,205.1189,205.1759,3863.0
2024-03-20 11:35:00,215.69,215.82,215.53,215.55,5299.0,205.1854,205.3091,205.0332,205.0523,5299.0
2024-03-20 11:40:00,215.52,215.6,215.48,215.52,4888.0,205.0237,205.0998,204.9857,205.0237,4888.0
2024-03-20 11:45:00,215.49,215.57,215.34,215.34,9035.0,204.9952,205.0713,204.8525,204.8525,9035.0
2024-03-20 11:50:00,215.38,215.58,215.35,215.51,8211.0,204.8905,205.0808,204.862,205.0142,8211.0
2024-03-20 11:55:00,215.47,215.59,215.41,215.45,7340.0,204.9762,205.0903,204.9191,204.9571,7340.0
2024-03-20 12:00:00,215.39,215.44,215.25,215.37,3588.0,204.9001,204.9476,204.7669,204.881,3588.0
2024-03-20 12:05:00,215.43,215.46,215.32,215.36,3132.0,204.9381,204.9666,204.8335,204.8715,3132.0
2024-03-20 12:10:00,215.36,215.43,215.18,215.22,5757.0,204.8715,204.9381,204.7003,204.7383,5757.0
2024-03-20 12:15:00,215.22,215.22,214.95,214.98,3136.0,204.7383,204.7383,204.4815,204.51,3136.0
2024-03-20 12:20:00,215.03,215.06,214.88,214.96,5042.0,204.5576,204.5861,204.4149,204.491,5042.0
2024-03-20 12:25:00,214.97,214.98,214.83,214.95,3044.0,204.5005,204.51,204.3673,204.4815,3044.0
2024-03-20 12:30:00,214.89,214.95,214.72,214.72,2880.0,204.4244,204.4815,204.2627,204.2627,2880.0
2024-03-20 12:35:00,214.76,214.89,214.69,214.89,2379.0,204.3007,204.4244,204.2341,204.4244,2379.0
2024-03-20 12:40:00,214.88,214.88,214.78,214.83,5076.0,204.4149,204.4149,204.3198,204.3673,5076.0
2024-03-20 12:45:00,214.78,214.93,214.78,214.89,2638.0,204.3198,204.4625,204.3198,204.4244,2638.0
2024-03-20 12:50:00,214.89,215.01,214.88,214.92,6409.0,204.4244,204.5386,204.4149,204.4529,6409.0
2024-03-20 12:55:00,214.98,215.02,214.86,214.87,3245.0,204.51,204.5481,204.3959,204.4054,3245.0
2024-03-20 13:00:00,214.96,214.96,214.78,214.78,2723.0,204.491,204.491,204.3198,204.3198,2723.0
2024-03-20 13:05:00,214.74,214.74,214.61,214.63,3191.0,204.2817,204.2817,204.158,204.1771,3191.0
2024-03-20 13:10:00,214.63,214.63,214.37,214.43,5059.0,204.1771,204.1771,203.9297,203.9868,5059.0
2024-03-20 13:15:00,214.5,214.52,214.35,214.45,5138.0,204.0534,204.0724,203.9107,204.0058,5138.0
2024-03-20 13:20:00,214.5,214.54,214.4,214.45,3909.0,204.0534,204.0915,203.9583,204.0058,3909.0
2024-03-20 13:25:00,214.44,214.51,214.34,214.34,2044.0,203.9963,204.0629,203.9012,203.9012,2044.0
2024-03-20 13:30:00,214.29,214.32,214.14,214.17,6829.0,203.8536,203.8822,203.7109,203.7395,6829.0
2024-03-20 13:35:00,214.2,214.4,214.14,214.3,10749.0,203.768,203.9583,203.7109,203.8631,10749.0
2024-03-20 13:40:00,214.28,214.32,214.18,214.27,5730.0,203.8441,203.8822,203.749,203.8346,5730.0
2024-03-20 13:45:00,214.21,214.33,214.17,214.3,7681.0,203.7775,203.8917,203.7395,203.8631,7681.0
2024-03-20 13:50:00,214.3,214.38,214.26,214.26,8726.0,203.8631,203.9392,203.8251,203.8251,8726.0
2024-03-20 13:55:00,214.33,214.36,214.24,214.27,4307.0,203.8917,203.9202,203.8061,203.8346,4307.0
2024-03-20 14:00:00,214.3,214.62,214.21,214.27,18718.0,203.8631,204.1676,203.7775,203.8346,18718.0
2024-03-20 14:05:00,214.26,214.36,213.89,213.89,4486.0,203.8251,203.9202,203.4731,203.4731,4486.0
2024-03-20 14:10:00,213.9,214.21,213.89,214.13,4873.0,203.4826,203.7775,203.4731,203.7014,4873.0
2024-03-20 14:15:00,214.07,214.19,213.95,214.19,5431.0,203.6443,203.7585,203.5302,203.7585,5431.0
2024-03-20 14:20:00,214.09,214.19,213.99,214.01,5620.0,203.6634,203.7585,203.5682,203.5873,5620.0
2024-03-20 14:25:00,214.01,214.17,213.99,214.15,4178.0,203.5873,203.7395,203.5682,203.7204,4178.0
2024-03-20 14:30:00,214.19,214.27,213.94,213.96,6495.0,203.7585,203.8346,203.5207,203.5397,6495.0
2024-03-20 14:35:00,213.97,214.2,213.91,214.02,8469.0,203.5492,203.768,203.4921,203.5968,8469.0
2024-03-20 14:40:00,214.03,214.32,214.03,214.18,10400.0,203.6063,203.8822,203.6063,203.749,10400.0
2024-03-20 14:45:00,214.14,214.31,214.14,214.19,8459.0,203.7109,203.8727,203.7109,203.7585,8459.0
2024-03-20 14:50:00,214.12,214.21,213.99,214.11,8484.0,203.6919,203.7775,203.5682,203.6824,8484.0
2024-03-20 14:55:00,214.12,214.16,213.78,213.78,10135.0,203.6919,203.73,203.3685,203.3685,10135.0
2024-03-20 15:00:00,213.79,214.18,213.73,214.14,9689.0,203.378,203.749,203.3209,203.7109,9689.0
2024-03-20 15:05:00,214.14,214.54,214.12,214.37,28167.0,203.7109,204.0915,203.6919,203.9297,28167.0
2024-03-20 15:10:00,214.39,214.55,214.29,214.33,16887.0,203.9488,204.101,203.8536,203.8917,16887.0
2024-03-20 15:15:00,214.34,214.46,214.3,214.4,11316.0,203.9012,204.0154,203.8631,203.9583,11316.0
2024-03-20 15:20:00,214.37,214.55,214.3,214.55,15692.0,203.9297,204.101,203.8631,204.101,15692.0
2024-03-20 15:25:00,214.56,214.58,214.29,214.33,14969.0,204.1105,204.1295,203.8536,203.8917,14969.0
2024-03-20 15:30:00,214.37,214.37,213.95,213.96,65096.0,203.9297,203.9297,203.5302,203.5397,65096.0
2024-03-20 15:35:00,213.96,213.99,213.76,213.93,19958.0,203.5397,203.5682,203.3494,203.5112,19958.0
2024-03-20 15:40:00,213.96,213.96,213.67,213.68,18408.0,203.5397,203.5397,203.2638,203.2733,18408.0
2024-03-20 15:45:00,213.67,213.83,213.53,213.57,26573.0,203.2638,203.416,203.1306,203.1687,26573.0
2024-03-20 15:50:00,213.59,213.61,213.08,213.41,56401.0,203.1877,203.2067,202.7026,203.0165,56401.0
2024-03-20 15:55:00,213.4,213.75,213.15,213.62,179188.0,203.007,203.3399,202.7691,203.2163,179188.0
2024-03-21 09:30:00,213.82,213.98,213.56,213.96,24146.0,203.4065,203.5587,203.1592,203.5397,24146.0
2024-03-21 09:35:00,214.06,214.5,214.05,214.18,9906.0,203.6348,204.0534,203.6253,203.749,9906.0
2024-03-21 09:40:00,214.21,215.18,214.21,215.14,6246.0,203.7775,204.7003,203.7775,204.6622,6246.0
2024-03-21 09:45:00,215.13,215.37,214.8,215.34,4910.0,204.6527,204.881,204.3388,204.8525,4910.0
2024-03-21 09:50:00,215.34,215.36,215.13,215.33,6470.0,204.8525,204.8715,204.6527,204.843,6470.0
2024-03-21 09:55:00,215.33,215.83,215.15,215.69,9472.0,204.843,205.3186,204.6717,205.1854,9472.0
2024-03-21 10:00:00,215.68,215.7,215.45,215.55,6055.0,205.1759,205.195,204.9571,205.0523,6055.0
2024-03-21 10:05:00,215.58,215.73,215.03,215.03,6437.0,205.0808,205.2235,204.5576,204.5576,6437.0
2024-03-21 10:10:00,215.02,215.32,214.66,214.8,11235.0,204.5481,204.8335,204.2056,204.3388,11235.0
2024-03-21 10:15:00,214.73,214.74,214.36,214.43,10677.0,204.2722,204.2817,203.9202,203.9868,10677.0
2024-03-21 10:20:00,214.51,214.69,214.5,214.65,8543.0,204.0629,204.2341,204.0534,204.1961,8543.0
2024-03-21 10:25:00,214.64,214.75,214.56,214.56,8292.0,204.1866,204.2912,204.1105,204.1105,8292.0
2024-03-21 10:30:00,214.56,214.67,214.36,214.64,13093.0,204.1105,204.2151,203.9202,204.1866,13093.0
2024-03-21 10:35:00,214.59,214.65,214.36,214.39,8606.0,204.139,204.1961,203.9202,203.9488,8606.0
2024-03-21 10:40:00,214.35,214.46,213.89,213.95,13985.0,203.9107,204.0154,203.4731,203.5302,13985.0
2024-03-21 10:45:00,214.02,214.29,213.95,214.24,16008.0,203.5968,203.8536,203.5302,203.8061,16008.0
2024-03-21 10:50:00,214.23,214.69,214.21,214.55,14171.0,203.7966,204.2341,203.7775,204.101,14171.0
2024-03-21 10:55:00,214.56,214.93,214.56,214.89,6373.0,204.1105,204.4625,204.1105,204.4244,6373.0
2024-03-21 11:00:00,214.81,214.9,214.63,214.64,8075.0,204.3483,204.4339,204.1771,204.1866,8075.0
2024-03-21 11:05:00,214.72,214.88,214.49,214.5,18036.0,204.2627,204.4149,204.0439,204.0534,18036.0
2024-03-21 11:10:00,214.57,214.59,214.45,214.45,6968.0,204.12,204.139,204.0058,204.0058,6968.0
2024-03-21 11:15:00,214.44,214.45,214.18,214.37,9026.0,203.9963,204.0058,203.749,203.9297,9026.0
2024-03-21 11:20:00,214.37,214.37,214.18,214.22,5860.0,203.9297,203.9297,203.749,203.787,5860.0
2024-03-21 11:25:00,214.17,214.29,214.0,214.28,9167.0,203.7395,203.8536,203.5778,203.8441,9167.0
2024-03-21 11:30:00,214.26,214.53,214.21,214.5,7058.0,203.8251,204.0819,203.7775,204.0534,7058.0
2024-03-21 11:35:00,214.57,214.8,214.46,214.75,6300.0,204.12,204.3388,204.0154,204.2912,6300.0
2024-03-21 11:40:00,214.8,215.24,214.74,215.03,15054.0,204.3388,204.7574,204.2817,204.5576,15054.0
2024-03-21 11:45:00,215.09,215.22,215.02,215.09,17543.0,204.6147,204.7383,204.5481,204.6147,17543.0
2024-03-21 11:50:00,215.09,215.3,215.09,215.25,6124.0,204.6147,204.8144,204.6147,204.7669,6124.0
2024-03-21 11:55:00,215.25,215.25,215.0,215.11,14970.0,204.7669,204.7669,204.5291,204.6337,14970.0
2024-03-21 12:00:00,215.09,215.64,215.05,215.22,11757.0,204.6147,205.1379,204.5766,204.7383,11757.0
2024-03-21 12:05:00,215.17,215.28,214.99,215.04,8955.0,204.6908,204.7954,204.5195,204.5671,8955.0
2024-03-21 12:10:00,215.04,215.11,214.99,215.07,11421.0,204.5671,204.6337,204.5195,204.5956,11421.0
2024-03-21 12:15:00,215.08,215.15,214.98,215.05,13595.0,204.6052,204.6717,204.51,204.5766,13595.0
2024-03-21 12:20:00,215.12,215.13,214.87,214.95,10218.0,204.6432,204.6527,204.4054,204.4815,10218.0
2024-03-21 12:25:00,214.97,215.14,214.85,215.03,11067.0,204.5005,204.6622,204.3864,204.5576,11067.0
2024-03-21 12:30:00,215.0,215.1,214.9,214.9,4705.0,204.5291,204.6242,204.4339,204.4339,4705.0
2024-03-21 12:35:00,214.96,215.22,214.89,215.1,9300.0,204.491,204.7383,204.4244,204.6242,9300.0
2024-03-21 12:40:00,215.12,215.19,214.95,214.95,5928.0,204.6432,204.7098,204.4815,204.4815,5928.0
2024-03-21 12:45:00,215.08,215.12,215.01,215.12,2925.0,204.6052,204.6432,204.5386,204.6432,2925.0
2024-03-21 12:50:00,215.12,215.19,215.05,215.09,4251.0,204.6432,204.7098,204.5766,204.6147,4251.0
2024-03-21 12:55:00,215.14,215.28,215.13,215.25,4352.0,204.6622,204.7954,204.6527,204.7669,4352.0
2024-03-21 13:00:00,215.24,215.25,215.01,215.01,6218.0,204.7574,204.7669,204.5386,204.5386,6218.0
2024-03-21 13:05:00,214.99,215.12,214.97,215.08,3281.0,204.5195,204.6432,204.5005,204.6052,3281.0
2024-03-21 13:10:00,215.12,215.41,215.11,215.41,2793.0,204.6432,204.9191,204.6337,204.9191,2793.0
2024-03-21 13:15:00,215.36,215.81,215.31,215.81,5779.0,204.8715,205.2996,204.824,205.2996,5779.0
2024-03-21 13:20:00,215.8,215.85,215.69,215.77,3046.0,205.2901,205.3377,205.1854,205.2616,3046.0
2024-03-21 13:25:00,215.83,215.98,215.76,215.76,3877.0,205.3186,205.4613,205.252,205.252,3877.0
2024-03-21 13:30:00,215.8,215.85,215.72,215.72,780.0,205.2901,205.3377,205.214,205.214,780.0
2024-03-21 13:35:00,215.74,215.98,215.67,215.92,4249.0,205.233,205.4613,205.1664,205.4042,4249.0
2024-03-21 13:40:00,215.92,215.96,215.78,215.78,3363.0,205.4042,205.4423,205.2711,205.2711,3363.0
2024-03-21 13:45:00,215.7,215.83,215.69,215.7,3401.0,205.195,205.3186,205.1854,205.195,3401.0
2024-03-21 13:50:00,215.77,215.8,215.68,215.72,3526.0,205.2616,205.2901,205.1759,205.214,3526.0
2024-03-21 13:55:00,215.73,215.76,215.63,215.73,2739.0,205.2235,205.252,205.1284,205.2235,2739.0
2024-03-21 14:00:00,215.68,215.69,215.51,215.51,4831.0,205.1759,205.1854,205.0142,205.0142,4831.0
2024-03-21 14:05:00,215.56,215.56,215.41,215.45,3491.0,205.0618,205.0618,204.9191,204.9571,3491.0
2024-03-21 14:10:00,215.46,215.61,215.45,215.57,3943.0,204.9666,205.1093,204.9571,205.0713,3943.0
2024-03-21 14:15:00,215.55,215.58,215.47,215.49,2869.0,205.0523,205.0808,204.9762,204.9952,2869.0
2024-03-21 14:20:00,215.46,215.56,215.38,215.44,4050.0,204.9666,205.0618,204.8905,204.9476,4050.0
2024-03-21 14:25:00,215.43,215.48,215.3,215.4,2257.0,204.9381,204.9857,204.8144,204.9096,2257.0
2024-03-21 14:30:00,215.43,215.53,215.38,215.53,1933.0,204.9381,205.0332,204.8905,205.0332,1933.0
2024-03-21 14:35:00,215.51,215.56,215.45,215.49,4399.0,205.0142,205.0618,204.9571,204.9952,4399.0
2024-03-21 14:40:00,215.47,215.53,215.35,215.44,6182.0,204.9762,205.0332,204.862,204.9476,6182.0
2024-03-21 14:45:00,215.45,215.45,215.3,215.31,2807.0,204.9571,204.9571,204.8144,204.824,2807.0
2024-03-21 14:50:00,215.34,215.37,215.3,215.31,5277.0,204.8525,204.881,204.8144,204.824,5277.0
2024-03-21 14:55:00,215.33,215.39,215.16,215.23,9566.0,204.843,204.9001,204.6813,204.7478,9566.0
2024-03-21 15:00:00,215.23,215.28,215.14,215.28,6319.0,204.7478,204.7954,204.6622,204.7954,6319.0
2024-03-21 15:05:00,215.29,215.37,215.19,215.21,5426.0,204.8049,204.881,204.7098,204.7288,5426.0
2024-03-21 15:10:00,215.22,215.23,215.0,215.0,6390.0,204.7383,204.7478,204.5291,204.5291,6390.0
2024-03-21 15:15:00,215.03,215.23,215.01,215.19,5945.0,204.5576,204.7478,204.5386,204.7098,5945.0
2024-03-21 15:20:00,215.2,215.2,215.08,215.19,10892.0,204.7193,204.7193,204.6052,204.7098,10892.0
2024-03-21 15:25:00,215.19,215.5,215.15,215.47,6855.0,204.7098,205.0047,204.6717,204.9762,6855.0
2024-03-21 15:30:00,215.47,215.52,215.4,215.42,6574.0,204.9762,205.0237,204.9096,204.9286,6574.0
2024-03-21 15:35:00,215.4,215.44,215.31,215.36,10695.0,204.9096,204.9476,204.824,204.8715,10695.0
2024-03-21 15:40:00,215.37,215.94,215.34,215.93,17094.0,204.881,205.4233,204.8525,205.4138,17094.0
2024-03-21 15:45:00,215.94,215.96,215.72,215.8,16802.0,205.4233,205.4423,205.214,205.2901,16802.0
2024-03-21 15:50:00,215.86,215.96,215.74,215.83,22097.0,205.3472,205.4423,205.233,205.3186,22097.0
2024-03-21 15:55:00,215.89,216.29,215.81,216.06,61746.0,205.3757,205.7562,205.2996,205.5374,61746.0
2024-03-22 09:30:00,216.18,216.43,215.3,215.8,17650.0,205.6516,205.8894,204.8144,205.2901,17650.0
2024-03-22 09:35:00,215.83,215.84,215.01,215.01,1802.0,205.3186,205.3281,204.5386,204.5386,1802.0
2024-03-22 09:40:00,215.18,215.2,214.53,215.16,12267.0,204.7003,204.7193,204.0819,204.6813,12267.0
2024-03-22 09:45:00,215.2,215.29,214.75,215.01,4137.0,204.7193,204.8049,204.2912,204.5386,4137.0
2024-03-22 09:50:00,215.08,215.08,214.74,214.74,1166.0,204.6052,204.6052,204.2817,204.2817,1166.0
2024-03-22 09:55:00,214.72,214.79,214.38,214.76,4269.0,204.2627,204.3293,203.9392,204.3007,4269.0
2024-03-22 10:00:00,214.61,215.11,214.36,215.11,5149.0,204.158,204.6337,203.9202,204.6337,5149.0
2024-03-22 10:05:00,214.99,215.19,214.74,215.09,7586.0,204.5195,204.7098,204.2817,204.6147,7586.0
2024-03-22 10:10:00,214.99,215.0,214.78,214.95,4875.0,204.5195,204.5291,204.3198,204.4815,4875.0
2024-03-22 10:15:00,215.05,215.06,214.97,215.06,2862.0,204.5766,204.5861,204.5005,204.5861,2862.0
2024-03-22 10:20:00,214.98,215.06,214.77,214.92,6684.0,204.51,204.5861,204.3103,204.4529,6684.0
2024-03-22 10:25:00,214.83,214.9,214.74,214.75,7685.0,204.3673,204.4339,204.2817,204.2912,7685.0
2024-03-22 10:30:00,214.86,215.12,214.79,214.93,4846.0,204.3959,204.6432,204.3293,204.4625,4846.0
2024-03-22 10:35:00,215.0,215.35,214.88,215.33,5275.0,204.5291,204.862,204.4149,204.843,5275.0
2024-03-22 10:40:00,215.35,215.43,215.1,215.33,3134.0,204.862,204.9381,204.6242,204.843,3134.0
2024-03-22 10:45:00,215.19,215.37,215.16,215.2,3476.0,204.7098,204.881,204.6813,204.7193,3476.0
2024-03-22 10:50:00,215.16,215.21,214.92,215.03,6877.0,204.6813,204.7288,204.4529,204.5576,6877.0
2024-03-22 10:55:00,214.98,215.21,214.98,215.1,4890.0,204.51,204.7288,204.51,204.6242,4890.0
2024-03-22 11:00:00,215.1,215.15,214.9,215.02,14131.0,204.6242,204.6717,204.4339,204.5481,14131.0
2024-03-22 11:05:00,214.9,214.96,214.71,214.86,9479.0,204.4339,204.491,204.2532,204.3959,9479.0
2024-03-22 11:10:00,214.89,215.06,214.68,215.02,4143.0,204.4244,204.5861,204.2246,204.5481,4143.0
2024-03-22 11:15:00,215.06,215.38,214.97,215.31,3455.0,204.5861,204.8905,204.5005,204.824,3455.0
2024-03-22 11:20:00,215.31,215.39,215.05,215.06,3581.0,204.824,204.9001,204.5766,204.5861,3581.0
2024-03-22 11:25:00,215.1,215.16,215.06,215.06,1180.0,204.6242,204.6813,204.5861,204.5861,1180.0
2024-03-22 11:30:00,215.1,215.19,215.08,215.1,2300.0,204.6242,204.7098,204.6052,204.6242,2300.0
2024-03-22 11:35:00,215.09,215.38,215.08,215.31,4224.0,204.6147,204.8905,204.6052,204.824,4224.0
2024-03-22 11:40:00,215.31,215.48,215.3,215.42,2875.0,204.824,204.9857,204.8144,204.9286,2875.0
2024-03-22 11:45:00,215.42,215.5,215.39,215.41,4492.0,204.9286,205.0047,204.9001,204.9191,4492.0
2024-03-22 11:50:00,215.42,215.55,215.42,215.55,1500.0,204.9286,205.0523,204.9286,205.0523,1500.0
2024-03-22 11:55:00,215.44,215.47,215.36,215.38,4620.0,204.9476,204.9762,204.8715,204.8905,4620.0
2024-03-22 12:00:00,215.41,215.41,215.18,215.3,2442.0,204.9191,204.9191,204.7003,204.8144,2442.0
2024-03-22 12:05:00,215.22,215.27,215.14,215.22,2270.0,204.7383,204.7859,204.6622,204.7383,2270.0
2024-03-22 12:10:00,215.29,215.39,215.21,215.26,5368.0,204.8049,204.9001,204.7288,204.7764,5368.0
2024-03-22 12:15:00,215.31,215.34,215.11,215.15,7220.0,204.824,204.8525,204.6337,204.6717,7220.0
2024-03-22 12:20:00,215.21,215.27,215.03,215.16,8192.0,204.7288,204.7859,204.5576,204.6813,8192.0
2024-03-22 12:25:00,215.23,215.32,215.14,215.2,3300.0,204.7478,204.8335,204.6622,204.7193,3300.0
2024-03-22 12:30:00,215.24,215.42,215.24,215.27,1500.0,204.7574,204.9286,204.7574,204.7859,1500.0
2024-03-22 12:35:00,215.38,215.46,215.05,215.1,11317.0,204.8905,204.9666,204.5766,204.6242,11317.0
2024-03-22 12:40:00,215.24,215.39,215.11,215.33,2420.0,204.7574,204.9001,204.6337,204.843,2420.0
2024-03-22 12:45:00,215.42,215.51,215.27,215.43,5240.0,204.9286,205.0142,204.7859,204.9381,5240.0
2024-03-22 12:50:00,215.4,215.48,215.2,215.22,2590.0,204.9096,204.9857,204.7193,204.7383,2590.0
2024-03-22 12:55:00,215.19,215.24,215.11,215.11,2700.0,204.7098,204.7574,204.6337,204.6337,2700.0
2024-03-22 13:00:00,215.17,215.37,215.05,215.34,5237.0,204.6908,204.881,204.5766,204.8525,5237.0
2024-03-22 13:05:00,215.34,215.59,215.27,215.53,3900.0,204.8525,205.0903,204.7859,205.0332,3900.0
2024-03-22 13:10:00,215.5,215.64,215.5,215.56,1201.0,205.0047,205.1379,205.0047,205.0618,1201.0
2024-03-22 13:15:00,215.64,215.71,215.51,215.62,1000.0,205.1379,205.2045,205.0142,205.1189,1000.0
2024-03-22 13:20:00,215.64,215.74,215.58,215.63,1100.0,205.1379,205.233,205.0808,205.1284,1100.0
2024-03-22 13:25:00,215.61,215.65,215.48,215.53,2000.0,205.1093,205.1474,204.9857,205.0332,2000.0
2024-03-22 13:30:00,215.49,215.5,215.33,215.41,2721.0,204.9952,205.0047,204.843,204.9191,2721.0
2024-03-22 13:35:00,215.41,215.52,215.32,215.33,5618.0,204.9191,205.0237,204.8335,204.843,5618.0
2024-03-22 13:40:00,215.39,215.64,215.33,215.33,6087.0,204.9001,205.1379,204.843,204.843,6087.0
2024-03-22 13:45:00,215.37,215.47,215.34,215.38,1300.0,204.881,204.9762,204.8525,204.8905,1300.0
2024-03-22 13:50:00,215.37,215.47,215.26,215.26,1692.0,204.881,204.9762,204.7764,204.7764,1692.0
2024-03-22 13:55:00,215.43,215.45,215.23,215.23,1909.0,204.9381,204.9571,204.7478,204.7478,1909.0
2024-03-22 14:00:00,215.33,215.45,215.26,215.3,1930.0,204.843,204.9571,204.7764,204.8144,1930.0
2024-03-22 14:05:00,215.33,215.45,215.31,215.31,1500.0,204.843,204.9571,204.824,204.824,1500.0
2024-03-22 14:10:00,215.32,215.35,215.18,215.18,1707.0,204.8335,204.862,204.7003,204.7003,1707.0
2024-03-22 14:15:00,215.13,215.24,214.88,214.91,17041.0,204.6527,204.7574,204.4149,204.4434,17041.0
2024-03-22 14:20:00,214.98,215.05,214.89,214.92,4514.0,204.51,204.5766,204.4244,204.4529,4514.0
2024-03-22 14:25:00,214.87,215.14,214.87,215.09,5015.0,204.4054,204.6622,204.4054,204.6147,5015.0
2024-03-22 14:30:00,215.14,215.14,215.05,215.14,400.0,204.6622,204.6622,204.5766,204.6622,400.0
2024-03-22 14:35:00,215.14,215.38,215.08,215.3,6666.0,204.6622,204.8905,204.6052,204.8144,6666.0
2024-03-22 14:40:00,215.29,215.33,215.2,215.21,1381.0,204.8049,204.843,204.7193,204.7288,1381.0
2024-03-22 14:45:00,215.33,215.39,215.19,215.36,1774.0,204.843,204.9001,204.7098,204.8715,1774.0
2024-03-22 14:50:00,215.35,215.37,215.3,215.3,1600.0,204.862,204.881,204.8144,204.8144,1600.0
2024-03-22 14:55:00,215.3,215.35,215.21,215.34,3755.0,204.8144,204.862,204.7288,204.8525,3755.0
2024-03-22 15:00:00,215.24,215.28,215.1,215.11,1818.0,204.7574,204.7954,204.6242,204.6337,1818.0
2024-03-22 15:05:00,215.06,215.12,215.0,215.06,2153.0,204.5861,204.6432,204.5291,204.5861,2153.0
2024-03-22 15:10:00,215.05,215.05,214.89,214.94,8972.0,204.5766,204.5766,204.4244,204.472,8972.0
2024-03-22 15:15:00,214.94,215.01,214.85,214.87,7331.0,204.472,204.5386,204.3864,204.4054,7331.0
2024-03-22 15:20:00,214.94,215.04,214.82,214.87,8773.0,204.472,204.5671,204.3578,204.4054,8773.0
2024-03-22 15:25:00,214.87,214.93,214.73,214.77,6319.0,204.4054,204.4625,204.2722,204.3103,6319.0
2024-03-22 15:30:00,214.75,215.14,214.73,215.14,17534.0,204.2912,204.6622,204.2722,204.6622,17534.0
2024-03-22 15:35:00,215.13,215.22,215.04,215.05,5399.0,204.6527,204.7383,204.5671,204.5766,5399.0
2024-03-22 15:40:00,215.01,215.16,214.97,215.01,11598.0,204.5386,204.6813,204.5005,204.5386,11598.0
2024-03-22 15:45:00,215.07,215.15,215.0,215.06,12214.0,204.5956,204.6717,204.5291,204.5861,12214.0
2024-03-22 15:50:00,215.12,215.42,214.83,214.98,31996.0,204.6432,204.9286,204.3673,204.51,31996.0
2024-03-22 15:55:00,214.87,214.96,214.45,214.47,50253.0,204.4054,204.491,204.0058,204.0249,50253.0
2024-03-25 09:30:00,215.14,215.65,215.08,215.19,27227.0,204.6622,205.1474,204.6052,204.7098,27227.0
2024-03-25 09:35:00,215.5,215.5,215.48,215.49,200.0,205.0047,205.0047,204.9857,204.9952,200.0
2024-03-25 09:40:00,215.66,215.66,215.47,215.59,850.0,205.1569,205.1569,204.9762,205.0903,850.0
2024-03-25 09:45:00,215.6,215.63,215.38,215.52,9476.0,205.0998,205.1284,204.8905,205.0237,9476.0
2024-03-25 09:50:00,215.48,215.55,215.0,215.14,4490.0,204.9857,205.0523,204.5291,204.6622,4490.0
2024-03-25 09:55:00,215.4,215.4,214.84,215.0,1406.0,204.9096,204.9096,204.3768,204.5291,1406.0
2024-03-25 10:00:00,215.23,215.41,215.04,215.06,2574.0,204.7478,204.9191,204.5671,204.5861,2574.0
2024-03-25 10:05:00,215.01,215.24,214.99,215.04,2150.0,204.5386,204.7574,204.5195,204.5671,2150.0
2024-03-25 10:10:00,215.05,215.11,214.87,215.1,8630.0,204.5766,204.6337,204.4054,204.6242,8630.0
2024-03-25 10:15:00,215.07,215.11,214.82,214.96,5999.0,204.5956,204.6337,204.3578,204.491,5999.0
2024-03-25 10:20:00,214.89,214.99,214.7,214.77,2047.0,204.4244,204.5195,204.2437,204.3103,2047.0
2024-03-25 10:25:00,214.73,215.05,214.73,215.05,2602.0,204.2722,204.5766,204.2722,204.5766,2602.0
2024-03-25 10:30:00,215.04,215.21,214.96,215.18,4785.0,204.5671,204.7288,204.491,204.7003,4785.0
2024-03-25 10:35:00,215.19,215.58,215.18,215.54,3150.0,204.7098,205.0808,204.7003,205.0428,3150.0
2024-03-25 10:40:00,215.38,215.58,215.38,215.46,1618.0,204.8905,205.0808,204.8905,204.9666,1618.0
2024-03-25 10:45:00,215.37,215.43,215.19,215.38,6769.0,204.881,204.9381,204.7098,204.8905,6769.0
2024-03-25 10:50:00,215.27,215.56,215.27,215.53,3053.0,204.7859,205.0618,204.7859,205.0332,3053.0
2024-03-25 10:55:00,215.48,215.65,215.39,215.5,3758.0,204.9857,205.1474,204.9001,205.0047,3758.0
2024-03-25 11:00:00,215.53,215.63,215.5,215.5,1349.0,205.0332,205.1284,205.0047,205.0047,1349.0
2024-03-25 11:05:00,215.58,215.9,215.48,215.9,6474.0,205.0808,205.3852,204.9857,205.3852,6474.0
2024-03-25 11:10:00,215.8,215.89,215.51,215.51,4735.0,205.2901,205.3757,205.0142,205.0142,4735.0
2024-03-25 11:15:00,215.43,215.48,215.43,215.48,550.0,204.9381,204.9857,204.9381,204.9857,550.0
2024-03-25 11:20:00,215.52,215.59,215.42,215.51,1950.0,205.0237,205.0903,204.9286,205.0142,1950.0
2024-03-25 11:25:00,215.52,215.6,215.47,215.59,1929.0,205.0237,205.0998,204.9762,205.0903,1929.0
2024-03-25 11:30:00,215.5,215.59,215.47,215.59,3841.0,205.0047,205.0903,204.9762,205.0903,3841.0
2024-03-25 11:35:00,215.57,215.7,215.42,215.56,16171.0,205.0713,205.195,204.9286,205.0618,16171.0
2024-03-25 11:40:00,215.53,215.61,215.51,215.59,1953.0,205.0332,205.1093,205.0142,205.0903,1953.0
2024-03-25 11:45:00,215.56,215.56,215.43,215.52,3634.0,205.0618,205.0618,204.9381,205.0237,3634.0
2024-03-25 11:50:00,215.46,215.71,215.46,215.61,4294.0,204.9666,205.2045,204.9666,205.1093,4294.0
2024-03-25 11:55:00,215.49,215.59,215.49,215.59,301.0,204.9952,205.0903,204.9952,205.0903,301.0
2024-03-25 12:00:00,215.59,215.82,215.59,215.75,4299.0,205.0903,205.3091,205.0903,205.2425,4299.0
2024-03-25 12:05:00,215.76,216.28,215.71,216.21,8977.0,205.252,205.7467,205.2045,205.6801,8977.0
2024-03-25 12:10:00,216.07,216.13,215.89,215.89,8160.0,205.5469,205.604,205.3757,205.3757,8160.0
2024-03-25 12:15:00,215.85,216.29,215.85,216.24,3272.0,205.3377,205.7562,205.3377,205.7087,3272.0
2024-03-25 12:20:00,216.24,216.34,216.2,216.26,1890.0,205.7087,205.8038,205.6706,205.7277,1890.0
2024-03-25 12:25:00,216.19,216.41,216.19,216.34,2616.0,205.6611,205.8704,205.6611,205.8038,2616.0
2024-03-25 12:30:00,216.41,216.46,216.24,216.28,4348.0,205.8704,205.9179,205.7087,205.7467,4348.0
2024-03-25 12:35:00,216.26,216.27,216.03,216.14,2101.0,205.7277,205.7372,205.5089,205.6135,2101.0
2024-03-25 12:40:00,216.11,216.11,215.74,215.74,2700.0,205.585,205.585,205.233,205.233,2700.0
2024-03-25 12:45:00,215.63,215.77,215.59,215.71,2094.0,205.1284,205.2616,205.0903,205.2045,2094.0
2024-03-25 12:50:00,215.71,215.83,215.68,215.68,1174.0,205.2045,205.3186,205.1759,205.1759,1174.0
2024-03-25 12:55:00,215.81,215.81,215.65,215.78,1352.0,205.2996,205.2996,205.1474,205.2711,1352.0
2024-03-25 13:00:00,215.79,215.88,215.72,215.78,4046.0,205.2806,205.3662,205.214,205.2711,4046.0
2024-03-25 13:05:00,215.71,215.86,215.71,215.79,1886.0,205.2045,205.3472,205.2045,205.2806,1886.0
2024-03-25 13:10:00,215.78,215.79,215.4,215.45,3597.0,205.2711,205.2806,204.9096,204.9571,3597.0
2024-03-25 13:15:00,215.45,215.65,215.38,215.64,6275.0,204.9571,205.1474,204.8905,205.1379,6275.0
2024-03-25 13:20:00,215.59,215.6,215.23,215.23,2399.0,205.0903,205.0998,204.7478,204.7478,2399.0
2024-03-25 13:25:00,215.23,215.34,215.07,215.34,4294.0,204.7478,204.8525,204.5956,204.8525,4294.0
2024-03-25 13:30:00,215.27,215.32,214.92,214.97,9268.0,204.7859,204.8335,204.4529,204.5005,9268.0
2024-03-25 13:35:00,215.0,215.28,214.95,215.11,6047.0,204.5291,204.7954,204.4815,204.6337,6047.0
2024-03-25 13:40:00,215.19,215.19,215.11,215.12,1951.0,204.7098,204.7098,204.6337,204.6432,1951.0
2024-03-25 13:45:00,215.12,215.23,215.12,215.17,2744.0,204.6432,204.7478,204.6432,204.6908,2744.0
2024-03-25 13:50:00,215.21,215.21,215.09,215.17,3358.0,204.7288,204.7288,204.6147,204.6908,3358.0
2024-03-25 13:55:00,215.06,215.18,214.96,215.06,16283.0,204.5861,204.7003,204.491,204.5861,16283.0
2024-03-25 14:00:00,215.04,215.1,214.98,215.0,1866.0,204.5671,204.6242,204.51,204.5291,1866.0
2024-03-25 14:05:00,215.0,215.07,214.91,215.0,2700.0,204.5291,204.5956,204.4434,204.5291,2700.0
2024-03-25 14:10:00,215.0,215.04,214.96,215.02,1009.0,204.5291,204.5671,204.491,204.5481,1009.0
2024-03-25 14:15:00,214.91,215.02,214.91,215.02,850.0,204.4434,204.5481,204.4434,204.5481,850.0
2024-03-25 14:20:00,215.02,215.09,215.01,215.05,1767.0,204.5481,204.6147,204.5386,204.5766,1767.0
2024-03-25 14:25:00,215.05,215.13,215.0,215.1,4535.0,204.5766,204.6527,204.5291,204.6242,4535.0
2024-03-25 14:30:00,215.06,215.11,215.02,215.08,3356.0,204.5861,204.6337,204.5481,204.6052,3356.0
2024-03-25 14:35:00,215.04,215.17,215.04,215.09,6200.0,204.5671,204.6908,204.5671,204.6147,6200.0
2024-03-25 14:40:00,215.09,215.11,214.81,214.81,3147.0,204.6147,204.6337,204.3483,204.3483,3147.0
2024-03-25 14:45:00,214.81,214.82,214.73,214.77,4943.0,204.3483,204.3578,204.2722,204.3103,4943.0
2024-03-25 14:50:00,214.77,214.77,214.73,214.76,2727.0,204.3103,204.3103,204.2722,204.3007,2727.0
2024-03-25 14:55:00,214.72,214.79,214.71,214.74,2258.0,204.2627,204.3293,204.2532,204.2817,2258.0
2024-03-25 15:00:00,214.7,214.7,214.65,214.66,2387.0,204.2437,204.2437,204.1961,204.2056,2387.0
2024-03-25 15:05:00,214.62,214.62,214.4,214.52,6805.0,204.1676,204.1676,203.9583,204.0724,6805.0
2024-03-25 15:10:00,214.52,214.68,214.5,214.5,6593.0,204.0724,204.2246,204.0534,204.0534,6593.0
2024-03-25 15:15:00,214.5,214.58,214.47,214.51,2499.0,204.0534,204.1295,204.0249,204.0629,2499.0
2024-03-25 15:20:00,214.5,214.64,214.5,214.58,5014.0,204.0534,204.1866,204.0534,204.1295,5014.0
2024-03-25 15:25:00,214.52,214.6,214.46,214.6,4789.0,204.0724,204.1485,204.0154,204.1485,4789.0
2024-03-25 15:30:00,214.6,214.74,214.6,214.62,8484.0,204.1485,204.2817,204.1485,204.1676,8484.0
2024-03-25 15:35:00,214.62,214.77,214.58,214.77,6689.0,204.1676,204.3103,204.1295,204.3103,6689.0
2024-03-25 15:40:00,214.77,215.1,214.76,214.86,10604.0,204.3103,204.6242,204.3007,204.3959,10604.0
2024-03-25 15:45:00,214.9,215.03,214.85,215.0,11586.0,204.4339,204.5576,204.3864,204.5291,11586.0
2024-03-25 15:50:00,214.98,215.03,214.79,214.89,25193.0,204.51,204.5576,204.3293,204.4244,25193.0
2024-03-25 15:55:00,215.0,215.22,214.89,215.19,42567.0,204.5291,204.7383,204.4244,204.7098,42567.0
2024-03-26 09:30:00,214.71,215.31,214.58,215.31,33410.0,204.2532,204.824,204.1295,204.824,33410.0
2024-03-26 09:35:00,214.61,214.61,213.8,213.98,2639.0,204.158,204.158,203.3875,203.5587,2639.0
2024-03-26 09:40:00,213.9,213.91,213.2,213.27,13109.0,203.4826,203.4921,202.8167,202.8833,13109.0
2024-03-26 09:45:00,213.16,213.81,213.16,213.59,23883.0,202.7787,203.397,202.7787,203.1877,23883.0
2024-03-26 09:50:00,213.6,213.96,213.6,213.65,4272.0,203.1972,203.5397,203.1972,203.2448,4272.0
2024-03-26 09:55:00,213.51,213.86,213.37,213.37,5643.0,203.1116,203.4446,202.9784,202.9784,5643.0
2024-03-26 10:00:00,213.38,213.4,212.57,212.57,14290.0,202.9879,203.007,202.2174,202.2174,14290.0
2024-03-26 10:05:00,212.78,212.82,212.27,212.34,17531.0,202.4172,202.4552,201.932,201.9986,17531.0
2024-03-26 10:10:00,212.2,212.55,211.89,211.91,7616.0,201.8654,202.1984,201.5705,201.5895,7616.0
2024-03-26 10:15:00,211.94,212.68,211.94,212.46,4497.0,201.6181,202.322,201.6181,202.1128,4497.0
2024-03-26 10:20:00,212.5,212.78,212.5,212.78,5544.0,202.1508,202.4172,202.1508,202.4172,5544.0
2024-03-26 10:25:00,212.64,213.16,212.64,212.8,5787.0,202.284,202.7787,202.284,202.4362,5787.0
2024-03-26 10:30:00,212.78,213.11,212.51,213.08,11868.0,202.4172,202.7311,202.1603,202.7026,11868.0
2024-03-26 10:35:00,213.1,213.1,212.71,212.82,2287.0,202.7216,202.7216,202.3506,202.4552,2287.0
2024-03-26 10:40:00,212.74,213.39,212.74,213.2,23904.0,202.3791,202.9975,202.3791,202.8167,23904.0
2024-03-26 10:45:00,213.13,213.43,213.13,213.36,3666.0,202.7501,203.0355,202.7501,202.9689,3666.0
2024-03-26 10:50:00,213.43,213.5,213.19,213.31,5695.0,203.0355,203.1021,202.8072,202.9214,5695.0
2024-03-26 10:55:00,213.34,213.52,213.28,213.44,5423.0,202.9499,203.1211,202.8928,203.045,5423.0
2024-03-26 11:00:00,213.44,213.57,213.37,213.37,13267.0,203.045,203.1687,202.9784,202.9784,13267.0
2024-03-26 11:05:00,213.32,213.52,213.29,213.47,7469.0,202.9309,203.1211,202.9023,203.0736,7469.0
2024-03-26 11:10:00,213.43,213.48,213.18,213.18,4502.0,203.0355,203.0831,202.7977,202.7977,4502.0
2024-03-26 11:15:00,213.22,213.69,213.17,213.58,7534.0,202.8357,203.2829,202.7882,203.1782,7534.0
2024-03-26 11:20:00,213.69,213.69,213.49,213.5,4840.0,203.2829,203.2829,203.0926,203.1021,4840.0
2024-03-26 11:25:00,213.63,213.96,213.57,213.87,9493.0,203.2258,203.5397,203.1687,203.4541,9493.0
2024-03-26 11:30:00,213.96,213.98,213.78,213.78,5473.0,203.5397,203.5587,203.3685,203.3685,5473.0
2024-03-26 11:35:00,213.78,214.0,213.78,214.0,3099.0,203.3685,203.5778,203.3685,203.5778,3099.0
2024-03-26 11:40:00,213.97,214.05,213.6,213.79,20198.0,203.5492,203.6253,203.1972,203.378,20198.0
2024-03-26 11:45:00,213.7,213.7,213.48,213.5,2282.0,203.2924,203.2924,203.0831,203.1021,2282.0
2024-03-26 11:50:00,213.56,213.64,213.5,213.53,2859.0,203.1592,203.2353,203.1021,203.1306,2859.0
2024-03-26 11:55:00,213.53,213.58,213.49,213.52,1519.0,203.1306,203.1782,203.0926,203.1211,1519.0
2024-03-26 12:00:00,213.5,213.55,213.21,213.25,4984.0,203.1021,203.1497,202.8262,202.8643,4984.0
2024-03-26 12:05:00,213.22,213.28,213.07,213.23,2284.0,202.8357,202.8928,202.693,202.8453,2284.0
2024-03-26 12:10:00,213.17,213.76,213.17,213.51,3826.0,202.7882,203.3494,202.7882,203.1116,3826.0
2024-03-26 12:15:00,213.56,214.14,213.51,214.01,16895.0,203.1592,203.7109,203.1116,203.5873,16895.0
2024-03-26 12:20:00,214.08,214.34,213.93,214.24,16569.0,203.6539,203.9012,203.5112,203.8061,16569.0
2024-03-26 12:25:00,214.14,214.7,214.01,214.55,15382.0,203.7109,204.2437,203.5873,204.101,15382.0
2024-03-26 12:30:00,214.44,214.44,213.74,213.74,3567.0,203.9963,203.9963,203.3304,203.3304,3567.0
2024-03-26 12:35:00,213.74,213.75,213.56,213.66,2022.0,203.3304,203.3399,203.1592,203.2543,2022.0
2024-03-26 12:40:00,213.49,213.68,213.49,213.51,2286.0,203.0926,203.2733,203.0926,203.1116,2286.0
2024-03-26 12:45:00,213.47,213.6,213.45,213.45,3332.0,203.0736,203.1972,203.0545,203.0545,3332.0
2024-03-26 12:50:00,213.46,213.69,213.41,213.69,3301.0,203.0641,203.2829,203.0165,203.2829,3301.0
2024-03-26 12:55:00,213.51,213.59,213.46,213.46,700.0,203.1116,203.1877,203.0641,203.0641,700.0
2024-03-26 13:00:00,213.45,213.58,213.44,213.58,1722.0,203.0545,203.1782,203.045,203.1782,1722.0
2024-03-26 13:05:00,213.44,213.67,213.44,213.53,3307.0,203.045,203.2638,203.045,203.1306,3307.0
2024-03-26 13:10:00,213.39,213.41,213.17,213.36,3870.0,202.9975,203.0165,202.7882,202.9689,3870.0
2024-03-26 13:15:00,213.32,213.38,213.23,213.31,1408.0,202.9309,202.9879,202.8453,202.9214,1408.0
2024-03-26 13:20:00,213.31,213.51,213.31,213.4,1776.0,202.9214,203.1116,202.9214,203.007,1776.0
2024-03-26 13:25:00,213.28,213.34,213.08,213.18,2864.0,202.8928,202.9499,202.7026,202.7977,2864.0
2024-03-26 13:30:00,213.29,213.34,213.09,213.26,2528.0,202.9023,202.9499,202.7121,202.8738,2528.0
2024-03-26 13:35:00,213.12,213.38,213.12,213.38,8189.0,202.7406,202.9879,202.7406,202.9879,8189.0
2024-03-26 13:40:00,213.4,213.43,213.05,213.05,10996.0,203.007,203.0355,202.674,202.674,10996.0
2024-03-26 13:45:00,213.18,213.27,213.09,213.16,7750.0,202.7977,202.8833,202.7121,202.7787,7750.0
2024-03-26 13:50:00,213.16,213.23,213.0,213.17,3547.0,202.7787,202.8453,202.6265,202.7882,3547.0
2024-03-26 13:55:00,213.18,213.32,213.02,213.23,6588.0,202.7977,202.9309,202.6455,202.8453,6588.0
2024-03-26 14:00:00,213.3,213.51,213.27,213.44,6079.0,202.9118,203.1116,202.8833,203.045,6079.0
2024-03-26 14:05:00,213.5,213.51,213.31,213.41,3909.0,203.1021,203.1116,202.9214,203.0165,3909.0
2024-03-26 14:10:00,213.34,213.4,213.15,213.3,2600.0,202.9499,203.007,202.7691,202.9118,2600.0
2024-03-26 14:15:00,213.25,213.4,213.08,213.1,1943.0,202.8643,203.007,202.7026,202.7216,1943.0
2024-03-26 14:20:00,213.1,213.2,212.96,213.16,6149.0,202.7216,202.8167,202.5884,202.7787,6149.0
2024-03-26 14:25:00,213.21,213.23,213.09,213.11,3544.0,202.8262,202.8453,202.7121,202.7311,3544.0
2024-03-26 14:30:00,213.13,213.17,213.05,213.07,2631.0,202.7501,202.7882,202.674,202.693,2631.0
2024-03-26 14:35:00,213.12,213.12,212.8,212.8,3061.0,202.7406,202.7406,202.4362,202.4362,3061.0
2024-03-26 14:40:00,212.88,212.97,212.8,212.88,5134.0,202.5123,202.5979,202.4362,202.5123,5134.0
2024-03-26 14:45:00,212.88,212.96,212.81,212.84,4733.0,202.5123,202.5884,202.4457,202.4742,4733.0
2024-03-26 14:50:00,212.9,213.0,212.84,212.89,7590.0,202.5313,202.6265,202.4742,202.5218,7590.0
2024-03-26 14:55:00,212.92,212.92,212.8,212.82,4891.0,202.5504,202.5504,202.4362,202.4552,4891.0
2024-03-26 15:00:00,212.82,212.93,212.8,212.93,7137.0,202.4552,202.5599,202.4362,202.5599,7137.0
2024-03-26 15:05:00,212.94,213.16,212.91,213.12,5536.0,202.5694,202.7787,202.5408,202.7406,5536.0
2024-03-26 15:10:00,213.13,213.2,213.09,213.18,9488.0,202.7501,202.8167,202.7121,202.7977,9488.0
2024-03-26 15:15:00,213.17,213.17,213.09,213.09,3736.0,202.7882,202.7882,202.7121,202.7121,3736.0
2024-03-26 15:20:00,213.09,213.16,212.97,212.97,7794.0,202.7121,202.7787,202.5979,202.5979,7794.0
2024-03-26 15:25:00,212.97,213.01,212.84,212.86,7956.0,202.5979,202.636,202.4742,202.4933,7956.0
2024-03-26 15:30:00,212.8,212.89,212.53,212.61,6690.0,202.4362,202.5218,202.1793,202.2554,6690.0
2024-03-26 15:35:00,212.66,212.87,212.61,212.84,7892.0,202.303,202.5028,202.2554,202.4742,7892.0
2024-03-26 15:40:00,212.93,213.02,212.68,212.68,11241.0,202.5599,202.6455,202.322,202.322,11241.0
2024-03-26 15:45:00,212.7,212.75,212.43,212.52,12403.0,202.3411,202.3886,202.0842,202.1698,12403.0
2024-03-26 15:50:00,212.47,212.91,212.47,212.7,32603.0,202.1223,202.5408,202.1223,202.3411,32603.0
2024-03-26 15:55:00,212.79,212.98,212.66,212.88,65853.0,202.4267,202.6074,202.303,202.5123,65853.0
2024-03-27 09:30:00,213.37,214.56,213.37,214.35,43967.0,202.9784,204.1105,202.9784,203.9107,43967.0
2024-03-27 09:35:00,214.11,215.01,214.09,215.01,3759.0,203.6824,204.5386,203.6634,204.5386,3759.0
2024-03-27 09:40:00,214.7,214.71,214.43,214.48,1233.0,204.2437,204.2532,203.9868,204.0344,1233.0
2024-03-27 09:45:00,214.57,214.57,214.02,214.18,1722.0,204.12,204.12,203.5968,203.749,1722.0
2024-03-27 09:50:00,214.13,214.13,213.86,214.02,1448.0,203.7014,203.7014,203.4446,203.5968,1448.0
2024-03-27 09:55:00,214.3,214.91,214.29,214.61,3425.0,203.8631,204.4434,203.8536,204.158,3425.0
2024-03-27 10:00:00,214.59,214.71,214.31,214.61,4185.0,204.139,204.2532,203.8727,204.158,4185.0
2024-03-27 10:05:00,214.56,214.73,214.45,214.58,2181.0,204.1105,204.2722,204.0058,204.1295,2181.0
2024-03-27 10:10:00,214.65,214.65,214.27,214.62,5339.0,204.1961,204.1961,203.8346,204.1676,5339.0
2024-03-27 10:15:00,214.38,214.38,213.99,214.17,1700.0,203.9392,203.9392,203.5682,203.7395,1700.0
2024-03-27 10:20:00,213.85,213.85,213.48,213.58,1642.0,203.4351,203.4351,203.0831,203.1782,1642.0
2024-03-27 10:25:00,213.52,213.71,213.37,213.56,4660.0,203.1211,203.3019,202.9784,203.1592,4660.0
2024-03-27 10:30:00,213.44,213.56,213.3,213.37,3393.0,203.045,203.1592,202.9118,202.9784,3393.0
2024-03-27 10:35:00,213.24,213.67,213.24,213.48,4958.0,202.8548,203.2638,202.8548,203.0831,4958.0
2024-03-27 10:40:00,213.48,213.62,213.23,213.23,8063.0,203.0831,203.2163,202.8453,202.8453,8063.0
2024-03-27 10:45:00,213.17,213.33,213.0,213.33,4205.0,202.7882,202.9404,202.6265,202.9404,4205.0
2024-03-27 10:50:00,213.41,213.41,212.79,212.9,8516.0,203.0165,203.0165,202.4267,202.5313,8516.0
2024-03-27 10:55:00,212.88,213.05,212.74,212.9,2690.0,202.5123,202.674,202.3791,202.5313,2690.0
2024-03-27 11:00:00,212.86,213.16,212.85,213.06,5222.0,202.4933,202.7787,202.4838,202.6835,5222.0
2024-03-27 11:05:00,213.11,213.16,212.97,212.99,4977.0,202.7311,202.7787,202.5979,202.6169,4977.0
2024-03-27 11:10:00,212.94,213.12,212.81,213.12,2425.0,202.5694,202.7406,202.4457,202.7406,2425.0
2024-03-27 11:15:00,213.02,213.21,212.93,213.17,3405.0,202.6455,202.8262,202.5599,202.7882,3405.0
2024-03-27 11:20:00,213.17,213.79,213.12,213.27,16649.0,202.7882,203.378,202.7406,202.8833,16649.0
2024-03-27 11:25:00,213.16,213.29,213.11,213.23,3035.0,202.7787,202.9023,202.7311,202.8453,3035.0
2024-03-27 11:30:00,213.3,213.44,213.26,213.43,3644.0,202.9118,203.045,202.8738,203.0355,3644.0
2024-03-27 11:35:00,213.42,213.42,213.14,213.21,2956.0,203.026,203.026,202.7596,202.8262,2956.0
2024-03-27 11:40:00,213.21,213.21,213.0,213.03,2666.0,202.8262,202.8262,202.6265,202.655,2666.0
2024-03-27 11:45:00,213.03,213.07,212.87,212.94,2559.0,202.655,202.693,202.5028,202.5694,2559.0
2024-03-27 11:50:00,212.94,213.0,212.7,212.76,2094.0,202.5694,202.6265,202.3411,202.3981,2094.0
2024-03-27 11:55:00,212.77,212.82,212.63,212.73,2093.0,202.4077,202.4552,202.2745,202.3696,2093.0
2024-03-27 12:00:00,212.81,212.81,212.53,212.69,3477.0,202.4457,202.4457,202.1793,202.3316,3477.0
2024-03-27 12:05:00,212.6,212.83,212.6,212.78,3187.0,202.2459,202.4647,202.2459,202.4172,3187.0
2024-03-27 12:10:00,212.81,213.18,212.81,212.97,3860.0,202.4457,202.7977,202.4457,202.5979,3860.0
2024-03-27 12:15:00,212.87,213.09,212.83,213.09,1000.0,202.5028,202.7121,202.4647,202.7121,1000.0
2024-03-27 12:20:00,213.15,213.24,213.09,213.18,2163.0,202.7691,202.8548,202.7121,202.7977,2163.0
2024-03-27 12:25:00,213.12,213.36,213.12,213.25,3970.0,202.7406,202.9689,202.7406,202.8643,3970.0
2024-03-27 12:30:00,213.23,213.37,213.06,213.11,5128.0,202.8453,202.9784,202.6835,202.7311,5128.0
2024-03-27 12:35:00,213.13,213.13,212.69,212.7,3249.0,202.7501,202.7501,202.3316,202.3411,3249.0
2024-03-27 12:40:00,212.67,212.78,212.67,212.73,3989.0,202.3125,202.4172,202.3125,202.3696,3989.0
2024-03-27 12:45:00,212.78,213.05,212.73,212.85,11228.0,202.4172,202.674,202.3696,202.4838,11228.0
2024-03-27 12:50:00,212.94,213.18,212.88,213.07,25405.0,202.5694,202.7977,202.5123,202.693,25405.0
2024-03-27 12:55:00,213.03,213.04,212.69,212.69,2700.0,202.655,202.6645,202.3316,202.3316,2700.0
2024-03-27 13:00:00,212.8,213.06,212.79,212.93,2442.0,202.4362,202.6835,202.4267,202.5599,2442.0
2024-03-27 13:05:00,212.85,213.05,212.85,212.96,1985.0,202.4838,202.674,202.4838,202.5884,1985.0
2024-03-27 13:10:00,212.86,213.07,212.85,213.07,1989.0,202.4933,202.693,202.4838,202.693,1989.0
2024-03-27 13:15:00,213.16,213.16,212.83,213.1,17088.0,202.7787,202.7787,202.4647,202.7216,17088.0
2024-03-27 13:20:00,213.1,213.28,213.1,213.28,1977.0,202.7216,202.8928,202.7216,202.8928,1977.0
2024-03-27 13:25:00,213.31,213.37,213.13,213.17,5690.0,202.9214,202.9784,202.7501,202.7882,5690.0
2024-03-27 13:30:00,213.24,213.36,213.19,213.36,2100.0,202.8548,202.9689,202.8072,202.9689,2100.0
2024-03-27 13:35:00,213.37,213.69,213.33,213.46,5143.0,202.9784,203.2829,202.9404,203.0641,5143.0
2024-03-27 13:40:00,213.47,213.5,213.34,213.43,2136.0,203.0736,203.1021,202.9499,203.0355,2136.0
2024-03-27 13:45:00,213.42,213.6,213.41,213.42,2601.0,203.026,203.1972,203.0165,203.026,2601.0
2024-03-27 13:50:00,213.42,213.43,213.35,213.43,8288.0,203.026,203.0355,202.9594,203.0355,8288.0
2024-03-27 13:55:00,213.42,213.44,213.2,213.2,13525.0,203.026,203.045,202.8167,202.8167,13525.0
2024-03-27 14:00:00,213.34,213.34,213.28,213.32,1162.0,202.9499,202.9499,202.8928,202.9309,1162.0
2024-03-27 14:05:00,213.24,213.47,213.24,213.42,3981.0,202.8548,203.0736,202.8548,203.026,3981.0
2024-03-27 14:10:00,213.49,213.64,213.37,213.64,2973.0,203.0926,203.2353,202.9784,203.2353,2973.0
2024-03-27 14:15:00,213.61,213.85,213.6,213.84,15485.0,203.2067,203.4351,203.1972,203.4255,15485.0
2024-03-27 14:20:00,213.83,213.83,213.68,213.75,9170.0,203.416,203.416,203.2733,203.3399,9170.0
2024-03-27 14:25:00,213.75,214.08,213.75,214.06,3956.0,203.3399,203.6539,203.3399,203.6348,3956.0
2024-03-27 14:30:00,214.06,214.11,213.97,213.97,2405.0,203.6348,203.6824,203.5492,203.5492,2405.0
2024-03-27 14:35:00,213.97,214.15,213.96,214.09,1857.0,203.5492,203.7204,203.5397,203.6634,1857.0
2024-03-27 14:40:00,214.11,214.14,214.02,214.02,3040.0,203.6824,203.7109,203.5968,203.5968,3040.0
2024-03-27 14:45:00,214.14,214.14,214.0,214.12,7831.0,203.7109,203.7109,203.5778,203.6919,7831.0
2024-03-27 14:50:00,214.09,214.23,214.09,214.23,4080.0,203.6634,203.7966,203.6634,203.7966,4080.0
2024-03-27 14:55:00,214.21,214.4,214.16,214.18,8900.0,203.7775,203.9583,203.73,203.749,8900.0
2024-03-27 15:00:00,214.21,214.21,213.95,214.03,10242.0,203.7775,203.7775,203.5302,203.6063,10242.0
2024-03-27 15:05:00,214.02,214.15,213.94,214.07,100582.0,203.5968,203.7204,203.5207,203.6443,100582.0
2024-03-27 15:10:00,213.99,214.26,213.98,214.19,23283.0,203.5682,203.8251,203.5587,203.7585,23283.0
2024-03-27 15:15:00,214.14,214.2,213.91,214.16,4605.0,203.7109,203.768,203.4921,203.73,4605.0
2024-03-27 15:20:00,214.22,214.87,214.21,214.87,4816.0,203.787,204.4054,203.7775,204.4054,4816.0
2024-03-27 15:25:00,214.92,214.92,214.57,214.62,7464.0,204.4529,204.4529,204.12,204.1676,7464.0
2024-03-27 15:30:00,214.62,214.72,214.55,214.66,2875.0,204.1676,204.2627,204.101,204.2056,2875.0
2024-03-27 15:35:00,214.66,215.17,214.65,215.17,5315.0,204.2056,204.6908,204.1961,204.6908,5315.0
2024-03-27 15:40:00,215.15,215.22,214.7,215.0,15960.0,204.6717,204.7383,204.2437,204.5291,15960.0
2024-03-27 15:45:00,214.94,214.99,214.72,214.78,12199.0,204.472,204.5195,204.2627,204.3198,12199.0
2024-03-27 15:50:00,214.78,215.32,214.68,215.3,31760.0,204.3198,204.8335,204.2246,204.8144,31760.0
2024-03-27 15:55:00,215.44,215.65,215.26,215.6,86756.0,204.9476,205.1474,204.7764,205.0998,86756.0
2024-03-28 09:30:00,215.89,216.49,215.03,215.47,40906.0,205.3757,205.9465,204.5576,204.9762,40906.0
2024-03-28 09:35:00,215.36,215.84,214.73,214.73,5350.0,204.8715,205.3281,204.2722,204.2722,5350.0
2024-03-28 09:40:00,214.83,215.12,214.6,215.12,13254.0,204.3673,204.6432,204.1485,204.6432,13254.0
2024-03-28 09:45:00,215.0,215.09,214.66,214.9,13930.0,204.5291,204.6147,204.2056,204.4339,13930.0
2024-03-28 09:50:00,214.89,214.9,214.32,214.36,6036.0,204.4244,204.4339,203.8822,203.9202,6036.0
2024-03-28 09:55:00,214.39,214.84,214.07,214.22,25501.0,203.9488,204.3768,203.6443,203.787,25501.0
2024-03-28 10:00:00,214.16,214.33,214.03,214.19,1872.0,203.73,203.8917,203.6063,203.7585,1872.0
2024-03-28 10:05:00,214.06,214.29,213.73,214.03,18112.0,203.6348,203.8536,203.3209,203.6063,18112.0
2024-03-28 10:10:00,214.13,214.4,213.88,213.94,4100.0,203.7014,203.9583,203.4636,203.5207,4100.0
2024-03-28 10:15:00,213.91,214.01,213.45,213.59,75863.0,203.4921,203.5873,203.0545,203.1877,75863.0
2024-03-28 10:20:00,213.73,214.05,213.57,214.05,16852.0,203.3209,203.6253,203.1687,203.6253,16852.0
2024-03-28 10:25:00,214.21,214.47,214.0,214.47,8926.0,203.7775,204.0249,203.5778,204.0249,8926.0
2024-03-28 10:30:00,214.49,215.24,214.49,215.03,34369.0,204.0439,204.7574,204.0439,204.5576,34369.0
2024-03-28 10:35:00,215.03,215.48,214.92,215.36,18169.0,204.5576,204.9857,204.4529,204.8715,18169.0
2024-03-28 10:40:00,215.4,215.8,215.4,215.5,6873.0,204.9096,205.2901,204.9096,205.0047,6873.0
2024-03-28 10:45:00,215.4,215.53,214.96,215.07,13978.0,204.9096,205.0332,204.491,204.5956,13978.0
2024-03-28 10:50:00,215.08,215.46,214.99,215.15,13608.0,204.6052,204.9666,204.5195,204.6717,13608.0
2024-03-28 10:55:00,215.2,215.52,215.01,215.44,11009.0,204.7193,205.0237,204.5386,204.9476,11009.0
2024-03-28 11:00:00,215.47,215.57,215.32,215.37,3100.0,204.9762,205.0713,204.8335,204.881,3100.0
2024-03-28 11:05:00,215.39,215.4,215.14,215.2,4612.0,204.9001,204.9096,204.6622,204.7193,4612.0
2024-03-28 11:10:00,215.21,215.28,214.72,214.72,15934.0,204.7288,204.7954,204.2627,204.2627,15934.0
2024-03-28 11:15:00,214.72,215.03,214.71,214.89,10292.0,204.2627,204.5576,204.2532,204.4244,10292.0
2024-03-28 11:20:00,214.81,214.85,214.71,214.85,4108.0,204.3483,204.3864,204.2532,204.3864,4108.0
2024-03-28 11:25:00,214.86,215.12,214.75,215.04,16382.0,204.3959,204.6432,204.2912,204.5671,16382.0
2024-03-28 11:30:00,215.13,215.59,215.11,215.41,8785.0,204.6527,205.0903,204.6337,204.9191,8785.0
2024-03-28 11:35:00,215.41,215.49,215.04,215.3,32022.0,204.9191,204.9952,204.5671,204.8144,32022.0
2024-03-28 11:40:00,215.32,215.66,215.32,215.66,17712.0,204.8335,205.1569,204.8335,205.1569,17712.0
2024-03-28 11:45:00,215.66,215.95,215.5,215.95,6262.0,205.1569,205.4328,205.0047,205.4328,6262.0
2024-03-28 11:50:00,215.89,215.95,215.75,215.93,3010.0,205.3757,205.4328,205.2425,205.4138,3010.0
2024-03-28 11:55:00,215.91,216.05,215.81,215.81,24706.0,205.3947,205.5279,205.2996,205.2996,24706.0
2024-03-28 12:00:00,215.78,216.01,215.5,215.95,19039.0,205.2711,205.4899,205.0047,205.4328,19039.0
2024-03-28 12:05:00,216.07,216.29,216.07,216.23,2661.0,205.5469,205.7562,205.5469,205.6991,2661.0
2024-03-28 12:10:00,216.26,216.27,215.81,215.87,19151.0,205.7277,205.7372,205.2996,205.3567,19151.0
2024-03-28 12:15:00,215.88,215.99,215.65,215.73,3425.0,205.3662,205.4708,205.1474,205.2235,3425.0
2024-03-28 12:20:00,215.77,215.88,215.61,215.88,24887.0,205.2616,205.3662,205.1093,205.3662,24887.0
2024-03-28 12:25:00,215.97,216.09,215.97,215.99,2412.0,205.4518,205.566,205.4518,205.4708,2412.0
2024-03-28 12:30:00,216.13,216.35,216.09,216.28,5049.0,205.604,205.8133,205.566,205.7467,5049.0
2024-03-28 12:35:00,216.18,216.23,212.98,216.14,16618.0,205.6516,205.6991,202.6074,205.6135,16618.0
2024-03-28 12:40:00,216.14,216.14,215.87,215.88,2498.0,205.6135,205.6135,205.3567,205.3662,2498.0
2024-03-28 12:45:00,215.93,215.94,215.76,215.76,12290.0,205.4138,205.4233,205.252,205.252,12290.0
2024-03-28 12:50:00,215.84,215.85,215.61,215.61,1200.0,205.3281,205.3377,205.1093,205.1093,1200.0
2024-03-28 12:55:00,215.66,215.66,215.26,215.36,7610.0,205.1569,205.1569,204.7764,204.8715,7610.0
2024-03-28 13:00:00,215.33,215.47,215.3,215.43,400.0,204.843,204.9762,204.8144,204.9381,400.0
2024-03-28 13:05:00,215.44,215.6,215.37,215.49,1569.0,204.9476,205.0998,204.881,204.9952,1569.0
2024-03-28 13:10:00,215.49,215.61,215.37,215.61,2990.0,204.9952,205.1093,204.881,205.1093,2990.0
2024-03-28 13:15:00,215.56,215.59,215.52,215.57,750.0,205.0618,205.0903,205.0237,205.0713,750.0
2024-03-28 13:20:00,215.52,215.73,215.52,215.57,2473.0,205.0237,205.2235,205.0237,205.0713,2473.0
2024-03-28 13:25:00,215.61,215.61,215.45,215.46,2513.0,205.1093,205.1093,204.9571,204.9666,2513.0
2024-03-28 13:30:00,215.41,215.59,215.35,215.59,2291.0,204.9191,205.0903,204.862,205.0903,2291.0
2024-03-28 13:35:00,215.52,215.59,215.5,215.53,1198.0,205.0237,205.0903,205.0047,205.0332,1198.0
2024-03-28 13:40:00,215.59,215.66,215.55,215.66,1554.0,205.0903,205.1569,205.0523,205.1569,1554.0
2024-03-28 13:45:00,215.66,215.66,215.53,215.59,2637.0,205.1569,205.1569,205.0332,205.0903,2637.0
2024-03-28 13:50:00,215.65,215.75,215.58,215.58,3070.0,205.1474,205.2425,205.0808,205.0808,3070.0
2024-03-28 13:55:00,215.54,215.56,215.25,215.37,2667.0,205.0428,205.0618,204.7669,204.881,2667.0
2024-03-28 14:00:00,215.34,215.47,215.33,215.41,3311.0,204.8525,204.9762,204.843,204.9191,3311.0
2024-03-28 14:05:00,215.4,215.43,215.18,215.22,3100.0,204.9096,204.9381,204.7003,204.7383,3100.0
2024-03-28 14:10:00,215.22,215.44,215.2,215.35,4990.0,204.7383,204.9476,204.7193,204.862,4990.0
2024-03-28 14:15:00,215.34,215.34,215.12,215.12,2390.0,204.8525,204.8525,204.6432,204.6432,2390.0
2024-03-28 14:20:00,215.09,215.12,214.96,214.99,2099.0,204.6147,204.6432,204.491,204.5195,2099.0
2024-03-28 14:25:00,214.99,215.08,214.84,214.91,5518.0,204.5195,204.6052,204.3768,204.4434,5518.0
2024-03-28 14:30:00,214.88,215.02,214.58,214.59,5372.0,204.4149,204.5481,204.1295,204.139,5372.0
2024-03-28 14:35:00,214.6,214.74,214.36,214.73,30915.0,204.1485,204.2817,203.9202,204.2722,30915.0
2024-03-28 14:40:00,214.74,214.8,214.25,214.26,3646.0,204.2817,204.3388,203.8156,203.8251,3646.0
2024-03-28 14:45:00,214.34,214.52,214.26,214.28,6316.0,203.9012,204.0724,203.8251,203.8441,6316.0
2024-03-28 14:50:00,214.23,214.4,214.13,214.39,3250.0,203.7966,203.9583,203.7014,203.9488,3250.0
2024-03-28 14:55:00,214.44,214.69,214.41,214.59,4104.0,203.9963,204.2341,203.9678,204.139,4104.0
2024-03-28 15:00:00,214.72,215.07,214.72,214.91,5556.0,204.2627,204.5956,204.2627,204.4434,5556.0
2024-03-28 15:05:00,214.9,215.14,214.88,214.94,9800.0,204.4339,204.6622,204.4149,204.472,9800.0
2024-03-28 15:10:00,215.01,215.33,214.97,215.29,2258.0,204.5386,204.843,204.5005,204.8049,2258.0
2024-03-28 15:15:00,215.3,215.57,215.24,215.49,2590.0,204.8144,205.0713,204.7574,204.9952,2590.0
2024-03-28 15:20:00,215.57,215.58,215.27,215.31,8861.0,205.0713,205.0808,204.7859,204.824,8861.0
2024-03-28 15:25:00,215.3,215.5,215.23,215.34,9867.0,204.8144,205.0047,204.7478,204.8525,9867.0
2024-03-28 15:30:00,215.35,215.56,215.34,215.51,4928.0,204.862,205.0618,204.8525,205.0142,4928.0
2024-03-28 15:35:00,215.42,215.5,215.34,215.41,5601.0,204.9286,205.0047,204.8525,204.9191,5601.0
2024-03-28 15:40:00,215.4,215.47,215.2,215.32,7063.0,204.9096,204.9762,204.7193,204.8335,7063.0
2024-03-28 15:45:00,215.31,215.52,215.19,215.2,11387.0,204.824,205.0237,204.7098,204.7193,11387.0
2024-03-28 15:50:00,215.25,215.54,215.17,215.32,20403.0,204.7669,205.0428,204.6908,204.8335,20403.0
2024-03-28 15:55:00,215.52,215.65,215.22,215.28,87768.0,205.0237,205.1474,204.7383,204.7954,87768.0
2024-04-01 09:30:00,215.33,215.7,214.02,214.23,10733.0,204.843,205.195,203.5968,203.7966,10733.0
2024-04-01 09:35:00,214.11,214.23,213.44,213.44,2710.0,203.6824,203.7966,203.045,203.045,2710.0
2024-04-01 09:40:00,213.56,214.23,213.46,213.95,1910.0,203.1592,203.7966,203.0641,203.5302,1910.0
2024-04-01 09:45:00,214.27,214.3,214.0,214.05,2941.0,203.8346,203.8631,203.5778,203.6253,2941.0
2024-04-01 09:50:00,214.0,214.21,213.77,214.12,14153.0,203.5778,203.7775,203.359,203.6919,14153.0
2024-04-01 09:55:00,214.12,214.58,213.83,214.58,11375.0,203.6919,204.1295,203.416,204.1295,11375.0
2024-04-01 10:00:00,214.34,214.58,214.17,214.17,4140.0,203.9012,204.1295,203.7395,203.7395,4140.0
2024-04-01 10:05:00,214.27,214.33,213.88,214.05,5236.0,203.8346,203.8917,203.4636,203.6253,5236.0
2024-04-01 10:10:00,214.06,214.51,214.06,214.43,3325.0,203.6348,204.0629,203.6348,203.9868,3325.0
2024-04-01 10:15:00,214.52,214.53,214.18,214.48,5549.0,204.0724,204.0819,203.749,204.0344,5549.0
2024-04-01 10:20:00,214.61,214.61,214.05,214.39,5997.0,204.158,204.158,203.6253,203.9488,5997.0
2024-04-01 10:25:00,214.41,214.64,214.35,214.48,7875.0,203.9678,204.1866,203.9107,204.0344,7875.0
2024-04-01 10:30:00,214.48,214.52,214.25,214.26,2686.0,204.0344,204.0724,203.8156,203.8251,2686.0
2024-04-01 10:35:00,214.24,214.28,213.9,214.06,6398.0,203.8061,203.8441,203.4826,203.6348,6398.0
2024-04-01 10:40:00,214.01,214.1,213.83,213.84,2554.0,203.5873,203.6729,203.416,203.4255,2554.0
2024-04-01 10:45:00,214.06,214.23,213.75,214.13,5626.0,203.6348,203.7966,203.3399,203.7014,5626.0
2024-04-01 10:50:00,214.01,214.15,213.87,213.88,2461.0,203.5873,203.7204,203.4541,203.4636,2461.0
2024-04-01 10:55:00,213.96,213.96,213.62,213.65,2303.0,203.5397,203.5397,203.2163,203.2448,2303.0
2024-04-01 11:00:00,213.63,213.93,213.38,213.55,32911.0,203.2258,203.5112,202.9879,203.1497,32911.0
2024-04-01 11:05:00,213.49,213.92,213.45,213.74,14683.0,203.0926,203.5016,203.0545,203.3304,14683.0
2024-04-01 11:10:00,213.67,213.9,213.52,213.73,3867.0,203.2638,203.4826,203.1211,203.3209,3867.0
2024-04-01 11:15:00,213.95,214.61,213.67,214.58,8148.0,203.5302,204.158,203.2638,204.1295,8148.0
2024-04-01 11:20:00,214.48,214.73,214.04,214.23,20872.0,204.0344,204.2722,203.6158,203.7966,20872.0
2024-04-01 11:25:00,214.0,214.52,213.97,214.52,1769.0,203.5778,204.0724,203.5492,204.0724,1769.0
2024-04-01 11:30:00,214.33,214.33,214.09,214.11,2722.0,203.8917,203.8917,203.6634,203.6824,2722.0
2024-04-01 11:35:00,214.15,214.15,213.97,213.97,1000.0,203.7204,203.7204,203.5492,203.5492,1000.0
2024-04-01 11:40:00,214.15,214.17,214.05,214.06,998.0,203.7204,203.7395,203.6253,203.6348,998.0
2024-04-01 11:45:00,214.03,214.37,214.03,214.28,2867.0,203.6063,203.9297,203.6063,203.8441,2867.0
2024-04-01 11:50:00,214.28,214.42,214.19,214.42,2846.0,203.8441,203.9773,203.7585,203.9773,2846.0
2024-04-01 11:55:00,214.33,214.5,214.11,214.25,7778.0,203.8917,204.0534,203.6824,203.8156,7778.0
2024-04-01 12:00:00,214.2,214.39,214.2,214.29,1346.0,203.768,203.9488,203.768,203.8536,1346.0
2024-04-01 12:05:00,214.28,214.3,214.16,214.16,1159.0,203.8441,203.8631,203.73,203.73,1159.0
2024-04-01 12:10:00,214.12,214.17,214.0,214.0,1800.0,203.6919,203.7395,203.5778,203.5778,1800.0
2024-04-01 12:15:00,214.0,214.2,213.93,214.19,1551.0,203.5778,203.768,203.5112,203.7585,1551.0
2024-04-01 12:20:00,214.05,214.12,213.87,214.06,3386.0,203.6253,203.6919,203.4541,203.6348,3386.0
2024-04-01 12:25:00,214.09,214.2,214.08,214.1,788.0,203.6634,203.768,203.6539,203.6729,788.0
2024-04-01 12:30:00,214.2,214.29,214.1,214.28,3678.0,203.768,203.8536,203.6729,203.8441,3678.0
2024-04-01 12:35:00,214.13,214.13,214.07,214.08,2002.0,203.7014,203.7014,203.6443,203.6539,2002.0
2024-04-01 12:40:00,214.08,214.26,214.07,214.21,951.0,203.6539,203.8251,203.6443,203.7775,951.0
2024-04-01 12:45:00,214.31,214.31,214.19,214.19,210.0,203.8727,203.8727,203.7585,203.7585,210.0
2024-04-01 12:50:00,214.27,214.27,214.13,214.19,400.0,203.8346,203.8346,203.7014,203.7585,400.0
2024-04-01 12:55:00,214.39,214.39,214.17,214.31,3272.0,203.9488,203.9488,203.7395,203.8727,3272.0
2024-04-01 13:00:00,214.31,214.35,213.85,213.85,3022.0,203.8727,203.9107,203.4351,203.4351,3022.0
2024-04-01 13:05:00,213.91,214.04,213.73,214.02,3649.0,203.4921,203.6158,203.3209,203.5968,3649.0
2024-04-01 13:10:00,214.03,214.14,213.93,214.13,3870.0,203.6063,203.7109,203.5112,203.7014,3870.0
2024-04-01 13:15:00,214.2,214.2,213.75,213.94,5170.0,203.768,203.768,203.3399,203.5207,5170.0
2024-04-01 13:20:00,213.94,214.06,213.89,213.9,1150.0,203.5207,203.6348,203.4731,203.4826,1150.0
2024-04-01 13:25:00,213.88,214.03,213.85,213.91,2900.0,203.4636,203.6063,203.4351,203.4921,2900.0
2024-04-01 13:30:00,213.95,213.95,213.64,213.65,851.0,203.5302,203.5302,203.2353,203.2448,851.0
2024-04-01 13:35:00,213.57,213.7,213.49,213.51,2510.0,203.1687,203.2924,203.0926,203.1116,2510.0
2024-04-01 13:40:00,213.6,213.64,213.48,213.5,1801.0,203.1972,203.2353,203.0831,203.1021,1801.0
2024-04-01 13:45:00,213.45,213.45,213.28,213.34,1062.0,203.0545,203.0545,202.8928,202.9499,1062.0
2024-04-01 13:50:00,213.28,213.28,213.14,213.24,3450.0,202.8928,202.8928,202.7596,202.8548,3450.0
2024-04-01 13:55:00,213.21,213.33,213.19,213.3,1600.0,202.8262,202.9404,202.8072,202.9118,1600.0
2024-04-01 14:00:00,213.3,213.3,213.0,213.01,1777.0,202.9118,202.9118,202.6265,202.636,1777.0
2024-04-01 14:05:00,213.06,213.24,212.93,213.13,4000.0,202.6835,202.8548,202.5599,202.7501,4000.0
2024-04-01 14:10:00,213.04,213.08,212.99,213.01,1589.0,202.6645,202.7026,202.6169,202.636,1589.0
2024-04-01 14:15:00,212.96,213.1,212.94,212.94,2220.0,202.5884,202.7216,202.5694,202.5694,2220.0
2024-04-01 14:20:00,213.03,213.11,212.94,213.0,2834.0,202.655,202.7311,202.5694,202.6265,2834.0
2024-04-01 14:25:00,213.02,213.2,213.02,213.17,1456.0,202.6455,202.8167,202.6455,202.7882,1456.0
2024-04-01 14:30:00,213.22,213.25,213.04,213.12,2221.0,202.8357,202.8643,202.6645,202.7406,2221.0
2024-04-01 14:35:00,213.13,213.15,213.05,213.07,1100.0,202.7501,202.7691,202.674,202.693,1100.0
2024-04-01 14:40:00,213.13,213.25,213.09,213.23,3525.0,202.7501,202.8643,202.7121,202.8453,3525.0
2024-04-01 14:45:00,213.2,213.29,213.12,213.14,1568.0,202.8167,202.9023,202.7406,202.7596,1568.0
2024-04-01 14:50:00,213.17,213.31,213.16,213.24,4230.0,202.7882,202.9214,202.7787,202.8548,4230.0
2024-04-01 14:55:00,213.25,213.35,213.09,213.09,2307.0,202.8643,202.9594,202.7121,202.7121,2307.0
2024-04-01 15:00:00,213.07,213.16,213.0,213.05,2600.0,202.693,202.7787,202.6265,202.674,2600.0
2024-04-01 15:05:00,213.06,213.18,213.06,213.1,2729.0,202.6835,202.7977,202.6835,202.7216,2729.0
2024-04-01 15:10:00,213.13,213.13,212.87,212.88,1673.0,202.7501,202.7501,202.5028,202.5123,1673.0
2024-04-01 15:15:00,212.96,212.99,212.84,212.86,1969.0,202.5884,202.6169,202.4742,202.4933,1969.0
2024-04-01 15:20:00,212.86,212.95,212.7,212.77,2844.0,202.4933,202.5789,202.3411,202.4077,2844.0
2024-04-01 15:25:00,212.77,212.86,212.7,212.81,3988.0,202.4077,202.4933,202.3411,202.4457,3988.0
2024-04-01 15:30:00,212.82,212.94,212.77,212.81,3355.0,202.4552,202.5694,202.4077,202.4457,3355.0
2024-04-01 15:35:00,212.87,212.98,212.71,212.97,5262.0,202.5028,202.6074,202.3506,202.5979,5262.0
2024-04-01 15:40:00,212.98,213.3,212.97,213.2,5076.0,202.6074,202.9118,202.5979,202.8167,5076.0
2024-04-01 15:45:00,213.25,213.25,212.84,212.92,5014.0,202.8643,202.8643,202.4742,202.5504,5014.0
2024-04-01 15:50:00,212.91,212.91,212.5,212.52,19094.0,202.5408,202.5408,202.1508,202.1698,19094.0
2024-04-01 15:55:00,212.28,212.51,211.93,212.09,71175.0,201.9415,202.1603,201.6086,201.7608,71175.0
2024-04-02 09:30:00,212.04,214.12,211.38,213.72,40822.0,201.7132,203.6919,201.0854,203.3114,40822.0
2024-04-02 09:35:00,213.73,214.0,213.0,213.51,22047.0,203.3209,203.5778,202.6265,203.1116,22047.0
2024-04-02 09:40:00,213.36,213.43,212.44,212.84,7057.0,202.9689,203.0355,202.0937,202.4742,7057.0
2024-04-02 09:45:00,212.45,213.03,212.31,213.0,6365.0,202.1032,202.655,201.9701,202.6265,6365.0
2024-04-02 09:50:00,213.08,213.08,212.1,212.27,3530.0,202.7026,202.7026,201.7703,201.932,3530.0
2024-04-02 09:55:00,212.38,212.68,211.99,212.68,4524.0,202.0367,202.322,201.6656,202.322,4524.0
2024-04-02 10:00:00,212.51,213.15,212.51,212.65,22965.0,202.1603,202.7691,202.1603,202.2935,22965.0
2024-04-02 10:05:00,212.8,213.08,212.7,212.84,6003.0,202.4362,202.7026,202.3411,202.4742,6003.0
2024-04-02 10:10:00,212.9,213.0,212.56,212.77,5357.0,202.5313,202.6265,202.2079,202.4077,5357.0
2024-04-02 10:15:00,212.89,213.15,212.8,212.97,5817.0,202.5218,202.7691,202.4362,202.5979,5817.0
2024-04-02 10:20:00,213.08,213.32,212.89,213.11,4989.0,202.7026,202.9309,202.5218,202.7311,4989.0
2024-04-02 10:25:00,213.08,213.16,212.93,213.08,4908.0,202.7026,202.7787,202.5599,202.7026,4908.0
2024-04-02 10:30:00,213.14,213.35,212.81,212.81,5862.0,202.7596,202.9594,202.4457,202.4457,5862.0
2024-04-02 10:35:00,212.79,213.24,212.79,213.14,3020.0,202.4267,202.8548,202.4267,202.7596,3020.0
2024-04-02 10:40:00,213.05,213.31,212.84,212.9,7023.0,202.674,202.9214,202.4742,202.5313,7023.0
2024-04-02 10:45:00,212.8,213.23,212.78,212.87,4504.0,202.4362,202.8453,202.4172,202.5028,4504.0
2024-04-02 10:50:00,212.86,212.98,212.54,212.63,16636.0,202.4933,202.6074,202.1889,202.2745,16636.0
2024-04-02 10:55:00,212.7,212.75,212.4,212.69,4694.0,202.3411,202.3886,202.0557,202.3316,4694.0
2024-04-02 11:00:00,212.67,212.77,212.42,212.56,5104.0,202.3125,202.4077,202.0747,202.2079,5104.0
2024-04-02 11:05:00,212.56,212.68,212.31,212.36,5146.0,202.2079,202.322,201.9701,202.0176,5146.0
2024-04-02 11:10:00,212.28,212.46,212.2,212.45,5861.0,201.9415,202.1128,201.8654,202.1032,5861.0
2024-04-02 11:15:00,212.3,212.61,212.3,212.49,3319.0,201.9605,202.2554,201.9605,202.1413,3319.0
2024-04-02 11:20:00,212.52,212.62,212.33,212.35,2676.0,202.1698,202.265,201.9891,202.0081,2676.0
2024-04-02 11:25:00,212.35,212.38,212.21,212.23,3630.0,202.0081,202.0367,201.8749,201.894,3630.0
2024-04-02 11:30:00,212.21,212.59,212.2,212.36,6016.0,201.8749,202.2364,201.8654,202.0176,6016.0
2024-04-02 11:35:00,212.5,212.5,211.91,211.91,3761.0,202.1508,202.1508,201.5895,201.5895,3761.0
2024-04-02 11:40:00,211.88,212.33,211.88,212.28,5107.0,201.561,201.9891,201.561,201.9415,5107.0
2024-04-02 11:45:00,212.36,212.36,212.04,212.04,2702.0,202.0176,202.0176,201.7132,201.7132,2702.0
2024-04-02 11:50:00,212.02,212.23,211.95,212.09,5030.0,201.6942,201.894,201.6276,201.7608,5030.0
2024-04-02 11:55:00,212.06,212.27,212.04,212.25,3955.0,201.7322,201.932,201.7132,201.913,3955.0
2024-04-02 12:00:00,212.22,212.3,212.16,212.26,2923.0,201.8844,201.9605,201.8274,201.9225,2923.0
2024-04-02 12:05:00,212.39,212.44,212.22,212.3,3614.0,202.0462,202.0937,201.8844,201.9605,3614.0
2024-04-02 12:10:00,212.3,212.31,212.17,212.17,2205.0,201.9605,201.9701,201.8369,201.8369,2205.0
2024-04-02 12:15:00,212.24,212.37,212.22,212.37,2977.0,201.9035,202.0271,201.8844,202.0271,2977.0
2024-04-02 12:20:00,212.39,212.39,212.2,212.24,2430.0,202.0462,202.0462,201.8654,201.9035,2430.0
2024-04-02 12:25:00,212.32,212.42,212.27,212.34,2752.0,201.9796,202.0747,201.932,201.9986,2752.0
2024-04-02 12:30:00,212.29,212.36,212.23,212.29,2498.0,201.951,202.0176,201.894,201.951,2498.0
2024-04-02 12:35:00,212.28,212.31,212.18,212.23,1982.0,201.9415,201.9701,201.8464,201.894,1982.0
2024-04-02 12:40:00,212.24,212.27,212.05,212.09,7541.0,201.9035,201.932,201.7227,201.7608,7541.0
2024-04-02 12:45:00,212.01,212.11,211.96,212.09,3610.0,201.6847,201.7798,201.6371,201.7608,3610.0
2024-04-02 12:50:00,212.06,212.14,211.96,211.96,3139.0,201.7322,201.8083,201.6371,201.6371,3139.0
2024-04-02 12:55:00,211.96,212.17,211.88,212.14,129924.0,201.6371,201.8369,201.561,201.8083,129924.0
2024-04-02 13:00:00,212.14,212.55,212.05,212.51,53898.0,201.8083,202.1984,201.7227,202.1603,53898.0
2024-04-02 13:05:00,212.58,212.86,212.34,212.86,4923.0,202.2269,202.4933,201.9986,202.4933,4923.0
2024-04-02 13:10:00,212.88,212.89,212.32,212.53,7387.0,202.5123,202.5218,201.9796,202.1793,7387.0
2024-04-02 13:15:00,212.44,212.59,212.17,212.17,2290.0,202.0937,202.2364,201.8369,201.8369,2290.0
2024-04-02 13:20:00,212.24,212.31,212.17,212.23,2300.0,201.9035,201.9701,201.8369,201.894,2300.0
2024-04-02 13:25:00,212.31,212.41,212.15,212.21,3096.0,201.9701,202.0652,201.8179,201.8749,3096.0
2024-04-02 13:30:00,212.16,212.25,212.13,212.22,1558.0,201.8274,201.913,201.7988,201.8844,1558.0
2024-04-02 13:35:00,212.15,212.24,212.11,212.11,866.0,201.8179,201.9035,201.7798,201.7798,866.0
2024-04-02 13:40:00,212.14,212.16,212.07,212.14,3625.0,201.8083,201.8274,201.7417,201.8083,3625.0
2024-04-02 13:45:00,212.19,212.32,212.17,212.32,1870.0,201.8559,201.9796,201.8369,201.9796,1870.0
2024-04-02 13:50:00,212.31,212.41,212.26,212.34,2704.0,201.9701,202.0652,201.9225,201.9986,2704.0
2024-04-02 13:55:00,212.32,212.74,212.31,212.61,105172.0,201.9796,202.3791,201.9701,202.2554,105172.0
2024-04-02 14:00:00,212.61,212.61,212.36,212.53,5701.0,202.2554,202.2554,202.0176,202.1793,5701.0
2024-04-02 14:05:00,212.54,212.76,212.5,212.56,3276.0,202.1889,202.3981,202.1508,202.2079,3276.0
2024-04-02 14:10:00,212.73,212.73,212.55,212.57,3421.0,202.3696,202.3696,202.1984,202.2174,3421.0
2024-04-02 14:15:00,212.61,212.73,212.58,212.7,2621.0,202.2554,202.3696,202.2269,202.3411,2621.0
2024-04-02 14:20:00,212.77,212.98,212.68,212.98,26305.0,202.4077,202.6074,202.322,202.6074,26305.0
2024-04-02 14:25:00,212.98,213.16,212.97,213.03,5507.0,202.6074,202.7787,202.5979,202.655,5507.0
2024-04-02 14:30:00,213.06,213.16,212.94,213.03,3888.0,202.6835,202.7787,202.5694,202.655,3888.0
2024-04-02 14:35:00,213.05,213.24,213.01,213.24,2650.0,202.674,202.8548,202.636,202.8548,2650.0
2024-04-02 14:40:00,213.21,213.51,213.12,213.37,7881.0,202.8262,203.1116,202.7406,202.9784,7881.0
2024-04-02 14:45:00,213.34,213.47,213.1,213.1,5774.0,202.9499,203.0736,202.7216,202.7216,5774.0
2024-04-02 14:50:00,213.21,213.3,213.12,213.17,2797.0,202.8262,202.9118,202.7406,202.7882,2797.0
2024-04-02 14:55:00,213.1,213.16,213.01,213.03,1100.0,202.7216,202.7787,202.636,202.655,1100.0
2024-04-02 15:00:00,213.06,213.22,213.02,213.17,19500.0,202.6835,202.8357,202.6455,202.7882,19500.0
2024-04-02 15:05:00,213.18,213.47,213.18,213.41,3771.0,202.7977,203.0736,202.7977,203.0165,3771.0
2024-04-02 15:10:00,213.38,213.55,213.36,213.4,2859.0,202.9879,203.1497,202.9689,203.007,2859.0
2024-04-02 15:15:00,213.45,213.8,213.41,213.59,3959.0,203.0545,203.3875,203.0165,203.1877,3959.0
2024-04-02 15:20:00,213.73,213.95,213.72,213.95,9594.0,203.3209,203.5302,203.3114,203.5302,9594.0
2024-04-02 15:25:00,213.98,214.2,213.86,214.13,9595.0,203.5587,203.768,203.4446,203.7014,9595.0
2024-04-02 15:30:00,214.01,214.14,213.92,214.14,6569.0,203.5873,203.7109,203.5016,203.7109,6569.0
2024-04-02 15:35:00,214.15,214.3,214.01,214.14,10759.0,203.7204,203.8631,203.5873,203.7109,10759.0
2024-04-02 15:40:00,214.06,214.25,214.03,214.25,14567.0,203.6348,203.8156,203.6063,203.8156,14567.0
2024-04-02 15:45:00,214.22,214.28,214.04,214.14,12376.0,203.787,203.8441,203.6158,203.7109,12376.0
2024-04-02 15:50:00,214.11,214.77,213.98,214.74,37732.0,203.6824,204.3103,203.5587,204.2817,37732.0
2024-04-02 15:55:00,214.75,214.89,214.68,214.8,107724.0,204.2912,204.4244,204.2246,204.3388,107724.0
2024-04-03 09:30:00,214.89,215.09,213.7,214.31,36841.0,204.4244,204.6147,203.2924,203.8727,36841.0
2024-04-03 09:35:00,214.32,215.0,214.32,214.69,4734.0,203.8822,204.5291,203.8822,204.2341,4734.0
2024-04-03 09:40:00,214.62,215.06,214.48,214.96,14080.0,204.1676,204.5861,204.0344,204.491,14080.0
2024-04-03 09:45:00,214.9,215.62,214.9,215.01,7435.0,204.4339,205.1189,204.4339,204.5386,7435.0
2024-04-03 09:50:00,215.0,215.11,214.75,215.11,28936.0,204.5291,204.6337,204.2912,204.6337,28936.0
2024-04-03 09:55:00,215.13,215.15,214.81,214.81,4875.0,204.6527,204.6717,204.3483,204.3483,4875.0
2024-04-03 10:00:00,214.74,214.91,214.4,214.43,14173.0,204.2817,204.4434,203.9583,203.9868,14173.0
2024-04-03 10:05:00,214.36,214.36,213.7,213.71,7500.0,203.9202,203.9202,203.2924,203.3019,7500.0
2024-04-03 10:10:00,213.7,213.7,213.28,213.42,6789.0,203.2924,203.2924,202.8928,203.026,6789.0
2024-04-03 10:15:00,213.29,213.55,213.02,213.31,12070.0,202.9023,203.1497,202.6455,202.9214,12070.0
2024-04-03 10:20:00,213.45,213.55,213.02,213.13,3802.0,203.0545,203.1497,202.6455,202.7501,3802.0
2024-04-03 10:25:00,213.14,213.77,213.06,213.17,6981.0,202.7596,203.359,202.6835,202.7882,6981.0
2024-04-03 10:30:00,213.15,213.54,213.15,213.4,4198.0,202.7691,203.1402,202.7691,203.007,4198.0
2024-04-03 10:35:00,213.47,213.53,213.02,213.09,9469.0,203.0736,203.1306,202.6455,202.7121,9469.0
2024-04-03 10:40:00,212.99,213.06,212.63,213.0,7018.0,202.6169,202.6835,202.2745,202.6265,7018.0
2024-04-03 10:45:00,212.97,212.99,212.71,212.91,4085.0,202.5979,202.6169,202.3506,202.5408,4085.0
2024-04-03 10:50:00,212.94,213.42,212.84,213.34,19083.0,202.5694,203.026,202.4742,202.9499,19083.0
2024-04-03 10:55:00,213.37,213.49,212.93,213.07,10803.0,202.9784,203.0926,202.5599,202.693,10803.0
2024-04-03 11:00:00,213.15,213.5,213.11,213.5,19252.0,202.7691,203.1021,202.7311,203.1021,19252.0
2024-04-03 11:05:00,213.5,213.66,213.29,213.44,17110.0,203.1021,203.2543,202.9023,203.045,17110.0
2024-04-03 11:10:00,213.41,213.55,213.23,213.23,8356.0,203.0165,203.1497,202.8453,202.8453,8356.0
2024-04-03 11:15:00,213.26,213.59,213.26,213.52,21508.0,202.8738,203.1877,202.8738,203.1211,21508.0
2024-04-03 11:20:00,213.5,213.86,213.45,213.7,5538.0,203.1021,203.4446,203.0545,203.2924,5538.0
2024-04-03 11:25:00,213.64,213.73,213.51,213.51,2700.0,203.2353,203.3209,203.1116,203.1116,2700.0
2024-04-03 11:30:00,213.5,213.51,213.26,213.29,4950.0,203.1021,203.1116,202.8738,202.9023,4950.0
2024-04-03 11:35:00,213.16,213.49,213.15,213.38,7395.0,202.7787,203.0926,202.7691,202.9879,7395.0
2024-04-03 11:40:00,213.37,213.58,213.37,213.45,5456.0,202.9784,203.1782,202.9784,203.0545,5456.0
2024-04-03 11:45:00,213.45,213.53,213.34,213.49,5698.0,203.0545,203.1306,202.9499,203.0926,5698.0
2024-04-03 11:50:00,213.5,213.72,213.37,213.37,3680.0,203.1021,203.3114,202.9784,202.9784,3680.0
2024-04-03 11:55:00,213.46,213.5,213.28,213.35,6167.0,203.0641,203.1021,202.8928,202.9594,6167.0
2024-04-03 12:00:00,213.34,213.4,213.24,213.35,6003.0,202.9499,203.007,202.8548,202.9594,6003.0
2024-04-03 12:05:00,213.34,213.6,213.3,213.47,4497.0,202.9499,203.1972,202.9118,203.0736,4497.0
2024-04-03 12:10:00,213.42,213.68,213.34,213.59,4985.0,203.026,203.2733,202.9499,203.1877,4985.0
2024-04-03 12:15:00,213.54,213.75,213.54,213.71,1846.0,203.1402,203.3399,203.1402,203.3019,1846.0
2024-04-03 12:20:00,213.72,213.95,213.71,213.8,3474.0,203.3114,203.5302,203.3019,203.3875,3474.0
2024-04-03 12:25:00,213.79,213.8,213.61,213.66,6710.0,203.378,203.3875,203.2067,203.2543,6710.0
2024-04-03 12:30:00,213.63,213.63,213.21,213.45,24017.0,203.2258,203.2258,202.8262,203.0545,24017.0
2024-04-03 12:35:00,213.38,213.5,213.12,213.24,3000.0,202.9879,203.1021,202.7406,202.8548,3000.0
2024-04-03 12:40:00,213.2,213.44,213.19,213.44,3065.0,202.8167,203.045,202.8072,203.045,3065.0
2024-04-03 12:45:00,213.46,213.46,213.25,213.25,2000.0,203.0641,203.0641,202.8643,202.8643,2000.0
2024-04-03 12:50:00,213.23,213.3,212.9,212.9,5961.0,202.8453,202.9118,202.5313,202.5313,5961.0
2024-04-03 12:55:00,212.95,212.97,212.61,212.61,7893.0,202.5789,202.5979,202.2554,202.2554,7893.0
2024-04-03 13:00:00,212.62,212.83,212.55,212.69,14719.0,202.265,202.4647,202.1984,202.3316,14719.0
2024-04-03 13:05:00,212.69,212.74,212.6,212.7,1381.0,202.3316,202.3791,202.2459,202.3411,1381.0
2024-04-03 13:10:00,212.8,212.86,212.65,212.78,2823.0,202.4362,202.4933,202.2935,202.4172,2823.0
2024-04-03 13:15:00,212.81,212.81,212.55,212.8,3569.0,202.4457,202.4457,202.1984,202.4362,3569.0
2024-04-03 13:20:00,212.83,212.86,212.75,212.75,1937.0,202.4647,202.4933,202.3886,202.3886,1937.0
2024-04-03 13:25:00,212.78,212.91,212.73,212.73,2478.0,202.4172,202.5408,202.3696,202.3696,2478.0
2024-04-03 13:30:00,212.62,212.82,212.59,212.76,3777.0,202.265,202.4552,202.2364,202.3981,3777.0
2024-04-03 13:35:00,212.78,212.82,212.77,212.77,1100.0,202.4172,202.4552,202.4077,202.4077,1100.0
2024-04-03 13:40:00,212.81,212.86,212.5,212.5,3627.0,202.4457,202.4933,202.1508,202.1508,3627.0
2024-04-03 13:45:00,212.54,212.63,212.47,212.48,4819.0,202.1889,202.2745,202.1223,202.1318,4819.0
2024-04-03 13:50:00,212.45,212.72,212.44,212.72,5537.0,202.1032,202.3601,202.0937,202.3601,5537.0
2024-04-03 13:55:00,212.75,212.84,212.64,212.72,4853.0,202.3886,202.4742,202.284,202.3601,4853.0
2024-04-03 14:00:00,212.73,212.74,212.57,212.62,6282.0,202.3696,202.3791,202.2174,202.265,6282.0
2024-04-03 14:05:00,212.62,212.73,212.53,212.59,3427.0,202.265,202.3696,202.1793,202.2364,3427.0
2024-04-03 14:10:00,212.65,212.66,212.59,212.63,1249.0,202.2935,202.303,202.2364,202.2745,1249.0
2024-04-03 14:15:00,212.68,212.74,212.49,212.71,6992.0,202.322,202.3791,202.1413,202.3506,6992.0
2024-04-03 14:20:00,212.73,212.87,212.71,212.76,3015.0,202.3696,202.5028,202.3506,202.3981,3015.0
2024-04-03 14:25:00,212.68,212.86,212.65,212.75,6270.0,202.322,202.4933,202.2935,202.3886,6270.0
2024-04-03 14:30:00,212.73,212.73,212.52,212.52,13223.0,202.3696,202.3696,202.1698,202.1698,13223.0
2024-04-03 14:35:00,212.56,212.62,212.38,212.39,4280.0,202.2079,202.265,202.0367,202.0462,4280.0
2024-04-03 14:40:00,212.44,212.48,212.23,212.33,20931.0,202.0937,202.1318,201.894,201.9891,20931.0
2024-04-03 14:45:00,212.32,212.43,212.18,212.38,7100.0,201.9796,202.0842,201.8464,202.0367,7100.0
2024-04-03 14:50:00,212.36,212.4,212.1,212.16,35189.0,202.0176,202.0557,201.7703,201.8274,35189.0
2024-04-03 14:55:00,212.16,212.26,212.12,212.22,5837.0,201.8274,201.9225,201.7893,201.8844,5837.0
2024-04-03 15:00:00,212.23,212.74,212.23,212.74,2510.0,201.894,202.3791,201.894,202.3791,2510.0
2024-04-03 15:05:00,212.64,212.66,212.43,212.47,5800.0,202.284,202.303,202.0842,202.1223,5800.0
2024-04-03 15:10:00,212.41,212.59,212.26,212.36,3381.0,202.0652,202.2364,201.9225,202.0176,3381.0
2024-04-03 15:15:00,212.25,212.38,212.06,212.26,5492.0,201.913,202.0367,201.7322,201.9225,5492.0
2024-04-03 15:20:00,212.27,212.35,212.1,212.18,4100.0,201.932,202.0081,201.7703,201.8464,4100.0
2024-04-03 15:25:00,212.25,212.25,212.14,212.17,2468.0,201.913,201.913,201.8083,201.8369,2468.0
2024-04-03 15:30:00,212.24,212.49,212.21,212.41,5650.0,201.9035,202.1413,201.8749,202.0652,5650.0
2024-04-03 15:35:00,212.36,212.57,212.35,212.41,3763.0,202.0176,202.2174,202.0081,202.0652,3763.0
2024-04-03 15:40:00,212.48,212.53,212.28,212.31,9123.0,202.1318,202.1793,201.9415,201.9701,9123.0
2024-04-03 15:45:00,212.33,212.48,212.27,212.4,10639.0,201.9891,202.1318,201.932,202.0557,10639.0
2024-04-03 15:50:00,212.44,212.44,212.08,212.31,28157.0,202.0937,202.0937,201.7513,201.9701,28157.0
2024-04-03 15:55:00,212.33,212.55,211.97,212.0,114954.0,201.9891,202.1984,201.6466,201.6752,114954.0
2024-04-04 09:30:00,213.17,213.57,212.97,213.4,20866.0,202.7882,203.1687,202.5979,203.007,20866.0
2024-04-04 09:35:00,213.41,213.41,212.53,213.19,6774.0,203.0165,203.0165,202.1793,202.8072,6774.0
2024-04-04 09:40:00,213.3,213.68,213.18,213.64,2634.0,202.9118,203.2733,202.7977,203.2353,2634.0
2024-04-04 09:45:00,213.65,213.7,213.55,213.6,2650.0,203.2448,203.2924,203.1497,203.1972,2650.0
2024-04-04 09:50:00,213.61,213.63,213.35,213.58,3925.0,203.2067,203.2258,202.9594,203.1782,3925.0
2024-04-04 09:55:00,213.7,213.71,213.55,213.67,2236.0,203.2924,203.3019,203.1497,203.2638,2236.0
2024-04-04 10:00:00,213.59,213.94,213.56,213.84,9323.0,203.1877,203.5207,203.1592,203.4255,9323.0
2024-04-04 10:05:00,213.82,213.84,213.4,213.69,9898.0,203.4065,203.4255,203.007,203.2829,9898.0
2024-04-04 10:10:00,213.57,213.74,213.4,213.4,5198.0,203.1687,203.3304,203.007,203.007,5198.0
2024-04-04 10:15:00,213.46,213.5,213.11,213.13,6504.0,203.0641,203.1021,202.7311,202.7501,6504.0
2024-04-04 10:20:00,213.11,213.38,213.03,213.26,10522.0,202.7311,202.9879,202.655,202.8738,10522.0
2024-04-04 10:25:00,213.24,213.31,213.16,213.2,4081.0,202.8548,202.9214,202.7787,202.8167,4081.0
2024-04-04 10:30:00,213.12,213.14,212.91,212.91,5375.0,202.7406,202.7596,202.5408,202.5408,5375.0
2024-04-04 10:35:00,213.02,213.38,212.96,213.25,5641.0,202.6455,202.9879,202.5884,202.8643,5641.0
2024-04-04 10:40:00,213.25,213.46,213.18,213.41,10991.0,202.8643,203.0641,202.7977,203.0165,10991.0
2024-04-04 10:45:00,213.4,213.57,213.33,213.53,21119.0,203.007,203.1687,202.9404,203.1306,21119.0
2024-04-04 10:50:00,213.62,213.9,213.47,213.67,5763.0,203.2163,203.4826,203.0736,203.2638,5763.0
2024-04-04 10:55:00,213.74,213.75,213.52,213.57,4563.0,203.3304,203.3399,203.1211,203.1687,4563.0
2024-04-04 11:00:00,213.55,213.63,213.52,213.59,4376.0,203.1497,203.2258,203.1211,203.1877,4376.0
2024-04-04 11:05:00,213.54,213.59,213.21,213.21,5059.0,203.1402,203.1877,202.8262,202.8262,5059.0
2024-04-04 11:10:00,213.23,213.29,213.08,213.23,6850.0,202.8453,202.9023,202.7026,202.8453,6850.0
2024-04-04 11:15:00,213.18,213.26,213.13,213.18,4374.0,202.7977,202.8738,202.7501,202.7977,4374.0
2024-04-04 11:20:00,213.18,213.48,213.17,213.43,9633.0,202.7977,203.0831,202.7882,203.0355,9633.0
2024-04-04 11:25:00,213.43,213.55,213.37,213.49,45556.0,203.0355,203.1497,202.9784,203.0926,45556.0
2024-04-04 11:30:00,213.52,214.16,213.51,213.97,5016.0,203.1211,203.73,203.1116,203.5492,5016.0
2024-04-04 11:35:00,214.01,214.28,214.0,214.18,2294.0,203.5873,203.8441,203.5778,203.749,2294.0
2024-04-04 11:40:00,214.27,214.27,214.08,214.12,2208.0,203.8346,203.8346,203.6539,203.6919,2208.0
2024-04-04 11:45:00,214.13,214.26,214.12,214.19,3770.0,203.7014,203.8251,203.6919,203.7585,3770.0
2024-04-04 11:50:00,214.24,214.24,213.88,213.88,6357.0,203.8061,203.8061,203.4636,203.4636,6357.0
2024-04-04 11:55:00,213.88,213.98,213.5,213.55,6900.0,203.4636,203.5587,203.1021,203.1497,6900.0
2024-04-04 12:00:00,213.55,213.62,213.37,213.5,5883.0,203.1497,203.2163,202.9784,203.1021,5883.0
2024-04-04 12:05:00,213.53,213.78,213.42,213.66,9615.0,203.1306,203.3685,203.026,203.2543,9615.0
2024-04-04 12:10:00,213.59,213.71,213.55,213.63,34607.0,203.1877,203.3019,203.1497,203.2258,34607.0
2024-04-04 12:15:00,213.66,213.87,213.66,213.76,8267.0,203.2543,203.4541,203.2543,203.3494,8267.0
2024-04-04 12:20:00,213.72,213.73,213.6,213.61,4150.0,203.3114,203.3209,203.1972,203.2067,4150.0
2024-04-04 12:25:00,213.63,213.63,213.49,213.5,4110.0,203.2258,203.2258,203.0926,203.1021,4110.0
2024-04-04 12:30:00,213.46,213.57,213.42,213.44,4868.0,203.0641,203.1687,203.026,203.045,4868.0
2024-04-04 12:35:00,213.44,213.75,213.44,213.73,5211.0,203.045,203.3399,203.045,203.3209,5211.0
2024-04-04 12:40:00,213.72,213.74,213.55,213.59,11552.0,203.3114,203.3304,203.1497,203.1877,11552.0
2024-04-04 12:45:00,213.59,213.88,213.57,213.65,9077.0,203.1877,203.4636,203.1687,203.2448,9077.0
2024-04-04 12:50:00,213.6,213.74,213.57,213.72,2169.0,203.1972,203.3304,203.1687,203.3114,2169.0
2024-04-04 12:55:00,213.66,213.74,213.42,213.42,3707.0,203.2543,203.3304,203.026,203.026,3707.0
2024-04-04 13:00:00,213.46,213.62,213.46,213.62,3925.0,203.0641,203.2163,203.0641,203.2163,3925.0
2024-04-04 13:05:00,213.62,213.7,213.54,213.58,5227.0,203.2163,203.2924,203.1402,203.1782,5227.0
2024-04-04 13:10:00,213.58,213.6,213.49,213.51,5858.0,203.1782,203.1972,203.0926,203.1116,5858.0
2024-04-04 13:15:00,213.44,213.57,213.44,213.5,2658.0,203.045,203.1687,203.045,203.1021,2658.0
2024-04-04 13:20:00,213.44,213.56,213.38,213.39,3043.0,203.045,203.1592,202.9879,202.9975,3043.0
2024-04-04 13:25:00,213.47,213.49,213.44,213.45,3338.0,203.0736,203.0926,203.045,203.0545,3338.0
2024-04-04 13:30:00,213.45,213.46,213.12,213.12,4379.0,203.0545,203.0641,202.7406,202.7406,4379.0
2024-04-04 13:35:00,213.14,213.2,213.01,213.01,4298.0,202.7596,202.8167,202.636,202.636,4298.0
2024-04-04 13:40:00,213.01,213.01,212.73,212.89,6561.0,202.636,202.636,202.3696,202.5218,6561.0
2024-04-04 13:45:00,212.88,212.95,212.77,212.79,3485.0,202.5123,202.5789,202.4077,202.4267,3485.0
2024-04-04 13:50:00,212.77,212.77,212.65,212.71,2300.0,202.4077,202.4077,202.2935,202.3506,2300.0
2024-04-04 13:55:00,212.76,212.76,212.58,212.58,4545.0,202.3981,202.3981,202.2269,202.2269,4545.0
2024-04-04 14:00:00,212.55,212.62,212.47,212.59,6003.0,202.1984,202.265,202.1223,202.2364,6003.0
2024-04-04 14:05:00,212.62,212.73,212.53,212.55,5193.0,202.265,202.3696,202.1793,202.1984,5193.0
2024-04-04 14:10:00,212.5,212.75,212.47,212.63,1600.0,202.1508,202.3886,202.1223,202.2745,1600.0
2024-04-04 14:15:00,212.61,212.61,212.24,212.27,5748.0,202.2554,202.2554,201.9035,201.932,5748.0
2024-04-04 14:20:00,212.21,212.71,212.21,212.71,7274.0,201.8749,202.3506,201.8749,202.3506,7274.0
2024-04-04 14:25:00,212.66,212.71,212.28,212.28,3964.0,202.303,202.3506,201.9415,201.9415,3964.0
2024-04-04 14:30:00,212.24,212.29,211.95,211.99,17300.0,201.9035,201.951,201.6276,201.6656,17300.0
2024-04-04 14:35:00,212.09,212.43,212.08,212.4,19072.0,201.7608,202.0842,201.7513,202.0557,19072.0
2024-04-04 14:40:00,212.33,212.56,212.2,212.37,18334.0,201.9891,202.2079,201.8654,202.0271,18334.0
2024-04-04 14:45:00,212.39,212.8,212.38,212.8,2279.0,202.0462,202.4362,202.0367,202.4362,2279.0
2024-04-04 14:50:00,212.74,212.99,212.61,212.63,13273.0,202.3791,202.6169,202.2554,202.2745,13273.0
2024-04-04 14:55:00,212.53,212.61,212.43,212.61,3796.0,202.1793,202.2554,202.0842,202.2554,3796.0
2024-04-04 15:00:00,212.61,212.97,212.49,212.87,8432.0,202.2554,202.5979,202.1413,202.5028,8432.0
2024-04-04 15:05:00,212.91,213.34,212.88,212.89,100259.0,202.5408,202.9499,202.5123,202.5218,100259.0
2024-04-04 15:10:00,212.8,213.07,212.8,213.06,4923.0,202.4362,202.693,202.4362,202.6835,4923.0
2024-04-04 15:15:00,213.01,213.01,212.79,212.86,7689.0,202.636,202.636,202.4267,202.4933,7689.0
2024-04-04 15:20:00,212.93,212.95,212.67,212.84,10867.0,202.5599,202.5789,202.3125,202.4742,10867.0
2024-04-04 15:25:00,212.84,212.84,212.6,212.78,11606.0,202.4742,202.4742,202.2459,202.4172,11606.0
2024-04-04 15:30:00,212.81,212.92,212.61,212.64,18058.0,202.4457,202.5504,202.2554,202.284,18058.0
2024-04-04 15:35:00,212.65,212.69,212.1,212.21,57640.0,202.2935,202.3316,201.7703,201.8749,57640.0
2024-04-04 15:40:00,212.21,212.26,211.92,212.08,15649.0,201.8749,201.9225,201.5991,201.7513,15649.0
2024-04-04 15:45:00,212.1,212.38,211.98,212.38,18551.0,201.7703,202.0367,201.6561,202.0367,18551.0
2024-04-04 15:50:00,212.38,212.52,212.18,212.49,48825.0,202.0367,202.1698,201.8464,202.1413,48825.0
2024-04-04 15:55:00,212.41,212.49,212.08,212.19,99535.0,202.0652,202.1413,201.7513,201.8559,99535.0
2024-04-05 09:30:00,211.38,212.78,210.8,212.51,40641.0,201.0854,202.4172,200.5336,202.1603,40641.0
2024-04-05 09:35:00,212.67,212.72,211.49,211.49,21103.0,202.3125,202.3601,201.19,201.19,21103.0
2024-04-05 09:40:00,211.41,211.81,211.0,211.81,5183.0,201.1139,201.4944,200.7239,201.4944,5183.0
2024-04-05 09:45:00,211.77,212.26,211.47,212.08,15879.0,201.4564,201.9225,201.171,201.7513,15879.0
2024-04-05 09:50:00,211.93,212.04,211.78,211.87,5252.0,201.6086,201.7132,201.4659,201.5515,5252.0
2024-04-05 09:55:00,211.86,212.19,211.78,211.89,4387.0,201.542,201.8559,201.4659,201.5705,4387.0
2024-04-05 10:00:00,211.96,212.03,211.7,211.72,4133.0,201.6371,201.7037,201.3898,201.4088,4133.0
2024-04-05 10:05:00,211.92,212.3,211.89,212.24,5137.0,201.5991,201.9605,201.5705,201.9035,5137.0
2024-04-05 10:10:00,212.1,212.2,211.82,211.93,5780.0,201.7703,201.8654,201.5039,201.6086,5780.0
2024-04-05 10:15:00,211.89,212.04,211.88,211.97,2010.0,201.5705,201.7132,201.561,201.6466,2010.0
2024-04-05 10:20:00,211.98,211.99,211.67,211.81,4267.0,201.6561,201.6656,201.3612,201.4944,4267.0
2024-04-05 10:25:00,211.74,211.93,211.54,211.76,6512.0,201.4278,201.6086,201.2376,201.4468,6512.0
2024-04-05 10:30:00,211.78,211.8,211.66,211.8,900.0,201.4659,201.4849,201.3517,201.4849,900.0
2024-04-05 10:35:00,211.71,211.8,211.63,211.78,2915.0,201.3993,201.4849,201.3232,201.4659,2915.0
2024-04-05 10:40:00,211.78,211.9,211.75,211.9,6298.0,201.4659,201.58,201.4373,201.58,6298.0
2024-04-05 10:45:00,211.88,212.11,211.88,212.0,3803.0,201.561,201.7798,201.561,201.6752,3803.0
2024-04-05 10:50:00,212.07,212.21,212.05,212.15,1953.0,201.7417,201.8749,201.7227,201.8179,1953.0
2024-04-05 10:55:00,212.18,212.39,212.18,212.26,2213.0,201.8464,202.0462,201.8464,201.9225,2213.0
2024-04-05 11:00:00,212.34,212.34,211.82,212.06,2526.0,201.9986,201.9986,201.5039,201.7322,2526.0
2024-04-05 11:05:00,211.99,212.14,211.94,212.09,5575.0,201.6656,201.8083,201.6181,201.7608,5575.0
2024-04-05 11:10:00,212.3,212.35,212.19,212.23,1883.0,201.9605,202.0081,201.8559,201.894,1883.0
2024-04-05 11:15:00,212.12,212.2,212.01,212.12,2641.0,201.7893,201.8654,201.6847,201.7893,2641.0
2024-04-05 11:20:00,212.09,212.2,212.06,212.19,3148.0,201.7608,201.8654,201.7322,201.8559,3148.0
2024-04-05 11:25:00,212.16,212.45,212.16,212.44,3148.0,201.8274,202.1032,201.8274,202.0937,3148.0
2024-04-05 11:30:00,212.45,212.5,212.25,212.25,5747.0,202.1032,202.1508,201.913,201.913,5747.0
2024-04-05 11:35:00,212.26,212.38,212.24,212.33,953.0,201.9225,202.0367,201.9035,201.9891,953.0
2024-04-05 11:40:00,212.36,212.78,212.36,212.62,23581.0,202.0176,202.4172,202.0176,202.265,23581.0
2024-04-05 11:45:00,212.73,212.73,212.6,212.68,1418.0,202.3696,202.3696,202.2459,202.322,1418.0
2024-04-05 11:50:00,212.62,212.74,212.38,212.61,8226.0,202.265,202.3791,202.0367,202.2554,8226.0
2024-04-05 11:55:00,212.62,212.98,212.53,212.75,21106.0,202.265,202.6074,202.1793,202.3886,21106.0
2024-04-05 12:00:00,212.76,212.79,212.64,212.73,1604.0,202.3981,202.4267,202.284,202.3696,1604.0
2024-04-05 12:05:00,212.71,212.93,212.7,212.83,946.0,202.3506,202.5599,202.3411,202.4647,946.0
2024-04-05 12:10:00,212.89,213.0,212.83,212.99,1204.0,202.5218,202.6265,202.4647,202.6169,1204.0
2024-04-05 12:15:00,212.98,213.26,212.87,213.05,17643.0,202.6074,202.8738,202.5028,202.674,17643.0
2024-04-05 12:20:00,212.98,213.18,212.95,213.18,2541.0,202.6074,202.7977,202.5789,202.7977,2541.0
2024-04-05 12:25:00,213.13,213.24,213.0,213.07,4102.0,202.7501,202.8548,202.6265,202.693,4102.0
2024-04-05 12:30:00,212.93,213.07,212.71,212.79,3106.0,202.5599,202.693,202.3506,202.4267,3106.0
2024-04-05 12:35:00,212.73,212.88,212.7,212.79,3476.0,202.3696,202.5123,202.3411,202.4267,3476.0
2024-04-05 12:40:00,212.79,212.79,212.56,212.56,4331.0,202.4267,202.4267,202.2079,202.2079,4331.0
2024-04-05 12:45:00,212.62,212.74,212.54,212.55,3205.0,202.265,202.3791,202.1889,202.1984,3205.0
2024-04-05 12:50:00,212.61,212.71,212.61,212.7,900.0,202.2554,202.3506,202.2554,202.3411,900.0
2024-04-05 12:55:00,212.69,212.8,212.61,212.71,5369.0,202.3316,202.4362,202.2554,202.3506,5369.0
2024-04-05 13:00:00,212.67,212.74,212.5,212.51,2297.0,202.3125,202.3791,202.1508,202.1603,2297.0
2024-04-05 13:05:00,212.5,212.56,212.43,212.43,955.0,202.1508,202.2079,202.0842,202.0842,955.0
2024-04-05 13:10:00,212.39,212.41,212.28,212.28,1674.0,202.0462,202.0652,201.9415,201.9415,1674.0
2024-04-05 13:15:00,212.28,212.28,212.22,212.24,500.0,201.9415,201.9415,201.8844,201.9035,500.0
2024-04-05 13:20:00,212.3,212.33,212.22,212.25,3067.0,201.9605,201.9891,201.8844,201.913,3067.0
2024-04-05 13:25:00,212.36,212.4,212.24,212.4,1918.0,202.0176,202.0557,201.9035,202.0557,1918.0
2024-04-05 13:30:00,212.46,212.52,212.36,212.48,2864.0,202.1128,202.1698,202.0176,202.1318,2864.0
2024-04-05 13:35:00,212.51,212.58,212.48,212.58,3795.0,202.1603,202.2269,202.1318,202.2269,3795.0
2024-04-05 13:40:00,212.6,212.6,212.35,212.48,2559.0,202.2459,202.2459,202.0081,202.1318,2559.0
2024-04-05 13:45:00,212.4,212.41,212.18,212.27,9015.0,202.0557,202.0652,201.8464,201.932,9015.0
2024-04-05 13:50:00,212.24,212.27,212.19,212.19,1800.0,201.9035,201.932,201.8559,201.8559,1800.0
2024-04-05 13:55:00,212.19,212.3,211.93,212.11,8844.0,201.8559,201.9605,201.6086,201.7798,8844.0
2024-04-05 14:00:00,212.06,212.07,211.95,212.01,2022.0,201.7322,201.7417,201.6276,201.6847,2022.0
2024-04-05 14:05:00,212.01,212.29,212.01,212.22,9100.0,201.6847,201.951,201.6847,201.8844,9100.0
2024-04-05 14:10:00,212.23,212.27,212.06,212.06,4865.0,201.894,201.932,201.7322,201.7322,4865.0
2024-04-05 14:15:00,212.09,212.09,211.95,212.06,3473.0,201.7608,201.7608,201.6276,201.7322,3473.0
2024-04-05 14:20:00,211.95,212.15,211.9,211.95,4975.0,201.6276,201.8179,201.58,201.6276,4975.0
2024-04-05 14:25:00,211.93,211.99,211.87,211.88,3668.0,201.6086,201.6656,201.5515,201.561,3668.0
2024-04-05 14:30:00,211.89,211.9,211.77,211.78,4539.0,201.5705,201.58,201.4564,201.4659,4539.0
2024-04-05 14:35:00,211.78,211.92,211.63,211.65,4452.0,201.4659,201.5991,201.3232,201.3422,4452.0
2024-04-05 14:40:00,211.6,211.67,211.42,211.56,2700.0,201.2946,201.3612,201.1234,201.2566,2700.0
2024-04-05 14:45:00,211.54,211.54,211.38,211.49,3779.0,201.2376,201.2376,201.0854,201.19,3779.0
2024-04-05 14:50:00,211.53,211.53,211.36,211.46,2888.0,201.228,201.228,201.0663,201.1615,2888.0
2024-04-05 14:55:00,211.44,211.49,211.34,211.48,4027.0,201.1424,201.19,201.0473,201.1805,4027.0
2024-04-05 15:00:00,211.49,211.65,211.48,211.65,3475.0,201.19,201.3422,201.1805,201.3422,3475.0
2024-04-05 15:05:00,211.59,211.66,211.35,211.39,7990.0,201.2851,201.3517,201.0568,201.0949,7990.0
2024-04-05 15:10:00,211.38,211.44,211.24,211.44,10905.0,201.0854,201.1424,200.9522,201.1424,10905.0
2024-04-05 15:15:00,211.52,211.59,211.44,211.52,5654.0,201.2185,201.2851,201.1424,201.2185,5654.0
2024-04-05 15:20:00,211.53,211.53,211.25,211.25,6319.0,201.228,201.228,200.9617,200.9617,6319.0
2024-04-05 15:25:00,211.34,211.34,211.11,211.13,4393.0,201.0473,201.0473,200.8285,200.8475,4393.0
2024-04-05 15:30:00,211.07,211.41,211.07,211.4,8076.0,200.7905,201.1139,200.7905,201.1044,8076.0
2024-04-05 15:35:00,211.48,211.48,211.13,211.24,8068.0,201.1805,201.1805,200.8475,200.9522,8068.0
2024-04-05 15:40:00,211.24,211.27,211.04,211.04,8791.0,200.9522,200.9807,200.7619,200.7619,8791.0
2024-04-05 15:45:00,211.03,211.34,211.03,211.19,9381.0,200.7524,201.0473,200.7524,200.9046,9381.0
2024-04-05 15:50:00,211.17,211.28,210.93,211.28,28136.0,200.8856,200.9902,200.6573,200.9902,28136.0
2024-04-05 15:55:00,211.34,211.34,210.97,211.02,48628.0,201.0473,201.0473,200.6953,200.7429,48628.0
2024-04-08 09:30:00,211.04,211.52,210.17,211.13,22887.0,200.7619,201.2185,199.9343,200.8475,22887.0
2024-04-08 09:35:00,211.19,211.25,210.28,210.4,2800.0,200.9046,200.9617,200.0389,200.1531,2800.0
2024-04-08 09:40:00,210.74,210.84,210.47,210.75,5074.0,200.4765,200.5717,200.2197,200.486,5074.0
2024-04-08 09:45:00,210.76,210.94,210.56,210.84,3699.0,200.4955,200.6668,200.3053,200.5717,3699.0
2024-04-08 09:50:00,210.94,211.29,210.8,211.06,19881.0,200.6668,200.9997,200.5336,200.7809,19881.0
2024-04-08 09:55:00,211.08,211.1,210.8,210.8,4304.0,200.8,200.819,200.5336,200.5336,4304.0
2024-04-08 10:00:00,210.81,210.92,210.64,210.79,3749.0,200.5431,200.6478,200.3814,200.5241,3749.0
2024-04-08 10:05:00,210.79,211.2,210.76,211.19,29685.0,200.5241,200.9141,200.4955,200.9046,29685.0
2024-04-08 10:10:00,211.11,211.13,210.87,210.95,3861.0,200.8285,200.8475,200.6002,200.6763,3861.0
2024-04-08 10:15:00,210.95,211.01,210.72,210.95,18925.0,200.6763,200.7334,200.4575,200.6763,18925.0
2024-04-08 10:20:00,210.88,211.0,210.83,210.88,5324.0,200.6097,200.7239,200.5621,200.6097,5324.0
2024-04-08 10:25:00,210.91,210.92,210.72,210.87,7237.0,200.6382,200.6478,200.4575,200.6002,7237.0
2024-04-08 10:30:00,210.9,210.9,210.78,210.89,4456.0,200.6287,200.6287,200.5146,200.6192,4456.0
2024-04-08 10:35:00,210.88,211.02,210.78,211.01,4613.0,200.6097,200.7429,200.5146,200.7334,4613.0
2024-04-08 10:40:00,211.01,211.28,211.0,211.23,7666.0,200.7334,200.9902,200.7239,200.9427,7666.0
2024-04-08 10:45:00,211.23,211.91,211.22,211.91,12905.0,200.9427,201.5895,200.9331,201.5895,12905.0
2024-04-08 10:50:00,211.94,212.14,211.9,212.05,4941.0,201.6181,201.8083,201.58,201.7227,4941.0
2024-04-08 10:55:00,212.05,212.58,212.05,212.58,9294.0,201.7227,202.2269,201.7227,202.2269,9294.0
2024-04-08 11:00:00,212.53,212.67,212.46,212.62,5408.0,202.1793,202.3125,202.1128,202.265,5408.0
2024-04-08 11:05:00,212.58,212.58,212.32,212.37,4893.0,202.2269,202.2269,201.9796,202.0271,4893.0
2024-04-08 11:10:00,212.27,212.44,212.25,212.25,4052.0,201.932,202.0937,201.913,201.913,4052.0
2024-04-08 11:15:00,212.34,212.6,212.28,212.59,8615.0,201.9986,202.2459,201.9415,202.2364,8615.0
2024-04-08 11:20:00,212.56,212.78,212.56,212.78,3919.0,202.2079,202.4172,202.2079,202.4172,3919.0
2024-04-08 11:25:00,212.78,212.78,212.67,212.73,5557.0,202.4172,202.4172,202.3125,202.3696,5557.0
2024-04-08 11:30:00,212.7,212.93,212.69,212.93,28414.0,202.3411,202.5599,202.3316,202.5599,28414.0
2024-04-08 11:35:00,212.87,212.87,212.63,212.79,5195.0,202.5028,202.5028,202.2745,202.4267,5195.0
2024-04-08 11:40:00,212.84,212.94,212.71,212.75,4836.0,202.4742,202.5694,202.3506,202.3886,4836.0
2024-04-08 11:45:00,212.75,213.06,212.69,213.02,5823.0,202.3886,202.6835,202.3316,202.6455,5823.0
2024-04-08 11:50:00,213.06,213.33,212.99,213.33,4011.0,202.6835,202.9404,202.6169,202.9404,4011.0
2024-04-08 11:55:00,213.22,213.41,213.2,213.33,6866.0,202.8357,203.0165,202.8167,202.9404,6866.0
2024-04-08 12:00:00,213.33,213.38,213.24,213.38,5831.0,202.9404,202.9879,202.8548,202.9879,5831.0
2024-04-08 12:05:00,213.32,213.45,213.3,213.42,5009.0,202.9309,203.0545,202.9118,203.026,5009.0
2024-04-08 12:10:00,213.63,213.66,213.51,213.53,10688.0,203.2258,203.2543,203.1116,203.1306,10688.0
2024-04-08 12:15:00,213.55,213.78,213.53,213.72,7691.0,203.1497,203.3685,203.1306,203.3114,7691.0
2024-04-08 12:20:00,213.73,213.74,213.27,213.38,24396.0,203.3209,203.3304,202.8833,202.9879,24396.0
2024-04-08 12:25:00,213.43,213.54,213.42,213.54,4809.0,203.0355,203.1402,203.026,203.1402,4809.0
2024-04-08 12:30:00,213.52,213.52,213.37,213.48,2357.0,203.1211,203.1211,202.9784,203.0831,2357.0
2024-04-08 12:35:00,213.48,213.5,213.38,213.44,4841.0,203.0831,203.1021,202.9879,203.045,4841.0
2024-04-08 12:40:00,213.5,213.54,213.43,213.47,3793.0,203.1021,203.1402,203.0355,203.0736,3793.0
2024-04-08 12:45:00,213.56,213.9,213.35,213.9,19085.0,203.1592,203.4826,202.9594,203.4826,19085.0
2024-04-08 12:50:00,213.96,213.97,213.54,213.54,9462.0,203.5397,203.5492,203.1402,203.1402,9462.0
2024-04-08 12:55:00,213.61,213.9,213.54,213.9,9132.0,203.2067,203.4826,203.1402,203.4826,9132.0
2024-04-08 13:00:00,213.89,214.13,213.73,213.73,4500.0,203.4731,203.7014,203.3209,203.3209,4500.0
2024-04-08 13:05:00,213.71,213.79,213.7,213.78,3511.0,203.3019,203.378,203.2924,203.3685,3511.0
2024-04-08 13:10:00,213.76,213.86,213.7,213.78,12273.0,203.3494,203.4446,203.2924,203.3685,12273.0
2024-04-08 13:15:00,213.73,213.8,213.45,213.53,11529.0,203.3209,203.3875,203.0545,203.1306,11529.0
2024-04-08 13:20:00,213.62,213.73,213.57,213.66,6397.0,203.2163,203.3209,203.1687,203.2543,6397.0
2024-04-08 13:25:00,213.65,213.7,213.57,213.64,11274.0,203.2448,203.2924,203.1687,203.2353,11274.0
2024-04-08 13:30:00,213.56,213.65,213.39,213.59,4583.0,203.1592,203.2448,202.9975,203.1877,4583.0
2024-04-08 13:35:00,213.58,213.63,213.42,213.45,5158.0,203.1782,203.2258,203.026,203.0545,5158.0
2024-04-08 13:40:00,213.52,213.55,213.43,213.5,2773.0,203.1211,203.1497,203.0355,203.1021,2773.0
2024-04-08 13:45:00,213.49,213.63,213.49,213.53,2127.0,203.0926,203.2258,203.0926,203.1306,2127.0
2024-04-08 13:50:00,213.57,213.7,213.54,213.6,9155.0,203.1687,203.2924,203.1402,203.1972,9155.0
2024-04-08 13:55:00,213.57,213.81,213.51,213.81,12588.0,203.1687,203.397,203.1116,203.397,12588.0
2024-04-08 14:00:00,213.75,213.81,213.55,213.66,9446.0,203.3399,203.397,203.1497,203.2543,9446.0
2024-04-08 14:05:00,213.53,213.73,213.52,213.73,3309.0,203.1306,203.3209,203.1211,203.3209,3309.0
2024-04-08 14:10:00,213.79,213.85,213.61,213.66,12932.0,203.378,203.4351,203.2067,203.2543,12932.0
2024-04-08 14:15:00,213.72,213.72,213.55,213.63,1600.0,203.3114,203.3114,203.1497,203.2258,1600.0
2024-04-08 14:20:00,213.71,213.72,213.3,213.35,3036.0,203.3019,203.3114,202.9118,202.9594,3036.0
2024-04-08 14:25:00,213.35,213.4,213.15,213.15,10121.0,202.9594,203.007,202.7691,202.7691,10121.0
2024-04-08 14:30:00,213.16,213.25,213.12,213.13,10103.0,202.7787,202.8643,202.7406,202.7501,10103.0
2024-04-08 14:35:00,213.17,213.29,213.1,213.21,7000.0,202.7882,202.9023,202.7216,202.8262,7000.0
2024-04-08 14:40:00,213.21,213.21,213.02,213.09,4000.0,202.8262,202.8262,202.6455,202.7121,4000.0
2024-04-08 14:45:00,213.03,213.31,213.01,213.31,5348.0,202.655,202.9214,202.636,202.9214,5348.0
2024-04-08 14:50:00,213.25,213.41,213.25,213.35,9496.0,202.8643,203.0165,202.8643,202.9594,9496.0
2024-04-08 14:55:00,213.34,213.47,213.34,213.42,6698.0,202.9499,203.0736,202.9499,203.026,6698.0
2024-04-08 15:00:00,213.43,213.49,213.36,213.44,2863.0,203.0355,203.0926,202.9689,203.045,2863.0
2024-04-08 15:05:00,213.4,213.53,213.36,213.46,4458.0,203.007,203.1306,202.9689,203.0641,4458.0
2024-04-08 15:10:00,213.4,213.43,213.26,213.28,12616.0,203.007,203.0355,202.8738,202.8928,12616.0
2024-04-08 15:15:00,213.28,213.44,213.24,213.44,5902.0,202.8928,203.045,202.8548,203.045,5902.0
2024-04-08 15:20:00,213.47,213.47,213.22,213.23,3543.0,203.0736,203.0736,202.8357,202.8453,3543.0
2024-04-08 15:25:00,213.21,213.24,213.0,213.14,11317.0,202.8262,202.8548,202.6265,202.7596,11317.0
2024-04-08 15:30:00,213.1,213.36,213.09,213.18,10928.0,202.7216,202.9689,202.7121,202.7977,10928.0
2024-04-08 15:35:00,213.15,213.15,213.04,213.07,16795.0,202.7691,202.7691,202.6645,202.693,16795.0
2024-04-08 15:40:00,213.09,213.1,212.94,213.02,28041.0,202.7121,202.7216,202.5694,202.6455,28041.0
2024-04-08 15:45:00,213.06,213.09,212.74,213.0,35122.0,202.6835,202.7121,202.3791,202.6265,35122.0
2024-04-08 15:50:00,213.04,213.14,212.61,212.8,37657.0,202.6645,202.7596,202.2554,202.4362,37657.0
2024-04-08 15:55:00,212.77,212.96,212.57,212.57,72582.0,202.4077,202.5884,202.2174,202.2174,72582.0
2024-04-09 09:30:00,213.77,214.48,213.41,213.51,22014.0,203.359,204.0344,203.0165,203.1116,22014.0
2024-04-09 09:35:00,213.49,213.62,212.37,212.37,7760.0,203.0926,203.2163,202.0271,202.0271,7760.0
2024-04-09 09:40:00,212.15,212.15,211.1,211.34,8979.0,201.8179,201.8179,200.819,201.0473,8979.0
2024-04-09 09:45:00,211.2,211.37,210.16,210.46,12162.0,200.9141,201.0758,199.9248,200.2102,12162.0
2024-04-09 09:50:00,210.47,210.97,210.27,210.65,30088.0,200.2197,200.6953,200.0294,200.3909,30088.0
2024-04-09 09:55:00,210.67,211.13,210.38,210.46,28357.0,200.4099,200.8475,200.1341,200.2102,28357.0
2024-04-09 10:00:00,210.59,210.59,209.72,209.93,32833.0,200.3338,200.3338,199.5062,199.706,32833.0
2024-04-09 10:05:00,209.94,210.5,209.89,209.91,8087.0,199.7155,200.2482,199.6679,199.6869,8087.0
2024-04-09 10:10:00,209.91,209.91,209.27,209.34,7973.0,199.6869,199.6869,199.0781,199.1447,7973.0
2024-04-09 10:15:00,209.34,209.47,208.47,208.8,35266.0,199.1447,199.2684,198.3171,198.631,35266.0
2024-04-09 10:20:00,208.89,209.16,208.73,208.86,20418.0,198.7166,198.9735,198.5644,198.6881,20418.0
2024-04-09 10:25:00,208.87,209.67,208.72,209.55,18169.0,198.6976,199.4586,198.5549,199.3445,18169.0
2024-04-09 10:30:00,209.62,209.85,209.38,209.5,8421.0,199.4111,199.6299,199.1828,199.2969,8421.0
2024-04-09 10:35:00,209.65,209.81,209.31,209.69,11310.0,199.4396,199.5918,199.1162,199.4777,11310.0
2024-04-09 10:40:00,209.59,209.6,208.9,208.9,14761.0,199.3825,199.392,198.7261,198.7261,14761.0
2024-04-09 10:45:00,208.96,209.21,208.73,209.06,15799.0,198.7832,199.021,198.5644,198.8783,15799.0
2024-04-09 10:50:00,209.2,209.81,209.13,209.81,10261.0,199.0115,199.5918,198.9449,199.5918,10261.0
2024-04-09 10:55:00,209.65,209.7,209.28,209.41,6193.0,199.4396,199.4872,199.0876,199.2113,6193.0
2024-04-09 11:00:00,209.32,209.71,209.25,209.58,7828.0,199.1257,199.4967,199.0591,199.373,7828.0
2024-04-09 11:05:00,209.56,210.01,209.56,209.97,8701.0,199.354,199.7821,199.354,199.744,8701.0
2024-04-09 11:10:00,210.01,210.13,209.45,209.57,17143.0,199.7821,199.8962,199.2493,199.3635,17143.0
2024-04-09 11:15:00,209.58,210.12,209.56,210.11,19734.0,199.373,199.8867,199.354,199.8772,19734.0
2024-04-09 11:20:00,210.1,210.37,210.02,210.34,12954.0,199.8677,200.1245,199.7916,200.096,12954.0
2024-04-09 11:25:00,210.41,210.6,210.29,210.36,8974.0,200.1626,200.3433,200.0484,200.115,8974.0
2024-04-09 11:30:00,210.36,210.57,210.26,210.4,6090.0,200.115,200.3148,200.0199,200.1531,6090.0
2024-04-09 11:35:00,210.39,210.42,210.0,210.23,14093.0,200.1436,200.1721,199.7726,199.9914,14093.0
2024-04-09 11:40:00,210.33,210.53,210.2,210.45,8221.0,200.0865,200.2767,199.9628,200.2006,8221.0
2024-04-09 11:45:00,210.52,210.65,210.38,210.55,8413.0,200.2672,200.3909,200.1341,200.2958,8413.0
2024-04-09 11:50:00,210.53,210.76,210.44,210.76,8253.0,200.2767,200.4955,200.1911,200.4955,8253.0
2024-04-09 11:55:00,210.85,211.14,210.85,211.14,2640.0,200.5812,200.857,200.5812,200.857,2640.0
2024-04-09 12:00:00,211.07,211.33,211.06,211.28,7133.0,200.7905,201.0378,200.7809,200.9902,7133.0
2024-04-09 12:05:00,211.28,211.45,210.96,211.0,8701.0,200.9902,201.1519,200.6858,200.7239,8701.0
2024-04-09 12:10:00,211.05,211.55,211.04,211.43,6304.0,200.7714,201.2471,200.7619,201.1329,6304.0
2024-04-09 12:15:00,211.43,211.52,211.15,211.2,4345.0,201.1329,201.2185,200.8666,200.9141,4345.0
2024-04-09 12:20:00,211.17,211.21,210.92,211.07,33068.0,200.8856,200.9236,200.6478,200.7905,33068.0
2024-04-09 12:25:00,211.11,211.11,210.64,210.64,5874.0,200.8285,200.8285,200.3814,200.3814,5874.0
2024-04-09 12:30:00,210.71,211.27,210.67,211.12,12898.0,200.448,200.9807,200.4099,200.838,12898.0
2024-04-09 12:35:00,211.17,211.33,211.03,211.19,3466.0,200.8856,201.0378,200.7524,200.9046,3466.0
2024-04-09 12:40:00,211.3,211.33,211.2,211.25,2286.0,201.0092,201.0378,200.9141,200.9617,2286.0
2024-04-09 12:45:00,211.24,211.41,211.14,211.21,4160.0,200.9522,201.1139,200.857,200.9236,4160.0
2024-04-09 12:50:00,211.34,211.35,210.97,210.98,2362.0,201.0473,201.0568,200.6953,200.7048,2362.0
2024-04-09 12:55:00,211.05,211.2,211.04,211.11,2787.0,200.7714,200.9141,200.7619,200.8285,2787.0
2024-04-09 13:00:00,211.11,211.19,210.88,211.03,5445.0,200.8285,200.9046,200.6097,200.7524,5445.0
2024-04-09 13:05:00,211.02,211.18,211.01,211.07,2300.0,200.7429,200.8951,200.7334,200.7905,2300.0
2024-04-09 13:10:00,211.09,211.18,211.07,211.12,2278.0,200.8095,200.8951,200.7905,200.838,2278.0
2024-04-09 13:15:00,211.12,211.18,211.11,211.12,3625.0,200.838,200.8951,200.8285,200.838,3625.0
2024-04-09 13:20:00,211.13,211.18,211.06,211.13,3604.0,200.8475,200.8951,200.7809,200.8475,3604.0
2024-04-09 13:25:00,211.06,211.12,210.96,211.12,6273.0,200.7809,200.838,200.6858,200.838,6273.0
2024-04-09 13:30:00,211.12,211.2,211.07,211.14,3350.0,200.838,200.9141,200.7905,200.857,3350.0
2024-04-09 13:35:00,211.14,211.17,210.86,210.93,7240.0,200.857,200.8856,200.5907,200.6573,7240.0
2024-04-09 13:40:00,210.93,210.93,210.55,210.63,11901.0,200.6573,200.6573,200.2958,200.3719,11901.0
2024-04-09 13:45:00,210.69,210.69,210.44,210.58,4857.0,200.429,200.429,200.1911,200.3243,4857.0
2024-04-09 13:50:00,210.63,210.63,210.27,210.29,2541.0,200.3719,200.3719,200.0294,200.0484,2541.0
2024-04-09 13:55:00,210.36,210.45,210.05,210.07,5722.0,200.115,200.2006,199.8201,199.8392,5722.0
2024-04-09 14:00:00,210.09,210.19,210.05,210.09,4694.0,199.8582,199.9533,199.8201,199.8582,4694.0
2024-04-09 14:05:00,210.22,210.29,210.11,210.29,3900.0,199.9818,200.0484,199.8772,200.0484,3900.0
2024-04-09 14:10:00,210.28,210.29,210.05,210.11,6375.0,200.0389,200.0484,199.8201,199.8772,6375.0
2024-04-09 14:15:00,210.12,210.22,209.96,209.99,9703.0,199.8867,199.9818,199.7345,199.763,9703.0
2024-04-09 14:20:00,210.08,210.26,209.85,209.85,4637.0,199.8487,200.0199,199.6299,199.6299,4637.0
2024-04-09 14:25:00,209.87,209.94,209.69,209.79,3227.0,199.6489,199.7155,199.4777,199.5728,3227.0
2024-04-09 14:30:00,209.69,209.88,209.68,209.82,4135.0,199.4777,199.6584,199.4681,199.6013,4135.0
2024-04-09 14:35:00,209.82,209.9,209.7,209.74,3841.0,199.6013,199.6774,199.4872,199.5252,3841.0
2024-04-09 14:40:00,209.68,209.77,209.67,209.76,3701.0,199.4681,199.5538,199.4586,199.5442,3701.0
2024-04-09 14:45:00,209.78,209.81,209.68,209.78,3445.0,199.5633,199.5918,199.4681,199.5633,3445.0
2024-04-09 14:50:00,209.78,209.85,209.5,209.64,9939.0,199.5633,199.6299,199.2969,199.4301,9939.0
2024-04-09 14:55:00,209.64,209.67,209.54,209.63,2803.0,199.4301,199.4586,199.335,199.4206,2803.0
2024-04-09 15:00:00,209.62,209.62,209.3,209.37,4441.0,199.4111,199.4111,199.1067,199.1732,4441.0
2024-04-09 15:05:00,209.37,209.38,209.02,209.08,13123.0,199.1732,199.1828,198.8403,198.8974,13123.0
2024-04-09 15:10:00,209.08,209.11,208.87,208.96,8925.0,198.8974,198.9259,198.6976,198.7832,8925.0
2024-04-09 15:15:00,208.94,209.26,208.94,209.18,18149.0,198.7642,199.0686,198.7642,198.9925,18149.0
2024-04-09 15:20:00,209.21,209.58,209.2,209.34,11895.0,199.021,199.373,199.0115,199.1447,11895.0
2024-04-09 15:25:00,209.39,209.61,209.38,209.61,17108.0,199.1923,199.4016,199.1828,199.4016,17108.0
2024-04-09 15:30:00,209.64,209.77,209.34,209.39,14740.0,199.4301,199.5538,199.1447,199.1923,14740.0
2024-04-09 15:35:00,209.43,209.43,209.01,209.03,10001.0,199.2303,199.2303,198.8308,198.8498,10001.0
2024-04-09 15:40:00,209.06,209.18,208.89,209.15,24533.0,198.8783,198.9925,198.7166,198.964,24533.0
2024-04-09 15:45:00,209.17,209.17,208.85,209.09,13807.0,198.983,198.983,198.6786,198.9069,13807.0
2024-04-09 15:50:00,209.12,209.41,208.99,209.35,35690.0,198.9354,199.2113,198.8118,199.1542,35690.0
2024-04-09 15:55:00,209.39,209.8,209.39,209.78,80506.0,199.1923,199.5823,199.1923,199.5633,80506.0
2024-04-10 09:30:00,210.41,211.65,209.78,211.15,42906.0,200.1626,201.3422,199.5633,200.8666,42906.0
2024-04-10 09:35:00,210.98,211.26,209.95,210.33,10698.0,200.7048,200.9712,199.725,200.0865,10698.0
2024-04-10 09:40:00,210.33,210.82,209.82,210.45,18678.0,200.0865,200.5526,199.6013,200.2006,18678.0
2024-04-10 09:45:00,210.16,210.51,209.63,209.73,9305.0,199.9248,200.2577,199.4206,199.5157,9305.0
2024-04-10 09:50:00,209.68,210.24,209.65,210.19,11158.0,199.4681,200.0009,199.4396,199.9533,11158.0
2024-04-10 09:55:00,210.32,210.67,210.16,210.42,6452.0,200.077,200.4099,199.9248,200.1721,6452.0
2024-04-10 10:00:00,210.42,210.86,210.41,210.5,53012.0,200.1721,200.5907,200.1626,200.2482,53012.0
2024-04-10 10:05:00,210.58,211.73,210.49,211.73,47997.0,200.3243,201.4183,200.2387,201.4183,47997.0
2024-04-10 10:10:00,211.73,211.76,211.14,211.37,13081.0,201.4183,201.4468,200.857,201.0758,13081.0
2024-04-10 10:15:00,211.49,211.69,211.22,211.33,9881.0,201.19,201.3803,200.9331,201.0378,9881.0
2024-04-10 10:20:00,211.41,211.68,211.34,211.39,5050.0,201.1139,201.3707,201.0473,201.0949,5050.0
2024-04-10 10:25:00,211.44,211.57,211.07,211.5,11969.0,201.1424,201.2661,200.7905,201.1995,11969.0
2024-04-10 10:30:00,211.55,211.72,211.24,211.36,8891.0,201.2471,201.4088,200.9522,201.0663,8891.0
2024-04-10 10:35:00,211.36,211.59,211.33,211.5,12085.0,201.0663,201.2851,201.0378,201.1995,12085.0
2024-04-10 10:40:00,211.5,211.5,211.16,211.21,25462.0,201.1995,201.1995,200.8761,200.9236,25462.0
2024-04-10 10:45:00,211.27,211.84,211.2,211.61,19612.0,200.9807,201.5229,200.9141,201.3042,19612.0
2024-04-10 10:50:00,211.59,211.85,211.51,211.56,5721.0,201.2851,201.5325,201.209,201.2566,5721.0
2024-04-10 10:55:00,211.48,211.63,211.2,211.58,27793.0,201.1805,201.3232,200.9141,201.2756,27793.0
2024-04-10 11:00:00,211.59,211.6,211.16,211.16,5082.0,201.2851,201.2946,200.8761,200.8761,5082.0
2024-04-10 11:05:00,211.26,211.42,211.13,211.34,12213.0,200.9712,201.1234,200.8475,201.0473,12213.0
2024-04-10 11:10:00,211.35,211.65,211.28,211.6,11485.0,201.0568,201.3422,200.9902,201.2946,11485.0
2024-04-10 11:15:00,211.59,211.65,211.47,211.57,5384.0,201.2851,201.3422,201.171,201.2661,5384.0
2024-04-10 11:20:00,211.63,211.97,211.57,211.82,10652.0,201.3232,201.6466,201.2661,201.5039,10652.0
2024-04-10 11:25:00,211.82,211.88,211.65,211.8,12533.0,201.5039,201.561,201.3422,201.4849,12533.0
2024-04-10 11:30:00,211.8,211.8,211.24,211.34,22502.0,201.4849,201.4849,200.9522,201.0473,22502.0
2024-04-10 11:35:00,211.26,211.42,211.18,211.32,17834.0,200.9712,201.1234,200.8951,201.0283,17834.0
2024-04-10 11:40:00,211.32,211.32,211.1,211.19,12018.0,201.0283,201.0283,200.819,200.9046,12018.0
2024-04-10 11:45:00,211.18,211.63,211.18,211.52,4719.0,200.8951,201.3232,200.8951,201.2185,4719.0
2024-04-10 11:50:00,211.43,211.44,211.23,211.37,5375.0,201.1329,201.1424,200.9427,201.0758,5375.0
2024-04-10 11:55:00,211.37,211.46,211.23,211.4,3792.0,201.0758,201.1615,200.9427,201.1044,3792.0
2024-04-10 12:00:00,211.37,211.54,211.21,211.5,11561.0,201.0758,201.2376,200.9236,201.1995,11561.0
2024-04-10 12:05:00,211.56,211.67,211.42,211.52,7326.0,201.2566,201.3612,201.1234,201.2185,7326.0
2024-04-10 12:10:00,211.57,211.58,211.46,211.48,5372.0,201.2661,201.2756,201.1615,201.1805,5372.0
2024-04-10 12:15:00,211.53,211.6,211.46,211.6,8637.0,201.228,201.2946,201.1615,201.2946,8637.0
2024-04-10 12:20:00,211.53,211.54,211.34,211.43,13305.0,201.228,201.2376,201.0473,201.1329,13305.0
2024-04-10 12:25:00,211.41,211.5,210.95,210.96,19344.0,201.1139,201.1995,200.6763,200.6858,19344.0
2024-04-10 12:30:00,210.98,211.02,210.82,210.82,4106.0,200.7048,200.7429,200.5526,200.5526,4106.0
2024-04-10 12:35:00,210.81,210.87,210.62,210.62,7188.0,200.5431,200.6002,200.3624,200.3624,7188.0
2024-04-10 12:40:00,210.64,210.68,210.45,210.45,2977.0,200.3814,200.4194,200.2006,200.2006,2977.0
2024-04-10 12:45:00,210.49,210.6,210.44,210.56,4315.0,200.2387,200.3433,200.1911,200.3053,4315.0
2024-04-10 12:50:00,210.51,210.77,210.45,210.76,9198.0,200.2577,200.5051,200.2006,200.4955,9198.0
2024-04-10 12:55:00,210.71,211.06,210.71,210.94,10017.0,200.448,200.7809,200.448,200.6668,10017.0
2024-04-10 13:00:00,210.89,210.89,210.4,210.43,6246.0,200.6192,200.6192,200.1531,200.1816,6246.0
2024-04-10 13:05:00,210.28,210.53,210.11,210.42,9724.0,200.0389,200.2767,199.8772,200.1721,9724.0
2024-04-10 13:10:00,210.43,210.66,210.38,210.6,4013.0,200.1816,200.4004,200.1341,200.3433,4013.0
2024-04-10 13:15:00,210.59,211.0,210.53,210.98,6588.0,200.3338,200.7239,200.2767,200.7048,6588.0
2024-04-10 13:20:00,211.05,211.56,211.05,211.55,4256.0,200.7714,201.2566,200.7714,201.2471,4256.0
2024-04-10 13:25:00,211.53,211.69,211.37,211.64,37096.0,201.228,201.3803,201.0758,201.3327,37096.0
2024-04-10 13:30:00,211.52,211.75,211.37,211.55,7592.0,201.2185,201.4373,201.0758,201.2471,7592.0
2024-04-10 13:35:00,211.56,212.21,211.37,212.02,28053.0,201.2566,201.8749,201.0758,201.6942,28053.0
2024-04-10 13:40:00,211.86,211.86,211.61,211.72,6062.0,201.542,201.542,201.3042,201.4088,6062.0
2024-04-10 13:45:00,211.72,211.79,211.57,211.74,3806.0,201.4088,201.4754,201.2661,201.4278,3806.0
2024-04-10 13:50:00,211.86,211.88,211.62,211.81,4970.0,201.542,201.561,201.3137,201.4944,4970.0
2024-04-10 13:55:00,211.82,212.19,211.74,211.76,9821.0,201.5039,201.8559,201.4278,201.4468,9821.0
2024-04-10 14:00:00,211.84,212.08,211.69,211.96,5365.0,201.5229,201.7513,201.3803,201.6371,5365.0
2024-04-10 14:05:00,211.88,212.17,211.86,211.98,14789.0,201.561,201.8369,201.542,201.6561,14789.0
2024-04-10 14:10:00,212.0,212.18,211.93,212.14,6832.0,201.6752,201.8464,201.6086,201.8083,6832.0
2024-04-10 14:15:00,212.18,212.2,211.97,212.02,13617.0,201.8464,201.8654,201.6466,201.6942,13617.0
2024-04-10 14:20:00,212.12,212.31,212.04,212.05,9131.0,201.7893,201.9701,201.7132,201.7227,9131.0
2024-04-10 14:25:00,212.1,212.14,211.94,212.08,15214.0,201.7703,201.8083,201.6181,201.7513,15214.0
2024-04-10 14:30:00,212.1,212.3,212.1,212.26,5525.0,201.7703,201.9605,201.7703,201.9225,5525.0
2024-04-10 14:35:00,212.17,212.4,212.0,212.4,10905.0,201.8369,202.0557,201.6752,202.0557,10905.0
2024-04-10 14:40:00,212.31,212.44,212.27,212.37,8250.0,201.9701,202.0937,201.932,202.0271,8250.0
2024-04-10 14:45:00,212.37,212.37,212.03,212.06,29703.0,202.0271,202.0271,201.7037,201.7322,29703.0
2024-04-10 14:50:00,212.08,212.25,212.01,212.19,7206.0,201.7513,201.913,201.6847,201.8559,7206.0
2024-04-10 14:55:00,212.15,212.18,211.94,212.07,13925.0,201.8179,201.8464,201.6181,201.7417,13925.0
2024-04-10 15:00:00,212.04,212.32,212.04,212.18,7509.0,201.7132,201.9796,201.7132,201.8464,7509.0
2024-04-10 15:05:00,212.12,212.59,212.11,212.58,13014.0,201.7893,202.2364,201.7798,202.2269,13014.0
2024-04-10 15:10:00,212.65,213.16,212.61,213.15,22230.0,202.2935,202.7787,202.2554,202.7691,22230.0
2024-04-10 15:15:00,213.23,213.33,212.8,212.97,29174.0,202.8453,202.9404,202.4362,202.5979,29174.0
2024-04-10 15:20:00,212.93,213.11,212.85,213.07,12342.0,202.5599,202.7311,202.4838,202.693,12342.0
2024-04-10 15:25:00,212.99,213.26,212.97,213.26,36194.0,202.6169,202.8738,202.5979,202.8738,36194.0
2024-04-10 15:30:00,213.24,213.37,212.93,213.03,26010.0,202.8548,202.9784,202.5599,202.655,26010.0
2024-04-10 15:35:00,213.1,213.16,212.5,212.5,13195.0,202.7216,202.7787,202.1508,202.1508,13195.0
2024-04-10 15:40:00,212.56,213.02,212.5,212.98,17261.0,202.2079,202.6455,202.1508,202.6074,17261.0
2024-04-10 15:45:00,212.91,213.03,212.55,212.71,19037.0,202.5408,202.655,202.1984,202.3506,19037.0
2024-04-10 15:50:00,212.63,212.65,212.16,212.56,44650.0,202.2745,202.2935,201.8274,202.2079,44650.0
2024-04-10 15:55:00,212.54,212.54,211.97,211.99,130166.0,202.1889,202.1889,201.6466,201.6656,130166.0
2024-04-11 09:30:00,211.57,211.99,211.29,211.65,16462.0,201.2661,201.6656,200.9997,201.3422,16462.0
2024-04-11 09:35:00,211.58,211.58,211.23,211.24,4341.0,201.2756,201.2756,200.9427,200.9522,4341.0
2024-04-11 09:40:00,211.21,211.48,210.44,210.86,12553.0,200.9236,201.1805,200.1911,200.5907,12553.0
2024-04-11 09:45:00,211.03,211.63,210.87,211.39,3400.0,200.7524,201.3232,200.6002,201.0949,3400.0
2024-04-11 09:50:00,211.39,211.98,211.39,211.8,3425.0,201.0949,201.6561,201.0949,201.4849,3425.0
2024-04-11 09:55:00,211.83,212.26,211.63,212.14,3937.0,201.5134,201.9225,201.3232,201.8083,3937.0
2024-04-11 10:00:00,212.09,212.36,211.82,211.85,43442.0,201.7608,202.0176,201.5039,201.5325,43442.0
2024-04-11 10:05:00,211.83,211.83,211.2,211.42,6895.0,201.5134,201.5134,200.9141,201.1234,6895.0
2024-04-11 10:10:00,211.58,211.67,211.01,211.42,74577.0,201.2756,201.3612,200.7334,201.1234,74577.0
2024-04-11 10:15:00,211.49,211.69,210.71,210.98,14228.0,201.19,201.3803,200.448,200.7048,14228.0
2024-04-11 10:20:00,210.93,211.46,210.79,211.09,16398.0,200.6573,201.1615,200.5241,200.8095,16398.0
2024-04-11 10:25:00,211.09,212.19,211.07,212.03,59995.0,200.8095,201.8559,200.7905,201.7037,59995.0
2024-04-11 10:30:00,212.03,212.58,212.03,212.53,8167.0,201.7037,202.2269,201.7037,202.1793,8167.0
2024-04-11 10:35:00,212.58,212.58,212.07,212.38,15076.0,202.2269,202.2269,201.7417,202.0367,15076.0
2024-04-11 10:40:00,212.35,212.51,211.96,212.17,9680.0,202.0081,202.1603,201.6371,201.8369,9680.0
2024-04-11 10:45:00,212.2,212.37,211.91,211.95,13286.0,201.8654,202.0271,201.5895,201.6276,13286.0
2024-04-11 10:50:00,212.02,212.28,211.74,212.13,8398.0,201.6942,201.9415,201.4278,201.7988,8398.0
2024-04-11 10:55:00,212.17,212.19,211.7,211.7,5159.0,201.8369,201.8559,201.3898,201.3898,5159.0
2024-04-11 11:00:00,211.71,211.95,211.64,211.8,6139.0,201.3993,201.6276,201.3327,201.4849,6139.0
2024-04-11 11:05:00,211.8,211.98,211.63,211.92,4849.0,201.4849,201.6561,201.3232,201.5991,4849.0
2024-04-11 11:10:00,211.97,211.99,211.59,211.65,6892.0,201.6466,201.6656,201.2851,201.3422,6892.0
2024-04-11 11:15:00,211.68,211.85,211.57,211.75,28682.0,201.3707,201.5325,201.2661,201.4373,28682.0
2024-04-11 11:20:00,211.8,212.16,211.71,212.09,9923.0,201.4849,201.8274,201.3993,201.7608,9923.0
2024-04-11 11:25:00,212.09,212.49,212.08,212.37,3472.0,201.7608,202.1413,201.7513,202.0271,3472.0
2024-04-11 11:30:00,212.36,212.39,212.03,212.07,9775.0,202.0176,202.0462,201.7037,201.7417,9775.0
2024-04-11 11:35:00,212.05,212.07,211.8,211.8,4816.0,201.7227,201.7417,201.4849,201.4849,4816.0
2024-04-11 11:40:00,211.81,212.35,211.7,212.02,20471.0,201.4944,202.0081,201.3898,201.6942,20471.0
2024-04-11 11:45:00,211.92,212.22,211.92,212.19,2267.0,201.5991,201.8844,201.5991,201.8559,2267.0
2024-04-11 11:50:00,212.09,212.28,212.0,212.0,8925.0,201.7608,201.9415,201.6752,201.6752,8925.0
2024-04-11 11:55:00,212.0,212.23,211.95,212.02,7473.0,201.6752,201.894,201.6276,201.6942,7473.0
2024-04-11 12:00:00,212.03,212.12,211.87,212.06,4555.0,201.7037,201.7893,201.5515,201.7322,4555.0
2024-04-11 12:05:00,212.23,212.65,212.22,212.56,3303.0,201.894,202.2935,201.8844,202.2079,3303.0
2024-04-11 12:10:00,212.48,212.74,212.43,212.74,3841.0,202.1318,202.3791,202.0842,202.3791,3841.0
2024-04-11 12:15:00,212.75,212.78,212.39,212.53,6678.0,202.3886,202.4172,202.0462,202.1793,6678.0
2024-04-11 12:20:00,212.46,212.64,212.35,212.44,6433.0,202.1128,202.284,202.0081,202.0937,6433.0
2024-04-11 12:25:00,212.44,212.53,212.1,212.1,12339.0,202.0937,202.1793,201.7703,201.7703,12339.0
2024-04-11 12:30:00,212.18,212.45,211.99,212.17,16112.0,201.8464,202.1032,201.6656,201.8369,16112.0
2024-04-11 12:35:00,212.18,212.4,212.13,212.35,16120.0,201.8464,202.0557,201.7988,202.0081,16120.0
2024-04-11 12:40:00,212.39,212.54,212.36,212.42,3762.0,202.0462,202.1889,202.0176,202.0747,3762.0
2024-04-11 12:45:00,212.49,213.11,212.48,213.03,12651.0,202.1413,202.7311,202.1318,202.655,12651.0
2024-04-11 12:50:00,212.92,213.04,212.84,212.85,12487.0,202.5504,202.6645,202.4742,202.4838,12487.0
2024-04-11 12:55:00,212.86,213.05,212.67,212.78,13244.0,202.4933,202.674,202.3125,202.4172,13244.0
2024-04-11 13:00:00,212.75,213.06,212.63,213.06,7067.0,202.3886,202.6835,202.2745,202.6835,7067.0
2024-04-11 13:05:00,213.02,213.23,212.86,213.03,10607.0,202.6455,202.8453,202.4933,202.655,10607.0
2024-04-11 13:10:00,213.07,213.1,212.83,212.95,14532.0,202.693,202.7216,202.4647,202.5789,14532.0
2024-04-11 13:15:00,212.96,213.33,212.79,213.06,14408.0,202.5884,202.9404,202.4267,202.6835,14408.0
2024-04-11 13:20:00,213.22,213.45,213.13,213.28,4659.0,202.8357,203.0545,202.7501,202.8928,4659.0
2024-04-11 13:25:00,213.33,213.5,213.04,213.04,5096.0,202.9404,203.1021,202.6645,202.6645,5096.0
2024-04-11 13:30:00,213.07,213.14,213.0,213.06,2140.0,202.693,202.7596,202.6265,202.6835,2140.0
2024-04-11 13:35:00,213.06,213.09,212.88,212.92,5286.0,202.6835,202.7121,202.5123,202.5504,5286.0
2024-04-11 13:40:00,212.93,213.05,212.69,212.86,22783.0,202.5599,202.674,202.3316,202.4933,22783.0
2024-04-11 13:45:00,212.86,213.14,212.86,213.09,5041.0,202.4933,202.7596,202.4933,202.7121,5041.0
2024-04-11 13:50:00,213.15,213.37,213.05,213.31,3609.0,202.7691,202.9784,202.674,202.9214,3609.0
2024-04-11 13:55:00,213.38,213.43,213.08,213.19,8576.0,202.9879,203.0355,202.7026,202.8072,8576.0
2024-04-11 14:00:00,213.2,213.37,213.16,213.2,3413.0,202.8167,202.9784,202.7787,202.8167,3413.0
2024-04-11 14:05:00,213.25,213.53,213.21,213.39,5548.0,202.8643,203.1306,202.8262,202.9975,5548.0
2024-04-11 14:10:00,213.4,213.41,213.14,213.15,4325.0,203.007,203.0165,202.7596,202.7691,4325.0
2024-04-11 14:15:00,213.23,213.39,213.23,213.39,2389.0,202.8453,202.9975,202.8453,202.9975,2389.0
2024-04-11 14:20:00,213.27,213.33,213.15,213.23,4293.0,202.8833,202.9404,202.7691,202.8453,4293.0
2024-04-11 14:25:00,213.24,213.42,213.23,213.3,5929.0,202.8548,203.026,202.8453,202.9118,5929.0
2024-04-11 14:30:00,213.25,213.42,213.21,213.36,3228.0,202.8643,203.026,202.8262,202.9689,3228.0
2024-04-11 14:35:00,213.35,213.52,213.32,213.52,3163.0,202.9594,203.1211,202.9309,203.1211,3163.0
2024-04-11 14:40:00,213.5,213.52,213.34,213.43,4278.0,203.1021,203.1211,202.9499,203.0355,4278.0
2024-04-11 14:45:00,213.51,213.53,213.35,213.49,4281.0,203.1116,203.1306,202.9594,203.0926,4281.0
2024-04-11 14:50:00,213.52,213.68,213.44,213.68,3723.0,203.1211,203.2733,203.045,203.2733,3723.0
2024-04-11 14:55:00,213.62,213.81,213.62,213.79,2993.0,203.2163,203.397,203.2163,203.378,2993.0
2024-04-11 15:00:00,213.79,213.87,213.58,213.59,6831.0,203.378,203.4541,203.1782,203.1877,6831.0
2024-04-11 15:05:00,213.62,213.73,213.51,213.55,8150.0,203.2163,203.3209,203.1116,203.1497,8150.0
2024-04-11 15:10:00,213.57,213.57,213.23,213.24,25585.0,203.1687,203.1687,202.8453,202.8548,25585.0
2024-04-11 15:15:00,213.17,213.36,213.12,213.12,7539.0,202.7882,202.9689,202.7406,202.7406,7539.0
2024-04-11 15:20:00,213.16,213.32,213.09,213.29,6244.0,202.7787,202.9309,202.7121,202.9023,6244.0
2024-04-11 15:25:00,213.24,213.47,213.23,213.44,9978.0,202.8548,203.0736,202.8453,203.045,9978.0
2024-04-11 15:30:00,213.45,213.5,213.31,213.48,6130.0,203.0545,203.1021,202.9214,203.0831,6130.0
2024-04-11 15:35:00,213.49,213.5,213.1,213.28,13063.0,203.0926,203.1021,202.7216,202.8928,13063.0
2024-04-11 15:40:00,213.2,213.29,213.08,213.25,15807.0,202.8167,202.9023,202.7026,202.8643,15807.0
2024-04-11 15:45:00,213.25,213.44,213.23,213.37,17706.0,202.8643,203.045,202.8453,202.9784,17706.0
2024-04-11 15:50:00,213.35,213.53,213.11,213.52,22279.0,202.9594,203.1306,202.7311,203.1211,22279.0
2024-04-11 15:55:00,213.43,213.47,212.75,212.76,99285.0,203.0355,203.0736,202.3886,202.3981,99285.0
2024-04-12 09:30:00,212.4,212.41,211.52,212.27,16248.0,202.0557,202.0652,201.2185,201.932,16248.0
2024-04-12 09:35:00,212.35,212.61,212.05,212.05,3988.0,202.0081,202.2554,201.7227,201.7227,3988.0
2024-04-12 09:40:00,212.16,212.33,211.84,212.33,5601.0,201.8274,201.9891,201.5229,201.9891,5601.0
2024-04-12 09:45:00,212.33,212.84,212.33,212.71,6274.0,201.9891,202.4742,201.9891,202.3506,6274.0
2024-04-12 09:50:00,212.65,212.72,212.05,212.07,9740.0,202.2935,202.3601,201.7227,201.7417,9740.0
2024-04-12 09:55:00,212.05,212.19,211.83,211.9,4376.0,201.7227,201.8559,201.5134,201.58,4376.0
2024-04-12 10:00:00,211.81,212.01,211.65,211.89,5721.0,201.4944,201.6847,201.3422,201.5705,5721.0
2024-04-12 10:05:00,211.92,212.03,211.51,211.63,7854.0,201.5991,201.7037,201.209,201.3232,7854.0
2024-04-12 10:10:00,211.57,211.78,211.43,211.77,9427.0,201.2661,201.4659,201.1329,201.4564,9427.0
2024-04-12 10:15:00,211.62,211.69,211.44,211.6,16085.0,201.3137,201.3803,201.1424,201.2946,16085.0
2024-04-12 10:20:00,211.63,211.66,211.31,211.66,4895.0,201.3232,201.3517,201.0188,201.3517,4895.0
2024-04-12 10:25:00,211.54,211.61,211.29,211.36,6682.0,201.2376,201.3042,200.9997,201.0663,6682.0
2024-04-12 10:30:00,211.48,211.62,211.48,211.59,4241.0,201.1805,201.3137,201.1805,201.2851,4241.0
2024-04-12 10:35:00,211.52,211.71,211.42,211.71,7356.0,201.2185,201.3993,201.1234,201.3993,7356.0
2024-04-12 10:40:00,211.69,212.02,211.62,211.93,10080.0,201.3803,201.6942,201.3137,201.6086,10080.0
2024-04-12 10:45:00,212.01,212.34,212.0,212.28,4884.0,201.6847,201.9986,201.6752,201.9415,4884.0
2024-04-12 10:50:00,212.33,212.74,212.33,212.65,9515.0,201.9891,202.3791,201.9891,202.2935,9515.0
2024-04-12 10:55:00,212.64,212.79,212.43,212.44,9715.0,202.284,202.4267,202.0842,202.0937,9715.0
2024-04-12 11:00:00,212.45,212.45,212.07,212.22,8638.0,202.1032,202.1032,201.7417,201.8844,8638.0
2024-04-12 11:05:00,212.28,212.3,211.98,212.02,8861.0,201.9415,201.9605,201.6561,201.6942,8861.0
2024-04-12 11:10:00,212.02,212.22,211.84,212.17,11466.0,201.6942,201.8844,201.5229,201.8369,11466.0
2024-04-12 11:15:00,212.12,212.37,212.08,212.33,8636.0,201.7893,202.0271,201.7513,201.9891,8636.0
2024-04-12 11:20:00,212.33,212.33,211.94,212.01,7467.0,201.9891,201.9891,201.6181,201.6847,7467.0
2024-04-12 11:25:00,212.04,212.13,211.85,212.02,7570.0,201.7132,201.7988,201.5325,201.6942,7570.0
2024-04-12 11:30:00,212.03,212.11,211.91,212.05,4857.0,201.7037,201.7798,201.5895,201.7227,4857.0
2024-04-12 11:35:00,211.98,212.17,211.98,212.17,16638.0,201.6561,201.8369,201.6561,201.8369,16638.0
2024-04-12 11:40:00,212.18,212.21,212.03,212.05,10558.0,201.8464,201.8749,201.7037,201.7227,10558.0
2024-04-12 11:45:00,212.04,212.21,211.81,212.19,8127.0,201.7132,201.8749,201.4944,201.8559,8127.0
2024-04-12 11:50:00,212.27,212.27,212.0,212.1,6433.0,201.932,201.932,201.6752,201.7703,6433.0
2024-04-12 11:55:00,212.14,212.16,211.9,211.9,7399.0,201.8083,201.8274,201.58,201.58,7399.0
2024-04-12 12:00:00,211.86,211.91,211.65,211.71,2600.0,201.542,201.5895,201.3422,201.3993,2600.0
2024-04-12 12:05:00,211.64,211.64,211.42,211.46,3128.0,201.3327,201.3327,201.1234,201.1615,3128.0
2024-04-12 12:10:00,211.46,211.46,210.71,210.76,6180.0,201.1615,201.1615,200.448,200.4955,6180.0
2024-04-12 12:15:00,210.72,210.86,210.59,210.69,4887.0,200.4575,200.5907,200.3338,200.429,4887.0
2024-04-12 12:20:00,210.74,210.85,210.5,210.51,4768.0,200.4765,200.5812,200.2482,200.2577,4768.0
2024-04-12 12:25:00,210.57,210.57,210.23,210.23,3198.0,200.3148,200.3148,199.9914,199.9914,3198.0
2024-04-12 12:30:00,210.39,210.46,210.13,210.46,2600.0,200.1436,200.2102,199.8962,200.2102,2600.0
2024-04-12 12:35:00,210.44,210.49,210.09,210.15,2946.0,200.1911,200.2387,199.8582,199.9153,2946.0
2024-04-12 12:40:00,210.21,210.31,210.13,210.28,3899.0,199.9723,200.0675,199.8962,200.0389,3899.0
2024-04-12 12:45:00,210.28,210.54,210.23,210.52,3715.0,200.0389,200.2863,199.9914,200.2672,3715.0
2024-04-12 12:50:00,210.48,210.58,210.37,210.44,9004.0,200.2292,200.3243,200.1245,200.1911,9004.0
2024-04-12 12:55:00,210.42,210.42,210.22,210.34,3953.0,200.1721,200.1721,199.9818,200.096,3953.0
2024-04-12 13:00:00,210.4,210.42,210.3,210.41,1317.0,200.1531,200.1721,200.058,200.1626,1317.0
2024-04-12 13:05:00,210.35,210.45,210.11,210.14,11298.0,200.1055,200.2006,199.8772,199.9057,11298.0
2024-04-12 13:10:00,210.17,210.29,210.15,210.23,2128.0,199.9343,200.0484,199.9153,199.9914,2128.0
2024-04-12 13:15:00,210.3,210.51,210.25,210.41,2300.0,200.058,200.2577,200.0104,200.1626,2300.0
2024-04-12 13:20:00,210.4,210.4,210.12,210.16,2633.0,200.1531,200.1531,199.8867,199.9248,2633.0
2024-04-12 13:25:00,210.23,210.38,210.22,210.25,5421.0,199.9914,200.1341,199.9818,200.0104,5421.0
2024-04-12 13:30:00,210.26,210.28,210.12,210.19,4289.0,200.0199,200.0389,199.8867,199.9533,4289.0
2024-04-12 13:35:00,210.15,210.32,210.1,210.21,1812.0,199.9153,200.077,199.8677,199.9723,1812.0
2024-04-12 13:40:00,210.19,210.53,210.19,210.5,4358.0,199.9533,200.2767,199.9533,200.2482,4358.0
2024-04-12 13:45:00,210.53,210.66,210.51,210.51,8545.0,200.2767,200.4004,200.2577,200.2577,8545.0
2024-04-12 13:50:00,210.51,210.59,210.34,210.36,6396.0,200.2577,200.3338,200.096,200.115,6396.0
2024-04-12 13:55:00,210.29,210.45,210.24,210.29,3713.0,200.0484,200.2006,200.0009,200.0484,3713.0
2024-04-12 14:00:00,210.31,210.32,210.12,210.14,3120.0,200.0675,200.077,199.8867,199.9057,3120.0
2024-04-12 14:05:00,210.13,210.25,209.96,210.14,6678.0,199.8962,200.0104,199.7345,199.9057,6678.0
2024-04-12 14:10:00,210.11,210.25,210.04,210.14,3695.0,199.8772,200.0104,199.8106,199.9057,3695.0
2024-04-12 14:15:00,210.05,210.21,210.05,210.19,5268.0,199.8201,199.9723,199.8201,199.9533,5268.0
2024-04-12 14:20:00,210.25,210.29,210.0,210.03,9270.0,200.0104,200.0484,199.7726,199.8011,9270.0
2024-04-12 14:25:00,210.0,210.07,209.96,210.03,4303.0,199.7726,199.8392,199.7345,199.8011,4303.0
2024-04-12 14:30:00,210.11,210.18,209.94,210.0,6053.0,199.8772,199.9438,199.7155,199.7726,6053.0
2024-04-12 14:35:00,210.0,210.03,209.81,209.9,7844.0,199.7726,199.8011,199.5918,199.6774,7844.0
2024-04-12 14:40:00,209.84,209.96,209.68,209.83,6494.0,199.6204,199.7345,199.4681,199.6108,6494.0
2024-04-12 14:45:00,209.85,209.97,209.77,209.82,11053.0,199.6299,199.744,199.5538,199.6013,11053.0
2024-04-12 14:50:00,209.81,209.95,209.81,209.88,3717.0,199.5918,199.725,199.5918,199.6584,3717.0
2024-04-12 14:55:00,209.9,209.9,209.78,209.83,8109.0,199.6774,199.6774,199.5633,199.6108,8109.0
2024-04-12 15:00:00,209.82,209.83,209.5,209.56,8604.0,199.6013,199.6108,199.2969,199.354,8604.0
2024-04-12 15:05:00,209.56,209.85,209.55,209.79,12723.0,199.354,199.6299,199.3445,199.5728,12723.0
2024-04-12 15:10:00,209.82,209.84,209.7,209.8,8353.0,199.6013,199.6204,199.4872,199.5823,8353.0
2024-04-12 15:15:00,209.78,210.05,209.67,210.02,11216.0,199.5633,199.8201,199.4586,199.7916,11216.0
2024-04-12 15:20:00,209.98,210.11,209.82,209.89,14678.0,199.7535,199.8772,199.6013,199.6679,14678.0
2024-04-12 15:25:00,209.9,209.94,209.7,209.72,11430.0,199.6774,199.7155,199.4872,199.5062,11430.0
2024-04-12 15:30:00,209.76,209.79,209.65,209.72,11096.0,199.5442,199.5728,199.4396,199.5062,11096.0
2024-04-12 15:35:00,209.68,209.68,209.29,209.36,9148.0,199.4681,199.4681,199.0971,199.1637,9148.0
2024-04-12 15:40:00,209.3,209.71,209.3,209.68,13065.0,199.1067,199.4967,199.1067,199.4681,13065.0
2024-04-12 15:45:00,209.67,209.88,209.43,209.61,15078.0,199.4586,199.6584,199.2303,199.4016,15078.0
2024-04-12 15:50:00,209.56,209.84,209.51,209.59,35567.0,199.354,199.6204,199.3064,199.3825,35567.0
2024-04-12 15:55:00,209.64,209.83,209.44,209.49,96965.0,199.4301,199.6108,199.2398,199.2874,96965.0
2024-04-15 09:30:00,211.04,211.95,210.47,211.62,22529.0,200.7619,201.6276,200.2197,201.3137,22529.0
2024-04-15 09:35:00,211.61,212.1,210.89,211.42,10789.0,201.3042,201.7703,200.6192,201.1234,10789.0
2024-04-15 09:40:00,211.43,211.43,210.78,210.81,6824.0,201.1329,201.1329,200.5146,200.5431,6824.0
2024-04-15 09:45:00,210.82,211.0,210.3,210.55,15289.0,200.5526,200.7239,200.058,200.2958,15289.0
2024-04-15 09:50:00,210.68,210.83,210.56,210.83,3258.0,200.4194,200.5621,200.3053,200.5621,3258.0
2024-04-15 09:55:00,210.81,211.08,210.74,211.02,10256.0,200.5431,200.8,200.4765,200.7429,10256.0
2024-04-15 10:00:00,211.06,211.06,210.59,210.84,7487.0,200.7809,200.7809,200.3338,200.5717,7487.0
2024-04-15 10:05:00,210.88,210.88,210.37,210.48,25875.0,200.6097,200.6097,200.1245,200.2292,25875.0
2024-04-15 10:10:00,210.57,210.57,209.66,209.83,9518.0,200.3148,200.3148,199.4491,199.6108,9518.0
2024-04-15 10:15:00,209.98,210.17,209.88,210.1,4311.0,199.7535,199.9343,199.6584,199.8677,4311.0
2024-04-15 10:20:00,210.1,210.1,209.62,209.66,5289.0,199.8677,199.8677,199.4111,199.4491,5289.0
2024-04-15 10:25:00,209.66,209.66,209.35,209.55,11876.0,199.4491,199.4491,199.1542,199.3445,11876.0
2024-04-15 10:30:00,209.53,209.72,209.38,209.53,17784.0,199.3255,199.5062,199.1828,199.3255,17784.0
2024-04-15 10:35:00,209.47,209.49,209.0,209.03,13575.0,199.2684,199.2874,198.8213,198.8498,13575.0
2024-04-15 10:40:00,209.03,209.51,208.94,209.44,21273.0,198.8498,199.3064,198.7642,199.2398,21273.0
2024-04-15 10:45:00,209.34,209.64,209.29,209.64,6407.0,199.1447,199.4301,199.0971,199.4301,6407.0
2024-04-15 10:50:00,209.6,209.84,209.5,209.72,13127.0,199.392,199.6204,199.2969,199.5062,13127.0
2024-04-15 10:55:00,209.82,209.95,209.54,209.56,7619.0,199.6013,199.725,199.335,199.354,7619.0
2024-04-15 11:00:00,209.55,209.69,209.44,209.62,20367.0,199.3445,199.4777,199.2398,199.4111,20367.0
2024-04-15 11:05:00,209.71,209.98,209.59,209.6,15262.0,199.4967,199.7535,199.3825,199.392,15262.0
2024-04-15 11:10:00,209.54,209.6,209.31,209.33,5577.0,199.335,199.392,199.1162,199.1352,5577.0
2024-04-15 11:15:00,209.33,209.33,209.14,209.2,18607.0,199.1352,199.1352,198.9544,199.0115,18607.0
2024-04-15 11:20:00,209.19,209.38,209.11,209.22,2249.0,199.002,199.1828,198.9259,199.0305,2249.0
2024-04-15 11:25:00,209.34,209.41,209.02,209.06,4720.0,199.1447,199.2113,198.8403,198.8783,4720.0
2024-04-15 11:30:00,209.11,209.11,208.78,209.07,11312.0,198.9259,198.9259,198.612,198.8879,11312.0
2024-04-15 11:35:00,209.15,209.28,209.0,209.28,7207.0,198.964,199.0876,198.8213,199.0876,7207.0
2024-04-15 11:40:00,209.28,209.58,209.25,209.49,6916.0,199.0876,199.373,199.0591,199.2874,6916.0
2024-04-15 11:45:00,209.56,209.82,209.52,209.52,8246.0,199.354,199.6013,199.3159,199.3159,8246.0
2024-04-15 11:50:00,209.45,209.6,209.45,209.5,4109.0,199.2493,199.392,199.2493,199.2969,4109.0
2024-04-15 11:55:00,209.53,209.59,209.39,209.5,8098.0,199.3255,199.3825,199.1923,199.2969,8098.0
2024-04-15 12:00:00,209.48,209.54,209.46,209.48,2414.0,199.2779,199.335,199.2589,199.2779,2414.0
2024-04-15 12:05:00,209.53,209.53,209.37,209.43,12087.0,199.3255,199.3255,199.1732,199.2303,12087.0
2024-04-15 12:10:00,209.39,209.52,209.36,209.46,5009.0,199.1923,199.3159,199.1637,199.2589,5009.0
2024-04-15 12:15:00,209.51,209.52,209.25,209.4,6586.0,199.3064,199.3159,199.0591,199.2018,6586.0
2024-04-15 12:20:00,209.34,209.42,209.29,209.3,2795.0,199.1447,199.2208,199.0971,199.1067,2795.0
2024-04-15 12:25:00,209.28,209.28,209.04,209.17,4686.0,199.0876,199.0876,198.8593,198.983,4686.0
2024-04-15 12:30:00,209.09,209.2,208.92,208.94,9852.0,198.9069,199.0115,198.7452,198.7642,9852.0
2024-04-15 12:35:00,208.94,208.99,208.74,208.99,5172.0,198.7642,198.8118,198.5739,198.8118,5172.0
2024-04-15 12:40:00,209.07,209.13,208.95,208.99,4673.0,198.8879,198.9449,198.7737,198.8118,4673.0
2024-04-15 12:45:00,208.94,209.03,208.83,208.84,5506.0,198.7642,198.8498,198.6595,198.6691,5506.0
2024-04-15 12:50:00,208.93,208.93,208.74,208.76,6148.0,198.7547,198.7547,198.5739,198.593,6148.0
2024-04-15 12:55:00,208.72,208.76,208.55,208.69,22543.0,198.5549,198.593,198.3932,198.5264,22543.0
2024-04-15 13:00:00,208.69,208.69,208.49,208.49,9405.0,198.5264,198.5264,198.3361,198.3361,9405.0
2024-04-15 13:05:00,208.54,208.73,208.44,208.57,15890.0,198.3837,198.5644,198.2885,198.4122,15890.0
2024-04-15 13:10:00,208.57,208.57,208.31,208.47,5195.0,198.4122,198.4122,198.1649,198.3171,5195.0
2024-04-15 13:15:00,208.47,208.47,208.08,208.09,4000.0,198.3171,198.3171,197.9461,197.9556,4000.0
2024-04-15 13:20:00,208.1,208.3,208.09,208.19,13367.0,197.9651,198.1554,197.9556,198.0507,13367.0
2024-04-15 13:25:00,208.21,208.21,207.78,207.94,4686.0,198.0697,198.0697,197.6607,197.8129,4686.0
2024-04-15 13:30:00,207.85,207.85,207.37,207.77,10523.0,197.7273,197.7273,197.2706,197.6512,10523.0
2024-04-15 13:35:00,207.81,208.08,207.81,207.92,3727.0,197.6892,197.9461,197.6892,197.7939,3727.0
2024-04-15 13:40:00,207.85,208.18,207.84,207.9,5507.0,197.7273,198.0412,197.7178,197.7748,5507.0
2024-04-15 13:45:00,207.93,207.99,207.63,207.63,4385.0,197.8034,197.8605,197.518,197.518,4385.0
2024-04-15 13:50:00,207.67,207.7,207.48,207.6,6304.0,197.556,197.5846,197.3753,197.4894,6304.0
2024-04-15 13:55:00,207.56,207.6,207.32,207.38,21794.0,197.4514,197.4894,197.2231,197.2802,21794.0
2024-04-15 14:00:00,207.42,207.54,207.23,207.37,24716.0,197.3182,197.4324,197.1375,197.2706,24716.0
2024-04-15 14:05:00,207.38,207.53,207.11,207.21,22324.0,197.2802,197.4229,197.0233,197.1184,22324.0
2024-04-15 14:10:00,207.14,207.29,207.03,207.28,8024.0,197.0518,197.1945,196.9472,197.185,8024.0
2024-04-15 14:15:00,207.28,207.41,207.19,207.32,7748.0,197.185,197.3087,197.0994,197.2231,7748.0
2024-04-15 14:20:00,207.37,207.41,206.92,206.92,10453.0,197.2706,197.3087,196.8426,196.8426,10453.0
2024-04-15 14:25:00,206.92,207.08,206.85,206.91,10493.0,196.8426,196.9948,196.776,196.8331,10493.0
2024-04-15 14:30:00,206.83,207.1,206.79,207.02,11793.0,196.7569,197.0138,196.7189,196.9377,11793.0
2024-04-15 14:35:00,207.09,207.22,206.88,206.98,18291.0,197.0043,197.128,196.8045,196.8996,18291.0
2024-04-15 14:40:00,206.93,206.98,206.73,206.75,10956.0,196.8521,196.8996,196.6618,196.6808,10956.0
2024-04-15 14:45:00,206.71,206.79,206.57,206.59,12887.0,196.6428,196.7189,196.5096,196.5286,12887.0
2024-04-15 14:50:00,206.58,206.58,206.23,206.36,22489.0,196.5191,196.5191,196.1862,196.3098,22489.0
2024-04-15 14:55:00,206.34,206.65,206.34,206.57,21294.0,196.2908,196.5857,196.2908,196.5096,21294.0
2024-04-15 15:00:00,206.59,206.63,206.31,206.31,14202.0,196.5286,196.5667,196.2623,196.2623,14202.0
2024-04-15 15:05:00,206.22,206.52,206.14,206.47,21222.0,196.1767,196.462,196.1006,196.4145,21222.0
2024-04-15 15:10:00,206.63,206.7,206.45,206.62,9863.0,196.5667,196.6333,196.3955,196.5572,9863.0
2024-04-15 15:15:00,206.59,206.59,206.32,206.33,5191.0,196.5286,196.5286,196.2718,196.2813,5191.0
2024-04-15 15:20:00,206.33,206.65,206.3,206.38,18483.0,196.2813,196.5857,196.2528,196.3289,18483.0
2024-04-15 15:25:00,206.37,206.57,206.36,206.53,19943.0,196.3194,196.5096,196.3098,196.4716,19943.0
2024-04-15 15:30:00,206.51,206.87,206.5,206.58,20202.0,196.4525,196.795,196.443,196.5191,20202.0
2024-04-15 15:35:00,206.56,206.56,206.14,206.45,18671.0,196.5001,196.5001,196.1006,196.3955,18671.0
2024-04-15 15:40:00,206.45,206.5,206.19,206.24,11357.0,196.3955,196.443,196.1481,196.1957,11357.0
2024-04-15 15:45:00,206.26,206.56,206.07,206.5,33562.0,196.2147,196.5001,196.034,196.443,33562.0
2024-04-15 15:50:00,206.47,206.73,206.32,206.71,54225.0,196.4145,196.6618,196.2718,196.6428,54225.0
2024-04-15 15:55:00,206.67,206.67,206.11,206.19,160515.0,196.6047,196.6047,196.072,196.1481,160515.0
2024-04-16 09:30:00,207.35,208.75,206.85,208.66,20847.0,197.2516,198.5834,196.776,198.4978,20847.0
2024-04-16 09:35:00,208.62,208.68,207.57,207.89,20695.0,198.4598,198.5168,197.4609,197.7653,20695.0
2024-04-16 09:40:00,207.52,207.82,207.44,207.82,3180.0,197.4133,197.6987,197.3372,197.6987,3180.0
2024-04-16 09:45:00,207.75,207.83,206.97,207.23,3500.0,197.6321,197.7082,196.8901,197.1375,3500.0
2024-04-16 09:50:00,207.25,207.5,207.14,207.2,7077.0,197.1565,197.3943,197.0518,197.1089,7077.0
2024-04-16 09:55:00,207.14,207.32,207.03,207.09,14156.0,197.0518,197.2231,196.9472,197.0043,14156.0
2024-04-16 10:00:00,207.0,207.03,206.79,206.84,4413.0,196.9187,196.9472,196.7189,196.7665,4413.0
2024-04-16 10:05:00,206.75,206.94,206.64,206.73,6293.0,196.6808,196.8616,196.5762,196.6618,6293.0
2024-04-16 10:10:00,206.77,207.17,206.66,207.17,10142.0,196.6999,197.0804,196.5952,197.0804,10142.0
2024-04-16 10:15:00,207.18,207.23,206.84,207.05,5579.0,197.0899,197.1375,196.7665,196.9662,5579.0
2024-04-16 10:20:00,206.92,207.06,206.8,206.87,4232.0,196.8426,196.9757,196.7284,196.795,4232.0
2024-04-16 10:25:00,206.76,206.78,206.17,206.51,10275.0,196.6904,196.7094,196.1291,196.4525,10275.0
2024-04-16 10:30:00,206.47,206.74,206.46,206.59,3400.0,196.4145,196.6713,196.405,196.5286,3400.0
2024-04-16 10:35:00,206.65,206.74,206.4,206.65,3419.0,196.5857,196.6713,196.3479,196.5857,3419.0
2024-04-16 10:40:00,206.66,206.82,206.61,206.68,17175.0,196.5952,196.7474,196.5477,196.6143,17175.0
2024-04-16 10:45:00,206.67,206.85,206.62,206.7,5597.0,196.6047,196.776,196.5572,196.6333,5597.0
2024-04-16 10:50:00,206.65,206.66,206.24,206.25,3161.0,196.5857,196.5952,196.1957,196.2052,3161.0
2024-04-16 10:55:00,206.24,206.38,206.15,206.38,4260.0,196.1957,196.3289,196.1101,196.3289,4260.0
2024-04-16 11:00:00,206.44,206.61,206.37,206.45,3000.0,196.3859,196.5477,196.3194,196.3955,3000.0
2024-04-16 11:05:00,206.46,206.55,206.29,206.49,6354.0,196.405,196.4906,196.2432,196.4335,6354.0
2024-04-16 11:10:00,206.49,206.65,206.31,206.46,5175.0,196.4335,196.5857,196.2623,196.405,5175.0
2024-04-16 11:15:00,206.5,206.59,206.39,206.43,6004.0,196.443,196.5286,196.3384,196.3764,6004.0
2024-04-16 11:20:00,206.5,206.76,206.38,206.65,6113.0,196.443,196.6904,196.3289,196.5857,6113.0
2024-04-16 11:25:00,206.68,206.75,206.57,206.72,4771.0,196.6143,196.6808,196.5096,196.6523,4771.0
2024-04-16 11:30:00,206.72,206.84,206.57,206.75,5047.0,196.6523,196.7665,196.5096,196.6808,5047.0
2024-04-16 11:35:00,206.79,206.84,206.65,206.68,5431.0,196.7189,196.7665,196.5857,196.6143,5431.0
2024-04-16 11:40:00,206.68,206.83,206.68,206.81,3585.0,196.6143,196.7569,196.6143,196.7379,3585.0
2024-04-16 11:45:00,206.72,206.9,206.66,206.71,4475.0,196.6523,196.8235,196.5952,196.6428,4475.0
2024-04-16 11:50:00,206.71,206.84,206.7,206.78,6094.0,196.6428,196.7665,196.6333,196.7094,6094.0
2024-04-16 11:55:00,206.8,206.92,206.43,206.44,8231.0,196.7284,196.8426,196.3764,196.3859,8231.0
2024-04-16 12:00:00,206.46,206.58,206.46,206.49,1910.0,196.405,196.5191,196.405,196.4335,1910.0
2024-04-16 12:05:00,206.53,206.64,206.38,206.6,2123.0,196.4716,196.5762,196.3289,196.5381,2123.0
2024-04-16 12:10:00,206.56,206.62,206.42,206.58,3207.0,196.5001,196.5572,196.3669,196.5191,3207.0
2024-04-16 12:15:00,206.62,206.62,206.52,206.58,3770.0,196.5572,196.5572,196.462,196.5191,3770.0
2024-04-16 12:20:00,206.57,206.73,206.57,206.59,3960.0,196.5096,196.6618,196.5096,196.5286,3960.0
2024-04-16 12:25:00,206.63,206.67,206.5,206.5,2486.0,196.5667,196.6047,196.443,196.443,2486.0
2024-04-16 12:30:00,206.56,206.69,206.48,206.48,2832.0,196.5001,196.6238,196.424,196.424,2832.0
2024-04-16 12:35:00,206.54,206.54,206.37,206.41,4064.0,196.4811,196.4811,196.3194,196.3574,4064.0
2024-04-16 12:40:00,206.42,206.58,206.41,206.51,3449.0,196.3669,196.5191,196.3574,196.4525,3449.0
2024-04-16 12:45:00,206.58,206.65,206.46,206.65,3930.0,196.5191,196.5857,196.405,196.5857,3930.0
2024-04-16 12:50:00,206.68,206.81,206.67,206.73,5150.0,196.6143,196.7379,196.6047,196.6618,5150.0
2024-04-16 12:55:00,206.75,206.77,206.61,206.62,5202.0,196.6808,196.6999,196.5477,196.5572,5202.0
2024-04-16 13:00:00,206.58,206.58,206.35,206.36,3050.0,196.5191,196.5191,196.3003,196.3098,3050.0
2024-04-16 13:05:00,206.33,206.69,206.31,206.69,4031.0,196.2813,196.6238,196.2623,196.6238,4031.0
2024-04-16 13:10:00,206.69,206.77,206.49,206.62,6350.0,196.6238,196.6999,196.4335,196.5572,6350.0
2024-04-16 13:15:00,206.69,206.73,206.57,206.57,2270.0,196.6238,196.6618,196.5096,196.5096,2270.0
2024-04-16 13:20:00,206.63,206.72,206.59,206.69,2960.0,196.5667,196.6523,196.5286,196.6238,2960.0
2024-04-16 13:25:00,206.68,206.75,206.55,206.56,9403.0,196.6143,196.6808,196.4906,196.5001,9403.0
2024-04-16 13:30:00,206.6,206.73,206.23,206.71,8313.0,196.5381,196.6618,196.1862,196.6428,8313.0
2024-04-16 13:35:00,206.71,206.95,206.67,206.77,10144.0,196.6428,196.8711,196.6047,196.6999,10144.0
2024-04-16 13:40:00,206.95,207.0,206.81,206.86,12809.0,196.8711,196.9187,196.7379,196.7855,12809.0
2024-04-16 13:45:00,206.9,207.03,206.76,206.76,2500.0,196.8235,196.9472,196.6904,196.6904,2500.0
2024-04-16 13:50:00,206.85,207.01,206.62,207.01,4794.0,196.776,196.9282,196.5572,196.9282,4794.0
2024-04-16 13:55:00,207.07,207.16,206.87,207.14,1600.0,196.9853,197.0709,196.795,197.0518,1600.0
2024-04-16 14:00:00,207.14,207.19,206.96,207.03,3600.0,197.0518,197.0994,196.8806,196.9472,3600.0
2024-04-16 14:05:00,207.2,207.44,207.2,207.33,11390.0,197.1089,197.3372,197.1089,197.2326,11390.0
2024-04-16 14:10:00,207.33,207.37,207.01,207.01,8570.0,197.2326,197.2706,196.9282,196.9282,8570.0
2024-04-16 14:15:00,207.0,207.03,206.74,206.76,4440.0,196.9187,196.9472,196.6713,196.6904,4440.0
2024-04-16 14:20:00,206.76,206.86,206.53,206.85,3140.0,196.6904,196.7855,196.4716,196.776,3140.0
2024-04-16 14:25:00,206.95,207.15,206.73,206.73,4396.0,196.8711,197.0614,196.6618,196.6618,4396.0
2024-04-16 14:30:00,206.95,207.19,206.91,207.19,4066.0,196.8711,197.0994,196.8331,197.0994,4066.0
2024-04-16 14:35:00,207.13,207.27,207.04,207.13,3855.0,197.0423,197.1755,196.9567,197.0423,3855.0
2024-04-16 14:40:00,207.14,207.26,207.1,207.25,2944.0,197.0518,197.166,197.0138,197.1565,2944.0
2024-04-16 14:45:00,207.17,207.33,207.12,207.16,7943.0,197.0804,197.2326,197.0328,197.0709,7943.0
2024-04-16 14:50:00,207.24,207.46,207.18,207.35,7185.0,197.147,197.3563,197.0899,197.2516,7185.0
2024-04-16 14:55:00,207.36,207.53,207.29,207.51,8013.0,197.2611,197.4229,197.1945,197.4038,8013.0
2024-04-16 15:00:00,207.57,207.57,207.18,207.36,12066.0,197.4609,197.4609,197.0899,197.2611,12066.0
2024-04-16 15:05:00,207.3,207.33,207.0,207.05,6716.0,197.2041,197.2326,196.9187,196.9662,6716.0
2024-04-16 15:10:00,206.96,207.15,206.96,207.1,8750.0,196.8806,197.0614,196.8806,197.0138,8750.0
2024-04-16 15:15:00,207.01,207.17,206.96,207.17,4781.0,196.9282,197.0804,196.8806,197.0804,4781.0
2024-04-16 15:20:00,207.23,207.43,207.0,207.39,13264.0,197.1375,197.3277,196.9187,197.2897,13264.0
2024-04-16 15:25:00,207.47,207.52,207.34,207.38,8143.0,197.3658,197.4133,197.2421,197.2802,8143.0
2024-04-16 15:30:00,207.33,207.34,206.78,206.79,6400.0,197.2326,197.2421,196.7094,196.7189,6400.0
2024-04-16 15:35:00,206.69,207.09,206.68,206.93,8446.0,196.6238,197.0043,196.6143,196.8521,8446.0
2024-04-16 15:40:00,206.92,206.97,206.79,206.89,5905.0,196.8426,196.8901,196.7189,196.814,5905.0
2024-04-16 15:45:00,206.91,207.02,206.87,207.01,9621.0,196.8331,196.9377,196.795,196.9282,9621.0
2024-04-16 15:50:00,206.94,207.18,206.8,206.89,17715.0,196.8616,197.0899,196.7284,196.814,17715.0
2024-04-16 15:55:00,206.91,206.97,206.41,206.44,53504.0,196.8331,196.8901,196.3574,196.3859,53504.0
2024-04-17 09:30:00,208.06,208.42,206.58,206.58,29060.0,197.927,198.2695,196.5191,196.5191,29060.0
2024-04-17 09:35:00,206.63,207.42,206.43,206.74,13564.0,196.5667,197.3182,196.3764,196.6713,13564.0
2024-04-17 09:40:00,206.58,206.9,206.53,206.75,10408.0,196.5191,196.8235,196.4716,196.6808,10408.0
2024-04-17 09:45:00,206.75,207.05,206.72,206.72,9655.0,196.6808,196.9662,196.6523,196.6523,9655.0
2024-04-17 09:50:00,206.69,207.04,206.68,206.87,17036.0,196.6238,196.9567,196.6143,196.795,17036.0
2024-04-17 09:55:00,206.92,207.25,206.9,206.96,7894.0,196.8426,197.1565,196.8235,196.8806,7894.0
2024-04-17 10:00:00,206.95,207.05,206.76,206.79,8268.0,196.8711,196.9662,196.6904,196.7189,8268.0
2024-04-17 10:05:00,206.84,207.44,206.62,207.15,18073.0,196.7665,197.3372,196.5572,197.0614,18073.0
2024-04-17 10:10:00,207.15,207.29,206.97,207.06,11834.0,197.0614,197.1945,196.8901,196.9757,11834.0
2024-04-17 10:15:00,207.07,207.3,206.94,207.22,7798.0,196.9853,197.2041,196.8616,197.128,7798.0
2024-04-17 10:20:00,207.22,207.29,206.85,207.02,7751.0,197.128,197.1945,196.776,196.9377,7751.0
2024-04-17 10:25:00,207.03,207.34,206.94,206.99,12205.0,196.9472,197.2421,196.8616,196.9092,12205.0
2024-04-17 10:30:00,206.94,207.12,206.88,207.02,11479.0,196.8616,197.0328,196.8045,196.9377,11479.0
2024-04-17 10:35:00,207.05,207.2,207.01,207.03,10768.0,196.9662,197.1089,196.9282,196.9472,10768.0
2024-04-17 10:40:00,207.03,207.1,206.96,207.09,6942.0,196.9472,197.0138,196.8806,197.0043,6942.0
2024-04-17 10:45:00,207.09,207.2,206.99,207.05,15913.0,197.0043,197.1089,196.9092,196.9662,15913.0
2024-04-17 10:50:00,206.97,206.97,206.64,206.87,5923.0,196.8901,196.8901,196.5762,196.795,5923.0
2024-04-17 10:55:00,206.94,207.07,206.9,207.03,7074.0,196.8616,196.9853,196.8235,196.9472,7074.0
2024-04-17 11:00:00,207.04,207.16,206.99,207.16,13679.0,196.9567,197.0709,196.9092,197.0709,13679.0
2024-04-17 11:05:00,207.14,207.19,206.92,206.92,9373.0,197.0518,197.0994,196.8426,196.8426,9373.0
2024-04-17 11:10:00,206.88,207.02,206.81,206.94,4338.0,196.8045,196.9377,196.7379,196.8616,4338.0
2024-04-17 11:15:00,206.94,206.94,206.73,206.77,4351.0,196.8616,196.8616,196.6618,196.6999,4351.0
2024-04-17 11:20:00,206.76,206.93,206.66,206.93,8068.0,196.6904,196.8521,196.5952,196.8521,8068.0
2024-04-17 11:25:00,206.97,206.97,206.8,206.8,8648.0,196.8901,196.8901,196.7284,196.7284,8648.0
2024-04-17 11:30:00,206.72,206.75,206.35,206.43,19301.0,196.6523,196.6808,196.3003,196.3764,19301.0
2024-04-17 11:35:00,206.56,206.74,206.43,206.55,10654.0,196.5001,196.6713,196.3764,196.4906,10654.0
2024-04-17 11:40:00,206.53,206.64,206.5,206.57,6901.0,196.4716,196.5762,196.443,196.5096,6901.0
2024-04-17 11:45:00,206.63,206.63,206.4,206.41,3870.0,196.5667,196.5667,196.3479,196.3574,3870.0
2024-04-17 11:50:00,206.41,206.58,206.34,206.52,8818.0,196.3574,196.5191,196.2908,196.462,8818.0
2024-04-17 11:55:00,206.49,206.65,206.49,206.65,5895.0,196.4335,196.5857,196.4335,196.5857,5895.0
2024-04-17 12:00:00,206.62,206.68,206.42,206.42,3482.0,196.5572,196.6143,196.3669,196.3669,3482.0
2024-04-17 12:05:00,206.42,206.52,206.21,206.46,7254.0,196.3669,196.462,196.1671,196.405,7254.0
2024-04-17 12:10:00,206.48,206.79,206.46,206.78,7595.0,196.424,196.7189,196.405,196.7094,7595.0
2024-04-17 12:15:00,206.69,206.73,206.56,206.7,3997.0,196.6238,196.6618,196.5001,196.6333,3997.0
2024-04-17 12:20:00,206.66,206.7,206.56,206.67,6429.0,196.5952,196.6333,196.5001,196.6047,6429.0
2024-04-17 12:25:00,206.74,206.89,206.69,206.74,6851.0,196.6713,196.814,196.6238,196.6713,6851.0
2024-04-17 12:30:00,206.75,206.85,206.67,206.76,9750.0,196.6808,196.776,196.6047,196.6904,9750.0
2024-04-17 12:35:00,206.76,206.95,206.76,206.89,8788.0,196.6904,196.8711,196.6904,196.814,8788.0
2024-04-17 12:40:00,206.89,206.95,206.85,206.88,4754.0,196.814,196.8711,196.776,196.8045,4754.0
2024-04-17 12:45:00,206.9,206.93,206.75,206.88,15868.0,196.8235,196.8521,196.6808,196.8045,15868.0
2024-04-17 12:50:00,206.92,206.93,206.8,206.87,4019.0,196.8426,196.8521,196.7284,196.795,4019.0
2024-04-17 12:55:00,206.83,207.04,206.78,206.85,12813.0,196.7569,196.9567,196.7094,196.776,12813.0
2024-04-17 13:00:00,206.84,207.06,206.83,206.96,8040.0,196.7665,196.9757,196.7569,196.8806,8040.0
2024-04-17 13:05:00,206.91,207.17,206.88,207.12,8689.0,196.8331,197.0804,196.8045,197.0328,8689.0
2024-04-17 13:10:00,207.17,207.38,207.16,207.26,3613.0,197.0804,197.2802,197.0709,197.166,3613.0
2024-04-17 13:15:00,207.35,207.88,207.22,207.88,6941.0,197.2516,197.7558,197.128,197.7558,6941.0
2024-04-17 13:20:00,207.75,207.93,207.53,207.53,3587.0,197.6321,197.8034,197.4229,197.4229,3587.0
2024-04-17 13:25:00,207.55,207.87,207.55,207.86,8871.0,197.4419,197.7463,197.4419,197.7368,8871.0
2024-04-17 13:30:00,207.82,207.9,207.61,207.63,3615.0,197.6987,197.7748,197.499,197.518,3615.0
2024-04-17 13:35:00,207.64,207.64,207.37,207.43,5459.0,197.5275,197.5275,197.2706,197.3277,5459.0
2024-04-17 13:40:00,207.44,207.48,207.34,207.43,2935.0,197.3372,197.3753,197.2421,197.3277,2935.0
2024-04-17 13:45:00,207.34,207.54,207.29,207.5,36376.0,197.2421,197.4324,197.1945,197.3943,36376.0
2024-04-17 13:50:00,207.58,207.75,207.42,207.73,25279.0,197.4704,197.6321,197.3182,197.6131,25279.0
2024-04-17 13:55:00,207.72,207.86,207.59,207.78,8590.0,197.6036,197.7368,197.4799,197.6607,8590.0
2024-04-17 14:00:00,207.83,208.01,207.83,207.83,2311.0,197.7082,197.8795,197.7082,197.7082,2311.0
2024-04-17 14:05:00,207.83,208.01,207.83,207.96,5051.0,197.7082,197.8795,197.7082,197.8319,5051.0
2024-04-17 14:10:00,207.96,208.19,207.89,208.01,19081.0,197.8319,198.0507,197.7653,197.8795,19081.0
2024-04-17 14:15:00,207.97,208.12,207.81,208.11,5340.0,197.8414,197.9841,197.6892,197.9746,5340.0
2024-04-17 14:20:00,208.1,208.3,207.99,208.04,23149.0,197.9651,198.1554,197.8605,197.908,23149.0
2024-04-17 14:25:00,208.05,208.34,207.92,208.16,8599.0,197.9175,198.1934,197.7939,198.0222,8599.0
2024-04-17 14:30:00,208.14,208.36,208.13,208.35,4567.0,198.0031,198.2124,197.9936,198.2029,4567.0
2024-04-17 14:35:00,208.33,208.68,207.75,208.67,215693.0,198.1839,198.5168,197.6321,198.5073,215693.0
2024-04-17 14:40:00,208.73,209.13,208.52,208.61,19331.0,198.5644,198.9449,198.3646,198.4503,19331.0
2024-04-17 14:45:00,208.57,208.83,208.51,208.61,13940.0,198.4122,198.6595,198.3551,198.4503,13940.0
2024-04-17 14:50:00,208.61,208.76,208.31,208.41,40915.0,198.4503,198.593,198.1649,198.26,40915.0
2024-04-17 14:55:00,208.4,208.56,208.37,208.4,3000.0,198.2505,198.4027,198.2219,198.2505,3000.0
2024-04-17 15:00:00,208.33,208.37,207.9,207.9,7636.0,198.1839,198.2219,197.7748,197.7748,7636.0
2024-04-17 15:05:00,207.91,208.31,207.9,208.31,10334.0,197.7843,198.1649,197.7748,198.1649,10334.0
2024-04-17 15:10:00,208.26,208.26,207.98,208.08,43208.0,198.1173,198.1173,197.8509,197.9461,43208.0
2024-04-17 15:15:00,208.13,208.45,207.98,208.44,4800.0,197.9936,198.298,197.8509,198.2885,4800.0
2024-04-17 15:20:00,208.47,208.47,208.13,208.33,14494.0,198.3171,198.3171,197.9936,198.1839,14494.0
2024-04-17 15:25:00,208.37,208.39,208.08,208.23,14111.0,198.2219,198.241,197.9461,198.0888,14111.0
2024-04-17 15:30:00,208.28,208.58,208.22,208.58,12714.0,198.1363,198.4217,198.0793,198.4217,12714.0
2024-04-17 15:35:00,208.5,208.67,208.45,208.54,27138.0,198.3456,198.5073,198.298,198.3837,27138.0
2024-04-17 15:40:00,208.47,208.73,208.33,208.73,18736.0,198.3171,198.5644,198.1839,198.5644,18736.0
2024-04-17 15:45:00,208.68,208.73,208.51,208.7,18256.0,198.5168,198.5644,198.3551,198.5359,18256.0
2024-04-17 15:50:00,208.69,208.96,208.64,208.93,30081.0,198.5264,198.7832,198.4788,198.7547,30081.0
2024-04-17 15:55:00,208.91,208.94,208.31,208.31,84587.0,198.7356,198.7642,198.1649,198.1649,84587.0
2024-04-18 09:30:00,210.06,210.25,209.38,209.39,16190.0,199.8296,200.0104,199.1828,199.1923,16190.0
2024-04-18 09:35:00,209.22,209.38,208.56,209.31,4103.0,199.0305,199.1828,198.4027,199.1162,4103.0
2024-04-18 09:40:00,209.23,209.39,208.78,209.1,6914.0,199.0401,199.1923,198.612,198.9164,6914.0
2024-04-18 09:45:00,208.91,209.18,208.85,208.85,2601.0,198.7356,198.9925,198.6786,198.6786,2601.0
2024-04-18 09:50:00,208.86,209.36,208.79,209.36,6459.0,198.6881,199.1637,198.6215,199.1637,6459.0
2024-04-18 09:55:00,209.38,210.05,209.35,210.05,3587.0,199.1828,199.8201,199.1542,199.8201,3587.0
2024-04-18 10:00:00,209.94,210.15,209.66,209.94,12240.0,199.7155,199.9153,199.4491,199.7155,12240.0
2024-04-18 10:05:00,210.07,210.36,209.86,210.2,8032.0,199.8392,200.115,199.6394,199.9628,8032.0
2024-04-18 10:10:00,210.21,210.22,209.68,209.87,4902.0,199.9723,199.9818,199.4681,199.6489,4902.0
2024-04-18 10:15:00,209.8,209.95,209.74,209.92,3087.0,199.5823,199.725,199.5252,199.6965,3087.0
2024-04-18 10:20:00,209.78,209.92,209.59,209.81,3267.0,199.5633,199.6965,199.3825,199.5918,3267.0
2024-04-18 10:25:00,209.83,209.87,209.47,209.87,4836.0,199.6108,199.6489,199.2684,199.6489,4836.0
2024-04-18 10:30:00,209.82,210.08,209.82,209.95,4450.0,199.6013,199.8487,199.6013,199.725,4450.0
2024-04-18 10:35:00,209.83,209.89,209.62,209.68,5657.0,199.6108,199.6679,199.4111,199.4681,5657.0
2024-04-18 10:40:00,209.6,209.75,209.6,209.72,2900.0,199.392,199.5347,199.392,199.5062,2900.0
2024-04-18 10:45:00,209.72,209.81,209.55,209.69,3655.0,199.5062,199.5918,199.3445,199.4777,3655.0
2024-04-18 10:50:00,209.68,209.68,209.46,209.46,4525.0,199.4681,199.4681,199.2589,199.2589,4525.0
2024-04-18 10:55:00,209.48,209.58,209.14,209.28,9889.0,199.2779,199.373,198.9544,199.0876,9889.0
2024-04-18 11:00:00,209.22,209.23,209.0,209.09,3620.0,199.0305,199.0401,198.8213,198.9069,3620.0
2024-04-18 11:05:00,209.18,209.18,208.84,208.84,4844.0,198.9925,198.9925,198.6691,198.6691,4844.0
2024-04-18 11:10:00,208.88,209.21,208.84,209.09,8390.0,198.7071,199.021,198.6691,198.9069,8390.0
2024-04-18 11:15:00,208.98,209.14,208.85,208.86,4100.0,198.8022,198.9544,198.6786,198.6881,4100.0
2024-04-18 11:20:00,208.78,208.94,208.78,208.89,1392.0,198.612,198.7642,198.612,198.7166,1392.0
2024-04-18 11:25:00,208.88,209.04,208.58,208.68,3074.0,198.7071,198.8593,198.4217,198.5168,3074.0
2024-04-18 11:30:00,208.75,208.8,208.58,208.62,2711.0,198.5834,198.631,198.4217,198.4598,2711.0
2024-04-18 11:35:00,208.56,208.73,208.36,208.58,11574.0,198.4027,198.5644,198.2124,198.4217,11574.0
2024-04-18 11:40:00,208.48,208.48,208.22,208.23,1150.0,198.3266,198.3266,198.0793,198.0888,1150.0
2024-04-18 11:45:00,208.26,208.46,208.19,208.41,4004.0,198.1173,198.3076,198.0507,198.26,4004.0
2024-04-18 11:50:00,208.41,208.64,208.41,208.6,4744.0,198.26,198.4788,198.26,198.4407,4744.0
2024-04-18 11:55:00,208.62,208.74,208.52,208.56,9158.0,198.4598,198.5739,198.3646,198.4027,9158.0
2024-04-18 12:00:00,208.58,208.74,208.57,208.65,2468.0,198.4217,198.5739,198.4122,198.4883,2468.0
2024-04-18 12:05:00,208.64,208.72,208.46,208.52,1400.0,198.4788,198.5549,198.3076,198.3646,1400.0
2024-04-18 12:10:00,208.52,208.52,208.33,208.36,2143.0,198.3646,198.3646,198.1839,198.2124,2143.0
2024-04-18 12:15:00,208.32,208.52,208.32,208.51,2911.0,198.1744,198.3646,198.1744,198.3551,2911.0
2024-04-18 12:20:00,208.48,208.62,208.45,208.54,3530.0,198.3266,198.4598,198.298,198.3837,3530.0
2024-04-18 12:25:00,208.55,208.6,208.45,208.56,18851.0,198.3932,198.4407,198.298,198.4027,18851.0
2024-04-18 12:30:00,208.54,208.6,208.41,208.54,6124.0,198.3837,198.4407,198.26,198.3837,6124.0
2024-04-18 12:35:00,208.44,209.01,208.44,208.98,7835.0,198.2885,198.8308,198.2885,198.8022,7835.0
2024-04-18 12:40:00,208.9,209.01,208.72,208.75,12782.0,198.7261,198.8308,198.5549,198.5834,12782.0
2024-04-18 12:45:00,208.76,208.8,208.58,208.68,5199.0,198.593,198.631,198.4217,198.5168,5199.0
2024-04-18 12:50:00,208.58,208.63,208.41,208.46,2202.0,198.4217,198.4693,198.26,198.3076,2202.0
2024-04-18 12:55:00,208.43,208.59,208.41,208.48,2301.0,198.279,198.4312,198.26,198.3266,2301.0
2024-04-18 13:00:00,208.45,208.55,208.44,208.45,1000.0,198.298,198.3932,198.2885,198.298,1000.0
2024-04-18 13:05:00,208.4,208.46,208.2,208.34,3146.0,198.2505,198.3076,198.0602,198.1934,3146.0
2024-04-18 13:10:00,208.25,208.35,208.17,208.35,2918.0,198.1078,198.2029,198.0317,198.2029,2918.0
2024-04-18 13:15:00,208.33,208.33,207.99,207.99,3128.0,198.1839,198.1839,197.8605,197.8605,3128.0
2024-04-18 13:20:00,208.07,208.09,207.77,207.77,1668.0,197.9366,197.9556,197.6512,197.6512,1668.0
2024-04-18 13:25:00,207.86,208.11,207.83,208.11,7390.0,197.7368,197.9746,197.7082,197.9746,7390.0
2024-04-18 13:30:00,208.06,208.11,207.89,208.01,7561.0,197.927,197.9746,197.7653,197.8795,7561.0
2024-04-18 13:35:00,208.08,208.18,208.01,208.18,1900.0,197.9461,198.0412,197.8795,198.0412,1900.0
2024-04-18 13:40:00,208.18,208.19,207.95,208.17,4135.0,198.0412,198.0507,197.8224,198.0317,4135.0
2024-04-18 13:45:00,208.13,208.26,208.13,208.25,2281.0,197.9936,198.1173,197.9936,198.1078,2281.0
2024-04-18 13:50:00,208.25,208.31,208.06,208.31,5562.0,198.1078,198.1649,197.927,198.1649,5562.0
2024-04-18 13:55:00,208.31,208.4,208.29,208.4,1703.0,198.1649,198.2505,198.1458,198.2505,1703.0
2024-04-18 14:00:00,208.33,208.53,208.26,208.53,11916.0,198.1839,198.3742,198.1173,198.3742,11916.0
2024-04-18 14:05:00,208.56,208.56,208.28,208.32,8006.0,198.4027,198.4027,198.1363,198.1744,8006.0
2024-04-18 14:10:00,208.34,208.57,208.34,208.49,3846.0,198.1934,198.4122,198.1934,198.3361,3846.0
2024-04-18 14:15:00,208.49,209.03,208.48,208.97,10252.0,198.3361,198.8498,198.3266,198.7927,10252.0
2024-04-18 14:20:00,209.03,209.35,209.0,209.13,12458.0,198.8498,199.1542,198.8213,198.9449,12458.0
2024-04-18 14:25:00,209.09,209.24,209.01,209.22,5305.0,198.9069,199.0496,198.8308,199.0305,5305.0
2024-04-18 14:30:00,209.22,209.28,209.11,209.11,4021.0,199.0305,199.0876,198.9259,198.9259,4021.0
2024-04-18 14:35:00,209.08,209.34,209.08,209.28,3992.0,198.8974,199.1447,198.8974,199.0876,3992.0
2024-04-18 14:40:00,209.25,209.51,209.25,209.51,3173.0,199.0591,199.3064,199.0591,199.3064,3173.0
2024-04-18 14:45:00,209.42,209.48,209.31,209.38,4100.0,199.2208,199.2779,199.1162,199.1828,4100.0
2024-04-18 14:50:00,209.44,209.5,209.08,209.13,6560.0,199.2398,199.2969,198.8974,198.9449,6560.0
2024-04-18 14:55:00,209.13,209.42,209.1,209.42,9453.0,198.9449,199.2208,198.9164,199.2208,9453.0
2024-04-18 15:00:00,209.48,209.7,209.43,209.49,6108.0,199.2779,199.4872,199.2303,199.2874,6108.0
2024-04-18 15:05:00,209.43,209.7,209.43,209.62,9460.0,199.2303,199.4872,199.2303,199.4111,9460.0
2024-04-18 15:10:00,209.67,209.74,209.46,209.53,5500.0,199.4586,199.5252,199.2589,199.3255,5500.0
2024-04-18 15:15:00,209.54,209.68,209.35,209.59,8726.0,199.335,199.4681,199.1542,199.3825,8726.0
2024-04-18 15:20:00,209.62,209.88,209.55,209.88,12553.0,199.4111,199.6584,199.3445,199.6584,12553.0
2024-04-18 15:25:00,209.84,209.89,209.67,209.69,7333.0,199.6204,199.6679,199.4586,199.4777,7333.0
2024-04-18 15:30:00,209.74,209.83,209.66,209.77,6210.0,199.5252,199.6108,199.4491,199.5538,6210.0
2024-04-18 15:35:00,209.8,209.89,209.62,209.63,6103.0,199.5823,199.6679,199.4111,199.4206,6103.0
2024-04-18 15:40:00,209.62,209.8,209.53,209.57,47784.0,199.4111,199.5823,199.3255,199.3635,47784.0
2024-04-18 15:45:00,209.57,209.87,209.57,209.64,26487.0,199.3635,199.6489,199.3635,199.4301,26487.0
2024-04-18 15:50:00,209.69,210.11,209.52,209.52,63353.0,199.4777,199.8772,199.3159,199.3159,63353.0
2024-04-18 15:55:00,209.72,209.86,209.53,209.63,69123.0,199.5062,199.6394,199.3255,199.4206,69123.0
2024-04-19 09:30:00,211.43,211.99,210.27,210.47,70824.0,201.1329,201.6656,200.0294,200.2197,70824.0
2024-04-19 09:35:00,210.5,211.5,210.39,211.5,8587.0,200.2482,201.1995,200.1436,201.1995,8587.0
2024-04-19 09:40:00,211.04,211.38,210.76,210.84,3005.0,200.7619,201.0854,200.4955,200.5717,3005.0
2024-04-19 09:45:00,210.84,211.25,210.83,211.25,8360.0,200.5717,200.9617,200.5621,200.9617,8360.0
2024-04-19 09:50:00,211.12,211.27,211.04,211.26,5804.0,200.838,200.9807,200.7619,200.9712,5804.0
2024-04-19 09:55:00,211.33,211.76,211.24,211.5,13621.0,201.0378,201.4468,200.9522,201.1995,13621.0
2024-04-19 10:00:00,211.5,211.83,211.47,211.63,7136.0,201.1995,201.5134,201.171,201.3232,7136.0
2024-04-19 10:05:00,211.68,211.76,211.6,211.7,11339.0,201.3707,201.4468,201.2946,201.3898,11339.0
2024-04-19 10:10:00,211.64,211.89,211.41,211.87,8626.0,201.3327,201.5705,201.1139,201.5515,8626.0
2024-04-19 10:15:00,211.88,212.21,211.5,211.56,18772.0,201.561,201.8749,201.1995,201.2566,18772.0
2024-04-19 10:20:00,211.51,211.89,211.5,211.64,8499.0,201.209,201.5705,201.1995,201.3327,8499.0
2024-04-19 10:25:00,211.74,212.15,211.54,212.15,8519.0,201.4278,201.8179,201.2376,201.8179,8519.0
2024-04-19 10:30:00,212.07,212.22,211.86,211.98,5559.0,201.7417,201.8844,201.542,201.6561,5559.0
2024-04-19 10:35:00,211.99,212.14,211.96,212.06,12482.0,201.6656,201.8083,201.6371,201.7322,12482.0
2024-04-19 10:40:00,212.0,212.25,211.85,212.19,7949.0,201.6752,201.913,201.5325,201.8559,7949.0
2024-04-19 10:45:00,212.22,212.25,211.69,211.78,22331.0,201.8844,201.913,201.3803,201.4659,22331.0
2024-04-19 10:50:00,211.75,211.94,211.75,211.94,8573.0,201.4373,201.6181,201.4373,201.6181,8573.0
2024-04-19 10:55:00,211.89,211.98,211.76,211.89,6410.0,201.5705,201.6561,201.4468,201.5705,6410.0
2024-04-19 11:00:00,211.81,211.92,211.6,211.81,15802.0,201.4944,201.5991,201.2946,201.4944,15802.0
2024-04-19 11:05:00,211.82,212.17,211.78,212.14,8936.0,201.5039,201.8369,201.4659,201.8083,8936.0
2024-04-19 11:10:00,212.16,212.58,212.06,212.33,12954.0,201.8274,202.2269,201.7322,201.9891,12954.0
2024-04-19 11:15:00,212.38,212.76,212.37,212.55,12562.0,202.0367,202.3981,202.0271,202.1984,12562.0
2024-04-19 11:20:00,212.57,212.73,212.37,212.51,11221.0,202.2174,202.3696,202.0271,202.1603,11221.0
2024-04-19 11:25:00,212.56,212.73,212.5,212.65,7526.0,202.2079,202.3696,202.1508,202.2935,7526.0
2024-04-19 11:30:00,212.62,212.64,212.37,212.44,8444.0,202.265,202.284,202.0271,202.0937,8444.0
2024-04-19 11:35:00,212.45,212.83,212.43,212.78,13952.0,202.1032,202.4647,202.0842,202.4172,13952.0
2024-04-19 11:40:00,212.86,213.04,212.69,212.83,13988.0,202.4933,202.6645,202.3316,202.4647,13988.0
2024-04-19 11:45:00,212.75,212.97,212.66,212.97,7793.0,202.3886,202.5979,202.303,202.5979,7793.0
2024-04-19 11:50:00,212.85,213.02,212.81,212.91,7686.0,202.4838,202.6455,202.4457,202.5408,7686.0
2024-04-19 11:55:00,212.91,213.05,212.81,212.95,14257.0,202.5408,202.674,202.4457,202.5789,14257.0
2024-04-19 12:00:00,212.94,213.16,212.79,212.87,11447.0,202.5694,202.7787,202.4267,202.5028,11447.0
2024-04-19 12:05:00,212.89,213.06,212.87,213.03,15900.0,202.5218,202.6835,202.5028,202.655,15900.0
2024-04-19 12:10:00,213.03,213.04,212.9,212.98,8678.0,202.655,202.6645,202.5313,202.6074,8678.0
2024-04-19 12:15:00,212.98,213.11,212.88,212.94,41737.0,202.6074,202.7311,202.5123,202.5694,41737.0
2024-04-19 12:20:00,212.93,212.94,212.61,212.92,30780.0,202.5599,202.5694,202.2554,202.5504,30780.0
2024-04-19 12:25:00,212.96,213.35,212.94,212.94,9057.0,202.5884,202.9594,202.5694,202.5694,9057.0
2024-04-19 12:30:00,212.93,213.16,212.89,212.93,13203.0,202.5599,202.7787,202.5218,202.5599,13203.0
2024-04-19 12:35:00,213.01,213.08,212.89,213.05,10669.0,202.636,202.7026,202.5218,202.674,10669.0
2024-04-19 12:40:00,213.06,213.2,212.96,213.14,7893.0,202.6835,202.8167,202.5884,202.7596,7893.0
2024-04-19 12:45:00,213.14,213.37,213.12,213.25,9755.0,202.7596,202.9784,202.7406,202.8643,9755.0
2024-04-19 12:50:00,213.26,213.78,213.25,213.36,13720.0,202.8738,203.3685,202.8643,202.9689,13720.0
2024-04-19 12:55:00,213.46,213.64,213.26,213.62,4850.0,203.0641,203.2353,202.8738,203.2163,4850.0
2024-04-19 13:00:00,213.5,213.71,213.4,213.66,9284.0,203.1021,203.3019,203.007,203.2543,9284.0
2024-04-19 13:05:00,213.59,213.65,213.55,213.62,2238.0,203.1877,203.2448,203.1497,203.2163,2238.0
2024-04-19 13:10:00,213.64,213.77,213.54,213.76,12071.0,203.2353,203.359,203.1402,203.3494,12071.0
2024-04-19 13:15:00,213.73,213.89,213.6,213.89,8243.0,203.3209,203.4731,203.1972,203.4731,8243.0
2024-04-19 13:20:00,213.87,213.92,213.73,213.85,7813.0,203.4541,203.5016,203.3209,203.4351,7813.0
2024-04-19 13:25:00,213.9,214.1,213.87,213.89,9203.0,203.4826,203.6729,203.4541,203.4731,9203.0
2024-04-19 13:30:00,213.96,214.09,213.94,213.97,5509.0,203.5397,203.6634,203.5207,203.5492,5509.0
2024-04-19 13:35:00,213.93,214.07,213.89,214.01,13278.0,203.5112,203.6443,203.4731,203.5873,13278.0
2024-04-19 13:40:00,214.0,214.12,213.77,214.08,14571.0,203.5778,203.6919,203.359,203.6539,14571.0
2024-04-19 13:45:00,214.01,214.22,213.9,214.17,19871.0,203.5873,203.787,203.4826,203.7395,19871.0
2024-04-19 13:50:00,214.03,214.25,213.95,214.21,10875.0,203.6063,203.8156,203.5302,203.7775,10875.0
2024-04-19 13:55:00,214.11,214.26,214.05,214.06,14593.0,203.6824,203.8251,203.6253,203.6348,14593.0
2024-04-19 14:00:00,214.09,214.1,213.73,213.91,8754.0,203.6634,203.6729,203.3209,203.4921,8754.0
2024-04-19 14:05:00,213.9,214.06,213.82,214.06,13176.0,203.4826,203.6348,203.4065,203.6348,13176.0
2024-04-19 14:10:00,214.06,214.08,213.78,213.89,11705.0,203.6348,203.6539,203.3685,203.4731,11705.0
2024-04-19 14:15:00,213.87,213.94,213.74,213.9,10588.0,203.4541,203.5207,203.3304,203.4826,10588.0
2024-04-19 14:20:00,213.93,214.12,213.8,214.04,15074.0,203.5112,203.6919,203.3875,203.6158,15074.0
2024-04-19 14:25:00,214.02,214.1,213.72,213.72,14589.0,203.5968,203.6729,203.3114,203.3114,14589.0
2024-04-19 14:30:00,213.7,213.95,213.69,213.84,12844.0,203.2924,203.5302,203.2829,203.4255,12844.0
2024-04-19 14:35:00,213.89,213.94,213.75,213.9,9676.0,203.4731,203.5207,203.3399,203.4826,9676.0
2024-04-19 14:40:00,213.88,214.05,213.81,213.95,8888.0,203.4636,203.6253,203.397,203.5302,8888.0
2024-04-19 14:45:00,214.01,214.19,213.93,214.15,11205.0,203.5873,203.7585,203.5112,203.7204,11205.0
2024-04-19 14:50:00,214.11,214.2,214.04,214.14,8068.0,203.6824,203.768,203.6158,203.7109,8068.0
2024-04-19 14:55:00,214.08,214.3,214.07,214.29,12250.0,203.6539,203.8631,203.6443,203.8536,12250.0
2024-04-19 15:00:00,214.28,214.5,214.24,214.24,12852.0,203.8441,204.0534,203.8061,203.8061,12852.0
2024-04-19 15:05:00,214.16,214.16,213.84,213.92,11752.0,203.73,203.73,203.4255,203.5016,11752.0
2024-04-19 15:10:00,213.85,214.11,213.77,214.06,16451.0,203.4351,203.6824,203.359,203.6348,16451.0
2024-04-19 15:15:00,214.06,214.18,213.8,213.98,17029.0,203.6348,203.749,203.3875,203.5587,17029.0
2024-04-19 15:20:00,213.98,214.1,213.93,213.93,10288.0,203.5587,203.6729,203.5112,203.5112,10288.0
2024-04-19 15:25:00,213.93,214.08,213.89,213.89,17400.0,203.5112,203.6539,203.4731,203.4731,17400.0
2024-04-19 15:30:00,213.88,213.93,213.59,213.83,17667.0,203.4636,203.5112,203.1877,203.416,17667.0
2024-04-19 15:35:00,213.81,214.08,213.52,213.99,20778.0,203.397,203.6539,203.1211,203.5682,20778.0
2024-04-19 15:40:00,214.01,214.01,213.76,213.81,20992.0,203.5873,203.5873,203.3494,203.397,20992.0
2024-04-19 15:45:00,213.75,214.21,213.73,213.96,25392.0,203.3399,203.7775,203.3209,203.5397,25392.0
2024-04-19 15:50:00,213.93,213.96,213.56,213.74,38108.0,203.5112,203.5397,203.1592,203.3304,38108.0
2024-04-19 15:55:00,213.65,213.72,212.96,213.04,163399.0,203.2448,203.3114,202.5884,202.6645,163399.0
2024-04-22 09:30:00,213.3,213.9,213.28,213.44,19266.0,202.9118,203.4826,202.8928,203.045,19266.0
2024-04-22 09:35:00,213.43,213.63,212.87,213.59,15851.0,203.0355,203.2258,202.5028,203.1877,15851.0
2024-04-22 09:40:00,213.44,213.69,213.19,213.66,20928.0,203.045,203.2829,202.8072,203.2543,20928.0
2024-04-22 09:45:00,213.66,213.94,213.36,213.44,15848.0,203.2543,203.5207,202.9689,203.045,15848.0
2024-04-22 09:50:00,213.53,214.06,213.51,214.06,8903.0,203.1306,203.6348,203.1116,203.6348,8903.0
2024-04-22 09:55:00,213.99,214.67,213.97,214.61,14603.0,203.5682,204.2151,203.5492,204.158,14603.0
2024-04-22 10:00:00,214.58,214.88,214.48,214.88,11533.0,204.1295,204.4149,204.0344,204.4149,11533.0
2024-04-22 10:05:00,214.71,215.18,214.58,214.77,11237.0,204.2532,204.7003,204.1295,204.3103,11237.0
2024-04-22 10:10:00,214.87,215.15,214.86,214.88,7586.0,204.4054,204.6717,204.3959,204.4149,7586.0
2024-04-22 10:15:00,214.9,214.98,214.53,214.75,13968.0,204.4339,204.51,204.0819,204.2912,13968.0
2024-04-22 10:20:00,214.81,215.3,214.56,215.3,6755.0,204.3483,204.8144,204.1105,204.8144,6755.0
2024-04-22 10:25:00,215.3,215.48,215.12,215.12,6824.0,204.8144,204.9857,204.6432,204.6432,6824.0
2024-04-22 10:30:00,215.1,215.13,214.68,214.89,9470.0,204.6242,204.6527,204.2246,204.4244,9470.0
2024-04-22 10:35:00,214.86,215.13,214.83,215.13,7175.0,204.3959,204.6527,204.3673,204.6527,7175.0
2024-04-22 10:40:00,215.16,215.16,214.77,214.87,7493.0,204.6813,204.6813,204.3103,204.4054,7493.0
2024-04-22 10:45:00,214.77,215.15,214.77,215.14,5989.0,204.3103,204.6717,204.3103,204.6622,5989.0
2024-04-22 10:50:00,215.14,215.3,214.89,214.89,18851.0,204.6622,204.8144,204.4244,204.4244,18851.0
2024-04-22 10:55:00,214.76,214.91,214.51,214.73,13332.0,204.3007,204.4434,204.0629,204.2722,13332.0
2024-04-22 11:00:00,214.65,214.78,214.56,214.56,6910.0,204.1961,204.3198,204.1105,204.1105,6910.0
2024-04-22 11:05:00,214.58,214.73,214.36,214.58,5120.0,204.1295,204.2722,203.9202,204.1295,5120.0
2024-04-22 11:10:00,214.55,214.64,214.47,214.64,5316.0,204.101,204.1866,204.0249,204.1866,5316.0
2024-04-22 11:15:00,214.59,214.68,214.46,214.61,7650.0,204.139,204.2246,204.0154,204.158,7650.0
2024-04-22 11:20:00,214.56,214.76,214.52,214.75,8922.0,204.1105,204.3007,204.0724,204.2912,8922.0
2024-04-22 11:25:00,214.74,214.91,214.65,214.67,4494.0,204.2817,204.4434,204.1961,204.2151,4494.0
2024-04-22 11:30:00,214.77,214.91,214.62,214.79,5074.0,204.3103,204.4434,204.1676,204.3293,5074.0
2024-04-22 11:35:00,214.67,214.97,214.67,214.91,5205.0,204.2151,204.5005,204.2151,204.4434,5205.0
2024-04-22 11:40:00,214.98,215.04,214.88,214.99,5606.0,204.51,204.5671,204.4149,204.5195,5606.0
2024-04-22 11:45:00,214.96,215.01,214.85,214.86,5120.0,204.491,204.5386,204.3864,204.3959,5120.0
2024-04-22 11:50:00,214.84,215.25,214.82,215.25,5524.0,204.3768,204.7669,204.3578,204.7669,5524.0
2024-04-22 11:55:00,215.27,215.4,215.19,215.27,3552.0,204.7859,204.9096,204.7098,204.7859,3552.0
2024-04-22 12:00:00,215.37,215.4,215.17,215.28,3239.0,204.881,204.9096,204.6908,204.7954,3239.0
2024-04-22 12:05:00,215.24,215.5,215.22,215.41,9316.0,204.7574,205.0047,204.7383,204.9191,9316.0
2024-04-22 12:10:00,215.43,215.56,215.39,215.52,4013.0,204.9381,205.0618,204.9001,205.0237,4013.0
2024-04-22 12:15:00,215.52,215.56,215.31,215.35,4616.0,205.0237,205.0618,204.824,204.862,4616.0
2024-04-22 12:20:00,215.34,215.4,215.24,215.25,1000.0,204.8525,204.9096,204.7574,204.7669,1000.0
2024-04-22 12:25:00,215.13,215.27,215.06,215.27,5076.0,204.6527,204.7859,204.5861,204.7859,5076.0
2024-04-22 12:30:00,215.28,215.43,215.17,215.39,6417.0,204.7954,204.9381,204.6908,204.9001,6417.0
2024-04-22 12:35:00,215.34,215.47,215.27,215.31,5976.0,204.8525,204.9762,204.7859,204.824,5976.0
2024-04-22 12:40:00,215.31,215.31,215.14,215.2,3285.0,204.824,204.824,204.6622,204.7193,3285.0
2024-04-22 12:45:00,215.29,215.42,215.21,215.42,6425.0,204.8049,204.9286,204.7288,204.9286,6425.0
2024-04-22 12:50:00,215.32,215.51,215.31,215.49,2615.0,204.8335,205.0142,204.824,204.9952,2615.0
2024-04-22 12:55:00,215.52,215.7,215.46,215.7,8207.0,205.0237,205.195,204.9666,205.195,8207.0
2024-04-22 13:00:00,215.67,215.94,215.66,215.86,2128.0,205.1664,205.4233,205.1569,205.3472,2128.0
2024-04-22 13:05:00,215.9,215.93,215.76,215.85,4355.0,205.3852,205.4138,205.252,205.3377,4355.0
2024-04-22 13:10:00,215.84,215.93,215.78,215.86,3125.0,205.3281,205.4138,205.2711,205.3472,3125.0
2024-04-22 13:15:00,215.84,215.85,215.69,215.8,4226.0,205.3281,205.3377,205.1854,205.2901,4226.0
2024-04-22 13:20:00,215.76,215.78,215.55,215.67,5736.0,205.252,205.2711,205.0523,205.1664,5736.0
2024-04-22 13:25:00,215.67,216.03,215.67,216.03,4956.0,205.1664,205.5089,205.1664,205.5089,4956.0
2024-04-22 13:30:00,216.05,216.08,215.95,216.03,5399.0,205.5279,205.5565,205.4328,205.5089,5399.0
2024-04-22 13:35:00,216.03,216.2,215.98,216.15,4846.0,205.5089,205.6706,205.4613,205.623,4846.0
2024-04-22 13:40:00,216.15,216.38,216.14,216.25,5992.0,205.623,205.8418,205.6135,205.7182,5992.0
2024-04-22 13:45:00,216.35,216.49,216.32,216.47,5386.0,205.8133,205.9465,205.7848,205.9275,5386.0
2024-04-22 13:50:00,216.43,216.68,216.35,216.63,8605.0,205.8894,206.1272,205.8133,206.0797,8605.0
2024-04-22 13:55:00,216.54,216.61,216.45,216.5,3800.0,205.994,206.0606,205.9084,205.956,3800.0
2024-04-22 14:00:00,216.53,216.55,216.33,216.39,3239.0,205.9845,206.0036,205.7943,205.8514,3239.0
2024-04-22 14:05:00,216.41,216.45,216.2,216.37,9859.0,205.8704,205.9084,205.6706,205.8323,9859.0
2024-04-22 14:10:00,216.39,216.47,216.31,216.37,4425.0,205.8514,205.9275,205.7753,205.8323,4425.0
2024-04-22 14:15:00,216.37,216.56,216.31,216.49,5979.0,205.8323,206.0131,205.7753,205.9465,5979.0
2024-04-22 14:20:00,216.56,216.61,216.43,216.45,7724.0,206.0131,206.0606,205.8894,205.9084,7724.0
2024-04-22 14:25:00,216.45,216.47,216.2,216.24,5251.0,205.9084,205.9275,205.6706,205.7087,5251.0
2024-04-22 14:30:00,216.25,216.42,216.2,216.41,7046.0,205.7182,205.8799,205.6706,205.8704,7046.0
2024-04-22 14:35:00,216.38,216.71,216.37,216.59,8902.0,205.8418,206.1558,205.8323,206.0416,8902.0
2024-04-22 14:40:00,216.58,216.6,216.28,216.28,6146.0,206.0321,206.0511,205.7467,205.7467,6146.0
2024-04-22 14:45:00,216.3,216.42,216.24,216.37,6893.0,205.7657,205.8799,205.7087,205.8323,6893.0
2024-04-22 14:50:00,216.32,216.43,216.18,216.28,11141.0,205.7848,205.8894,205.6516,205.7467,11141.0
2024-04-22 14:55:00,216.34,216.49,216.32,216.41,5873.0,205.8038,205.9465,205.7848,205.8704,5873.0
2024-04-22 15:00:00,216.37,216.4,216.06,216.13,5906.0,205.8323,205.8609,205.5374,205.604,5906.0
2024-04-22 15:05:00,216.11,216.16,215.96,216.0,8190.0,205.585,205.6326,205.4423,205.4803,8190.0
2024-04-22 15:10:00,216.03,216.23,216.03,216.07,11134.0,205.5089,205.6991,205.5089,205.5469,11134.0
2024-04-22 15:15:00,216.06,216.1,215.85,215.92,10444.0,205.5374,205.5755,205.3377,205.4042,10444.0
2024-04-22 15:20:00,215.9,215.98,215.75,215.98,18705.0,205.3852,205.4613,205.2425,205.4613,18705.0
2024-04-22 15:25:00,215.98,216.21,215.93,216.16,10414.0,205.4613,205.6801,205.4138,205.6326,10414.0
2024-04-22 15:30:00,216.12,216.16,215.66,215.68,9524.0,205.5945,205.6326,205.1569,205.1759,9524.0
2024-04-22 15:35:00,215.68,215.68,215.31,215.39,10605.0,205.1759,205.1759,204.824,204.9001,10605.0
2024-04-22 15:40:00,215.4,215.56,215.36,215.54,12649.0,204.9096,205.0618,204.8715,205.0428,12649.0
2024-04-22 15:45:00,215.52,215.53,215.4,215.5,13782.0,205.0237,205.0332,204.9096,205.0047,13782.0
2024-04-22 15:50:00,215.53,215.67,215.14,215.24,36267.0,205.0332,205.1664,204.6622,204.7574,36267.0
2024-04-22 15:55:00,215.31,215.54,215.27,215.48,56861.0,204.824,205.0428,204.7859,204.9857,56861.0
2024-04-23 09:30:00,215.01,216.7,215.01,215.55,16169.0,204.5386,206.1463,204.5386,205.0523,16169.0
2024-04-23 09:35:00,215.41,215.54,215.25,215.47,6803.0,204.9191,205.0428,204.7669,204.9762,6803.0
2024-04-23 09:40:00,215.37,215.43,214.49,214.53,18848.0,204.881,204.9381,204.0439,204.0819,18848.0
2024-04-23 09:45:00,214.42,215.37,214.29,214.91,18795.0,203.9773,204.881,203.8536,204.4434,18795.0
2024-04-23 09:50:00,215.02,215.04,214.24,214.24,8794.0,204.5481,204.5671,203.8061,203.8061,8794.0
2024-04-23 09:55:00,214.17,214.31,214.14,214.28,6649.0,203.7395,203.8727,203.7109,203.8441,6649.0
2024-04-23 10:00:00,214.32,214.64,214.15,214.63,12156.0,203.8822,204.1866,203.7204,204.1771,12156.0
2024-04-23 10:05:00,214.69,214.93,214.54,214.57,4499.0,204.2341,204.4625,204.0915,204.12,4499.0
2024-04-23 10:10:00,214.58,215.02,214.58,214.91,4181.0,204.1295,204.5481,204.1295,204.4434,4181.0
2024-04-23 10:15:00,214.98,215.12,214.69,214.91,8892.0,204.51,204.6432,204.2341,204.4434,8892.0
2024-04-23 10:20:00,215.05,215.15,214.74,215.15,6221.0,204.5766,204.6717,204.2817,204.6717,6221.0
2024-04-23 10:25:00,214.98,215.39,214.87,215.08,6549.0,204.51,204.9001,204.4054,204.6052,6549.0
2024-04-23 10:30:00,215.16,215.35,214.98,215.26,7206.0,204.6813,204.862,204.51,204.7764,7206.0
2024-04-23 10:35:00,215.22,215.27,214.94,215.01,2100.0,204.7383,204.7859,204.472,204.5386,2100.0
2024-04-23 10:40:00,215.02,215.15,214.89,214.95,7476.0,204.5481,204.6717,204.4244,204.4815,7476.0
2024-04-23 10:45:00,214.93,215.2,214.87,215.19,8935.0,204.4625,204.7193,204.4054,204.7098,8935.0
2024-04-23 10:50:00,215.19,215.62,215.17,215.4,11852.0,204.7098,205.1189,204.6908,204.9096,11852.0
2024-04-23 10:55:00,215.37,215.78,215.36,215.68,11290.0,204.881,205.2711,204.8715,205.1759,11290.0
2024-04-23 11:00:00,215.58,215.69,215.49,215.61,12057.0,205.0808,205.1854,204.9952,205.1093,12057.0
2024-04-23 11:05:00,215.58,215.68,215.43,215.55,10998.0,205.0808,205.1759,204.9381,205.0523,10998.0
2024-04-23 11:10:00,215.59,215.8,215.57,215.79,12383.0,205.0903,205.2901,205.0713,205.2806,12383.0
2024-04-23 11:15:00,215.74,215.9,215.68,215.86,16356.0,205.233,205.3852,205.1759,205.3472,16356.0
2024-04-23 11:20:00,215.9,215.95,215.7,215.88,8483.0,205.3852,205.4328,205.195,205.3662,8483.0
2024-04-23 11:25:00,215.79,215.92,215.7,215.84,9171.0,205.2806,205.4042,205.195,205.3281,9171.0
2024-04-23 11:30:00,215.84,216.1,215.75,215.99,33093.0,205.3281,205.5755,205.2425,205.4708,33093.0
2024-04-23 11:35:00,216.05,216.16,215.87,216.07,13459.0,205.5279,205.6326,205.3567,205.5469,13459.0
2024-04-23 11:40:00,216.06,216.25,215.92,216.05,16812.0,205.5374,205.7182,205.4042,205.5279,16812.0
2024-04-23 11:45:00,216.1,216.11,215.94,216.05,5247.0,205.5755,205.585,205.4233,205.5279,5247.0
2024-04-23 11:50:00,216.04,216.11,215.94,215.99,5607.0,205.5184,205.585,205.4233,205.4708,5607.0
2024-04-23 11:55:00,215.99,216.13,215.94,215.97,13936.0,205.4708,205.604,205.4233,205.4518,13936.0
2024-04-23 12:00:00,216.03,216.11,215.92,216.1,9671.0,205.5089,205.585,205.4042,205.5755,9671.0
2024-04-23 12:05:00,216.12,216.12,215.93,215.96,8490.0,205.5945,205.5945,205.4138,205.4423,8490.0
2024-04-23 12:10:00,216.04,216.18,215.92,216.11,14091.0,205.5184,205.6516,205.4042,205.585,14091.0
2024-04-23 12:15:00,216.15,216.22,215.98,216.04,4623.0,205.623,205.6896,205.4613,205.5184,4623.0
2024-04-23 12:20:00,216.06,216.14,215.99,216.11,6093.0,205.5374,205.6135,205.4708,205.585,6093.0
2024-04-23 12:25:00,216.11,216.34,216.04,216.3,10429.0,205.585,205.8038,205.5184,205.7657,10429.0
2024-04-23 12:30:00,216.33,216.43,216.24,216.37,8106.0,205.7943,205.8894,205.7087,205.8323,8106.0
2024-04-23 12:35:00,216.32,216.55,216.29,216.55,10097.0,205.7848,206.0036,205.7562,206.0036,10097.0
2024-04-23 12:40:00,216.49,216.63,216.42,216.5,5197.0,205.9465,206.0797,205.8799,205.956,5197.0
2024-04-23 12:45:00,216.5,216.66,216.47,216.53,5947.0,205.956,206.1082,205.9275,205.9845,5947.0
2024-04-23 12:50:00,216.53,216.61,216.27,216.27,3379.0,205.9845,206.0606,205.7372,205.7372,3379.0
2024-04-23 12:55:00,216.26,216.61,216.26,216.59,6953.0,205.7277,206.0606,205.7277,206.0416,6953.0
2024-04-23 13:00:00,216.59,216.7,216.49,216.7,5528.0,206.0416,206.1463,205.9465,206.1463,5528.0
2024-04-23 13:05:00,216.72,216.73,216.42,216.46,4471.0,206.1653,206.1748,205.8799,205.9179,4471.0
2024-04-23 13:10:00,216.46,216.55,215.85,216.01,27933.0,205.9179,206.0036,205.3377,205.4899,27933.0
2024-04-23 13:15:00,216.03,216.12,215.98,216.06,2009.0,205.5089,205.5945,205.4613,205.5374,2009.0
2024-04-23 13:20:00,216.09,216.42,216.09,216.26,10344.0,205.566,205.8799,205.566,205.7277,10344.0
2024-04-23 13:25:00,216.25,216.44,216.2,216.39,13728.0,205.7182,205.8989,205.6706,205.8514,13728.0
2024-04-23 13:30:00,216.4,216.56,216.33,216.56,14653.0,205.8609,206.0131,205.7943,206.0131,14653.0
2024-04-23 13:35:00,216.56,216.57,216.34,216.5,39855.0,206.0131,206.0226,205.8038,205.956,39855.0
2024-04-23 13:40:00,216.51,216.55,216.04,216.23,28940.0,205.9655,206.0036,205.5184,205.6991,28940.0
2024-04-23 13:45:00,216.28,216.33,216.13,216.17,6243.0,205.7467,205.7943,205.604,205.6421,6243.0
2024-04-23 13:50:00,216.19,216.28,216.05,216.13,5470.0,205.6611,205.7467,205.5279,205.604,5470.0
2024-04-23 13:55:00,216.09,216.22,216.01,216.13,8813.0,205.566,205.6896,205.4899,205.604,8813.0
2024-04-23 14:00:00,216.11,216.28,215.81,215.84,35101.0,205.585,205.7467,205.2996,205.3281,35101.0
2024-04-23 14:05:00,215.84,215.98,215.68,215.83,10025.0,205.3281,205.4613,205.1759,205.3186,10025.0
2024-04-23 14:10:00,215.78,215.9,215.74,215.8,7720.0,205.2711,205.3852,205.233,205.2901,7720.0
2024-04-23 14:15:00,215.77,215.91,215.77,215.84,4319.0,205.2616,205.3947,205.2616,205.3281,4319.0
2024-04-23 14:20:00,215.83,215.99,215.78,215.86,7874.0,205.3186,205.4708,205.2711,205.3472,7874.0
2024-04-23 14:25:00,215.83,215.95,215.74,215.82,18360.0,205.3186,205.4328,205.233,205.3091,18360.0
2024-04-23 14:30:00,215.79,215.84,215.46,215.65,11207.0,205.2806,205.3281,204.9666,205.1474,11207.0
2024-04-23 14:35:00,215.59,215.74,215.52,215.67,10734.0,205.0903,205.233,205.0237,205.1664,10734.0
2024-04-23 14:40:00,215.69,215.78,215.64,215.78,6455.0,205.1854,205.2711,205.1379,205.2711,6455.0
2024-04-23 14:45:00,215.78,215.8,215.62,215.79,5202.0,205.2711,205.2901,205.1189,205.2806,5202.0
2024-04-23 14:50:00,215.81,215.81,215.36,215.4,12226.0,205.2996,205.2996,204.8715,204.9096,12226.0
2024-04-23 14:55:00,215.45,215.63,215.41,215.63,7730.0,204.9571,205.1284,204.9191,205.1284,7730.0
2024-04-23 15:00:00,215.6,215.61,215.46,215.48,8346.0,205.0998,205.1093,204.9666,204.9857,8346.0
2024-04-23 15:05:00,215.49,215.55,215.38,215.45,5109.0,204.9952,205.0523,204.8905,204.9571,5109.0
2024-04-23 15:10:00,215.47,215.56,215.29,215.51,15428.0,204.9762,205.0618,204.8049,205.0142,15428.0
2024-04-23 15:15:00,215.49,215.57,215.44,215.56,6063.0,204.9952,205.0713,204.9476,205.0618,6063.0
2024-04-23 15:20:00,215.55,215.57,215.45,215.48,8177.0,205.0523,205.0713,204.9571,204.9857,8177.0
2024-04-23 15:25:00,215.52,215.59,215.42,215.52,10190.0,205.0237,205.0903,204.9286,205.0237,10190.0
2024-04-23 15:30:00,215.5,215.65,215.43,215.62,15877.0,205.0047,205.1474,204.9381,205.1189,15877.0
2024-04-23 15:35:00,215.64,216.02,215.61,216.02,29196.0,205.1379,205.4994,205.1093,205.4994,29196.0
2024-04-23 15:40:00,215.98,215.98,215.78,215.92,12301.0,205.4613,205.4613,205.2711,205.4042,12301.0
2024-04-23 15:45:00,215.84,216.04,215.78,216.04,17695.0,205.3281,205.5184,205.2711,205.5184,17695.0
2024-04-23 15:50:00,216.05,216.57,215.97,216.43,52136.0,205.5279,206.0226,205.4518,205.8894,52136.0
2024-04-23 15:55:00,216.47,217.45,216.08,216.8,149975.0,205.9275,206.8597,205.5565,206.2414,149975.0
2024-04-24 09:30:00,215.63,216.63,212.06,214.65,40123.0,205.1284,206.0797,201.7322,204.1961,40123.0
2024-04-24 09:35:00,214.34,216.39,214.3,215.63,12462.0,203.9012,205.8514,203.8631,205.1284,12462.0
2024-04-24 09:40:00,215.63,215.65,213.23,213.7,23767.0,205.1284,205.1474,202.8453,203.2924,23767.0
2024-04-24 09:45:00,213.84,214.22,212.91,214.22,20634.0,203.4255,203.787,202.5408,203.787,20634.0
2024-04-24 09:50:00,214.2,215.77,214.07,215.7,16081.0,203.768,205.2616,203.6443,205.195,16081.0
2024-04-24 09:55:00,215.94,216.54,215.38,215.57,14385.0,205.4233,205.994,204.8905,205.0713,14385.0
2024-04-24 10:00:00,215.57,215.68,214.72,214.98,13754.0,205.0713,205.1759,204.2627,204.51,13754.0
2024-04-24 10:05:00,214.98,215.11,213.54,213.54,11856.0,204.51,204.6337,203.1402,203.1402,11856.0
2024-04-24 10:10:00,213.4,213.4,212.11,212.58,17432.0,203.007,203.007,201.7798,202.2269,17432.0
2024-04-24 10:15:00,212.4,212.46,211.9,212.07,12142.0,202.0557,202.1128,201.58,201.7417,12142.0
2024-04-24 10:20:00,211.96,212.13,211.56,211.89,14328.0,201.6371,201.7988,201.2566,201.5705,14328.0
2024-04-24 10:25:00,211.89,212.01,211.04,211.39,26531.0,201.5705,201.6847,200.7619,201.0949,26531.0
2024-04-24 10:30:00,211.48,211.48,209.07,209.98,63544.0,201.1805,201.1805,198.8879,199.7535,63544.0
2024-04-24 10:35:00,210.1,210.21,209.1,209.75,19163.0,199.8677,199.9723,198.9164,199.5347,19163.0
2024-04-24 10:40:00,209.73,211.91,209.67,211.49,49126.0,199.5157,201.5895,199.4586,201.19,49126.0
2024-04-24 10:45:00,211.37,212.13,211.1,211.23,55666.0,201.0758,201.7988,200.819,200.9427,55666.0
2024-04-24 10:50:00,211.32,211.86,211.19,211.28,24239.0,201.0283,201.542,200.9046,200.9902,24239.0
2024-04-24 10:55:00,211.3,212.01,211.26,211.89,16540.0,201.0092,201.6847,200.9712,201.5705,16540.0
2024-04-24 11:00:00,211.75,211.92,211.64,211.81,6571.0,201.4373,201.5991,201.3327,201.4944,6571.0
2024-04-24 11:05:00,211.81,212.43,211.03,211.31,16119.0,201.4944,202.0842,200.7524,201.0188,16119.0
2024-04-24 11:10:00,211.3,211.72,211.22,211.69,7764.0,201.0092,201.4088,200.9331,201.3803,7764.0
2024-04-24 11:15:00,211.47,212.09,211.46,212.08,11641.0,201.171,201.7608,201.1615,201.7513,11641.0
2024-04-24 11:20:00,212.03,212.16,211.33,211.56,25901.0,201.7037,201.8274,201.0378,201.2566,25901.0
2024-04-24 11:25:00,211.55,211.79,211.39,211.71,7290.0,201.2471,201.4754,201.0949,201.3993,7290.0
2024-04-24 11:30:00,211.64,211.73,211.08,211.47,7546.0,201.3327,201.4183,200.8,201.171,7546.0
2024-04-24 11:35:00,211.5,211.59,211.31,211.58,4510.0,201.1995,201.2851,201.0188,201.2756,4510.0
2024-04-24 11:40:00,211.62,212.87,211.54,212.67,34035.0,201.3137,202.5028,201.2376,202.3125,34035.0
2024-04-24 11:45:00,212.67,212.92,212.13,212.78,23319.0,202.3125,202.5504,201.7988,202.4172,23319.0
2024-04-24 11:50:00,212.8,212.98,212.64,212.92,7521.0,202.4362,202.6074,202.284,202.5504,7521.0
2024-04-24 11:55:00,213.0,213.37,212.91,213.37,10757.0,202.6265,202.9784,202.5408,202.9784,10757.0
2024-04-24 12:00:00,213.38,213.53,212.88,213.12,6853.0,202.9879,203.1306,202.5123,202.7406,6853.0
2024-04-24 12:05:00,213.06,213.15,212.85,212.97,8768.0,202.6835,202.7691,202.4838,202.5979,8768.0
2024-04-24 12:10:00,213.03,213.28,212.65,213.21,38869.0,202.655,202.8928,202.2935,202.8262,38869.0
2024-04-24 12:15:00,213.22,213.22,212.83,213.02,4411.0,202.8357,202.8357,202.4647,202.6455,4411.0
2024-04-24 12:20:00,213.02,213.59,213.01,213.54,6502.0,202.6455,203.1877,202.636,203.1402,6502.0
2024-04-24 12:25:00,213.44,213.83,213.4,213.77,6164.0,203.045,203.416,203.007,203.359,6164.0
2024-04-24 12:30:00,213.7,213.7,213.45,213.53,4215.0,203.2924,203.2924,203.0545,203.1306,4215.0
2024-04-24 12:35:00,213.37,213.61,213.31,213.61,3350.0,202.9784,203.2067,202.9214,203.2067,3350.0
2024-04-24 12:40:00,213.61,213.77,213.39,213.7,3500.0,203.2067,203.359,202.9975,203.2924,3500.0
2024-04-24 12:45:00,213.78,214.0,213.78,213.95,3714.0,203.3685,203.5778,203.3685,203.5302,3714.0
2024-04-24 12:50:00,214.0,214.15,213.78,213.86,3826.0,203.5778,203.7204,203.3685,203.4446,3826.0
2024-04-24 12:55:00,213.76,213.83,213.6,213.6,4591.0,203.3494,203.416,203.1972,203.1972,4591.0
2024-04-24 13:00:00,213.53,213.53,213.27,213.33,2758.0,203.1306,203.1306,202.8833,202.9404,2758.0
2024-04-24 13:05:00,213.33,213.47,213.05,213.43,5570.0,202.9404,203.0736,202.674,203.0355,5570.0
2024-04-24 13:10:00,213.4,213.44,213.17,213.17,4538.0,203.007,203.045,202.7882,202.7882,4538.0
2024-04-24 13:15:00,213.34,213.34,213.16,213.16,2615.0,202.9499,202.9499,202.7787,202.7787,2615.0
2024-04-24 13:20:00,213.18,213.2,212.85,212.91,3600.0,202.7977,202.8167,202.4838,202.5408,3600.0
2024-04-24 13:25:00,212.86,213.15,212.75,212.88,13002.0,202.4933,202.7691,202.3886,202.5123,13002.0
2024-04-24 13:30:00,212.94,213.31,212.8,213.15,5192.0,202.5694,202.9214,202.4362,202.7691,5192.0
2024-04-24 13:35:00,213.13,213.17,212.97,213.06,3180.0,202.7501,202.7882,202.5979,202.6835,3180.0
2024-04-24 13:40:00,213.18,213.31,212.91,212.92,5271.0,202.7977,202.9214,202.5408,202.5504,5271.0
2024-04-24 13:45:00,212.96,213.14,212.82,213.14,3648.0,202.5884,202.7596,202.4552,202.7596,3648.0
2024-04-24 13:50:00,213.13,213.13,212.56,212.77,11360.0,202.7501,202.7501,202.2079,202.4077,11360.0
2024-04-24 13:55:00,212.88,213.17,212.84,212.9,12552.0,202.5123,202.7882,202.4742,202.5313,12552.0
2024-04-24 14:00:00,212.89,213.34,212.88,213.21,6309.0,202.5218,202.9499,202.5123,202.8262,6309.0
2024-04-24 14:05:00,213.2,213.55,213.14,213.55,8305.0,202.8167,203.1497,202.7596,203.1497,8305.0
2024-04-24 14:10:00,213.49,213.59,213.34,213.34,3521.0,203.0926,203.1877,202.9499,202.9499,3521.0
2024-04-24 14:15:00,213.43,213.43,212.79,212.79,8482.0,203.0355,203.0355,202.4267,202.4267,8482.0
2024-04-24 14:20:00,212.82,213.4,212.74,213.4,10518.0,202.4552,203.007,202.3791,203.007,10518.0
2024-04-24 14:25:00,213.41,213.5,213.21,213.21,4896.0,203.0165,203.1021,202.8262,202.8262,4896.0
2024-04-24 14:30:00,213.21,213.34,212.99,213.11,6588.0,202.8262,202.9499,202.6169,202.7311,6588.0
2024-04-24 14:35:00,213.11,213.21,213.02,213.13,4606.0,202.7311,202.8262,202.6455,202.7501,4606.0
2024-04-24 14:40:00,213.13,213.42,213.04,213.16,4639.0,202.7501,203.026,202.6645,202.7787,4639.0
2024-04-24 14:45:00,213.2,213.25,213.09,213.18,2700.0,202.8167,202.8643,202.7121,202.7977,2700.0
2024-04-24 14:50:00,213.2,213.25,212.98,213.19,7703.0,202.8167,202.8643,202.6074,202.8072,7703.0
2024-04-24 14:55:00,213.18,213.25,213.08,213.14,5497.0,202.7977,202.8643,202.7026,202.7596,5497.0
2024-04-24 15:00:00,213.11,213.2,213.0,213.14,4863.0,202.7311,202.8167,202.6265,202.7596,4863.0
2024-04-24 15:05:00,213.0,213.35,213.0,213.34,5110.0,202.6265,202.9594,202.6265,202.9499,5110.0
2024-04-24 15:10:00,213.36,213.49,213.24,213.26,8973.0,202.9689,203.0926,202.8548,202.8738,8973.0
2024-04-24 15:15:00,213.28,213.38,213.12,213.28,6531.0,202.8928,202.9879,202.7406,202.8928,6531.0
2024-04-24 15:20:00,213.21,213.44,213.2,213.43,4939.0,202.8262,203.045,202.8167,203.0355,4939.0
2024-04-24 15:25:00,213.41,213.5,213.23,213.49,8831.0,203.0165,203.1021,202.8453,203.0926,8831.0
2024-04-24 15:30:00,213.45,213.73,213.29,213.73,9906.0,203.0545,203.3209,202.9023,203.3209,9906.0
2024-04-24 15:35:00,213.69,213.71,213.24,213.33,13981.0,203.2829,203.3019,202.8548,202.9404,13981.0
2024-04-24 15:40:00,213.32,213.48,213.25,213.48,16063.0,202.9309,203.0831,202.8643,203.0831,16063.0
2024-04-24 15:45:00,213.49,213.64,213.31,213.47,20584.0,203.0926,203.2353,202.9214,203.0736,20584.0
2024-04-24 15:50:00,213.47,213.67,213.09,213.13,58101.0,203.0736,203.2638,202.7121,202.7501,58101.0
2024-04-24 15:55:00,213.0,213.1,212.53,212.57,92284.0,202.6265,202.7216,202.1793,202.2174,92284.0
2024-04-25 09:30:00,212.34,213.14,211.19,213.14,42243.0,201.9986,202.7596,200.9046,202.7596,42243.0
2024-04-25 09:35:00,213.17,215.69,213.17,215.33,19084.0,202.7882,205.1854,202.7882,204.843,19084.0
2024-04-25 09:40:00,215.22,215.22,213.95,214.42,9286.0,204.7383,204.7383,203.5302,203.9773,9286.0
2024-04-25 09:45:00,214.25,214.92,214.24,214.31,18153.0,203.8156,204.4529,203.8061,203.8727,18153.0
2024-04-25 09:50:00,214.55,215.0,214.29,214.97,9326.0,204.101,204.5291,203.8536,204.5005,9326.0
2024-04-25 09:55:00,214.98,216.01,214.97,215.6,8000.0,204.51,205.4899,204.5005,205.0998,8000.0
2024-04-25 10:00:00,215.22,216.07,215.21,216.07,13727.0,204.7383,205.5469,204.7288,205.5469,13727.0
2024-04-25 10:05:00,216.09,216.52,215.61,215.71,15548.0,205.566,205.975,205.1093,205.2045,15548.0
2024-04-25 10:10:00,215.59,215.78,215.38,215.42,9684.0,205.0903,205.2711,204.8905,204.9286,9684.0
2024-04-25 10:15:00,215.42,215.51,214.36,214.37,10815.0,204.9286,205.0142,203.9202,203.9297,10815.0
2024-04-25 10:20:00,214.37,214.6,213.63,213.63,16637.0,203.9297,204.1485,203.2258,203.2258,16637.0
2024-04-25 10:25:00,213.48,213.93,213.45,213.54,19608.0,203.0831,203.5112,203.0545,203.1402,19608.0
2024-04-25 10:30:00,213.83,214.6,213.3,214.5,34479.0,203.416,204.1485,202.9118,204.0534,34479.0
2024-04-25 10:35:00,214.5,214.5,213.8,214.05,23228.0,204.0534,204.0534,203.3875,203.6253,23228.0
2024-04-25 10:40:00,214.11,214.42,213.76,213.77,17667.0,203.6824,203.9773,203.3494,203.359,17667.0
2024-04-25 10:45:00,213.73,213.85,213.01,213.17,13670.0,203.3209,203.4351,202.636,202.7882,13670.0
2024-04-25 10:50:00,213.22,213.23,212.74,213.14,7580.0,202.8357,202.8453,202.3791,202.7596,7580.0
2024-04-25 10:55:00,213.19,213.6,213.02,213.38,16348.0,202.8072,203.1972,202.6455,202.9879,16348.0
2024-04-25 11:00:00,213.29,213.56,213.04,213.43,5754.0,202.9023,203.1592,202.6645,203.0355,5754.0
2024-04-25 11:05:00,213.53,213.75,213.51,213.75,9377.0,203.1306,203.3399,203.1116,203.3399,9377.0
2024-04-25 11:10:00,213.66,213.86,213.1,213.2,20493.0,203.2543,203.4446,202.7216,202.8167,20493.0
2024-04-25 11:15:00,213.2,213.57,213.2,213.56,7855.0,202.8167,203.1687,202.8167,203.1592,7855.0
2024-04-25 11:20:00,213.61,213.68,213.1,213.61,7544.0,203.2067,203.2733,202.7216,203.2067,7544.0
2024-04-25 11:25:00,213.66,213.78,213.45,213.45,4113.0,203.2543,203.3685,203.0545,203.0545,4113.0
2024-04-25 11:30:00,213.65,213.65,213.17,213.26,3610.0,203.2448,203.2448,202.7882,202.8738,3610.0
2024-04-25 11:35:00,213.26,213.39,213.06,213.32,7148.0,202.8738,202.9975,202.6835,202.9309,7148.0
2024-04-25 11:40:00,213.34,213.44,212.98,212.98,8990.0,202.9499,203.045,202.6074,202.6074,8990.0
2024-04-25 11:45:00,212.98,213.13,212.93,213.09,5079.0,202.6074,202.7501,202.5599,202.7121,5079.0
2024-04-25 11:50:00,213.08,213.44,213.08,213.44,9654.0,202.7026,203.045,202.7026,203.045,9654.0
2024-04-25 11:55:00,213.48,214.42,213.38,214.42,12581.0,203.0831,203.9773,202.9879,203.9773,12581.0
2024-04-25 12:00:00,214.29,214.56,214.14,214.56,13324.0,203.8536,204.1105,203.7109,204.1105,13324.0
2024-04-25 12:05:00,214.52,214.87,214.36,214.87,14794.0,204.0724,204.4054,203.9202,204.4054,14794.0
2024-04-25 12:10:00,214.92,214.97,214.51,214.56,6157.0,204.4529,204.5005,204.0629,204.1105,6157.0
2024-04-25 12:15:00,214.59,214.6,213.91,214.13,6648.0,204.139,204.1485,203.4921,203.7014,6648.0
2024-04-25 12:20:00,213.99,214.45,213.84,214.03,8840.0,203.5682,204.0058,203.4255,203.6063,8840.0
2024-04-25 12:25:00,213.8,213.89,213.67,213.81,1724.0,203.3875,203.4731,203.2638,203.397,1724.0
2024-04-25 12:30:00,213.69,213.69,213.54,213.54,1369.0,203.2829,203.2829,203.1402,203.1402,1369.0
2024-04-25 12:35:00,213.57,213.71,213.28,213.41,6842.0,203.1687,203.3019,202.8928,203.0165,6842.0
2024-04-25 12:40:00,213.39,213.69,213.37,213.39,6648.0,202.9975,203.2829,202.9784,202.9975,6648.0
2024-04-25 12:45:00,213.39,213.62,213.24,213.54,8215.0,202.9975,203.2163,202.8548,203.1402,8215.0
2024-04-25 12:50:00,213.71,213.87,213.49,213.59,4492.0,203.3019,203.4541,203.0926,203.1877,4492.0
2024-04-25 12:55:00,213.59,213.92,213.58,213.92,4555.0,203.1877,203.5016,203.1782,203.5016,4555.0
2024-04-25 13:00:00,213.92,213.92,213.61,213.66,3400.0,203.5016,203.5016,203.2067,203.2543,3400.0
2024-04-25 13:05:00,213.53,213.53,213.26,213.26,2254.0,203.1306,203.1306,202.8738,202.8738,2254.0
2024-04-25 13:10:00,213.4,213.4,213.25,213.33,1851.0,203.007,203.007,202.8643,202.9404,1851.0
2024-04-25 13:15:00,213.23,213.23,212.94,212.94,3810.0,202.8453,202.8453,202.5694,202.5694,3810.0
2024-04-25 13:20:00,212.95,213.33,212.86,213.31,10968.0,202.5789,202.9404,202.4933,202.9214,10968.0
2024-04-25 13:25:00,213.24,213.32,212.73,212.81,8512.0,202.8548,202.9309,202.3696,202.4457,8512.0
2024-04-25 13:30:00,212.86,212.92,212.72,212.81,5347.0,202.4933,202.5504,202.3601,202.4457,5347.0
2024-04-25 13:35:00,212.91,212.93,212.77,212.93,4918.0,202.5408,202.5599,202.4077,202.5599,4918.0
2024-04-25 13:40:00,212.95,213.25,212.89,213.23,10627.0,202.5789,202.8643,202.5218,202.8453,10627.0
2024-04-25 13:45:00,213.23,213.55,213.22,213.53,4274.0,202.8453,203.1497,202.8357,203.1306,4274.0
2024-04-25 13:50:00,213.42,213.85,213.41,213.7,4788.0,203.026,203.4351,203.0165,203.2924,4788.0
2024-04-25 13:55:00,213.7,213.79,213.5,213.53,3493.0,203.2924,203.378,203.1021,203.1306,3493.0
2024-04-25 14:00:00,213.53,213.61,213.27,213.33,8697.0,203.1306,203.2067,202.8833,202.9404,8697.0
2024-04-25 14:05:00,213.31,213.52,213.31,213.46,3655.0,202.9214,203.1211,202.9214,203.0641,3655.0
2024-04-25 14:10:00,213.43,213.7,213.43,213.7,3271.0,203.0355,203.2924,203.0355,203.2924,3271.0
2024-04-25 14:15:00,213.67,213.8,213.65,213.78,3504.0,203.2638,203.3875,203.2448,203.3685,3504.0
2024-04-25 14:20:00,213.82,213.82,213.44,213.47,15132.0,203.4065,203.4065,203.045,203.0736,15132.0
2024-04-25 14:25:00,213.45,213.81,213.44,213.54,13787.0,203.0545,203.397,203.045,203.1402,13787.0
2024-04-25 14:30:00,213.62,213.87,213.44,213.53,6339.0,203.2163,203.4541,203.045,203.1306,6339.0
2024-04-25 14:35:00,213.58,213.71,213.28,213.69,18916.0,203.1782,203.3019,202.8928,203.2829,18916.0
2024-04-25 14:40:00,213.69,213.8,213.62,213.73,7522.0,203.2829,203.3875,203.2163,203.3209,7522.0
2024-04-25 14:45:00,213.78,213.78,213.59,213.61,12066.0,203.3685,203.3685,203.1877,203.2067,12066.0
2024-04-25 14:50:00,213.61,213.81,213.61,213.72,10561.0,203.2067,203.397,203.2067,203.3114,10561.0
2024-04-25 14:55:00,213.69,213.93,213.68,213.84,12767.0,203.2829,203.5112,203.2733,203.4255,12767.0
2024-04-25 15:00:00,213.84,214.37,213.84,214.37,9202.0,203.4255,203.9297,203.4255,203.9297,9202.0
2024-04-25 15:05:00,214.31,214.34,213.95,214.18,24240.0,203.8727,203.9012,203.5302,203.749,24240.0
2024-04-25 15:10:00,214.14,214.18,213.97,213.97,8728.0,203.7109,203.749,203.5492,203.5492,8728.0
2024-04-25 15:15:00,213.96,213.96,213.52,213.52,14867.0,203.5397,203.5397,203.1211,203.1211,14867.0
2024-04-25 15:20:00,213.52,213.75,213.5,213.51,12898.0,203.1211,203.3399,203.1021,203.1116,12898.0
2024-04-25 15:25:00,213.47,213.84,213.46,213.84,17793.0,203.0736,203.4255,203.0641,203.4255,17793.0
2024-04-25 15:30:00,213.76,213.88,213.62,213.69,16608.0,203.3494,203.4636,203.2163,203.2829,16608.0
2024-04-25 15:35:00,213.73,213.79,213.41,213.41,12180.0,203.3209,203.378,203.0165,203.0165,12180.0
2024-04-25 15:40:00,213.4,213.44,212.75,212.93,24082.0,203.007,203.045,202.3886,202.5599,24082.0
2024-04-25 15:45:00,212.88,212.88,212.51,212.51,16143.0,202.5123,202.5123,202.1603,202.1603,16143.0
2024-04-25 15:50:00,212.59,212.67,212.06,212.4,55359.0,202.2364,202.3125,201.7322,202.0557,55359.0
2024-04-25 15:55:00,212.54,212.67,212.37,212.55,131167.0,202.1889,202.3125,202.0271,202.1984,131167.0
2024-04-26 09:30:00,211.92,212.4,211.65,212.02,13667.0,201.5991,202.0557,201.3422,201.6942,13667.0
2024-04-26 09:35:00,212.02,212.02,211.29,211.51,11484.0,201.6942,201.6942,200.9997,201.209,11484.0
2024-04-26 09:40:00,210.97,211.37,210.65,210.76,6500.0,200.6953,201.0758,200.3909,200.4955,6500.0
2024-04-26 09:45:00,210.87,211.46,210.85,211.07,27343.0,200.6002,201.1615,200.5812,200.7905,27343.0
2024-04-26 09:50:00,210.9,211.22,210.54,211.22,15787.0,200.6287,200.9331,200.2863,200.9331,15787.0
2024-04-26 09:55:00,211.18,211.18,210.45,210.78,11172.0,200.8951,200.8951,200.2006,200.5146,11172.0
2024-04-26 10:00:00,210.84,210.86,210.34,210.4,16005.0,200.5717,200.5907,200.096,200.1531,16005.0
2024-04-26 10:05:00,210.57,210.57,209.91,210.07,13342.0,200.3148,200.3148,199.6869,199.8392,13342.0
2024-04-26 10:10:00,210.07,210.18,209.9,210.18,4728.0,199.8392,199.9438,199.6774,199.9438,4728.0
2024-04-26 10:15:00,210.0,210.02,209.64,209.72,5065.0,199.7726,199.7916,199.4301,199.5062,5065.0
2024-04-26 10:20:00,209.64,210.5,209.63,210.47,11196.0,199.4301,200.2482,199.4206,200.2197,11196.0
2024-04-26 10:25:00,210.5,210.67,210.16,210.67,8638.0,200.2482,200.4099,199.9248,200.4099,8638.0
2024-04-26 10:30:00,210.6,210.65,210.32,210.32,5729.0,200.3433,200.3909,200.077,200.077,5729.0
2024-04-26 10:35:00,210.34,210.6,210.33,210.49,3958.0,200.096,200.3433,200.0865,200.2387,3958.0
2024-04-26 10:40:00,210.48,211.25,210.48,211.22,9697.0,200.2292,200.9617,200.2292,200.9331,9697.0
2024-04-26 10:45:00,211.22,211.39,211.03,211.05,14831.0,200.9331,201.0949,200.7524,200.7714,14831.0
2024-04-26 10:50:00,211.07,211.78,211.07,211.78,3279.0,200.7905,201.4659,200.7905,201.4659,3279.0
2024-04-26 10:55:00,211.78,212.03,211.37,211.44,16665.0,201.4659,201.7037,201.0758,201.1424,16665.0
2024-04-26 11:00:00,211.51,211.52,211.13,211.3,5707.0,201.209,201.2185,200.8475,201.0092,5707.0
2024-04-26 11:05:00,211.36,211.58,211.26,211.31,4333.0,201.0663,201.2756,200.9712,201.0188,4333.0
2024-04-26 11:10:00,211.32,211.42,211.15,211.35,6246.0,201.0283,201.1234,200.8666,201.0568,6246.0
2024-04-26 11:15:00,211.42,211.46,211.27,211.27,5270.0,201.1234,201.1615,200.9807,200.9807,5270.0
2024-04-26 11:20:00,211.22,211.5,211.22,211.37,6125.0,200.9331,201.1995,200.9331,201.0758,6125.0
2024-04-26 11:25:00,211.29,211.3,211.18,211.26,1752.0,200.9997,201.0092,200.8951,200.9712,1752.0
2024-04-26 11:30:00,211.28,211.29,211.13,211.24,4900.0,200.9902,200.9997,200.8475,200.9522,4900.0
2024-04-26 11:35:00,211.14,211.29,211.11,211.15,960.0,200.857,200.9997,200.8285,200.8666,960.0
2024-04-26 11:40:00,211.12,211.21,211.03,211.1,2596.0,200.838,200.9236,200.7524,200.819,2596.0
2024-04-26 11:45:00,211.05,211.29,210.87,210.88,12364.0,200.7714,200.9997,200.6002,200.6097,12364.0
2024-04-26 11:50:00,210.84,210.93,210.77,210.77,2566.0,200.5717,200.6573,200.5051,200.5051,2566.0
2024-04-26 11:55:00,210.9,210.99,210.58,210.62,4425.0,200.6287,200.7143,200.3243,200.3624,4425.0
2024-04-26 12:00:00,210.61,210.68,210.56,210.58,1048.0,200.3529,200.4194,200.3053,200.3243,1048.0
2024-04-26 12:05:00,210.55,210.75,210.28,210.73,5123.0,200.2958,200.486,200.0389,200.467,5123.0
2024-04-26 12:10:00,210.57,210.87,210.51,210.83,3731.0,200.3148,200.6002,200.2577,200.5621,3731.0
2024-04-26 12:15:00,210.96,211.15,210.89,211.03,2270.0,200.6858,200.8666,200.6192,200.7524,2270.0
2024-04-26 12:20:00,210.95,211.08,210.93,210.99,5253.0,200.6763,200.8,200.6573,200.7143,5253.0
2024-04-26 12:25:00,210.93,211.3,210.91,211.25,24870.0,200.6573,201.0092,200.6382,200.9617,24870.0
2024-04-26 12:30:00,211.23,211.35,210.83,210.85,13760.0,200.9427,201.0568,200.5621,200.5812,13760.0
2024-04-26 12:35:00,210.78,210.81,210.53,210.65,2332.0,200.5146,200.5431,200.2767,200.3909,2332.0
2024-04-26 12:40:00,210.6,210.62,210.39,210.44,10433.0,200.3433,200.3624,200.1436,200.1911,10433.0
2024-04-26 12:45:00,210.47,210.52,210.22,210.36,4513.0,200.2197,200.2672,199.9818,200.115,4513.0
2024-04-26 12:50:00,210.57,210.65,210.19,210.29,3243.0,200.3148,200.3909,199.9533,200.0484,3243.0
2024-04-26 12:55:00,210.24,210.48,210.19,210.28,2799.0,200.0009,200.2292,199.9533,200.0389,2799.0
2024-04-26 13:00:00,210.48,210.73,210.36,210.73,4021.0,200.2292,200.467,200.115,200.467,4021.0
2024-04-26 13:05:00,210.76,210.84,210.65,210.7,5034.0,200.4955,200.5717,200.3909,200.4385,5034.0
2024-04-26 13:10:00,210.74,210.82,210.66,210.82,1545.0,200.4765,200.5526,200.4004,200.5526,1545.0
2024-04-26 13:15:00,210.9,211.04,210.72,210.99,7563.0,200.6287,200.7619,200.4575,200.7143,7563.0
2024-04-26 13:20:00,210.92,211.0,210.85,210.99,3747.0,200.6478,200.7239,200.5812,200.7143,3747.0
2024-04-26 13:25:00,210.86,211.0,210.76,210.81,3614.0,200.5907,200.7239,200.4955,200.5431,3614.0
2024-04-26 13:30:00,210.76,210.85,210.7,210.78,1393.0,200.4955,200.5812,200.4385,200.5146,1393.0
2024-04-26 13:35:00,210.91,211.08,210.82,210.82,10751.0,200.6382,200.8,200.5526,200.5526,10751.0
2024-04-26 13:40:00,210.86,210.9,210.75,210.81,1594.0,200.5907,200.6287,200.486,200.5431,1594.0
2024-04-26 13:45:00,210.82,211.0,210.82,210.91,2464.0,200.5526,200.7239,200.5526,200.6382,2464.0
2024-04-26 13:50:00,210.91,210.95,210.85,210.89,674.0,200.6382,200.6763,200.5812,200.6192,674.0
2024-04-26 13:55:00,210.94,210.96,210.82,210.84,2164.0,200.6668,200.6858,200.5526,200.5717,2164.0
2024-04-26 14:00:00,210.9,211.01,210.83,211.01,4537.0,200.6287,200.7334,200.5621,200.7334,4537.0
2024-04-26 14:05:00,211.02,211.4,211.02,211.26,1926.0,200.7429,201.1044,200.7429,200.9712,1926.0
2024-04-26 14:10:00,211.24,211.39,211.18,211.39,2537.0,200.9522,201.0949,200.8951,201.0949,2537.0
2024-04-26 14:15:00,211.33,211.47,211.24,211.26,2000.0,201.0378,201.171,200.9522,200.9712,2000.0
2024-04-26 14:20:00,211.24,211.24,211.04,211.04,3122.0,200.9522,200.9522,200.7619,200.7619,3122.0
2024-04-26 14:25:00,210.99,211.12,210.97,211.12,2749.0,200.7143,200.838,200.6953,200.838,2749.0
2024-04-26 14:30:00,211.3,211.33,211.06,211.33,2509.0,201.0092,201.0378,200.7809,201.0378,2509.0
2024-04-26 14:35:00,211.28,211.31,211.18,211.23,3360.0,200.9902,201.0188,200.8951,200.9427,3360.0
2024-04-26 14:40:00,211.23,211.34,211.23,211.31,1494.0,200.9427,201.0473,200.9427,201.0188,1494.0
2024-04-26 14:45:00,211.35,211.37,211.13,211.21,2791.0,201.0568,201.0758,200.8475,200.9236,2791.0
2024-04-26 14:50:00,211.21,211.29,211.18,211.19,3115.0,200.9236,200.9997,200.8951,200.9046,3115.0
2024-04-26 14:55:00,211.23,211.23,211.08,211.19,4856.0,200.9427,200.9427,200.8,200.9046,4856.0
2024-04-26 15:00:00,211.23,211.23,211.07,211.08,1223.0,200.9427,200.9427,200.7905,200.8,1223.0
2024-04-26 15:05:00,211.06,211.27,211.05,211.15,3784.0,200.7809,200.9807,200.7714,200.8666,3784.0
2024-04-26 15:10:00,211.22,211.22,211.09,211.18,1099.0,200.9331,200.9331,200.8095,200.8951,1099.0
2024-04-26 15:15:00,211.12,211.2,211.08,211.2,2585.0,200.838,200.9141,200.8,200.9141,2585.0
2024-04-26 15:20:00,211.12,211.16,210.75,210.84,10624.0,200.838,200.8761,200.486,200.5717,10624.0
2024-04-26 15:25:00,210.8,210.92,210.8,210.87,4853.0,200.5336,200.6478,200.5336,200.6002,4853.0
2024-04-26 15:30:00,210.87,210.97,210.67,210.77,8407.0,200.6002,200.6953,200.4099,200.5051,8407.0
2024-04-26 15:35:00,210.84,210.84,210.55,210.55,7565.0,200.5717,200.5717,200.2958,200.2958,7565.0
2024-04-26 15:40:00,210.53,210.88,210.47,210.68,7928.0,200.2767,200.6097,200.2197,200.4194,7928.0
2024-04-26 15:45:00,210.65,210.69,210.47,210.53,8267.0,200.3909,200.429,200.2197,200.2767,8267.0
2024-04-26 15:50:00,210.55,210.92,210.51,210.84,17028.0,200.2958,200.6478,200.2577,200.5717,17028.0
2024-04-26 15:55:00,210.88,211.13,210.88,210.89,49569.0,200.6097,200.8475,200.6097,200.6192,49569.0
2024-04-29 09:30:00,209.69,211.6,209.69,211.28,17844.0,199.4777,201.2946,199.4777,200.9902,17844.0
2024-04-29 09:35:00,211.21,211.7,210.72,211.59,4642.0,200.9236,201.3898,200.4575,201.2851,4642.0
2024-04-29 09:40:00,211.59,212.61,211.59,212.48,4823.0,201.2851,202.2554,201.2851,202.1318,4823.0
2024-04-29 09:45:00,212.44,212.7,212.22,212.62,7816.0,202.0937,202.3411,201.8844,202.265,7816.0
2024-04-29 09:50:00,212.61,213.01,212.43,213.0,6272.0,202.2554,202.636,202.0842,202.6265,6272.0
2024-04-29 09:55:00,213.14,213.14,212.64,212.79,4560.0,202.7596,202.7596,202.284,202.4267,4560.0
2024-04-29 10:00:00,212.81,212.93,212.34,212.34,5260.0,202.4457,202.5599,201.9986,201.9986,5260.0
2024-04-29 10:05:00,212.46,212.56,211.84,211.84,1440.0,202.1128,202.2079,201.5229,201.5229,1440.0
2024-04-29 10:10:00,211.85,212.3,211.85,212.12,2663.0,201.5325,201.9605,201.5325,201.7893,2663.0
2024-04-29 10:15:00,212.25,212.25,211.77,211.77,3186.0,201.913,201.913,201.4564,201.4564,3186.0
2024-04-29 10:20:00,211.73,212.17,211.73,212.15,6693.0,201.4183,201.8369,201.4183,201.8179,6693.0
2024-04-29 10:25:00,212.11,212.28,211.99,212.13,6119.0,201.7798,201.9415,201.6656,201.7988,6119.0
2024-04-29 10:30:00,212.05,212.21,211.82,211.88,6933.0,201.7227,201.8749,201.5039,201.561,6933.0
2024-04-29 10:35:00,211.84,211.88,211.59,211.59,5812.0,201.5229,201.561,201.2851,201.2851,5812.0
2024-04-29 10:40:00,211.75,211.83,211.69,211.82,2369.0,201.4373,201.5134,201.3803,201.5039,2369.0
2024-04-29 10:45:00,211.74,211.74,211.35,211.4,6287.0,201.4278,201.4278,201.0568,201.1044,6287.0
2024-04-29 10:50:00,211.44,211.57,211.32,211.39,3070.0,201.1424,201.2661,201.0283,201.0949,3070.0
2024-04-29 10:55:00,211.48,211.92,211.47,211.92,4065.0,201.1805,201.5991,201.171,201.5991,4065.0
2024-04-29 11:00:00,211.85,211.92,211.78,211.9,4202.0,201.5325,201.5991,201.4659,201.58,4202.0
2024-04-29 11:05:00,211.82,212.16,211.82,212.03,12201.0,201.5039,201.8274,201.5039,201.7037,12201.0
2024-04-29 11:10:00,212.03,212.05,211.84,211.93,5065.0,201.7037,201.7227,201.5229,201.6086,5065.0
2024-04-29 11:15:00,211.99,212.16,211.99,212.16,2581.0,201.6656,201.8274,201.6656,201.8274,2581.0
2024-04-29 11:20:00,212.15,212.15,211.94,211.94,4832.0,201.8179,201.8179,201.6181,201.6181,4832.0
2024-04-29 11:25:00,211.94,211.99,211.78,211.82,3688.0,201.6181,201.6656,201.4659,201.5039,3688.0
2024-04-29 11:30:00,211.76,211.77,211.55,211.56,5139.0,201.4468,201.4564,201.2471,201.2566,5139.0
2024-04-29 11:35:00,211.55,211.57,211.36,211.49,6991.0,201.2471,201.2661,201.0663,201.19,6991.0
2024-04-29 11:40:00,211.49,211.67,211.36,211.67,4129.0,201.19,201.3612,201.0663,201.3612,4129.0
2024-04-29 11:45:00,211.69,211.74,211.63,211.7,2439.0,201.3803,201.4278,201.3232,201.3898,2439.0
2024-04-29 11:50:00,211.7,211.8,211.55,211.55,2372.0,201.3898,201.4849,201.2471,201.2471,2372.0
2024-04-29 11:55:00,211.61,211.87,211.6,211.87,1954.0,201.3042,201.5515,201.2946,201.5515,1954.0
2024-04-29 12:00:00,211.77,211.77,211.66,211.71,1673.0,201.4564,201.4564,201.3517,201.3993,1673.0
2024-04-29 12:05:00,211.83,211.83,211.63,211.67,4580.0,201.5134,201.5134,201.3232,201.3612,4580.0
2024-04-29 12:10:00,211.65,211.74,211.64,211.68,10612.0,201.3422,201.4278,201.3327,201.3707,10612.0
2024-04-29 12:15:00,211.69,211.88,211.66,211.69,3542.0,201.3803,201.561,201.3517,201.3803,3542.0
2024-04-29 12:20:00,211.69,211.81,211.67,211.73,4188.0,201.3803,201.4944,201.3612,201.4183,4188.0
2024-04-29 12:25:00,211.74,211.77,211.7,211.74,1801.0,201.4278,201.4564,201.3898,201.4278,1801.0
2024-04-29 12:30:00,211.69,211.88,211.68,211.8,6010.0,201.3803,201.561,201.3707,201.4849,6010.0
2024-04-29 12:35:00,211.83,211.91,211.68,211.69,3694.0,201.5134,201.5895,201.3707,201.3803,3694.0
2024-04-29 12:40:00,211.7,211.7,211.48,211.52,3950.0,201.3898,201.3898,201.1805,201.2185,3950.0
2024-04-29 12:45:00,211.56,211.56,211.52,211.56,700.0,201.2566,201.2566,201.2185,201.2566,700.0
2024-04-29 12:50:00,211.48,211.48,211.19,211.4,6300.0,201.1805,201.1805,200.9046,201.1044,6300.0
2024-04-29 12:55:00,211.4,211.41,211.31,211.41,1410.0,201.1044,201.1139,201.0188,201.1139,1410.0
2024-04-29 13:00:00,211.28,211.36,211.08,211.09,1700.0,200.9902,201.0663,200.8,200.8095,1700.0
2024-04-29 13:05:00,211.13,211.14,210.96,211.03,3320.0,200.8475,200.857,200.6858,200.7524,3320.0
2024-04-29 13:10:00,211.0,211.05,210.93,211.01,5918.0,200.7239,200.7714,200.6573,200.7334,5918.0
2024-04-29 13:15:00,211.02,211.1,211.01,211.03,2643.0,200.7429,200.819,200.7334,200.7524,2643.0
2024-04-29 13:20:00,211.01,211.06,210.95,210.98,11253.0,200.7334,200.7809,200.6763,200.7048,11253.0
2024-04-29 13:25:00,210.98,211.01,210.74,210.77,19738.0,200.7048,200.7334,200.4765,200.5051,19738.0
2024-04-29 13:30:00,210.76,211.08,210.71,211.05,4742.0,200.4955,200.8,200.448,200.7714,4742.0
2024-04-29 13:35:00,210.99,211.13,210.99,211.11,3218.0,200.7143,200.8475,200.7143,200.8285,3218.0
2024-04-29 13:40:00,211.04,211.05,210.85,210.86,3416.0,200.7619,200.7714,200.5812,200.5907,3416.0
2024-04-29 13:45:00,210.88,210.88,210.79,210.83,2400.0,200.6097,200.6097,200.5241,200.5621,2400.0
2024-04-29 13:50:00,210.81,210.82,210.59,210.59,3816.0,200.5431,200.5526,200.3338,200.3338,3816.0
2024-04-29 13:55:00,210.54,210.57,210.36,210.36,2574.0,200.2863,200.3148,200.115,200.115,2574.0
2024-04-29 14:00:00,210.4,210.56,210.4,210.47,5088.0,200.1531,200.3053,200.1531,200.2197,5088.0
2024-04-29 14:05:00,210.56,210.84,210.56,210.73,5226.0,200.3053,200.5717,200.3053,200.467,5226.0
2024-04-29 14:10:00,210.75,210.8,210.64,210.64,6591.0,200.486,200.5336,200.3814,200.3814,6591.0
2024-04-29 14:15:00,210.64,210.65,210.43,210.47,8952.0,200.3814,200.3909,200.1816,200.2197,8952.0
2024-04-29 14:20:00,210.51,210.51,210.36,210.45,3575.0,200.2577,200.2577,200.115,200.2006,3575.0
2024-04-29 14:25:00,210.45,210.45,210.14,210.16,8373.0,200.2006,200.2006,199.9057,199.9248,8373.0
2024-04-29 14:30:00,210.15,210.19,209.77,209.81,18950.0,199.9153,199.9533,199.5538,199.5918,18950.0
2024-04-29 14:35:00,209.84,210.03,209.75,209.92,6623.0,199.6204,199.8011,199.5347,199.6965,6623.0
2024-04-29 14:40:00,209.95,210.0,209.81,209.99,5905.0,199.725,199.7726,199.5918,199.763,5905.0
2024-04-29 14:45:00,209.99,210.08,209.78,209.98,6685.0,199.763,199.8487,199.5633,199.7535,6685.0
2024-04-29 14:50:00,209.99,210.0,209.82,209.83,2164.0,199.763,199.7726,199.6013,199.6108,2164.0
2024-04-29 14:55:00,209.92,210.08,209.82,209.86,5724.0,199.6965,199.8487,199.6013,199.6394,5724.0
2024-04-29 15:00:00,209.79,209.79,209.42,209.65,7755.0,199.5728,199.5728,199.2208,199.4396,7755.0
2024-04-29 15:05:00,209.67,209.68,209.45,209.52,7399.0,199.4586,199.4681,199.2493,199.3159,7399.0
2024-04-29 15:10:00,209.53,209.64,209.47,209.48,10406.0,199.3255,199.4301,199.2684,199.2779,10406.0
2024-04-29 15:15:00,209.49,209.57,209.46,209.52,6285.0,199.2874,199.3635,199.2589,199.3159,6285.0
2024-04-29 15:20:00,209.53,209.7,209.46,209.51,16338.0,199.3255,199.4872,199.2589,199.3064,16338.0
2024-04-29 15:25:00,209.51,209.72,209.47,209.61,9446.0,199.3064,199.5062,199.2684,199.4016,9446.0
2024-04-29 15:30:00,209.63,209.69,209.46,209.52,10010.0,199.4206,199.4777,199.2589,199.3159,10010.0
2024-04-29 15:35:00,209.48,209.54,209.32,209.51,10811.0,199.2779,199.335,199.1257,199.3064,10811.0
2024-04-29 15:40:00,209.48,209.61,209.43,209.57,18492.0,199.2779,199.4016,199.2303,199.3635,18492.0
2024-04-29 15:45:00,209.61,209.74,209.21,209.21,19726.0,199.4016,199.5252,199.021,199.021,19726.0
2024-04-29 15:50:00,209.25,209.67,209.19,209.61,35997.0,199.0591,199.4586,199.002,199.4016,35997.0
2024-04-29 15:55:00,209.65,209.86,209.55,209.62,79259.0,199.4396,199.6394,199.3445,199.4111,79259.0
2024-04-30 09:30:00,209.11,209.57,208.18,208.75,35529.0,198.9259,199.3635,198.0412,198.5834,35529.0
2024-04-30 09:35:00,208.64,209.19,208.64,209.14,31224.0,198.4788,199.002,198.4788,198.9544,31224.0
2024-04-30 09:40:00,209.12,209.12,208.41,208.72,12475.0,198.9354,198.9354,198.26,198.5549,12475.0
2024-04-30 09:45:00,208.72,209.01,208.53,208.79,6694.0,198.5549,198.8308,198.3742,198.6215,6694.0
2024-04-30 09:50:00,208.71,208.8,208.47,208.68,4591.0,198.5454,198.631,198.3171,198.5168,4591.0
2024-04-30 09:55:00,208.58,209.38,208.37,208.88,39712.0,198.4217,199.1828,198.2219,198.7071,39712.0
2024-04-30 10:00:00,208.71,208.98,208.51,208.62,3825.0,198.5454,198.8022,198.3551,198.4598,3825.0
2024-04-30 10:05:00,208.59,208.81,208.21,208.22,4174.0,198.4312,198.6405,198.0697,198.0793,4174.0
2024-04-30 10:10:00,208.33,208.63,208.26,208.5,5678.0,198.1839,198.4693,198.1173,198.3456,5678.0
2024-04-30 10:15:00,208.42,208.53,208.28,208.53,4512.0,198.2695,198.3742,198.1363,198.3742,4512.0
2024-04-30 10:20:00,208.35,208.46,208.13,208.24,7917.0,198.2029,198.3076,197.9936,198.0983,7917.0
2024-04-30 10:25:00,208.17,208.42,208.0,208.04,9871.0,198.0317,198.2695,197.87,197.908,9871.0
2024-04-30 10:30:00,208.04,208.04,207.76,207.77,18118.0,197.908,197.908,197.6417,197.6512,18118.0
2024-04-30 10:35:00,207.76,208.53,207.68,208.53,5632.0,197.6417,198.3742,197.5656,198.3742,5632.0
2024-04-30 10:40:00,208.56,208.71,208.48,208.62,4009.0,198.4027,198.5454,198.3266,198.4598,4009.0
2024-04-30 10:45:00,208.53,208.92,208.53,208.71,5258.0,198.3742,198.7452,198.3742,198.5454,5258.0
2024-04-30 10:50:00,208.75,209.02,208.7,208.92,23558.0,198.5834,198.8403,198.5359,198.7452,23558.0
2024-04-30 10:55:00,209.02,209.34,208.85,209.31,6649.0,198.8403,199.1447,198.6786,199.1162,6649.0
2024-04-30 11:00:00,209.3,209.32,208.96,208.98,2274.0,199.1067,199.1257,198.7832,198.8022,2274.0
2024-04-30 11:05:00,208.97,209.1,208.86,209.0,2718.0,198.7927,198.9164,198.6881,198.8213,2718.0
2024-04-30 11:10:00,208.89,208.95,208.83,208.88,3106.0,198.7166,198.7737,198.6595,198.7071,3106.0
2024-04-30 11:15:00,208.83,209.07,208.83,208.9,1768.0,198.6595,198.8879,198.6595,198.7261,1768.0
2024-04-30 11:20:00,208.97,209.1,208.96,209.01,6965.0,198.7927,198.9164,198.7832,198.8308,6965.0
2024-04-30 11:25:00,209.03,209.06,208.91,208.95,3563.0,198.8498,198.8783,198.7356,198.7737,3563.0
2024-04-30 11:30:00,208.97,209.04,208.86,209.04,1622.0,198.7927,198.8593,198.6881,198.8593,1622.0
2024-04-30 11:35:00,209.08,209.09,208.77,208.77,5894.0,198.8974,198.9069,198.6025,198.6025,5894.0
2024-04-30 11:40:00,208.74,208.82,208.63,208.65,2858.0,198.5739,198.65,198.4693,198.4883,2858.0
2024-04-30 11:45:00,208.65,208.72,208.55,208.6,2711.0,198.4883,198.5549,198.3932,198.4407,2711.0
2024-04-30 11:50:00,208.55,208.6,208.44,208.57,2457.0,198.3932,198.4407,198.2885,198.4122,2457.0
2024-04-30 11:55:00,208.53,208.56,208.28,208.28,4644.0,198.3742,198.4027,198.1363,198.1363,4644.0
2024-04-30 12:00:00,208.28,208.45,208.25,208.45,3068.0,198.1363,198.298,198.1078,198.298,3068.0
2024-04-30 12:05:00,208.44,208.47,208.36,208.47,1400.0,198.2885,198.3171,198.2124,198.3171,1400.0
2024-04-30 12:10:00,208.55,208.7,208.49,208.7,28453.0,198.3932,198.5359,198.3361,198.5359,28453.0
2024-04-30 12:15:00,208.87,208.93,208.78,208.86,3017.0,198.6976,198.7547,198.612,198.6881,3017.0
2024-04-30 12:20:00,208.9,209.34,208.79,209.27,37361.0,198.7261,199.1447,198.6215,199.0781,37361.0
2024-04-30 12:25:00,209.28,209.29,209.05,209.05,6498.0,199.0876,199.0971,198.8688,198.8688,6498.0
2024-04-30 12:30:00,209.01,209.05,208.69,208.7,2923.0,198.8308,198.8688,198.5264,198.5359,2923.0
2024-04-30 12:35:00,208.54,208.87,208.54,208.78,1785.0,198.3837,198.6976,198.3837,198.612,1785.0
2024-04-30 12:40:00,208.75,208.83,208.69,208.78,3249.0,198.5834,198.6595,198.5264,198.612,3249.0
2024-04-30 12:45:00,208.76,208.8,208.52,208.6,9693.0,198.593,198.631,198.3646,198.4407,9693.0
2024-04-30 12:50:00,208.63,208.73,208.49,208.69,11508.0,198.4693,198.5644,198.3361,198.5264,11508.0
2024-04-30 12:55:00,208.73,208.83,208.63,208.63,3554.0,198.5644,198.6595,198.4693,198.4693,3554.0
2024-04-30 13:00:00,208.65,208.71,208.59,208.69,1774.0,198.4883,198.5454,198.4312,198.5264,1774.0
2024-04-30 13:05:00,208.61,208.73,208.61,208.68,600.0,198.4503,198.5644,198.4503,198.5168,600.0
2024-04-30 13:10:00,208.75,208.77,208.63,208.77,1000.0,198.5834,198.6025,198.4693,198.6025,1000.0
2024-04-30 13:15:00,208.87,208.88,208.77,208.81,764.0,198.6976,198.7071,198.6025,198.6405,764.0
2024-04-30 13:20:00,208.85,209.19,208.85,209.08,3856.0,198.6786,199.002,198.6786,198.8974,3856.0
2024-04-30 13:25:00,209.11,209.11,208.98,209.11,1750.0,198.9259,198.9259,198.8022,198.9259,1750.0
2024-04-30 13:30:00,209.17,209.3,209.03,209.21,1885.0,198.983,199.1067,198.8498,199.021,1885.0
2024-04-30 13:35:00,209.2,209.34,209.16,209.19,6931.0,199.0115,199.1447,198.9735,199.002,6931.0
2024-04-30 13:40:00,209.19,209.36,209.19,209.35,2881.0,199.002,199.1637,199.002,199.1542,2881.0
2024-04-30 13:45:00,209.25,209.46,209.24,209.24,6222.0,199.0591,199.2589,199.0496,199.0496,6222.0
2024-04-30 13:50:00,209.35,209.39,209.29,209.34,1323.0,199.1542,199.1923,199.0971,199.1447,1323.0
2024-04-30 13:55:00,209.34,209.56,209.34,209.56,2907.0,199.1447,199.354,199.1447,199.354,2907.0
2024-04-30 14:00:00,209.5,209.56,209.45,209.45,4604.0,199.2969,199.354,199.2493,199.2493,4604.0
2024-04-30 14:05:00,209.44,209.49,209.28,209.34,9032.0,199.2398,199.2874,199.0876,199.1447,9032.0
2024-04-30 14:10:00,209.3,209.54,209.26,209.5,6222.0,199.1067,199.335,199.0686,199.2969,6222.0
2024-04-30 14:15:00,209.59,210.0,209.51,209.94,6902.0,199.3825,199.7726,199.3064,199.7155,6902.0
2024-04-30 14:20:00,209.96,210.02,209.91,210.0,1510.0,199.7345,199.7916,199.6869,199.7726,1510.0
2024-04-30 14:25:00,210.05,210.14,209.82,209.84,4072.0,199.8201,199.9057,199.6013,199.6204,4072.0
2024-04-30 14:30:00,209.88,209.98,209.81,209.89,3715.0,199.6584,199.7535,199.5918,199.6679,3715.0
2024-04-30 14:35:00,209.8,209.99,209.74,209.99,5952.0,199.5823,199.763,199.5252,199.763,5952.0
2024-04-30 14:40:00,210.03,210.07,209.8,209.84,8244.0,199.8011,199.8392,199.5823,199.6204,8244.0
2024-04-30 14:45:00,209.92,209.92,209.67,209.81,5793.0,199.6965,199.6965,199.4586,199.5918,5793.0
2024-04-30 14:50:00,209.81,209.83,209.59,209.65,4388.0,199.5918,199.6108,199.3825,199.4396,4388.0
2024-04-30 14:55:00,209.54,209.85,209.48,209.77,4735.0,199.335,199.6299,199.2779,199.5538,4735.0
2024-04-30 15:00:00,209.81,209.87,209.65,209.68,2006.0,199.5918,199.6489,199.4396,199.4681,2006.0
2024-04-30 15:05:00,209.73,209.73,209.56,209.63,2889.0,199.5157,199.5157,199.354,199.4206,2889.0
2024-04-30 15:10:00,209.66,209.67,209.52,209.52,2484.0,199.4491,199.4586,199.3159,199.3159,2484.0
2024-04-30 15:15:00,209.44,209.44,209.22,209.22,1600.0,199.2398,199.2398,199.0305,199.0305,1600.0
2024-04-30 15:20:00,209.24,209.35,209.23,209.3,2248.0,199.0496,199.1542,199.0401,199.1067,2248.0
2024-04-30 15:25:00,209.26,209.44,209.21,209.44,2987.0,199.0686,199.2398,199.021,199.2398,2987.0
2024-04-30 15:30:00,209.39,209.5,209.36,209.42,3585.0,199.1923,199.2969,199.1637,199.2208,3585.0
2024-04-30 15:35:00,209.45,209.62,209.35,209.49,4272.0,199.2493,199.4111,199.1542,199.2874,4272.0
2024-04-30 15:40:00,209.44,209.59,209.32,209.48,4516.0,199.2398,199.3825,199.1257,199.2779,4516.0
2024-04-30 15:45:00,209.45,209.87,209.44,209.77,5413.0,199.2493,199.6489,199.2398,199.5538,5413.0
2024-04-30 15:50:00,209.74,209.95,209.66,209.75,20799.0,199.5252,199.725,199.4491,199.5347,20799.0
2024-04-30 15:55:00,209.83,209.86,209.58,209.63,29202.0,199.6108,199.6394,199.373,199.4206,29202.0
2024-05-01 09:30:00,209.05,209.59,208.83,209.11,26867.0,198.8688,199.3825,198.6595,198.9259,26867.0
2024-05-01 09:35:00,208.93,209.14,208.69,208.7,3857.0,198.7547,198.9544,198.5264,198.5359,3857.0
2024-05-01 09:40:00,208.79,208.86,207.81,207.97,7131.0,198.6215,198.6881,197.6892,197.8414,7131.0
2024-05-01 09:45:00,207.95,208.03,207.6,207.73,10769.0,197.8224,197.8985,197.4894,197.6131,10769.0
2024-05-01 09:50:00,207.75,208.13,207.55,207.98,11524.0,197.6321,197.9936,197.4419,197.8509,11524.0
2024-05-01 09:55:00,208.02,208.59,207.89,208.23,4088.0,197.889,198.4312,197.7653,198.0888,4088.0
2024-05-01 10:00:00,208.34,208.37,208.12,208.22,13333.0,198.1934,198.2219,197.9841,198.0793,13333.0
2024-05-01 10:05:00,208.27,208.56,208.21,208.34,15677.0,198.1268,198.4027,198.0697,198.1934,15677.0
2024-05-01 10:10:00,208.49,208.84,208.37,208.78,10372.0,198.3361,198.6691,198.2219,198.612,10372.0
2024-05-01 10:15:00,208.81,209.05,208.67,209.05,3563.0,198.6405,198.8688,198.5073,198.8688,3563.0
2024-05-01 10:20:00,209.13,209.47,209.13,209.34,3250.0,198.9449,199.2684,198.9449,199.1447,3250.0
2024-05-01 10:25:00,209.46,209.56,209.27,209.34,5511.0,199.2589,199.354,199.0781,199.1447,5511.0
2024-05-01 10:30:00,209.27,209.4,209.01,209.28,16929.0,199.0781,199.2018,198.8308,199.0876,16929.0
2024-05-01 10:35:00,209.19,209.27,209.1,209.23,6722.0,199.002,199.0781,198.9164,199.0401,6722.0
2024-05-01 10:40:00,209.14,209.27,209.09,209.16,8136.0,198.9544,199.0781,198.9069,198.9735,8136.0
2024-05-01 10:45:00,209.12,209.17,208.9,208.9,2671.0,198.9354,198.983,198.7261,198.7261,2671.0
2024-05-01 10:50:00,208.82,208.94,208.77,208.94,5697.0,198.65,198.7642,198.6025,198.7642,5697.0
2024-05-01 10:55:00,209.0,209.01,208.92,208.94,8073.0,198.8213,198.8308,198.7452,198.7642,8073.0
2024-05-01 11:00:00,209.01,209.44,209.01,209.14,23153.0,198.8308,199.2398,198.8308,198.9544,23153.0
2024-05-01 11:05:00,209.31,209.4,209.25,209.4,13669.0,199.1162,199.2018,199.0591,199.2018,13669.0
2024-05-01 11:10:00,209.46,209.47,209.23,209.27,7170.0,199.2589,199.2684,199.0401,199.0781,7170.0
2024-05-01 11:15:00,209.32,209.36,209.24,209.35,1740.0,199.1257,199.1637,199.0496,199.1542,1740.0
2024-05-01 11:20:00,209.31,209.4,209.17,209.34,17478.0,199.1162,199.2018,198.983,199.1447,17478.0
2024-05-01 11:25:00,209.34,209.87,209.29,209.8,12534.0,199.1447,199.6489,199.0971,199.5823,12534.0
2024-05-01 11:30:00,209.78,209.95,209.72,209.87,7621.0,199.5633,199.725,199.5062,199.6489,7621.0
2024-05-01 11:35:00,209.87,209.87,209.5,209.55,11260.0,199.6489,199.6489,199.2969,199.3445,11260.0
2024-05-01 11:40:00,209.55,209.68,209.49,209.66,8158.0,199.3445,199.4681,199.2874,199.4491,8158.0
2024-05-01 11:45:00,209.68,209.97,209.68,209.81,40972.0,199.4681,199.744,199.4681,199.5918,40972.0
2024-05-01 11:50:00,209.89,210.18,209.83,209.9,12394.0,199.6679,199.9438,199.6108,199.6774,12394.0
2024-05-01 11:55:00,209.88,209.98,209.86,209.88,4338.0,199.6584,199.7535,199.6394,199.6584,4338.0
2024-05-01 12:00:00,209.89,210.0,209.78,209.94,8737.0,199.6679,199.7726,199.5633,199.7155,8737.0
2024-05-01 12:05:00,209.94,209.98,209.85,209.94,4491.0,199.7155,199.7535,199.6299,199.7155,4491.0
2024-05-01 12:10:00,209.89,210.0,209.83,209.83,3620.0,199.6679,199.7726,199.6108,199.6108,3620.0
2024-05-01 12:15:00,209.88,209.95,209.79,209.92,3902.0,199.6584,199.725,199.5728,199.6965,3902.0
2024-05-01 12:20:00,209.92,209.98,209.87,209.97,4182.0,199.6965,199.7535,199.6489,199.744,4182.0
2024-05-01 12:25:00,209.93,209.93,209.74,209.77,2730.0,199.706,199.706,199.5252,199.5538,2730.0
2024-05-01 12:30:00,209.81,209.84,209.79,209.84,918.0,199.5918,199.6204,199.5728,199.6204,918.0
2024-05-01 12:35:00,209.84,209.95,209.82,209.91,2343.0,199.6204,199.725,199.6013,199.6869,2343.0
2024-05-01 12:40:00,209.92,209.92,209.8,209.8,9850.0,199.6965,199.6965,199.5823,199.5823,9850.0
2024-05-01 12:45:00,209.86,210.34,209.77,210.34,8502.0,199.6394,200.096,199.5538,200.096,8502.0
2024-05-01 12:50:00,210.34,210.51,210.27,210.51,4177.0,200.096,200.2577,200.0294,200.2577,4177.0
2024-05-01 12:55:00,210.51,210.51,210.38,210.5,3459.0,200.2577,200.2577,200.1341,200.2482,3459.0
2024-05-01 13:00:00,210.48,210.48,210.13,210.13,1580.0,200.2292,200.2292,199.8962,199.8962,1580.0
2024-05-01 13:05:00,210.09,210.09,209.88,209.98,744.0,199.8582,199.8582,199.6584,199.7535,744.0
2024-05-01 13:10:00,209.97,210.0,209.83,209.85,4853.0,199.744,199.7726,199.6108,199.6299,4853.0
2024-05-01 13:15:00,209.78,209.88,209.74,209.74,9494.0,199.5633,199.6584,199.5252,199.5252,9494.0
2024-05-01 13:20:00,209.75,209.91,209.75,209.9,2876.0,199.5347,199.6869,199.5347,199.6774,2876.0
2024-05-01 13:25:00,209.85,209.9,209.81,209.81,4872.0,199.6299,199.6774,199.5918,199.5918,4872.0
2024-05-01 13:30:00,209.83,210.14,209.83,210.03,7300.0,199.6108,199.9057,199.6108,199.8011,7300.0
2024-05-01 13:35:00,210.08,210.17,209.9,209.9,7136.0,199.8487,199.9343,199.6774,199.6774,7136.0
2024-05-01 13:40:00,209.87,209.89,209.78,209.87,6038.0,199.6489,199.6679,199.5633,199.6489,6038.0
2024-05-01 13:45:00,209.86,209.97,209.86,209.93,2932.0,199.6394,199.744,199.6394,199.706,2932.0
2024-05-01 13:50:00,209.93,209.94,209.86,209.9,14765.0,199.706,199.7155,199.6394,199.6774,14765.0
2024-05-01 13:55:00,209.94,209.96,209.86,209.95,11453.0,199.7155,199.7345,199.6394,199.725,11453.0
2024-05-01 14:00:00,210.1,210.15,209.58,209.58,21335.0,199.8677,199.9153,199.373,199.373,21335.0
2024-05-01 14:05:00,209.54,209.64,209.54,209.63,7704.0,199.335,199.4301,199.335,199.4206,7704.0
2024-05-01 14:10:00,209.59,209.64,209.33,209.46,14671.0,199.3825,199.4301,199.1352,199.2589,14671.0
2024-05-01 14:15:00,209.49,209.69,209.49,209.59,17028.0,199.2874,199.4777,199.2874,199.3825,17028.0
2024-05-01 14:20:00,209.61,209.65,209.58,209.64,7219.0,199.4016,199.4396,199.373,199.4301,7219.0
2024-05-01 14:25:00,209.58,209.97,209.57,209.7,14443.0,199.373,199.744,199.3635,199.4872,14443.0
2024-05-01 14:30:00,209.74,209.74,209.47,209.65,8144.0,199.5252,199.5252,199.2684,199.4396,8144.0
2024-05-01 14:35:00,209.66,209.96,209.6,209.96,19645.0,199.4491,199.7345,199.392,199.7345,19645.0
2024-05-01 14:40:00,210.0,210.05,209.66,210.05,11908.0,199.7726,199.8201,199.4491,199.8201,11908.0
2024-05-01 14:45:00,210.02,210.14,209.69,210.14,9622.0,199.7916,199.9057,199.4777,199.9057,9622.0
2024-05-01 14:50:00,210.23,210.43,210.0,210.14,12003.0,199.9914,200.1816,199.7726,199.9057,12003.0
2024-05-01 14:55:00,210.08,210.08,209.4,209.4,10838.0,199.8487,199.8487,199.2018,199.2018,10838.0
2024-05-01 15:00:00,209.48,209.49,208.95,209.12,17513.0,199.2779,199.2874,198.7737,198.9354,17513.0
2024-05-01 15:05:00,209.09,209.34,209.01,209.16,9760.0,198.9069,199.1447,198.8308,198.9735,9760.0
2024-05-01 15:10:00,209.16,209.36,209.15,209.17,9103.0,198.9735,199.1637,198.964,198.983,9103.0
2024-05-01 15:15:00,209.19,209.51,209.15,209.51,8097.0,199.002,199.3064,198.964,199.3064,8097.0
2024-05-01 15:20:00,209.44,209.59,209.34,209.46,12995.0,199.2398,199.3825,199.1447,199.2589,12995.0
2024-05-01 15:25:00,209.47,209.63,209.46,209.57,8143.0,199.2684,199.4206,199.2589,199.3635,8143.0
2024-05-01 15:30:00,209.55,209.61,209.19,209.25,15012.0,199.3445,199.4016,199.002,199.0591,15012.0
2024-05-01 15:35:00,209.25,209.31,208.89,208.96,14868.0,199.0591,199.1162,198.7166,198.7832,14868.0
2024-05-01 15:40:00,208.98,209.14,208.89,208.99,13706.0,198.8022,198.9544,198.7166,198.8118,13706.0
2024-05-01 15:45:00,208.96,209.44,208.91,209.26,24570.0,198.7832,199.2398,198.7356,199.0686,24570.0
2024-05-01 15:50:00,209.36,209.36,208.32,208.34,39293.0,199.1637,199.1637,198.1744,198.1934,39293.0
2024-05-01 15:55:00,208.36,208.5,207.99,208.03,111116.0,198.2124,198.3456,197.8605,197.8985,111116.0
2024-05-02 09:30:00,209.37,209.74,208.84,208.84,34468.0,199.1732,199.5252,198.6691,198.6691,34468.0
2024-05-02 09:35:00,208.59,208.87,207.27,207.34,6279.0,198.4312,198.6976,197.1755,197.2421,6279.0
2024-05-02 09:40:00,207.28,208.08,207.04,208.08,7455.0,197.185,197.9461,196.9567,197.9461,7455.0
2024-05-02 09:45:00,208.05,208.28,207.79,208.25,7290.0,197.9175,198.1363,197.6702,198.1078,7290.0
2024-05-02 09:50:00,208.03,208.21,207.21,207.36,15508.0,197.8985,198.0697,197.1184,197.2611,15508.0
2024-05-02 09:55:00,207.16,207.6,207.16,207.53,7501.0,197.0709,197.4894,197.0709,197.4229,7501.0
2024-05-02 10:00:00,207.56,207.65,207.36,207.54,7297.0,197.4514,197.537,197.2611,197.4324,7297.0
2024-05-02 10:05:00,207.56,207.9,207.41,207.42,16670.0,197.4514,197.7748,197.3087,197.3182,16670.0
2024-05-02 10:10:00,207.41,207.5,206.94,207.17,10558.0,197.3087,197.3943,196.8616,197.0804,10558.0
2024-05-02 10:15:00,207.28,207.6,207.13,207.43,7156.0,197.185,197.4894,197.0423,197.3277,7156.0
2024-05-02 10:20:00,207.43,207.52,207.34,207.43,8402.0,197.3277,197.4133,197.2421,197.3277,8402.0
2024-05-02 10:25:00,207.45,207.5,207.06,207.17,12077.0,197.3468,197.3943,196.9757,197.0804,12077.0
2024-05-02 10:30:00,207.13,207.39,207.1,207.11,8416.0,197.0423,197.2897,197.0138,197.0233,8416.0
2024-05-02 10:35:00,207.14,207.24,206.91,207.07,8432.0,197.0518,197.147,196.8331,196.9853,8432.0
2024-05-02 10:40:00,207.13,207.45,207.07,207.33,10091.0,197.0423,197.3468,196.9853,197.2326,10091.0
2024-05-02 10:45:00,207.39,207.88,207.33,207.73,24248.0,197.2897,197.7558,197.2326,197.6131,24248.0
2024-05-02 10:50:00,207.79,208.0,207.57,207.6,19267.0,197.6702,197.87,197.4609,197.4894,19267.0
2024-05-02 10:55:00,207.7,208.18,207.43,208.05,10814.0,197.5846,198.0412,197.3277,197.9175,10814.0
2024-05-02 11:00:00,208.05,208.14,207.72,208.14,10984.0,197.9175,198.0031,197.6036,198.0031,10984.0
2024-05-02 11:05:00,208.26,208.52,208.21,208.47,12383.0,198.1173,198.3646,198.0697,198.3171,12383.0
2024-05-02 11:10:00,208.49,208.82,207.94,208.19,38912.0,198.3361,198.65,197.8129,198.0507,38912.0
2024-05-02 11:15:00,208.22,208.25,207.96,207.97,4992.0,198.0793,198.1078,197.8319,197.8414,4992.0
2024-05-02 11:20:00,207.96,208.44,207.89,208.36,26069.0,197.8319,198.2885,197.7653,198.2124,26069.0
2024-05-02 11:25:00,208.32,208.4,208.13,208.25,12623.0,198.1744,198.2505,197.9936,198.1078,12623.0
2024-05-02 11:30:00,208.21,208.28,207.85,207.86,7144.0,198.0697,198.1363,197.7273,197.7368,7144.0
2024-05-02 11:35:00,207.79,207.79,207.59,207.61,5482.0,197.6702,197.6702,197.4799,197.499,5482.0
2024-05-02 11:40:00,207.61,208.38,207.6,208.38,4350.0,197.499,198.2315,197.4894,198.2315,4350.0
2024-05-02 11:45:00,208.31,208.4,208.21,208.26,5849.0,198.1649,198.2505,198.0697,198.1173,5849.0
2024-05-02 11:50:00,208.24,208.4,208.17,208.34,5586.0,198.0983,198.2505,198.0317,198.1934,5586.0
2024-05-02 11:55:00,208.35,208.4,208.16,208.16,8550.0,198.2029,198.2505,198.0222,198.0222,8550.0
2024-05-02 12:00:00,208.28,208.3,208.12,208.22,3497.0,198.1363,198.1554,197.9841,198.0793,3497.0
2024-05-02 12:05:00,208.21,208.23,208.04,208.17,7994.0,198.0697,198.0888,197.908,198.0317,7994.0
2024-05-02 12:10:00,208.12,208.18,208.04,208.11,4443.0,197.9841,198.0412,197.908,197.9746,4443.0
2024-05-02 12:15:00,208.11,208.11,207.9,207.96,6356.0,197.9746,197.9746,197.7748,197.8319,6356.0
2024-05-02 12:20:00,207.96,208.18,207.86,208.18,9025.0,197.8319,198.0412,197.7368,198.0412,9025.0
2024-05-02 12:25:00,208.18,208.18,207.99,208.02,4082.0,198.0412,198.0412,197.8605,197.889,4082.0
2024-05-02 12:30:00,208.04,208.1,207.86,207.97,7208.0,197.908,197.9651,197.7368,197.8414,7208.0
2024-05-02 12:35:00,208.0,208.0,207.71,207.77,3145.0,197.87,197.87,197.5941,197.6512,3145.0
2024-05-02 12:40:00,207.77,207.79,207.4,207.4,3056.0,197.6512,197.6702,197.2992,197.2992,3056.0
2024-05-02 12:45:00,207.51,207.51,207.22,207.22,3424.0,197.4038,197.4038,197.128,197.128,3424.0
2024-05-02 12:50:00,207.22,207.3,207.14,207.23,4683.0,197.128,197.2041,197.0518,197.1375,4683.0
2024-05-02 12:55:00,207.19,207.28,207.08,207.27,6075.0,197.0994,197.185,196.9948,197.1755,6075.0
2024-05-02 13:00:00,207.27,207.37,207.2,207.33,3763.0,197.1755,197.2706,197.1089,197.2326,3763.0
2024-05-02 13:05:00,207.38,207.63,207.38,207.5,2394.0,197.2802,197.518,197.2802,197.3943,2394.0
2024-05-02 13:10:00,207.51,207.99,207.51,207.95,4138.0,197.4038,197.8605,197.4038,197.8224,4138.0
2024-05-02 13:15:00,207.91,207.97,207.78,207.78,2715.0,197.7843,197.8414,197.6607,197.6607,2715.0
2024-05-02 13:20:00,207.71,207.75,207.54,207.59,5845.0,197.5941,197.6321,197.4324,197.4799,5845.0
2024-05-02 13:25:00,207.54,207.74,207.37,207.74,16551.0,197.4324,197.6226,197.2706,197.6226,16551.0
2024-05-02 13:30:00,207.74,208.0,207.73,207.86,2469.0,197.6226,197.87,197.6131,197.7368,2469.0
2024-05-02 13:35:00,207.79,207.9,207.64,207.64,4373.0,197.6702,197.7748,197.5275,197.5275,4373.0
2024-05-02 13:40:00,207.8,207.83,207.74,207.83,1600.0,197.6797,197.7082,197.6226,197.7082,1600.0
2024-05-02 13:45:00,207.81,207.96,207.63,207.68,4517.0,197.6892,197.8319,197.518,197.5656,4517.0
2024-05-02 13:50:00,207.69,207.82,207.48,207.53,14088.0,197.5751,197.6987,197.3753,197.4229,14088.0
2024-05-02 13:55:00,207.66,207.66,207.48,207.55,14983.0,197.5465,197.5465,197.3753,197.4419,14983.0
2024-05-02 14:00:00,207.55,207.67,207.48,207.64,5117.0,197.4419,197.556,197.3753,197.5275,5117.0
2024-05-02 14:05:00,207.64,207.69,207.51,207.59,13000.0,197.5275,197.5751,197.4038,197.4799,13000.0
2024-05-02 14:10:00,207.67,207.69,207.48,207.48,6521.0,197.556,197.5751,197.3753,197.3753,6521.0
2024-05-02 14:15:00,207.48,207.61,207.48,207.59,6280.0,197.3753,197.499,197.3753,197.4799,6280.0
2024-05-02 14:20:00,207.5,207.61,207.5,207.5,3153.0,197.3943,197.499,197.3943,197.3943,3153.0
2024-05-02 14:25:00,207.51,207.69,207.47,207.67,11277.0,197.4038,197.5751,197.3658,197.556,11277.0
2024-05-02 14:30:00,207.62,207.78,207.62,207.76,4861.0,197.5085,197.6607,197.5085,197.6417,4861.0
2024-05-02 14:35:00,207.73,207.73,207.47,207.49,16960.0,197.6131,197.6131,197.3658,197.3848,16960.0
2024-05-02 14:40:00,207.47,207.7,207.44,207.47,16285.0,197.3658,197.5846,197.3372,197.3658,16285.0
2024-05-02 14:45:00,207.45,207.55,207.33,207.55,8595.0,197.3468,197.4419,197.2326,197.4419,8595.0
2024-05-02 14:50:00,207.53,207.67,207.5,207.58,9730.0,197.4229,197.556,197.3943,197.4704,9730.0
2024-05-02 14:55:00,207.58,207.66,207.51,207.57,27058.0,197.4704,197.5465,197.4038,197.4609,27058.0
2024-05-02 15:00:00,207.61,207.94,207.59,207.59,9479.0,197.499,197.8129,197.4799,197.4799,9479.0
2024-05-02 15:05:00,207.63,207.8,207.6,207.76,35920.0,197.518,197.6797,197.4894,197.6417,35920.0
2024-05-02 15:10:00,207.78,207.96,207.71,207.94,16709.0,197.6607,197.8319,197.5941,197.8129,16709.0
2024-05-02 15:15:00,207.87,207.94,207.76,207.76,3928.0,197.7463,197.8129,197.6417,197.6417,3928.0
2024-05-02 15:20:00,207.82,207.82,207.57,207.57,8514.0,197.6987,197.6987,197.4609,197.4609,8514.0
2024-05-02 15:25:00,207.57,207.6,207.43,207.55,8467.0,197.4609,197.4894,197.3277,197.4419,8467.0
2024-05-02 15:30:00,207.5,207.61,207.46,207.56,7692.0,197.3943,197.499,197.3563,197.4514,7692.0
2024-05-02 15:35:00,207.58,207.84,207.45,207.75,13180.0,197.4704,197.7178,197.3468,197.6321,13180.0
2024-05-02 15:40:00,207.73,207.84,207.06,207.06,40596.0,197.6131,197.7178,196.9757,196.9757,40596.0
2024-05-02 15:45:00,207.05,207.28,206.85,207.05,44253.0,196.9662,197.185,196.776,196.9662,44253.0
2024-05-02 15:50:00,207.12,207.31,206.86,207.31,56668.0,197.0328,197.2136,196.7855,197.2136,56668.0
2024-05-02 15:55:00,207.34,207.48,207.12,207.48,103045.0,197.2421,197.3753,197.0328,197.3753,103045.0
2024-05-03 09:30:00,205.86,206.79,204.61,204.64,80591.0,195.8342,196.7189,194.6451,194.6736,80591.0
2024-05-03 09:35:00,204.22,204.99,203.56,204.99,28716.0,194.2741,195.0066,193.6462,195.0066,28716.0
2024-05-03 09:40:00,204.98,205.15,204.46,204.79,20655.0,194.997,195.1588,194.5024,194.8163,20655.0
2024-05-03 09:45:00,204.89,204.95,203.78,203.94,38710.0,194.9114,194.9685,193.8555,194.0077,38710.0
2024-05-03 09:50:00,204.0,204.41,203.23,203.27,32996.0,194.0648,194.4548,193.3323,193.3703,32996.0
2024-05-03 09:55:00,203.35,203.64,203.24,203.5,24682.0,193.4464,193.7223,193.3418,193.5891,24682.0
2024-05-03 10:00:00,203.52,204.34,202.77,204.22,85163.0,193.6082,194.3882,192.8947,194.2741,85163.0
2024-05-03 10:05:00,204.23,205.24,204.23,205.01,33077.0,194.2836,195.2444,194.2836,195.0256,33077.0
2024-05-03 10:10:00,204.86,205.14,204.69,204.99,16739.0,194.8829,195.1493,194.7212,195.0066,16739.0
2024-05-03 10:15:00,205.0,205.77,204.89,205.64,34798.0,195.0161,195.7486,194.9114,195.6249,34798.0
2024-05-03 10:20:00,205.7,206.28,205.64,205.87,21263.0,195.682,196.2337,195.6249,195.8437,21263.0
2024-05-03 10:25:00,205.82,206.03,205.55,205.8,16112.0,195.7961,195.9959,195.5393,195.7771,16112.0
2024-05-03 10:30:00,205.87,206.0,205.67,205.86,13006.0,195.8437,195.9674,195.6534,195.8342,13006.0
2024-05-03 10:35:00,205.73,206.01,205.63,205.75,10840.0,195.7105,195.9769,195.6154,195.7295,10840.0
2024-05-03 10:40:00,205.75,205.99,205.61,205.89,3711.0,195.7295,195.9579,195.5964,195.8627,3711.0
2024-05-03 10:45:00,205.8,205.89,205.38,205.58,5012.0,195.7771,195.8627,195.3776,195.5678,5012.0
2024-05-03 10:50:00,205.51,205.51,204.78,205.11,13948.0,195.5012,195.5012,194.8068,195.1207,13948.0
2024-05-03 10:55:00,205.11,205.3,204.9,205.0,16820.0,195.1207,195.3015,194.9209,195.0161,16820.0
2024-05-03 11:00:00,205.09,205.24,204.98,205.11,22923.0,195.1017,195.2444,194.997,195.1207,22923.0
2024-05-03 11:05:00,205.15,205.66,205.02,205.59,5566.0,195.1588,195.6439,195.0351,195.5773,5566.0
2024-05-03 11:10:00,205.69,205.99,205.51,205.52,8432.0,195.6725,195.9579,195.5012,195.5107,8432.0
2024-05-03 11:15:00,205.63,205.67,205.15,205.37,12036.0,195.6154,195.6534,195.1588,195.3681,12036.0
2024-05-03 11:20:00,205.33,205.42,205.03,205.26,18638.0,195.33,195.4156,195.0446,195.2634,18638.0
2024-05-03 11:25:00,205.28,205.57,205.27,205.56,4202.0,195.2824,195.5583,195.2729,195.5488,4202.0
2024-05-03 11:30:00,205.53,205.92,205.48,205.71,9261.0,195.5203,195.8913,195.4727,195.6915,9261.0
2024-05-03 11:35:00,205.76,205.78,205.53,205.56,6881.0,195.7391,195.7581,195.5203,195.5488,6881.0
2024-05-03 11:40:00,205.56,205.61,205.28,205.28,9463.0,195.5488,195.5964,195.2824,195.2824,9463.0
2024-05-03 11:45:00,205.37,205.44,205.16,205.17,6768.0,195.3681,195.4346,195.1683,195.1778,6768.0
2024-05-03 11:50:00,205.16,205.57,205.11,205.56,10363.0,195.1683,195.5583,195.1207,195.5488,10363.0
2024-05-03 11:55:00,205.57,205.93,205.51,205.56,10219.0,195.5583,195.9008,195.5012,195.5488,10219.0
2024-05-03 12:00:00,205.54,205.81,205.54,205.81,4949.0,195.5298,195.7866,195.5298,195.7866,4949.0
2024-05-03 12:05:00,205.8,206.15,205.71,206.02,5870.0,195.7771,196.1101,195.6915,195.9864,5870.0
2024-05-03 12:10:00,206.02,206.07,205.86,205.87,5128.0,195.9864,196.034,195.8342,195.8437,5128.0
2024-05-03 12:15:00,205.86,206.64,205.85,206.64,21841.0,195.8342,196.5762,195.8247,196.5762,21841.0
2024-05-03 12:20:00,206.64,206.91,206.49,206.65,13139.0,196.5762,196.8331,196.4335,196.5857,13139.0
2024-05-03 12:25:00,206.64,206.92,206.6,206.83,6770.0,196.5762,196.8426,196.5381,196.7569,6770.0
2024-05-03 12:30:00,206.88,207.07,206.81,206.98,14869.0,196.8045,196.9853,196.7379,196.8996,14869.0
2024-05-03 12:35:00,207.01,207.01,206.67,206.72,16783.0,196.9282,196.9282,196.6047,196.6523,16783.0
2024-05-03 12:40:00,206.72,206.96,206.66,206.91,14322.0,196.6523,196.8806,196.5952,196.8331,14322.0
2024-05-03 12:45:00,206.95,207.02,206.69,206.95,3435.0,196.8711,196.9377,196.6238,196.8711,3435.0
2024-05-03 12:50:00,207.03,207.03,206.74,206.74,7880.0,196.9472,196.9472,196.6713,196.6713,7880.0
2024-05-03 12:55:00,206.77,206.77,206.34,206.38,18370.0,196.6999,196.6999,196.2908,196.3289,18370.0
2024-05-03 13:00:00,206.25,206.76,206.24,206.67,4841.0,196.2052,196.6904,196.1957,196.6047,4841.0
2024-05-03 13:05:00,206.61,206.78,206.61,206.71,1413.0,196.5477,196.7094,196.5477,196.6428,1413.0
2024-05-03 13:10:00,206.71,207.0,206.68,206.97,5032.0,196.6428,196.9187,196.6143,196.8901,5032.0
2024-05-03 13:15:00,206.91,206.98,206.75,206.86,4720.0,196.8331,196.8996,196.6808,196.7855,4720.0
2024-05-03 13:20:00,206.77,207.02,206.71,206.9,5374.0,196.6999,196.9377,196.6428,196.8235,5374.0
2024-05-03 13:25:00,206.94,207.26,206.91,207.26,5108.0,196.8616,197.166,196.8331,197.166,5108.0
2024-05-03 13:30:00,207.29,207.39,206.98,207.14,10747.0,197.1945,197.2897,196.8996,197.0518,10747.0
2024-05-03 13:35:00,207.19,207.27,207.11,207.23,4733.0,197.0994,197.1755,197.0233,197.1375,4733.0
2024-05-03 13:40:00,207.25,207.26,207.02,207.21,7336.0,197.1565,197.166,196.9377,197.1184,7336.0
2024-05-03 13:45:00,207.22,207.31,207.08,207.2,5074.0,197.128,197.2136,196.9948,197.1089,5074.0
2024-05-03 13:50:00,207.29,207.4,207.22,207.33,6018.0,197.1945,197.2992,197.128,197.2326,6018.0
2024-05-03 13:55:00,207.36,207.36,207.26,207.32,4548.0,197.2611,197.2611,197.166,197.2231,4548.0
2024-05-03 14:00:00,207.32,207.4,207.2,207.21,5062.0,197.2231,197.2992,197.1089,197.1184,5062.0
2024-05-03 14:05:00,207.22,207.41,207.15,207.37,7311.0,197.128,197.3087,197.0614,197.2706,7311.0
2024-05-03 14:10:00,207.37,207.41,207.17,207.22,5203.0,197.2706,197.3087,197.0804,197.128,5203.0
2024-05-03 14:15:00,207.22,207.3,207.01,207.01,7663.0,197.128,197.2041,196.9282,196.9282,7663.0
2024-05-03 14:20:00,207.0,207.12,206.9,207.12,6893.0,196.9187,197.0328,196.8235,197.0328,6893.0
2024-05-03 14:25:00,207.13,207.13,206.9,206.98,7149.0,197.0423,197.0423,196.8235,196.8996,7149.0
2024-05-03 14:30:00,206.98,207.08,206.95,207.01,5016.0,196.8996,196.9948,196.8711,196.9282,5016.0
2024-05-03 14:35:00,207.02,207.05,206.9,206.93,7795.0,196.9377,196.9662,196.8235,196.8521,7795.0
2024-05-03 14:40:00,206.94,207.05,206.85,206.98,5342.0,196.8616,196.9662,196.776,196.8996,5342.0
2024-05-03 14:45:00,206.99,207.21,206.95,207.2,12951.0,196.9092,197.1184,196.8711,197.1089,12951.0
2024-05-03 14:50:00,207.33,207.49,207.25,207.42,6968.0,197.2326,197.3848,197.1565,197.3182,6968.0
2024-05-03 14:55:00,207.36,207.41,207.15,207.27,4263.0,197.2611,197.3087,197.0614,197.1755,4263.0
2024-05-03 15:00:00,207.28,207.33,207.24,207.33,3455.0,197.185,197.2326,197.147,197.2326,3455.0
2024-05-03 15:05:00,207.33,207.49,207.21,207.23,6076.0,197.2326,197.3848,197.1184,197.1375,6076.0
2024-05-03 15:10:00,207.21,207.34,207.14,207.33,7105.0,197.1184,197.2421,197.0518,197.2326,7105.0
2024-05-03 15:15:00,207.33,207.4,207.23,207.3,5998.0,197.2326,197.2992,197.1375,197.2041,5998.0
2024-05-03 15:20:00,207.27,207.28,207.18,207.25,3645.0,197.1755,197.185,197.0899,197.1565,3645.0
2024-05-03 15:25:00,207.23,207.5,207.23,207.45,8135.0,197.1375,197.3943,197.1375,197.3468,8135.0
2024-05-03 15:30:00,207.42,207.42,207.17,207.29,8272.0,197.3182,197.3182,197.0804,197.1945,8272.0
2024-05-03 15:35:00,207.29,207.64,207.26,207.46,17086.0,197.1945,197.5275,197.166,197.3563,17086.0
2024-05-03 15:40:00,207.45,207.58,207.36,207.37,8338.0,197.3468,197.4704,197.2611,197.2706,8338.0
2024-05-03 15:45:00,207.39,207.78,207.37,207.71,15212.0,197.2897,197.6607,197.2706,197.5941,15212.0
2024-05-03 15:50:00,207.73,207.88,207.37,207.88,30952.0,197.6131,197.7558,197.2706,197.7558,30952.0
2024-05-03 15:55:00,207.86,207.92,207.57,207.63,75747.0,197.7368,197.7939,197.4609,197.518,75747.0
2024-05-06 09:30:00,208.38,208.96,208.23,208.91,15082.0,198.2315,198.7832,198.0888,198.7356,15082.0
2024-05-06 09:35:00,208.64,208.85,208.28,208.64,8718.0,198.4788,198.6786,198.1363,198.4788,8718.0
2024-05-06 09:40:00,208.6,208.8,208.52,208.6,9241.0,198.4407,198.631,198.3646,198.4407,9241.0
2024-05-06 09:45:00,208.52,208.52,208.07,208.19,4305.0,198.3646,198.3646,197.9366,198.0507,4305.0
2024-05-06 09:50:00,208.09,208.12,207.7,207.81,5845.0,197.9556,197.9841,197.5846,197.6892,5845.0
2024-05-06 09:55:00,207.85,207.91,207.47,207.47,8729.0,197.7273,197.7843,197.3658,197.3658,8729.0
2024-05-06 10:00:00,207.55,207.65,206.9,206.9,14856.0,197.4419,197.537,196.8235,196.8235,14856.0
2024-05-06 10:05:00,207.08,207.48,207.02,207.31,7339.0,196.9948,197.3753,196.9377,197.2136,7339.0
2024-05-06 10:10:00,207.25,207.34,207.03,207.1,3854.0,197.1565,197.2421,196.9472,197.0138,3854.0
2024-05-06 10:15:00,207.1,207.22,206.72,206.87,4633.0,197.0138,197.128,196.6523,196.795,4633.0
2024-05-06 10:20:00,206.73,206.99,206.54,206.69,8474.0,196.6618,196.9092,196.4811,196.6238,8474.0
2024-05-06 10:25:00,206.7,206.79,206.39,206.49,16410.0,196.6333,196.7189,196.3384,196.4335,16410.0
2024-05-06 10:30:00,206.49,206.54,205.99,206.09,15399.0,196.4335,196.4811,195.9579,196.053,15399.0
2024-05-06 10:35:00,206.19,206.55,206.02,206.39,6014.0,196.1481,196.4906,195.9864,196.3384,6014.0
2024-05-06 10:40:00,206.38,207.37,206.38,207.13,30276.0,196.3289,197.2706,196.3289,197.0423,30276.0
2024-05-06 10:45:00,207.13,207.13,206.43,206.43,5746.0,197.0423,197.0423,196.3764,196.3764,5746.0
2024-05-06 10:50:00,206.4,207.11,206.4,207.0,8879.0,196.3479,197.0233,196.3479,196.9187,8879.0
2024-05-06 10:55:00,207.0,207.53,206.99,207.33,34675.0,196.9187,197.4229,196.9092,197.2326,34675.0
2024-05-06 11:00:00,207.33,207.53,207.2,207.34,11464.0,197.2326,197.4229,197.1089,197.2421,11464.0
2024-05-06 11:05:00,207.34,207.45,207.18,207.34,15392.0,197.2421,197.3468,197.0899,197.2421,15392.0
2024-05-06 11:10:00,207.39,207.39,207.1,207.22,11511.0,197.2897,197.2897,197.0138,197.128,11511.0
2024-05-06 11:15:00,207.14,207.18,206.86,206.88,9854.0,197.0518,197.0899,196.7855,196.8045,9854.0
2024-05-06 11:20:00,206.91,207.05,206.75,206.96,6311.0,196.8331,196.9662,196.6808,196.8806,6311.0
2024-05-06 11:25:00,207.02,207.02,206.74,206.74,2812.0,196.9377,196.9377,196.6713,196.6713,2812.0
2024-05-06 11:30:00,206.91,207.03,206.66,206.79,69094.0,196.8331,196.9472,196.5952,196.7189,69094.0
2024-05-06 11:35:00,206.74,206.83,206.61,206.74,5676.0,196.6713,196.7569,196.5477,196.6713,5676.0
2024-05-06 11:40:00,206.76,206.8,206.48,206.5,7681.0,196.6904,196.7284,196.424,196.443,7681.0
2024-05-06 11:45:00,206.5,206.84,206.38,206.82,12920.0,196.443,196.7665,196.3289,196.7474,12920.0
2024-05-06 11:50:00,206.67,206.91,206.66,206.91,3782.0,196.6047,196.8331,196.5952,196.8331,3782.0
2024-05-06 11:55:00,206.91,207.02,206.71,206.72,8446.0,196.8331,196.9377,196.6428,196.6523,8446.0
2024-05-06 12:00:00,206.76,207.0,206.7,206.97,8689.0,196.6904,196.9187,196.6333,196.8901,8689.0
2024-05-06 12:05:00,206.97,206.97,206.74,206.81,11714.0,196.8901,196.8901,196.6713,196.7379,11714.0
2024-05-06 12:10:00,206.84,207.05,206.79,207.02,14478.0,196.7665,196.9662,196.7189,196.9377,14478.0
2024-05-06 12:15:00,206.98,207.05,206.66,206.66,12828.0,196.8996,196.9662,196.5952,196.5952,12828.0
2024-05-06 12:20:00,206.75,207.05,206.67,206.97,4733.0,196.6808,196.9662,196.6047,196.8901,4733.0
2024-05-06 12:25:00,206.99,207.0,206.85,206.92,5891.0,196.9092,196.9187,196.776,196.8426,5891.0
2024-05-06 12:30:00,206.92,207.12,206.84,207.07,9573.0,196.8426,197.0328,196.7665,196.9853,9573.0
2024-05-06 12:35:00,207.07,207.19,206.85,207.12,15437.0,196.9853,197.0994,196.776,197.0328,15437.0
2024-05-06 12:40:00,207.23,207.23,206.79,206.86,6347.0,197.1375,197.1375,196.7189,196.7855,6347.0
2024-05-06 12:45:00,206.85,207.0,206.74,206.9,11140.0,196.776,196.9187,196.6713,196.8235,11140.0
2024-05-06 12:50:00,206.9,207.03,206.78,206.83,7694.0,196.8235,196.9472,196.7094,196.7569,7694.0
2024-05-06 12:55:00,206.79,206.95,206.78,206.95,3125.0,196.7189,196.8711,196.7094,196.8711,3125.0
2024-05-06 13:00:00,206.95,207.2,206.95,207.08,4146.0,196.8711,197.1089,196.8711,196.9948,4146.0
2024-05-06 13:05:00,207.14,207.47,207.07,207.42,4265.0,197.0518,197.3658,196.9853,197.3182,4265.0
2024-05-06 13:10:00,207.47,207.59,207.4,207.42,5618.0,197.3658,197.4799,197.2992,197.3182,5618.0
2024-05-06 13:15:00,207.42,207.42,207.23,207.23,9501.0,197.3182,197.3182,197.1375,197.1375,9501.0
2024-05-06 13:20:00,207.22,207.33,207.05,207.31,15301.0,197.128,197.2326,196.9662,197.2136,15301.0
2024-05-06 13:25:00,207.43,207.69,207.43,207.43,2983.0,197.3277,197.5751,197.3277,197.3277,2983.0
2024-05-06 13:30:00,207.65,207.66,207.47,207.5,14000.0,197.537,197.5465,197.3658,197.3943,14000.0
2024-05-06 13:35:00,207.51,207.62,207.31,207.41,6333.0,197.4038,197.5085,197.2136,197.3087,6333.0
2024-05-06 13:40:00,207.49,207.49,207.32,207.39,3198.0,197.3848,197.3848,197.2231,197.2897,3198.0
2024-05-06 13:45:00,207.39,207.39,207.1,207.1,6500.0,197.2897,197.2897,197.0138,197.0138,6500.0
2024-05-06 13:50:00,207.11,207.35,207.11,207.19,7663.0,197.0233,197.2516,197.0233,197.0994,7663.0
2024-05-06 13:55:00,207.28,207.28,207.02,207.08,3843.0,197.185,197.185,196.9377,196.9948,3843.0
2024-05-06 14:00:00,207.04,207.22,207.0,207.08,7811.0,196.9567,197.128,196.9187,196.9948,7811.0
2024-05-06 14:05:00,207.06,207.36,207.0,207.15,11161.0,196.9757,197.2611,196.9187,197.0614,11161.0
2024-05-06 14:10:00,207.15,207.29,207.05,207.05,10207.0,197.0614,197.1945,196.9662,196.9662,10207.0
2024-05-06 14:15:00,207.09,207.11,207.02,207.1,1955.0,197.0043,197.0233,196.9377,197.0138,1955.0
2024-05-06 14:20:00,207.1,207.17,207.0,207.03,5701.0,197.0138,197.0804,196.9187,196.9472,5701.0
2024-05-06 14:25:00,207.15,207.21,207.06,207.2,5677.0,197.0614,197.1184,196.9757,197.1089,5677.0
2024-05-06 14:30:00,207.18,207.25,207.11,207.12,9844.0,197.0899,197.1565,197.0233,197.0328,9844.0
2024-05-06 14:35:00,207.16,207.22,207.09,207.22,4948.0,197.0709,197.128,197.0043,197.128,4948.0
2024-05-06 14:40:00,207.24,207.29,207.17,207.18,7526.0,197.147,197.1945,197.0804,197.0899,7526.0
2024-05-06 14:45:00,207.21,207.21,207.04,207.11,5627.0,197.1184,197.1184,196.9567,197.0233,5627.0
2024-05-06 14:50:00,207.1,207.18,207.06,207.18,4620.0,197.0138,197.0899,196.9757,197.0899,4620.0
2024-05-06 14:55:00,207.13,207.2,207.09,207.09,3579.0,197.0423,197.1089,197.0043,197.0043,3579.0
2024-05-06 15:00:00,207.14,207.18,207.08,207.17,4223.0,197.0518,197.0899,196.9948,197.0804,4223.0
2024-05-06 15:05:00,207.18,207.4,207.18,207.25,5329.0,197.0899,197.2992,197.0899,197.1565,5329.0
2024-05-06 15:10:00,207.19,207.41,207.19,207.39,3426.0,197.0994,197.3087,197.0994,197.2897,3426.0
2024-05-06 15:15:00,207.37,207.6,207.37,207.55,4711.0,197.2706,197.4894,197.2706,197.4419,4711.0
2024-05-06 15:20:00,207.53,207.62,207.49,207.58,4150.0,197.4229,197.5085,197.3848,197.4704,4150.0
2024-05-06 15:25:00,207.58,207.63,207.3,207.33,4605.0,197.4704,197.518,197.2041,197.2326,4605.0
2024-05-06 15:30:00,207.29,207.51,207.29,207.45,7244.0,197.1945,197.4038,197.1945,197.3468,7244.0
2024-05-06 15:35:00,207.41,207.67,207.41,207.67,6372.0,197.3087,197.556,197.3087,197.556,6372.0
2024-05-06 15:40:00,207.62,207.88,207.62,207.87,4919.0,197.5085,197.7558,197.5085,197.7463,4919.0
2024-05-06 15:45:00,207.85,207.96,207.71,207.79,22605.0,197.7273,197.8319,197.5941,197.6702,22605.0
2024-05-06 15:50:00,207.8,207.89,207.65,207.8,35773.0,197.6797,197.7653,197.537,197.6797,35773.0
2024-05-06 15:55:00,207.83,208.12,207.78,208.0,100973.0,197.7082,197.9841,197.6607,197.87,100973.0
2024-05-07 09:30:00,208.17,208.9,204.0,206.52,107841.0,198.0317,198.7261,194.0648,196.462,107841.0
2024-05-07 09:35:00,206.59,208.15,206.5,208.15,46551.0,196.5286,198.0127,196.443,198.0127,46551.0
2024-05-07 09:40:00,208.42,208.67,206.62,206.97,15304.0,198.2695,198.5073,196.5572,196.8901,15304.0
2024-05-07 09:45:00,207.13,207.39,206.57,207.11,28968.0,197.0423,197.2897,196.5096,197.0233,28968.0
2024-05-07 09:50:00,207.11,207.11,206.66,206.74,16484.0,197.0233,197.0233,196.5952,196.6713,16484.0
2024-05-07 09:55:00,206.66,207.32,206.53,207.19,59455.0,196.5952,197.2231,196.4716,197.0994,59455.0
2024-05-07 10:00:00,207.23,207.45,206.52,206.78,28844.0,197.1375,197.3468,196.462,196.7094,28844.0
2024-05-07 10:05:00,206.72,207.97,206.72,207.45,15324.0,196.6523,197.8414,196.6523,197.3468,15324.0
2024-05-07 10:10:00,207.41,207.41,206.66,206.91,18103.0,197.3087,197.3087,196.5952,196.8331,18103.0
2024-05-07 10:15:00,207.08,207.45,206.83,206.99,33686.0,196.9948,197.3468,196.7569,196.9092,33686.0
2024-05-07 10:20:00,207.13,207.94,207.1,207.93,25503.0,197.0423,197.8129,197.0138,197.8034,25503.0
2024-05-07 10:25:00,208.02,208.07,207.77,207.93,18346.0,197.889,197.9366,197.6512,197.8034,18346.0
2024-05-07 10:30:00,207.94,207.94,207.65,207.85,8822.0,197.8129,197.8129,197.537,197.7273,8822.0
2024-05-07 10:35:00,207.85,208.02,207.8,207.8,6682.0,197.7273,197.889,197.6797,197.6797,6682.0
2024-05-07 10:40:00,207.83,207.91,207.67,207.83,7844.0,197.7082,197.7843,197.556,197.7082,7844.0
2024-05-07 10:45:00,207.9,208.06,207.65,207.81,14079.0,197.7748,197.927,197.537,197.6892,14079.0
2024-05-07 10:50:00,207.71,208.11,207.62,207.75,10646.0,197.5941,197.9746,197.5085,197.6321,10646.0
2024-05-07 10:55:00,207.75,207.84,207.55,207.55,12036.0,197.6321,197.7178,197.4419,197.4419,12036.0
2024-05-07 11:00:00,207.56,207.65,207.3,207.61,18584.0,197.4514,197.537,197.2041,197.499,18584.0
2024-05-07 11:05:00,207.61,207.68,207.46,207.46,4534.0,197.499,197.5656,197.3563,197.3563,4534.0
2024-05-07 11:10:00,207.44,207.62,207.3,207.47,13637.0,197.3372,197.5085,197.2041,197.3658,13637.0
2024-05-07 11:15:00,207.5,207.62,207.3,207.3,12380.0,197.3943,197.5085,197.2041,197.2041,12380.0
2024-05-07 11:20:00,207.3,207.63,207.23,207.45,8197.0,197.2041,197.518,197.1375,197.3468,8197.0
2024-05-07 11:25:00,207.54,207.61,207.39,207.61,8025.0,197.4324,197.499,197.2897,197.499,8025.0
2024-05-07 11:30:00,207.64,207.64,207.42,207.59,6752.0,197.5275,197.5275,197.3182,197.4799,6752.0
2024-05-07 11:35:00,207.6,207.92,207.53,207.92,8725.0,197.4894,197.7939,197.4229,197.7939,8725.0
2024-05-07 11:40:00,207.76,207.82,207.47,207.74,4631.0,197.6417,197.6987,197.3658,197.6226,4631.0
2024-05-07 11:45:00,207.78,207.9,207.69,207.9,3022.0,197.6607,197.7748,197.5751,197.7748,3022.0
2024-05-07 11:50:00,207.87,207.9,207.72,207.72,9128.0,197.7463,197.7748,197.6036,197.6036,9128.0
2024-05-07 11:55:00,207.68,208.07,207.68,208.02,9515.0,197.5656,197.9366,197.5656,197.889,9515.0
2024-05-07 12:00:00,207.98,208.13,207.88,208.08,6105.0,197.8509,197.9936,197.7558,197.9461,6105.0
2024-05-07 12:05:00,207.88,207.99,207.74,207.93,3771.0,197.7558,197.8605,197.6226,197.8034,3771.0
2024-05-07 12:10:00,207.88,208.05,207.87,208.01,6613.0,197.7558,197.9175,197.7463,197.8795,6613.0
2024-05-07 12:15:00,208.02,208.06,207.88,207.88,5195.0,197.889,197.927,197.7558,197.7558,5195.0
2024-05-07 12:20:00,207.93,208.05,207.87,207.95,6284.0,197.8034,197.9175,197.7463,197.8224,6284.0
2024-05-07 12:25:00,207.97,208.01,207.78,207.78,6155.0,197.8414,197.8795,197.6607,197.6607,6155.0
2024-05-07 12:30:00,207.97,208.02,207.87,207.93,26837.0,197.8414,197.889,197.7463,197.8034,26837.0
2024-05-07 12:35:00,207.84,207.84,207.66,207.77,4627.0,197.7178,197.7178,197.5465,197.6512,4627.0
2024-05-07 12:40:00,207.77,207.8,207.64,207.7,6179.0,197.6512,197.6797,197.5275,197.5846,6179.0
2024-05-07 12:45:00,207.66,207.68,207.54,207.68,3526.0,197.5465,197.5656,197.4324,197.5656,3526.0
2024-05-07 12:50:00,207.65,207.77,207.64,207.71,1617.0,197.537,197.6512,197.5275,197.5941,1617.0
2024-05-07 12:55:00,207.7,207.82,207.68,207.78,3718.0,197.5846,197.6987,197.5656,197.6607,3718.0
2024-05-07 13:00:00,207.78,207.82,207.68,207.68,8931.0,197.6607,197.6987,197.5656,197.5656,8931.0
2024-05-07 13:05:00,207.66,207.73,207.63,207.72,10600.0,197.5465,197.6131,197.518,197.6036,10600.0
2024-05-07 13:10:00,207.67,207.7,207.61,207.7,1600.0,197.556,197.5846,197.499,197.5846,1600.0
2024-05-07 13:15:00,207.7,208.03,207.68,207.93,23823.0,197.5846,197.8985,197.5656,197.8034,23823.0
2024-05-07 13:20:00,207.89,208.02,207.89,207.93,13325.0,197.7653,197.889,197.7653,197.8034,13325.0
2024-05-07 13:25:00,207.95,207.97,207.81,207.89,3037.0,197.8224,197.8414,197.6892,197.7653,3037.0
2024-05-07 13:30:00,207.9,207.96,207.8,207.93,6155.0,197.7748,197.8319,197.6797,197.8034,6155.0
2024-05-07 13:35:00,207.9,208.3,207.89,208.27,10251.0,197.7748,198.1554,197.7653,198.1268,10251.0
2024-05-07 13:40:00,208.28,208.5,208.16,208.37,27515.0,198.1363,198.3456,198.0222,198.2219,27515.0
2024-05-07 13:45:00,208.37,208.4,208.24,208.28,4147.0,198.2219,198.2505,198.0983,198.1363,4147.0
2024-05-07 13:50:00,208.22,208.51,208.22,208.5,14890.0,198.0793,198.3551,198.0793,198.3456,14890.0
2024-05-07 13:55:00,208.39,208.49,208.28,208.37,3962.0,198.241,198.3361,198.1363,198.2219,3962.0
2024-05-07 14:00:00,208.31,208.53,208.31,208.53,3537.0,198.1649,198.3742,198.1649,198.3742,3537.0
2024-05-07 14:05:00,208.53,208.61,208.47,208.55,8634.0,198.3742,198.4503,198.3171,198.3932,8634.0
2024-05-07 14:10:00,208.59,208.68,208.44,208.46,5024.0,198.4312,198.5168,198.2885,198.3076,5024.0
2024-05-07 14:15:00,208.43,208.48,208.31,208.31,4711.0,198.279,198.3266,198.1649,198.1649,4711.0
2024-05-07 14:20:00,208.38,208.45,208.21,208.37,18771.0,198.2315,198.298,198.0697,198.2219,18771.0
2024-05-07 14:25:00,208.44,208.47,208.33,208.34,3611.0,198.2885,198.3171,198.1839,198.1934,3611.0
2024-05-07 14:30:00,208.32,208.4,208.28,208.29,3708.0,198.1744,198.2505,198.1363,198.1458,3708.0
2024-05-07 14:35:00,208.37,208.41,208.14,208.15,8948.0,198.2219,198.26,198.0031,198.0127,8948.0
2024-05-07 14:40:00,208.14,208.21,208.09,208.17,4547.0,198.0031,198.0697,197.9556,198.0317,4547.0
2024-05-07 14:45:00,208.17,208.3,208.08,208.2,14020.0,198.0317,198.1554,197.9461,198.0602,14020.0
2024-05-07 14:50:00,208.15,208.18,207.98,207.98,8412.0,198.0127,198.0412,197.8509,197.8509,8412.0
2024-05-07 14:55:00,208.0,208.04,207.96,207.96,4981.0,197.87,197.908,197.8319,197.8319,4981.0
2024-05-07 15:00:00,207.93,208.03,207.79,207.83,8159.0,197.8034,197.8985,197.6702,197.7082,8159.0
2024-05-07 15:05:00,207.9,208.17,207.88,208.05,10806.0,197.7748,198.0317,197.7558,197.9175,10806.0
2024-05-07 15:10:00,208.1,208.2,207.93,207.93,7817.0,197.9651,198.0602,197.8034,197.8034,7817.0
2024-05-07 15:15:00,207.94,208.07,207.88,207.9,16520.0,197.8129,197.9366,197.7558,197.7748,16520.0
2024-05-07 15:20:00,207.9,208.19,207.9,208.19,4747.0,197.7748,198.0507,197.7748,198.0507,4747.0
2024-05-07 15:25:00,208.14,208.15,207.98,208.11,10953.0,198.0031,198.0127,197.8509,197.9746,10953.0
2024-05-07 15:30:00,208.15,208.24,208.08,208.1,9961.0,198.0127,198.0983,197.9461,197.9651,9961.0
2024-05-07 15:35:00,208.16,208.2,208.03,208.06,13931.0,198.0222,198.0602,197.8985,197.927,13931.0
2024-05-07 15:40:00,208.08,208.3,207.96,208.22,15228.0,197.9461,198.1554,197.8319,198.0793,15228.0
2024-05-07 15:45:00,208.25,208.41,208.14,208.41,16560.0,198.1078,198.26,198.0031,198.26,16560.0
2024-05-07 15:50:00,208.39,208.74,208.28,208.66,37820.0,198.241,198.5739,198.1363,198.4978,37820.0
2024-05-07 15:55:00,208.68,208.79,208.21,208.24,181033.0,198.5168,198.6215,198.0697,198.0983,181033.0
2024-05-08 09:30:00,208.1,209.73,207.96,209.05,37187.0,197.9651,199.5157,197.8319,198.8688,37187.0
2024-05-08 09:35:00,208.77,209.19,208.59,208.75,17118.0,198.6025,199.002,198.4312,198.5834,17118.0
2024-05-08 09:40:00,208.75,208.75,208.01,208.28,9040.0,198.5834,198.5834,197.8795,198.1363,9040.0
2024-05-08 09:45:00,208.21,208.39,207.78,207.88,20735.0,198.0697,198.241,197.6607,197.7558,20735.0
2024-05-08 09:50:00,207.91,208.35,207.84,207.88,9541.0,197.7843,198.2029,197.7178,197.7558,9541.0
2024-05-08 09:55:00,207.9,207.98,207.55,207.97,15878.0,197.7748,197.8509,197.4419,197.8414,15878.0
2024-05-08 10:00:00,207.9,207.9,207.27,207.27,21784.0,197.7748,197.7748,197.1755,197.1755,21784.0
2024-05-08 10:05:00,207.26,207.27,206.73,206.93,11016.0,197.166,197.1755,196.6618,196.8521,11016.0
2024-05-08 10:10:00,206.98,207.39,206.94,207.19,11222.0,196.8996,197.2897,196.8616,197.0994,11222.0
2024-05-08 10:15:00,207.18,207.3,206.84,207.06,14033.0,197.0899,197.2041,196.7665,196.9757,14033.0
2024-05-08 10:20:00,207.09,207.09,206.79,207.01,16695.0,197.0043,197.0043,196.7189,196.9282,16695.0
2024-05-08 10:25:00,207.01,207.28,206.91,206.98,15895.0,196.9282,197.185,196.8331,196.8996,15895.0
2024-05-08 10:30:00,207.09,207.09,206.79,206.81,10067.0,197.0043,197.0043,196.7189,196.7379,10067.0
2024-05-08 10:35:00,206.87,207.01,206.79,206.94,12277.0,196.795,196.9282,196.7189,196.8616,12277.0
2024-05-08 10:40:00,206.94,207.12,206.9,207.09,9070.0,196.8616,197.0328,196.8235,197.0043,9070.0
2024-05-08 10:45:00,207.12,207.19,206.95,207.15,6876.0,197.0328,197.0994,196.8711,197.0614,6876.0
2024-05-08 10:50:00,207.15,207.48,207.13,207.44,10317.0,197.0614,197.3753,197.0423,197.3372,10317.0
2024-05-08 10:55:00,207.54,207.56,207.37,207.49,4644.0,197.4324,197.4514,197.2706,197.3848,4644.0
2024-05-08 11:00:00,207.48,207.67,207.11,207.11,10416.0,197.3753,197.556,197.0233,197.0233,10416.0
2024-05-08 11:05:00,207.2,207.25,207.08,207.21,5226.0,197.1089,197.1565,196.9948,197.1184,5226.0
2024-05-08 11:10:00,207.21,207.29,206.92,206.94,8269.0,197.1184,197.1945,196.8426,196.8616,8269.0
2024-05-08 11:15:00,206.94,207.26,206.88,207.26,5582.0,196.8616,197.166,196.8045,197.166,5582.0
2024-05-08 11:20:00,207.29,207.62,207.29,207.58,1828.0,197.1945,197.5085,197.1945,197.4704,1828.0
2024-05-08 11:25:00,207.59,207.72,207.54,207.62,4001.0,197.4799,197.6036,197.4324,197.5085,4001.0
2024-05-08 11:30:00,207.5,207.77,207.5,207.65,4510.0,197.3943,197.6512,197.3943,197.537,4510.0
2024-05-08 11:35:00,207.67,207.77,207.42,207.76,4355.0,197.556,197.6512,197.3182,197.6417,4355.0
2024-05-08 11:40:00,207.62,207.81,207.58,207.75,4004.0,197.5085,197.6892,197.4704,197.6321,4004.0
2024-05-08 11:45:00,207.74,207.88,207.57,207.73,3841.0,197.6226,197.7558,197.4609,197.6131,3841.0
2024-05-08 11:50:00,207.75,207.79,207.56,207.66,6019.0,197.6321,197.6702,197.4514,197.5465,6019.0
2024-05-08 11:55:00,207.67,207.85,207.66,207.73,3771.0,197.556,197.7273,197.5465,197.6131,3771.0
2024-05-08 12:00:00,207.73,208.0,207.73,207.92,5922.0,197.6131,197.87,197.6131,197.7939,5922.0
2024-05-08 12:05:00,208.0,208.04,207.89,207.91,4098.0,197.87,197.908,197.7653,197.7843,4098.0
2024-05-08 12:10:00,207.86,208.02,207.85,207.96,15656.0,197.7368,197.889,197.7273,197.8319,15656.0
2024-05-08 12:15:00,207.96,208.33,207.96,208.33,6923.0,197.8319,198.1839,197.8319,198.1839,6923.0
2024-05-08 12:20:00,208.36,208.71,208.35,208.71,8640.0,198.2124,198.5454,198.2029,198.5454,8640.0
2024-05-08 12:25:00,208.63,208.76,208.59,208.65,6382.0,198.4693,198.593,198.4312,198.4883,6382.0
2024-05-08 12:30:00,208.65,208.92,208.64,208.83,6929.0,198.4883,198.7452,198.4788,198.6595,6929.0
2024-05-08 12:35:00,208.84,209.12,208.78,209.08,37526.0,198.6691,198.9354,198.612,198.8974,37526.0
2024-05-08 12:40:00,209.09,209.47,209.08,209.42,16002.0,198.9069,199.2684,198.8974,199.2208,16002.0
2024-05-08 12:45:00,209.5,209.53,209.16,209.33,24317.0,199.2969,199.3255,198.9735,199.1352,24317.0
2024-05-08 12:50:00,209.3,209.61,209.1,209.48,9614.0,199.1067,199.4016,198.9164,199.2779,9614.0
2024-05-08 12:55:00,209.45,209.64,209.37,209.64,12078.0,199.2493,199.4301,199.1732,199.4301,12078.0
2024-05-08 13:00:00,209.56,209.68,209.42,209.61,30756.0,199.354,199.4681,199.2208,199.4016,30756.0
2024-05-08 13:05:00,209.64,209.74,209.54,209.73,1024.0,199.4301,199.5252,199.335,199.5157,1024.0
2024-05-08 13:10:00,209.69,209.69,209.36,209.5,16909.0,199.4777,199.4777,199.1637,199.2969,16909.0
2024-05-08 13:15:00,209.5,209.87,209.48,209.87,10381.0,199.2969,199.6489,199.2779,199.6489,10381.0
2024-05-08 13:20:00,209.76,209.99,209.69,209.89,12779.0,199.5442,199.763,199.4777,199.6679,12779.0
2024-05-08 13:25:00,209.89,210.0,209.87,209.93,10335.0,199.6679,199.7726,199.6489,199.706,10335.0
2024-05-08 13:30:00,209.92,210.06,209.82,209.97,4536.0,199.6965,199.8296,199.6013,199.744,4536.0
2024-05-08 13:35:00,209.97,210.21,209.97,210.12,7534.0,199.744,199.9723,199.744,199.8867,7534.0
2024-05-08 13:40:00,210.19,210.42,210.1,210.37,3309.0,199.9533,200.1721,199.8677,200.1245,3309.0
2024-05-08 13:45:00,210.38,210.38,210.04,210.14,4476.0,200.1341,200.1341,199.8106,199.9057,4476.0
2024-05-08 13:50:00,210.19,210.42,210.19,210.34,5240.0,199.9533,200.1721,199.9533,200.096,5240.0
2024-05-08 13:55:00,210.43,210.49,210.38,210.44,4912.0,200.1816,200.2387,200.1341,200.1911,4912.0
2024-05-08 14:00:00,210.43,210.58,210.43,210.53,3967.0,200.1816,200.3243,200.1816,200.2767,3967.0
2024-05-08 14:05:00,210.46,210.51,210.14,210.14,19965.0,200.2102,200.2577,199.9057,199.9057,19965.0
2024-05-08 14:10:00,210.23,210.37,210.22,210.33,3028.0,199.9914,200.1245,199.9818,200.0865,3028.0
2024-05-08 14:15:00,210.31,210.41,210.13,210.35,17785.0,200.0675,200.1626,199.8962,200.1055,17785.0
2024-05-08 14:20:00,210.29,210.43,210.27,210.42,21154.0,200.0484,200.1816,200.0294,200.1721,21154.0
2024-05-08 14:25:00,210.38,210.46,210.14,210.3,6044.0,200.1341,200.2102,199.9057,200.058,6044.0
2024-05-08 14:30:00,210.34,210.55,210.27,210.5,6294.0,200.096,200.2958,200.0294,200.2482,6294.0
2024-05-08 14:35:00,210.49,210.54,210.39,210.39,7235.0,200.2387,200.2863,200.1436,200.1436,7235.0
2024-05-08 14:40:00,210.4,210.63,210.4,210.49,5714.0,200.1531,200.3719,200.1531,200.2387,5714.0
2024-05-08 14:45:00,210.49,210.58,210.47,210.53,4504.0,200.2387,200.3243,200.2197,200.2767,4504.0
2024-05-08 14:50:00,210.48,210.55,210.45,210.46,8278.0,200.2292,200.2958,200.2006,200.2102,8278.0
2024-05-08 14:55:00,210.42,210.52,210.33,210.33,4712.0,200.1721,200.2672,200.0865,200.0865,4712.0
2024-05-08 15:00:00,210.41,210.61,210.33,210.59,9955.0,200.1626,200.3529,200.0865,200.3338,9955.0
2024-05-08 15:05:00,210.59,210.75,210.54,210.75,18813.0,200.3338,200.486,200.2863,200.486,18813.0
2024-05-08 15:10:00,210.75,210.95,210.71,210.92,12324.0,200.486,200.6763,200.448,200.6478,12324.0
2024-05-08 15:15:00,210.92,210.96,210.82,210.95,17087.0,200.6478,200.6858,200.5526,200.6763,17087.0
2024-05-08 15:20:00,210.94,210.95,210.58,210.95,20606.0,200.6668,200.6763,200.3243,200.6763,20606.0
2024-05-08 15:25:00,210.89,210.93,210.82,210.86,11475.0,200.6192,200.6573,200.5526,200.5907,11475.0
2024-05-08 15:30:00,210.87,210.95,210.63,210.93,15038.0,200.6002,200.6763,200.3719,200.6573,15038.0
2024-05-08 15:35:00,210.89,211.1,210.83,211.09,5230.0,200.6192,200.819,200.5621,200.8095,5230.0
2024-05-08 15:40:00,211.07,211.3,211.07,211.26,8775.0,200.7905,201.0092,200.7905,200.9712,8775.0
2024-05-08 15:45:00,211.29,211.52,211.29,211.37,9209.0,200.9997,201.2185,200.9997,201.0758,9209.0
2024-05-08 15:50:00,211.39,211.65,211.19,211.61,60604.0,201.0949,201.3422,200.9046,201.3042,60604.0
2024-05-08 15:55:00,211.53,211.87,211.5,211.84,90651.0,201.228,201.5515,201.1995,201.5229,90651.0
2024-05-09 09:30:00,211.84,211.84,211.19,211.43,28843.0,201.5229,201.5229,200.9046,201.1329,28843.0
2024-05-09 09:35:00,211.49,212.01,211.45,211.63,9733.0,201.19,201.6847,201.1519,201.3232,9733.0
2024-05-09 09:40:00,211.5,211.75,211.49,211.58,11688.0,201.1995,201.4373,201.19,201.2756,11688.0
2024-05-09 09:45:00,211.63,212.16,211.59,212.15,30225.0,201.3232,201.8274,201.2851,201.8179,30225.0
2024-05-09 09:50:00,212.13,212.13,211.39,211.41,7752.0,201.7988,201.7988,201.0949,201.1139,7752.0
2024-05-09 09:55:00,211.4,211.49,211.0,211.08,3203.0,201.1044,201.19,200.7239,200.8,3203.0
2024-05-09 10:00:00,211.2,211.64,211.2,211.35,2144.0,200.9141,201.3327,200.9141,201.0568,2144.0
2024-05-09 10:05:00,211.36,211.67,211.36,211.64,3862.0,201.0663,201.3612,201.0663,201.3327,3862.0
2024-05-09 10:10:00,211.55,211.77,211.52,211.73,3178.0,201.2471,201.4564,201.2185,201.4183,3178.0
2024-05-09 10:15:00,211.65,211.65,211.24,211.65,52159.0,201.3422,201.3422,200.9522,201.3422,52159.0
2024-05-09 10:20:00,211.58,211.67,211.48,211.56,3673.0,201.2756,201.3612,201.1805,201.2566,3673.0
2024-05-09 10:25:00,211.56,211.67,211.52,211.67,5418.0,201.2566,201.3612,201.2185,201.3612,5418.0
2024-05-09 10:30:00,211.67,211.67,211.27,211.4,39146.0,201.3612,201.3612,200.9807,201.1044,39146.0
2024-05-09 10:35:00,211.44,211.44,211.14,211.42,21392.0,201.1424,201.1424,200.857,201.1234,21392.0
2024-05-09 10:40:00,211.32,211.43,211.27,211.42,5575.0,201.0283,201.1329,200.9807,201.1234,5575.0
2024-05-09 10:45:00,211.44,211.68,211.44,211.52,5195.0,201.1424,201.3707,201.1424,201.2185,5195.0
2024-05-09 10:50:00,211.48,211.66,211.43,211.65,33046.0,201.1805,201.3517,201.1329,201.3422,33046.0
2024-05-09 10:55:00,211.57,212.27,211.48,212.27,9031.0,201.2661,201.932,201.1805,201.932,9031.0
2024-05-09 11:00:00,212.26,212.33,212.08,212.18,11713.0,201.9225,201.9891,201.7513,201.8464,11713.0
2024-05-09 11:05:00,212.16,212.37,212.14,212.15,4842.0,201.8274,202.0271,201.8083,201.8179,4842.0
2024-05-09 11:10:00,212.14,212.18,212.04,212.13,5230.0,201.8083,201.8464,201.7132,201.7988,5230.0
2024-05-09 11:15:00,212.13,212.13,211.99,212.0,9385.0,201.7988,201.7988,201.6656,201.6752,9385.0
2024-05-09 11:20:00,212.04,212.13,211.99,212.04,8973.0,201.7132,201.7988,201.6656,201.7132,8973.0
2024-05-09 11:25:00,212.06,212.07,212.0,212.06,3713.0,201.7322,201.7417,201.6752,201.7322,3713.0
2024-05-09 11:30:00,212.06,212.08,211.99,212.04,6218.0,201.7322,201.7513,201.6656,201.7132,6218.0
2024-05-09 11:35:00,212.05,212.06,211.99,212.03,3500.0,201.7227,201.7322,201.6656,201.7037,3500.0
2024-05-09 11:40:00,211.99,212.41,211.99,212.25,30701.0,201.6656,202.0652,201.6656,201.913,30701.0
2024-05-09 11:45:00,212.25,212.75,212.24,212.74,125503.0,201.913,202.3886,201.9035,202.3791,125503.0
2024-05-09 11:50:00,212.71,213.04,212.66,212.72,13598.0,202.3506,202.6645,202.303,202.3601,13598.0
2024-05-09 11:55:00,212.77,212.97,212.66,212.89,6699.0,202.4077,202.5979,202.303,202.5218,6699.0
2024-05-09 12:00:00,212.95,213.11,212.83,213.07,6070.0,202.5789,202.7311,202.4647,202.693,6070.0
2024-05-09 12:05:00,213.02,213.24,212.95,213.18,6964.0,202.6455,202.8548,202.5789,202.7977,6964.0
2024-05-09 12:10:00,213.25,213.33,213.2,213.33,3046.0,202.8643,202.9404,202.8167,202.9404,3046.0
2024-05-09 12:15:00,213.27,213.35,212.98,212.98,7271.0,202.8833,202.9594,202.6074,202.6074,7271.0
2024-05-09 12:20:00,212.93,213.0,212.89,212.94,4156.0,202.5599,202.6265,202.5218,202.5694,4156.0
2024-05-09 12:25:00,212.94,213.09,212.9,213.09,7121.0,202.5694,202.7121,202.5313,202.7121,7121.0
2024-05-09 12:30:00,213.13,213.13,212.9,213.07,2861.0,202.7501,202.7501,202.5313,202.693,2861.0
2024-05-09 12:35:00,213.09,213.1,212.82,212.91,6577.0,202.7121,202.7216,202.4552,202.5408,6577.0
2024-05-09 12:40:00,212.94,213.01,212.88,212.88,3772.0,202.5694,202.636,202.5123,202.5123,3772.0
2024-05-09 12:45:00,212.92,212.99,212.86,212.88,4216.0,202.5504,202.6169,202.4933,202.5123,4216.0
2024-05-09 12:50:00,212.88,212.96,212.83,212.94,6440.0,202.5123,202.5884,202.4647,202.5694,6440.0
2024-05-09 12:55:00,212.96,212.96,212.69,212.75,10459.0,202.5884,202.5884,202.3316,202.3886,10459.0
2024-05-09 13:00:00,212.73,212.82,212.67,212.8,2143.0,202.3696,202.4552,202.3125,202.4362,2143.0
2024-05-09 13:05:00,212.79,212.99,212.76,212.91,7613.0,202.4267,202.6169,202.3981,202.5408,7613.0
2024-05-09 13:10:00,212.91,212.96,212.87,212.89,2662.0,202.5408,202.5884,202.5028,202.5218,2662.0
2024-05-09 13:15:00,212.84,212.92,212.81,212.83,1570.0,202.4742,202.5504,202.4457,202.4647,1570.0
2024-05-09 13:20:00,212.88,213.07,212.88,212.91,18178.0,202.5123,202.693,202.5123,202.5408,18178.0
2024-05-09 13:25:00,212.91,213.19,212.91,213.08,8368.0,202.5408,202.8072,202.5408,202.7026,8368.0
2024-05-09 13:30:00,213.13,213.19,213.06,213.18,3528.0,202.7501,202.8072,202.6835,202.7977,3528.0
2024-05-09 13:35:00,213.15,213.18,213.07,213.16,13832.0,202.7691,202.7977,202.693,202.7787,13832.0
2024-05-09 13:40:00,213.13,213.16,212.96,213.03,22282.0,202.7501,202.7787,202.5884,202.655,22282.0
2024-05-09 13:45:00,213.01,213.1,213.01,213.05,6007.0,202.636,202.7216,202.636,202.674,6007.0
2024-05-09 13:50:00,213.05,213.26,212.9,213.2,11278.0,202.674,202.8738,202.5313,202.8167,11278.0
2024-05-09 13:55:00,213.26,213.57,213.2,213.57,11386.0,202.8738,203.1687,202.8167,203.1687,11386.0
2024-05-09 14:00:00,213.54,213.57,213.01,213.15,11395.0,203.1402,203.1687,202.636,202.7691,11395.0
2024-05-09 14:05:00,213.13,213.21,213.04,213.08,10833.0,202.7501,202.8262,202.6645,202.7026,10833.0
2024-05-09 14:10:00,213.05,213.11,212.75,212.84,22519.0,202.674,202.7311,202.3886,202.4742,22519.0
2024-05-09 14:15:00,212.83,212.88,212.74,212.78,8354.0,202.4647,202.5123,202.3791,202.4172,8354.0
2024-05-09 14:20:00,212.78,212.79,212.66,212.67,9998.0,202.4172,202.4267,202.303,202.3125,9998.0
2024-05-09 14:25:00,212.67,212.69,212.44,212.48,4632.0,202.3125,202.3316,202.0937,202.1318,4632.0
2024-05-09 14:30:00,212.49,212.55,212.44,212.49,3575.0,202.1413,202.1984,202.0937,202.1413,3575.0
2024-05-09 14:35:00,212.44,212.55,212.38,212.55,3160.0,202.0937,202.1984,202.0367,202.1984,3160.0
2024-05-09 14:40:00,212.56,212.71,212.49,212.71,6344.0,202.2079,202.3506,202.1413,202.3506,6344.0
2024-05-09 14:45:00,212.73,212.84,212.68,212.82,4753.0,202.3696,202.4742,202.322,202.4552,4753.0
2024-05-09 14:50:00,212.81,212.93,212.75,212.93,11416.0,202.4457,202.5599,202.3886,202.5599,11416.0
2024-05-09 14:55:00,212.91,213.07,212.83,212.89,6266.0,202.5408,202.693,202.4647,202.5218,6266.0
2024-05-09 15:00:00,212.9,213.04,212.81,213.04,32870.0,202.5313,202.6645,202.4457,202.6645,32870.0
2024-05-09 15:05:00,212.98,213.23,212.97,213.1,4534.0,202.6074,202.8453,202.5979,202.7216,4534.0
2024-05-09 15:10:00,213.14,213.23,213.03,213.03,8661.0,202.7596,202.8453,202.655,202.655,8661.0
2024-05-09 15:15:00,213.08,213.27,213.03,213.15,13608.0,202.7026,202.8833,202.655,202.7691,13608.0
2024-05-09 15:20:00,213.17,213.21,212.98,213.13,7589.0,202.7882,202.8262,202.6074,202.7501,7589.0
2024-05-09 15:25:00,213.12,213.14,212.91,212.98,24994.0,202.7406,202.7596,202.5408,202.6074,24994.0
2024-05-09 15:30:00,212.97,212.98,212.84,212.98,9734.0,202.5979,202.6074,202.4742,202.6074,9734.0
2024-05-09 15:35:00,212.95,213.14,212.93,213.06,30034.0,202.5789,202.7596,202.5599,202.6835,30034.0
2024-05-09 15:40:00,213.08,213.23,213.05,213.18,12656.0,202.7026,202.8453,202.674,202.7977,12656.0
2024-05-09 15:45:00,213.18,213.43,213.14,213.41,25772.0,202.7977,203.0355,202.7596,203.0165,25772.0
2024-05-09 15:50:00,213.45,213.58,213.22,213.26,37177.0,203.0545,203.1782,202.8357,202.8738,37177.0
2024-05-09 15:55:00,213.29,213.72,213.25,213.61,123619.0,202.9023,203.3114,202.8643,203.2067,123619.0
2024-05-10 09:30:00,213.53,213.71,211.55,213.19,19158.0,203.1306,203.3019,201.2471,202.8072,19158.0
2024-05-10 09:35:00,212.96,213.37,212.44,212.63,2106.0,202.5884,202.9784,202.0937,202.2745,2106.0
2024-05-10 09:40:00,213.07,213.29,212.67,213.07,3209.0,202.693,202.9023,202.3125,202.693,3209.0
2024-05-10 09:45:00,213.24,213.71,213.13,213.5,8250.0,202.8548,203.3019,202.7501,203.1021,8250.0
2024-05-10 09:50:00,213.45,213.63,212.74,212.83,10562.0,203.0545,203.2258,202.3791,202.4647,10562.0
2024-05-10 09:55:00,212.93,213.03,211.97,212.27,12183.0,202.5599,202.655,201.6466,201.932,12183.0
2024-05-10 10:00:00,212.27,212.88,211.41,211.41,22849.0,201.932,202.5123,201.1139,201.1139,22849.0
2024-05-10 10:05:00,211.67,211.95,211.56,211.68,6938.0,201.3612,201.6276,201.2566,201.3707,6938.0
2024-05-10 10:10:00,211.69,212.0,211.52,211.7,7223.0,201.3803,201.6752,201.2185,201.3898,7223.0
2024-05-10 10:15:00,211.59,212.05,211.51,211.78,9097.0,201.2851,201.7227,201.209,201.4659,9097.0
2024-05-10 10:20:00,211.87,211.87,211.42,211.56,3926.0,201.5515,201.5515,201.1234,201.2566,3926.0
2024-05-10 10:25:00,211.46,211.57,211.26,211.47,5535.0,201.1615,201.2661,200.9712,201.171,5535.0
2024-05-10 10:30:00,211.39,211.54,211.29,211.35,3627.0,201.0949,201.2376,200.9997,201.0568,3627.0
2024-05-10 10:35:00,211.42,211.54,211.29,211.37,6866.0,201.1234,201.2376,200.9997,201.0758,6866.0
2024-05-10 10:40:00,211.3,211.63,211.17,211.27,24711.0,201.0092,201.3232,200.8856,200.9807,24711.0
2024-05-10 10:45:00,211.34,211.48,211.25,211.34,7401.0,201.0473,201.1805,200.9617,201.0473,7401.0
2024-05-10 10:50:00,211.45,211.45,211.25,211.31,6925.0,201.1519,201.1519,200.9617,201.0188,6925.0
2024-05-10 10:55:00,211.43,211.53,211.25,211.35,9418.0,201.1329,201.228,200.9617,201.0568,9418.0
2024-05-10 11:00:00,211.49,211.53,211.33,211.33,5537.0,201.19,201.228,201.0378,201.0378,5537.0
2024-05-10 11:05:00,211.33,211.48,211.25,211.43,6074.0,201.0378,201.1805,200.9617,201.1329,6074.0
2024-05-10 11:10:00,211.4,211.51,211.25,211.25,3279.0,201.1044,201.209,200.9617,200.9617,3279.0
2024-05-10 11:15:00,211.28,211.43,211.25,211.41,9216.0,200.9902,201.1329,200.9617,201.1139,9216.0
2024-05-10 11:20:00,211.4,211.44,211.3,211.37,6839.0,201.1044,201.1424,201.0092,201.0758,6839.0
2024-05-10 11:25:00,211.42,211.43,211.28,211.28,5537.0,201.1234,201.1329,200.9902,200.9902,5537.0
2024-05-10 11:30:00,211.31,211.36,211.29,211.3,2723.0,201.0188,201.0663,200.9997,201.0092,2723.0
2024-05-10 11:35:00,211.33,211.54,211.32,211.54,6167.0,201.0378,201.2376,201.0283,201.2376,6167.0
2024-05-10 11:40:00,211.54,211.55,211.0,211.14,17358.0,201.2376,201.2471,200.7239,200.857,17358.0
2024-05-10 11:45:00,211.13,211.14,210.98,211.12,8259.0,200.8475,200.857,200.7048,200.838,8259.0
2024-05-10 11:50:00,211.04,211.2,211.0,211.08,3772.0,200.7619,200.9141,200.7239,200.8,3772.0
2024-05-10 11:55:00,211.2,211.24,211.04,211.11,3479.0,200.9141,200.9522,200.7619,200.8285,3479.0
2024-05-10 12:00:00,211.04,211.12,210.81,210.81,24504.0,200.7619,200.838,200.5431,200.5431,24504.0
2024-05-10 12:05:00,210.84,210.92,210.6,210.68,5015.0,200.5717,200.6478,200.3433,200.4194,5015.0
2024-05-10 12:10:00,210.6,211.17,210.35,210.35,11509.0,200.3433,200.8856,200.1055,200.1055,11509.0
2024-05-10 12:15:00,210.36,210.48,210.28,210.3,3436.0,200.115,200.2292,200.0389,200.058,3436.0
2024-05-10 12:20:00,210.26,210.31,210.13,210.17,8657.0,200.0199,200.0675,199.8962,199.9343,8657.0
2024-05-10 12:25:00,210.26,210.49,210.26,210.39,7780.0,200.0199,200.2387,200.0199,200.1436,7780.0
2024-05-10 12:30:00,210.38,210.46,210.04,210.05,13947.0,200.1341,200.2102,199.8106,199.8201,13947.0
2024-05-10 12:35:00,210.07,210.07,209.84,209.99,2900.0,199.8392,199.8392,199.6204,199.763,2900.0
2024-05-10 12:40:00,209.97,210.24,209.97,210.08,5015.0,199.744,200.0009,199.744,199.8487,5015.0
2024-05-10 12:45:00,210.16,210.16,209.91,209.92,9997.0,199.9248,199.9248,199.6869,199.6965,9997.0
2024-05-10 12:50:00,209.89,210.01,209.8,209.81,7184.0,199.6679,199.7821,199.5823,199.5918,7184.0
2024-05-10 12:55:00,209.77,210.18,209.55,209.56,14851.0,199.5538,199.9438,199.3445,199.354,14851.0
2024-05-10 13:00:00,209.62,209.78,209.4,209.67,7175.0,199.4111,199.5633,199.2018,199.4586,7175.0
2024-05-10 13:05:00,209.66,209.66,209.26,209.27,3688.0,199.4491,199.4491,199.0686,199.0781,3688.0
2024-05-10 13:10:00,209.36,209.49,209.19,209.48,8652.0,199.1637,199.2874,199.002,199.2779,8652.0
2024-05-10 13:15:00,209.49,209.5,209.38,209.45,2602.0,199.2874,199.2969,199.1828,199.2493,2602.0
2024-05-10 13:20:00,209.39,209.5,209.38,209.41,4147.0,199.1923,199.2969,199.1828,199.2113,4147.0
2024-05-10 13:25:00,209.38,209.59,209.29,209.5,5501.0,199.1828,199.3825,199.0971,199.2969,5501.0
2024-05-10 13:30:00,209.53,209.66,209.45,209.64,6779.0,199.3255,199.4491,199.2493,199.4301,6779.0
2024-05-10 13:35:00,209.61,209.69,209.53,209.6,5300.0,199.4016,199.4777,199.3255,199.392,5300.0
2024-05-10 13:40:00,209.64,209.64,209.06,209.11,18753.0,199.4301,199.4301,198.8783,198.9259,18753.0
2024-05-10 13:45:00,209.14,209.25,208.88,208.88,10812.0,198.9544,199.0591,198.7071,198.7071,10812.0
2024-05-10 13:50:00,208.82,208.92,208.64,208.64,6464.0,198.65,198.7452,198.4788,198.4788,6464.0
2024-05-10 13:55:00,208.62,208.75,208.52,208.59,14924.0,198.4598,198.5834,198.3646,198.4312,14924.0
2024-05-10 14:00:00,208.54,208.65,208.45,208.45,16881.0,198.3837,198.4883,198.298,198.298,16881.0
2024-05-10 14:05:00,208.46,208.46,208.22,208.31,10904.0,198.3076,198.3076,198.0793,198.1649,10904.0
2024-05-10 14:10:00,208.35,208.58,208.21,208.44,26680.0,198.2029,198.4217,198.0697,198.2885,26680.0
2024-05-10 14:15:00,208.37,208.4,208.18,208.23,4043.0,198.2219,198.2505,198.0412,198.0888,4043.0
2024-05-10 14:20:00,208.21,208.26,207.87,208.19,18056.0,198.0697,198.1173,197.7463,198.0507,18056.0
2024-05-10 14:25:00,208.19,208.98,207.92,208.25,34272.0,198.0507,198.8022,197.7939,198.1078,34272.0
2024-05-10 14:30:00,208.25,208.3,208.06,208.16,6053.0,198.1078,198.1554,197.927,198.0222,6053.0
2024-05-10 14:35:00,208.11,208.17,207.85,207.85,8116.0,197.9746,198.0317,197.7273,197.7273,8116.0
2024-05-10 14:40:00,207.97,208.26,207.97,208.22,22177.0,197.8414,198.1173,197.8414,198.0793,22177.0
2024-05-10 14:45:00,208.21,208.36,208.09,208.34,12185.0,198.0697,198.2124,197.9556,198.1934,12185.0
2024-05-10 14:50:00,208.37,208.5,208.21,208.21,7963.0,198.2219,198.3456,198.0697,198.0697,7963.0
2024-05-10 14:55:00,208.3,208.54,208.09,208.45,7626.0,198.1554,198.3837,197.9556,198.298,7626.0
2024-05-10 15:00:00,208.46,208.46,208.22,208.27,4701.0,198.3076,198.3076,198.0793,198.1268,4701.0
2024-05-10 15:05:00,208.31,208.55,208.29,208.5,11535.0,198.1649,198.3932,198.1458,198.3456,11535.0
2024-05-10 15:10:00,208.5,208.6,208.43,208.43,9763.0,198.3456,198.4407,198.279,198.279,9763.0
2024-05-10 15:15:00,208.49,208.5,208.25,208.31,9653.0,198.3361,198.3456,198.1078,198.1649,9653.0
2024-05-10 15:20:00,208.33,208.67,208.27,208.67,24174.0,198.1839,198.5073,198.1268,198.5073,24174.0
2024-05-10 15:25:00,208.67,208.67,208.15,208.3,11907.0,198.5073,198.5073,198.0127,198.1554,11907.0
2024-05-10 15:30:00,208.34,208.48,208.19,208.37,12808.0,198.1934,198.3266,198.0507,198.2219,12808.0
2024-05-10 15:35:00,208.41,208.64,208.38,208.47,7687.0,198.26,198.4788,198.2315,198.3171,7687.0
2024-05-10 15:40:00,208.42,208.47,208.28,208.31,9497.0,198.2695,198.3171,198.1363,198.1649,9497.0
2024-05-10 15:45:00,208.3,208.51,208.29,208.29,13245.0,198.1554,198.3551,198.1458,198.1458,13245.0
2024-05-10 15:50:00,208.35,208.54,208.21,208.54,23594.0,198.2029,198.3837,198.0697,198.3837,23594.0
2024-05-10 15:55:00,208.56,208.83,208.4,208.42,86329.0,198.4027,198.6595,198.2505,198.2695,86329.0
2024-05-13 09:30:00,208.59,209.31,208.57,209.19,13757.0,198.4312,199.1162,198.4122,199.002,13757.0
2024-05-13 09:35:00,209.09,209.09,208.54,208.79,3805.0,198.9069,198.9069,198.3837,198.6215,3805.0
2024-05-13 09:40:00,209.01,209.64,209.0,209.64,2535.0,198.8308,199.4301,198.8213,199.4301,2535.0
2024-05-13 09:45:00,209.8,210.08,209.79,210.05,4839.0,199.5823,199.8487,199.5728,199.8201,4839.0
2024-05-13 09:50:00,210.05,210.05,209.69,209.81,4140.0,199.8201,199.8201,199.4777,199.5918,4140.0
2024-05-13 09:55:00,209.88,210.23,209.78,210.04,10889.0,199.6584,199.9914,199.5633,199.8106,10889.0
2024-05-13 10:00:00,210.15,210.35,210.08,210.2,7485.0,199.9153,200.1055,199.8487,199.9628,7485.0
2024-05-13 10:05:00,210.04,210.76,210.02,210.59,5988.0,199.8106,200.4955,199.7916,200.3338,5988.0
2024-05-13 10:10:00,210.68,211.12,210.63,210.99,5399.0,200.4194,200.838,200.3719,200.7143,5399.0
2024-05-13 10:15:00,211.07,211.14,210.64,210.71,49069.0,200.7905,200.857,200.3814,200.448,49069.0
2024-05-13 10:20:00,210.73,211.15,210.59,211.15,7029.0,200.467,200.8666,200.3338,200.8666,7029.0
2024-05-13 10:25:00,211.13,211.45,211.02,211.05,7052.0,200.8475,201.1519,200.7429,200.7714,7052.0
2024-05-13 10:30:00,210.92,211.33,210.9,211.28,16144.0,200.6478,201.0378,200.6287,200.9902,16144.0
2024-05-13 10:35:00,211.28,211.4,211.21,211.22,3262.0,200.9902,201.1044,200.9236,200.9331,3262.0
2024-05-13 10:40:00,211.2,211.34,211.08,211.34,6966.0,200.9141,201.0473,200.8,201.0473,6966.0
2024-05-13 10:45:00,211.43,211.46,211.2,211.37,14127.0,201.1329,201.1615,200.9141,201.0758,14127.0
2024-05-13 10:50:00,211.4,211.48,211.3,211.37,8902.0,201.1044,201.1805,201.0092,201.0758,8902.0
2024-05-13 10:55:00,211.46,211.46,211.26,211.36,11400.0,201.1615,201.1615,200.9712,201.0663,11400.0
2024-05-13 11:00:00,211.36,211.36,210.91,210.92,4666.0,201.0663,201.0663,200.6382,200.6478,4666.0
2024-05-13 11:05:00,210.86,211.0,210.77,210.85,2366.0,200.5907,200.7239,200.5051,200.5812,2366.0
2024-05-13 11:10:00,210.94,211.14,210.78,211.14,9177.0,200.6668,200.857,200.5146,200.857,9177.0
2024-05-13 11:15:00,211.0,211.17,210.77,211.05,16875.0,200.7239,200.8856,200.5051,200.7714,16875.0
2024-05-13 11:20:00,210.98,211.19,210.9,211.19,9875.0,200.7048,200.9046,200.6287,200.9046,9875.0
2024-05-13 11:25:00,211.18,211.26,211.09,211.23,7010.0,200.8951,200.9712,200.8095,200.9427,7010.0
2024-05-13 11:30:00,211.14,211.2,211.0,211.08,3623.0,200.857,200.9141,200.7239,200.8,3623.0
2024-05-13 11:35:00,211.05,211.35,211.05,211.27,3517.0,200.7714,201.0568,200.7714,200.9807,3517.0
2024-05-13 11:40:00,211.27,211.48,211.27,211.48,7112.0,200.9807,201.1805,200.9807,201.1805,7112.0
2024-05-13 11:45:00,211.39,211.51,211.31,211.47,4487.0,201.0949,201.209,201.0188,201.171,4487.0
2024-05-13 11:50:00,211.43,211.43,211.05,211.05,18455.0,201.1329,201.1329,200.7714,200.7714,18455.0
2024-05-13 11:55:00,210.98,211.37,210.87,210.92,11491.0,200.7048,201.0758,200.6002,200.6478,11491.0
2024-05-13 12:00:00,210.9,211.02,210.9,210.9,2618.0,200.6287,200.7429,200.6287,200.6287,2618.0
2024-05-13 12:05:00,210.9,211.12,210.89,210.94,7270.0,200.6287,200.838,200.6192,200.6668,7270.0
2024-05-13 12:10:00,210.99,211.1,210.94,210.95,2416.0,200.7143,200.819,200.6668,200.6763,2416.0
2024-05-13 12:15:00,211.0,211.08,210.89,210.95,21357.0,200.7239,200.8,200.6192,200.6763,21357.0
2024-05-13 12:20:00,210.95,211.02,210.9,211.01,3319.0,200.6763,200.7429,200.6287,200.7334,3319.0
2024-05-13 12:25:00,210.93,211.02,210.6,210.98,12806.0,200.6573,200.7429,200.3433,200.7048,12806.0
2024-05-13 12:30:00,210.94,210.94,210.32,210.35,24662.0,200.6668,200.6668,200.077,200.1055,24662.0
2024-05-13 12:35:00,210.35,210.75,210.34,210.62,9920.0,200.1055,200.486,200.096,200.3624,9920.0
2024-05-13 12:40:00,210.62,210.7,210.43,210.44,12805.0,200.3624,200.4385,200.1816,200.1911,12805.0
2024-05-13 12:45:00,210.48,210.51,210.43,210.46,7003.0,200.2292,200.2577,200.1816,200.2102,7003.0
2024-05-13 12:50:00,210.52,210.67,210.51,210.65,5303.0,200.2672,200.4099,200.2577,200.3909,5303.0
2024-05-13 12:55:00,210.66,210.72,210.57,210.72,14852.0,200.4004,200.4575,200.3148,200.4575,14852.0
2024-05-13 13:00:00,210.71,210.92,210.71,210.9,4112.0,200.448,200.6478,200.448,200.6287,4112.0
2024-05-13 13:05:00,210.89,210.96,210.81,210.94,3764.0,200.6192,200.6858,200.5431,200.6668,3764.0
2024-05-13 13:10:00,210.96,211.13,210.9,210.95,12452.0,200.6858,200.8475,200.6287,200.6763,12452.0
2024-05-13 13:15:00,210.95,211.13,210.89,210.9,5304.0,200.6763,200.8475,200.6192,200.6287,5304.0
2024-05-13 13:20:00,210.87,211.04,210.87,210.9,5508.0,200.6002,200.7619,200.6002,200.6287,5508.0
2024-05-13 13:25:00,210.91,210.96,210.88,210.94,2587.0,200.6382,200.6858,200.6097,200.6668,2587.0
2024-05-13 13:30:00,211.0,211.02,210.86,210.92,9807.0,200.7239,200.7429,200.5907,200.6478,9807.0
2024-05-13 13:35:00,210.83,210.83,210.47,210.77,4628.0,200.5621,200.5621,200.2197,200.5051,4628.0
2024-05-13 13:40:00,210.72,210.76,210.57,210.7,5744.0,200.4575,200.4955,200.3148,200.4385,5744.0
2024-05-13 13:45:00,210.66,210.7,210.5,210.5,10916.0,200.4004,200.4385,200.2482,200.2482,10916.0
2024-05-13 13:50:00,210.64,210.68,210.56,210.61,1311.0,200.3814,200.4194,200.3053,200.3529,1311.0
2024-05-13 13:55:00,210.59,210.67,210.47,210.67,13123.0,200.3338,200.4099,200.2197,200.4099,13123.0
2024-05-13 14:00:00,210.62,210.69,210.51,210.64,5449.0,200.3624,200.429,200.2577,200.3814,5449.0
2024-05-13 14:05:00,210.63,210.8,210.59,210.8,7399.0,200.3719,200.5336,200.3338,200.5336,7399.0
2024-05-13 14:10:00,210.74,210.87,210.68,210.86,2799.0,200.4765,200.6002,200.4194,200.5907,2799.0
2024-05-13 14:15:00,210.93,210.93,210.79,210.83,6575.0,200.6573,200.6573,200.5241,200.5621,6575.0
2024-05-13 14:20:00,210.83,210.87,210.8,210.84,5513.0,200.5621,200.6002,200.5336,200.5717,5513.0
2024-05-13 14:25:00,210.81,210.85,210.76,210.8,2303.0,200.5431,200.5812,200.4955,200.5336,2303.0
2024-05-13 14:30:00,210.85,210.89,210.81,210.89,3214.0,200.5812,200.6192,200.5431,200.6192,3214.0
2024-05-13 14:35:00,210.91,210.98,210.88,210.93,3300.0,200.6382,200.7048,200.6097,200.6573,3300.0
2024-05-13 14:40:00,210.97,211.05,210.82,211.02,9839.0,200.6953,200.7714,200.5526,200.7429,9839.0
2024-05-13 14:45:00,211.03,211.14,210.94,211.01,9597.0,200.7524,200.857,200.6668,200.7334,9597.0
2024-05-13 14:50:00,211.04,211.08,210.92,210.97,5136.0,200.7619,200.8,200.6478,200.6953,5136.0
2024-05-13 14:55:00,211.0,211.06,210.91,210.91,18366.0,200.7239,200.7809,200.6382,200.6382,18366.0
2024-05-13 15:00:00,211.0,211.07,210.87,210.95,5343.0,200.7239,200.7905,200.6002,200.6763,5343.0
2024-05-13 15:05:00,210.95,211.05,210.9,210.91,8407.0,200.6763,200.7714,200.6287,200.6382,8407.0
2024-05-13 15:10:00,210.91,210.96,210.45,210.49,17073.0,200.6382,200.6858,200.2006,200.2387,17073.0
2024-05-13 15:15:00,210.49,210.52,210.37,210.49,5376.0,200.2387,200.2672,200.1245,200.2387,5376.0
2024-05-13 15:20:00,210.49,210.55,210.3,210.38,8244.0,200.2387,200.2958,200.058,200.1341,8244.0
2024-05-13 15:25:00,210.41,210.43,210.08,210.1,14380.0,200.1626,200.1816,199.8487,199.8677,14380.0
2024-05-13 15:30:00,210.19,210.4,210.04,210.37,21264.0,199.9533,200.1531,199.8106,200.1245,21264.0
2024-05-13 15:35:00,210.26,210.3,210.06,210.16,15958.0,200.0199,200.058,199.8296,199.9248,15958.0
2024-05-13 15:40:00,210.19,210.22,210.07,210.11,8707.0,199.9533,199.9818,199.8392,199.8772,8707.0
2024-05-13 15:45:00,210.11,210.25,210.01,210.2,23676.0,199.8772,200.0104,199.7821,199.9628,23676.0
2024-05-13 15:50:00,210.21,210.24,209.67,209.73,47687.0,199.9723,200.0009,199.4586,199.5157,47687.0
2024-05-13 15:55:00,209.69,210.14,209.69,209.93,60425.0,199.4777,199.9057,199.4777,199.706,60425.0
2024-05-14 09:30:00,209.13,209.68,207.67,208.08,29826.0,198.9449,199.4681,197.556,197.9461,29826.0
2024-05-14 09:35:00,207.8,208.11,207.5,207.92,9653.0,197.6797,197.9746,197.3943,197.7939,9653.0
2024-05-14 09:40:00,207.94,208.11,207.4,207.6,6849.0,197.8129,197.9746,197.2992,197.4894,6849.0
2024-05-14 09:45:00,207.51,207.53,207.0,207.17,10418.0,197.4038,197.4229,196.9187,197.0804,10418.0
2024-05-14 09:50:00,207.09,207.36,207.01,207.26,8755.0,197.0043,197.2611,196.9282,197.166,8755.0
2024-05-14 09:55:00,207.26,207.84,207.26,207.82,20482.0,197.166,197.7178,197.166,197.6987,20482.0
2024-05-14 10:00:00,207.81,208.08,207.6,207.86,4532.0,197.6892,197.9461,197.4894,197.7368,4532.0
2024-05-14 10:05:00,207.84,207.98,207.75,207.81,4709.0,197.7178,197.8509,197.6321,197.6892,4709.0
2024-05-14 10:10:00,207.72,208.0,207.72,207.84,9805.0,197.6036,197.87,197.6036,197.7178,9805.0
2024-05-14 10:15:00,207.84,208.34,207.77,208.25,7440.0,197.7178,198.1934,197.6512,198.1078,7440.0
2024-05-14 10:20:00,208.25,208.7,208.0,208.2,24813.0,198.1078,198.5359,197.87,198.0602,24813.0
2024-05-14 10:25:00,208.2,208.55,208.03,208.25,17091.0,198.0602,198.3932,197.8985,198.1078,17091.0
2024-05-14 10:30:00,208.37,208.5,208.2,208.31,12549.0,198.2219,198.3456,198.0602,198.1649,12549.0
2024-05-14 10:35:00,208.36,208.38,208.13,208.17,20272.0,198.2124,198.2315,197.9936,198.0317,20272.0
2024-05-14 10:40:00,208.2,208.38,208.11,208.13,25928.0,198.0602,198.2315,197.9746,197.9936,25928.0
2024-05-14 10:45:00,208.12,208.27,208.08,208.13,10365.0,197.9841,198.1268,197.9461,197.9936,10365.0
2024-05-14 10:50:00,208.16,208.24,208.06,208.12,15508.0,198.0222,198.0983,197.927,197.9841,15508.0
2024-05-14 10:55:00,208.12,208.31,208.05,208.24,10872.0,197.9841,198.1649,197.9175,198.0983,10872.0
2024-05-14 11:00:00,208.21,208.37,208.06,208.14,7383.0,198.0697,198.2219,197.927,198.0031,7383.0
2024-05-14 11:05:00,208.12,208.22,207.77,207.84,7103.0,197.9841,198.0793,197.6512,197.7178,7103.0
2024-05-14 11:10:00,207.8,208.1,207.59,207.71,20581.0,197.6797,197.9651,197.4799,197.5941,20581.0
2024-05-14 11:15:00,207.68,207.73,207.4,207.52,4593.0,197.5656,197.6131,197.2992,197.4133,4593.0
2024-05-14 11:20:00,207.5,207.51,207.25,207.51,7161.0,197.3943,197.4038,197.1565,197.4038,7161.0
2024-05-14 11:25:00,207.51,207.73,207.4,207.69,12022.0,197.4038,197.6131,197.2992,197.5751,12022.0
2024-05-14 11:30:00,207.66,207.77,207.6,207.77,7685.0,197.5465,197.6512,197.4894,197.6512,7685.0
2024-05-14 11:35:00,207.77,207.79,207.63,207.71,9941.0,197.6512,197.6702,197.518,197.5941,9941.0
2024-05-14 11:40:00,207.7,207.9,207.64,207.8,7143.0,197.5846,197.7748,197.5275,197.6797,7143.0
2024-05-14 11:45:00,207.84,208.0,207.84,207.87,6520.0,197.7178,197.87,197.7178,197.7463,6520.0
2024-05-14 11:50:00,207.82,207.91,207.72,207.8,6379.0,197.6987,197.7843,197.6036,197.6797,6379.0
2024-05-14 11:55:00,207.79,207.8,207.67,207.71,3288.0,197.6702,197.6797,197.556,197.5941,3288.0
2024-05-14 12:00:00,207.69,207.82,207.62,207.78,3235.0,197.5751,197.6987,197.5085,197.6607,3235.0
2024-05-14 12:05:00,207.75,207.75,207.46,207.51,6365.0,197.6321,197.6321,197.3563,197.4038,6365.0
2024-05-14 12:10:00,207.53,207.79,207.44,207.73,14889.0,197.4229,197.6702,197.3372,197.6131,14889.0
2024-05-14 12:15:00,207.81,207.83,207.71,207.72,3519.0,197.6892,197.7082,197.5941,197.6036,3519.0
2024-05-14 12:20:00,207.72,207.8,207.68,207.72,7344.0,197.6036,197.6797,197.5656,197.6036,7344.0
2024-05-14 12:25:00,207.72,207.74,207.65,207.66,4073.0,197.6036,197.6226,197.537,197.5465,4073.0
2024-05-14 12:30:00,207.69,207.7,207.53,207.56,6898.0,197.5751,197.5846,197.4229,197.4514,6898.0
2024-05-14 12:35:00,207.58,207.72,207.58,207.69,5056.0,197.4704,197.6036,197.4704,197.5751,5056.0
2024-05-14 12:40:00,207.68,207.85,207.68,207.74,7358.0,197.5656,197.7273,197.5656,197.6226,7358.0
2024-05-14 12:45:00,207.76,207.8,207.73,207.73,6762.0,197.6417,197.6797,197.6131,197.6131,6762.0
2024-05-14 12:50:00,207.78,207.84,207.74,207.74,4253.0,197.6607,197.7178,197.6226,197.6226,4253.0
2024-05-14 12:55:00,207.76,207.8,207.68,207.8,6457.0,197.6417,197.6797,197.5656,197.6797,6457.0
2024-05-14 13:00:00,207.77,207.81,207.61,207.73,12470.0,197.6512,197.6892,197.499,197.6131,12470.0
2024-05-14 13:05:00,207.71,207.86,207.69,207.86,8632.0,197.5941,197.7368,197.5751,197.7368,8632.0
2024-05-14 13:10:00,207.87,208.21,207.87,208.21,6941.0,197.7463,198.0697,197.7463,198.0697,6941.0
2024-05-14 13:15:00,208.29,208.3,208.12,208.17,4293.0,198.1458,198.1554,197.9841,198.0317,4293.0
2024-05-14 13:20:00,208.17,208.22,208.11,208.22,2189.0,198.0317,198.0793,197.9746,198.0793,2189.0
2024-05-14 13:25:00,208.22,208.43,208.19,208.43,3488.0,198.0793,198.279,198.0507,198.279,3488.0
2024-05-14 13:30:00,208.43,208.47,208.29,208.33,6416.0,198.279,198.3171,198.1458,198.1839,6416.0
2024-05-14 13:35:00,208.38,208.75,208.38,208.59,14207.0,198.2315,198.5834,198.2315,198.4312,14207.0
2024-05-14 13:40:00,208.63,208.67,208.48,208.51,6279.0,198.4693,198.5073,198.3266,198.3551,6279.0
2024-05-14 13:45:00,208.51,208.51,208.33,208.38,2663.0,198.3551,198.3551,198.1839,198.2315,2663.0
2024-05-14 13:50:00,208.36,208.48,208.36,208.41,2154.0,198.2124,198.3266,198.2124,198.26,2154.0
2024-05-14 13:55:00,208.44,208.44,208.21,208.41,9778.0,198.2885,198.2885,198.0697,198.26,9778.0
2024-05-14 14:00:00,208.36,208.48,208.35,208.48,8816.0,198.2124,198.3266,198.2029,198.3266,8816.0
2024-05-14 14:05:00,208.47,208.7,208.44,208.67,4357.0,198.3171,198.5359,198.2885,198.5073,4357.0
2024-05-14 14:10:00,208.73,208.74,208.55,208.56,7383.0,198.5644,198.5739,198.3932,198.4027,7383.0
2024-05-14 14:15:00,208.57,208.74,208.54,208.69,5522.0,198.4122,198.5739,198.3837,198.5264,5522.0
2024-05-14 14:20:00,208.68,208.69,208.61,208.67,2843.0,198.5168,198.5264,198.4503,198.5073,2843.0
2024-05-14 14:25:00,208.67,208.79,208.64,208.78,9905.0,198.5073,198.6215,198.4788,198.612,9905.0
2024-05-14 14:30:00,208.76,208.98,208.74,208.91,13072.0,198.593,198.8022,198.5739,198.7356,13072.0
2024-05-14 14:35:00,208.91,209.34,208.89,209.33,4791.0,198.7356,199.1447,198.7166,199.1352,4791.0
2024-05-14 14:40:00,209.34,209.53,209.22,209.53,4538.0,199.1447,199.3255,199.0305,199.3255,4538.0
2024-05-14 14:45:00,209.48,209.51,209.21,209.25,6072.0,199.2779,199.3064,199.021,199.0591,6072.0
2024-05-14 14:50:00,209.22,209.25,209.11,209.11,11337.0,199.0305,199.0591,198.9259,198.9259,11337.0
2024-05-14 14:55:00,209.17,209.47,209.16,209.47,7330.0,198.983,199.2684,198.9735,199.2684,7330.0
2024-05-14 15:00:00,209.47,209.69,209.45,209.48,11080.0,199.2684,199.4777,199.2493,199.2779,11080.0
2024-05-14 15:05:00,209.47,209.5,209.31,209.42,6245.0,199.2684,199.2969,199.1162,199.2208,6245.0
2024-05-14 15:10:00,209.46,209.5,209.19,209.24,8648.0,199.2589,199.2969,199.002,199.0496,8648.0
2024-05-14 15:15:00,209.26,209.42,209.2,209.38,5633.0,199.0686,199.2208,199.0115,199.1828,5633.0
2024-05-14 15:20:00,209.33,209.53,209.3,209.39,12945.0,199.1352,199.3255,199.1067,199.1923,12945.0
2024-05-14 15:25:00,209.37,209.53,209.29,209.5,10410.0,199.1732,199.3255,199.0971,199.2969,10410.0
2024-05-14 15:30:00,209.5,209.52,209.33,209.47,8785.0,199.2969,199.3159,199.1352,199.2684,8785.0
2024-05-14 15:35:00,209.44,209.53,209.41,209.51,16724.0,199.2398,199.3255,199.2113,199.3064,16724.0
2024-05-14 15:40:00,209.48,209.9,209.46,209.87,10313.0,199.2779,199.6774,199.2589,199.6489,10313.0
2024-05-14 15:45:00,209.91,209.91,209.69,209.84,16159.0,199.6869,199.6869,199.4777,199.6204,16159.0
2024-05-14 15:50:00,209.85,210.75,209.77,210.67,31312.0,199.6299,200.486,199.5538,200.4099,31312.0
2024-05-14 15:55:00,210.69,210.99,210.54,210.81,83311.0,200.429,200.7143,200.2863,200.5431,83311.0
2024-05-15 09:30:00,209.45,211.12,209.26,210.9,76149.0,199.2493,200.838,199.0686,200.6287,76149.0
2024-05-15 09:35:00,210.98,211.41,210.53,210.61,12956.0,200.7048,201.1139,200.2767,200.3529,12956.0
2024-05-15 09:40:00,210.62,211.05,209.65,209.84,30514.0,200.3624,200.7714,199.4396,199.6204,30514.0
2024-05-15 09:45:00,209.88,210.12,209.41,209.41,13123.0,199.6584,199.8867,199.2113,199.2113,13123.0
2024-05-15 09:50:00,209.28,209.36,208.32,208.59,11551.0,199.0876,199.1637,198.1744,198.4312,11551.0
2024-05-15 09:55:00,208.67,208.71,208.29,208.71,13964.0,198.5073,198.5454,198.1458,198.5454,13964.0
2024-05-15 10:00:00,208.7,208.82,208.0,208.14,9598.0,198.5359,198.65,197.87,198.0031,9598.0
2024-05-15 10:05:00,208.15,208.58,208.04,208.16,10707.0,198.0127,198.4217,197.908,198.0222,10707.0
2024-05-15 10:10:00,208.16,208.51,208.04,208.09,8879.0,198.0222,198.3551,197.908,197.9556,8879.0
2024-05-15 10:15:00,208.13,208.33,207.96,208.15,9791.0,197.9936,198.1839,197.8319,198.0127,9791.0
2024-05-15 10:20:00,208.15,208.65,208.15,208.46,17912.0,198.0127,198.4883,198.0127,198.3076,17912.0
2024-05-15 10:25:00,208.47,208.61,207.93,207.97,11187.0,198.3171,198.4503,197.8034,197.8414,11187.0
2024-05-15 10:30:00,208.06,208.36,208.05,208.29,11439.0,197.927,198.2124,197.9175,198.1458,11439.0
2024-05-15 10:35:00,208.31,208.77,208.2,208.53,18467.0,198.1649,198.6025,198.0602,198.3742,18467.0
2024-05-15 10:40:00,208.47,208.56,208.17,208.21,6767.0,198.3171,198.4027,198.0317,198.0697,6767.0
2024-05-15 10:45:00,208.25,208.38,208.04,208.08,13508.0,198.1078,198.2315,197.908,197.9461,13508.0
2024-05-15 10:50:00,208.04,208.34,208.04,208.17,7174.0,197.908,198.1934,197.908,198.0317,7174.0
2024-05-15 10:55:00,208.25,208.37,208.06,208.22,8257.0,198.1078,198.2219,197.927,198.0793,8257.0
2024-05-15 11:00:00,208.23,208.4,208.08,208.4,5932.0,198.0888,198.2505,197.9461,198.2505,5932.0
2024-05-15 11:05:00,208.43,208.64,208.35,208.46,4675.0,198.279,198.4788,198.2029,198.3076,4675.0
2024-05-15 11:10:00,208.53,208.79,208.35,208.61,10033.0,198.3742,198.6215,198.2029,198.4503,10033.0
2024-05-15 11:15:00,208.68,209.04,208.6,209.04,7394.0,198.5168,198.8593,198.4407,198.8593,7394.0
2024-05-15 11:20:00,209.01,209.5,208.96,209.5,7935.0,198.8308,199.2969,198.7832,199.2969,7935.0
2024-05-15 11:25:00,209.53,209.53,209.27,209.39,2006.0,199.3255,199.3255,199.0781,199.1923,2006.0
2024-05-15 11:30:00,209.43,209.85,209.43,209.85,1218.0,199.2303,199.6299,199.2303,199.6299,1218.0
2024-05-15 11:35:00,209.76,209.77,209.03,209.04,6258.0,199.5442,199.5538,198.8498,198.8593,6258.0
2024-05-15 11:40:00,209.1,209.46,209.05,209.36,7452.0,198.9164,199.2589,198.8688,199.1637,7452.0
2024-05-15 11:45:00,209.33,209.56,209.32,209.42,4888.0,199.1352,199.354,199.1257,199.2208,4888.0
2024-05-15 11:50:00,209.44,209.72,209.42,209.64,4934.0,199.2398,199.5062,199.2208,199.4301,4934.0
2024-05-15 11:55:00,209.7,209.71,209.59,209.71,2119.0,199.4872,199.4967,199.3825,199.4967,2119.0
2024-05-15 12:00:00,209.76,209.8,209.51,209.58,3897.0,199.5442,199.5823,199.3064,199.373,3897.0
2024-05-15 12:05:00,209.52,209.58,209.31,209.32,2795.0,199.3159,199.373,199.1162,199.1257,2795.0
2024-05-15 12:10:00,209.36,209.44,209.22,209.3,3725.0,199.1637,199.2398,199.0305,199.1067,3725.0
2024-05-15 12:15:00,209.23,209.3,209.09,209.09,2897.0,199.0401,199.1067,198.9069,198.9069,2897.0
2024-05-15 12:20:00,209.03,209.03,208.87,208.99,3225.0,198.8498,198.8498,198.6976,198.8118,3225.0
2024-05-15 12:25:00,208.91,209.22,208.86,209.16,8911.0,198.7356,199.0305,198.6881,198.9735,8911.0
2024-05-15 12:30:00,209.17,209.22,208.87,208.87,19084.0,198.983,199.0305,198.6976,198.6976,19084.0
2024-05-15 12:35:00,208.9,209.09,208.85,208.87,7667.0,198.7261,198.9069,198.6786,198.6976,7667.0
2024-05-15 12:40:00,208.87,208.95,208.8,208.9,8741.0,198.6976,198.7737,198.631,198.7261,8741.0
2024-05-15 12:45:00,208.85,209.14,208.85,208.98,4607.0,198.6786,198.9544,198.6786,198.8022,4607.0
2024-05-15 12:50:00,209.03,209.2,208.96,209.2,3064.0,198.8498,199.0115,198.7832,199.0115,3064.0
2024-05-15 12:55:00,209.11,209.2,209.1,209.11,1200.0,198.9259,199.0115,198.9164,198.9259,1200.0
2024-05-15 13:00:00,209.1,209.14,209.03,209.05,1906.0,198.9164,198.9544,198.8498,198.8688,1906.0
2024-05-15 13:05:00,209.04,209.21,209.02,209.2,3338.0,198.8593,199.021,198.8403,199.0115,3338.0
2024-05-15 13:10:00,209.24,209.27,209.12,209.12,5498.0,199.0496,199.0781,198.9354,198.9354,5498.0
2024-05-15 13:15:00,209.12,209.17,208.78,208.93,7314.0,198.9354,198.983,198.612,198.7547,7314.0
2024-05-15 13:20:00,209.0,209.02,208.92,209.0,2607.0,198.8213,198.8403,198.7452,198.8213,2607.0
2024-05-15 13:25:00,209.0,209.0,208.79,208.81,4267.0,198.8213,198.8213,198.6215,198.6405,4267.0
2024-05-15 13:30:00,208.86,208.86,208.61,208.77,4662.0,198.6881,198.6881,198.4503,198.6025,4662.0
2024-05-15 13:35:00,208.75,208.8,208.57,208.58,4651.0,198.5834,198.631,198.4122,198.4217,4651.0
2024-05-15 13:40:00,208.54,208.57,208.39,208.44,3458.0,198.3837,198.4122,198.241,198.2885,3458.0
2024-05-15 13:45:00,208.45,208.55,208.32,208.32,6812.0,198.298,198.3932,198.1744,198.1744,6812.0
2024-05-15 13:50:00,208.41,208.54,208.35,208.52,3961.0,198.26,198.3837,198.2029,198.3646,3961.0
2024-05-15 13:55:00,208.52,208.6,208.45,208.56,4370.0,198.3646,198.4407,198.298,198.4027,4370.0
2024-05-15 14:00:00,208.5,208.6,208.42,208.5,5362.0,198.3456,198.4407,198.2695,198.3456,5362.0
2024-05-15 14:05:00,208.49,208.61,208.43,208.55,4554.0,198.3361,198.4503,198.279,198.3932,4554.0
2024-05-15 14:10:00,208.62,208.74,208.55,208.7,9720.0,198.4598,198.5739,198.3932,198.5359,9720.0
2024-05-15 14:15:00,208.67,208.73,208.59,208.73,8363.0,198.5073,198.5644,198.4312,198.5644,8363.0
2024-05-15 14:20:00,208.68,208.71,208.36,208.46,10567.0,198.5168,198.5454,198.2124,198.3076,10567.0
2024-05-15 14:25:00,208.49,208.61,208.36,208.61,3405.0,198.3361,198.4503,198.2124,198.4503,3405.0
2024-05-15 14:30:00,208.66,208.7,208.58,208.63,2008.0,198.4978,198.5359,198.4217,198.4693,2008.0
2024-05-15 14:35:00,208.67,208.71,208.5,208.7,4005.0,198.5073,198.5454,198.3456,198.5359,4005.0
2024-05-15 14:40:00,208.65,209.05,208.65,209.05,26598.0,198.4883,198.8688,198.4883,198.8688,26598.0
2024-05-15 14:45:00,208.94,209.0,208.88,208.94,4917.0,198.7642,198.8213,198.7071,198.7642,4917.0
2024-05-15 14:50:00,208.85,209.23,208.85,209.11,11652.0,198.6786,199.0401,198.6786,198.9259,11652.0
2024-05-15 14:55:00,209.09,209.16,209.03,209.03,3311.0,198.9069,198.9735,198.8498,198.8498,3311.0
2024-05-15 15:00:00,209.08,209.14,208.9,208.96,5245.0,198.8974,198.9544,198.7261,198.7832,5245.0
2024-05-15 15:05:00,208.97,209.01,208.68,208.75,4149.0,198.7927,198.8308,198.5168,198.5834,4149.0
2024-05-15 15:10:00,208.83,208.98,208.77,208.88,6615.0,198.6595,198.8022,198.6025,198.7071,6615.0
2024-05-15 15:15:00,208.85,208.94,208.78,208.81,6412.0,198.6786,198.7642,198.612,198.6405,6412.0
2024-05-15 15:20:00,208.83,208.84,208.72,208.73,5577.0,198.6595,198.6691,198.5549,198.5644,5577.0
2024-05-15 15:25:00,208.67,208.73,208.48,208.51,12825.0,198.5073,198.5644,198.3266,198.3551,12825.0
2024-05-15 15:30:00,208.47,208.67,208.36,208.61,9424.0,198.3171,198.5073,198.2124,198.4503,9424.0
2024-05-15 15:35:00,208.58,208.67,208.26,208.37,11950.0,198.4217,198.5073,198.1173,198.2219,11950.0
2024-05-15 15:40:00,208.34,208.5,208.26,208.46,9510.0,198.1934,198.3456,198.1173,198.3076,9510.0
2024-05-15 15:45:00,208.43,208.54,208.34,208.34,13802.0,198.279,198.3837,198.1934,198.1934,13802.0
2024-05-15 15:50:00,208.34,208.38,208.11,208.21,30094.0,198.1934,198.2315,197.9746,198.0697,30094.0
2024-05-15 15:55:00,208.23,208.38,208.04,208.26,89842.0,198.0888,198.2315,197.908,198.1173,89842.0
2024-05-16 09:30:00,208.03,209.15,208.03,208.78,20728.0,197.8985,198.964,197.8985,198.612,20728.0
2024-05-16 09:35:00,208.88,208.98,208.38,208.83,6248.0,198.7071,198.8022,198.2315,198.6595,6248.0
2024-05-16 09:40:00,208.78,209.04,208.62,209.03,5565.0,198.612,198.8593,198.4598,198.8498,5565.0
2024-05-16 09:45:00,208.93,209.64,208.91,209.61,6017.0,198.7547,199.4301,198.7356,199.4016,6017.0
2024-05-16 09:50:00,209.58,210.16,209.15,210.15,30311.0,199.373,199.9248,198.964,199.9153,30311.0
2024-05-16 09:55:00,210.09,210.19,209.88,210.0,9352.0,199.8582,199.9533,199.6584,199.7726,9352.0
2024-05-16 10:00:00,210.0,210.17,209.74,210.14,15709.0,199.7726,199.9343,199.5252,199.9057,15709.0
2024-05-16 10:05:00,210.14,210.29,209.85,210.25,16108.0,199.9057,200.0484,199.6299,200.0104,16108.0
2024-05-16 10:10:00,210.26,210.68,210.08,210.66,4519.0,200.0199,200.4194,199.8487,200.4004,4519.0
2024-05-16 10:15:00,210.56,211.21,210.43,211.1,7522.0,200.3053,200.9236,200.1816,200.819,7522.0
2024-05-16 10:20:00,211.25,211.32,211.08,211.17,2116.0,200.9617,201.0283,200.8,200.8856,2116.0
2024-05-16 10:25:00,211.23,211.52,211.1,211.52,7192.0,200.9427,201.2185,200.819,201.2185,7192.0
2024-05-16 10:30:00,211.46,211.53,211.25,211.46,2032.0,201.1615,201.228,200.9617,201.1615,2032.0
2024-05-16 10:35:00,211.41,211.41,211.07,211.17,4383.0,201.1139,201.1139,200.7905,200.8856,4383.0
2024-05-16 10:40:00,211.15,211.42,210.93,211.41,8444.0,200.8666,201.1234,200.6573,201.1139,8444.0
2024-05-16 10:45:00,211.45,211.75,211.34,211.75,7203.0,201.1519,201.4373,201.0473,201.4373,7203.0
2024-05-16 10:50:00,211.66,211.66,211.36,211.5,8799.0,201.3517,201.3517,201.0663,201.1995,8799.0
2024-05-16 10:55:00,211.48,211.71,211.47,211.59,2454.0,201.1805,201.3993,201.171,201.2851,2454.0
2024-05-16 11:00:00,211.51,211.53,211.24,211.31,5518.0,201.209,201.228,200.9522,201.0188,5518.0
2024-05-16 11:05:00,211.34,211.63,211.24,211.59,7370.0,201.0473,201.3232,200.9522,201.2851,7370.0
2024-05-16 11:10:00,211.45,211.66,211.41,211.49,4313.0,201.1519,201.3517,201.1139,201.19,4313.0
2024-05-16 11:15:00,211.5,211.61,211.36,211.57,4482.0,201.1995,201.3042,201.0663,201.2661,4482.0
2024-05-16 11:20:00,211.37,211.55,210.95,211.2,7649.0,201.0758,201.2471,200.6763,200.9141,7649.0
2024-05-16 11:25:00,211.2,211.5,211.18,211.25,8680.0,200.9141,201.1995,200.8951,200.9617,8680.0
2024-05-16 11:30:00,211.31,211.49,211.24,211.29,3679.0,201.0188,201.19,200.9522,200.9997,3679.0
2024-05-16 11:35:00,211.49,211.57,211.3,211.33,6764.0,201.19,201.2661,201.0092,201.0378,6764.0
2024-05-16 11:40:00,211.36,211.43,211.25,211.34,4320.0,201.0663,201.1329,200.9617,201.0473,4320.0
2024-05-16 11:45:00,211.42,211.42,211.15,211.25,2122.0,201.1234,201.1234,200.8666,200.9617,2122.0
2024-05-16 11:50:00,211.26,211.35,211.19,211.34,4148.0,200.9712,201.0568,200.9046,201.0473,4148.0
2024-05-16 11:55:00,211.34,211.63,211.33,211.62,3400.0,201.0473,201.3232,201.0378,201.3137,3400.0
2024-05-16 12:00:00,211.63,211.66,211.42,211.45,3626.0,201.3232,201.3517,201.1234,201.1519,3626.0
2024-05-16 12:05:00,211.56,211.71,211.36,211.37,2983.0,201.2566,201.3993,201.0663,201.0758,2983.0
2024-05-16 12:10:00,211.36,211.6,211.36,211.53,2552.0,201.0663,201.2946,201.0663,201.228,2552.0
2024-05-16 12:15:00,211.53,211.61,211.4,211.4,1325.0,201.228,201.3042,201.1044,201.1044,1325.0
2024-05-16 12:20:00,211.48,211.58,211.34,211.53,3284.0,201.1805,201.2756,201.0473,201.228,3284.0
2024-05-16 12:25:00,211.58,211.58,211.45,211.46,2582.0,201.2756,201.2756,201.1519,201.1615,2582.0
2024-05-16 12:30:00,211.42,211.47,211.39,211.47,600.0,201.1234,201.171,201.0949,201.171,600.0
2024-05-16 12:35:00,211.42,211.48,211.38,211.39,2245.0,201.1234,201.1805,201.0854,201.0949,2245.0
2024-05-16 12:40:00,211.38,211.42,211.34,211.38,2100.0,201.0854,201.1234,201.0473,201.0854,2100.0
2024-05-16 12:45:00,211.39,211.52,211.38,211.52,7497.0,201.0949,201.2185,201.0854,201.2185,7497.0
2024-05-16 12:50:00,211.52,211.54,211.39,211.54,1500.0,201.2185,201.2376,201.0949,201.2376,1500.0
2024-05-16 12:55:00,211.54,211.71,211.4,211.71,9637.0,201.2376,201.3993,201.1044,201.3993,9637.0
2024-05-16 13:00:00,211.74,211.95,211.57,211.94,9431.0,201.4278,201.6276,201.2661,201.6181,9431.0
2024-05-16 13:05:00,212.0,212.33,211.95,212.32,6200.0,201.6752,201.9891,201.6276,201.9796,6200.0
2024-05-16 13:10:00,212.28,212.58,212.09,212.27,12035.0,201.9415,202.2269,201.7608,201.932,12035.0
2024-05-16 13:15:00,212.28,212.34,211.99,211.99,2840.0,201.9415,201.9986,201.6656,201.6656,2840.0
2024-05-16 13:20:00,212.11,212.11,211.89,211.96,3614.0,201.7798,201.7798,201.5705,201.6371,3614.0
2024-05-16 13:25:00,211.91,212.1,211.86,211.98,2596.0,201.5895,201.7703,201.542,201.6561,2596.0
2024-05-16 13:30:00,211.9,212.13,211.77,212.05,5835.0,201.58,201.7988,201.4564,201.7227,5835.0
2024-05-16 13:35:00,211.95,212.12,211.95,211.99,2282.0,201.6276,201.7893,201.6276,201.6656,2282.0
2024-05-16 13:40:00,212.04,212.09,211.95,212.08,2351.0,201.7132,201.7608,201.6276,201.7513,2351.0
2024-05-16 13:45:00,212.08,212.08,212.0,212.0,500.0,201.7513,201.7513,201.6752,201.6752,500.0
2024-05-16 13:50:00,212.05,212.11,212.0,212.03,3051.0,201.7227,201.7798,201.6752,201.7037,3051.0
2024-05-16 13:55:00,212.07,212.15,211.99,212.12,3397.0,201.7417,201.8179,201.6656,201.7893,3397.0
2024-05-16 14:00:00,212.07,212.12,211.91,211.91,3982.0,201.7417,201.7893,201.5895,201.5895,3982.0
2024-05-16 14:05:00,211.87,212.01,211.78,211.78,3394.0,201.5515,201.6847,201.4659,201.4659,3394.0
2024-05-16 14:10:00,211.78,211.93,211.73,211.73,4102.0,201.4659,201.6086,201.4183,201.4183,4102.0
2024-05-16 14:15:00,211.76,211.76,211.59,211.67,1203.0,201.4468,201.4468,201.2851,201.3612,1203.0
2024-05-16 14:20:00,211.65,211.94,211.65,211.94,2996.0,201.3422,201.6181,201.3422,201.6181,2996.0
2024-05-16 14:25:00,212.01,212.22,211.8,212.13,15418.0,201.6847,201.8844,201.4849,201.7988,15418.0
2024-05-16 14:30:00,212.11,212.13,212.0,212.05,4586.0,201.7798,201.7988,201.6752,201.7227,4586.0
2024-05-16 14:35:00,211.96,212.06,211.87,211.88,4742.0,201.6371,201.7322,201.5515,201.561,4742.0
2024-05-16 14:40:00,211.92,212.05,211.91,212.02,4887.0,201.5991,201.7227,201.5895,201.6942,4887.0
2024-05-16 14:45:00,212.04,212.09,211.97,212.05,4788.0,201.7132,201.7608,201.6466,201.7227,4788.0
2024-05-16 14:50:00,212.01,212.11,211.94,212.06,9648.0,201.6847,201.7798,201.6181,201.7322,9648.0
2024-05-16 14:55:00,212.11,212.41,212.02,212.41,2655.0,201.7798,202.0652,201.6942,202.0652,2655.0
2024-05-16 15:00:00,212.41,212.53,212.24,212.53,5316.0,202.0652,202.1793,201.9035,202.1793,5316.0
2024-05-16 15:05:00,212.51,212.66,212.46,212.64,3346.0,202.1603,202.303,202.1128,202.284,3346.0
2024-05-16 15:10:00,212.65,212.7,212.55,212.59,5757.0,202.2935,202.3411,202.1984,202.2364,5757.0
2024-05-16 15:15:00,212.55,212.77,212.49,212.77,4507.0,202.1984,202.4077,202.1413,202.4077,4507.0
2024-05-16 15:20:00,212.74,212.77,212.63,212.77,3495.0,202.3791,202.4077,202.2745,202.4077,3495.0
2024-05-16 15:25:00,212.71,212.84,212.71,212.8,5533.0,202.3506,202.4742,202.3506,202.4362,5533.0
2024-05-16 15:30:00,212.78,212.84,212.58,212.8,4670.0,202.4172,202.4742,202.2269,202.4362,4670.0
2024-05-16 15:35:00,212.81,212.86,212.7,212.73,6472.0,202.4457,202.4933,202.3411,202.3696,6472.0
2024-05-16 15:40:00,212.76,212.76,212.56,212.64,8370.0,202.3981,202.3981,202.2079,202.284,8370.0
2024-05-16 15:45:00,212.61,213.02,212.57,212.93,10363.0,202.2554,202.6455,202.2174,202.5599,10363.0
2024-05-16 15:50:00,212.99,213.33,212.94,213.2,18512.0,202.6169,202.9404,202.5694,202.8167,18512.0
2024-05-16 15:55:00,213.21,213.24,212.66,212.74,73699.0,202.8262,202.8548,202.303,202.3791,73699.0
2024-05-17 09:30:00,214.32,214.82,213.02,213.39,55782.0,203.8822,204.3578,202.6455,202.9975,55782.0
2024-05-17 09:35:00,213.5,213.84,213.0,213.03,13106.0,203.1021,203.4255,202.6265,202.655,13106.0
2024-05-17 09:40:00,213.17,213.52,212.81,212.94,8636.0,202.7882,203.1211,202.4457,202.5694,8636.0
2024-05-17 09:45:00,213.09,213.37,212.8,213.06,13797.0,202.7121,202.9784,202.4362,202.6835,13797.0
2024-05-17 09:50:00,213.03,213.23,212.97,213.23,30150.0,202.655,202.8453,202.5979,202.8453,30150.0
2024-05-17 09:55:00,213.2,213.41,212.78,212.88,29321.0,202.8167,203.0165,202.4172,202.5123,29321.0
2024-05-17 10:00:00,212.85,213.3,212.76,212.88,35915.0,202.4838,202.9118,202.3981,202.5123,35915.0
2024-05-17 10:05:00,213.03,213.03,212.35,212.35,6582.0,202.655,202.655,202.0081,202.0081,6582.0
2024-05-17 10:10:00,212.32,212.8,212.3,212.61,2437.0,201.9796,202.4362,201.9605,202.2554,2437.0
2024-05-17 10:15:00,212.6,212.83,212.42,212.55,2140.0,202.2459,202.4647,202.0747,202.1984,2140.0
2024-05-17 10:20:00,212.73,213.21,212.67,213.11,6442.0,202.3696,202.8262,202.3125,202.7311,6442.0
2024-05-17 10:25:00,213.1,213.25,213.01,213.17,7213.0,202.7216,202.8643,202.636,202.7882,7213.0
2024-05-17 10:30:00,213.17,213.31,212.72,212.72,5221.0,202.7882,202.9214,202.3601,202.3601,5221.0
2024-05-17 10:35:00,212.94,213.1,212.93,213.01,3090.0,202.5694,202.7216,202.5599,202.636,3090.0
2024-05-17 10:40:00,212.79,212.88,212.78,212.78,1089.0,202.4267,202.5123,202.4172,202.4172,1089.0
2024-05-17 10:45:00,212.77,213.06,212.77,212.92,3843.0,202.4077,202.6835,202.4077,202.5504,3843.0
2024-05-17 10:50:00,212.91,213.18,212.89,213.11,14025.0,202.5408,202.7977,202.5218,202.7311,14025.0
2024-05-17 10:55:00,213.13,213.21,213.06,213.1,3859.0,202.7501,202.8262,202.6835,202.7216,3859.0
2024-05-17 11:00:00,213.05,213.29,213.01,213.19,2315.0,202.674,202.9023,202.636,202.8072,2315.0
2024-05-17 11:05:00,213.27,213.43,213.18,213.21,59886.0,202.8833,203.0355,202.7977,202.8262,59886.0
2024-05-17 11:10:00,213.29,213.29,213.05,213.09,7284.0,202.9023,202.9023,202.674,202.7121,7284.0
2024-05-17 11:15:00,212.97,213.18,212.87,213.18,2865.0,202.5979,202.7977,202.5028,202.7977,2865.0
2024-05-17 11:20:00,213.14,213.27,212.87,212.87,5974.0,202.7596,202.8833,202.5028,202.5028,5974.0
2024-05-17 11:25:00,213.0,213.12,212.98,213.05,2384.0,202.6265,202.7406,202.6074,202.674,2384.0
2024-05-17 11:30:00,213.0,213.17,213.0,213.17,1203.0,202.6265,202.7882,202.6265,202.7882,1203.0
2024-05-17 11:35:00,213.04,213.17,213.04,213.14,6020.0,202.6645,202.7882,202.6645,202.7596,6020.0
2024-05-17 11:40:00,213.15,213.18,212.95,213.05,10655.0,202.7691,202.7977,202.5789,202.674,10655.0
2024-05-17 11:45:00,213.07,213.12,212.94,213.1,2732.0,202.693,202.7406,202.5694,202.7216,2732.0
2024-05-17 11:50:00,213.06,213.18,213.03,213.03,5105.0,202.6835,202.7977,202.655,202.655,5105.0
2024-05-17 11:55:00,213.02,213.07,212.84,213.02,13622.0,202.6455,202.693,202.4742,202.6455,13622.0
2024-05-17 12:00:00,213.02,213.09,212.9,213.03,4265.0,202.6455,202.7121,202.5313,202.655,4265.0
2024-05-17 12:05:00,213.03,213.05,212.75,212.84,5382.0,202.655,202.674,202.3886,202.4742,5382.0
2024-05-17 12:10:00,212.78,212.8,212.6,212.67,2145.0,202.4172,202.4362,202.2459,202.3125,2145.0
2024-05-17 12:15:00,212.74,212.76,212.59,212.66,2108.0,202.3791,202.3981,202.2364,202.303,2108.0
2024-05-17 12:20:00,212.54,212.66,212.52,212.62,5180.0,202.1889,202.303,202.1698,202.265,5180.0
2024-05-17 12:25:00,212.58,212.67,212.51,212.52,2470.0,202.2269,202.3125,202.1603,202.1698,2470.0
2024-05-17 12:30:00,212.54,212.68,212.54,212.68,1445.0,202.1889,202.322,202.1889,202.322,1445.0
2024-05-17 12:35:00,212.7,212.78,212.69,212.78,1000.0,202.3411,202.4172,202.3316,202.4172,1000.0
2024-05-17 12:40:00,212.77,212.81,212.46,212.5,7525.0,202.4077,202.4457,202.1128,202.1508,7525.0
2024-05-17 12:45:00,212.49,212.69,212.49,212.69,5809.0,202.1413,202.3316,202.1413,202.3316,5809.0
2024-05-17 12:50:00,212.71,212.75,212.65,212.75,2149.0,202.3506,202.3886,202.2935,202.3886,2149.0
2024-05-17 12:55:00,212.76,212.82,212.75,212.76,1300.0,202.3981,202.4552,202.3886,202.3981,1300.0
2024-05-17 13:00:00,212.76,212.81,212.71,212.79,588.0,202.3981,202.4457,202.3506,202.4267,588.0
2024-05-17 13:05:00,212.8,212.88,212.78,212.88,1618.0,202.4362,202.5123,202.4172,202.5123,1618.0
2024-05-17 13:10:00,212.9,212.97,212.87,212.96,1000.0,202.5313,202.5979,202.5028,202.5884,1000.0
2024-05-17 13:15:00,212.97,213.06,212.96,212.97,4316.0,202.5979,202.6835,202.5884,202.5979,4316.0
2024-05-17 13:20:00,213.0,213.2,212.92,213.19,5636.0,202.6265,202.8167,202.5504,202.8072,5636.0
2024-05-17 13:25:00,213.14,213.23,213.08,213.23,3038.0,202.7596,202.8453,202.7026,202.8453,3038.0
2024-05-17 13:30:00,213.21,213.24,213.18,213.18,1140.0,202.8262,202.8548,202.7977,202.7977,1140.0
2024-05-17 13:35:00,213.28,213.36,213.17,213.23,4432.0,202.8928,202.9689,202.7882,202.8453,4432.0
2024-05-17 13:40:00,213.17,213.23,213.07,213.09,5119.0,202.7882,202.8453,202.693,202.7121,5119.0
2024-05-17 13:45:00,213.06,213.08,212.98,213.01,1374.0,202.6835,202.7026,202.6074,202.636,1374.0
2024-05-17 13:50:00,213.01,213.27,212.92,213.01,75322.0,202.636,202.8833,202.5504,202.636,75322.0
2024-05-17 13:55:00,213.02,213.03,212.92,212.95,1440.0,202.6455,202.655,202.5504,202.5789,1440.0
2024-05-17 14:00:00,212.88,212.98,212.75,212.76,3945.0,202.5123,202.6074,202.3886,202.3981,3945.0
2024-05-17 14:05:00,212.83,212.91,212.56,212.58,3135.0,202.4647,202.5408,202.2079,202.2269,3135.0
2024-05-17 14:10:00,212.46,212.58,212.43,212.47,8194.0,202.1128,202.2269,202.0842,202.1223,8194.0
2024-05-17 14:15:00,212.35,212.43,212.32,212.34,7685.0,202.0081,202.0842,201.9796,201.9986,7685.0
2024-05-17 14:20:00,212.4,212.47,212.34,212.41,2092.0,202.0557,202.1223,201.9986,202.0652,2092.0
2024-05-17 14:25:00,212.45,212.57,212.34,212.57,5784.0,202.1032,202.2174,201.9986,202.2174,5784.0
2024-05-17 14:30:00,212.53,212.62,212.53,212.54,1150.0,202.1793,202.265,202.1793,202.1889,1150.0
2024-05-17 14:35:00,212.55,212.59,212.46,212.5,806.0,202.1984,202.2364,202.1128,202.1508,806.0
2024-05-17 14:40:00,212.55,212.56,212.3,212.48,7770.0,202.1984,202.2079,201.9605,202.1318,7770.0
2024-05-17 14:45:00,212.5,212.62,212.46,212.58,5078.0,202.1508,202.265,202.1128,202.2269,5078.0
2024-05-17 14:50:00,212.61,212.9,212.6,212.9,3347.0,202.2554,202.5313,202.2459,202.5313,3347.0
2024-05-17 14:55:00,212.87,212.98,212.84,212.92,2651.0,202.5028,202.6074,202.4742,202.5504,2651.0
2024-05-17 15:00:00,212.89,212.92,212.75,212.8,6378.0,202.5218,202.5504,202.3886,202.4362,6378.0
2024-05-17 15:05:00,212.81,213.02,212.8,212.97,5294.0,202.4457,202.6455,202.4362,202.5979,5294.0
2024-05-17 15:10:00,212.97,212.99,212.79,212.79,3885.0,202.5979,202.6169,202.4267,202.4267,3885.0
2024-05-17 15:15:00,212.81,212.94,212.75,212.82,27105.0,202.4457,202.5694,202.3886,202.4552,27105.0
2024-05-17 15:20:00,212.83,212.91,212.79,212.9,7621.0,202.4647,202.5408,202.4267,202.5313,7621.0
2024-05-17 15:25:00,212.87,212.9,212.75,212.88,4381.0,202.5028,202.5313,202.3886,202.5123,4381.0
2024-05-17 15:30:00,212.92,213.12,212.86,212.98,11817.0,202.5504,202.7406,202.4933,202.6074,11817.0
2024-05-17 15:35:00,212.97,213.05,212.86,212.97,8200.0,202.5979,202.674,202.4933,202.5979,8200.0
2024-05-17 15:40:00,212.92,213.06,212.78,213.01,10839.0,202.5504,202.6835,202.4172,202.636,10839.0
2024-05-17 15:45:00,213.0,213.26,213.0,213.25,25053.0,202.6265,202.8738,202.6265,202.8643,25053.0
2024-05-17 15:50:00,213.26,213.35,213.03,213.26,29323.0,202.8738,202.9594,202.655,202.8738,29323.0
2024-05-17 15:55:00,213.25,213.34,212.97,213.0,69394.0,202.8643,202.9499,202.5979,202.6265,69394.0
2024-05-20 09:30:00,212.85,213.57,212.5,212.54,17089.0,202.4838,203.1687,202.1508,202.1889,17089.0
2024-05-20 09:35:00,212.43,212.43,211.87,212.02,15848.0,202.0842,202.0842,201.5515,201.6942,15848.0
2024-05-20 09:40:00,212.12,212.16,211.87,212.08,658.0,201.7893,201.8274,201.5515,201.7513,658.0
2024-05-20 09:45:00,212.08,212.26,211.93,212.21,10877.0,201.7513,201.9225,201.6086,201.8749,10877.0
2024-05-20 09:50:00,212.21,212.21,212.04,212.16,5369.0,201.8749,201.8749,201.7132,201.8274,5369.0
2024-05-20 09:55:00,212.11,212.23,212.08,212.15,6887.0,201.7798,201.894,201.7513,201.8179,6887.0
2024-05-20 10:00:00,212.15,212.21,212.03,212.12,10177.0,201.8179,201.8749,201.7037,201.7893,10177.0
2024-05-20 10:05:00,212.09,212.11,211.82,211.96,4023.0,201.7608,201.7798,201.5039,201.6371,4023.0
2024-05-20 10:10:00,211.96,212.08,211.78,211.78,4831.0,201.6371,201.7513,201.4659,201.4659,4831.0
2024-05-20 10:15:00,211.76,211.85,211.55,211.66,3523.0,201.4468,201.5325,201.2471,201.3517,3523.0
2024-05-20 10:20:00,211.69,211.69,211.39,211.47,2767.0,201.3803,201.3803,201.0949,201.171,2767.0
2024-05-20 10:25:00,211.48,211.71,211.48,211.69,6940.0,201.1805,201.3993,201.1805,201.3803,6940.0
2024-05-20 10:30:00,211.7,211.88,211.69,211.87,2358.0,201.3898,201.561,201.3803,201.5515,2358.0
2024-05-20 10:35:00,211.79,211.83,211.46,211.46,2843.0,201.4754,201.5134,201.1615,201.1615,2843.0
2024-05-20 10:40:00,211.46,211.56,211.29,211.29,1600.0,201.1615,201.2566,200.9997,200.9997,1600.0
2024-05-20 10:45:00,211.29,211.67,211.2,211.57,12604.0,200.9997,201.3612,200.9141,201.2661,12604.0
2024-05-20 10:50:00,211.57,211.86,211.56,211.86,2919.0,201.2661,201.542,201.2566,201.542,2919.0
2024-05-20 10:55:00,211.81,211.86,211.6,211.86,3200.0,201.4944,201.542,201.2946,201.542,3200.0
2024-05-20 11:00:00,211.77,212.12,211.77,212.06,3186.0,201.4564,201.7893,201.4564,201.7322,3186.0
2024-05-20 11:05:00,212.13,212.34,212.08,212.18,6477.0,201.7988,201.9986,201.7513,201.8464,6477.0
2024-05-20 11:10:00,212.15,212.41,212.14,212.36,15921.0,201.8179,202.0652,201.8083,202.0176,15921.0
2024-05-20 11:15:00,212.36,212.68,212.17,212.63,13211.0,202.0176,202.322,201.8369,202.2745,13211.0
2024-05-20 11:20:00,212.62,212.63,212.34,212.55,13165.0,202.265,202.2745,201.9986,202.1984,13165.0
2024-05-20 11:25:00,212.58,212.69,212.45,212.6,4520.0,202.2269,202.3316,202.1032,202.2459,4520.0
2024-05-20 11:30:00,212.64,212.66,212.44,212.48,11288.0,202.284,202.303,202.0937,202.1318,11288.0
2024-05-20 11:35:00,212.48,212.6,212.42,212.53,4472.0,202.1318,202.2459,202.0747,202.1793,4472.0
2024-05-20 11:40:00,212.53,212.65,212.38,212.47,9440.0,202.1793,202.2935,202.0367,202.1223,9440.0
2024-05-20 11:45:00,212.37,212.8,212.37,212.8,8570.0,202.0271,202.4362,202.0271,202.4362,8570.0
2024-05-20 11:50:00,212.84,212.99,212.65,212.68,8435.0,202.4742,202.6169,202.2935,202.322,8435.0
2024-05-20 11:55:00,212.77,212.81,212.6,212.65,2210.0,202.4077,202.4457,202.2459,202.2935,2210.0
2024-05-20 12:00:00,212.78,212.82,212.34,212.48,15827.0,202.4172,202.4552,201.9986,202.1318,15827.0
2024-05-20 12:05:00,212.55,212.55,212.24,212.38,1355.0,202.1984,202.1984,201.9035,202.0367,1355.0
2024-05-20 12:10:00,212.2,212.26,212.09,212.21,3120.0,201.8654,201.9225,201.7608,201.8749,3120.0
2024-05-20 12:15:00,212.23,212.28,212.12,212.22,2799.0,201.894,201.9415,201.7893,201.8844,2799.0
2024-05-20 12:20:00,212.16,212.26,212.16,212.24,3196.0,201.8274,201.9225,201.8274,201.9035,3196.0
2024-05-20 12:25:00,212.32,212.33,212.16,212.23,4321.0,201.9796,201.9891,201.8274,201.894,4321.0
2024-05-20 12:30:00,212.22,212.3,212.21,212.28,1700.0,201.8844,201.9605,201.8749,201.9415,1700.0
2024-05-20 12:35:00,212.17,212.27,212.17,212.26,1500.0,201.8369,201.932,201.8369,201.9225,1500.0
2024-05-20 12:40:00,212.22,212.26,212.15,212.23,6362.0,201.8844,201.9225,201.8179,201.894,6362.0
2024-05-20 12:45:00,212.16,212.25,212.13,212.19,2619.0,201.8274,201.913,201.7988,201.8559,2619.0
2024-05-20 12:50:00,212.19,212.25,212.15,212.15,1100.0,201.8559,201.913,201.8179,201.8179,1100.0
2024-05-20 12:55:00,212.19,212.21,212.12,212.12,775.0,201.8559,201.8749,201.7893,201.7893,775.0
2024-05-20 13:00:00,212.17,212.31,212.15,212.15,7728.0,201.8369,201.9701,201.8179,201.8179,7728.0
2024-05-20 13:05:00,212.16,212.21,212.14,212.14,2608.0,201.8274,201.8749,201.8083,201.8083,2608.0
2024-05-20 13:10:00,212.13,212.25,212.12,212.2,5352.0,201.7988,201.913,201.7893,201.8654,5352.0
2024-05-20 13:15:00,212.21,212.21,211.91,211.98,4015.0,201.8749,201.8749,201.5895,201.6561,4015.0
2024-05-20 13:20:00,211.98,211.98,211.84,211.85,2776.0,201.6561,201.6561,201.5229,201.5325,2776.0
2024-05-20 13:25:00,211.9,211.9,211.69,211.82,3820.0,201.58,201.58,201.3803,201.5039,3820.0
2024-05-20 13:30:00,211.78,211.9,211.73,211.74,5699.0,201.4659,201.58,201.4183,201.4278,5699.0
2024-05-20 13:35:00,211.73,211.79,211.47,211.54,5292.0,201.4183,201.4754,201.171,201.2376,5292.0
2024-05-20 13:40:00,211.54,211.57,211.4,211.49,7702.0,201.2376,201.2661,201.1044,201.19,7702.0
2024-05-20 13:45:00,211.54,211.69,211.54,211.61,1739.0,201.2376,201.3803,201.2376,201.3042,1739.0
2024-05-20 13:50:00,211.58,211.64,211.39,211.42,5416.0,201.2756,201.3327,201.0949,201.1234,5416.0
2024-05-20 13:55:00,211.42,211.58,211.38,211.53,4465.0,201.1234,201.2756,201.0854,201.228,4465.0
2024-05-20 14:00:00,211.53,211.56,211.48,211.5,2320.0,201.228,201.2566,201.1805,201.1995,2320.0
2024-05-20 14:05:00,211.45,211.5,211.36,211.43,5999.0,201.1519,201.1995,201.0663,201.1329,5999.0
2024-05-20 14:10:00,211.47,211.53,211.47,211.49,1400.0,201.171,201.228,201.171,201.19,1400.0
2024-05-20 14:15:00,211.48,211.51,211.39,211.44,3503.0,201.1805,201.209,201.0949,201.1424,3503.0
2024-05-20 14:20:00,211.45,211.5,211.42,211.44,6297.0,201.1519,201.1995,201.1234,201.1424,6297.0
2024-05-20 14:25:00,211.44,211.68,211.43,211.68,6880.0,201.1424,201.3707,201.1329,201.3707,6880.0
2024-05-20 14:30:00,211.68,211.75,211.59,211.59,5617.0,201.3707,201.4373,201.2851,201.2851,5617.0
2024-05-20 14:35:00,211.66,211.66,211.58,211.65,2990.0,201.3517,201.3517,201.2756,201.3422,2990.0
2024-05-20 14:40:00,211.65,211.85,211.62,211.66,47895.0,201.3422,201.5325,201.3137,201.3517,47895.0
2024-05-20 14:45:00,211.65,211.7,211.6,211.66,6539.0,201.3422,201.3898,201.2946,201.3517,6539.0
2024-05-20 14:50:00,211.67,211.67,211.48,211.59,5668.0,201.3612,201.3612,201.1805,201.2851,5668.0
2024-05-20 14:55:00,211.56,211.56,211.28,211.29,6256.0,201.2566,201.2566,200.9902,200.9997,6256.0
2024-05-20 15:00:00,211.27,211.4,211.19,211.33,9572.0,200.9807,201.1044,200.9046,201.0378,9572.0
2024-05-20 15:05:00,211.34,211.5,211.33,211.49,2906.0,201.0473,201.1995,201.0378,201.19,2906.0
2024-05-20 15:10:00,211.52,211.53,211.39,211.53,6264.0,201.2185,201.228,201.0949,201.228,6264.0
2024-05-20 15:15:00,211.5,211.61,211.5,211.55,4822.0,201.1995,201.3042,201.1995,201.2471,4822.0
2024-05-20 15:20:00,211.51,211.55,211.37,211.37,7797.0,201.209,201.2471,201.0758,201.0758,7797.0
2024-05-20 15:25:00,211.37,211.49,211.33,211.38,6040.0,201.0758,201.19,201.0378,201.0854,6040.0
2024-05-20 15:30:00,211.46,211.49,211.41,211.46,4741.0,201.1615,201.19,201.1139,201.1615,4741.0
2024-05-20 15:35:00,211.48,211.65,211.44,211.62,8047.0,201.1805,201.3422,201.1424,201.3137,8047.0
2024-05-20 15:40:00,211.62,211.75,211.61,211.65,16262.0,201.3137,201.4373,201.3042,201.3422,16262.0
2024-05-20 15:45:00,211.7,211.88,211.32,211.51,18801.0,201.3898,201.561,201.0283,201.209,18801.0
2024-05-20 15:50:00,211.42,211.5,211.26,211.28,13727.0,201.1234,201.1995,200.9712,200.9902,13727.0
2024-05-20 15:55:00,211.31,211.36,211.17,211.27,60258.0,201.0188,201.0663,200.8856,200.9807,60258.0
2024-05-21 09:30:00,212.0,212.35,211.14,211.81,20392.0,201.6752,202.0081,200.857,201.4944,20392.0
2024-05-21 09:35:00,211.68,212.05,211.41,211.67,7345.0,201.3707,201.7227,201.1139,201.3612,7345.0
2024-05-21 09:40:00,211.98,212.04,211.64,212.03,2920.0,201.6561,201.7132,201.3327,201.7037,2920.0
2024-05-21 09:45:00,211.88,212.34,211.74,212.11,11592.0,201.561,201.9986,201.4278,201.7798,11592.0
2024-05-21 09:50:00,212.12,212.25,211.93,211.98,17778.0,201.7893,201.913,201.6086,201.6561,17778.0
2024-05-21 09:55:00,211.98,212.25,211.74,211.81,7315.0,201.6561,201.913,201.4278,201.4944,7315.0
2024-05-21 10:00:00,211.71,212.01,211.71,211.88,2026.0,201.3993,201.6847,201.3993,201.561,2026.0
2024-05-21 10:05:00,211.88,212.25,211.76,212.05,6836.0,201.561,201.913,201.4468,201.7227,6836.0
2024-05-21 10:10:00,212.06,212.07,211.73,211.99,8829.0,201.7322,201.7417,201.4183,201.6656,8829.0
2024-05-21 10:15:00,211.99,212.2,211.9,212.05,3752.0,201.6656,201.8654,201.58,201.7227,3752.0
2024-05-21 10:20:00,211.95,212.08,211.75,211.77,6430.0,201.6276,201.7513,201.4373,201.4564,6430.0
2024-05-21 10:25:00,211.75,212.0,211.71,211.79,12370.0,201.4373,201.6752,201.3993,201.4754,12370.0
2024-05-21 10:30:00,211.99,211.99,211.76,211.84,5127.0,201.6656,201.6656,201.4468,201.5229,5127.0
2024-05-21 10:35:00,211.87,212.02,211.83,211.87,4536.0,201.5515,201.6942,201.5134,201.5515,4536.0
2024-05-21 10:40:00,211.9,211.95,211.73,211.86,7088.0,201.58,201.6276,201.4183,201.542,7088.0
2024-05-21 10:45:00,211.81,211.87,211.75,211.87,2550.0,201.4944,201.5515,201.4373,201.5515,2550.0
2024-05-21 10:50:00,211.82,211.86,211.53,211.65,6049.0,201.5039,201.542,201.228,201.3422,6049.0
2024-05-21 10:55:00,211.63,211.63,211.44,211.45,1987.0,201.3232,201.3232,201.1424,201.1519,1987.0
2024-05-21 11:00:00,211.44,211.44,211.29,211.37,1300.0,201.1424,201.1424,200.9997,201.0758,1300.0
2024-05-21 11:05:00,211.37,211.55,211.33,211.48,3025.0,201.0758,201.2471,201.0378,201.1805,3025.0
2024-05-21 11:10:00,211.45,211.59,211.43,211.47,5433.0,201.1519,201.2851,201.1329,201.171,5433.0
2024-05-21 11:15:00,211.51,211.56,211.42,211.42,2402.0,201.209,201.2566,201.1234,201.1234,2402.0
2024-05-21 11:20:00,211.41,211.5,211.34,211.5,3018.0,201.1139,201.1995,201.0473,201.1995,3018.0
2024-05-21 11:25:00,211.49,211.55,211.41,211.41,1749.0,201.19,201.2471,201.1139,201.1139,1749.0
2024-05-21 11:30:00,211.43,211.43,211.35,211.35,1768.0,201.1329,201.1329,201.0568,201.0568,1768.0
2024-05-21 11:35:00,211.36,211.4,211.3,211.33,3557.0,201.0663,201.1044,201.0092,201.0378,3557.0
2024-05-21 11:40:00,211.3,211.3,211.0,211.15,7597.0,201.0092,201.0092,200.7239,200.8666,7597.0
2024-05-21 11:45:00,211.16,211.16,210.89,210.92,4453.0,200.8761,200.8761,200.6192,200.6478,4453.0
2024-05-21 11:50:00,210.92,211.09,210.88,211.09,3228.0,200.6478,200.8095,200.6097,200.8095,3228.0
2024-05-21 11:55:00,211.05,211.08,211.0,211.08,1949.0,200.7714,200.8,200.7239,200.8,1949.0
2024-05-21 12:00:00,210.96,211.12,210.96,210.98,3573.0,200.6858,200.838,200.6858,200.7048,3573.0
2024-05-21 12:05:00,211.01,211.18,210.97,211.05,2824.0,200.7334,200.8951,200.6953,200.7714,2824.0
2024-05-21 12:10:00,211.09,211.17,210.92,210.97,2900.0,200.8095,200.8856,200.6478,200.6953,2900.0
2024-05-21 12:15:00,210.93,211.02,210.91,210.92,835.0,200.6573,200.7429,200.6382,200.6478,835.0
2024-05-21 12:20:00,210.93,211.1,210.86,210.9,8709.0,200.6573,200.819,200.5907,200.6287,8709.0
2024-05-21 12:25:00,210.88,210.98,210.84,210.98,1150.0,200.6097,200.7048,200.5717,200.7048,1150.0
2024-05-21 12:30:00,210.99,211.1,210.94,211.09,5300.0,200.7143,200.819,200.6668,200.8095,5300.0
2024-05-21 12:35:00,211.08,211.09,211.02,211.03,25321.0,200.8,200.8095,200.7429,200.7524,25321.0
2024-05-21 12:40:00,211.08,211.24,211.04,211.04,2016.0,200.8,200.9522,200.7619,200.7619,2016.0
2024-05-21 12:45:00,211.05,211.05,210.92,210.92,1332.0,200.7714,200.7714,200.6478,200.6478,1332.0
2024-05-21 12:50:00,211.0,211.08,210.88,210.9,2600.0,200.7239,200.8,200.6097,200.6287,2600.0
2024-05-21 12:55:00,210.95,210.97,210.86,210.96,2400.0,200.6763,200.6953,200.5907,200.6858,2400.0
2024-05-21 13:00:00,210.86,211.26,210.86,211.21,5240.0,200.5907,200.9712,200.5907,200.9236,5240.0
2024-05-21 13:05:00,211.26,211.26,211.02,211.03,3635.0,200.9712,200.9712,200.7429,200.7524,3635.0
2024-05-21 13:10:00,211.15,211.15,210.97,211.01,1487.0,200.8666,200.8666,200.6953,200.7334,1487.0
2024-05-21 13:15:00,210.91,211.13,210.91,211.13,2400.0,200.6382,200.8475,200.6382,200.8475,2400.0
2024-05-21 13:20:00,211.06,211.07,210.95,211.05,3957.0,200.7809,200.7905,200.6763,200.7714,3957.0
2024-05-21 13:25:00,211.03,211.08,210.99,210.99,2687.0,200.7524,200.8,200.7143,200.7143,2687.0
2024-05-21 13:30:00,211.03,211.15,210.94,211.12,29349.0,200.7524,200.8666,200.6668,200.838,29349.0
2024-05-21 13:35:00,211.11,211.3,211.07,211.3,12052.0,200.8285,201.0092,200.7905,201.0092,12052.0
2024-05-21 13:40:00,211.34,211.36,211.08,211.09,4316.0,201.0473,201.0663,200.8,200.8095,4316.0
2024-05-21 13:45:00,211.05,211.13,211.01,211.01,8021.0,200.7714,200.8475,200.7334,200.7334,8021.0
2024-05-21 13:50:00,211.01,211.18,210.97,211.13,3023.0,200.7334,200.8951,200.6953,200.8475,3023.0
2024-05-21 13:55:00,211.15,211.26,211.07,211.1,2731.0,200.8666,200.9712,200.7905,200.819,2731.0
2024-05-21 14:00:00,211.15,211.15,210.89,210.95,5696.0,200.8666,200.8666,200.6192,200.6763,5696.0
2024-05-21 14:05:00,210.91,210.96,210.82,210.82,2800.0,200.6382,200.6858,200.5526,200.5526,2800.0
2024-05-21 14:10:00,210.89,210.89,210.78,210.8,3745.0,200.6192,200.6192,200.5146,200.5336,3745.0
2024-05-21 14:15:00,210.82,210.93,210.78,210.83,2535.0,200.5526,200.6573,200.5146,200.5621,2535.0
2024-05-21 14:20:00,210.78,210.87,210.78,210.83,5973.0,200.5146,200.6002,200.5146,200.5621,5973.0
2024-05-21 14:25:00,210.83,211.08,210.83,210.95,21622.0,200.5621,200.8,200.5621,200.6763,21622.0
2024-05-21 14:30:00,210.99,211.03,210.78,210.99,12209.0,200.7143,200.7524,200.5146,200.7143,12209.0
2024-05-21 14:35:00,211.05,211.05,210.78,210.96,6313.0,200.7714,200.7714,200.5146,200.6858,6313.0
2024-05-21 14:40:00,210.92,210.97,210.78,210.78,4601.0,200.6478,200.6953,200.5146,200.5146,4601.0
2024-05-21 14:45:00,210.74,210.84,210.69,210.84,4986.0,200.4765,200.5717,200.429,200.5717,4986.0
2024-05-21 14:50:00,210.8,210.86,210.72,210.72,4025.0,200.5336,200.5907,200.4575,200.4575,4025.0
2024-05-21 14:55:00,210.76,210.88,210.76,210.88,3000.0,200.4955,200.6097,200.4955,200.6097,3000.0
2024-05-21 15:00:00,210.9,211.01,210.8,211.01,2993.0,200.6287,200.7334,200.5336,200.7334,2993.0
2024-05-21 15:05:00,210.96,211.07,210.92,211.07,8610.0,200.6858,200.7905,200.6478,200.7905,8610.0
2024-05-21 15:10:00,211.08,211.35,211.07,211.14,6313.0,200.8,201.0568,200.7905,200.857,6313.0
2024-05-21 15:15:00,211.17,211.21,210.93,210.95,22220.0,200.8856,200.9236,200.6573,200.6763,22220.0
2024-05-21 15:20:00,210.99,211.09,210.95,210.96,24548.0,200.7143,200.8095,200.6763,200.6858,24548.0
2024-05-21 15:25:00,211.0,211.19,210.95,211.0,44344.0,200.7239,200.9046,200.6763,200.7239,44344.0
2024-05-21 15:30:00,211.0,211.06,210.97,211.0,87933.0,200.7239,200.7809,200.6953,200.7239,87933.0
2024-05-21 15:35:00,211.0,211.0,210.94,211.0,28734.0,200.7239,200.7239,200.6668,200.7239,28734.0
2024-05-21 15:40:00,211.0,211.21,210.95,211.07,18375.0,200.7239,200.9236,200.6763,200.7905,18375.0
2024-05-21 15:45:00,211.0,211.02,210.95,210.99,20258.0,200.7239,200.7429,200.6763,200.7143,20258.0
2024-05-21 15:50:00,211.0,211.07,210.2,210.33,26238.0,200.7239,200.7905,199.9628,200.0865,26238.0
2024-05-21 15:55:00,210.29,210.47,210.13,210.33,77923.0,200.0484,200.2197,199.8962,200.0865,77923.0
2024-05-22 09:30:00,208.87,209.49,208.31,209.08,40936.0,198.6976,199.2874,198.1649,198.8974,40936.0
2024-05-22 09:35:00,208.89,209.2,208.68,208.8,18041.0,198.7166,199.0115,198.5168,198.631,18041.0
2024-05-22 09:40:00,208.85,209.47,208.84,209.25,30729.0,198.6786,199.2684,198.6691,199.0591,30729.0
2024-05-22 09:45:00,209.18,210.48,209.03,210.44,37960.0,198.9925,200.2292,198.8498,200.1911,37960.0
2024-05-22 09:50:00,210.44,210.94,210.43,210.64,6790.0,200.1911,200.6668,200.1816,200.3814,6790.0
2024-05-22 09:55:00,210.63,211.11,210.49,210.53,12980.0,200.3719,200.8285,200.2387,200.2767,12980.0
2024-05-22 10:00:00,210.55,211.03,210.53,210.98,8593.0,200.2958,200.7524,200.2767,200.7048,8593.0
2024-05-22 10:05:00,210.99,211.09,210.86,211.02,15386.0,200.7143,200.8095,200.5907,200.7429,15386.0
2024-05-22 10:10:00,211.03,211.28,210.96,211.06,27332.0,200.7524,200.9902,200.6858,200.7809,27332.0
2024-05-22 10:15:00,211.05,211.07,210.8,210.89,15400.0,200.7714,200.7905,200.5336,200.6192,15400.0
2024-05-22 10:20:00,210.93,211.0,210.71,210.71,4945.0,200.6573,200.7239,200.448,200.448,4945.0
2024-05-22 10:25:00,210.78,210.79,210.5,210.56,5833.0,200.5146,200.5241,200.2482,200.3053,5833.0
2024-05-22 10:30:00,210.59,211.03,210.5,210.82,9046.0,200.3338,200.7524,200.2482,200.5526,9046.0
2024-05-22 10:35:00,210.72,211.02,210.67,210.88,3965.0,200.4575,200.7429,200.4099,200.6097,3965.0
2024-05-22 10:40:00,210.85,211.01,210.85,210.93,2862.0,200.5812,200.7334,200.5812,200.6573,2862.0
2024-05-22 10:45:00,210.93,211.0,210.87,210.95,5852.0,200.6573,200.7239,200.6002,200.6763,5852.0
2024-05-22 10:50:00,210.95,211.11,210.92,211.0,9798.0,200.6763,200.8285,200.6478,200.7239,9798.0
2024-05-22 10:55:00,211.0,211.44,210.99,211.27,5671.0,200.7239,201.1424,200.7143,200.9807,5671.0
2024-05-22 11:00:00,211.33,211.33,211.09,211.15,3184.0,201.0378,201.0378,200.8095,200.8666,3184.0
2024-05-22 11:05:00,211.09,211.15,211.04,211.1,2069.0,200.8095,200.8666,200.7619,200.819,2069.0
2024-05-22 11:10:00,211.07,211.14,210.94,211.02,5396.0,200.7905,200.857,200.6668,200.7429,5396.0
2024-05-22 11:15:00,211.02,211.06,210.97,211.01,1305.0,200.7429,200.7809,200.6953,200.7334,1305.0
2024-05-22 11:20:00,210.95,210.95,210.53,210.59,5810.0,200.6763,200.6763,200.2767,200.3338,5810.0
2024-05-22 11:25:00,210.56,210.56,210.36,210.4,3477.0,200.3053,200.3053,200.115,200.1531,3477.0
2024-05-22 11:30:00,210.35,210.53,210.33,210.48,9045.0,200.1055,200.2767,200.0865,200.2292,9045.0
2024-05-22 11:35:00,210.48,210.69,210.43,210.69,960.0,200.2292,200.429,200.1816,200.429,960.0
2024-05-22 11:40:00,210.73,210.91,210.7,210.91,804.0,200.467,200.6382,200.4385,200.6382,804.0
2024-05-22 11:45:00,210.87,211.02,210.8,210.99,4353.0,200.6002,200.7429,200.5336,200.7143,4353.0
2024-05-22 11:50:00,210.89,210.91,210.81,210.82,3526.0,200.6192,200.6382,200.5431,200.5526,3526.0
2024-05-22 11:55:00,210.91,211.04,210.91,210.95,2225.0,200.6382,200.7619,200.6382,200.6763,2225.0
2024-05-22 12:00:00,211.01,211.09,211.0,211.01,975.0,200.7334,200.8095,200.7239,200.7334,975.0
2024-05-22 12:05:00,211.02,211.06,210.85,210.86,3384.0,200.7429,200.7809,200.5812,200.5907,3384.0
2024-05-22 12:10:00,210.95,211.32,210.94,211.32,3146.0,200.6763,201.0283,200.6668,201.0283,3146.0
2024-05-22 12:15:00,211.19,211.32,211.16,211.17,1811.0,200.9046,201.0283,200.8761,200.8856,1811.0
2024-05-22 12:20:00,211.17,211.25,210.93,210.96,3512.0,200.8856,200.9617,200.6573,200.6858,3512.0
2024-05-22 12:25:00,210.98,211.04,210.84,210.84,2805.0,200.7048,200.7619,200.5717,200.5717,2805.0
2024-05-22 12:30:00,210.83,210.83,210.66,210.76,2529.0,200.5621,200.5621,200.4004,200.4955,2529.0
2024-05-22 12:35:00,210.75,210.75,210.64,210.64,300.0,200.486,200.486,200.3814,200.3814,300.0
2024-05-22 12:40:00,210.72,210.76,210.69,210.76,680.0,200.4575,200.4955,200.429,200.4955,680.0
2024-05-22 12:45:00,210.75,211.0,210.75,210.9,2700.0,200.486,200.7239,200.486,200.6287,2700.0
2024-05-22 12:50:00,210.92,211.0,210.87,211.0,940.0,200.6478,200.7239,200.6002,200.7239,940.0
2024-05-22 12:55:00,210.94,210.95,210.93,210.94,400.0,200.6668,200.6763,200.6573,200.6668,400.0
2024-05-22 13:00:00,210.89,211.08,210.89,210.93,2778.0,200.6192,200.8,200.6192,200.6573,2778.0
2024-05-22 13:05:00,210.94,210.98,210.89,210.98,392.0,200.6668,200.7048,200.6192,200.7048,392.0
2024-05-22 13:10:00,210.89,210.96,210.88,210.88,865.0,200.6192,200.6858,200.6097,200.6097,865.0
2024-05-22 13:15:00,210.98,211.03,210.94,210.97,2612.0,200.7048,200.7524,200.6668,200.6953,2612.0
2024-05-22 13:20:00,210.94,211.07,210.88,211.0,4424.0,200.6668,200.7905,200.6097,200.7239,4424.0
2024-05-22 13:25:00,211.0,211.07,210.92,210.99,2843.0,200.7239,200.7905,200.6478,200.7143,2843.0
2024-05-22 13:30:00,210.97,210.97,210.95,210.96,800.0,200.6953,200.6953,200.6763,200.6858,800.0
2024-05-22 13:35:00,210.96,211.23,210.95,211.22,14458.0,200.6858,200.9427,200.6763,200.9331,14458.0
2024-05-22 13:40:00,211.19,211.41,211.18,211.39,1400.0,200.9046,201.1139,200.8951,201.0949,1400.0
2024-05-22 13:45:00,211.34,211.51,211.3,211.38,5104.0,201.0473,201.209,201.0092,201.0854,5104.0
2024-05-22 13:50:00,211.4,211.44,211.32,211.44,12686.0,201.1044,201.1424,201.0283,201.1424,12686.0
2024-05-22 13:55:00,211.37,211.38,211.12,211.12,3477.0,201.0758,201.0854,200.838,200.838,3477.0
2024-05-22 14:00:00,211.16,211.16,210.77,210.87,5642.0,200.8761,200.8761,200.5051,200.6002,5642.0
2024-05-22 14:05:00,210.89,211.0,210.88,210.88,1599.0,200.6192,200.7239,200.6097,200.6097,1599.0
2024-05-22 14:10:00,210.91,210.99,210.88,210.91,1379.0,200.6382,200.7143,200.6097,200.6382,1379.0
2024-05-22 14:15:00,210.89,211.01,210.88,211.01,4743.0,200.6192,200.7334,200.6097,200.7334,4743.0
2024-05-22 14:20:00,211.02,211.11,210.98,211.05,6358.0,200.7429,200.8285,200.7048,200.7714,6358.0
2024-05-22 14:25:00,211.05,211.13,211.0,211.05,2152.0,200.7714,200.8475,200.7239,200.7714,2152.0
2024-05-22 14:30:00,211.02,211.07,210.91,211.0,5976.0,200.7429,200.7905,200.6382,200.7239,5976.0
2024-05-22 14:35:00,211.0,211.26,210.98,211.19,3401.0,200.7239,200.9712,200.7048,200.9046,3401.0
2024-05-22 14:40:00,211.29,211.29,210.97,211.0,6620.0,200.9997,200.9997,200.6953,200.7239,6620.0
2024-05-22 14:45:00,211.0,211.02,210.92,210.98,6378.0,200.7239,200.7429,200.6478,200.7048,6378.0
2024-05-22 14:50:00,210.97,211.11,210.95,211.02,2877.0,200.6953,200.8285,200.6763,200.7429,2877.0
2024-05-22 14:55:00,211.02,211.08,211.0,211.04,11903.0,200.7429,200.8,200.7239,200.7619,11903.0
2024-05-22 15:00:00,211.05,211.21,210.96,211.11,85853.0,200.7714,200.9236,200.6858,200.8285,85853.0
2024-05-22 15:05:00,211.11,211.25,211.1,211.19,6629.0,200.8285,200.9617,200.819,200.9046,6629.0
2024-05-22 15:10:00,211.23,211.38,211.14,211.38,5844.0,200.9427,201.0854,200.857,201.0854,5844.0
2024-05-22 15:15:00,211.36,211.76,211.35,211.45,7008.0,201.0663,201.4468,201.0568,201.1519,7008.0
2024-05-22 15:20:00,211.44,211.53,211.4,211.41,10665.0,201.1424,201.228,201.1044,201.1139,10665.0
2024-05-22 15:25:00,211.42,211.7,211.39,211.62,10461.0,201.1234,201.3898,201.0949,201.3137,10461.0
2024-05-22 15:30:00,211.65,211.65,211.51,211.52,7502.0,201.3422,201.3422,201.209,201.2185,7502.0
2024-05-22 15:35:00,211.52,211.76,211.52,211.66,14470.0,201.2185,201.4468,201.2185,201.3517,14470.0
2024-05-22 15:40:00,211.72,211.88,211.65,211.69,5722.0,201.4088,201.561,201.3422,201.3803,5722.0
2024-05-22 15:45:00,211.74,211.88,211.42,211.42,21246.0,201.4278,201.561,201.1234,201.1234,21246.0
2024-05-22 15:50:00,211.4,211.59,211.27,211.52,30329.0,201.1044,201.2851,200.9807,201.2185,30329.0
2024-05-22 15:55:00,211.56,211.7,211.41,211.48,65751.0,201.2566,201.3898,201.1139,201.1805,65751.0
2024-05-23 09:30:00,211.36,211.59,210.89,210.9,17314.0,201.0663,201.2851,200.6192,200.6287,17314.0
2024-05-23 09:35:00,211.46,211.54,210.61,210.61,3870.0,201.1615,201.2376,200.3529,200.3529,3870.0
2024-05-23 09:40:00,210.58,210.7,210.32,210.36,2300.0,200.3243,200.4385,200.077,200.115,2300.0
2024-05-23 09:45:00,210.31,210.77,210.15,210.77,4968.0,200.0675,200.5051,199.9153,200.5051,4968.0
2024-05-23 09:50:00,210.76,210.84,210.5,210.62,4472.0,200.4955,200.5717,200.2482,200.3624,4472.0
2024-05-23 09:55:00,210.76,211.25,210.7,211.24,3878.0,200.4955,200.9617,200.4385,200.9522,3878.0
2024-05-23 10:00:00,211.25,211.51,211.18,211.32,7277.0,200.9617,201.209,200.8951,201.0283,7277.0
2024-05-23 10:05:00,211.26,211.42,211.22,211.38,5192.0,200.9712,201.1234,200.9331,201.0854,5192.0
2024-05-23 10:10:00,211.37,211.69,211.37,211.5,4552.0,201.0758,201.3803,201.0758,201.1995,4552.0
2024-05-23 10:15:00,211.63,211.75,211.3,211.4,9288.0,201.3232,201.4373,201.0092,201.1044,9288.0
2024-05-23 10:20:00,211.38,211.38,211.19,211.29,2102.0,201.0854,201.0854,200.9046,200.9997,2102.0
2024-05-23 10:25:00,211.4,211.44,211.22,211.29,3282.0,201.1044,201.1424,200.9331,200.9997,3282.0
2024-05-23 10:30:00,211.3,211.88,211.22,211.42,58801.0,201.0092,201.561,200.9331,201.1234,58801.0
2024-05-23 10:35:00,211.33,211.65,211.29,211.64,3715.0,201.0378,201.3422,200.9997,201.3327,3715.0
2024-05-23 10:40:00,211.7,211.74,211.53,211.58,2506.0,201.3898,201.4278,201.228,201.2756,2506.0
2024-05-23 10:45:00,211.61,211.71,211.5,211.71,2249.0,201.3042,201.3993,201.1995,201.3993,2249.0
2024-05-23 10:50:00,211.71,211.83,211.6,211.63,3400.0,201.3993,201.5134,201.2946,201.3232,3400.0
2024-05-23 10:55:00,211.66,211.75,211.62,211.74,2807.0,201.3517,201.4373,201.3137,201.4278,2807.0
2024-05-23 11:00:00,211.7,211.74,211.58,211.62,3694.0,201.3898,201.4278,201.2756,201.3137,3694.0
2024-05-23 11:05:00,211.56,211.62,211.51,211.62,1602.0,201.2566,201.3137,201.209,201.3137,1602.0
2024-05-23 11:10:00,211.62,211.8,211.61,211.79,1700.0,201.3137,201.4849,201.3042,201.4754,1700.0
2024-05-23 11:15:00,211.76,212.32,211.76,212.29,33557.0,201.4468,201.9796,201.4468,201.951,33557.0
2024-05-23 11:20:00,212.35,212.39,212.18,212.36,3538.0,202.0081,202.0462,201.8464,202.0176,3538.0
2024-05-23 11:25:00,212.31,212.41,212.29,212.31,3145.0,201.9701,202.0652,201.951,201.9701,3145.0
2024-05-23 11:30:00,212.32,212.69,212.32,212.62,2513.0,201.9796,202.3316,201.9796,202.265,2513.0
2024-05-23 11:35:00,212.62,212.69,212.56,212.64,3505.0,202.265,202.3316,202.2079,202.284,3505.0
2024-05-23 11:40:00,212.69,212.75,212.49,212.57,4539.0,202.3316,202.3886,202.1413,202.2174,4539.0
2024-05-23 11:45:00,212.6,212.69,212.52,212.57,6315.0,202.2459,202.3316,202.1698,202.2174,6315.0
2024-05-23 11:50:00,212.58,212.62,212.49,212.56,3689.0,202.2269,202.265,202.1413,202.2079,3689.0
2024-05-23 11:55:00,212.56,212.74,212.51,212.67,2736.0,202.2079,202.3791,202.1603,202.3125,2736.0
2024-05-23 12:00:00,212.69,212.7,212.53,212.55,3020.0,202.3316,202.3411,202.1793,202.1984,3020.0
2024-05-23 12:05:00,212.56,212.56,212.36,212.41,3178.0,202.2079,202.2079,202.0176,202.0652,3178.0
2024-05-23 12:10:00,212.46,212.52,212.41,212.51,7267.0,202.1128,202.1698,202.0652,202.1603,7267.0
2024-05-23 12:15:00,212.55,212.58,212.36,212.36,2145.0,202.1984,202.2269,202.0176,202.0176,2145.0
2024-05-23 12:20:00,212.35,212.46,212.34,212.35,3274.0,202.0081,202.1128,201.9986,202.0081,3274.0
2024-05-23 12:25:00,212.41,212.41,212.21,212.25,7107.0,202.0652,202.0652,201.8749,201.913,7107.0
2024-05-23 12:30:00,212.23,212.28,212.09,212.09,3526.0,201.894,201.9415,201.7608,201.7608,3526.0
2024-05-23 12:35:00,212.09,212.45,212.09,212.28,2051.0,201.7608,202.1032,201.7608,201.9415,2051.0
2024-05-23 12:40:00,212.33,212.33,212.19,212.22,3639.0,201.9891,201.9891,201.8559,201.8844,3639.0
2024-05-23 12:45:00,212.23,212.26,212.11,212.11,1475.0,201.894,201.9225,201.7798,201.7798,1475.0
2024-05-23 12:50:00,212.22,212.22,212.07,212.07,1608.0,201.8844,201.8844,201.7417,201.7417,1608.0
2024-05-23 12:55:00,212.14,212.14,211.99,212.11,3098.0,201.8083,201.8083,201.6656,201.7798,3098.0
2024-05-23 13:00:00,212.07,212.13,212.05,212.12,1684.0,201.7417,201.7988,201.7227,201.7893,1684.0
2024-05-23 13:05:00,212.12,212.12,212.07,212.07,1400.0,201.7893,201.7893,201.7417,201.7417,1400.0
2024-05-23 13:10:00,212.09,212.16,212.02,212.07,2554.0,201.7608,201.8274,201.6942,201.7417,2554.0
2024-05-23 13:15:00,211.99,212.01,211.89,211.93,952.0,201.6656,201.6847,201.5705,201.6086,952.0
2024-05-23 13:20:00,211.85,211.9,211.76,211.85,1821.0,201.5325,201.58,201.4468,201.5325,1821.0
2024-05-23 13:25:00,211.8,211.91,211.79,211.83,1869.0,201.4849,201.5895,201.4754,201.5134,1869.0
2024-05-23 13:30:00,211.79,211.88,211.66,211.88,17031.0,201.4754,201.561,201.3517,201.561,17031.0
2024-05-23 13:35:00,211.87,211.94,211.69,211.73,8738.0,201.5515,201.6181,201.3803,201.4183,8738.0
2024-05-23 13:40:00,211.76,211.82,211.69,211.81,5682.0,201.4468,201.5039,201.3803,201.4944,5682.0
2024-05-23 13:45:00,211.75,211.81,211.45,211.54,16219.0,201.4373,201.4944,201.1519,201.2376,16219.0
2024-05-23 13:50:00,211.5,211.69,211.5,211.62,4882.0,201.1995,201.3803,201.1995,201.3137,4882.0
2024-05-23 13:55:00,211.6,211.99,211.53,211.99,7977.0,201.2946,201.6656,201.228,201.6656,7977.0
2024-05-23 14:00:00,211.96,212.22,211.96,212.13,30474.0,201.6371,201.8844,201.6371,201.7988,30474.0
2024-05-23 14:05:00,212.13,212.31,211.87,212.31,8475.0,201.7988,201.9701,201.5515,201.9701,8475.0
2024-05-23 14:10:00,212.23,212.28,211.99,211.99,11970.0,201.894,201.9415,201.6656,201.6656,11970.0
2024-05-23 14:15:00,212.03,212.1,211.85,211.85,18637.0,201.7037,201.7703,201.5325,201.5325,18637.0
2024-05-23 14:20:00,211.82,211.93,211.79,211.93,4930.0,201.5039,201.6086,201.4754,201.6086,4930.0
2024-05-23 14:25:00,211.93,212.02,211.91,211.97,17894.0,201.6086,201.6942,201.5895,201.6466,17894.0
2024-05-23 14:30:00,211.97,212.0,211.86,211.99,6707.0,201.6466,201.6752,201.542,201.6656,6707.0
2024-05-23 14:35:00,211.98,212.08,211.94,211.94,19317.0,201.6561,201.7513,201.6181,201.6181,19317.0
2024-05-23 14:40:00,211.89,212.05,211.81,212.01,4816.0,201.5705,201.7227,201.4944,201.6847,4816.0
2024-05-23 14:45:00,212.0,212.03,211.93,212.0,5253.0,201.6752,201.7037,201.6086,201.6752,5253.0
2024-05-23 14:50:00,212.02,212.13,211.93,212.01,8670.0,201.6942,201.7988,201.6086,201.6847,8670.0
2024-05-23 14:55:00,212.02,212.09,211.96,211.97,4650.0,201.6942,201.7608,201.6371,201.6466,4650.0
2024-05-23 15:00:00,211.95,212.11,211.95,212.09,5141.0,201.6276,201.7798,201.6276,201.7608,5141.0
2024-05-23 15:05:00,212.03,212.08,211.95,211.97,8600.0,201.7037,201.7513,201.6276,201.6466,8600.0
2024-05-23 15:10:00,211.97,212.53,211.97,212.48,8144.0,201.6466,202.1793,201.6466,202.1318,8144.0
2024-05-23 15:15:00,212.48,212.6,212.44,212.53,8327.0,202.1318,202.2459,202.0937,202.1793,8327.0
2024-05-23 15:20:00,212.53,212.72,212.52,212.57,10525.0,202.1793,202.3601,202.1698,202.2174,10525.0
2024-05-23 15:25:00,212.59,212.69,212.34,212.34,8623.0,202.2364,202.3316,201.9986,201.9986,8623.0
2024-05-23 15:30:00,212.41,212.47,212.31,212.31,9029.0,202.0652,202.1223,201.9701,201.9701,9029.0
2024-05-23 15:35:00,212.35,212.47,212.22,212.25,21777.0,202.0081,202.1223,201.8844,201.913,21777.0
2024-05-23 15:40:00,212.23,212.28,211.93,212.23,13753.0,201.894,201.9415,201.6086,201.894,13753.0
2024-05-23 15:45:00,212.19,212.21,211.9,212.03,10968.0,201.8559,201.8749,201.58,201.7037,10968.0
2024-05-23 15:50:00,212.07,212.26,211.89,212.21,29514.0,201.7417,201.9225,201.5705,201.8749,29514.0
2024-05-23 15:55:00,212.23,212.34,211.97,212.06,97127.0,201.894,201.9986,201.6466,201.7322,97127.0
2024-05-24 09:30:00,212.71,213.25,212.71,213.11,14513.0,202.3506,202.8643,202.3506,202.7311,14513.0
2024-05-24 09:35:00,213.06,213.88,212.95,213.39,32374.0,202.6835,203.4636,202.5789,202.9975,32374.0
2024-05-24 09:40:00,213.43,213.93,213.38,213.9,4223.0,203.0355,203.5112,202.9879,203.4826,4223.0
2024-05-24 09:45:00,213.81,213.81,213.37,213.63,9110.0,203.397,203.397,202.9784,203.2258,9110.0
2024-05-24 09:50:00,213.6,213.67,213.52,213.59,5766.0,203.1972,203.2638,203.1211,203.1877,5766.0
2024-05-24 09:55:00,213.59,213.66,213.44,213.56,12659.0,203.1877,203.2543,203.045,203.1592,12659.0
2024-05-24 10:00:00,213.58,214.16,213.57,213.89,7910.0,203.1782,203.73,203.1687,203.4731,7910.0
2024-05-24 10:05:00,213.89,213.89,213.71,213.81,12566.0,203.4731,203.4731,203.3019,203.397,12566.0
2024-05-24 10:10:00,213.77,213.78,213.62,213.72,4178.0,203.359,203.3685,203.2163,203.3114,4178.0
2024-05-24 10:15:00,213.68,213.68,213.39,213.6,2950.0,203.2733,203.2733,202.9975,203.1972,2950.0
2024-05-24 10:20:00,213.6,213.71,213.55,213.68,3277.0,203.1972,203.3019,203.1497,203.2733,3277.0
2024-05-24 10:25:00,213.68,213.68,213.6,213.62,1288.0,203.2733,203.2733,203.1972,203.2163,1288.0
2024-05-24 10:30:00,213.64,213.73,213.47,213.56,5574.0,203.2353,203.3209,203.0736,203.1592,5574.0
2024-05-24 10:35:00,213.52,213.62,213.5,213.62,5018.0,203.1211,203.2163,203.1021,203.2163,5018.0
2024-05-24 10:40:00,213.64,213.67,213.54,213.56,3847.0,203.2353,203.2638,203.1402,203.1592,3847.0
2024-05-24 10:45:00,213.54,213.6,213.38,213.59,3287.0,203.1402,203.1972,202.9879,203.1877,3287.0
2024-05-24 10:50:00,213.63,213.83,213.63,213.77,4087.0,203.2258,203.416,203.2258,203.359,4087.0
2024-05-24 10:55:00,213.76,213.82,213.64,213.79,10417.0,203.3494,203.4065,203.2353,203.378,10417.0
2024-05-24 11:00:00,213.78,213.83,213.57,213.66,5601.0,203.3685,203.416,203.1687,203.2543,5601.0
2024-05-24 11:05:00,213.6,213.72,213.56,213.69,3902.0,203.1972,203.3114,203.1592,203.2829,3902.0
2024-05-24 11:10:00,213.68,213.74,213.68,213.73,1000.0,203.2733,203.3304,203.2733,203.3209,1000.0
2024-05-24 11:15:00,213.74,213.74,213.65,213.65,700.0,203.3304,203.3304,203.2448,203.2448,700.0
2024-05-24 11:20:00,213.6,213.64,213.55,213.62,3959.0,203.1972,203.2353,203.1497,203.2163,3959.0
2024-05-24 11:25:00,213.62,213.65,213.56,213.56,1116.0,203.2163,203.2448,203.1592,203.1592,1116.0
2024-05-24 11:30:00,213.58,213.7,213.57,213.7,3260.0,203.1782,203.2924,203.1687,203.2924,3260.0
2024-05-24 11:35:00,213.68,213.68,213.46,213.51,7294.0,203.2733,203.2733,203.0641,203.1116,7294.0
2024-05-24 11:40:00,213.51,213.76,213.5,213.76,4471.0,203.1116,203.3494,203.1021,203.3494,4471.0
2024-05-24 11:45:00,213.67,213.78,213.66,213.78,2623.0,203.2638,203.3685,203.2543,203.3685,2623.0
2024-05-24 11:50:00,213.81,213.94,213.75,213.87,11055.0,203.397,203.5207,203.3399,203.4541,11055.0
2024-05-24 11:55:00,213.9,214.02,213.87,213.98,13586.0,203.4826,203.5968,203.4541,203.5587,13586.0
2024-05-24 12:00:00,213.98,214.27,213.97,214.24,2588.0,203.5587,203.8346,203.5492,203.8061,2588.0
2024-05-24 12:05:00,214.24,214.24,214.15,214.23,6741.0,203.8061,203.8061,203.7204,203.7966,6741.0
2024-05-24 12:10:00,214.24,214.36,214.16,214.2,4609.0,203.8061,203.9202,203.73,203.768,4609.0
2024-05-24 12:15:00,214.12,214.12,213.97,214.0,2680.0,203.6919,203.6919,203.5492,203.5778,2680.0
2024-05-24 12:20:00,213.97,214.0,213.89,213.89,11976.0,203.5492,203.5778,203.4731,203.4731,11976.0
2024-05-24 12:25:00,213.94,213.97,213.7,213.7,1962.0,203.5207,203.5492,203.2924,203.2924,1962.0
2024-05-24 12:30:00,213.75,213.81,213.55,213.59,5104.0,203.3399,203.397,203.1497,203.1877,5104.0
2024-05-24 12:35:00,213.59,213.59,213.58,213.59,700.0,203.1877,203.1877,203.1782,203.1877,700.0
2024-05-24 12:40:00,213.59,213.86,213.59,213.86,4461.0,203.1877,203.4446,203.1877,203.4446,4461.0
2024-05-24 12:45:00,213.81,214.04,213.81,214.01,4307.0,203.397,203.6158,203.397,203.5873,4307.0
2024-05-24 12:50:00,213.99,214.04,213.91,214.02,4444.0,203.5682,203.6158,203.4921,203.5968,4444.0
2024-05-24 12:55:00,214.0,214.04,213.98,214.0,2278.0,203.5778,203.6158,203.5587,203.5778,2278.0
2024-05-24 13:00:00,213.98,214.07,213.98,214.06,939.0,203.5587,203.6443,203.5587,203.6348,939.0
2024-05-24 13:05:00,214.01,214.22,214.0,214.21,5269.0,203.5873,203.787,203.5778,203.7775,5269.0
2024-05-24 13:10:00,214.17,214.17,213.97,214.0,21353.0,203.7395,203.7395,203.5492,203.5778,21353.0
2024-05-24 13:15:00,213.91,214.15,213.84,214.15,12222.0,203.4921,203.7204,203.4255,203.7204,12222.0
2024-05-24 13:20:00,214.12,214.47,214.12,214.47,4441.0,203.6919,204.0249,203.6919,204.0249,4441.0
2024-05-24 13:25:00,214.47,214.62,214.47,214.6,11453.0,204.0249,204.1676,204.0249,204.1485,11453.0
2024-05-24 13:30:00,214.58,214.58,214.43,214.47,14190.0,204.1295,204.1295,203.9868,204.0249,14190.0
2024-05-24 13:35:00,214.5,214.52,214.44,214.5,8909.0,204.0534,204.0724,203.9963,204.0534,8909.0
2024-05-24 13:40:00,214.5,214.56,214.46,214.5,8011.0,204.0534,204.1105,204.0154,204.0534,8011.0
2024-05-24 13:45:00,214.53,214.53,214.25,214.31,17992.0,204.0819,204.0819,203.8156,203.8727,17992.0
2024-05-24 13:50:00,214.31,214.31,213.96,214.05,3742.0,203.8727,203.8727,203.5397,203.6253,3742.0
2024-05-24 13:55:00,214.05,214.11,214.01,214.11,3508.0,203.6253,203.6824,203.5873,203.6824,3508.0
2024-05-24 14:00:00,214.11,214.29,214.11,214.24,1774.0,203.6824,203.8536,203.6824,203.8061,1774.0
2024-05-24 14:05:00,214.24,214.43,214.24,214.38,3012.0,203.8061,203.9868,203.8061,203.9392,3012.0
2024-05-24 14:10:00,214.42,214.48,214.35,214.44,4114.0,203.9773,204.0344,203.9107,203.9963,4114.0
2024-05-24 14:15:00,214.47,214.54,214.47,214.49,1900.0,204.0249,204.0915,204.0249,204.0439,1900.0
2024-05-24 14:20:00,214.43,214.48,214.4,214.42,5469.0,203.9868,204.0344,203.9583,203.9773,5469.0
2024-05-24 14:25:00,214.39,214.42,214.32,214.33,5760.0,203.9488,203.9773,203.8822,203.8917,5760.0
2024-05-24 14:30:00,214.28,214.3,214.23,214.26,2720.0,203.8441,203.8631,203.7966,203.8251,2720.0
2024-05-24 14:35:00,214.29,214.52,214.29,214.5,3972.0,203.8536,204.0724,203.8536,204.0534,3972.0
2024-05-24 14:40:00,214.51,214.57,214.5,214.56,2998.0,204.0629,204.12,204.0534,204.1105,2998.0
2024-05-24 14:45:00,214.56,214.59,214.4,214.45,3937.0,204.1105,204.139,203.9583,204.0058,3937.0
2024-05-24 14:50:00,214.39,214.45,214.25,214.25,11837.0,203.9488,204.0058,203.8156,203.8156,11837.0
2024-05-24 14:55:00,214.27,214.58,214.16,214.37,17503.0,203.8346,204.1295,203.73,203.9297,17503.0
2024-05-24 15:00:00,214.4,214.4,214.28,214.36,3114.0,203.9583,203.9583,203.8441,203.9202,3114.0
2024-05-24 15:05:00,214.34,214.52,214.34,214.52,3032.0,203.9012,204.0724,203.9012,204.0724,3032.0
2024-05-24 15:10:00,214.55,214.65,214.54,214.62,1200.0,204.101,204.1961,204.0915,204.1676,1200.0
2024-05-24 15:15:00,214.61,214.64,214.56,214.62,3597.0,204.158,204.1866,204.1105,204.1676,3597.0
2024-05-24 15:20:00,214.62,214.65,214.54,214.65,2346.0,204.1676,204.1961,204.0915,204.1961,2346.0
2024-05-24 15:25:00,214.64,214.71,214.64,214.68,3100.0,204.1866,204.2532,204.1866,204.2246,3100.0
2024-05-24 15:30:00,214.63,214.86,214.63,214.86,3717.0,204.1771,204.3959,204.1771,204.3959,3717.0
2024-05-24 15:35:00,214.81,214.86,214.54,214.62,6365.0,204.3483,204.3959,204.0915,204.1676,6365.0
2024-05-24 15:40:00,214.56,214.65,214.53,214.61,5992.0,204.1105,204.1961,204.0819,204.158,5992.0
2024-05-24 15:45:00,214.6,214.66,214.45,214.53,6972.0,204.1485,204.2056,204.0058,204.0819,6972.0
2024-05-24 15:50:00,214.53,214.75,214.42,214.71,20694.0,204.0819,204.2912,203.9773,204.2532,20694.0
2024-05-24 15:55:00,214.76,214.95,214.7,214.9,31105.0,204.3007,204.4815,204.2437,204.4339,31105.0
2024-05-28 09:30:00,212.95,213.64,212.24,212.93,71187.0,202.5789,203.2353,201.9035,202.5599,71187.0
2024-05-28 09:35:00,212.36,213.16,212.08,212.84,9035.0,202.0176,202.7787,201.7513,202.4742,9035.0
2024-05-28 09:40:00,212.68,213.06,212.68,213.01,1744.0,202.322,202.6835,202.322,202.636,1744.0
2024-05-28 09:45:00,213.2,213.75,212.91,213.05,27965.0,202.8167,203.3399,202.5408,202.674,27965.0
2024-05-28 09:50:00,212.87,213.08,212.65,213.02,12138.0,202.5028,202.7026,202.2935,202.6455,12138.0
2024-05-28 09:55:00,213.0,213.4,212.94,213.26,9767.0,202.6265,203.007,202.5694,202.8738,9767.0
2024-05-28 10:00:00,213.16,213.16,212.86,213.0,30960.0,202.7787,202.7787,202.4933,202.6265,30960.0
2024-05-28 10:05:00,212.97,213.0,212.55,212.9,8497.0,202.5979,202.6265,202.1984,202.5313,8497.0
2024-05-28 10:10:00,212.61,212.62,212.16,212.16,5713.0,202.2554,202.265,201.8274,201.8274,5713.0
2024-05-28 10:15:00,212.12,212.12,211.81,211.81,1972.0,201.7893,201.7893,201.4944,201.4944,1972.0
2024-05-28 10:20:00,211.7,211.9,211.65,211.76,3262.0,201.3898,201.58,201.3422,201.4468,3262.0
2024-05-28 10:25:00,211.7,211.7,211.22,211.22,2338.0,201.3898,201.3898,200.9331,200.9331,2338.0
2024-05-28 10:30:00,211.02,211.18,210.96,211.13,3142.0,200.7429,200.8951,200.6858,200.8475,3142.0
2024-05-28 10:35:00,211.04,211.37,210.78,211.37,3920.0,200.7619,201.0758,200.5146,201.0758,3920.0
2024-05-28 10:40:00,211.27,211.27,210.97,211.05,1385.0,200.9807,200.9807,200.6953,200.7714,1385.0
2024-05-28 10:45:00,211.12,211.14,210.9,210.92,3082.0,200.838,200.857,200.6287,200.6478,3082.0
2024-05-28 10:50:00,210.9,210.9,210.46,210.46,2302.0,200.6287,200.6287,200.2102,200.2102,2302.0
2024-05-28 10:55:00,210.45,210.46,210.18,210.42,5698.0,200.2006,200.2102,199.9438,200.1721,5698.0
2024-05-28 11:00:00,210.44,210.49,210.31,210.44,4196.0,200.1911,200.2387,200.0675,200.1911,4196.0
2024-05-28 11:05:00,210.44,210.54,210.43,210.53,4257.0,200.1911,200.2863,200.1816,200.2767,4257.0
2024-05-28 11:10:00,210.5,210.58,210.44,210.5,1636.0,200.2482,200.3243,200.1911,200.2482,1636.0
2024-05-28 11:15:00,210.49,210.49,210.0,210.09,3850.0,200.2387,200.2387,199.7726,199.8582,3850.0
2024-05-28 11:20:00,210.09,210.09,209.92,209.92,5496.0,199.8582,199.8582,199.6965,199.6965,5496.0
2024-05-28 11:25:00,209.97,210.17,209.97,210.06,2638.0,199.744,199.9343,199.744,199.8296,2638.0
2024-05-28 11:30:00,210.0,210.0,209.85,209.87,2936.0,199.7726,199.7726,199.6299,199.6489,2936.0
2024-05-28 11:35:00,209.8,210.07,209.8,210.06,3099.0,199.5823,199.8392,199.5823,199.8296,3099.0
2024-05-28 11:40:00,210.09,210.47,210.08,210.31,3722.0,199.8582,200.2197,199.8487,200.0675,3722.0
2024-05-28 11:45:00,210.35,210.49,210.28,210.45,8217.0,200.1055,200.2387,200.0389,200.2006,8217.0
2024-05-28 11:50:00,210.47,210.48,210.2,210.3,6347.0,200.2197,200.2292,199.9628,200.058,6347.0
2024-05-28 11:55:00,210.32,210.33,209.85,209.88,5208.0,200.077,200.0865,199.6299,199.6584,5208.0
2024-05-28 12:00:00,209.8,209.8,209.47,209.5,2521.0,199.5823,199.5823,199.2684,199.2969,2521.0
2024-05-28 12:05:00,209.46,209.58,209.29,209.3,3666.0,199.2589,199.373,199.0971,199.1067,3666.0
2024-05-28 12:10:00,209.28,209.42,209.19,209.42,4525.0,199.0876,199.2208,199.002,199.2208,4525.0
2024-05-28 12:15:00,209.3,209.5,209.3,209.49,2491.0,199.1067,199.2969,199.1067,199.2874,2491.0
2024-05-28 12:20:00,209.43,209.49,209.37,209.38,1600.0,199.2303,199.2874,199.1732,199.1828,1600.0
2024-05-28 12:25:00,209.32,209.33,209.11,209.16,1769.0,199.1257,199.1352,198.9259,198.9735,1769.0
2024-05-28 12:30:00,209.17,209.2,209.02,209.08,3088.0,198.983,199.0115,198.8403,198.8974,3088.0
2024-05-28 12:35:00,209.02,209.05,208.91,209.0,4010.0,198.8403,198.8688,198.7356,198.8213,4010.0
2024-05-28 12:40:00,208.9,209.02,208.61,208.61,7801.0,198.7261,198.8403,198.4503,198.4503,7801.0
2024-05-28 12:45:00,208.74,208.9,208.66,208.79,5522.0,198.5739,198.7261,198.4978,198.6215,5522.0
2024-05-28 12:50:00,208.84,208.84,208.69,208.75,622.0,198.6691,198.6691,198.5264,198.5834,622.0
2024-05-28 12:55:00,208.66,208.77,208.65,208.76,2366.0,198.4978,198.6025,198.4883,198.593,2366.0
2024-05-28 13:00:00,208.66,208.69,208.45,208.48,2260.0,198.4978,198.5264,198.298,198.3266,2260.0
2024-05-28 13:05:00,208.58,208.81,208.52,208.63,5920.0,198.4217,198.6405,198.3646,198.4693,5920.0
2024-05-28 13:10:00,208.66,208.66,208.57,208.59,2168.0,198.4978,198.4978,198.4122,198.4312,2168.0
2024-05-28 13:15:00,208.53,208.6,208.49,208.56,2045.0,198.3742,198.4407,198.3361,198.4027,2045.0
2024-05-28 13:20:00,208.56,208.84,208.33,208.42,109401.0,198.4027,198.6691,198.1839,198.2695,109401.0
2024-05-28 13:25:00,208.42,208.42,208.05,208.15,4051.0,198.2695,198.2695,197.9175,198.0127,4051.0
2024-05-28 13:30:00,208.09,208.18,208.03,208.09,2550.0,197.9556,198.0412,197.8985,197.9556,2550.0
2024-05-28 13:35:00,208.06,208.06,207.82,207.82,3892.0,197.927,197.927,197.6987,197.6987,3892.0
2024-05-28 13:40:00,207.88,207.94,207.58,207.66,3578.0,197.7558,197.8129,197.4704,197.5465,3578.0
2024-05-28 13:45:00,207.6,207.72,207.37,207.72,24279.0,197.4894,197.6036,197.2706,197.6036,24279.0
2024-05-28 13:50:00,207.72,207.97,207.55,207.84,14169.0,197.6036,197.8414,197.4419,197.7178,14169.0
2024-05-28 13:55:00,207.91,208.46,207.9,208.37,7680.0,197.7843,198.3076,197.7748,198.2219,7680.0
2024-05-28 14:00:00,208.36,208.59,208.15,208.33,80098.0,198.2124,198.4312,198.0127,198.1839,80098.0
2024-05-28 14:05:00,208.3,208.66,208.2,208.61,12864.0,198.1554,198.4978,198.0602,198.4503,12864.0
2024-05-28 14:10:00,208.56,208.67,208.43,208.45,3506.0,198.4027,198.5073,198.279,198.298,3506.0
2024-05-28 14:15:00,208.49,208.6,208.49,208.6,5695.0,198.3361,198.4407,198.3361,198.4407,5695.0
2024-05-28 14:20:00,208.61,208.66,208.33,208.47,8006.0,198.4503,198.4978,198.1839,198.3171,8006.0
2024-05-28 14:25:00,208.51,208.53,208.4,208.52,8440.0,198.3551,198.3742,198.2505,198.3646,8440.0
2024-05-28 14:30:00,208.52,208.61,208.47,208.53,7976.0,198.3646,198.4503,198.3171,198.3742,7976.0
2024-05-28 14:35:00,208.53,208.55,208.4,208.47,4150.0,198.3742,198.3932,198.2505,198.3171,4150.0
2024-05-28 14:40:00,208.49,208.5,208.39,208.45,3538.0,198.3361,198.3456,198.241,198.298,3538.0
2024-05-28 14:45:00,208.4,208.42,208.26,208.37,5989.0,198.2505,198.2695,198.1173,198.2219,5989.0
2024-05-28 14:50:00,208.4,208.42,208.31,208.39,1883.0,198.2505,198.2695,198.1649,198.241,1883.0
2024-05-28 14:55:00,208.4,208.73,208.35,208.41,26439.0,198.2505,198.5644,198.2029,198.26,26439.0
2024-05-28 15:00:00,208.32,208.34,208.01,208.13,24270.0,198.1744,198.1934,197.8795,197.9936,24270.0
2024-05-28 15:05:00,208.13,208.14,208.01,208.13,3503.0,197.9936,198.0031,197.8795,197.9936,3503.0
2024-05-28 15:10:00,208.1,208.19,207.99,208.0,6732.0,197.9651,198.0507,197.8605,197.87,6732.0
2024-05-28 15:15:00,207.99,208.26,207.97,208.24,7963.0,197.8605,198.1173,197.8414,198.0983,7963.0
2024-05-28 15:20:00,208.26,208.44,208.26,208.4,7169.0,198.1173,198.2885,198.1173,198.2505,7169.0
2024-05-28 15:25:00,208.4,208.5,208.31,208.45,11921.0,198.2505,198.3456,198.1649,198.298,11921.0
2024-05-28 15:30:00,208.49,208.59,208.42,208.49,19792.0,198.3361,198.4312,198.2695,198.3361,19792.0
2024-05-28 15:35:00,208.49,208.53,208.24,208.25,25840.0,198.3361,198.3742,198.0983,198.1078,25840.0
2024-05-28 15:40:00,208.27,208.46,208.22,208.3,30447.0,198.1268,198.3076,198.0793,198.1554,30447.0
2024-05-28 15:45:00,208.32,208.5,208.32,208.45,31806.0,198.1744,198.3456,198.1744,198.298,31806.0
2024-05-28 15:50:00,208.43,208.77,208.23,208.77,84422.0,198.279,198.6025,198.0888,198.6025,84422.0
2024-05-28 15:55:00,208.78,208.78,208.47,208.52,156242.0,198.612,198.612,198.3171,198.3646,156242.0
2024-05-29 09:30:00,207.99,208.57,207.28,207.43,35069.0,197.8605,198.4122,197.185,197.3277,35069.0
2024-05-29 09:35:00,207.32,207.97,206.9,207.71,6936.0,197.2231,197.8414,196.8235,197.5941,6936.0
2024-05-29 09:40:00,207.78,208.26,207.78,208.2,2250.0,197.6607,198.1173,197.6607,198.0602,2250.0
2024-05-29 09:45:00,208.28,208.29,207.5,207.5,3673.0,198.1363,198.1458,197.3943,197.3943,3673.0
2024-05-29 09:50:00,207.69,207.76,207.43,207.48,1500.0,197.5751,197.6417,197.3277,197.3753,1500.0
2024-05-29 09:55:00,207.33,207.47,207.14,207.3,2324.0,197.2326,197.3658,197.0518,197.2041,2324.0
2024-05-29 10:00:00,207.4,207.61,206.9,207.03,3826.0,197.2992,197.499,196.8235,196.9472,3826.0
2024-05-29 10:05:00,207.02,207.05,206.83,206.91,3968.0,196.9377,196.9662,196.7569,196.8331,3968.0
2024-05-29 10:10:00,206.89,207.23,206.81,207.23,5040.0,196.814,197.1375,196.7379,197.1375,5040.0
2024-05-29 10:15:00,207.27,207.5,207.09,207.26,8298.0,197.1755,197.3943,197.0043,197.166,8298.0
2024-05-29 10:20:00,207.31,207.38,207.08,207.1,10207.0,197.2136,197.2802,196.9948,197.0138,10207.0
2024-05-29 10:25:00,207.03,207.34,206.89,207.34,8748.0,196.9472,197.2421,196.814,197.2421,8748.0
2024-05-29 10:30:00,207.32,207.51,207.27,207.37,4063.0,197.2231,197.4038,197.1755,197.2706,4063.0
2024-05-29 10:35:00,207.39,207.4,207.09,207.09,1114.0,197.2897,197.2992,197.0043,197.0043,1114.0
2024-05-29 10:40:00,207.18,207.25,207.02,207.25,7301.0,197.0899,197.1565,196.9377,197.1565,7301.0
2024-05-29 10:45:00,207.27,207.32,207.17,207.32,2997.0,197.1755,197.2231,197.0804,197.2231,2997.0
2024-05-29 10:50:00,207.22,207.31,207.09,207.3,128526.0,197.128,197.2136,197.0043,197.2041,128526.0
2024-05-29 10:55:00,207.26,207.61,207.15,207.41,9300.0,197.166,197.499,197.0614,197.3087,9300.0
2024-05-29 11:00:00,207.35,207.35,206.74,206.74,4035.0,197.2516,197.2516,196.6713,196.6713,4035.0
2024-05-29 11:05:00,206.9,206.9,206.64,206.8,2999.0,196.8235,196.8235,196.5762,196.7284,2999.0
2024-05-29 11:10:00,206.8,206.84,206.56,206.61,6580.0,196.7284,196.7665,196.5001,196.5477,6580.0
2024-05-29 11:15:00,206.65,206.7,206.54,206.61,2400.0,196.5857,196.6333,196.4811,196.5477,2400.0
2024-05-29 11:20:00,206.55,206.59,206.48,206.48,2207.0,196.4906,196.5286,196.424,196.424,2207.0
2024-05-29 11:25:00,206.57,206.79,206.43,206.79,9018.0,196.5096,196.7189,196.3764,196.7189,9018.0
2024-05-29 11:30:00,206.81,206.95,206.77,206.92,3882.0,196.7379,196.8711,196.6999,196.8426,3882.0
2024-05-29 11:35:00,206.97,207.3,206.97,207.3,3059.0,196.8901,197.2041,196.8901,197.2041,3059.0
2024-05-29 11:40:00,207.29,207.29,207.06,207.22,2330.0,197.1945,197.1945,196.9757,197.128,2330.0
2024-05-29 11:45:00,207.19,207.19,207.01,207.02,1468.0,197.0994,197.0994,196.9282,196.9377,1468.0
2024-05-29 11:50:00,207.06,207.1,206.96,206.96,3068.0,196.9757,197.0138,196.8806,196.8806,3068.0
2024-05-29 11:55:00,206.98,207.03,206.89,206.89,2757.0,196.8996,196.9472,196.814,196.814,2757.0
2024-05-29 12:00:00,206.93,206.97,206.68,206.68,4080.0,196.8521,196.8901,196.6143,196.6143,4080.0
2024-05-29 12:05:00,206.71,206.77,206.51,206.73,9873.0,196.6428,196.6999,196.4525,196.6618,9873.0
2024-05-29 12:10:00,206.69,206.85,206.68,206.78,3473.0,196.6238,196.776,196.6143,196.7094,3473.0
2024-05-29 12:15:00,206.77,206.82,206.65,206.71,2322.0,196.6999,196.7474,196.5857,196.6428,2322.0
2024-05-29 12:20:00,206.69,206.7,206.62,206.69,2382.0,196.6238,196.6333,196.5572,196.6238,2382.0
2024-05-29 12:25:00,206.63,206.81,206.62,206.77,10296.0,196.5667,196.7379,196.5572,196.6999,10296.0
2024-05-29 12:30:00,206.76,206.76,206.62,206.63,3505.0,196.6904,196.6904,196.5572,196.5667,3505.0
2024-05-29 12:35:00,206.65,206.65,206.42,206.42,6713.0,196.5857,196.5857,196.3669,196.3669,6713.0
2024-05-29 12:40:00,206.47,206.51,206.36,206.36,5652.0,196.4145,196.4525,196.3098,196.3098,5652.0
2024-05-29 12:45:00,206.36,206.48,206.36,206.41,9505.0,196.3098,196.424,196.3098,196.3574,9505.0
2024-05-29 12:50:00,206.35,206.47,206.35,206.38,2410.0,196.3003,196.4145,196.3003,196.3289,2410.0
2024-05-29 12:55:00,206.38,206.39,206.15,206.21,4941.0,196.3289,196.3384,196.1101,196.1671,4941.0
2024-05-29 13:00:00,206.21,206.25,206.08,206.11,6073.0,196.1671,196.2052,196.0435,196.072,6073.0
2024-05-29 13:05:00,206.11,206.25,206.05,206.25,5615.0,196.072,196.2052,196.0149,196.2052,5615.0
2024-05-29 13:10:00,206.28,206.59,206.22,206.59,2663.0,196.2337,196.5286,196.1767,196.5286,2663.0
2024-05-29 13:15:00,206.62,206.76,206.61,206.71,2211.0,196.5572,196.6904,196.5477,196.6428,2211.0
2024-05-29 13:20:00,206.66,206.81,206.66,206.81,2763.0,196.5952,196.7379,196.5952,196.7379,2763.0
2024-05-29 13:25:00,206.81,206.85,206.8,206.81,1866.0,196.7379,196.776,196.7284,196.7379,1866.0
2024-05-29 13:30:00,206.8,206.8,206.67,206.67,3026.0,196.7284,196.7284,196.6047,196.6047,3026.0
2024-05-29 13:35:00,206.67,206.73,206.67,206.73,2000.0,196.6047,196.6618,196.6047,196.6618,2000.0
2024-05-29 13:40:00,206.79,206.92,206.71,206.8,5622.0,196.7189,196.8426,196.6428,196.7284,5622.0
2024-05-29 13:45:00,206.76,206.83,206.75,206.83,1803.0,196.6904,196.7569,196.6808,196.7569,1803.0
2024-05-29 13:50:00,206.79,207.1,206.76,207.1,3120.0,196.7189,197.0138,196.6904,197.0138,3120.0
2024-05-29 13:55:00,207.16,207.32,207.16,207.24,2366.0,197.0709,197.2231,197.0709,197.147,2366.0
2024-05-29 14:00:00,207.23,207.26,207.16,207.25,4524.0,197.1375,197.166,197.0709,197.1565,4524.0
2024-05-29 14:05:00,207.21,207.24,207.02,207.03,2850.0,197.1184,197.147,196.9377,196.9472,2850.0
2024-05-29 14:10:00,207.05,207.05,206.9,207.03,7154.0,196.9662,196.9662,196.8235,196.9472,7154.0
2024-05-29 14:15:00,207.03,207.03,206.93,206.93,2137.0,196.9472,196.9472,196.8521,196.8521,2137.0
2024-05-29 14:20:00,207.01,207.01,206.95,206.99,1348.0,196.9282,196.9282,196.8711,196.9092,1348.0
2024-05-29 14:25:00,207.01,207.03,206.82,206.88,6723.0,196.9282,196.9472,196.7474,196.8045,6723.0
2024-05-29 14:30:00,206.86,206.92,206.79,206.84,4100.0,196.7855,196.8426,196.7189,196.7665,4100.0
2024-05-29 14:35:00,206.87,207.09,206.85,207.05,11351.0,196.795,197.0043,196.776,196.9662,11351.0
2024-05-29 14:40:00,207.06,207.22,207.03,207.18,5525.0,196.9757,197.128,196.9472,197.0899,5525.0
2024-05-29 14:45:00,207.13,207.18,206.97,207.09,4368.0,197.0423,197.0899,196.8901,197.0043,4368.0
2024-05-29 14:50:00,207.09,207.16,207.02,207.15,2604.0,197.0043,197.0709,196.9377,197.0614,2604.0
2024-05-29 14:55:00,207.14,207.22,207.14,207.19,8891.0,197.0518,197.128,197.0518,197.0994,8891.0
2024-05-29 15:00:00,207.11,207.18,207.05,207.1,4253.0,197.0233,197.0899,196.9662,197.0138,4253.0
2024-05-29 15:05:00,207.1,207.27,207.04,207.1,13395.0,197.0138,197.1755,196.9567,197.0138,13395.0
2024-05-29 15:10:00,207.1,207.18,206.99,207.18,4794.0,197.0138,197.0899,196.9092,197.0899,4794.0
2024-05-29 15:15:00,207.18,207.19,206.93,206.93,4319.0,197.0899,197.0994,196.8521,196.8521,4319.0
2024-05-29 15:20:00,206.95,206.95,206.79,206.94,9299.0,196.8711,196.8711,196.7189,196.8616,9299.0
2024-05-29 15:25:00,206.93,207.23,206.92,207.17,5567.0,196.8521,197.1375,196.8426,197.0804,5567.0
2024-05-29 15:30:00,207.16,207.18,206.84,206.85,7070.0,197.0709,197.0899,196.7665,196.776,7070.0
2024-05-29 15:35:00,206.82,206.91,206.67,206.76,8920.0,196.7474,196.8331,196.6047,196.6904,8920.0
2024-05-29 15:40:00,206.73,206.86,206.64,206.76,8269.0,196.6618,196.7855,196.5762,196.6904,8269.0
2024-05-29 15:45:00,206.78,206.78,206.51,206.54,6475.0,196.7094,196.7094,196.4525,196.4811,6475.0
2024-05-29 15:50:00,206.49,206.61,206.21,206.3,31555.0,196.4335,196.5477,196.1671,196.2528,31555.0
2024-05-29 15:55:00,206.27,206.31,205.69,205.92,99446.0,196.2242,196.2623,195.6725,195.8913,99446.0
2024-05-30 09:30:00,206.42,207.3,206.32,206.63,47910.0,196.3669,197.2041,196.2718,196.5667,47910.0
2024-05-30 09:35:00,206.62,206.62,206.03,206.21,16105.0,196.5572,196.5572,195.9959,196.1671,16105.0
2024-05-30 09:40:00,206.4,206.69,206.4,206.69,4310.0,196.3479,196.6238,196.3479,196.6238,4310.0
2024-05-30 09:45:00,206.54,206.75,206.18,206.31,3352.0,196.4811,196.6808,196.1386,196.2623,3352.0
2024-05-30 09:50:00,206.28,206.62,206.18,206.51,3277.0,196.2337,196.5572,196.1386,196.4525,3277.0
2024-05-30 09:55:00,206.5,206.64,206.48,206.53,1768.0,196.443,196.5762,196.424,196.4716,1768.0
2024-05-30 10:00:00,206.57,206.73,206.38,206.48,8956.0,196.5096,196.6618,196.3289,196.424,8956.0
2024-05-30 10:05:00,206.48,206.82,206.47,206.77,10959.0,196.424,196.7474,196.4145,196.6999,10959.0
2024-05-30 10:10:00,206.78,206.92,206.52,206.53,116914.0,196.7094,196.8426,196.462,196.4716,116914.0
2024-05-30 10:15:00,206.5,206.62,206.43,206.45,2975.0,196.443,196.5572,196.3764,196.3955,2975.0
2024-05-30 10:20:00,206.39,206.45,206.13,206.15,7051.0,196.3384,196.3955,196.091,196.1101,7051.0
2024-05-30 10:25:00,206.04,206.29,205.91,206.29,5213.0,196.0054,196.2432,195.8818,196.2432,5213.0
2024-05-30 10:30:00,206.35,206.62,206.35,206.58,5135.0,196.3003,196.5572,196.3003,196.5191,5135.0
2024-05-30 10:35:00,206.64,206.81,206.59,206.8,10191.0,196.5762,196.7379,196.5286,196.7284,10191.0
2024-05-30 10:40:00,206.87,206.95,206.8,206.94,1741.0,196.795,196.8711,196.7284,196.8616,1741.0
2024-05-30 10:45:00,206.94,207.02,206.79,206.83,3747.0,196.8616,196.9377,196.7189,196.7569,3747.0
2024-05-30 10:50:00,206.91,206.93,206.7,206.78,15261.0,196.8331,196.8521,196.6333,196.7094,15261.0
2024-05-30 10:55:00,206.74,206.77,206.54,206.54,2662.0,196.6713,196.6999,196.4811,196.4811,2662.0
2024-05-30 11:00:00,206.58,206.84,206.57,206.66,3457.0,196.5191,196.7665,196.5096,196.5952,3457.0
2024-05-30 11:05:00,206.61,206.61,206.42,206.46,13597.0,196.5477,196.5477,196.3669,196.405,13597.0
2024-05-30 11:10:00,206.57,206.94,206.5,206.94,1794.0,196.5096,196.8616,196.443,196.8616,1794.0
2024-05-30 11:15:00,206.94,206.98,206.83,206.98,1674.0,196.8616,196.8996,196.7569,196.8996,1674.0
2024-05-30 11:20:00,206.95,207.02,206.67,206.68,3894.0,196.8711,196.9377,196.6047,196.6143,3894.0
2024-05-30 11:25:00,206.79,206.87,206.5,206.64,11356.0,196.7189,196.795,196.443,196.5762,11356.0
2024-05-30 11:30:00,206.57,206.57,206.36,206.48,10056.0,196.5096,196.5096,196.3098,196.424,10056.0
2024-05-30 11:35:00,206.52,206.55,206.35,206.42,5586.0,196.462,196.4906,196.3003,196.3669,5586.0
2024-05-30 11:40:00,206.38,206.45,206.34,206.44,3160.0,196.3289,196.3955,196.2908,196.3859,3160.0
2024-05-30 11:45:00,206.42,206.48,206.31,206.39,2251.0,196.3669,196.424,196.2623,196.3384,2251.0
2024-05-30 11:50:00,206.34,206.53,206.33,206.53,2900.0,196.2908,196.4716,196.2813,196.4716,2900.0
2024-05-30 11:55:00,206.46,206.53,206.28,206.42,3441.0,196.405,196.4716,196.2337,196.3669,3441.0
2024-05-30 12:00:00,206.41,206.57,206.37,206.44,3026.0,196.3574,196.5096,196.3194,196.3859,3026.0
2024-05-30 12:05:00,206.5,206.54,206.36,206.45,2102.0,196.443,196.4811,196.3098,196.3955,2102.0
2024-05-30 12:10:00,206.45,206.47,206.28,206.33,3787.0,196.3955,196.4145,196.2337,196.2813,3787.0
2024-05-30 12:15:00,206.31,206.37,206.27,206.29,2318.0,196.2623,196.3194,196.2242,196.2432,2318.0
2024-05-30 12:20:00,206.34,206.4,206.25,206.34,2599.0,196.2908,196.3479,196.2052,196.2908,2599.0
2024-05-30 12:25:00,206.36,206.36,206.2,206.21,1527.0,196.3098,196.3098,196.1576,196.1671,1527.0
2024-05-30 12:30:00,206.26,206.37,206.2,206.3,3868.0,196.2147,196.3194,196.1576,196.2528,3868.0
2024-05-30 12:35:00,206.33,206.36,206.18,206.31,4046.0,196.2813,196.3098,196.1386,196.2623,4046.0
2024-05-30 12:40:00,206.36,206.46,206.32,206.39,1924.0,196.3098,196.405,196.2718,196.3384,1924.0
2024-05-30 12:45:00,206.32,206.57,206.32,206.49,6868.0,196.2718,196.5096,196.2718,196.4335,6868.0
2024-05-30 12:50:00,206.5,206.61,206.41,206.56,1519.0,196.443,196.5477,196.3574,196.5001,1519.0
2024-05-30 12:55:00,206.55,206.66,206.55,206.61,4735.0,196.4906,196.5952,196.4906,196.5477,4735.0
2024-05-30 13:00:00,206.68,206.72,206.61,206.64,4122.0,196.6143,196.6523,196.5477,196.5762,4122.0
2024-05-30 13:05:00,206.74,206.81,206.69,206.81,1200.0,196.6713,196.7379,196.6238,196.7379,1200.0
2024-05-30 13:10:00,206.79,206.86,206.74,206.83,2714.0,196.7189,196.7855,196.6713,196.7569,2714.0
2024-05-30 13:15:00,206.8,206.95,206.79,206.95,3336.0,196.7284,196.8711,196.7189,196.8711,3336.0
2024-05-30 13:20:00,206.91,207.06,206.91,206.99,1408.0,196.8331,196.9757,196.8331,196.9092,1408.0
2024-05-30 13:25:00,207.04,207.22,207.02,207.22,4523.0,196.9567,197.128,196.9377,197.128,4523.0
2024-05-30 13:30:00,207.11,207.21,206.99,206.99,5394.0,197.0233,197.1184,196.9092,196.9092,5394.0
2024-05-30 13:35:00,206.9,207.09,206.9,207.07,1724.0,196.8235,197.0043,196.8235,196.9853,1724.0
2024-05-30 13:40:00,207.11,207.12,206.96,207.01,5080.0,197.0233,197.0328,196.8806,196.9282,5080.0
2024-05-30 13:45:00,206.99,206.99,206.64,206.64,1200.0,196.9092,196.9092,196.5762,196.5762,1200.0
2024-05-30 13:50:00,206.72,206.72,206.5,206.61,5065.0,196.6523,196.6523,196.443,196.5477,5065.0
2024-05-30 13:55:00,206.56,206.73,206.55,206.64,2270.0,196.5001,196.6618,196.4906,196.5762,2270.0
2024-05-30 14:00:00,206.68,206.91,206.68,206.74,6190.0,196.6143,196.8331,196.6143,196.6713,6190.0
2024-05-30 14:05:00,206.74,206.81,206.66,206.66,2625.0,196.6713,196.7379,196.5952,196.5952,2625.0
2024-05-30 14:10:00,206.73,206.73,206.57,206.59,8863.0,196.6618,196.6618,196.5096,196.5286,8863.0
2024-05-30 14:15:00,206.57,206.67,206.48,206.61,13795.0,196.5096,196.6047,196.424,196.5477,13795.0
2024-05-30 14:20:00,206.67,206.67,206.49,206.51,3647.0,196.6047,196.6047,196.4335,196.4525,3647.0
2024-05-30 14:25:00,206.47,206.54,206.36,206.49,1980.0,196.4145,196.4811,196.3098,196.4335,1980.0
2024-05-30 14:30:00,206.45,206.58,206.45,206.51,2314.0,196.3955,196.5191,196.3955,196.4525,2314.0
2024-05-30 14:35:00,206.62,206.62,206.32,206.38,1890.0,196.5572,196.5572,196.2718,196.3289,1890.0
2024-05-30 14:40:00,206.33,206.4,206.26,206.37,4783.0,196.2813,196.3479,196.2147,196.3194,4783.0
2024-05-30 14:45:00,206.4,206.6,206.36,206.6,1639.0,196.3479,196.5381,196.3098,196.5381,1639.0
2024-05-30 14:50:00,206.58,206.65,206.46,206.46,2398.0,196.5191,196.5857,196.405,196.405,2398.0
2024-05-30 14:55:00,206.46,206.48,206.34,206.34,4137.0,196.405,196.424,196.2908,196.2908,4137.0
2024-05-30 15:00:00,206.37,206.45,206.32,206.33,3133.0,196.3194,196.3955,196.2718,196.2813,3133.0
2024-05-30 15:05:00,206.3,206.36,206.15,206.17,2579.0,196.2528,196.3098,196.1101,196.1291,2579.0
2024-05-30 15:10:00,206.18,206.35,206.18,206.35,2821.0,196.1386,196.3003,196.1386,196.3003,2821.0
2024-05-30 15:15:00,206.37,206.37,206.25,206.29,3422.0,196.3194,196.3194,196.2052,196.2432,3422.0
2024-05-30 15:20:00,206.29,206.37,206.29,206.29,2713.0,196.2432,196.3194,196.2432,196.2432,2713.0
2024-05-30 15:25:00,206.28,206.35,206.24,206.26,3263.0,196.2337,196.3003,196.1957,196.2147,3263.0
2024-05-30 15:30:00,206.31,206.36,206.08,206.12,4708.0,196.2623,196.3098,196.0435,196.0815,4708.0
2024-05-30 15:35:00,206.15,206.15,205.84,205.88,6044.0,196.1101,196.1101,195.8152,195.8532,6044.0
2024-05-30 15:40:00,205.89,205.92,205.52,205.63,8715.0,195.8627,195.8913,195.5107,195.6154,8715.0
2024-05-30 15:45:00,205.61,205.65,205.28,205.31,5634.0,195.5964,195.6344,195.2824,195.311,5634.0
2024-05-30 15:50:00,205.25,205.35,205.14,205.24,22329.0,195.2539,195.349,195.1493,195.2444,22329.0
2024-05-30 15:55:00,205.27,205.59,204.84,204.89,94529.0,195.2729,195.5773,194.8639,194.9114,94529.0
2024-05-31 09:30:00,205.16,205.16,204.0,204.42,23819.0,195.1683,195.1683,194.0648,194.4643,23819.0
2024-05-31 09:35:00,204.23,204.75,203.59,204.25,18288.0,194.2836,194.7782,193.6747,194.3026,18288.0
2024-05-31 09:40:00,204.25,204.26,203.5,203.62,15979.0,194.3026,194.3121,193.5891,193.7033,15979.0
2024-05-31 09:45:00,203.66,203.88,203.3,203.52,43707.0,193.7413,193.9506,193.3989,193.6082,43707.0
2024-05-31 09:50:00,203.51,203.96,203.5,203.85,32626.0,193.5986,194.0267,193.5891,193.9221,32626.0
2024-05-31 09:55:00,203.82,204.23,203.76,204.05,10560.0,193.8935,194.2836,193.8365,194.1123,10560.0
2024-05-31 10:00:00,204.05,204.64,204.04,204.42,11240.0,194.1123,194.6736,194.1028,194.4643,11240.0
2024-05-31 10:05:00,204.23,204.25,203.27,203.4,9338.0,194.2836,194.3026,193.3703,193.494,9338.0
2024-05-31 10:10:00,203.41,203.46,203.1,203.11,6153.0,193.5035,193.5511,193.2086,193.2181,6153.0
2024-05-31 10:15:00,203.3,203.3,203.0,203.15,13233.0,193.3989,193.3989,193.1135,193.2562,13233.0
2024-05-31 10:20:00,203.14,203.28,202.81,203.27,12132.0,193.2467,193.3798,192.9327,193.3703,12132.0
2024-05-31 10:25:00,203.27,203.44,203.2,203.26,20251.0,193.3703,193.532,193.3037,193.3608,20251.0
2024-05-31 10:30:00,203.26,203.58,203.04,203.43,24256.0,193.3608,193.6652,193.1515,193.5225,24256.0
2024-05-31 10:35:00,203.52,203.76,203.51,203.74,5466.0,193.6082,193.8365,193.5986,193.8174,5466.0
2024-05-31 10:40:00,203.72,203.98,203.52,203.52,9277.0,193.7984,194.0457,193.6082,193.6082,9277.0
2024-05-31 10:45:00,203.58,203.83,203.54,203.69,6251.0,193.6652,193.9031,193.6272,193.7699,6251.0
2024-05-31 10:50:00,203.62,203.63,203.32,203.4,2114.0,193.7033,193.7128,193.4179,193.494,2114.0
2024-05-31 10:55:00,203.36,203.42,203.23,203.31,6819.0,193.4559,193.513,193.3323,193.4084,6819.0
2024-05-31 11:00:00,203.3,203.34,202.98,203.13,10000.0,193.3989,193.4369,193.0945,193.2371,10000.0
2024-05-31 11:05:00,203.08,203.08,202.89,202.91,14308.0,193.1896,193.1896,193.0088,193.0279,14308.0
2024-05-31 11:10:00,202.96,203.2,202.92,203.19,13725.0,193.0754,193.3037,193.0374,193.2942,13725.0
2024-05-31 11:15:00,203.13,203.13,202.74,202.81,10037.0,193.2371,193.2371,192.8661,192.9327,10037.0
2024-05-31 11:20:00,202.87,203.39,202.84,203.22,8228.0,192.9898,193.4845,192.9613,193.3228,8228.0
2024-05-31 11:25:00,203.22,203.35,203.15,203.31,8960.0,193.3228,193.4464,193.2562,193.4084,8960.0
2024-05-31 11:30:00,203.3,203.65,203.29,203.65,4602.0,193.3989,193.7318,193.3894,193.7318,4602.0
2024-05-31 11:35:00,203.66,203.75,203.43,203.44,8575.0,193.7413,193.8269,193.5225,193.532,8575.0
2024-05-31 11:40:00,203.54,203.55,203.39,203.42,4253.0,193.6272,193.6367,193.4845,193.513,4253.0
2024-05-31 11:45:00,203.42,203.43,203.35,203.4,6995.0,193.513,193.5225,193.4464,193.494,6995.0
2024-05-31 11:50:00,203.39,203.59,203.24,203.24,8605.0,193.4845,193.6747,193.3418,193.3418,8605.0
2024-05-31 11:55:00,203.27,203.29,203.03,203.13,4184.0,193.3703,193.3894,193.142,193.2371,4184.0
2024-05-31 12:00:00,203.13,203.16,202.94,202.97,5248.0,193.2371,193.2657,193.0564,193.0849,5248.0
2024-05-31 12:05:00,202.94,203.21,202.9,203.15,3739.0,193.0564,193.3132,193.0183,193.2562,3739.0
2024-05-31 12:10:00,203.1,203.1,202.92,203.0,3656.0,193.2086,193.2086,193.0374,193.1135,3656.0
2024-05-31 12:15:00,202.98,202.98,202.85,202.91,7967.0,193.0945,193.0945,192.9708,193.0279,7967.0
2024-05-31 12:20:00,202.86,203.0,202.85,203.0,8953.0,192.9803,193.1135,192.9708,193.1135,8953.0
2024-05-31 12:25:00,203.0,203.0,202.9,202.91,3131.0,193.1135,193.1135,193.0183,193.0279,3131.0
2024-05-31 12:30:00,202.91,203.07,202.84,203.07,4410.0,193.0279,193.1801,192.9613,193.1801,4410.0
2024-05-31 12:35:00,203.08,203.08,202.85,202.86,3531.0,193.1896,193.1896,192.9708,192.9803,3531.0
2024-05-31 12:40:00,202.84,202.9,202.56,202.59,7318.0,192.9613,193.0183,192.6949,192.7234,7318.0
2024-05-31 12:45:00,202.64,202.81,202.64,202.76,4708.0,192.771,192.9327,192.771,192.8852,4708.0
2024-05-31 12:50:00,202.81,203.37,202.79,203.31,13847.0,192.9327,193.4655,192.9137,193.4084,13847.0
2024-05-31 12:55:00,203.3,203.68,203.24,203.67,46214.0,193.3989,193.7604,193.3418,193.7508,46214.0
2024-05-31 13:00:00,203.68,203.71,203.27,203.3,35410.0,193.7604,193.7889,193.3703,193.3989,35410.0
2024-05-31 13:05:00,203.28,203.29,202.92,202.92,3340.0,193.3798,193.3894,193.0374,193.0374,3340.0
2024-05-31 13:10:00,203.0,203.0,202.61,202.72,6060.0,193.1135,193.1135,192.7425,192.8471,6060.0
2024-05-31 13:15:00,202.74,202.87,202.64,202.8,9646.0,192.8661,192.9898,192.771,192.9232,9646.0
2024-05-31 13:20:00,202.8,202.97,202.65,202.97,4422.0,192.9232,193.0849,192.7805,193.0849,4422.0
2024-05-31 13:25:00,202.96,203.02,202.81,202.89,3340.0,193.0754,193.1325,192.9327,193.0088,3340.0
2024-05-31 13:30:00,202.89,203.05,202.88,203.01,7611.0,193.0088,193.161,192.9993,193.123,7611.0
2024-05-31 13:35:00,203.0,203.03,202.74,202.85,3955.0,193.1135,193.142,192.8661,192.9708,3955.0
2024-05-31 13:40:00,202.86,202.87,202.76,202.82,4339.0,192.9803,192.9898,192.8852,192.9422,4339.0
2024-05-31 13:45:00,202.86,202.89,202.72,202.8,4177.0,192.9803,193.0088,192.8471,192.9232,4177.0
2024-05-31 13:50:00,202.87,203.01,202.85,202.93,6197.0,192.9898,193.123,192.9708,193.0469,6197.0
2024-05-31 13:55:00,202.92,203.16,202.91,203.08,7142.0,193.0374,193.2657,193.0279,193.1896,7142.0
2024-05-31 14:00:00,203.03,203.05,203.01,203.01,593.0,193.142,193.161,193.123,193.123,593.0
2024-05-31 14:05:00,203.0,203.04,202.93,203.04,3846.0,193.1135,193.1515,193.0469,193.1515,3846.0
2024-05-31 14:10:00,203.01,203.01,202.76,202.83,6531.0,193.123,193.123,192.8852,192.9518,6531.0
2024-05-31 14:15:00,202.79,202.97,202.79,202.89,7439.0,192.9137,193.0849,192.9137,193.0088,7439.0
2024-05-31 14:20:00,202.93,202.99,202.88,202.96,2401.0,193.0469,193.104,192.9993,193.0754,2401.0
2024-05-31 14:25:00,203.02,203.03,202.94,203.0,5060.0,193.1325,193.142,193.0564,193.1135,5060.0
2024-05-31 14:30:00,203.04,203.11,202.94,203.0,5088.0,193.1515,193.2181,193.0564,193.1135,5088.0
2024-05-31 14:35:00,203.02,203.04,202.97,202.98,1200.0,193.1325,193.1515,193.0849,193.0945,1200.0
2024-05-31 14:40:00,203.01,203.2,202.92,203.18,11476.0,193.123,193.3037,193.0374,193.2847,11476.0
2024-05-31 14:45:00,203.14,203.32,203.1,203.1,6503.0,193.2467,193.4179,193.2086,193.2086,6503.0
2024-05-31 14:50:00,203.11,203.11,202.96,202.98,4923.0,193.2181,193.2181,193.0754,193.0945,4923.0
2024-05-31 14:55:00,203.0,203.05,202.92,203.0,4827.0,193.1135,193.161,193.0374,193.1135,4827.0
2024-05-31 15:00:00,202.96,203.03,202.89,202.91,5828.0,193.0754,193.142,193.0088,193.0279,5828.0
2024-05-31 15:05:00,202.91,203.2,202.89,203.13,8238.0,193.0279,193.3037,193.0088,193.2371,8238.0
2024-05-31 15:10:00,203.1,203.31,203.08,203.28,7129.0,193.2086,193.4084,193.1896,193.3798,7129.0
2024-05-31 15:15:00,203.29,203.33,202.9,203.0,14305.0,193.3894,193.4274,193.0183,193.1135,14305.0
2024-05-31 15:20:00,203.01,203.22,203.0,203.2,3989.0,193.123,193.3228,193.1135,193.3037,3989.0
2024-05-31 15:25:00,203.2,203.26,203.01,203.02,7692.0,193.3037,193.3608,193.123,193.1325,7692.0
2024-05-31 15:30:00,202.99,203.07,202.87,202.91,15515.0,193.104,193.1801,192.9898,193.0279,15515.0
2024-05-31 15:35:00,202.93,203.13,202.83,203.06,15759.0,193.0469,193.2371,192.9518,193.1706,15759.0
2024-05-31 15:40:00,203.1,203.19,202.94,203.14,36311.0,193.2086,193.2942,193.0564,193.2467,36311.0
2024-05-31 15:45:00,203.14,203.17,203.05,203.09,42821.0,193.2467,193.2752,193.161,193.1991,42821.0
2024-05-31 15:50:00,203.1,203.2,202.64,203.02,161745.0,193.2086,193.3037,192.771,193.1325,161745.0
2024-05-31 15:55:00,202.93,203.04,202.47,202.84,425463.0,193.0469,193.1515,192.6093,192.9613,425463.0
2024-06-03 09:30:00,203.2,203.2,202.42,202.49,26675.0,193.3037,193.3037,192.5617,192.6283,26675.0
2024-06-03 09:35:00,202.64,203.72,202.61,203.72,11230.0,192.771,193.7984,192.7425,193.7984,11230.0
2024-06-03 09:40:00,203.78,204.0,203.49,204.0,6238.0,193.8555,194.0648,193.5796,194.0648,6238.0
2024-06-03 09:45:00,204.06,204.22,203.73,204.14,5412.0,194.1219,194.2741,193.8079,194.198,5412.0
2024-06-03 09:50:00,204.15,204.22,203.59,203.59,12495.0,194.2075,194.2741,193.6747,193.6747,12495.0
2024-06-03 09:55:00,203.75,203.77,203.17,203.43,5694.0,193.8269,193.846,193.2752,193.5225,5694.0
2024-06-03 10:00:00,203.5,203.85,203.01,203.1,6908.0,193.5891,193.9221,193.123,193.2086,6908.0
2024-06-03 10:05:00,203.15,203.15,202.67,202.67,6710.0,193.2562,193.2562,192.7995,192.7995,6710.0
2024-06-03 10:10:00,202.74,202.8,202.3,202.59,6156.0,192.8661,192.9232,192.4476,192.7234,6156.0
2024-06-03 10:15:00,202.58,202.65,202.29,202.43,8176.0,192.7139,192.7805,192.4381,192.5712,8176.0
2024-06-03 10:20:00,202.42,202.49,202.18,202.24,5516.0,192.5617,192.6283,192.3334,192.3905,5516.0
2024-06-03 10:25:00,202.2,202.3,202.15,202.21,3895.0,192.3524,192.4476,192.3049,192.362,3895.0
2024-06-03 10:30:00,202.26,202.3,201.86,202.13,8340.0,192.4095,192.4476,192.029,192.2858,8340.0
2024-06-03 10:35:00,202.21,202.21,202.07,202.11,5123.0,192.362,192.362,192.2288,192.2668,5123.0
2024-06-03 10:40:00,202.13,202.14,201.81,201.94,8279.0,192.2858,192.2954,191.9814,192.1051,8279.0
2024-06-03 10:45:00,201.94,202.07,201.83,202.05,4192.0,192.1051,192.2288,192.0005,192.2097,4192.0
2024-06-03 10:50:00,202.17,202.25,201.96,202.04,8256.0,192.3239,192.4,192.1241,192.2002,8256.0
2024-06-03 10:55:00,201.96,202.34,201.89,202.15,6854.0,192.1241,192.4856,192.0575,192.3049,6854.0
2024-06-03 11:00:00,202.1,202.28,202.03,202.25,18098.0,192.2573,192.4285,192.1907,192.4,18098.0
2024-06-03 11:05:00,202.3,202.3,201.7,201.75,13088.0,192.4476,192.4476,191.8768,191.9244,13088.0
2024-06-03 11:10:00,201.7,201.77,201.48,201.77,9740.0,191.8768,191.9434,191.6675,191.9434,9740.0
2024-06-03 11:15:00,201.77,201.85,201.68,201.74,3495.0,191.9434,192.0195,191.8578,191.9148,3495.0
2024-06-03 11:20:00,201.69,201.9,201.59,201.62,10320.0,191.8673,192.067,191.7721,191.8007,10320.0
2024-06-03 11:25:00,201.69,201.97,201.62,201.78,11826.0,191.8673,192.1336,191.8007,191.9529,11826.0
2024-06-03 11:30:00,201.76,201.81,201.6,201.64,6469.0,191.9339,191.9814,191.7817,191.8197,6469.0
2024-06-03 11:35:00,201.67,201.92,201.62,201.85,6085.0,191.8482,192.0861,191.8007,192.0195,6085.0
2024-06-03 11:40:00,201.8,201.8,201.58,201.69,6135.0,191.9719,191.9719,191.7626,191.8673,6135.0
2024-06-03 11:45:00,201.73,201.76,201.56,201.63,5273.0,191.9053,191.9339,191.7436,191.8102,5273.0
2024-06-03 11:50:00,201.62,201.7,201.55,201.55,4110.0,191.8007,191.8768,191.7341,191.7341,4110.0
2024-06-03 11:55:00,201.54,201.55,201.21,201.21,11624.0,191.7246,191.7341,191.4107,191.4107,11624.0
2024-06-03 12:00:00,201.25,201.61,201.21,201.54,14412.0,191.4487,191.7912,191.4107,191.7246,14412.0
2024-06-03 12:05:00,201.63,201.67,201.56,201.65,4744.0,191.8102,191.8482,191.7436,191.8292,4744.0
2024-06-03 12:10:00,201.69,201.77,201.48,201.5,3596.0,191.8673,191.9434,191.6675,191.6865,3596.0
2024-06-03 12:15:00,201.44,201.48,201.15,201.17,4054.0,191.6295,191.6675,191.3536,191.3726,4054.0
2024-06-03 12:20:00,201.16,201.16,200.87,200.87,7225.0,191.3631,191.3631,191.0872,191.0872,7225.0
2024-06-03 12:25:00,200.91,200.95,200.58,200.63,5692.0,191.1253,191.1633,190.8113,190.8589,5692.0
2024-06-03 12:30:00,200.63,200.89,200.58,200.86,7586.0,190.8589,191.1062,190.8113,191.0777,7586.0
2024-06-03 12:35:00,200.89,200.94,200.77,200.85,4232.0,191.1062,191.1538,190.9921,191.0682,4232.0
2024-06-03 12:40:00,200.8,200.82,200.76,200.82,2545.0,191.0206,191.0396,190.9826,191.0396,2545.0
2024-06-03 12:45:00,200.81,200.85,200.68,200.69,3509.0,191.0301,191.0682,190.9065,190.916,3509.0
2024-06-03 12:50:00,200.64,200.68,200.54,200.55,4811.0,190.8684,190.9065,190.7733,190.7828,4811.0
2024-06-03 12:55:00,200.53,200.63,200.49,200.59,3359.0,190.7638,190.8589,190.7257,190.8208,3359.0
2024-06-03 13:00:00,200.55,200.66,200.53,200.62,5777.0,190.7828,190.8874,190.7638,190.8494,5777.0
2024-06-03 13:05:00,200.61,200.74,200.34,200.34,16923.0,190.8399,190.9635,190.583,190.583,16923.0
2024-06-03 13:10:00,200.36,200.47,200.23,200.26,17400.0,190.602,190.7067,190.4784,190.5069,17400.0
2024-06-03 13:15:00,200.36,200.68,200.27,200.68,6795.0,190.602,190.9065,190.5164,190.9065,6795.0
2024-06-03 13:20:00,200.69,200.88,200.69,200.83,1762.0,190.916,191.0967,190.916,191.0492,1762.0
2024-06-03 13:25:00,200.77,200.91,200.76,200.88,2392.0,190.9921,191.1253,190.9826,191.0967,2392.0
2024-06-03 13:30:00,200.88,200.99,200.87,200.94,1551.0,191.0967,191.2014,191.0872,191.1538,1551.0
2024-06-03 13:35:00,200.9,201.01,200.9,200.97,1650.0,191.1158,191.2204,191.1158,191.1823,1650.0
2024-06-03 13:40:00,201.03,201.29,200.99,201.29,7996.0,191.2394,191.4868,191.2014,191.4868,7996.0
2024-06-03 13:45:00,201.3,201.41,201.28,201.36,2129.0,191.4963,191.6009,191.4772,191.5533,2129.0
2024-06-03 13:50:00,201.39,201.42,201.35,201.38,2820.0,191.5819,191.6104,191.5438,191.5724,2820.0
2024-06-03 13:55:00,201.39,201.43,201.3,201.39,3559.0,191.5819,191.6199,191.4963,191.5819,3559.0
2024-06-03 14:00:00,201.39,201.46,201.37,201.46,2889.0,191.5819,191.6485,191.5629,191.6485,2889.0
2024-06-03 14:05:00,201.41,201.45,201.32,201.35,3263.0,191.6009,191.639,191.5153,191.5438,3263.0
2024-06-03 14:10:00,201.35,201.36,201.07,201.07,4201.0,191.5438,191.5533,191.2775,191.2775,4201.0
2024-06-03 14:15:00,201.06,201.17,201.02,201.14,9259.0,191.268,191.3726,191.2299,191.3441,9259.0
2024-06-03 14:20:00,201.13,201.21,201.07,201.19,2109.0,191.3345,191.4107,191.2775,191.3916,2109.0
2024-06-03 14:25:00,201.19,201.19,200.81,200.86,3892.0,191.3916,191.3916,191.0301,191.0777,3892.0
2024-06-03 14:30:00,200.91,201.01,200.89,201.01,2624.0,191.1253,191.2204,191.1062,191.2204,2624.0
2024-06-03 14:35:00,201.03,201.09,200.97,201.08,6736.0,191.2394,191.2965,191.1823,191.287,6736.0
2024-06-03 14:40:00,201.12,201.15,201.01,201.04,4593.0,191.325,191.3536,191.2204,191.2489,4593.0
2024-06-03 14:45:00,201.04,201.1,200.88,200.9,6042.0,191.2489,191.306,191.0967,191.1158,6042.0
2024-06-03 14:50:00,200.88,200.97,200.83,200.97,4121.0,191.0967,191.1823,191.0492,191.1823,4121.0
2024-06-03 14:55:00,200.97,201.0,200.92,200.94,4741.0,191.1823,191.2109,191.1348,191.1538,4741.0
2024-06-03 15:00:00,200.92,201.1,200.92,201.1,5803.0,191.1348,191.306,191.1348,191.306,5803.0
2024-06-03 15:05:00,201.09,201.1,200.97,200.98,4680.0,191.2965,191.306,191.1823,191.1919,4680.0
2024-06-03 15:10:00,200.98,201.03,200.9,200.99,7271.0,191.1919,191.2394,191.1158,191.2014,7271.0
2024-06-03 15:15:00,200.96,201.23,200.96,201.23,7928.0,191.1728,191.4297,191.1728,191.4297,7928.0
2024-06-03 15:20:00,201.26,201.79,201.26,201.78,19098.0,191.4582,191.9624,191.4582,191.9529,19098.0
2024-06-03 15:25:00,201.82,201.88,201.7,201.73,11439.0,191.9909,192.048,191.8768,191.9053,11439.0
2024-06-03 15:30:00,201.73,201.79,201.53,201.61,5264.0,191.9053,191.9624,191.7151,191.7912,5264.0
2024-06-03 15:35:00,201.62,201.77,201.61,201.65,10483.0,191.8007,191.9434,191.7912,191.8292,10483.0
2024-06-03 15:40:00,201.65,201.94,201.63,201.94,13746.0,191.8292,192.1051,191.8102,192.1051,13746.0
2024-06-03 15:45:00,201.96,202.22,201.81,202.22,20051.0,192.1241,192.3715,191.9814,192.3715,20051.0
2024-06-03 15:50:00,202.18,202.44,202.01,202.16,32852.0,192.3334,192.5807,192.1717,192.3144,32852.0
2024-06-03 15:55:00,202.1,202.13,201.65,201.73,133098.0,192.2573,192.2858,191.8292,191.9053,133098.0
2024-06-04 09:30:00,201.83,202.5,201.71,202.44,31380.0,192.0005,192.6378,191.8863,192.5807,31380.0
2024-06-04 09:35:00,202.48,202.48,201.96,202.01,17199.0,192.6188,192.6188,192.1241,192.1717,17199.0
2024-06-04 09:40:00,202.08,202.31,201.95,202.17,8580.0,192.2383,192.4571,192.1146,192.3239,8580.0
2024-06-04 09:45:00,202.25,202.26,201.96,202.02,9045.0,192.4,192.4095,192.1241,192.1812,9045.0
2024-06-04 09:50:00,201.89,201.95,201.46,201.51,14400.0,192.0575,192.1146,191.6485,191.696,14400.0
2024-06-04 09:55:00,201.58,202.0,201.54,201.95,10673.0,191.7626,192.1622,191.7246,192.1146,10673.0
2024-06-04 10:00:00,201.95,202.01,201.82,201.85,9529.0,192.1146,192.1717,191.9909,192.0195,9529.0
2024-06-04 10:05:00,201.91,202.13,201.83,202.09,7759.0,192.0766,192.2858,192.0005,192.2478,7759.0
2024-06-04 10:10:00,202.09,202.63,202.03,202.63,16779.0,192.2478,192.7615,192.1907,192.7615,16779.0
2024-06-04 10:15:00,202.72,203.07,202.71,202.75,6260.0,192.8471,193.1801,192.8376,192.8757,6260.0
2024-06-04 10:20:00,202.68,203.0,202.64,202.65,5188.0,192.8091,193.1135,192.771,192.7805,5188.0
2024-06-04 10:25:00,202.66,202.79,202.65,202.68,4500.0,192.79,192.9137,192.7805,192.8091,4500.0
2024-06-04 10:30:00,202.72,202.72,202.21,202.21,6701.0,192.8471,192.8471,192.362,192.362,6701.0
2024-06-04 10:35:00,202.2,202.68,202.17,202.65,14128.0,192.3524,192.8091,192.3239,192.7805,14128.0
2024-06-04 10:40:00,202.76,203.36,202.72,203.31,8729.0,192.8852,193.4559,192.8471,193.4084,8729.0
2024-06-04 10:45:00,203.36,203.39,202.98,203.24,6246.0,193.4559,193.4845,193.0945,193.3418,6246.0
2024-06-04 10:50:00,203.22,203.32,203.08,203.09,5717.0,193.3228,193.4179,193.1896,193.1991,5717.0
2024-06-04 10:55:00,203.09,203.2,203.02,203.07,6575.0,193.1991,193.3037,193.1325,193.1801,6575.0
2024-06-04 11:00:00,203.08,203.47,203.0,203.47,4701.0,193.1896,193.5606,193.1135,193.5606,4701.0
2024-06-04 11:05:00,203.44,203.99,203.44,203.99,8305.0,193.532,194.0553,193.532,194.0553,8305.0
2024-06-04 11:10:00,203.98,204.44,203.91,204.42,7641.0,194.0457,194.4833,193.9792,194.4643,7641.0
2024-06-04 11:15:00,204.32,204.46,204.23,204.36,4728.0,194.3692,194.5024,194.2836,194.4072,4728.0
2024-06-04 11:20:00,204.32,204.4,204.08,204.4,6847.0,194.3692,194.4453,194.1409,194.4453,6847.0
2024-06-04 11:25:00,204.4,204.43,204.26,204.39,4653.0,194.4453,194.4738,194.3121,194.4358,4653.0
2024-06-04 11:30:00,204.33,204.37,203.91,204.01,155083.0,194.3787,194.4168,193.9792,194.0743,155083.0
2024-06-04 11:35:00,203.99,204.32,203.66,204.28,5282.0,194.0553,194.3692,193.7413,194.3311,5282.0
2024-06-04 11:40:00,204.2,204.66,204.18,204.54,9501.0,194.255,194.6926,194.236,194.5785,9501.0
2024-06-04 11:45:00,204.63,204.63,204.32,204.34,10535.0,194.6641,194.6641,194.3692,194.3882,10535.0
2024-06-04 11:50:00,204.33,204.36,204.01,204.22,11499.0,194.3787,194.4072,194.0743,194.2741,11499.0
2024-06-04 11:55:00,204.17,204.24,204.08,204.14,7483.0,194.2265,194.2931,194.1409,194.198,7483.0
2024-06-04 12:00:00,204.15,204.16,203.71,203.8,3295.0,194.2075,194.217,193.7889,193.8745,3295.0
2024-06-04 12:05:00,203.8,203.85,203.51,203.57,3544.0,193.8745,193.9221,193.5986,193.6557,3544.0
2024-06-04 12:10:00,203.69,203.71,203.37,203.37,2737.0,193.7699,193.7889,193.4655,193.4655,2737.0
2024-06-04 12:15:00,203.4,203.58,203.4,203.58,4648.0,193.494,193.6652,193.494,193.6652,4648.0
2024-06-04 12:20:00,203.56,203.69,203.52,203.63,4635.0,193.6462,193.7699,193.6082,193.7128,4635.0
2024-06-04 12:25:00,203.66,203.95,203.66,203.95,1100.0,193.7413,194.0172,193.7413,194.0172,1100.0
2024-06-04 12:30:00,203.95,204.09,203.95,204.06,2808.0,194.0172,194.1504,194.0172,194.1219,2808.0
2024-06-04 12:35:00,204.13,204.21,203.99,204.21,4153.0,194.1884,194.2645,194.0553,194.2645,4153.0
2024-06-04 12:40:00,204.24,204.3,204.13,204.22,6875.0,194.2931,194.3502,194.1884,194.2741,6875.0
2024-06-04 12:45:00,204.22,204.4,204.22,204.4,1825.0,194.2741,194.4453,194.2741,194.4453,1825.0
2024-06-04 12:50:00,204.34,204.39,204.15,204.25,3061.0,194.3882,194.4358,194.2075,194.3026,3061.0
2024-06-04 12:55:00,204.24,204.32,204.19,204.21,3240.0,194.2931,194.3692,194.2455,194.2645,3240.0
2024-06-04 13:00:00,204.15,204.2,203.94,203.94,1903.0,194.2075,194.255,194.0077,194.0077,1903.0
2024-06-04 13:05:00,203.93,203.97,203.88,203.9,4294.0,193.9982,194.0362,193.9506,193.9696,4294.0
2024-06-04 13:10:00,203.93,203.97,203.91,203.95,1408.0,193.9982,194.0362,193.9792,194.0172,1408.0
2024-06-04 13:15:00,203.98,204.09,203.94,204.09,3594.0,194.0457,194.1504,194.0077,194.1504,3594.0
2024-06-04 13:20:00,204.09,204.12,203.94,204.01,4436.0,194.1504,194.1789,194.0077,194.0743,4436.0
2024-06-04 13:25:00,203.93,204.19,203.93,204.19,4865.0,193.9982,194.2455,193.9982,194.2455,4865.0
2024-06-04 13:30:00,204.2,204.22,203.81,203.81,6128.0,194.255,194.2741,193.884,193.884,6128.0
2024-06-04 13:35:00,203.81,203.91,203.81,203.87,1799.0,193.884,193.9792,193.884,193.9411,1799.0
2024-06-04 13:40:00,203.89,204.02,203.89,204.0,2374.0,193.9601,194.0838,193.9601,194.0648,2374.0
2024-06-04 13:45:00,203.98,203.99,203.92,203.98,3034.0,194.0457,194.0553,193.9887,194.0457,3034.0
2024-06-04 13:50:00,203.96,204.18,203.79,204.18,11180.0,194.0267,194.236,193.865,194.236,11180.0
2024-06-04 13:55:00,204.15,204.25,204.1,204.17,3778.0,194.2075,194.3026,194.1599,194.2265,3778.0
2024-06-04 14:00:00,204.15,204.16,203.93,203.93,3528.0,194.2075,194.217,193.9982,193.9982,3528.0
2024-06-04 14:05:00,203.92,203.93,203.52,203.53,3860.0,193.9887,193.9982,193.6082,193.6177,3860.0
2024-06-04 14:10:00,203.56,203.62,203.49,203.56,3614.0,193.6462,193.7033,193.5796,193.6462,3614.0
2024-06-04 14:15:00,203.55,203.88,203.52,203.81,3013.0,193.6367,193.9506,193.6082,193.884,3013.0
2024-06-04 14:20:00,203.81,204.11,203.8,204.05,3713.0,193.884,194.1694,193.8745,194.1123,3713.0
2024-06-04 14:25:00,204.08,204.08,203.78,203.78,5133.0,194.1409,194.1409,193.8555,193.8555,5133.0
2024-06-04 14:30:00,203.86,203.86,203.63,203.69,5074.0,193.9316,193.9316,193.7128,193.7699,5074.0
2024-06-04 14:35:00,203.69,203.73,203.58,203.64,8316.0,193.7699,193.8079,193.6652,193.7223,8316.0
2024-06-04 14:40:00,203.64,204.01,203.64,203.9,12078.0,193.7223,194.0743,193.7223,193.9696,12078.0
2024-06-04 14:45:00,203.93,203.99,203.9,203.99,4546.0,193.9982,194.0553,193.9696,194.0553,4546.0
2024-06-04 14:50:00,203.96,204.13,203.91,204.02,10150.0,194.0267,194.1884,193.9792,194.0838,10150.0
2024-06-04 14:55:00,204.0,204.07,203.93,203.98,5805.0,194.0648,194.1314,193.9982,194.0457,5805.0
2024-06-04 15:00:00,203.96,204.0,203.74,203.76,10083.0,194.0267,194.0648,193.8174,193.8365,10083.0
2024-06-04 15:05:00,203.7,203.96,203.57,203.96,10489.0,193.7794,194.0267,193.6557,194.0267,10489.0
2024-06-04 15:10:00,203.98,204.12,203.94,204.04,8114.0,194.0457,194.1789,194.0077,194.1028,8114.0
2024-06-04 15:15:00,204.05,204.1,203.95,203.99,6841.0,194.1123,194.1599,194.0172,194.0553,6841.0
2024-06-04 15:20:00,203.95,203.95,203.62,203.63,8324.0,194.0172,194.0172,193.7033,193.7128,8324.0
2024-06-04 15:25:00,203.61,203.7,203.57,203.57,5087.0,193.6938,193.7794,193.6557,193.6557,5087.0
2024-06-04 15:30:00,203.56,203.64,203.39,203.44,11418.0,193.6462,193.7223,193.4845,193.532,11418.0
2024-06-04 15:35:00,203.45,203.53,203.24,203.5,11186.0,193.5416,193.6177,193.3418,193.5891,11186.0
2024-06-04 15:40:00,203.5,203.68,203.44,203.5,71583.0,193.5891,193.7604,193.532,193.5891,71583.0
2024-06-04 15:45:00,203.5,203.75,203.42,203.75,59779.0,193.5891,193.8269,193.513,193.8269,59779.0
2024-06-04 15:50:00,203.79,203.84,203.49,203.81,39563.0,193.865,193.9126,193.5796,193.884,39563.0
2024-06-04 15:55:00,203.81,203.91,203.63,203.82,91546.0,193.884,193.9792,193.7128,193.8935,91546.0
2024-06-05 09:30:00,203.8,204.54,203.14,204.34,33842.0,193.8745,194.5785,193.2467,194.3882,33842.0
2024-06-05 09:35:00,204.15,204.79,203.37,203.64,10704.0,194.2075,194.8163,193.4655,193.7223,10704.0
2024-06-05 09:40:00,203.42,203.42,202.72,202.95,2620.0,193.513,193.513,192.8471,193.0659,2620.0
2024-06-05 09:45:00,202.86,202.87,202.22,202.22,2704.0,192.9803,192.9898,192.3715,192.3715,2704.0
2024-06-05 09:50:00,202.25,202.34,201.78,202.13,6827.0,192.4,192.4856,191.9529,192.2858,6827.0
2024-06-05 09:55:00,201.98,202.34,201.98,202.03,2373.0,192.1432,192.4856,192.1432,192.1907,2373.0
2024-06-05 10:00:00,201.95,202.12,201.35,201.99,3625.0,192.1146,192.2763,191.5438,192.1527,3625.0
2024-06-05 10:05:00,202.0,202.23,201.68,201.81,7030.0,192.1622,192.381,191.8578,191.9814,7030.0
2024-06-05 10:10:00,201.77,201.89,201.61,201.8,7136.0,191.9434,192.0575,191.7912,191.9719,7136.0
2024-06-05 10:15:00,201.63,201.83,201.59,201.73,5832.0,191.8102,192.0005,191.7721,191.9053,5832.0
2024-06-05 10:20:00,201.77,201.8,201.31,201.31,5220.0,191.9434,191.9719,191.5058,191.5058,5220.0
2024-06-05 10:25:00,201.19,201.7,201.09,201.7,5913.0,191.3916,191.8768,191.2965,191.8768,5913.0
2024-06-05 10:30:00,201.67,201.75,201.34,201.62,15098.0,191.8482,191.9244,191.5343,191.8007,15098.0
2024-06-05 10:35:00,201.65,201.85,201.64,201.77,5053.0,191.8292,192.0195,191.8197,191.9434,5053.0
2024-06-05 10:40:00,201.78,201.79,201.16,201.21,66388.0,191.9529,191.9624,191.3631,191.4107,66388.0
2024-06-05 10:45:00,201.15,201.65,201.15,201.3,53319.0,191.3536,191.8292,191.3536,191.4963,53319.0
2024-06-05 10:50:00,201.31,201.44,201.27,201.42,9705.0,191.5058,191.6295,191.4677,191.6104,9705.0
2024-06-05 10:55:00,201.45,201.54,201.0,201.05,30442.0,191.639,191.7246,191.2109,191.2584,30442.0
2024-06-05 11:00:00,201.11,201.75,201.07,201.69,9996.0,191.3155,191.9244,191.2775,191.8673,9996.0
2024-06-05 11:05:00,201.76,202.05,201.75,202.05,4142.0,191.9339,192.2097,191.9244,192.2097,4142.0
2024-06-05 11:10:00,202.05,202.43,201.95,202.42,5355.0,192.2097,192.5712,192.1146,192.5617,5355.0
2024-06-05 11:15:00,202.43,202.48,202.25,202.29,6824.0,192.5712,192.6188,192.4,192.4381,6824.0
2024-06-05 11:20:00,202.16,202.27,201.95,201.95,4264.0,192.3144,192.419,192.1146,192.1146,4264.0
2024-06-05 11:25:00,201.95,201.95,201.72,201.72,4062.0,192.1146,192.1146,191.8958,191.8958,4062.0
2024-06-05 11:30:00,201.78,201.78,201.65,201.7,5773.0,191.9529,191.9529,191.8292,191.8768,5773.0
2024-06-05 11:35:00,201.69,201.75,201.57,201.66,3550.0,191.8673,191.9244,191.7531,191.8387,3550.0
2024-06-05 11:40:00,201.68,201.8,201.41,201.78,20930.0,191.8578,191.9719,191.6009,191.9529,20930.0
2024-06-05 11:45:00,201.75,201.75,201.35,201.58,13686.0,191.9244,191.9244,191.5438,191.7626,13686.0
2024-06-05 11:50:00,201.66,201.74,201.51,201.74,1985.0,191.8387,191.9148,191.696,191.9148,1985.0
2024-06-05 11:55:00,201.64,201.72,201.6,201.69,3100.0,191.8197,191.8958,191.7817,191.8673,3100.0
2024-06-05 12:00:00,201.69,201.82,201.65,201.65,6501.0,191.8673,191.9909,191.8292,191.8292,6501.0
2024-06-05 12:05:00,201.65,201.77,201.61,201.63,5125.0,191.8292,191.9434,191.7912,191.8102,5125.0
2024-06-05 12:10:00,201.57,201.65,201.33,201.35,9003.0,191.7531,191.8292,191.5248,191.5438,9003.0
2024-06-05 12:15:00,201.35,201.37,201.23,201.31,4010.0,191.5438,191.5629,191.4297,191.5058,4010.0
2024-06-05 12:20:00,201.36,201.56,201.3,201.5,9970.0,191.5533,191.7436,191.4963,191.6865,9970.0
2024-06-05 12:25:00,201.5,201.59,201.45,201.49,7904.0,191.6865,191.7721,191.639,191.677,7904.0
2024-06-05 12:30:00,201.53,201.59,201.45,201.56,5691.0,191.7151,191.7721,191.639,191.7436,5691.0
2024-06-05 12:35:00,201.59,201.88,201.47,201.51,34220.0,191.7721,192.048,191.658,191.696,34220.0
2024-06-05 12:40:00,201.53,201.56,201.34,201.34,14345.0,191.7151,191.7436,191.5343,191.5343,14345.0
2024-06-05 12:45:00,201.28,201.33,201.21,201.31,4622.0,191.4772,191.5248,191.4107,191.5058,4622.0
2024-06-05 12:50:00,201.37,201.37,201.28,201.31,1958.0,191.5629,191.5629,191.4772,191.5058,1958.0
2024-06-05 12:55:00,201.33,201.37,201.26,201.33,6997.0,191.5248,191.5629,191.4582,191.5248,6997.0
2024-06-05 13:00:00,201.12,201.18,201.11,201.13,2584.0,191.325,191.3821,191.3155,191.3345,2584.0
2024-06-05 13:05:00,201.18,201.19,201.03,201.06,2394.0,191.3821,191.3916,191.2394,191.268,2394.0
2024-06-05 13:10:00,201.03,201.06,200.87,201.05,7936.0,191.2394,191.268,191.0872,191.2584,7936.0
2024-06-05 13:15:00,201.15,201.15,200.93,200.93,4758.0,191.3536,191.3536,191.1443,191.1443,4758.0
2024-06-05 13:20:00,200.93,201.0,200.89,200.91,2697.0,191.1443,191.2109,191.1062,191.1253,2697.0
2024-06-05 13:25:00,200.89,200.95,200.8,200.94,2508.0,191.1062,191.1633,191.0206,191.1538,2508.0
2024-06-05 13:30:00,200.95,200.95,200.75,200.8,7006.0,191.1633,191.1633,190.9731,191.0206,7006.0
2024-06-05 13:35:00,200.82,200.83,200.74,200.76,3182.0,191.0396,191.0492,190.9635,190.9826,3182.0
2024-06-05 13:40:00,200.81,201.05,200.79,200.95,10295.0,191.0301,191.2584,191.0111,191.1633,10295.0
2024-06-05 13:45:00,200.88,200.9,200.76,200.84,819.0,191.0967,191.1158,190.9826,191.0587,819.0
2024-06-05 13:50:00,200.82,200.82,200.53,200.56,6143.0,191.0396,191.0396,190.7638,190.7923,6143.0
2024-06-05 13:55:00,200.61,200.74,200.59,200.74,2424.0,190.8399,190.9635,190.8208,190.9635,2424.0
2024-06-05 14:00:00,200.69,200.86,200.65,200.81,1600.0,190.916,191.0777,190.8779,191.0301,1600.0
2024-06-05 14:05:00,200.89,200.96,200.86,200.91,2452.0,191.1062,191.1728,191.0777,191.1253,2452.0
2024-06-05 14:10:00,201.03,201.22,200.97,201.22,6497.0,191.2394,191.4202,191.1823,191.4202,6497.0
2024-06-05 14:15:00,201.19,201.26,201.14,201.23,3715.0,191.3916,191.4582,191.3441,191.4297,3715.0
2024-06-05 14:20:00,201.22,201.3,201.06,201.1,5970.0,191.4202,191.4963,191.268,191.306,5970.0
2024-06-05 14:25:00,201.12,201.16,201.04,201.14,3517.0,191.325,191.3631,191.2489,191.3441,3517.0
2024-06-05 14:30:00,201.16,201.51,201.15,201.51,4195.0,191.3631,191.696,191.3536,191.696,4195.0
2024-06-05 14:35:00,201.49,201.68,201.48,201.48,11755.0,191.677,191.8578,191.6675,191.6675,11755.0
2024-06-05 14:40:00,201.48,201.65,201.48,201.59,2499.0,191.6675,191.8292,191.6675,191.7721,2499.0
2024-06-05 14:45:00,201.59,201.74,201.59,201.68,3225.0,191.7721,191.9148,191.7721,191.8578,3225.0
2024-06-05 14:50:00,201.68,201.74,201.15,201.15,9301.0,191.8578,191.9148,191.3536,191.3536,9301.0
2024-06-05 14:55:00,201.19,201.25,201.08,201.12,13574.0,191.3916,191.4487,191.287,191.325,13574.0
2024-06-05 15:00:00,201.14,201.2,201.01,201.08,7064.0,191.3441,191.4011,191.2204,191.287,7064.0
2024-06-05 15:05:00,201.1,201.11,200.85,200.9,4473.0,191.306,191.3155,191.0682,191.1158,4473.0
2024-06-05 15:10:00,200.9,200.97,200.69,200.84,22897.0,191.1158,191.1823,190.916,191.0587,22897.0
2024-06-05 15:15:00,200.91,201.17,200.89,201.06,7450.0,191.1253,191.3726,191.1062,191.268,7450.0
2024-06-05 15:20:00,201.09,201.4,201.02,201.28,9685.0,191.2965,191.5914,191.2299,191.4772,9685.0
2024-06-05 15:25:00,201.27,201.46,201.23,201.34,6625.0,191.4677,191.6485,191.4297,191.5343,6625.0
2024-06-05 15:30:00,201.34,201.44,201.33,201.38,4956.0,191.5343,191.6295,191.5248,191.5724,4956.0
2024-06-05 15:35:00,201.4,201.47,201.07,201.11,11883.0,191.5914,191.658,191.2775,191.3155,11883.0
2024-06-05 15:40:00,201.12,201.36,201.05,201.23,8427.0,191.325,191.5533,191.2584,191.4297,8427.0
2024-06-05 15:45:00,201.21,201.39,200.89,200.96,14346.0,191.4107,191.5819,191.1062,191.1728,14346.0
2024-06-05 15:50:00,200.93,201.22,200.73,200.93,49669.0,191.1443,191.4202,190.954,191.1443,49669.0
2024-06-05 15:55:00,200.88,200.88,200.25,200.46,179611.0,191.0967,191.0967,190.4974,190.6972,179611.0
2024-06-06 09:30:00,200.98,201.6,200.63,201.38,34351.0,191.1919,191.7817,190.8589,191.5724,34351.0
2024-06-06 09:35:00,201.05,201.96,201.05,201.3,11059.0,191.2584,192.1241,191.2584,191.4963,11059.0
2024-06-06 09:40:00,201.38,201.44,201.0,201.38,6079.0,191.5724,191.6295,191.2109,191.5724,6079.0
2024-06-06 09:45:00,201.38,201.45,201.09,201.45,12945.0,191.5724,191.639,191.2965,191.639,12945.0
2024-06-06 09:50:00,201.39,201.64,201.15,201.48,11844.0,191.5819,191.8197,191.3536,191.6675,11844.0
2024-06-06 09:55:00,201.35,202.14,201.35,202.13,18687.0,191.5438,192.2954,191.5438,192.2858,18687.0
2024-06-06 10:00:00,202.13,202.2,201.92,202.17,10860.0,192.2858,192.3524,192.0861,192.3239,10860.0
2024-06-06 10:05:00,202.18,202.25,201.92,202.1,20600.0,192.3334,192.4,192.0861,192.2573,20600.0
2024-06-06 10:10:00,202.08,202.08,201.47,201.6,5390.0,192.2383,192.2383,191.658,191.7817,5390.0
2024-06-06 10:15:00,201.53,202.38,201.53,202.38,7233.0,191.7151,192.5237,191.7151,192.5237,7233.0
2024-06-06 10:20:00,202.41,202.45,201.97,201.99,7331.0,192.5522,192.5903,192.1336,192.1527,7331.0
2024-06-06 10:25:00,201.98,202.13,201.84,201.98,8923.0,192.1432,192.2858,192.01,192.1432,8923.0
2024-06-06 10:30:00,201.99,201.99,201.76,201.84,3955.0,192.1527,192.1527,191.9339,192.01,3955.0
2024-06-06 10:35:00,201.75,201.82,201.57,201.72,7480.0,191.9244,191.9909,191.7531,191.8958,7480.0
2024-06-06 10:40:00,201.71,201.79,201.63,201.74,6963.0,191.8863,191.9624,191.8102,191.9148,6963.0
2024-06-06 10:45:00,201.74,201.79,201.57,201.7,5262.0,191.9148,191.9624,191.7531,191.8768,5262.0
2024-06-06 10:50:00,201.66,201.67,201.57,201.63,6554.0,191.8387,191.8482,191.7531,191.8102,6554.0
2024-06-06 10:55:00,201.68,201.69,201.53,201.63,3840.0,191.8578,191.8673,191.7151,191.8102,3840.0
2024-06-06 11:00:00,201.66,202.12,201.66,202.05,6206.0,191.8387,192.2763,191.8387,192.2097,6206.0
2024-06-06 11:05:00,201.99,202.37,201.99,202.37,7574.0,192.1527,192.5142,192.1527,192.5142,7574.0
2024-06-06 11:10:00,202.33,202.84,202.32,202.57,23030.0,192.4761,192.9613,192.4666,192.7044,23030.0
2024-06-06 11:15:00,202.55,202.61,202.1,202.12,39868.0,192.6854,192.7425,192.2573,192.2763,39868.0
2024-06-06 11:20:00,202.16,202.31,202.15,202.3,1777.0,192.3144,192.4571,192.3049,192.4476,1777.0
2024-06-06 11:25:00,202.25,202.35,202.09,202.11,3868.0,192.4,192.4951,192.2478,192.2668,3868.0
2024-06-06 11:30:00,202.17,202.27,202.14,202.19,3192.0,192.3239,192.419,192.2954,192.3429,3192.0
2024-06-06 11:35:00,202.15,202.24,202.12,202.19,800.0,192.3049,192.3905,192.2763,192.3429,800.0
2024-06-06 11:40:00,202.12,202.17,202.07,202.11,2640.0,192.2763,192.3239,192.2288,192.2668,2640.0
2024-06-06 11:45:00,202.06,202.26,201.97,202.1,14599.0,192.2193,192.4095,192.1336,192.2573,14599.0
2024-06-06 11:50:00,202.06,202.12,201.85,201.92,6122.0,192.2193,192.2763,192.0195,192.0861,6122.0
2024-06-06 11:55:00,201.78,201.81,201.74,201.75,1826.0,191.9529,191.9814,191.9148,191.9244,1826.0
2024-06-06 12:00:00,201.79,201.86,201.58,201.81,7206.0,191.9624,192.029,191.7626,191.9814,7206.0
2024-06-06 12:05:00,201.81,201.82,201.64,201.69,7340.0,191.9814,191.9909,191.8197,191.8673,7340.0
2024-06-06 12:10:00,201.71,201.76,201.52,201.57,3845.0,191.8863,191.9339,191.7056,191.7531,3845.0
2024-06-06 12:15:00,201.58,201.71,201.45,201.65,10446.0,191.7626,191.8863,191.639,191.8292,10446.0
2024-06-06 12:20:00,201.65,201.77,201.51,201.59,3725.0,191.8292,191.9434,191.696,191.7721,3725.0
2024-06-06 12:25:00,201.64,201.64,201.37,201.37,4934.0,191.8197,191.8197,191.5629,191.5629,4934.0
2024-06-06 12:30:00,201.37,201.37,201.3,201.33,1500.0,191.5629,191.5629,191.4963,191.5248,1500.0
2024-06-06 12:35:00,201.22,201.45,201.22,201.44,4405.0,191.4202,191.639,191.4202,191.6295,4405.0
2024-06-06 12:40:00,201.47,201.47,201.36,201.47,4249.0,191.658,191.658,191.5533,191.658,4249.0
2024-06-06 12:45:00,201.5,201.67,201.47,201.64,4907.0,191.6865,191.8482,191.658,191.8197,4907.0
2024-06-06 12:50:00,201.68,201.71,201.46,201.49,6564.0,191.8578,191.8863,191.6485,191.677,6564.0
2024-06-06 12:55:00,201.42,201.48,201.35,201.43,5904.0,191.6104,191.6675,191.5438,191.6199,5904.0
2024-06-06 13:00:00,201.46,201.46,201.38,201.45,1801.0,191.6485,191.6485,191.5724,191.639,1801.0
2024-06-06 13:05:00,201.44,201.5,201.4,201.45,2087.0,191.6295,191.6865,191.5914,191.639,2087.0
2024-06-06 13:10:00,201.48,201.65,201.48,201.62,3085.0,191.6675,191.8292,191.6675,191.8007,3085.0
2024-06-06 13:15:00,201.64,201.7,201.51,201.57,5063.0,191.8197,191.8768,191.696,191.7531,5063.0
2024-06-06 13:20:00,201.57,201.58,201.49,201.54,2137.0,191.7531,191.7626,191.677,191.7246,2137.0
2024-06-06 13:25:00,201.54,201.6,201.53,201.55,2658.0,191.7246,191.7817,191.7151,191.7341,2658.0
2024-06-06 13:30:00,201.55,201.72,201.51,201.71,15938.0,191.7341,191.8958,191.696,191.8863,15938.0
2024-06-06 13:35:00,201.71,201.93,201.67,201.9,6296.0,191.8863,192.0956,191.8482,192.067,6296.0
2024-06-06 13:40:00,201.96,202.03,201.94,202.0,1902.0,192.1241,192.1907,192.1051,192.1622,1902.0
2024-06-06 13:45:00,201.96,202.04,201.84,201.84,2110.0,192.1241,192.2002,192.01,192.01,2110.0
2024-06-06 13:50:00,201.79,201.94,201.79,201.94,1422.0,191.9624,192.1051,191.9624,192.1051,1422.0
2024-06-06 13:55:00,201.9,202.09,201.9,202.09,5059.0,192.067,192.2478,192.067,192.2478,5059.0
2024-06-06 14:00:00,202.09,202.1,201.9,201.96,2810.0,192.2478,192.2573,192.067,192.1241,2810.0
2024-06-06 14:05:00,201.89,201.89,201.69,201.7,2426.0,192.0575,192.0575,191.8673,191.8768,2426.0
2024-06-06 14:10:00,201.76,201.79,201.65,201.7,2201.0,191.9339,191.9624,191.8292,191.8768,2201.0
2024-06-06 14:15:00,201.67,201.71,201.61,201.68,8743.0,191.8482,191.8863,191.7912,191.8578,8743.0
2024-06-06 14:20:00,201.67,201.69,201.56,201.65,6143.0,191.8482,191.8673,191.7436,191.8292,6143.0
2024-06-06 14:25:00,201.59,201.69,201.5,201.64,15046.0,191.7721,191.8673,191.6865,191.8197,15046.0
2024-06-06 14:30:00,201.58,201.62,201.48,201.53,2580.0,191.7626,191.8007,191.6675,191.7151,2580.0
2024-06-06 14:35:00,201.55,201.62,201.51,201.62,2425.0,191.7341,191.8007,191.696,191.8007,2425.0
2024-06-06 14:40:00,201.69,201.71,201.57,201.68,5051.0,191.8673,191.8863,191.7531,191.8578,5051.0
2024-06-06 14:45:00,201.61,201.69,201.57,201.59,6492.0,191.7912,191.8673,191.7531,191.7721,6492.0
2024-06-06 14:50:00,201.59,201.74,201.58,201.74,3585.0,191.7721,191.9148,191.7626,191.9148,3585.0
2024-06-06 14:55:00,201.73,201.76,201.68,201.7,7787.0,191.9053,191.9339,191.8578,191.8768,7787.0
2024-06-06 15:00:00,201.66,201.68,201.44,201.47,13961.0,191.8387,191.8578,191.6295,191.658,13961.0
2024-06-06 15:05:00,201.53,201.65,201.46,201.61,8852.0,191.7151,191.8292,191.6485,191.7912,8852.0
2024-06-06 15:10:00,201.53,201.56,201.37,201.4,9742.0,191.7151,191.7436,191.5629,191.5914,9742.0
2024-06-06 15:15:00,201.34,201.54,201.31,201.38,7228.0,191.5343,191.7246,191.5058,191.5724,7228.0
2024-06-06 15:20:00,201.37,201.41,201.31,201.4,5293.0,191.5629,191.6009,191.5058,191.5914,5293.0
2024-06-06 15:25:00,201.42,201.75,201.38,201.71,6642.0,191.6104,191.9244,191.5724,191.8863,6642.0
2024-06-06 15:30:00,201.72,202.03,201.71,201.98,8687.0,191.8958,192.1907,191.8863,192.1432,8687.0
2024-06-06 15:35:00,202.01,202.23,201.99,202.23,14689.0,192.1717,192.381,192.1527,192.381,14689.0
2024-06-06 15:40:00,202.24,202.29,202.01,202.13,9685.0,192.3905,192.4381,192.1717,192.2858,9685.0
2024-06-06 15:45:00,202.11,202.29,202.07,202.25,13620.0,192.2668,192.4381,192.2288,192.4,13620.0
2024-06-06 15:50:00,202.23,202.25,201.54,201.7,39167.0,192.381,192.4,191.7246,191.8768,39167.0
2024-06-06 15:55:00,201.58,201.6,201.21,201.5,95922.0,191.7626,191.7817,191.4107,191.6865,95922.0
2024-06-07 09:30:00,201.36,201.79,200.44,200.62,36627.0,192.6583,193.0697,191.7781,191.9503,36627.0
2024-06-07 09:35:00,200.66,200.95,200.55,200.85,5487.0,191.9886,192.266,191.8833,192.1704,5487.0
2024-06-07 09:40:00,200.86,200.98,200.53,200.64,6495.0,192.1799,192.2947,191.8642,191.9694,6495.0
2024-06-07 09:45:00,200.47,200.64,200.14,200.25,6208.0,191.8068,191.9694,191.491,191.5963,6208.0
2024-06-07 09:50:00,200.27,200.5,200.18,200.26,6069.0,191.6154,191.8355,191.5293,191.6059,6069.0
2024-06-07 09:55:00,200.34,200.7,200.34,200.7,13560.0,191.6824,192.0268,191.6824,192.0268,13560.0
2024-06-07 10:00:00,200.62,201.07,200.57,200.95,8885.0,191.9503,192.3808,191.9025,192.266,8885.0
2024-06-07 10:05:00,201.01,201.04,200.78,200.95,8369.0,192.3234,192.3521,192.1034,192.266,8369.0
2024-06-07 10:10:00,200.96,201.02,200.88,201.02,3354.0,192.2756,192.333,192.1991,192.333,3354.0
2024-06-07 10:15:00,201.02,201.02,200.68,200.94,29534.0,192.333,192.333,192.0077,192.2565,29534.0
2024-06-07 10:20:00,200.91,201.06,200.9,200.93,11035.0,192.2278,192.3713,192.2182,192.2469,11035.0
2024-06-07 10:25:00,200.98,201.42,200.94,201.42,11151.0,192.2947,192.7157,192.2565,192.7157,11151.0
2024-06-07 10:30:00,201.37,201.37,201.14,201.25,5360.0,192.6679,192.6679,192.4478,192.5531,5360.0
2024-06-07 10:35:00,201.24,201.32,201.14,201.31,7358.0,192.5435,192.62,192.4478,192.6105,7358.0
2024-06-07 10:40:00,201.31,201.73,201.31,201.67,13731.0,192.6105,193.0123,192.6105,192.9549,13731.0
2024-06-07 10:45:00,201.7,201.77,201.63,201.63,18797.0,192.9836,193.0506,192.9166,192.9166,18797.0
2024-06-07 10:50:00,201.63,201.76,201.61,201.7,4890.0,192.9166,193.041,192.8975,192.9836,4890.0
2024-06-07 10:55:00,201.73,201.75,201.63,201.67,7776.0,193.0123,193.0315,192.9166,192.9549,7776.0
2024-06-07 11:00:00,201.63,201.74,201.48,201.54,5350.0,192.9166,193.0219,192.7731,192.8305,5350.0
2024-06-07 11:05:00,201.53,201.53,201.24,201.36,8078.0,192.821,192.821,192.5435,192.6583,8078.0
2024-06-07 11:10:00,201.3,201.38,200.94,200.94,5100.0,192.6009,192.6775,192.2565,192.2565,5100.0
2024-06-07 11:15:00,200.94,201.33,200.9,201.21,10960.0,192.2565,192.6296,192.2182,192.5148,10960.0
2024-06-07 11:20:00,201.25,201.25,201.01,201.13,5603.0,192.5531,192.5531,192.3234,192.4383,5603.0
2024-06-07 11:25:00,201.13,201.23,201.13,201.19,15806.0,192.4383,192.5339,192.4383,192.4957,15806.0
2024-06-07 11:30:00,201.23,201.65,201.23,201.65,3035.0,192.5339,192.9358,192.5339,192.9358,3035.0
2024-06-07 11:35:00,201.68,201.72,201.34,201.48,5457.0,192.9645,193.0028,192.6392,192.7731,5457.0
2024-06-07 11:40:00,201.49,201.5,201.29,201.34,2622.0,192.7827,192.7923,192.5913,192.6392,2622.0
2024-06-07 11:45:00,201.32,201.47,201.31,201.35,4500.0,192.62,192.7636,192.6105,192.6487,4500.0
2024-06-07 11:50:00,201.36,201.37,201.16,201.16,7502.0,192.6583,192.6679,192.467,192.467,7502.0
2024-06-07 11:55:00,201.08,201.23,201.01,201.15,6283.0,192.3904,192.5339,192.3234,192.4574,6283.0
2024-06-07 12:00:00,201.13,201.16,200.98,201.01,3843.0,192.4383,192.467,192.2947,192.3234,3843.0
2024-06-07 12:05:00,201.05,201.05,200.86,201.03,5023.0,192.3617,192.3617,192.1799,192.3426,5023.0
2024-06-07 12:10:00,201.05,201.05,200.93,200.98,2011.0,192.3617,192.3617,192.2469,192.2947,2011.0
2024-06-07 12:15:00,200.98,201.04,200.93,200.95,3688.0,192.2947,192.3521,192.2469,192.266,3688.0
2024-06-07 12:20:00,200.95,200.99,200.91,200.94,1200.0,192.266,192.3043,192.2278,192.2565,1200.0
2024-06-07 12:25:00,200.95,201.0,200.76,200.8,5018.0,192.266,192.3139,192.0842,192.1225,5018.0
2024-06-07 12:30:00,200.86,201.14,200.86,201.05,4070.0,192.1799,192.4478,192.1799,192.3617,4070.0
2024-06-07 12:35:00,200.97,201.01,200.62,200.66,7471.0,192.2852,192.3234,191.9503,191.9886,7471.0
2024-06-07 12:40:00,200.64,200.64,200.43,200.49,5080.0,191.9694,191.9694,191.7685,191.8259,5080.0
2024-06-07 12:45:00,200.49,200.66,200.43,200.66,4309.0,191.8259,191.9886,191.7685,191.9886,4309.0
2024-06-07 12:50:00,200.65,200.83,200.56,200.64,5380.0,191.979,192.1512,191.8929,191.9694,5380.0
2024-06-07 12:55:00,200.58,200.68,200.52,200.55,4056.0,191.912,192.0077,191.8546,191.8833,4056.0
2024-06-07 13:00:00,200.59,200.63,200.3,200.34,8912.0,191.9216,191.9599,191.6441,191.6824,8912.0
2024-06-07 13:05:00,200.33,200.5,200.27,200.39,5456.0,191.6728,191.8355,191.6154,191.7302,5456.0
2024-06-07 13:10:00,200.36,200.5,200.36,200.46,13865.0,191.7015,191.8355,191.7015,191.7972,13865.0
2024-06-07 13:15:00,200.42,200.46,200.35,200.46,4174.0,191.7589,191.7972,191.692,191.7972,4174.0
2024-06-07 13:20:00,200.44,200.73,200.4,200.72,32117.0,191.7781,192.0555,191.7398,192.046,32117.0
2024-06-07 13:25:00,200.7,200.74,200.49,200.53,10909.0,192.0268,192.0651,191.8259,191.8642,10909.0
2024-06-07 13:30:00,200.49,200.66,200.49,200.66,3111.0,191.8259,191.9886,191.8259,191.9886,3111.0
2024-06-07 13:35:00,200.67,200.7,200.43,200.45,5337.0,191.9981,192.0268,191.7685,191.7876,5337.0
2024-06-07 13:40:00,200.48,200.52,200.4,200.41,4017.0,191.8163,191.8546,191.7398,191.7494,4017.0
2024-06-07 13:45:00,200.48,200.55,200.26,200.31,9711.0,191.8163,191.8833,191.6059,191.6537,9711.0
2024-06-07 13:50:00,200.35,200.5,200.26,200.47,26549.0,191.692,191.8355,191.6059,191.8068,26549.0
2024-06-07 13:55:00,200.5,200.51,200.23,200.23,8858.0,191.8355,191.845,191.5771,191.5771,8858.0
2024-06-07 14:00:00,200.23,200.27,199.91,199.96,7969.0,191.5771,191.6154,191.271,191.3188,7969.0
2024-06-07 14:05:00,199.83,199.85,199.61,199.68,6380.0,191.1944,191.2136,190.9839,191.0509,6380.0
2024-06-07 14:10:00,199.65,199.69,199.59,199.64,5913.0,191.0222,191.0605,190.9648,191.0126,5913.0
2024-06-07 14:15:00,199.6,199.72,199.56,199.59,6694.0,190.9744,191.0892,190.9361,190.9648,6694.0
2024-06-07 14:20:00,199.59,199.77,199.47,199.48,20938.0,190.9648,191.137,190.85,190.8596,20938.0
2024-06-07 14:25:00,199.49,199.63,199.31,199.55,18518.0,190.8691,191.0031,190.6969,190.9265,18518.0
2024-06-07 14:30:00,199.52,200.02,199.49,199.86,32959.0,190.8978,191.3762,190.8691,191.2231,32959.0
2024-06-07 14:35:00,199.92,200.58,199.92,200.48,12492.0,191.2805,191.912,191.2805,191.8163,12492.0
2024-06-07 14:40:00,200.48,200.54,200.05,200.15,9730.0,191.8163,191.8738,191.4049,191.5006,9730.0
2024-06-07 14:45:00,200.09,200.27,200.03,200.25,11265.0,191.4432,191.6154,191.3858,191.5963,11265.0
2024-06-07 14:50:00,200.25,200.35,200.18,200.29,19909.0,191.5963,191.692,191.5293,191.6346,19909.0
2024-06-07 14:55:00,200.32,200.41,200.16,200.21,15328.0,191.6633,191.7494,191.5102,191.558,15328.0
2024-06-07 15:00:00,200.16,200.27,200.01,200.27,7756.0,191.5102,191.6154,191.3667,191.6154,7756.0
2024-06-07 15:05:00,200.25,200.27,200.12,200.16,6371.0,191.5963,191.6154,191.4719,191.5102,6371.0
2024-06-07 15:10:00,200.19,200.33,200.09,200.33,13576.0,191.5389,191.6728,191.4432,191.6728,13576.0
2024-06-07 15:15:00,200.33,200.42,200.31,200.34,6658.0,191.6728,191.7589,191.6537,191.6824,6658.0
2024-06-07 15:20:00,200.31,200.31,199.93,200.03,32619.0,191.6537,191.6537,191.2901,191.3858,32619.0
2024-06-07 15:25:00,199.97,200.13,199.9,200.09,6145.0,191.3284,191.4815,191.2614,191.4432,6145.0
2024-06-07 15:30:00,200.09,200.26,200.08,200.15,9089.0,191.4432,191.6059,191.4336,191.5006,9089.0
2024-06-07 15:35:00,200.14,200.14,199.74,199.75,9938.0,191.491,191.491,191.1083,191.1179,9938.0
2024-06-07 15:40:00,199.75,200.0,199.72,199.89,20917.0,191.1179,191.3571,191.0892,191.2518,20917.0
2024-06-07 15:45:00,199.85,199.94,199.77,199.84,15897.0,191.2136,191.2997,191.137,191.204,15897.0
2024-06-07 15:50:00,199.84,199.91,199.4,199.75,40782.0,191.204,191.271,190.783,191.1179,40782.0
2024-06-07 15:55:00,199.68,199.72,199.29,199.35,111767.0,191.0509,191.0892,190.6778,190.7352,111767.0
2024-06-10 09:30:00,198.99,198.99,198.0,198.57,23530.0,190.3907,190.3907,189.4435,189.9889,23530.0
2024-06-10 09:35:00,198.48,198.6,198.16,198.17,30496.0,189.9028,190.0176,189.5966,189.6062,30496.0
2024-06-10 09:40:00,198.11,198.12,197.46,197.46,5379.0,189.5488,189.5583,188.9269,188.9269,5379.0
2024-06-10 09:45:00,197.54,198.42,197.51,197.99,8374.0,189.0034,189.8454,188.9747,189.4339,8374.0
2024-06-10 09:50:00,198.03,198.63,197.99,198.5,10424.0,189.4722,190.0463,189.4339,189.9219,10424.0
2024-06-10 09:55:00,198.36,198.64,198.26,198.62,7834.0,189.788,190.0559,189.6923,190.0367,7834.0
2024-06-10 10:00:00,198.67,198.69,198.26,198.5,3092.0,190.0846,190.1037,189.6923,189.9219,3092.0
2024-06-10 10:05:00,198.53,198.78,198.39,198.41,5756.0,189.9506,190.1898,189.8167,189.8358,5756.0
2024-06-10 10:10:00,198.41,198.46,198.13,198.13,12673.0,189.8358,189.8836,189.5679,189.5679,12673.0
2024-06-10 10:15:00,198.13,198.5,198.1,198.3,14645.0,189.5679,189.9219,189.5392,189.7306,14645.0
2024-06-10 10:20:00,198.25,198.25,197.9,198.04,13808.0,189.6827,189.6827,189.3478,189.4818,13808.0
2024-06-10 10:25:00,198.05,198.21,197.98,198.19,6073.0,189.4914,189.6444,189.4244,189.6253,6073.0
2024-06-10 10:30:00,198.23,198.36,198.21,198.21,2992.0,189.6636,189.788,189.6444,189.6444,2992.0
2024-06-10 10:35:00,198.11,198.13,197.77,197.84,9880.0,189.5488,189.5679,189.2235,189.2904,9880.0
2024-06-10 10:40:00,197.84,197.84,197.59,197.59,4071.0,189.2904,189.2904,189.0512,189.0512,4071.0
2024-06-10 10:45:00,197.56,197.62,197.43,197.46,6474.0,189.0225,189.0799,188.8981,188.9269,6474.0
2024-06-10 10:50:00,197.47,197.51,197.35,197.41,20235.0,188.9364,188.9747,188.8216,188.879,20235.0
2024-06-10 10:55:00,197.36,197.37,197.2,197.2,18216.0,188.8312,188.8407,188.6781,188.6781,18216.0
2024-06-10 11:00:00,197.29,197.36,197.19,197.19,8061.0,188.7642,188.8312,188.6685,188.6685,8061.0
2024-06-10 11:05:00,197.21,197.34,197.21,197.28,12935.0,188.6877,188.812,188.6877,188.7546,12935.0
2024-06-10 11:10:00,197.28,197.58,197.21,197.53,12649.0,188.7546,189.0417,188.6877,188.9938,12649.0
2024-06-10 11:15:00,197.53,197.79,197.53,197.75,7508.0,188.9938,189.2426,188.9938,189.2043,7508.0
2024-06-10 11:20:00,197.79,197.87,197.7,197.72,7195.0,189.2426,189.3191,189.1565,189.1756,7195.0
2024-06-10 11:25:00,197.73,197.75,197.57,197.71,7054.0,189.1852,189.2043,189.0321,189.166,7054.0
2024-06-10 11:30:00,197.7,198.04,197.68,197.93,4922.0,189.1565,189.4818,189.1373,189.3765,4922.0
2024-06-10 11:35:00,197.95,198.13,197.9,198.11,4654.0,189.3957,189.5679,189.3478,189.5488,4654.0
2024-06-10 11:40:00,198.07,198.11,197.86,198.05,2881.0,189.5105,189.5488,189.3096,189.4914,2881.0
2024-06-10 11:45:00,198.06,198.2,198.02,198.17,6854.0,189.5009,189.6349,189.4627,189.6062,6854.0
2024-06-10 11:50:00,198.13,198.26,198.1,198.24,6318.0,189.5679,189.6923,189.5392,189.6731,6318.0
2024-06-10 11:55:00,198.23,198.26,198.13,198.2,8188.0,189.6636,189.6923,189.5679,189.6349,8188.0
2024-06-10 12:00:00,198.17,198.21,197.92,197.95,6982.0,189.6062,189.6444,189.367,189.3957,6982.0
2024-06-10 12:05:00,197.98,198.26,197.97,198.2,52314.0,189.4244,189.6923,189.4148,189.6349,52314.0
2024-06-10 12:10:00,198.2,198.47,198.19,198.28,31038.0,189.6349,189.8932,189.6253,189.7114,31038.0
2024-06-10 12:15:00,198.27,198.73,198.24,198.73,10688.0,189.7018,190.142,189.6731,190.142,10688.0
2024-06-10 12:20:00,198.65,198.71,198.43,198.5,13288.0,190.0654,190.1228,189.8549,189.9219,13288.0
2024-06-10 12:25:00,198.45,198.55,198.34,198.43,5085.0,189.8741,189.9697,189.7688,189.8549,5085.0
2024-06-10 12:30:00,198.38,198.47,198.26,198.33,2616.0,189.8071,189.8932,189.6923,189.7593,2616.0
2024-06-10 12:35:00,198.48,198.64,198.35,198.64,4687.0,189.9028,190.0559,189.7784,190.0559,4687.0
2024-06-10 12:40:00,198.69,198.77,198.59,198.68,2121.0,190.1037,190.1802,190.008,190.0941,2121.0
2024-06-10 12:45:00,198.71,198.71,198.55,198.6,3306.0,190.1228,190.1228,189.9697,190.0176,3306.0
2024-06-10 12:50:00,198.56,198.62,198.52,198.56,2900.0,189.9793,190.0367,189.941,189.9793,2900.0
2024-06-10 12:55:00,198.59,198.59,198.49,198.57,3274.0,190.008,190.008,189.9123,189.9889,3274.0
2024-06-10 13:00:00,198.55,198.57,198.4,198.45,4543.0,189.9697,189.9889,189.8262,189.8741,4543.0
2024-06-10 13:05:00,198.39,198.43,198.3,198.34,2609.0,189.8167,189.8549,189.7306,189.7688,2609.0
2024-06-10 13:10:00,198.33,198.34,198.24,198.3,2075.0,189.7593,189.7688,189.6731,189.7306,2075.0
2024-06-10 13:15:00,198.33,198.42,198.25,198.42,2995.0,189.7593,189.8454,189.6827,189.8454,2995.0
2024-06-10 13:20:00,198.52,198.6,198.46,198.48,2646.0,189.941,190.0176,189.8836,189.9028,2646.0
2024-06-10 13:25:00,198.45,198.89,198.42,198.88,74880.0,189.8741,190.2951,189.8454,190.2855,74880.0
2024-06-10 13:30:00,198.89,198.95,198.81,198.84,5660.0,190.2951,190.3525,190.2185,190.2472,5660.0
2024-06-10 13:35:00,198.84,198.97,198.84,198.92,3811.0,190.2472,190.3716,190.2472,190.3238,3811.0
2024-06-10 13:40:00,198.93,199.15,198.93,199.15,8290.0,190.3333,190.5438,190.3333,190.5438,8290.0
2024-06-10 13:45:00,199.14,199.26,199.08,199.19,3523.0,190.5343,190.6491,190.4768,190.5821,3523.0
2024-06-10 13:50:00,199.19,199.19,198.89,198.92,5284.0,190.5821,190.5821,190.2951,190.3238,5284.0
2024-06-10 13:55:00,198.92,198.93,198.84,198.87,4566.0,190.3238,190.3333,190.2472,190.2759,4566.0
2024-06-10 14:00:00,198.84,199.13,198.78,199.11,2802.0,190.2472,190.5247,190.1898,190.5055,2802.0
2024-06-10 14:05:00,199.15,199.44,199.13,199.37,31080.0,190.5438,190.8213,190.5247,190.7543,31080.0
2024-06-10 14:10:00,199.38,199.45,199.29,199.44,4695.0,190.7639,190.8309,190.6778,190.8213,4695.0
2024-06-10 14:15:00,199.44,199.69,199.42,199.68,4740.0,190.8213,191.0605,190.8022,191.0509,4740.0
2024-06-10 14:20:00,199.66,199.72,199.56,199.65,3643.0,191.0318,191.0892,190.9361,191.0222,3643.0
2024-06-10 14:25:00,199.7,199.72,199.4,199.48,19443.0,191.0701,191.0892,190.783,190.8596,19443.0
2024-06-10 14:30:00,199.48,199.82,199.45,199.82,5608.0,190.8596,191.1849,190.8309,191.1849,5608.0
2024-06-10 14:35:00,199.8,199.87,199.49,199.49,3847.0,191.1657,191.2327,190.8691,190.8691,3847.0
2024-06-10 14:40:00,199.49,199.52,199.29,199.31,7914.0,190.8691,190.8978,190.6778,190.6969,7914.0
2024-06-10 14:45:00,199.34,199.58,199.3,199.53,5963.0,190.7256,190.9552,190.6873,190.9074,5963.0
2024-06-10 14:50:00,199.51,199.55,199.46,199.55,2749.0,190.8883,190.9265,190.8404,190.9265,2749.0
2024-06-10 14:55:00,199.53,199.77,199.44,199.77,3918.0,190.9074,191.137,190.8213,191.137,3918.0
2024-06-10 15:00:00,199.75,199.81,199.75,199.77,1824.0,191.1179,191.1753,191.1179,191.137,1824.0
2024-06-10 15:05:00,199.74,199.74,199.44,199.47,7753.0,191.1083,191.1083,190.8213,190.85,7753.0
2024-06-10 15:10:00,199.47,199.48,199.38,199.38,3530.0,190.85,190.8596,190.7639,190.7639,3530.0
2024-06-10 15:15:00,199.4,199.4,199.06,199.15,6696.0,190.783,190.783,190.4577,190.5438,6696.0
2024-06-10 15:20:00,199.18,199.18,199.05,199.08,3193.0,190.5725,190.5725,190.4481,190.4768,3193.0
2024-06-10 15:25:00,199.08,199.22,199.08,199.22,3132.0,190.4768,190.6108,190.4768,190.6108,3132.0
2024-06-10 15:30:00,199.2,199.25,199.04,199.13,6693.0,190.5917,190.6395,190.4386,190.5247,6693.0
2024-06-10 15:35:00,199.13,199.13,199.03,199.04,4971.0,190.5247,190.5247,190.429,190.4386,4971.0
2024-06-10 15:40:00,199.06,199.18,199.04,199.18,8707.0,190.4577,190.5725,190.4386,190.5725,8707.0
2024-06-10 15:45:00,199.17,199.25,198.94,198.97,12424.0,190.563,190.6395,190.3429,190.3716,12424.0
2024-06-10 15:50:00,198.98,199.03,198.66,198.69,38416.0,190.3812,190.429,190.075,190.1037,38416.0
2024-06-10 15:55:00,198.72,198.72,198.39,198.49,164148.0,190.1324,190.1324,189.8167,189.9123,164148.0
2024-06-11 09:30:00,198.45,198.45,197.47,198.25,15871.0,189.8741,189.8741,188.9364,189.6827,15871.0
2024-06-11 09:35:00,198.24,199.96,198.23,199.32,94423.0,189.6731,191.3188,189.6636,190.7065,94423.0
2024-06-11 09:40:00,199.33,200.13,199.33,199.92,10134.0,190.716,191.4815,190.716,191.2805,10134.0
2024-06-11 09:45:00,200.07,200.14,199.0,199.07,14285.0,191.4241,191.491,190.4003,190.4673,14285.0
2024-06-11 09:50:00,198.98,199.58,198.84,199.42,91581.0,190.3812,190.9552,190.2472,190.8022,91581.0
2024-06-11 09:55:00,199.3,199.32,198.6,198.88,8574.0,190.6873,190.7065,190.0176,190.2855,8574.0
2024-06-11 10:00:00,198.78,199.18,198.73,198.81,3988.0,190.1898,190.5725,190.142,190.2185,3988.0
2024-06-11 10:05:00,198.74,199.36,198.74,199.36,8627.0,190.1515,190.7447,190.1515,190.7447,8627.0
2024-06-11 10:10:00,199.3,199.57,199.21,199.32,12644.0,190.6873,190.9457,190.6012,190.7065,12644.0
2024-06-11 10:15:00,199.28,199.32,199.13,199.24,15144.0,190.6682,190.7065,190.5247,190.6299,15144.0
2024-06-11 10:20:00,199.15,199.26,198.98,199.23,4560.0,190.5438,190.6491,190.3812,190.6204,4560.0
2024-06-11 10:25:00,199.25,199.29,198.82,198.83,9440.0,190.6395,190.6778,190.2281,190.2376,9440.0
2024-06-11 10:30:00,198.75,198.93,198.65,198.79,5722.0,190.1611,190.3333,190.0654,190.1994,5722.0
2024-06-11 10:35:00,198.81,199.25,198.78,199.17,17771.0,190.2185,190.6395,190.1898,190.563,17771.0
2024-06-11 10:40:00,199.09,199.1,198.95,199.06,2832.0,190.4864,190.496,190.3525,190.4577,2832.0
2024-06-11 10:45:00,199.06,199.12,198.71,198.85,3396.0,190.4577,190.5151,190.1228,190.2568,3396.0
2024-06-11 10:50:00,198.72,198.88,198.71,198.83,8818.0,190.1324,190.2855,190.1228,190.2376,8818.0
2024-06-11 10:55:00,198.84,199.07,198.82,199.06,4266.0,190.2472,190.4673,190.2281,190.4577,4266.0
2024-06-11 11:00:00,199.14,199.3,199.08,199.09,2761.0,190.5343,190.6873,190.4768,190.4864,2761.0
2024-06-11 11:05:00,199.08,199.08,198.53,198.55,5443.0,190.4768,190.4768,189.9506,189.9697,5443.0
2024-06-11 11:10:00,198.55,198.64,198.39,198.41,3251.0,189.9697,190.0559,189.8167,189.8358,3251.0
2024-06-11 11:15:00,198.35,198.65,198.35,198.64,2863.0,189.7784,190.0654,189.7784,190.0559,2863.0
2024-06-11 11:20:00,198.62,198.66,198.54,198.56,3511.0,190.0367,190.075,189.9602,189.9793,3511.0
2024-06-11 11:25:00,198.57,198.64,198.51,198.62,7053.0,189.9889,190.0559,189.9315,190.0367,7053.0
2024-06-11 11:30:00,198.63,198.79,198.63,198.79,8103.0,190.0463,190.1994,190.0463,190.1994,8103.0
2024-06-11 11:35:00,198.76,198.86,198.47,198.5,9047.0,190.1707,190.2664,189.8932,189.9219,9047.0
2024-06-11 11:40:00,198.46,198.57,198.42,198.57,8334.0,189.8836,189.9889,189.8454,189.9889,8334.0
2024-06-11 11:45:00,198.53,198.97,198.53,198.8,12597.0,189.9506,190.3716,189.9506,190.2089,12597.0
2024-06-11 11:50:00,198.81,199.06,198.8,198.98,18840.0,190.2185,190.4577,190.2089,190.3812,18840.0
2024-06-11 11:55:00,198.98,198.98,198.81,198.91,11015.0,190.3812,190.3812,190.2185,190.3142,11015.0
2024-06-11 12:00:00,198.9,199.08,198.8,198.99,13020.0,190.3046,190.4768,190.2089,190.3907,13020.0
2024-06-11 12:05:00,199.0,199.06,198.96,199.06,11061.0,190.4003,190.4577,190.362,190.4577,11061.0
2024-06-11 12:10:00,199.06,199.12,198.75,199.03,13468.0,190.4577,190.5151,190.1611,190.429,13468.0
2024-06-11 12:15:00,199.04,199.04,198.89,199.0,4468.0,190.4386,190.4386,190.2951,190.4003,4468.0
2024-06-11 12:20:00,199.0,199.07,198.86,198.95,5585.0,190.4003,190.4673,190.2664,190.3525,5585.0
2024-06-11 12:25:00,198.9,198.99,198.8,198.8,7200.0,190.3046,190.3907,190.2089,190.2089,7200.0
2024-06-11 12:30:00,198.78,198.89,198.74,198.84,2612.0,190.1898,190.2951,190.1515,190.2472,2612.0
2024-06-11 12:35:00,198.85,198.9,198.81,198.87,2699.0,190.2568,190.3046,190.2185,190.2759,2699.0
2024-06-11 12:40:00,198.84,199.1,198.84,199.09,7180.0,190.2472,190.496,190.2472,190.4864,7180.0
2024-06-11 12:45:00,199.09,199.12,198.93,198.93,8444.0,190.4864,190.5151,190.3333,190.3333,8444.0
2024-06-11 12:50:00,199.02,199.22,199.0,199.22,8252.0,190.4194,190.6108,190.4003,190.6108,8252.0
2024-06-11 12:55:00,199.21,199.3,199.14,199.14,6786.0,190.6012,190.6873,190.5343,190.5343,6786.0
2024-06-11 13:00:00,199.19,199.22,199.06,199.19,7881.0,190.5821,190.6108,190.4577,190.5821,7881.0
2024-06-11 13:05:00,199.17,199.18,198.91,198.95,9287.0,190.563,190.5725,190.3142,190.3525,9287.0
2024-06-11 13:10:00,198.95,199.02,198.86,198.86,9073.0,190.3525,190.4194,190.2664,190.2664,9073.0
2024-06-11 13:15:00,198.97,199.0,198.84,198.89,16567.0,190.3716,190.4003,190.2472,190.2951,16567.0
2024-06-11 13:20:00,198.94,199.09,198.87,199.02,5800.0,190.3429,190.4864,190.2759,190.4194,5800.0
2024-06-11 13:25:00,198.98,199.33,198.97,199.22,1917.0,190.3812,190.716,190.3716,190.6108,1917.0
2024-06-11 13:30:00,199.24,199.35,199.21,199.34,5847.0,190.6299,190.7352,190.6012,190.7256,5847.0
2024-06-11 13:35:00,199.34,199.39,199.27,199.35,3984.0,190.7256,190.7734,190.6586,190.7352,3984.0
2024-06-11 13:40:00,199.29,199.39,199.27,199.37,3156.0,190.6778,190.7734,190.6586,190.7543,3156.0
2024-06-11 13:45:00,199.39,199.44,199.32,199.44,4357.0,190.7734,190.8213,190.7065,190.8213,4357.0
2024-06-11 13:50:00,199.48,199.57,199.44,199.57,6620.0,190.8596,190.9457,190.8213,190.9457,6620.0
2024-06-11 13:55:00,199.56,199.59,199.44,199.5,3450.0,190.9361,190.9648,190.8213,190.8787,3450.0
2024-06-11 14:00:00,199.57,199.57,199.4,199.43,2541.0,190.9457,190.9457,190.783,190.8117,2541.0
2024-06-11 14:05:00,199.49,199.49,199.35,199.4,2480.0,190.8691,190.8691,190.7352,190.783,2480.0
2024-06-11 14:10:00,199.41,199.6,199.39,199.59,3589.0,190.7926,190.9744,190.7734,190.9648,3589.0
2024-06-11 14:15:00,199.63,199.68,199.55,199.64,4082.0,191.0031,191.0509,190.9265,191.0126,4082.0
2024-06-11 14:20:00,199.54,199.59,199.43,199.43,4891.0,190.917,190.9648,190.8117,190.8117,4891.0
2024-06-11 14:25:00,199.41,199.49,199.31,199.43,4445.0,190.7926,190.8691,190.6969,190.8117,4445.0
2024-06-11 14:30:00,199.44,199.47,199.36,199.38,4456.0,190.8213,190.85,190.7447,190.7639,4456.0
2024-06-11 14:35:00,199.37,199.4,199.28,199.39,3474.0,190.7543,190.783,190.6682,190.7734,3474.0
2024-06-11 14:40:00,199.31,199.42,199.31,199.37,7595.0,190.6969,190.8022,190.6969,190.7543,7595.0
2024-06-11 14:45:00,199.34,199.36,199.05,199.05,17557.0,190.7256,190.7447,190.4481,190.4481,17557.0
2024-06-11 14:50:00,199.04,199.07,198.57,198.58,49851.0,190.4386,190.4673,189.9889,189.9985,49851.0
2024-06-11 14:55:00,198.58,198.95,198.53,198.88,9027.0,189.9985,190.3525,189.9506,190.2855,9027.0
2024-06-11 15:00:00,198.88,199.01,198.84,199.0,2465.0,190.2855,190.4099,190.2472,190.4003,2465.0
2024-06-11 15:05:00,199.05,199.21,199.04,199.14,3381.0,190.4481,190.6012,190.4386,190.5343,3381.0
2024-06-11 15:10:00,199.1,199.1,198.88,199.0,5082.0,190.496,190.496,190.2855,190.4003,5082.0
2024-06-11 15:15:00,198.91,199.0,198.86,198.96,3789.0,190.3142,190.4003,190.2664,190.362,3789.0
2024-06-11 15:20:00,198.94,199.02,198.88,198.99,6875.0,190.3429,190.4194,190.2855,190.3907,6875.0
2024-06-11 15:25:00,199.02,199.05,198.96,199.01,5921.0,190.4194,190.4481,190.362,190.4099,5921.0
2024-06-11 15:30:00,198.94,199.1,198.91,199.1,6550.0,190.3429,190.496,190.3142,190.496,6550.0
2024-06-11 15:35:00,199.03,199.17,199.01,199.17,4535.0,190.429,190.563,190.4099,190.563,4535.0
2024-06-11 15:40:00,199.18,199.23,198.97,199.05,11477.0,190.5725,190.6204,190.3716,190.4481,11477.0
2024-06-11 15:45:00,199.07,199.09,198.79,198.81,9127.0,190.4673,190.4864,190.1994,190.2185,9127.0
2024-06-11 15:50:00,198.8,199.04,198.72,199.0,22960.0,190.2089,190.4386,190.1324,190.4003,22960.0
2024-06-11 15:55:00,199.0,199.02,198.6,198.68,85004.0,190.4003,190.4194,190.0176,190.0941,85004.0
2024-06-12 09:30:00,201.05,201.6,197.31,197.45,92684.0,192.3617,192.8879,188.7833,188.9173,92684.0
2024-06-12 09:35:00,197.62,198.79,197.37,197.64,10903.0,189.0799,190.1994,188.8407,189.0991,10903.0
2024-06-12 09:40:00,197.54,198.0,197.15,198.0,15761.0,189.0034,189.4435,188.6302,189.4435,15761.0
2024-06-12 09:45:00,198.02,198.11,197.52,197.62,9241.0,189.4627,189.5488,188.9843,189.0799,9241.0
2024-06-12 09:50:00,197.4,197.67,197.17,197.35,9684.0,188.8694,189.1278,188.6494,188.8216,9684.0
2024-06-12 09:55:00,197.31,198.04,197.23,197.27,26336.0,188.7833,189.4818,188.7068,188.7451,26336.0
2024-06-12 10:00:00,197.42,197.51,197.06,197.26,24288.0,188.8886,188.9747,188.5441,188.7355,24288.0
2024-06-12 10:05:00,197.2,197.22,196.75,197.01,40819.0,188.6781,188.6972,188.2475,188.4963,40819.0
2024-06-12 10:10:00,197.02,197.56,196.99,197.05,26243.0,188.5059,189.0225,188.4772,188.5346,26243.0
2024-06-12 10:15:00,197.03,197.51,197.03,197.13,22406.0,188.5154,188.9747,188.5154,188.6111,22406.0
2024-06-12 10:20:00,197.19,197.38,197.01,197.04,13174.0,188.6685,188.8503,188.4963,188.525,13174.0
2024-06-12 10:25:00,197.02,197.09,196.81,196.91,18464.0,188.5059,188.5728,188.3049,188.4006,18464.0
2024-06-12 10:30:00,196.91,197.1,196.4,196.84,33372.0,188.4006,188.5824,187.9127,188.3336,33372.0
2024-06-12 10:35:00,196.84,197.27,196.82,197.1,8624.0,188.3336,188.7451,188.3145,188.5824,8624.0
2024-06-12 10:40:00,197.09,197.1,196.58,196.6,7001.0,188.5728,188.5824,188.0849,188.104,7001.0
2024-06-12 10:45:00,196.5,196.78,196.46,196.47,6241.0,188.0083,188.2762,187.9701,187.9796,6241.0
2024-06-12 10:50:00,196.45,196.46,196.07,196.08,7023.0,187.9605,187.9701,187.5969,187.6065,7023.0
2024-06-12 10:55:00,196.07,196.74,196.06,196.69,19635.0,187.5969,188.238,187.5874,188.1901,19635.0
2024-06-12 11:00:00,196.71,197.02,196.69,197.02,6996.0,188.2093,188.5059,188.1901,188.5059,6996.0
2024-06-12 11:05:00,197.02,197.11,196.95,196.95,2488.0,188.5059,188.592,188.4389,188.4389,2488.0
2024-06-12 11:10:00,196.97,196.97,196.4,196.5,12046.0,188.458,188.458,187.9127,188.0083,12046.0
2024-06-12 11:15:00,196.41,196.51,196.33,196.42,10714.0,187.9222,188.0179,187.8457,187.9318,10714.0
2024-06-12 11:20:00,196.42,196.57,196.41,196.42,17956.0,187.9318,188.0753,187.9222,187.9318,17956.0
2024-06-12 11:25:00,196.41,196.5,196.12,196.36,61525.0,187.9222,188.0083,187.6448,187.8744,61525.0
2024-06-12 11:30:00,196.44,196.91,196.29,196.78,14027.0,187.9509,188.4006,187.8074,188.2762,14027.0
2024-06-12 11:35:00,196.77,196.81,196.26,196.31,33960.0,188.2667,188.3049,187.7787,187.8265,33960.0
2024-06-12 11:40:00,196.28,196.57,196.28,196.37,26292.0,187.7978,188.0753,187.7978,187.884,26292.0
2024-06-12 11:45:00,196.42,196.42,196.08,196.08,23226.0,187.9318,187.9318,187.6065,187.6065,23226.0
2024-06-12 11:50:00,196.06,196.12,195.82,196.09,12475.0,187.5874,187.6448,187.3577,187.6161,12475.0
2024-06-12 11:55:00,196.06,196.4,196.05,196.4,15267.0,187.5874,187.9127,187.5778,187.9127,15267.0
2024-06-12 12:00:00,196.4,196.65,196.12,196.63,12022.0,187.9127,188.1519,187.6448,188.1327,12022.0
2024-06-12 12:05:00,196.63,196.99,196.62,196.85,7434.0,188.1327,188.4772,188.1232,188.3432,7434.0
2024-06-12 12:10:00,196.91,197.26,196.91,197.17,11179.0,188.4006,188.7355,188.4006,188.6494,11179.0
2024-06-12 12:15:00,197.13,197.29,196.98,196.98,7574.0,188.6111,188.7642,188.4676,188.4676,7574.0
2024-06-12 12:20:00,196.97,197.07,196.86,196.99,5286.0,188.458,188.5537,188.3528,188.4772,5286.0
2024-06-12 12:25:00,197.01,197.01,196.85,196.87,2819.0,188.4963,188.4963,188.3432,188.3623,2819.0
2024-06-12 12:30:00,196.96,196.99,196.81,196.83,3744.0,188.4485,188.4772,188.3049,188.3241,3744.0
2024-06-12 12:35:00,196.9,197.18,196.87,197.14,5570.0,188.3911,188.659,188.3623,188.6207,5570.0
2024-06-12 12:40:00,197.14,197.15,197.01,197.07,4958.0,188.6207,188.6302,188.4963,188.5537,4958.0
2024-06-12 12:45:00,197.06,197.09,196.95,196.95,1707.0,188.5441,188.5728,188.4389,188.4389,1707.0
2024-06-12 12:50:00,196.95,197.02,196.91,196.97,2217.0,188.4389,188.5059,188.4006,188.458,2217.0
2024-06-12 12:55:00,196.85,197.03,196.85,197.03,2994.0,188.3432,188.5154,188.3432,188.5154,2994.0
2024-06-12 13:00:00,197.1,197.15,196.97,197.0,6601.0,188.5824,188.6302,188.458,188.4867,6601.0
2024-06-12 13:05:00,196.94,197.03,196.84,196.84,2766.0,188.4293,188.5154,188.3336,188.3336,2766.0
2024-06-12 13:10:00,196.89,197.08,196.88,197.03,2226.0,188.3815,188.5633,188.3719,188.5154,2226.0
2024-06-12 13:15:00,196.96,197.03,196.96,197.01,1168.0,188.4485,188.5154,188.4485,188.4963,1168.0
2024-06-12 13:20:00,196.9,197.03,196.83,196.89,3060.0,188.3911,188.5154,188.3241,188.3815,3060.0
2024-06-12 13:25:00,196.92,196.92,196.64,196.7,2947.0,188.4102,188.4102,188.1423,188.1997,2947.0
2024-06-12 13:30:00,196.6,196.75,196.58,196.72,1353.0,188.104,188.2475,188.0849,188.2188,1353.0
2024-06-12 13:35:00,196.67,196.88,196.67,196.78,2962.0,188.171,188.3719,188.171,188.2762,2962.0
2024-06-12 13:40:00,196.77,196.77,196.52,196.54,3817.0,188.2667,188.2667,188.0275,188.0466,3817.0
2024-06-12 13:45:00,196.49,196.56,196.27,196.38,17784.0,187.9988,188.0657,187.7883,187.8935,17784.0
2024-06-12 13:50:00,196.43,196.53,196.4,196.51,2961.0,187.9414,188.037,187.9127,188.0179,2961.0
2024-06-12 13:55:00,196.46,196.51,196.18,196.19,3657.0,187.9701,188.0179,187.7022,187.7117,3657.0
2024-06-12 14:00:00,196.18,196.18,195.86,196.15,4329.0,187.7022,187.7022,187.396,187.6735,4329.0
2024-06-12 14:05:00,196.2,196.33,196.14,196.31,5234.0,187.7213,187.8457,187.6639,187.8265,5234.0
2024-06-12 14:10:00,196.33,196.44,196.27,196.39,3523.0,187.8457,187.9509,187.7883,187.9031,3523.0
2024-06-12 14:15:00,196.38,196.49,196.28,196.29,4016.0,187.8935,187.9988,187.7978,187.8074,4016.0
2024-06-12 14:20:00,196.28,196.38,196.01,196.06,6560.0,187.7978,187.8935,187.5395,187.5874,6560.0
2024-06-12 14:25:00,196.01,196.25,196.01,196.15,9614.0,187.5395,187.7691,187.5395,187.6735,9614.0
2024-06-12 14:30:00,196.08,196.14,195.94,195.94,7246.0,187.6065,187.6639,187.4725,187.4725,7246.0
2024-06-12 14:35:00,195.99,196.06,195.8,196.0,7501.0,187.5204,187.5874,187.3386,187.5299,7501.0
2024-06-12 14:40:00,196.0,196.04,195.83,196.01,7480.0,187.5299,187.5682,187.3673,187.5395,7480.0
2024-06-12 14:45:00,195.99,196.12,195.92,196.05,2857.0,187.5204,187.6448,187.4534,187.5778,2857.0
2024-06-12 14:50:00,196.09,196.11,195.79,195.84,14873.0,187.6161,187.6352,187.329,187.3769,14873.0
2024-06-12 14:55:00,195.8,196.09,195.64,195.92,21512.0,187.3386,187.6161,187.1855,187.4534,21512.0
2024-06-12 15:00:00,195.93,196.11,195.87,195.99,4704.0,187.463,187.6352,187.4056,187.5204,4704.0
2024-06-12 15:05:00,196.0,196.08,195.9,195.95,4934.0,187.5299,187.6065,187.4343,187.4821,4934.0
2024-06-12 15:10:00,195.92,195.92,195.61,195.88,20752.0,187.4534,187.4534,187.1568,187.4151,20752.0
2024-06-12 15:15:00,195.9,196.04,195.78,195.78,8103.0,187.4343,187.5682,187.3195,187.3195,8103.0
2024-06-12 15:20:00,195.74,195.84,195.64,195.67,15933.0,187.2812,187.3769,187.1855,187.2142,15933.0
2024-06-12 15:25:00,195.64,195.7,195.38,195.67,13274.0,187.1855,187.2429,186.9367,187.2142,13274.0
2024-06-12 15:30:00,195.64,195.86,195.54,195.86,27112.0,187.1855,187.396,187.0898,187.396,27112.0
2024-06-12 15:35:00,195.87,196.3,195.85,196.19,13401.0,187.4056,187.817,187.3864,187.7117,13401.0
2024-06-12 15:40:00,196.13,196.29,195.87,196.2,20528.0,187.6543,187.8074,187.4056,187.7213,20528.0
2024-06-12 15:45:00,196.2,196.25,195.89,196.09,18437.0,187.7213,187.7691,187.4247,187.6161,18437.0
2024-06-12 15:50:00,196.07,196.3,195.88,196.21,30989.0,187.5969,187.817,187.4151,187.7309,30989.0
2024-06-12 15:55:00,196.21,196.21,195.68,195.72,100950.0,187.7309,187.7309,187.2238,187.262,100950.0
2024-06-13 09:30:00,194.85,195.65,194.6,195.36,28389.0,186.4296,187.1951,186.1904,186.9176,28389.0
2024-06-13 09:35:00,195.59,196.18,195.5,195.91,6974.0,187.1377,187.7022,187.0516,187.4438,6974.0
2024-06-13 09:40:00,195.87,195.95,195.6,195.6,4575.0,187.4056,187.4821,187.1472,187.1472,4575.0
2024-06-13 09:45:00,195.59,195.6,195.0,195.21,12125.0,187.1377,187.1472,186.5732,186.7741,12125.0
2024-06-13 09:50:00,195.31,195.82,195.2,195.6,4800.0,186.8698,187.3577,186.7645,187.1472,4800.0
2024-06-13 09:55:00,195.48,195.8,195.35,195.65,16506.0,187.0324,187.3386,186.908,187.1951,16506.0
2024-06-13 10:00:00,195.65,195.65,195.32,195.58,4016.0,187.1951,187.1951,186.8793,187.1281,4016.0
2024-06-13 10:05:00,195.48,195.92,195.48,195.84,4517.0,187.0324,187.4534,187.0324,187.3769,4517.0
2024-06-13 10:10:00,195.87,196.18,195.86,196.14,4807.0,187.4056,187.7022,187.396,187.6639,4807.0
2024-06-13 10:15:00,196.13,196.35,196.12,196.17,5187.0,187.6543,187.8648,187.6448,187.6926,5187.0
2024-06-13 10:20:00,196.12,196.21,195.95,196.15,5358.0,187.6448,187.7309,187.4821,187.6735,5358.0
2024-06-13 10:25:00,195.99,196.04,195.38,195.44,8790.0,187.5204,187.5682,186.9367,186.9941,8790.0
2024-06-13 10:30:00,195.44,195.55,195.17,195.33,5484.0,186.9941,187.0994,186.7358,186.8889,5484.0
2024-06-13 10:35:00,195.34,195.55,195.29,195.47,8030.0,186.8985,187.0994,186.8506,187.0228,8030.0
2024-06-13 10:40:00,195.38,195.57,195.38,195.56,7795.0,186.9367,187.1185,186.9367,187.109,7795.0
2024-06-13 10:45:00,195.68,195.72,195.42,195.52,3851.0,187.2238,187.262,186.975,187.0707,3851.0
2024-06-13 10:50:00,195.49,195.55,195.33,195.4,9930.0,187.042,187.0994,186.8889,186.9559,9930.0
2024-06-13 10:55:00,195.46,195.74,195.43,195.55,5622.0,187.0133,187.2812,186.9846,187.0994,5622.0
2024-06-13 11:00:00,195.55,195.55,195.24,195.42,5510.0,187.0994,187.0994,186.8028,186.975,5510.0
2024-06-13 11:05:00,195.4,195.56,195.2,195.46,4447.0,186.9559,187.109,186.7645,187.0133,4447.0
2024-06-13 11:10:00,195.57,195.69,195.52,195.64,5437.0,187.1185,187.2333,187.0707,187.1855,5437.0
2024-06-13 11:15:00,195.58,195.65,195.5,195.63,7822.0,187.1281,187.1951,187.0516,187.1759,7822.0
2024-06-13 11:20:00,195.67,195.68,195.49,195.53,10405.0,187.2142,187.2238,187.042,187.0803,10405.0
2024-06-13 11:25:00,195.55,196.04,195.54,195.95,6975.0,187.0994,187.5682,187.0898,187.4821,6975.0
2024-06-13 11:30:00,195.91,196.07,195.9,196.0,13901.0,187.4438,187.5969,187.4343,187.5299,13901.0
2024-06-13 11:35:00,196.01,196.1,195.85,196.09,6981.0,187.5395,187.6256,187.3864,187.6161,6981.0
2024-06-13 11:40:00,196.03,196.03,195.89,195.93,6112.0,187.5586,187.5586,187.4247,187.463,6112.0
2024-06-13 11:45:00,195.98,195.98,195.77,195.87,3879.0,187.5108,187.5108,187.3099,187.4056,3879.0
2024-06-13 11:50:00,195.87,196.2,195.86,196.07,42061.0,187.4056,187.7213,187.396,187.5969,42061.0
2024-06-13 11:55:00,196.09,196.19,196.02,196.14,43509.0,187.6161,187.7117,187.5491,187.6639,43509.0
2024-06-13 12:00:00,196.02,196.06,195.92,195.93,6465.0,187.5491,187.5874,187.4534,187.463,6465.0
2024-06-13 12:05:00,195.94,196.43,195.88,196.38,2565.0,187.4725,187.9414,187.4151,187.8935,2565.0
2024-06-13 12:10:00,196.42,196.58,196.41,196.58,6505.0,187.9318,188.0849,187.9222,188.0849,6505.0
2024-06-13 12:15:00,196.55,196.58,196.34,196.4,4505.0,188.0562,188.0849,187.8553,187.9127,4505.0
2024-06-13 12:20:00,196.4,196.4,196.31,196.4,3635.0,187.9127,187.9127,187.8265,187.9127,3635.0
2024-06-13 12:25:00,196.4,196.41,196.31,196.34,4101.0,187.9127,187.9222,187.8265,187.8553,4101.0
2024-06-13 12:30:00,196.31,196.46,196.31,196.44,3431.0,187.8265,187.9701,187.8265,187.9509,3431.0
2024-06-13 12:35:00,196.42,196.43,196.36,196.42,5872.0,187.9318,187.9414,187.8744,187.9318,5872.0
2024-06-13 12:40:00,196.42,196.51,196.38,196.48,3680.0,187.9318,188.0179,187.8935,187.9892,3680.0
2024-06-13 12:45:00,196.48,196.48,196.34,196.34,2980.0,187.9892,187.9892,187.8553,187.8553,2980.0
2024-06-13 12:50:00,196.3,196.39,196.27,196.39,3883.0,187.817,187.9031,187.7883,187.9031,3883.0
2024-06-13 12:55:00,196.4,196.57,196.37,196.45,10480.0,187.9127,188.0753,187.884,187.9605,10480.0
2024-06-13 13:00:00,196.47,196.48,196.38,196.45,3496.0,187.9796,187.9892,187.8935,187.9605,3496.0
2024-06-13 13:05:00,196.45,196.49,196.41,196.48,2954.0,187.9605,187.9988,187.9222,187.9892,2954.0
2024-06-13 13:10:00,196.48,196.88,196.48,196.82,11233.0,187.9892,188.3719,187.9892,188.3145,11233.0
2024-06-13 13:15:00,196.72,196.79,196.52,196.53,6891.0,188.2188,188.2858,188.0275,188.037,6891.0
2024-06-13 13:20:00,196.56,196.65,196.52,196.65,2411.0,188.0657,188.1519,188.0275,188.1519,2411.0
2024-06-13 13:25:00,196.59,196.74,196.58,196.62,3211.0,188.0944,188.238,188.0849,188.1232,3211.0
2024-06-13 13:30:00,196.56,196.66,196.36,196.36,5745.0,188.0657,188.1614,187.8744,187.8744,5745.0
2024-06-13 13:35:00,196.36,196.41,196.3,196.37,3480.0,187.8744,187.9222,187.817,187.884,3480.0
2024-06-13 13:40:00,196.4,196.47,196.27,196.29,3014.0,187.9127,187.9796,187.7883,187.8074,3014.0
2024-06-13 13:45:00,196.24,196.42,196.23,196.34,15496.0,187.7596,187.9318,187.75,187.8553,15496.0
2024-06-13 13:50:00,196.42,196.44,196.39,196.42,1320.0,187.9318,187.9509,187.9031,187.9318,1320.0
2024-06-13 13:55:00,196.4,196.4,196.27,196.34,44811.0,187.9127,187.9127,187.7883,187.8553,44811.0
2024-06-13 14:00:00,196.41,196.69,196.33,196.63,11952.0,187.9222,188.1901,187.8457,188.1327,11952.0
2024-06-13 14:05:00,196.63,196.69,196.6,196.64,7500.0,188.1327,188.1901,188.104,188.1423,7500.0
2024-06-13 14:10:00,196.64,196.7,196.41,196.42,9572.0,188.1423,188.1997,187.9222,187.9318,9572.0
2024-06-13 14:15:00,196.42,196.56,196.41,196.49,10757.0,187.9318,188.0657,187.9222,187.9988,10757.0
2024-06-13 14:20:00,196.48,196.55,196.48,196.54,2614.0,187.9892,188.0562,187.9892,188.0466,2614.0
2024-06-13 14:25:00,196.52,196.54,196.08,196.12,35426.0,188.0275,188.0466,187.6065,187.6448,35426.0
2024-06-13 14:30:00,196.09,196.11,195.85,195.98,13471.0,187.6161,187.6352,187.3864,187.5108,13471.0
2024-06-13 14:35:00,196.0,196.13,195.98,195.98,1605.0,187.5299,187.6543,187.5108,187.5108,1605.0
2024-06-13 14:40:00,196.09,196.13,195.96,196.02,6369.0,187.6161,187.6543,187.4917,187.5491,6369.0
2024-06-13 14:45:00,196.02,196.04,195.88,195.94,7185.0,187.5491,187.5682,187.4151,187.4725,7185.0
2024-06-13 14:50:00,195.91,196.01,195.91,195.99,2408.0,187.4438,187.5395,187.4438,187.5204,2408.0
2024-06-13 14:55:00,195.96,196.01,195.92,195.97,3231.0,187.4917,187.5395,187.4534,187.5012,3231.0
2024-06-13 15:00:00,195.97,196.01,195.92,195.97,2518.0,187.5012,187.5395,187.4534,187.5012,2518.0
2024-06-13 15:05:00,195.97,196.04,195.9,195.99,6101.0,187.5012,187.5682,187.4343,187.5204,6101.0
2024-06-13 15:10:00,196.04,196.05,195.9,195.91,4983.0,187.5682,187.5778,187.4343,187.4438,4983.0
2024-06-13 15:15:00,195.89,195.91,195.83,195.84,7661.0,187.4247,187.4438,187.3673,187.3769,7661.0
2024-06-13 15:20:00,195.87,196.04,195.83,196.03,7174.0,187.4056,187.5682,187.3673,187.5586,7174.0
2024-06-13 15:25:00,195.98,196.01,195.83,195.88,3240.0,187.5108,187.5395,187.3673,187.4151,3240.0
2024-06-13 15:30:00,195.84,195.86,195.67,195.81,8618.0,187.3769,187.396,187.2142,187.3482,8618.0
2024-06-13 15:35:00,195.78,195.86,195.73,195.82,6856.0,187.3195,187.396,187.2716,187.3577,6856.0
2024-06-13 15:40:00,195.85,196.1,195.85,196.09,8610.0,187.3864,187.6256,187.3864,187.6161,8610.0
2024-06-13 15:45:00,196.06,196.16,195.83,195.98,44991.0,187.5874,187.683,187.3673,187.5108,44991.0
2024-06-13 15:50:00,195.96,196.12,195.82,195.96,33597.0,187.4917,187.6448,187.3577,187.4917,33597.0
2024-06-13 15:55:00,195.91,195.91,195.59,195.63,95014.0,187.4438,187.4438,187.1377,187.1759,95014.0
2024-06-14 09:30:00,194.63,195.69,194.32,195.15,26365.0,186.2191,187.2333,185.9225,186.7167,26365.0
2024-06-14 09:35:00,195.38,195.95,195.37,195.8,2091.0,186.9367,187.4821,186.9272,187.3386,2091.0
2024-06-14 09:40:00,195.9,196.1,195.62,195.76,8086.0,187.4343,187.6256,187.1664,187.3003,8086.0
2024-06-14 09:45:00,195.7,195.75,194.97,194.97,3285.0,187.2429,187.2907,186.5445,186.5445,3285.0
2024-06-14 09:50:00,194.92,195.29,194.77,195.25,11883.0,186.4966,186.8506,186.3531,186.8124,11883.0
2024-06-14 09:55:00,195.19,195.23,195.07,195.08,1168.0,186.7549,186.7932,186.6401,186.6497,1168.0
2024-06-14 10:00:00,194.93,195.11,194.87,194.97,2877.0,186.5062,186.6784,186.4488,186.5445,2877.0
2024-06-14 10:05:00,194.81,195.25,194.81,195.25,3010.0,186.3914,186.8124,186.3914,186.8124,3010.0
2024-06-14 10:10:00,195.24,195.4,195.13,195.31,2999.0,186.8028,186.9559,186.6975,186.8698,2999.0
2024-06-14 10:15:00,195.34,195.35,195.08,195.24,2123.0,186.8985,186.908,186.6497,186.8028,2123.0
2024-06-14 10:20:00,195.14,195.55,195.09,195.53,6603.0,186.7071,187.0994,186.6593,187.0803,6603.0
2024-06-14 10:25:00,195.43,195.63,195.35,195.58,5958.0,186.9846,187.1759,186.908,187.1281,5958.0
2024-06-14 10:30:00,195.57,195.57,195.14,195.27,8990.0,187.1185,187.1185,186.7071,186.8315,8990.0
2024-06-14 10:35:00,195.26,195.37,195.09,195.31,12227.0,186.8219,186.9272,186.6593,186.8698,12227.0
2024-06-14 10:40:00,195.31,195.31,195.07,195.09,5709.0,186.8698,186.8698,186.6401,186.6593,5709.0
2024-06-14 10:45:00,195.23,195.36,195.14,195.29,8030.0,186.7932,186.9176,186.7071,186.8506,8030.0
2024-06-14 10:50:00,195.19,195.39,195.13,195.31,2913.0,186.7549,186.9463,186.6975,186.8698,2913.0
2024-06-14 10:55:00,195.37,195.5,195.23,195.34,7574.0,186.9272,187.0516,186.7932,186.8985,7574.0
2024-06-14 11:00:00,195.38,195.49,195.38,195.41,13652.0,186.9367,187.042,186.9367,186.9654,13652.0
2024-06-14 11:05:00,195.39,195.54,195.36,195.51,7955.0,186.9463,187.0898,186.9176,187.0611,7955.0
2024-06-14 11:10:00,195.54,195.69,195.51,195.58,4408.0,187.0898,187.2333,187.0611,187.1281,4408.0
2024-06-14 11:15:00,195.54,195.6,195.35,195.6,19277.0,187.0898,187.1472,186.908,187.1472,19277.0
2024-06-14 11:20:00,195.64,195.64,195.53,195.62,12815.0,187.1855,187.1855,187.0803,187.1664,12815.0
2024-06-14 11:25:00,195.64,195.69,195.59,195.68,14455.0,187.1855,187.2333,187.1377,187.2238,14455.0
2024-06-14 11:30:00,195.69,195.76,195.53,195.7,19482.0,187.2333,187.3003,187.0803,187.2429,19482.0
2024-06-14 11:35:00,195.66,195.67,195.25,195.25,8775.0,187.2046,187.2142,186.8124,186.8124,8775.0
2024-06-14 11:40:00,195.27,195.48,195.2,195.43,20677.0,186.8315,187.0324,186.7645,186.9846,20677.0
2024-06-14 11:45:00,195.42,195.42,195.18,195.27,7306.0,186.975,186.975,186.7454,186.8315,7306.0
2024-06-14 11:50:00,195.27,195.32,195.15,195.25,7991.0,186.8315,186.8793,186.7167,186.8124,7991.0
2024-06-14 11:55:00,195.22,195.44,195.21,195.4,4970.0,186.7837,186.9941,186.7741,186.9559,4970.0
2024-06-14 12:00:00,195.4,195.69,195.34,195.63,42316.0,186.9559,187.2333,186.8985,187.1759,42316.0
2024-06-14 12:05:00,195.62,195.67,195.55,195.59,4917.0,187.1664,187.2142,187.0994,187.1377,4917.0
2024-06-14 12:10:00,195.6,195.7,195.56,195.65,4382.0,187.1472,187.2429,187.109,187.1951,4382.0
2024-06-14 12:15:00,195.65,195.85,195.65,195.74,4394.0,187.1951,187.3864,187.1951,187.2812,4394.0
2024-06-14 12:20:00,195.77,195.87,195.73,195.81,2000.0,187.3099,187.4056,187.2716,187.3482,2000.0
2024-06-14 12:25:00,195.78,195.9,195.71,195.74,4785.0,187.3195,187.4343,187.2525,187.2812,4785.0
2024-06-14 12:30:00,195.73,195.74,195.57,195.57,8574.0,187.2716,187.2812,187.1185,187.1185,8574.0
2024-06-14 12:35:00,195.61,195.78,195.59,195.72,7869.0,187.1568,187.3195,187.1377,187.262,7869.0
2024-06-14 12:40:00,195.72,195.95,195.71,195.9,20150.0,187.262,187.4821,187.2525,187.4343,20150.0
2024-06-14 12:45:00,195.96,195.96,195.83,195.93,8891.0,187.4917,187.4917,187.3673,187.463,8891.0
2024-06-14 12:50:00,195.89,195.93,195.83,195.87,3480.0,187.4247,187.463,187.3673,187.4056,3480.0
2024-06-14 12:55:00,195.87,196.08,195.86,196.08,2960.0,187.4056,187.6065,187.396,187.6065,2960.0
2024-06-14 13:00:00,196.08,196.11,196.03,196.06,3421.0,187.6065,187.6352,187.5586,187.5874,3421.0
2024-06-14 13:05:00,196.06,196.28,196.06,196.28,5016.0,187.5874,187.7978,187.5874,187.7978,5016.0
2024-06-14 13:10:00,196.25,196.38,196.24,196.28,5449.0,187.7691,187.8935,187.7596,187.7978,5449.0
2024-06-14 13:15:00,196.27,196.28,196.15,196.27,3939.0,187.7883,187.7978,187.6735,187.7883,3939.0
2024-06-14 13:20:00,196.34,196.47,196.32,196.38,2668.0,187.8553,187.9796,187.8361,187.8935,2668.0
2024-06-14 13:25:00,196.47,196.5,196.37,196.38,2974.0,187.9796,188.0083,187.884,187.8935,2974.0
2024-06-14 13:30:00,196.38,196.42,196.21,196.21,5645.0,187.8935,187.9318,187.7309,187.7309,5645.0
2024-06-14 13:35:00,196.21,196.38,196.21,196.34,2108.0,187.7309,187.8935,187.7309,187.8553,2108.0
2024-06-14 13:40:00,196.31,196.37,196.2,196.25,3948.0,187.8265,187.884,187.7213,187.7691,3948.0
2024-06-14 13:45:00,196.25,196.5,196.25,196.43,4457.0,187.7691,188.0083,187.7691,187.9414,4457.0
2024-06-14 13:50:00,196.47,196.56,196.36,196.56,2860.0,187.9796,188.0657,187.8744,188.0657,2860.0
2024-06-14 13:55:00,196.6,196.63,196.52,196.63,5386.0,188.104,188.1327,188.0275,188.1327,5386.0
2024-06-14 14:00:00,196.65,196.75,196.59,196.71,5831.0,188.1519,188.2475,188.0944,188.2093,5831.0
2024-06-14 14:05:00,196.76,196.84,196.68,196.7,4995.0,188.2571,188.3336,188.1806,188.1997,4995.0
2024-06-14 14:10:00,196.72,196.72,196.5,196.51,4380.0,188.2188,188.2188,188.0083,188.0179,4380.0
2024-06-14 14:15:00,196.57,196.57,196.38,196.39,2468.0,188.0753,188.0753,187.8935,187.9031,2468.0
2024-06-14 14:20:00,196.37,196.44,196.23,196.31,5083.0,187.884,187.9509,187.75,187.8265,5083.0
2024-06-14 14:25:00,196.31,196.41,196.3,196.37,2549.0,187.8265,187.9222,187.817,187.884,2549.0
2024-06-14 14:30:00,196.27,196.49,196.25,196.45,4383.0,187.7883,187.9988,187.7691,187.9605,4383.0
2024-06-14 14:35:00,196.51,196.62,196.5,196.62,2770.0,188.0179,188.1232,188.0083,188.1232,2770.0
2024-06-14 14:40:00,196.59,196.67,196.44,196.67,11236.0,188.0944,188.171,187.9509,188.171,11236.0
2024-06-14 14:45:00,196.7,196.72,196.63,196.69,1300.0,188.1997,188.2188,188.1327,188.1901,1300.0
2024-06-14 14:50:00,196.65,196.65,196.5,196.53,6020.0,188.1519,188.1519,188.0083,188.037,6020.0
2024-06-14 14:55:00,196.53,196.67,196.5,196.67,17440.0,188.037,188.171,188.0083,188.171,17440.0
2024-06-14 15:00:00,196.64,196.64,196.5,196.61,3042.0,188.1423,188.1423,188.0083,188.1136,3042.0
2024-06-14 15:05:00,196.59,196.64,196.5,196.53,29493.0,188.0944,188.1423,188.0083,188.037,29493.0
2024-06-14 15:10:00,196.53,196.63,196.45,196.6,39271.0,188.037,188.1327,187.9605,188.104,39271.0
2024-06-14 15:15:00,196.61,196.68,196.59,196.65,2336.0,188.1136,188.1806,188.0944,188.1519,2336.0
2024-06-14 15:20:00,196.68,196.99,196.68,196.97,30532.0,188.1806,188.4772,188.1806,188.458,30532.0
2024-06-14 15:25:00,196.99,197.1,196.96,197.03,6209.0,188.4772,188.5824,188.4485,188.5154,6209.0
2024-06-14 15:30:00,197.07,197.2,197.0,197.1,16166.0,188.5537,188.6781,188.4867,188.5824,16166.0
2024-06-14 15:35:00,197.09,197.1,196.93,197.0,3262.0,188.5728,188.5824,188.4198,188.4867,3262.0
2024-06-14 15:40:00,196.98,196.98,196.72,196.79,4616.0,188.4676,188.4676,188.2188,188.2858,4616.0
2024-06-14 15:45:00,196.75,197.04,196.75,197.0,5064.0,188.2475,188.525,188.2475,188.4867,5064.0
2024-06-14 15:50:00,197.04,197.14,196.79,196.81,19996.0,188.525,188.6207,188.2858,188.3049,19996.0
2024-06-14 15:55:00,196.73,197.23,196.53,197.15,65024.0,188.2284,188.7068,188.037,188.6302,65024.0
2024-06-17 09:30:00,196.39,196.53,195.33,196.53,26503.0,187.9031,188.037,186.8889,188.037,26503.0
2024-06-17 09:35:00,196.52,196.53,195.95,196.02,13320.0,188.0275,188.037,187.4821,187.5491,13320.0
2024-06-17 09:40:00,196.02,196.27,195.98,196.17,9234.0,187.5491,187.7883,187.5108,187.6926,9234.0
2024-06-17 09:45:00,196.27,196.27,196.07,196.2,10035.0,187.7883,187.7883,187.5969,187.7213,10035.0
2024-06-17 09:50:00,196.2,196.52,195.86,196.12,11906.0,187.7213,188.0275,187.396,187.6448,11906.0
2024-06-17 09:55:00,196.02,196.46,196.02,196.38,5418.0,187.5491,187.9701,187.5491,187.8935,5418.0
2024-06-17 10:00:00,196.3,196.63,196.29,196.63,3102.0,187.817,188.1327,187.8074,188.1327,3102.0
2024-06-17 10:05:00,196.61,197.17,196.6,197.12,6776.0,188.1136,188.6494,188.104,188.6015,6776.0
2024-06-17 10:10:00,197.05,197.05,196.66,196.67,8911.0,188.5346,188.5346,188.1614,188.171,8911.0
2024-06-17 10:15:00,196.7,196.7,196.31,196.31,8086.0,188.1997,188.1997,187.8265,187.8265,8086.0
2024-06-17 10:20:00,196.22,196.57,196.13,196.4,13400.0,187.7404,188.0753,187.6543,187.9127,13400.0
2024-06-17 10:25:00,196.42,196.46,196.27,196.39,5818.0,187.9318,187.9701,187.7883,187.9031,5818.0
2024-06-17 10:30:00,196.34,196.54,196.26,196.43,4658.0,187.8553,188.0466,187.7787,187.9414,4658.0
2024-06-17 10:35:00,196.42,196.5,196.28,196.31,4682.0,187.9318,188.0083,187.7978,187.8265,4682.0
2024-06-17 10:40:00,196.34,196.84,196.29,196.79,3244.0,187.8553,188.3336,187.8074,188.2858,3244.0
2024-06-17 10:45:00,196.8,196.95,196.7,196.7,4328.0,188.2954,188.4389,188.1997,188.1997,4328.0
2024-06-17 10:50:00,196.81,197.06,196.74,196.88,11065.0,188.3049,188.5441,188.238,188.3719,11065.0
2024-06-17 10:55:00,196.85,196.98,196.63,196.75,3855.0,188.3432,188.4676,188.1327,188.2475,3855.0
2024-06-17 11:00:00,196.72,196.94,196.45,196.94,3972.0,188.2188,188.4293,187.9605,188.4293,3972.0
2024-06-17 11:05:00,196.71,196.92,196.68,196.76,14298.0,188.2093,188.4102,188.1806,188.2571,14298.0
2024-06-17 11:10:00,196.77,196.89,196.71,196.79,4018.0,188.2667,188.3815,188.2093,188.2858,4018.0
2024-06-17 11:15:00,196.85,196.86,196.71,196.73,4534.0,188.3432,188.3528,188.2093,188.2284,4534.0
2024-06-17 11:20:00,196.69,196.87,196.61,196.76,8399.0,188.1901,188.3623,188.1136,188.2571,8399.0
2024-06-17 11:25:00,196.71,196.79,196.59,196.61,4208.0,188.2093,188.2858,188.0944,188.1136,4208.0
2024-06-17 11:30:00,196.65,196.85,196.65,196.81,21918.0,188.1519,188.3432,188.1519,188.3049,21918.0
2024-06-17 11:35:00,196.74,196.78,196.64,196.78,4988.0,188.238,188.2762,188.1423,188.2762,4988.0
2024-06-17 11:40:00,196.81,196.98,196.81,196.85,2723.0,188.3049,188.4676,188.3049,188.3432,2723.0
2024-06-17 11:45:00,196.86,196.87,196.73,196.77,4528.0,188.3528,188.3623,188.2284,188.2667,4528.0
2024-06-17 11:50:00,196.86,196.87,196.75,196.83,2823.0,188.3528,188.3623,188.2475,188.3241,2823.0
2024-06-17 11:55:00,196.87,197.1,196.8,197.03,5931.0,188.3623,188.5824,188.2954,188.5154,5931.0
2024-06-17 12:00:00,197.06,197.12,197.02,197.06,4446.0,188.5441,188.6015,188.5059,188.5441,4446.0
2024-06-17 12:05:00,197.06,197.25,197.05,197.2,9602.0,188.5441,188.7259,188.5346,188.6781,9602.0
2024-06-17 12:10:00,197.17,197.33,197.17,197.33,1682.0,188.6494,188.8025,188.6494,188.8025,1682.0
2024-06-17 12:15:00,197.3,197.33,197.24,197.33,4741.0,188.7738,188.8025,188.7164,188.8025,4741.0
2024-06-17 12:20:00,197.34,197.5,197.34,197.48,1932.0,188.812,188.9651,188.812,188.946,1932.0
2024-06-17 12:25:00,197.5,197.68,197.39,197.51,30988.0,188.9651,189.1373,188.8599,188.9747,30988.0
2024-06-17 12:30:00,197.48,197.5,197.33,197.33,5194.0,188.946,188.9651,188.8025,188.8025,5194.0
2024-06-17 12:35:00,197.37,197.48,197.37,197.47,4549.0,188.8407,188.946,188.8407,188.9364,4549.0
2024-06-17 12:40:00,197.43,197.47,197.38,197.43,3882.0,188.8981,188.9364,188.8503,188.8981,3882.0
2024-06-17 12:45:00,197.4,197.45,197.33,197.37,3049.0,188.8694,188.9173,188.8025,188.8407,3049.0
2024-06-17 12:50:00,197.38,197.46,197.38,197.42,1037.0,188.8503,188.9269,188.8503,188.8886,1037.0
2024-06-17 12:55:00,197.39,197.51,197.39,197.48,3169.0,188.8599,188.9747,188.8599,188.946,3169.0
2024-06-17 13:00:00,197.45,197.45,197.33,197.39,4292.0,188.9173,188.9173,188.8025,188.8599,4292.0
2024-06-17 13:05:00,197.4,197.44,197.36,197.38,3517.0,188.8694,188.9077,188.8312,188.8503,3517.0
2024-06-17 13:10:00,197.35,197.36,197.21,197.26,6611.0,188.8216,188.8312,188.6877,188.7355,6611.0
2024-06-17 13:15:00,197.26,197.33,197.0,197.06,14708.0,188.7355,188.8025,188.4867,188.5441,14708.0
2024-06-17 13:20:00,197.06,197.28,197.05,197.27,14133.0,188.5441,188.7546,188.5346,188.7451,14133.0
2024-06-17 13:25:00,197.21,197.23,196.95,197.02,7005.0,188.6877,188.7068,188.4389,188.5059,7005.0
2024-06-17 13:30:00,197.03,197.17,197.03,197.1,1896.0,188.5154,188.6494,188.5154,188.5824,1896.0
2024-06-17 13:35:00,197.11,197.16,196.98,197.03,3186.0,188.592,188.6398,188.4676,188.5154,3186.0
2024-06-17 13:40:00,196.98,196.98,196.88,196.98,3760.0,188.4676,188.4676,188.3719,188.4676,3760.0
2024-06-17 13:45:00,196.97,197.01,196.8,196.87,3418.0,188.458,188.4963,188.2954,188.3623,3418.0
2024-06-17 13:50:00,196.85,196.9,196.8,196.83,1927.0,188.3432,188.3911,188.2954,188.3241,1927.0
2024-06-17 13:55:00,196.83,196.83,196.71,196.72,3453.0,188.3241,188.3241,188.2093,188.2188,3453.0
2024-06-17 14:00:00,196.71,196.82,196.61,196.82,6674.0,188.2093,188.3145,188.1136,188.3145,6674.0
2024-06-17 14:05:00,196.84,196.97,196.81,196.96,2167.0,188.3336,188.458,188.3049,188.4485,2167.0
2024-06-17 14:10:00,196.99,197.03,196.92,196.98,4695.0,188.4772,188.5154,188.4102,188.4676,4695.0
2024-06-17 14:15:00,196.96,197.09,196.93,197.04,3445.0,188.4485,188.5728,188.4198,188.525,3445.0
2024-06-17 14:20:00,197.06,197.31,197.06,197.31,3202.0,188.5441,188.7833,188.5441,188.7833,3202.0
2024-06-17 14:25:00,197.26,197.33,197.14,197.14,7648.0,188.7355,188.8025,188.6207,188.6207,7648.0
2024-06-17 14:30:00,197.17,197.17,197.05,197.09,6109.0,188.6494,188.6494,188.5346,188.5728,6109.0
2024-06-17 14:35:00,197.1,197.31,197.05,197.31,3674.0,188.5824,188.7833,188.5346,188.7833,3674.0
2024-06-17 14:40:00,197.33,197.33,197.18,197.18,6790.0,188.8025,188.8025,188.659,188.659,6790.0
2024-06-17 14:45:00,197.19,197.19,197.04,197.15,12798.0,188.6685,188.6685,188.525,188.6302,12798.0
2024-06-17 14:50:00,197.15,197.21,197.14,197.18,7013.0,188.6302,188.6877,188.6207,188.659,7013.0
2024-06-17 14:55:00,197.18,197.18,197.08,197.13,11105.0,188.659,188.659,188.5633,188.6111,11105.0
2024-06-17 15:00:00,197.14,197.26,197.13,197.21,9624.0,188.6207,188.7355,188.6111,188.6877,9624.0
2024-06-17 15:05:00,197.23,197.23,197.1,197.16,13023.0,188.7068,188.7068,188.5824,188.6398,13023.0
2024-06-17 15:10:00,197.19,197.19,197.02,197.12,20924.0,188.6685,188.6685,188.5059,188.6015,20924.0
2024-06-17 15:15:00,197.15,197.18,196.87,197.05,25084.0,188.6302,188.659,188.3623,188.5346,25084.0
2024-06-17 15:20:00,197.06,197.17,197.05,197.14,10605.0,188.5441,188.6494,188.5346,188.6207,10605.0
2024-06-17 15:25:00,197.15,197.22,197.12,197.22,22805.0,188.6302,188.6972,188.6015,188.6972,22805.0
2024-06-17 15:30:00,197.22,197.31,196.94,196.97,15067.0,188.6972,188.7833,188.4293,188.458,15067.0
2024-06-17 15:35:00,196.92,197.05,196.87,197.0,9753.0,188.4102,188.5346,188.3623,188.4867,9753.0
2024-06-17 15:40:00,197.0,197.16,197.0,197.09,19120.0,188.4867,188.6398,188.4867,188.5728,19120.0
2024-06-17 15:45:00,197.09,197.13,196.97,197.03,23657.0,188.5728,188.6111,188.458,188.5154,23657.0
2024-06-17 15:50:00,197.02,197.16,196.93,197.09,25482.0,188.5059,188.6398,188.4198,188.5728,25482.0
2024-06-17 15:55:00,196.96,197.07,196.52,196.65,80210.0,188.4485,188.5537,188.0275,188.1519,80210.0
2024-06-18 09:30:00,197.79,197.79,196.14,196.55,27943.0,189.2426,189.2426,187.6639,188.0562,27943.0
2024-06-18 09:35:00,196.24,196.24,195.45,195.71,15690.0,187.7596,187.7596,187.0037,187.2525,15690.0
2024-06-18 09:40:00,195.72,196.56,195.62,196.27,4537.0,187.262,188.0657,187.1664,187.7883,4537.0
2024-06-18 09:45:00,196.28,196.38,195.77,195.77,2541.0,187.7978,187.8935,187.3099,187.3099,2541.0
2024-06-18 09:50:00,195.83,195.92,195.6,195.73,5541.0,187.3673,187.4534,187.1472,187.2716,5541.0
2024-06-18 09:55:00,195.69,196.2,195.58,195.59,5988.0,187.2333,187.7213,187.1281,187.1377,5988.0
2024-06-18 10:00:00,195.85,196.24,195.51,195.79,20714.0,187.3864,187.7596,187.0611,187.329,20714.0
2024-06-18 10:05:00,195.95,196.21,195.69,196.21,8148.0,187.4821,187.7309,187.2333,187.7309,8148.0
2024-06-18 10:10:00,196.15,196.15,196.0,196.07,3651.0,187.6735,187.6735,187.5299,187.5969,3651.0
2024-06-18 10:15:00,195.98,196.58,195.98,196.43,2916.0,187.5108,188.0849,187.5108,187.9414,2916.0
2024-06-18 10:20:00,196.55,196.55,196.19,196.24,4362.0,188.0562,188.0562,187.7117,187.7596,4362.0
2024-06-18 10:25:00,196.11,196.15,195.87,195.98,8016.0,187.6352,187.6735,187.4056,187.5108,8016.0
2024-06-18 10:30:00,195.93,196.35,195.86,196.35,5426.0,187.463,187.8648,187.396,187.8648,5426.0
2024-06-18 10:35:00,196.14,196.21,195.95,196.17,4846.0,187.6639,187.7309,187.4821,187.6926,4846.0
2024-06-18 10:40:00,196.17,196.47,196.16,196.47,4447.0,187.6926,187.9796,187.683,187.9796,4447.0
2024-06-18 10:45:00,196.57,196.64,196.44,196.44,7770.0,188.0753,188.1423,187.9509,187.9509,7770.0
2024-06-18 10:50:00,196.5,196.5,195.95,196.12,9804.0,188.0083,188.0083,187.4821,187.6448,9804.0
2024-06-18 10:55:00,196.16,196.24,196.13,196.23,4049.0,187.683,187.7596,187.6543,187.75,4049.0
2024-06-18 11:00:00,196.25,196.25,196.05,196.11,4302.0,187.7691,187.7691,187.5778,187.6352,4302.0
2024-06-18 11:05:00,196.07,196.41,196.07,196.24,7164.0,187.5969,187.9222,187.5969,187.7596,7164.0
2024-06-18 11:10:00,196.3,196.7,196.19,196.7,7140.0,187.817,188.1997,187.7117,188.1997,7140.0
2024-06-18 11:15:00,196.73,196.82,196.53,196.53,2449.0,188.2284,188.3145,188.037,188.037,2449.0
2024-06-18 11:20:00,196.7,196.83,196.6,196.6,3388.0,188.1997,188.3241,188.104,188.104,3388.0
2024-06-18 11:25:00,196.59,196.66,196.59,196.63,1902.0,188.0944,188.1614,188.0944,188.1327,1902.0
2024-06-18 11:30:00,196.58,196.7,196.52,196.7,2905.0,188.0849,188.1997,188.0275,188.1997,2905.0
2024-06-18 11:35:00,196.67,196.69,196.59,196.63,3746.0,188.171,188.1901,188.0944,188.1327,3746.0
2024-06-18 11:40:00,196.63,196.65,196.3,196.39,6221.0,188.1327,188.1519,187.817,187.9031,6221.0
2024-06-18 11:45:00,196.31,196.4,196.24,196.24,4007.0,187.8265,187.9127,187.7596,187.7596,4007.0
2024-06-18 11:50:00,196.32,196.61,196.17,196.59,49965.0,187.8361,188.1136,187.6926,188.0944,49965.0
2024-06-18 11:55:00,196.6,196.97,196.59,196.97,7753.0,188.104,188.458,188.0944,188.458,7753.0
2024-06-18 12:00:00,196.91,197.13,196.85,197.13,2346.0,188.4006,188.6111,188.3432,188.6111,2346.0
2024-06-18 12:05:00,197.1,197.42,197.1,197.34,9553.0,188.5824,188.8886,188.5824,188.812,9553.0
2024-06-18 12:10:00,197.32,197.4,197.05,197.1,16423.0,188.7929,188.8694,188.5346,188.5824,16423.0
2024-06-18 12:15:00,197.1,197.11,196.9,196.91,5131.0,188.5824,188.592,188.3911,188.4006,5131.0
2024-06-18 12:20:00,196.9,197.06,196.87,197.06,6751.0,188.3911,188.5441,188.3623,188.5441,6751.0
2024-06-18 12:25:00,197.0,197.05,196.87,196.94,3433.0,188.4867,188.5346,188.3623,188.4293,3433.0
2024-06-18 12:30:00,196.95,197.0,196.88,197.0,2957.0,188.4389,188.4867,188.3719,188.4867,2957.0
2024-06-18 12:35:00,196.98,197.09,196.94,197.04,7730.0,188.4676,188.5728,188.4293,188.525,7730.0
2024-06-18 12:40:00,197.01,197.23,197.01,197.14,7016.0,188.4963,188.7068,188.4963,188.6207,7016.0
2024-06-18 12:45:00,197.09,197.14,197.05,197.08,2333.0,188.5728,188.6207,188.5346,188.5633,2333.0
2024-06-18 12:50:00,197.02,197.09,196.88,196.88,2370.0,188.5059,188.5728,188.3719,188.3719,2370.0
2024-06-18 12:55:00,196.88,197.04,196.88,196.93,3550.0,188.3719,188.525,188.3719,188.4198,3550.0
2024-06-18 13:00:00,196.9,196.96,196.89,196.92,2303.0,188.3911,188.4485,188.3815,188.4102,2303.0
2024-06-18 13:05:00,196.89,196.99,196.88,196.99,3961.0,188.3815,188.4772,188.3719,188.4772,3961.0
2024-06-18 13:10:00,197.0,197.01,196.92,196.96,5565.0,188.4867,188.4963,188.4102,188.4485,5565.0
2024-06-18 13:15:00,196.94,196.99,196.92,196.93,2279.0,188.4293,188.4772,188.4102,188.4198,2279.0
2024-06-18 13:20:00,196.95,197.0,196.91,196.97,6840.0,188.4389,188.4867,188.4006,188.458,6840.0
2024-06-18 13:25:00,196.98,197.0,196.8,196.81,6085.0,188.4676,188.4867,188.2954,188.3049,6085.0
2024-06-18 13:30:00,196.8,196.8,196.72,196.73,2620.0,188.2954,188.2954,188.2188,188.2284,2620.0
2024-06-18 13:35:00,196.73,196.9,196.73,196.84,7079.0,188.2284,188.3911,188.2284,188.3336,7079.0
2024-06-18 13:40:00,196.81,196.88,196.75,196.8,10962.0,188.3049,188.3719,188.2475,188.2954,10962.0
2024-06-18 13:45:00,196.8,196.92,196.8,196.9,10989.0,188.2954,188.4102,188.2954,188.3911,10989.0
2024-06-18 13:50:00,196.9,196.93,196.81,196.81,2920.0,188.3911,188.4198,188.3049,188.3049,2920.0
2024-06-18 13:55:00,196.76,196.82,196.65,196.74,5429.0,188.2571,188.3145,188.1519,188.238,5429.0
2024-06-18 14:00:00,196.74,196.74,196.64,196.71,3975.0,188.238,188.238,188.1423,188.2093,3975.0
2024-06-18 14:05:00,196.71,196.8,196.65,196.75,8836.0,188.2093,188.2954,188.1519,188.2475,8836.0
2024-06-18 14:10:00,196.75,196.84,196.73,196.78,9797.0,188.2475,188.3336,188.2284,188.2762,9797.0
2024-06-18 14:15:00,196.76,196.77,196.57,196.58,4336.0,188.2571,188.2667,188.0753,188.0849,4336.0
2024-06-18 14:20:00,196.69,196.71,196.43,196.56,66931.0,188.1901,188.2093,187.9414,188.0657,66931.0
2024-06-18 14:25:00,196.56,196.56,196.35,196.45,22893.0,188.0657,188.0657,187.8648,187.9605,22893.0
2024-06-18 14:30:00,196.37,196.46,196.23,196.24,46419.0,187.884,187.9701,187.75,187.7596,46419.0
2024-06-18 14:35:00,196.24,196.28,196.03,196.06,19524.0,187.7596,187.7978,187.5586,187.5874,19524.0
2024-06-18 14:40:00,196.06,196.51,195.9,196.31,28348.0,187.5874,188.0179,187.4343,187.8265,28348.0
2024-06-18 14:45:00,196.28,196.51,196.27,196.38,4584.0,187.7978,188.0179,187.7883,187.8935,4584.0
2024-06-18 14:50:00,196.3,196.45,196.29,196.44,3351.0,187.817,187.9605,187.8074,187.9509,3351.0
2024-06-18 14:55:00,196.44,196.61,196.41,196.52,6434.0,187.9509,188.1136,187.9222,188.0275,6434.0
2024-06-18 15:00:00,196.62,196.62,196.44,196.46,4269.0,188.1232,188.1232,187.9509,187.9701,4269.0
2024-06-18 15:05:00,196.47,196.55,196.35,196.4,5422.0,187.9796,188.0562,187.8648,187.9127,5422.0
2024-06-18 15:10:00,196.46,196.48,196.39,196.48,4794.0,187.9701,187.9892,187.9031,187.9892,4794.0
2024-06-18 15:15:00,196.48,196.61,196.47,196.49,5389.0,187.9892,188.1136,187.9796,187.9988,5389.0
2024-06-18 15:20:00,196.54,196.56,196.47,196.51,7118.0,188.0466,188.0657,187.9796,188.0179,7118.0
2024-06-18 15:25:00,196.48,196.61,196.47,196.56,5328.0,187.9892,188.1136,187.9796,188.0657,5328.0
2024-06-18 15:30:00,196.52,196.65,196.44,196.5,9259.0,188.0275,188.1519,187.9509,188.0083,9259.0
2024-06-18 15:35:00,196.47,196.54,196.41,196.43,6444.0,187.9796,188.0466,187.9222,187.9414,6444.0
2024-06-18 15:40:00,196.39,196.5,190.7,196.41,111718.0,187.9031,188.0083,182.459,187.9222,111718.0
2024-06-18 15:45:00,196.41,196.65,196.4,196.56,22052.0,187.9222,188.1519,187.9127,188.0657,22052.0
2024-06-18 15:50:00,196.47,196.7,196.37,196.66,50089.0,187.9796,188.1997,187.884,188.1614,50089.0
2024-06-18 15:55:00,196.7,196.71,196.41,196.52,161768.0,188.1997,188.2093,187.9222,188.0275,161768.0
2024-06-20 09:30:00,196.87,196.87,196.0,196.37,35761.0,188.3623,188.3623,187.5299,187.884,35761.0
2024-06-20 09:35:00,196.2,196.2,195.41,196.0,17391.0,187.7213,187.7213,186.9654,187.5299,17391.0
2024-06-20 09:40:00,195.85,196.04,195.03,195.16,16603.0,187.3864,187.5682,186.6019,186.7262,16603.0
2024-06-20 09:45:00,195.24,195.53,195.02,195.37,6714.0,186.8028,187.0803,186.5923,186.9272,6714.0
2024-06-20 09:50:00,195.33,195.77,195.14,195.54,8159.0,186.8889,187.3099,186.7071,187.0898,8159.0
2024-06-20 09:55:00,195.5,195.79,195.0,195.64,12568.0,187.0516,187.329,186.5732,187.1855,12568.0
2024-06-20 10:00:00,195.62,196.04,195.62,195.76,7364.0,187.1664,187.5682,187.1664,187.3003,7364.0
2024-06-20 10:05:00,195.84,196.13,195.83,196.01,5412.0,187.3769,187.6543,187.3673,187.5395,5412.0
2024-06-20 10:10:00,195.99,196.24,195.89,196.19,26514.0,187.5204,187.7596,187.4247,187.7117,26514.0
2024-06-20 10:15:00,196.19,196.66,196.09,196.64,7535.0,187.7117,188.1614,187.6161,188.1423,7535.0
2024-06-20 10:20:00,196.71,196.71,196.02,196.02,7408.0,188.2093,188.2093,187.5491,187.5491,7408.0
2024-06-20 10:25:00,196.1,196.55,196.02,196.46,6330.0,187.6256,188.0562,187.5491,187.9701,6330.0
2024-06-20 10:30:00,196.4,196.48,196.28,196.4,7472.0,187.9127,187.9892,187.7978,187.9127,7472.0
2024-06-20 10:35:00,196.43,196.49,196.28,196.34,5982.0,187.9414,187.9988,187.7978,187.8553,5982.0
2024-06-20 10:40:00,196.26,196.31,196.12,196.22,6022.0,187.7787,187.8265,187.6448,187.7404,6022.0
2024-06-20 10:45:00,196.19,196.19,195.87,195.94,4372.0,187.7117,187.7117,187.4056,187.4725,4372.0
2024-06-20 10:50:00,195.91,196.06,195.86,196.03,20798.0,187.4438,187.5874,187.396,187.5586,20798.0
2024-06-20 10:55:00,196.05,196.18,195.95,196.14,27448.0,187.5778,187.7022,187.4821,187.6639,27448.0
2024-06-20 11:00:00,196.22,196.41,196.08,196.39,11683.0,187.7404,187.9222,187.6065,187.9031,11683.0
2024-06-20 11:05:00,196.38,196.55,196.34,196.5,13972.0,187.8935,188.0562,187.8553,188.0083,13972.0
2024-06-20 11:10:00,196.48,196.61,196.36,196.5,16689.0,187.9892,188.1136,187.8744,188.0083,16689.0
2024-06-20 11:15:00,196.5,196.74,196.5,196.6,10880.0,188.0083,188.238,188.0083,188.104,10880.0
2024-06-20 11:20:00,196.58,196.62,196.39,196.5,6600.0,188.0849,188.1232,187.9031,188.0083,6600.0
2024-06-20 11:25:00,196.5,196.67,196.44,196.67,21089.0,188.0083,188.171,187.9509,188.171,21089.0
2024-06-20 11:30:00,196.72,196.82,196.63,196.78,13328.0,188.2188,188.3145,188.1327,188.2762,13328.0
2024-06-20 11:35:00,196.86,197.01,196.86,197.0,14985.0,188.3528,188.4963,188.3528,188.4867,14985.0
2024-06-20 11:40:00,197.02,197.31,197.02,197.21,7270.0,188.5059,188.7833,188.5059,188.6877,7270.0
2024-06-20 11:45:00,197.22,197.29,197.14,197.25,10907.0,188.6972,188.7642,188.6207,188.7259,10907.0
2024-06-20 11:50:00,197.28,197.65,197.14,197.64,10492.0,188.7546,189.1086,188.6207,189.0991,10492.0
2024-06-20 11:55:00,197.63,197.7,197.31,197.47,26673.0,189.0895,189.1565,188.7833,188.9364,26673.0
2024-06-20 12:00:00,197.46,197.87,197.46,197.78,5876.0,188.9269,189.3191,188.9269,189.233,5876.0
2024-06-20 12:05:00,197.74,197.94,197.73,197.83,5240.0,189.1948,189.3861,189.1852,189.2809,5240.0
2024-06-20 12:10:00,197.84,197.89,197.61,197.67,7163.0,189.2904,189.3383,189.0704,189.1278,7163.0
2024-06-20 12:15:00,197.71,197.84,197.67,197.84,7677.0,189.166,189.2904,189.1278,189.2904,7677.0
2024-06-20 12:20:00,197.84,198.01,197.83,197.97,12604.0,189.2904,189.4531,189.2809,189.4148,12604.0
2024-06-20 12:25:00,197.95,198.07,197.91,198.07,4655.0,189.3957,189.5105,189.3574,189.5105,4655.0
2024-06-20 12:30:00,198.03,198.3,197.92,198.28,7510.0,189.4722,189.7306,189.367,189.7114,7510.0
2024-06-20 12:35:00,198.23,198.52,198.15,198.46,10560.0,189.6636,189.941,189.587,189.8836,10560.0
2024-06-20 12:40:00,198.47,198.67,198.45,198.66,9699.0,189.8932,190.0846,189.8741,190.075,9699.0
2024-06-20 12:45:00,198.74,198.89,198.7,198.81,8671.0,190.1515,190.2951,190.1133,190.2185,8671.0
2024-06-20 12:50:00,198.8,198.86,198.67,198.81,8199.0,190.2089,190.2664,190.0846,190.2185,8199.0
2024-06-20 12:55:00,198.78,198.8,198.58,198.58,4308.0,190.1898,190.2089,189.9985,189.9985,4308.0
2024-06-20 13:00:00,198.54,198.55,198.31,198.48,9224.0,189.9602,189.9697,189.7401,189.9028,9224.0
2024-06-20 13:05:00,198.56,198.61,198.37,198.54,8428.0,189.9793,190.0272,189.7975,189.9602,8428.0
2024-06-20 13:10:00,198.49,198.59,198.44,198.58,7270.0,189.9123,190.008,189.8645,189.9985,7270.0
2024-06-20 13:15:00,198.59,198.62,198.5,198.56,5709.0,190.008,190.0367,189.9219,189.9793,5709.0
2024-06-20 13:20:00,198.55,198.58,198.32,198.4,17701.0,189.9697,189.9985,189.7497,189.8262,17701.0
2024-06-20 13:25:00,198.4,198.54,198.38,198.5,7432.0,189.8262,189.9602,189.8071,189.9219,7432.0
2024-06-20 13:30:00,198.5,198.57,198.47,198.5,6648.0,189.9219,189.9889,189.8932,189.9219,6648.0
2024-06-20 13:35:00,198.6,198.68,198.37,198.6,18546.0,190.0176,190.0941,189.7975,190.0176,18546.0
2024-06-20 13:40:00,198.6,198.82,198.56,198.67,6097.0,190.0176,190.2281,189.9793,190.0846,6097.0
2024-06-20 13:45:00,198.66,198.77,198.62,198.63,2587.0,190.075,190.1802,190.0367,190.0463,2587.0
2024-06-20 13:50:00,198.73,198.73,198.59,198.68,4564.0,190.142,190.142,190.008,190.0941,4564.0
2024-06-20 13:55:00,198.68,198.73,198.58,198.64,3818.0,190.0941,190.142,189.9985,190.0559,3818.0
2024-06-20 14:00:00,198.59,198.67,198.56,198.59,3844.0,190.008,190.0846,189.9793,190.008,3844.0
2024-06-20 14:05:00,198.59,198.63,198.29,198.32,4857.0,190.008,190.0463,189.721,189.7497,4857.0
2024-06-20 14:10:00,198.32,198.37,198.22,198.22,3955.0,189.7497,189.7975,189.654,189.654,3955.0
2024-06-20 14:15:00,198.28,198.56,198.23,198.49,7065.0,189.7114,189.9793,189.6636,189.9123,7065.0
2024-06-20 14:20:00,198.48,198.48,198.37,198.45,7377.0,189.9028,189.9028,189.7975,189.8741,7377.0
2024-06-20 14:25:00,198.4,198.47,198.38,198.41,3562.0,189.8262,189.8932,189.8071,189.8358,3562.0
2024-06-20 14:30:00,198.42,198.49,198.38,198.39,6416.0,189.8454,189.9123,189.8071,189.8167,6416.0
2024-06-20 14:35:00,198.39,198.42,198.11,198.15,7029.0,189.8167,189.8454,189.5488,189.587,7029.0
2024-06-20 14:40:00,198.15,198.17,197.99,198.13,5049.0,189.587,189.6062,189.4339,189.5679,5049.0
2024-06-20 14:45:00,198.06,198.39,198.06,198.36,7328.0,189.5009,189.8167,189.5009,189.788,7328.0
2024-06-20 14:50:00,198.36,198.42,198.27,198.38,7298.0,189.788,189.8454,189.7018,189.8071,7298.0
2024-06-20 14:55:00,198.37,198.5,198.32,198.37,18905.0,189.7975,189.9219,189.7497,189.7975,18905.0
2024-06-20 15:00:00,198.4,198.4,198.06,198.14,6168.0,189.8262,189.8262,189.5009,189.5775,6168.0
2024-06-20 15:05:00,198.12,198.21,198.08,198.2,4814.0,189.5583,189.6444,189.5201,189.6349,4814.0
2024-06-20 15:10:00,198.15,198.17,197.98,197.98,8800.0,189.587,189.6062,189.4244,189.4244,8800.0
2024-06-20 15:15:00,198.0,198.18,197.89,198.1,8113.0,189.4435,189.6157,189.3383,189.5392,8113.0
2024-06-20 15:20:00,198.09,198.23,197.98,197.98,8569.0,189.5296,189.6636,189.4244,189.4244,8569.0
2024-06-20 15:25:00,198.02,198.33,197.85,198.27,27016.0,189.4627,189.7593,189.3,189.7018,27016.0
2024-06-20 15:30:00,198.31,198.32,198.06,198.15,12393.0,189.7401,189.7497,189.5009,189.587,12393.0
2024-06-20 15:35:00,198.17,198.21,197.93,198.06,10832.0,189.6062,189.6444,189.3765,189.5009,10832.0
2024-06-20 15:40:00,198.05,198.16,197.88,197.93,9958.0,189.4914,189.5966,189.3287,189.3765,9958.0
2024-06-20 15:45:00,197.88,198.29,197.88,198.18,16118.0,189.3287,189.721,189.3287,189.6157,16118.0
2024-06-20 15:50:00,198.17,198.87,198.05,198.87,36905.0,189.6062,190.2759,189.4914,190.2759,36905.0
2024-06-20 15:55:00,198.85,198.88,198.2,198.49,93240.0,190.2568,190.2855,189.6349,189.9123,93240.0
2024-06-21 09:30:00,196.34,196.75,194.46,194.84,311380.0,187.8553,188.2475,186.0565,186.4201,311380.0
2024-06-21 09:35:00,194.62,196.11,194.57,194.71,31243.0,186.2096,187.6352,186.1617,186.2957,31243.0
2024-06-21 09:40:00,194.63,194.97,194.26,194.4,43845.0,186.2191,186.5445,185.8651,185.9991,43845.0
2024-06-21 09:45:00,194.3,195.23,194.1,195.05,38117.0,185.9034,186.7932,185.7121,186.621,38117.0
2024-06-21 09:50:00,195.06,195.13,194.56,194.86,24151.0,186.6306,186.6975,186.1522,186.4392,24151.0
2024-06-21 09:55:00,194.81,195.11,194.8,194.95,30000.0,186.3914,186.6784,186.3818,186.5253,30000.0
2024-06-21 10:00:00,194.95,195.03,194.8,194.93,21398.0,186.5253,186.6019,186.3818,186.5062,21398.0
2024-06-21 10:05:00,194.92,195.34,194.86,195.25,32734.0,186.4966,186.8985,186.4392,186.8124,32734.0
2024-06-21 10:10:00,195.32,196.01,195.25,195.92,29654.0,186.8793,187.5395,186.8124,187.4534,29654.0
2024-06-21 10:15:00,195.89,195.95,195.71,195.79,9500.0,187.4247,187.4821,187.2525,187.329,9500.0
2024-06-21 10:20:00,195.84,195.91,195.71,195.81,20783.0,187.3769,187.4438,187.2525,187.3482,20783.0
2024-06-21 10:25:00,195.81,195.81,195.2,195.4,16253.0,187.3482,187.3482,186.7645,186.9559,16253.0
2024-06-21 10:30:00,195.45,195.52,195.23,195.33,11244.0,187.0037,187.0707,186.7932,186.8889,11244.0
2024-06-21 10:35:00,195.3,195.37,194.99,195.05,15909.0,186.8602,186.9272,186.5636,186.621,15909.0
2024-06-21 10:40:00,195.01,195.09,194.89,195.03,12891.0,186.5827,186.6593,186.4679,186.6019,12891.0
2024-06-21 10:45:00,195.06,195.17,194.82,194.91,19398.0,186.6306,186.7358,186.4009,186.487,19398.0
2024-06-21 10:50:00,194.97,195.06,194.73,194.73,12332.0,186.5445,186.6306,186.3148,186.3148,12332.0
2024-06-21 10:55:00,194.82,194.94,194.74,194.74,7846.0,186.4009,186.5158,186.3244,186.3244,7846.0
2024-06-21 11:00:00,194.74,194.8,194.64,194.69,6568.0,186.3244,186.3818,186.2287,186.2766,6568.0
2024-06-21 11:05:00,194.72,194.83,194.69,194.75,15176.0,186.3053,186.4105,186.2766,186.334,15176.0
2024-06-21 11:10:00,194.75,194.8,194.58,194.8,9477.0,186.334,186.3818,186.1713,186.3818,9477.0
2024-06-21 11:15:00,194.75,194.92,194.58,194.85,15600.0,186.334,186.4966,186.1713,186.4296,15600.0
2024-06-21 11:20:00,194.8,194.8,194.61,194.61,3763.0,186.3818,186.3818,186.2,186.2,3763.0
2024-06-21 11:25:00,194.61,194.69,194.44,194.51,11239.0,186.2,186.2766,186.0374,186.1043,11239.0
2024-06-21 11:30:00,194.46,194.57,194.4,194.4,14017.0,186.0565,186.1617,185.9991,185.9991,14017.0
2024-06-21 11:35:00,194.4,194.55,194.39,194.43,26701.0,185.9991,186.1426,185.9895,186.0278,26701.0
2024-06-21 11:40:00,194.48,194.54,194.34,194.38,11899.0,186.0756,186.133,185.9417,185.98,11899.0
2024-06-21 11:45:00,194.38,194.5,194.28,194.44,5257.0,185.98,186.0948,185.8843,186.0374,5257.0
2024-06-21 11:50:00,194.47,194.65,194.47,194.55,3413.0,186.0661,186.2383,186.0661,186.1426,3413.0
2024-06-21 11:55:00,194.55,194.72,194.4,194.4,16582.0,186.1426,186.3053,185.9991,185.9991,16582.0
2024-06-21 12:00:00,194.46,194.5,194.36,194.48,2900.0,186.0565,186.0948,185.9608,186.0756,2900.0
2024-06-21 12:05:00,194.48,194.69,194.35,194.64,7256.0,186.0756,186.2766,185.9512,186.2287,7256.0
2024-06-21 12:10:00,194.61,194.65,194.51,194.51,5650.0,186.2,186.2383,186.1043,186.1043,5650.0
2024-06-21 12:15:00,194.48,194.55,194.4,194.49,4063.0,186.0756,186.1426,185.9991,186.0852,4063.0
2024-06-21 12:20:00,194.49,194.54,194.41,194.45,5337.0,186.0852,186.133,186.0087,186.0469,5337.0
2024-06-21 12:25:00,194.5,194.52,194.44,194.51,3734.0,186.0948,186.1139,186.0374,186.1043,3734.0
2024-06-21 12:30:00,194.51,194.57,194.43,194.43,3354.0,186.1043,186.1617,186.0278,186.0278,3354.0
2024-06-21 12:35:00,194.48,194.82,194.48,194.81,4587.0,186.0756,186.4009,186.0756,186.3914,4587.0
2024-06-21 12:40:00,194.78,195.08,194.78,195.08,3792.0,186.3627,186.6497,186.3627,186.6497,3792.0
2024-06-21 12:45:00,195.05,195.06,194.92,194.98,6597.0,186.621,186.6306,186.4966,186.554,6597.0
2024-06-21 12:50:00,194.95,195.01,194.83,195.0,3794.0,186.5253,186.5827,186.4105,186.5732,3794.0
2024-06-21 12:55:00,195.0,195.05,194.95,195.04,12001.0,186.5732,186.621,186.5253,186.6114,12001.0
2024-06-21 13:00:00,195.04,195.04,194.93,195.04,4173.0,186.6114,186.6114,186.5062,186.6114,4173.0
2024-06-21 13:05:00,195.0,195.04,194.93,194.95,6669.0,186.5732,186.6114,186.5062,186.5253,6669.0
2024-06-21 13:10:00,194.94,195.03,194.92,194.99,4004.0,186.5158,186.6019,186.4966,186.5636,4004.0
2024-06-21 13:15:00,194.99,195.02,194.97,194.99,2018.0,186.5636,186.5923,186.5445,186.5636,2018.0
2024-06-21 13:20:00,194.96,195.02,194.91,195.01,4488.0,186.5349,186.5923,186.487,186.5827,4488.0
2024-06-21 13:25:00,195.02,195.02,194.95,194.95,6580.0,186.5923,186.5923,186.5253,186.5253,6580.0
2024-06-21 13:30:00,194.95,194.97,194.88,194.91,4841.0,186.5253,186.5445,186.4583,186.487,4841.0
2024-06-21 13:35:00,194.9,194.94,194.81,194.84,7623.0,186.4775,186.5158,186.3914,186.4201,7623.0
2024-06-21 13:40:00,194.86,194.95,194.7,194.71,4226.0,186.4392,186.5253,186.2861,186.2957,4226.0
2024-06-21 13:45:00,194.71,194.76,194.58,194.63,3484.0,186.2957,186.3435,186.1713,186.2191,3484.0
2024-06-21 13:50:00,194.63,194.86,194.62,194.8,3097.0,186.2191,186.4392,186.2096,186.3818,3097.0
2024-06-21 13:55:00,194.82,194.9,194.82,194.89,2056.0,186.4009,186.4775,186.4009,186.4679,2056.0
2024-06-21 14:00:00,194.86,194.94,194.78,194.91,26611.0,186.4392,186.5158,186.3627,186.487,26611.0
2024-06-21 14:05:00,194.88,194.95,194.86,194.9,26533.0,186.4583,186.5253,186.4392,186.4775,26533.0
2024-06-21 14:10:00,194.91,195.07,194.9,194.93,14830.0,186.487,186.6401,186.4775,186.5062,14830.0
2024-06-21 14:15:00,194.9,195.11,194.86,194.98,9087.0,186.4775,186.6784,186.4392,186.554,9087.0
2024-06-21 14:20:00,195.04,195.04,194.94,194.96,7283.0,186.6114,186.6114,186.5158,186.5349,7283.0
2024-06-21 14:25:00,194.98,195.02,194.91,194.93,6137.0,186.554,186.5923,186.487,186.5062,6137.0
2024-06-21 14:30:00,194.92,194.92,194.65,194.72,8448.0,186.4966,186.4966,186.2383,186.3053,8448.0
2024-06-21 14:35:00,194.72,194.8,194.7,194.72,12780.0,186.3053,186.3818,186.2861,186.3053,12780.0
2024-06-21 14:40:00,194.72,194.79,194.61,194.64,10039.0,186.3053,186.3722,186.2,186.2287,10039.0
2024-06-21 14:45:00,194.62,194.63,194.39,194.42,14272.0,186.2096,186.2191,185.9895,186.0182,14272.0
2024-06-21 14:50:00,194.44,194.6,194.42,194.52,16634.0,186.0374,186.1904,186.0182,186.1139,16634.0
2024-06-21 14:55:00,194.49,194.67,194.49,194.67,16548.0,186.0852,186.2574,186.0852,186.2574,16548.0
2024-06-21 15:00:00,194.63,194.95,194.62,194.92,11230.0,186.2191,186.5253,186.2096,186.4966,11230.0
2024-06-21 15:05:00,194.87,194.92,194.64,194.8,14618.0,186.4488,186.4966,186.2287,186.3818,14618.0
2024-06-21 15:10:00,194.8,194.8,194.56,194.56,10078.0,186.3818,186.3818,186.1522,186.1522,10078.0
2024-06-21 15:15:00,194.58,194.6,194.41,194.41,9998.0,186.1713,186.1904,186.0087,186.0087,9998.0
2024-06-21 15:20:00,194.4,194.59,194.4,194.46,11348.0,185.9991,186.1809,185.9991,186.0565,11348.0
2024-06-21 15:25:00,194.43,194.44,194.29,194.32,13406.0,186.0278,186.0374,185.8938,185.9225,13406.0
2024-06-21 15:30:00,194.29,194.36,194.19,194.25,14342.0,185.8938,185.9608,185.7982,185.8556,14342.0
2024-06-21 15:35:00,194.26,194.31,194.19,194.21,16204.0,185.8651,185.913,185.7982,185.8173,16204.0
2024-06-21 15:40:00,194.2,194.24,194.01,194.01,33764.0,185.8077,185.846,185.6259,185.6259,33764.0
2024-06-21 15:45:00,194.03,194.29,193.96,194.23,42304.0,185.6451,185.8938,185.5781,185.8364,42304.0
2024-06-21 15:50:00,194.09,194.63,193.96,194.3,91769.0,185.7025,186.2191,185.5781,185.9034,91769.0
2024-06-21 15:55:00,194.44,195.22,194.15,194.54,600871.0,186.0374,186.7837,185.7599,186.133,600871.0
2024-06-24 09:30:00,195.62,195.98,194.93,195.15,17691.0,187.1664,187.5108,186.5062,186.7167,17691.0
2024-06-24 09:35:00,195.15,196.05,194.91,195.89,10872.0,186.7167,187.5778,186.487,187.4247,10872.0
2024-06-24 09:40:00,196.11,196.33,195.85,195.89,8468.0,187.6352,187.8457,187.3864,187.4247,8468.0
2024-06-24 09:45:00,195.96,196.34,195.89,196.15,4649.0,187.4917,187.8553,187.4247,187.6735,4649.0
2024-06-24 09:50:00,196.15,196.3,195.89,195.91,89055.0,187.6735,187.817,187.4247,187.4438,89055.0
2024-06-24 09:55:00,195.91,196.3,195.76,195.86,10766.0,187.4438,187.817,187.3003,187.396,10766.0
2024-06-24 10:00:00,195.78,196.26,195.71,196.09,16945.0,187.3195,187.7787,187.2525,187.6161,16945.0
2024-06-24 10:05:00,196.06,196.61,195.95,196.52,7951.0,187.5874,188.1136,187.4821,188.0275,7951.0
2024-06-24 10:10:00,196.58,196.67,196.32,196.41,9602.0,188.0849,188.171,187.8361,187.9222,9602.0
2024-06-24 10:15:00,196.48,196.48,196.15,196.3,6751.0,187.9892,187.9892,187.6735,187.817,6751.0
2024-06-24 10:20:00,196.3,196.49,196.3,196.41,6927.0,187.817,187.9988,187.817,187.9222,6927.0
2024-06-24 10:25:00,196.41,196.58,196.25,196.58,10720.0,187.9222,188.0849,187.7691,188.0849,10720.0
2024-06-24 10:30:00,196.59,196.83,196.55,196.77,11601.0,188.0944,188.3241,188.0562,188.2667,11601.0
2024-06-24 10:35:00,196.81,196.81,196.43,196.51,8600.0,188.3049,188.3049,187.9414,188.0179,8600.0
2024-06-24 10:40:00,196.52,197.23,196.52,197.18,14308.0,188.0275,188.7068,188.0275,188.659,14308.0
2024-06-24 10:45:00,197.14,197.43,197.05,197.3,7136.0,188.6207,188.8981,188.5346,188.7738,7136.0
2024-06-24 10:50:00,197.22,197.23,196.79,196.96,6554.0,188.6972,188.7068,188.2858,188.4485,6554.0
2024-06-24 10:55:00,196.91,197.02,196.78,196.8,3699.0,188.4006,188.5059,188.2762,188.2954,3699.0
2024-06-24 11:00:00,196.76,196.76,196.54,196.61,3706.0,188.2571,188.2571,188.0466,188.1136,3706.0
2024-06-24 11:05:00,196.65,196.73,196.53,196.54,12125.0,188.1519,188.2284,188.037,188.0466,12125.0
2024-06-24 11:10:00,196.54,196.54,196.41,196.48,8750.0,188.0466,188.0466,187.9222,187.9892,8750.0
2024-06-24 11:15:00,196.49,196.54,196.36,196.49,6402.0,187.9988,188.0466,187.8744,187.9988,6402.0
2024-06-24 11:20:00,196.54,196.56,196.45,196.56,5037.0,188.0466,188.0657,187.9605,188.0657,5037.0
2024-06-24 11:25:00,196.46,196.57,196.39,196.41,4773.0,187.9701,188.0753,187.9031,187.9222,4773.0
2024-06-24 11:30:00,196.46,196.5,196.34,196.36,6000.0,187.9701,188.0083,187.8553,187.8744,6000.0
2024-06-24 11:35:00,196.36,196.4,196.25,196.34,8409.0,187.8744,187.9127,187.7691,187.8553,8409.0
2024-06-24 11:40:00,196.38,196.46,196.34,196.36,3200.0,187.8935,187.9701,187.8553,187.8744,3200.0
2024-06-24 11:45:00,196.38,196.54,196.38,196.52,9252.0,187.8935,188.0466,187.8935,188.0275,9252.0
2024-06-24 11:50:00,196.54,196.54,196.36,196.38,5626.0,188.0466,188.0466,187.8744,187.8935,5626.0
2024-06-24 11:55:00,196.38,196.42,196.17,196.19,29420.0,187.8935,187.9318,187.6926,187.7117,29420.0
2024-06-24 12:00:00,196.17,196.29,196.16,196.28,6765.0,187.6926,187.8074,187.683,187.7978,6765.0
2024-06-24 12:05:00,196.23,196.49,196.22,196.49,20280.0,187.75,187.9988,187.7404,187.9988,20280.0
2024-06-24 12:10:00,196.48,196.59,196.45,196.51,6383.0,187.9892,188.0944,187.9605,188.0179,6383.0
2024-06-24 12:15:00,196.5,196.55,196.46,196.55,6446.0,188.0083,188.0562,187.9701,188.0562,6446.0
2024-06-24 12:20:00,196.51,196.51,196.27,196.35,17844.0,188.0179,188.0179,187.7883,187.8648,17844.0
2024-06-24 12:25:00,196.38,196.43,196.31,196.34,16248.0,187.8935,187.9414,187.8265,187.8553,16248.0
2024-06-24 12:30:00,196.33,196.33,196.22,196.26,9558.0,187.8457,187.8457,187.7404,187.7787,9558.0
2024-06-24 12:35:00,196.21,196.34,196.18,196.32,7128.0,187.7309,187.8553,187.7022,187.8361,7128.0
2024-06-24 12:40:00,196.34,196.56,196.34,196.49,4773.0,187.8553,188.0657,187.8553,187.9988,4773.0
2024-06-24 12:45:00,196.44,196.44,196.3,196.31,10499.0,187.9509,187.9509,187.817,187.8265,10499.0
2024-06-24 12:50:00,196.29,196.45,196.29,196.43,3836.0,187.8074,187.9605,187.8074,187.9414,3836.0
2024-06-24 12:55:00,196.44,196.61,196.44,196.55,1850.0,187.9509,188.1136,187.9509,188.0562,1850.0
2024-06-24 13:00:00,196.58,196.6,196.43,196.43,2431.0,188.0849,188.104,187.9414,187.9414,2431.0
2024-06-24 13:05:00,196.43,196.43,196.13,196.15,14488.0,187.9414,187.9414,187.6543,187.6735,14488.0
2024-06-24 13:10:00,196.15,196.26,196.15,196.15,2459.0,187.6735,187.7787,187.6735,187.6735,2459.0
2024-06-24 13:15:00,196.17,196.2,195.98,196.02,5125.0,187.6926,187.7213,187.5108,187.5491,5125.0
2024-06-24 13:20:00,196.08,196.1,196.01,196.03,2158.0,187.6065,187.6256,187.5395,187.5586,2158.0
2024-06-24 13:25:00,196.04,196.2,195.96,196.09,7752.0,187.5682,187.7213,187.4917,187.6161,7752.0
2024-06-24 13:30:00,196.09,196.09,195.96,195.96,7807.0,187.6161,187.6161,187.4917,187.4917,7807.0
2024-06-24 13:35:00,195.98,196.03,195.85,195.92,6842.0,187.5108,187.5586,187.3864,187.4534,6842.0
2024-06-24 13:40:00,195.97,196.0,195.92,195.99,1450.0,187.5012,187.5299,187.4534,187.5204,1450.0
2024-06-24 13:45:00,195.94,195.94,195.83,195.83,3520.0,187.4725,187.4725,187.3673,187.3673,3520.0
2024-06-24 13:50:00,195.84,195.84,195.71,195.72,3970.0,187.3769,187.3769,187.2525,187.262,3970.0
2024-06-24 13:55:00,195.76,195.81,195.71,195.72,5009.0,187.3003,187.3482,187.2525,187.262,5009.0
2024-06-24 14:00:00,195.7,195.86,195.63,195.83,7546.0,187.2429,187.396,187.1759,187.3673,7546.0
2024-06-24 14:05:00,195.88,195.94,195.77,195.88,9435.0,187.4151,187.4725,187.3099,187.4151,9435.0
2024-06-24 14:10:00,195.89,196.03,195.85,195.88,4163.0,187.4247,187.5586,187.3864,187.4151,4163.0
2024-06-24 14:15:00,195.85,195.9,195.82,195.88,4507.0,187.3864,187.4343,187.3577,187.4151,4507.0
2024-06-24 14:20:00,195.86,195.98,195.86,195.91,2725.0,187.396,187.5108,187.396,187.4438,2725.0
2024-06-24 14:25:00,195.92,195.94,195.83,195.92,4927.0,187.4534,187.4725,187.3673,187.4534,4927.0
2024-06-24 14:30:00,195.92,195.99,195.76,195.78,5335.0,187.4534,187.5204,187.3003,187.3195,5335.0
2024-06-24 14:35:00,195.82,195.87,195.72,195.72,2295.0,187.3577,187.4056,187.262,187.262,2295.0
2024-06-24 14:40:00,195.71,195.81,195.58,195.58,5265.0,187.2525,187.3482,187.1281,187.1281,5265.0
2024-06-24 14:45:00,195.58,195.67,195.5,195.5,4793.0,187.1281,187.2142,187.0516,187.0516,4793.0
2024-06-24 14:50:00,195.52,195.59,195.51,195.56,5006.0,187.0707,187.1377,187.0611,187.109,5006.0
2024-06-24 14:55:00,195.59,195.73,195.44,195.44,9265.0,187.1377,187.2716,186.9941,186.9941,9265.0
2024-06-24 15:00:00,195.5,195.6,195.36,195.37,2901.0,187.0516,187.1472,186.9176,186.9272,2901.0
2024-06-24 15:05:00,195.39,195.49,195.37,195.49,2817.0,186.9463,187.042,186.9272,187.042,2817.0
2024-06-24 15:10:00,195.57,195.57,195.44,195.46,4331.0,187.1185,187.1185,186.9941,187.0133,4331.0
2024-06-24 15:15:00,195.43,195.44,195.29,195.29,6757.0,186.9846,186.9941,186.8506,186.8506,6757.0
2024-06-24 15:20:00,195.27,195.29,195.14,195.19,8110.0,186.8315,186.8506,186.7071,186.7549,8110.0
2024-06-24 15:25:00,195.16,195.23,195.09,195.09,11377.0,186.7262,186.7932,186.6593,186.6593,11377.0
2024-06-24 15:30:00,195.13,195.25,195.1,195.15,9769.0,186.6975,186.8124,186.6688,186.7167,9769.0
2024-06-24 15:35:00,195.09,195.21,195.07,195.17,7275.0,186.6593,186.7741,186.6401,186.7358,7275.0
2024-06-24 15:40:00,195.19,195.22,195.11,195.2,8306.0,186.7549,186.7837,186.6784,186.7645,8306.0
2024-06-24 15:45:00,195.19,195.29,195.17,195.23,13618.0,186.7549,186.8506,186.7358,186.7932,13618.0
2024-06-24 15:50:00,195.2,195.33,195.15,195.16,26695.0,186.7645,186.8889,186.7167,186.7262,26695.0
2024-06-24 15:55:00,195.08,195.14,194.96,195.02,131548.0,186.6497,186.7071,186.5349,186.5923,131548.0
2024-06-25 09:30:00,195.08,195.54,194.32,195.08,59918.0,186.6497,187.0898,185.9225,186.6497,59918.0
2024-06-25 09:35:00,195.22,196.09,195.08,195.26,17427.0,186.7837,187.6161,186.6497,186.8219,17427.0
2024-06-25 09:40:00,195.24,195.46,195.16,195.16,3517.0,186.8028,187.0133,186.7262,186.7262,3517.0
2024-06-25 09:45:00,195.02,195.06,194.86,194.86,4872.0,186.5923,186.6306,186.4392,186.4392,4872.0
2024-06-25 09:50:00,194.9,194.96,194.47,194.47,4316.0,186.4775,186.5349,186.0661,186.0661,4316.0
2024-06-25 09:55:00,194.4,195.71,194.31,194.53,18011.0,185.9991,187.2525,185.913,186.1235,18011.0
2024-06-25 10:00:00,194.53,194.77,194.0,194.23,18524.0,186.1235,186.3531,185.6164,185.8364,18524.0
2024-06-25 10:05:00,194.23,194.23,193.81,193.96,8896.0,185.8364,185.8364,185.4346,185.5781,8896.0
2024-06-25 10:10:00,193.94,194.05,193.85,193.88,3369.0,185.559,185.6642,185.4729,185.5016,3369.0
2024-06-25 10:15:00,193.82,194.23,193.82,194.19,20602.0,185.4442,185.8364,185.4442,185.7982,20602.0
2024-06-25 10:20:00,194.15,194.23,193.96,194.17,20146.0,185.7599,185.8364,185.5781,185.779,20146.0
2024-06-25 10:25:00,194.15,194.27,193.86,193.88,20862.0,185.7599,185.8747,185.4824,185.5016,20862.0
2024-06-25 10:30:00,193.94,194.13,193.92,194.09,12517.0,185.559,185.7408,185.5398,185.7025,12517.0
2024-06-25 10:35:00,194.11,194.34,194.08,194.24,17960.0,185.7216,185.9417,185.6929,185.846,17960.0
2024-06-25 10:40:00,194.21,194.31,194.1,194.14,6001.0,185.8173,185.913,185.7121,185.7503,6001.0
2024-06-25 10:45:00,194.15,194.23,193.77,193.82,10540.0,185.7599,185.8364,185.3963,185.4442,10540.0
2024-06-25 10:50:00,193.92,194.07,193.9,193.99,12883.0,185.5398,185.6833,185.5207,185.6068,12883.0
2024-06-25 10:55:00,193.9,194.04,193.86,193.98,17107.0,185.5207,185.6546,185.4824,185.5972,17107.0
2024-06-25 11:00:00,193.98,194.02,193.66,193.91,11601.0,185.5972,185.6355,185.2911,185.5303,11601.0
2024-06-25 11:05:00,193.9,193.96,193.82,193.93,6868.0,185.5207,185.5781,185.4442,185.5494,6868.0
2024-06-25 11:10:00,193.92,194.05,193.9,193.94,5568.0,185.5398,185.6642,185.5207,185.559,5568.0
2024-06-25 11:15:00,193.93,194.02,193.84,194.02,5049.0,185.5494,185.6355,185.4633,185.6355,5049.0
2024-06-25 11:20:00,193.98,194.06,193.95,193.99,9475.0,185.5972,185.6738,185.5685,185.6068,9475.0
2024-06-25 11:25:00,193.99,194.07,193.96,193.99,6878.0,185.6068,185.6833,185.5781,185.6068,6878.0
2024-06-25 11:30:00,193.99,194.2,193.98,194.16,8964.0,185.6068,185.8077,185.5972,185.7695,8964.0
2024-06-25 11:35:00,194.15,194.22,194.06,194.09,5584.0,185.7599,185.8269,185.6738,185.7025,5584.0
2024-06-25 11:40:00,194.05,194.15,194.0,194.15,3600.0,185.6642,185.7599,185.6164,185.7599,3600.0
2024-06-25 11:45:00,194.14,194.15,194.07,194.09,1386.0,185.7503,185.7599,185.6833,185.7025,1386.0
2024-06-25 11:50:00,194.03,194.07,193.97,194.03,6426.0,185.6451,185.6833,185.5877,185.6451,6426.0
2024-06-25 11:55:00,193.98,194.02,193.92,194.02,3241.0,185.5972,185.6355,185.5398,185.6355,3241.0
2024-06-25 12:00:00,193.92,193.96,193.86,193.86,4200.0,185.5398,185.5781,185.4824,185.4824,4200.0
2024-06-25 12:05:00,193.85,193.93,193.72,193.79,7263.0,185.4729,185.5494,185.3485,185.4154,7263.0
2024-06-25 12:10:00,193.75,193.93,193.75,193.93,7535.0,185.3772,185.5494,185.3772,185.5494,7535.0
2024-06-25 12:15:00,193.91,193.91,193.75,193.76,6894.0,185.5303,185.5303,185.3772,185.3867,6894.0
2024-06-25 12:20:00,193.78,193.87,193.76,193.84,7333.0,185.4059,185.492,185.3867,185.4633,7333.0
2024-06-25 12:25:00,193.85,194.17,193.83,194.0,35189.0,185.4729,185.779,185.4537,185.6164,35189.0
2024-06-25 12:30:00,193.95,193.95,193.73,193.75,7741.0,185.5685,185.5685,185.358,185.3772,7741.0
2024-06-25 12:35:00,193.75,193.91,193.72,193.87,5106.0,185.3772,185.5303,185.3485,185.492,5106.0
2024-06-25 12:40:00,193.91,194.13,193.9,193.96,35433.0,185.5303,185.7408,185.5207,185.5781,35433.0
2024-06-25 12:45:00,193.91,193.97,193.76,193.94,13653.0,185.5303,185.5877,185.3867,185.559,13653.0
2024-06-25 12:50:00,193.94,194.12,193.87,194.12,21235.0,185.559,185.7312,185.492,185.7312,21235.0
2024-06-25 12:55:00,194.08,194.42,194.03,194.37,12726.0,185.6929,186.0182,185.6451,185.9704,12726.0
2024-06-25 13:00:00,194.32,194.38,194.29,194.37,3413.0,185.9225,185.98,185.8938,185.9704,3413.0
2024-06-25 13:05:00,194.3,194.38,194.14,194.19,21895.0,185.9034,185.98,185.7503,185.7982,21895.0
2024-06-25 13:10:00,194.23,194.45,194.22,194.41,7271.0,185.8364,186.0469,185.8269,186.0087,7271.0
2024-06-25 13:15:00,194.41,194.46,194.34,194.38,4906.0,186.0087,186.0565,185.9417,185.98,4906.0
2024-06-25 13:20:00,194.38,194.38,194.32,194.32,600.0,185.98,185.98,185.9225,185.9225,600.0
2024-06-25 13:25:00,194.31,194.38,194.26,194.26,6043.0,185.913,185.98,185.8651,185.8651,6043.0
2024-06-25 13:30:00,194.3,194.36,194.27,194.34,2280.0,185.9034,185.9608,185.8747,185.9417,2280.0
2024-06-25 13:35:00,194.33,194.33,194.16,194.17,8356.0,185.9321,185.9321,185.7695,185.779,8356.0
2024-06-25 13:40:00,194.19,194.2,193.99,194.12,11947.0,185.7982,185.8077,185.6068,185.7312,11947.0
2024-06-25 13:45:00,194.12,194.14,194.01,194.04,8540.0,185.7312,185.7503,185.6259,185.6546,8540.0
2024-06-25 13:50:00,194.01,194.04,193.95,193.99,17123.0,185.6259,185.6546,185.5685,185.6068,17123.0
2024-06-25 13:55:00,194.05,194.15,194.02,194.12,4910.0,185.6642,185.7599,185.6355,185.7312,4910.0
2024-06-25 14:00:00,194.12,194.2,194.08,194.1,6853.0,185.7312,185.8077,185.6929,185.7121,6853.0
2024-06-25 14:05:00,194.06,194.12,194.05,194.12,6555.0,185.6738,185.7312,185.6642,185.7312,6555.0
2024-06-25 14:10:00,194.16,194.23,194.09,194.18,4884.0,185.7695,185.8364,185.7025,185.7886,4884.0
2024-06-25 14:15:00,194.11,194.2,194.11,194.18,2224.0,185.7216,185.8077,185.7216,185.7886,2224.0
2024-06-25 14:20:00,194.15,194.2,194.14,194.18,4211.0,185.7599,185.8077,185.7503,185.7886,4211.0
2024-06-25 14:25:00,194.21,194.25,194.17,194.24,5869.0,185.8173,185.8556,185.779,185.846,5869.0
2024-06-25 14:30:00,194.24,194.27,194.19,194.27,5471.0,185.846,185.8747,185.7982,185.8747,5471.0
2024-06-25 14:35:00,194.25,194.36,194.21,194.35,3710.0,185.8556,185.9608,185.8173,185.9512,3710.0
2024-06-25 14:40:00,194.34,194.38,194.29,194.33,6014.0,185.9417,185.98,185.8938,185.9321,6014.0
2024-06-25 14:45:00,194.34,194.34,194.21,194.28,7634.0,185.9417,185.9417,185.8173,185.8843,7634.0
2024-06-25 14:50:00,194.29,194.36,194.27,194.36,7705.0,185.8938,185.9608,185.8747,185.9608,7705.0
2024-06-25 14:55:00,194.33,194.38,194.31,194.38,5392.0,185.9321,185.98,185.913,185.98,5392.0
2024-06-25 15:00:00,194.38,194.41,194.33,194.38,4564.0,185.98,186.0087,185.9321,185.98,4564.0
2024-06-25 15:05:00,194.38,194.39,194.22,194.26,10190.0,185.98,185.9895,185.8269,185.8651,10190.0
2024-06-25 15:10:00,194.26,194.3,194.2,194.27,6425.0,185.8651,185.9034,185.8077,185.8747,6425.0
2024-06-25 15:15:00,194.23,194.29,194.22,194.22,7265.0,185.8364,185.8938,185.8269,185.8269,7265.0
2024-06-25 15:20:00,194.23,194.26,194.15,194.24,10890.0,185.8364,185.8651,185.7599,185.846,10890.0
2024-06-25 15:25:00,194.22,194.29,194.2,194.23,6759.0,185.8269,185.8938,185.8077,185.8364,6759.0
2024-06-25 15:30:00,194.2,194.26,194.11,194.24,11193.0,185.8077,185.8651,185.7216,185.846,11193.0
2024-06-25 15:35:00,194.21,194.23,194.19,194.22,7806.0,185.8173,185.8364,185.7982,185.8269,7806.0
2024-06-25 15:40:00,194.24,194.24,194.03,194.13,16484.0,185.846,185.846,185.6451,185.7408,16484.0
2024-06-25 15:45:00,194.17,194.17,194.05,194.14,13483.0,185.779,185.779,185.6642,185.7503,13483.0
2024-06-25 15:50:00,194.11,194.35,194.02,194.15,48684.0,185.7216,185.9512,185.6355,185.7599,48684.0
2024-06-25 15:55:00,194.06,194.18,193.9,194.1,111489.0,185.6738,185.7886,185.5207,185.7121,111489.0
2024-06-26 09:30:00,193.0,193.01,192.1,192.9,30596.0,184.6596,184.6692,183.7985,184.5639,30596.0
2024-06-26 09:35:00,193.05,193.44,192.62,192.79,5663.0,184.7074,185.0806,184.296,184.4587,5663.0
2024-06-26 09:40:00,192.7,193.02,192.5,192.76,41975.0,184.3726,184.6787,184.1812,184.43,41975.0
2024-06-26 09:45:00,192.77,193.25,192.75,192.87,16355.0,184.4395,184.8988,184.4204,184.5352,16355.0
2024-06-26 09:50:00,192.95,193.2,192.75,193.06,22084.0,184.6117,184.8509,184.4204,184.717,22084.0
2024-06-26 09:55:00,193.05,193.2,192.92,192.98,29774.0,184.7074,184.8509,184.583,184.6405,29774.0
2024-06-26 10:00:00,192.98,193.2,192.89,192.99,55323.0,184.6405,184.8509,184.5543,184.65,55323.0
2024-06-26 10:05:00,192.98,193.18,192.84,193.12,64470.0,184.6405,184.8318,184.5065,184.7744,64470.0
2024-06-26 10:10:00,193.08,193.33,193.06,193.33,75081.0,184.7361,184.9753,184.717,184.9753,75081.0
2024-06-26 10:15:00,193.32,193.87,193.32,193.79,11578.0,184.9658,185.492,184.9658,185.4154,11578.0
2024-06-26 10:20:00,193.82,193.9,193.68,193.68,5869.0,185.4442,185.5207,185.3102,185.3102,5869.0
2024-06-26 10:25:00,193.72,193.72,193.19,193.22,6077.0,185.3485,185.3485,184.8414,184.8701,6077.0
2024-06-26 10:30:00,193.2,193.67,193.07,193.55,36178.0,184.8509,185.3006,184.7266,185.1858,36178.0
2024-06-26 10:35:00,193.49,193.83,193.29,193.69,111961.0,185.1284,185.4537,184.9371,185.3198,111961.0
2024-06-26 10:40:00,193.78,193.92,193.66,193.76,6352.0,185.4059,185.5398,185.2911,185.3867,6352.0
2024-06-26 10:45:00,193.78,194.32,193.72,194.21,78571.0,185.4059,185.9225,185.3485,185.8173,78571.0
2024-06-26 10:50:00,194.28,194.35,194.02,194.31,11239.0,185.8843,185.9512,185.6355,185.913,11239.0
2024-06-26 10:55:00,194.27,194.33,193.9,193.91,5354.0,185.8747,185.9321,185.5207,185.5303,5354.0
2024-06-26 11:00:00,194.0,194.28,193.9,194.27,12621.0,185.6164,185.8843,185.5207,185.8747,12621.0
2024-06-26 11:05:00,194.28,194.32,194.18,194.19,2722.0,185.8843,185.9225,185.7886,185.7982,2722.0
2024-06-26 11:10:00,194.19,194.24,194.1,194.24,7913.0,185.7982,185.846,185.7121,185.846,7913.0
2024-06-26 11:15:00,194.19,194.19,194.04,194.15,5150.0,185.7982,185.7982,185.6546,185.7599,5150.0
2024-06-26 11:20:00,194.15,194.25,194.05,194.15,9342.0,185.7599,185.8556,185.6642,185.7599,9342.0
2024-06-26 11:25:00,194.19,194.42,194.14,194.3,112920.0,185.7982,186.0182,185.7503,185.9034,112920.0
2024-06-26 11:30:00,194.3,194.74,194.3,194.42,16063.0,185.9034,186.3244,185.9034,186.0182,16063.0
2024-06-26 11:35:00,194.47,194.75,194.42,194.67,8536.0,186.0661,186.334,186.0182,186.2574,8536.0
2024-06-26 11:40:00,194.7,194.83,194.64,194.83,10132.0,186.2861,186.4105,186.2287,186.4105,10132.0
2024-06-26 11:45:00,194.85,195.04,194.74,195.04,7533.0,186.4296,186.6114,186.3244,186.6114,7533.0
2024-06-26 11:50:00,195.06,195.14,194.98,195.13,2957.0,186.6306,186.7071,186.554,186.6975,2957.0
2024-06-26 11:55:00,195.11,195.13,195.01,195.06,6064.0,186.6784,186.6975,186.5827,186.6306,6064.0
2024-06-26 12:00:00,195.1,195.1,194.94,195.0,10056.0,186.6688,186.6688,186.5158,186.5732,10056.0
2024-06-26 12:05:00,195.03,195.33,195.02,195.25,7863.0,186.6019,186.8889,186.5923,186.8124,7863.0
2024-06-26 12:10:00,195.2,195.24,195.13,195.17,11517.0,186.7645,186.8028,186.6975,186.7358,11517.0
2024-06-26 12:15:00,195.16,195.23,195.02,195.02,6864.0,186.7262,186.7932,186.5923,186.5923,6864.0
2024-06-26 12:20:00,195.02,195.04,194.83,194.95,5885.0,186.5923,186.6114,186.4105,186.5253,5885.0
2024-06-26 12:25:00,194.98,195.02,194.92,195.0,4740.0,186.554,186.5923,186.4966,186.5732,4740.0
2024-06-26 12:30:00,194.98,195.05,194.91,194.97,5697.0,186.554,186.621,186.487,186.5445,5697.0
2024-06-26 12:35:00,194.97,195.02,194.6,194.66,11428.0,186.5445,186.5923,186.1904,186.2479,11428.0
2024-06-26 12:40:00,194.72,194.91,194.64,194.8,12039.0,186.3053,186.487,186.2287,186.3818,12039.0
2024-06-26 12:45:00,194.78,194.97,194.77,194.9,8178.0,186.3627,186.5445,186.3531,186.4775,8178.0
2024-06-26 12:50:00,194.85,194.85,194.59,194.71,5382.0,186.4296,186.4296,186.1809,186.2957,5382.0
2024-06-26 12:55:00,194.77,194.79,194.61,194.62,2844.0,186.3531,186.3722,186.2,186.2096,2844.0
2024-06-26 13:00:00,194.67,194.67,194.49,194.63,6299.0,186.2574,186.2574,186.0852,186.2191,6299.0
2024-06-26 13:05:00,194.63,194.65,194.5,194.61,2814.0,186.2191,186.2383,186.0948,186.2,2814.0
2024-06-26 13:10:00,194.55,194.63,194.53,194.63,4233.0,186.1426,186.2191,186.1235,186.2191,4233.0
2024-06-26 13:15:00,194.63,194.74,194.55,194.67,3925.0,186.2191,186.3244,186.1426,186.2574,3925.0
2024-06-26 13:20:00,194.67,194.7,194.6,194.6,1363.0,186.2574,186.2861,186.1904,186.1904,1363.0
2024-06-26 13:25:00,194.64,194.68,194.6,194.66,1173.0,186.2287,186.267,186.1904,186.2479,1173.0
2024-06-26 13:30:00,194.6,194.65,194.5,194.5,4947.0,186.1904,186.2383,186.0948,186.0948,4947.0
2024-06-26 13:35:00,194.46,194.52,194.43,194.43,905.0,186.0565,186.1139,186.0278,186.0278,905.0
2024-06-26 13:40:00,194.44,194.54,194.43,194.51,3346.0,186.0374,186.133,186.0278,186.1043,3346.0
2024-06-26 13:45:00,194.48,194.53,194.39,194.46,12916.0,186.0756,186.1235,185.9895,186.0565,12916.0
2024-06-26 13:50:00,194.59,194.59,194.36,194.43,2454.0,186.1809,186.1809,185.9608,186.0278,2454.0
2024-06-26 13:55:00,194.48,194.54,194.44,194.5,1702.0,186.0756,186.133,186.0374,186.0948,1702.0
2024-06-26 14:00:00,194.5,194.7,194.44,194.7,3393.0,186.0948,186.2861,186.0374,186.2861,3393.0
2024-06-26 14:05:00,194.71,194.92,194.71,194.92,9466.0,186.2957,186.4966,186.2957,186.4966,9466.0
2024-06-26 14:10:00,194.92,194.92,194.76,194.87,4009.0,186.4966,186.4966,186.3435,186.4488,4009.0
2024-06-26 14:15:00,194.8,194.92,194.79,194.92,1208.0,186.3818,186.4966,186.3722,186.4966,1208.0
2024-06-26 14:20:00,194.95,195.17,194.95,195.15,6653.0,186.5253,186.7358,186.5253,186.7167,6653.0
2024-06-26 14:25:00,195.1,195.3,195.1,195.28,1714.0,186.6688,186.8602,186.6688,186.8411,1714.0
2024-06-26 14:30:00,195.3,195.3,195.16,195.27,5320.0,186.8602,186.8602,186.7262,186.8315,5320.0
2024-06-26 14:35:00,195.22,195.36,195.14,195.36,11352.0,186.7837,186.9176,186.7071,186.9176,11352.0
2024-06-26 14:40:00,195.37,195.46,195.3,195.45,3782.0,186.9272,187.0133,186.8602,187.0037,3782.0
2024-06-26 14:45:00,195.45,195.6,195.44,195.52,4565.0,187.0037,187.1472,186.9941,187.0707,4565.0
2024-06-26 14:50:00,195.53,195.56,195.37,195.48,16958.0,187.0803,187.109,186.9272,187.0324,16958.0
2024-06-26 14:55:00,195.5,195.67,195.5,195.65,7754.0,187.0516,187.2142,187.0516,187.1951,7754.0
2024-06-26 15:00:00,195.66,195.66,195.47,195.48,8387.0,187.2046,187.2046,187.0228,187.0324,8387.0
2024-06-26 15:05:00,195.45,195.49,195.4,195.44,4447.0,187.0037,187.042,186.9559,186.9941,4447.0
2024-06-26 15:10:00,195.41,195.6,195.38,195.53,9212.0,186.9654,187.1472,186.9367,187.0803,9212.0
2024-06-26 15:15:00,195.58,195.77,195.57,195.77,8858.0,187.1281,187.3099,187.1185,187.3099,8858.0
2024-06-26 15:20:00,195.73,195.78,195.66,195.78,9845.0,187.2716,187.3195,187.2046,187.3195,9845.0
2024-06-26 15:25:00,195.78,195.82,195.7,195.73,38025.0,187.3195,187.3577,187.2429,187.2716,38025.0
2024-06-26 15:30:00,195.7,195.83,195.61,195.73,40858.0,187.2429,187.3673,187.1568,187.2716,40858.0
2024-06-26 15:35:00,195.72,195.8,195.54,195.61,35724.0,187.262,187.3386,187.0898,187.1568,35724.0
2024-06-26 15:40:00,195.62,195.71,195.62,195.69,11627.0,187.1664,187.2525,187.1664,187.2333,11627.0
2024-06-26 15:45:00,195.67,195.71,195.48,195.49,12704.0,187.2142,187.2525,187.0324,187.042,12704.0
2024-06-26 15:50:00,195.51,195.57,195.21,195.26,28210.0,187.0611,187.1185,186.7741,186.8219,28210.0
2024-06-26 15:55:00,195.3,195.41,195.14,195.15,99923.0,186.8602,186.9654,186.7071,186.7167,99923.0
2024-06-27 09:30:00,195.74,196.04,194.84,195.0,36962.0,187.2812,187.5682,186.4201,186.5732,36962.0
2024-06-27 09:35:00,195.23,196.08,195.23,196.06,4515.0,186.7932,187.6065,186.7932,187.5874,4515.0
2024-06-27 09:40:00,196.05,196.3,195.85,196.21,82035.0,187.5778,187.817,187.3864,187.7309,82035.0
2024-06-27 09:45:00,196.15,196.17,195.71,195.84,5286.0,187.6735,187.6926,187.2525,187.3769,5286.0
2024-06-27 09:50:00,195.92,195.93,195.36,195.45,5152.0,187.4534,187.463,186.9176,187.0037,5152.0
2024-06-27 09:55:00,195.39,195.57,195.26,195.54,10858.0,186.9463,187.1185,186.8219,187.0898,10858.0
2024-06-27 10:00:00,195.46,195.47,194.77,194.9,9897.0,187.0133,187.0228,186.3531,186.4775,9897.0
2024-06-27 10:05:00,194.89,195.44,194.73,195.41,67874.0,186.4679,186.9941,186.3148,186.9654,67874.0
2024-06-27 10:10:00,195.39,195.39,194.74,194.84,4305.0,186.9463,186.9463,186.3244,186.4201,4305.0
2024-06-27 10:15:00,194.72,194.92,194.64,194.92,9059.0,186.3053,186.4966,186.2287,186.4966,9059.0
2024-06-27 10:20:00,194.86,195.1,194.86,195.03,166965.0,186.4392,186.6688,186.4392,186.6019,166965.0
2024-06-27 10:25:00,195.05,195.18,194.92,195.08,37527.0,186.621,186.7454,186.4966,186.6497,37527.0
2024-06-27 10:30:00,195.08,195.48,195.07,195.3,5779.0,186.6497,187.0324,186.6401,186.8602,5779.0
2024-06-27 10:35:00,195.31,195.52,195.24,195.47,5149.0,186.8698,187.0707,186.8028,187.0228,5149.0
2024-06-27 10:40:00,195.46,195.69,195.45,195.6,6674.0,187.0133,187.2333,187.0037,187.1472,6674.0
2024-06-27 10:45:00,195.65,195.71,195.56,195.56,4683.0,187.1951,187.2525,187.109,187.109,4683.0
2024-06-27 10:50:00,195.59,195.59,195.48,195.53,8336.0,187.1377,187.1377,187.0324,187.0803,8336.0
2024-06-27 10:55:00,195.5,195.5,195.29,195.31,6509.0,187.0516,187.0516,186.8506,186.8698,6509.0
2024-06-27 11:00:00,195.3,195.32,194.98,195.13,13232.0,186.8602,186.8793,186.554,186.6975,13232.0
2024-06-27 11:05:00,195.12,195.22,195.0,195.05,7646.0,186.688,186.7837,186.5732,186.621,7646.0
2024-06-27 11:10:00,194.99,195.17,194.95,195.17,6386.0,186.5636,186.7358,186.5253,186.7358,6386.0
2024-06-27 11:15:00,195.12,195.18,195.05,195.12,7958.0,186.688,186.7454,186.621,186.688,7958.0
2024-06-27 11:20:00,195.11,195.23,195.01,195.13,9324.0,186.6784,186.7932,186.5827,186.6975,9324.0
2024-06-27 11:25:00,195.14,195.24,195.04,195.2,63213.0,186.7071,186.8028,186.6114,186.7645,63213.0
2024-06-27 11:30:00,195.2,195.27,195.03,195.13,64662.0,186.7645,186.8315,186.6019,186.6975,64662.0
2024-06-27 11:35:00,195.13,195.33,195.06,195.33,10995.0,186.6975,186.8889,186.6306,186.8889,10995.0
2024-06-27 11:40:00,195.44,195.52,195.35,195.45,8883.0,186.9941,187.0707,186.908,187.0037,8883.0
2024-06-27 11:45:00,195.46,195.62,195.41,195.56,47306.0,187.0133,187.1664,186.9654,187.109,47306.0
2024-06-27 11:50:00,195.58,195.67,195.48,195.52,7243.0,187.1281,187.2142,187.0324,187.0707,7243.0
2024-06-27 11:55:00,195.48,195.54,195.41,195.51,3637.0,187.0324,187.0898,186.9654,187.0611,3637.0
2024-06-27 12:00:00,195.51,195.51,195.1,195.12,3424.0,187.0611,187.0611,186.6688,186.688,3424.0
2024-06-27 12:05:00,195.16,195.16,194.97,195.06,5922.0,186.7262,186.7262,186.5445,186.6306,5922.0
2024-06-27 12:10:00,195.11,195.18,195.06,195.09,5888.0,186.6784,186.7454,186.6306,186.6593,5888.0
2024-06-27 12:15:00,195.06,195.26,195.0,195.21,5278.0,186.6306,186.8219,186.5732,186.7741,5278.0
2024-06-27 12:20:00,195.26,195.29,195.19,195.23,5582.0,186.8219,186.8506,186.7549,186.7932,5582.0
2024-06-27 12:25:00,195.2,195.29,195.11,195.15,4564.0,186.7645,186.8506,186.6784,186.7167,4564.0
2024-06-27 12:30:00,195.09,195.15,194.98,195.0,3315.0,186.6593,186.7167,186.554,186.5732,3315.0
2024-06-27 12:35:00,195.0,195.08,194.96,194.96,2956.0,186.5732,186.6497,186.5349,186.5349,2956.0
2024-06-27 12:40:00,194.98,195.12,194.98,195.12,4078.0,186.554,186.688,186.554,186.688,4078.0
2024-06-27 12:45:00,195.12,195.24,195.04,195.24,41297.0,186.688,186.8028,186.6114,186.8028,41297.0
2024-06-27 12:50:00,195.25,195.3,195.13,195.18,2988.0,186.8124,186.8602,186.6975,186.7454,2988.0
2024-06-27 12:55:00,195.2,195.28,195.18,195.19,2386.0,186.7645,186.8411,186.7454,186.7549,2386.0
2024-06-27 13:00:00,195.18,195.18,194.99,194.99,16040.0,186.7454,186.7454,186.5636,186.5636,16040.0
2024-06-27 13:05:00,195.02,195.12,194.97,195.08,4218.0,186.5923,186.688,186.5445,186.6497,4218.0
2024-06-27 13:10:00,195.08,195.15,195.07,195.08,1470.0,186.6497,186.7167,186.6401,186.6497,1470.0
2024-06-27 13:15:00,195.13,195.16,195.08,195.09,1192.0,186.6975,186.7262,186.6497,186.6593,1192.0
2024-06-27 13:20:00,195.12,195.12,195.01,195.03,2800.0,186.688,186.688,186.5827,186.6019,2800.0
2024-06-27 13:25:00,195.1,195.1,194.97,194.97,2907.0,186.6688,186.6688,186.5445,186.5445,2907.0
2024-06-27 13:30:00,194.97,195.08,194.96,195.05,2649.0,186.5445,186.6497,186.5349,186.621,2649.0
2024-06-27 13:35:00,195.05,195.08,195.02,195.04,1569.0,186.621,186.6497,186.5923,186.6114,1569.0
2024-06-27 13:40:00,195.02,195.07,194.83,194.83,2796.0,186.5923,186.6401,186.4105,186.4105,2796.0
2024-06-27 13:45:00,194.85,194.89,194.8,194.89,2400.0,186.4296,186.4679,186.3818,186.4679,2400.0
2024-06-27 13:50:00,194.91,195.05,194.91,195.01,1845.0,186.487,186.621,186.487,186.5827,1845.0
2024-06-27 13:55:00,195.01,195.24,194.98,195.02,90233.0,186.5827,186.8028,186.554,186.5923,90233.0
2024-06-27 14:00:00,195.09,195.31,195.08,195.17,5416.0,186.6593,186.8698,186.6497,186.7358,5416.0
2024-06-27 14:05:00,195.16,195.24,195.15,195.24,2399.0,186.7262,186.8028,186.7167,186.8028,2399.0
2024-06-27 14:10:00,195.22,195.22,195.11,195.17,2655.0,186.7837,186.7837,186.6784,186.7358,2655.0
2024-06-27 14:15:00,195.12,195.17,194.98,195.06,5933.0,186.688,186.7358,186.554,186.6306,5933.0
2024-06-27 14:20:00,195.09,195.11,195.0,195.0,2450.0,186.6593,186.6784,186.5732,186.5732,2450.0
2024-06-27 14:25:00,195.01,195.06,194.88,194.94,5301.0,186.5827,186.6306,186.4583,186.5158,5301.0
2024-06-27 14:30:00,194.95,195.03,194.86,194.99,5469.0,186.5253,186.6019,186.4392,186.5636,5469.0
2024-06-27 14:35:00,195.0,195.49,194.93,195.37,67176.0,186.5732,187.042,186.5062,186.9272,67176.0
2024-06-27 14:40:00,195.38,195.43,195.28,195.28,972.0,186.9367,186.9846,186.8411,186.8411,972.0
2024-06-27 14:45:00,195.28,195.35,195.23,195.26,4400.0,186.8411,186.908,186.7932,186.8219,4400.0
2024-06-27 14:50:00,195.29,195.35,195.12,195.18,6468.0,186.8506,186.908,186.688,186.7454,6468.0
2024-06-27 14:55:00,195.23,195.25,195.14,195.18,7649.0,186.7932,186.8124,186.7071,186.7454,7649.0
2024-06-27 15:00:00,195.16,195.35,195.16,195.3,5764.0,186.7262,186.908,186.7262,186.8602,5764.0
2024-06-27 15:05:00,195.3,195.34,195.09,195.14,3456.0,186.8602,186.8985,186.6593,186.7071,3456.0
2024-06-27 15:10:00,195.2,195.25,195.17,195.23,5067.0,186.7645,186.8124,186.7358,186.7932,5067.0
2024-06-27 15:15:00,195.26,195.43,195.23,195.41,15405.0,186.8219,186.9846,186.7932,186.9654,15405.0
2024-06-27 15:20:00,195.41,195.73,195.38,195.67,32140.0,186.9654,187.2716,186.9367,187.2142,32140.0
2024-06-27 15:25:00,195.63,195.93,195.6,195.93,109802.0,187.1759,187.463,187.1472,187.463,109802.0
2024-06-27 15:30:00,195.93,196.01,195.71,195.71,13265.0,187.463,187.5395,187.2525,187.2525,13265.0
2024-06-27 15:35:00,195.73,195.79,195.67,195.74,61982.0,187.2716,187.329,187.2142,187.2812,61982.0
2024-06-27 15:40:00,195.71,195.84,195.71,195.77,12203.0,187.2525,187.3769,187.2525,187.3099,12203.0
2024-06-27 15:45:00,195.74,195.97,195.68,195.83,67137.0,187.2812,187.5012,187.2238,187.3673,67137.0
2024-06-27 15:50:00,195.84,195.87,195.47,195.49,159837.0,187.3769,187.4056,187.0228,187.042,159837.0
2024-06-27 15:55:00,195.75,195.75,195.44,195.5,219773.0,187.2907,187.2907,186.9941,187.0516,219773.0
2024-06-28 09:30:00,195.41,196.12,195.01,196.12,26493.0,186.9654,187.6448,186.5827,187.6448,26493.0
2024-06-28 09:35:00,196.51,196.51,195.98,196.18,3483.0,188.0179,188.0179,187.5108,187.7022,3483.0
2024-06-28 09:40:00,196.13,196.29,196.0,196.13,2198.0,187.6543,187.8074,187.5299,187.6543,2198.0
2024-06-28 09:45:00,196.02,196.02,195.42,195.52,5171.0,187.5491,187.5491,186.975,187.0707,5171.0
2024-06-28 09:50:00,195.47,195.59,195.32,195.38,3851.0,187.0228,187.1377,186.8793,186.9367,3851.0
2024-06-28 09:55:00,195.34,195.53,195.31,195.46,3686.0,186.8985,187.0803,186.8698,187.0133,3686.0
2024-06-28 10:00:00,195.57,195.59,195.39,195.51,4810.0,187.1185,187.1377,186.9463,187.0611,4810.0
2024-06-28 10:05:00,195.57,195.74,195.39,195.5,209626.0,187.1185,187.2812,186.9463,187.0516,209626.0
2024-06-28 10:10:00,195.45,195.99,195.4,195.67,8338.0,187.0037,187.5204,186.9559,187.2142,8338.0
2024-06-28 10:15:00,195.74,195.83,195.4,195.42,16630.0,187.2812,187.3673,186.9559,186.975,16630.0
2024-06-28 10:20:00,195.4,195.4,195.22,195.25,3980.0,186.9559,186.9559,186.7837,186.8124,3980.0
2024-06-28 10:25:00,195.25,195.41,195.13,195.13,2612.0,186.8124,186.9654,186.6975,186.6975,2612.0
2024-06-28 10:30:00,195.18,195.26,195.05,195.18,18154.0,186.7454,186.8219,186.621,186.7454,18154.0
2024-06-28 10:35:00,195.23,195.52,195.17,195.46,9893.0,186.7932,187.0707,186.7358,187.0133,9893.0
2024-06-28 10:40:00,195.5,195.51,195.29,195.35,4924.0,187.0516,187.0611,186.8506,186.908,4924.0
2024-06-28 10:45:00,195.39,195.66,195.39,195.42,3783.0,186.9463,187.2046,186.9463,186.975,3783.0
2024-06-28 10:50:00,195.4,195.63,195.37,195.52,11193.0,186.9559,187.1759,186.9272,187.0707,11193.0
2024-06-28 10:55:00,195.61,195.77,195.49,195.49,5016.0,187.1568,187.3099,187.042,187.042,5016.0
2024-06-28 11:00:00,195.5,195.5,195.22,195.42,21157.0,187.0516,187.0516,186.7837,186.975,21157.0
2024-06-28 11:05:00,195.34,195.67,195.34,195.67,6168.0,186.8985,187.2142,186.8985,187.2142,6168.0
2024-06-28 11:10:00,195.61,195.65,195.37,195.43,7745.0,187.1568,187.1951,186.9272,186.9846,7745.0
2024-06-28 11:15:00,195.42,195.53,195.37,195.39,2150.0,186.975,187.0803,186.9272,186.9463,2150.0
2024-06-28 11:20:00,195.4,195.6,195.4,195.43,2942.0,186.9559,187.1472,186.9559,186.9846,2942.0
2024-06-28 11:25:00,195.48,195.6,195.46,195.57,11900.0,187.0324,187.1472,187.0133,187.1185,11900.0
2024-06-28 11:30:00,195.54,195.65,195.51,195.65,3935.0,187.0898,187.1951,187.0611,187.1951,3935.0
2024-06-28 11:35:00,195.64,195.64,195.45,195.46,6660.0,187.1855,187.1855,187.0037,187.0133,6660.0
2024-06-28 11:40:00,195.42,195.53,195.42,195.53,4955.0,186.975,187.0803,186.975,187.0803,4955.0
2024-06-28 11:45:00,195.5,195.59,195.47,195.47,4794.0,187.0516,187.1377,187.0228,187.0228,4794.0
2024-06-28 11:50:00,195.48,195.64,195.45,195.64,7828.0,187.0324,187.1855,187.0037,187.1855,7828.0
2024-06-28 11:55:00,195.68,195.74,195.62,195.64,3374.0,187.2238,187.2812,187.1664,187.1855,3374.0
2024-06-28 12:00:00,195.66,195.68,195.61,195.65,1875.0,187.2046,187.2238,187.1568,187.1951,1875.0
2024-06-28 12:05:00,195.64,195.66,195.61,195.66,1851.0,187.1855,187.2046,187.1568,187.2046,1851.0
2024-06-28 12:10:00,195.62,195.71,195.53,195.65,4171.0,187.1664,187.2525,187.0803,187.1951,4171.0
2024-06-28 12:15:00,195.68,195.94,195.66,195.9,6504.0,187.2238,187.4725,187.2046,187.4343,6504.0
2024-06-28 12:20:00,195.89,196.12,195.81,196.12,4255.0,187.4247,187.6448,187.3482,187.6448,4255.0
2024-06-28 12:25:00,196.06,196.3,196.04,196.13,31966.0,187.5874,187.817,187.5682,187.6543,31966.0
2024-06-28 12:30:00,196.24,196.52,196.2,196.52,3107.0,187.7596,188.0275,187.7213,188.0275,3107.0
2024-06-28 12:35:00,196.52,196.58,196.41,196.48,5752.0,188.0275,188.0849,187.9222,187.9892,5752.0
2024-06-28 12:40:00,196.62,196.62,196.43,196.5,4932.0,188.1232,188.1232,187.9414,188.0083,4932.0
2024-06-28 12:45:00,196.43,196.43,196.14,196.22,4573.0,187.9414,187.9414,187.6639,187.7404,4573.0
2024-06-28 12:50:00,196.19,196.22,196.1,196.13,3965.0,187.7117,187.7404,187.6256,187.6543,3965.0
2024-06-28 12:55:00,196.12,196.21,196.05,196.19,8654.0,187.6448,187.7309,187.5778,187.7117,8654.0
2024-06-28 13:00:00,196.17,196.2,196.14,196.2,700.0,187.6926,187.7213,187.6639,187.7213,700.0
2024-06-28 13:05:00,196.15,196.18,196.09,196.13,2644.0,187.6735,187.7022,187.6161,187.6543,2644.0
2024-06-28 13:10:00,196.13,196.13,196.04,196.08,4132.0,187.6543,187.6543,187.5682,187.6065,4132.0
2024-06-28 13:15:00,196.09,196.11,196.04,196.11,3900.0,187.6161,187.6352,187.5682,187.6352,3900.0
2024-06-28 13:20:00,196.08,196.12,196.02,196.08,7263.0,187.6065,187.6448,187.5491,187.6065,7263.0
2024-06-28 13:25:00,196.02,196.17,196.01,196.06,6188.0,187.5491,187.6926,187.5395,187.5874,6188.0
2024-06-28 13:30:00,196.06,196.11,196.05,196.11,1500.0,187.5874,187.6352,187.5778,187.6352,1500.0
2024-06-28 13:35:00,196.11,196.16,196.04,196.16,5556.0,187.6352,187.683,187.5682,187.683,5556.0
2024-06-28 13:40:00,196.12,196.16,196.06,196.13,3631.0,187.6448,187.683,187.5874,187.6543,3631.0
2024-06-28 13:45:00,196.15,196.25,196.12,196.14,6694.0,187.6735,187.7691,187.6448,187.6639,6694.0
2024-06-28 13:50:00,196.13,196.2,196.12,196.17,5668.0,187.6543,187.7213,187.6448,187.6926,5668.0
2024-06-28 13:55:00,196.2,196.28,196.17,196.2,8330.0,187.7213,187.7978,187.6926,187.7213,8330.0
2024-06-28 14:00:00,196.23,196.33,196.19,196.27,3812.0,187.75,187.8457,187.7117,187.7883,3812.0
2024-06-28 14:05:00,196.27,196.3,196.14,196.14,4187.0,187.7883,187.817,187.6639,187.6639,4187.0
2024-06-28 14:10:00,196.17,196.38,196.08,196.33,14080.0,187.6926,187.8935,187.6065,187.8457,14080.0
2024-06-28 14:15:00,196.33,196.38,196.27,196.3,6523.0,187.8457,187.8935,187.7883,187.817,6523.0
2024-06-28 14:20:00,196.29,196.31,196.17,196.23,6125.0,187.8074,187.8265,187.6926,187.75,6125.0
2024-06-28 14:25:00,196.27,196.39,196.24,196.33,5022.0,187.7883,187.9031,187.7596,187.8457,5022.0
2024-06-28 14:30:00,196.29,196.33,196.14,196.15,7937.0,187.8074,187.8457,187.6639,187.6735,7937.0
2024-06-28 14:35:00,196.19,196.19,196.05,196.09,11863.0,187.7117,187.7117,187.5778,187.6161,11863.0
2024-06-28 14:40:00,196.14,196.24,196.0,196.01,38285.0,187.6639,187.7596,187.5299,187.5395,38285.0
2024-06-28 14:45:00,196.05,196.15,196.02,196.08,8045.0,187.5778,187.6735,187.5491,187.6065,8045.0
2024-06-28 14:50:00,196.09,196.19,196.07,196.18,5460.0,187.6161,187.7117,187.5969,187.7022,5460.0
2024-06-28 14:55:00,196.17,196.18,196.08,196.12,10989.0,187.6926,187.7022,187.6065,187.6448,10989.0
2024-06-28 15:00:00,196.12,196.2,196.04,196.13,13078.0,187.6448,187.7213,187.5682,187.6543,13078.0
2024-06-28 15:05:00,196.09,196.21,195.85,196.21,9449.0,187.6161,187.7309,187.3864,187.7309,9449.0
2024-06-28 15:10:00,196.19,196.23,195.94,195.96,30507.0,187.7117,187.75,187.4725,187.4917,30507.0
2024-06-28 15:15:00,195.91,196.16,195.91,196.09,299183.0,187.4438,187.683,187.4438,187.6161,299183.0
2024-06-28 15:20:00,196.09,196.33,196.05,196.3,9653.0,187.6161,187.8457,187.5778,187.817,9653.0
2024-06-28 15:25:00,196.29,196.61,196.24,196.61,17496.0,187.8074,188.1136,187.7596,188.1136,17496.0
2024-06-28 15:30:00,196.58,196.8,196.48,196.67,17549.0,188.0849,188.2954,187.9892,188.171,17549.0
2024-06-28 15:35:00,196.66,196.67,196.4,196.57,11069.0,188.1614,188.171,187.9127,188.0753,11069.0
2024-06-28 15:40:00,196.56,196.57,196.42,196.47,65042.0,188.0657,188.0753,187.9318,187.9796,65042.0
2024-06-28 15:45:00,196.47,196.82,196.47,196.8,124171.0,187.9796,188.3145,187.9796,188.2954,124171.0
2024-06-28 15:50:00,196.8,197.11,196.65,196.83,71676.0,188.2954,188.592,188.1519,188.3241,71676.0
2024-06-28 15:55:00,196.85,196.96,196.53,196.54,371941.0,188.3432,188.4485,188.037,188.0466,371941.0
2024-07-01 09:30:00,197.62,197.83,196.32,197.37,37773.0,189.0799,189.2809,187.8361,188.8407,37773.0
2024-07-01 09:35:00,197.1,197.12,196.42,196.9,3355.0,188.5824,188.6015,187.9318,188.3911,3355.0
2024-07-01 09:40:00,197.03,197.1,195.93,196.67,13719.0,188.5154,188.5824,187.463,188.171,13719.0
2024-07-01 09:45:00,196.55,197.09,196.54,196.98,6675.0,188.0562,188.5728,188.0466,188.4676,6675.0
2024-07-01 09:50:00,196.84,197.19,196.62,196.63,12430.0,188.3336,188.6685,188.1232,188.1327,12430.0
2024-07-01 09:55:00,196.71,196.85,196.44,196.76,41889.0,188.2093,188.3432,187.9509,188.2571,41889.0
2024-07-01 10:00:00,196.77,196.82,195.87,196.15,34870.0,188.2667,188.3145,187.4056,187.6735,34870.0
2024-07-01 10:05:00,196.16,196.3,196.01,196.07,33961.0,187.683,187.817,187.5395,187.5969,33961.0
2024-07-01 10:10:00,196.04,196.06,195.73,195.87,21608.0,187.5682,187.5874,187.2716,187.4056,21608.0
2024-07-01 10:15:00,196.01,196.04,195.45,195.58,25712.0,187.5395,187.5682,187.0037,187.1281,25712.0
2024-07-01 10:20:00,195.53,195.67,195.26,195.62,6994.0,187.0803,187.2142,186.8219,187.1664,6994.0
2024-07-01 10:25:00,195.7,195.91,195.65,195.91,4406.0,187.2429,187.4438,187.1951,187.4438,4406.0
2024-07-01 10:30:00,195.91,196.18,195.77,195.77,6045.0,187.4438,187.7022,187.3099,187.3099,6045.0
2024-07-01 10:35:00,195.78,196.05,195.69,196.05,7957.0,187.3195,187.5778,187.2333,187.5778,7957.0
2024-07-01 10:40:00,195.97,196.04,195.91,195.92,1276.0,187.5012,187.5682,187.4438,187.4534,1276.0
2024-07-01 10:45:00,195.98,196.03,195.49,195.61,45896.0,187.5108,187.5586,187.042,187.1568,45896.0
2024-07-01 10:50:00,195.52,196.06,195.52,196.0,7994.0,187.0707,187.5874,187.0707,187.5299,7994.0
2024-07-01 10:55:00,196.14,196.14,195.79,195.97,4673.0,187.6639,187.6639,187.329,187.5012,4673.0
2024-07-01 11:00:00,195.87,195.97,195.76,195.76,2393.0,187.4056,187.5012,187.3003,187.3003,2393.0
2024-07-01 11:05:00,195.76,195.92,195.76,195.83,4577.0,187.3003,187.4534,187.3003,187.3673,4577.0
2024-07-01 11:10:00,195.78,195.83,195.57,195.57,2500.0,187.3195,187.3673,187.1185,187.1185,2500.0
2024-07-01 11:15:00,195.51,195.83,195.5,195.81,9400.0,187.0611,187.3673,187.0516,187.3482,9400.0
2024-07-01 11:20:00,195.8,195.96,195.8,195.93,5532.0,187.3386,187.4917,187.3386,187.463,5532.0
2024-07-01 11:25:00,195.93,196.03,195.85,195.87,4200.0,187.463,187.5586,187.3864,187.4056,4200.0
2024-07-01 11:30:00,195.91,196.15,195.91,196.06,4663.0,187.4438,187.6735,187.4438,187.5874,4663.0
2024-07-01 11:35:00,196.02,196.08,195.89,196.07,6764.0,187.5491,187.6065,187.4247,187.5969,6764.0
2024-07-01 11:40:00,196.05,196.12,195.85,195.86,37578.0,187.5778,187.6448,187.3864,187.396,37578.0
2024-07-01 11:45:00,195.89,195.95,195.84,195.85,2274.0,187.4247,187.4821,187.3769,187.3864,2274.0
2024-07-01 11:50:00,195.89,196.02,195.85,196.02,12856.0,187.4247,187.5491,187.3864,187.5491,12856.0
2024-07-01 11:55:00,196.02,196.12,195.87,195.87,7246.0,187.5491,187.6448,187.4056,187.4056,7246.0
2024-07-01 12:00:00,195.88,195.9,195.58,195.66,23202.0,187.4151,187.4343,187.1281,187.2046,23202.0
2024-07-01 12:05:00,195.7,195.85,195.67,195.82,3556.0,187.2429,187.3864,187.2142,187.3577,3556.0
2024-07-01 12:10:00,195.77,195.94,195.77,195.84,2131.0,187.3099,187.4725,187.3099,187.3769,2131.0
2024-07-01 12:15:00,195.95,196.02,195.76,195.78,4467.0,187.4821,187.5491,187.3003,187.3195,4467.0
2024-07-01 12:20:00,195.73,195.89,195.7,195.81,2703.0,187.2716,187.4247,187.2429,187.3482,2703.0
2024-07-01 12:25:00,195.83,195.88,195.58,195.58,3013.0,187.3673,187.4151,187.1281,187.1281,3013.0
2024-07-01 12:30:00,195.63,195.73,195.48,195.61,8956.0,187.1759,187.2716,187.0324,187.1568,8956.0
2024-07-01 12:35:00,195.61,195.67,195.54,195.56,3782.0,187.1568,187.2142,187.0898,187.109,3782.0
2024-07-01 12:40:00,195.5,195.59,195.5,195.56,2956.0,187.0516,187.1377,187.0516,187.109,2956.0
2024-07-01 12:45:00,195.58,195.63,195.42,195.5,13608.0,187.1281,187.1759,186.975,187.0516,13608.0
2024-07-01 12:50:00,195.51,195.57,195.41,195.45,7361.0,187.0611,187.1185,186.9654,187.0037,7361.0
2024-07-01 12:55:00,195.42,195.5,195.41,195.5,6009.0,186.975,187.0516,186.9654,187.0516,6009.0
2024-07-01 13:00:00,195.47,195.66,195.47,195.63,9267.0,187.0228,187.2046,187.0228,187.1759,9267.0
2024-07-01 13:05:00,195.65,195.73,195.61,195.69,9067.0,187.1951,187.2716,187.1568,187.2333,9067.0
2024-07-01 13:10:00,195.69,195.71,195.64,195.66,2234.0,187.2333,187.2525,187.1855,187.2046,2234.0
2024-07-01 13:15:00,195.67,195.71,195.61,195.69,28148.0,187.2142,187.2525,187.1568,187.2333,28148.0
2024-07-01 13:20:00,195.69,195.71,195.23,195.31,28047.0,187.2333,187.2525,186.7932,186.8698,28047.0
2024-07-01 13:25:00,195.3,195.76,195.3,195.59,54034.0,186.8602,187.3003,186.8602,187.1377,54034.0
2024-07-01 13:30:00,195.54,195.66,195.27,195.27,33659.0,187.0898,187.2046,186.8315,186.8315,33659.0
2024-07-01 13:35:00,195.27,195.38,195.18,195.2,5021.0,186.8315,186.9367,186.7454,186.7645,5021.0
2024-07-01 13:40:00,195.23,195.26,195.09,195.12,23721.0,186.7932,186.8219,186.6593,186.688,23721.0
2024-07-01 13:45:00,195.2,195.4,195.12,195.4,5262.0,186.7645,186.9559,186.688,186.9559,5262.0
2024-07-01 13:50:00,195.38,195.38,195.23,195.24,2506.0,186.9367,186.9367,186.7932,186.8028,2506.0
2024-07-01 13:55:00,195.28,195.54,195.21,195.53,42025.0,186.8411,187.0898,186.7741,187.0803,42025.0
2024-07-01 14:00:00,195.56,195.57,195.24,195.24,7513.0,187.109,187.1185,186.8028,186.8028,7513.0
2024-07-01 14:05:00,195.23,195.6,195.22,195.57,7186.0,186.7932,187.1472,186.7837,187.1185,7186.0
2024-07-01 14:10:00,195.56,195.61,195.52,195.61,2235.0,187.109,187.1568,187.0707,187.1568,2235.0
2024-07-01 14:15:00,195.6,195.6,195.52,195.52,2110.0,187.1472,187.1472,187.0707,187.0707,2110.0
2024-07-01 14:20:00,195.52,195.65,195.48,195.53,9618.0,187.0707,187.1951,187.0324,187.0803,9618.0
2024-07-01 14:25:00,195.53,195.6,195.47,195.56,7770.0,187.0803,187.1472,187.0228,187.109,7770.0
2024-07-01 14:30:00,195.56,195.61,195.45,195.52,4913.0,187.109,187.1568,187.0037,187.0707,4913.0
2024-07-01 14:35:00,195.53,195.86,195.44,195.74,63991.0,187.0803,187.396,186.9941,187.2812,63991.0
2024-07-01 14:40:00,195.75,195.99,195.74,195.95,15674.0,187.2907,187.5204,187.2812,187.4821,15674.0
2024-07-01 14:45:00,195.96,196.03,195.8,195.9,10800.0,187.4917,187.5586,187.3386,187.4343,10800.0
2024-07-01 14:50:00,195.91,195.95,195.88,195.9,11832.0,187.4438,187.4821,187.4151,187.4343,11832.0
2024-07-01 14:55:00,195.9,195.91,195.82,195.83,5606.0,187.4343,187.4438,187.3577,187.3673,5606.0
2024-07-01 15:00:00,195.87,195.91,195.81,195.91,3827.0,187.4056,187.4438,187.3482,187.4438,3827.0
2024-07-01 15:05:00,195.85,195.91,195.75,195.82,2376.0,187.3864,187.4438,187.2907,187.3577,2376.0
2024-07-01 15:10:00,195.82,195.91,195.82,195.85,7057.0,187.3577,187.4438,187.3577,187.3864,7057.0
2024-07-01 15:15:00,195.89,195.9,195.8,195.82,9977.0,187.4247,187.4343,187.3386,187.3577,9977.0
2024-07-01 15:20:00,195.8,195.8,195.55,195.69,29523.0,187.3386,187.3386,187.0994,187.2333,29523.0
2024-07-01 15:25:00,195.64,195.79,195.48,195.48,11232.0,187.1855,187.329,187.0324,187.0324,11232.0
2024-07-01 15:30:00,195.46,195.73,195.42,195.63,43353.0,187.0133,187.2716,186.975,187.1759,43353.0
2024-07-01 15:35:00,195.63,195.71,195.55,195.71,24529.0,187.1759,187.2525,187.0994,187.2525,24529.0
2024-07-01 15:40:00,195.72,195.78,195.69,195.71,10093.0,187.262,187.3195,187.2333,187.2525,10093.0
2024-07-01 15:45:00,195.71,195.74,195.66,195.73,13396.0,187.2525,187.2812,187.2046,187.2716,13396.0
2024-07-01 15:50:00,195.72,195.81,195.53,195.65,61286.0,187.262,187.3482,187.0803,187.1951,61286.0
2024-07-01 15:55:00,195.75,195.85,195.34,195.46,124085.0,187.2907,187.3864,186.8985,187.0133,124085.0
2024-07-02 09:30:00,196.56,196.95,196.08,196.5,72149.0,188.0657,188.4389,187.6065,188.0083,72149.0
2024-07-02 09:35:00,196.5,196.79,196.36,196.51,55698.0,188.0083,188.2858,187.8744,188.0179,55698.0
2024-07-02 09:40:00,196.5,196.54,196.3,196.45,37943.0,188.0083,188.0466,187.817,187.9605,37943.0
2024-07-02 09:45:00,196.45,196.83,196.3,196.53,43709.0,187.9605,188.3241,187.817,188.037,43709.0
2024-07-02 09:50:00,196.53,197.33,196.52,197.04,18338.0,188.037,188.8025,188.0275,188.525,18338.0
2024-07-02 09:55:00,197.05,197.84,197.04,197.39,27186.0,188.5346,189.2904,188.525,188.8599,27186.0
2024-07-02 10:00:00,197.64,198.09,197.58,198.05,14567.0,189.0991,189.5296,189.0417,189.4914,14567.0
2024-07-02 10:05:00,198.09,198.32,197.64,197.67,38139.0,189.5296,189.7497,189.0991,189.1278,38139.0
2024-07-02 10:10:00,197.66,197.66,197.42,197.58,23474.0,189.1182,189.1182,188.8886,189.0417,23474.0
2024-07-02 10:15:00,197.56,197.8,197.56,197.76,14023.0,189.0225,189.2522,189.0225,189.2139,14023.0
2024-07-02 10:20:00,197.73,197.77,197.4,197.41,32026.0,189.1852,189.2235,188.8694,188.879,32026.0
2024-07-02 10:25:00,197.43,197.6,197.27,197.53,21294.0,188.8981,189.0608,188.7451,188.9938,21294.0
2024-07-02 10:30:00,197.56,197.56,196.99,197.04,17911.0,189.0225,189.0225,188.4772,188.525,17911.0
2024-07-02 10:35:00,197.04,197.06,196.93,197.0,18099.0,188.525,188.5441,188.4198,188.4867,18099.0
2024-07-02 10:40:00,197.0,197.0,196.68,196.77,21053.0,188.4867,188.4867,188.1806,188.2667,21053.0
2024-07-02 10:45:00,196.79,197.1,196.7,196.87,29860.0,188.2858,188.5824,188.1997,188.3623,29860.0
2024-07-02 10:50:00,196.9,196.99,196.5,196.53,57483.0,188.3911,188.4772,188.0083,188.037,57483.0
2024-07-02 10:55:00,196.56,196.62,196.34,196.5,21815.0,188.0657,188.1232,187.8553,188.0083,21815.0
2024-07-02 11:00:00,196.5,196.54,196.43,196.43,10253.0,188.0083,188.0466,187.9414,187.9414,10253.0
2024-07-02 11:05:00,196.47,196.66,196.45,196.62,17476.0,187.9796,188.1614,187.9605,188.1232,17476.0
2024-07-02 11:10:00,196.62,196.66,196.43,196.43,31407.0,188.1232,188.1614,187.9414,187.9414,31407.0
2024-07-02 11:15:00,196.46,196.5,196.34,196.48,23250.0,187.9701,188.0083,187.8553,187.9892,23250.0
2024-07-02 11:20:00,196.48,196.57,196.37,196.37,26518.0,187.9892,188.0753,187.884,187.884,26518.0
2024-07-02 11:25:00,196.4,196.48,196.23,196.24,25994.0,187.9127,187.9892,187.75,187.7596,25994.0
2024-07-02 11:30:00,196.28,196.48,196.24,196.42,39435.0,187.7978,187.9892,187.7596,187.9318,39435.0
2024-07-02 11:35:00,196.42,196.48,196.19,196.19,26665.0,187.9318,187.9892,187.7117,187.7117,26665.0
2024-07-02 11:40:00,196.2,196.35,196.05,196.12,30783.0,187.7213,187.8648,187.5778,187.6448,30783.0
2024-07-02 11:45:00,196.14,196.36,196.1,196.27,16713.0,187.6639,187.8744,187.6256,187.7883,16713.0
2024-07-02 11:50:00,196.27,196.41,196.26,196.28,20088.0,187.7883,187.9222,187.7787,187.7978,20088.0
2024-07-02 11:55:00,196.28,196.36,196.12,196.31,25861.0,187.7978,187.8744,187.6448,187.8265,25861.0
2024-07-02 12:00:00,196.36,196.43,196.19,196.21,31056.0,187.8744,187.9414,187.7117,187.7309,31056.0
2024-07-02 12:05:00,196.2,196.32,196.15,196.23,18393.0,187.7213,187.8361,187.6735,187.75,18393.0
2024-07-02 12:10:00,196.22,196.3,195.99,196.27,25954.0,187.7404,187.817,187.5204,187.7883,25954.0
2024-07-02 12:15:00,196.27,196.47,196.26,196.37,14888.0,187.7883,187.9796,187.7787,187.884,14888.0
2024-07-02 12:20:00,196.38,196.72,196.34,196.69,10292.0,187.8935,188.2188,187.8553,188.1901,10292.0
2024-07-02 12:25:00,196.69,196.69,196.38,196.45,21568.0,188.1901,188.1901,187.8935,187.9605,21568.0
2024-07-02 12:30:00,196.45,196.52,196.35,196.45,14195.0,187.9605,188.0275,187.8648,187.9605,14195.0
2024-07-02 12:35:00,196.44,196.5,196.44,196.47,10133.0,187.9509,188.0083,187.9509,187.9796,10133.0
2024-07-02 12:40:00,196.47,196.47,196.32,196.35,18475.0,187.9796,187.9796,187.8361,187.8648,18475.0
2024-07-02 12:45:00,196.37,196.47,196.29,196.33,18833.0,187.884,187.9796,187.8074,187.8457,18833.0
2024-07-02 12:50:00,196.37,196.51,196.34,196.48,12486.0,187.884,188.0179,187.8553,187.9892,12486.0
2024-07-02 12:55:00,196.5,196.51,196.35,196.36,15960.0,188.0083,188.0179,187.8648,187.8744,15960.0
2024-07-02 13:00:00,196.31,196.36,196.21,196.21,10275.0,187.8265,187.8744,187.7309,187.7309,10275.0
2024-07-02 13:05:00,196.21,196.25,196.17,196.22,13103.0,187.7309,187.7691,187.6926,187.7404,13103.0
2024-07-02 13:10:00,196.22,196.26,196.05,196.17,15182.0,187.7404,187.7787,187.5778,187.6926,15182.0
2024-07-02 13:15:00,196.17,196.22,196.06,196.19,15502.0,187.6926,187.7404,187.5874,187.7117,15502.0
2024-07-02 13:20:00,196.19,196.36,196.16,196.36,10267.0,187.7117,187.8744,187.683,187.8744,10267.0
2024-07-02 13:25:00,196.41,196.68,196.29,196.67,10002.0,187.9222,188.1806,187.8074,188.171,10002.0
2024-07-02 13:30:00,196.7,196.7,196.36,196.54,23029.0,188.1997,188.1997,187.8744,188.0466,23029.0
2024-07-02 13:35:00,196.54,196.55,196.46,196.49,10608.0,188.0466,188.0562,187.9701,187.9988,10608.0
2024-07-02 13:40:00,196.46,196.53,196.39,196.52,10634.0,187.9701,188.037,187.9031,188.0275,10634.0
2024-07-02 13:45:00,196.51,196.52,196.36,196.38,15134.0,188.0179,188.0275,187.8744,187.8935,15134.0
2024-07-02 13:50:00,196.38,196.48,196.35,196.43,50594.0,187.8935,187.9892,187.8648,187.9414,50594.0
2024-07-02 13:55:00,196.43,196.56,196.26,196.27,23808.0,187.9414,188.0657,187.7787,187.7883,23808.0
2024-07-02 14:00:00,196.27,196.55,196.14,196.42,47914.0,187.7883,188.0562,187.6639,187.9318,47914.0
2024-07-02 14:05:00,196.45,196.63,196.26,196.63,23155.0,187.9605,188.1327,187.7787,188.1327,23155.0
2024-07-02 14:10:00,196.59,196.61,196.39,196.43,22474.0,188.0944,188.1136,187.9031,187.9414,22474.0
2024-07-02 14:15:00,196.43,196.56,196.4,196.48,36734.0,187.9414,188.0657,187.9127,187.9892,36734.0
2024-07-02 14:20:00,196.47,196.59,196.35,196.4,11412.0,187.9796,188.0944,187.8648,187.9127,11412.0
2024-07-02 14:25:00,196.37,196.44,196.26,196.31,16787.0,187.884,187.9509,187.7787,187.8265,16787.0
2024-07-02 14:30:00,196.33,196.42,196.27,196.41,8040.0,187.8457,187.9318,187.7883,187.9222,8040.0
2024-07-02 14:35:00,196.38,196.54,196.38,196.53,11301.0,187.8935,188.0466,187.8935,188.037,11301.0
2024-07-02 14:40:00,196.56,196.9,196.27,196.68,56668.0,188.0657,188.3911,187.7883,188.1806,56668.0
2024-07-02 14:45:00,196.7,196.73,196.48,196.51,22061.0,188.1997,188.2284,187.9892,188.0179,22061.0
2024-07-02 14:50:00,196.52,196.67,196.4,196.53,63800.0,188.0275,188.171,187.9127,188.037,63800.0
2024-07-02 14:55:00,196.51,196.54,196.3,196.37,22464.0,188.0179,188.0466,187.817,187.884,22464.0
2024-07-02 15:00:00,196.37,196.79,196.33,196.58,126992.0,187.884,188.2858,187.8457,188.0849,126992.0
2024-07-02 15:05:00,196.56,196.66,196.43,196.53,18787.0,188.0657,188.1614,187.9414,188.037,18787.0
2024-07-02 15:10:00,196.53,196.6,196.41,196.59,22576.0,188.037,188.104,187.9222,188.0944,22576.0
2024-07-02 15:15:00,196.61,196.71,196.51,196.71,37462.0,188.1136,188.2093,188.0179,188.2093,37462.0
2024-07-02 15:20:00,196.71,196.76,196.5,196.76,42267.0,188.2093,188.2571,188.0083,188.2571,42267.0
2024-07-02 15:25:00,196.76,196.94,196.68,196.89,22482.0,188.2571,188.4293,188.1806,188.3815,22482.0
2024-07-02 15:30:00,196.89,196.94,196.64,196.66,44114.0,188.3815,188.4293,188.1423,188.1614,44114.0
2024-07-02 15:35:00,196.69,196.82,196.33,196.5,143978.0,188.1901,188.3145,187.8457,188.0083,143978.0
2024-07-02 15:40:00,196.51,196.82,196.44,196.65,235199.0,188.0179,188.3145,187.9509,188.1519,235199.0
2024-07-02 15:45:00,196.68,196.78,196.54,196.56,160225.0,188.1806,188.2762,188.0466,188.0657,160225.0
2024-07-02 15:50:00,196.48,197.15,196.48,197.1,105365.0,187.9892,188.6302,187.9892,188.5824,105365.0
2024-07-02 15:55:00,197.35,197.47,196.82,197.08,325382.0,188.8216,188.9364,188.3145,188.5633,325382.0
2024-07-03 09:30:00,196.1,197.91,196.01,196.72,44809.0,187.6256,189.3574,187.5395,188.2188,44809.0
2024-07-03 09:35:00,196.43,196.96,196.42,196.81,4044.0,187.9414,188.4485,187.9318,188.3049,4044.0
2024-07-03 09:40:00,196.61,196.63,196.33,196.45,33641.0,188.1136,188.1327,187.8457,187.9605,33641.0
2024-07-03 09:45:00,196.43,196.53,196.38,196.47,10945.0,187.9414,188.037,187.8935,187.9796,10945.0
2024-07-03 09:50:00,196.46,196.5,195.96,196.02,25201.0,187.9701,188.0083,187.4917,187.5491,25201.0
2024-07-03 09:55:00,196.08,196.42,196.08,196.25,21645.0,187.6065,187.9318,187.6065,187.7691,21645.0
2024-07-03 10:00:00,196.2,196.2,195.85,195.98,21781.0,187.7213,187.7213,187.3864,187.5108,21781.0
2024-07-03 10:05:00,195.99,196.06,195.92,196.0,15742.0,187.5204,187.5874,187.4534,187.5299,15742.0
2024-07-03 10:10:00,196.0,196.32,195.9,196.0,22899.0,187.5299,187.8361,187.4343,187.5299,22899.0
2024-07-03 10:15:00,196.0,196.15,195.84,196.15,49613.0,187.5299,187.6735,187.3769,187.6735,49613.0
2024-07-03 10:20:00,196.18,196.49,196.14,196.23,5651.0,187.7022,187.9988,187.6639,187.75,5651.0
2024-07-03 10:25:00,196.25,196.3,195.94,196.12,9896.0,187.7691,187.817,187.4725,187.6448,9896.0
2024-07-03 10:30:00,196.11,196.22,195.96,196.05,11965.0,187.6352,187.7404,187.4917,187.5778,11965.0
2024-07-03 10:35:00,196.03,196.2,195.92,195.96,11159.0,187.5586,187.7213,187.4534,187.4917,11159.0
2024-07-03 10:40:00,196.01,196.12,195.99,196.04,13225.0,187.5395,187.6448,187.5204,187.5682,13225.0
2024-07-03 10:45:00,196.05,196.26,196.0,196.25,3978.0,187.5778,187.7787,187.5299,187.7691,3978.0
2024-07-03 10:50:00,196.23,196.58,196.05,196.14,10703.0,187.75,188.0849,187.5778,187.6639,10703.0
2024-07-03 10:55:00,196.14,196.2,195.99,196.14,61551.0,187.6639,187.7213,187.5204,187.6639,61551.0
2024-07-03 11:00:00,196.14,196.45,196.13,196.14,121177.0,187.6639,187.9605,187.6543,187.6639,121177.0
2024-07-03 11:05:00,196.17,196.47,196.02,196.38,28594.0,187.6926,187.9796,187.5491,187.8935,28594.0
2024-07-03 11:10:00,196.33,196.34,196.21,196.31,21121.0,187.8457,187.8553,187.7309,187.8265,21121.0
2024-07-03 11:15:00,196.25,196.26,195.92,196.04,91315.0,187.7691,187.7787,187.4534,187.5682,91315.0
2024-07-03 11:20:00,196.07,196.17,195.98,196.17,10715.0,187.5969,187.6926,187.5108,187.6926,10715.0
2024-07-03 11:25:00,196.17,196.32,196.12,196.16,12169.0,187.6926,187.8361,187.6448,187.683,12169.0
2024-07-03 11:30:00,196.17,196.31,196.1,196.21,10377.0,187.6926,187.8265,187.6256,187.7309,10377.0
2024-07-03 11:35:00,196.21,196.21,196.08,196.15,6581.0,187.7309,187.7309,187.6065,187.6735,6581.0
2024-07-03 11:40:00,196.14,196.22,196.05,196.1,10432.0,187.6639,187.7404,187.5778,187.6256,10432.0
2024-07-03 11:45:00,196.11,196.17,195.93,195.99,20297.0,187.6352,187.6926,187.463,187.5204,20297.0
2024-07-03 11:50:00,195.99,196.07,195.95,196.04,14175.0,187.5204,187.5969,187.4821,187.5682,14175.0
2024-07-03 11:55:00,196.04,196.16,195.9,196.13,16198.0,187.5682,187.683,187.4343,187.6543,16198.0
2024-07-03 12:00:00,196.16,196.21,196.04,196.17,12649.0,187.683,187.7309,187.5682,187.6926,12649.0
2024-07-03 12:05:00,196.16,196.26,196.12,196.22,63576.0,187.683,187.7787,187.6448,187.7404,63576.0
2024-07-03 12:10:00,196.17,196.45,196.17,196.21,16059.0,187.6926,187.9605,187.6926,187.7309,16059.0
2024-07-03 12:15:00,196.22,196.28,195.94,195.99,55209.0,187.7404,187.7978,187.4725,187.5204,55209.0
2024-07-03 12:20:00,195.99,196.12,195.96,196.03,19755.0,187.5204,187.6448,187.4917,187.5586,19755.0
2024-07-03 12:25:00,196.03,196.09,195.94,195.96,19234.0,187.5586,187.6161,187.4725,187.4917,19234.0
2024-07-03 12:30:00,195.93,196.24,195.93,196.19,13470.0,187.463,187.7596,187.463,187.7117,13470.0
2024-07-03 12:35:00,196.1,196.35,196.05,196.19,114462.0,187.6256,187.8648,187.5778,187.7117,114462.0
2024-07-03 12:40:00,196.19,196.23,196.1,196.13,67547.0,187.7117,187.75,187.6256,187.6543,67547.0
2024-07-03 12:45:00,196.18,196.22,196.05,196.19,49443.0,187.7022,187.7404,187.5778,187.7117,49443.0
2024-07-03 12:50:00,196.15,196.42,196.04,196.4,186166.0,187.6735,187.9318,187.5682,187.9127,186166.0
2024-07-03 12:55:00,196.39,196.39,195.95,196.0,257895.0,187.9031,187.9031,187.4821,187.5299,257895.0
2024-07-05 09:30:00,196.53,196.78,195.67,195.68,51545.0,188.037,188.2762,187.2142,187.2238,51545.0
2024-07-05 09:35:00,195.67,195.84,195.27,195.77,13146.0,187.2142,187.3769,186.8315,187.3099,13146.0
2024-07-05 09:40:00,195.84,195.89,195.44,195.68,6158.0,187.3769,187.4247,186.9941,187.2238,6158.0
2024-07-05 09:45:00,195.72,195.81,195.44,195.52,6121.0,187.262,187.3482,186.9941,187.0707,6121.0
2024-07-05 09:50:00,195.5,196.21,195.49,196.08,199573.0,187.0516,187.7309,187.042,187.6065,199573.0
2024-07-05 09:55:00,196.07,196.25,195.75,196.23,139140.0,187.5969,187.7691,187.2907,187.75,139140.0
2024-07-05 10:00:00,196.09,196.3,195.42,195.44,39127.0,187.6161,187.817,186.975,186.9941,39127.0
2024-07-05 10:05:00,195.44,195.83,195.42,195.75,48038.0,186.9941,187.3673,186.975,187.2907,48038.0
2024-07-05 10:10:00,195.65,195.81,195.38,195.79,15433.0,187.1951,187.3482,186.9367,187.329,15433.0
2024-07-05 10:15:00,195.79,195.9,195.72,195.86,11471.0,187.329,187.4343,187.262,187.396,11471.0
2024-07-05 10:20:00,195.9,195.9,195.7,195.76,26537.0,187.4343,187.4343,187.2429,187.3003,26537.0
2024-07-05 10:25:00,195.74,195.9,195.68,195.78,15266.0,187.2812,187.4343,187.2238,187.3195,15266.0
2024-07-05 10:30:00,195.77,195.9,195.75,195.8,7426.0,187.3099,187.4343,187.2907,187.3386,7426.0
2024-07-05 10:35:00,195.8,195.87,195.74,195.82,5999.0,187.3386,187.4056,187.2812,187.3577,5999.0
2024-07-05 10:40:00,195.82,195.88,195.55,195.68,19914.0,187.3577,187.4151,187.0994,187.2238,19914.0
2024-07-05 10:45:00,195.62,195.85,195.47,195.85,7339.0,187.1664,187.3864,187.0228,187.3864,7339.0
2024-07-05 10:50:00,195.84,195.84,195.59,195.77,5916.0,187.3769,187.3769,187.1377,187.3099,5916.0
2024-07-05 10:55:00,195.77,195.81,195.69,195.76,5654.0,187.3099,187.3482,187.2333,187.3003,5654.0
2024-07-05 11:00:00,195.76,195.85,195.53,195.82,15259.0,187.3003,187.3864,187.0803,187.3577,15259.0
2024-07-05 11:05:00,195.81,195.9,195.8,195.9,9544.0,187.3482,187.4343,187.3386,187.4343,9544.0
2024-07-05 11:10:00,195.9,196.06,195.76,195.76,39169.0,187.4343,187.5874,187.3003,187.3003,39169.0
2024-07-05 11:15:00,195.81,196.06,195.79,195.93,26849.0,187.3482,187.5874,187.329,187.463,26849.0
2024-07-05 11:20:00,195.97,195.97,195.71,195.84,100240.0,187.5012,187.5012,187.2525,187.3769,100240.0
2024-07-05 11:25:00,195.84,196.04,195.7,196.04,232752.0,187.3769,187.5682,187.2429,187.5682,232752.0
2024-07-05 11:30:00,196.06,196.06,195.91,196.0,4802.0,187.5874,187.5874,187.4438,187.5299,4802.0
2024-07-05 11:35:00,195.96,196.06,195.89,196.02,10713.0,187.4917,187.5874,187.4247,187.5491,10713.0
2024-07-05 11:40:00,195.93,196.02,195.9,195.99,2445.0,187.463,187.5491,187.4343,187.5204,2445.0
2024-07-05 11:45:00,195.99,196.18,195.99,196.04,10360.0,187.5204,187.7022,187.5204,187.5682,10360.0
2024-07-05 11:50:00,196.02,196.02,195.89,195.9,3742.0,187.5491,187.5491,187.4247,187.4343,3742.0
2024-07-05 11:55:00,196.0,196.0,195.85,195.95,1303.0,187.5299,187.5299,187.3864,187.4821,1303.0
2024-07-05 12:00:00,195.94,195.99,195.8,195.98,60894.0,187.4725,187.5204,187.3386,187.5108,60894.0
2024-07-05 12:05:00,195.98,196.04,195.96,196.01,17714.0,187.5108,187.5682,187.4917,187.5395,17714.0
2024-07-05 12:10:00,196.0,196.18,196.0,196.17,1580.0,187.5299,187.7022,187.5299,187.6926,1580.0
2024-07-05 12:15:00,196.11,196.12,195.92,195.93,10035.0,187.6352,187.6448,187.4534,187.463,10035.0
2024-07-05 12:20:00,195.98,196.06,195.97,196.06,7119.0,187.5108,187.5874,187.5012,187.5874,7119.0
2024-07-05 12:25:00,196.06,196.1,195.99,196.0,4282.0,187.5874,187.6256,187.5204,187.5299,4282.0
2024-07-05 12:30:00,196.04,196.1,195.98,196.02,6232.0,187.5682,187.6256,187.5108,187.5491,6232.0
2024-07-05 12:35:00,195.98,196.06,195.98,196.06,2409.0,187.5108,187.5874,187.5108,187.5874,2409.0
2024-07-05 12:40:00,196.06,196.09,195.99,196.09,11940.0,187.5874,187.6161,187.5204,187.6161,11940.0
2024-07-05 12:45:00,196.06,196.16,196.06,196.12,3436.0,187.5874,187.683,187.5874,187.6448,3436.0
2024-07-05 12:50:00,196.1,196.12,196.0,196.02,3653.0,187.6256,187.6448,187.5299,187.5491,3653.0
2024-07-05 12:55:00,196.04,196.09,195.99,195.99,21330.0,187.5682,187.6161,187.5204,187.5204,21330.0
2024-07-05 13:00:00,196.04,196.1,195.84,196.1,44575.0,187.5682,187.6256,187.3769,187.6256,44575.0
2024-07-05 13:05:00,196.1,196.22,196.07,196.07,35538.0,187.6256,187.7404,187.5969,187.5969,35538.0
2024-07-05 13:10:00,196.07,196.11,195.99,195.99,9545.0,187.5969,187.6352,187.5204,187.5204,9545.0
2024-07-05 13:15:00,196.06,196.12,195.96,196.12,4999.0,187.5874,187.6448,187.4917,187.6448,4999.0
2024-07-05 13:20:00,196.12,196.12,196.05,196.1,2777.0,187.6448,187.6448,187.5778,187.6256,2777.0
2024-07-05 13:25:00,196.1,196.11,196.04,196.05,5249.0,187.6256,187.6352,187.5682,187.5778,5249.0
2024-07-05 13:30:00,196.04,196.15,196.02,196.14,29542.0,187.5682,187.6735,187.5491,187.6639,29542.0
2024-07-05 13:35:00,196.15,196.21,196.07,196.1,42402.0,187.6735,187.7309,187.5969,187.6256,42402.0
2024-07-05 13:40:00,196.11,196.2,196.07,196.11,23360.0,187.6352,187.7213,187.5969,187.6352,23360.0
2024-07-05 13:45:00,196.15,196.24,196.14,196.16,9719.0,187.6735,187.7596,187.6639,187.683,9719.0
2024-07-05 13:50:00,196.2,196.3,196.15,196.29,220727.0,187.7213,187.817,187.6735,187.8074,220727.0
2024-07-05 13:55:00,196.29,196.31,196.25,196.26,26066.0,187.8074,187.8265,187.7691,187.7787,26066.0
2024-07-05 14:00:00,196.23,196.28,196.15,196.17,6897.0,187.75,187.7978,187.6735,187.6926,6897.0
2024-07-05 14:05:00,196.15,196.2,196.13,196.14,12540.0,187.6735,187.7213,187.6543,187.6639,12540.0
2024-07-05 14:10:00,196.14,196.17,196.01,196.01,6480.0,187.6639,187.6926,187.5395,187.5395,6480.0
2024-07-05 14:15:00,196.03,196.26,196.0,196.26,12444.0,187.5586,187.7787,187.5299,187.7787,12444.0
2024-07-05 14:20:00,196.25,196.25,196.06,196.13,5183.0,187.7691,187.7691,187.5874,187.6543,5183.0
2024-07-05 14:25:00,196.15,196.25,196.14,196.25,2150.0,187.6735,187.7691,187.6639,187.7691,2150.0
2024-07-05 14:30:00,196.25,196.25,196.09,196.11,6576.0,187.7691,187.7691,187.6161,187.6352,6576.0
2024-07-05 14:35:00,196.13,196.15,196.09,196.12,4234.0,187.6543,187.6735,187.6161,187.6448,4234.0
2024-07-05 14:40:00,196.11,196.21,196.1,196.21,8407.0,187.6352,187.7309,187.6256,187.7309,8407.0
2024-07-05 14:45:00,196.21,196.26,196.18,196.22,28520.0,187.7309,187.7787,187.7022,187.7404,28520.0
2024-07-05 14:50:00,196.27,196.27,196.22,196.25,6258.0,187.7883,187.7883,187.7404,187.7691,6258.0
2024-07-05 14:55:00,196.23,196.28,196.17,196.27,18010.0,187.75,187.7978,187.6926,187.7883,18010.0
2024-07-05 15:00:00,196.27,196.29,196.22,196.25,10454.0,187.7883,187.8074,187.7404,187.7691,10454.0
2024-07-05 15:05:00,196.21,196.24,196.18,196.22,6536.0,187.7309,187.7596,187.7022,187.7404,6536.0
2024-07-05 15:10:00,196.25,196.26,196.19,196.24,4336.0,187.7691,187.7787,187.7117,187.7596,4336.0
2024-07-05 15:15:00,196.24,196.26,196.18,196.25,11135.0,187.7596,187.7787,187.7022,187.7691,11135.0
2024-07-05 15:20:00,196.25,196.28,196.23,196.25,54601.0,187.7691,187.7978,187.75,187.7691,54601.0
2024-07-05 15:25:00,196.25,196.36,196.24,196.3,71979.0,187.7691,187.8744,187.7596,187.817,71979.0
2024-07-05 15:30:00,196.28,196.34,196.26,196.32,24455.0,187.7978,187.8553,187.7787,187.8361,24455.0
2024-07-05 15:35:00,196.33,196.49,196.28,196.3,15379.0,187.8457,187.9988,187.7978,187.817,15379.0
2024-07-05 15:40:00,196.28,196.32,196.23,196.3,11446.0,187.7978,187.8361,187.75,187.817,11446.0
2024-07-05 15:45:00,196.31,196.32,196.23,196.26,15171.0,187.8265,187.8361,187.75,187.7787,15171.0
2024-07-05 15:50:00,196.28,196.5,196.24,196.41,80093.0,187.7978,188.0083,187.7596,187.9222,80093.0
2024-07-05 15:55:00,196.4,196.51,196.29,196.39,151968.0,187.9127,188.0179,187.8074,187.9031,151968.0
2024-07-08 09:30:00,196.4,197.19,196.4,196.75,24141.0,187.9127,188.6685,187.9127,188.2475,24141.0
2024-07-08 09:35:00,196.62,196.65,196.4,196.43,7743.0,188.1232,188.1519,187.9127,187.9414,7743.0
2024-07-08 09:40:00,196.47,196.53,195.83,196.11,12710.0,187.9796,188.037,187.3673,187.6352,12710.0
2024-07-08 09:45:00,196.29,196.29,195.66,195.72,9260.0,187.8074,187.8074,187.2046,187.262,9260.0
2024-07-08 09:50:00,195.72,195.9,195.66,195.67,19119.0,187.262,187.4343,187.2046,187.2142,19119.0
2024-07-08 09:55:00,195.66,195.85,195.53,195.7,33546.0,187.2046,187.3864,187.0803,187.2429,33546.0
2024-07-08 10:00:00,195.7,196.14,195.6,195.6,45932.0,187.2429,187.6639,187.1472,187.1472,45932.0
2024-07-08 10:05:00,195.51,195.91,195.51,195.9,21425.0,187.0611,187.4438,187.0611,187.4343,21425.0
2024-07-08 10:10:00,195.97,196.13,195.91,195.99,15967.0,187.5012,187.6543,187.4438,187.5204,15967.0
2024-07-08 10:15:00,195.99,196.25,195.91,196.0,25927.0,187.5204,187.7691,187.4438,187.5299,25927.0
2024-07-08 10:20:00,196.02,196.11,195.84,196.03,26797.0,187.5491,187.6352,187.3769,187.5586,26797.0
2024-07-08 10:25:00,196.03,196.06,195.84,195.85,5591.0,187.5586,187.5874,187.3769,187.3864,5591.0
2024-07-08 10:30:00,195.9,196.09,195.85,195.9,113963.0,187.4343,187.6161,187.3864,187.4343,113963.0
2024-07-08 10:35:00,195.9,196.1,195.88,195.99,17815.0,187.4343,187.6256,187.4151,187.5204,17815.0
2024-07-08 10:40:00,195.97,196.02,195.7,195.93,7709.0,187.5012,187.5491,187.2429,187.463,7709.0
2024-07-08 10:45:00,195.86,196.04,195.75,195.95,6675.0,187.396,187.5682,187.2907,187.4821,6675.0
2024-07-08 10:50:00,195.97,196.02,195.74,195.83,9304.0,187.5012,187.5491,187.2812,187.3673,9304.0
2024-07-08 10:55:00,195.83,196.0,195.82,195.9,16427.0,187.3673,187.5299,187.3577,187.4343,16427.0
2024-07-08 11:00:00,195.9,196.13,195.86,196.13,124603.0,187.4343,187.6543,187.396,187.6543,124603.0
2024-07-08 11:05:00,196.01,196.52,196.0,196.24,35092.0,187.5395,188.0275,187.5299,187.7596,35092.0
2024-07-08 11:10:00,196.29,196.46,196.06,196.13,54653.0,187.8074,187.9701,187.5874,187.6543,54653.0
2024-07-08 11:15:00,196.06,196.12,195.87,195.92,9876.0,187.5874,187.6448,187.4056,187.4534,9876.0
2024-07-08 11:20:00,195.87,196.05,195.87,195.95,8577.0,187.4056,187.5778,187.4056,187.4821,8577.0
2024-07-08 11:25:00,195.95,196.02,195.88,195.91,7400.0,187.4821,187.5491,187.4151,187.4438,7400.0
2024-07-08 11:30:00,195.91,195.91,195.77,195.85,11615.0,187.4438,187.4438,187.3099,187.3864,11615.0
2024-07-08 11:35:00,195.86,196.01,195.85,195.96,8086.0,187.396,187.5395,187.3864,187.4917,8086.0
2024-07-08 11:40:00,195.96,196.03,195.87,195.87,8250.0,187.4917,187.5586,187.4056,187.4056,8250.0
2024-07-08 11:45:00,195.93,195.98,195.86,195.92,12194.0,187.463,187.5108,187.396,187.4534,12194.0
2024-07-08 11:50:00,195.92,195.92,195.82,195.83,12785.0,187.4534,187.4534,187.3577,187.3673,12785.0
2024-07-08 11:55:00,195.81,195.83,195.48,195.5,11928.0,187.3482,187.3673,187.0324,187.0516,11928.0
2024-07-08 12:00:00,195.5,195.65,195.47,195.61,8324.0,187.0516,187.1951,187.0228,187.1568,8324.0
2024-07-08 12:05:00,195.59,195.73,195.46,195.5,10675.0,187.1377,187.2716,187.0133,187.0516,10675.0
2024-07-08 12:10:00,195.5,195.64,195.48,195.51,7232.0,187.0516,187.1855,187.0324,187.0611,7232.0
2024-07-08 12:15:00,195.51,195.7,195.5,195.5,17664.0,187.0611,187.2429,187.0516,187.0516,17664.0
2024-07-08 12:20:00,195.5,195.74,195.5,195.74,5487.0,187.0516,187.2812,187.0516,187.2812,5487.0
2024-07-08 12:25:00,195.76,196.03,195.76,195.94,5835.0,187.3003,187.5586,187.3003,187.4725,5835.0
2024-07-08 12:30:00,195.94,196.08,195.93,196.0,6575.0,187.4725,187.6065,187.463,187.5299,6575.0
2024-07-08 12:35:00,196.0,196.13,196.0,196.0,13936.0,187.5299,187.6543,187.5299,187.5299,13936.0
2024-07-08 12:40:00,196.0,196.09,195.94,196.03,31140.0,187.5299,187.6161,187.4725,187.5586,31140.0
2024-07-08 12:45:00,196.01,196.29,195.98,196.0,9228.0,187.5395,187.8074,187.5108,187.5299,9228.0
2024-07-08 12:50:00,196.0,196.05,195.88,195.9,6102.0,187.5299,187.5778,187.4151,187.4343,6102.0
2024-07-08 12:55:00,195.9,195.98,195.86,195.9,3600.0,187.4343,187.5108,187.396,187.4343,3600.0
2024-07-08 13:00:00,195.9,196.01,195.84,195.9,5825.0,187.4343,187.5395,187.3769,187.4343,5825.0
2024-07-08 13:05:00,195.98,196.01,195.9,195.91,3948.0,187.5108,187.5395,187.4343,187.4438,3948.0
2024-07-08 13:10:00,195.9,195.95,195.9,195.9,2900.0,187.4343,187.4821,187.4343,187.4343,2900.0
2024-07-08 13:15:00,195.91,195.96,195.87,195.9,7650.0,187.4438,187.4917,187.4056,187.4343,7650.0
2024-07-08 13:20:00,195.9,195.95,195.83,195.84,8434.0,187.4343,187.4821,187.3673,187.3769,8434.0
2024-07-08 13:25:00,195.84,195.89,195.69,195.75,10659.0,187.3769,187.4247,187.2333,187.2907,10659.0
2024-07-08 13:30:00,195.75,195.86,195.72,195.84,7235.0,187.2907,187.396,187.262,187.3769,7235.0
2024-07-08 13:35:00,195.8,195.93,195.79,195.9,7538.0,187.3386,187.463,187.329,187.4343,7538.0
2024-07-08 13:40:00,195.92,195.95,195.86,195.89,6168.0,187.4534,187.4821,187.396,187.4247,6168.0
2024-07-08 13:45:00,195.89,195.95,195.79,195.83,8953.0,187.4247,187.4821,187.329,187.3673,8953.0
2024-07-08 13:50:00,195.83,195.92,195.68,195.68,6155.0,187.3673,187.4534,187.2238,187.2238,6155.0
2024-07-08 13:55:00,195.72,195.84,195.72,195.76,8009.0,187.262,187.3769,187.262,187.3003,8009.0
2024-07-08 14:00:00,195.75,195.8,195.67,195.79,11561.0,187.2907,187.3386,187.2142,187.329,11561.0
2024-07-08 14:05:00,195.75,195.82,195.6,195.61,11315.0,187.2907,187.3577,187.1472,187.1568,11315.0
2024-07-08 14:10:00,195.67,195.83,195.59,195.75,7738.0,187.2142,187.3673,187.1377,187.2907,7738.0
2024-07-08 14:15:00,195.77,195.87,195.72,195.74,8680.0,187.3099,187.4056,187.262,187.2812,8680.0
2024-07-08 14:20:00,195.74,195.78,195.7,195.75,12208.0,187.2812,187.3195,187.2429,187.2907,12208.0
2024-07-08 14:25:00,195.75,195.79,195.7,195.73,11739.0,187.2907,187.329,187.2429,187.2716,11739.0
2024-07-08 14:30:00,195.72,195.79,195.7,195.77,19363.0,187.262,187.329,187.2429,187.3099,19363.0
2024-07-08 14:35:00,195.75,195.86,195.69,195.78,14385.0,187.2907,187.396,187.2333,187.3195,14385.0
2024-07-08 14:40:00,195.75,195.85,195.73,195.8,14345.0,187.2907,187.3864,187.2716,187.3386,14345.0
2024-07-08 14:45:00,195.77,195.82,195.71,195.75,6840.0,187.3099,187.3577,187.2525,187.2907,6840.0
2024-07-08 14:50:00,195.75,195.83,195.75,195.82,7661.0,187.2907,187.3673,187.2907,187.3577,7661.0
2024-07-08 14:55:00,195.81,195.84,195.62,195.64,9280.0,187.3482,187.3769,187.1664,187.1855,9280.0
2024-07-08 15:00:00,195.68,195.68,195.5,195.5,5040.0,187.2238,187.2238,187.0516,187.0516,5040.0
2024-07-08 15:05:00,195.5,195.54,195.48,195.52,13948.0,187.0516,187.0898,187.0324,187.0707,13948.0
2024-07-08 15:10:00,195.53,195.56,195.48,195.5,9009.0,187.0803,187.109,187.0324,187.0516,9009.0
2024-07-08 15:15:00,195.5,195.53,195.17,195.17,15034.0,187.0516,187.0803,186.7358,186.7358,15034.0
2024-07-08 15:20:00,195.14,195.4,195.14,195.35,10032.0,186.7071,186.9559,186.7071,186.908,10032.0
2024-07-08 15:25:00,195.35,195.47,195.33,195.46,12669.0,186.908,187.0228,186.8889,187.0133,12669.0
2024-07-08 15:30:00,195.45,195.45,195.21,195.33,13457.0,187.0037,187.0037,186.7741,186.8889,13457.0
2024-07-08 15:35:00,195.31,195.49,195.31,195.47,9499.0,186.8698,187.042,186.8698,187.0228,9499.0
2024-07-08 15:40:00,195.47,195.52,195.14,195.2,20048.0,187.0228,187.0707,186.7071,186.7645,20048.0
2024-07-08 15:45:00,195.15,195.18,194.96,195.01,19864.0,186.7167,186.7454,186.5349,186.5827,19864.0
2024-07-08 15:50:00,195.05,195.16,194.89,195.05,65351.0,186.621,186.7262,186.4679,186.621,65351.0
2024-07-08 15:55:00,195.08,195.1,194.8,194.97,191641.0,186.6497,186.6688,186.3818,186.5445,191641.0
2024-07-09 09:30:00,195.18,195.57,194.6,195.02,22051.0,186.7454,187.1185,186.1904,186.5923,22051.0
2024-07-09 09:35:00,195.02,195.34,194.65,195.34,10535.0,186.5923,186.8985,186.2383,186.8985,10535.0
2024-07-09 09:40:00,195.31,195.31,194.93,194.95,9934.0,186.8698,186.8698,186.5062,186.5253,9934.0
2024-07-09 09:45:00,195.03,195.13,194.81,194.81,9880.0,186.6019,186.6975,186.3914,186.3914,9880.0
2024-07-09 09:50:00,194.71,194.8,194.57,194.69,7062.0,186.2957,186.3818,186.1617,186.2766,7062.0
2024-07-09 09:55:00,194.63,194.73,194.59,194.66,4095.0,186.2191,186.3148,186.1809,186.2479,4095.0
2024-07-09 10:00:00,194.66,194.91,194.63,194.65,11819.0,186.2479,186.487,186.2191,186.2383,11819.0
2024-07-09 10:05:00,194.63,194.64,194.41,194.41,10349.0,186.2191,186.2287,186.0087,186.0087,10349.0
2024-07-09 10:10:00,194.45,194.6,194.28,194.51,12613.0,186.0469,186.1904,185.8843,186.1043,12613.0
2024-07-09 10:15:00,194.45,194.47,194.31,194.38,6990.0,186.0469,186.0661,185.913,185.98,6990.0
2024-07-09 10:20:00,194.31,194.4,194.11,194.23,6640.0,185.913,185.9991,185.7216,185.8364,6640.0
2024-07-09 10:25:00,194.27,194.37,194.18,194.27,4330.0,185.8747,185.9704,185.7886,185.8747,4330.0
2024-07-09 10:30:00,194.28,194.35,194.21,194.28,3348.0,185.8843,185.9512,185.8173,185.8843,3348.0
2024-07-09 10:35:00,194.25,194.32,194.16,194.25,12695.0,185.8556,185.9225,185.7695,185.8556,12695.0
2024-07-09 10:40:00,194.2,194.37,194.14,194.31,6776.0,185.8077,185.9704,185.7503,185.913,6776.0
2024-07-09 10:45:00,194.31,194.36,194.2,194.27,4976.0,185.913,185.9608,185.8077,185.8747,4976.0
2024-07-09 10:50:00,194.19,194.23,193.89,193.97,7970.0,185.7982,185.8364,185.5111,185.5877,7970.0
2024-07-09 10:55:00,194.04,194.13,194.03,194.13,2246.0,185.6546,185.7408,185.6451,185.7408,2246.0
2024-07-09 11:00:00,194.13,194.28,194.07,194.28,4177.0,185.7408,185.8843,185.6833,185.8843,4177.0
2024-07-09 11:05:00,194.34,194.42,194.23,194.36,10043.0,185.9417,186.0182,185.8364,185.9608,10043.0
2024-07-09 11:10:00,194.31,194.49,194.31,194.42,8658.0,185.913,186.0852,185.913,186.0182,8658.0
2024-07-09 11:15:00,194.42,194.5,194.4,194.47,12664.0,186.0182,186.0948,185.9991,186.0661,12664.0
2024-07-09 11:20:00,194.47,194.47,194.29,194.43,19681.0,186.0661,186.0661,185.8938,186.0278,19681.0
2024-07-09 11:25:00,194.51,194.62,194.43,194.62,2837.0,186.1043,186.2096,186.0278,186.2096,2837.0
2024-07-09 11:30:00,194.76,194.8,194.68,194.73,2694.0,186.3435,186.3818,186.267,186.3148,2694.0
2024-07-09 11:35:00,194.7,194.73,194.53,194.6,3503.0,186.2861,186.3148,186.1235,186.1904,3503.0
2024-07-09 11:40:00,194.55,194.62,194.47,194.62,5576.0,186.1426,186.2096,186.0661,186.2096,5576.0
2024-07-09 11:45:00,194.56,194.64,194.54,194.58,1935.0,186.1522,186.2287,186.133,186.1713,1935.0
2024-07-09 11:50:00,194.66,194.66,194.47,194.52,18278.0,186.2479,186.2479,186.0661,186.1139,18278.0
2024-07-09 11:55:00,194.53,194.6,194.46,194.6,2556.0,186.1235,186.1904,186.0565,186.1904,2556.0
2024-07-09 12:00:00,194.5,194.71,194.5,194.7,3815.0,186.0948,186.2957,186.0948,186.2861,3815.0
2024-07-09 12:05:00,194.62,194.67,194.49,194.67,10608.0,186.2096,186.2574,186.0852,186.2574,10608.0
2024-07-09 12:10:00,194.67,194.67,194.57,194.59,8664.0,186.2574,186.2574,186.1617,186.1809,8664.0
2024-07-09 12:15:00,194.65,194.67,194.54,194.61,7595.0,186.2383,186.2574,186.133,186.2,7595.0
2024-07-09 12:20:00,194.55,194.61,194.51,194.61,2889.0,186.1426,186.2,186.1043,186.2,2889.0
2024-07-09 12:25:00,194.53,194.61,194.47,194.59,2713.0,186.1235,186.2,186.0661,186.1809,2713.0
2024-07-09 12:30:00,194.55,194.55,194.47,194.52,2182.0,186.1426,186.1426,186.0661,186.1139,2182.0
2024-07-09 12:35:00,194.52,194.59,194.48,194.59,3119.0,186.1139,186.1809,186.0756,186.1809,3119.0
2024-07-09 12:40:00,194.6,194.65,194.53,194.64,2117.0,186.1904,186.2383,186.1235,186.2287,2117.0
2024-07-09 12:45:00,194.62,194.73,194.58,194.71,1948.0,186.2096,186.3148,186.1713,186.2957,1948.0
2024-07-09 12:50:00,194.66,194.68,194.55,194.56,7048.0,186.2479,186.267,186.1426,186.1522,7048.0
2024-07-09 12:55:00,194.56,194.62,194.51,194.58,1768.0,186.1522,186.2096,186.1043,186.1713,1768.0
2024-07-09 13:00:00,194.5,194.91,194.5,194.84,3126.0,186.0948,186.487,186.0948,186.4201,3126.0
2024-07-09 13:05:00,194.89,194.89,194.74,194.78,6400.0,186.4679,186.4679,186.3244,186.3627,6400.0
2024-07-09 13:10:00,194.78,194.82,194.69,194.75,7132.0,186.3627,186.4009,186.2766,186.334,7132.0
2024-07-09 13:15:00,194.75,194.76,194.67,194.72,2435.0,186.334,186.3435,186.2574,186.3053,2435.0
2024-07-09 13:20:00,194.69,194.84,194.63,194.84,5930.0,186.2766,186.4201,186.2191,186.4201,5930.0
2024-07-09 13:25:00,194.83,194.83,194.74,194.74,700.0,186.4105,186.4105,186.3244,186.3244,700.0
2024-07-09 13:30:00,194.77,194.86,194.74,194.82,4245.0,186.3531,186.4392,186.3244,186.4009,4245.0
2024-07-09 13:35:00,194.78,194.8,194.71,194.73,6227.0,186.3627,186.3818,186.2957,186.3148,6227.0
2024-07-09 13:40:00,194.73,194.76,194.65,194.68,8206.0,186.3148,186.3435,186.2383,186.267,8206.0
2024-07-09 13:45:00,194.71,194.81,194.71,194.81,2884.0,186.2957,186.3914,186.2957,186.3914,2884.0
2024-07-09 13:50:00,194.82,194.99,194.77,194.98,2191.0,186.4009,186.5636,186.3531,186.554,2191.0
2024-07-09 13:55:00,194.94,194.95,194.73,194.85,4938.0,186.5158,186.5253,186.3148,186.4296,4938.0
2024-07-09 14:00:00,194.87,194.87,194.73,194.75,2691.0,186.4488,186.4488,186.3148,186.334,2691.0
2024-07-09 14:05:00,194.75,194.81,194.74,194.78,3600.0,186.334,186.3914,186.3244,186.3627,3600.0
2024-07-09 14:10:00,194.78,194.78,194.65,194.65,8713.0,186.3627,186.3627,186.2383,186.2383,8713.0
2024-07-09 14:15:00,194.69,194.75,194.5,194.5,5096.0,186.2766,186.334,186.0948,186.0948,5096.0
2024-07-09 14:20:00,194.5,194.5,194.39,194.39,3193.0,186.0948,186.0948,185.9895,185.9895,3193.0
2024-07-09 14:25:00,194.38,194.51,194.22,194.51,5809.0,185.98,186.1043,185.8269,186.1043,5809.0
2024-07-09 14:30:00,194.53,194.57,194.43,194.57,4434.0,186.1235,186.1617,186.0278,186.1617,4434.0
2024-07-09 14:35:00,194.54,194.57,194.43,194.51,6740.0,186.133,186.1617,186.0278,186.1043,6740.0
2024-07-09 14:40:00,194.48,194.49,194.37,194.49,9077.0,186.0756,186.0852,185.9704,186.0852,9077.0
2024-07-09 14:45:00,194.45,194.49,194.32,194.42,6487.0,186.0469,186.0852,185.9225,186.0182,6487.0
2024-07-09 14:50:00,194.39,194.49,194.37,194.47,3840.0,185.9895,186.0852,185.9704,186.0661,3840.0
2024-07-09 14:55:00,194.47,194.53,194.42,194.42,17175.0,186.0661,186.1235,186.0182,186.0182,17175.0
2024-07-09 15:00:00,194.37,194.43,194.36,194.4,6433.0,185.9704,186.0278,185.9608,185.9991,6433.0
2024-07-09 15:05:00,194.43,194.43,194.31,194.34,7835.0,186.0278,186.0278,185.913,185.9417,7835.0
2024-07-09 15:10:00,194.34,194.44,194.19,194.28,51271.0,185.9417,186.0374,185.7982,185.8843,51271.0
2024-07-09 15:15:00,194.3,194.31,194.04,194.13,5897.0,185.9034,185.913,185.6546,185.7408,5897.0
2024-07-09 15:20:00,194.12,194.27,194.08,194.25,5901.0,185.7312,185.8747,185.6929,185.8556,5901.0
2024-07-09 15:25:00,194.22,194.25,194.11,194.25,6451.0,185.8269,185.8556,185.7216,185.8556,6451.0
2024-07-09 15:30:00,194.24,194.25,194.1,194.14,29914.0,185.846,185.8556,185.7121,185.7503,29914.0
2024-07-09 15:35:00,194.09,194.2,194.05,194.1,7128.0,185.7025,185.8077,185.6642,185.7121,7128.0
2024-07-09 15:40:00,194.08,194.2,194.07,194.13,13018.0,185.6929,185.8077,185.6833,185.7408,13018.0
2024-07-09 15:45:00,194.13,194.29,194.11,194.27,7760.0,185.7408,185.8938,185.7216,185.8747,7760.0
2024-07-09 15:50:00,194.25,194.66,194.25,194.59,18517.0,185.8556,186.2479,185.8556,186.1809,18517.0
2024-07-09 15:55:00,194.55,194.63,194.37,194.58,79518.0,186.1426,186.2191,185.9704,186.1713,79518.0
2024-07-10 09:30:00,194.45,195.32,194.1,194.59,37746.0,186.0469,186.8793,185.7121,186.1809,37746.0
2024-07-10 09:35:00,194.94,195.31,194.88,194.97,31299.0,186.5158,186.8698,186.4583,186.5445,31299.0
2024-07-10 09:40:00,194.97,195.19,194.82,194.93,15857.0,186.5445,186.7549,186.4009,186.5062,15857.0
2024-07-10 09:45:00,194.99,195.24,194.93,195.08,17521.0,186.5636,186.8028,186.5062,186.6497,17521.0
2024-07-10 09:50:00,195.15,195.23,194.77,194.78,11306.0,186.7167,186.7932,186.3531,186.3627,11306.0
2024-07-10 09:55:00,194.8,195.01,194.76,195.0,6482.0,186.3818,186.5827,186.3435,186.5732,6482.0
2024-07-10 10:00:00,195.02,195.02,194.58,194.75,9292.0,186.5923,186.5923,186.1713,186.334,9292.0
2024-07-10 10:05:00,194.73,194.8,194.43,194.47,2261.0,186.3148,186.3818,186.0278,186.0661,2261.0
2024-07-10 10:10:00,194.52,194.76,194.45,194.71,6977.0,186.1139,186.3435,186.0469,186.2957,6977.0
2024-07-10 10:15:00,194.72,194.88,194.61,194.77,6455.0,186.3053,186.4583,186.2,186.3531,6455.0
2024-07-10 10:20:00,194.81,194.85,194.69,194.85,9445.0,186.3914,186.4296,186.2766,186.4296,9445.0
2024-07-10 10:25:00,194.89,194.93,194.6,194.62,13411.0,186.4679,186.5062,186.1904,186.2096,13411.0
2024-07-10 10:30:00,194.6,194.75,194.56,194.7,5952.0,186.1904,186.334,186.1522,186.2861,5952.0
2024-07-10 10:35:00,194.65,194.73,194.5,194.51,4309.0,186.2383,186.3148,186.0948,186.1043,4309.0
2024-07-10 10:40:00,194.52,194.54,194.41,194.42,4606.0,186.1139,186.133,186.0087,186.0182,4606.0
2024-07-10 10:45:00,194.46,194.52,194.33,194.34,2694.0,186.0565,186.1139,185.9321,185.9417,2694.0
2024-07-10 10:50:00,194.37,194.51,194.3,194.51,5664.0,185.9704,186.1043,185.9034,186.1043,5664.0
2024-07-10 10:55:00,194.47,194.55,194.41,194.5,7181.0,186.0661,186.1426,186.0087,186.0948,7181.0
2024-07-10 11:00:00,194.5,194.72,194.47,194.66,16705.0,186.0948,186.3053,186.0661,186.2479,16705.0
2024-07-10 11:05:00,194.67,194.85,194.57,194.63,14403.0,186.2574,186.4296,186.1617,186.2191,14403.0
2024-07-10 11:10:00,194.63,194.72,194.63,194.65,4894.0,186.2191,186.3053,186.2191,186.2383,4894.0
2024-07-10 11:15:00,194.65,194.65,194.52,194.57,24442.0,186.2383,186.2383,186.1139,186.1617,24442.0
2024-07-10 11:20:00,194.59,194.78,194.55,194.71,18600.0,186.1809,186.3627,186.1426,186.2957,18600.0
2024-07-10 11:25:00,194.71,194.88,194.67,194.74,14408.0,186.2957,186.4583,186.2574,186.3244,14408.0
2024-07-10 11:30:00,194.71,194.74,194.62,194.63,5820.0,186.2957,186.3244,186.2096,186.2191,5820.0
2024-07-10 11:35:00,194.66,195.01,194.66,194.9,15019.0,186.2479,186.5827,186.2479,186.4775,15019.0
2024-07-10 11:40:00,194.9,194.98,194.82,194.83,8727.0,186.4775,186.554,186.4009,186.4105,8727.0
2024-07-10 11:45:00,194.81,194.82,194.72,194.82,6100.0,186.3914,186.4009,186.3053,186.4009,6100.0
2024-07-10 11:50:00,194.8,194.8,194.67,194.72,16715.0,186.3818,186.3818,186.2574,186.3053,16715.0
2024-07-10 11:55:00,194.74,194.74,194.53,194.54,8592.0,186.3244,186.3244,186.1235,186.133,8592.0
2024-07-10 12:00:00,194.5,194.59,194.48,194.56,1389.0,186.0948,186.1809,186.0756,186.1522,1389.0
2024-07-10 12:05:00,194.57,194.59,194.5,194.56,1900.0,186.1617,186.1809,186.0948,186.1522,1900.0
2024-07-10 12:10:00,194.48,194.65,194.48,194.65,5159.0,186.0756,186.2383,186.0756,186.2383,5159.0
2024-07-10 12:15:00,194.65,194.68,194.58,194.63,17885.0,186.2383,186.267,186.1713,186.2191,17885.0
2024-07-10 12:20:00,194.63,194.68,194.59,194.61,7819.0,186.2191,186.267,186.1809,186.2,7819.0
2024-07-10 12:25:00,194.59,194.62,194.42,194.49,11792.0,186.1809,186.2096,186.0182,186.0852,11792.0
2024-07-10 12:30:00,194.44,194.44,194.23,194.35,4251.0,186.0374,186.0374,185.8364,185.9512,4251.0
2024-07-10 12:35:00,194.34,194.5,194.34,194.48,1941.0,185.9417,186.0948,185.9417,186.0756,1941.0
2024-07-10 12:40:00,194.48,194.73,194.46,194.67,18171.0,186.0756,186.3148,186.0565,186.2574,18171.0
2024-07-10 12:45:00,194.73,194.73,194.52,194.55,4356.0,186.3148,186.3148,186.1139,186.1426,4356.0
2024-07-10 12:50:00,194.55,194.7,194.55,194.62,4836.0,186.1426,186.2861,186.1426,186.2096,4836.0
2024-07-10 12:55:00,194.58,194.66,194.53,194.66,2016.0,186.1713,186.2479,186.1235,186.2479,2016.0
2024-07-10 13:00:00,194.6,194.68,194.6,194.66,3147.0,186.1904,186.267,186.1904,186.2479,3147.0
2024-07-10 13:05:00,194.65,194.66,194.5,194.51,13154.0,186.2383,186.2479,186.0948,186.1043,13154.0
2024-07-10 13:10:00,194.54,194.54,194.31,194.34,2447.0,186.133,186.133,185.913,185.9417,2447.0
2024-07-10 13:15:00,194.29,194.33,194.2,194.22,4595.0,185.8938,185.9321,185.8077,185.8269,4595.0
2024-07-10 13:20:00,194.18,194.22,194.17,194.2,2292.0,185.7886,185.8269,185.779,185.8077,2292.0
2024-07-10 13:25:00,194.15,194.15,193.95,193.95,4068.0,185.7599,185.7599,185.5685,185.5685,4068.0
2024-07-10 13:30:00,193.95,193.99,193.85,193.94,5457.0,185.5685,185.6068,185.4729,185.559,5457.0
2024-07-10 13:35:00,193.94,194.04,193.9,193.97,4412.0,185.559,185.6546,185.5207,185.5877,4412.0
2024-07-10 13:40:00,193.89,194.06,193.89,194.06,1527.0,185.5111,185.6738,185.5111,185.6738,1527.0
2024-07-10 13:45:00,194.08,194.1,194.04,194.09,2348.0,185.6929,185.7121,185.6546,185.7025,2348.0
2024-07-10 13:50:00,194.06,194.07,193.86,193.86,8755.0,185.6738,185.6833,185.4824,185.4824,8755.0
2024-07-10 13:55:00,193.86,193.91,193.8,193.91,5397.0,185.4824,185.5303,185.425,185.5303,5397.0
2024-07-10 14:00:00,193.9,193.9,193.71,193.71,2680.0,185.5207,185.5207,185.3389,185.3389,2680.0
2024-07-10 14:05:00,193.73,193.83,193.72,193.83,1844.0,185.358,185.4537,185.3485,185.4537,1844.0
2024-07-10 14:10:00,193.84,193.86,193.81,193.84,2626.0,185.4633,185.4824,185.4346,185.4633,2626.0
2024-07-10 14:15:00,193.84,193.85,193.73,193.77,3575.0,185.4633,185.4729,185.358,185.3963,3575.0
2024-07-10 14:20:00,193.77,193.77,193.72,193.72,2818.0,185.3963,185.3963,185.3485,185.3485,2818.0
2024-07-10 14:25:00,193.73,193.8,193.73,193.79,2537.0,185.358,185.425,185.358,185.4154,2537.0
2024-07-10 14:30:00,193.8,193.9,193.8,193.88,1986.0,185.425,185.5207,185.425,185.5016,1986.0
2024-07-10 14:35:00,193.83,193.9,193.83,193.86,3074.0,185.4537,185.5207,185.4537,185.4824,3074.0
2024-07-10 14:40:00,193.9,194.17,193.88,194.15,4530.0,185.5207,185.779,185.5016,185.7599,4530.0
2024-07-10 14:45:00,194.19,194.38,194.16,194.27,5514.0,185.7982,185.98,185.7695,185.8747,5514.0
2024-07-10 14:50:00,194.29,194.38,194.24,194.34,4053.0,185.8938,185.98,185.846,185.9417,4053.0
2024-07-10 14:55:00,194.37,194.46,194.24,194.46,7345.0,185.9704,186.0565,185.846,186.0565,7345.0
2024-07-10 15:00:00,194.49,194.54,194.43,194.5,7458.0,186.0852,186.133,186.0278,186.0948,7458.0
2024-07-10 15:05:00,194.55,194.69,194.49,194.5,12025.0,186.1426,186.2766,186.0852,186.0948,12025.0
2024-07-10 15:10:00,194.48,194.5,194.34,194.35,12890.0,186.0756,186.0948,185.9417,185.9512,12890.0
2024-07-10 15:15:00,194.35,194.4,194.31,194.32,15624.0,185.9512,185.9991,185.913,185.9225,15624.0
2024-07-10 15:20:00,194.31,194.31,194.16,194.16,6492.0,185.913,185.913,185.7695,185.7695,6492.0
2024-07-10 15:25:00,194.18,194.2,194.05,194.09,7463.0,185.7886,185.8077,185.6642,185.7025,7463.0
2024-07-10 15:30:00,194.08,194.14,194.05,194.05,9779.0,185.6929,185.7503,185.6642,185.6642,9779.0
2024-07-10 15:35:00,194.05,194.14,194.01,194.02,13659.0,185.6642,185.7503,185.6259,185.6355,13659.0
2024-07-10 15:40:00,194.02,194.02,193.91,193.93,14055.0,185.6355,185.6355,185.5303,185.5494,14055.0
2024-07-10 15:45:00,193.95,194.0,193.94,193.94,13960.0,185.5685,185.6164,185.559,185.559,13960.0
2024-07-10 15:50:00,193.94,193.99,193.8,193.98,115264.0,185.559,185.6068,185.425,185.5972,115264.0
2024-07-10 15:55:00,193.98,193.98,193.49,193.5,226632.0,185.5972,185.5972,185.1284,185.138,226632.0
2024-07-11 09:30:00,193.28,194.97,193.17,193.53,106912.0,184.9275,186.5445,184.8222,185.1667,106912.0
2024-07-11 09:35:00,193.5,194.72,193.5,193.93,65093.0,185.138,186.3053,185.138,185.5494,65093.0
2024-07-11 09:40:00,193.79,194.45,193.66,194.29,33277.0,185.4154,186.0469,185.2911,185.8938,33277.0
2024-07-11 09:45:00,194.2,194.59,194.17,194.58,19793.0,185.8077,186.1809,185.779,186.1713,19793.0
2024-07-11 09:50:00,194.58,195.43,194.57,194.95,64838.0,186.1713,186.9846,186.1617,186.5253,64838.0
2024-07-11 09:55:00,194.97,195.08,194.65,195.08,31547.0,186.5445,186.6497,186.2383,186.6497,31547.0
2024-07-11 10:00:00,195.08,195.49,194.92,195.42,57404.0,186.6497,187.042,186.4966,186.975,57404.0
2024-07-11 10:05:00,195.4,196.15,195.34,196.02,57074.0,186.9559,187.6735,186.8985,187.5491,57074.0
2024-07-11 10:10:00,196.02,196.89,195.88,196.84,35577.0,187.5491,188.3815,187.4151,188.3336,35577.0
2024-07-11 10:15:00,196.88,196.88,196.23,196.23,33778.0,188.3719,188.3719,187.75,187.75,33778.0
2024-07-11 10:20:00,196.36,196.57,196.17,196.19,41886.0,187.8744,188.0753,187.6926,187.7117,41886.0
2024-07-11 10:25:00,196.19,196.23,195.84,196.0,17864.0,187.7117,187.75,187.3769,187.5299,17864.0
2024-07-11 10:30:00,196.0,196.4,195.94,196.21,44093.0,187.5299,187.9127,187.4725,187.7309,44093.0
2024-07-11 10:35:00,196.28,196.57,196.03,196.45,70876.0,187.7978,188.0753,187.5586,187.9605,70876.0
2024-07-11 10:40:00,196.6,196.9,196.45,196.78,94029.0,188.104,188.3911,187.9605,188.2762,94029.0
2024-07-11 10:45:00,196.78,196.82,196.64,196.7,20682.0,188.2762,188.3145,188.1423,188.1997,20682.0
2024-07-11 10:50:00,196.7,196.9,196.33,196.81,73059.0,188.1997,188.3911,187.8457,188.3049,73059.0
2024-07-11 10:55:00,196.73,197.12,196.71,197.12,10911.0,188.2284,188.6015,188.2093,188.6015,10911.0
2024-07-11 11:00:00,197.18,197.24,196.82,197.19,31554.0,188.659,188.7164,188.3145,188.6685,31554.0
2024-07-11 11:05:00,197.2,197.22,196.99,197.03,15944.0,188.6781,188.6972,188.4772,188.5154,15944.0
2024-07-11 11:10:00,197.03,197.14,196.97,197.08,29957.0,188.5154,188.6207,188.458,188.5633,29957.0
2024-07-11 11:15:00,197.09,197.47,197.08,197.42,22018.0,188.5728,188.9364,188.5633,188.8886,22018.0
2024-07-11 11:20:00,197.37,197.8,197.37,197.66,21035.0,188.8407,189.2522,188.8407,189.1182,21035.0
2024-07-11 11:25:00,197.67,197.8,197.44,197.73,23482.0,189.1278,189.2522,188.9077,189.1852,23482.0
2024-07-11 11:30:00,197.72,197.94,197.71,197.86,26778.0,189.1756,189.3861,189.166,189.3096,26778.0
2024-07-11 11:35:00,197.87,198.3,197.75,198.21,48145.0,189.3191,189.7306,189.2043,189.6444,48145.0
2024-07-11 11:40:00,198.29,198.29,197.64,197.71,72604.0,189.721,189.721,189.0991,189.166,72604.0
2024-07-11 11:45:00,197.71,198.04,197.64,198.02,15010.0,189.166,189.4818,189.0991,189.4627,15010.0
2024-07-11 11:50:00,198.06,198.09,197.67,197.71,66881.0,189.5009,189.5296,189.1278,189.166,66881.0
2024-07-11 11:55:00,197.74,197.97,197.68,197.97,52084.0,189.1948,189.4148,189.1373,189.4148,52084.0
2024-07-11 12:00:00,197.98,198.0,197.49,197.54,95956.0,189.4244,189.4435,188.9556,189.0034,95956.0
2024-07-11 12:05:00,197.53,197.56,197.13,197.31,46794.0,188.9938,189.0225,188.6111,188.7833,46794.0
2024-07-11 12:10:00,197.31,197.31,196.87,196.95,77616.0,188.7833,188.7833,188.3623,188.4389,77616.0
2024-07-11 12:15:00,197.0,197.06,196.92,196.98,21402.0,188.4867,188.5441,188.4102,188.4676,21402.0
2024-07-11 12:20:00,196.99,197.15,196.85,196.93,30456.0,188.4772,188.6302,188.3432,188.4198,30456.0
2024-07-11 12:25:00,196.9,197.01,196.84,196.93,7188.0,188.3911,188.4963,188.3336,188.4198,7188.0
2024-07-11 12:30:00,196.88,196.96,196.83,196.96,5483.0,188.3719,188.4485,188.3241,188.4485,5483.0
2024-07-11 12:35:00,196.91,196.96,196.66,196.69,9358.0,188.4006,188.4485,188.1614,188.1901,9358.0
2024-07-11 12:40:00,196.66,196.97,196.52,196.86,44252.0,188.1614,188.458,188.0275,188.3528,44252.0
2024-07-11 12:45:00,196.88,196.96,196.75,196.78,17120.0,188.3719,188.4485,188.2475,188.2762,17120.0
2024-07-11 12:50:00,196.74,196.79,196.62,196.62,12365.0,188.238,188.2858,188.1232,188.1232,12365.0
2024-07-11 12:55:00,196.66,196.79,196.66,196.72,19596.0,188.1614,188.2858,188.1614,188.2188,19596.0
2024-07-11 13:00:00,196.72,196.77,196.41,196.64,35457.0,188.2188,188.2667,187.9222,188.1423,35457.0
2024-07-11 13:05:00,196.64,196.89,196.59,196.82,8985.0,188.1423,188.3815,188.0944,188.3145,8985.0
2024-07-11 13:10:00,196.86,197.09,196.8,197.0,14608.0,188.3528,188.5728,188.2954,188.4867,14608.0
2024-07-11 13:15:00,197.03,197.24,196.76,197.13,24488.0,188.5154,188.7164,188.2571,188.6111,24488.0
2024-07-11 13:20:00,197.24,197.27,197.05,197.09,9881.0,188.7164,188.7451,188.5346,188.5728,9881.0
2024-07-11 13:25:00,197.09,197.11,196.86,196.91,26471.0,188.5728,188.592,188.3528,188.4006,26471.0
2024-07-11 13:30:00,196.91,197.02,196.9,196.94,13614.0,188.4006,188.5059,188.3911,188.4293,13614.0
2024-07-11 13:35:00,196.94,196.94,196.76,196.8,12555.0,188.4293,188.4293,188.2571,188.2954,12555.0
2024-07-11 13:40:00,196.82,196.89,196.59,196.61,33396.0,188.3145,188.3815,188.0944,188.1136,33396.0
2024-07-11 13:45:00,196.61,196.7,196.49,196.5,32029.0,188.1136,188.1997,187.9988,188.0083,32029.0
2024-07-11 13:50:00,196.5,196.51,196.34,196.4,30076.0,188.0083,188.0179,187.8553,187.9127,30076.0
2024-07-11 13:55:00,196.47,196.62,196.35,196.62,15251.0,187.9796,188.1232,187.8648,188.1232,15251.0
2024-07-11 14:00:00,196.62,196.69,196.52,196.55,25556.0,188.1232,188.1901,188.0275,188.0562,25556.0
2024-07-11 14:05:00,196.58,196.83,196.57,196.83,10932.0,188.0849,188.3241,188.0753,188.3241,10932.0
2024-07-11 14:10:00,196.86,197.0,196.81,196.9,12979.0,188.3528,188.4867,188.3049,188.3911,12979.0
2024-07-11 14:15:00,196.88,197.22,196.88,197.22,6059.0,188.3719,188.6972,188.3719,188.6972,6059.0
2024-07-11 14:20:00,197.22,197.22,197.05,197.05,5459.0,188.6972,188.6972,188.5346,188.5346,5459.0
2024-07-11 14:25:00,197.09,197.12,196.9,197.12,13837.0,188.5728,188.6015,188.3911,188.6015,13837.0
2024-07-11 14:30:00,197.09,197.35,197.02,197.17,19302.0,188.5728,188.8216,188.5059,188.6494,19302.0
2024-07-11 14:35:00,197.17,197.17,196.9,197.0,12481.0,188.6494,188.6494,188.3911,188.4867,12481.0
2024-07-11 14:40:00,197.0,197.09,196.88,196.96,8977.0,188.4867,188.5728,188.3719,188.4485,8977.0
2024-07-11 14:45:00,196.92,196.97,196.76,196.81,7923.0,188.4102,188.458,188.2571,188.3049,7923.0
2024-07-11 14:50:00,196.78,196.86,196.52,196.65,32372.0,188.2762,188.3528,188.0275,188.1519,32372.0
2024-07-11 14:55:00,196.59,196.66,196.49,196.59,7002.0,188.0944,188.1614,187.9988,188.0944,7002.0
2024-07-11 15:00:00,196.58,196.58,196.29,196.29,8726.0,188.0849,188.0849,187.8074,187.8074,8726.0
2024-07-11 15:05:00,196.27,196.36,196.13,196.3,9467.0,187.7883,187.8744,187.6543,187.817,9467.0
2024-07-11 15:10:00,196.25,196.4,196.17,196.28,7984.0,187.7691,187.9127,187.6926,187.7978,7984.0
2024-07-11 15:15:00,196.25,196.7,196.24,196.44,16907.0,187.7691,188.1997,187.7596,187.9509,16907.0
2024-07-11 15:20:00,196.48,196.5,196.42,196.47,9528.0,187.9892,188.0083,187.9318,187.9796,9528.0
2024-07-11 15:25:00,196.5,196.5,196.42,196.44,10498.0,188.0083,188.0083,187.9318,187.9509,10498.0
2024-07-11 15:30:00,196.48,196.5,196.15,196.29,34979.0,187.9892,188.0083,187.6735,187.8074,34979.0
2024-07-11 15:35:00,196.27,196.32,196.06,196.06,21159.0,187.7883,187.8361,187.5874,187.5874,21159.0
2024-07-11 15:40:00,196.06,196.28,196.05,196.09,54114.0,187.5874,187.7978,187.5778,187.6161,54114.0
2024-07-11 15:45:00,196.11,196.25,195.96,195.98,44026.0,187.6352,187.7691,187.4917,187.5108,44026.0
2024-07-11 15:50:00,196.01,196.17,195.75,195.81,141057.0,187.5395,187.6926,187.2907,187.3482,141057.0
2024-07-11 15:55:00,195.83,196.36,195.72,195.76,544866.0,187.3673,187.8744,187.262,187.3003,544866.0
2024-07-12 09:30:00,195.77,196.07,195.61,195.88,42754.0,187.3099,187.5969,187.1568,187.4151,42754.0
2024-07-12 09:35:00,195.83,196.1,195.47,195.88,14672.0,187.3673,187.6256,187.0228,187.4151,14672.0
2024-07-12 09:40:00,195.87,195.98,195.55,195.55,6029.0,187.4056,187.5108,187.0994,187.0994,6029.0
2024-07-12 09:45:00,195.59,195.59,194.51,194.57,19752.0,187.1377,187.1377,186.1043,186.1617,19752.0
2024-07-12 09:50:00,194.65,194.68,194.25,194.57,21144.0,186.2383,186.267,185.8556,186.1617,21144.0
2024-07-12 09:55:00,194.66,194.66,193.89,193.89,9802.0,186.2479,186.2479,185.5111,185.5111,9802.0
2024-07-12 10:00:00,194.0,194.0,193.38,193.46,28829.0,185.6164,185.6164,185.0232,185.0997,28829.0
2024-07-12 10:05:00,193.45,193.82,193.44,193.67,11719.0,185.0901,185.4442,185.0806,185.3006,11719.0
2024-07-12 10:10:00,193.67,194.16,193.53,194.11,56178.0,185.3006,185.7695,185.1667,185.7216,56178.0
2024-07-12 10:15:00,194.08,194.08,193.77,193.87,28941.0,185.6929,185.6929,185.3963,185.492,28941.0
2024-07-12 10:20:00,193.87,194.42,193.67,194.36,22193.0,185.492,186.0182,185.3006,185.9608,22193.0
2024-07-12 10:25:00,194.37,194.37,193.92,193.94,25747.0,185.9704,185.9704,185.5398,185.559,25747.0
2024-07-12 10:30:00,193.93,193.97,193.57,193.77,23627.0,185.5494,185.5877,185.205,185.3963,23627.0
2024-07-12 10:35:00,193.74,194.15,193.71,194.08,41022.0,185.3676,185.7599,185.3389,185.6929,41022.0
2024-07-12 10:40:00,194.09,194.78,194.01,194.45,24757.0,185.7025,186.3627,185.6259,186.0469,24757.0
2024-07-12 10:45:00,194.45,194.47,194.14,194.2,12458.0,186.0469,186.0661,185.7503,185.8077,12458.0
2024-07-12 10:50:00,194.2,194.5,194.17,194.49,10912.0,185.8077,186.0948,185.779,186.0852,10912.0
2024-07-12 10:55:00,194.48,194.64,194.33,194.5,26757.0,186.0756,186.2287,185.9321,186.0948,26757.0
2024-07-12 11:00:00,194.45,194.49,194.39,194.47,14808.0,186.0469,186.0852,185.9895,186.0661,14808.0
2024-07-12 11:05:00,194.49,194.63,194.4,194.48,16870.0,186.0852,186.2191,185.9991,186.0756,16870.0
2024-07-12 11:10:00,194.51,194.51,194.2,194.34,6799.0,186.1043,186.1043,185.8077,185.9417,6799.0
2024-07-12 11:15:00,194.34,194.5,194.34,194.46,7234.0,185.9417,186.0948,185.9417,186.0565,7234.0
2024-07-12 11:20:00,194.46,194.7,194.4,194.7,15599.0,186.0565,186.2861,185.9991,186.2861,15599.0
2024-07-12 11:25:00,194.7,194.71,194.51,194.6,11919.0,186.2861,186.2957,186.1043,186.1904,11919.0
2024-07-12 11:30:00,194.6,194.61,194.49,194.53,6462.0,186.1904,186.2,186.0852,186.1235,6462.0
2024-07-12 11:35:00,194.53,194.57,194.4,194.41,21981.0,186.1235,186.1617,185.9991,186.0087,21981.0
2024-07-12 11:40:00,194.39,194.39,194.28,194.28,7997.0,185.9895,185.9895,185.8843,185.8843,7997.0
2024-07-12 11:45:00,194.28,194.44,194.25,194.4,21933.0,185.8843,186.0374,185.8556,185.9991,21933.0
2024-07-12 11:50:00,194.43,194.56,194.42,194.49,5523.0,186.0278,186.1522,186.0182,186.0852,5523.0
2024-07-12 11:55:00,194.47,194.71,194.37,194.44,10610.0,186.0661,186.2957,185.9704,186.0374,10610.0
2024-07-12 12:00:00,194.4,194.4,194.17,194.26,14794.0,185.9991,185.9991,185.779,185.8651,14794.0
2024-07-12 12:05:00,194.25,194.31,194.04,194.12,6363.0,185.8556,185.913,185.6546,185.7312,6363.0
2024-07-12 12:10:00,194.15,194.3,194.09,194.21,6028.0,185.7599,185.9034,185.7025,185.8173,6028.0
2024-07-12 12:15:00,194.25,194.32,194.18,194.21,9709.0,185.8556,185.9225,185.7886,185.8173,9709.0
2024-07-12 12:20:00,194.24,194.41,194.18,194.25,7182.0,185.846,186.0087,185.7886,185.8556,7182.0
2024-07-12 12:25:00,194.22,194.26,194.05,194.09,4300.0,185.8269,185.8651,185.6642,185.7025,4300.0
2024-07-12 12:30:00,194.06,194.28,194.05,194.27,24166.0,185.6738,185.8843,185.6642,185.8747,24166.0
2024-07-12 12:35:00,194.28,194.4,194.27,194.4,6944.0,185.8843,185.9991,185.8747,185.9991,6944.0
2024-07-12 12:40:00,194.4,194.43,194.37,194.43,9825.0,185.9991,186.0278,185.9704,186.0278,9825.0
2024-07-12 12:45:00,194.43,194.43,194.37,194.38,8148.0,186.0278,186.0278,185.9704,185.98,8148.0
2024-07-12 12:50:00,194.35,194.4,194.25,194.33,18089.0,185.9512,185.9991,185.8556,185.9321,18089.0
2024-07-12 12:55:00,194.33,194.36,194.18,194.18,6012.0,185.9321,185.9608,185.7886,185.7886,6012.0
2024-07-12 13:00:00,194.2,194.21,194.16,194.16,3245.0,185.8077,185.8173,185.7695,185.7695,3245.0
2024-07-12 13:05:00,194.19,194.35,194.1,194.32,23423.0,185.7982,185.9512,185.7121,185.9225,23423.0
2024-07-12 13:10:00,194.33,194.36,194.18,194.21,13830.0,185.9321,185.9608,185.7886,185.8173,13830.0
2024-07-12 13:15:00,194.2,194.24,194.13,194.2,9443.0,185.8077,185.846,185.7408,185.8077,9443.0
2024-07-12 13:20:00,194.18,194.3,194.17,194.27,9308.0,185.7886,185.9034,185.779,185.8747,9308.0
2024-07-12 13:25:00,194.26,194.29,194.11,194.16,11985.0,185.8651,185.8938,185.7216,185.7695,11985.0
2024-07-12 13:30:00,194.17,194.22,194.07,194.18,6557.0,185.779,185.8269,185.6833,185.7886,6557.0
2024-07-12 13:35:00,194.22,194.31,194.17,194.2,25335.0,185.8269,185.913,185.779,185.8077,25335.0
2024-07-12 13:40:00,194.18,194.2,194.03,194.11,13504.0,185.7886,185.8077,185.6451,185.7216,13504.0
2024-07-12 13:45:00,194.11,194.14,194.04,194.12,25243.0,185.7216,185.7503,185.6546,185.7312,25243.0
2024-07-12 13:50:00,194.12,194.25,193.93,194.19,24172.0,185.7312,185.8556,185.5494,185.7982,24172.0
2024-07-12 13:55:00,194.22,194.33,194.18,194.22,20525.0,185.8269,185.9321,185.7886,185.8269,20525.0
2024-07-12 14:00:00,194.18,194.18,193.98,194.06,9710.0,185.7886,185.7886,185.5972,185.6738,9710.0
2024-07-12 14:05:00,194.11,194.35,194.09,194.35,17267.0,185.7216,185.9512,185.7025,185.9512,17267.0
2024-07-12 14:10:00,194.36,194.56,194.31,194.38,115006.0,185.9608,186.1522,185.913,185.98,115006.0
2024-07-12 14:15:00,194.34,194.46,194.34,194.36,14554.0,185.9417,186.0565,185.9417,185.9608,14554.0
2024-07-12 14:20:00,194.36,194.44,194.27,194.36,9883.0,185.9608,186.0374,185.8747,185.9608,9883.0
2024-07-12 14:25:00,194.33,194.44,194.31,194.37,8175.0,185.9321,186.0374,185.913,185.9704,8175.0
2024-07-12 14:30:00,194.37,194.37,194.19,194.21,9777.0,185.9704,185.9704,185.7982,185.8173,9777.0
2024-07-12 14:35:00,194.21,194.29,194.13,194.18,57378.0,185.8173,185.8938,185.7408,185.7886,57378.0
2024-07-12 14:40:00,194.17,194.21,194.05,194.08,39806.0,185.779,185.8173,185.6642,185.6929,39806.0
2024-07-12 14:45:00,194.05,194.23,194.05,194.22,11475.0,185.6642,185.8364,185.6642,185.8269,11475.0
2024-07-12 14:50:00,194.2,194.22,193.6,193.87,44822.0,185.8077,185.8269,185.2337,185.492,44822.0
2024-07-12 14:55:00,193.87,194.18,193.87,194.04,18063.0,185.492,185.7886,185.492,185.6546,18063.0
2024-07-12 15:00:00,194.04,194.07,193.93,193.94,33762.0,185.6546,185.6833,185.5494,185.559,33762.0
2024-07-12 15:05:00,193.96,194.05,193.96,194.0,16517.0,185.5781,185.6642,185.5781,185.6164,16517.0
2024-07-12 15:10:00,194.0,194.19,193.97,194.14,19675.0,185.6164,185.7982,185.5877,185.7503,19675.0
2024-07-12 15:15:00,194.12,194.15,194.06,194.08,29343.0,185.7312,185.7599,185.6738,185.6929,29343.0
2024-07-12 15:20:00,194.08,194.19,194.07,194.13,47354.0,185.6929,185.7982,185.6833,185.7408,47354.0
2024-07-12 15:25:00,194.13,194.16,193.97,194.02,28608.0,185.7408,185.7695,185.5877,185.6355,28608.0
2024-07-12 15:30:00,194.02,194.1,193.93,194.1,20136.0,185.6355,185.7121,185.5494,185.7121,20136.0
2024-07-12 15:35:00,194.1,194.12,193.96,194.03,18297.0,185.7121,185.7312,185.5781,185.6451,18297.0
2024-07-12 15:40:00,194.02,194.03,193.88,193.96,27022.0,185.6355,185.6451,185.5016,185.5781,27022.0
2024-07-12 15:45:00,193.96,194.03,193.91,193.96,27988.0,185.5781,185.6451,185.5303,185.5781,27988.0
2024-07-12 15:50:00,194.0,194.02,193.79,193.84,144019.0,185.6164,185.6355,185.4154,185.4633,144019.0
2024-07-12 15:55:00,193.8,194.04,193.37,193.41,361848.0,185.425,185.6546,185.0136,185.0519,361848.0
2024-07-15 09:30:00,194.11,195.56,194.11,194.9,34431.0,185.7216,187.109,185.7216,186.4775,34431.0
2024-07-15 09:35:00,195.04,196.11,195.03,195.81,17694.0,186.6114,187.6352,186.6019,187.3482,17694.0
2024-07-15 09:40:00,195.81,196.13,195.8,196.03,10012.0,187.3482,187.6543,187.3386,187.5586,10012.0
2024-07-15 09:45:00,196.18,196.74,196.01,196.3,19407.0,187.7022,188.238,187.5395,187.817,19407.0
2024-07-15 09:50:00,196.11,196.53,195.51,195.52,6100.0,187.6352,188.037,187.0611,187.0707,6100.0
2024-07-15 09:55:00,195.56,196.14,195.55,195.86,6704.0,187.109,187.6639,187.0994,187.396,6704.0
2024-07-15 10:00:00,195.83,196.02,195.67,195.79,9095.0,187.3673,187.5491,187.2142,187.329,9095.0
2024-07-15 10:05:00,195.88,196.0,195.74,195.78,9600.0,187.4151,187.5299,187.2812,187.3195,9600.0
2024-07-15 10:10:00,195.77,196.08,195.71,195.89,13447.0,187.3099,187.6065,187.2525,187.4247,13447.0
2024-07-15 10:15:00,196.01,196.25,195.89,196.06,10872.0,187.5395,187.7691,187.4247,187.5874,10872.0
2024-07-15 10:20:00,196.06,196.17,195.89,196.06,16751.0,187.5874,187.6926,187.4247,187.5874,16751.0
2024-07-15 10:25:00,196.05,196.28,195.96,196.2,13433.0,187.5778,187.7978,187.4917,187.7213,13433.0
2024-07-15 10:30:00,196.2,196.29,195.91,195.93,13398.0,187.7213,187.8074,187.4438,187.463,13398.0
2024-07-15 10:35:00,195.83,196.18,195.83,195.99,5800.0,187.3673,187.7022,187.3673,187.5204,5800.0
2024-07-15 10:40:00,196.02,196.1,195.9,195.97,4800.0,187.5491,187.6256,187.4343,187.5012,4800.0
2024-07-15 10:45:00,195.97,196.09,195.63,195.68,5590.0,187.5012,187.6161,187.1759,187.2238,5590.0
2024-07-15 10:50:00,195.64,195.76,195.56,195.61,4861.0,187.1855,187.3003,187.109,187.1568,4861.0
2024-07-15 10:55:00,195.61,195.99,195.61,195.99,6707.0,187.1568,187.5204,187.1568,187.5204,6707.0
2024-07-15 11:00:00,195.93,196.2,195.92,196.19,5280.0,187.463,187.7213,187.4534,187.7117,5280.0
2024-07-15 11:05:00,196.2,196.35,196.09,196.33,4522.0,187.7213,187.8648,187.6161,187.8457,4522.0
2024-07-15 11:10:00,196.36,196.45,196.22,196.27,10657.0,187.8744,187.9605,187.7404,187.7883,10657.0
2024-07-15 11:15:00,196.27,196.3,196.02,196.05,9876.0,187.7883,187.817,187.5491,187.5778,9876.0
2024-07-15 11:20:00,196.08,196.11,195.82,195.83,4209.0,187.6065,187.6352,187.3577,187.3673,4209.0
2024-07-15 11:25:00,195.89,195.93,195.7,195.91,7183.0,187.4247,187.463,187.2429,187.4438,7183.0
2024-07-15 11:30:00,195.89,195.93,195.67,195.7,6360.0,187.4247,187.463,187.2142,187.2429,6360.0
2024-07-15 11:35:00,195.76,195.83,195.67,195.72,3453.0,187.3003,187.3673,187.2142,187.262,3453.0
2024-07-15 11:40:00,195.72,196.05,195.68,195.97,8926.0,187.262,187.5778,187.2238,187.5012,8926.0
2024-07-15 11:45:00,196.0,196.09,195.87,195.93,12595.0,187.5299,187.6161,187.4056,187.463,12595.0
2024-07-15 11:50:00,195.93,195.98,195.87,195.93,6557.0,187.463,187.5108,187.4056,187.463,6557.0
2024-07-15 11:55:00,195.93,196.02,195.91,195.91,18958.0,187.463,187.5491,187.4438,187.4438,18958.0
2024-07-15 12:00:00,195.96,196.01,195.89,195.95,4232.0,187.4917,187.5395,187.4247,187.4821,4232.0
2024-07-15 12:05:00,195.95,196.12,195.92,196.01,18145.0,187.4821,187.6448,187.4534,187.5395,18145.0
2024-07-15 12:10:00,196.06,196.08,195.88,195.94,14161.0,187.5874,187.6065,187.4151,187.4725,14161.0
2024-07-15 12:15:00,195.94,196.11,195.89,196.09,22761.0,187.4725,187.6352,187.4247,187.6161,22761.0
2024-07-15 12:20:00,196.18,196.2,196.05,196.08,17289.0,187.7022,187.7213,187.5778,187.6065,17289.0
2024-07-15 12:25:00,196.06,196.38,196.03,196.36,79008.0,187.5874,187.8935,187.5586,187.8744,79008.0
2024-07-15 12:30:00,196.29,196.37,196.19,196.3,25226.0,187.8074,187.884,187.7117,187.817,25226.0
2024-07-15 12:35:00,196.26,196.34,196.2,196.26,36491.0,187.7787,187.8553,187.7213,187.7787,36491.0
2024-07-15 12:40:00,196.25,196.94,196.25,196.81,124497.0,187.7691,188.4293,187.7691,188.3049,124497.0
2024-07-15 12:45:00,196.81,196.82,196.49,196.75,29423.0,188.3049,188.3145,187.9988,188.2475,29423.0
2024-07-15 12:50:00,196.71,196.81,196.57,196.65,34066.0,188.2093,188.3049,188.0753,188.1519,34066.0
2024-07-15 12:55:00,196.68,196.82,196.6,196.78,41889.0,188.1806,188.3145,188.104,188.2762,41889.0
2024-07-15 13:00:00,196.76,196.85,196.7,196.77,16083.0,188.2571,188.3432,188.1997,188.2667,16083.0
2024-07-15 13:05:00,196.81,196.84,196.74,196.81,8644.0,188.3049,188.3336,188.238,188.3049,8644.0
2024-07-15 13:10:00,196.81,196.81,196.69,196.81,4200.0,188.3049,188.3049,188.1901,188.3049,4200.0
2024-07-15 13:15:00,196.76,196.85,196.67,196.72,22638.0,188.2571,188.3432,188.171,188.2188,22638.0
2024-07-15 13:20:00,196.72,196.75,196.43,196.44,5120.0,188.2188,188.2475,187.9414,187.9509,5120.0
2024-07-15 13:25:00,196.49,196.58,196.25,196.25,9316.0,187.9988,188.0849,187.7691,187.7691,9316.0
2024-07-15 13:30:00,196.23,196.38,196.16,196.37,14463.0,187.75,187.8935,187.683,187.884,14463.0
2024-07-15 13:35:00,196.37,196.37,196.2,196.34,4854.0,187.884,187.884,187.7213,187.8553,4854.0
2024-07-15 13:40:00,196.4,196.54,196.24,196.24,22307.0,187.9127,188.0466,187.7596,187.7596,22307.0
2024-07-15 13:45:00,196.28,196.35,196.25,196.28,7845.0,187.7978,187.8648,187.7691,187.7978,7845.0
2024-07-15 13:50:00,196.33,196.47,196.13,196.2,25660.0,187.8457,187.9796,187.6543,187.7213,25660.0
2024-07-15 13:55:00,196.22,196.25,196.17,196.18,5045.0,187.7404,187.7691,187.6926,187.7022,5045.0
2024-07-15 14:00:00,196.14,196.21,196.07,196.18,3990.0,187.6639,187.7309,187.5969,187.7022,3990.0
2024-07-15 14:05:00,196.17,196.25,196.14,196.17,8954.0,187.6926,187.7691,187.6639,187.6926,8954.0
2024-07-15 14:10:00,196.18,196.26,196.13,196.25,10310.0,187.7022,187.7787,187.6543,187.7691,10310.0
2024-07-15 14:15:00,196.25,196.25,196.05,196.12,7433.0,187.7691,187.7691,187.5778,187.6448,7433.0
2024-07-15 14:20:00,196.12,196.26,195.99,196.25,5267.0,187.6448,187.7787,187.5204,187.7691,5267.0
2024-07-15 14:25:00,196.26,196.33,196.19,196.31,6709.0,187.7787,187.8457,187.7117,187.8265,6709.0
2024-07-15 14:30:00,196.34,196.48,196.23,196.35,9278.0,187.8553,187.9892,187.75,187.8648,9278.0
2024-07-15 14:35:00,196.36,196.38,196.14,196.22,5577.0,187.8744,187.8935,187.6639,187.7404,5577.0
2024-07-15 14:40:00,196.28,196.49,196.27,196.36,10238.0,187.7978,187.9988,187.7883,187.8744,10238.0
2024-07-15 14:45:00,196.31,196.5,196.3,196.43,3982.0,187.8265,188.0083,187.817,187.9414,3982.0
2024-07-15 14:50:00,196.46,196.51,196.41,196.42,5985.0,187.9701,188.0179,187.9222,187.9318,5985.0
2024-07-15 14:55:00,196.42,196.64,196.38,196.59,13961.0,187.9318,188.1423,187.8935,188.0944,13961.0
2024-07-15 15:00:00,196.6,196.7,196.6,196.67,2276.0,188.104,188.1997,188.104,188.171,2276.0
2024-07-15 15:05:00,196.67,196.81,196.57,196.69,176816.0,188.171,188.3049,188.0753,188.1901,176816.0
2024-07-15 15:10:00,196.69,196.72,196.57,196.59,13383.0,188.1901,188.2188,188.0753,188.0944,13383.0
2024-07-15 15:15:00,196.58,196.89,196.56,196.81,18413.0,188.0849,188.3815,188.0657,188.3049,18413.0
2024-07-15 15:20:00,196.73,197.0,196.66,196.97,14705.0,188.2284,188.4867,188.1614,188.458,14705.0
2024-07-15 15:25:00,196.94,197.02,196.76,196.83,56080.0,188.4293,188.5059,188.2571,188.3241,56080.0
2024-07-15 15:30:00,196.86,197.0,196.82,197.0,10331.0,188.3528,188.4867,188.3145,188.4867,10331.0
2024-07-15 15:35:00,197.03,197.15,196.96,197.01,8373.0,188.5154,188.6302,188.4485,188.4963,8373.0
2024-07-15 15:40:00,197.03,197.2,197.0,197.03,13945.0,188.5154,188.6781,188.4867,188.5154,13945.0
2024-07-15 15:45:00,197.05,197.09,196.94,197.03,15413.0,188.5346,188.5728,188.4293,188.5154,15413.0
2024-07-15 15:50:00,197.01,197.11,196.64,196.75,46222.0,188.4963,188.592,188.1423,188.2475,46222.0
2024-07-15 15:55:00,196.75,197.04,196.7,197.01,93451.0,188.2475,188.525,188.1997,188.4963,93451.0
2024-07-16 09:30:00,198.22,199.36,197.86,199.27,50050.0,189.654,190.7447,189.3096,190.6586,50050.0
2024-07-16 09:35:00,199.27,199.55,198.88,199.09,39882.0,190.6586,190.9265,190.2855,190.4864,39882.0
2024-07-16 09:40:00,199.08,199.08,198.17,198.59,10652.0,190.4768,190.4768,189.6062,190.008,10652.0
2024-07-16 09:45:00,198.62,198.72,198.34,198.58,8834.0,190.0367,190.1324,189.7688,189.9985,8834.0
2024-07-16 09:50:00,198.62,198.92,198.35,198.8,7407.0,190.0367,190.3238,189.7784,190.2089,7407.0
2024-07-16 09:55:00,198.79,199.04,198.65,198.73,9583.0,190.1994,190.4386,190.0654,190.142,9583.0
2024-07-16 10:00:00,198.74,198.84,198.28,198.34,7075.0,190.1515,190.2472,189.7114,189.7688,7075.0
2024-07-16 10:05:00,198.31,198.39,198.1,198.31,8667.0,189.7401,189.8167,189.5392,189.7401,8667.0
2024-07-16 10:10:00,198.36,198.54,198.28,198.54,20835.0,189.788,189.9602,189.7114,189.9602,20835.0
2024-07-16 10:15:00,198.47,198.47,197.8,197.81,10044.0,189.8932,189.8932,189.2522,189.2617,10044.0
2024-07-16 10:20:00,197.87,198.2,197.87,198.2,4715.0,189.3191,189.6349,189.3191,189.6349,4715.0
2024-07-16 10:25:00,198.21,198.33,198.03,198.33,10551.0,189.6444,189.7593,189.4722,189.7593,10551.0
2024-07-16 10:30:00,198.35,198.62,198.32,198.5,17966.0,189.7784,190.0367,189.7497,189.9219,17966.0
2024-07-16 10:35:00,198.5,198.85,198.41,198.73,10235.0,189.9219,190.2568,189.8358,190.142,10235.0
2024-07-16 10:40:00,198.79,198.9,198.46,198.58,5308.0,190.1994,190.3046,189.8836,189.9985,5308.0
2024-07-16 10:45:00,198.6,198.65,198.51,198.64,1409.0,190.0176,190.0654,189.9315,190.0559,1409.0
2024-07-16 10:50:00,198.61,198.83,198.57,198.83,12193.0,190.0272,190.2376,189.9889,190.2376,12193.0
2024-07-16 10:55:00,198.82,198.82,198.67,198.74,4830.0,190.2281,190.2281,190.0846,190.1515,4830.0
2024-07-16 11:00:00,198.74,198.78,198.7,198.72,8102.0,190.1515,190.1898,190.1133,190.1324,8102.0
2024-07-16 11:05:00,198.72,198.76,198.52,198.56,4306.0,190.1324,190.1707,189.941,189.9793,4306.0
2024-07-16 11:10:00,198.57,198.69,198.49,198.52,10088.0,189.9889,190.1037,189.9123,189.941,10088.0
2024-07-16 11:15:00,198.52,198.52,198.29,198.48,3565.0,189.941,189.941,189.721,189.9028,3565.0
2024-07-16 11:20:00,198.42,198.53,198.42,198.44,1740.0,189.8454,189.9506,189.8454,189.8645,1740.0
2024-07-16 11:25:00,198.47,198.64,198.44,198.59,3631.0,189.8932,190.0559,189.8645,190.008,3631.0
2024-07-16 11:30:00,198.54,198.54,198.13,198.13,7807.0,189.9602,189.9602,189.5679,189.5679,7807.0
2024-07-16 11:35:00,198.08,198.17,198.03,198.06,4047.0,189.5201,189.6062,189.4722,189.5009,4047.0
2024-07-16 11:40:00,198.06,198.06,197.81,197.81,10601.0,189.5009,189.5009,189.2617,189.2617,10601.0
2024-07-16 11:45:00,197.89,197.94,197.82,197.89,2602.0,189.3383,189.3861,189.2713,189.3383,2602.0
2024-07-16 11:50:00,197.85,197.96,197.78,197.92,6929.0,189.3,189.4052,189.233,189.367,6929.0
2024-07-16 11:55:00,197.92,197.92,197.67,197.71,10460.0,189.367,189.367,189.1278,189.166,10460.0
2024-07-16 12:00:00,197.68,197.83,197.66,197.74,6223.0,189.1373,189.2809,189.1182,189.1948,6223.0
2024-07-16 12:05:00,197.77,197.98,197.76,197.94,8529.0,189.2235,189.4244,189.2139,189.3861,8529.0
2024-07-16 12:10:00,197.94,198.06,197.82,197.86,6065.0,189.3861,189.5009,189.2713,189.3096,6065.0
2024-07-16 12:15:00,197.88,198.06,197.84,197.97,6854.0,189.3287,189.5009,189.2904,189.4148,6854.0
2024-07-16 12:20:00,198.01,198.14,197.97,198.12,6067.0,189.4531,189.5775,189.4148,189.5583,6067.0
2024-07-16 12:25:00,198.12,198.21,197.92,197.94,17699.0,189.5583,189.6444,189.367,189.3861,17699.0
2024-07-16 12:30:00,197.94,198.16,197.93,198.12,12199.0,189.3861,189.5966,189.3765,189.5583,12199.0
2024-07-16 12:35:00,198.12,198.12,197.9,197.91,5122.0,189.5583,189.5583,189.3478,189.3574,5122.0
2024-07-16 12:40:00,197.88,197.9,197.83,197.84,2749.0,189.3287,189.3478,189.2809,189.2904,2749.0
2024-07-16 12:45:00,197.85,197.97,197.84,197.92,7666.0,189.3,189.4148,189.2904,189.367,7666.0
2024-07-16 12:50:00,197.89,198.03,197.77,197.99,10502.0,189.3383,189.4722,189.2235,189.4339,10502.0
2024-07-16 12:55:00,198.06,198.23,197.96,198.0,46369.0,189.5009,189.6636,189.4052,189.4435,46369.0
2024-07-16 13:00:00,198.0,198.07,197.96,198.03,1229.0,189.4435,189.5105,189.4052,189.4722,1229.0
2024-07-16 13:05:00,198.05,198.24,197.99,198.15,11829.0,189.4914,189.6731,189.4339,189.587,11829.0
2024-07-16 13:10:00,198.09,198.28,198.04,198.24,21262.0,189.5296,189.7114,189.4818,189.6731,21262.0
2024-07-16 13:15:00,198.23,198.28,198.08,198.26,16223.0,189.6636,189.7114,189.5201,189.6923,16223.0
2024-07-16 13:20:00,198.28,198.45,198.21,198.22,7018.0,189.7114,189.8741,189.6444,189.654,7018.0
2024-07-16 13:25:00,198.22,198.31,198.22,198.3,6176.0,189.654,189.7401,189.654,189.7306,6176.0
2024-07-16 13:30:00,198.3,198.57,198.23,198.57,5707.0,189.7306,189.9889,189.6636,189.9889,5707.0
2024-07-16 13:35:00,198.71,198.75,198.67,198.68,2498.0,190.1228,190.1611,190.0846,190.0941,2498.0
2024-07-16 13:40:00,198.73,198.74,198.57,198.57,3983.0,190.142,190.1515,189.9889,189.9889,3983.0
2024-07-16 13:45:00,198.56,198.7,198.52,198.69,3003.0,189.9793,190.1133,189.941,190.1037,3003.0
2024-07-16 13:50:00,198.72,198.72,198.46,198.46,6076.0,190.1324,190.1324,189.8836,189.8836,6076.0
2024-07-16 13:55:00,198.5,198.5,198.38,198.39,2550.0,189.9219,189.9219,189.8071,189.8167,2550.0
2024-07-16 14:00:00,198.44,198.52,198.36,198.37,7231.0,189.8645,189.941,189.788,189.7975,7231.0
2024-07-16 14:05:00,198.37,198.44,198.22,198.31,8676.0,189.7975,189.8645,189.654,189.7401,8676.0
2024-07-16 14:10:00,198.3,198.3,198.2,198.21,1240.0,189.7306,189.7306,189.6349,189.6444,1240.0
2024-07-16 14:15:00,198.25,198.25,198.1,198.11,4510.0,189.6827,189.6827,189.5392,189.5488,4510.0
2024-07-16 14:20:00,198.11,198.2,198.03,198.05,10382.0,189.5488,189.6349,189.4722,189.4914,10382.0
2024-07-16 14:25:00,198.03,198.29,197.99,198.27,5259.0,189.4722,189.721,189.4339,189.7018,5259.0
2024-07-16 14:30:00,198.25,198.28,198.17,198.21,3819.0,189.6827,189.7114,189.6062,189.6444,3819.0
2024-07-16 14:35:00,198.21,198.22,198.08,198.1,1390.0,189.6444,189.654,189.5201,189.5392,1390.0
2024-07-16 14:40:00,198.14,198.18,198.1,198.15,2453.0,189.5775,189.6157,189.5392,189.587,2453.0
2024-07-16 14:45:00,198.16,198.16,198.03,198.09,4876.0,189.5966,189.5966,189.4722,189.5296,4876.0
2024-07-16 14:50:00,198.09,198.23,198.07,198.16,3094.0,189.5296,189.6636,189.5105,189.5966,3094.0
2024-07-16 14:55:00,198.05,198.08,197.87,197.87,3947.0,189.4914,189.5201,189.3191,189.3191,3947.0
2024-07-16 15:00:00,197.86,197.93,197.85,197.91,3042.0,189.3096,189.3765,189.3,189.3574,3042.0
2024-07-16 15:05:00,197.91,197.93,197.71,197.71,3296.0,189.3574,189.3765,189.166,189.166,3296.0
2024-07-16 15:10:00,197.7,197.7,197.55,197.61,8460.0,189.1565,189.1565,189.013,189.0704,8460.0
2024-07-16 15:15:00,197.61,197.61,197.46,197.49,6386.0,189.0704,189.0704,188.9269,188.9556,6386.0
2024-07-16 15:20:00,197.5,197.53,197.26,197.34,30402.0,188.9651,188.9938,188.7355,188.812,30402.0
2024-07-16 15:25:00,197.33,197.38,197.22,197.25,7286.0,188.8025,188.8503,188.6972,188.7259,7286.0
2024-07-16 15:30:00,197.21,197.24,197.11,197.19,10687.0,188.6877,188.7164,188.592,188.6685,10687.0
2024-07-16 15:35:00,197.22,197.28,197.16,197.2,10038.0,188.6972,188.7546,188.6398,188.6781,10038.0
2024-07-16 15:40:00,197.2,197.22,197.11,197.14,12497.0,188.6781,188.6972,188.592,188.6207,12497.0
2024-07-16 15:45:00,197.14,197.26,197.08,197.14,20196.0,188.6207,188.7355,188.5633,188.6207,20196.0
2024-07-16 15:50:00,197.14,197.48,197.13,197.44,36142.0,188.6207,188.946,188.6111,188.9077,36142.0
2024-07-16 15:55:00,197.44,197.44,197.26,197.36,88770.0,188.9077,188.9077,188.7355,188.8312,88770.0
2024-07-17 09:30:00,197.87,198.75,197.32,198.21,27432.0,189.3191,190.1611,188.7929,189.6444,27432.0
2024-07-17 09:35:00,198.15,198.37,197.95,198.2,5252.0,189.587,189.7975,189.3957,189.6349,5252.0
2024-07-17 09:40:00,198.14,198.14,197.87,198.03,8885.0,189.5775,189.5775,189.3191,189.4722,8885.0
2024-07-17 09:45:00,197.98,198.13,197.83,198.09,2773.0,189.4244,189.5679,189.2809,189.5296,2773.0
2024-07-17 09:50:00,198.02,198.43,197.81,198.42,16259.0,189.4627,189.8549,189.2617,189.8454,16259.0
2024-07-17 09:55:00,198.42,198.48,198.24,198.36,9408.0,189.8454,189.9028,189.6731,189.788,9408.0
2024-07-17 10:00:00,198.36,198.86,198.36,198.86,9851.0,189.788,190.2664,189.788,190.2664,9851.0
2024-07-17 10:05:00,198.83,199.31,198.65,199.13,13032.0,190.2376,190.6969,190.0654,190.5247,13032.0
2024-07-17 10:10:00,199.13,199.49,199.13,199.34,7273.0,190.5247,190.8691,190.5247,190.7256,7273.0
2024-07-17 10:15:00,199.34,199.46,198.75,198.87,16503.0,190.7256,190.8404,190.1611,190.2759,16503.0
2024-07-17 10:20:00,198.87,199.33,198.86,199.23,3502.0,190.2759,190.716,190.2664,190.6204,3502.0
2024-07-17 10:25:00,199.29,199.48,199.25,199.48,7712.0,190.6778,190.8596,190.6395,190.8596,7712.0
2024-07-17 10:30:00,199.36,199.36,199.11,199.22,6729.0,190.7447,190.7447,190.5055,190.6108,6729.0
2024-07-17 10:35:00,199.24,199.26,198.79,199.12,9118.0,190.6299,190.6491,190.1994,190.5151,9118.0
2024-07-17 10:40:00,199.12,199.38,198.93,199.35,5214.0,190.5151,190.7639,190.3333,190.7352,5214.0
2024-07-17 10:45:00,199.25,199.54,199.12,199.48,11406.0,190.6395,190.917,190.5151,190.8596,11406.0
2024-07-17 10:50:00,199.64,199.98,199.59,199.98,15035.0,191.0126,191.338,190.9648,191.338,15035.0
2024-07-17 10:55:00,199.96,200.26,199.95,200.16,17945.0,191.3188,191.6059,191.3092,191.5102,17945.0
2024-07-17 11:00:00,200.12,200.23,199.98,199.99,23588.0,191.4719,191.5771,191.338,191.3475,23588.0
2024-07-17 11:05:00,200.06,200.36,200.05,200.27,5475.0,191.4145,191.7015,191.4049,191.6154,5475.0
2024-07-17 11:10:00,200.25,200.53,200.22,200.5,8285.0,191.5963,191.8642,191.5676,191.8355,8285.0
2024-07-17 11:15:00,200.51,200.59,200.32,200.57,8053.0,191.845,191.9216,191.6633,191.9025,8053.0
2024-07-17 11:20:00,200.57,200.58,200.37,200.54,10137.0,191.9025,191.912,191.7111,191.8738,10137.0
2024-07-17 11:25:00,200.55,200.7,200.48,200.69,6362.0,191.8833,192.0268,191.8163,192.0173,6362.0
2024-07-17 11:30:00,200.66,200.73,200.48,200.72,6213.0,191.9886,192.0555,191.8163,192.046,6213.0
2024-07-17 11:35:00,200.75,200.97,200.71,200.97,6564.0,192.0747,192.2852,192.0364,192.2852,6564.0
2024-07-17 11:40:00,201.02,201.18,200.88,201.01,11727.0,192.333,192.4861,192.1991,192.3234,11727.0
2024-07-17 11:45:00,200.95,201.29,200.95,201.25,9335.0,192.266,192.5913,192.266,192.5531,9335.0
2024-07-17 11:50:00,201.25,201.34,200.74,200.83,29728.0,192.5531,192.6392,192.0651,192.1512,29728.0
2024-07-17 11:55:00,200.77,200.99,200.57,200.99,12666.0,192.0938,192.3043,191.9025,192.3043,12666.0
2024-07-17 12:00:00,200.98,200.98,200.74,200.95,11669.0,192.2947,192.2947,192.0651,192.266,11669.0
2024-07-17 12:05:00,200.91,201.11,200.83,201.11,9866.0,192.2278,192.4191,192.1512,192.4191,9866.0
2024-07-17 12:10:00,201.22,201.29,200.84,200.9,8786.0,192.5244,192.5913,192.1608,192.2182,8786.0
2024-07-17 12:15:00,200.88,200.9,200.67,200.69,5986.0,192.1991,192.2182,191.9981,192.0173,5986.0
2024-07-17 12:20:00,200.74,200.85,200.55,200.69,22794.0,192.0651,192.1704,191.8833,192.0173,22794.0
2024-07-17 12:25:00,200.63,200.73,200.52,200.56,9420.0,191.9599,192.0555,191.8546,191.8929,9420.0
2024-07-17 12:30:00,200.56,200.56,200.19,200.48,12218.0,191.8929,191.8929,191.5389,191.8163,12218.0
2024-07-17 12:35:00,200.48,200.67,200.45,200.57,13530.0,191.8163,191.9981,191.7876,191.9025,13530.0
2024-07-17 12:40:00,200.66,200.73,200.59,200.72,8456.0,191.9886,192.0555,191.9216,192.046,8456.0
2024-07-17 12:45:00,200.69,201.06,200.68,201.06,25406.0,192.0173,192.3713,192.0077,192.3713,25406.0
2024-07-17 12:50:00,201.07,201.15,200.64,200.76,24725.0,192.3808,192.4574,191.9694,192.0842,24725.0
2024-07-17 12:55:00,200.67,201.05,200.61,201.05,36875.0,191.9981,192.3617,191.9407,192.3617,36875.0
2024-07-17 13:00:00,201.12,201.16,200.72,200.73,5907.0,192.4287,192.467,192.046,192.0555,5907.0
2024-07-17 13:05:00,200.64,200.7,200.36,200.62,11453.0,191.9694,192.0268,191.7015,191.9503,11453.0
2024-07-17 13:10:00,200.62,200.67,200.46,200.58,5254.0,191.9503,191.9981,191.7972,191.912,5254.0
2024-07-17 13:15:00,200.55,200.64,200.37,200.64,7125.0,191.8833,191.9694,191.7111,191.9694,7125.0
2024-07-17 13:20:00,200.58,200.61,200.28,200.35,6322.0,191.912,191.9407,191.625,191.692,6322.0
2024-07-17 13:25:00,200.36,200.67,200.35,200.37,5549.0,191.7015,191.9981,191.692,191.7111,5549.0
2024-07-17 13:30:00,200.37,200.56,200.21,200.24,10911.0,191.7111,191.8929,191.558,191.5867,10911.0
2024-07-17 13:35:00,200.25,200.36,200.23,200.36,2838.0,191.5963,191.7015,191.5771,191.7015,2838.0
2024-07-17 13:40:00,200.4,200.61,200.37,200.58,4930.0,191.7398,191.9407,191.7111,191.912,4930.0
2024-07-17 13:45:00,200.51,200.67,200.5,200.63,4110.0,191.845,191.9981,191.8355,191.9599,4110.0
2024-07-17 13:50:00,200.59,200.59,200.43,200.43,5139.0,191.9216,191.9216,191.7685,191.7685,5139.0
2024-07-17 13:55:00,200.47,200.48,200.31,200.32,4970.0,191.8068,191.8163,191.6537,191.6633,4970.0
2024-07-17 14:00:00,200.28,200.28,200.13,200.17,3354.0,191.625,191.625,191.4815,191.5197,3354.0
2024-07-17 14:05:00,200.11,200.14,199.98,200.1,17637.0,191.4623,191.491,191.338,191.4528,17637.0
2024-07-17 14:10:00,199.99,200.03,199.92,199.94,3907.0,191.3475,191.3858,191.2805,191.2997,3907.0
2024-07-17 14:15:00,199.98,200.13,199.94,200.02,5901.0,191.338,191.4815,191.2997,191.3762,5901.0
2024-07-17 14:20:00,200.02,200.04,199.86,199.96,2420.0,191.3762,191.3954,191.2231,191.3188,2420.0
2024-07-17 14:25:00,200.05,200.12,199.91,200.0,4754.0,191.4049,191.4719,191.271,191.3571,4754.0
2024-07-17 14:30:00,200.03,200.13,200.0,200.13,2295.0,191.3858,191.4815,191.3571,191.4815,2295.0
2024-07-17 14:35:00,200.14,200.19,200.08,200.19,2554.0,191.491,191.5389,191.4336,191.5389,2554.0
2024-07-17 14:40:00,200.16,200.26,200.08,200.14,7023.0,191.5102,191.6059,191.4336,191.491,7023.0
2024-07-17 14:45:00,200.13,200.26,200.07,200.08,4533.0,191.4815,191.6059,191.4241,191.4336,4533.0
2024-07-17 14:50:00,200.14,200.2,200.08,200.14,4350.0,191.491,191.5484,191.4336,191.491,4350.0
2024-07-17 14:55:00,200.12,200.33,200.08,200.33,6863.0,191.4719,191.6728,191.4336,191.6728,6863.0
2024-07-17 15:00:00,200.33,200.36,200.08,200.11,4423.0,191.6728,191.7015,191.4336,191.4623,4423.0
2024-07-17 15:05:00,200.11,200.31,200.1,200.27,6559.0,191.4623,191.6537,191.4528,191.6154,6559.0
2024-07-17 15:10:00,200.31,200.37,200.26,200.27,7556.0,191.6537,191.7111,191.6059,191.6154,7556.0
2024-07-17 15:15:00,200.26,200.46,200.21,200.37,7933.0,191.6059,191.7972,191.558,191.7111,7933.0
2024-07-17 15:20:00,200.46,200.64,200.44,200.64,18169.0,191.7972,191.9694,191.7781,191.9694,18169.0
2024-07-17 15:25:00,200.63,200.78,200.59,200.71,16532.0,191.9599,192.1034,191.9216,192.0364,16532.0
2024-07-17 15:30:00,200.74,200.92,200.73,200.86,16548.0,192.0651,192.2373,192.0555,192.1799,16548.0
2024-07-17 15:35:00,200.89,200.94,200.75,200.87,10959.0,192.2086,192.2565,192.0747,192.1895,10959.0
2024-07-17 15:40:00,200.86,200.99,200.82,200.99,14810.0,192.1799,192.3043,192.1417,192.3043,14810.0
2024-07-17 15:45:00,201.03,201.08,200.93,200.97,20814.0,192.3426,192.3904,192.2469,192.2852,20814.0
2024-07-17 15:50:00,201.0,201.12,200.92,201.0,32926.0,192.3139,192.4287,192.2373,192.3139,32926.0
2024-07-17 15:55:00,201.03,201.58,201.01,201.46,116300.0,192.3426,192.8688,192.3234,192.754,116300.0
2024-07-18 09:30:00,201.07,201.59,200.53,200.88,27807.0,192.3808,192.8784,191.8642,192.1991,27807.0
2024-07-18 09:35:00,200.91,200.93,200.42,200.6,5102.0,192.2278,192.2469,191.7589,191.9312,5102.0
2024-07-18 09:40:00,200.5,201.06,200.5,201.01,2428.0,191.8355,192.3713,191.8355,192.3234,2428.0
2024-07-18 09:45:00,200.99,200.99,200.2,200.38,5652.0,192.3043,192.3043,191.5484,191.7207,5652.0
2024-07-18 09:50:00,200.39,200.97,200.36,200.79,6527.0,191.7302,192.2852,191.7015,192.1129,6527.0
2024-07-18 09:55:00,200.57,200.97,200.57,200.81,3712.0,191.9025,192.2852,191.9025,192.1321,3712.0
2024-07-18 10:00:00,200.72,200.72,200.35,200.41,29449.0,192.046,192.046,191.692,191.7494,29449.0
2024-07-18 10:05:00,200.46,200.52,200.21,200.47,35556.0,191.7972,191.8546,191.558,191.8068,35556.0
2024-07-18 10:10:00,200.41,200.92,200.29,200.92,4005.0,191.7494,192.2373,191.6346,192.2373,4005.0
2024-07-18 10:15:00,200.76,201.03,200.76,200.98,4698.0,192.0842,192.3426,192.0842,192.2947,4698.0
2024-07-18 10:20:00,200.93,201.18,200.76,201.17,7268.0,192.2469,192.4861,192.0842,192.4765,7268.0
2024-07-18 10:25:00,201.18,201.18,200.83,200.91,2984.0,192.4861,192.4861,192.1512,192.2278,2984.0
2024-07-18 10:30:00,200.96,201.16,200.9,201.03,8059.0,192.2756,192.467,192.2182,192.3426,8059.0
2024-07-18 10:35:00,200.97,201.12,200.92,201.12,6290.0,192.2852,192.4287,192.2373,192.4287,6290.0
2024-07-18 10:40:00,201.17,201.58,201.17,201.57,7914.0,192.4765,192.8688,192.4765,192.8592,7914.0
2024-07-18 10:45:00,201.53,201.59,201.3,201.35,5922.0,192.821,192.8784,192.6009,192.6487,5922.0
2024-07-18 10:50:00,201.32,201.9,201.32,201.88,11219.0,192.62,193.175,192.62,193.1558,11219.0
2024-07-18 10:55:00,201.89,201.98,201.84,201.86,9064.0,193.1654,193.2515,193.1176,193.1367,9064.0
2024-07-18 11:00:00,201.91,202.18,201.9,202.07,10619.0,193.1845,193.4429,193.175,193.3376,10619.0
2024-07-18 11:05:00,202.08,202.23,201.95,202.09,20022.0,193.3472,193.4907,193.2228,193.3568,20022.0
2024-07-18 11:10:00,202.07,202.28,201.95,202.24,10053.0,193.3376,193.5386,193.2228,193.5003,10053.0
2024-07-18 11:15:00,202.3,202.61,202.21,202.56,14755.0,193.5577,193.8543,193.4716,193.8065,14755.0
2024-07-18 11:20:00,202.56,202.71,202.46,202.63,17126.0,193.8065,193.95,193.7108,193.8734,17126.0
2024-07-18 11:25:00,202.6,202.78,202.53,202.67,22826.0,193.8447,194.017,193.7778,193.9117,22826.0
2024-07-18 11:30:00,202.71,202.72,202.34,202.36,6662.0,193.95,193.9595,193.596,193.6151,6662.0
2024-07-18 11:35:00,202.31,202.42,201.88,201.98,6551.0,193.5673,193.6725,193.1558,193.2515,6551.0
2024-07-18 11:40:00,201.9,202.14,201.9,202.0,2746.0,193.175,193.4046,193.175,193.2707,2746.0
2024-07-18 11:45:00,201.95,202.14,201.69,201.75,36275.0,193.2228,193.4046,192.9741,193.0315,36275.0
2024-07-18 11:50:00,201.8,201.81,201.55,201.61,3009.0,193.0793,193.0889,192.8401,192.8975,3009.0
2024-07-18 11:55:00,201.66,201.71,201.59,201.71,5733.0,192.9454,192.9932,192.8784,192.9932,5733.0
2024-07-18 12:00:00,201.76,201.81,201.5,201.59,4901.0,193.041,193.0889,192.7923,192.8784,4901.0
2024-07-18 12:05:00,201.56,201.73,201.53,201.73,1300.0,192.8497,193.0123,192.821,193.0123,1300.0
2024-07-18 12:10:00,201.66,201.7,201.57,201.61,3297.0,192.9454,192.9836,192.8592,192.8975,3297.0
2024-07-18 12:15:00,201.56,201.77,201.55,201.76,3023.0,192.8497,193.0506,192.8401,193.041,3023.0
2024-07-18 12:20:00,201.75,201.8,201.7,201.8,2186.0,193.0315,193.0793,192.9836,193.0793,2186.0
2024-07-18 12:25:00,201.81,201.91,201.66,201.72,13848.0,193.0889,193.1845,192.9454,193.0028,13848.0
2024-07-18 12:30:00,201.73,201.87,201.73,201.84,7935.0,193.0123,193.1463,193.0123,193.1176,7935.0
2024-07-18 12:35:00,201.77,201.78,201.67,201.78,2675.0,193.0506,193.0602,192.9549,193.0602,2675.0
2024-07-18 12:40:00,201.69,201.69,201.34,201.42,2725.0,192.9741,192.9741,192.6392,192.7157,2725.0
2024-07-18 12:45:00,201.39,201.42,201.29,201.38,2216.0,192.687,192.7157,192.5913,192.6775,2216.0
2024-07-18 12:50:00,201.38,201.43,201.34,201.34,875.0,192.6775,192.7253,192.6392,192.6392,875.0
2024-07-18 12:55:00,201.36,201.39,201.25,201.28,3278.0,192.6583,192.687,192.5531,192.5818,3278.0
2024-07-18 13:00:00,201.23,201.43,201.22,201.43,1192.0,192.5339,192.7253,192.5244,192.7253,1192.0
2024-07-18 13:05:00,201.51,201.54,201.37,201.37,3895.0,192.8018,192.8305,192.6679,192.6679,3895.0
2024-07-18 13:10:00,201.31,201.36,201.21,201.23,2164.0,192.6105,192.6583,192.5148,192.5339,2164.0
2024-07-18 13:15:00,201.2,201.23,201.14,201.22,2089.0,192.5052,192.5339,192.4478,192.5244,2089.0
2024-07-18 13:20:00,201.17,201.23,201.09,201.21,3473.0,192.4765,192.5339,192.4,192.5148,3473.0
2024-07-18 13:25:00,201.2,201.33,201.18,201.28,6025.0,192.5052,192.6296,192.4861,192.5818,6025.0
2024-07-18 13:30:00,201.22,201.29,201.19,201.25,1900.0,192.5244,192.5913,192.4957,192.5531,1900.0
2024-07-18 13:35:00,201.29,201.39,201.28,201.34,3605.0,192.5913,192.687,192.5818,192.6392,3605.0
2024-07-18 13:40:00,201.32,201.36,201.23,201.25,4693.0,192.62,192.6583,192.5339,192.5531,4693.0
2024-07-18 13:45:00,201.28,201.29,201.15,201.15,2974.0,192.5818,192.5913,192.4574,192.4574,2974.0
2024-07-18 13:50:00,201.13,201.13,201.03,201.03,4774.0,192.4383,192.4383,192.3426,192.3426,4774.0
2024-07-18 13:55:00,201.03,201.05,200.91,200.95,7244.0,192.3426,192.3617,192.2278,192.266,7244.0
2024-07-18 14:00:00,200.89,200.97,200.71,200.75,8779.0,192.2086,192.2852,192.0364,192.0747,8779.0
2024-07-18 14:05:00,200.77,200.77,200.5,200.65,13889.0,192.0938,192.0938,191.8355,191.979,13889.0
2024-07-18 14:10:00,200.62,200.76,200.6,200.72,4520.0,191.9503,192.0842,191.9312,192.046,4520.0
2024-07-18 14:15:00,200.74,200.74,200.6,200.66,2970.0,192.0651,192.0651,191.9312,191.9886,2970.0
2024-07-18 14:20:00,200.66,200.81,200.58,200.62,5164.0,191.9886,192.1321,191.912,191.9503,5164.0
2024-07-18 14:25:00,200.56,200.61,200.5,200.53,3556.0,191.8929,191.9407,191.8355,191.8642,3556.0
2024-07-18 14:30:00,200.53,200.65,200.53,200.56,5581.0,191.8642,191.979,191.8642,191.8929,5581.0
2024-07-18 14:35:00,200.54,200.73,200.51,200.64,6906.0,191.8738,192.0555,191.845,191.9694,6906.0
2024-07-18 14:40:00,200.6,200.65,200.53,200.55,6159.0,191.9312,191.979,191.8642,191.8833,6159.0
2024-07-18 14:45:00,200.53,200.64,200.5,200.59,3382.0,191.8642,191.9694,191.8355,191.9216,3382.0
2024-07-18 14:50:00,200.5,200.53,200.43,200.5,5127.0,191.8355,191.8642,191.7685,191.8355,5127.0
2024-07-18 14:55:00,200.51,200.55,200.44,200.48,8500.0,191.845,191.8833,191.7781,191.8163,8500.0
2024-07-18 15:00:00,200.51,200.67,200.46,200.63,5457.0,191.845,191.9981,191.7972,191.9599,5457.0
2024-07-18 15:05:00,200.63,200.67,200.53,200.53,16822.0,191.9599,191.9981,191.8642,191.8642,16822.0
2024-07-18 15:10:00,200.5,200.63,200.48,200.6,6466.0,191.8355,191.9599,191.8163,191.9312,6466.0
2024-07-18 15:15:00,200.62,200.73,200.61,200.65,3962.0,191.9503,192.0555,191.9407,191.979,3962.0
2024-07-18 15:20:00,200.54,200.55,200.4,200.41,10501.0,191.8738,191.8833,191.7398,191.7494,10501.0
2024-07-18 15:25:00,200.4,200.46,200.3,200.41,5822.0,191.7398,191.7972,191.6441,191.7494,5822.0
2024-07-18 15:30:00,200.37,200.5,200.32,200.34,5283.0,191.7111,191.8355,191.6633,191.6824,5283.0
2024-07-18 15:35:00,200.36,200.48,200.26,200.47,14976.0,191.7015,191.8163,191.6059,191.8068,14976.0
2024-07-18 15:40:00,200.47,200.49,200.39,200.45,9203.0,191.8068,191.8259,191.7302,191.7876,9203.0
2024-07-18 15:45:00,200.44,200.65,200.43,200.6,19309.0,191.7781,191.979,191.7685,191.9312,19309.0
2024-07-18 15:50:00,200.62,200.82,200.59,200.65,36002.0,191.9503,192.1417,191.9216,191.979,36002.0
2024-07-18 15:55:00,200.8,200.96,200.55,200.59,98941.0,192.1225,192.2756,191.8833,191.9216,98941.0
2024-07-19 09:30:00,201.63,201.89,200.77,201.28,100739.0,192.9166,193.1654,192.0938,192.5818,100739.0
2024-07-19 09:35:00,201.21,201.87,201.02,201.25,32765.0,192.5148,193.1463,192.333,192.5531,32765.0
2024-07-19 09:40:00,201.1,201.23,200.67,200.7,9882.0,192.4096,192.5339,191.9981,192.0268,9882.0
2024-07-19 09:45:00,200.8,200.89,200.53,200.62,19896.0,192.1225,192.2086,191.8642,191.9503,19896.0
2024-07-19 09:50:00,200.65,200.7,200.2,200.31,16534.0,191.979,192.0268,191.5484,191.6537,16534.0
2024-07-19 09:55:00,200.34,200.49,200.11,200.12,19555.0,191.6824,191.8259,191.4623,191.4719,19555.0
2024-07-19 10:00:00,200.3,200.37,199.76,199.76,5997.0,191.6441,191.7111,191.1275,191.1275,5997.0
2024-07-19 10:05:00,199.68,199.71,199.42,199.45,11930.0,191.0509,191.0796,190.8022,190.8309,11930.0
2024-07-19 10:10:00,199.52,199.62,199.23,199.49,21840.0,190.8978,190.9935,190.6204,190.8691,21840.0
2024-07-19 10:15:00,199.41,199.59,199.39,199.48,3368.0,190.7926,190.9648,190.7734,190.8596,3368.0
2024-07-19 10:20:00,199.54,199.79,199.36,199.79,4904.0,190.917,191.1562,190.7447,191.1562,4904.0
2024-07-19 10:25:00,199.78,199.9,199.52,199.61,2700.0,191.1466,191.2614,190.8978,190.9839,2700.0
2024-07-19 10:30:00,199.52,199.99,199.4,199.77,10637.0,190.8978,191.3475,190.783,191.137,10637.0
2024-07-19 10:35:00,199.85,200.0,199.77,200.0,1709.0,191.2136,191.3571,191.137,191.3571,1709.0
2024-07-19 10:40:00,200.0,200.0,199.76,199.78,6537.0,191.3571,191.3571,191.1275,191.1466,6537.0
2024-07-19 10:45:00,199.83,199.92,199.58,199.66,3535.0,191.1944,191.2805,190.9552,191.0318,3535.0
2024-07-19 10:50:00,199.54,199.54,199.24,199.37,3427.0,190.917,190.917,190.6299,190.7543,3427.0
2024-07-19 10:55:00,199.34,199.39,199.2,199.2,2963.0,190.7256,190.7734,190.5917,190.5917,2963.0
2024-07-19 11:00:00,199.21,199.42,199.2,199.23,7314.0,190.6012,190.8022,190.5917,190.6204,7314.0
2024-07-19 11:05:00,199.16,199.72,199.16,199.72,3716.0,190.5534,191.0892,190.5534,191.0892,3716.0
2024-07-19 11:10:00,199.84,199.88,199.59,199.59,2812.0,191.204,191.2423,190.9648,190.9648,2812.0
2024-07-19 11:15:00,199.64,199.68,199.47,199.66,6308.0,191.0126,191.0509,190.85,191.0318,6308.0
2024-07-19 11:20:00,199.65,199.78,199.48,199.65,6180.0,191.0222,191.1466,190.8596,191.0222,6180.0
2024-07-19 11:25:00,199.64,199.69,199.55,199.68,2020.0,191.0126,191.0605,190.9265,191.0509,2020.0
2024-07-19 11:30:00,199.62,199.62,199.42,199.42,1974.0,190.9935,190.9935,190.8022,190.8022,1974.0
2024-07-19 11:35:00,199.45,199.61,199.31,199.61,3665.0,190.8309,190.9839,190.6969,190.9839,3665.0
2024-07-19 11:40:00,199.55,199.65,199.54,199.59,2356.0,190.9265,191.0222,190.917,190.9648,2356.0
2024-07-19 11:45:00,199.45,199.51,199.34,199.48,3868.0,190.8309,190.8883,190.7256,190.8596,3868.0
2024-07-19 11:50:00,199.54,199.58,199.43,199.46,3678.0,190.917,190.9552,190.8117,190.8404,3678.0
2024-07-19 11:55:00,199.46,199.77,199.45,199.7,4690.0,190.8404,191.137,190.8309,191.0701,4690.0
2024-07-19 12:00:00,199.74,199.91,199.74,199.91,90578.0,191.1083,191.271,191.1083,191.271,90578.0
2024-07-19 12:05:00,199.92,200.11,199.92,200.08,7073.0,191.2805,191.4623,191.2805,191.4336,7073.0
2024-07-19 12:10:00,200.05,200.24,200.0,200.0,4170.0,191.4049,191.5867,191.3571,191.3571,4170.0
2024-07-19 12:15:00,200.17,200.28,200.16,200.16,2094.0,191.5197,191.625,191.5102,191.5102,2094.0
2024-07-19 12:20:00,200.2,200.2,199.95,199.96,3180.0,191.5484,191.5484,191.3092,191.3188,3180.0
2024-07-19 12:25:00,199.97,199.97,199.86,199.92,1413.0,191.3284,191.3284,191.2231,191.2805,1413.0
2024-07-19 12:30:00,199.85,200.38,199.85,200.23,9062.0,191.2136,191.7207,191.2136,191.5771,9062.0
2024-07-19 12:35:00,200.28,200.34,200.16,200.24,5319.0,191.625,191.6824,191.5102,191.5867,5319.0
2024-07-19 12:40:00,200.25,200.25,200.15,200.23,4506.0,191.5963,191.5963,191.5006,191.5771,4506.0
2024-07-19 12:45:00,200.28,200.3,200.23,200.29,2911.0,191.625,191.6441,191.5771,191.6346,2911.0
2024-07-19 12:50:00,200.28,200.31,200.1,200.22,3396.0,191.625,191.6537,191.4528,191.5676,3396.0
2024-07-19 12:55:00,200.21,200.3,200.14,200.29,4292.0,191.558,191.6441,191.491,191.6346,4292.0
2024-07-19 13:00:00,200.27,200.27,200.08,200.15,8216.0,191.6154,191.6154,191.4336,191.5006,8216.0
2024-07-19 13:05:00,200.2,200.2,199.99,200.04,7154.0,191.5484,191.5484,191.3475,191.3954,7154.0
2024-07-19 13:10:00,200.07,200.21,200.02,200.21,2451.0,191.4241,191.558,191.3762,191.558,2451.0
2024-07-19 13:15:00,200.21,200.23,200.16,200.18,3515.0,191.558,191.5771,191.5102,191.5293,3515.0
2024-07-19 13:20:00,200.16,200.21,199.99,200.09,31834.0,191.5102,191.558,191.3475,191.4432,31834.0
2024-07-19 13:25:00,200.09,200.17,199.96,200.01,8730.0,191.4432,191.5197,191.3188,191.3667,8730.0
2024-07-19 13:30:00,200.08,200.15,200.06,200.13,2727.0,191.4336,191.5006,191.4145,191.4815,2727.0
2024-07-19 13:35:00,200.14,200.25,200.14,200.25,2118.0,191.491,191.5963,191.491,191.5963,2118.0
2024-07-19 13:40:00,200.29,200.29,200.18,200.22,3972.0,191.6346,191.6346,191.5293,191.5676,3972.0
2024-07-19 13:45:00,200.23,200.27,200.14,200.16,6698.0,191.5771,191.6154,191.491,191.5102,6698.0
2024-07-19 13:50:00,200.15,200.27,200.12,200.24,4163.0,191.5006,191.6154,191.4719,191.5867,4163.0
2024-07-19 13:55:00,200.29,200.39,200.28,200.29,3876.0,191.6346,191.7302,191.625,191.6346,3876.0
2024-07-19 14:00:00,200.32,200.32,200.23,200.24,2945.0,191.6633,191.6633,191.5771,191.5867,2945.0
2024-07-19 14:05:00,200.28,200.28,200.02,200.1,7024.0,191.625,191.625,191.3762,191.4528,7024.0
2024-07-19 14:10:00,200.11,200.21,200.09,200.18,5013.0,191.4623,191.558,191.4432,191.5293,5013.0
2024-07-19 14:15:00,200.13,200.16,200.09,200.09,1797.0,191.4815,191.5102,191.4432,191.4432,1797.0
2024-07-19 14:20:00,200.07,200.07,199.64,199.68,36644.0,191.4241,191.4241,191.0126,191.0509,36644.0
2024-07-19 14:25:00,199.65,199.79,199.63,199.75,5317.0,191.0222,191.1562,191.0031,191.1179,5317.0
2024-07-19 14:30:00,199.75,199.89,199.68,199.86,19067.0,191.1179,191.2518,191.0509,191.2231,19067.0
2024-07-19 14:35:00,199.86,199.94,199.75,199.93,6838.0,191.2231,191.2997,191.1179,191.2901,6838.0
2024-07-19 14:40:00,199.93,199.97,199.84,199.84,3585.0,191.2901,191.3284,191.204,191.204,3585.0
2024-07-19 14:45:00,199.84,199.97,199.8,199.85,3662.0,191.204,191.3284,191.1657,191.2136,3662.0
2024-07-19 14:50:00,199.88,199.98,199.78,199.92,10924.0,191.2423,191.338,191.1466,191.2805,10924.0
2024-07-19 14:55:00,200.0,200.01,199.87,199.93,4968.0,191.3571,191.3667,191.2327,191.2901,4968.0
2024-07-19 15:00:00,199.91,199.98,199.86,199.98,3945.0,191.271,191.338,191.2231,191.338,3945.0
2024-07-19 15:05:00,199.96,200.04,199.92,199.96,8076.0,191.3188,191.3954,191.2805,191.3188,8076.0
2024-07-19 15:10:00,199.95,200.02,199.95,200.02,3715.0,191.3092,191.3762,191.3092,191.3762,3715.0
2024-07-19 15:15:00,200.02,200.03,199.9,199.9,7806.0,191.3762,191.3858,191.2614,191.2614,7806.0
2024-07-19 15:20:00,199.91,200.0,199.81,199.99,4862.0,191.271,191.3571,191.1753,191.3475,4862.0
2024-07-19 15:25:00,199.98,200.05,199.97,200.0,6089.0,191.338,191.4049,191.3284,191.3571,6089.0
2024-07-19 15:30:00,200.03,200.03,199.9,199.91,6021.0,191.3858,191.3858,191.2614,191.271,6021.0
2024-07-19 15:35:00,199.9,199.9,199.77,199.86,12775.0,191.2614,191.2614,191.137,191.2231,12775.0
2024-07-19 15:40:00,199.87,199.89,199.75,199.81,11292.0,191.2327,191.2518,191.1179,191.1753,11292.0
2024-07-19 15:45:00,199.82,199.99,199.79,199.98,10061.0,191.1849,191.3475,191.1562,191.338,10061.0
2024-07-19 15:50:00,199.97,200.01,199.62,199.65,34285.0,191.3284,191.3667,190.9935,191.0222,34285.0
2024-07-19 15:55:00,199.62,199.89,199.59,199.86,64165.0,190.9935,191.2518,190.9648,191.2231,64165.0
2024-07-22 09:30:00,199.56,199.87,199.52,199.68,15778.0,190.9361,191.2327,190.8978,191.0509,15778.0
2024-07-22 09:35:00,199.52,199.89,199.08,199.34,6817.0,190.8978,191.2518,190.4768,190.7256,6817.0
2024-07-22 09:40:00,199.28,199.5,199.16,199.16,6358.0,190.6682,190.8787,190.5534,190.5534,6358.0
2024-07-22 09:45:00,199.05,199.31,199.05,199.26,6032.0,190.4481,190.6969,190.4481,190.6491,6032.0
2024-07-22 09:50:00,199.29,199.56,199.22,199.43,12401.0,190.6778,190.9361,190.6108,190.8117,12401.0
2024-07-22 09:55:00,199.49,199.54,199.16,199.19,8996.0,190.8691,190.917,190.5534,190.5821,8996.0
2024-07-22 10:00:00,199.22,199.22,198.77,199.09,15095.0,190.6108,190.6108,190.1802,190.4864,15095.0
2024-07-22 10:05:00,198.96,198.96,198.54,198.61,2405.0,190.362,190.362,189.9602,190.0272,2405.0
2024-07-22 10:10:00,198.57,198.72,198.56,198.59,3291.0,189.9889,190.1324,189.9793,190.008,3291.0
2024-07-22 10:15:00,198.62,198.91,198.56,198.9,6757.0,190.0367,190.3142,189.9793,190.3046,6757.0
2024-07-22 10:20:00,198.9,199.21,198.85,199.21,7147.0,190.3046,190.6012,190.2568,190.6012,7147.0
2024-07-22 10:25:00,199.17,199.21,198.92,198.97,9549.0,190.563,190.6012,190.3238,190.3716,9549.0
2024-07-22 10:30:00,198.91,199.0,198.89,198.89,2341.0,190.3142,190.4003,190.2951,190.2951,2341.0
2024-07-22 10:35:00,198.95,199.36,198.95,199.26,14504.0,190.3525,190.7447,190.3525,190.6491,14504.0
2024-07-22 10:40:00,199.28,199.33,199.17,199.25,5876.0,190.6682,190.716,190.563,190.6395,5876.0
2024-07-22 10:45:00,199.25,199.39,199.2,199.39,4824.0,190.6395,190.7734,190.5917,190.7734,4824.0
2024-07-22 10:50:00,199.37,199.45,199.34,199.39,2620.0,190.7543,190.8309,190.7256,190.7734,2620.0
2024-07-22 10:55:00,199.46,199.46,199.26,199.37,7849.0,190.8404,190.8404,190.6491,190.7543,7849.0
2024-07-22 11:00:00,199.32,199.37,199.21,199.28,2805.0,190.7065,190.7543,190.6012,190.6682,2805.0
2024-07-22 11:05:00,199.21,199.4,199.17,199.39,2744.0,190.6012,190.783,190.563,190.7734,2744.0
2024-07-22 11:10:00,199.38,199.59,199.27,199.5,2359.0,190.7639,190.9648,190.6586,190.8787,2359.0
2024-07-22 11:15:00,199.57,199.75,199.51,199.55,2746.0,190.9457,191.1179,190.8883,190.9265,2746.0
2024-07-22 11:20:00,199.63,199.69,199.56,199.66,3220.0,191.0031,191.0605,190.9361,191.0318,3220.0
2024-07-22 11:25:00,199.68,199.83,199.64,199.72,5461.0,191.0509,191.1944,191.0126,191.0892,5461.0
2024-07-22 11:30:00,199.7,199.73,199.63,199.68,4307.0,191.0701,191.0988,191.0031,191.0509,4307.0
2024-07-22 11:35:00,199.71,199.71,199.54,199.59,2626.0,191.0796,191.0796,190.917,190.9648,2626.0
2024-07-22 11:40:00,199.53,199.6,199.47,199.51,2200.0,190.9074,190.9744,190.85,190.8883,2200.0
2024-07-22 11:45:00,199.52,199.62,199.47,199.51,8023.0,190.8978,190.9935,190.85,190.8883,8023.0
2024-07-22 11:50:00,199.52,199.52,199.37,199.42,14167.0,190.8978,190.8978,190.7543,190.8022,14167.0
2024-07-22 11:55:00,199.42,199.45,199.23,199.42,5341.0,190.8022,190.8309,190.6204,190.8022,5341.0
2024-07-22 12:00:00,199.43,199.5,199.41,199.42,700.0,190.8117,190.8787,190.7926,190.8022,700.0
2024-07-22 12:05:00,199.42,199.56,199.39,199.49,1980.0,190.8022,190.9361,190.7734,190.8691,1980.0
2024-07-22 12:10:00,199.52,199.56,199.44,199.56,3598.0,190.8978,190.9361,190.8213,190.9361,3598.0
2024-07-22 12:15:00,199.56,199.6,199.49,199.49,4377.0,190.9361,190.9744,190.8691,190.8691,4377.0
2024-07-22 12:20:00,199.46,199.51,199.43,199.46,10178.0,190.8404,190.8883,190.8117,190.8404,10178.0
2024-07-22 12:25:00,199.46,199.5,199.42,199.42,1642.0,190.8404,190.8787,190.8022,190.8022,1642.0
2024-07-22 12:30:00,199.43,199.51,199.27,199.4,3921.0,190.8117,190.8883,190.6586,190.783,3921.0
2024-07-22 12:35:00,199.4,199.49,199.39,199.43,1800.0,190.783,190.8691,190.7734,190.8117,1800.0
2024-07-22 12:40:00,199.42,199.51,199.41,199.5,3839.0,190.8022,190.8883,190.7926,190.8787,3839.0
2024-07-22 12:45:00,199.47,199.56,199.47,199.56,1330.0,190.85,190.9361,190.85,190.9361,1330.0
2024-07-22 12:50:00,199.57,199.77,199.55,199.74,4224.0,190.9457,191.137,190.9265,191.1083,4224.0
2024-07-22 12:55:00,199.78,199.94,199.75,199.76,8170.0,191.1466,191.2997,191.1179,191.1275,8170.0
2024-07-22 13:00:00,199.85,199.88,199.74,199.81,5422.0,191.2136,191.2423,191.1083,191.1753,5422.0
2024-07-22 13:05:00,199.78,199.88,199.78,199.8,1603.0,191.1466,191.2423,191.1466,191.1657,1603.0
2024-07-22 13:10:00,199.81,200.08,199.75,200.05,7755.0,191.1753,191.4336,191.1179,191.4049,7755.0
2024-07-22 13:15:00,200.05,200.06,199.96,200.05,4690.0,191.4049,191.4145,191.3188,191.4049,4690.0
2024-07-22 13:20:00,200.02,200.1,199.97,200.04,3713.0,191.3762,191.4528,191.3284,191.3954,3713.0
2024-07-22 13:25:00,200.01,200.05,199.94,199.94,3092.0,191.3667,191.4049,191.2997,191.2997,3092.0
2024-07-22 13:30:00,199.99,199.99,199.71,199.87,8552.0,191.3475,191.3475,191.0796,191.2327,8552.0
2024-07-22 13:35:00,199.87,199.9,199.81,199.9,2592.0,191.2327,191.2614,191.1753,191.2614,2592.0
2024-07-22 13:40:00,199.9,199.92,199.83,199.86,2326.0,191.2614,191.2805,191.1944,191.2231,2326.0
2024-07-22 13:45:00,199.9,200.09,199.9,200.09,6339.0,191.2614,191.4432,191.2614,191.4432,6339.0
2024-07-22 13:50:00,200.09,200.09,200.0,200.05,4483.0,191.4432,191.4432,191.3571,191.4049,4483.0
2024-07-22 13:55:00,200.08,200.2,200.08,200.15,5448.0,191.4336,191.5484,191.4336,191.5006,5448.0
2024-07-22 14:00:00,200.11,200.11,200.01,200.03,3954.0,191.4623,191.4623,191.3667,191.3858,3954.0
2024-07-22 14:05:00,200.01,200.01,199.9,199.94,1627.0,191.3667,191.3667,191.2614,191.2997,1627.0
2024-07-22 14:10:00,199.9,199.96,199.84,199.88,2077.0,191.2614,191.3188,191.204,191.2423,2077.0
2024-07-22 14:15:00,199.85,199.92,199.85,199.89,2079.0,191.2136,191.2805,191.2136,191.2518,2079.0
2024-07-22 14:20:00,199.89,200.0,199.87,200.0,6569.0,191.2518,191.3571,191.2327,191.3571,6569.0
2024-07-22 14:25:00,200.02,200.02,199.95,199.97,3149.0,191.3762,191.3762,191.3092,191.3284,3149.0
2024-07-22 14:30:00,200.0,200.1,199.99,200.06,4291.0,191.3571,191.4528,191.3475,191.4145,4291.0
2024-07-22 14:35:00,200.07,200.29,200.06,200.25,4470.0,191.4241,191.6346,191.4145,191.5963,4470.0
2024-07-22 14:40:00,200.23,200.36,200.23,200.33,3323.0,191.5771,191.7015,191.5771,191.6728,3323.0
2024-07-22 14:45:00,200.33,200.39,200.09,200.09,5288.0,191.6728,191.7302,191.4432,191.4432,5288.0
2024-07-22 14:50:00,200.09,200.09,199.88,199.88,14229.0,191.4432,191.4432,191.2423,191.2423,14229.0
2024-07-22 14:55:00,199.87,199.88,199.84,199.87,1231.0,191.2327,191.2423,191.204,191.2327,1231.0
2024-07-22 15:00:00,199.84,199.88,199.62,199.68,5148.0,191.204,191.2423,190.9935,191.0509,5148.0
2024-07-22 15:05:00,199.69,199.69,199.57,199.65,4242.0,191.0605,191.0605,190.9457,191.0222,4242.0
2024-07-22 15:10:00,199.66,199.82,199.65,199.7,3353.0,191.0318,191.1849,191.0222,191.0701,3353.0
2024-07-22 15:15:00,199.69,199.69,199.32,199.37,5923.0,191.0605,191.0605,190.7065,190.7543,5923.0
2024-07-22 15:20:00,199.37,199.55,199.37,199.55,4865.0,190.7543,190.9265,190.7543,190.9265,4865.0
2024-07-22 15:25:00,199.53,199.57,199.44,199.47,3378.0,190.9074,190.9457,190.8213,190.85,3378.0
2024-07-22 15:30:00,199.47,199.68,199.46,199.68,2350.0,190.85,191.0509,190.8404,191.0509,2350.0
2024-07-22 15:35:00,199.62,199.66,199.53,199.53,4374.0,190.9935,191.0318,190.9074,190.9074,4374.0
2024-07-22 15:40:00,199.59,199.59,199.43,199.56,2863.0,190.9648,190.9648,190.8117,190.9361,2863.0
2024-07-22 15:45:00,199.56,199.58,199.5,199.58,4028.0,190.9361,190.9552,190.8787,190.9552,4028.0
2024-07-22 15:50:00,199.6,199.96,199.59,199.92,23069.0,190.9744,191.3188,190.9648,191.2805,23069.0
2024-07-22 15:55:00,199.88,199.94,199.79,199.79,44924.0,191.2423,191.2997,191.1562,191.1562,44924.0
2024-07-23 09:30:00,200.17,200.27,199.43,199.65,20064.0,191.5197,191.6154,190.8117,191.0222,20064.0
2024-07-23 09:35:00,199.61,199.7,198.92,199.2,14889.0,190.9839,191.0701,190.3238,190.5917,14889.0
2024-07-23 09:40:00,198.94,199.69,198.9,199.51,9984.0,190.3429,191.0605,190.3046,190.8883,9984.0
2024-07-23 09:45:00,199.38,199.78,199.24,199.67,8018.0,190.7639,191.1466,190.6299,191.0413,8018.0
2024-07-23 09:50:00,199.72,199.72,198.96,198.96,6036.0,191.0892,191.0892,190.362,190.362,6036.0
2024-07-23 09:55:00,199.0,199.27,198.99,199.14,9573.0,190.4003,190.6586,190.3907,190.5343,9573.0
2024-07-23 10:00:00,199.21,199.5,198.9,199.32,13996.0,190.6012,190.8787,190.3046,190.7065,13996.0
2024-07-23 10:05:00,199.32,199.37,199.09,199.22,9628.0,190.7065,190.7543,190.4864,190.6108,9628.0
2024-07-23 10:10:00,199.31,199.31,199.13,199.19,6807.0,190.6969,190.6969,190.5247,190.5821,6807.0
2024-07-23 10:15:00,199.18,199.19,198.95,198.95,6911.0,190.5725,190.5821,190.3525,190.3525,6911.0
2024-07-23 10:20:00,198.93,199.08,198.74,198.85,7351.0,190.3333,190.4768,190.1515,190.2568,7351.0
2024-07-23 10:25:00,198.92,198.97,198.81,198.84,3298.0,190.3238,190.3716,190.2185,190.2472,3298.0
2024-07-23 10:30:00,198.85,199.03,198.58,198.88,14098.0,190.2568,190.429,189.9985,190.2855,14098.0
2024-07-23 10:35:00,198.82,199.06,198.74,199.06,12251.0,190.2281,190.4577,190.1515,190.4577,12251.0
2024-07-23 10:40:00,198.99,199.12,198.7,198.81,9077.0,190.3907,190.5151,190.1133,190.2185,9077.0
2024-07-23 10:45:00,198.82,198.96,198.57,198.67,9282.0,190.2281,190.362,189.9889,190.0846,9282.0
2024-07-23 10:50:00,198.71,198.81,198.57,198.81,7722.0,190.1228,190.2185,189.9889,190.2185,7722.0
2024-07-23 10:55:00,198.81,198.88,198.69,198.75,5965.0,190.2185,190.2855,190.1037,190.1611,5965.0
2024-07-23 11:00:00,198.78,198.91,198.74,198.79,3125.0,190.1898,190.3142,190.1515,190.1994,3125.0
2024-07-23 11:05:00,198.79,198.94,198.72,198.72,5711.0,190.1994,190.3429,190.1324,190.1324,5711.0
2024-07-23 11:10:00,198.72,198.85,198.71,198.73,4743.0,190.1324,190.2568,190.1228,190.142,4743.0
2024-07-23 11:15:00,198.69,198.73,198.45,198.45,7331.0,190.1037,190.142,189.8741,189.8741,7331.0
2024-07-23 11:20:00,198.38,198.54,198.31,198.39,6526.0,189.8071,189.9602,189.7401,189.8167,6526.0
2024-07-23 11:25:00,198.39,198.55,198.38,198.55,5275.0,189.8167,189.9697,189.8071,189.9697,5275.0
2024-07-23 11:30:00,198.54,198.72,198.5,198.57,4161.0,189.9602,190.1324,189.9219,189.9889,4161.0
2024-07-23 11:35:00,198.5,198.59,198.36,198.51,5862.0,189.9219,190.008,189.788,189.9315,5862.0
2024-07-23 11:40:00,198.52,198.72,198.47,198.63,12867.0,189.941,190.1324,189.8932,190.0463,12867.0
2024-07-23 11:45:00,198.63,198.69,198.58,198.6,4646.0,190.0463,190.1037,189.9985,190.0176,4646.0
2024-07-23 11:50:00,198.64,198.64,198.46,198.46,5810.0,190.0559,190.0559,189.8836,189.8836,5810.0
2024-07-23 11:55:00,198.5,198.5,198.4,198.45,2826.0,189.9219,189.9219,189.8262,189.8741,2826.0
2024-07-23 12:00:00,198.48,198.58,198.46,198.46,8594.0,189.9028,189.9985,189.8836,189.8836,8594.0
2024-07-23 12:05:00,198.48,198.51,198.37,198.37,5460.0,189.9028,189.9315,189.7975,189.7975,5460.0
2024-07-23 12:10:00,198.36,198.47,198.27,198.36,17205.0,189.788,189.8932,189.7018,189.788,17205.0
2024-07-23 12:15:00,198.31,198.46,198.3,198.46,5699.0,189.7401,189.8836,189.7306,189.8836,5699.0
2024-07-23 12:20:00,198.46,198.46,198.06,198.07,6708.0,189.8836,189.8836,189.5009,189.5105,6708.0
2024-07-23 12:25:00,198.06,198.18,197.99,198.02,6628.0,189.5009,189.6157,189.4339,189.4627,6628.0
2024-07-23 12:30:00,198.02,198.09,197.9,197.9,10305.0,189.4627,189.5296,189.3478,189.3478,10305.0
2024-07-23 12:35:00,197.92,198.02,197.86,197.96,4894.0,189.367,189.4627,189.3096,189.4052,4894.0
2024-07-23 12:40:00,197.95,198.02,197.89,197.93,5502.0,189.3957,189.4627,189.3383,189.3765,5502.0
2024-07-23 12:45:00,197.94,197.99,197.74,197.84,9211.0,189.3861,189.4339,189.1948,189.2904,9211.0
2024-07-23 12:50:00,197.87,197.92,197.75,197.8,8193.0,189.3191,189.367,189.2043,189.2522,8193.0
2024-07-23 12:55:00,197.85,197.93,197.64,197.71,13003.0,189.3,189.3765,189.0991,189.166,13003.0
2024-07-23 13:00:00,197.75,197.8,197.67,197.79,6508.0,189.2043,189.2522,189.1278,189.2426,6508.0
2024-07-23 13:05:00,197.79,197.96,197.75,197.9,13021.0,189.2426,189.4052,189.2043,189.3478,13021.0
2024-07-23 13:10:00,197.87,198.06,197.82,198.03,13874.0,189.3191,189.5009,189.2713,189.4722,13874.0
2024-07-23 13:15:00,198.04,198.14,197.93,198.11,5450.0,189.4818,189.5775,189.3765,189.5488,5450.0
2024-07-23 13:20:00,198.11,198.11,197.97,197.98,6218.0,189.5488,189.5488,189.4148,189.4244,6218.0
2024-07-23 13:25:00,197.95,198.07,197.91,198.07,3570.0,189.3957,189.5105,189.3574,189.5105,3570.0
2024-07-23 13:30:00,198.11,198.19,198.04,198.06,3999.0,189.5488,189.6253,189.4818,189.5009,3999.0
2024-07-23 13:35:00,198.07,198.1,198.04,198.07,4751.0,189.5105,189.5392,189.4818,189.5105,4751.0
2024-07-23 13:40:00,198.13,198.21,198.1,198.13,5225.0,189.5679,189.6444,189.5392,189.5679,5225.0
2024-07-23 13:45:00,198.12,198.17,198.08,198.12,9320.0,189.5583,189.6062,189.5201,189.5583,9320.0
2024-07-23 13:50:00,198.15,198.28,198.14,198.24,5626.0,189.587,189.7114,189.5775,189.6731,5626.0
2024-07-23 13:55:00,198.25,198.28,198.11,198.11,12513.0,189.6827,189.7114,189.5488,189.5488,12513.0
2024-07-23 14:00:00,198.12,198.19,198.07,198.16,12969.0,189.5583,189.6253,189.5105,189.5966,12969.0
2024-07-23 14:05:00,198.14,198.32,198.14,198.26,5634.0,189.5775,189.7497,189.5775,189.6923,5634.0
2024-07-23 14:10:00,198.25,198.26,198.12,198.22,24283.0,189.6827,189.6923,189.5583,189.654,24283.0
2024-07-23 14:15:00,198.23,198.27,198.19,198.25,6615.0,189.6636,189.7018,189.6253,189.6827,6615.0
2024-07-23 14:20:00,198.27,198.32,198.23,198.3,12310.0,189.7018,189.7497,189.6636,189.7306,12310.0
2024-07-23 14:25:00,198.31,198.31,198.22,198.25,8841.0,189.7401,189.7401,189.654,189.6827,8841.0
2024-07-23 14:30:00,198.24,198.25,198.14,198.14,16746.0,189.6731,189.6827,189.5775,189.5775,16746.0
2024-07-23 14:35:00,198.16,198.16,197.95,198.15,25757.0,189.5966,189.5966,189.3957,189.587,25757.0
2024-07-23 14:40:00,198.14,198.27,198.05,198.06,8434.0,189.5775,189.7018,189.4914,189.5009,8434.0
2024-07-23 14:45:00,198.02,198.03,197.91,198.0,32249.0,189.4627,189.4722,189.3574,189.4435,32249.0
2024-07-23 14:50:00,198.0,198.16,197.95,197.97,41594.0,189.4435,189.5966,189.3957,189.4148,41594.0
2024-07-23 14:55:00,197.98,198.01,197.9,197.93,9534.0,189.4244,189.4531,189.3478,189.3765,9534.0
2024-07-23 15:00:00,197.9,197.93,197.72,197.9,8676.0,189.3478,189.3765,189.1756,189.3478,8676.0
2024-07-23 15:05:00,197.9,197.9,197.77,197.8,6893.0,189.3478,189.3478,189.2235,189.2522,6893.0
2024-07-23 15:10:00,197.82,197.84,197.71,197.71,9095.0,189.2713,189.2904,189.166,189.166,9095.0
2024-07-23 15:15:00,197.71,197.83,197.66,197.7,9908.0,189.166,189.2809,189.1182,189.1565,9908.0
2024-07-23 15:20:00,197.7,197.75,197.42,197.49,12783.0,189.1565,189.2043,188.8886,188.9556,12783.0
2024-07-23 15:25:00,197.51,197.62,197.5,197.54,7355.0,188.9747,189.0799,188.9651,189.0034,7355.0
2024-07-23 15:30:00,197.56,197.59,197.38,197.4,8040.0,189.0225,189.0512,188.8503,188.8694,8040.0
2024-07-23 15:35:00,197.4,197.45,197.33,197.36,21445.0,188.8694,188.9173,188.8025,188.8312,21445.0
2024-07-23 15:40:00,197.36,197.5,197.32,197.48,32310.0,188.8312,188.9651,188.7929,188.946,32310.0
2024-07-23 15:45:00,197.49,197.5,197.32,197.39,17622.0,188.9556,188.9651,188.7929,188.8599,17622.0
2024-07-23 15:50:00,197.4,197.47,197.1,197.17,40610.0,188.8694,188.9364,188.5824,188.6494,40610.0
2024-07-23 15:55:00,197.23,197.45,196.99,197.44,118261.0,188.7068,188.9173,188.4772,188.9077,118261.0
2024-07-24 09:30:00,200.23,200.55,196.61,198.14,30273.0,191.5771,191.8833,188.1136,189.5775,30273.0
2024-07-24 09:35:00,198.04,200.04,197.97,198.81,54730.0,189.4818,191.3954,189.4148,190.2185,54730.0
2024-07-24 09:40:00,198.57,198.72,197.34,197.44,18000.0,189.9889,190.1324,188.812,188.9077,18000.0
2024-07-24 09:45:00,197.6,197.63,195.82,196.25,22363.0,189.0608,189.0895,187.3577,187.7691,22363.0
2024-07-24 09:50:00,196.25,196.3,195.28,195.46,13040.0,187.7691,187.817,186.8411,187.0133,13040.0
2024-07-24 09:55:00,195.46,195.69,194.92,195.52,24444.0,187.0133,187.2333,186.4966,187.0707,24444.0
2024-07-24 10:00:00,195.61,195.62,195.17,195.36,12435.0,187.1568,187.1664,186.7358,186.9176,12435.0
2024-07-24 10:05:00,195.36,197.14,195.16,197.05,24558.0,186.9176,188.6207,186.7262,188.5346,24558.0
2024-07-24 10:10:00,197.04,198.57,196.92,198.47,17009.0,188.525,189.9889,188.4102,189.8932,17009.0
2024-07-24 10:15:00,198.31,198.66,197.94,198.07,19629.0,189.7401,190.075,189.3861,189.5105,19629.0
2024-07-24 10:20:00,198.07,198.29,197.89,198.03,11933.0,189.5105,189.721,189.3383,189.4722,11933.0
2024-07-24 10:25:00,198.09,198.41,197.74,198.17,16403.0,189.5296,189.8358,189.1948,189.6062,16403.0
2024-07-24 10:30:00,198.15,198.38,197.63,197.65,3100.0,189.587,189.8071,189.0895,189.1086,3100.0
2024-07-24 10:35:00,197.72,198.66,197.71,198.5,14577.0,189.1756,190.075,189.166,189.9219,14577.0
2024-07-24 10:40:00,198.65,198.69,198.18,198.38,5054.0,190.0654,190.1037,189.6157,189.8071,5054.0
2024-07-24 10:45:00,198.4,198.79,198.2,198.67,3994.0,189.8262,190.1994,189.6349,190.0846,3994.0
2024-07-24 10:50:00,198.52,199.21,198.47,199.21,21377.0,189.941,190.6012,189.8932,190.6012,21377.0
2024-07-24 10:55:00,199.2,199.52,198.96,199.5,8974.0,190.5917,190.8978,190.362,190.8787,8974.0
2024-07-24 11:00:00,199.5,199.6,199.09,199.17,30234.0,190.8787,190.9744,190.4864,190.563,30234.0
2024-07-24 11:05:00,199.12,199.3,199.08,199.2,9397.0,190.5151,190.6873,190.4768,190.5917,9397.0
2024-07-24 11:10:00,199.25,199.77,199.2,199.31,35819.0,190.6395,191.137,190.5917,190.6969,35819.0
2024-07-24 11:15:00,199.3,199.65,199.12,199.15,64888.0,190.6873,191.0222,190.5151,190.5438,64888.0
2024-07-24 11:20:00,198.95,199.27,198.76,199.23,17324.0,190.3525,190.6586,190.1707,190.6204,17324.0
2024-07-24 11:25:00,199.32,199.41,199.02,199.22,6815.0,190.7065,190.7926,190.4194,190.6108,6815.0
2024-07-24 11:30:00,199.22,199.38,198.73,199.06,12598.0,190.6108,190.7639,190.142,190.4577,12598.0
2024-07-24 11:35:00,199.0,199.15,198.48,198.76,7436.0,190.4003,190.5438,189.9028,190.1707,7436.0
2024-07-24 11:40:00,198.64,198.97,198.41,198.67,6727.0,190.0559,190.3716,189.8358,190.0846,6727.0
2024-07-24 11:45:00,198.53,198.89,198.43,198.48,7047.0,189.9506,190.2951,189.8549,189.9028,7047.0
2024-07-24 11:50:00,198.65,198.88,198.57,198.78,7153.0,190.0654,190.2855,189.9889,190.1898,7153.0
2024-07-24 11:55:00,198.67,199.0,198.64,198.95,9998.0,190.0846,190.4003,190.0559,190.3525,9998.0
2024-07-24 12:00:00,199.06,199.5,199.01,199.37,12108.0,190.4577,190.8787,190.4099,190.7543,12108.0
2024-07-24 12:05:00,199.28,199.3,198.8,198.9,8816.0,190.6682,190.6873,190.2089,190.3046,8816.0
2024-07-24 12:10:00,198.97,199.05,198.8,198.99,14353.0,190.3716,190.4481,190.2089,190.3907,14353.0
2024-07-24 12:15:00,199.0,199.16,198.93,199.15,9317.0,190.4003,190.5534,190.3333,190.5438,9317.0
2024-07-24 12:20:00,199.04,199.1,198.86,198.95,6398.0,190.4386,190.496,190.2664,190.3525,6398.0
2024-07-24 12:25:00,199.02,199.06,198.66,199.06,44913.0,190.4194,190.4577,190.075,190.4577,44913.0
2024-07-24 12:30:00,199.14,199.15,198.81,199.0,7584.0,190.5343,190.5438,190.2185,190.4003,7584.0
2024-07-24 12:35:00,199.0,199.38,198.99,199.22,11927.0,190.4003,190.7639,190.3907,190.6108,11927.0
2024-07-24 12:40:00,199.28,199.34,198.96,199.04,4379.0,190.6682,190.7256,190.362,190.4386,4379.0
2024-07-24 12:45:00,198.93,199.39,198.93,199.39,5253.0,190.3333,190.7734,190.3333,190.7734,5253.0
2024-07-24 12:50:00,199.5,199.5,199.23,199.23,8100.0,190.8787,190.8787,190.6204,190.6204,8100.0
2024-07-24 12:55:00,199.19,199.31,199.16,199.31,8581.0,190.5821,190.6969,190.5534,190.6969,8581.0
2024-07-24 13:00:00,199.32,199.32,199.22,199.23,3280.0,190.7065,190.7065,190.6108,190.6204,3280.0
2024-07-24 13:05:00,199.24,199.36,199.08,199.29,5819.0,190.6299,190.7447,190.4768,190.6778,5819.0
2024-07-24 13:10:00,199.31,199.42,199.29,199.35,5215.0,190.6969,190.8022,190.6778,190.7352,5215.0
2024-07-24 13:15:00,199.37,199.37,199.03,199.1,5777.0,190.7543,190.7543,190.429,190.496,5777.0
2024-07-24 13:20:00,199.1,199.18,198.89,199.03,6337.0,190.496,190.5725,190.2951,190.429,6337.0
2024-07-24 13:25:00,199.03,199.3,199.01,199.09,7691.0,190.429,190.6873,190.4099,190.4864,7691.0
2024-07-24 13:30:00,199.12,199.13,198.93,199.03,8113.0,190.5151,190.5247,190.3333,190.429,8113.0
2024-07-24 13:35:00,199.09,199.31,199.09,199.09,9387.0,190.4864,190.6969,190.4864,190.4864,9387.0
2024-07-24 13:40:00,199.08,199.11,198.9,199.0,3371.0,190.4768,190.5055,190.3046,190.4003,3371.0
2024-07-24 13:45:00,198.97,199.0,198.17,198.42,7981.0,190.3716,190.4003,189.6062,189.8454,7981.0
2024-07-24 13:50:00,198.42,198.47,198.32,198.39,9226.0,189.8454,189.8932,189.7497,189.8167,9226.0
2024-07-24 13:55:00,198.39,198.49,198.3,198.43,5232.0,189.8167,189.9123,189.7306,189.8549,5232.0
2024-07-24 14:00:00,198.43,198.43,198.11,198.22,8428.0,189.8549,189.8549,189.5488,189.654,8428.0
2024-07-24 14:05:00,198.22,198.23,197.97,197.99,10001.0,189.654,189.6636,189.4148,189.4339,10001.0
2024-07-24 14:10:00,198.05,198.22,197.86,197.9,57717.0,189.4914,189.654,189.3096,189.3478,57717.0
2024-07-24 14:15:00,197.9,197.94,197.7,197.73,6223.0,189.3478,189.3861,189.1565,189.1852,6223.0
2024-07-24 14:20:00,197.67,197.75,197.54,197.75,6984.0,189.1278,189.2043,189.0034,189.2043,6984.0
2024-07-24 14:25:00,197.75,197.89,197.71,197.74,19161.0,189.2043,189.3383,189.166,189.1948,19161.0
2024-07-24 14:30:00,197.72,198.15,197.72,197.98,8532.0,189.1756,189.587,189.1756,189.4244,8532.0
2024-07-24 14:35:00,197.94,198.11,197.84,198.06,4036.0,189.3861,189.5488,189.2904,189.5009,4036.0
2024-07-24 14:40:00,198.11,198.34,198.09,198.32,6149.0,189.5488,189.7688,189.5296,189.7497,6149.0
2024-07-24 14:45:00,198.36,198.58,198.23,198.42,6817.0,189.788,189.9985,189.6636,189.8454,6817.0
2024-07-24 14:50:00,198.42,198.42,198.16,198.41,5608.0,189.8454,189.8454,189.5966,189.8358,5608.0
2024-07-24 14:55:00,198.4,198.56,198.31,198.5,58826.0,189.8262,189.9793,189.7401,189.9219,58826.0
2024-07-24 15:00:00,198.5,198.5,198.25,198.3,5762.0,189.9219,189.9219,189.6827,189.7306,5762.0
2024-07-24 15:05:00,198.27,198.34,197.9,198.12,12906.0,189.7018,189.7688,189.3478,189.5583,12906.0
2024-07-24 15:10:00,198.12,198.12,197.92,197.98,7317.0,189.5583,189.5583,189.367,189.4244,7317.0
2024-07-24 15:15:00,197.89,198.05,197.87,197.94,9491.0,189.3383,189.4914,189.3191,189.3861,9491.0
2024-07-24 15:20:00,197.96,198.04,197.7,197.7,12931.0,189.4052,189.4818,189.1565,189.1565,12931.0
2024-07-24 15:25:00,197.71,197.83,197.6,197.67,11539.0,189.166,189.2809,189.0608,189.1278,11539.0
2024-07-24 15:30:00,197.7,197.93,197.61,197.61,13253.0,189.1565,189.3765,189.0704,189.0704,13253.0
2024-07-24 15:35:00,197.66,197.8,197.56,197.64,9848.0,189.1182,189.2522,189.0225,189.0991,9848.0
2024-07-24 15:40:00,197.65,197.71,197.43,197.5,9863.0,189.1086,189.166,188.8981,188.9651,9863.0
2024-07-24 15:45:00,197.43,197.51,197.09,197.09,13411.0,188.8981,188.9747,188.5728,188.5728,13411.0
2024-07-24 15:50:00,197.18,197.4,196.74,197.37,37813.0,188.659,188.8694,188.238,188.8407,37813.0
2024-07-24 15:55:00,197.37,197.62,197.13,197.17,135162.0,188.8407,189.0799,188.6111,188.6494,135162.0
2024-07-25 09:30:00,197.39,198.41,197.04,198.28,39461.0,188.8599,189.8358,188.525,189.7114,39461.0
2024-07-25 09:35:00,198.28,199.19,198.18,199.0,13144.0,189.7114,190.5821,189.6157,190.4003,13144.0
2024-07-25 09:40:00,199.2,199.27,198.51,198.75,12992.0,190.5917,190.6586,189.9315,190.1611,12992.0
2024-07-25 09:45:00,198.77,199.04,198.52,198.65,28819.0,190.1802,190.4386,189.941,190.0654,28819.0
2024-07-25 09:50:00,198.74,198.82,198.42,198.82,12063.0,190.1515,190.2281,189.8454,190.2281,12063.0
2024-07-25 09:55:00,198.79,199.24,198.78,199.02,43295.0,190.1994,190.6299,190.1898,190.4194,43295.0
2024-07-25 10:00:00,199.04,199.04,198.47,198.7,28921.0,190.4386,190.4386,189.8932,190.1133,28921.0
2024-07-25 10:05:00,198.64,199.96,198.58,199.88,17880.0,190.0559,191.3188,189.9985,191.2423,17880.0
2024-07-25 10:10:00,199.88,200.21,199.63,199.83,15583.0,191.2423,191.558,191.0031,191.1944,15583.0
2024-07-25 10:15:00,199.73,199.73,199.44,199.46,12056.0,191.0988,191.0988,190.8213,190.8404,12056.0
2024-07-25 10:20:00,199.51,199.6,199.33,199.41,18559.0,190.8883,190.9744,190.716,190.7926,18559.0
2024-07-25 10:25:00,199.51,199.52,198.97,199.03,6619.0,190.8883,190.8978,190.3716,190.429,6619.0
2024-07-25 10:30:00,198.95,199.18,198.76,199.18,5995.0,190.3525,190.5725,190.1707,190.5725,5995.0
2024-07-25 10:35:00,199.19,199.37,199.07,199.09,5120.0,190.5821,190.7543,190.4673,190.4864,5120.0
2024-07-25 10:40:00,199.12,199.12,198.91,198.96,5089.0,190.5151,190.5151,190.3142,190.362,5089.0
2024-07-25 10:45:00,198.92,198.94,198.6,198.67,8465.0,190.3238,190.3429,190.0176,190.0846,8465.0
2024-07-25 10:50:00,198.63,198.63,197.89,198.08,4015.0,190.0463,190.0463,189.3383,189.5201,4015.0
2024-07-25 10:55:00,198.19,198.34,198.06,198.16,13646.0,189.6253,189.7688,189.5009,189.5966,13646.0
2024-07-25 11:00:00,198.16,198.44,198.07,198.29,8426.0,189.5966,189.8645,189.5105,189.721,8426.0
2024-07-25 11:05:00,198.29,198.43,198.14,198.16,6018.0,189.721,189.8549,189.5775,189.5966,6018.0
2024-07-25 11:10:00,198.09,198.53,198.03,198.49,9375.0,189.5296,189.9506,189.4722,189.9123,9375.0
2024-07-25 11:15:00,198.66,198.66,198.37,198.37,3495.0,190.075,190.075,189.7975,189.7975,3495.0
2024-07-25 11:20:00,198.43,199.05,198.39,198.91,35543.0,189.8549,190.4481,189.8167,190.3142,35543.0
2024-07-25 11:25:00,198.89,199.37,198.87,199.29,7574.0,190.2951,190.7543,190.2759,190.6778,7574.0
2024-07-25 11:30:00,199.33,199.33,198.8,199.0,15342.0,190.716,190.716,190.2089,190.4003,15342.0
2024-07-25 11:35:00,198.94,199.02,198.85,198.85,9019.0,190.3429,190.4194,190.2568,190.2568,9019.0
2024-07-25 11:40:00,198.85,199.04,198.81,198.97,8579.0,190.2568,190.4386,190.2185,190.3716,8579.0
2024-07-25 11:45:00,198.95,199.07,198.7,198.7,8221.0,190.3525,190.4673,190.1133,190.1133,8221.0
2024-07-25 11:50:00,198.7,198.81,198.61,198.68,5374.0,190.1133,190.2185,190.0272,190.0941,5374.0
2024-07-25 11:55:00,198.63,198.82,198.62,198.76,8787.0,190.0463,190.2281,190.0367,190.1707,8787.0
2024-07-25 12:00:00,198.76,198.96,198.75,198.9,8774.0,190.1707,190.362,190.1611,190.3046,8774.0
2024-07-25 12:05:00,198.9,199.19,198.9,199.11,8720.0,190.3046,190.5821,190.3046,190.5055,8720.0
2024-07-25 12:10:00,199.06,199.16,199.03,199.12,3449.0,190.4577,190.5534,190.429,190.5151,3449.0
2024-07-25 12:15:00,199.12,199.27,199.11,199.23,6732.0,190.5151,190.6586,190.5055,190.6204,6732.0
2024-07-25 12:20:00,199.27,199.27,198.95,198.96,34243.0,190.6586,190.6586,190.3525,190.362,34243.0
2024-07-25 12:25:00,198.92,199.17,198.92,199.11,41418.0,190.3238,190.563,190.3238,190.5055,41418.0
2024-07-25 12:30:00,199.15,199.81,199.02,199.8,23151.0,190.5438,191.1753,190.4194,191.1657,23151.0
2024-07-25 12:35:00,199.75,200.5,199.75,200.33,11596.0,191.1179,191.8355,191.1179,191.6728,11596.0
2024-07-25 12:40:00,200.32,200.67,200.3,200.67,6178.0,191.6633,191.9981,191.6441,191.9981,6178.0
2024-07-25 12:45:00,200.71,200.71,200.28,200.28,14731.0,192.0364,192.0364,191.625,191.625,14731.0
2024-07-25 12:50:00,200.3,200.39,200.24,200.31,5675.0,191.6441,191.7302,191.5867,191.6537,5675.0
2024-07-25 12:55:00,200.31,200.31,200.18,200.24,8203.0,191.6537,191.6537,191.5293,191.5867,8203.0
2024-07-25 13:00:00,200.25,200.4,200.04,200.08,13739.0,191.5963,191.7398,191.3954,191.4336,13739.0
2024-07-25 13:05:00,200.11,200.37,200.03,200.28,3907.0,191.4623,191.7111,191.3858,191.625,3907.0
2024-07-25 13:10:00,200.35,200.44,200.31,200.32,2667.0,191.692,191.7781,191.6537,191.6633,2667.0
2024-07-25 13:15:00,200.3,200.38,200.22,200.23,2588.0,191.6441,191.7207,191.5676,191.5771,2588.0
2024-07-25 13:20:00,200.25,200.49,200.23,200.45,7967.0,191.5963,191.8259,191.5771,191.7876,7967.0
2024-07-25 13:25:00,200.45,200.46,200.25,200.31,5148.0,191.7876,191.7972,191.5963,191.6537,5148.0
2024-07-25 13:30:00,200.29,200.45,200.24,200.41,4813.0,191.6346,191.7876,191.5867,191.7494,4813.0
2024-07-25 13:35:00,200.41,200.62,200.4,200.48,6067.0,191.7494,191.9503,191.7398,191.8163,6067.0
2024-07-25 13:40:00,200.36,200.5,200.36,200.43,2366.0,191.7015,191.8355,191.7015,191.7685,2366.0
2024-07-25 13:45:00,200.53,200.64,200.45,200.48,6826.0,191.8642,191.9694,191.7876,191.8163,6826.0
2024-07-25 13:50:00,200.44,200.83,200.44,200.82,7555.0,191.7781,192.1512,191.7781,192.1417,7555.0
2024-07-25 13:55:00,200.82,200.82,200.49,200.59,6349.0,192.1417,192.1417,191.8259,191.9216,6349.0
2024-07-25 14:00:00,200.52,200.52,200.32,200.33,4132.0,191.8546,191.8546,191.6633,191.6728,4132.0
2024-07-25 14:05:00,200.38,200.43,200.21,200.25,8414.0,191.7207,191.7685,191.558,191.5963,8414.0
2024-07-25 14:10:00,200.27,200.28,200.02,200.22,17290.0,191.6154,191.625,191.3762,191.5676,17290.0
2024-07-25 14:15:00,200.26,200.26,200.0,200.17,16201.0,191.6059,191.6059,191.3571,191.5197,16201.0
2024-07-25 14:20:00,200.09,200.17,199.99,200.12,10920.0,191.4432,191.5197,191.3475,191.4719,10920.0
2024-07-25 14:25:00,200.03,200.34,199.99,200.34,10427.0,191.3858,191.6824,191.3475,191.6824,10427.0
2024-07-25 14:30:00,200.35,200.64,200.35,200.52,7328.0,191.692,191.9694,191.692,191.8546,7328.0
2024-07-25 14:35:00,200.52,200.72,200.47,200.7,2868.0,191.8546,192.046,191.8068,192.0268,2868.0
2024-07-25 14:40:00,200.69,200.69,200.57,200.59,5624.0,192.0173,192.0173,191.9025,191.9216,5624.0
2024-07-25 14:45:00,200.56,200.61,200.41,200.59,6373.0,191.8929,191.9407,191.7494,191.9216,6373.0
2024-07-25 14:50:00,200.65,200.69,200.32,200.39,19871.0,191.979,192.0173,191.6633,191.7302,19871.0
2024-07-25 14:55:00,200.41,200.47,200.18,200.25,33162.0,191.7494,191.8068,191.5293,191.5963,33162.0
2024-07-25 15:00:00,200.24,200.4,200.06,200.4,15007.0,191.5867,191.7398,191.4145,191.7398,15007.0
2024-07-25 15:05:00,200.39,200.42,199.94,200.04,20034.0,191.7302,191.7589,191.2997,191.3954,20034.0
2024-07-25 15:10:00,200.05,200.14,199.95,199.99,11814.0,191.4049,191.491,191.3092,191.3475,11814.0
2024-07-25 15:15:00,200.03,200.04,199.91,200.0,18107.0,191.3858,191.3954,191.271,191.3571,18107.0
2024-07-25 15:20:00,200.0,200.21,199.88,200.17,24347.0,191.3571,191.558,191.2423,191.5197,24347.0
2024-07-25 15:25:00,200.11,200.36,200.09,200.18,20603.0,191.4623,191.7015,191.4432,191.5293,20603.0
2024-07-25 15:30:00,200.22,200.4,200.16,200.34,27229.0,191.5676,191.7398,191.5102,191.6824,27229.0
2024-07-25 15:35:00,200.34,200.34,200.12,200.16,25839.0,191.6824,191.6824,191.4719,191.5102,25839.0
2024-07-25 15:40:00,200.16,200.17,199.99,200.05,20638.0,191.5102,191.5197,191.3475,191.4049,20638.0
2024-07-25 15:45:00,200.06,200.14,199.93,200.08,17641.0,191.4145,191.491,191.2901,191.4336,17641.0
2024-07-25 15:50:00,200.12,200.24,199.8,199.92,30642.0,191.4719,191.5867,191.1657,191.2805,30642.0
2024-07-25 15:55:00,199.9,199.94,199.28,199.36,85553.0,191.2614,191.2997,190.6682,190.7447,85553.0
2024-07-26 09:30:00,198.93,199.79,198.85,199.44,24552.0,190.3333,191.1562,190.2568,190.8213,24552.0
2024-07-26 09:35:00,199.44,199.49,199.06,199.08,5100.0,190.8213,190.8691,190.4577,190.4768,5100.0
2024-07-26 09:40:00,199.08,199.39,198.97,199.39,33557.0,190.4768,190.7734,190.3716,190.7734,33557.0
2024-07-26 09:45:00,199.41,199.57,199.26,199.44,9429.0,190.7926,190.9457,190.6491,190.8213,9429.0
2024-07-26 09:50:00,199.45,199.69,199.28,199.64,18214.0,190.8309,191.0605,190.6682,191.0126,18214.0
2024-07-26 09:55:00,199.66,199.66,199.17,199.18,7112.0,191.0318,191.0318,190.563,190.5725,7112.0
2024-07-26 10:00:00,199.09,199.96,199.09,199.81,16118.0,190.4864,191.3188,190.4864,191.1753,16118.0
2024-07-26 10:05:00,199.81,199.99,199.76,199.95,6094.0,191.1753,191.3475,191.1275,191.3092,6094.0
2024-07-26 10:10:00,199.85,199.92,199.79,199.91,2371.0,191.2136,191.2805,191.1562,191.271,2371.0
2024-07-26 10:15:00,199.92,200.32,199.84,200.15,4517.0,191.2805,191.6633,191.204,191.5006,4517.0
2024-07-26 10:20:00,200.17,200.4,200.17,200.37,3325.0,191.5197,191.7398,191.5197,191.7111,3325.0
2024-07-26 10:25:00,200.33,200.51,200.32,200.41,2312.0,191.6728,191.845,191.6633,191.7494,2312.0
2024-07-26 10:30:00,200.41,200.48,200.24,200.25,4687.0,191.7494,191.8163,191.5867,191.5963,4687.0
2024-07-26 10:35:00,200.28,200.55,200.27,200.55,2612.0,191.625,191.8833,191.6154,191.8833,2612.0
2024-07-26 10:40:00,200.62,200.75,200.61,200.74,2550.0,191.9503,192.0747,191.9407,192.0651,2550.0
2024-07-26 10:45:00,200.76,200.76,200.41,200.52,6783.0,192.0842,192.0842,191.7494,191.8546,6783.0
2024-07-26 10:50:00,200.51,200.51,200.25,200.43,5399.0,191.845,191.845,191.5963,191.7685,5399.0
2024-07-26 10:55:00,200.39,200.54,200.31,200.51,4872.0,191.7302,191.8738,191.6537,191.845,4872.0
2024-07-26 11:00:00,200.55,200.91,200.55,200.87,14715.0,191.8833,192.2278,191.8833,192.1895,14715.0
2024-07-26 11:05:00,200.87,200.95,200.85,200.88,2260.0,192.1895,192.266,192.1704,192.1991,2260.0
2024-07-26 11:10:00,200.95,201.1,200.91,201.1,3256.0,192.266,192.4096,192.2278,192.4096,3256.0
2024-07-26 11:15:00,201.12,201.24,201.04,201.14,4007.0,192.4287,192.5435,192.3521,192.4478,4007.0
2024-07-26 11:20:00,201.13,201.18,200.88,200.95,3389.0,192.4383,192.4861,192.1991,192.266,3389.0
2024-07-26 11:25:00,200.88,201.04,200.85,200.88,4240.0,192.1991,192.3521,192.1704,192.1991,4240.0
2024-07-26 11:30:00,200.88,201.02,200.84,200.84,2500.0,192.1991,192.333,192.1608,192.1608,2500.0
2024-07-26 11:35:00,200.84,200.92,200.76,200.84,6102.0,192.1608,192.2373,192.0842,192.1608,6102.0
2024-07-26 11:40:00,200.89,200.92,200.67,200.72,3102.0,192.2086,192.2373,191.9981,192.046,3102.0
2024-07-26 11:45:00,200.68,200.76,200.62,200.75,3470.0,192.0077,192.0842,191.9503,192.0747,3470.0
2024-07-26 11:50:00,200.74,200.88,200.74,200.87,3454.0,192.0651,192.1991,192.0651,192.1895,3454.0
2024-07-26 11:55:00,200.88,200.98,200.83,200.98,2300.0,192.1991,192.2947,192.1512,192.2947,2300.0
2024-07-26 12:00:00,201.02,201.02,200.9,200.97,3018.0,192.333,192.333,192.2182,192.2852,3018.0
2024-07-26 12:05:00,200.91,201.03,200.91,200.95,4300.0,192.2278,192.3426,192.2278,192.266,4300.0
2024-07-26 12:10:00,200.99,200.99,200.77,200.77,2725.0,192.3043,192.3043,192.0938,192.0938,2725.0
2024-07-26 12:15:00,200.74,200.76,200.52,200.58,5137.0,192.0651,192.0842,191.8546,191.912,5137.0
2024-07-26 12:20:00,200.53,200.61,200.53,200.61,1996.0,191.8642,191.9407,191.8642,191.9407,1996.0
2024-07-26 12:25:00,200.66,200.7,200.51,200.53,4188.0,191.9886,192.0268,191.845,191.8642,4188.0
2024-07-26 12:30:00,200.53,200.56,200.45,200.45,3460.0,191.8642,191.8929,191.7876,191.7876,3460.0
2024-07-26 12:35:00,200.38,200.5,200.24,200.5,4403.0,191.7207,191.8355,191.5867,191.8355,4403.0
2024-07-26 12:40:00,200.5,200.63,200.46,200.62,3560.0,191.8355,191.9599,191.7972,191.9503,3560.0
2024-07-26 12:45:00,200.64,200.65,200.49,200.65,4458.0,191.9694,191.979,191.8259,191.979,4458.0
2024-07-26 12:50:00,200.65,200.86,200.64,200.79,6823.0,191.979,192.1799,191.9694,192.1129,6823.0
2024-07-26 12:55:00,200.77,200.95,200.74,200.93,9199.0,192.0938,192.266,192.0651,192.2469,9199.0
2024-07-26 13:00:00,200.96,201.03,200.88,201.0,4133.0,192.2756,192.3426,192.1991,192.3139,4133.0
2024-07-26 13:05:00,201.0,201.48,200.93,201.29,20922.0,192.3139,192.7731,192.2469,192.5913,20922.0
2024-07-26 13:10:00,201.36,201.36,201.12,201.22,4008.0,192.6583,192.6583,192.4287,192.5244,4008.0
2024-07-26 13:15:00,201.21,201.31,201.1,201.11,22819.0,192.5148,192.6105,192.4096,192.4191,22819.0
2024-07-26 13:20:00,201.19,201.36,201.19,201.25,9830.0,192.4957,192.6583,192.4957,192.5531,9830.0
2024-07-26 13:25:00,201.27,201.34,201.18,201.31,4602.0,192.5722,192.6392,192.4861,192.6105,4602.0
2024-07-26 13:30:00,201.21,201.21,201.07,201.09,5969.0,192.5148,192.5148,192.3808,192.4,5969.0
2024-07-26 13:35:00,201.04,201.05,200.91,201.05,2904.0,192.3521,192.3617,192.2278,192.3617,2904.0
2024-07-26 13:40:00,201.06,201.06,200.76,200.76,2804.0,192.3713,192.3713,192.0842,192.0842,2804.0
2024-07-26 13:45:00,200.74,200.85,200.71,200.84,1396.0,192.0651,192.1704,192.0364,192.1608,1396.0
2024-07-26 13:50:00,200.9,201.0,200.84,200.94,4423.0,192.2182,192.3139,192.1608,192.2565,4423.0
2024-07-26 13:55:00,201.0,201.05,200.96,200.99,9229.0,192.3139,192.3617,192.2756,192.3043,9229.0
2024-07-26 14:00:00,201.02,201.12,200.96,201.08,16883.0,192.333,192.4287,192.2756,192.3904,16883.0
2024-07-26 14:05:00,201.06,201.3,201.04,201.22,13443.0,192.3713,192.6009,192.3521,192.5244,13443.0
2024-07-26 14:10:00,201.13,201.22,201.1,201.17,4105.0,192.4383,192.5244,192.4096,192.4765,4105.0
2024-07-26 14:15:00,201.16,201.43,201.08,201.4,42992.0,192.467,192.7253,192.3904,192.6966,42992.0
2024-07-26 14:20:00,201.45,201.49,201.3,201.34,17935.0,192.7444,192.7827,192.6009,192.6392,17935.0
2024-07-26 14:25:00,201.32,201.32,201.12,201.12,3127.0,192.62,192.62,192.4287,192.4287,3127.0
2024-07-26 14:30:00,201.12,201.15,201.04,201.15,6139.0,192.4287,192.4574,192.3521,192.4574,6139.0
2024-07-26 14:35:00,201.1,201.17,201.02,201.05,5533.0,192.4096,192.4765,192.333,192.3617,5533.0
2024-07-26 14:40:00,201.03,201.04,200.88,201.01,11144.0,192.3426,192.3521,192.1991,192.3234,11144.0
2024-07-26 14:45:00,201.01,201.05,200.94,200.94,4545.0,192.3234,192.3617,192.2565,192.2565,4545.0
2024-07-26 14:50:00,200.97,200.99,200.81,200.87,3839.0,192.2852,192.3043,192.1321,192.1895,3839.0
2024-07-26 14:55:00,200.88,200.95,200.82,200.89,2858.0,192.1991,192.266,192.1417,192.2086,2858.0
2024-07-26 15:00:00,200.9,200.92,200.76,200.83,3925.0,192.2182,192.2373,192.0842,192.1512,3925.0
2024-07-26 15:05:00,200.78,200.78,200.65,200.77,2864.0,192.1034,192.1034,191.979,192.0938,2864.0
2024-07-26 15:10:00,200.79,200.94,200.79,200.91,12372.0,192.1129,192.2565,192.1129,192.2278,12372.0
2024-07-26 15:15:00,200.92,201.15,200.92,201.1,11585.0,192.2373,192.4574,192.2373,192.4096,11585.0
2024-07-26 15:20:00,201.11,201.11,200.86,200.86,7194.0,192.4191,192.4191,192.1799,192.1799,7194.0
2024-07-26 15:25:00,200.79,200.85,200.63,200.66,4329.0,192.1129,192.1704,191.9599,191.9886,4329.0
2024-07-26 15:30:00,200.63,200.63,200.21,200.24,11743.0,191.9599,191.9599,191.558,191.5867,11743.0
2024-07-26 15:35:00,200.26,200.35,199.98,200.06,7400.0,191.6059,191.692,191.338,191.4145,7400.0
2024-07-26 15:40:00,200.06,200.07,199.88,200.03,5735.0,191.4145,191.4241,191.2423,191.3858,5735.0
2024-07-26 15:45:00,200.03,200.19,199.99,200.17,9497.0,191.3858,191.5389,191.3475,191.5197,9497.0
2024-07-26 15:50:00,200.21,200.38,199.89,200.31,36096.0,191.558,191.7207,191.2518,191.6537,36096.0
2024-07-26 15:55:00,200.3,200.57,200.18,200.54,45024.0,191.6441,191.9025,191.5293,191.8738,45024.0
2024-07-29 09:30:00,200.55,201.36,200.45,201.02,53478.0,191.8833,192.6583,191.7876,192.333,53478.0
2024-07-29 09:35:00,201.08,201.47,200.97,201.19,6615.0,192.3904,192.7636,192.2852,192.4957,6615.0
2024-07-29 09:40:00,201.28,201.57,201.21,201.28,27210.0,192.5818,192.8592,192.5148,192.5818,27210.0
2024-07-29 09:45:00,201.27,201.27,200.9,201.06,4985.0,192.5722,192.5722,192.2182,192.3713,4985.0
2024-07-29 09:50:00,200.99,201.15,200.89,201.09,12418.0,192.3043,192.4574,192.2086,192.4,12418.0
2024-07-29 09:55:00,201.17,201.27,201.03,201.12,7251.0,192.4765,192.5722,192.3426,192.4287,7251.0
2024-07-29 10:00:00,201.06,201.2,201.02,201.2,12091.0,192.3713,192.5052,192.333,192.5052,12091.0
2024-07-29 10:05:00,201.21,201.65,201.13,201.59,23475.0,192.5148,192.9358,192.4383,192.8784,23475.0
2024-07-29 10:10:00,201.69,201.71,201.31,201.45,14971.0,192.9741,192.9932,192.6105,192.7444,14971.0
2024-07-29 10:15:00,201.54,201.62,201.41,201.52,12024.0,192.8305,192.9071,192.7062,192.8114,12024.0
2024-07-29 10:20:00,201.55,201.58,200.81,200.81,15700.0,192.8401,192.8688,192.1321,192.1321,15700.0
2024-07-29 10:25:00,200.81,200.93,200.7,200.72,5657.0,192.1321,192.2469,192.0268,192.046,5657.0
2024-07-29 10:30:00,200.64,200.73,200.36,200.36,4113.0,191.9694,192.0555,191.7015,191.7015,4113.0
2024-07-29 10:35:00,200.26,200.43,200.17,200.43,5953.0,191.6059,191.7685,191.5197,191.7685,5953.0
2024-07-29 10:40:00,200.39,200.64,200.38,200.64,4814.0,191.7302,191.9694,191.7207,191.9694,4814.0
2024-07-29 10:45:00,200.67,200.67,200.43,200.6,22162.0,191.9981,191.9981,191.7685,191.9312,22162.0
2024-07-29 10:50:00,200.56,200.6,200.2,200.58,13929.0,191.8929,191.9312,191.5484,191.912,13929.0
2024-07-29 10:55:00,200.57,200.68,200.28,200.33,12023.0,191.9025,192.0077,191.625,191.6728,12023.0
2024-07-29 11:00:00,200.33,200.55,200.33,200.37,13207.0,191.6728,191.8833,191.6728,191.7111,13207.0
2024-07-29 11:05:00,200.41,200.42,200.2,200.34,10121.0,191.7494,191.7589,191.5484,191.6824,10121.0
2024-07-29 11:10:00,200.32,200.34,200.17,200.17,3608.0,191.6633,191.6824,191.5197,191.5197,3608.0
2024-07-29 11:15:00,200.2,200.26,200.15,200.23,8029.0,191.5484,191.6059,191.5006,191.5771,8029.0
2024-07-29 11:20:00,200.21,200.42,200.2,200.42,5879.0,191.558,191.7589,191.5484,191.7589,5879.0
2024-07-29 11:25:00,200.42,200.42,200.22,200.22,10671.0,191.7589,191.7589,191.5676,191.5676,10671.0
2024-07-29 11:30:00,200.25,200.37,200.22,200.36,10689.0,191.5963,191.7111,191.5676,191.7015,10689.0
2024-07-29 11:35:00,200.36,200.36,200.02,200.07,10809.0,191.7015,191.7015,191.3762,191.4241,10809.0
2024-07-29 11:40:00,200.02,200.16,199.97,200.14,6520.0,191.3762,191.5102,191.3284,191.491,6520.0
2024-07-29 11:45:00,200.14,200.2,200.1,200.15,5180.0,191.491,191.5484,191.4528,191.5006,5180.0
2024-07-29 11:50:00,200.15,200.24,200.11,200.24,4428.0,191.5006,191.5867,191.4623,191.5867,4428.0
2024-07-29 11:55:00,200.25,200.37,200.18,200.37,6247.0,191.5963,191.7111,191.5293,191.7111,6247.0
2024-07-29 12:00:00,200.38,200.38,200.18,200.21,3841.0,191.7207,191.7207,191.5293,191.558,3841.0
2024-07-29 12:05:00,200.2,200.35,200.11,200.32,8002.0,191.5484,191.692,191.4623,191.6633,8002.0
2024-07-29 12:10:00,200.31,200.42,200.28,200.38,11772.0,191.6537,191.7589,191.625,191.7207,11772.0
2024-07-29 12:15:00,200.38,200.38,200.17,200.29,3808.0,191.7207,191.7207,191.5197,191.6346,3808.0
2024-07-29 12:20:00,200.24,200.27,200.07,200.14,12899.0,191.5867,191.6154,191.4241,191.491,12899.0
2024-07-29 12:25:00,200.18,200.24,200.1,200.17,15737.0,191.5293,191.5867,191.4528,191.5197,15737.0
2024-07-29 12:30:00,200.19,200.29,200.17,200.18,11227.0,191.5389,191.6346,191.5197,191.5293,11227.0
2024-07-29 12:35:00,200.14,200.22,200.0,200.22,9835.0,191.491,191.5676,191.3571,191.5676,9835.0
2024-07-29 12:40:00,200.19,200.34,200.19,200.24,8276.0,191.5389,191.6824,191.5389,191.5867,8276.0
2024-07-29 12:45:00,200.24,200.28,200.19,200.22,3351.0,191.5867,191.625,191.5389,191.5676,3351.0
2024-07-29 12:50:00,200.25,200.25,200.08,200.15,10999.0,191.5963,191.5963,191.4336,191.5006,10999.0
2024-07-29 12:55:00,200.11,200.14,200.01,200.04,1794.0,191.4623,191.491,191.3667,191.3954,1794.0
2024-07-29 13:00:00,200.02,200.03,199.73,199.74,5441.0,191.3762,191.3858,191.0988,191.1083,5441.0
2024-07-29 13:05:00,199.76,199.89,199.76,199.85,2994.0,191.1275,191.2518,191.1275,191.2136,2994.0
2024-07-29 13:10:00,199.85,200.01,199.82,199.87,9074.0,191.2136,191.3667,191.1849,191.2327,9074.0
2024-07-29 13:15:00,199.89,200.11,199.89,200.06,5212.0,191.2518,191.4623,191.2518,191.4145,5212.0
2024-07-29 13:20:00,200.06,200.16,200.04,200.16,3470.0,191.4145,191.5102,191.3954,191.5102,3470.0
2024-07-29 13:25:00,200.16,200.21,200.12,200.2,5833.0,191.5102,191.558,191.4719,191.5484,5833.0
2024-07-29 13:30:00,200.19,200.2,200.0,200.12,8202.0,191.5389,191.5484,191.3571,191.4719,8202.0
2024-07-29 13:35:00,200.1,200.16,200.05,200.08,2780.0,191.4528,191.5102,191.4049,191.4336,2780.0
2024-07-29 13:40:00,200.09,200.19,200.07,200.16,4924.0,191.4432,191.5389,191.4241,191.5102,4924.0
2024-07-29 13:45:00,200.12,200.21,199.97,199.97,8657.0,191.4719,191.558,191.3284,191.3284,8657.0
2024-07-29 13:50:00,199.95,199.95,199.88,199.9,2168.0,191.3092,191.3092,191.2423,191.2614,2168.0
2024-07-29 13:55:00,199.9,199.98,199.87,199.91,3935.0,191.2614,191.338,191.2327,191.271,3935.0
2024-07-29 14:00:00,199.87,199.88,199.8,199.88,2261.0,191.2327,191.2423,191.1657,191.2423,2261.0
2024-07-29 14:05:00,199.88,199.9,199.67,199.7,3155.0,191.2423,191.2614,191.0413,191.0701,3155.0
2024-07-29 14:10:00,199.7,199.77,199.64,199.64,5758.0,191.0701,191.137,191.0126,191.0126,5758.0
2024-07-29 14:15:00,199.72,199.72,199.57,199.63,3338.0,191.0892,191.0892,190.9457,191.0031,3338.0
2024-07-29 14:20:00,199.63,199.75,199.58,199.7,28994.0,191.0031,191.1179,190.9552,191.0701,28994.0
2024-07-29 14:25:00,199.66,199.68,199.52,199.58,4197.0,191.0318,191.0509,190.8978,190.9552,4197.0
2024-07-29 14:30:00,199.54,199.57,199.49,199.53,3333.0,190.917,190.9457,190.8691,190.9074,3333.0
2024-07-29 14:35:00,199.56,199.62,199.44,199.47,5630.0,190.9361,190.9935,190.8213,190.85,5630.0
2024-07-29 14:40:00,199.44,199.5,199.4,199.48,2300.0,190.8213,190.8787,190.783,190.8596,2300.0
2024-07-29 14:45:00,199.48,199.48,199.33,199.34,6072.0,190.8596,190.8596,190.716,190.7256,6072.0
2024-07-29 14:50:00,199.35,199.39,199.2,199.24,3562.0,190.7352,190.7734,190.5917,190.6299,3562.0
2024-07-29 14:55:00,199.25,199.25,199.19,199.23,7847.0,190.6395,190.6395,190.5821,190.6204,7847.0
2024-07-29 15:00:00,199.19,199.25,198.93,198.94,7827.0,190.5821,190.6395,190.3333,190.3429,7827.0
2024-07-29 15:05:00,198.92,199.02,198.84,198.94,12716.0,190.3238,190.4194,190.2472,190.3429,12716.0
2024-07-29 15:10:00,198.95,198.97,198.9,198.94,7600.0,190.3525,190.3716,190.3046,190.3429,7600.0
2024-07-29 15:15:00,198.93,199.1,198.93,198.98,9045.0,190.3333,190.496,190.3333,190.3812,9045.0
2024-07-29 15:20:00,199.03,199.03,198.92,198.96,6408.0,190.429,190.429,190.3238,190.362,6408.0
2024-07-29 15:25:00,198.95,199.01,198.93,198.95,3855.0,190.3525,190.4099,190.3333,190.3525,3855.0
2024-07-29 15:30:00,198.92,198.94,198.78,198.79,8929.0,190.3238,190.3429,190.1898,190.1994,8929.0
2024-07-29 15:35:00,198.79,198.91,198.76,198.77,15275.0,190.1994,190.3142,190.1707,190.1802,15275.0
2024-07-29 15:40:00,198.8,198.91,198.77,198.87,11399.0,190.2089,190.3142,190.1802,190.2759,11399.0
2024-07-29 15:45:00,198.87,198.97,198.85,198.94,11225.0,190.2759,190.3716,190.2568,190.3429,11225.0
2024-07-29 15:50:00,199.0,199.13,198.77,198.87,27981.0,190.4003,190.5247,190.1802,190.2759,27981.0
2024-07-29 15:55:00,198.89,199.05,198.78,198.87,58777.0,190.2951,190.4481,190.1898,190.2759,58777.0
2024-07-30 09:30:00,199.58,199.86,199.0,199.46,20587.0,190.9552,191.2231,190.4003,190.8404,20587.0
2024-07-30 09:35:00,199.36,199.43,199.36,199.42,365.0,190.7447,190.8117,190.7447,190.8022,365.0
2024-07-30 09:40:00,199.35,199.46,199.08,199.15,12092.0,190.7352,190.8404,190.4768,190.5438,12092.0
2024-07-30 09:45:00,199.24,199.47,199.14,199.28,10000.0,190.6299,190.85,190.5343,190.6682,10000.0
2024-07-30 09:50:00,199.21,199.43,199.17,199.24,5897.0,190.6012,190.8117,190.563,190.6299,5897.0
2024-07-30 09:55:00,199.24,199.48,199.15,199.48,12800.0,190.6299,190.8596,190.5438,190.8596,12800.0
2024-07-30 10:00:00,199.45,199.56,199.16,199.19,12315.0,190.8309,190.9361,190.5534,190.5821,12315.0
2024-07-30 10:05:00,199.12,199.12,198.78,198.78,7102.0,190.5151,190.5151,190.1898,190.1898,7102.0
2024-07-30 10:10:00,198.77,199.05,198.63,198.79,12092.0,190.1802,190.4481,190.0463,190.1994,12092.0
2024-07-30 10:15:00,198.75,198.75,198.54,198.63,3291.0,190.1611,190.1611,189.9602,190.0463,3291.0
2024-07-30 10:20:00,198.63,198.65,198.23,198.31,15797.0,190.0463,190.0654,189.6636,189.7401,15797.0
2024-07-30 10:25:00,198.31,198.36,197.78,197.8,28926.0,189.7401,189.788,189.233,189.2522,28926.0
2024-07-30 10:30:00,197.9,197.92,197.52,197.8,33627.0,189.3478,189.367,188.9843,189.2522,33627.0
2024-07-30 10:35:00,197.84,197.94,197.76,197.84,9196.0,189.2904,189.3861,189.2139,189.2904,9196.0
2024-07-30 10:40:00,197.79,197.86,197.68,197.71,17624.0,189.2426,189.3096,189.1373,189.166,17624.0
2024-07-30 10:45:00,197.68,197.68,197.49,197.67,13073.0,189.1373,189.1373,188.9556,189.1278,13073.0
2024-07-30 10:50:00,197.69,198.12,197.62,198.0,9594.0,189.1469,189.5583,189.0799,189.4435,9594.0
2024-07-30 10:55:00,197.89,197.95,197.8,197.9,4985.0,189.3383,189.3957,189.2522,189.3478,4985.0
2024-07-30 11:00:00,197.95,198.02,197.68,197.68,15698.0,189.3957,189.4627,189.1373,189.1373,15698.0
2024-07-30 11:05:00,197.62,197.95,197.58,197.9,8772.0,189.0799,189.3957,189.0417,189.3478,8772.0
2024-07-30 11:10:00,197.84,197.9,197.33,197.42,13702.0,189.2904,189.3478,188.8025,188.8886,13702.0
2024-07-30 11:15:00,197.41,197.41,196.95,197.21,12525.0,188.879,188.879,188.4389,188.6877,12525.0
2024-07-30 11:20:00,197.21,197.26,197.02,197.08,7979.0,188.6877,188.7355,188.5059,188.5633,7979.0
2024-07-30 11:25:00,197.09,197.14,196.86,196.86,6023.0,188.5728,188.6207,188.3528,188.3528,6023.0
2024-07-30 11:30:00,196.91,197.0,196.78,196.96,11500.0,188.4006,188.4867,188.2762,188.4485,11500.0
2024-07-30 11:35:00,196.97,197.0,196.88,196.94,18293.0,188.458,188.4867,188.3719,188.4293,18293.0
2024-07-30 11:40:00,196.94,196.94,196.26,196.37,13374.0,188.4293,188.4293,187.7787,187.884,13374.0
2024-07-30 11:45:00,196.27,196.34,196.12,196.23,11895.0,187.7883,187.8553,187.6448,187.75,11895.0
2024-07-30 11:50:00,196.3,196.35,196.02,196.02,6194.0,187.817,187.8648,187.5491,187.5491,6194.0
2024-07-30 11:55:00,196.03,196.49,196.02,196.48,7166.0,187.5586,187.9988,187.5491,187.9892,7166.0
2024-07-30 12:00:00,196.44,196.52,195.92,195.93,8185.0,187.9509,188.0275,187.4534,187.463,8185.0
2024-07-30 12:05:00,195.93,196.14,195.92,196.09,13651.0,187.463,187.6639,187.4534,187.6161,13651.0
2024-07-30 12:10:00,196.11,196.2,196.09,196.2,1969.0,187.6352,187.7213,187.6161,187.7213,1969.0
2024-07-30 12:15:00,196.19,196.24,196.03,196.08,12027.0,187.7117,187.7596,187.5586,187.6065,12027.0
2024-07-30 12:20:00,196.11,196.15,196.0,196.06,9236.0,187.6352,187.6735,187.5299,187.5874,9236.0
2024-07-30 12:25:00,196.06,196.19,196.06,196.11,6099.0,187.5874,187.7117,187.5874,187.6352,6099.0
2024-07-30 12:30:00,196.11,196.11,195.99,196.05,7956.0,187.6352,187.6352,187.5204,187.5778,7956.0
2024-07-30 12:35:00,196.05,196.2,196.05,196.17,12965.0,187.5778,187.7213,187.5778,187.6926,12965.0
2024-07-30 12:40:00,196.14,196.15,195.97,196.01,6337.0,187.6639,187.6735,187.5012,187.5395,6337.0
2024-07-30 12:45:00,196.0,196.15,195.94,196.15,20702.0,187.5299,187.6735,187.4725,187.6735,20702.0
2024-07-30 12:50:00,196.09,196.16,195.95,195.95,11886.0,187.6161,187.683,187.4821,187.4821,11886.0
2024-07-30 12:55:00,195.98,196.12,195.9,196.12,12323.0,187.5108,187.6448,187.4343,187.6448,12323.0
2024-07-30 13:00:00,196.11,196.11,195.92,195.96,8067.0,187.6352,187.6352,187.4534,187.4917,8067.0
2024-07-30 13:05:00,195.95,196.01,195.92,195.97,6783.0,187.4821,187.5395,187.4534,187.5012,6783.0
2024-07-30 13:10:00,195.97,195.97,195.81,195.86,10100.0,187.5012,187.5012,187.3482,187.396,10100.0
2024-07-30 13:15:00,195.84,195.85,195.75,195.77,2460.0,187.3769,187.3864,187.2907,187.3099,2460.0
2024-07-30 13:20:00,195.81,195.87,195.73,195.73,6020.0,187.3482,187.4056,187.2716,187.2716,6020.0
2024-07-30 13:25:00,195.72,195.78,195.51,195.69,10045.0,187.262,187.3195,187.0611,187.2333,10045.0
2024-07-30 13:30:00,195.65,195.89,195.65,195.89,5437.0,187.1951,187.4247,187.1951,187.4247,5437.0
2024-07-30 13:35:00,195.87,195.98,195.74,195.75,9957.0,187.4056,187.5108,187.2812,187.2907,9957.0
2024-07-30 13:40:00,195.75,195.76,195.66,195.66,1963.0,187.2907,187.3003,187.2046,187.2046,1963.0
2024-07-30 13:45:00,195.61,195.74,195.6,195.71,5431.0,187.1568,187.2812,187.1472,187.2525,5431.0
2024-07-30 13:50:00,195.74,195.76,195.65,195.68,5535.0,187.2812,187.3003,187.1951,187.2238,5535.0
2024-07-30 13:55:00,195.68,195.69,195.62,195.66,3702.0,187.2238,187.2333,187.1664,187.2046,3702.0
2024-07-30 14:00:00,195.66,195.66,195.57,195.64,3913.0,187.2046,187.2046,187.1185,187.1855,3913.0
2024-07-30 14:05:00,195.64,195.65,195.54,195.56,5882.0,187.1855,187.1951,187.0898,187.109,5882.0
2024-07-30 14:10:00,195.56,195.64,195.53,195.63,9215.0,187.109,187.1855,187.0803,187.1759,9215.0
2024-07-30 14:15:00,195.63,195.67,195.62,195.66,3094.0,187.1759,187.2142,187.1664,187.2046,3094.0
2024-07-30 14:20:00,195.64,195.66,195.54,195.59,4932.0,187.1855,187.2046,187.0898,187.1377,4932.0
2024-07-30 14:25:00,195.52,195.56,195.48,195.5,3831.0,187.0707,187.109,187.0324,187.0516,3831.0
2024-07-30 14:30:00,195.53,195.54,195.46,195.48,3690.0,187.0803,187.0898,187.0133,187.0324,3690.0
2024-07-30 14:35:00,195.48,195.5,195.42,195.49,4231.0,187.0324,187.0516,186.975,187.042,4231.0
2024-07-30 14:40:00,195.49,195.49,195.35,195.36,3942.0,187.042,187.042,186.908,186.9176,3942.0
2024-07-30 14:45:00,195.37,195.41,195.3,195.33,6229.0,186.9272,186.9654,186.8602,186.8889,6229.0
2024-07-30 14:50:00,195.33,195.41,195.32,195.4,5761.0,186.8889,186.9654,186.8793,186.9559,5761.0
2024-07-30 14:55:00,195.4,195.57,195.39,195.45,9575.0,186.9559,187.1185,186.9463,187.0037,9575.0
2024-07-30 15:00:00,195.44,195.66,195.37,195.66,7599.0,186.9941,187.2046,186.9272,187.2046,7599.0
2024-07-30 15:05:00,195.58,195.7,195.58,195.7,5562.0,187.1281,187.2429,187.1281,187.2429,5562.0
2024-07-30 15:10:00,195.7,196.06,195.6,196.05,7478.0,187.2429,187.5874,187.1472,187.5778,7478.0
2024-07-30 15:15:00,196.02,196.25,195.89,196.25,9705.0,187.5491,187.7691,187.4247,187.7691,9705.0
2024-07-30 15:20:00,196.29,196.5,196.29,196.49,10580.0,187.8074,188.0083,187.8074,187.9988,10580.0
2024-07-30 15:25:00,196.53,196.72,196.46,196.66,4405.0,188.037,188.2188,187.9701,188.1614,4405.0
2024-07-30 15:30:00,196.68,196.79,196.58,196.58,7874.0,188.1806,188.2858,188.0849,188.0849,7874.0
2024-07-30 15:35:00,196.59,196.74,196.39,196.73,7779.0,188.0944,188.238,187.9031,188.2284,7779.0
2024-07-30 15:40:00,196.76,196.78,196.61,196.76,7242.0,188.2571,188.2762,188.1136,188.2571,7242.0
2024-07-30 15:45:00,196.89,197.13,196.85,197.12,12688.0,188.3815,188.6111,188.3432,188.6015,12688.0
2024-07-30 15:50:00,197.09,197.43,197.0,197.38,33926.0,188.5728,188.8981,188.4867,188.8503,33926.0
2024-07-30 15:55:00,197.46,197.54,197.12,197.21,97777.0,188.9269,189.0034,188.6015,188.6877,97777.0
2024-07-31 09:30:00,197.2,197.41,196.0,196.19,36193.0,188.6781,188.879,187.5299,187.7117,36193.0
2024-07-31 09:35:00,196.41,197.32,196.23,196.33,15643.0,187.9222,188.7929,187.75,187.8457,15643.0
2024-07-31 09:40:00,196.56,197.17,196.02,197.1,5041.0,188.0657,188.6494,187.5491,188.5824,5041.0
2024-07-31 09:45:00,196.89,197.55,196.89,197.4,8024.0,188.3815,189.013,188.3815,188.8694,8024.0
2024-07-31 09:50:00,197.39,197.51,196.98,196.98,9401.0,188.8599,188.9747,188.4676,188.4676,9401.0
2024-07-31 09:55:00,197.06,197.25,196.78,197.08,11669.0,188.5441,188.7259,188.2762,188.5633,11669.0
2024-07-31 10:00:00,197.02,197.27,196.88,197.03,6064.0,188.5059,188.7451,188.3719,188.5154,6064.0
2024-07-31 10:05:00,197.13,197.28,196.99,197.21,5054.0,188.6111,188.7546,188.4772,188.6877,5054.0
2024-07-31 10:10:00,197.22,197.85,197.17,197.51,7280.0,188.6972,189.3,188.6494,188.9747,7280.0
2024-07-31 10:15:00,197.46,197.55,197.32,197.53,2915.0,188.9269,189.013,188.7929,188.9938,2915.0
2024-07-31 10:20:00,197.51,197.56,197.36,197.42,6520.0,188.9747,189.0225,188.8312,188.8886,6520.0
2024-07-31 10:25:00,197.44,197.53,197.39,197.52,7277.0,188.9077,188.9938,188.8599,188.9843,7277.0
2024-07-31 10:30:00,197.46,197.54,197.4,197.44,6604.0,188.9269,189.0034,188.8694,188.9077,6604.0
2024-07-31 10:35:00,197.48,197.56,197.25,197.25,4072.0,188.946,189.0225,188.7259,188.7259,4072.0
2024-07-31 10:40:00,197.43,197.58,197.43,197.5,3578.0,188.8981,189.0417,188.8981,188.9651,3578.0
2024-07-31 10:45:00,197.5,197.62,197.46,197.52,5748.0,188.9651,189.0799,188.9269,188.9843,5748.0
2024-07-31 10:50:00,197.47,197.54,197.19,197.2,9046.0,188.9364,189.0034,188.6685,188.6781,9046.0
2024-07-31 10:55:00,197.13,197.61,197.09,197.51,8932.0,188.6111,189.0704,188.5728,188.9747,8932.0
2024-07-31 11:00:00,197.44,197.54,197.35,197.48,20914.0,188.9077,189.0034,188.8216,188.946,20914.0
2024-07-31 11:05:00,197.42,197.42,197.1,197.16,10565.0,188.8886,188.8886,188.5824,188.6398,10565.0
2024-07-31 11:10:00,197.15,197.15,196.81,196.98,3848.0,188.6302,188.6302,188.3049,188.4676,3848.0
2024-07-31 11:15:00,196.92,196.98,196.3,196.36,17893.0,188.4102,188.4676,187.817,187.8744,17893.0
2024-07-31 11:20:00,196.41,196.64,196.36,196.49,6518.0,187.9222,188.1423,187.8744,187.9988,6518.0
2024-07-31 11:25:00,196.42,196.63,196.24,196.31,4672.0,187.9318,188.1327,187.7596,187.8265,4672.0
2024-07-31 11:30:00,196.25,196.39,196.2,196.36,7779.0,187.7691,187.9031,187.7213,187.8744,7779.0
2024-07-31 11:35:00,196.38,196.45,196.02,196.11,7920.0,187.8935,187.9605,187.5491,187.6352,7920.0
2024-07-31 11:40:00,196.11,196.16,195.96,196.03,2671.0,187.6352,187.683,187.4917,187.5586,2671.0
2024-07-31 11:45:00,196.05,196.05,195.77,195.78,2360.0,187.5778,187.5778,187.3099,187.3195,2360.0
2024-07-31 11:50:00,195.81,195.97,195.67,195.74,4452.0,187.3482,187.5012,187.2142,187.2812,4452.0
2024-07-31 11:55:00,195.7,195.71,195.6,195.64,3437.0,187.2429,187.2525,187.1472,187.1855,3437.0
2024-07-31 12:00:00,195.6,195.72,195.6,195.64,3726.0,187.1472,187.262,187.1472,187.1855,3726.0
2024-07-31 12:05:00,195.67,195.73,195.58,195.63,2365.0,187.2142,187.2716,187.1281,187.1759,2365.0
2024-07-31 12:10:00,195.61,195.76,195.58,195.71,4684.0,187.1568,187.3003,187.1281,187.2525,4684.0
2024-07-31 12:15:00,195.62,195.62,195.55,195.59,2237.0,187.1664,187.1664,187.0994,187.1377,2237.0
2024-07-31 12:20:00,195.63,195.78,195.63,195.7,5816.0,187.1759,187.3195,187.1759,187.2429,5816.0
2024-07-31 12:25:00,195.62,195.77,195.61,195.77,3672.0,187.1664,187.3099,187.1568,187.3099,3672.0
2024-07-31 12:30:00,195.72,195.78,195.66,195.71,2930.0,187.262,187.3195,187.2046,187.2525,2930.0
2024-07-31 12:35:00,195.69,195.85,195.62,195.85,3477.0,187.2333,187.3864,187.1664,187.3864,3477.0
2024-07-31 12:40:00,195.76,195.92,195.73,195.81,4343.0,187.3003,187.4534,187.2716,187.3482,4343.0
2024-07-31 12:45:00,195.72,195.72,195.64,195.71,1858.0,187.262,187.262,187.1855,187.2525,1858.0
2024-07-31 12:50:00,195.73,195.87,195.65,195.71,4422.0,187.2716,187.4056,187.1951,187.2525,4422.0
2024-07-31 12:55:00,195.47,195.55,195.33,195.52,1639.0,187.0228,187.0994,186.8889,187.0707,1639.0
2024-07-31 13:00:00,195.42,195.45,195.3,195.41,2511.0,186.975,187.0037,186.8602,186.9654,2511.0
2024-07-31 13:05:00,195.45,195.62,195.45,195.5,4462.0,187.0037,187.1664,187.0037,187.0516,4462.0
2024-07-31 13:10:00,195.45,195.55,195.36,195.52,1791.0,187.0037,187.0994,186.9176,187.0707,1791.0
2024-07-31 13:15:00,195.53,195.53,195.36,195.46,3836.0,187.0803,187.0803,186.9176,187.0133,3836.0
2024-07-31 13:20:00,195.42,195.7,195.42,195.59,3435.0,186.975,187.2429,186.975,187.1377,3435.0
2024-07-31 13:25:00,195.54,195.56,195.46,195.48,3020.0,187.0898,187.109,187.0133,187.0324,3020.0
2024-07-31 13:30:00,195.48,195.48,195.24,195.32,2150.0,187.0324,187.0324,186.8028,186.8793,2150.0
2024-07-31 13:35:00,195.34,195.4,195.26,195.26,2762.0,186.8985,186.9559,186.8219,186.8219,2762.0
2024-07-31 13:40:00,195.31,195.37,195.2,195.2,5981.0,186.8698,186.9272,186.7645,186.7645,5981.0
2024-07-31 13:45:00,195.22,195.25,195.16,195.23,5255.0,186.7837,186.8124,186.7262,186.7932,5255.0
2024-07-31 13:50:00,195.25,195.3,195.21,195.21,4602.0,186.8124,186.8602,186.7741,186.7741,4602.0
2024-07-31 13:55:00,195.23,195.23,194.94,195.1,6871.0,186.7932,186.7932,186.5158,186.6688,6871.0
2024-07-31 14:00:00,194.98,195.16,194.82,195.08,4312.0,186.554,186.7262,186.4009,186.6497,4312.0
2024-07-31 14:05:00,195.09,195.17,195.05,195.13,4843.0,186.6593,186.7358,186.621,186.6975,4843.0
2024-07-31 14:10:00,195.12,195.17,195.08,195.09,4799.0,186.688,186.7358,186.6497,186.6593,4799.0
2024-07-31 14:15:00,195.09,195.22,195.0,195.22,5370.0,186.6593,186.7837,186.5732,186.7837,5370.0
2024-07-31 14:20:00,195.22,195.22,195.01,195.01,3524.0,186.7837,186.7837,186.5827,186.5827,3524.0
2024-07-31 14:25:00,194.98,195.0,194.86,194.93,4891.0,186.554,186.5732,186.4392,186.5062,4891.0
2024-07-31 14:30:00,194.93,195.14,194.84,195.09,11946.0,186.5062,186.7071,186.4201,186.6593,11946.0
2024-07-31 14:35:00,195.11,195.11,194.83,194.96,6535.0,186.6784,186.6784,186.4105,186.5349,6535.0
2024-07-31 14:40:00,194.96,194.96,194.68,194.72,17184.0,186.5349,186.5349,186.267,186.3053,17184.0
2024-07-31 14:45:00,194.72,194.78,194.48,194.48,11077.0,186.3053,186.3627,186.0756,186.0756,11077.0
2024-07-31 14:50:00,194.49,194.56,194.2,194.3,19916.0,186.0852,186.1522,185.8077,185.9034,19916.0
2024-07-31 14:55:00,194.26,194.35,194.1,194.1,15646.0,185.8651,185.9512,185.7121,185.7121,15646.0
2024-07-31 15:00:00,194.12,194.21,194.08,194.08,22637.0,185.7312,185.8173,185.6929,185.6929,22637.0
2024-07-31 15:05:00,194.04,194.04,193.84,193.97,11088.0,185.6546,185.6546,185.4633,185.5877,11088.0
2024-07-31 15:10:00,193.97,193.98,193.52,193.88,13278.0,185.5877,185.5972,185.1571,185.5016,13278.0
2024-07-31 15:15:00,193.88,193.91,193.47,193.59,15515.0,185.5016,185.5303,185.1093,185.2241,15515.0
2024-07-31 15:20:00,193.5,193.7,193.42,193.64,9878.0,185.138,185.3293,185.0614,185.2719,9878.0
2024-07-31 15:25:00,193.63,193.63,193.25,193.49,16570.0,185.2624,185.2624,184.8988,185.1284,16570.0
2024-07-31 15:30:00,193.53,193.65,193.35,193.64,14286.0,185.1667,185.2815,184.9945,185.2719,14286.0
2024-07-31 15:35:00,193.67,193.78,193.49,193.64,15880.0,185.3006,185.4059,185.1284,185.2719,15880.0
2024-07-31 15:40:00,193.63,193.69,193.5,193.65,20623.0,185.2624,185.3198,185.138,185.2815,20623.0
2024-07-31 15:45:00,193.65,193.66,193.48,193.63,45153.0,185.2815,185.2911,185.1188,185.2624,45153.0
2024-07-31 15:50:00,193.71,193.8,193.34,193.58,37690.0,185.3389,185.425,184.9849,185.2145,37690.0
2024-07-31 15:55:00,193.81,194.06,193.62,193.68,115904.0,185.4346,185.6738,185.2528,185.3102,115904.0
2024-08-01 09:30:00,194.21,195.75,194.04,195.36,28442.0,185.8173,187.2907,185.6546,186.9176,28442.0
2024-08-01 09:35:00,195.37,196.83,195.12,196.42,20505.0,186.9272,188.3241,186.688,187.9318,20505.0
2024-08-01 09:40:00,196.41,196.79,196.07,196.12,17167.0,187.9222,188.2858,187.5969,187.6448,17167.0
2024-08-01 09:45:00,196.16,196.27,195.4,195.84,18339.0,187.683,187.7883,186.9559,187.3769,18339.0
2024-08-01 09:50:00,195.89,196.15,195.7,196.15,5197.0,187.4247,187.6735,187.2429,187.6735,5197.0
2024-08-01 09:55:00,196.0,196.0,195.47,195.61,10413.0,187.5299,187.5299,187.0228,187.1568,10413.0
2024-08-01 10:00:00,195.41,195.86,195.33,195.66,8372.0,186.9654,187.396,186.8889,187.2046,8372.0
2024-08-01 10:05:00,195.66,195.8,195.27,195.29,6487.0,187.2046,187.3386,186.8315,186.8506,6487.0
2024-08-01 10:10:00,195.3,195.3,194.67,194.74,7317.0,186.8602,186.8602,186.2574,186.3244,7317.0
2024-08-01 10:15:00,194.79,194.82,194.63,194.66,5666.0,186.3722,186.4009,186.2191,186.2479,5666.0
2024-08-01 10:20:00,194.71,194.98,194.7,194.85,6712.0,186.2957,186.554,186.2861,186.4296,6712.0
2024-08-01 10:25:00,194.75,194.91,194.64,194.88,4173.0,186.334,186.487,186.2287,186.4583,4173.0
2024-08-01 10:30:00,194.78,194.81,194.42,194.48,7244.0,186.3627,186.3914,186.0182,186.0756,7244.0
2024-08-01 10:35:00,194.48,194.55,194.39,194.44,8389.0,186.0756,186.1426,185.9895,186.0374,8389.0
2024-08-01 10:40:00,194.49,194.71,194.21,194.7,101254.0,186.0852,186.2957,185.8173,186.2861,101254.0
2024-08-01 10:45:00,194.72,195.07,194.61,194.96,6776.0,186.3053,186.6401,186.2,186.5349,6776.0
2024-08-01 10:50:00,194.95,195.3,194.88,195.26,7223.0,186.5253,186.8602,186.4583,186.8219,7223.0
2024-08-01 10:55:00,195.31,195.42,195.23,195.34,9115.0,186.8698,186.975,186.7932,186.8985,9115.0
2024-08-01 11:00:00,195.22,195.35,195.18,195.31,4277.0,186.7837,186.908,186.7454,186.8698,4277.0
2024-08-01 11:05:00,195.27,195.56,195.27,195.56,6294.0,186.8315,187.109,186.8315,187.109,6294.0
2024-08-01 11:10:00,195.71,195.73,195.47,195.5,9691.0,187.2525,187.2716,187.0228,187.0516,9691.0
2024-08-01 11:15:00,195.53,195.71,195.47,195.66,12900.0,187.0803,187.2525,187.0228,187.2046,12900.0
2024-08-01 11:20:00,195.65,196.03,195.58,196.0,12860.0,187.1951,187.5586,187.1281,187.5299,12860.0
2024-08-01 11:25:00,195.99,196.23,195.95,196.23,8648.0,187.5204,187.75,187.4821,187.75,8648.0
2024-08-01 11:30:00,196.2,196.4,196.17,196.31,7574.0,187.7213,187.9127,187.6926,187.8265,7574.0
2024-08-01 11:35:00,196.28,196.71,196.28,196.63,5453.0,187.7978,188.2093,187.7978,188.1327,5453.0
2024-08-01 11:40:00,196.6,197.04,196.57,196.86,24974.0,188.104,188.525,188.0753,188.3528,24974.0
2024-08-01 11:45:00,196.84,197.0,196.75,196.94,11129.0,188.3336,188.4867,188.2475,188.4293,11129.0
2024-08-01 11:50:00,196.98,197.08,196.59,196.59,8529.0,188.4676,188.5633,188.0944,188.0944,8529.0
2024-08-01 11:55:00,196.55,196.78,196.55,196.63,6025.0,188.0562,188.2762,188.0562,188.1327,6025.0
2024-08-01 12:00:00,196.65,196.81,196.63,196.63,6366.0,188.1519,188.3049,188.1327,188.1327,6366.0
2024-08-01 12:05:00,196.7,197.17,196.69,197.08,19405.0,188.1997,188.6494,188.1901,188.5633,19405.0
2024-08-01 12:10:00,197.14,197.14,196.59,196.7,6706.0,188.6207,188.6207,188.0944,188.1997,6706.0
2024-08-01 12:15:00,196.66,196.8,196.57,196.76,9608.0,188.1614,188.2954,188.0753,188.2571,9608.0
2024-08-01 12:20:00,196.79,197.13,196.79,197.08,6707.0,188.2858,188.6111,188.2858,188.5633,6707.0
2024-08-01 12:25:00,197.09,197.18,197.07,197.08,3081.0,188.5728,188.659,188.5537,188.5633,3081.0
2024-08-01 12:30:00,197.02,197.03,196.39,196.4,14230.0,188.5059,188.5154,187.9031,187.9127,14230.0
2024-08-01 12:35:00,196.38,196.51,196.32,196.49,7296.0,187.8935,188.0179,187.8361,187.9988,7296.0
2024-08-01 12:40:00,196.49,196.55,196.35,196.42,5394.0,187.9988,188.0562,187.8648,187.9318,5394.0
2024-08-01 12:45:00,196.43,196.6,196.26,196.58,14578.0,187.9414,188.104,187.7787,188.0849,14578.0
2024-08-01 12:50:00,196.63,196.97,196.53,196.9,11138.0,188.1327,188.458,188.037,188.3911,11138.0
2024-08-01 12:55:00,196.82,196.94,196.79,196.9,4922.0,188.3145,188.4293,188.2858,188.3911,4922.0
2024-08-01 13:00:00,196.93,196.98,196.65,196.69,20599.0,188.4198,188.4676,188.1519,188.1901,20599.0
2024-08-01 13:05:00,196.62,196.83,196.49,196.8,47171.0,188.1232,188.3241,187.9988,188.2954,47171.0
2024-08-01 13:10:00,196.8,197.42,196.74,197.4,5146.0,188.2954,188.8886,188.238,188.8694,5146.0
2024-08-01 13:15:00,197.44,197.48,197.28,197.46,7075.0,188.9077,188.946,188.7546,188.9269,7075.0
2024-08-01 13:20:00,197.46,197.48,197.23,197.46,9903.0,188.9269,188.946,188.7068,188.9269,9903.0
2024-08-01 13:25:00,197.46,197.69,197.45,197.53,5717.0,188.9269,189.1469,188.9173,188.9938,5717.0
2024-08-01 13:30:00,197.52,197.61,197.33,197.61,5572.0,188.9843,189.0704,188.8025,189.0704,5572.0
2024-08-01 13:35:00,197.61,197.8,197.55,197.74,6065.0,189.0704,189.2522,189.013,189.1948,6065.0
2024-08-01 13:40:00,197.75,197.81,197.29,197.58,10357.0,189.2043,189.2617,188.7642,189.0417,10357.0
2024-08-01 13:45:00,197.56,197.56,197.46,197.52,662.0,189.0225,189.0225,188.9269,188.9843,662.0
2024-08-01 13:50:00,197.49,197.63,197.38,197.63,4432.0,188.9556,189.0895,188.8503,189.0895,4432.0
2024-08-01 13:55:00,197.63,197.63,197.27,197.34,5527.0,189.0895,189.0895,188.7451,188.812,5527.0
2024-08-01 14:00:00,197.35,197.35,196.95,197.08,13137.0,188.8216,188.8216,188.4389,188.5633,13137.0
2024-08-01 14:05:00,197.08,197.2,196.95,197.06,2526.0,188.5633,188.6781,188.4389,188.5441,2526.0
2024-08-01 14:10:00,197.05,197.6,197.04,197.6,6221.0,188.5346,189.0608,188.525,189.0608,6221.0
2024-08-01 14:15:00,197.58,197.66,197.36,197.36,8639.0,189.0417,189.1182,188.8312,188.8312,8639.0
2024-08-01 14:20:00,197.45,197.63,197.43,197.63,2996.0,188.9173,189.0895,188.8981,189.0895,2996.0
2024-08-01 14:25:00,197.65,197.72,197.2,197.21,20685.0,189.1086,189.1756,188.6781,188.6877,20685.0
2024-08-01 14:30:00,197.22,197.23,196.97,197.02,7459.0,188.6972,188.7068,188.458,188.5059,7459.0
2024-08-01 14:35:00,196.98,197.03,196.74,196.87,8880.0,188.4676,188.5154,188.238,188.3623,8880.0
2024-08-01 14:40:00,196.91,196.97,196.79,196.86,18553.0,188.4006,188.458,188.2858,188.3528,18553.0
2024-08-01 14:45:00,196.84,196.9,196.68,196.81,18988.0,188.3336,188.3911,188.1806,188.3049,18988.0
2024-08-01 14:50:00,196.84,196.85,196.55,196.65,7783.0,188.3336,188.3432,188.0562,188.1519,7783.0
2024-08-01 14:55:00,196.6,196.64,196.51,196.53,7639.0,188.104,188.1423,188.0179,188.037,7639.0
2024-08-01 15:00:00,196.52,196.56,196.34,196.5,11165.0,188.0275,188.0657,187.8553,188.0083,11165.0
2024-08-01 15:05:00,196.5,196.73,196.47,196.7,12387.0,188.0083,188.2284,187.9796,188.1997,12387.0
2024-08-01 15:10:00,196.68,196.82,196.67,196.68,8749.0,188.1806,188.3145,188.171,188.1806,8749.0
2024-08-01 15:15:00,196.75,197.03,196.68,196.96,9083.0,188.2475,188.5154,188.1806,188.4485,9083.0
2024-08-01 15:20:00,197.0,197.01,196.84,196.91,11014.0,188.4867,188.4963,188.3336,188.4006,11014.0
2024-08-01 15:25:00,196.94,197.06,196.75,196.78,14329.0,188.4293,188.5441,188.2475,188.2762,14329.0
2024-08-01 15:30:00,196.83,197.02,196.68,196.7,27493.0,188.3241,188.5059,188.1806,188.1997,27493.0
2024-08-01 15:35:00,196.68,197.08,196.63,196.97,13558.0,188.1806,188.5633,188.1327,188.458,13558.0
2024-08-01 15:40:00,196.97,196.99,196.74,196.77,11045.0,188.458,188.4772,188.238,188.2667,11045.0
2024-08-01 15:45:00,196.75,196.76,196.46,196.5,19816.0,188.2475,188.2571,187.9701,188.0083,19816.0
2024-08-01 15:50:00,196.47,196.8,196.32,196.49,29951.0,187.9796,188.2954,187.8361,187.9988,29951.0
2024-08-01 15:55:00,196.52,196.68,196.17,196.35,100340.0,188.0275,188.1806,187.6926,187.8648,100340.0
2024-08-02 09:30:00,198.22,199.09,198.04,199.09,39841.0,189.654,190.4864,189.4818,190.4864,39841.0
2024-08-02 09:35:00,199.35,199.62,198.31,198.31,23875.0,190.7352,190.9935,189.7401,189.7401,23875.0
2024-08-02 09:40:00,198.31,198.38,197.5,198.34,21116.0,189.7401,189.8071,188.9651,189.7688,21116.0
2024-08-02 09:45:00,198.34,199.34,198.33,199.34,11791.0,189.7688,190.7256,189.7593,190.7256,11791.0
2024-08-02 09:50:00,199.34,200.01,199.14,199.87,24050.0,190.7256,191.3667,190.5343,191.2327,24050.0
2024-08-02 09:55:00,199.82,200.85,199.77,200.65,37568.0,191.1849,192.1704,191.137,191.979,37568.0
2024-08-02 10:00:00,200.75,200.97,200.47,200.88,48701.0,192.0747,192.2852,191.8068,192.1991,48701.0
2024-08-02 10:05:00,200.95,201.09,200.38,201.09,36864.0,192.266,192.4,191.7207,192.4,36864.0
2024-08-02 10:10:00,201.07,201.56,200.94,201.38,30233.0,192.3808,192.8497,192.2565,192.6775,30233.0
2024-08-02 10:15:00,201.38,201.38,200.8,200.85,15439.0,192.6775,192.6775,192.1225,192.1704,15439.0
2024-08-02 10:20:00,200.79,200.81,200.16,200.35,12195.0,192.1129,192.1321,191.5102,191.692,12195.0
2024-08-02 10:25:00,200.35,200.37,199.95,200.0,17248.0,191.692,191.7111,191.3092,191.3571,17248.0
2024-08-02 10:30:00,199.97,200.12,199.65,199.84,25300.0,191.3284,191.4719,191.0222,191.204,25300.0
2024-08-02 10:35:00,199.8,200.37,199.8,200.04,11208.0,191.1657,191.7111,191.1657,191.3954,11208.0
2024-08-02 10:40:00,200.0,200.21,199.86,199.9,8945.0,191.3571,191.558,191.2231,191.2614,8945.0
2024-08-02 10:45:00,199.85,199.89,199.59,199.71,28367.0,191.2136,191.2518,190.9648,191.0796,28367.0
2024-08-02 10:50:00,199.68,199.92,199.51,199.92,12004.0,191.0509,191.2805,190.8883,191.2805,12004.0
2024-08-02 10:55:00,199.85,199.85,199.33,199.46,6817.0,191.2136,191.2136,190.716,190.8404,6817.0
2024-08-02 11:00:00,199.42,199.48,198.77,198.82,9575.0,190.8022,190.8596,190.1802,190.2281,9575.0
2024-08-02 11:05:00,198.84,198.9,198.62,198.69,7762.0,190.2472,190.3046,190.0367,190.1037,7762.0
2024-08-02 11:10:00,198.64,198.91,198.6,198.81,11927.0,190.0559,190.3142,190.0176,190.2185,11927.0
2024-08-02 11:15:00,198.87,199.19,198.8,199.14,10838.0,190.2759,190.5821,190.2089,190.5343,10838.0
2024-08-02 11:20:00,199.19,199.33,198.76,198.76,14209.0,190.5821,190.716,190.1707,190.1707,14209.0
2024-08-02 11:25:00,198.72,198.96,198.63,198.85,6556.0,190.1324,190.362,190.0463,190.2568,6556.0
2024-08-02 11:30:00,198.81,199.12,198.79,198.98,11260.0,190.2185,190.5151,190.1994,190.3812,11260.0
2024-08-02 11:35:00,198.99,199.09,198.84,199.05,6158.0,190.3907,190.4864,190.2472,190.4481,6158.0
2024-08-02 11:40:00,198.96,198.97,198.38,198.52,40720.0,190.362,190.3716,189.8071,189.941,40720.0
2024-08-02 11:45:00,198.52,198.92,198.52,198.92,20318.0,189.941,190.3238,189.941,190.3238,20318.0
2024-08-02 11:50:00,198.92,199.0,198.69,198.87,5391.0,190.3238,190.4003,190.1037,190.2759,5391.0
2024-08-02 11:55:00,198.97,199.19,198.87,199.12,3442.0,190.3716,190.5821,190.2759,190.5151,3442.0
2024-08-02 12:00:00,199.09,199.4,199.04,199.28,2425.0,190.4864,190.783,190.4386,190.6682,2425.0
2024-08-02 12:05:00,199.22,199.35,199.07,199.21,6490.0,190.6108,190.7352,190.4673,190.6012,6490.0
2024-08-02 12:10:00,199.02,199.02,198.85,198.92,2806.0,190.4194,190.4194,190.2568,190.3238,2806.0
2024-08-02 12:15:00,198.99,199.47,198.99,199.27,10149.0,190.3907,190.85,190.3907,190.6586,10149.0
2024-08-02 12:20:00,199.25,199.31,198.88,198.91,7119.0,190.6395,190.6969,190.2855,190.3142,7119.0
2024-08-02 12:25:00,198.89,199.12,198.86,199.12,4141.0,190.2951,190.5151,190.2664,190.5151,4141.0
2024-08-02 12:30:00,199.03,199.18,199.02,199.03,2365.0,190.429,190.5725,190.4194,190.429,2365.0
2024-08-02 12:35:00,198.98,199.2,198.91,199.2,3619.0,190.3812,190.5917,190.3142,190.5917,3619.0
2024-08-02 12:40:00,199.22,199.37,199.1,199.37,3288.0,190.6108,190.7543,190.496,190.7543,3288.0
2024-08-02 12:45:00,199.36,199.44,199.29,199.42,5904.0,190.7447,190.8213,190.6778,190.8022,5904.0
2024-08-02 12:50:00,199.39,199.42,199.14,199.17,4013.0,190.7734,190.8022,190.5343,190.563,4013.0
2024-08-02 12:55:00,199.2,199.26,199.13,199.25,2657.0,190.5917,190.6491,190.5247,190.6395,2657.0
2024-08-02 13:00:00,199.26,199.26,198.95,198.97,8218.0,190.6491,190.6491,190.3525,190.3716,8218.0
2024-08-02 13:05:00,198.99,198.99,198.82,198.94,3096.0,190.3907,190.3907,190.2281,190.3429,3096.0
2024-08-02 13:10:00,198.87,198.92,198.79,198.9,4713.0,190.2759,190.3238,190.1994,190.3046,4713.0
2024-08-02 13:15:00,198.81,198.97,198.78,198.91,4300.0,190.2185,190.3716,190.1898,190.3142,4300.0
2024-08-02 13:20:00,198.88,199.07,198.81,199.01,9022.0,190.2855,190.4673,190.2185,190.4099,9022.0
2024-08-02 13:25:00,199.0,199.04,198.95,199.01,5514.0,190.4003,190.4386,190.3525,190.4099,5514.0
2024-08-02 13:30:00,199.02,199.03,198.9,198.97,6489.0,190.4194,190.429,190.3046,190.3716,6489.0
2024-08-02 13:35:00,198.95,198.95,198.61,198.72,4834.0,190.3525,190.3525,190.0272,190.1324,4834.0
2024-08-02 13:40:00,198.64,198.79,198.62,198.72,30448.0,190.0559,190.1994,190.0367,190.1324,30448.0
2024-08-02 13:45:00,198.72,198.83,198.55,198.83,7396.0,190.1324,190.2376,189.9697,190.2376,7396.0
2024-08-02 13:50:00,198.83,198.86,198.69,198.76,9152.0,190.2376,190.2664,190.1037,190.1707,9152.0
2024-08-02 13:55:00,198.74,198.76,198.55,198.72,7222.0,190.1515,190.1707,189.9697,190.1324,7222.0
2024-08-02 14:00:00,198.71,198.9,198.63,198.86,9857.0,190.1228,190.3046,190.0463,190.2664,9857.0
2024-08-02 14:05:00,198.87,198.95,198.72,198.78,8859.0,190.2759,190.3525,190.1324,190.1898,8859.0
2024-08-02 14:10:00,198.79,199.12,198.79,199.07,4901.0,190.1994,190.5151,190.1994,190.4673,4901.0
2024-08-02 14:15:00,199.11,199.17,198.98,199.03,4697.0,190.5055,190.563,190.3812,190.429,4697.0
2024-08-02 14:20:00,199.05,199.11,198.96,199.02,5064.0,190.4481,190.5055,190.362,190.4194,5064.0
2024-08-02 14:25:00,199.01,199.17,198.98,199.07,6478.0,190.4099,190.563,190.3812,190.4673,6478.0
2024-08-02 14:30:00,199.1,199.17,198.96,199.0,4545.0,190.496,190.563,190.362,190.4003,4545.0
2024-08-02 14:35:00,198.99,199.0,198.69,198.72,9625.0,190.3907,190.4003,190.1037,190.1324,9625.0
2024-08-02 14:40:00,198.72,198.79,198.5,198.52,11257.0,190.1324,190.1994,189.9219,189.941,11257.0
2024-08-02 14:45:00,198.49,198.54,198.27,198.32,34552.0,189.9123,189.9602,189.7018,189.7497,34552.0
2024-08-02 14:50:00,198.33,198.39,198.07,198.27,14441.0,189.7593,189.8167,189.5105,189.7018,14441.0
2024-08-02 14:55:00,198.26,198.42,198.2,198.22,9460.0,189.6923,189.8454,189.6349,189.654,9460.0
2024-08-02 15:00:00,198.19,198.42,198.14,198.28,9941.0,189.6253,189.8454,189.5775,189.7114,9941.0
2024-08-02 15:05:00,198.38,198.47,198.24,198.41,4650.0,189.8071,189.8932,189.6731,189.8358,4650.0
2024-08-02 15:10:00,198.35,198.44,198.31,198.42,7963.0,189.7784,189.8645,189.7401,189.8454,7963.0
2024-08-02 15:15:00,198.41,198.56,198.25,198.51,18361.0,189.8358,189.9793,189.6827,189.9315,18361.0
2024-08-02 15:20:00,198.51,198.74,198.51,198.72,8612.0,189.9315,190.1515,189.9315,190.1324,8612.0
2024-08-02 15:25:00,198.77,198.93,198.74,198.85,10183.0,190.1802,190.3333,190.1515,190.2568,10183.0
2024-08-02 15:30:00,198.83,199.18,198.8,199.09,14843.0,190.2376,190.5725,190.2089,190.4864,14843.0
2024-08-02 15:35:00,199.09,199.21,198.86,198.87,11101.0,190.4864,190.6012,190.2664,190.2759,11101.0
2024-08-02 15:40:00,198.83,199.05,198.69,199.05,11478.0,190.2376,190.4481,190.1037,190.4481,11478.0
2024-08-02 15:45:00,199.0,199.08,198.84,198.87,17225.0,190.4003,190.4768,190.2472,190.2759,17225.0
2024-08-02 15:50:00,198.84,199.26,198.82,199.02,35083.0,190.2472,190.6491,190.2281,190.4194,35083.0
2024-08-02 15:55:00,199.22,199.85,199.06,199.83,133499.0,190.6108,191.2136,190.4577,191.1944,133499.0
2024-08-05 09:30:00,200.14,202.75,200.04,201.18,75872.0,191.491,193.9882,191.3954,192.4861,75872.0
2024-08-05 09:35:00,201.12,201.12,199.27,199.89,33171.0,192.4287,192.4287,190.6586,191.2518,33171.0
2024-08-05 09:40:00,199.61,200.25,198.05,199.88,62584.0,190.9839,191.5963,189.4914,191.2423,62584.0
2024-08-05 09:45:00,199.95,200.08,198.75,199.43,24261.0,191.3092,191.4336,190.1611,190.8117,24261.0
2024-08-05 09:50:00,199.21,200.12,199.06,199.25,32091.0,190.6012,191.4719,190.4577,190.6395,32091.0
2024-08-05 09:55:00,199.34,199.41,198.81,199.14,18135.0,190.7256,190.7926,190.2185,190.5343,18135.0
2024-08-05 10:00:00,199.33,200.69,199.32,199.41,25717.0,190.716,192.0173,190.7065,190.7926,25717.0
2024-08-05 10:05:00,199.46,199.88,199.09,199.88,22435.0,190.8404,191.2423,190.4864,191.2423,22435.0
2024-08-05 10:10:00,199.6,199.73,198.91,199.07,13276.0,190.9744,191.0988,190.3142,190.4673,13276.0
2024-08-05 10:15:00,198.99,198.99,198.1,198.7,11223.0,190.3907,190.3907,189.5392,190.1133,11223.0
2024-08-05 10:20:00,198.7,198.75,197.6,198.02,13776.0,190.1133,190.1611,189.0608,189.4627,13776.0
2024-08-05 10:25:00,198.02,198.24,197.97,197.97,7613.0,189.4627,189.6731,189.4148,189.4148,7613.0
2024-08-05 10:30:00,197.91,198.21,197.58,197.79,5084.0,189.3574,189.6444,189.0417,189.2426,5084.0
2024-08-05 10:35:00,197.79,197.92,197.0,197.0,14886.0,189.2426,189.367,188.4867,188.4867,14886.0
2024-08-05 10:40:00,196.94,197.45,196.62,197.31,9941.0,188.4293,188.9173,188.1232,188.7833,9941.0
2024-08-05 10:45:00,197.31,197.33,196.7,197.0,6316.0,188.7833,188.8025,188.1997,188.4867,6316.0
2024-08-05 10:50:00,197.04,197.46,197.03,197.08,3252.0,188.525,188.9269,188.5154,188.5633,3252.0
2024-08-05 10:55:00,197.11,197.41,196.93,197.4,7989.0,188.592,188.879,188.4198,188.8694,7989.0
2024-08-05 11:00:00,197.4,197.53,197.1,197.22,34946.0,188.8694,188.9938,188.5824,188.6972,34946.0
2024-08-05 11:05:00,197.31,197.36,197.12,197.16,4678.0,188.7833,188.8312,188.6015,188.6398,4678.0
2024-08-05 11:10:00,197.1,197.1,196.71,196.92,7398.0,188.5824,188.5824,188.2093,188.4102,7398.0
2024-08-05 11:15:00,197.03,197.77,196.85,197.69,8203.0,188.5154,189.2235,188.3432,189.1469,8203.0
2024-08-05 11:20:00,197.72,198.71,197.59,198.62,24941.0,189.1756,190.1228,189.0512,190.0367,24941.0
2024-08-05 11:25:00,198.66,199.33,198.65,199.31,13053.0,190.075,190.716,190.0654,190.6969,13053.0
2024-08-05 11:30:00,199.31,200.29,199.31,199.86,32897.0,190.6969,191.6346,190.6969,191.2231,32897.0
2024-08-05 11:35:00,199.88,200.69,199.64,200.21,18202.0,191.2423,192.0173,191.0126,191.558,18202.0
2024-08-05 11:40:00,200.1,200.12,199.6,199.77,8419.0,191.4528,191.4719,190.9744,191.137,8419.0
2024-08-05 11:45:00,199.75,199.77,198.88,198.88,7313.0,191.1179,191.137,190.2855,190.2855,7313.0
2024-08-05 11:50:00,198.78,199.54,198.74,199.34,19646.0,190.1898,190.917,190.1515,190.7256,19646.0
2024-08-05 11:55:00,199.22,199.74,199.15,199.52,7781.0,190.6108,191.1083,190.5438,190.8978,7781.0
2024-08-05 12:00:00,199.59,199.75,199.47,199.58,10431.0,190.9648,191.1179,190.85,190.9552,10431.0
2024-08-05 12:05:00,199.65,199.93,199.45,199.46,12085.0,191.0222,191.2901,190.8309,190.8404,12085.0
2024-08-05 12:10:00,199.55,199.69,199.26,199.47,7656.0,190.9265,191.0605,190.6491,190.85,7656.0
2024-08-05 12:15:00,199.47,199.56,199.33,199.53,6200.0,190.85,190.9361,190.716,190.9074,6200.0
2024-08-05 12:20:00,199.53,199.61,199.36,199.37,10494.0,190.9074,190.9839,190.7447,190.7543,10494.0
2024-08-05 12:25:00,199.37,199.4,198.96,199.14,11693.0,190.7543,190.783,190.362,190.5343,11693.0
2024-08-05 12:30:00,199.14,199.14,198.81,198.81,7032.0,190.5343,190.5343,190.2185,190.2185,7032.0
2024-08-05 12:35:00,198.76,198.85,198.48,198.61,5960.0,190.1707,190.2568,189.9028,190.0272,5960.0
2024-08-05 12:40:00,198.67,198.81,198.41,198.41,12387.0,190.0846,190.2185,189.8358,189.8358,12387.0
2024-08-05 12:45:00,198.41,198.55,198.33,198.49,10425.0,189.8358,189.9697,189.7593,189.9123,10425.0
2024-08-05 12:50:00,198.5,198.53,198.3,198.51,9245.0,189.9219,189.9506,189.7306,189.9315,9245.0
2024-08-05 12:55:00,198.51,198.8,198.51,198.72,9090.0,189.9315,190.2089,189.9315,190.1324,9090.0
2024-08-05 13:00:00,198.69,198.73,198.49,198.56,8066.0,190.1037,190.142,189.9123,189.9793,8066.0
2024-08-05 13:05:00,198.53,198.67,198.45,198.46,10205.0,189.9506,190.0846,189.8741,189.8836,10205.0
2024-08-05 13:10:00,198.51,198.65,198.43,198.65,3936.0,189.9315,190.0654,189.8549,190.0654,3936.0
2024-08-05 13:15:00,198.65,198.91,198.65,198.81,11696.0,190.0654,190.3142,190.0654,190.2185,11696.0
2024-08-05 13:20:00,198.83,199.14,198.83,199.11,6549.0,190.2376,190.5343,190.2376,190.5055,6549.0
2024-08-05 13:25:00,199.12,199.36,198.95,199.12,8361.0,190.5151,190.7447,190.3525,190.5151,8361.0
2024-08-05 13:30:00,199.11,199.11,198.83,199.06,5050.0,190.5055,190.5055,190.2376,190.4577,5050.0
2024-08-05 13:35:00,199.02,199.06,198.05,198.05,6248.0,190.4194,190.4577,189.4914,189.4914,6248.0
2024-08-05 13:40:00,198.13,198.13,197.46,197.46,4680.0,189.5679,189.5679,188.9269,188.9269,4680.0
2024-08-05 13:45:00,197.53,197.7,197.45,197.45,3394.0,188.9938,189.1565,188.9173,188.9173,3394.0
2024-08-05 13:50:00,197.56,197.73,197.48,197.48,3074.0,189.0225,189.1852,188.946,188.946,3074.0
2024-08-05 13:55:00,197.44,197.54,197.26,197.43,2956.0,188.9077,189.0034,188.7355,188.8981,2956.0
2024-08-05 14:00:00,197.33,197.45,197.17,197.35,5610.0,188.8025,188.9173,188.6494,188.8216,5610.0
2024-08-05 14:05:00,197.36,197.68,197.33,197.67,3525.0,188.8312,189.1373,188.8025,189.1278,3525.0
2024-08-05 14:10:00,197.59,197.74,197.55,197.72,3135.0,189.0512,189.1948,189.013,189.1756,3135.0
2024-08-05 14:15:00,197.78,197.78,197.64,197.64,1940.0,189.233,189.233,189.0991,189.0991,1940.0
2024-08-05 14:20:00,197.64,197.76,197.63,197.65,12166.0,189.0991,189.2139,189.0895,189.1086,12166.0
2024-08-05 14:25:00,197.6,197.6,197.23,197.23,4790.0,189.0608,189.0608,188.7068,188.7068,4790.0
2024-08-05 14:30:00,197.19,197.32,196.92,196.99,3905.0,188.6685,188.7929,188.4102,188.4772,3905.0
2024-08-05 14:35:00,196.9,197.33,196.9,197.13,7055.0,188.3911,188.8025,188.3911,188.6111,7055.0
2024-08-05 14:40:00,197.05,197.37,197.01,197.37,13620.0,188.5346,188.8407,188.4963,188.8407,13620.0
2024-08-05 14:45:00,197.37,197.61,197.28,197.55,4594.0,188.8407,189.0704,188.7546,189.013,4594.0
2024-08-05 14:50:00,197.59,197.81,197.59,197.63,7522.0,189.0512,189.2617,189.0512,189.0895,7522.0
2024-08-05 14:55:00,197.56,197.8,197.55,197.67,5369.0,189.0225,189.2522,189.013,189.1278,5369.0
2024-08-05 15:00:00,197.73,197.83,197.59,197.75,5527.0,189.1852,189.2809,189.0512,189.2043,5527.0
2024-08-05 15:05:00,197.75,197.8,197.62,197.67,3479.0,189.2043,189.2522,189.0799,189.1278,3479.0
2024-08-05 15:10:00,197.65,197.65,197.28,197.55,5203.0,189.1086,189.1086,188.7546,189.013,5203.0
2024-08-05 15:15:00,197.64,197.75,197.57,197.67,3149.0,189.0991,189.2043,189.0321,189.1278,3149.0
2024-08-05 15:20:00,197.6,197.62,197.27,197.28,4754.0,189.0608,189.0799,188.7451,188.7546,4754.0
2024-08-05 15:25:00,197.24,197.25,197.02,197.22,10051.0,188.7164,188.7259,188.5059,188.6972,10051.0
2024-08-05 15:30:00,197.22,197.38,197.11,197.3,6419.0,188.6972,188.8503,188.592,188.7738,6419.0
2024-08-05 15:35:00,197.34,197.44,197.24,197.39,8731.0,188.812,188.9077,188.7164,188.8599,8731.0
2024-08-05 15:40:00,197.39,197.65,197.28,197.34,22187.0,188.8599,189.1086,188.7546,188.812,22187.0
2024-08-05 15:45:00,197.34,197.42,196.83,196.84,10515.0,188.812,188.8886,188.3241,188.3336,10515.0
2024-08-05 15:50:00,196.87,197.44,196.87,197.08,21157.0,188.3623,188.9077,188.3623,188.5633,21157.0
2024-08-05 15:55:00,197.14,197.29,196.92,197.22,86654.0,188.6207,188.7642,188.4102,188.6972,86654.0
2024-08-06 09:30:00,197.0,198.51,196.93,197.34,24672.0,188.4867,189.9315,188.4198,188.812,24672.0
2024-08-06 09:35:00,197.28,197.57,197.0,197.34,14649.0,188.7546,189.0321,188.4867,188.812,14649.0
2024-08-06 09:40:00,197.34,198.34,197.2,197.85,8658.0,188.812,189.7688,188.6781,189.3,8658.0
2024-08-06 09:45:00,198.17,198.53,198.17,198.53,6188.0,189.6062,189.9506,189.6062,189.9506,6188.0
2024-08-06 09:50:00,198.58,198.95,198.54,198.93,5414.0,189.9985,190.3525,189.9602,190.3333,5414.0
2024-08-06 09:55:00,198.93,198.93,198.61,198.89,6497.0,190.3333,190.3333,190.0272,190.2951,6497.0
2024-08-06 10:00:00,198.79,199.04,198.53,198.75,7658.0,190.1994,190.4386,189.9506,190.1611,7658.0
2024-08-06 10:05:00,198.61,199.02,198.61,198.93,4322.0,190.0272,190.4194,190.0272,190.3333,4322.0
2024-08-06 10:10:00,198.95,198.95,198.65,198.74,6729.0,190.3525,190.3525,190.0654,190.1515,6729.0
2024-08-06 10:15:00,198.79,198.97,198.69,198.75,4239.0,190.1994,190.3716,190.1037,190.1611,4239.0
2024-08-06 10:20:00,198.75,198.84,198.3,198.38,23024.0,190.1611,190.2472,189.7306,189.8071,23024.0
2024-08-06 10:25:00,198.38,198.74,198.37,198.6,6780.0,189.8071,190.1515,189.7975,190.0176,6780.0
2024-08-06 10:30:00,198.62,198.71,198.42,198.42,2863.0,190.0367,190.1228,189.8454,189.8454,2863.0
2024-08-06 10:35:00,198.43,198.7,198.28,198.34,3526.0,189.8549,190.1133,189.7114,189.7688,3526.0
2024-08-06 10:40:00,198.39,198.42,198.18,198.2,3827.0,189.8167,189.8454,189.6157,189.6349,3827.0
2024-08-06 10:45:00,198.21,198.24,197.98,197.98,5660.0,189.6444,189.6731,189.4244,189.4244,5660.0
2024-08-06 10:50:00,197.98,197.98,197.84,197.86,2939.0,189.4244,189.4244,189.2904,189.3096,2939.0
2024-08-06 10:55:00,197.85,198.16,197.81,198.15,4423.0,189.3,189.5966,189.2617,189.587,4423.0
2024-08-06 11:00:00,198.12,198.16,197.95,198.08,10104.0,189.5583,189.5966,189.3957,189.5201,10104.0
2024-08-06 11:05:00,198.13,198.37,198.12,198.25,4648.0,189.5679,189.7975,189.5583,189.6827,4648.0
2024-08-06 11:10:00,198.26,198.45,198.18,198.41,2947.0,189.6923,189.8741,189.6157,189.8358,2947.0
2024-08-06 11:15:00,198.36,198.47,198.35,198.47,4626.0,189.788,189.8932,189.7784,189.8932,4626.0
2024-08-06 11:20:00,198.42,198.69,198.21,198.68,26254.0,189.8454,190.1037,189.6444,190.0941,26254.0
2024-08-06 11:25:00,198.66,199.13,198.58,199.13,5369.0,190.075,190.5247,189.9985,190.5247,5369.0
2024-08-06 11:30:00,199.14,199.29,199.06,199.29,13603.0,190.5343,190.6778,190.4577,190.6778,13603.0
2024-08-06 11:35:00,199.33,199.52,199.33,199.52,7172.0,190.716,190.8978,190.716,190.8978,7172.0
2024-08-06 11:40:00,199.55,199.69,199.45,199.57,7175.0,190.9265,191.0605,190.8309,190.9457,7175.0
2024-08-06 11:45:00,199.61,199.65,199.49,199.61,12352.0,190.9839,191.0222,190.8691,190.9839,12352.0
2024-08-06 11:50:00,199.66,199.74,199.55,199.74,17246.0,191.0318,191.1083,190.9265,191.1083,17246.0
2024-08-06 11:55:00,199.76,199.84,199.67,199.67,10543.0,191.1275,191.204,191.0413,191.0413,10543.0
2024-08-06 12:00:00,199.63,199.76,199.63,199.72,3221.0,191.0031,191.1275,191.0031,191.0892,3221.0
2024-08-06 12:05:00,199.72,200.01,199.72,200.0,5342.0,191.0892,191.3667,191.0892,191.3571,5342.0
2024-08-06 12:10:00,200.02,200.23,199.96,200.23,9669.0,191.3762,191.5771,191.3188,191.5771,9669.0
2024-08-06 12:15:00,200.24,200.41,200.06,200.17,3946.0,191.5867,191.7494,191.4145,191.5197,3946.0
2024-08-06 12:20:00,200.17,200.25,199.96,199.97,3324.0,191.5197,191.5963,191.3188,191.3284,3324.0
2024-08-06 12:25:00,199.97,200.08,199.78,200.04,7700.0,191.3284,191.4336,191.1466,191.3954,7700.0
2024-08-06 12:30:00,200.01,200.09,199.71,199.77,3436.0,191.3667,191.4432,191.0796,191.137,3436.0
2024-08-06 12:35:00,199.66,199.76,199.54,199.76,4441.0,191.0318,191.1275,190.917,191.1275,4441.0
2024-08-06 12:40:00,199.69,199.8,199.58,199.8,2972.0,191.0605,191.1657,190.9552,191.1657,2972.0
2024-08-06 12:45:00,199.76,200.25,199.63,200.2,15226.0,191.1275,191.5963,191.0031,191.5484,15226.0
2024-08-06 12:50:00,200.18,200.43,200.18,200.43,2145.0,191.5293,191.7685,191.5293,191.7685,2145.0
2024-08-06 12:55:00,200.4,200.63,200.3,200.61,8696.0,191.7398,191.9599,191.6441,191.9407,8696.0
2024-08-06 13:00:00,200.58,200.76,200.56,200.62,18025.0,191.912,192.0842,191.8929,191.9503,18025.0
2024-08-06 13:05:00,200.61,201.19,200.61,201.13,10501.0,191.9407,192.4957,191.9407,192.4383,10501.0
2024-08-06 13:10:00,201.16,201.35,201.16,201.27,67327.0,192.467,192.6487,192.467,192.5722,67327.0
2024-08-06 13:15:00,201.33,201.58,201.2,201.38,18097.0,192.6296,192.8688,192.5052,192.6775,18097.0
2024-08-06 13:20:00,201.36,201.66,201.34,201.38,7259.0,192.6583,192.9454,192.6392,192.6775,7259.0
2024-08-06 13:25:00,201.34,201.66,201.34,201.61,17827.0,192.6392,192.9454,192.6392,192.8975,17827.0
2024-08-06 13:30:00,201.62,201.86,201.6,201.78,9191.0,192.9071,193.1367,192.8879,193.0602,9191.0
2024-08-06 13:35:00,201.81,202.13,201.81,201.95,28534.0,193.0889,193.395,193.0889,193.2228,28534.0
2024-08-06 13:40:00,201.99,202.19,201.92,202.04,55766.0,193.2611,193.4524,193.1941,193.3089,55766.0
2024-08-06 13:45:00,201.97,202.11,201.96,202.06,4154.0,193.242,193.3759,193.2324,193.3281,4154.0
2024-08-06 13:50:00,202.06,202.1,201.97,202.1,10698.0,193.3281,193.3663,193.242,193.3663,10698.0
2024-08-06 13:55:00,202.12,202.4,202.12,202.28,16906.0,193.3855,193.6534,193.3855,193.5386,16906.0
2024-08-06 14:00:00,202.3,202.47,202.18,202.37,8887.0,193.5577,193.7203,193.4429,193.6247,8887.0
2024-08-06 14:05:00,202.34,202.38,201.91,202.09,16564.0,193.596,193.6342,193.1845,193.3568,16564.0
2024-08-06 14:10:00,202.1,202.22,201.93,202.09,16775.0,193.3663,193.4812,193.2037,193.3568,16775.0
2024-08-06 14:15:00,202.04,202.25,202.04,202.23,7369.0,193.3089,193.5099,193.3089,193.4907,7369.0
2024-08-06 14:20:00,202.27,202.49,202.2,202.41,14934.0,193.529,193.7395,193.462,193.6629,14934.0
2024-08-06 14:25:00,202.42,202.56,202.42,202.56,5944.0,193.6725,193.8065,193.6725,193.8065,5944.0
2024-08-06 14:30:00,202.53,202.67,202.45,202.61,15344.0,193.7778,193.9117,193.7012,193.8543,15344.0
2024-08-06 14:35:00,202.67,202.76,202.65,202.67,5592.0,193.9117,193.9978,193.8926,193.9117,5592.0
2024-08-06 14:40:00,202.65,202.81,202.64,202.81,8376.0,193.8926,194.0457,193.883,194.0457,8376.0
2024-08-06 14:45:00,202.81,203.2,202.81,203.2,32475.0,194.0457,194.4188,194.0457,194.4188,32475.0
2024-08-06 14:50:00,203.14,203.44,203.07,203.33,16684.0,194.3614,194.6484,194.2944,194.5432,16684.0
2024-08-06 14:55:00,203.27,203.37,203.13,203.25,23598.0,194.4858,194.5815,194.3518,194.4666,23598.0
2024-08-06 15:00:00,203.28,203.33,202.93,203.01,141557.0,194.4953,194.5432,194.1605,194.237,141557.0
2024-08-06 15:05:00,203.01,203.15,202.79,203.03,20791.0,194.237,194.371,194.0265,194.2561,20791.0
2024-08-06 15:10:00,203.08,203.26,202.99,203.21,12037.0,194.304,194.4762,194.2179,194.4284,12037.0
2024-08-06 15:15:00,203.25,203.4,203.24,203.35,11836.0,194.4666,194.6102,194.4571,194.5623,11836.0
2024-08-06 15:20:00,203.32,203.53,203.28,203.53,22443.0,194.5336,194.7345,194.4953,194.7345,22443.0
2024-08-06 15:25:00,203.5,203.87,203.5,203.82,56805.0,194.7058,195.0598,194.7058,195.012,56805.0
2024-08-06 15:30:00,203.83,204.1,203.66,204.0,102731.0,195.0216,195.2799,194.8589,195.1842,102731.0
2024-08-06 15:35:00,204.0,204.1,203.68,203.97,195943.0,195.1842,195.2799,194.8781,195.1555,195943.0
2024-08-06 15:40:00,203.96,204.0,203.67,203.77,111474.0,195.146,195.1842,194.8685,194.9642,111474.0
2024-08-06 15:45:00,203.79,203.8,203.12,203.27,138830.0,194.9833,194.9929,194.3423,194.4858,138830.0
2024-08-06 15:50:00,203.19,203.43,202.66,202.72,154678.0,194.4092,194.6389,193.9021,193.9595,154678.0
2024-08-06 15:55:00,202.68,202.83,202.22,202.23,176097.0,193.9213,194.0648,193.4812,193.4907,176097.0
2024-08-07 09:30:00,201.9,201.97,201.15,201.51,16577.0,193.175,193.242,192.4574,192.8018,16577.0
2024-08-07 09:35:00,201.26,201.8,200.86,200.87,6511.0,192.5626,193.0793,192.1799,192.1895,6511.0
2024-08-07 09:40:00,200.85,201.32,200.5,200.5,13265.0,192.1704,192.62,191.8355,191.8355,13265.0
2024-08-07 09:45:00,200.5,201.75,200.5,201.1,58577.0,191.8355,193.0315,191.8355,192.4096,58577.0
2024-08-07 09:50:00,201.17,202.13,201.1,202.11,20684.0,192.4765,193.395,192.4096,193.3759,20684.0
2024-08-07 09:55:00,201.97,202.96,201.97,202.91,112036.0,193.242,194.1892,193.242,194.1413,112036.0
2024-08-07 10:00:00,202.94,203.19,202.88,203.05,11600.0,194.17,194.4092,194.1126,194.2753,11600.0
2024-08-07 10:05:00,203.18,203.64,202.99,203.1,8746.0,194.3997,194.8398,194.2179,194.3231,8746.0
2024-08-07 10:10:00,203.25,204.0,202.81,202.81,30504.0,194.4666,195.1842,194.0457,194.0457,30504.0
2024-08-07 10:15:00,202.9,203.32,202.65,203.32,26919.0,194.1318,194.5336,193.8926,194.5336,26919.0
2024-08-07 10:20:00,203.21,203.51,202.9,203.51,30504.0,194.4284,194.7154,194.1318,194.7154,30504.0
2024-08-07 10:25:00,203.52,203.89,203.43,203.68,37748.0,194.725,195.079,194.6389,194.8781,37748.0
2024-08-07 10:30:00,203.67,203.71,203.31,203.43,125604.0,194.8685,194.9068,194.524,194.6389,125604.0
2024-08-07 10:35:00,203.41,203.79,203.36,203.47,10545.0,194.6197,194.9833,194.5719,194.6771,10545.0
2024-08-07 10:40:00,203.55,203.9,203.54,203.8,9297.0,194.7537,195.0886,194.7441,194.9929,9297.0
2024-08-07 10:45:00,203.75,204.05,203.63,204.0,57392.0,194.945,195.2321,194.8302,195.1842,57392.0
2024-08-07 10:50:00,203.94,204.05,203.47,203.61,111045.0,195.1268,195.2321,194.6771,194.8111,111045.0
2024-08-07 10:55:00,203.61,204.0,203.43,203.89,10495.0,194.8111,195.1842,194.6389,195.079,10495.0
2024-08-07 11:00:00,203.9,204.29,203.9,204.24,8149.0,195.0886,195.4617,195.0886,195.4139,8149.0
2024-08-07 11:05:00,204.23,204.47,204.18,204.26,16978.0,195.4043,195.6339,195.3565,195.433,16978.0
2024-08-07 11:10:00,204.27,204.42,204.2,204.32,12948.0,195.4426,195.5861,195.3756,195.4904,12948.0
2024-08-07 11:15:00,204.27,204.56,204.26,204.4,17756.0,195.4426,195.72,195.433,195.5669,17756.0
2024-08-07 11:20:00,204.5,204.69,204.46,204.66,6152.0,195.6626,195.8444,195.6244,195.8157,6152.0
2024-08-07 11:25:00,204.7,205.09,204.7,205.03,12220.0,195.854,196.2271,195.854,196.1697,12220.0
2024-08-07 11:30:00,205.0,205.05,204.83,204.88,60779.0,196.141,196.1889,195.9784,196.0262,60779.0
2024-08-07 11:35:00,204.83,205.15,204.78,205.06,20197.0,195.9784,196.2845,195.9305,196.1984,20197.0
2024-08-07 11:40:00,205.0,205.64,204.99,205.53,112327.0,196.141,196.7534,196.1314,196.6481,112327.0
2024-08-07 11:45:00,205.68,205.69,205.04,205.1,41259.0,196.7916,196.8012,196.1793,196.2367,41259.0
2024-08-07 11:50:00,205.03,205.1,204.83,204.99,5474.0,196.1697,196.2367,195.9784,196.1314,5474.0
2024-08-07 11:55:00,204.96,205.08,204.8,205.0,14693.0,196.1027,196.2176,195.9497,196.141,14693.0
2024-08-07 12:00:00,204.98,205.19,204.95,205.0,6785.0,196.1219,196.3228,196.0932,196.141,6785.0
2024-08-07 12:05:00,205.01,205.2,204.86,204.92,15791.0,196.1506,196.3324,196.0071,196.0645,15791.0
2024-08-07 12:10:00,204.89,205.02,204.88,205.01,19321.0,196.0358,196.1601,196.0262,196.1506,19321.0
2024-08-07 12:15:00,204.96,205.03,204.85,204.85,19924.0,196.1027,196.1697,195.9975,195.9975,19924.0
2024-08-07 12:20:00,204.9,204.9,204.47,204.75,9516.0,196.0453,196.0453,195.6339,195.9018,9516.0
2024-08-07 12:25:00,204.75,204.9,204.72,204.89,7269.0,195.9018,196.0453,195.8731,196.0358,7269.0
2024-08-07 12:30:00,204.95,205.15,204.92,204.99,6251.0,196.0932,196.2845,196.0645,196.1314,6251.0
2024-08-07 12:35:00,204.98,205.0,204.9,204.97,5790.0,196.1219,196.141,196.0453,196.1123,5790.0
2024-08-07 12:40:00,205.01,205.14,204.94,205.03,13450.0,196.1506,196.275,196.0836,196.1697,13450.0
2024-08-07 12:45:00,205.0,205.04,204.9,204.98,15306.0,196.141,196.1793,196.0453,196.1219,15306.0
2024-08-07 12:50:00,204.98,205.01,204.89,204.9,65162.0,196.1219,196.1506,196.0358,196.0453,65162.0
2024-08-07 12:55:00,204.93,205.28,204.92,205.16,28938.0,196.074,196.4089,196.0645,196.2941,28938.0
2024-08-07 13:00:00,205.21,205.78,205.17,205.71,26365.0,196.3419,196.8873,196.3037,196.8203,26365.0
2024-08-07 13:05:00,205.68,205.78,205.67,205.69,5028.0,196.7916,196.8873,196.7821,196.8012,5028.0
2024-08-07 13:10:00,205.69,205.87,205.62,205.68,24625.0,196.8012,196.9734,196.7342,196.7916,24625.0
2024-08-07 13:15:00,205.68,205.94,205.64,205.81,19101.0,196.7916,197.0404,196.7534,196.916,19101.0
2024-08-07 13:20:00,205.82,205.95,205.51,205.56,79792.0,196.9256,197.05,196.629,196.6768,79792.0
2024-08-07 13:25:00,205.56,205.7,205.33,205.55,50894.0,196.6768,196.8108,196.4568,196.6672,50894.0
2024-08-07 13:30:00,205.55,206.16,205.55,206.15,99308.0,196.6672,197.2509,196.6672,197.2413,99308.0
2024-08-07 13:35:00,206.19,206.77,206.15,206.69,33385.0,197.2796,197.8345,197.2413,197.758,33385.0
2024-08-07 13:40:00,206.64,206.8,206.5,206.56,120579.0,197.7101,197.8632,197.5762,197.6336,120579.0
2024-08-07 13:45:00,206.56,206.57,205.76,205.84,16456.0,197.6336,197.6432,196.8682,196.9447,16456.0
2024-08-07 13:50:00,205.71,205.71,205.0,205.42,10878.0,196.8203,196.8203,196.141,196.5429,10878.0
2024-08-07 13:55:00,205.36,205.72,205.35,205.61,11391.0,196.4855,196.8299,196.4759,196.7247,11391.0
2024-08-07 14:00:00,205.69,205.69,205.44,205.6,12321.0,196.8012,196.8012,196.562,196.7151,12321.0
2024-08-07 14:05:00,205.6,205.71,205.59,205.64,6581.0,196.7151,196.8203,196.7055,196.7534,6581.0
2024-08-07 14:10:00,205.7,205.71,205.33,205.47,34042.0,196.8108,196.8203,196.4568,196.5907,34042.0
2024-08-07 14:15:00,205.47,205.52,205.17,205.52,11297.0,196.5907,196.6385,196.3037,196.6385,11297.0
2024-08-07 14:20:00,205.47,205.54,205.44,205.5,6291.0,196.5907,196.6577,196.562,196.6194,6291.0
2024-08-07 14:25:00,205.53,205.7,205.35,205.37,3415.0,196.6481,196.8108,196.4759,196.495,3415.0
2024-08-07 14:30:00,205.4,205.5,205.29,205.5,5312.0,196.5237,196.6194,196.4185,196.6194,5312.0
2024-08-07 14:35:00,205.51,205.51,205.16,205.2,5280.0,196.629,196.629,196.2941,196.3324,5280.0
2024-08-07 14:40:00,205.19,205.43,205.15,205.22,12208.0,196.3228,196.5524,196.2845,196.3515,12208.0
2024-08-07 14:45:00,205.2,205.21,204.86,204.9,7938.0,196.3324,196.3419,196.0071,196.0453,7938.0
2024-08-07 14:50:00,204.9,205.01,204.82,204.99,7735.0,196.0453,196.1506,195.9688,196.1314,7735.0
2024-08-07 14:55:00,204.92,205.2,204.92,205.13,17281.0,196.0645,196.3324,196.0645,196.2654,17281.0
2024-08-07 15:00:00,205.17,205.44,205.17,205.36,5073.0,196.3037,196.562,196.3037,196.4855,5073.0
2024-08-07 15:05:00,205.43,205.52,205.31,205.47,15604.0,196.5524,196.6385,196.4376,196.5907,15604.0
2024-08-07 15:10:00,205.47,205.57,205.31,205.46,22923.0,196.5907,196.6864,196.4376,196.5811,22923.0
2024-08-07 15:15:00,205.4,205.4,205.19,205.2,3672.0,196.5237,196.5237,196.3228,196.3324,3672.0
2024-08-07 15:20:00,205.21,205.35,205.17,205.33,29375.0,196.3419,196.4759,196.3037,196.4568,29375.0
2024-08-07 15:25:00,205.38,205.62,205.37,205.6,12825.0,196.5046,196.7342,196.495,196.7151,12825.0
2024-08-07 15:30:00,205.57,205.62,205.45,205.5,10882.0,196.6864,196.7342,196.5716,196.6194,10882.0
2024-08-07 15:35:00,205.5,205.79,205.38,205.43,29458.0,196.6194,196.8969,196.5046,196.5524,29458.0
2024-08-07 15:40:00,205.38,205.75,205.32,205.49,93467.0,196.5046,196.8586,196.4472,196.6098,93467.0
2024-08-07 15:45:00,205.47,205.64,205.36,205.37,36112.0,196.5907,196.7534,196.4855,196.495,36112.0
2024-08-07 15:50:00,205.35,205.45,204.75,205.17,71620.0,196.4759,196.5716,195.9018,196.3037,71620.0
2024-08-07 15:55:00,205.22,205.25,204.95,205.0,145177.0,196.3515,196.3802,196.0932,196.141,145177.0
2024-08-08 09:30:00,204.63,204.92,203.95,204.57,23232.0,195.787,196.0645,195.1364,195.7296,23232.0
2024-08-08 09:35:00,204.57,205.12,204.31,204.9,12061.0,195.7296,196.2558,195.4808,196.0453,12061.0
2024-08-08 09:40:00,204.7,205.35,204.66,205.22,6845.0,195.854,196.4759,195.8157,196.3515,6845.0
2024-08-08 09:45:00,205.19,205.3,204.81,204.82,8444.0,196.3228,196.428,195.9592,195.9688,8444.0
2024-08-08 09:50:00,204.96,205.1,204.4,204.51,7104.0,196.1027,196.2367,195.5669,195.6722,7104.0
2024-08-08 09:55:00,204.56,205.24,204.45,205.24,10510.0,195.72,196.3706,195.6148,196.3706,10510.0
2024-08-08 10:00:00,205.24,205.64,205.05,205.36,12625.0,196.3706,196.7534,196.1889,196.4855,12625.0
2024-08-08 10:05:00,205.11,205.65,205.09,205.59,76966.0,196.2463,196.7629,196.2271,196.7055,76966.0
2024-08-08 10:10:00,205.62,206.3,205.59,206.11,122587.0,196.7342,197.3848,196.7055,197.203,122587.0
2024-08-08 10:15:00,206.14,206.82,206.14,206.78,11185.0,197.2317,197.8824,197.2317,197.8441,11185.0
2024-08-08 10:20:00,206.78,206.86,206.67,206.76,3978.0,197.8441,197.9206,197.7388,197.825,3978.0
2024-08-08 10:25:00,206.86,207.31,206.8,206.93,21289.0,197.9206,198.3512,197.8632,197.9876,21289.0
2024-08-08 10:30:00,206.72,206.72,206.09,206.54,16120.0,197.7867,197.7867,197.1839,197.6145,16120.0
2024-08-08 10:35:00,206.51,206.83,206.5,206.83,50198.0,197.5858,197.8919,197.5762,197.8919,50198.0
2024-08-08 10:40:00,206.81,207.02,206.12,206.12,135968.0,197.8728,198.0737,197.2126,197.2126,135968.0
2024-08-08 10:45:00,206.06,206.15,205.43,205.45,6169.0,197.1552,197.2413,196.5524,196.5716,6169.0
2024-08-08 10:50:00,205.52,205.6,205.32,205.53,19814.0,196.6385,196.7151,196.4472,196.6481,19814.0
2024-08-08 10:55:00,205.62,205.7,205.12,205.12,129955.0,196.7342,196.8108,196.2558,196.2558,129955.0
2024-08-08 11:00:00,205.24,205.31,205.09,205.22,3011.0,196.3706,196.4376,196.2271,196.3515,3011.0
2024-08-08 11:05:00,205.27,205.43,205.07,205.25,2847.0,196.3993,196.5524,196.208,196.3802,2847.0
2024-08-08 11:10:00,205.12,205.23,204.87,204.88,3541.0,196.2558,196.3611,196.0166,196.0262,3541.0
2024-08-08 11:15:00,204.87,204.94,204.66,204.85,8948.0,196.0166,196.0836,195.8157,195.9975,8948.0
2024-08-08 11:20:00,204.83,205.16,204.82,204.9,32243.0,195.9784,196.2941,195.9688,196.0453,32243.0
2024-08-08 11:25:00,204.9,205.0,204.75,204.77,8281.0,196.0453,196.141,195.9018,195.921,8281.0
2024-08-08 11:30:00,204.45,204.47,203.65,203.65,4839.0,195.6148,195.6339,194.8494,194.8494,4839.0
2024-08-08 11:35:00,203.65,203.78,203.42,203.55,44458.0,194.8494,194.9737,194.6293,194.7537,44458.0
2024-08-08 11:40:00,203.56,203.59,202.95,203.0,12474.0,194.7632,194.7919,194.1796,194.2274,12474.0
2024-08-08 11:45:00,203.0,203.3,203.0,203.21,14569.0,194.2274,194.5145,194.2274,194.4284,14569.0
2024-08-08 11:50:00,203.21,203.58,203.16,203.51,7847.0,194.4284,194.7824,194.3805,194.7154,7847.0
2024-08-08 11:55:00,203.5,203.75,203.36,203.41,25795.0,194.7058,194.945,194.5719,194.6197,25795.0
2024-08-08 12:00:00,203.34,203.43,203.3,203.3,1100.0,194.5528,194.6389,194.5145,194.5145,1100.0
2024-08-08 12:05:00,203.33,203.36,202.92,203.0,6016.0,194.5432,194.5719,194.1509,194.2274,6016.0
2024-08-08 12:10:00,203.02,203.07,202.96,203.02,6821.0,194.2466,194.2944,194.1892,194.2466,6821.0
2024-08-08 12:15:00,203.0,203.23,203.0,203.1,2991.0,194.2274,194.4475,194.2274,194.3231,2991.0
2024-08-08 12:20:00,203.08,203.19,203.04,203.12,1800.0,194.304,194.4092,194.2657,194.3423,1800.0
2024-08-08 12:25:00,203.12,203.39,203.04,203.28,4336.0,194.3423,194.6006,194.2657,194.4953,4336.0
2024-08-08 12:30:00,203.32,203.32,203.19,203.2,3518.0,194.5336,194.5336,194.4092,194.4188,3518.0
2024-08-08 12:35:00,203.2,203.2,202.82,202.95,4622.0,194.4188,194.4188,194.0552,194.1796,4622.0
2024-08-08 12:40:00,203.01,203.01,202.63,202.66,2889.0,194.237,194.237,193.8734,193.9021,2889.0
2024-08-08 12:45:00,202.55,202.75,202.54,202.64,4058.0,193.7969,193.9882,193.7873,193.883,4058.0
2024-08-08 12:50:00,202.63,202.69,202.47,202.5,1957.0,193.8734,193.9308,193.7203,193.7491,1957.0
2024-08-08 12:55:00,202.52,202.87,202.4,202.63,10189.0,193.7682,194.1031,193.6534,193.8734,10189.0
2024-08-08 13:00:00,202.66,202.75,202.35,202.35,2200.0,193.9021,193.9882,193.6055,193.6055,2200.0
2024-08-08 13:05:00,202.35,202.79,202.35,202.79,8226.0,193.6055,194.0265,193.6055,194.0265,8226.0
2024-08-08 13:10:00,202.77,203.03,202.76,202.93,5679.0,194.0074,194.2561,193.9978,194.1605,5679.0
2024-08-08 13:15:00,203.0,203.69,202.99,203.69,3371.0,194.2274,194.8876,194.2179,194.8876,3371.0
2024-08-08 13:20:00,203.59,203.74,203.59,203.66,3330.0,194.7919,194.9355,194.7919,194.8589,3330.0
2024-08-08 13:25:00,203.66,204.02,203.6,204.02,12154.0,194.8589,195.2034,194.8015,195.2034,12154.0
2024-08-08 13:30:00,204.08,204.25,204.02,204.24,2200.0,195.2608,195.4234,195.2034,195.4139,2200.0
2024-08-08 13:35:00,204.18,204.18,203.89,203.97,2081.0,195.3565,195.3565,195.079,195.1555,2081.0
2024-08-08 13:40:00,203.97,204.1,203.89,204.06,5083.0,195.1555,195.2799,195.079,195.2416,5083.0
2024-08-08 13:45:00,203.95,204.22,203.93,204.16,9383.0,195.1364,195.3947,195.1173,195.3373,9383.0
2024-08-08 13:50:00,204.17,204.39,204.16,204.26,1964.0,195.3469,195.5574,195.3373,195.433,1964.0
2024-08-08 13:55:00,204.37,204.49,204.18,204.19,8473.0,195.5382,195.6531,195.3565,195.366,8473.0
2024-08-08 14:00:00,204.22,204.6,204.11,204.6,4467.0,195.3947,195.7583,195.2895,195.7583,4467.0
2024-08-08 14:05:00,204.62,204.69,204.42,204.51,3324.0,195.7774,195.8444,195.5861,195.6722,3324.0
2024-08-08 14:10:00,204.51,204.63,204.44,204.53,1039.0,195.6722,195.787,195.6052,195.6913,1039.0
2024-08-08 14:15:00,204.53,204.62,204.53,204.59,2997.0,195.6913,195.7774,195.6913,195.7487,2997.0
2024-08-08 14:20:00,204.54,204.63,204.54,204.62,2230.0,195.7009,195.787,195.7009,195.7774,2230.0
2024-08-08 14:25:00,204.57,204.62,204.26,204.26,3180.0,195.7296,195.7774,195.433,195.433,3180.0
2024-08-08 14:30:00,204.28,204.68,204.27,204.64,6908.0,195.4521,195.8348,195.4426,195.7966,6908.0
2024-08-08 14:35:00,204.71,204.71,204.52,204.53,2536.0,195.8635,195.8635,195.6818,195.6913,2536.0
2024-08-08 14:40:00,204.46,204.64,204.46,204.64,5967.0,195.6244,195.7966,195.6244,195.7966,5967.0
2024-08-08 14:45:00,204.62,204.87,204.61,204.76,3923.0,195.7774,196.0166,195.7679,195.9114,3923.0
2024-08-08 14:50:00,204.74,204.89,204.74,204.88,5498.0,195.8922,196.0358,195.8922,196.0262,5498.0
2024-08-08 14:55:00,204.81,205.09,204.81,205.09,87494.0,195.9592,196.2271,195.9592,196.2271,87494.0
2024-08-08 15:00:00,205.05,205.14,204.79,204.89,4034.0,196.1889,196.275,195.9401,196.0358,4034.0
2024-08-08 15:05:00,204.79,205.1,204.79,205.07,6534.0,195.9401,196.2367,195.9401,196.208,6534.0
2024-08-08 15:10:00,205.07,205.09,204.84,204.84,2758.0,196.208,196.2271,195.9879,195.9879,2758.0
2024-08-08 15:15:00,204.84,205.01,204.84,204.96,7219.0,195.9879,196.1506,195.9879,196.1027,7219.0
2024-08-08 15:20:00,204.87,205.2,204.87,205.05,5149.0,196.0166,196.3324,196.0166,196.1889,5149.0
2024-08-08 15:25:00,205.06,205.32,205.06,205.16,9111.0,196.1984,196.4472,196.1984,196.2941,9111.0
2024-08-08 15:30:00,205.11,205.11,204.6,204.64,17824.0,196.2463,196.2463,195.7583,195.7966,17824.0
2024-08-08 15:35:00,204.59,204.78,204.59,204.76,12390.0,195.7487,195.9305,195.7487,195.9114,12390.0
2024-08-08 15:40:00,204.8,205.14,204.79,205.11,7119.0,195.9497,196.275,195.9401,196.2463,7119.0
2024-08-08 15:45:00,205.09,205.26,205.05,205.09,20236.0,196.2271,196.3898,196.1889,196.2271,20236.0
2024-08-08 15:50:00,205.15,205.36,204.99,205.28,30045.0,196.2845,196.4855,196.1314,196.4089,30045.0
2024-08-08 15:55:00,205.29,205.47,205.04,205.15,75459.0,196.4185,196.5907,196.1793,196.2845,75459.0
2024-08-09 09:30:00,205.25,205.25,204.19,204.19,17896.0,196.3802,196.3802,195.366,195.366,17896.0
2024-08-09 09:35:00,204.68,205.03,204.67,204.92,1641.0,195.8348,196.1697,195.8253,196.0645,1641.0
2024-08-09 09:40:00,204.74,204.87,204.19,204.22,5440.0,195.8922,196.0166,195.366,195.3947,5440.0
2024-08-09 09:45:00,204.22,204.3,203.89,203.96,3714.0,195.3947,195.4713,195.079,195.146,3714.0
2024-08-09 09:50:00,203.87,204.14,203.77,204.14,4626.0,195.0598,195.3182,194.9642,195.3182,4626.0
2024-08-09 09:55:00,204.06,204.61,204.06,204.42,4572.0,195.2416,195.7679,195.2416,195.5861,4572.0
2024-08-09 10:00:00,204.61,205.51,204.61,205.39,6737.0,195.7679,196.629,195.7679,196.5142,6737.0
2024-08-09 10:05:00,205.44,205.48,205.24,205.38,4655.0,196.562,196.6003,196.3706,196.5046,4655.0
2024-08-09 10:10:00,205.45,205.53,205.08,205.19,4380.0,196.5716,196.6481,196.2176,196.3228,4380.0
2024-08-09 10:15:00,205.19,205.19,204.83,204.96,2896.0,196.3228,196.3228,195.9784,196.1027,2896.0
2024-08-09 10:20:00,204.98,205.29,204.92,205.2,6396.0,196.1219,196.4185,196.0645,196.3324,6396.0
2024-08-09 10:25:00,205.27,205.38,205.0,205.25,5275.0,196.3993,196.5046,196.141,196.3802,5275.0
2024-08-09 10:30:00,205.26,205.44,204.94,205.08,8713.0,196.3898,196.562,196.0836,196.2176,8713.0
2024-08-09 10:35:00,205.07,205.09,204.91,205.09,3371.0,196.208,196.2271,196.0549,196.2271,3371.0
2024-08-09 10:40:00,205.03,205.2,204.96,205.1,3829.0,196.1697,196.3324,196.1027,196.2367,3829.0
2024-08-09 10:45:00,205.11,205.21,205.0,205.05,5096.0,196.2463,196.3419,196.141,196.1889,5096.0
2024-08-09 10:50:00,205.05,205.37,205.05,205.19,4328.0,196.1889,196.495,196.1889,196.3228,4328.0
2024-08-09 10:55:00,205.28,205.9,205.21,205.9,3031.0,196.4089,197.0021,196.3419,197.0021,3031.0
2024-08-09 11:00:00,205.88,206.0,205.76,205.77,1767.0,196.983,197.0978,196.8682,196.8777,1767.0
2024-08-09 11:05:00,205.83,206.03,205.67,206.03,2769.0,196.9351,197.1265,196.7821,197.1265,2769.0
2024-08-09 11:10:00,206.03,206.05,205.54,205.54,6279.0,197.1265,197.1456,196.6577,196.6577,6279.0
2024-08-09 11:15:00,205.62,205.69,205.42,205.47,1373.0,196.7342,196.8012,196.5429,196.5907,1373.0
2024-08-09 11:20:00,205.43,205.74,205.43,205.68,2058.0,196.5524,196.849,196.5524,196.7916,2058.0
2024-08-09 11:25:00,205.74,205.82,205.62,205.72,4764.0,196.849,196.9256,196.7342,196.8299,4764.0
2024-08-09 11:30:00,205.64,205.95,205.57,205.9,3376.0,196.7534,197.05,196.6864,197.0021,3376.0
2024-08-09 11:35:00,205.89,205.94,205.84,205.88,2998.0,196.9926,197.0404,196.9447,196.983,2998.0
2024-08-09 11:40:00,205.95,205.97,205.74,205.92,4242.0,197.05,197.0691,196.849,197.0213,4242.0
2024-08-09 11:45:00,205.93,206.18,205.93,206.18,1784.0,197.0308,197.27,197.0308,197.27,1784.0
2024-08-09 11:50:00,206.11,206.11,206.03,206.05,3912.0,197.203,197.203,197.1265,197.1456,3912.0
2024-08-09 11:55:00,206.14,206.14,205.87,205.91,3322.0,197.2317,197.2317,196.9734,197.0117,3322.0
2024-08-09 12:00:00,206.02,206.13,205.99,206.07,2231.0,197.1169,197.2222,197.0882,197.1648,2231.0
2024-08-09 12:05:00,206.08,206.2,206.08,206.18,1400.0,197.1743,197.2892,197.1743,197.27,1400.0
2024-08-09 12:10:00,206.14,206.22,206.1,206.19,2481.0,197.2317,197.3083,197.1935,197.2796,2481.0
2024-08-09 12:15:00,206.18,206.18,205.88,205.9,2043.0,197.27,197.27,196.983,197.0021,2043.0
2024-08-09 12:20:00,205.86,205.87,205.72,205.83,2588.0,196.9638,196.9734,196.8299,196.9351,2588.0
2024-08-09 12:25:00,205.8,205.91,205.73,205.73,3968.0,196.9064,197.0117,196.8395,196.8395,3968.0
2024-08-09 12:30:00,205.76,205.85,205.69,205.69,1000.0,196.8682,196.9543,196.8012,196.8012,1000.0
2024-08-09 12:35:00,205.75,205.91,205.75,205.91,2531.0,196.8586,197.0117,196.8586,197.0117,2531.0
2024-08-09 12:40:00,205.97,206.16,205.96,206.11,2413.0,197.0691,197.2509,197.0595,197.203,2413.0
2024-08-09 12:45:00,206.11,206.14,205.96,205.96,1502.0,197.203,197.2317,197.0595,197.0595,1502.0
2024-08-09 12:50:00,206.01,206.1,205.93,206.07,5766.0,197.1074,197.1935,197.0308,197.1648,5766.0
2024-08-09 12:55:00,206.13,206.29,206.13,206.28,3180.0,197.2222,197.3753,197.2222,197.3657,3180.0
2024-08-09 13:00:00,206.31,206.37,206.25,206.31,3161.0,197.3944,197.4518,197.337,197.3944,3161.0
2024-08-09 13:05:00,206.3,206.32,206.08,206.08,2992.0,197.3848,197.404,197.1743,197.1743,2992.0
2024-08-09 13:10:00,206.11,206.33,206.11,206.31,1200.0,197.203,197.4135,197.203,197.3944,1200.0
2024-08-09 13:15:00,206.32,206.39,206.3,206.32,3841.0,197.404,197.4709,197.3848,197.404,3841.0
2024-08-09 13:20:00,206.31,206.35,206.21,206.3,2719.0,197.3944,197.4327,197.2987,197.3848,2719.0
2024-08-09 13:25:00,206.26,206.57,206.26,206.57,3560.0,197.3466,197.6432,197.3466,197.6432,3560.0
2024-08-09 13:30:00,206.57,206.76,206.46,206.76,5586.0,197.6432,197.825,197.5379,197.825,5586.0
2024-08-09 13:35:00,206.77,206.82,206.61,206.61,5691.0,197.8345,197.8824,197.6814,197.6814,5691.0
2024-08-09 13:40:00,206.55,206.56,206.45,206.56,1009.0,197.624,197.6336,197.5284,197.6336,1009.0
2024-08-09 13:45:00,206.57,206.61,206.5,206.56,1473.0,197.6432,197.6814,197.5762,197.6336,1473.0
2024-08-09 13:50:00,206.57,206.63,206.51,206.51,1308.0,197.6432,197.7006,197.5858,197.5858,1308.0
2024-08-09 13:55:00,206.46,206.55,206.41,206.46,2729.0,197.5379,197.624,197.4901,197.5379,2729.0
2024-08-09 14:00:00,206.47,206.51,206.26,206.27,3835.0,197.5475,197.5858,197.3466,197.3561,3835.0
2024-08-09 14:05:00,206.26,206.34,206.13,206.34,4665.0,197.3466,197.4231,197.2222,197.4231,4665.0
2024-08-09 14:10:00,206.39,206.46,206.26,206.46,5732.0,197.4709,197.5379,197.3466,197.5379,5732.0
2024-08-09 14:15:00,206.41,206.41,206.27,206.27,1283.0,197.4901,197.4901,197.3561,197.3561,1283.0
2024-08-09 14:20:00,206.32,206.32,205.77,205.77,5593.0,197.404,197.404,196.8777,196.8777,5593.0
2024-08-09 14:25:00,205.82,206.02,205.82,205.91,7657.0,196.9256,197.1169,196.9256,197.0117,7657.0
2024-08-09 14:30:00,205.89,206.0,205.86,205.91,893.0,196.9926,197.0978,196.9638,197.0117,893.0
2024-08-09 14:35:00,205.88,205.98,205.82,205.97,2065.0,196.983,197.0787,196.9256,197.0691,2065.0
2024-08-09 14:40:00,205.93,206.13,205.92,206.13,3096.0,197.0308,197.2222,197.0213,197.2222,3096.0
2024-08-09 14:45:00,206.14,206.27,206.04,206.14,5271.0,197.2317,197.3561,197.1361,197.2317,5271.0
2024-08-09 14:50:00,206.14,206.14,205.96,205.96,3084.0,197.2317,197.2317,197.0595,197.0595,3084.0
2024-08-09 14:55:00,206.02,206.13,205.86,205.94,3935.0,197.1169,197.2222,196.9638,197.0404,3935.0
2024-08-09 15:00:00,206.0,206.09,205.94,206.03,6656.0,197.0978,197.1839,197.0404,197.1265,6656.0
2024-08-09 15:05:00,206.03,206.22,206.03,206.09,4796.0,197.1265,197.3083,197.1265,197.1839,4796.0
2024-08-09 15:10:00,206.14,206.26,206.13,206.26,5279.0,197.2317,197.3466,197.2222,197.3466,5279.0
2024-08-09 15:15:00,206.25,206.55,206.25,206.55,3688.0,197.337,197.624,197.337,197.624,3688.0
2024-08-09 15:20:00,206.51,206.85,206.39,206.84,13251.0,197.5858,197.9111,197.4709,197.9015,13251.0
2024-08-09 15:25:00,206.75,207.19,206.75,206.96,12324.0,197.8154,198.2364,197.8154,198.0163,12324.0
2024-08-09 15:30:00,206.98,207.21,206.93,206.95,11492.0,198.0354,198.2555,197.9876,198.0067,11492.0
2024-08-09 15:35:00,206.93,206.93,206.46,206.49,20622.0,197.9876,197.9876,197.5379,197.5666,20622.0
2024-08-09 15:40:00,206.48,206.6,206.23,206.27,17981.0,197.5571,197.6719,197.3179,197.3561,17981.0
2024-08-09 15:45:00,206.24,206.37,206.1,206.21,20678.0,197.3274,197.4518,197.1935,197.2987,20678.0
2024-08-09 15:50:00,206.21,206.42,206.13,206.34,24977.0,197.2987,197.4996,197.2222,197.4231,24977.0
2024-08-09 15:55:00,206.38,206.81,206.38,206.7,54918.0,197.4614,197.8728,197.4614,197.7675,54918.0
2024-08-12 09:30:00,206.44,206.66,205.18,205.18,8389.0,197.5188,197.7293,196.3132,196.3132,8389.0
2024-08-12 09:35:00,205.71,205.71,205.44,205.44,381.0,196.8203,196.8203,196.562,196.562,381.0
2024-08-12 09:40:00,205.62,206.18,205.61,206.03,33668.0,196.7342,197.27,196.7247,197.1265,33668.0
2024-08-12 09:45:00,205.8,206.37,205.8,206.12,1766.0,196.9064,197.4518,196.9064,197.2126,1766.0
2024-08-12 09:50:00,205.86,206.03,205.74,205.97,1571.0,196.9638,197.1265,196.849,197.0691,1571.0
2024-08-12 09:55:00,206.02,206.62,206.0,206.6,2445.0,197.1169,197.691,197.0978,197.6719,2445.0
2024-08-12 10:00:00,206.61,206.8,206.28,206.28,2822.0,197.6814,197.8632,197.3657,197.3657,2822.0
2024-08-12 10:05:00,206.28,206.46,206.28,206.42,1858.0,197.3657,197.5379,197.3657,197.4996,1858.0
2024-08-12 10:10:00,206.36,206.65,206.34,206.51,8342.0,197.4422,197.7197,197.4231,197.5858,8342.0
2024-08-12 10:15:00,206.38,206.57,206.32,206.38,6500.0,197.4614,197.6432,197.404,197.4614,6500.0
2024-08-12 10:20:00,206.38,206.58,206.21,206.33,17669.0,197.4614,197.6527,197.2987,197.4135,17669.0
2024-08-12 10:25:00,206.34,206.42,206.23,206.33,4453.0,197.4231,197.4996,197.3179,197.4135,4453.0
2024-08-12 10:30:00,206.33,206.55,206.24,206.51,2749.0,197.4135,197.624,197.3274,197.5858,2749.0
2024-08-12 10:35:00,206.49,206.55,206.42,206.55,1700.0,197.5666,197.624,197.4996,197.624,1700.0
2024-08-12 10:40:00,206.6,206.69,206.5,206.67,3203.0,197.6719,197.758,197.5762,197.7388,3203.0
2024-08-12 10:45:00,206.61,206.87,206.55,206.85,3527.0,197.6814,197.9302,197.624,197.9111,3527.0
2024-08-12 10:50:00,206.89,207.14,206.88,207.14,800.0,197.9493,198.1885,197.9398,198.1885,800.0
2024-08-12 10:55:00,207.14,207.5,207.14,207.35,3463.0,198.1885,198.533,198.1885,198.3895,3463.0
2024-08-12 11:00:00,207.43,207.51,207.32,207.33,3042.0,198.466,198.5425,198.3608,198.3703,3042.0
2024-08-12 11:05:00,207.33,207.4,207.19,207.19,2248.0,198.3703,198.4373,198.2364,198.2364,2248.0
2024-08-12 11:10:00,207.19,207.19,207.02,207.05,1851.0,198.2364,198.2364,198.0737,198.1024,1851.0
2024-08-12 11:15:00,207.0,207.18,206.96,207.18,2628.0,198.0546,198.2268,198.0163,198.2268,2628.0
2024-08-12 11:20:00,207.35,207.35,207.13,207.17,9433.0,198.3895,198.3895,198.179,198.2172,9433.0
2024-08-12 11:25:00,207.2,207.21,207.01,207.16,6857.0,198.2459,198.2555,198.0642,198.2077,6857.0
2024-08-12 11:30:00,207.03,207.11,206.9,206.93,3822.0,198.0833,198.1598,197.9589,197.9876,3822.0
2024-08-12 11:35:00,206.98,207.05,206.87,207.03,5541.0,198.0354,198.1024,197.9302,198.0833,5541.0
2024-08-12 11:40:00,207.03,207.07,206.89,206.89,749.0,198.0833,198.1216,197.9493,197.9493,749.0
2024-08-12 11:45:00,206.8,206.88,206.8,206.82,508.0,197.8632,197.9398,197.8632,197.8824,508.0
2024-08-12 11:50:00,206.78,207.11,206.78,207.09,3599.0,197.8441,198.1598,197.8441,198.1407,3599.0
2024-08-12 11:55:00,207.09,207.16,207.03,207.16,1384.0,198.1407,198.2077,198.0833,198.2077,1384.0
2024-08-12 12:00:00,207.12,207.2,207.02,207.02,1767.0,198.1694,198.2459,198.0737,198.0737,1767.0
2024-08-12 12:05:00,207.1,207.1,206.91,206.91,1000.0,198.1503,198.1503,197.9685,197.9685,1000.0
2024-08-12 12:10:00,206.95,207.0,206.85,206.92,3086.0,198.0067,198.0546,197.9111,197.978,3086.0
2024-08-12 12:15:00,207.03,207.08,206.93,206.97,1603.0,198.0833,198.1311,197.9876,198.0259,1603.0
2024-08-12 12:20:00,206.95,207.08,206.94,206.94,1562.0,198.0067,198.1311,197.9972,197.9972,1562.0
2024-08-12 12:25:00,207.03,207.22,207.03,207.07,1242.0,198.0833,198.2651,198.0833,198.1216,1242.0
2024-08-12 12:30:00,207.05,207.07,206.93,206.95,2221.0,198.1024,198.1216,197.9876,198.0067,2221.0
2024-08-12 12:35:00,207.02,207.05,206.96,206.99,2501.0,198.0737,198.1024,198.0163,198.045,2501.0
2024-08-12 12:40:00,207.01,207.12,207.01,207.07,4593.0,198.0642,198.1694,198.0642,198.1216,4593.0
2024-08-12 12:45:00,207.09,207.15,207.07,207.14,2684.0,198.1407,198.1981,198.1216,198.1885,2684.0
2024-08-12 12:50:00,207.1,207.37,207.1,207.37,1927.0,198.1503,198.4086,198.1503,198.4086,1927.0
2024-08-12 12:55:00,207.37,207.37,207.01,207.06,11721.0,198.4086,198.4086,198.0642,198.112,11721.0
2024-08-12 13:00:00,207.06,207.16,207.0,207.13,6518.0,198.112,198.2077,198.0546,198.179,6518.0
2024-08-12 13:05:00,207.07,207.38,207.07,207.38,3951.0,198.1216,198.4182,198.1216,198.4182,3951.0
2024-08-12 13:10:00,207.43,207.59,207.36,207.59,1553.0,198.466,198.6191,198.399,198.6191,1553.0
2024-08-12 13:15:00,207.59,207.82,207.59,207.82,4041.0,198.6191,198.8391,198.6191,198.8391,4041.0
2024-08-12 13:20:00,207.77,208.08,207.76,207.78,12721.0,198.7913,199.0879,198.7817,198.8009,12721.0
2024-08-12 13:25:00,207.72,207.91,207.66,207.91,3777.0,198.7435,198.9253,198.6861,198.9253,3777.0
2024-08-12 13:30:00,207.91,207.92,207.71,207.71,1737.0,198.9253,198.9348,198.7339,198.7339,1737.0
2024-08-12 13:35:00,207.68,207.7,207.49,207.5,1253.0,198.7052,198.7243,198.5234,198.533,1253.0
2024-08-12 13:40:00,207.43,207.49,207.28,207.41,5690.0,198.466,198.5234,198.3225,198.4469,5690.0
2024-08-12 13:45:00,207.4,207.45,207.28,207.31,2831.0,198.4373,198.4851,198.3225,198.3512,2831.0
2024-08-12 13:50:00,207.28,207.38,207.05,207.13,22208.0,198.3225,198.4182,198.1024,198.179,22208.0
2024-08-12 13:55:00,207.05,207.12,206.85,206.85,4063.0,198.1024,198.1694,197.9111,197.9111,4063.0
2024-08-12 14:00:00,206.89,207.08,206.89,207.03,3005.0,197.9493,198.1311,197.9493,198.0833,3005.0
2024-08-12 14:05:00,206.91,206.91,206.64,206.81,2083.0,197.9685,197.9685,197.7101,197.8728,2083.0
2024-08-12 14:10:00,206.84,206.84,206.73,206.73,1446.0,197.9015,197.9015,197.7963,197.7963,1446.0
2024-08-12 14:15:00,206.78,206.94,206.78,206.94,2866.0,197.8441,197.9972,197.8441,197.9972,2866.0
2024-08-12 14:20:00,206.93,207.11,206.9,207.08,10080.0,197.9876,198.1598,197.9589,198.1311,10080.0
2024-08-12 14:25:00,207.12,207.23,207.08,207.1,3677.0,198.1694,198.2746,198.1311,198.1503,3677.0
2024-08-12 14:30:00,207.12,207.19,207.11,207.13,950.0,198.1694,198.2364,198.1598,198.179,950.0
2024-08-12 14:35:00,207.17,207.21,207.12,207.21,1203.0,198.2172,198.2555,198.1694,198.2555,1203.0
2024-08-12 14:40:00,207.12,207.17,207.11,207.12,420.0,198.1694,198.2172,198.1598,198.1694,420.0
2024-08-12 14:45:00,207.17,207.18,207.11,207.17,1237.0,198.2172,198.2268,198.1598,198.2172,1237.0
2024-08-12 14:50:00,207.14,207.28,207.13,207.23,5516.0,198.1885,198.3225,198.179,198.2746,5516.0
2024-08-12 14:55:00,207.26,207.3,207.01,207.01,4407.0,198.3033,198.3416,198.0642,198.0642,4407.0
2024-08-12 15:00:00,207.03,207.03,206.83,206.98,2935.0,198.0833,198.0833,197.8919,198.0354,2935.0
2024-08-12 15:05:00,207.01,207.14,206.98,207.14,2903.0,198.0642,198.1885,198.0354,198.1885,2903.0
2024-08-12 15:10:00,207.15,207.18,207.0,207.11,6296.0,198.1981,198.2268,198.0546,198.1598,6296.0
2024-08-12 15:15:00,207.05,207.3,207.05,207.3,2264.0,198.1024,198.3416,198.1024,198.3416,2264.0
2024-08-12 15:20:00,207.3,207.31,207.17,207.23,3629.0,198.3416,198.3512,198.2172,198.2746,3629.0
2024-08-12 15:25:00,207.27,207.39,207.21,207.22,5088.0,198.3129,198.4277,198.2555,198.2651,5088.0
2024-08-12 15:30:00,207.26,207.3,207.14,207.25,8622.0,198.3033,198.3416,198.1885,198.2938,8622.0
2024-08-12 15:35:00,207.24,207.24,207.1,207.11,4349.0,198.2842,198.2842,198.1503,198.1598,4349.0
2024-08-12 15:40:00,207.1,207.18,206.96,207.12,22451.0,198.1503,198.2268,198.0163,198.1694,22451.0
2024-08-12 15:45:00,207.11,207.11,206.76,206.81,17150.0,198.1598,198.1598,197.825,197.8728,17150.0
2024-08-12 15:50:00,206.76,206.81,206.41,206.46,26993.0,197.825,197.8728,197.4901,197.5379,26993.0
2024-08-12 15:55:00,206.44,206.65,206.25,206.59,75606.0,197.5188,197.7197,197.337,197.6623,75606.0
2024-08-13 09:30:00,206.53,207.46,206.24,207.44,11144.0,197.6049,198.4947,197.3274,198.4756,11144.0
2024-08-13 09:35:00,207.58,207.58,206.76,207.26,6741.0,198.6095,198.6095,197.825,198.3033,6741.0
2024-08-13 09:40:00,207.17,207.38,206.75,206.81,1608.0,198.2172,198.4182,197.8154,197.8728,1608.0
2024-08-13 09:45:00,206.81,207.25,206.68,207.03,6996.0,197.8728,198.2938,197.7484,198.0833,6996.0
2024-08-13 09:50:00,207.1,207.19,206.66,206.81,3340.0,198.1503,198.2364,197.7293,197.8728,3340.0
2024-08-13 09:55:00,206.76,206.9,206.57,206.83,3505.0,197.825,197.9589,197.6432,197.8919,3505.0
2024-08-13 10:00:00,206.81,206.81,206.16,206.27,3918.0,197.8728,197.8728,197.2509,197.3561,3918.0
2024-08-13 10:05:00,206.34,206.61,206.17,206.24,3571.0,197.4231,197.6814,197.2605,197.3274,3571.0
2024-08-13 10:10:00,206.1,206.22,205.86,206.08,5295.0,197.1935,197.3083,196.9638,197.1743,5295.0
2024-08-13 10:15:00,206.2,206.24,206.0,206.15,3951.0,197.2892,197.3274,197.0978,197.2413,3951.0
2024-08-13 10:20:00,206.07,206.26,206.07,206.16,1770.0,197.1648,197.3466,197.1648,197.2509,1770.0
2024-08-13 10:25:00,206.2,206.2,205.82,205.83,1829.0,197.2892,197.2892,196.9256,196.9351,1829.0
2024-08-13 10:30:00,205.83,205.89,205.68,205.72,8754.0,196.9351,196.9926,196.7916,196.8299,8754.0
2024-08-13 10:35:00,205.79,205.98,205.66,205.98,13331.0,196.8969,197.0787,196.7725,197.0787,13331.0
2024-08-13 10:40:00,205.91,206.01,205.82,205.87,6885.0,197.0117,197.1074,196.9256,196.9734,6885.0
2024-08-13 10:45:00,205.87,205.89,205.65,205.67,4750.0,196.9734,196.9926,196.7629,196.7821,4750.0
2024-08-13 10:50:00,205.7,206.01,205.7,205.98,4966.0,196.8108,197.1074,196.8108,197.0787,4966.0
2024-08-13 10:55:00,205.91,206.19,205.8,206.03,10317.0,197.0117,197.2796,196.9064,197.1265,10317.0
2024-08-13 11:00:00,206.03,206.27,206.01,206.27,4219.0,197.1265,197.3561,197.1074,197.3561,4219.0
2024-08-13 11:05:00,206.27,206.37,206.17,206.37,2192.0,197.3561,197.4518,197.2605,197.4518,2192.0
2024-08-13 11:10:00,206.34,206.55,206.24,206.47,3500.0,197.4231,197.624,197.3274,197.5475,3500.0
2024-08-13 11:15:00,206.45,206.73,206.45,206.73,6422.0,197.5284,197.7963,197.5284,197.7963,6422.0
2024-08-13 11:20:00,206.76,206.93,206.76,206.87,1927.0,197.825,197.9876,197.825,197.9302,1927.0
2024-08-13 11:25:00,206.81,207.0,206.75,206.81,3658.0,197.8728,198.0546,197.8154,197.8728,3658.0
2024-08-13 11:30:00,206.71,206.98,206.71,206.98,3481.0,197.7771,198.0354,197.7771,198.0354,3481.0
2024-08-13 11:35:00,206.9,206.97,206.84,206.9,2828.0,197.9589,198.0259,197.9015,197.9589,2828.0
2024-08-13 11:40:00,206.83,206.96,206.71,206.77,5647.0,197.8919,198.0163,197.7771,197.8345,5647.0
2024-08-13 11:45:00,206.72,206.78,206.68,206.71,3570.0,197.7867,197.8441,197.7484,197.7771,3570.0
2024-08-13 11:50:00,206.73,206.79,206.65,206.71,2868.0,197.7963,197.8537,197.7197,197.7771,2868.0
2024-08-13 11:55:00,206.64,206.78,206.62,206.62,1154.0,197.7101,197.8441,197.691,197.691,1154.0
2024-08-13 12:00:00,206.62,206.72,206.57,206.66,5186.0,197.691,197.7867,197.6432,197.7293,5186.0
2024-08-13 12:05:00,206.68,206.78,206.58,206.59,2865.0,197.7484,197.8441,197.6527,197.6623,2865.0
2024-08-13 12:10:00,206.7,206.7,206.54,206.59,1931.0,197.7675,197.7675,197.6145,197.6623,1931.0
2024-08-13 12:15:00,206.62,206.97,206.56,206.94,2552.0,197.691,198.0259,197.6336,197.9972,2552.0
2024-08-13 12:20:00,206.94,206.94,206.77,206.82,1938.0,197.9972,197.9972,197.8345,197.8824,1938.0
2024-08-13 12:25:00,206.84,206.91,206.83,206.86,2039.0,197.9015,197.9685,197.8919,197.9206,2039.0
2024-08-13 12:30:00,206.8,206.81,206.66,206.66,2471.0,197.8632,197.8728,197.7293,197.7293,2471.0
2024-08-13 12:35:00,206.68,206.96,206.68,206.91,1999.0,197.7484,198.0163,197.7484,197.9685,1999.0
2024-08-13 12:40:00,206.94,207.01,206.93,206.97,1300.0,197.9972,198.0642,197.9876,198.0259,1300.0
2024-08-13 12:45:00,206.97,207.13,206.88,206.92,5160.0,198.0259,198.179,197.9398,197.978,5160.0
2024-08-13 12:50:00,206.92,207.03,206.92,206.94,505.0,197.978,198.0833,197.978,197.9972,505.0
2024-08-13 12:55:00,206.98,207.04,206.81,206.82,1317.0,198.0354,198.0929,197.8728,197.8824,1317.0
2024-08-13 13:00:00,206.79,206.81,206.65,206.78,950.0,197.8537,197.8728,197.7197,197.8441,950.0
2024-08-13 13:05:00,206.78,206.86,206.74,206.86,2305.0,197.8441,197.9206,197.8058,197.9206,2305.0
2024-08-13 13:10:00,206.78,206.85,206.71,206.8,1961.0,197.8441,197.9111,197.7771,197.8632,1961.0
2024-08-13 13:15:00,206.68,206.86,206.62,206.86,1900.0,197.7484,197.9206,197.691,197.9206,1900.0
2024-08-13 13:20:00,206.97,207.47,206.97,207.47,12214.0,198.0259,198.5043,198.0259,198.5043,12214.0
2024-08-13 13:25:00,207.39,207.68,207.39,207.58,3457.0,198.4277,198.7052,198.4277,198.6095,3457.0
2024-08-13 13:30:00,207.51,207.61,207.32,207.34,2247.0,198.5425,198.6382,198.3608,198.3799,2247.0
2024-08-13 13:35:00,207.36,207.74,207.27,207.74,39721.0,198.399,198.7626,198.3129,198.7626,39721.0
2024-08-13 13:40:00,207.74,207.9,207.47,207.55,4415.0,198.7626,198.9157,198.5043,198.5808,4415.0
2024-08-13 13:45:00,207.47,207.62,207.37,207.38,2534.0,198.5043,198.6478,198.4086,198.4182,2534.0
2024-08-13 13:50:00,207.39,207.73,207.39,207.64,2617.0,198.4277,198.753,198.4277,198.6669,2617.0
2024-08-13 13:55:00,207.64,207.67,207.51,207.55,1506.0,198.6669,198.6956,198.5425,198.5808,1506.0
2024-08-13 14:00:00,207.56,207.62,207.49,207.62,2009.0,198.5904,198.6478,198.5234,198.6478,2009.0
2024-08-13 14:05:00,207.53,207.63,207.36,207.36,3277.0,198.5617,198.6574,198.399,198.399,3277.0
2024-08-13 14:10:00,207.4,207.41,207.28,207.39,8000.0,198.4373,198.4469,198.3225,198.4277,8000.0
2024-08-13 14:15:00,207.39,207.41,207.15,207.15,2329.0,198.4277,198.4469,198.1981,198.1981,2329.0
2024-08-13 14:20:00,207.18,207.22,207.06,207.12,1350.0,198.2268,198.2651,198.112,198.1694,1350.0
2024-08-13 14:25:00,207.12,207.17,207.08,207.08,1509.0,198.1694,198.2172,198.1311,198.1311,1509.0
2024-08-13 14:30:00,207.06,207.1,206.95,207.1,2280.0,198.112,198.1503,198.0067,198.1503,2280.0
2024-08-13 14:35:00,207.09,207.18,207.02,207.1,3413.0,198.1407,198.2268,198.0737,198.1503,3413.0
2024-08-13 14:40:00,207.1,207.19,206.98,206.98,4637.0,198.1503,198.2364,198.0354,198.0354,4637.0
2024-08-13 14:45:00,206.97,207.01,206.91,206.91,885.0,198.0259,198.0642,197.9685,197.9685,885.0
2024-08-13 14:50:00,206.91,206.94,206.56,206.62,2993.0,197.9685,197.9972,197.6336,197.691,2993.0
2024-08-13 14:55:00,206.58,206.71,206.55,206.61,3980.0,197.6527,197.7771,197.624,197.6814,3980.0
2024-08-13 15:00:00,206.61,206.97,206.61,206.81,6767.0,197.6814,198.0259,197.6814,197.8728,6767.0
2024-08-13 15:05:00,206.88,206.94,206.81,206.84,3572.0,197.9398,197.9972,197.8728,197.9015,3572.0
2024-08-13 15:10:00,206.84,206.97,206.84,206.96,2900.0,197.9015,198.0259,197.9015,198.0163,2900.0
2024-08-13 15:15:00,206.98,207.05,206.93,207.04,2910.0,198.0354,198.1024,197.9876,198.0929,2910.0
2024-08-13 15:20:00,207.03,207.03,206.92,206.98,5014.0,198.0833,198.0833,197.978,198.0354,5014.0
2024-08-13 15:25:00,206.98,207.2,206.98,207.15,6405.0,198.0354,198.2459,198.0354,198.1981,6405.0
2024-08-13 15:30:00,207.19,207.2,206.95,206.96,3175.0,198.2364,198.2459,198.0067,198.0163,3175.0
2024-08-13 15:35:00,207.03,207.31,207.03,207.23,5302.0,198.0833,198.3512,198.0833,198.2746,5302.0
2024-08-13 15:40:00,207.19,207.27,207.06,207.07,3300.0,198.2364,198.3129,198.112,198.1216,3300.0
2024-08-13 15:45:00,207.09,207.32,207.0,207.32,13265.0,198.1407,198.3608,198.0546,198.3608,13265.0
2024-08-13 15:50:00,207.34,207.51,207.09,207.28,21710.0,198.3799,198.5425,198.1407,198.3225,21710.0
2024-08-13 15:55:00,207.29,207.69,207.29,207.59,66987.0,198.3321,198.7148,198.3321,198.6191,66987.0
2024-08-14 09:30:00,207.78,207.78,206.5,206.87,15151.0,198.8009,198.8009,197.5762,197.9302,15151.0
2024-08-14 09:35:00,206.94,207.02,206.72,206.77,1694.0,197.9972,198.0737,197.7867,197.8345,1694.0
2024-08-14 09:40:00,207.18,207.18,206.9,206.93,1200.0,198.2268,198.2268,197.9589,197.9876,1200.0
2024-08-14 09:45:00,207.12,208.21,206.75,208.17,9701.0,198.1694,199.2123,197.8154,199.174,9701.0
2024-08-14 09:50:00,207.95,208.29,207.95,208.06,21832.0,198.9635,199.2888,198.9635,199.0688,21832.0
2024-08-14 09:55:00,208.05,208.29,207.97,208.29,9854.0,199.0592,199.2888,198.9827,199.2888,9854.0
2024-08-14 10:00:00,208.14,208.14,207.36,207.44,4818.0,199.1453,199.1453,198.399,198.4756,4818.0
2024-08-14 10:05:00,207.3,207.8,207.28,207.72,2719.0,198.3416,198.82,198.3225,198.7435,2719.0
2024-08-14 10:10:00,207.7,208.19,207.7,207.98,8090.0,198.7243,199.1932,198.7243,198.9922,8090.0
2024-08-14 10:15:00,207.83,207.98,207.44,207.45,6481.0,198.8487,198.9922,198.4756,198.4851,6481.0
2024-08-14 10:20:00,207.4,207.4,207.08,207.08,1294.0,198.4373,198.4373,198.1311,198.1311,1294.0
2024-08-14 10:25:00,207.28,207.5,207.0,207.0,3595.0,198.3225,198.533,198.0546,198.0546,3595.0
2024-08-14 10:30:00,206.93,207.17,206.74,206.81,4995.0,197.9876,198.2172,197.8058,197.8728,4995.0
2024-08-14 10:35:00,206.81,207.15,206.78,207.0,5902.0,197.8728,198.1981,197.8441,198.0546,5902.0
2024-08-14 10:40:00,206.85,207.0,206.78,206.99,3079.0,197.9111,198.0546,197.8441,198.045,3079.0
2024-08-14 10:45:00,207.0,207.0,206.82,206.89,3973.0,198.0546,198.0546,197.8824,197.9493,3973.0
2024-08-14 10:50:00,206.89,206.93,206.71,206.86,31800.0,197.9493,197.9876,197.7771,197.9206,31800.0
2024-08-14 10:55:00,206.86,206.98,206.85,206.96,4201.0,197.9206,198.0354,197.9111,198.0163,4201.0
2024-08-14 11:00:00,206.95,207.19,206.83,207.19,4648.0,198.0067,198.2364,197.8919,198.2364,4648.0
2024-08-14 11:05:00,207.16,207.43,207.06,207.29,5146.0,198.2077,198.466,198.112,198.3321,5146.0
2024-08-14 11:10:00,207.31,207.46,207.27,207.4,700.0,198.3512,198.4947,198.3129,198.4373,700.0
2024-08-14 11:15:00,207.41,207.7,207.3,207.7,3605.0,198.4469,198.7243,198.3416,198.7243,3605.0
2024-08-14 11:20:00,207.71,207.77,207.59,207.7,438.0,198.7339,198.7913,198.6191,198.7243,438.0
2024-08-14 11:25:00,207.65,207.75,207.6,207.65,3348.0,198.6765,198.7722,198.6287,198.6765,3348.0
2024-08-14 11:30:00,207.69,208.18,207.68,208.18,3868.0,198.7148,199.1836,198.7052,199.1836,3868.0
2024-08-14 11:35:00,208.09,208.17,208.04,208.11,2614.0,199.0975,199.174,199.0496,199.1166,2614.0
2024-08-14 11:40:00,208.11,208.16,207.8,207.8,4950.0,199.1166,199.1645,198.82,198.82,4950.0
2024-08-14 11:45:00,207.73,207.82,207.61,207.61,1431.0,198.753,198.8391,198.6382,198.6382,1431.0
2024-08-14 11:50:00,207.67,207.75,207.63,207.63,6923.0,198.6956,198.7722,198.6574,198.6574,6923.0
2024-08-14 11:55:00,207.66,207.76,207.65,207.7,1947.0,198.6861,198.7817,198.6765,198.7243,1947.0
2024-08-14 12:00:00,207.7,207.86,207.65,207.83,10602.0,198.7243,198.8774,198.6765,198.8487,10602.0
2024-08-14 12:05:00,207.75,207.93,207.58,207.64,20869.0,198.7722,198.9444,198.6095,198.6669,20869.0
2024-08-14 12:10:00,207.65,207.7,207.36,207.36,3700.0,198.6765,198.7243,198.399,198.399,3700.0
2024-08-14 12:15:00,207.3,207.33,207.16,207.24,5057.0,198.3416,198.3703,198.2077,198.2842,5057.0
2024-08-14 12:20:00,207.3,207.33,207.06,207.07,5050.0,198.3416,198.3703,198.112,198.1216,5050.0
2024-08-14 12:25:00,207.21,207.34,207.03,207.15,5425.0,198.2555,198.3799,198.0833,198.1981,5425.0
2024-08-14 12:30:00,207.1,207.4,207.1,207.36,8098.0,198.1503,198.4373,198.1503,198.399,8098.0
2024-08-14 12:35:00,207.38,207.62,207.37,207.56,4114.0,198.4182,198.6478,198.4086,198.5904,4114.0
2024-08-14 12:40:00,207.52,207.52,207.42,207.45,1319.0,198.5521,198.5521,198.4564,198.4851,1319.0
2024-08-14 12:45:00,207.4,207.49,207.36,207.44,1833.0,198.4373,198.5234,198.399,198.4756,1833.0
2024-08-14 12:50:00,207.41,207.62,207.41,207.61,4900.0,198.4469,198.6478,198.4469,198.6382,4900.0
2024-08-14 12:55:00,207.56,207.77,207.55,207.68,2623.0,198.5904,198.7913,198.5808,198.7052,2623.0
2024-08-14 13:00:00,207.64,207.71,207.62,207.64,2120.0,198.6669,198.7339,198.6478,198.6669,2120.0
2024-08-14 13:05:00,207.65,207.72,207.58,207.58,3746.0,198.6765,198.7435,198.6095,198.6095,3746.0
2024-08-14 13:10:00,207.67,207.68,207.45,207.45,1519.0,198.6956,198.7052,198.4851,198.4851,1519.0
2024-08-14 13:15:00,207.56,207.59,207.51,207.54,1386.0,198.5904,198.6191,198.5425,198.5712,1386.0
2024-08-14 13:20:00,207.53,207.66,207.53,207.63,2325.0,198.5617,198.6861,198.5617,198.6574,2325.0
2024-08-14 13:25:00,207.66,207.66,207.59,207.63,2785.0,198.6861,198.6861,198.6191,198.6574,2785.0
2024-08-14 13:30:00,207.59,207.72,207.58,207.59,6136.0,198.6191,198.7435,198.6095,198.6191,6136.0
2024-08-14 13:35:00,207.63,207.76,207.62,207.62,5251.0,198.6574,198.7817,198.6478,198.6478,5251.0
2024-08-14 13:40:00,207.69,207.71,207.64,207.71,3265.0,198.7148,198.7339,198.6669,198.7339,3265.0
2024-08-14 13:45:00,207.62,207.64,207.52,207.54,2300.0,198.6478,198.6669,198.5521,198.5712,2300.0
2024-08-14 13:50:00,207.52,207.54,207.48,207.48,2169.0,198.5521,198.5712,198.5138,198.5138,2169.0
2024-08-14 13:55:00,207.48,207.62,207.42,207.6,5610.0,198.5138,198.6478,198.4564,198.6287,5610.0
2024-08-14 14:00:00,207.57,207.6,207.51,207.59,2638.0,198.6,198.6287,198.5425,198.6191,2638.0
2024-08-14 14:05:00,207.64,207.7,207.61,207.67,2345.0,198.6669,198.7243,198.6382,198.6956,2345.0
2024-08-14 14:10:00,207.67,207.67,207.46,207.51,1896.0,198.6956,198.6956,198.4947,198.5425,1896.0
2024-08-14 14:15:00,207.46,207.49,207.43,207.46,1729.0,198.4947,198.5234,198.466,198.4947,1729.0
2024-08-14 14:20:00,207.43,207.43,207.38,207.42,713.0,198.466,198.466,198.4182,198.4564,713.0
2024-08-14 14:25:00,207.41,207.42,207.16,207.26,10482.0,198.4469,198.4564,198.2077,198.3033,10482.0
2024-08-14 14:30:00,207.27,207.44,207.27,207.42,6697.0,198.3129,198.4756,198.3129,198.4564,6697.0
2024-08-14 14:35:00,207.42,207.52,207.4,207.44,4022.0,198.4564,198.5521,198.4373,198.4756,4022.0
2024-08-14 14:40:00,207.45,207.52,207.44,207.51,1972.0,198.4851,198.5521,198.4756,198.5425,1972.0
2024-08-14 14:45:00,207.51,207.52,207.46,207.5,2256.0,198.5425,198.5521,198.4947,198.533,2256.0
2024-08-14 14:50:00,207.52,207.71,207.5,207.65,3033.0,198.5521,198.7339,198.533,198.6765,3033.0
2024-08-14 14:55:00,207.66,207.7,207.64,207.66,3233.0,198.6861,198.7243,198.6669,198.6861,3233.0
2024-08-14 15:00:00,207.68,207.68,207.61,207.68,8499.0,198.7052,198.7052,198.6382,198.7052,8499.0
2024-08-14 15:05:00,207.68,207.71,207.66,207.7,5288.0,198.7052,198.7339,198.6861,198.7243,5288.0
2024-08-14 15:10:00,207.67,207.68,207.57,207.62,2916.0,198.6956,198.7052,198.6,198.6478,2916.0
2024-08-14 15:15:00,207.67,207.7,207.56,207.56,3491.0,198.6956,198.7243,198.5904,198.5904,3491.0
2024-08-14 15:20:00,207.57,207.57,207.45,207.49,4921.0,198.6,198.6,198.4851,198.5234,4921.0
2024-08-14 15:25:00,207.49,207.49,207.27,207.28,4832.0,198.5234,198.5234,198.3129,198.3225,4832.0
2024-08-14 15:30:00,207.27,207.32,207.16,207.28,10506.0,198.3129,198.3608,198.2077,198.3225,10506.0
2024-08-14 15:35:00,207.26,207.5,207.19,207.5,8973.0,198.3033,198.533,198.2364,198.533,8973.0
2024-08-14 15:40:00,207.51,207.87,207.51,207.84,13468.0,198.5425,198.887,198.5425,198.8583,13468.0
2024-08-14 15:45:00,207.85,208.1,207.78,208.1,16229.0,198.8679,199.107,198.8009,199.107,16229.0
2024-08-14 15:50:00,208.1,208.16,207.56,207.66,25960.0,199.107,199.1645,198.5904,198.6861,25960.0
2024-08-14 15:55:00,207.62,207.95,207.62,207.85,63116.0,198.6478,198.9635,198.6478,198.8679,63116.0
2024-08-15 09:30:00,207.78,208.26,207.41,207.83,17761.0,198.8009,199.2601,198.4469,198.8487,17761.0
2024-08-15 09:35:00,207.65,207.65,206.89,206.89,4909.0,198.6765,198.6765,197.9493,197.9493,4909.0
2024-08-15 09:40:00,206.9,207.0,206.5,206.95,19046.0,197.9589,198.0546,197.5762,198.0067,19046.0
2024-08-15 09:45:00,206.64,206.74,206.32,206.32,12142.0,197.7101,197.8058,197.404,197.404,12142.0
2024-08-15 09:50:00,206.39,206.49,205.99,206.35,24627.0,197.4709,197.5666,197.0882,197.4327,24627.0
2024-08-15 09:55:00,206.49,206.6,206.1,206.1,16180.0,197.5666,197.6719,197.1935,197.1935,16180.0
2024-08-15 10:00:00,206.13,206.44,205.95,206.21,11072.0,197.2222,197.5188,197.05,197.2987,11072.0
2024-08-15 10:05:00,206.12,206.21,205.55,205.55,5954.0,197.2126,197.2987,196.6672,196.6672,5954.0
2024-08-15 10:10:00,205.62,205.62,205.27,205.5,23265.0,196.7342,196.7342,196.3993,196.6194,23265.0
2024-08-15 10:15:00,205.5,205.92,205.33,205.58,11312.0,196.6194,197.0213,196.4568,196.6959,11312.0
2024-08-15 10:20:00,205.61,205.62,205.3,205.31,6554.0,196.7247,196.7342,196.428,196.4376,6554.0
2024-08-15 10:25:00,205.3,205.6,205.24,205.51,14691.0,196.428,196.7151,196.3706,196.629,14691.0
2024-08-15 10:30:00,205.62,205.72,205.45,205.71,5560.0,196.7342,196.8299,196.5716,196.8203,5560.0
2024-08-15 10:35:00,205.66,205.8,205.56,205.78,20409.0,196.7725,196.9064,196.6768,196.8873,20409.0
2024-08-15 10:40:00,205.77,205.77,205.37,205.4,5717.0,196.8777,196.8777,196.495,196.5237,5717.0
2024-08-15 10:45:00,205.39,205.51,205.35,205.35,6125.0,196.5142,196.629,196.4759,196.4759,6125.0
2024-08-15 10:50:00,205.34,205.43,205.26,205.33,8964.0,196.4663,196.5524,196.3898,196.4568,8964.0
2024-08-15 10:55:00,205.36,205.48,205.26,205.3,14601.0,196.4855,196.6003,196.3898,196.428,14601.0
2024-08-15 11:00:00,205.3,205.49,205.29,205.43,8386.0,196.428,196.6098,196.4185,196.5524,8386.0
2024-08-15 11:05:00,205.48,205.48,205.16,205.21,7434.0,196.6003,196.6003,196.2941,196.3419,7434.0
2024-08-15 11:10:00,205.12,205.19,204.91,204.92,7012.0,196.2558,196.3228,196.0549,196.0645,7012.0
2024-08-15 11:15:00,204.97,205.2,204.96,205.04,8930.0,196.1123,196.3324,196.1027,196.1793,8930.0
2024-08-15 11:20:00,205.08,205.23,205.03,205.17,5700.0,196.2176,196.3611,196.1697,196.3037,5700.0
2024-08-15 11:25:00,205.19,205.32,205.12,205.16,4275.0,196.3228,196.4472,196.2558,196.2941,4275.0
2024-08-15 11:30:00,205.16,205.29,205.13,205.21,2299.0,196.2941,196.4185,196.2654,196.3419,2299.0
2024-08-15 11:35:00,205.18,205.34,205.04,205.34,12202.0,196.3132,196.4663,196.1793,196.4663,12202.0
2024-08-15 11:40:00,205.27,205.29,205.21,205.21,3520.0,196.3993,196.4185,196.3419,196.3419,3520.0
2024-08-15 11:45:00,205.22,205.28,205.16,205.17,3907.0,196.3515,196.4089,196.2941,196.3037,3907.0
2024-08-15 11:50:00,205.21,205.25,205.11,205.23,11313.0,196.3419,196.3802,196.2463,196.3611,11313.0
2024-08-15 11:55:00,205.23,205.31,205.2,205.3,9400.0,196.3611,196.4376,196.3324,196.428,9400.0
2024-08-15 12:00:00,205.28,205.32,205.24,205.32,2772.0,196.4089,196.4472,196.3706,196.4472,2772.0
2024-08-15 12:05:00,205.28,205.39,205.28,205.35,3559.0,196.4089,196.5142,196.4089,196.4759,3559.0
2024-08-15 12:10:00,205.28,205.35,205.18,205.18,3616.0,196.4089,196.4759,196.3132,196.3132,3616.0
2024-08-15 12:15:00,205.2,205.26,205.2,205.25,5547.0,196.3324,196.3898,196.3324,196.3802,5547.0
2024-08-15 12:20:00,205.23,205.23,204.98,204.98,5692.0,196.3611,196.3611,196.1219,196.1219,5692.0
2024-08-15 12:25:00,204.99,205.0,204.93,204.97,1907.0,196.1314,196.141,196.074,196.1123,1907.0
2024-08-15 12:30:00,204.95,205.01,204.92,204.94,4062.0,196.0932,196.1506,196.0645,196.0836,4062.0
2024-08-15 12:35:00,204.9,204.97,204.85,204.95,3774.0,196.0453,196.1123,195.9975,196.0932,3774.0
2024-08-15 12:40:00,204.92,204.95,204.86,204.92,4339.0,196.0645,196.0932,196.0071,196.0645,4339.0
2024-08-15 12:45:00,204.91,205.07,204.89,205.02,2923.0,196.0549,196.208,196.0358,196.1601,2923.0
2024-08-15 12:50:00,205.02,205.06,204.98,204.99,1738.0,196.1601,196.1984,196.1219,196.1314,1738.0
2024-08-15 12:55:00,205.02,205.02,204.9,204.92,4300.0,196.1601,196.1601,196.0453,196.0645,4300.0
2024-08-15 13:00:00,204.93,204.99,204.92,204.96,3416.0,196.074,196.1314,196.0645,196.1027,3416.0
2024-08-15 13:05:00,204.98,205.03,204.94,204.99,2010.0,196.1219,196.1697,196.0836,196.1314,2010.0
2024-08-15 13:10:00,205.03,205.22,205.03,205.22,2641.0,196.1697,196.3515,196.1697,196.3515,2641.0
2024-08-15 13:15:00,205.2,205.2,205.11,205.17,1903.0,196.3324,196.3324,196.2463,196.3037,1903.0
2024-08-15 13:20:00,205.23,205.33,205.23,205.27,1392.0,196.3611,196.4568,196.3611,196.3993,1392.0
2024-08-15 13:25:00,205.28,205.39,205.28,205.39,3266.0,196.4089,196.5142,196.4089,196.5142,3266.0
2024-08-15 13:30:00,205.39,205.48,205.35,205.42,2887.0,196.5142,196.6003,196.4759,196.5429,2887.0
2024-08-15 13:35:00,205.4,205.4,205.26,205.27,2886.0,196.5237,196.5237,196.3898,196.3993,2886.0
2024-08-15 13:40:00,205.32,205.32,205.23,205.24,2751.0,196.4472,196.4472,196.3611,196.3706,2751.0
2024-08-15 13:45:00,205.22,205.36,205.18,205.21,4888.0,196.3515,196.4855,196.3132,196.3419,4888.0
2024-08-15 13:50:00,205.25,205.25,205.16,205.24,4136.0,196.3802,196.3802,196.2941,196.3706,4136.0
2024-08-15 13:55:00,205.28,205.28,205.17,205.22,4625.0,196.4089,196.4089,196.3037,196.3515,4625.0
2024-08-15 14:00:00,205.25,205.35,205.16,205.3,3714.0,196.3802,196.4759,196.2941,196.428,3714.0
2024-08-15 14:05:00,205.36,205.48,205.36,205.45,2153.0,196.4855,196.6003,196.4855,196.5716,2153.0
2024-08-15 14:10:00,205.48,205.52,205.39,205.4,2219.0,196.6003,196.6385,196.5142,196.5237,2219.0
2024-08-15 14:15:00,205.37,205.37,205.09,205.15,7882.0,196.495,196.495,196.2271,196.2845,7882.0
2024-08-15 14:20:00,205.13,205.2,205.1,205.16,3280.0,196.2654,196.3324,196.2367,196.2941,3280.0
2024-08-15 14:25:00,205.17,205.2,205.04,205.06,9999.0,196.3037,196.3324,196.1793,196.1984,9999.0
2024-08-15 14:30:00,205.13,205.13,205.04,205.05,3125.0,196.2654,196.2654,196.1793,196.1889,3125.0
2024-08-15 14:35:00,205.08,205.19,205.06,205.19,3672.0,196.2176,196.3228,196.1984,196.3228,3672.0
2024-08-15 14:40:00,205.21,205.36,205.2,205.25,3878.0,196.3419,196.4855,196.3324,196.3802,3878.0
2024-08-15 14:45:00,205.3,205.32,205.21,205.21,6347.0,196.428,196.4472,196.3419,196.3419,6347.0
2024-08-15 14:50:00,205.2,205.3,205.13,205.25,5426.0,196.3324,196.428,196.2654,196.3802,5426.0
2024-08-15 14:55:00,205.3,205.44,205.25,205.37,4757.0,196.428,196.562,196.3802,196.495,4757.0
2024-08-15 15:00:00,205.4,205.48,205.31,205.48,2479.0,196.5237,196.6003,196.4376,196.6003,2479.0
2024-08-15 15:05:00,205.46,205.5,205.37,205.43,3305.0,196.5811,196.6194,196.495,196.5524,3305.0
2024-08-15 15:10:00,205.4,205.44,205.29,205.3,3608.0,196.5237,196.562,196.4185,196.428,3608.0
2024-08-15 15:15:00,205.29,205.36,205.29,205.29,5202.0,196.4185,196.4855,196.4185,196.4185,5202.0
2024-08-15 15:20:00,205.28,205.38,205.28,205.29,6477.0,196.4089,196.5046,196.4089,196.4185,6477.0
2024-08-15 15:25:00,205.27,205.27,205.19,205.24,2470.0,196.3993,196.3993,196.3228,196.3706,2470.0
2024-08-15 15:30:00,205.21,205.33,205.21,205.24,8127.0,196.3419,196.4568,196.3419,196.3706,8127.0
2024-08-15 15:35:00,205.24,205.25,205.13,205.14,3918.0,196.3706,196.3802,196.2654,196.275,3918.0
2024-08-15 15:40:00,205.16,205.27,205.14,205.24,8954.0,196.2941,196.3993,196.275,196.3706,8954.0
2024-08-15 15:45:00,205.26,205.48,205.23,205.42,10670.0,196.3898,196.6003,196.3611,196.5429,10670.0
2024-08-15 15:50:00,205.38,205.41,205.03,205.27,34852.0,196.5046,196.5333,196.1697,196.3993,34852.0
2024-08-15 15:55:00,205.26,205.29,204.96,205.26,60658.0,196.3898,196.4185,196.1027,196.3898,60658.0
2024-08-16 09:30:00,205.41,205.72,204.17,204.71,64619.0,196.5333,196.8299,195.3469,195.8635,64619.0
2024-08-16 09:35:00,204.39,204.65,204.16,204.38,5752.0,195.5574,195.8061,195.3373,195.5478,5752.0
2024-08-16 09:40:00,204.57,205.47,204.56,205.21,5213.0,195.7296,196.5907,195.72,196.3419,5213.0
2024-08-16 09:45:00,205.55,206.27,205.55,206.15,2844.0,196.6672,197.3561,196.6672,197.2413,2844.0
2024-08-16 09:50:00,206.24,206.66,206.24,206.49,2296.0,197.3274,197.7293,197.3274,197.5666,2296.0
2024-08-16 09:55:00,206.59,206.67,206.36,206.47,6046.0,197.6623,197.7388,197.4422,197.5475,6046.0
2024-08-16 10:00:00,206.47,206.97,206.47,206.72,5938.0,197.5475,198.0259,197.5475,197.7867,5938.0
2024-08-16 10:05:00,206.72,206.72,206.53,206.57,4461.0,197.7867,197.7867,197.6049,197.6432,4461.0
2024-08-16 10:10:00,206.62,206.62,206.33,206.33,6960.0,197.691,197.691,197.4135,197.4135,6960.0
2024-08-16 10:15:00,206.41,206.55,206.32,206.32,4428.0,197.4901,197.624,197.404,197.404,4428.0
2024-08-16 10:20:00,206.31,206.35,206.19,206.28,4588.0,197.3944,197.4327,197.2796,197.3657,4588.0
2024-08-16 10:25:00,206.29,206.41,206.07,206.07,4717.0,197.3753,197.4901,197.1648,197.1648,4717.0
2024-08-16 10:30:00,206.07,206.12,205.82,206.06,3145.0,197.1648,197.2126,196.9256,197.1552,3145.0
2024-08-16 10:35:00,206.17,206.22,206.02,206.04,3669.0,197.2605,197.3083,197.1169,197.1361,3669.0
2024-08-16 10:40:00,206.03,206.21,205.99,206.21,2436.0,197.1265,197.2987,197.0882,197.2987,2436.0
2024-08-16 10:45:00,206.21,206.75,206.2,206.75,9398.0,197.2987,197.8154,197.2892,197.8154,9398.0
2024-08-16 10:50:00,206.76,206.76,206.51,206.59,3669.0,197.825,197.825,197.5858,197.6623,3669.0
2024-08-16 10:55:00,206.66,206.71,206.59,206.67,2551.0,197.7293,197.7771,197.6623,197.7388,2551.0
2024-08-16 11:00:00,206.64,207.17,206.64,207.02,19178.0,197.7101,198.2172,197.7101,198.0737,19178.0
2024-08-16 11:05:00,207.05,207.31,207.05,207.17,2043.0,198.1024,198.3512,198.1024,198.2172,2043.0
2024-08-16 11:10:00,207.2,207.27,207.18,207.27,657.0,198.2459,198.3129,198.2268,198.3129,657.0
2024-08-16 11:15:00,207.2,207.42,207.2,207.42,2451.0,198.2459,198.4564,198.2459,198.4564,2451.0
2024-08-16 11:20:00,207.44,207.45,207.38,207.38,1685.0,198.4756,198.4851,198.4182,198.4182,1685.0
2024-08-16 11:25:00,207.43,207.45,207.31,207.42,10009.0,198.466,198.4851,198.3512,198.4564,10009.0
2024-08-16 11:30:00,207.35,207.37,207.31,207.36,1621.0,198.3895,198.4086,198.3512,198.399,1621.0
2024-08-16 11:35:00,207.26,207.26,207.09,207.1,4257.0,198.3033,198.3033,198.1407,198.1503,4257.0
2024-08-16 11:40:00,207.16,207.27,207.14,207.2,1807.0,198.2077,198.3129,198.1885,198.2459,1807.0
2024-08-16 11:45:00,207.22,207.31,207.21,207.28,1320.0,198.2651,198.3512,198.2555,198.3225,1320.0
2024-08-16 11:50:00,207.33,207.48,207.33,207.45,1777.0,198.3703,198.5138,198.3703,198.4851,1777.0
2024-08-16 11:55:00,207.4,207.45,207.3,207.31,1431.0,198.4373,198.4851,198.3416,198.3512,1431.0
2024-08-16 12:00:00,207.28,207.34,207.1,207.11,1556.0,198.3225,198.3799,198.1503,198.1598,1556.0
2024-08-16 12:05:00,207.17,207.27,207.12,207.27,2015.0,198.2172,198.3129,198.1694,198.3129,2015.0
2024-08-16 12:10:00,207.23,207.28,207.17,207.24,2149.0,198.2746,198.3225,198.2172,198.2842,2149.0
2024-08-16 12:15:00,207.22,207.41,207.17,207.41,3801.0,198.2651,198.4469,198.2172,198.4469,3801.0
2024-08-16 12:20:00,207.3,207.32,207.23,207.32,3443.0,198.3416,198.3608,198.2746,198.3608,3443.0
2024-08-16 12:25:00,207.4,207.42,207.31,207.34,1276.0,198.4373,198.4564,198.3512,198.3799,1276.0
2024-08-16 12:30:00,207.38,207.64,207.38,207.64,11924.0,198.4182,198.6669,198.4182,198.6669,11924.0
2024-08-16 12:35:00,207.58,207.72,207.56,207.7,11934.0,198.6095,198.7435,198.5904,198.7243,11934.0
2024-08-16 12:40:00,207.65,207.86,207.65,207.86,3329.0,198.6765,198.8774,198.6765,198.8774,3329.0
2024-08-16 12:45:00,207.86,207.96,207.83,207.91,2143.0,198.8774,198.9731,198.8487,198.9253,2143.0
2024-08-16 12:50:00,207.91,207.96,207.77,207.88,4951.0,198.9253,198.9731,198.7913,198.8966,4951.0
2024-08-16 12:55:00,207.8,208.0,207.76,207.95,2140.0,198.82,199.0114,198.7817,198.9635,2140.0
2024-08-16 13:00:00,208.0,208.08,207.94,208.01,2317.0,199.0114,199.0879,198.954,199.0209,2317.0
2024-08-16 13:05:00,208.06,208.06,207.92,207.99,12028.0,199.0688,199.0688,198.9348,199.0018,12028.0
2024-08-16 13:10:00,208.03,208.3,208.03,208.16,2070.0,199.0401,199.2984,199.0401,199.1645,2070.0
2024-08-16 13:15:00,208.23,208.44,208.19,208.42,2992.0,199.2314,199.4324,199.1932,199.4132,2992.0
2024-08-16 13:20:00,208.45,208.6,208.44,208.51,5872.0,199.4419,199.5854,199.4324,199.4993,5872.0
2024-08-16 13:25:00,208.51,208.51,208.17,208.27,4791.0,199.4993,199.4993,199.174,199.2697,4791.0
2024-08-16 13:30:00,208.29,208.47,208.29,208.42,2215.0,199.2888,199.4611,199.2888,199.4132,2215.0
2024-08-16 13:35:00,208.42,208.72,208.41,208.72,2620.0,199.4132,199.7003,199.4037,199.7003,2620.0
2024-08-16 13:40:00,208.68,208.8,208.59,208.65,3673.0,199.662,199.7768,199.5759,199.6333,3673.0
2024-08-16 13:45:00,208.67,208.7,208.53,208.63,4552.0,199.6524,199.6811,199.5185,199.6141,4552.0
2024-08-16 13:50:00,208.53,208.58,208.39,208.45,3718.0,199.5185,199.5663,199.3845,199.4419,3718.0
2024-08-16 13:55:00,208.52,208.79,208.52,208.74,4392.0,199.5089,199.7672,199.5089,199.7194,4392.0
2024-08-16 14:00:00,208.78,208.8,208.51,208.52,2721.0,199.7577,199.7768,199.4993,199.5089,2721.0
2024-08-16 14:05:00,208.52,208.57,208.33,208.33,1835.0,199.5089,199.5567,199.3271,199.3271,1835.0
2024-08-16 14:10:00,208.37,208.37,208.3,208.31,1310.0,199.3654,199.3654,199.2984,199.308,1310.0
2024-08-16 14:15:00,208.37,208.45,208.33,208.45,3891.0,199.3654,199.4419,199.3271,199.4419,3891.0
2024-08-16 14:20:00,208.45,208.45,208.29,208.29,1876.0,199.4419,199.4419,199.2888,199.2888,1876.0
2024-08-16 14:25:00,208.23,208.35,208.23,208.34,1585.0,199.2314,199.3462,199.2314,199.3367,1585.0
2024-08-16 14:30:00,208.28,208.32,208.04,208.06,2694.0,199.2793,199.3175,199.0496,199.0688,2694.0
2024-08-16 14:35:00,208.1,208.15,207.92,207.93,7521.0,199.107,199.1549,198.9348,198.9444,7521.0
2024-08-16 14:40:00,207.96,208.0,207.87,207.87,2249.0,198.9731,199.0114,198.887,198.887,2249.0
2024-08-16 14:45:00,207.9,208.13,207.83,208.05,4242.0,198.9157,199.1358,198.8487,199.0592,4242.0
2024-08-16 14:50:00,207.97,208.05,207.93,208.0,3411.0,198.9827,199.0592,198.9444,199.0114,3411.0
2024-08-16 14:55:00,207.94,207.98,207.75,207.98,3635.0,198.954,198.9922,198.7722,198.9922,3635.0
2024-08-16 15:00:00,207.86,207.91,207.77,207.77,2599.0,198.8774,198.9253,198.7913,198.7913,2599.0
2024-08-16 15:05:00,207.81,207.83,207.69,207.69,1619.0,198.8296,198.8487,198.7148,198.7148,1619.0
2024-08-16 15:10:00,207.72,207.74,207.55,207.58,3732.0,198.7435,198.7626,198.5808,198.6095,3732.0
2024-08-16 15:15:00,207.52,207.52,207.31,207.43,4311.0,198.5521,198.5521,198.3512,198.466,4311.0
2024-08-16 15:20:00,207.44,207.49,207.34,207.34,3494.0,198.4756,198.5234,198.3799,198.3799,3494.0
2024-08-16 15:25:00,207.38,207.57,207.33,207.57,7390.0,198.4182,198.6,198.3703,198.6,7390.0
2024-08-16 15:30:00,207.59,207.6,207.52,207.6,3427.0,198.6191,198.6287,198.5521,198.6287,3427.0
2024-08-16 15:35:00,207.64,207.76,207.6,207.63,7792.0,198.6669,198.7817,198.6287,198.6574,7792.0
2024-08-16 15:40:00,207.65,207.72,207.65,207.65,2287.0,198.6765,198.7435,198.6765,198.6765,2287.0
2024-08-16 15:45:00,207.68,207.72,207.56,207.64,8309.0,198.7052,198.7435,198.5904,198.6669,8309.0
2024-08-16 15:50:00,207.62,207.76,207.34,207.51,24802.0,198.6478,198.7817,198.3799,198.5425,24802.0
2024-08-16 15:55:00,207.51,207.93,207.49,207.91,50894.0,198.5425,198.9444,198.5234,198.9253,50894.0
2024-08-19 09:30:00,208.43,208.92,208.06,208.45,31629.0,199.4228,199.8916,199.0688,199.4419,31629.0
2024-08-19 09:35:00,208.45,208.6,208.35,208.43,3566.0,199.4419,199.5854,199.3462,199.4228,3566.0
2024-08-19 09:40:00,208.33,208.34,208.14,208.14,1800.0,199.3271,199.3367,199.1453,199.1453,1800.0
2024-08-19 09:45:00,208.16,208.66,208.15,208.61,7873.0,199.1645,199.6428,199.1549,199.595,7873.0
2024-08-19 09:50:00,208.67,209.05,208.62,208.99,4830.0,199.6524,200.016,199.6046,199.9586,4830.0
2024-08-19 09:55:00,208.91,209.1,208.69,209.06,11403.0,199.882,200.0638,199.6716,200.0256,11403.0
2024-08-19 10:00:00,209.07,209.23,209.04,209.14,7148.0,200.0351,200.1882,200.0064,200.1021,7148.0
2024-08-19 10:05:00,209.15,209.3,209.1,209.16,7862.0,200.1117,200.2552,200.0638,200.1212,7862.0
2024-08-19 10:10:00,209.11,209.16,208.91,209.03,4445.0,200.0734,200.1212,199.882,199.9969,4445.0
2024-08-19 10:15:00,209.01,209.35,209.0,209.35,8867.0,199.9777,200.303,199.9682,200.303,8867.0
2024-08-19 10:20:00,209.3,209.39,209.14,209.35,4306.0,200.2552,200.3413,200.1021,200.303,4306.0
2024-08-19 10:25:00,209.38,209.38,209.16,209.2,2575.0,200.3317,200.3317,200.1212,200.1595,2575.0
2024-08-19 10:30:00,209.19,209.74,209.03,209.52,14543.0,200.1499,200.6762,199.9969,200.4657,14543.0
2024-08-19 10:35:00,209.59,209.73,209.55,209.55,3066.0,200.5327,200.6666,200.4944,200.4944,3066.0
2024-08-19 10:40:00,209.63,209.76,209.61,209.7,2814.0,200.5709,200.6953,200.5518,200.6379,2814.0
2024-08-19 10:45:00,209.63,209.69,209.61,209.62,910.0,200.5709,200.6283,200.5518,200.5614,910.0
2024-08-19 10:50:00,209.61,209.66,209.47,209.63,6131.0,200.5518,200.5996,200.4178,200.5709,6131.0
2024-08-19 10:55:00,209.65,209.72,209.6,209.68,1728.0,200.5901,200.657,200.5422,200.6188,1728.0
2024-08-19 11:00:00,209.63,209.63,209.36,209.37,2441.0,200.5709,200.5709,200.3126,200.3222,2441.0
2024-08-19 11:05:00,209.36,209.38,209.17,209.18,5069.0,200.3126,200.3317,200.1308,200.1404,5069.0
2024-08-19 11:10:00,209.17,209.26,209.09,209.22,8315.0,200.1308,200.2169,200.0543,200.1786,8315.0
2024-08-19 11:15:00,209.23,209.31,209.23,209.3,3631.0,200.1882,200.2648,200.1882,200.2552,3631.0
2024-08-19 11:20:00,209.19,209.21,208.87,208.92,3125.0,200.1499,200.1691,199.8438,199.8916,3125.0
2024-08-19 11:25:00,208.92,208.92,208.61,208.61,2570.0,199.8916,199.8916,199.595,199.595,2570.0
2024-08-19 11:30:00,208.61,208.67,208.58,208.59,5042.0,199.595,199.6524,199.5663,199.5759,5042.0
2024-08-19 11:35:00,208.61,208.76,208.55,208.55,2857.0,199.595,199.7385,199.5376,199.5376,2857.0
2024-08-19 11:40:00,208.59,208.6,208.23,208.28,6528.0,199.5759,199.5854,199.2314,199.2793,6528.0
2024-08-19 11:45:00,208.27,208.32,208.04,208.3,13430.0,199.2697,199.3175,199.0496,199.2984,13430.0
2024-08-19 11:50:00,208.27,208.34,208.12,208.2,7421.0,199.2697,199.3367,199.1262,199.2027,7421.0
2024-08-19 11:55:00,208.28,208.28,208.13,208.2,5261.0,199.2793,199.2793,199.1358,199.2027,5261.0
2024-08-19 12:00:00,208.2,208.37,208.19,208.19,6530.0,199.2027,199.3654,199.1932,199.1932,6530.0
2024-08-19 12:05:00,208.16,208.25,208.14,208.21,3278.0,199.1645,199.2506,199.1453,199.2123,3278.0
2024-08-19 12:10:00,208.25,208.25,208.13,208.13,3010.0,199.2506,199.2506,199.1358,199.1358,3010.0
2024-08-19 12:15:00,208.13,208.19,208.08,208.17,6337.0,199.1358,199.1932,199.0879,199.174,6337.0
2024-08-19 12:20:00,208.12,208.28,208.1,208.15,4574.0,199.1262,199.2793,199.107,199.1549,4574.0
2024-08-19 12:25:00,208.16,208.31,208.16,208.31,3443.0,199.1645,199.308,199.1645,199.308,3443.0
2024-08-19 12:30:00,208.25,208.32,208.18,208.25,572.0,199.2506,199.3175,199.1836,199.2506,572.0
2024-08-19 12:35:00,208.3,208.32,208.25,208.26,1009.0,199.2984,199.3175,199.2506,199.2601,1009.0
2024-08-19 12:40:00,208.31,208.38,208.22,208.38,4584.0,199.308,199.3749,199.2219,199.3749,4584.0
2024-08-19 12:45:00,208.44,208.58,208.34,208.52,8469.0,199.4324,199.5663,199.3367,199.5089,8469.0
2024-08-19 12:50:00,208.58,208.71,208.58,208.71,1401.0,199.5663,199.6907,199.5663,199.6907,1401.0
2024-08-19 12:55:00,208.69,208.94,208.65,208.84,1964.0,199.6716,199.9107,199.6333,199.8151,1964.0
2024-08-19 13:00:00,208.86,208.86,208.7,208.77,5691.0,199.8342,199.8342,199.6811,199.7481,5691.0
2024-08-19 13:05:00,208.75,208.8,208.7,208.73,3371.0,199.729,199.7768,199.6811,199.7098,3371.0
2024-08-19 13:10:00,208.73,208.75,208.63,208.71,1800.0,199.7098,199.729,199.6141,199.6907,1800.0
2024-08-19 13:15:00,208.71,208.77,208.65,208.66,900.0,199.6907,199.7481,199.6333,199.6428,900.0
2024-08-19 13:20:00,208.7,208.74,208.62,208.68,3490.0,199.6811,199.7194,199.6046,199.662,3490.0
2024-08-19 13:25:00,208.57,208.68,208.57,208.68,1440.0,199.5567,199.662,199.5567,199.662,1440.0
2024-08-19 13:30:00,208.64,208.65,208.55,208.55,2045.0,199.6237,199.6333,199.5376,199.5376,2045.0
2024-08-19 13:35:00,208.54,208.61,208.52,208.61,2069.0,199.528,199.595,199.5089,199.595,2069.0
2024-08-19 13:40:00,208.62,208.65,208.58,208.62,1712.0,199.6046,199.6333,199.5663,199.6046,1712.0
2024-08-19 13:45:00,208.62,208.71,208.62,208.71,2258.0,199.6046,199.6907,199.6046,199.6907,2258.0
2024-08-19 13:50:00,208.62,208.88,208.58,208.87,9852.0,199.6046,199.8533,199.5663,199.8438,9852.0
2024-08-19 13:55:00,208.91,208.92,208.8,208.84,1130.0,199.882,199.8916,199.7768,199.8151,1130.0
2024-08-19 14:00:00,208.92,208.92,208.83,208.86,3234.0,199.8916,199.8916,199.8055,199.8342,3234.0
2024-08-19 14:05:00,208.87,208.87,208.78,208.78,2222.0,199.8438,199.8438,199.7577,199.7577,2222.0
2024-08-19 14:10:00,208.73,208.8,208.73,208.78,2856.0,199.7098,199.7768,199.7098,199.7577,2856.0
2024-08-19 14:15:00,208.78,208.82,208.67,208.67,1975.0,199.7577,199.7959,199.6524,199.6524,1975.0
2024-08-19 14:20:00,208.73,208.77,208.67,208.76,3114.0,199.7098,199.7481,199.6524,199.7385,3114.0
2024-08-19 14:25:00,208.76,208.77,208.69,208.71,1931.0,199.7385,199.7481,199.6716,199.6907,1931.0
2024-08-19 14:30:00,208.7,208.74,208.64,208.67,7341.0,199.6811,199.7194,199.6237,199.6524,7341.0
2024-08-19 14:35:00,208.68,208.73,208.67,208.73,4945.0,199.662,199.7098,199.6524,199.7098,4945.0
2024-08-19 14:40:00,208.77,208.87,208.76,208.87,2699.0,199.7481,199.8438,199.7385,199.8438,2699.0
2024-08-19 14:45:00,208.9,208.9,208.74,208.76,2746.0,199.8725,199.8725,199.7194,199.7385,2746.0
2024-08-19 14:50:00,208.78,208.84,208.77,208.82,3506.0,199.7577,199.8151,199.7481,199.7959,3506.0
2024-08-19 14:55:00,208.85,208.96,208.85,208.88,4019.0,199.8246,199.9299,199.8246,199.8533,4019.0
2024-08-19 15:00:00,208.82,208.86,208.79,208.84,2070.0,199.7959,199.8342,199.7672,199.8151,2070.0
2024-08-19 15:05:00,208.86,208.97,208.86,208.94,3302.0,199.8342,199.9395,199.8342,199.9107,3302.0
2024-08-19 15:10:00,208.99,209.01,208.95,208.98,3503.0,199.9586,199.9777,199.9203,199.949,3503.0
2024-08-19 15:15:00,208.95,208.96,208.91,208.95,1600.0,199.9203,199.9299,199.882,199.9203,1600.0
2024-08-19 15:20:00,208.92,208.95,208.85,208.88,4251.0,199.8916,199.9203,199.8246,199.8533,4251.0
2024-08-19 15:25:00,208.87,208.91,208.79,208.81,3232.0,199.8438,199.882,199.7672,199.7864,3232.0
2024-08-19 15:30:00,208.8,208.94,208.79,208.83,17446.0,199.7768,199.9107,199.7672,199.8055,17446.0
2024-08-19 15:35:00,208.77,208.81,208.67,208.79,7362.0,199.7481,199.7864,199.6524,199.7672,7362.0
2024-08-19 15:40:00,208.8,208.86,208.76,208.84,5008.0,199.7768,199.8342,199.7385,199.8151,5008.0
2024-08-19 15:45:00,208.84,208.94,208.83,208.83,4300.0,199.8151,199.9107,199.8055,199.8055,4300.0
2024-08-19 15:50:00,208.84,208.95,208.76,208.89,13487.0,199.8151,199.9203,199.7385,199.8629,13487.0
2024-08-19 15:55:00,208.86,208.95,208.59,208.91,43624.0,199.8342,199.9203,199.5759,199.882,43624.0
2024-08-20 09:30:00,209.45,210.43,208.95,209.98,32280.0,200.3987,201.3364,199.9203,200.9058,32280.0
2024-08-20 09:35:00,209.68,209.98,209.43,209.65,9488.0,200.6188,200.9058,200.3796,200.5901,9488.0
2024-08-20 09:40:00,209.64,209.64,209.19,209.28,3472.0,200.5805,200.5805,200.1499,200.2361,3472.0
2024-08-20 09:45:00,209.26,209.43,208.94,209.25,6665.0,200.2169,200.3796,199.9107,200.2074,6665.0
2024-08-20 09:50:00,209.25,209.25,209.01,209.03,1412.0,200.2074,200.2074,199.9777,199.9969,1412.0
2024-08-20 09:55:00,209.06,209.06,208.83,208.92,9359.0,200.0256,200.0256,199.8055,199.8916,9359.0
2024-08-20 10:00:00,209.01,209.05,208.76,208.85,6307.0,199.9777,200.016,199.7385,199.8246,6307.0
2024-08-20 10:05:00,208.86,208.92,208.58,208.63,8037.0,199.8342,199.8916,199.5663,199.6141,8037.0
2024-08-20 10:10:00,208.67,208.99,208.66,208.71,8607.0,199.6524,199.9586,199.6428,199.6907,8607.0
2024-08-20 10:15:00,208.75,209.05,208.69,208.99,9841.0,199.729,200.016,199.6716,199.9586,9841.0
2024-08-20 10:20:00,208.96,209.06,208.88,208.99,14534.0,199.9299,200.0256,199.8533,199.9586,14534.0
2024-08-20 10:25:00,208.99,209.27,208.98,209.18,7963.0,199.9586,200.2265,199.949,200.1404,7963.0
2024-08-20 10:30:00,209.21,209.27,209.08,209.16,7615.0,200.1691,200.2265,200.0447,200.1212,7615.0
2024-08-20 10:35:00,209.16,209.39,209.15,209.34,17621.0,200.1212,200.3413,200.1117,200.2935,17621.0
2024-08-20 10:40:00,209.3,209.37,209.2,209.26,10751.0,200.2552,200.3222,200.1595,200.2169,10751.0
2024-08-20 10:45:00,209.26,209.26,209.05,209.07,6854.0,200.2169,200.2169,200.016,200.0351,6854.0
2024-08-20 10:50:00,209.09,209.1,208.93,209.06,2826.0,200.0543,200.0638,199.9012,200.0256,2826.0
2024-08-20 10:55:00,209.1,209.27,209.08,209.22,39163.0,200.0638,200.2265,200.0447,200.1786,39163.0
2024-08-20 11:00:00,209.22,209.22,209.14,209.18,3592.0,200.1786,200.1786,200.1021,200.1404,3592.0
2024-08-20 11:05:00,209.18,209.23,209.06,209.17,9276.0,200.1404,200.1882,200.0256,200.1308,9276.0
2024-08-20 11:10:00,209.16,209.23,208.96,209.03,15470.0,200.1212,200.1882,199.9299,199.9969,15470.0
2024-08-20 11:15:00,209.03,209.21,208.96,209.04,6804.0,199.9969,200.1691,199.9299,200.0064,6804.0
2024-08-20 11:20:00,209.08,209.1,208.9,208.94,5933.0,200.0447,200.0638,199.8725,199.9107,5933.0
2024-08-20 11:25:00,208.94,209.03,208.86,208.9,10650.0,199.9107,199.9969,199.8342,199.8725,10650.0
2024-08-20 11:30:00,208.9,208.99,208.89,208.89,3957.0,199.8725,199.9586,199.8629,199.8629,3957.0
2024-08-20 11:35:00,208.92,208.92,208.81,208.86,6465.0,199.8916,199.8916,199.7864,199.8342,6465.0
2024-08-20 11:40:00,208.86,208.95,208.86,208.86,2912.0,199.8342,199.9203,199.8342,199.8342,2912.0
2024-08-20 11:45:00,208.92,208.99,208.92,208.92,1174.0,199.8916,199.9586,199.8916,199.8916,1174.0
2024-08-20 11:50:00,208.99,209.0,208.83,208.93,6443.0,199.9586,199.9682,199.8055,199.9012,6443.0
2024-08-20 11:55:00,208.92,208.99,208.86,208.91,6023.0,199.8916,199.9586,199.8342,199.882,6023.0
2024-08-20 12:00:00,208.92,209.0,208.88,208.91,15241.0,199.8916,199.9682,199.8533,199.882,15241.0
2024-08-20 12:05:00,208.89,208.89,208.8,208.88,1422.0,199.8629,199.8629,199.7768,199.8533,1422.0
2024-08-20 12:10:00,208.89,208.91,208.79,208.79,6571.0,199.8629,199.882,199.7672,199.7672,6571.0
2024-08-20 12:15:00,208.72,208.76,208.44,208.49,8006.0,199.7003,199.7385,199.4324,199.4802,8006.0
2024-08-20 12:20:00,208.49,208.73,208.35,208.67,12245.0,199.4802,199.7098,199.3462,199.6524,12245.0
2024-08-20 12:25:00,208.67,208.94,208.67,208.75,7156.0,199.6524,199.9107,199.6524,199.729,7156.0
2024-08-20 12:30:00,208.75,208.8,208.68,208.74,7647.0,199.729,199.7768,199.662,199.7194,7647.0
2024-08-20 12:35:00,208.7,208.96,208.7,208.93,5368.0,199.6811,199.9299,199.6811,199.9012,5368.0
2024-08-20 12:40:00,208.93,209.0,208.82,208.95,5553.0,199.9012,199.9682,199.7959,199.9203,5553.0
2024-08-20 12:45:00,208.87,208.92,208.81,208.91,2266.0,199.8438,199.8916,199.7864,199.882,2266.0
2024-08-20 12:50:00,208.87,208.89,208.8,208.84,3949.0,199.8438,199.8629,199.7768,199.8151,3949.0
2024-08-20 12:55:00,208.84,208.88,208.63,208.63,2885.0,199.8151,199.8533,199.6141,199.6141,2885.0
2024-08-20 13:00:00,208.66,208.66,208.46,208.49,3331.0,199.6428,199.6428,199.4515,199.4802,3331.0
2024-08-20 13:05:00,208.47,208.51,208.41,208.48,2111.0,199.4611,199.4993,199.4037,199.4706,2111.0
2024-08-20 13:10:00,208.48,208.58,208.47,208.53,4401.0,199.4706,199.5663,199.4611,199.5185,4401.0
2024-08-20 13:15:00,208.58,208.62,208.55,208.62,1486.0,199.5663,199.6046,199.5376,199.6046,1486.0
2024-08-20 13:20:00,208.57,208.69,208.57,208.64,5481.0,199.5567,199.6716,199.5567,199.6237,5481.0
2024-08-20 13:25:00,208.67,208.74,208.58,208.73,3868.0,199.6524,199.7194,199.5663,199.7098,3868.0
2024-08-20 13:30:00,208.73,208.8,208.73,208.8,1184.0,199.7098,199.7768,199.7098,199.7768,1184.0
2024-08-20 13:35:00,208.81,208.85,208.7,208.82,6914.0,199.7864,199.8246,199.6811,199.7959,6914.0
2024-08-20 13:40:00,208.83,208.85,208.77,208.77,1551.0,199.8055,199.8246,199.7481,199.7481,1551.0
2024-08-20 13:45:00,208.74,208.76,208.65,208.66,3598.0,199.7194,199.7385,199.6333,199.6428,3598.0
2024-08-20 13:50:00,208.66,208.71,208.58,208.64,2628.0,199.6428,199.6907,199.5663,199.6237,2628.0
2024-08-20 13:55:00,208.64,208.67,208.57,208.62,1915.0,199.6237,199.6524,199.5567,199.6046,1915.0
2024-08-20 14:00:00,208.63,208.71,208.6,208.71,3653.0,199.6141,199.6907,199.5854,199.6907,3653.0
2024-08-20 14:05:00,208.72,208.76,208.67,208.76,2767.0,199.7003,199.7385,199.6524,199.7385,2767.0
2024-08-20 14:10:00,208.78,208.8,208.69,208.78,6130.0,199.7577,199.7768,199.6716,199.7577,6130.0
2024-08-20 14:15:00,208.76,208.84,208.73,208.78,4296.0,199.7385,199.8151,199.7098,199.7577,4296.0
2024-08-20 14:20:00,208.78,208.87,208.78,208.87,3184.0,199.7577,199.8438,199.7577,199.8438,3184.0
2024-08-20 14:25:00,208.86,208.88,208.78,208.83,6742.0,199.8342,199.8533,199.7577,199.8055,6742.0
2024-08-20 14:30:00,208.83,208.89,208.76,208.76,2276.0,199.8055,199.8629,199.7385,199.7385,2276.0
2024-08-20 14:35:00,208.83,208.85,208.73,208.77,4199.0,199.8055,199.8246,199.7098,199.7481,4199.0
2024-08-20 14:40:00,208.76,208.78,208.72,208.74,3451.0,199.7385,199.7577,199.7003,199.7194,3451.0
2024-08-20 14:45:00,208.74,208.78,208.71,208.74,3535.0,199.7194,199.7577,199.6907,199.7194,3535.0
2024-08-20 14:50:00,208.75,208.76,208.59,208.63,16172.0,199.729,199.7385,199.5759,199.6141,16172.0
2024-08-20 14:55:00,208.63,208.66,208.52,208.52,2880.0,199.6141,199.6428,199.5089,199.5089,2880.0
2024-08-20 15:00:00,208.56,208.57,208.5,208.55,2183.0,199.5472,199.5567,199.4898,199.5376,2183.0
2024-08-20 15:05:00,208.53,208.58,208.52,208.58,1302.0,199.5185,199.5663,199.5089,199.5663,1302.0
2024-08-20 15:10:00,208.5,208.58,208.5,208.53,3703.0,199.4898,199.5663,199.4898,199.5185,3703.0
2024-08-20 15:15:00,208.53,208.68,208.52,208.68,6168.0,199.5185,199.662,199.5089,199.662,6168.0
2024-08-20 15:20:00,208.69,208.69,208.54,208.64,4359.0,199.6716,199.6716,199.528,199.6237,4359.0
2024-08-20 15:25:00,208.65,208.67,208.52,208.6,3873.0,199.6333,199.6524,199.5089,199.5854,3873.0
2024-08-20 15:30:00,208.61,208.71,208.61,208.67,8420.0,199.595,199.6907,199.595,199.6524,8420.0
2024-08-20 15:35:00,208.69,208.69,208.59,208.6,6835.0,199.6716,199.6716,199.5759,199.5854,6835.0
2024-08-20 15:40:00,208.62,208.73,208.6,208.62,13684.0,199.6046,199.7098,199.5854,199.6046,13684.0
2024-08-20 15:45:00,208.62,208.71,208.61,208.7,16896.0,199.6046,199.6907,199.595,199.6811,16896.0
2024-08-20 15:50:00,208.7,208.78,208.55,208.56,55276.0,199.6811,199.7577,199.5376,199.5472,55276.0
2024-08-20 15:55:00,208.53,208.76,208.53,208.74,71870.0,199.5185,199.7385,199.5185,199.7194,71870.0
2024-08-21 09:30:00,208.68,209.31,208.01,208.56,15733.0,199.662,200.2648,199.0209,199.5472,15733.0
2024-08-21 09:35:00,208.74,208.74,208.23,208.47,1000.0,199.7194,199.7194,199.2314,199.4611,1000.0
2024-08-21 09:40:00,208.47,208.47,207.61,208.03,8931.0,199.4611,199.4611,198.6382,199.0401,8931.0
2024-08-21 09:45:00,207.92,208.21,207.92,208.11,2983.0,198.9348,199.2123,198.9348,199.1166,2983.0
2024-08-21 09:50:00,208.11,208.38,208.1,208.23,2340.0,199.1166,199.3749,199.107,199.2314,2340.0
2024-08-21 09:55:00,208.33,208.55,208.3,208.4,2425.0,199.3271,199.5376,199.2984,199.3941,2425.0
2024-08-21 10:00:00,208.3,208.39,208.09,208.24,2703.0,199.2984,199.3845,199.0975,199.241,2703.0
2024-08-21 10:05:00,208.29,208.56,208.27,208.43,4523.0,199.2888,199.5472,199.2697,199.4228,4523.0
2024-08-21 10:10:00,208.46,208.5,208.22,208.4,6261.0,199.4515,199.4898,199.2219,199.3941,6261.0
2024-08-21 10:15:00,208.49,208.5,208.44,208.45,1000.0,199.4802,199.4898,199.4324,199.4419,1000.0
2024-08-21 10:20:00,208.38,208.5,208.28,208.5,5230.0,199.3749,199.4898,199.2793,199.4898,5230.0
2024-08-21 10:25:00,208.5,208.51,208.28,208.43,25029.0,199.4898,199.4993,199.2793,199.4228,25029.0
2024-08-21 10:30:00,208.43,208.5,208.36,208.47,5275.0,199.4228,199.4898,199.3558,199.4611,5275.0
2024-08-21 10:35:00,208.3,208.34,208.17,208.33,12806.0,199.2984,199.3367,199.174,199.3271,12806.0
2024-08-21 10:40:00,208.4,208.4,207.99,208.1,10672.0,199.3941,199.3941,199.0018,199.107,10672.0
2024-08-21 10:45:00,208.06,208.17,207.96,208.0,15265.0,199.0688,199.174,198.9731,199.0114,15265.0
2024-08-21 10:50:00,207.97,208.05,207.83,207.95,8002.0,198.9827,199.0592,198.8487,198.9635,8002.0
2024-08-21 10:55:00,207.95,208.15,207.95,207.97,4660.0,198.9635,199.1549,198.9635,198.9827,4660.0
2024-08-21 11:00:00,208.01,208.05,207.96,208.05,1521.0,199.0209,199.0592,198.9731,199.0592,1521.0
2024-08-21 11:05:00,207.98,208.13,207.96,208.06,2901.0,198.9922,199.1358,198.9731,199.0688,2901.0
2024-08-21 11:10:00,208.02,208.1,208.02,208.1,3976.0,199.0305,199.107,199.0305,199.107,3976.0
2024-08-21 11:15:00,208.07,208.1,208.02,208.03,6253.0,199.0783,199.107,199.0305,199.0401,6253.0
2024-08-21 11:20:00,208.03,208.1,208.0,208.03,29491.0,199.0401,199.107,199.0114,199.0401,29491.0
2024-08-21 11:25:00,208.04,208.31,207.95,208.12,16559.0,199.0496,199.308,198.9635,199.1262,16559.0
2024-08-21 11:30:00,208.07,208.12,207.96,208.04,32965.0,199.0783,199.1262,198.9731,199.0496,32965.0
2024-08-21 11:35:00,208.04,208.18,208.03,208.17,5420.0,199.0496,199.1836,199.0401,199.174,5420.0
2024-08-21 11:40:00,208.17,208.42,208.15,208.39,4573.0,199.174,199.4132,199.1549,199.3845,4573.0
2024-08-21 11:45:00,208.43,208.43,208.22,208.24,6225.0,199.4228,199.4228,199.2219,199.241,6225.0
2024-08-21 11:50:00,208.28,208.36,208.23,208.36,1300.0,199.2793,199.3558,199.2314,199.3558,1300.0
2024-08-21 11:55:00,208.39,208.47,208.32,208.39,6586.0,199.3845,199.4611,199.3175,199.3845,6586.0
2024-08-21 12:00:00,208.41,208.66,208.4,208.63,5322.0,199.4037,199.6428,199.3941,199.6141,5322.0
2024-08-21 12:05:00,208.65,208.66,208.56,208.56,2240.0,199.6333,199.6428,199.5472,199.5472,2240.0
2024-08-21 12:10:00,208.61,208.73,208.6,208.72,4211.0,199.595,199.7098,199.5854,199.7003,4211.0
2024-08-21 12:15:00,208.7,208.73,208.65,208.7,1798.0,199.6811,199.7098,199.6333,199.6811,1798.0
2024-08-21 12:20:00,208.69,208.78,208.68,208.78,1677.0,199.6716,199.7577,199.662,199.7577,1677.0
2024-08-21 12:25:00,208.78,208.78,208.67,208.71,2573.0,199.7577,199.7577,199.6524,199.6907,2573.0
2024-08-21 12:30:00,208.68,208.9,208.68,208.9,1700.0,199.662,199.8725,199.662,199.8725,1700.0
2024-08-21 12:35:00,208.9,208.91,208.84,208.84,2341.0,199.8725,199.882,199.8151,199.8151,2341.0
2024-08-21 12:40:00,208.81,208.91,208.81,208.87,1725.0,199.7864,199.882,199.7864,199.8438,1725.0
2024-08-21 12:45:00,208.87,208.91,208.83,208.89,4829.0,199.8438,199.882,199.8055,199.8629,4829.0
2024-08-21 12:50:00,208.89,208.91,208.88,208.89,564.0,199.8629,199.882,199.8533,199.8629,564.0
2024-08-21 12:55:00,208.93,208.93,208.82,208.82,2913.0,199.9012,199.9012,199.7959,199.7959,2913.0
2024-08-21 13:00:00,208.8,208.81,208.76,208.79,2512.0,199.7768,199.7864,199.7385,199.7672,2512.0
2024-08-21 13:05:00,208.79,208.79,208.69,208.7,1200.0,199.7672,199.7672,199.6716,199.6811,1200.0
2024-08-21 13:10:00,208.73,208.81,208.72,208.77,2412.0,199.7098,199.7864,199.7003,199.7481,2412.0
2024-08-21 13:15:00,208.75,208.78,208.7,208.76,1144.0,199.729,199.7577,199.6811,199.7385,1144.0
2024-08-21 13:20:00,208.79,208.79,208.69,208.7,1351.0,199.7672,199.7672,199.6716,199.6811,1351.0
2024-08-21 13:25:00,208.69,208.73,208.66,208.71,2472.0,199.6716,199.7098,199.6428,199.6907,2472.0
2024-08-21 13:30:00,208.69,208.69,208.65,208.65,1755.0,199.6716,199.6716,199.6333,199.6333,1755.0
2024-08-21 13:35:00,208.67,208.67,208.63,208.63,1343.0,199.6524,199.6524,199.6141,199.6141,1343.0
2024-08-21 13:40:00,208.63,208.66,208.6,208.66,1300.0,199.6141,199.6428,199.5854,199.6428,1300.0
2024-08-21 13:45:00,208.66,208.69,208.6,208.6,3481.0,199.6428,199.6716,199.5854,199.5854,3481.0
2024-08-21 13:50:00,208.61,208.65,208.56,208.65,2349.0,199.595,199.6333,199.5472,199.6333,2349.0
2024-08-21 13:55:00,208.65,208.71,208.64,208.71,1000.0,199.6333,199.6907,199.6237,199.6907,1000.0
2024-08-21 14:00:00,208.81,208.81,208.62,208.67,2326.0,199.7864,199.7864,199.6046,199.6524,2326.0
2024-08-21 14:05:00,208.66,208.67,208.63,208.63,1100.0,199.6428,199.6524,199.6141,199.6141,1100.0
2024-08-21 14:10:00,208.64,208.64,208.56,208.62,2800.0,199.6237,199.6237,199.5472,199.6046,2800.0
2024-08-21 14:15:00,208.6,208.69,208.59,208.65,3425.0,199.5854,199.6716,199.5759,199.6333,3425.0
2024-08-21 14:20:00,208.62,208.63,208.56,208.56,1800.0,199.6046,199.6141,199.5472,199.5472,1800.0
2024-08-21 14:25:00,208.57,208.58,208.52,208.52,1001.0,199.5567,199.5663,199.5089,199.5089,1001.0
2024-08-21 14:30:00,208.57,208.66,208.57,208.63,2175.0,199.5567,199.6428,199.5567,199.6141,2175.0
2024-08-21 14:35:00,208.59,208.6,208.42,208.42,1679.0,199.5759,199.5854,199.4132,199.4132,1679.0
2024-08-21 14:40:00,208.41,208.52,208.38,208.49,4627.0,199.4037,199.5089,199.3749,199.4802,4627.0
2024-08-21 14:45:00,208.52,208.64,208.52,208.61,1360.0,199.5089,199.6237,199.5089,199.595,1360.0
2024-08-21 14:50:00,208.59,208.61,208.57,208.61,1200.0,199.5759,199.595,199.5567,199.595,1200.0
2024-08-21 14:55:00,208.58,208.61,208.52,208.57,4360.0,199.5663,199.595,199.5089,199.5567,4360.0
2024-08-21 15:00:00,208.59,208.64,208.55,208.55,2846.0,199.5759,199.6237,199.5376,199.5376,2846.0
2024-08-21 15:05:00,208.56,208.7,208.47,208.7,3258.0,199.5472,199.6811,199.4611,199.6811,3258.0
2024-08-21 15:10:00,208.69,208.85,208.68,208.84,5066.0,199.6716,199.8246,199.662,199.8151,5066.0
2024-08-21 15:15:00,208.84,208.84,208.73,208.76,6844.0,199.8151,199.8151,199.7098,199.7385,6844.0
2024-08-21 15:20:00,208.77,208.77,208.64,208.65,3681.0,199.7481,199.7481,199.6237,199.6333,3681.0
2024-08-21 15:25:00,208.62,208.89,208.6,208.83,5252.0,199.6046,199.8629,199.5854,199.8055,5252.0
2024-08-21 15:30:00,208.83,208.88,208.7,208.71,3684.0,199.8055,199.8533,199.6811,199.6907,3684.0
2024-08-21 15:35:00,208.69,208.95,208.69,208.95,5422.0,199.6716,199.9203,199.6716,199.9203,5422.0
2024-08-21 15:40:00,208.96,209.02,208.79,208.79,4693.0,199.9299,199.9873,199.7672,199.7672,4693.0
2024-08-21 15:45:00,208.81,208.81,208.71,208.77,3367.0,199.7864,199.7864,199.6907,199.7481,3367.0
2024-08-21 15:50:00,208.91,209.02,208.78,208.99,7985.0,199.882,199.9873,199.7577,199.9586,7985.0
2024-08-21 15:55:00,209.09,209.44,209.09,209.41,46694.0,200.0543,200.3891,200.0543,200.3604,46694.0
2024-08-22 09:30:00,209.25,209.47,208.77,208.8,11407.0,200.2074,200.4178,199.7481,199.7768,11407.0
2024-08-22 09:35:00,208.59,208.92,208.54,208.54,1646.0,199.5759,199.8916,199.528,199.528,1646.0
2024-08-22 09:40:00,208.38,208.66,208.37,208.59,6844.0,199.3749,199.6428,199.3654,199.5759,6844.0
2024-08-22 09:45:00,208.46,208.67,208.31,208.67,2987.0,199.4515,199.6524,199.308,199.6524,2987.0
2024-08-22 09:50:00,208.67,208.81,208.62,208.7,5750.0,199.6524,199.7864,199.6046,199.6811,5750.0
2024-08-22 09:55:00,208.71,208.72,208.58,208.62,4837.0,199.6907,199.7003,199.5663,199.6046,4837.0
2024-08-22 10:00:00,208.66,208.67,208.2,208.28,14971.0,199.6428,199.6524,199.2027,199.2793,14971.0
2024-08-22 10:05:00,208.28,208.53,208.28,208.52,8289.0,199.2793,199.5185,199.2793,199.5089,8289.0
2024-08-22 10:10:00,208.54,208.61,208.41,208.42,6504.0,199.528,199.595,199.4037,199.4132,6504.0
2024-08-22 10:15:00,208.48,208.68,208.42,208.53,8194.0,199.4706,199.662,199.4132,199.5185,8194.0
2024-08-22 10:20:00,208.59,208.67,208.53,208.55,9194.0,199.5759,199.6524,199.5185,199.5376,9194.0
2024-08-22 10:25:00,208.61,209.02,208.56,208.85,14499.0,199.595,199.9873,199.5472,199.8246,14499.0
2024-08-22 10:30:00,208.86,208.95,208.85,208.95,604.0,199.8342,199.9203,199.8246,199.9203,604.0
2024-08-22 10:35:00,208.96,209.1,208.95,209.02,3086.0,199.9299,200.0638,199.9203,199.9873,3086.0
2024-08-22 10:40:00,209.03,209.1,208.85,208.96,2345.0,199.9969,200.0638,199.8246,199.9299,2345.0
2024-08-22 10:45:00,208.92,209.0,208.92,208.97,7855.0,199.8916,199.9682,199.8916,199.9395,7855.0
2024-08-22 10:50:00,208.94,208.97,208.83,208.96,3725.0,199.9107,199.9395,199.8055,199.9299,3725.0
2024-08-22 10:55:00,208.92,208.93,208.85,208.87,6204.0,199.8916,199.9012,199.8246,199.8438,6204.0
2024-08-22 11:00:00,208.83,208.92,208.81,208.85,1924.0,199.8055,199.8916,199.7864,199.8246,1924.0
2024-08-22 11:05:00,208.86,208.86,208.77,208.8,1896.0,199.8342,199.8342,199.7481,199.7768,1896.0
2024-08-22 11:10:00,208.81,208.81,208.67,208.67,1110.0,199.7864,199.7864,199.6524,199.6524,1110.0
2024-08-22 11:15:00,208.67,208.73,208.46,208.5,1960.0,199.6524,199.7098,199.4515,199.4898,1960.0
2024-08-22 11:20:00,208.5,208.53,208.24,208.31,19512.0,199.4898,199.5185,199.241,199.308,19512.0
2024-08-22 11:25:00,208.24,208.38,208.24,208.32,3250.0,199.241,199.3749,199.241,199.3175,3250.0
2024-08-22 11:30:00,208.38,210.16,208.32,209.53,49651.0,199.3749,201.078,199.3175,200.4753,49651.0
2024-08-22 11:35:00,209.53,209.68,209.26,209.34,5078.0,200.4753,200.6188,200.2169,200.2935,5078.0
2024-08-22 11:40:00,209.25,209.44,209.17,209.32,5811.0,200.2074,200.3891,200.1308,200.2743,5811.0
2024-08-22 11:45:00,209.4,209.45,209.21,209.31,7783.0,200.3509,200.3987,200.1691,200.2648,7783.0
2024-08-22 11:50:00,209.39,209.47,209.1,209.1,7767.0,200.3413,200.4178,200.0638,200.0638,7767.0
2024-08-22 11:55:00,209.12,209.16,209.0,209.14,5396.0,200.083,200.1212,199.9682,200.1021,5396.0
2024-08-22 12:00:00,209.08,209.29,209.07,209.29,5612.0,200.0447,200.2456,200.0351,200.2456,5612.0
2024-08-22 12:05:00,209.29,209.31,209.17,209.18,1750.0,200.2456,200.2648,200.1308,200.1404,1750.0
2024-08-22 12:10:00,209.24,209.3,209.1,209.13,2632.0,200.1978,200.2552,200.0638,200.0925,2632.0
2024-08-22 12:15:00,209.08,209.22,209.07,209.15,3137.0,200.0447,200.1786,200.0351,200.1117,3137.0
2024-08-22 12:20:00,209.18,209.3,209.18,209.23,3881.0,200.1404,200.2552,200.1404,200.1882,3881.0
2024-08-22 12:25:00,209.22,209.32,209.18,209.2,2923.0,200.1786,200.2743,200.1404,200.1595,2923.0
2024-08-22 12:30:00,209.19,209.23,209.05,209.11,10092.0,200.1499,200.1882,200.016,200.0734,10092.0
2024-08-22 12:35:00,209.1,209.15,209.05,209.1,2000.0,200.0638,200.1117,200.016,200.0638,2000.0
2024-08-22 12:40:00,209.1,209.12,209.04,209.06,2495.0,200.0638,200.083,200.0064,200.0256,2495.0
2024-08-22 12:45:00,209.1,209.12,208.94,208.95,3795.0,200.0638,200.083,199.9107,199.9203,3795.0
2024-08-22 12:50:00,208.97,208.99,208.88,208.99,3035.0,199.9395,199.9586,199.8533,199.9586,3035.0
2024-08-22 12:55:00,208.89,208.9,208.77,208.79,2084.0,199.8629,199.8725,199.7481,199.7672,2084.0
2024-08-22 13:00:00,208.79,208.88,208.79,208.82,3307.0,199.7672,199.8533,199.7672,199.7959,3307.0
2024-08-22 13:05:00,208.86,208.99,208.85,208.95,3853.0,199.8342,199.9586,199.8246,199.9203,3853.0
2024-08-22 13:10:00,208.95,209.07,208.92,208.94,3759.0,199.9203,200.0351,199.8916,199.9107,3759.0
2024-08-22 13:15:00,208.95,208.95,208.85,208.91,600.0,199.9203,199.9203,199.8246,199.882,600.0
2024-08-22 13:20:00,208.87,208.88,208.87,208.88,500.0,199.8438,199.8533,199.8438,199.8533,500.0
2024-08-22 13:25:00,208.88,208.9,208.68,208.68,2212.0,199.8533,199.8725,199.662,199.662,2212.0
2024-08-22 13:30:00,208.68,208.87,208.56,208.83,3394.0,199.662,199.8438,199.5472,199.8055,3394.0
2024-08-22 13:35:00,208.83,209.1,208.83,209.1,4753.0,199.8055,200.0638,199.8055,200.0638,4753.0
2024-08-22 13:40:00,209.04,209.11,209.02,209.11,3784.0,200.0064,200.0734,199.9873,200.0734,3784.0
2024-08-22 13:45:00,209.07,209.12,209.06,209.08,1400.0,200.0351,200.083,200.0256,200.0447,1400.0
2024-08-22 13:50:00,209.11,209.11,208.94,209.06,3391.0,200.0734,200.0734,199.9107,200.0256,3391.0
2024-08-22 13:55:00,209.08,209.08,208.95,209.01,1010.0,200.0447,200.0447,199.9203,199.9777,1010.0
2024-08-22 14:00:00,209.01,209.12,208.96,209.1,5943.0,199.9777,200.083,199.9299,200.0638,5943.0
2024-08-22 14:05:00,209.1,209.17,209.05,209.08,16063.0,200.0638,200.1308,200.016,200.0447,16063.0
2024-08-22 14:10:00,209.12,209.5,209.11,209.5,7281.0,200.083,200.4465,200.0734,200.4465,7281.0
2024-08-22 14:15:00,209.54,209.74,209.54,209.65,1551.0,200.4848,200.6762,200.4848,200.5901,1551.0
2024-08-22 14:20:00,209.65,209.66,209.37,209.37,11712.0,200.5901,200.5996,200.3222,200.3222,11712.0
2024-08-22 14:25:00,209.45,209.49,209.4,209.48,2367.0,200.3987,200.437,200.3509,200.4274,2367.0
2024-08-22 14:30:00,209.43,209.51,209.35,209.44,3171.0,200.3796,200.4561,200.303,200.3891,3171.0
2024-08-22 14:35:00,209.46,209.46,209.39,209.39,800.0,200.4083,200.4083,200.3413,200.3413,800.0
2024-08-22 14:40:00,209.35,209.41,209.34,209.38,1500.0,200.303,200.3604,200.2935,200.3317,1500.0
2024-08-22 14:45:00,209.36,209.47,209.36,209.45,2149.0,200.3126,200.4178,200.3126,200.3987,2149.0
2024-08-22 14:50:00,209.49,209.5,209.45,209.45,1048.0,200.437,200.4465,200.3987,200.3987,1048.0
2024-08-22 14:55:00,209.51,209.53,209.46,209.49,4440.0,200.4561,200.4753,200.4083,200.437,4440.0
2024-08-22 15:00:00,209.49,209.53,209.36,209.4,12261.0,200.437,200.4753,200.3126,200.3509,12261.0
2024-08-22 15:05:00,209.4,209.4,209.35,209.37,1056.0,200.3509,200.3509,200.303,200.3222,1056.0
2024-08-22 15:10:00,209.37,209.41,209.21,209.29,4214.0,200.3222,200.3604,200.1691,200.2456,4214.0
2024-08-22 15:15:00,209.34,209.41,209.32,209.37,2729.0,200.2935,200.3604,200.2743,200.3222,2729.0
2024-08-22 15:20:00,209.37,209.42,209.31,209.34,3875.0,200.3222,200.37,200.2648,200.2935,3875.0
2024-08-22 15:25:00,209.34,209.44,209.31,209.42,6473.0,200.2935,200.3891,200.2648,200.37,6473.0
2024-08-22 15:30:00,209.44,209.77,209.41,209.72,16261.0,200.3891,200.7049,200.3604,200.657,16261.0
2024-08-22 15:35:00,209.73,209.73,209.56,209.57,12103.0,200.6666,200.6666,200.504,200.5135,12103.0
2024-08-22 15:40:00,209.58,209.69,209.53,209.69,18016.0,200.5231,200.6283,200.4753,200.6283,18016.0
2024-08-22 15:45:00,209.69,209.77,209.56,209.59,21148.0,200.6283,200.7049,200.504,200.5327,21148.0
2024-08-22 15:50:00,209.65,209.73,209.29,209.54,36735.0,200.5901,200.6666,200.2456,200.4848,36735.0
2024-08-22 15:55:00,209.52,209.69,209.26,209.57,77085.0,200.4657,200.6283,200.2169,200.5135,77085.0
2024-08-23 09:30:00,210.22,210.28,209.35,209.64,13191.0,201.1354,201.1928,200.303,200.5805,13191.0
2024-08-23 09:35:00,209.56,210.24,209.56,210.07,5742.0,200.504,201.1546,200.504,200.9919,5742.0
2024-08-23 09:40:00,210.08,210.08,209.51,209.51,1787.0,201.0015,201.0015,200.4561,200.4561,1787.0
2024-08-23 09:45:00,209.69,209.69,209.0,209.18,4705.0,200.6283,200.6283,199.9682,200.1404,4705.0
2024-08-23 09:50:00,209.23,209.59,209.23,209.59,4242.0,200.1882,200.5327,200.1882,200.5327,4242.0
2024-08-23 09:55:00,209.6,209.79,209.52,209.56,3476.0,200.5422,200.724,200.4657,200.504,3476.0
2024-08-23 10:00:00,209.78,209.84,209.4,209.4,3893.0,200.7144,200.7719,200.3509,200.3509,3893.0
2024-08-23 10:05:00,209.3,209.54,208.98,209.08,5040.0,200.2552,200.4848,199.949,200.0447,5040.0
2024-08-23 10:10:00,209.16,209.16,208.6,208.63,3578.0,200.1212,200.1212,199.5854,199.6141,3578.0
2024-08-23 10:15:00,208.5,208.62,208.11,208.11,5259.0,199.4898,199.6046,199.1166,199.1166,5259.0
2024-08-23 10:20:00,208.1,208.38,208.08,208.11,6773.0,199.107,199.3749,199.0879,199.1166,6773.0
2024-08-23 10:25:00,208.09,208.39,208.07,208.26,5727.0,199.0975,199.3845,199.0783,199.2601,5727.0
2024-08-23 10:30:00,208.35,208.42,208.08,208.08,3175.0,199.3462,199.4132,199.0879,199.0879,3175.0
2024-08-23 10:35:00,208.11,208.17,208.0,208.07,4827.0,199.1166,199.174,199.0114,199.0783,4827.0
2024-08-23 10:40:00,208.07,208.19,208.0,208.19,5826.0,199.0783,199.1932,199.0114,199.1932,5826.0
2024-08-23 10:45:00,208.12,208.36,208.07,208.28,4200.0,199.1262,199.3558,199.0783,199.2793,4200.0
2024-08-23 10:50:00,208.29,208.59,208.24,208.49,2909.0,199.2888,199.5759,199.241,199.4802,2909.0
2024-08-23 10:55:00,208.56,208.8,208.51,208.53,1727.0,199.5472,199.7768,199.4993,199.5185,1727.0
2024-08-23 11:00:00,208.5,208.53,208.37,208.4,1986.0,199.4898,199.5185,199.3654,199.3941,1986.0
2024-08-23 11:05:00,208.33,208.33,208.08,208.18,1855.0,199.3271,199.3271,199.0879,199.1836,1855.0
2024-08-23 11:10:00,208.15,208.35,208.09,208.34,2999.0,199.1549,199.3462,199.0975,199.3367,2999.0
2024-08-23 11:15:00,208.34,208.43,208.34,208.39,1000.0,199.3367,199.4228,199.3367,199.3845,1000.0
2024-08-23 11:20:00,208.38,208.54,208.38,208.41,1658.0,199.3749,199.528,199.3749,199.4037,1658.0
2024-08-23 11:25:00,208.46,208.46,208.33,208.41,1336.0,199.4515,199.4515,199.3271,199.4037,1336.0
2024-08-23 11:30:00,208.36,208.39,208.32,208.35,929.0,199.3558,199.3845,199.3175,199.3462,929.0
2024-08-23 11:35:00,208.36,208.36,208.07,208.07,5879.0,199.3558,199.3558,199.0783,199.0783,5879.0
2024-08-23 11:40:00,208.09,208.09,207.83,207.84,3249.0,199.0975,199.0975,198.8487,198.8583,3249.0
2024-08-23 11:45:00,207.76,207.87,207.75,207.87,1464.0,198.7817,198.887,198.7722,198.887,1464.0
2024-08-23 11:50:00,207.75,207.79,207.64,207.71,1599.0,198.7722,198.8104,198.6669,198.7339,1599.0
2024-08-23 11:55:00,207.71,207.75,207.43,207.43,4182.0,198.7339,198.7722,198.466,198.466,4182.0
2024-08-23 12:00:00,207.32,207.37,207.15,207.22,3920.0,198.3608,198.4086,198.1981,198.2651,3920.0
2024-08-23 12:05:00,207.24,207.24,206.91,206.98,1125.0,198.2842,198.2842,197.9685,198.0354,1125.0
2024-08-23 12:10:00,206.95,206.96,206.83,206.9,4029.0,198.0067,198.0163,197.8919,197.9589,4029.0
2024-08-23 12:15:00,206.9,207.17,206.89,207.17,2660.0,197.9589,198.2172,197.9493,198.2172,2660.0
2024-08-23 12:20:00,207.1,207.15,206.89,206.91,4019.0,198.1503,198.1981,197.9493,197.9685,4019.0
2024-08-23 12:25:00,206.9,206.99,206.86,206.93,2428.0,197.9589,198.045,197.9206,197.9876,2428.0
2024-08-23 12:30:00,206.86,206.93,206.81,206.86,1815.0,197.9206,197.9876,197.8728,197.9206,1815.0
2024-08-23 12:35:00,206.88,206.88,206.72,206.72,300.0,197.9398,197.9398,197.7867,197.7867,300.0
2024-08-23 12:40:00,206.75,206.75,206.47,206.51,2487.0,197.8154,197.8154,197.5475,197.5858,2487.0
2024-08-23 12:45:00,206.44,206.81,206.44,206.76,3102.0,197.5188,197.8728,197.5188,197.825,3102.0
2024-08-23 12:50:00,206.82,206.93,206.79,206.87,2119.0,197.8824,197.9876,197.8537,197.9302,2119.0
2024-08-23 12:55:00,206.96,207.09,206.92,206.92,1375.0,198.0163,198.1407,197.978,197.978,1375.0
2024-08-23 13:00:00,206.92,207.0,206.87,206.94,1918.0,197.978,198.0546,197.9302,197.9972,1918.0
2024-08-23 13:05:00,206.89,207.0,206.86,207.0,3906.0,197.9493,198.0546,197.9206,198.0546,3906.0
2024-08-23 13:10:00,206.89,207.21,206.89,207.03,8712.0,197.9493,198.2555,197.9493,198.0833,8712.0
2024-08-23 13:15:00,206.98,207.04,206.91,206.92,1560.0,198.0354,198.0929,197.9685,197.978,1560.0
2024-08-23 13:20:00,206.91,206.95,206.67,206.89,4465.0,197.9685,198.0067,197.7388,197.9493,4465.0
2024-08-23 13:25:00,206.83,206.89,206.74,206.89,3184.0,197.8919,197.9493,197.8058,197.9493,3184.0
2024-08-23 13:30:00,206.87,206.94,206.81,206.91,1760.0,197.9302,197.9972,197.8728,197.9685,1760.0
2024-08-23 13:35:00,207.0,207.0,206.89,206.91,800.0,198.0546,198.0546,197.9493,197.9685,800.0
2024-08-23 13:40:00,206.99,207.04,206.95,207.03,1900.0,198.045,198.0929,198.0067,198.0833,1900.0
2024-08-23 13:45:00,207.09,207.09,206.98,207.05,1641.0,198.1407,198.1407,198.0354,198.1024,1641.0
2024-08-23 13:50:00,207.03,207.05,207.0,207.05,1700.0,198.0833,198.1024,198.0546,198.1024,1700.0
2024-08-23 13:55:00,207.01,207.02,207.0,207.0,600.0,198.0642,198.0737,198.0546,198.0546,600.0
2024-08-23 14:00:00,207.04,207.19,207.02,207.19,3158.0,198.0929,198.2364,198.0737,198.2364,3158.0
2024-08-23 14:05:00,207.15,207.15,207.08,207.08,1100.0,198.1981,198.1981,198.1311,198.1311,1100.0
2024-08-23 14:10:00,207.08,207.2,207.06,207.2,6438.0,198.1311,198.2459,198.112,198.2459,6438.0
2024-08-23 14:15:00,207.19,207.29,207.1,207.13,4342.0,198.2364,198.3321,198.1503,198.179,4342.0
2024-08-23 14:20:00,207.12,207.18,207.05,207.12,1921.0,198.1694,198.2268,198.1024,198.1694,1921.0
2024-08-23 14:25:00,207.12,207.2,207.1,207.18,2347.0,198.1694,198.2459,198.1503,198.2268,2347.0
2024-08-23 14:30:00,207.17,207.3,207.1,207.3,12020.0,198.2172,198.3416,198.1503,198.3416,12020.0
2024-08-23 14:35:00,207.28,207.3,207.12,207.2,2412.0,198.3225,198.3416,198.1694,198.2459,2412.0
2024-08-23 14:40:00,207.23,207.25,207.15,207.2,771.0,198.2746,198.2938,198.1981,198.2459,771.0
2024-08-23 14:45:00,207.13,207.3,207.13,207.27,1506.0,198.179,198.3416,198.179,198.3129,1506.0
2024-08-23 14:50:00,207.3,207.32,207.26,207.31,2800.0,198.3416,198.3608,198.3033,198.3512,2800.0
2024-08-23 14:55:00,207.35,207.35,207.16,207.16,1927.0,198.3895,198.3895,198.2077,198.2077,1927.0
2024-08-23 15:00:00,207.25,207.25,207.17,207.25,2376.0,198.2938,198.2938,198.2172,198.2938,2376.0
2024-08-23 15:05:00,207.24,207.26,207.19,207.21,1616.0,198.2842,198.3033,198.2364,198.2555,1616.0
2024-08-23 15:10:00,207.17,207.23,207.08,207.08,3379.0,198.2172,198.2746,198.1311,198.1311,3379.0
2024-08-23 15:15:00,207.15,207.24,207.11,207.15,3659.0,198.1981,198.2842,198.1598,198.1981,3659.0
2024-08-23 15:20:00,207.09,207.19,207.09,207.19,1416.0,198.1407,198.2364,198.1407,198.2364,1416.0
2024-08-23 15:25:00,207.19,207.27,207.14,207.22,6634.0,198.2364,198.3129,198.1885,198.2651,6634.0
2024-08-23 15:30:00,207.24,207.27,207.17,207.17,7950.0,198.2842,198.3129,198.2172,198.2172,7950.0
2024-08-23 15:35:00,207.21,207.21,206.9,206.96,3678.0,198.2555,198.2555,197.9589,198.0163,3678.0
2024-08-23 15:40:00,206.99,207.05,206.94,207.02,3675.0,198.045,198.1024,197.9972,198.0737,3675.0
2024-08-23 15:45:00,207.01,207.22,206.94,207.22,8871.0,198.0642,198.2651,197.9972,198.2651,8871.0
2024-08-23 15:50:00,207.22,207.37,207.0,207.19,35325.0,198.2651,198.4086,198.0546,198.2364,35325.0
2024-08-23 15:55:00,207.11,207.19,206.91,206.99,48870.0,198.1598,198.2364,197.9685,198.045,48870.0
2024-08-26 09:30:00,207.1,207.71,207.1,207.59,21755.0,198.1503,198.7339,198.1503,198.6191,21755.0
2024-08-26 09:35:00,207.69,207.97,207.55,207.82,4455.0,198.7148,198.9827,198.5808,198.8391,4455.0
2024-08-26 09:40:00,207.87,208.06,207.8,208.0,12810.0,198.887,199.0688,198.82,199.0114,12810.0
2024-08-26 09:45:00,207.97,208.22,207.96,208.18,11084.0,198.9827,199.2219,198.9731,199.1836,11084.0
2024-08-26 09:50:00,208.18,208.53,208.13,208.38,16002.0,199.1836,199.5185,199.1358,199.3749,16002.0
2024-08-26 09:55:00,208.29,208.39,208.18,208.22,1009.0,199.2888,199.3845,199.1836,199.2219,1009.0
2024-08-26 10:00:00,208.37,208.43,208.25,208.39,2838.0,199.3654,199.4228,199.2506,199.3845,2838.0
2024-08-26 10:05:00,208.35,208.47,208.23,208.43,3180.0,199.3462,199.4611,199.2314,199.4228,3180.0
2024-08-26 10:10:00,208.43,208.58,208.4,208.5,8416.0,199.4228,199.5663,199.3941,199.4898,8416.0
2024-08-26 10:15:00,208.46,208.62,208.36,208.62,7973.0,199.4515,199.6046,199.3558,199.6046,7973.0
2024-08-26 10:20:00,208.65,208.66,208.4,208.56,7225.0,199.6333,199.6428,199.3941,199.5472,7225.0
2024-08-26 10:25:00,208.48,208.49,208.21,208.21,2030.0,199.4706,199.4802,199.2123,199.2123,2030.0
2024-08-26 10:30:00,208.15,208.37,208.15,208.18,1681.0,199.1549,199.3654,199.1549,199.1836,1681.0
2024-08-26 10:35:00,208.35,208.35,208.17,208.27,1218.0,199.3462,199.3462,199.174,199.2697,1218.0
2024-08-26 10:40:00,208.29,208.29,208.01,208.01,1815.0,199.2888,199.2888,199.0209,199.0209,1815.0
2024-08-26 10:45:00,208.0,208.0,207.78,207.78,1385.0,199.0114,199.0114,198.8009,198.8009,1385.0
2024-08-26 10:50:00,207.67,207.8,207.62,207.8,3704.0,198.6956,198.82,198.6478,198.82,3704.0
2024-08-26 10:55:00,207.64,207.64,207.54,207.55,1809.0,198.6669,198.6669,198.5712,198.5808,1809.0
2024-08-26 11:00:00,207.58,207.68,207.43,207.54,3213.0,198.6095,198.7052,198.466,198.5712,3213.0
2024-08-26 11:05:00,207.49,207.78,207.49,207.77,5652.0,198.5234,198.8009,198.5234,198.7913,5652.0
2024-08-26 11:10:00,207.69,207.89,207.69,207.85,4348.0,198.7148,198.9061,198.7148,198.8679,4348.0
2024-08-26 11:15:00,207.89,207.93,207.85,207.91,3006.0,198.9061,198.9444,198.8679,198.9253,3006.0
2024-08-26 11:20:00,207.94,207.95,207.84,207.9,4157.0,198.954,198.9635,198.8583,198.9157,4157.0
2024-08-26 11:25:00,207.9,207.94,207.87,207.93,2333.0,198.9157,198.954,198.887,198.9444,2333.0
2024-08-26 11:30:00,207.89,207.93,207.82,207.93,3516.0,198.9061,198.9444,198.8391,198.9444,3516.0
2024-08-26 11:35:00,207.91,208.01,207.8,207.91,9174.0,198.9253,199.0209,198.82,198.9253,9174.0
2024-08-26 11:40:00,207.91,207.95,207.83,207.89,3918.0,198.9253,198.9635,198.8487,198.9061,3918.0
2024-08-26 11:45:00,207.92,207.97,207.87,207.97,6879.0,198.9348,198.9827,198.887,198.9827,6879.0
2024-08-26 11:50:00,207.97,208.04,207.9,207.9,5148.0,198.9827,199.0496,198.9157,198.9157,5148.0
2024-08-26 11:55:00,207.98,208.06,207.98,208.01,3296.0,198.9922,199.0688,198.9922,199.0209,3296.0
2024-08-26 12:00:00,208.01,208.03,207.95,207.96,2393.0,199.0209,199.0401,198.9635,198.9731,2393.0
2024-08-26 12:05:00,207.97,208.1,207.97,208.01,6658.0,198.9827,199.107,198.9827,199.0209,6658.0
2024-08-26 12:10:00,208.06,208.09,208.0,208.05,1940.0,199.0688,199.0975,199.0114,199.0592,1940.0
2024-08-26 12:15:00,208.03,208.11,208.01,208.03,1400.0,199.0401,199.1166,199.0209,199.0401,1400.0
2024-08-26 12:20:00,208.03,208.15,208.03,208.11,5381.0,199.0401,199.1549,199.0401,199.1166,5381.0
2024-08-26 12:25:00,208.13,208.13,208.04,208.08,2465.0,199.1358,199.1358,199.0496,199.0879,2465.0
2024-08-26 12:30:00,208.05,208.13,208.05,208.1,1824.0,199.0592,199.1358,199.0592,199.107,1824.0
2024-08-26 12:35:00,208.1,208.13,208.07,208.08,1702.0,199.107,199.1358,199.0783,199.0879,1702.0
2024-08-26 12:40:00,208.1,208.13,208.05,208.09,1518.0,199.107,199.1358,199.0592,199.0975,1518.0
2024-08-26 12:45:00,208.08,208.1,208.08,208.1,3607.0,199.0879,199.107,199.0879,199.107,3607.0
2024-08-26 12:50:00,208.09,208.17,207.99,208.06,15383.0,199.0975,199.174,199.0018,199.0688,15383.0
2024-08-26 12:55:00,208.06,208.1,207.95,207.98,3542.0,199.0688,199.107,198.9635,198.9922,3542.0
2024-08-26 13:00:00,208.0,208.14,207.97,207.99,51947.0,199.0114,199.1453,198.9827,199.0018,51947.0
2024-08-26 13:05:00,208.0,208.07,208.0,208.0,2709.0,199.0114,199.0783,199.0114,199.0114,2709.0
2024-08-26 13:10:00,208.0,208.15,207.9,207.9,11461.0,199.0114,199.1549,198.9157,198.9157,11461.0
2024-08-26 13:15:00,207.94,208.03,207.94,207.97,5751.0,198.954,199.0401,198.954,198.9827,5751.0
2024-08-26 13:20:00,207.97,208.02,207.95,207.97,6612.0,198.9827,199.0305,198.9635,198.9827,6612.0
2024-08-26 13:25:00,207.97,208.06,207.97,208.06,10410.0,198.9827,199.0688,198.9827,199.0688,10410.0
2024-08-26 13:30:00,208.1,208.15,207.97,208.0,6005.0,199.107,199.1549,198.9827,199.0114,6005.0
2024-08-26 13:35:00,208.0,208.07,207.92,207.93,3809.0,199.0114,199.0783,198.9348,198.9444,3809.0
2024-08-26 13:40:00,207.96,208.11,207.96,208.06,1441.0,198.9731,199.1166,198.9731,199.0688,1441.0
2024-08-26 13:45:00,207.99,208.04,207.92,207.92,2105.0,199.0018,199.0496,198.9348,198.9348,2105.0
2024-08-26 13:50:00,207.98,207.98,207.79,207.84,3458.0,198.9922,198.9922,198.8104,198.8583,3458.0
2024-08-26 13:55:00,207.78,207.84,207.72,207.8,6864.0,198.8009,198.8583,198.7435,198.82,6864.0
2024-08-26 14:00:00,207.79,207.82,207.77,207.82,2044.0,198.8104,198.8391,198.7913,198.8391,2044.0
2024-08-26 14:05:00,207.8,207.81,207.51,207.59,4546.0,198.82,198.8296,198.5425,198.6191,4546.0
2024-08-26 14:10:00,207.66,207.72,207.51,207.72,1712.0,198.6861,198.7435,198.5425,198.7435,1712.0
2024-08-26 14:15:00,207.82,207.83,207.76,207.83,1080.0,198.8391,198.8487,198.7817,198.8487,1080.0
2024-08-26 14:20:00,207.78,207.87,207.77,207.8,5644.0,198.8009,198.887,198.7913,198.82,5644.0
2024-08-26 14:25:00,207.82,207.84,207.73,207.78,10044.0,198.8391,198.8583,198.753,198.8009,10044.0
2024-08-26 14:30:00,207.84,207.84,207.72,207.72,3638.0,198.8583,198.8583,198.7435,198.7435,3638.0
2024-08-26 14:35:00,207.72,207.73,207.61,207.68,5222.0,198.7435,198.753,198.6382,198.7052,5222.0
2024-08-26 14:40:00,207.69,207.77,207.65,207.71,2357.0,198.7148,198.7913,198.6765,198.7339,2357.0
2024-08-26 14:45:00,207.71,207.77,207.58,207.58,3454.0,198.7339,198.7913,198.6095,198.6095,3454.0
2024-08-26 14:50:00,207.59,207.63,207.5,207.5,3948.0,198.6191,198.6574,198.533,198.533,3948.0
2024-08-26 14:55:00,207.5,207.54,207.46,207.53,4355.0,198.533,198.5712,198.4947,198.5617,4355.0
2024-08-26 15:00:00,207.5,207.55,207.44,207.55,2544.0,198.533,198.5808,198.4756,198.5808,2544.0
2024-08-26 15:05:00,207.44,207.52,207.44,207.49,7623.0,198.4756,198.5521,198.4756,198.5234,7623.0
2024-08-26 15:10:00,207.5,207.51,207.41,207.42,8155.0,198.533,198.5425,198.4469,198.4564,8155.0
2024-08-26 15:15:00,207.45,207.51,207.44,207.5,10254.0,198.4851,198.5425,198.4756,198.533,10254.0
2024-08-26 15:20:00,207.5,207.52,207.46,207.5,10156.0,198.533,198.5521,198.4947,198.533,10156.0
2024-08-26 15:25:00,207.5,207.51,207.49,207.5,3866.0,198.533,198.5425,198.5234,198.533,3866.0
2024-08-26 15:30:00,207.49,207.51,207.45,207.5,13052.0,198.5234,198.5425,198.4851,198.533,13052.0
2024-08-26 15:35:00,207.5,207.84,207.5,207.73,18555.0,198.533,198.8583,198.533,198.753,18555.0
2024-08-26 15:40:00,207.7,207.74,207.68,207.7,36964.0,198.7243,198.7626,198.7052,198.7243,36964.0
2024-08-26 15:45:00,207.7,207.87,207.68,207.71,22979.0,198.7243,198.887,198.7052,198.7339,22979.0
2024-08-26 15:50:00,207.68,207.7,207.33,207.6,71410.0,198.7052,198.7243,198.3703,198.6287,71410.0
2024-08-26 15:55:00,207.6,208.54,207.5,208.44,129773.0,198.6287,199.528,198.533,199.4324,129773.0
2024-08-27 09:30:00,208.91,208.91,207.71,208.08,35737.0,199.882,199.882,198.7339,199.0879,35737.0
2024-08-27 09:35:00,207.99,208.69,207.81,208.63,8115.0,199.0018,199.6716,198.8296,199.6141,8115.0
2024-08-27 09:40:00,208.54,208.93,208.41,208.89,21388.0,199.528,199.9012,199.4037,199.8629,21388.0
2024-08-27 09:45:00,208.85,209.41,208.85,209.22,14219.0,199.8246,200.3604,199.8246,200.1786,14219.0
2024-08-27 09:50:00,209.32,210.27,209.3,210.15,24668.0,200.2743,201.1833,200.2552,201.0685,24668.0
2024-08-27 09:55:00,210.15,210.24,210.01,210.06,4756.0,201.0685,201.1546,200.9345,200.9823,4756.0
2024-08-27 10:00:00,210.09,210.23,209.95,210.1,3803.0,201.0111,201.145,200.8771,201.0206,3803.0
2024-08-27 10:05:00,210.11,210.15,210.0,210.06,7201.0,201.0302,201.0685,200.9249,200.9823,7201.0
2024-08-27 10:10:00,210.0,210.09,209.93,209.96,4477.0,200.9249,201.0111,200.858,200.8867,4477.0
2024-08-27 10:15:00,209.92,209.92,209.54,209.66,5004.0,200.8484,200.8484,200.4848,200.5996,5004.0
2024-08-27 10:20:00,209.66,209.93,209.6,209.8,6512.0,200.5996,200.858,200.5422,200.7336,6512.0
2024-08-27 10:25:00,209.8,210.07,209.74,210.01,7431.0,200.7336,200.9919,200.6762,200.9345,7431.0
2024-08-27 10:30:00,209.96,209.97,209.71,209.79,7083.0,200.8867,200.8962,200.6475,200.724,7083.0
2024-08-27 10:35:00,209.79,209.93,209.78,209.86,2831.0,200.724,200.858,200.7144,200.791,2831.0
2024-08-27 10:40:00,209.87,209.95,209.73,209.94,4194.0,200.8006,200.8771,200.6666,200.8675,4194.0
2024-08-27 10:45:00,209.94,209.97,209.79,209.87,2853.0,200.8675,200.8962,200.724,200.8006,2853.0
2024-08-27 10:50:00,209.87,209.96,209.75,209.86,2766.0,200.8006,200.8867,200.6857,200.791,2766.0
2024-08-27 10:55:00,209.93,210.06,209.9,209.96,2949.0,200.858,200.9823,200.8293,200.8867,2949.0
2024-08-27 11:00:00,209.96,210.01,209.9,209.96,6035.0,200.8867,200.9345,200.8293,200.8867,6035.0
2024-08-27 11:05:00,209.92,210.01,209.91,209.98,3105.0,200.8484,200.9345,200.8388,200.9058,3105.0
2024-08-27 11:10:00,210.01,210.34,210.01,210.34,3185.0,200.9345,201.2502,200.9345,201.2502,3185.0
2024-08-27 11:15:00,210.27,210.27,210.04,210.11,4492.0,201.1833,201.1833,200.9632,201.0302,4492.0
2024-08-27 11:20:00,210.05,210.17,210.0,210.02,1603.0,200.9728,201.0876,200.9249,200.9441,1603.0
2024-08-27 11:25:00,210.0,210.0,209.87,209.88,9086.0,200.9249,200.9249,200.8006,200.8101,9086.0
2024-08-27 11:30:00,209.96,210.0,209.83,209.83,2410.0,200.8867,200.9249,200.7623,200.7623,2410.0
2024-08-27 11:35:00,209.81,209.95,209.8,209.87,1349.0,200.7432,200.8771,200.7336,200.8006,1349.0
2024-08-27 11:40:00,209.87,210.08,209.85,210.04,3763.0,200.8006,201.0015,200.7814,200.9632,3763.0
2024-08-27 11:45:00,210.02,210.13,210.02,210.12,1400.0,200.9441,201.0493,200.9441,201.0398,1400.0
2024-08-27 11:50:00,210.14,210.3,210.11,210.25,5180.0,201.0589,201.212,201.0302,201.1641,5180.0
2024-08-27 11:55:00,210.3,210.3,210.18,210.25,3015.0,201.212,201.212,201.0972,201.1641,3015.0
2024-08-27 12:00:00,210.25,210.44,210.2,210.41,10604.0,201.1641,201.3459,201.1163,201.3172,10604.0
2024-08-27 12:05:00,210.37,210.72,210.33,210.68,4157.0,201.279,201.6138,201.2407,201.5756,4157.0
2024-08-27 12:10:00,210.68,210.71,210.56,210.66,5410.0,201.5756,201.6043,201.4607,201.5564,5410.0
2024-08-27 12:15:00,210.71,210.99,210.68,210.93,10217.0,201.6043,201.8722,201.5756,201.8148,10217.0
2024-08-27 12:20:00,210.93,210.93,210.51,210.51,7589.0,201.8148,201.8148,201.4129,201.4129,7589.0
2024-08-27 12:25:00,210.55,210.94,210.55,210.94,5291.0,201.4512,201.8243,201.4512,201.8243,5291.0
2024-08-27 12:30:00,210.89,210.96,210.8,210.86,5338.0,201.7765,201.8435,201.6904,201.7478,5338.0
2024-08-27 12:35:00,210.93,210.97,210.85,210.92,2565.0,201.8148,201.853,201.7382,201.8052,2565.0
2024-08-27 12:40:00,210.99,211.0,210.93,210.99,4192.0,201.8722,201.8817,201.8148,201.8722,4192.0
2024-08-27 12:45:00,211.0,211.0,210.93,210.94,4917.0,201.8817,201.8817,201.8148,201.8243,4917.0
2024-08-27 12:50:00,210.99,211.11,210.95,211.01,7071.0,201.8722,201.987,201.8339,201.8913,7071.0
2024-08-27 12:55:00,211.02,211.02,210.73,210.73,3641.0,201.9009,201.9009,201.6234,201.6234,3641.0
2024-08-27 13:00:00,210.78,210.78,210.69,210.76,2291.0,201.6712,201.6712,201.5851,201.6521,2291.0
2024-08-27 13:05:00,210.71,210.81,210.61,210.61,4923.0,201.6043,201.6999,201.5086,201.5086,4923.0
2024-08-27 13:10:00,210.62,210.7,210.61,210.67,1430.0,201.5181,201.5947,201.5086,201.566,1430.0
2024-08-27 13:15:00,210.63,210.63,210.54,210.55,2250.0,201.5277,201.5277,201.4416,201.4512,2250.0
2024-08-27 13:20:00,210.55,210.58,210.42,210.42,717.0,201.4512,201.4799,201.3268,201.3268,717.0
2024-08-27 13:25:00,210.5,210.5,210.33,210.38,1011.0,201.4033,201.4033,201.2407,201.2885,1011.0
2024-08-27 13:30:00,210.27,210.29,210.18,210.19,1626.0,201.1833,201.2024,201.0972,201.1067,1626.0
2024-08-27 13:35:00,210.11,210.21,210.11,210.18,967.0,201.0302,201.1259,201.0302,201.0972,967.0
2024-08-27 13:40:00,210.21,210.24,210.06,210.06,2401.0,201.1259,201.1546,200.9823,200.9823,2401.0
2024-08-27 13:45:00,210.06,210.31,209.99,210.31,7629.0,200.9823,201.2215,200.9154,201.2215,7629.0
2024-08-27 13:50:00,210.31,210.5,210.3,210.5,10506.0,201.2215,201.4033,201.212,201.4033,10506.0
2024-08-27 13:55:00,210.5,210.51,210.34,210.34,2644.0,201.4033,201.4129,201.2502,201.2502,2644.0
2024-08-27 14:00:00,210.42,210.69,210.42,210.69,2545.0,201.3268,201.5851,201.3268,201.5851,2545.0
2024-08-27 14:05:00,210.64,210.68,210.55,210.68,2776.0,201.5373,201.5756,201.4512,201.5756,2776.0
2024-08-27 14:10:00,210.67,210.81,210.62,210.77,3314.0,201.566,201.6999,201.5181,201.6617,3314.0
2024-08-27 14:15:00,210.84,210.97,210.84,210.91,4071.0,201.7286,201.853,201.7286,201.7956,4071.0
2024-08-27 14:20:00,210.87,210.94,210.83,210.87,4109.0,201.7573,201.8243,201.7191,201.7573,4109.0
2024-08-27 14:25:00,210.91,211.03,210.91,210.97,9397.0,201.7956,201.9104,201.7956,201.853,9397.0
2024-08-27 14:30:00,210.99,211.12,210.99,211.12,2999.0,201.8722,201.9965,201.8722,201.9965,2999.0
2024-08-27 14:35:00,211.1,211.29,211.08,211.24,3636.0,201.9774,202.1592,201.9583,202.1114,3636.0
2024-08-27 14:40:00,211.23,211.4,211.14,211.4,4700.0,202.1018,202.2644,202.0157,202.2644,4700.0
2024-08-27 14:45:00,211.32,211.48,211.31,211.46,3584.0,202.1879,202.341,202.1783,202.3218,3584.0
2024-08-27 14:50:00,211.43,211.66,211.4,211.55,6488.0,202.2931,202.5132,202.2644,202.408,6488.0
2024-08-27 14:55:00,211.58,211.68,211.53,211.66,15828.0,202.4367,202.5323,202.3888,202.5132,15828.0
2024-08-27 15:00:00,211.64,211.92,211.63,211.87,5184.0,202.4941,202.762,202.4845,202.7141,5184.0
2024-08-27 15:05:00,211.9,212.23,211.89,212.22,5825.0,202.7428,203.0586,202.7333,203.049,5825.0
2024-08-27 15:10:00,212.2,212.36,212.17,212.32,4817.0,203.0299,203.183,203.0012,203.1447,4817.0
2024-08-27 15:15:00,212.28,212.43,212.07,212.27,13521.0,203.1064,203.2499,202.9055,203.0968,13521.0
2024-08-27 15:20:00,212.27,212.27,212.11,212.14,4748.0,203.0968,203.0968,202.9438,202.9725,4748.0
2024-08-27 15:25:00,212.14,212.22,212.0,212.13,10820.0,202.9725,203.049,202.8385,202.9629,10820.0
2024-08-27 15:30:00,212.16,212.43,212.15,212.4,17866.0,202.9916,203.2499,202.982,203.2212,17866.0
2024-08-27 15:35:00,212.39,212.42,211.85,211.95,17638.0,203.2117,203.2404,202.695,202.7907,17638.0
2024-08-27 15:40:00,211.98,212.06,211.89,211.99,10292.0,202.8194,202.8959,202.7333,202.8289,10292.0
2024-08-27 15:45:00,211.98,212.32,211.96,212.21,16467.0,202.8194,203.1447,202.8002,203.0394,16467.0
2024-08-27 15:50:00,212.23,212.87,212.21,212.7,34616.0,203.0586,203.6709,203.0394,203.5083,34616.0
2024-08-27 15:55:00,212.51,212.67,212.24,212.4,80069.0,203.3265,203.4796,203.0681,203.2212,80069.0
2024-08-28 09:30:00,212.72,213.35,212.35,212.67,28324.0,203.5274,204.1302,203.1734,203.4796,28324.0
2024-08-28 09:35:00,212.8,213.09,212.75,213.09,2337.0,203.6039,203.8814,203.5561,203.8814,2337.0
2024-08-28 09:40:00,213.22,214.13,213.13,214.13,11851.0,204.0058,204.8765,203.9197,204.8765,11851.0
2024-08-28 09:45:00,214.4,215.1,214.32,214.99,14797.0,205.1348,205.8045,205.0583,205.6993,14797.0
2024-08-28 09:50:00,215.1,215.75,215.06,215.73,9170.0,205.8045,206.4265,205.7663,206.4073,9170.0
2024-08-28 09:55:00,215.57,215.63,214.47,214.56,10009.0,206.2542,206.3116,205.2018,205.2879,10009.0
2024-08-28 10:00:00,214.56,214.64,214.35,214.58,5552.0,205.2879,205.3644,205.087,205.307,5552.0
2024-08-28 10:05:00,214.54,214.74,214.53,214.63,4061.0,205.2687,205.4601,205.2592,205.3549,4061.0
2024-08-28 10:10:00,214.66,215.0,214.62,214.99,14411.0,205.3836,205.7089,205.3453,205.6993,14411.0
2024-08-28 10:15:00,215.0,215.0,214.76,214.77,21948.0,205.7089,205.7089,205.4792,205.4888,21948.0
2024-08-28 10:20:00,214.77,214.84,214.66,214.83,6775.0,205.4888,205.5558,205.3836,205.5462,6775.0
2024-08-28 10:25:00,214.75,214.88,214.56,214.85,20904.0,205.4697,205.5941,205.2879,205.5654,20904.0
2024-08-28 10:30:00,214.87,215.07,214.69,215.07,6623.0,205.5845,205.7758,205.4123,205.7758,6623.0
2024-08-28 10:35:00,215.07,215.32,214.94,215.32,3814.0,205.7758,206.015,205.6515,206.015,3814.0
2024-08-28 10:40:00,215.44,215.52,215.39,215.51,9581.0,206.1299,206.2064,206.082,206.1968,9581.0
2024-08-28 10:45:00,215.54,215.54,215.14,215.42,16894.0,206.2255,206.2255,205.8428,206.1107,16894.0
2024-08-28 10:50:00,215.47,215.95,215.44,215.76,22863.0,206.1586,206.6178,206.1299,206.436,22863.0
2024-08-28 10:55:00,215.72,215.85,215.63,215.85,21389.0,206.3978,206.5221,206.3116,206.5221,21389.0
2024-08-28 11:00:00,215.85,215.88,215.65,215.85,5524.0,206.5221,206.5508,206.3308,206.5221,5524.0
2024-08-28 11:05:00,215.87,215.87,215.55,215.62,6826.0,206.5413,206.5413,206.2351,206.3021,6826.0
2024-08-28 11:10:00,215.62,215.85,215.5,215.75,11062.0,206.3021,206.5221,206.1873,206.4265,11062.0
2024-08-28 11:15:00,215.68,215.83,215.6,215.8,8396.0,206.3595,206.503,206.2829,206.4743,8396.0
2024-08-28 11:20:00,215.76,215.76,215.36,215.47,14234.0,206.436,206.436,206.0533,206.1586,14234.0
2024-08-28 11:25:00,215.51,215.6,215.18,215.19,8783.0,206.1968,206.2829,205.8811,205.8907,8783.0
2024-08-28 11:30:00,215.09,215.36,215.08,215.36,6564.0,205.795,206.0533,205.7854,206.0533,6564.0
2024-08-28 11:35:00,215.37,215.39,215.22,215.32,5883.0,206.0629,206.082,205.9194,206.015,5883.0
2024-08-28 11:40:00,215.29,215.32,214.92,215.03,11424.0,205.9863,206.015,205.6323,205.7376,11424.0
2024-08-28 11:45:00,215.01,215.05,214.88,214.88,9318.0,205.7184,205.7567,205.5941,205.5941,9318.0
2024-08-28 11:50:00,214.92,214.92,214.83,214.86,5449.0,205.6323,205.6323,205.5462,205.5749,5449.0
2024-08-28 11:55:00,214.86,215.0,214.8,214.93,15213.0,205.5749,205.7089,205.5175,205.6419,15213.0
2024-08-28 12:00:00,214.93,215.21,214.82,214.86,22078.0,205.6419,205.9098,205.5366,205.5749,22078.0
2024-08-28 12:05:00,214.87,214.98,214.78,214.98,7338.0,205.5845,205.6897,205.4984,205.6897,7338.0
2024-08-28 12:10:00,214.93,215.14,214.92,215.08,5976.0,205.6419,205.8428,205.6323,205.7854,5976.0
2024-08-28 12:15:00,215.15,215.33,215.06,215.28,13204.0,205.8524,206.0246,205.7663,205.9768,13204.0
2024-08-28 12:20:00,215.28,215.28,215.14,215.15,8252.0,205.9768,205.9768,205.8428,205.8524,8252.0
2024-08-28 12:25:00,215.15,215.21,215.08,215.15,11398.0,205.8524,205.9098,205.7854,205.8524,11398.0
2024-08-28 12:30:00,215.06,215.07,214.8,214.8,4902.0,205.7663,205.7758,205.5175,205.5175,4902.0
2024-08-28 12:35:00,214.77,214.95,214.76,214.95,3792.0,205.4888,205.661,205.4792,205.661,3792.0
2024-08-28 12:40:00,214.88,214.88,214.6,214.6,2339.0,205.5941,205.5941,205.3262,205.3262,2339.0
2024-08-28 12:45:00,214.73,214.96,214.73,214.96,9288.0,205.4505,205.6706,205.4505,205.6706,9288.0
2024-08-28 12:50:00,214.95,215.09,214.87,215.04,6299.0,205.661,205.795,205.5845,205.7471,6299.0
2024-08-28 12:55:00,215.05,215.17,215.05,215.15,3200.0,205.7567,205.8715,205.7567,205.8524,3200.0
2024-08-28 13:00:00,215.17,215.33,215.07,215.24,7505.0,205.8715,206.0246,205.7758,205.9385,7505.0
2024-08-28 13:05:00,215.09,215.21,215.09,215.15,2775.0,205.795,205.9098,205.795,205.8524,2775.0
2024-08-28 13:10:00,215.23,215.3,215.04,215.1,6023.0,205.9289,205.9959,205.7471,205.8045,6023.0
2024-08-28 13:15:00,215.03,215.03,214.82,214.84,4656.0,205.7376,205.7376,205.5366,205.5558,4656.0
2024-08-28 13:20:00,214.84,214.84,214.48,214.64,7014.0,205.5558,205.5558,205.2113,205.3644,7014.0
2024-08-28 13:25:00,214.54,214.66,214.4,214.41,9340.0,205.2687,205.3836,205.1348,205.1444,9340.0
2024-08-28 13:30:00,214.42,214.54,214.41,214.53,2207.0,205.1539,205.2687,205.1444,205.2592,2207.0
2024-08-28 13:35:00,214.53,214.53,214.23,214.23,4012.0,205.2592,205.2592,204.9721,204.9721,4012.0
2024-08-28 13:40:00,214.31,214.5,214.29,214.45,7727.0,205.0487,205.2305,205.0296,205.1826,7727.0
2024-08-28 13:45:00,214.45,214.64,214.44,214.45,8657.0,205.1826,205.3644,205.1731,205.1826,8657.0
2024-08-28 13:50:00,214.46,214.47,214.21,214.28,4625.0,205.1922,205.2018,204.953,205.02,4625.0
2024-08-28 13:55:00,214.28,214.32,213.8,213.87,11939.0,205.02,205.0583,204.5607,204.6277,11939.0
2024-08-28 14:00:00,213.86,214.07,213.85,213.93,8221.0,204.6181,204.8191,204.6086,204.6851,8221.0
2024-08-28 14:05:00,214.0,214.29,214.0,214.27,4463.0,204.7521,205.0296,204.7521,205.0104,4463.0
2024-08-28 14:10:00,214.25,214.33,214.18,214.24,4611.0,204.9913,205.0678,204.9243,204.9817,4611.0
2024-08-28 14:15:00,214.18,214.23,214.06,214.06,3193.0,204.9243,204.9721,204.8095,204.8095,3193.0
2024-08-28 14:20:00,214.16,214.18,214.06,214.11,3050.0,204.9052,204.9243,204.8095,204.8573,3050.0
2024-08-28 14:25:00,214.11,214.16,214.02,214.02,7713.0,204.8573,204.9052,204.7712,204.7712,7713.0
2024-08-28 14:30:00,214.02,214.02,213.94,213.99,2360.0,204.7712,204.7712,204.6947,204.7425,2360.0
2024-08-28 14:35:00,213.94,214.11,213.94,214.03,7937.0,204.6947,204.8573,204.6947,204.7808,7937.0
2024-08-28 14:40:00,214.1,214.25,214.08,214.18,3758.0,204.8478,204.9913,204.8286,204.9243,3758.0
2024-08-28 14:45:00,214.13,214.19,214.01,214.18,13831.0,204.8765,204.9339,204.7617,204.9243,13831.0
2024-08-28 14:50:00,214.15,214.35,214.15,214.35,6096.0,204.8956,205.087,204.8956,205.087,6096.0
2024-08-28 14:55:00,214.37,214.42,214.19,214.19,6416.0,205.1061,205.1539,204.9339,204.9339,6416.0
2024-08-28 15:00:00,214.22,214.36,214.22,214.25,3898.0,204.9626,205.0965,204.9626,204.9913,3898.0
2024-08-28 15:05:00,214.22,214.22,213.98,214.02,2479.0,204.9626,204.9626,204.7329,204.7712,2479.0
2024-08-28 15:10:00,214.02,214.17,213.92,213.94,15610.0,204.7712,204.9147,204.6755,204.6947,15610.0
2024-08-28 15:15:00,213.93,214.34,213.92,214.24,6520.0,204.6851,205.0774,204.6755,204.9817,6520.0
2024-08-28 15:20:00,214.3,214.52,214.3,214.5,9454.0,205.0391,205.2496,205.0391,205.2305,9454.0
2024-08-28 15:25:00,214.56,214.63,214.53,214.63,6709.0,205.2879,205.3549,205.2592,205.3549,6709.0
2024-08-28 15:30:00,214.62,214.62,214.44,214.48,7396.0,205.3453,205.3453,205.1731,205.2113,7396.0
2024-08-28 15:35:00,214.51,214.57,214.4,214.57,7240.0,205.24,205.2975,205.1348,205.2975,7240.0
2024-08-28 15:40:00,214.6,214.71,214.59,214.71,5797.0,205.3262,205.4314,205.3166,205.4314,5797.0
2024-08-28 15:45:00,214.71,214.85,214.59,214.65,10133.0,205.4314,205.5654,205.3166,205.374,10133.0
2024-08-28 15:50:00,214.69,215.1,214.68,214.92,24441.0,205.4123,205.8045,205.4027,205.6323,24441.0
2024-08-28 15:55:00,214.92,215.31,214.69,215.14,99866.0,205.6323,206.0055,205.4123,205.8428,99866.0
2024-08-29 09:30:00,215.01,215.36,214.15,214.47,33604.0,205.7184,206.0533,204.8956,205.2018,33604.0
2024-08-29 09:35:00,214.39,214.74,213.97,214.15,2910.0,205.1252,205.4601,204.7234,204.8956,2910.0
2024-08-29 09:40:00,213.98,214.52,213.82,214.39,14425.0,204.7329,205.2496,204.5799,205.1252,14425.0
2024-08-29 09:45:00,214.39,214.39,213.77,213.92,8204.0,205.1252,205.1252,204.532,204.6755,8204.0
2024-08-29 09:50:00,213.77,214.0,213.51,214.0,4862.0,204.532,204.7521,204.2833,204.7521,4862.0
2024-08-29 09:55:00,213.94,214.04,213.67,213.74,2766.0,204.6947,204.7904,204.4363,204.5033,2766.0
2024-08-29 10:00:00,213.73,213.9,213.63,213.81,6693.0,204.4938,204.6564,204.3981,204.5703,6693.0
2024-08-29 10:05:00,213.75,213.75,213.49,213.49,3836.0,204.5129,204.5129,204.2641,204.2641,3836.0
2024-08-29 10:10:00,213.52,213.57,213.36,213.53,2881.0,204.2928,204.3407,204.1397,204.3024,2881.0
2024-08-29 10:15:00,213.58,213.9,213.57,213.9,5573.0,204.3502,204.6564,204.3407,204.6564,5573.0
2024-08-29 10:20:00,213.9,214.1,213.87,214.06,4923.0,204.6564,204.8478,204.6277,204.8095,4923.0
2024-08-29 10:25:00,214.15,214.17,213.71,213.82,2500.0,204.8956,204.9147,204.4746,204.5799,2500.0
2024-08-29 10:30:00,213.98,214.34,213.98,214.23,3714.0,204.7329,205.0774,204.7329,204.9721,3714.0
2024-08-29 10:35:00,214.1,214.2,213.83,213.99,4751.0,204.8478,204.9434,204.5894,204.7425,4751.0
2024-08-29 10:40:00,214.0,214.15,213.92,214.12,4203.0,204.7521,204.8956,204.6755,204.8669,4203.0
2024-08-29 10:45:00,214.19,214.27,214.1,214.18,1900.0,204.9339,205.0104,204.8478,204.9243,1900.0
2024-08-29 10:50:00,214.03,214.12,213.88,213.99,2984.0,204.7808,204.8669,204.6373,204.7425,2984.0
2024-08-29 10:55:00,214.0,214.37,213.99,214.37,2300.0,204.7521,205.1061,204.7425,205.1061,2300.0
2024-08-29 11:00:00,214.46,214.55,214.46,214.53,600.0,205.1922,205.2783,205.1922,205.2592,600.0
2024-08-29 11:05:00,214.53,214.59,214.36,214.36,2900.0,205.2592,205.3166,205.0965,205.0965,2900.0
2024-08-29 11:10:00,214.34,214.59,214.27,214.56,2878.0,205.0774,205.3166,205.0104,205.2879,2878.0
2024-08-29 11:15:00,214.56,214.56,214.27,214.34,1682.0,205.2879,205.2879,205.0104,205.0774,1682.0
2024-08-29 11:20:00,214.26,214.39,214.26,214.31,1314.0,205.0008,205.1252,205.0008,205.0487,1314.0
2024-08-29 11:25:00,214.35,214.38,214.29,214.36,1635.0,205.087,205.1157,205.0296,205.0965,1635.0
2024-08-29 11:30:00,214.35,214.41,214.31,214.35,4171.0,205.087,205.1444,205.0487,205.087,4171.0
2024-08-29 11:35:00,214.37,214.52,214.35,214.43,6341.0,205.1061,205.2496,205.087,205.1635,6341.0
2024-08-29 11:40:00,214.42,214.47,214.4,214.47,720.0,205.1539,205.2018,205.1348,205.2018,720.0
2024-08-29 11:45:00,214.46,214.57,214.46,214.56,2498.0,205.1922,205.2975,205.1922,205.2879,2498.0
2024-08-29 11:50:00,214.61,214.86,214.52,214.78,8087.0,205.3357,205.5749,205.2496,205.4984,8087.0
2024-08-29 11:55:00,214.78,215.01,214.78,215.01,3661.0,205.4984,205.7184,205.4984,205.7184,3661.0
2024-08-29 12:00:00,215.04,215.04,214.92,214.95,5120.0,205.7471,205.7471,205.6323,205.661,5120.0
2024-08-29 12:05:00,214.86,214.86,214.75,214.75,1530.0,205.5749,205.5749,205.4697,205.4697,1530.0
2024-08-29 12:10:00,214.86,214.86,214.74,214.78,1219.0,205.5749,205.5749,205.4601,205.4984,1219.0
2024-08-29 12:15:00,214.74,214.82,214.63,214.67,1373.0,205.4601,205.5366,205.3549,205.3931,1373.0
2024-08-29 12:20:00,214.63,214.92,214.57,214.92,3518.0,205.3549,205.6323,205.2975,205.6323,3518.0
2024-08-29 12:25:00,214.86,214.86,214.79,214.79,1022.0,205.5749,205.5749,205.5079,205.5079,1022.0
2024-08-29 12:30:00,214.81,214.81,214.75,214.75,200.0,205.5271,205.5271,205.4697,205.4697,200.0
2024-08-29 12:35:00,214.68,214.77,214.62,214.67,2576.0,205.4027,205.4888,205.3453,205.3931,2576.0
2024-08-29 12:40:00,214.67,214.8,214.61,214.69,2444.0,205.3931,205.5175,205.3357,205.4123,2444.0
2024-08-29 12:45:00,214.66,214.67,214.51,214.56,4213.0,205.3836,205.3931,205.24,205.2879,4213.0
2024-08-29 12:50:00,214.56,214.67,214.56,214.62,1931.0,205.2879,205.3931,205.2879,205.3453,1931.0
2024-08-29 12:55:00,214.57,214.7,214.54,214.66,6980.0,205.2975,205.4218,205.2687,205.3836,6980.0
2024-08-29 13:00:00,214.67,214.83,214.66,214.81,4296.0,205.3931,205.5462,205.3836,205.5271,4296.0
2024-08-29 13:05:00,214.84,214.87,214.57,214.57,4467.0,205.5558,205.5845,205.2975,205.2975,4467.0
2024-08-29 13:10:00,214.63,214.63,214.56,214.63,1503.0,205.3549,205.3549,205.2879,205.3549,1503.0
2024-08-29 13:15:00,214.6,214.68,214.59,214.63,1010.0,205.3262,205.4027,205.3166,205.3549,1010.0
2024-08-29 13:20:00,214.63,214.64,214.58,214.59,950.0,205.3549,205.3644,205.307,205.3166,950.0
2024-08-29 13:25:00,214.6,214.67,214.58,214.63,1025.0,205.3262,205.3931,205.307,205.3549,1025.0
2024-08-29 13:30:00,214.53,214.57,214.28,214.28,2466.0,205.2592,205.2975,205.02,205.02,2466.0
2024-08-29 13:35:00,214.28,214.3,214.16,214.18,2887.0,205.02,205.0391,204.9052,204.9243,2887.0
2024-08-29 13:40:00,214.18,214.28,214.1,214.13,7063.0,204.9243,205.02,204.8478,204.8765,7063.0
2024-08-29 13:45:00,214.15,214.15,214.07,214.1,2716.0,204.8956,204.8956,204.8191,204.8478,2716.0
2024-08-29 13:50:00,214.09,214.1,213.85,213.93,7898.0,204.8382,204.8478,204.6086,204.6851,7898.0
2024-08-29 13:55:00,213.91,214.12,213.91,214.1,3428.0,204.666,204.8669,204.666,204.8478,3428.0
2024-08-29 14:00:00,214.08,214.29,214.08,214.29,3071.0,204.8286,205.0296,204.8286,205.0296,3071.0
2024-08-29 14:05:00,214.31,214.42,214.3,214.42,2191.0,205.0487,205.1539,205.0391,205.1539,2191.0
2024-08-29 14:10:00,214.44,214.49,214.35,214.36,2062.0,205.1731,205.2209,205.087,205.0965,2062.0
2024-08-29 14:15:00,214.27,214.38,214.27,214.3,1444.0,205.0104,205.1157,205.0104,205.0391,1444.0
2024-08-29 14:20:00,214.27,214.29,214.24,214.25,1600.0,205.0104,205.0296,204.9817,204.9913,1600.0
2024-08-29 14:25:00,214.21,214.49,214.21,214.49,2867.0,204.953,205.2209,204.953,205.2209,2867.0
2024-08-29 14:30:00,214.48,214.54,214.25,214.27,2944.0,205.2113,205.2687,204.9913,205.0104,2944.0
2024-08-29 14:35:00,214.27,214.27,214.04,214.05,4750.0,205.0104,205.0104,204.7904,204.7999,4750.0
2024-08-29 14:40:00,213.96,214.04,213.71,213.84,4105.0,204.7138,204.7904,204.4746,204.599,4105.0
2024-08-29 14:45:00,213.84,213.89,213.67,213.88,4710.0,204.599,204.6468,204.4363,204.6373,4710.0
2024-08-29 14:50:00,213.9,214.04,213.86,214.02,3194.0,204.6564,204.7904,204.6181,204.7712,3194.0
2024-08-29 14:55:00,214.01,214.11,214.01,214.08,2995.0,204.7617,204.8573,204.7617,204.8286,2995.0
2024-08-29 15:00:00,214.05,214.07,213.89,214.02,2789.0,204.7999,204.8191,204.6468,204.7712,2789.0
2024-08-29 15:05:00,213.92,214.19,213.92,214.07,3355.0,204.6755,204.9339,204.6755,204.8191,3355.0
2024-08-29 15:10:00,214.13,214.27,214.11,214.26,9192.0,204.8765,205.0104,204.8573,205.0008,9192.0
2024-08-29 15:15:00,214.28,214.53,214.24,214.38,6862.0,205.02,205.2592,204.9817,205.1157,6862.0
2024-08-29 15:20:00,214.28,214.39,214.25,214.34,2301.0,205.02,205.1252,204.9913,205.0774,2301.0
2024-08-29 15:25:00,214.31,214.5,214.31,214.5,9863.0,205.0487,205.2305,205.0487,205.2305,9863.0
2024-08-29 15:30:00,214.46,214.56,214.13,214.17,4687.0,205.1922,205.2879,204.8765,204.9147,4687.0
2024-08-29 15:35:00,214.17,214.18,213.95,214.04,6501.0,204.9147,204.9243,204.7042,204.7904,6501.0
2024-08-29 15:40:00,214.04,214.04,213.63,213.63,8889.0,204.7904,204.7904,204.3981,204.3981,8889.0
2024-08-29 15:45:00,213.66,213.76,213.51,213.75,10621.0,204.4268,204.5225,204.2833,204.5129,10621.0
2024-08-29 15:50:00,213.71,213.97,213.64,213.85,28861.0,204.4746,204.7234,204.4076,204.6086,28861.0
2024-08-29 15:55:00,213.99,214.12,213.87,214.08,50111.0,204.7425,204.8669,204.6277,204.8286,50111.0
2024-08-30 09:30:00,213.53,215.0,213.52,214.85,14758.0,204.3024,205.7089,204.2928,205.5654,14758.0
2024-08-30 09:35:00,215.11,215.21,214.67,215.13,4084.0,205.8141,205.9098,205.3931,205.8333,4084.0
2024-08-30 09:40:00,215.16,215.33,214.92,215.1,4260.0,205.862,206.0246,205.6323,205.8045,4260.0
2024-08-30 09:45:00,215.06,215.08,214.72,214.8,2794.0,205.7663,205.7854,205.441,205.5175,2794.0
2024-08-30 09:50:00,214.66,215.02,214.63,215.02,2050.0,205.3836,205.728,205.3549,205.728,2050.0
2024-08-30 09:55:00,215.04,215.11,214.81,214.81,4380.0,205.7471,205.8141,205.5271,205.5271,4380.0
2024-08-30 10:00:00,214.99,215.36,214.96,215.36,2644.0,205.6993,206.0533,205.6706,206.0533,2644.0
2024-08-30 10:05:00,215.38,215.51,215.22,215.38,6151.0,206.0724,206.1968,205.9194,206.0724,6151.0
2024-08-30 10:10:00,215.45,215.54,215.39,215.42,2591.0,206.1394,206.2255,206.082,206.1107,2591.0
2024-08-30 10:15:00,215.57,215.78,215.57,215.74,2379.0,206.2542,206.4552,206.2542,206.4169,2379.0
2024-08-30 10:20:00,215.79,215.97,215.65,215.66,12329.0,206.4647,206.637,206.3308,206.3403,12329.0
2024-08-30 10:25:00,215.73,215.81,215.68,215.81,1748.0,206.4073,206.4839,206.3595,206.4839,1748.0
2024-08-30 10:30:00,215.8,215.8,215.52,215.63,5722.0,206.4743,206.4743,206.2064,206.3116,5722.0
2024-08-30 10:35:00,215.55,215.55,215.35,215.35,1824.0,206.2351,206.2351,206.0437,206.0437,1824.0
2024-08-30 10:40:00,215.35,215.37,215.24,215.24,3467.0,206.0437,206.0629,205.9385,205.9385,3467.0
2024-08-30 10:45:00,215.27,215.27,214.96,214.98,2814.0,205.9672,205.9672,205.6706,205.6897,2814.0
2024-08-30 10:50:00,215.03,215.05,214.97,214.97,1102.0,205.7376,205.7567,205.6802,205.6802,1102.0
2024-08-30 10:55:00,214.99,215.11,214.94,214.95,7843.0,205.6993,205.8141,205.6515,205.661,7843.0
2024-08-30 11:00:00,215.04,215.08,214.67,214.89,6178.0,205.7471,205.7854,205.3931,205.6036,6178.0
2024-08-30 11:05:00,215.0,215.04,214.83,214.88,2345.0,205.7089,205.7471,205.5462,205.5941,2345.0
2024-08-30 11:10:00,214.87,214.87,214.6,214.7,3580.0,205.5845,205.5845,205.3262,205.4218,3580.0
2024-08-30 11:15:00,214.7,214.83,214.61,214.69,2500.0,205.4218,205.5462,205.3357,205.4123,2500.0
2024-08-30 11:20:00,214.69,214.75,214.42,214.42,4864.0,205.4123,205.4697,205.1539,205.1539,4864.0
2024-08-30 11:25:00,214.53,214.53,214.23,214.32,10174.0,205.2592,205.2592,204.9721,205.0583,10174.0
2024-08-30 11:30:00,214.38,214.43,214.04,214.11,9291.0,205.1157,205.1635,204.7904,204.8573,9291.0
2024-08-30 11:35:00,214.17,214.26,214.1,214.1,6416.0,204.9147,205.0008,204.8478,204.8478,6416.0
2024-08-30 11:40:00,214.1,214.29,214.1,214.26,1500.0,204.8478,205.0296,204.8478,205.0008,1500.0
2024-08-30 11:45:00,214.21,214.3,214.19,214.27,2537.0,204.953,205.0391,204.9339,205.0104,2537.0
2024-08-30 11:50:00,214.27,214.45,214.15,214.44,9265.0,205.0104,205.1826,204.8956,205.1731,9265.0
2024-08-30 11:55:00,214.38,214.45,214.34,214.34,8116.0,205.1157,205.1826,205.0774,205.0774,8116.0
2024-08-30 12:00:00,214.33,214.39,214.32,214.34,3412.0,205.0678,205.1252,205.0583,205.0774,3412.0
2024-08-30 12:05:00,214.39,214.43,214.33,214.39,2517.0,205.1252,205.1635,205.0678,205.1252,2517.0
2024-08-30 12:10:00,214.34,214.45,214.34,214.43,1535.0,205.0774,205.1826,205.0774,205.1635,1535.0
2024-08-30 12:15:00,214.43,214.5,214.31,214.47,4673.0,205.1635,205.2305,205.0487,205.2018,4673.0
2024-08-30 12:20:00,214.44,214.46,214.36,214.37,2550.0,205.1731,205.1922,205.0965,205.1061,2550.0
2024-08-30 12:25:00,214.37,214.37,214.22,214.25,1842.0,205.1061,205.1061,204.9626,204.9913,1842.0
2024-08-30 12:30:00,214.3,214.3,214.03,214.08,1979.0,205.0391,205.0391,204.7808,204.8286,1979.0
2024-08-30 12:35:00,213.99,214.11,213.9,214.05,4646.0,204.7425,204.8573,204.6564,204.7999,4646.0
2024-08-30 12:40:00,214.05,214.24,214.02,214.2,2350.0,204.7999,204.9817,204.7712,204.9434,2350.0
2024-08-30 12:45:00,214.26,214.39,214.21,214.39,3443.0,205.0008,205.1252,204.953,205.1252,3443.0
2024-08-30 12:50:00,214.31,214.43,214.31,214.37,1399.0,205.0487,205.1635,205.0487,205.1061,1399.0
2024-08-30 12:55:00,214.37,214.44,214.33,214.44,2106.0,205.1061,205.1731,205.0678,205.1731,2106.0
2024-08-30 13:00:00,214.49,214.79,214.48,214.7,3504.0,205.2209,205.5079,205.2113,205.4218,3504.0
2024-08-30 13:05:00,214.72,214.72,214.67,214.67,957.0,205.441,205.441,205.3931,205.3931,957.0
2024-08-30 13:10:00,214.77,214.89,214.71,214.8,3867.0,205.4888,205.6036,205.4314,205.5175,3867.0
2024-08-30 13:15:00,214.8,214.83,214.74,214.74,2643.0,205.5175,205.5462,205.4601,205.4601,2643.0
2024-08-30 13:20:00,214.71,214.74,214.67,214.68,1950.0,205.4314,205.4601,205.3931,205.4027,1950.0
2024-08-30 13:25:00,214.66,214.68,214.65,214.68,943.0,205.3836,205.4027,205.374,205.4027,943.0
2024-08-30 13:30:00,214.69,214.77,214.67,214.71,6328.0,205.4123,205.4888,205.3931,205.4314,6328.0
2024-08-30 13:35:00,214.67,214.67,214.51,214.58,3750.0,205.3931,205.3931,205.24,205.307,3750.0
2024-08-30 13:40:00,214.55,214.65,214.55,214.62,3398.0,205.2783,205.374,205.2783,205.3453,3398.0
2024-08-30 13:45:00,214.63,214.63,214.52,214.57,2838.0,205.3549,205.3549,205.2496,205.2975,2838.0
2024-08-30 13:50:00,214.56,214.61,214.54,214.59,2541.0,205.2879,205.3357,205.2687,205.3166,2541.0
2024-08-30 13:55:00,214.63,214.63,214.41,214.41,1810.0,205.3549,205.3549,205.1444,205.1444,1810.0
2024-08-30 14:00:00,214.39,214.45,214.39,214.41,1420.0,205.1252,205.1826,205.1252,205.1444,1420.0
2024-08-30 14:05:00,214.44,214.48,214.36,214.39,6787.0,205.1731,205.2113,205.0965,205.1252,6787.0
2024-08-30 14:10:00,214.42,214.42,214.27,214.38,5870.0,205.1539,205.1539,205.0104,205.1157,5870.0
2024-08-30 14:15:00,214.42,214.67,214.42,214.66,2327.0,205.1539,205.3931,205.1539,205.3836,2327.0
2024-08-30 14:20:00,214.63,214.74,214.63,214.74,4086.0,205.3549,205.4601,205.3549,205.4601,4086.0
2024-08-30 14:25:00,214.74,214.84,214.69,214.69,2038.0,205.4601,205.5558,205.4123,205.4123,2038.0
2024-08-30 14:30:00,214.58,214.65,214.4,214.4,5645.0,205.307,205.374,205.1348,205.1348,5645.0
2024-08-30 14:35:00,214.34,214.4,214.3,214.39,3884.0,205.0774,205.1348,205.0391,205.1252,3884.0
2024-08-30 14:40:00,214.44,214.53,214.42,214.47,3126.0,205.1731,205.2592,205.1539,205.2018,3126.0
2024-08-30 14:45:00,214.52,214.7,214.5,214.7,4151.0,205.2496,205.4218,205.2305,205.4218,4151.0
2024-08-30 14:50:00,214.74,214.77,214.68,214.68,4314.0,205.4601,205.4888,205.4027,205.4027,4314.0
2024-08-30 14:55:00,214.69,214.81,214.68,214.76,4516.0,205.4123,205.5271,205.4027,205.4792,4516.0
2024-08-30 15:00:00,214.82,214.84,214.72,214.76,2621.0,205.5366,205.5558,205.441,205.4792,2621.0
2024-08-30 15:05:00,214.77,214.83,214.71,214.71,4685.0,205.4888,205.5462,205.4314,205.4314,4685.0
2024-08-30 15:10:00,214.75,214.87,214.7,214.84,4811.0,205.4697,205.5845,205.4218,205.5558,4811.0
2024-08-30 15:15:00,214.83,215.02,214.83,214.95,6946.0,205.5462,205.728,205.5462,205.661,6946.0
2024-08-30 15:20:00,214.95,215.22,214.94,215.15,6634.0,205.661,205.9194,205.6515,205.8524,6634.0
2024-08-30 15:25:00,215.13,215.27,215.13,215.23,6755.0,205.8333,205.9672,205.8333,205.9289,6755.0
2024-08-30 15:30:00,215.22,215.23,214.9,214.91,7740.0,205.9194,205.9289,205.6132,205.6228,7740.0
2024-08-30 15:35:00,214.91,215.19,214.91,215.19,6712.0,205.6228,205.8907,205.6228,205.8907,6712.0
2024-08-30 15:40:00,215.2,215.25,214.98,215.16,10112.0,205.9002,205.9481,205.6897,205.862,10112.0
2024-08-30 15:45:00,215.16,215.27,215.1,215.24,9747.0,205.862,205.9672,205.8045,205.9385,9747.0
2024-08-30 15:50:00,215.26,215.79,215.26,215.61,50369.0,205.9576,206.4647,205.9576,206.2925,50369.0
2024-08-30 15:55:00,215.66,215.91,215.56,215.67,57957.0,206.3403,206.5795,206.2447,206.3499,57957.0
2024-09-03 09:30:00,207.63,211.61,207.63,210.12,92978.0,198.6574,202.4654,198.6574,201.0398,92978.0
2024-09-03 09:35:00,210.68,210.68,207.8,208.45,22140.0,201.5756,201.5756,198.82,199.4419,22140.0
2024-09-03 09:40:00,208.65,210.0,208.3,209.34,29361.0,199.6333,200.9249,199.2984,200.2935,29361.0
2024-09-03 09:45:00,209.46,209.46,208.46,209.24,26118.0,200.4083,200.4083,199.4515,200.1978,26118.0
2024-09-03 09:50:00,209.24,210.26,209.21,210.26,14801.0,200.1978,201.1737,200.1691,201.1737,14801.0
2024-09-03 09:55:00,210.41,210.41,209.44,209.64,20265.0,201.3172,201.3172,200.3891,200.5805,20265.0
2024-09-03 10:00:00,209.56,210.0,208.59,208.82,28035.0,200.504,200.9249,199.5759,199.7959,28035.0
2024-09-03 10:05:00,208.76,209.26,208.36,209.24,35904.0,199.7385,200.2169,199.3558,200.1978,35904.0
2024-09-03 10:10:00,209.42,210.21,209.42,210.04,12468.0,200.37,201.1259,200.37,200.9632,12468.0
2024-09-03 10:15:00,210.05,210.61,210.03,210.44,18201.0,200.9728,201.5086,200.9536,201.3459,18201.0
2024-09-03 10:20:00,210.44,210.93,210.38,210.87,15609.0,201.3459,201.8148,201.2885,201.7573,15609.0
2024-09-03 10:25:00,210.85,211.03,210.65,210.84,11198.0,201.7382,201.9104,201.5469,201.7286,11198.0
2024-09-03 10:30:00,210.9,211.17,210.75,210.91,8393.0,201.786,202.0444,201.6425,201.7956,8393.0
2024-09-03 10:35:00,210.91,211.42,210.7,211.42,11043.0,201.7956,202.2836,201.5947,202.2836,11043.0
2024-09-03 10:40:00,211.42,211.6,211.25,211.36,10055.0,202.2836,202.4558,202.1209,202.2262,10055.0
2024-09-03 10:45:00,211.22,211.37,210.92,211.28,16266.0,202.0922,202.2357,201.8052,202.1496,16266.0
2024-09-03 10:50:00,211.28,211.43,210.75,210.88,9463.0,202.1496,202.2931,201.6425,201.7669,9463.0
2024-09-03 10:55:00,210.9,211.07,210.69,210.81,8033.0,201.786,201.9487,201.5851,201.6999,8033.0
2024-09-03 11:00:00,210.85,211.02,210.8,210.96,10086.0,201.7382,201.9009,201.6904,201.8435,10086.0
2024-09-03 11:05:00,210.99,211.07,210.54,210.66,17101.0,201.8722,201.9487,201.4416,201.5564,17101.0
2024-09-03 11:10:00,210.71,210.77,210.44,210.51,5959.0,201.6043,201.6617,201.3459,201.4129,5959.0
2024-09-03 11:15:00,210.51,210.9,210.32,210.9,5573.0,201.4129,201.786,201.2311,201.786,5573.0
2024-09-03 11:20:00,210.9,211.29,210.9,211.29,6903.0,201.786,202.1592,201.786,202.1592,6903.0
2024-09-03 11:25:00,211.33,211.57,211.3,211.38,10466.0,202.1975,202.4271,202.1688,202.2453,10466.0
2024-09-03 11:30:00,211.44,211.75,211.43,211.56,4309.0,202.3027,202.5993,202.2931,202.4175,4309.0
2024-09-03 11:35:00,211.63,211.69,211.38,211.69,12990.0,202.4845,202.5419,202.2453,202.5419,12990.0
2024-09-03 11:40:00,211.63,211.89,211.6,211.81,5536.0,202.4845,202.7333,202.4558,202.6567,5536.0
2024-09-03 11:45:00,211.88,211.88,211.76,211.79,5357.0,202.7237,202.7237,202.6089,202.6376,5357.0
2024-09-03 11:50:00,211.8,211.91,211.66,211.72,10457.0,202.6472,202.7524,202.5132,202.5706,10457.0
2024-09-03 11:55:00,211.75,211.79,211.58,211.61,11195.0,202.5993,202.6376,202.4367,202.4654,11195.0
2024-09-03 12:00:00,211.53,211.56,211.19,211.32,6920.0,202.3888,202.4175,202.0635,202.1879,6920.0
2024-09-03 12:05:00,211.37,211.75,211.37,211.75,4930.0,202.2357,202.5993,202.2357,202.5993,4930.0
2024-09-03 12:10:00,211.68,211.69,211.19,211.19,7140.0,202.5323,202.5419,202.0635,202.0635,7140.0
2024-09-03 12:15:00,211.21,211.31,210.89,210.89,11891.0,202.0827,202.1783,201.7765,201.7765,11891.0
2024-09-03 12:20:00,211.0,211.0,210.83,210.83,4086.0,201.8817,201.8817,201.7191,201.7191,4086.0
2024-09-03 12:25:00,210.82,210.84,210.66,210.77,6965.0,201.7095,201.7286,201.5564,201.6617,6965.0
2024-09-03 12:30:00,210.77,210.93,210.71,210.83,7147.0,201.6617,201.8148,201.6043,201.7191,7147.0
2024-09-03 12:35:00,210.82,211.06,210.79,210.96,10789.0,201.7095,201.9391,201.6808,201.8435,10789.0
2024-09-03 12:40:00,211.03,211.04,210.78,210.83,4427.0,201.9104,201.92,201.6712,201.7191,4427.0
2024-09-03 12:45:00,210.84,211.0,210.79,211.0,2638.0,201.7286,201.8817,201.6808,201.8817,2638.0
2024-09-03 12:50:00,210.93,210.97,210.84,210.91,4582.0,201.8148,201.853,201.7286,201.7956,4582.0
2024-09-03 12:55:00,210.91,211.02,210.87,210.87,6160.0,201.7956,201.9009,201.7573,201.7573,6160.0
2024-09-03 13:00:00,210.9,211.32,210.88,211.28,5543.0,201.786,202.1879,201.7669,202.1496,5543.0
2024-09-03 13:05:00,211.27,211.44,211.24,211.38,5682.0,202.1401,202.3027,202.1114,202.2453,5682.0
2024-09-03 13:10:00,211.39,211.52,211.38,211.38,4636.0,202.2549,202.3793,202.2453,202.2453,4636.0
2024-09-03 13:15:00,211.4,211.51,211.37,211.46,5119.0,202.2644,202.3697,202.2357,202.3218,5119.0
2024-09-03 13:20:00,211.46,211.92,211.46,211.87,3131.0,202.3218,202.762,202.3218,202.7141,3131.0
2024-09-03 13:25:00,211.87,212.1,211.81,212.1,7104.0,202.7141,202.9342,202.6567,202.9342,7104.0
2024-09-03 13:30:00,212.1,212.12,211.63,211.63,3616.0,202.9342,202.9533,202.4845,202.4845,3616.0
2024-09-03 13:35:00,211.67,211.99,211.67,211.85,5154.0,202.5228,202.8289,202.5228,202.695,5154.0
2024-09-03 13:40:00,211.88,211.93,211.83,211.84,4050.0,202.7237,202.7715,202.6759,202.6854,4050.0
2024-09-03 13:45:00,211.91,212.0,211.85,211.88,4217.0,202.7524,202.8385,202.695,202.7237,4217.0
2024-09-03 13:50:00,211.94,211.96,211.75,211.85,7961.0,202.7811,202.8002,202.5993,202.695,7961.0
2024-09-03 13:55:00,211.81,212.11,211.81,212.11,3391.0,202.6567,202.9438,202.6567,202.9438,3391.0
2024-09-03 14:00:00,212.03,212.16,211.92,212.1,5031.0,202.8672,202.9916,202.762,202.9342,5031.0
2024-09-03 14:05:00,212.09,212.12,211.75,211.77,11186.0,202.9246,202.9533,202.5993,202.6185,11186.0
2024-09-03 14:10:00,211.71,211.71,211.41,211.52,4992.0,202.561,202.561,202.274,202.3793,4992.0
2024-09-03 14:15:00,211.52,211.57,211.2,211.26,7998.0,202.3793,202.4271,202.0731,202.1305,7998.0
2024-09-03 14:20:00,211.3,211.4,211.23,211.37,13428.0,202.1688,202.2644,202.1018,202.2357,13428.0
2024-09-03 14:25:00,211.4,211.49,211.36,211.41,10818.0,202.2644,202.3506,202.2262,202.274,10818.0
2024-09-03 14:30:00,211.41,211.58,211.4,211.58,11909.0,202.274,202.4367,202.2644,202.4367,11909.0
2024-09-03 14:35:00,211.55,211.71,211.55,211.67,12126.0,202.408,202.561,202.408,202.5228,12126.0
2024-09-03 14:40:00,211.7,211.73,211.55,211.61,13553.0,202.5515,202.5802,202.408,202.4654,13553.0
2024-09-03 14:45:00,211.64,211.64,211.41,211.5,7604.0,202.4941,202.4941,202.274,202.3601,7604.0
2024-09-03 14:50:00,211.5,211.53,211.28,211.28,16582.0,202.3601,202.3888,202.1496,202.1496,16582.0
2024-09-03 14:55:00,211.3,211.85,211.28,211.69,11290.0,202.1688,202.695,202.1496,202.5419,11290.0
2024-09-03 15:00:00,211.69,211.71,211.43,211.65,7456.0,202.5419,202.561,202.2931,202.5036,7456.0
2024-09-03 15:05:00,211.69,211.72,211.48,211.49,6944.0,202.5419,202.5706,202.341,202.3506,6944.0
2024-09-03 15:10:00,211.54,211.77,211.45,211.77,6931.0,202.3984,202.6185,202.3123,202.6185,6931.0
2024-09-03 15:15:00,211.72,211.94,211.65,211.83,10674.0,202.5706,202.7811,202.5036,202.6759,10674.0
2024-09-03 15:20:00,211.83,212.38,211.81,212.38,9352.0,202.6759,203.2021,202.6567,203.2021,9352.0
2024-09-03 15:25:00,212.34,212.47,212.27,212.47,11571.0,203.1638,203.2882,203.0968,203.2882,11571.0
2024-09-03 15:30:00,212.5,212.74,212.41,212.74,15643.0,203.3169,203.5465,203.2308,203.5465,15643.0
2024-09-03 15:35:00,212.75,212.75,211.99,212.0,12921.0,203.5561,203.5561,202.8289,202.8385,12921.0
2024-09-03 15:40:00,212.02,212.02,211.55,211.9,18952.0,202.8576,202.8576,202.408,202.7428,18952.0
2024-09-03 15:45:00,211.9,211.9,211.55,211.81,20897.0,202.7428,202.7428,202.408,202.6567,20897.0
2024-09-03 15:50:00,211.8,212.4,211.58,212.4,57787.0,202.6472,203.2212,202.4367,203.2212,57787.0
2024-09-03 15:55:00,212.37,212.67,212.25,212.67,116952.0,203.1925,203.4796,203.0777,203.4796,116952.0
2024-09-04 09:30:00,213.84,215.0,212.64,214.17,25868.0,204.599,205.7089,203.4509,204.9147,25868.0
2024-09-04 09:35:00,213.99,215.24,213.99,214.78,7952.0,204.7425,205.9385,204.7425,205.4984,7952.0
2024-09-04 09:40:00,214.73,215.24,214.64,214.98,4005.0,205.4505,205.9385,205.3644,205.6897,4005.0
2024-09-04 09:45:00,214.96,214.98,214.38,214.78,8826.0,205.6706,205.6897,205.1157,205.4984,8826.0
2024-09-04 09:50:00,214.69,215.11,214.61,214.62,33995.0,205.4123,205.8141,205.3357,205.3453,33995.0
2024-09-04 09:55:00,214.52,214.52,214.03,214.19,3881.0,205.2496,205.2496,204.7808,204.9339,3881.0
2024-09-04 10:00:00,214.19,214.77,214.19,214.22,4923.0,204.9339,205.4888,204.9339,204.9626,4923.0
2024-09-04 10:05:00,214.38,214.75,214.38,214.48,5538.0,205.1157,205.4697,205.1157,205.2113,5538.0
2024-09-04 10:10:00,214.39,214.73,214.31,214.66,9726.0,205.1252,205.4505,205.0487,205.3836,9726.0
2024-09-04 10:15:00,214.52,214.7,214.26,214.27,8686.0,205.2496,205.4218,205.0008,205.0104,8686.0
2024-09-04 10:20:00,214.34,214.64,214.34,214.41,23607.0,205.0774,205.3644,205.0774,205.1444,23607.0
2024-09-04 10:25:00,214.51,214.7,214.51,214.68,5863.0,205.24,205.4218,205.24,205.4027,5863.0
2024-09-04 10:30:00,214.75,214.76,214.32,214.32,8304.0,205.4697,205.4792,205.0583,205.0583,8304.0
2024-09-04 10:35:00,214.24,214.53,214.22,214.53,7937.0,204.9817,205.2592,204.9626,205.2592,7937.0
2024-09-04 10:40:00,214.56,214.85,214.46,214.7,7996.0,205.2879,205.5654,205.1922,205.4218,7996.0
2024-09-04 10:45:00,214.58,214.7,214.46,214.57,8240.0,205.307,205.4218,205.1922,205.2975,8240.0
2024-09-04 10:50:00,214.57,214.57,214.2,214.48,4600.0,205.2975,205.2975,204.9434,205.2113,4600.0
2024-09-04 10:55:00,214.5,214.69,214.11,214.12,9171.0,205.2305,205.4123,204.8573,204.8669,9171.0
2024-09-04 11:00:00,214.2,214.38,214.01,214.36,3929.0,204.9434,205.1157,204.7617,205.0965,3929.0
2024-09-04 11:05:00,214.35,214.6,214.31,214.47,3895.0,205.087,205.3262,205.0487,205.2018,3895.0
2024-09-04 11:10:00,214.31,214.5,214.31,214.48,10579.0,205.0487,205.2305,205.0487,205.2113,10579.0
2024-09-04 11:15:00,214.51,214.53,214.09,214.11,3234.0,205.24,205.2592,204.8382,204.8573,3234.0
2024-09-04 11:20:00,214.2,214.2,214.02,214.18,4840.0,204.9434,204.9434,204.7712,204.9243,4840.0
2024-09-04 11:25:00,214.09,214.16,213.9,213.9,4355.0,204.8382,204.9052,204.6564,204.6564,4355.0
2024-09-04 11:30:00,213.84,213.91,213.77,213.83,2879.0,204.599,204.666,204.532,204.5894,2879.0
2024-09-04 11:35:00,213.92,214.0,213.85,213.85,3327.0,204.6755,204.7521,204.6086,204.6086,3327.0
2024-09-04 11:40:00,213.79,213.92,213.79,213.86,2667.0,204.5512,204.6755,204.5512,204.6181,2667.0
2024-09-04 11:45:00,213.86,213.88,213.72,213.76,6528.0,204.6181,204.6373,204.4842,204.5225,6528.0
2024-09-04 11:50:00,213.77,213.91,213.76,213.84,4550.0,204.532,204.666,204.5225,204.599,4550.0
2024-09-04 11:55:00,213.78,213.85,213.58,213.58,3084.0,204.5416,204.6086,204.3502,204.3502,3084.0
2024-09-04 12:00:00,213.56,213.61,213.28,213.32,5077.0,204.3311,204.3789,204.0632,204.1015,5077.0
2024-09-04 12:05:00,213.21,213.31,213.11,213.22,3098.0,203.9962,204.0919,203.9005,204.0058,3098.0
2024-09-04 12:10:00,213.26,213.28,213.2,213.21,3469.0,204.0441,204.0632,203.9867,203.9962,3469.0
2024-09-04 12:15:00,213.12,213.21,213.1,213.21,3980.0,203.9101,203.9962,203.891,203.9962,3980.0
2024-09-04 12:20:00,213.21,213.31,213.18,213.31,4118.0,203.9962,204.0919,203.9675,204.0919,4118.0
2024-09-04 12:25:00,213.36,213.4,213.13,213.13,2926.0,204.1397,204.178,203.9197,203.9197,2926.0
2024-09-04 12:30:00,213.11,213.86,213.11,213.86,17831.0,203.9005,204.6181,203.9005,204.6181,17831.0
2024-09-04 12:35:00,213.81,213.82,213.56,213.68,3891.0,204.5703,204.5799,204.3311,204.4459,3891.0
2024-09-04 12:40:00,213.69,213.75,213.42,213.42,3814.0,204.4555,204.5129,204.1971,204.1971,3814.0
2024-09-04 12:45:00,213.41,213.62,213.41,213.62,1500.0,204.1876,204.3885,204.1876,204.3885,1500.0
2024-09-04 12:50:00,213.65,213.68,213.55,213.58,1712.0,204.4172,204.4459,204.3215,204.3502,1712.0
2024-09-04 12:55:00,213.66,213.72,213.59,213.65,1733.0,204.4268,204.4842,204.3598,204.4172,1733.0
2024-09-04 13:00:00,213.6,213.6,213.31,213.31,1243.0,204.3694,204.3694,204.0919,204.0919,1243.0
2024-09-04 13:05:00,213.31,213.31,213.16,213.18,1657.0,204.0919,204.0919,203.9484,203.9675,1657.0
2024-09-04 13:10:00,213.19,213.32,213.16,213.28,3664.0,203.9771,204.1015,203.9484,204.0632,3664.0
2024-09-04 13:15:00,213.25,213.25,213.09,213.09,1642.0,204.0345,204.0345,203.8814,203.8814,1642.0
2024-09-04 13:20:00,213.13,213.14,213.03,213.06,3664.0,203.9197,203.9292,203.824,203.8527,3664.0
2024-09-04 13:25:00,213.06,213.09,212.97,213.09,2477.0,203.8527,203.8814,203.7666,203.8814,2477.0
2024-09-04 13:30:00,213.04,213.09,213.04,213.06,1071.0,203.8336,203.8814,203.8336,203.8527,1071.0
2024-09-04 13:35:00,213.1,213.13,213.02,213.03,3687.0,203.891,203.9197,203.8144,203.824,3687.0
2024-09-04 13:40:00,213.07,213.15,213.06,213.12,2174.0,203.8623,203.9388,203.8527,203.9101,2174.0
2024-09-04 13:45:00,213.08,213.18,213.03,213.06,3456.0,203.8718,203.9675,203.824,203.8527,3456.0
2024-09-04 13:50:00,213.02,213.49,212.96,213.41,17083.0,203.8144,204.2641,203.757,204.1876,17083.0
2024-09-04 13:55:00,213.4,213.4,213.31,213.4,3008.0,204.178,204.178,204.0919,204.178,3008.0
2024-09-04 14:00:00,213.4,213.54,213.35,213.54,3405.0,204.178,204.312,204.1302,204.312,3405.0
2024-09-04 14:05:00,213.56,213.88,213.56,213.88,1948.0,204.3311,204.6373,204.3311,204.6373,1948.0
2024-09-04 14:10:00,213.82,213.89,213.81,213.89,2088.0,204.5799,204.6468,204.5703,204.6468,2088.0
2024-09-04 14:15:00,213.9,214.03,213.82,214.0,1914.0,204.6564,204.7808,204.5799,204.7521,1914.0
2024-09-04 14:20:00,213.99,214.18,213.98,214.15,3164.0,204.7425,204.9243,204.7329,204.8956,3164.0
2024-09-04 14:25:00,214.16,214.27,214.16,214.24,3152.0,204.9052,205.0104,204.9052,204.9817,3152.0
2024-09-04 14:30:00,214.26,214.37,214.26,214.33,1700.0,205.0008,205.1061,205.0008,205.0678,1700.0
2024-09-04 14:35:00,214.29,214.56,214.28,214.51,6765.0,205.0296,205.2879,205.02,205.24,6765.0
2024-09-04 14:40:00,214.56,214.75,214.49,214.75,3518.0,205.2879,205.4697,205.2209,205.4697,3518.0
2024-09-04 14:45:00,214.78,214.95,214.77,214.92,3977.0,205.4984,205.661,205.4888,205.6323,3977.0
2024-09-04 14:50:00,214.92,215.06,214.9,215.06,5342.0,205.6323,205.7663,205.6132,205.7663,5342.0
2024-09-04 14:55:00,215.05,215.25,215.0,215.18,5113.0,205.7567,205.9481,205.7089,205.8811,5113.0
2024-09-04 15:00:00,215.2,215.2,214.97,215.02,2438.0,205.9002,205.9002,205.6802,205.728,2438.0
2024-09-04 15:05:00,215.02,215.34,214.99,215.34,5678.0,205.728,206.0342,205.6993,206.0342,5678.0
2024-09-04 15:10:00,215.35,215.43,215.23,215.23,4527.0,206.0437,206.1203,205.9289,205.9289,4527.0
2024-09-04 15:15:00,215.3,215.3,214.99,215.13,5175.0,205.9959,205.9959,205.6993,205.8333,5175.0
2024-09-04 15:20:00,215.16,215.3,215.16,215.28,4992.0,205.862,205.9959,205.862,205.9768,4992.0
2024-09-04 15:25:00,215.35,215.42,215.32,215.39,4869.0,206.0437,206.1107,206.015,206.082,4869.0
2024-09-04 15:30:00,215.32,215.43,215.24,215.25,6221.0,206.015,206.1203,205.9385,205.9481,6221.0
2024-09-04 15:35:00,215.26,215.69,215.22,215.65,6998.0,205.9576,206.3691,205.9194,206.3308,6998.0
2024-09-04 15:40:00,215.62,215.63,215.3,215.52,17286.0,206.3021,206.3116,205.9959,206.2064,17286.0
2024-09-04 15:45:00,215.48,215.74,215.47,215.72,8237.0,206.1681,206.4169,206.1586,206.3978,8237.0
2024-09-04 15:50:00,215.78,216.14,215.71,215.83,49352.0,206.4552,206.7996,206.3882,206.503,49352.0
2024-09-04 15:55:00,215.86,216.09,215.82,216.0,142401.0,206.5317,206.7518,206.4934,206.6657,142401.0
2024-09-05 09:30:00,218.5,218.55,217.06,217.74,37298.0,209.0576,209.1055,207.6798,208.3305,37298.0
2024-09-05 09:35:00,217.9,218.2,217.33,217.66,15389.0,208.4835,208.7706,207.9382,208.2539,15389.0
2024-09-05 09:40:00,217.86,218.35,217.67,218.23,7627.0,208.4453,208.9141,208.2635,208.7993,7627.0
2024-09-05 09:45:00,218.28,218.37,217.95,218.27,7979.0,208.8471,208.9332,208.5314,208.8376,7979.0
2024-09-05 09:50:00,218.27,218.27,217.83,218.05,16513.0,208.8376,208.8376,208.4166,208.6271,16513.0
2024-09-05 09:55:00,218.06,218.3,217.96,218.29,18467.0,208.6366,208.8663,208.541,208.8567,18467.0
2024-09-05 10:00:00,218.37,218.4,217.85,217.86,13983.0,208.9332,208.9619,208.4357,208.4453,13983.0
2024-09-05 10:05:00,217.94,218.08,217.88,217.92,11885.0,208.5218,208.6558,208.4644,208.5027,11885.0
2024-09-05 10:10:00,218.0,218.22,217.92,218.11,13950.0,208.5792,208.7897,208.5027,208.6845,13950.0
2024-09-05 10:15:00,218.1,218.33,218.03,218.28,6643.0,208.6749,208.895,208.6079,208.8471,6643.0
2024-09-05 10:20:00,218.37,218.45,218.17,218.19,4375.0,208.9332,209.0098,208.7419,208.761,4375.0
2024-09-05 10:25:00,218.16,218.87,218.16,218.87,13735.0,208.7323,209.4116,208.7323,209.4116,13735.0
2024-09-05 10:30:00,218.98,219.51,218.98,219.45,8512.0,209.5169,210.024,209.5169,209.9666,8512.0
2024-09-05 10:35:00,219.44,219.5,219.25,219.28,9229.0,209.957,210.0144,209.7752,209.8039,9229.0
2024-09-05 10:40:00,219.28,219.48,219.19,219.33,6329.0,209.8039,209.9953,209.7178,209.8517,6329.0
2024-09-05 10:45:00,219.28,219.32,218.86,219.01,18286.0,209.8039,209.8422,209.4021,209.5456,18286.0
2024-09-05 10:50:00,218.93,219.18,218.91,219.08,9161.0,209.469,209.7082,209.4499,209.6126,9161.0
2024-09-05 10:55:00,219.08,219.32,218.87,219.32,7166.0,209.6126,209.8422,209.4116,209.8422,7166.0
2024-09-05 11:00:00,219.25,219.49,219.12,219.48,6213.0,209.7752,210.0048,209.6508,209.9953,6213.0
2024-09-05 11:05:00,219.5,219.5,219.18,219.25,4596.0,210.0144,210.0144,209.7082,209.7752,4596.0
2024-09-05 11:10:00,219.19,219.19,218.45,218.58,9029.0,209.7178,209.7178,209.0098,209.1342,9029.0
2024-09-05 11:15:00,218.58,218.73,218.48,218.62,4338.0,209.1342,209.2777,209.0385,209.1724,4338.0
2024-09-05 11:20:00,218.66,218.84,218.58,218.79,3398.0,209.2107,209.3829,209.1342,209.3351,3398.0
2024-09-05 11:25:00,218.74,218.83,218.56,218.75,13157.0,209.2872,209.3734,209.115,209.2968,13157.0
2024-09-05 11:30:00,218.7,218.84,218.63,218.84,4050.0,209.249,209.3829,209.182,209.3829,4050.0
2024-09-05 11:35:00,218.84,218.84,218.58,218.59,4760.0,209.3829,209.3829,209.1342,209.1437,4760.0
2024-09-05 11:40:00,218.59,218.65,218.5,218.5,3534.0,209.1437,209.2011,209.0576,209.0576,3534.0
2024-09-05 11:45:00,218.51,218.7,218.48,218.65,4228.0,209.0672,209.249,209.0385,209.2011,4228.0
2024-09-05 11:50:00,218.71,218.8,218.68,218.74,15722.0,209.2585,209.3447,209.2298,209.2872,15722.0
2024-09-05 11:55:00,218.75,218.86,218.73,218.75,21655.0,209.2968,209.4021,209.2777,209.2968,21655.0
2024-09-05 12:00:00,218.7,218.78,218.58,218.64,7711.0,209.249,209.3255,209.1342,209.1916,7711.0
2024-09-05 12:05:00,218.66,218.7,218.54,218.68,1476.0,209.2107,209.249,209.0959,209.2298,1476.0
2024-09-05 12:10:00,218.59,218.67,218.44,218.58,6608.0,209.1437,209.2203,209.0002,209.1342,6608.0
2024-09-05 12:15:00,218.58,218.58,218.27,218.36,4634.0,209.1342,209.1342,208.8376,208.9237,4634.0
2024-09-05 12:20:00,218.35,218.39,218.24,218.3,6012.0,208.9141,208.9524,208.8089,208.8663,6012.0
2024-09-05 12:25:00,218.28,218.42,218.28,218.42,9099.0,208.8471,208.9811,208.8471,208.9811,9099.0
2024-09-05 12:30:00,218.36,218.4,218.16,218.22,7435.0,208.9237,208.9619,208.7323,208.7897,7435.0
2024-09-05 12:35:00,218.27,218.42,218.26,218.36,4828.0,208.8376,208.9811,208.828,208.9237,4828.0
2024-09-05 12:40:00,218.33,218.5,218.33,218.49,6463.0,208.895,209.0576,208.895,209.048,6463.0
2024-09-05 12:45:00,218.48,218.67,218.45,218.66,5147.0,209.0385,209.2203,209.0098,209.2107,5147.0
2024-09-05 12:50:00,218.7,218.77,218.67,218.7,2852.0,209.249,209.3159,209.2203,209.249,2852.0
2024-09-05 12:55:00,218.76,218.96,218.75,218.75,3000.0,209.3064,209.4977,209.2968,209.2968,3000.0
2024-09-05 13:00:00,218.79,218.86,218.72,218.73,4300.0,209.3351,209.4021,209.2681,209.2777,4300.0
2024-09-05 13:05:00,218.69,218.74,218.61,218.72,5268.0,209.2394,209.2872,209.1629,209.2681,5268.0
2024-09-05 13:10:00,218.71,218.87,218.59,218.75,6039.0,209.2585,209.4116,209.1437,209.2968,6039.0
2024-09-05 13:15:00,218.81,218.81,218.58,218.61,2800.0,209.3542,209.3542,209.1342,209.1629,2800.0
2024-09-05 13:20:00,218.58,218.71,218.57,218.71,3580.0,209.1342,209.2585,209.1246,209.2585,3580.0
2024-09-05 13:25:00,218.67,218.78,218.66,218.69,3737.0,209.2203,209.3255,209.2107,209.2394,3737.0
2024-09-05 13:30:00,218.76,218.84,218.68,218.77,10230.0,209.3064,209.3829,209.2298,209.3159,10230.0
2024-09-05 13:35:00,218.8,218.95,218.76,218.83,5660.0,209.3447,209.4882,209.3064,209.3734,5660.0
2024-09-05 13:40:00,218.93,218.94,218.73,218.86,4466.0,209.469,209.4786,209.2777,209.4021,4466.0
2024-09-05 13:45:00,218.81,219.1,218.81,218.96,3617.0,209.3542,209.6317,209.3542,209.4977,3617.0
2024-09-05 13:50:00,219.0,219.11,218.99,219.0,1800.0,209.536,209.6413,209.5264,209.536,1800.0
2024-09-05 13:55:00,219.0,219.08,218.93,219.04,4221.0,209.536,209.6126,209.469,209.5743,4221.0
2024-09-05 14:00:00,219.04,219.11,218.89,218.93,2799.0,209.5743,209.6413,209.4308,209.469,2799.0
2024-09-05 14:05:00,218.92,219.14,218.88,219.02,4000.0,209.4595,209.67,209.4212,209.5551,4000.0
2024-09-05 14:10:00,219.11,219.15,218.85,218.86,4313.0,209.6413,209.6795,209.3925,209.4021,4313.0
2024-09-05 14:15:00,218.9,219.03,218.88,219.03,3526.0,209.4403,209.5647,209.4212,209.5647,3526.0
2024-09-05 14:20:00,218.94,219.05,218.87,218.87,4411.0,209.4786,209.5838,209.4116,209.4116,4411.0
2024-09-05 14:25:00,218.87,218.92,218.81,218.81,1440.0,209.4116,209.4595,209.3542,209.3542,1440.0
2024-09-05 14:30:00,218.75,218.91,218.74,218.82,3413.0,209.2968,209.4499,209.2872,209.3638,3413.0
2024-09-05 14:35:00,218.84,219.04,218.84,219.01,4006.0,209.3829,209.5743,209.3829,209.5456,4006.0
2024-09-05 14:40:00,219.04,219.05,218.91,219.05,4364.0,209.5743,209.5838,209.4499,209.5838,4364.0
2024-09-05 14:45:00,218.97,219.07,218.97,219.03,4304.0,209.5073,209.603,209.5073,209.5647,4304.0
2024-09-05 14:50:00,219.07,219.13,219.01,219.12,2214.0,209.603,209.6604,209.5456,209.6508,2214.0
2024-09-05 14:55:00,219.03,219.07,218.96,219.04,3600.0,209.5647,209.603,209.4977,209.5743,3600.0
2024-09-05 15:00:00,219.0,219.11,218.96,219.09,4354.0,209.536,209.6413,209.4977,209.6221,4354.0
2024-09-05 15:05:00,219.05,219.05,218.91,219.02,2600.0,209.5838,209.5838,209.4499,209.5551,2600.0
2024-09-05 15:10:00,219.04,219.15,218.97,219.04,5307.0,209.5743,209.6795,209.5073,209.5743,5307.0
2024-09-05 15:15:00,219.02,219.02,218.81,218.9,9678.0,209.5551,209.5551,209.3542,209.4403,9678.0
2024-09-05 15:20:00,218.87,218.99,218.87,218.98,5783.0,209.4116,209.5264,209.4116,209.5169,5783.0
2024-09-05 15:25:00,218.96,219.1,218.95,219.02,6736.0,209.4977,209.6317,209.4882,209.5551,6736.0
2024-09-05 15:30:00,219.04,219.08,218.97,219.05,9324.0,209.5743,209.6126,209.5073,209.5838,9324.0
2024-09-05 15:35:00,219.06,219.06,218.85,218.85,34720.0,209.5934,209.5934,209.3925,209.3925,34720.0
2024-09-05 15:40:00,218.85,218.89,218.77,218.86,16686.0,209.3925,209.4308,209.3159,209.4021,16686.0
2024-09-05 15:45:00,218.85,218.96,218.72,218.77,28732.0,209.3925,209.4977,209.2681,209.3159,28732.0
2024-09-05 15:50:00,218.78,219.25,218.56,219.13,47493.0,209.3255,209.7752,209.115,209.6604,47493.0
2024-09-05 15:55:00,219.17,219.43,219.1,219.38,117370.0,209.6987,209.9474,209.6317,209.8996,117370.0
2024-09-06 09:30:00,219.05,219.87,218.9,219.69,23829.0,209.5838,210.3684,209.4403,210.1962,23829.0
2024-09-06 09:35:00,219.62,219.62,219.05,219.23,3513.0,210.1292,210.1292,209.5838,209.7561,3513.0
2024-09-06 09:40:00,219.24,219.75,219.23,219.61,10172.0,209.7656,210.2536,209.7561,210.1196,10172.0
2024-09-06 09:45:00,219.74,219.88,219.2,219.38,7655.0,210.244,210.378,209.7274,209.8996,7655.0
2024-09-06 09:50:00,219.38,219.57,219.17,219.23,65036.0,209.8996,210.0814,209.6987,209.7561,65036.0
2024-09-06 09:55:00,219.16,219.43,218.95,219.35,31275.0,209.6891,209.9474,209.4882,209.8709,31275.0
2024-09-06 10:00:00,219.38,219.69,219.38,219.42,18969.0,209.8996,210.1962,209.8996,209.9379,18969.0
2024-09-06 10:05:00,219.41,219.46,218.89,218.95,20930.0,209.9283,209.9761,209.4308,209.4882,20930.0
2024-09-06 10:10:00,219.04,219.24,219.02,219.07,2358.0,209.5743,209.7656,209.5551,209.603,2358.0
2024-09-06 10:15:00,219.2,219.2,218.9,218.96,6604.0,209.7274,209.7274,209.4403,209.4977,6604.0
2024-09-06 10:20:00,219.03,219.32,218.87,219.21,17639.0,209.5647,209.8422,209.4116,209.7369,17639.0
2024-09-06 10:25:00,219.22,219.22,219.0,219.12,14982.0,209.7465,209.7465,209.536,209.6508,14982.0
2024-09-06 10:30:00,219.1,219.18,218.92,219.05,10929.0,209.6317,209.7082,209.4595,209.5838,10929.0
2024-09-06 10:35:00,219.06,219.06,218.92,218.93,6206.0,209.5934,209.5934,209.4595,209.469,6206.0
2024-09-06 10:40:00,219.0,219.0,218.62,218.62,14515.0,209.536,209.536,209.1724,209.1724,14515.0
2024-09-06 10:45:00,218.62,218.9,218.61,218.88,17109.0,209.1724,209.4403,209.1629,209.4212,17109.0
2024-09-06 10:50:00,218.89,218.89,218.64,218.78,32633.0,209.4308,209.4308,209.1916,209.3255,32633.0
2024-09-06 10:55:00,218.74,218.77,218.46,218.67,12811.0,209.2872,209.3159,209.0193,209.2203,12811.0
2024-09-06 11:00:00,218.69,219.37,218.68,218.96,8082.0,209.2394,209.89,209.2298,209.4977,8082.0
2024-09-06 11:05:00,218.94,219.14,218.89,219.0,19964.0,209.4786,209.67,209.4308,209.536,19964.0
2024-09-06 11:10:00,219.0,219.07,218.74,218.92,15631.0,209.536,209.603,209.2872,209.4595,15631.0
2024-09-06 11:15:00,218.93,219.04,218.86,219.04,9518.0,209.469,209.5743,209.4021,209.5743,9518.0
2024-09-06 11:20:00,219.02,219.21,218.95,219.21,14964.0,209.5551,209.7369,209.4882,209.7369,14964.0
2024-09-06 11:25:00,219.21,219.23,219.12,219.18,11929.0,209.7369,209.7561,209.6508,209.7082,11929.0
2024-09-06 11:30:00,219.17,219.4,219.11,219.34,9103.0,209.6987,209.9187,209.6413,209.8613,9103.0
2024-09-06 11:35:00,219.31,219.33,219.16,219.17,9053.0,209.8326,209.8517,209.6891,209.6987,9053.0
2024-09-06 11:40:00,219.2,219.2,219.08,219.15,6175.0,209.7274,209.7274,209.6126,209.6795,6175.0
2024-09-06 11:45:00,219.13,219.17,219.05,219.15,5183.0,209.6604,209.6987,209.5838,209.6795,5183.0
2024-09-06 11:50:00,219.09,219.18,219.07,219.16,4985.0,209.6221,209.7082,209.603,209.6891,4985.0
2024-09-06 11:55:00,219.2,219.22,219.06,219.2,8838.0,209.7274,209.7465,209.5934,209.7274,8838.0
2024-09-06 12:00:00,219.17,219.27,219.15,219.25,6734.0,209.6987,209.7943,209.6795,209.7752,6734.0
2024-09-06 12:05:00,219.23,219.23,219.11,219.15,5584.0,209.7561,209.7561,209.6413,209.6795,5584.0
2024-09-06 12:10:00,219.13,219.17,219.08,219.13,2426.0,209.6604,209.6987,209.6126,209.6604,2426.0
2024-09-06 12:15:00,219.13,219.17,218.98,219.05,9600.0,209.6604,209.6987,209.5169,209.5838,9600.0
2024-09-06 12:20:00,219.04,219.11,219.03,219.05,3695.0,209.5743,209.6413,209.5647,209.5838,3695.0
2024-09-06 12:25:00,219.05,219.17,219.05,219.07,3100.0,209.5838,209.6987,209.5838,209.603,3100.0
2024-09-06 12:30:00,219.04,219.08,218.96,219.08,3200.0,209.5743,209.6126,209.4977,209.6126,3200.0
2024-09-06 12:35:00,219.1,219.21,219.02,219.07,7068.0,209.6317,209.7369,209.5551,209.603,7068.0
2024-09-06 12:40:00,219.09,219.1,219.06,219.06,9009.0,209.6221,209.6317,209.5934,209.5934,9009.0
2024-09-06 12:45:00,219.08,219.08,218.96,218.99,3035.0,209.6126,209.6126,209.4977,209.5264,3035.0
2024-09-06 12:50:00,218.94,219.03,218.9,218.99,9634.0,209.4786,209.5647,209.4403,209.5264,9634.0
2024-09-06 12:55:00,218.99,219.03,218.97,218.98,10236.0,209.5264,209.5647,209.5073,209.5169,10236.0
2024-09-06 13:00:00,218.98,219.11,218.86,219.1,21482.0,209.5169,209.6413,209.4021,209.6317,21482.0
2024-09-06 13:05:00,219.09,219.1,218.93,218.97,6895.0,209.6221,209.6317,209.469,209.5073,6895.0
2024-09-06 13:10:00,218.97,219.28,218.97,219.26,11113.0,209.5073,209.8039,209.5073,209.7848,11113.0
2024-09-06 13:15:00,219.26,219.26,219.15,219.18,4878.0,209.7848,209.7848,209.6795,209.7082,4878.0
2024-09-06 13:20:00,219.15,219.28,219.09,219.25,11700.0,209.6795,209.8039,209.6221,209.7752,11700.0
2024-09-06 13:25:00,219.25,219.33,219.14,219.25,9164.0,209.7752,209.8517,209.67,209.7752,9164.0
2024-09-06 13:30:00,219.25,219.46,219.24,219.46,10498.0,209.7752,209.9761,209.7656,209.9761,10498.0
2024-09-06 13:35:00,219.48,219.62,219.47,219.62,4800.0,209.9953,210.1292,209.9857,210.1292,4800.0
2024-09-06 13:40:00,219.62,219.67,219.46,219.47,4999.0,210.1292,210.1771,209.9761,209.9857,4999.0
2024-09-06 13:45:00,219.5,219.5,219.17,219.19,7300.0,210.0144,210.0144,209.6987,209.7178,7300.0
2024-09-06 13:50:00,219.18,219.24,219.1,219.11,7328.0,209.7082,209.7656,209.6317,209.6413,7328.0
2024-09-06 13:55:00,219.13,219.5,219.12,219.5,14893.0,209.6604,210.0144,209.6508,210.0144,14893.0
2024-09-06 14:00:00,219.41,219.5,219.38,219.5,8440.0,209.9283,210.0144,209.8996,210.0144,8440.0
2024-09-06 14:05:00,219.47,219.51,219.29,219.31,77510.0,209.9857,210.024,209.8135,209.8326,77510.0
2024-09-06 14:10:00,219.31,219.48,219.24,219.48,60530.0,209.8326,209.9953,209.7656,209.9953,60530.0
2024-09-06 14:15:00,219.43,219.48,219.07,219.07,127319.0,209.9474,209.9953,209.603,209.603,127319.0
2024-09-06 14:20:00,219.07,219.5,219.0,219.48,51036.0,209.603,210.0144,209.536,209.9953,51036.0
2024-09-06 14:25:00,219.5,219.89,219.5,219.89,11868.0,210.0144,210.3875,210.0144,210.3875,11868.0
2024-09-06 14:30:00,219.89,220.08,219.87,219.98,17214.0,210.3875,210.5693,210.3684,210.4737,17214.0
2024-09-06 14:35:00,219.98,220.26,219.95,220.26,11701.0,210.4737,210.7416,210.445,210.7416,11701.0
2024-09-06 14:40:00,220.21,220.66,220.21,220.55,14983.0,210.6937,211.1243,210.6937,211.019,14983.0
2024-09-06 14:45:00,220.52,220.68,220.33,220.64,14252.0,210.9903,211.1434,210.8085,211.1051,14252.0
2024-09-06 14:50:00,220.65,220.73,220.55,220.68,9736.0,211.1147,211.1912,211.019,211.1434,9736.0
2024-09-06 14:55:00,220.67,220.75,220.52,220.68,16375.0,211.1338,211.2104,210.9903,211.1434,16375.0
2024-09-06 15:00:00,220.71,220.76,220.49,220.75,24217.0,211.1721,211.22,210.9616,211.2104,24217.0
2024-09-06 15:05:00,220.76,220.8,220.56,220.58,19559.0,211.22,211.2582,211.0286,211.0477,19559.0
2024-09-06 15:10:00,220.56,220.6,220.42,220.49,26493.0,211.0286,211.0669,210.8946,210.9616,26493.0
2024-09-06 15:15:00,220.49,220.55,220.41,220.45,21315.0,210.9616,211.019,210.8851,210.9233,21315.0
2024-09-06 15:20:00,220.43,220.45,220.08,220.34,100828.0,210.9042,210.9233,210.5693,210.8181,100828.0
2024-09-06 15:25:00,220.34,220.52,220.18,220.5,19566.0,210.8181,210.9903,210.665,210.9712,19566.0
2024-09-06 15:30:00,220.45,220.57,220.28,220.3,23792.0,210.9233,211.0382,210.7607,210.7798,23792.0
2024-09-06 15:35:00,220.3,220.53,220.22,220.39,21526.0,210.7798,210.9999,210.7033,210.8659,21526.0
2024-09-06 15:40:00,220.34,220.45,220.27,220.38,23945.0,210.8181,210.9233,210.7511,210.8564,23945.0
2024-09-06 15:45:00,220.38,220.61,220.18,220.59,31693.0,210.8564,211.0764,210.665,211.0573,31693.0
2024-09-06 15:50:00,220.59,220.69,219.9,220.47,96324.0,211.0573,211.153,210.3971,210.9425,96324.0
2024-09-06 15:55:00,220.48,220.55,220.41,220.48,123742.0,210.9521,211.019,210.8851,210.9521,123742.0
2024-09-09 09:30:00,220.0,220.5,218.99,218.99,53075.0,211.6004,212.0814,210.629,210.629,53075.0
2024-09-09 09:35:00,219.35,219.4,218.87,219.2,8311.0,210.9753,211.0234,210.5136,210.831,8311.0
2024-09-09 09:40:00,219.0,219.59,218.88,219.56,32397.0,210.6386,211.2061,210.5232,211.1772,32397.0
2024-09-09 09:45:00,219.65,220.0,219.36,219.88,7461.0,211.2638,211.6004,210.9849,211.485,7461.0
2024-09-09 09:50:00,219.97,220.03,219.36,219.6,6348.0,211.5716,211.6293,210.9849,211.2157,6348.0
2024-09-09 09:55:00,219.59,219.66,218.94,218.97,7327.0,211.2061,211.2734,210.5809,210.6098,7327.0
2024-09-09 10:00:00,219.06,219.15,218.86,219.05,9288.0,210.6963,210.7829,210.504,210.6867,9288.0
2024-09-09 10:05:00,218.98,219.3,218.94,218.98,190549.0,210.6194,210.9272,210.5809,210.6194,190549.0
2024-09-09 10:10:00,219.0,219.05,218.7,219.05,38483.0,210.6386,210.6867,210.3501,210.6867,38483.0
2024-09-09 10:15:00,219.05,219.59,219.05,219.26,8071.0,210.6867,211.2061,210.6867,210.8887,8071.0
2024-09-09 10:20:00,219.28,219.43,219.16,219.25,11256.0,210.9079,211.0522,210.7925,210.8791,11256.0
2024-09-09 10:25:00,219.25,219.33,219.18,219.2,11871.0,210.8791,210.956,210.8118,210.831,11871.0
2024-09-09 10:30:00,219.22,219.5,219.19,219.24,32549.0,210.8502,211.1195,210.8214,210.8695,32549.0
2024-09-09 10:35:00,219.22,219.45,219.1,219.45,6824.0,210.8502,211.0714,210.7348,211.0714,6824.0
2024-09-09 10:40:00,219.41,219.7,219.41,219.67,4831.0,211.033,211.3119,211.033,211.283,4831.0
2024-09-09 10:45:00,219.75,219.91,219.66,219.91,3657.0,211.36,211.5139,211.2734,211.5139,3657.0
2024-09-09 10:50:00,219.93,220.01,219.81,219.88,9969.0,211.5331,211.6101,211.4177,211.485,9969.0
2024-09-09 10:55:00,219.94,220.21,219.94,220.2,6387.0,211.5427,211.8024,211.5427,211.7928,6387.0
2024-09-09 11:00:00,220.19,220.32,219.97,219.97,6011.0,211.7832,211.9082,211.5716,211.5716,6011.0
2024-09-09 11:05:00,220.04,220.05,219.96,220.01,2601.0,211.6389,211.6485,211.562,211.6101,2601.0
2024-09-09 11:10:00,220.02,220.12,219.94,219.96,3443.0,211.6197,211.7159,211.5427,211.562,3443.0
2024-09-09 11:15:00,219.82,219.99,219.61,219.75,10741.0,211.4273,211.5908,211.2253,211.36,10741.0
2024-09-09 11:20:00,219.76,219.76,219.63,219.68,3915.0,211.3696,211.3696,211.2446,211.2927,3915.0
2024-09-09 11:25:00,219.66,220.03,219.47,220.03,20519.0,211.2734,211.6293,211.0907,211.6293,20519.0
2024-09-09 11:30:00,220.05,220.17,220.03,220.1,22417.0,211.6485,211.764,211.6293,211.6966,22417.0
2024-09-09 11:35:00,220.13,220.16,219.98,220.16,11863.0,211.7255,211.7543,211.5812,211.7543,11863.0
2024-09-09 11:40:00,220.1,220.15,219.89,220.1,5958.0,211.6966,211.7447,211.4946,211.6966,5958.0
2024-09-09 11:45:00,220.06,220.57,220.05,220.5,7643.0,211.6582,212.1487,211.6485,212.0814,7643.0
2024-09-09 11:50:00,220.56,220.58,220.41,220.52,4692.0,212.1391,212.1583,211.9948,212.1006,4692.0
2024-09-09 11:55:00,220.46,220.48,220.08,220.08,4350.0,212.0429,212.0621,211.6774,211.6774,4350.0
2024-09-09 12:00:00,220.15,220.31,220.14,220.29,4565.0,211.7447,211.8986,211.7351,211.8794,4565.0
2024-09-09 12:05:00,220.31,220.48,220.31,220.37,4256.0,211.8986,212.0621,211.8986,211.9563,4256.0
2024-09-09 12:10:00,220.45,220.62,220.43,220.49,3410.0,212.0333,212.1968,212.014,212.0717,3410.0
2024-09-09 12:15:00,220.5,220.51,220.41,220.45,3601.0,212.0814,212.091,211.9948,212.0333,3601.0
2024-09-09 12:20:00,220.38,220.41,220.31,220.35,3319.0,211.9659,211.9948,211.8986,211.9371,3319.0
2024-09-09 12:25:00,220.32,220.55,220.32,220.53,8660.0,211.9082,212.1295,211.9082,212.1102,8660.0
2024-09-09 12:30:00,220.55,220.6,220.5,220.51,7148.0,212.1295,212.1775,212.0814,212.091,7148.0
2024-09-09 12:35:00,220.55,220.58,220.48,220.57,4100.0,212.1295,212.1583,212.0621,212.1487,4100.0
2024-09-09 12:40:00,220.62,220.87,220.62,220.87,4684.0,212.1968,212.4372,212.1968,212.4372,4684.0
2024-09-09 12:45:00,220.9,221.06,220.88,220.98,5374.0,212.4661,212.62,212.4469,212.543,5374.0
2024-09-09 12:50:00,220.96,221.02,220.92,221.02,2982.0,212.5238,212.5815,212.4853,212.5815,2982.0
2024-09-09 12:55:00,220.96,221.09,220.96,220.99,4514.0,212.5238,212.6488,212.5238,212.5527,4514.0
2024-09-09 13:00:00,220.96,221.01,220.86,220.92,6103.0,212.5238,212.5719,212.4276,212.4853,6103.0
2024-09-09 13:05:00,220.9,220.92,220.83,220.87,3427.0,212.4661,212.4853,212.3988,212.4372,3427.0
2024-09-09 13:10:00,220.87,220.91,220.75,220.75,5256.0,212.4372,212.4757,212.3218,212.3218,5256.0
2024-09-09 13:15:00,220.84,220.84,220.76,220.82,4138.0,212.4084,212.4084,212.3314,212.3891,4138.0
2024-09-09 13:20:00,220.76,220.93,220.76,220.82,5394.0,212.3314,212.4949,212.3314,212.3891,5394.0
2024-09-09 13:25:00,220.8,220.89,220.76,220.89,4447.0,212.3699,212.4565,212.3314,212.4565,4447.0
2024-09-09 13:30:00,220.85,220.89,220.76,220.81,9153.0,212.418,212.4565,212.3314,212.3795,9153.0
2024-09-09 13:35:00,220.82,220.83,220.68,220.73,6876.0,212.3891,212.3988,212.2545,212.3026,6876.0
2024-09-09 13:40:00,220.71,220.73,220.57,220.63,7221.0,212.2833,212.3026,212.1487,212.2064,7221.0
2024-09-09 13:45:00,220.59,220.67,220.52,220.6,7548.0,212.1679,212.2449,212.1006,212.1775,7548.0
2024-09-09 13:50:00,220.57,220.57,220.35,220.37,3200.0,212.1487,212.1487,211.9371,211.9563,3200.0
2024-09-09 13:55:00,220.38,220.54,220.37,220.45,3382.0,211.9659,212.1198,211.9563,212.0333,3382.0
2024-09-09 14:00:00,220.45,220.6,220.4,220.53,4327.0,212.0333,212.1775,211.9852,212.1102,4327.0
2024-09-09 14:05:00,220.53,220.61,220.48,220.61,3371.0,212.1102,212.1872,212.0621,212.1872,3371.0
2024-09-09 14:10:00,220.56,220.66,220.52,220.54,6665.0,212.1391,212.2353,212.1006,212.1198,6665.0
2024-09-09 14:15:00,220.51,220.58,220.45,220.56,6485.0,212.091,212.1583,212.0333,212.1391,6485.0
2024-09-09 14:20:00,220.54,220.61,220.46,220.56,2577.0,212.1198,212.1872,212.0429,212.1391,2577.0
2024-09-09 14:25:00,220.56,220.64,220.46,220.47,4322.0,212.1391,212.216,212.0429,212.0525,4322.0
2024-09-09 14:30:00,220.41,220.45,220.38,220.44,2554.0,211.9948,212.0333,211.9659,212.0237,2554.0
2024-09-09 14:35:00,220.44,220.44,220.02,220.02,6606.0,212.0237,212.0237,211.6197,211.6197,6606.0
2024-09-09 14:40:00,220.02,220.1,219.95,220.05,3332.0,211.6197,211.6966,211.5524,211.6485,3332.0
2024-09-09 14:45:00,220.0,220.05,219.92,219.93,4476.0,211.6004,211.6485,211.5235,211.5331,4476.0
2024-09-09 14:50:00,219.99,220.08,219.89,219.89,6481.0,211.5908,211.6774,211.4946,211.4946,6481.0
2024-09-09 14:55:00,219.87,219.91,219.66,219.78,7749.0,211.4754,211.5139,211.2734,211.3888,7749.0
2024-09-09 15:00:00,219.77,219.83,219.65,219.7,7876.0,211.3792,211.4369,211.2638,211.3119,7876.0
2024-09-09 15:05:00,219.73,219.73,219.39,219.39,10269.0,211.3408,211.3408,211.0137,211.0137,10269.0
2024-09-09 15:10:00,219.41,219.43,219.22,219.24,3711.0,211.033,211.0522,210.8502,210.8695,3711.0
2024-09-09 15:15:00,219.26,219.26,219.1,219.13,4401.0,210.8887,210.8887,210.7348,210.7637,4401.0
2024-09-09 15:20:00,219.12,219.12,218.96,218.99,5669.0,210.754,210.754,210.6002,210.629,5669.0
2024-09-09 15:25:00,218.94,219.0,218.8,218.94,5628.0,210.5809,210.6386,210.4463,210.5809,5628.0
2024-09-09 15:30:00,218.94,219.07,218.86,218.92,19200.0,210.5809,210.706,210.504,210.5617,19200.0
2024-09-09 15:35:00,218.91,219.04,218.71,218.75,52724.0,210.5521,210.6771,210.3597,210.3982,52724.0
2024-09-09 15:40:00,218.76,218.85,218.31,218.31,23032.0,210.4078,210.4944,209.975,209.975,23032.0
2024-09-09 15:45:00,218.28,218.32,217.9,217.9,50941.0,209.9461,209.9846,209.5806,209.5806,50941.0
2024-09-09 15:50:00,217.92,218.5,217.74,218.44,55455.0,209.5999,210.1577,209.4267,210.1,55455.0
2024-09-09 15:55:00,218.39,218.63,218.29,218.54,104217.0,210.0519,210.2828,209.9557,210.1962,104217.0
2024-09-10 09:30:00,217.76,219.01,217.0,219.01,30463.0,209.446,210.6482,208.715,210.6482,30463.0
2024-09-10 09:35:00,218.84,219.64,218.71,219.26,7989.0,210.4847,211.2542,210.3597,210.8887,7989.0
2024-09-10 09:40:00,219.38,219.5,219.0,219.15,4803.0,211.0041,211.1195,210.6386,210.7829,4803.0
2024-09-10 09:45:00,219.09,219.11,218.74,218.87,3113.0,210.7252,210.7444,210.3886,210.5136,3113.0
2024-09-10 09:50:00,218.86,219.39,218.86,219.17,8288.0,210.504,211.0137,210.504,210.8021,8288.0
2024-09-10 09:55:00,219.15,219.37,218.94,219.21,9424.0,210.7829,210.9945,210.5809,210.8406,9424.0
2024-09-10 10:00:00,219.2,219.2,218.22,218.29,10584.0,210.831,210.831,209.8884,209.9557,10584.0
2024-09-10 10:05:00,218.25,218.36,218.07,218.12,3190.0,209.9173,210.0231,209.7441,209.7922,3190.0
2024-09-10 10:10:00,218.15,218.53,218.14,218.3,16037.0,209.8211,210.1866,209.8115,209.9654,16037.0
2024-09-10 10:15:00,218.36,218.44,218.14,218.16,2666.0,210.0231,210.1,209.8115,209.8307,2666.0
2024-09-10 10:20:00,218.04,218.41,217.94,218.17,6494.0,209.7153,210.0712,209.6191,209.8403,6494.0
2024-09-10 10:25:00,218.17,218.82,218.09,218.67,12606.0,209.8403,210.4655,209.7634,210.3212,12606.0
2024-09-10 10:30:00,218.74,219.05,218.7,218.95,29301.0,210.3886,210.6867,210.3501,210.5905,29301.0
2024-09-10 10:35:00,218.95,219.03,218.72,219.03,10985.0,210.5905,210.6675,210.3693,210.6675,10985.0
2024-09-10 10:40:00,218.95,219.12,218.79,218.87,3935.0,210.5905,210.754,210.4366,210.5136,3935.0
2024-09-10 10:45:00,218.88,218.88,218.66,218.69,4576.0,210.5232,210.5232,210.3116,210.3405,4576.0
2024-09-10 10:50:00,218.84,218.84,218.4,218.41,4227.0,210.4847,210.4847,210.0615,210.0712,4227.0
2024-09-10 10:55:00,218.46,218.46,218.32,218.34,2733.0,210.1192,210.1192,209.9846,210.0038,2733.0
2024-09-10 11:00:00,218.36,218.66,218.23,218.66,36121.0,210.0231,210.3116,209.898,210.3116,36121.0
2024-09-10 11:05:00,218.56,218.82,218.55,218.82,17888.0,210.2154,210.4655,210.2058,210.4655,17888.0
2024-09-10 11:10:00,218.86,218.94,218.64,218.66,8187.0,210.504,210.5809,210.2924,210.3116,8187.0
2024-09-10 11:15:00,218.66,218.67,218.32,218.34,3440.0,210.3116,210.3212,209.9846,210.0038,3440.0
2024-09-10 11:20:00,218.36,218.41,218.29,218.39,5619.0,210.0231,210.0712,209.9557,210.0519,5619.0
2024-09-10 11:25:00,218.41,218.75,218.4,218.62,11236.0,210.0712,210.3982,210.0615,210.2731,11236.0
2024-09-10 11:30:00,218.62,218.79,218.57,218.63,9576.0,210.2731,210.4366,210.225,210.2828,9576.0
2024-09-10 11:35:00,218.65,218.67,218.42,218.48,7503.0,210.302,210.3212,210.0808,210.1385,7503.0
2024-09-10 11:40:00,218.47,218.77,218.46,218.69,8915.0,210.1289,210.4174,210.1192,210.3405,8915.0
2024-09-10 11:45:00,218.66,218.85,218.52,218.75,8966.0,210.3116,210.4944,210.177,210.3982,8966.0
2024-09-10 11:50:00,218.75,218.75,218.63,218.75,19036.0,210.3982,210.3982,210.2828,210.3982,19036.0
2024-09-10 11:55:00,218.76,218.88,218.41,218.48,8512.0,210.4078,210.5232,210.0712,210.1385,8512.0
2024-09-10 12:00:00,218.52,218.56,218.2,218.2,31306.0,210.177,210.2154,209.8692,209.8692,31306.0
2024-09-10 12:05:00,218.28,218.28,218.06,218.21,4687.0,209.9461,209.9461,209.7345,209.8788,4687.0
2024-09-10 12:10:00,218.27,218.32,218.23,218.23,2340.0,209.9365,209.9846,209.898,209.898,2340.0
2024-09-10 12:15:00,218.3,218.38,218.2,218.29,2015.0,209.9654,210.0423,209.8692,209.9557,2015.0
2024-09-10 12:20:00,218.29,218.34,218.21,218.28,4602.0,209.9557,210.0038,209.8788,209.9461,4602.0
2024-09-10 12:25:00,218.25,218.29,218.17,218.18,4205.0,209.9173,209.9557,209.8403,209.8499,4205.0
2024-09-10 12:30:00,218.12,218.12,218.01,218.01,1029.0,209.7922,209.7922,209.6864,209.6864,1029.0
2024-09-10 12:35:00,218.05,218.14,217.88,217.88,5601.0,209.7249,209.8115,209.5614,209.5614,5601.0
2024-09-10 12:40:00,217.9,217.9,217.66,217.68,1548.0,209.5806,209.5806,209.3498,209.369,1548.0
2024-09-10 12:45:00,217.66,217.74,217.5,217.74,8222.0,209.3498,209.4267,209.1959,209.4267,8222.0
2024-09-10 12:50:00,217.77,217.78,217.7,217.76,7878.0,209.4556,209.4652,209.3883,209.446,7878.0
2024-09-10 12:55:00,217.7,217.7,217.52,217.54,4312.0,209.3883,209.3883,209.2151,209.2344,4312.0
2024-09-10 13:00:00,217.53,217.53,217.37,217.41,1575.0,209.2248,209.2248,209.0709,209.1093,1575.0
2024-09-10 13:05:00,217.39,217.43,217.33,217.41,4280.0,209.0901,209.1286,209.0324,209.1093,4280.0
2024-09-10 13:10:00,217.36,217.41,217.22,217.27,6039.0,209.0612,209.1093,208.9266,208.9747,6039.0
2024-09-10 13:15:00,217.28,217.52,217.28,217.39,11108.0,208.9843,209.2151,208.9843,209.0901,11108.0
2024-09-10 13:20:00,217.43,217.43,217.32,217.37,5389.0,209.1286,209.1286,209.0228,209.0709,5389.0
2024-09-10 13:25:00,217.37,217.53,217.33,217.53,7001.0,209.0709,209.2248,209.0324,209.2248,7001.0
2024-09-10 13:30:00,217.5,217.57,217.46,217.5,4629.0,209.1959,209.2632,209.1574,209.1959,4629.0
2024-09-10 13:35:00,217.51,217.58,217.48,217.56,2824.0,209.2055,209.2728,209.1767,209.2536,2824.0
2024-09-10 13:40:00,217.57,217.65,217.46,217.53,8496.0,209.2632,209.3402,209.1574,209.2248,8496.0
2024-09-10 13:45:00,217.47,217.48,217.42,217.48,2700.0,209.167,209.1767,209.119,209.1767,2700.0
2024-09-10 13:50:00,217.47,217.55,217.46,217.55,3221.0,209.167,209.244,209.1574,209.244,3221.0
2024-09-10 13:55:00,217.55,217.71,217.55,217.68,3600.0,209.244,209.3979,209.244,209.369,3600.0
2024-09-10 14:00:00,217.68,217.69,217.59,217.62,2808.0,209.369,209.3786,209.2825,209.3113,2808.0
2024-09-10 14:05:00,217.61,218.2,217.6,218.2,3895.0,209.3017,209.8692,209.2921,209.8692,3895.0
2024-09-10 14:10:00,218.2,218.3,218.05,218.3,4500.0,209.8692,209.9654,209.7249,209.9654,4500.0
2024-09-10 14:15:00,218.34,218.5,218.34,218.39,3950.0,210.0038,210.1577,210.0038,210.0519,3950.0
2024-09-10 14:20:00,218.41,218.5,218.4,218.5,4587.0,210.0712,210.1577,210.0615,210.1577,4587.0
2024-09-10 14:25:00,218.45,218.5,218.37,218.39,2634.0,210.1096,210.1577,210.0327,210.0519,2634.0
2024-09-10 14:30:00,218.4,218.5,218.38,218.47,3200.0,210.0615,210.1577,210.0423,210.1289,3200.0
2024-09-10 14:35:00,218.47,218.52,218.42,218.42,4197.0,210.1289,210.177,210.0808,210.0808,4197.0
2024-09-10 14:40:00,218.4,218.45,218.36,218.38,2182.0,210.0615,210.1096,210.0231,210.0423,2182.0
2024-09-10 14:45:00,218.37,218.45,218.37,218.42,3505.0,210.0327,210.1096,210.0327,210.0808,3505.0
2024-09-10 14:50:00,218.42,218.48,218.4,218.44,5723.0,210.0808,210.1385,210.0615,210.1,5723.0
2024-09-10 14:55:00,218.46,218.47,218.39,218.44,3009.0,210.1192,210.1289,210.0519,210.1,3009.0
2024-09-10 15:00:00,218.43,218.6,218.36,218.49,10659.0,210.0904,210.2539,210.0231,210.1481,10659.0
2024-09-10 15:05:00,218.48,218.65,218.07,218.53,44558.0,210.1385,210.302,209.7441,210.1866,44558.0
2024-09-10 15:10:00,218.51,218.65,218.51,218.65,4566.0,210.1673,210.302,210.1673,210.302,4566.0
2024-09-10 15:15:00,218.62,218.84,218.48,218.8,13215.0,210.2731,210.4847,210.1385,210.4463,13215.0
2024-09-10 15:20:00,218.78,218.97,218.77,218.96,8091.0,210.427,210.6098,210.4174,210.6002,8091.0
2024-09-10 15:25:00,218.97,219.04,218.83,218.98,13194.0,210.6098,210.6771,210.4751,210.6194,13194.0
2024-09-10 15:30:00,218.95,219.0,218.86,218.98,23166.0,210.5905,210.6386,210.504,210.6194,23166.0
2024-09-10 15:35:00,218.94,218.99,218.84,218.89,13304.0,210.5809,210.629,210.4847,210.5328,13304.0
2024-09-10 15:40:00,218.88,218.89,218.66,218.8,10503.0,210.5232,210.5328,210.3116,210.4463,10503.0
2024-09-10 15:45:00,218.77,218.83,218.59,218.8,14320.0,210.4174,210.4751,210.2443,210.4463,14320.0
2024-09-10 15:50:00,218.85,219.29,218.85,219.1,39454.0,210.4944,210.9176,210.4944,210.7348,39454.0
2024-09-10 15:55:00,218.85,219.06,218.39,218.51,101752.0,210.4944,210.6963,210.0519,210.1673,101752.0
2024-09-11 09:30:00,218.66,218.66,217.18,217.49,24733.0,210.3116,210.3116,208.8881,209.1863,24733.0
2024-09-11 09:35:00,217.54,218.17,217.54,218.1,12627.0,209.2344,209.8403,209.2344,209.773,12627.0
2024-09-11 09:40:00,218.31,218.41,216.78,216.83,12048.0,209.975,210.0712,208.5034,208.5515,12048.0
2024-09-11 09:45:00,216.84,216.94,216.28,216.84,17152.0,208.5611,208.6573,208.0225,208.5611,17152.0
2024-09-11 09:50:00,216.84,217.11,216.53,216.77,14417.0,208.5611,208.8208,208.2629,208.4938,14417.0
2024-09-11 09:55:00,216.77,216.77,216.09,216.21,12093.0,208.4938,208.4938,207.8397,207.9552,12093.0
2024-09-11 10:00:00,216.28,216.29,215.36,215.42,13219.0,208.0225,208.0321,207.1376,207.1953,13219.0
2024-09-11 10:05:00,215.58,215.96,215.44,215.78,28576.0,207.3492,207.7147,207.2145,207.5416,28576.0
2024-09-11 10:10:00,215.85,215.91,215.52,215.72,15776.0,207.6089,207.6666,207.2915,207.4839,15776.0
2024-09-11 10:15:00,215.79,216.15,215.43,215.67,15919.0,207.5512,207.8974,207.2049,207.4358,15919.0
2024-09-11 10:20:00,215.56,215.68,214.88,214.96,15174.0,207.33,207.4454,206.6759,206.7529,15174.0
2024-09-11 10:25:00,215.03,215.75,214.78,215.49,46631.0,206.8202,207.5127,206.5797,207.2626,46631.0
2024-09-11 10:30:00,215.43,215.5,214.87,215.08,30098.0,207.2049,207.2723,206.6663,206.8683,30098.0
2024-09-11 10:35:00,214.94,215.25,214.93,215.2,9403.0,206.7336,207.0318,206.724,206.9837,9403.0
2024-09-11 10:40:00,215.2,215.2,214.81,215.11,11290.0,206.9837,206.9837,206.6086,206.8971,11290.0
2024-09-11 10:45:00,215.06,215.3,215.06,215.06,5288.0,206.8491,207.0799,206.8491,206.8491,5288.0
2024-09-11 10:50:00,215.06,215.27,215.06,215.26,7422.0,206.8491,207.051,206.8491,207.0414,7422.0
2024-09-11 10:55:00,215.12,216.06,215.03,216.06,56961.0,206.9068,207.8109,206.8202,207.8109,56961.0
2024-09-11 11:00:00,216.0,216.27,215.93,216.06,20972.0,207.7532,208.0129,207.6858,207.8109,20972.0
2024-09-11 11:05:00,216.14,217.03,215.99,216.91,9723.0,207.8878,208.7438,207.7436,208.6284,9723.0
2024-09-11 11:10:00,216.77,216.89,216.42,216.42,14783.0,208.4938,208.6092,208.1571,208.1571,14783.0
2024-09-11 11:15:00,216.42,216.45,216.0,216.03,9585.0,208.1571,208.186,207.7532,207.782,9585.0
2024-09-11 11:20:00,216.03,216.3,215.99,216.22,9859.0,207.782,208.0417,207.7436,207.9648,9859.0
2024-09-11 11:25:00,216.22,216.45,216.21,216.41,35716.0,207.9648,208.186,207.9552,208.1475,35716.0
2024-09-11 11:30:00,216.41,216.65,216.28,216.33,29857.0,208.1475,208.3784,208.0225,208.0706,29857.0
2024-09-11 11:35:00,216.33,216.68,216.26,216.38,12227.0,208.0706,208.4072,208.0032,208.1187,12227.0
2024-09-11 11:40:00,216.26,216.62,216.26,216.37,8857.0,208.0032,208.3495,208.0032,208.109,8857.0
2024-09-11 11:45:00,216.37,216.4,216.06,216.06,6662.0,208.109,208.1379,207.8109,207.8109,6662.0
2024-09-11 11:50:00,216.06,216.06,215.66,215.67,5887.0,207.8109,207.8109,207.4261,207.4358,5887.0
2024-09-11 11:55:00,215.62,215.62,215.0,215.36,5657.0,207.3877,207.3877,206.7913,207.1376,5657.0
2024-09-11 12:00:00,215.35,216.2,215.27,216.03,28005.0,207.128,207.9455,207.051,207.782,28005.0
2024-09-11 12:05:00,215.94,216.21,215.91,216.08,5215.0,207.6955,207.9552,207.6666,207.8301,5215.0
2024-09-11 12:10:00,216.08,216.1,215.73,215.86,4734.0,207.8301,207.8494,207.4935,207.6185,4734.0
2024-09-11 12:15:00,215.73,215.97,215.67,215.84,6514.0,207.4935,207.7243,207.4358,207.5993,6514.0
2024-09-11 12:20:00,215.84,215.98,215.76,215.95,6968.0,207.5993,207.7339,207.5223,207.7051,6968.0
2024-09-11 12:25:00,215.97,215.99,215.88,215.97,3473.0,207.7243,207.7436,207.6378,207.7243,3473.0
2024-09-11 12:30:00,215.97,216.01,215.87,215.89,5206.0,207.7243,207.7628,207.6281,207.6474,5206.0
2024-09-11 12:35:00,215.89,216.01,215.89,215.91,2592.0,207.6474,207.7628,207.6474,207.6666,2592.0
2024-09-11 12:40:00,215.99,216.24,215.99,216.16,7835.0,207.7436,207.984,207.7436,207.9071,7835.0
2024-09-11 12:45:00,216.24,216.68,216.14,216.51,17239.0,207.984,208.4072,207.8878,208.2437,17239.0
2024-09-11 12:50:00,216.54,216.59,216.49,216.55,6243.0,208.2726,208.3206,208.2245,208.2822,6243.0
2024-09-11 12:55:00,216.5,216.5,216.3,216.31,17113.0,208.2341,208.2341,208.0417,208.0513,17113.0
2024-09-11 13:00:00,216.37,216.59,216.33,216.47,5614.0,208.109,208.3206,208.0706,208.2052,5614.0
2024-09-11 13:05:00,216.49,217.09,216.49,217.03,11358.0,208.2245,208.8016,208.2245,208.7438,11358.0
2024-09-11 13:10:00,216.97,217.22,216.97,217.08,20013.0,208.6861,208.9266,208.6861,208.7919,20013.0
2024-09-11 13:15:00,217.08,217.1,216.95,216.96,5229.0,208.7919,208.8112,208.6669,208.6765,5229.0
2024-09-11 13:20:00,216.98,217.18,216.95,217.18,6476.0,208.6958,208.8881,208.6669,208.8881,6476.0
2024-09-11 13:25:00,217.08,217.28,217.07,217.08,5400.0,208.7919,208.9843,208.7823,208.7919,5400.0
2024-09-11 13:30:00,217.13,217.23,216.95,216.95,8086.0,208.84,208.9362,208.6669,208.6669,8086.0
2024-09-11 13:35:00,216.95,217.07,216.91,217.0,2100.0,208.6669,208.7823,208.6284,208.715,2100.0
2024-09-11 13:40:00,216.91,217.14,216.91,216.97,7193.0,208.6284,208.8496,208.6284,208.6861,7193.0
2024-09-11 13:45:00,216.97,216.99,216.92,216.96,3600.0,208.6861,208.7054,208.638,208.6765,3600.0
2024-09-11 13:50:00,216.99,217.05,216.91,217.03,4591.0,208.7054,208.7631,208.6284,208.7438,4591.0
2024-09-11 13:55:00,217.01,217.05,216.9,217.05,13292.0,208.7246,208.7631,208.6188,208.7631,13292.0
2024-09-11 14:00:00,217.06,217.08,216.8,216.9,10020.0,208.7727,208.7919,208.5226,208.6188,10020.0
2024-09-11 14:05:00,216.9,217.02,216.8,217.02,4790.0,208.6188,208.7342,208.5226,208.7342,4790.0
2024-09-11 14:10:00,217.02,217.11,216.92,217.01,2722.0,208.7342,208.8208,208.638,208.7246,2722.0
2024-09-11 14:15:00,217.01,217.05,216.92,217.0,3737.0,208.7246,208.7631,208.638,208.715,3737.0
2024-09-11 14:20:00,217.0,217.05,216.95,216.95,2782.0,208.715,208.7631,208.6669,208.6669,2782.0
2024-09-11 14:25:00,217.03,217.05,216.91,216.95,13564.0,208.7438,208.7631,208.6284,208.6669,13564.0
2024-09-11 14:30:00,216.95,217.08,216.95,217.04,15562.0,208.6669,208.7919,208.6669,208.7535,15562.0
2024-09-11 14:35:00,217.04,217.09,217.01,217.02,3399.0,208.7535,208.8016,208.7246,208.7342,3399.0
2024-09-11 14:40:00,217.08,217.36,217.07,217.29,9358.0,208.7919,209.0612,208.7823,208.9939,9358.0
2024-09-11 14:45:00,217.29,217.5,217.2,217.5,4645.0,208.9939,209.1959,208.9074,209.1959,4645.0
2024-09-11 14:50:00,217.45,217.73,217.34,217.73,7875.0,209.1478,209.4171,209.042,209.4171,7875.0
2024-09-11 14:55:00,217.73,218.17,217.66,218.06,14379.0,209.4171,209.8403,209.3498,209.7345,14379.0
2024-09-11 15:00:00,218.09,218.23,217.97,218.01,10528.0,209.7634,209.898,209.648,209.6864,10528.0
2024-09-11 15:05:00,217.97,218.03,217.81,218.03,9116.0,209.648,209.7057,209.4941,209.7057,9116.0
2024-09-11 15:10:00,217.98,218.03,217.88,217.88,6622.0,209.6576,209.7057,209.5614,209.5614,6622.0
2024-09-11 15:15:00,217.9,218.09,217.9,217.95,13235.0,209.5806,209.7634,209.5806,209.6287,13235.0
2024-09-11 15:20:00,217.94,217.98,217.78,217.96,9827.0,209.6191,209.6576,209.4652,209.6383,9827.0
2024-09-11 15:25:00,218.01,218.22,218.01,218.1,10685.0,209.6864,209.8884,209.6864,209.773,10685.0
2024-09-11 15:30:00,218.15,218.25,218.03,218.08,13030.0,209.8211,209.9173,209.7057,209.7538,13030.0
2024-09-11 15:35:00,218.06,218.21,218.0,218.04,16434.0,209.7345,209.8788,209.6768,209.7153,16434.0
2024-09-11 15:40:00,218.04,218.06,217.46,217.69,22311.0,209.7153,209.7345,209.1574,209.3786,22311.0
2024-09-11 15:45:00,217.71,218.05,217.66,218.05,51610.0,209.3979,209.7249,209.3498,209.7249,51610.0
2024-09-11 15:50:00,218.04,218.2,217.55,218.06,67504.0,209.7153,209.8692,209.244,209.7345,67504.0
2024-09-11 15:55:00,218.06,218.8,218.06,218.62,152938.0,209.7345,210.4463,209.7345,210.2731,152938.0
2024-09-12 09:30:00,219.19,219.23,217.69,218.57,23441.0,210.8214,210.8598,209.3786,210.225,23441.0
2024-09-12 09:35:00,218.52,218.52,217.8,218.16,27691.0,210.177,210.177,209.4844,209.8307,27691.0
2024-09-12 09:40:00,218.35,218.74,218.24,218.53,5208.0,210.0134,210.3886,209.9076,210.1866,5208.0
2024-09-12 09:45:00,218.4,218.75,218.39,218.64,6058.0,210.0615,210.3982,210.0519,210.2924,6058.0
2024-09-12 09:50:00,218.79,218.85,217.39,217.5,7166.0,210.4366,210.4944,209.0901,209.1959,7166.0
2024-09-12 09:55:00,217.5,218.03,217.39,217.62,8832.0,209.1959,209.7057,209.0901,209.3113,8832.0
2024-09-12 10:00:00,217.26,217.35,217.08,217.26,6864.0,208.9651,209.0516,208.7919,208.9651,6864.0
2024-09-12 10:05:00,217.25,217.42,217.14,217.33,9167.0,208.9554,209.119,208.8496,209.0324,9167.0
2024-09-12 10:10:00,217.27,217.53,217.2,217.52,9057.0,208.9747,209.2248,208.9074,209.2151,9057.0
2024-09-12 10:15:00,217.58,217.59,216.99,217.0,8500.0,209.2728,209.2825,208.7054,208.715,8500.0
2024-09-12 10:20:00,216.91,217.22,216.55,216.8,41009.0,208.6284,208.9266,208.2822,208.5226,41009.0
2024-09-12 10:25:00,216.67,216.72,215.73,215.76,16005.0,208.3976,208.4457,207.4935,207.5223,16005.0
2024-09-12 10:30:00,215.87,216.41,215.62,216.28,32177.0,207.6281,208.1475,207.3877,208.0225,32177.0
2024-09-12 10:35:00,216.24,216.58,216.01,216.5,16610.0,207.984,208.311,207.7628,208.2341,16610.0
2024-09-12 10:40:00,216.38,216.45,216.09,216.12,4362.0,208.1187,208.186,207.8397,207.8686,4362.0
2024-09-12 10:45:00,216.22,216.53,216.21,216.49,24067.0,207.9648,208.2629,207.9552,208.2245,24067.0
2024-09-12 10:50:00,216.41,216.46,215.71,215.71,6251.0,208.1475,208.1956,207.4742,207.4742,6251.0
2024-09-12 10:55:00,215.69,215.87,215.52,215.72,17979.0,207.455,207.6281,207.2915,207.4839,17979.0
2024-09-12 11:00:00,215.73,215.9,215.64,215.75,4150.0,207.4935,207.657,207.4069,207.5127,4150.0
2024-09-12 11:05:00,215.75,216.12,215.75,215.89,12332.0,207.5127,207.8686,207.5127,207.6474,12332.0
2024-09-12 11:10:00,215.88,216.03,215.7,215.82,12558.0,207.6378,207.782,207.4646,207.58,12558.0
2024-09-12 11:15:00,215.81,216.07,215.64,216.06,12946.0,207.5704,207.8205,207.4069,207.8109,12946.0
2024-09-12 11:20:00,216.08,216.12,215.83,215.83,4732.0,207.8301,207.8686,207.5897,207.5897,4732.0
2024-09-12 11:25:00,215.8,216.06,215.75,215.94,19258.0,207.5608,207.8109,207.5127,207.6955,19258.0
2024-09-12 11:30:00,215.94,216.06,215.92,215.96,9936.0,207.6955,207.8109,207.6762,207.7147,9936.0
2024-09-12 11:35:00,215.92,216.36,215.92,216.24,8024.0,207.6762,208.0994,207.6762,207.984,8024.0
2024-09-12 11:40:00,216.34,216.38,216.13,216.13,2705.0,208.0802,208.1187,207.8782,207.8782,2705.0
2024-09-12 11:45:00,216.06,216.43,216.04,216.43,9084.0,207.8109,208.1668,207.7916,208.1668,9084.0
2024-09-12 11:50:00,216.48,216.56,216.48,216.52,4722.0,208.2148,208.2918,208.2148,208.2533,4722.0
2024-09-12 11:55:00,216.49,216.63,216.46,216.63,9803.0,208.2245,208.3591,208.1956,208.3591,9803.0
2024-09-12 12:00:00,216.64,216.65,216.37,216.44,3927.0,208.3687,208.3784,208.109,208.1764,3927.0
2024-09-12 12:05:00,216.4,216.42,215.96,215.96,6458.0,208.1379,208.1571,207.7147,207.7147,6458.0
2024-09-12 12:10:00,216.02,216.02,215.73,215.76,3199.0,207.7724,207.7724,207.4935,207.5223,3199.0
2024-09-12 12:15:00,215.75,215.88,215.73,215.76,8389.0,207.5127,207.6378,207.4935,207.5223,8389.0
2024-09-12 12:20:00,215.72,215.8,215.63,215.66,4444.0,207.4839,207.5608,207.3973,207.4261,4444.0
2024-09-12 12:25:00,215.69,215.72,215.46,215.46,5860.0,207.455,207.4839,207.2338,207.2338,5860.0
2024-09-12 12:30:00,215.45,215.88,215.45,215.87,10650.0,207.2242,207.6378,207.2242,207.6281,10650.0
2024-09-12 12:35:00,215.96,216.36,215.96,216.23,5686.0,207.7147,208.0994,207.7147,207.9744,5686.0
2024-09-12 12:40:00,216.22,216.3,216.22,216.22,2332.0,207.9648,208.0417,207.9648,207.9648,2332.0
2024-09-12 12:45:00,216.21,216.23,215.95,216.15,4790.0,207.9552,207.9744,207.7051,207.8974,4790.0
2024-09-12 12:50:00,216.25,216.49,216.2,216.49,2733.0,207.9936,208.2245,207.9455,208.2245,2733.0
2024-09-12 12:55:00,216.46,216.62,216.46,216.62,26921.0,208.1956,208.3495,208.1956,208.3495,26921.0
2024-09-12 13:00:00,216.72,216.72,216.56,216.59,3051.0,208.4457,208.4457,208.2918,208.3206,3051.0
2024-09-12 13:05:00,216.59,216.69,216.55,216.63,2283.0,208.3206,208.4168,208.2822,208.3591,2283.0
2024-09-12 13:10:00,216.7,216.7,216.56,216.57,2115.0,208.4264,208.4264,208.2918,208.3014,2115.0
2024-09-12 13:15:00,216.62,216.67,216.57,216.57,2842.0,208.3495,208.3976,208.3014,208.3014,2842.0
2024-09-12 13:20:00,216.56,216.61,216.41,216.61,4828.0,208.2918,208.3399,208.1475,208.3399,4828.0
2024-09-12 13:25:00,216.65,216.79,216.55,216.56,7147.0,208.3784,208.513,208.2822,208.2918,7147.0
2024-09-12 13:30:00,216.59,216.59,216.45,216.47,6959.0,208.3206,208.3206,208.186,208.2052,6959.0
2024-09-12 13:35:00,216.53,216.56,216.38,216.44,4177.0,208.2629,208.2918,208.1187,208.1764,4177.0
2024-09-12 13:40:00,216.39,216.51,216.38,216.47,11027.0,208.1283,208.2437,208.1187,208.2052,11027.0
2024-09-12 13:45:00,216.43,216.46,216.1,216.1,7015.0,208.1668,208.1956,207.8494,207.8494,7015.0
2024-09-12 13:50:00,216.1,216.65,216.1,216.63,71824.0,207.8494,208.3784,207.8494,208.3591,71824.0
2024-09-12 13:55:00,216.63,216.74,216.62,216.72,4653.0,208.3591,208.4649,208.3495,208.4457,4653.0
2024-09-12 14:00:00,216.63,217.07,216.61,216.94,5749.0,208.3591,208.7823,208.3399,208.6573,5749.0
2024-09-12 14:05:00,216.87,217.03,216.78,216.85,7435.0,208.59,208.7438,208.5034,208.5707,7435.0
2024-09-12 14:10:00,216.96,217.11,216.86,216.86,7010.0,208.6765,208.8208,208.5803,208.5803,7010.0
2024-09-12 14:15:00,216.84,216.92,216.59,216.65,7770.0,208.5611,208.638,208.3206,208.3784,7770.0
2024-09-12 14:20:00,216.61,216.96,216.6,216.91,9002.0,208.3399,208.6765,208.3303,208.6284,9002.0
2024-09-12 14:25:00,216.9,216.95,216.83,216.83,3781.0,208.6188,208.6669,208.5515,208.5515,3781.0
2024-09-12 14:30:00,216.84,216.91,216.82,216.84,3505.0,208.5611,208.6284,208.5419,208.5611,3505.0
2024-09-12 14:35:00,216.89,217.05,216.86,217.05,26902.0,208.6092,208.7631,208.5803,208.7631,26902.0
2024-09-12 14:40:00,216.99,217.39,216.99,217.39,9616.0,208.7054,209.0901,208.7054,209.0901,9616.0
2024-09-12 14:45:00,217.37,217.64,217.33,217.5,4112.0,209.0709,209.3306,209.0324,209.1959,4112.0
2024-09-12 14:50:00,217.51,217.63,217.32,217.6,48626.0,209.2055,209.3209,209.0228,209.2921,48626.0
2024-09-12 14:55:00,217.56,217.62,217.28,217.4,25464.0,209.2536,209.3113,208.9843,209.0997,25464.0
2024-09-12 15:00:00,217.38,217.48,217.13,217.18,28730.0,209.0805,209.1767,208.84,208.8881,28730.0
2024-09-12 15:05:00,217.18,217.19,216.88,217.15,6328.0,208.8881,208.8977,208.5996,208.8593,6328.0
2024-09-12 15:10:00,217.08,217.08,216.87,217.03,6474.0,208.7919,208.7919,208.59,208.7438,6474.0
2024-09-12 15:15:00,217.04,217.04,216.84,216.84,15338.0,208.7535,208.7535,208.5611,208.5611,15338.0
2024-09-12 15:20:00,216.82,217.01,216.76,217.0,17731.0,208.5419,208.7246,208.4842,208.715,17731.0
2024-09-12 15:25:00,217.0,217.02,216.81,216.87,19291.0,208.715,208.7342,208.5322,208.59,19291.0
2024-09-12 15:30:00,216.84,217.17,216.79,216.95,25289.0,208.5611,208.8785,208.513,208.6669,25289.0
2024-09-12 15:35:00,216.97,217.12,216.96,217.08,25445.0,208.6861,208.8304,208.6765,208.7919,25445.0
2024-09-12 15:40:00,217.08,217.26,216.96,217.15,30953.0,208.7919,208.9651,208.6765,208.8593,30953.0
2024-09-12 15:45:00,217.15,217.27,216.96,217.25,72430.0,208.8593,208.9747,208.6765,208.9554,72430.0
2024-09-12 15:50:00,217.25,217.79,216.97,217.72,75713.0,208.9554,209.4748,208.6861,209.4075,75713.0
2024-09-12 15:55:00,217.7,217.7,217.09,217.28,121180.0,209.3883,209.3883,208.8016,208.9843,121180.0
2024-09-13 09:30:00,218.27,218.27,215.53,215.88,65830.0,209.9365,209.9365,207.3011,207.6378,65830.0
2024-09-13 09:35:00,215.87,216.88,215.84,216.37,35429.0,207.6281,208.5996,207.5993,208.109,35429.0
2024-09-13 09:40:00,216.34,217.47,216.13,217.47,15622.0,208.0802,209.167,207.8782,209.167,15622.0
2024-09-13 09:45:00,217.47,217.95,217.47,217.77,9478.0,209.167,209.6287,209.167,209.4556,9478.0
2024-09-13 09:50:00,217.78,217.78,216.95,217.09,22012.0,209.4652,209.4652,208.6669,208.8016,22012.0
2024-09-13 09:55:00,217.09,218.25,217.09,218.05,12802.0,208.8016,209.9173,208.8016,209.7249,12802.0
2024-09-13 10:00:00,218.16,218.88,218.16,218.35,11240.0,209.8307,210.5232,209.8307,210.0134,11240.0
2024-09-13 10:05:00,218.37,218.63,218.22,218.51,18740.0,210.0327,210.2828,209.8884,210.1673,18740.0
2024-09-13 10:10:00,218.6,218.69,217.97,217.97,10047.0,210.2539,210.3405,209.648,209.648,10047.0
2024-09-13 10:15:00,217.96,217.96,217.8,217.88,2765.0,209.6383,209.6383,209.4844,209.5614,2765.0
2024-09-13 10:20:00,217.83,218.03,217.7,217.93,8141.0,209.5133,209.7057,209.3883,209.6095,8141.0
2024-09-13 10:25:00,218.03,218.18,218.03,218.08,3714.0,209.7057,209.8499,209.7057,209.7538,3714.0
2024-09-13 10:30:00,218.15,218.34,218.1,218.14,2604.0,209.8211,210.0038,209.773,209.8115,2604.0
2024-09-13 10:35:00,218.09,218.26,218.06,218.19,3978.0,209.7634,209.9269,209.7345,209.8596,3978.0
2024-09-13 10:40:00,218.13,218.33,218.0,218.33,8358.0,209.8018,209.9942,209.6768,209.9942,8358.0
2024-09-13 10:45:00,218.2,218.2,217.92,218.02,8485.0,209.8692,209.8692,209.5999,209.696,8485.0
2024-09-13 10:50:00,218.0,218.0,217.78,217.86,9600.0,209.6768,209.6768,209.4652,209.5422,9600.0
2024-09-13 10:55:00,217.83,217.96,217.68,217.68,6810.0,209.5133,209.6383,209.369,209.369,6810.0
2024-09-13 11:00:00,217.76,217.76,217.42,217.52,7224.0,209.446,209.446,209.119,209.2151,7224.0
2024-09-13 11:05:00,217.53,217.53,217.23,217.38,10000.0,209.2248,209.2248,208.9362,209.0805,10000.0
2024-09-13 11:10:00,217.38,217.38,217.1,217.1,24623.0,209.0805,209.0805,208.8112,208.8112,24623.0
2024-09-13 11:15:00,217.0,217.25,216.94,217.19,18613.0,208.715,208.9554,208.6573,208.8977,18613.0
2024-09-13 11:20:00,217.24,217.41,217.17,217.22,4331.0,208.9458,209.1093,208.8785,208.9266,4331.0
2024-09-13 11:25:00,217.22,217.25,216.83,216.9,21202.0,208.9266,208.9554,208.5515,208.6188,21202.0
2024-09-13 11:30:00,216.92,217.0,216.92,216.97,3821.0,208.638,208.715,208.638,208.6861,3821.0
2024-09-13 11:35:00,216.92,216.97,216.74,216.83,7483.0,208.638,208.6861,208.4649,208.5515,7483.0
2024-09-13 11:40:00,216.74,216.97,216.72,216.96,17369.0,208.4649,208.6861,208.4457,208.6765,17369.0
2024-09-13 11:45:00,216.94,217.07,216.65,216.68,38631.0,208.6573,208.7823,208.3784,208.4072,38631.0
2024-09-13 11:50:00,216.67,216.78,216.29,216.29,26550.0,208.3976,208.5034,208.0321,208.0321,26550.0
2024-09-13 11:55:00,216.3,216.84,216.29,216.79,13609.0,208.0417,208.5611,208.0321,208.513,13609.0
2024-09-13 12:00:00,216.82,217.03,216.8,216.82,18676.0,208.5419,208.7438,208.5226,208.5419,18676.0
2024-09-13 12:05:00,216.8,217.01,216.59,216.6,12299.0,208.5226,208.7246,208.3206,208.3303,12299.0
2024-09-13 12:10:00,216.58,216.59,216.3,216.3,2582.0,208.311,208.3206,208.0417,208.0417,2582.0
2024-09-13 12:15:00,216.32,216.36,215.9,216.16,25545.0,208.061,208.0994,207.657,207.9071,25545.0
2024-09-13 12:20:00,216.17,216.33,216.09,216.24,3500.0,207.9167,208.0706,207.8397,207.984,3500.0
2024-09-13 12:25:00,216.23,216.3,216.05,216.05,11098.0,207.9744,208.0417,207.8013,207.8013,11098.0
2024-09-13 12:30:00,216.05,216.15,215.93,216.13,13804.0,207.8013,207.8974,207.6858,207.8782,13804.0
2024-09-13 12:35:00,216.07,216.38,216.07,216.36,62490.0,207.8205,208.1187,207.8205,208.0994,62490.0
2024-09-13 12:40:00,216.38,216.5,216.37,216.42,6091.0,208.1187,208.2341,208.109,208.1571,6091.0
2024-09-13 12:45:00,216.41,216.77,216.41,216.54,33308.0,208.1475,208.4938,208.1475,208.2726,33308.0
2024-09-13 12:50:00,216.59,216.71,216.53,216.59,17366.0,208.3206,208.4361,208.2629,208.3206,17366.0
2024-09-13 12:55:00,216.54,216.61,216.23,216.23,30086.0,208.2726,208.3399,207.9744,207.9744,30086.0
2024-09-13 13:00:00,216.19,216.31,216.12,216.2,7664.0,207.9359,208.0513,207.8686,207.9455,7664.0
2024-09-13 13:05:00,216.22,216.28,216.14,216.15,3319.0,207.9648,208.0225,207.8878,207.8974,3319.0
2024-09-13 13:10:00,216.24,216.31,216.16,216.17,9633.0,207.984,208.0513,207.9071,207.9167,9633.0
2024-09-13 13:15:00,216.16,216.34,216.11,216.31,22145.0,207.9071,208.0802,207.859,208.0513,22145.0
2024-09-13 13:20:00,216.32,216.46,216.22,216.4,25777.0,208.061,208.1956,207.9648,208.1379,25777.0
2024-09-13 13:25:00,216.38,216.72,216.37,216.72,11730.0,208.1187,208.4457,208.109,208.4457,11730.0
2024-09-13 13:30:00,216.67,216.72,216.54,216.68,8701.0,208.3976,208.4457,208.2726,208.4072,8701.0
2024-09-13 13:35:00,216.68,216.82,216.63,216.82,15001.0,208.4072,208.5419,208.3591,208.5419,15001.0
2024-09-13 13:40:00,216.83,216.99,216.82,216.87,8194.0,208.5515,208.7054,208.5419,208.59,8194.0
2024-09-13 13:45:00,216.88,216.97,216.81,216.93,5227.0,208.5996,208.6861,208.5322,208.6477,5227.0
2024-09-13 13:50:00,216.95,217.08,216.92,217.06,11070.0,208.6669,208.7919,208.638,208.7727,11070.0
2024-09-13 13:55:00,217.06,217.16,216.84,216.9,10779.0,208.7727,208.8689,208.5611,208.6188,10779.0
2024-09-13 14:00:00,216.93,216.93,216.72,216.72,6683.0,208.6477,208.6477,208.4457,208.4457,6683.0
2024-09-13 14:05:00,216.72,216.78,216.55,216.64,9607.0,208.4457,208.5034,208.2822,208.3687,9607.0
2024-09-13 14:10:00,216.68,216.9,216.68,216.71,18184.0,208.4072,208.6188,208.4072,208.4361,18184.0
2024-09-13 14:15:00,216.7,216.94,216.7,216.87,16899.0,208.4264,208.6573,208.4264,208.59,16899.0
2024-09-13 14:20:00,216.88,216.89,216.58,216.66,9637.0,208.5996,208.6092,208.311,208.388,9637.0
2024-09-13 14:25:00,216.66,216.7,216.56,216.57,4016.0,208.388,208.4264,208.2918,208.3014,4016.0
2024-09-13 14:30:00,216.59,216.65,216.54,216.61,13103.0,208.3206,208.3784,208.2726,208.3399,13103.0
2024-09-13 14:35:00,216.58,216.67,216.48,216.67,10425.0,208.311,208.3976,208.2148,208.3976,10425.0
2024-09-13 14:40:00,216.62,216.74,216.53,216.69,11223.0,208.3495,208.4649,208.2629,208.4168,11223.0
2024-09-13 14:45:00,216.69,216.89,216.65,216.66,8346.0,208.4168,208.6092,208.3784,208.388,8346.0
2024-09-13 14:50:00,216.67,216.78,216.67,216.7,7777.0,208.3976,208.5034,208.3976,208.4264,7777.0
2024-09-13 14:55:00,216.69,216.77,216.67,216.77,9741.0,208.4168,208.4938,208.3976,208.4938,9741.0
2024-09-13 15:00:00,216.77,216.81,216.65,216.78,10353.0,208.4938,208.5322,208.3784,208.5034,10353.0
2024-09-13 15:05:00,216.75,216.82,216.67,216.7,9005.0,208.4745,208.5419,208.3976,208.4264,9005.0
2024-09-13 15:10:00,216.7,216.8,216.62,216.76,12670.0,208.4264,208.5226,208.3495,208.4842,12670.0
2024-09-13 15:15:00,216.8,216.99,216.75,216.88,19850.0,208.5226,208.7054,208.4745,208.5996,19850.0
2024-09-13 15:20:00,216.89,217.08,216.81,216.99,24454.0,208.6092,208.7919,208.5322,208.7054,24454.0
2024-09-13 15:25:00,217.03,217.09,216.91,217.08,7442.0,208.7438,208.8016,208.6284,208.7919,7442.0
2024-09-13 15:30:00,217.13,217.24,217.06,217.06,17147.0,208.84,208.9458,208.7727,208.7727,17147.0
2024-09-13 15:35:00,217.08,217.18,217.0,217.05,14634.0,208.7919,208.8881,208.715,208.7631,14634.0
2024-09-13 15:40:00,217.05,217.06,216.86,216.91,13438.0,208.7631,208.7727,208.5803,208.6284,13438.0
2024-09-13 15:45:00,216.92,217.11,216.9,217.11,14165.0,208.638,208.8208,208.6188,208.8208,14165.0
2024-09-13 15:50:00,217.08,217.61,217.03,217.5,48140.0,208.7919,209.3017,208.7438,209.1959,48140.0
2024-09-13 15:55:00,217.47,217.58,216.97,216.99,191967.0,209.167,209.2728,208.6861,208.7054,191967.0
2024-09-16 09:30:00,216.05,218.65,216.05,217.7,59841.0,207.8013,210.302,207.8013,209.3883,59841.0
2024-09-16 09:35:00,217.71,218.56,217.41,217.59,35242.0,209.3979,210.2154,209.1093,209.2825,35242.0
2024-09-16 09:40:00,217.59,217.96,216.84,217.19,11911.0,209.2825,209.6383,208.5611,208.8977,11911.0
2024-09-16 09:45:00,217.28,217.83,217.16,217.74,13983.0,208.9843,209.5133,208.8689,209.4267,13983.0
2024-09-16 09:50:00,217.85,218.24,217.7,218.24,6617.0,209.5325,209.9076,209.3883,209.9076,6617.0
2024-09-16 09:55:00,218.13,218.13,217.83,217.93,15087.0,209.8018,209.8018,209.5133,209.6095,15087.0
2024-09-16 10:00:00,217.86,217.86,217.45,217.46,3937.0,209.5422,209.5422,209.1478,209.1574,3937.0
2024-09-16 10:05:00,217.46,217.97,217.45,217.8,11911.0,209.1574,209.648,209.1478,209.4844,11911.0
2024-09-16 10:10:00,217.8,217.86,217.6,217.75,11451.0,209.4844,209.5422,209.2921,209.4364,11451.0
2024-09-16 10:15:00,217.8,217.98,217.75,217.84,12582.0,209.4844,209.6576,209.4364,209.5229,12582.0
2024-09-16 10:20:00,217.86,218.08,217.77,218.08,6606.0,209.5422,209.7538,209.4556,209.7538,6606.0
2024-09-16 10:25:00,218.11,218.19,217.86,218.12,9623.0,209.7826,209.8596,209.5422,209.7922,9623.0
2024-09-16 10:30:00,218.12,218.28,218.11,218.24,11192.0,209.7922,209.9461,209.7826,209.9076,11192.0
2024-09-16 10:35:00,218.31,218.41,218.1,218.22,12338.0,209.975,210.0712,209.773,209.8884,12338.0
2024-09-16 10:40:00,218.22,218.77,218.1,218.67,8058.0,209.8884,210.4174,209.773,210.3212,8058.0
2024-09-16 10:45:00,218.68,218.87,218.56,218.87,2851.0,210.3308,210.5136,210.2154,210.5136,2851.0
2024-09-16 10:50:00,218.91,219.12,218.75,219.12,2797.0,210.5521,210.754,210.3982,210.754,2797.0
2024-09-16 10:55:00,219.16,219.46,219.11,219.28,4488.0,210.7925,211.0811,210.7444,210.9079,4488.0
2024-09-16 11:00:00,219.36,219.37,219.03,219.18,5705.0,210.9849,210.9945,210.6675,210.8118,5705.0
2024-09-16 11:05:00,219.2,219.2,218.76,218.85,3879.0,210.831,210.831,210.4078,210.4944,3879.0
2024-09-16 11:10:00,218.81,218.94,218.76,218.92,15018.0,210.4559,210.5809,210.4078,210.5617,15018.0
2024-09-16 11:15:00,219.0,219.15,218.94,219.08,2568.0,210.6386,210.7829,210.5809,210.7156,2568.0
2024-09-16 11:20:00,219.16,219.16,218.76,218.81,4512.0,210.7925,210.7925,210.4078,210.4559,4512.0
2024-09-16 11:25:00,218.76,218.97,218.62,218.9,6381.0,210.4078,210.6098,210.2731,210.5424,6381.0
2024-09-16 11:30:00,218.84,219.01,218.69,218.71,6275.0,210.4847,210.6482,210.3405,210.3597,6275.0
2024-09-16 11:35:00,218.78,218.83,218.66,218.76,12120.0,210.427,210.4751,210.3116,210.4078,12120.0
2024-09-16 11:40:00,218.77,218.77,218.42,218.59,4854.0,210.4174,210.4174,210.0808,210.2443,4854.0
2024-09-16 11:45:00,218.69,218.78,218.61,218.74,4358.0,210.3405,210.427,210.2635,210.3886,4358.0
2024-09-16 11:50:00,218.77,218.82,218.67,218.73,4664.0,210.4174,210.4655,210.3212,210.3789,4664.0
2024-09-16 11:55:00,218.73,218.84,218.73,218.8,4794.0,210.3789,210.4847,210.3789,210.4463,4794.0
2024-09-16 12:00:00,218.8,218.85,218.67,218.68,6311.0,210.4463,210.4944,210.3212,210.3308,6311.0
2024-09-16 12:05:00,218.73,218.75,218.69,218.73,1600.0,210.3789,210.3982,210.3405,210.3789,1600.0
2024-09-16 12:10:00,218.69,218.94,218.66,218.9,3098.0,210.3405,210.5809,210.3116,210.5424,3098.0
2024-09-16 12:15:00,218.9,219.04,218.88,218.88,2895.0,210.5424,210.6771,210.5232,210.5232,2895.0
2024-09-16 12:20:00,218.95,218.95,218.8,218.86,3019.0,210.5905,210.5905,210.4463,210.504,3019.0
2024-09-16 12:25:00,218.86,218.98,218.81,218.93,5130.0,210.504,210.6194,210.4559,210.5713,5130.0
2024-09-16 12:30:00,218.93,218.99,218.87,218.95,2579.0,210.5713,210.629,210.5136,210.5905,2579.0
2024-09-16 12:35:00,218.99,219.25,218.91,219.0,16974.0,210.629,210.8791,210.5521,210.6386,16974.0
2024-09-16 12:40:00,219.0,219.01,218.92,218.99,4800.0,210.6386,210.6482,210.5617,210.629,4800.0
2024-09-16 12:45:00,218.96,219.01,218.92,218.97,4607.0,210.6002,210.6482,210.5617,210.6098,4607.0
2024-09-16 12:50:00,218.92,218.97,218.89,218.89,4172.0,210.5617,210.6098,210.5328,210.5328,4172.0
2024-09-16 12:55:00,218.89,218.91,218.82,218.84,1908.0,210.5328,210.5521,210.4655,210.4847,1908.0
2024-09-16 13:00:00,218.88,218.88,218.73,218.77,5261.0,210.5232,210.5232,210.3789,210.4174,5261.0
2024-09-16 13:05:00,218.78,218.82,218.71,218.72,1700.0,210.427,210.4655,210.3597,210.3693,1700.0
2024-09-16 13:10:00,218.79,218.83,218.55,218.55,7811.0,210.4366,210.4751,210.2058,210.2058,7811.0
2024-09-16 13:15:00,218.59,218.66,218.57,218.66,2084.0,210.2443,210.3116,210.225,210.3116,2084.0
2024-09-16 13:20:00,218.66,218.9,218.65,218.9,9816.0,210.3116,210.5424,210.302,210.5424,9816.0
2024-09-16 13:25:00,218.83,218.98,218.83,218.96,6495.0,210.4751,210.6194,210.4751,210.6002,6495.0
2024-09-16 13:30:00,218.96,219.02,218.9,218.91,3678.0,210.6002,210.6579,210.5424,210.5521,3678.0
2024-09-16 13:35:00,218.91,219.12,218.89,219.1,4567.0,210.5521,210.754,210.5328,210.7348,4567.0
2024-09-16 13:40:00,219.05,219.49,219.05,219.4,9106.0,210.6867,211.1099,210.6867,211.0234,9106.0
2024-09-16 13:45:00,219.35,219.43,219.24,219.28,4797.0,210.9753,211.0522,210.8695,210.9079,4797.0
2024-09-16 13:50:00,219.32,219.34,219.11,219.24,4392.0,210.9464,210.9656,210.7444,210.8695,4392.0
2024-09-16 13:55:00,219.24,219.37,219.14,219.16,5204.0,210.8695,210.9945,210.7733,210.7925,5204.0
2024-09-16 14:00:00,219.25,219.28,219.2,219.22,1771.0,210.8791,210.9079,210.831,210.8502,1771.0
2024-09-16 14:05:00,219.22,219.32,219.12,219.12,5633.0,210.8502,210.9464,210.754,210.754,5633.0
2024-09-16 14:10:00,219.12,219.16,219.1,219.14,1755.0,210.754,210.7925,210.7348,210.7733,1755.0
2024-09-16 14:15:00,219.14,219.14,219.08,219.09,2035.0,210.7733,210.7733,210.7156,210.7252,2035.0
2024-09-16 14:20:00,219.09,219.29,219.08,219.16,4249.0,210.7252,210.9176,210.7156,210.7925,4249.0
2024-09-16 14:25:00,219.15,219.24,219.14,219.21,3665.0,210.7829,210.8695,210.7733,210.8406,3665.0
2024-09-16 14:30:00,219.21,219.23,219.14,219.21,2134.0,210.8406,210.8598,210.7733,210.8406,2134.0
2024-09-16 14:35:00,219.25,219.29,219.18,219.22,6471.0,210.8791,210.9176,210.8118,210.8502,6471.0
2024-09-16 14:40:00,219.19,219.22,219.08,219.13,1949.0,210.8214,210.8502,210.7156,210.7637,1949.0
2024-09-16 14:45:00,219.13,219.13,219.04,219.05,4348.0,210.7637,210.7637,210.6771,210.6867,4348.0
2024-09-16 14:50:00,219.01,219.16,219.01,219.07,5217.0,210.6482,210.7925,210.6482,210.706,5217.0
2024-09-16 14:55:00,219.1,219.12,218.98,218.98,13746.0,210.7348,210.754,210.6194,210.6194,13746.0
2024-09-16 15:00:00,218.97,219.0,218.89,218.93,2952.0,210.6098,210.6386,210.5328,210.5713,2952.0
2024-09-16 15:05:00,218.93,219.02,218.88,219.02,11559.0,210.5713,210.6579,210.5232,210.6579,11559.0
2024-09-16 15:10:00,218.95,218.99,218.83,218.84,3439.0,210.5905,210.629,210.4751,210.4847,3439.0
2024-09-16 15:15:00,218.86,218.95,218.77,218.77,7423.0,210.504,210.5905,210.4174,210.4174,7423.0
2024-09-16 15:20:00,218.78,218.88,218.68,218.8,4170.0,210.427,210.5232,210.3308,210.4463,4170.0
2024-09-16 15:25:00,218.79,218.91,218.75,218.91,4010.0,210.4366,210.5521,210.3982,210.5521,4010.0
2024-09-16 15:30:00,218.9,219.06,218.89,218.92,10371.0,210.5424,210.6963,210.5328,210.5617,10371.0
2024-09-16 15:35:00,218.92,219.03,218.81,218.84,7941.0,210.5617,210.6675,210.4559,210.4847,7941.0
2024-09-16 15:40:00,218.82,218.87,218.69,218.69,6735.0,210.4655,210.5136,210.3405,210.3405,6735.0
2024-09-16 15:45:00,218.68,218.76,218.56,218.61,10982.0,210.3308,210.4078,210.2154,210.2635,10982.0
2024-09-16 15:50:00,218.62,219.26,218.6,219.01,75521.0,210.2731,210.8887,210.2539,210.6482,75521.0
2024-09-16 15:55:00,218.96,218.96,218.37,218.53,108451.0,210.6002,210.6002,210.0327,210.1866,108451.0
2024-09-17 09:30:00,218.19,219.29,217.95,219.29,22077.0,209.8596,210.9176,209.6287,210.9176,22077.0
2024-09-17 09:35:00,218.96,219.26,218.43,218.96,8884.0,210.6002,210.8887,210.0904,210.6002,8884.0
2024-09-17 09:40:00,218.93,219.01,218.01,218.02,10312.0,210.5713,210.6482,209.6864,209.696,10312.0
2024-09-17 09:45:00,217.96,217.96,217.45,217.63,3969.0,209.6383,209.6383,209.1478,209.3209,3969.0
2024-09-17 09:50:00,217.63,217.63,217.01,217.05,9497.0,209.3209,209.3209,208.7246,208.7631,9497.0
2024-09-17 09:55:00,217.26,217.32,217.03,217.22,10848.0,208.9651,209.0228,208.7438,208.9266,10848.0
2024-09-17 10:00:00,217.25,217.31,216.93,217.16,30379.0,208.9554,209.0132,208.6477,208.8689,30379.0
2024-09-17 10:05:00,217.22,217.39,217.16,217.26,15891.0,208.9266,209.0901,208.8689,208.9651,15891.0
2024-09-17 10:10:00,217.26,217.5,217.23,217.23,12473.0,208.9651,209.1959,208.9362,208.9362,12473.0
2024-09-17 10:15:00,217.3,217.53,217.27,217.39,16402.0,209.0035,209.2248,208.9747,209.0901,16402.0
2024-09-17 10:20:00,217.38,217.77,217.38,217.67,22712.0,209.0805,209.4556,209.0805,209.3594,22712.0
2024-09-17 10:25:00,217.68,217.68,217.17,217.24,24633.0,209.369,209.369,208.8785,208.9458,24633.0
2024-09-17 10:30:00,217.3,217.48,217.25,217.31,15788.0,209.0035,209.1767,208.9554,209.0132,15788.0
2024-09-17 10:35:00,217.33,217.4,217.19,217.27,13447.0,209.0324,209.0997,208.8977,208.9747,13447.0
2024-09-17 10:40:00,217.23,217.28,216.92,216.97,37881.0,208.9362,208.9843,208.638,208.6861,37881.0
2024-09-17 10:45:00,216.92,217.11,216.91,217.01,17172.0,208.638,208.8208,208.6284,208.7246,17172.0
2024-09-17 10:50:00,217.03,217.26,217.03,217.22,13118.0,208.7438,208.9651,208.7438,208.9266,13118.0
2024-09-17 10:55:00,217.23,217.23,216.8,216.92,11264.0,208.9362,208.9362,208.5226,208.638,11264.0
2024-09-17 11:00:00,216.9,217.23,216.89,217.17,13513.0,208.6188,208.9362,208.6092,208.8785,13513.0
2024-09-17 11:05:00,217.25,217.39,217.2,217.2,6054.0,208.9554,209.0901,208.9074,208.9074,6054.0
2024-09-17 11:10:00,217.32,217.39,217.27,217.36,1710.0,209.0228,209.0901,208.9747,209.0612,1710.0
2024-09-17 11:15:00,217.34,217.52,217.3,217.51,5500.0,209.042,209.2151,209.0035,209.2055,5500.0
2024-09-17 11:20:00,217.52,217.52,217.44,217.49,3181.0,209.2151,209.2151,209.1382,209.1863,3181.0
2024-09-17 11:25:00,217.49,217.65,217.47,217.6,2151.0,209.1863,209.3402,209.167,209.2921,2151.0
2024-09-17 11:30:00,217.61,217.75,217.54,217.57,3709.0,209.3017,209.4364,209.2344,209.2632,3709.0
2024-09-17 11:35:00,217.54,217.54,217.45,217.46,3400.0,209.2344,209.2344,209.1478,209.1574,3400.0
2024-09-17 11:40:00,217.46,217.46,217.38,217.45,2549.0,209.1574,209.1574,209.0805,209.1478,2549.0
2024-09-17 11:45:00,217.45,217.68,217.37,217.61,10626.0,209.1478,209.369,209.0709,209.3017,10626.0
2024-09-17 11:50:00,217.61,217.87,217.58,217.78,43566.0,209.3017,209.5518,209.2728,209.4652,43566.0
2024-09-17 11:55:00,217.78,217.88,217.73,217.87,10641.0,209.4652,209.5614,209.4171,209.5518,10641.0
2024-09-17 12:00:00,217.81,217.81,217.69,217.78,5170.0,209.4941,209.4941,209.3786,209.4652,5170.0
2024-09-17 12:05:00,217.83,217.99,217.8,217.99,22512.0,209.5133,209.6672,209.4844,209.6672,22512.0
2024-09-17 12:10:00,218.03,218.09,218.01,218.08,10741.0,209.7057,209.7634,209.6864,209.7538,10741.0
2024-09-17 12:15:00,218.08,218.23,218.08,218.19,7499.0,209.7538,209.898,209.7538,209.8596,7499.0
2024-09-17 12:20:00,218.19,218.47,218.17,218.47,9198.0,209.8596,210.1289,209.8403,210.1289,9198.0
2024-09-17 12:25:00,218.53,218.68,218.25,218.25,22664.0,210.1866,210.3308,209.9173,209.9173,22664.0
2024-09-17 12:30:00,218.31,218.31,218.01,218.04,9047.0,209.975,209.975,209.6864,209.7153,9047.0
2024-09-17 12:35:00,218.05,218.08,217.89,217.92,8444.0,209.7249,209.7538,209.571,209.5999,8444.0
2024-09-17 12:40:00,217.93,217.94,217.72,217.83,5885.0,209.6095,209.6191,209.4075,209.5133,5885.0
2024-09-17 12:45:00,217.75,217.81,217.56,217.64,6039.0,209.4364,209.4941,209.2536,209.3306,6039.0
2024-09-17 12:50:00,217.64,217.88,217.55,217.88,25050.0,209.3306,209.5614,209.244,209.5614,25050.0
2024-09-17 12:55:00,217.87,217.96,217.8,217.94,7051.0,209.5518,209.6383,209.4844,209.6191,7051.0
2024-09-17 13:00:00,217.93,217.95,217.62,217.66,8123.0,209.6095,209.6287,209.3113,209.3498,8123.0
2024-09-17 13:05:00,217.61,217.73,217.61,217.73,3108.0,209.3017,209.4171,209.3017,209.4171,3108.0
2024-09-17 13:10:00,217.77,217.82,217.75,217.8,1834.0,209.4556,209.5037,209.4364,209.4844,1834.0
2024-09-17 13:15:00,217.83,217.83,217.72,217.72,1124.0,209.5133,209.5133,209.4075,209.4075,1124.0
2024-09-17 13:20:00,217.78,217.79,217.64,217.76,5842.0,209.4652,209.4748,209.3306,209.446,5842.0
2024-09-17 13:25:00,217.72,217.81,217.68,217.74,5631.0,209.4075,209.4941,209.369,209.4267,5631.0
2024-09-17 13:30:00,217.73,217.75,217.57,217.62,2957.0,209.4171,209.4364,209.2632,209.3113,2957.0
2024-09-17 13:35:00,217.62,217.79,217.58,217.78,4901.0,209.3113,209.4748,209.2728,209.4652,4901.0
2024-09-17 13:40:00,217.77,217.79,217.7,217.77,2421.0,209.4556,209.4748,209.3883,209.4556,2421.0
2024-09-17 13:45:00,217.77,218.01,217.72,218.0,8426.0,209.4556,209.6864,209.4075,209.6768,8426.0
2024-09-17 13:50:00,217.98,218.02,217.92,217.93,8099.0,209.6576,209.696,209.5999,209.6095,8099.0
2024-09-17 13:55:00,217.97,217.97,217.73,217.88,3622.0,209.648,209.648,209.4171,209.5614,3622.0
2024-09-17 14:00:00,217.88,217.89,217.87,217.89,2152.0,209.5614,209.571,209.5518,209.571,2152.0
2024-09-17 14:05:00,217.89,218.04,217.89,218.03,4558.0,209.571,209.7153,209.571,209.7057,4558.0
2024-09-17 14:10:00,218.05,218.1,218.02,218.03,5559.0,209.7249,209.773,209.696,209.7057,5559.0
2024-09-17 14:15:00,218.06,218.14,218.04,218.12,3175.0,209.7345,209.8115,209.7153,209.7922,3175.0
2024-09-17 14:20:00,218.13,218.16,217.99,217.99,5447.0,209.8018,209.8307,209.6672,209.6672,5447.0
2024-09-17 14:25:00,217.98,218.02,217.82,217.83,5096.0,209.6576,209.696,209.5037,209.5133,5096.0
2024-09-17 14:30:00,217.82,217.85,217.76,217.82,4051.0,209.5037,209.5325,209.446,209.5037,4051.0
2024-09-17 14:35:00,217.8,217.86,217.78,217.82,2710.0,209.4844,209.5422,209.4652,209.5037,2710.0
2024-09-17 14:40:00,217.85,218.01,217.85,217.9,4197.0,209.5325,209.6864,209.5325,209.5806,4197.0
2024-09-17 14:45:00,217.9,217.9,217.74,217.78,6423.0,209.5806,209.5806,209.4267,209.4652,6423.0
2024-09-17 14:50:00,217.78,217.87,217.78,217.87,1752.0,209.4652,209.5518,209.4652,209.5518,1752.0
2024-09-17 14:55:00,217.89,217.92,217.85,217.88,5900.0,209.571,209.5999,209.5325,209.5614,5900.0
2024-09-17 15:00:00,217.85,217.85,217.7,217.7,7945.0,209.5325,209.5325,209.3883,209.3883,7945.0
2024-09-17 15:05:00,217.7,217.77,217.65,217.68,2706.0,209.3883,209.4556,209.3402,209.369,2706.0
2024-09-17 15:10:00,217.68,217.81,217.66,217.81,6275.0,209.369,209.4941,209.3498,209.4941,6275.0
2024-09-17 15:15:00,217.81,218.25,217.81,218.19,87654.0,209.4941,209.9173,209.4941,209.8596,87654.0
2024-09-17 15:20:00,218.22,218.39,218.21,218.27,9633.0,209.8884,210.0519,209.8788,209.9365,9633.0
2024-09-17 15:25:00,218.27,218.33,218.14,218.16,8357.0,209.9365,209.9942,209.8115,209.8307,8357.0
2024-09-17 15:30:00,218.23,218.51,218.19,218.48,10356.0,209.898,210.1673,209.8596,210.1385,10356.0
2024-09-17 15:35:00,218.49,218.55,218.01,218.03,15987.0,210.1481,210.2058,209.6864,209.7057,15987.0
2024-09-17 15:40:00,218.01,218.12,217.96,218.02,21629.0,209.6864,209.7922,209.6383,209.696,21629.0
2024-09-17 15:45:00,218.01,218.11,217.98,218.05,21217.0,209.6864,209.7826,209.6576,209.7249,21217.0
2024-09-17 15:50:00,218.04,218.31,217.93,218.29,71258.0,209.7153,209.975,209.6095,209.9557,71258.0
2024-09-17 15:55:00,218.31,218.34,217.99,218.18,165173.0,209.975,210.0038,209.6672,209.8499,165173.0
2024-09-18 09:30:00,218.0,218.18,216.5,217.21,22227.0,209.6768,209.8499,208.2341,208.917,22227.0
2024-09-18 09:35:00,217.31,217.8,217.0,217.63,16604.0,209.0132,209.4844,208.715,209.3209,16604.0
2024-09-18 09:40:00,217.65,217.65,217.11,217.62,10910.0,209.3402,209.3402,208.8208,209.3113,10910.0
2024-09-18 09:45:00,217.85,217.85,217.36,217.62,4586.0,209.5325,209.5325,209.0612,209.3113,4586.0
2024-09-18 09:50:00,217.39,217.45,216.86,217.14,13300.0,209.0901,209.1478,208.5803,208.8496,13300.0
2024-09-18 09:55:00,217.08,217.43,217.08,217.43,12554.0,208.7919,209.1286,208.7919,209.1286,12554.0
2024-09-18 10:00:00,217.44,217.55,217.27,217.54,7247.0,209.1382,209.244,208.9747,209.2344,7247.0
2024-09-18 10:05:00,217.56,217.68,217.47,217.54,8722.0,209.2536,209.369,209.167,209.2344,8722.0
2024-09-18 10:10:00,217.59,217.75,217.53,217.67,2627.0,209.2825,209.4364,209.2248,209.3594,2627.0
2024-09-18 10:15:00,217.66,217.66,217.22,217.42,2448.0,209.3498,209.3498,208.9266,209.119,2448.0
2024-09-18 10:20:00,217.42,217.52,217.28,217.39,6077.0,209.119,209.2151,208.9843,209.0901,6077.0
2024-09-18 10:25:00,217.53,217.69,217.43,217.54,6644.0,209.2248,209.3786,209.1286,209.2344,6644.0
2024-09-18 10:30:00,217.49,217.68,217.49,217.56,2138.0,209.1863,209.369,209.1863,209.2536,2138.0
2024-09-18 10:35:00,217.5,217.59,217.34,217.38,5314.0,209.1959,209.2825,209.042,209.0805,5314.0
2024-09-18 10:40:00,217.49,217.54,217.37,217.45,3810.0,209.1863,209.2344,209.0709,209.1478,3810.0
2024-09-18 10:45:00,217.47,217.47,217.21,217.26,9502.0,209.167,209.167,208.917,208.9651,9502.0
2024-09-18 10:50:00,217.26,217.27,217.2,217.27,1761.0,208.9651,208.9747,208.9074,208.9747,1761.0
2024-09-18 10:55:00,217.27,217.37,217.24,217.3,18270.0,208.9747,209.0709,208.9458,209.0035,18270.0
2024-09-18 11:00:00,217.28,217.31,217.11,217.16,3303.0,208.9843,209.0132,208.8208,208.8689,3303.0
2024-09-18 11:05:00,217.17,217.23,217.13,217.14,4533.0,208.8785,208.9362,208.84,208.8496,4533.0
2024-09-18 11:10:00,217.18,217.26,217.08,217.17,8782.0,208.8881,208.9651,208.7919,208.8785,8782.0
2024-09-18 11:15:00,217.13,217.32,217.12,217.32,4824.0,208.84,209.0228,208.8304,209.0228,4824.0
2024-09-18 11:20:00,217.28,217.4,217.23,217.28,9040.0,208.9843,209.0997,208.9362,208.9843,9040.0
2024-09-18 11:25:00,217.27,217.27,216.87,216.91,9300.0,208.9747,208.9747,208.59,208.6284,9300.0
2024-09-18 11:30:00,216.9,217.11,216.9,217.11,3530.0,208.6188,208.8208,208.6188,208.8208,3530.0
2024-09-18 11:35:00,217.05,217.17,217.05,217.17,5968.0,208.7631,208.8785,208.7631,208.8785,5968.0
2024-09-18 11:40:00,217.25,217.43,217.24,217.3,3385.0,208.9554,209.1286,208.9458,209.0035,3385.0
2024-09-18 11:45:00,217.34,217.37,217.24,217.28,6186.0,209.042,209.0709,208.9458,208.9843,6186.0
2024-09-18 11:50:00,217.34,217.39,217.25,217.28,3826.0,209.042,209.0901,208.9554,208.9843,3826.0
2024-09-18 11:55:00,217.28,217.28,217.18,217.24,2508.0,208.9843,208.9843,208.8881,208.9458,2508.0
2024-09-18 12:00:00,217.24,217.29,217.01,217.08,8248.0,208.9458,208.9939,208.7246,208.7919,8248.0
2024-09-18 12:05:00,217.08,217.79,217.07,217.75,126605.0,208.7919,209.4748,208.7823,209.4364,126605.0
2024-09-18 12:10:00,217.75,218.14,217.74,217.95,4959.0,209.4364,209.8115,209.4267,209.6287,4959.0
2024-09-18 12:15:00,218.0,218.17,218.0,218.03,1579.0,209.6768,209.8403,209.6768,209.7057,1579.0
2024-09-18 12:20:00,218.01,218.03,218.01,218.03,1200.0,209.6864,209.7057,209.6864,209.7057,1200.0
2024-09-18 12:25:00,218.03,218.17,218.01,218.09,24814.0,209.7057,209.8403,209.6864,209.7634,24814.0
2024-09-18 12:30:00,218.17,218.32,218.17,218.31,5653.0,209.8403,209.9846,209.8403,209.975,5653.0
2024-09-18 12:35:00,218.36,218.36,218.05,218.06,4218.0,210.0231,210.0231,209.7249,209.7345,4218.0
2024-09-18 12:40:00,218.06,218.12,217.97,218.08,5978.0,209.7345,209.7922,209.648,209.7538,5978.0
2024-09-18 12:45:00,218.09,218.09,217.87,218.02,3421.0,209.7634,209.7634,209.5518,209.696,3421.0
2024-09-18 12:50:00,218.07,218.07,218.02,218.03,1600.0,209.7441,209.7441,209.696,209.7057,1600.0
2024-09-18 12:55:00,218.03,218.09,217.98,218.08,4477.0,209.7057,209.7634,209.6576,209.7538,4477.0
2024-09-18 13:00:00,218.09,218.18,218.04,218.07,26173.0,209.7634,209.8499,209.7153,209.7441,26173.0
2024-09-18 13:05:00,218.09,218.15,218.06,218.15,2965.0,209.7634,209.8211,209.7345,209.8211,2965.0
2024-09-18 13:10:00,218.09,218.09,217.95,218.08,4751.0,209.7634,209.7634,209.6287,209.7538,4751.0
2024-09-18 13:15:00,218.05,218.05,217.89,217.97,3597.0,209.7249,209.7249,209.571,209.648,3597.0
2024-09-18 13:20:00,217.94,217.94,217.34,217.38,13623.0,209.6191,209.6191,209.042,209.0805,13623.0
2024-09-18 13:25:00,217.46,217.59,217.38,217.46,24148.0,209.1574,209.2825,209.0805,209.1574,24148.0
2024-09-18 13:30:00,217.46,217.84,217.46,217.82,12162.0,209.1574,209.5229,209.1574,209.5037,12162.0
2024-09-18 13:35:00,217.82,217.84,217.47,217.48,5004.0,209.5037,209.5229,209.167,209.1767,5004.0
2024-09-18 13:40:00,217.48,217.53,217.33,217.35,5472.0,209.1767,209.2248,209.0324,209.0516,5472.0
2024-09-18 13:45:00,217.38,217.48,217.33,217.48,3977.0,209.0805,209.1767,209.0324,209.1767,3977.0
2024-09-18 13:50:00,217.47,217.48,217.36,217.4,1950.0,209.167,209.1767,209.0612,209.0997,1950.0
2024-09-18 13:55:00,217.34,217.45,217.26,217.38,4367.0,209.042,209.1478,208.9651,209.0805,4367.0
2024-09-18 14:00:00,217.36,218.11,216.72,217.04,18155.0,209.0612,209.7826,208.4457,208.7535,18155.0
2024-09-18 14:05:00,217.04,217.27,216.33,216.68,7023.0,208.7535,208.9747,208.0706,208.4072,7023.0
2024-09-18 14:10:00,216.58,216.58,216.01,216.27,13516.0,208.311,208.311,207.7628,208.0129,13516.0
2024-09-18 14:15:00,216.38,216.61,216.29,216.5,5330.0,208.1187,208.3399,208.0321,208.2341,5330.0
2024-09-18 14:20:00,216.44,216.57,216.17,216.32,17554.0,208.1764,208.3014,207.9167,208.061,17554.0
2024-09-18 14:25:00,216.18,216.42,216.06,216.07,2983.0,207.9263,208.1571,207.8109,207.8205,2983.0
2024-09-18 14:30:00,215.98,216.14,215.68,215.81,4431.0,207.7339,207.8878,207.4454,207.5704,4431.0
2024-09-18 14:35:00,215.71,215.76,215.32,215.5,18969.0,207.4742,207.5223,207.0991,207.2723,18969.0
2024-09-18 14:40:00,215.38,215.53,215.2,215.53,6691.0,207.1568,207.3011,206.9837,207.3011,6691.0
2024-09-18 14:45:00,215.56,215.98,215.56,215.98,4394.0,207.33,207.7339,207.33,207.7339,4394.0
2024-09-18 14:50:00,216.15,216.21,215.96,216.0,4344.0,207.8974,207.9552,207.7147,207.7532,4344.0
2024-09-18 14:55:00,215.94,216.13,215.86,215.86,7132.0,207.6955,207.8782,207.6185,207.6185,7132.0
2024-09-18 15:00:00,215.85,216.24,215.81,216.24,6615.0,207.6089,207.984,207.5704,207.984,6615.0
2024-09-18 15:05:00,216.28,216.96,216.28,216.71,5314.0,208.0225,208.6765,208.0225,208.4361,5314.0
2024-09-18 15:10:00,216.68,216.89,216.59,216.81,6101.0,208.4072,208.6092,208.3206,208.5322,6101.0
2024-09-18 15:15:00,216.84,216.91,216.67,216.7,9944.0,208.5611,208.6284,208.3976,208.4264,9944.0
2024-09-18 15:20:00,216.76,216.82,216.33,216.74,6224.0,208.4842,208.5419,208.0706,208.4649,6224.0
2024-09-18 15:25:00,216.84,216.94,216.41,216.65,22623.0,208.5611,208.6573,208.1475,208.3784,22623.0
2024-09-18 15:30:00,216.59,216.66,215.87,216.07,40271.0,208.3206,208.388,207.6281,207.8205,40271.0
2024-09-18 15:35:00,216.06,216.14,215.85,216.03,17032.0,207.8109,207.8878,207.6089,207.782,17032.0
2024-09-18 15:40:00,216.03,216.1,215.54,215.61,14754.0,207.782,207.8494,207.3107,207.3781,14754.0
2024-09-18 15:45:00,215.58,216.0,214.94,216.0,45158.0,207.3492,207.7532,206.7336,207.7532,45158.0
2024-09-18 15:50:00,215.97,216.53,215.97,216.52,26398.0,207.7243,208.2629,207.7243,208.2533,26398.0
2024-09-18 15:55:00,216.52,216.81,216.2,216.27,87148.0,208.2533,208.5322,207.9455,208.0129,87148.0
2024-09-19 09:30:00,216.31,217.11,216.11,216.97,42364.0,208.0513,208.8208,207.859,208.6861,42364.0
2024-09-19 09:35:00,216.97,216.97,215.79,215.79,20960.0,208.6861,208.6861,207.5512,207.5512,20960.0
2024-09-19 09:40:00,215.89,215.97,215.63,215.82,6746.0,207.6474,207.7243,207.3973,207.58,6746.0
2024-09-19 09:45:00,215.81,216.47,215.69,216.44,17698.0,207.5704,208.2052,207.455,208.1764,17698.0
2024-09-19 09:50:00,216.25,216.42,215.88,215.96,4151.0,207.9936,208.1571,207.6378,207.7147,4151.0
2024-09-19 09:55:00,215.91,216.69,215.88,216.53,15617.0,207.6666,208.4168,207.6378,208.2629,15617.0
2024-09-19 10:00:00,216.64,217.08,216.5,216.88,5472.0,208.3687,208.7919,208.2341,208.5996,5472.0
2024-09-19 10:05:00,216.8,216.82,216.42,216.62,13727.0,208.5226,208.5419,208.1571,208.3495,13727.0
2024-09-19 10:10:00,216.47,216.94,216.4,216.46,6924.0,208.2052,208.6573,208.1379,208.1956,6924.0
2024-09-19 10:15:00,216.44,216.47,215.97,216.0,12685.0,208.1764,208.2052,207.7243,207.7532,12685.0
2024-09-19 10:20:00,216.16,216.19,215.78,215.83,11091.0,207.9071,207.9359,207.5416,207.5897,11091.0
2024-09-19 10:25:00,215.89,216.02,215.57,215.88,16786.0,207.6474,207.7724,207.3396,207.6378,16786.0
2024-09-19 10:30:00,215.97,216.17,215.91,216.02,10713.0,207.7243,207.9167,207.6666,207.7724,10713.0
2024-09-19 10:35:00,215.98,216.03,215.73,215.79,6222.0,207.7339,207.782,207.4935,207.5512,6222.0
2024-09-19 10:40:00,215.79,216.04,215.67,216.04,11088.0,207.5512,207.7916,207.4358,207.7916,11088.0
2024-09-19 10:45:00,216.02,216.12,215.82,215.87,3067.0,207.7724,207.8686,207.58,207.6281,3067.0
2024-09-19 10:50:00,215.86,215.9,215.73,215.83,5736.0,207.6185,207.657,207.4935,207.5897,5736.0
2024-09-19 10:55:00,215.77,216.16,215.76,216.14,11563.0,207.532,207.9071,207.5223,207.8878,11563.0
2024-09-19 11:00:00,216.08,216.21,215.99,216.21,17092.0,207.8301,207.9552,207.7436,207.9552,17092.0
2024-09-19 11:05:00,216.15,216.16,215.89,215.98,2831.0,207.8974,207.9071,207.6474,207.7339,2831.0
2024-09-19 11:10:00,216.0,216.08,215.74,215.92,9777.0,207.7532,207.8301,207.5031,207.6762,9777.0
2024-09-19 11:15:00,215.88,215.92,215.81,215.88,2372.0,207.6378,207.6762,207.5704,207.6378,2372.0
2024-09-19 11:20:00,215.84,215.95,215.81,215.86,6374.0,207.5993,207.7051,207.5704,207.6185,6374.0
2024-09-19 11:25:00,215.88,215.96,215.86,215.88,4345.0,207.6378,207.7147,207.6185,207.6378,4345.0
2024-09-19 11:30:00,215.94,216.01,215.91,215.94,7011.0,207.6955,207.7628,207.6666,207.6955,7011.0
2024-09-19 11:35:00,215.94,216.16,215.89,215.96,9286.0,207.6955,207.9071,207.6474,207.7147,9286.0
2024-09-19 11:40:00,215.99,215.99,215.83,215.97,2310.0,207.7436,207.7436,207.5897,207.7243,2310.0
2024-09-19 11:45:00,215.95,216.02,215.89,215.96,4705.0,207.7051,207.7724,207.6474,207.7147,4705.0
2024-09-19 11:50:00,216.01,216.01,215.9,215.96,2766.0,207.7628,207.7628,207.657,207.7147,2766.0
2024-09-19 11:55:00,215.96,216.09,215.93,216.03,6849.0,207.7147,207.8397,207.6858,207.782,6849.0
2024-09-19 12:00:00,216.03,216.09,215.99,216.06,3030.0,207.782,207.8397,207.7436,207.8109,3030.0
2024-09-19 12:05:00,216.02,216.05,215.93,215.96,8332.0,207.7724,207.8013,207.6858,207.7147,8332.0
2024-09-19 12:10:00,215.96,215.96,215.64,215.69,3141.0,207.7147,207.7147,207.4069,207.455,3141.0
2024-09-19 12:15:00,215.69,215.7,215.59,215.61,2501.0,207.455,207.4646,207.3588,207.3781,2501.0
2024-09-19 12:20:00,215.66,215.67,215.53,215.53,2877.0,207.4261,207.4358,207.3011,207.3011,2877.0
2024-09-19 12:25:00,215.53,215.59,215.53,215.54,3375.0,207.3011,207.3588,207.3011,207.3107,3375.0
2024-09-19 12:30:00,215.64,215.86,215.59,215.76,99749.0,207.4069,207.6185,207.3588,207.5223,99749.0
2024-09-19 12:35:00,215.76,215.76,215.38,215.38,4386.0,207.5223,207.5223,207.1568,207.1568,4386.0
2024-09-19 12:40:00,215.4,215.56,215.31,215.56,5713.0,207.1761,207.33,207.0895,207.33,5713.0
2024-09-19 12:45:00,215.55,215.55,215.44,215.48,4877.0,207.3203,207.3203,207.2145,207.253,4877.0
2024-09-19 12:50:00,215.46,215.51,215.34,215.34,11945.0,207.2338,207.2819,207.1184,207.1184,11945.0
2024-09-19 12:55:00,215.34,215.34,215.12,215.31,14904.0,207.1184,207.1184,206.9068,207.0895,14904.0
2024-09-19 13:00:00,215.37,215.37,215.19,215.31,10627.0,207.1472,207.1472,206.9741,207.0895,10627.0
2024-09-19 13:05:00,215.33,215.46,215.15,215.15,11490.0,207.1087,207.2338,206.9356,206.9356,11490.0
2024-09-19 13:10:00,215.16,215.22,215.06,215.16,1804.0,206.9452,207.0029,206.8491,206.9452,1804.0
2024-09-19 13:15:00,215.22,215.5,215.12,215.5,8174.0,207.0029,207.2723,206.9068,207.2723,8174.0
2024-09-19 13:20:00,215.5,215.67,215.4,215.42,7906.0,207.2723,207.4358,207.1761,207.1953,7906.0
2024-09-19 13:25:00,215.47,215.47,215.2,215.2,4747.0,207.2434,207.2434,206.9837,206.9837,4747.0
2024-09-19 13:30:00,215.21,215.3,215.09,215.2,9980.0,206.9933,207.0799,206.8779,206.9837,9980.0
2024-09-19 13:35:00,215.2,215.6,215.19,215.6,9438.0,206.9837,207.3684,206.9741,207.3684,9438.0
2024-09-19 13:40:00,215.56,215.7,215.56,215.6,9200.0,207.33,207.4646,207.33,207.3684,9200.0
2024-09-19 13:45:00,215.67,215.72,215.54,215.55,8511.0,207.4358,207.4839,207.3107,207.3203,8511.0
2024-09-19 13:50:00,215.56,215.59,215.43,215.52,7787.0,207.33,207.3588,207.2049,207.2915,7787.0
2024-09-19 13:55:00,215.49,215.55,215.35,215.35,5991.0,207.2626,207.3203,207.128,207.128,5991.0
2024-09-19 14:00:00,215.33,215.58,215.28,215.5,5163.0,207.1087,207.3492,207.0607,207.2723,5163.0
2024-09-19 14:05:00,215.49,215.6,215.46,215.6,5640.0,207.2626,207.3684,207.2338,207.3684,5640.0
2024-09-19 14:10:00,215.52,215.52,215.27,215.28,6581.0,207.2915,207.2915,207.051,207.0607,6581.0
2024-09-19 14:15:00,215.28,215.31,215.16,215.2,2783.0,207.0607,207.0895,206.9452,206.9837,2783.0
2024-09-19 14:20:00,215.27,215.29,215.09,215.2,8030.0,207.051,207.0703,206.8779,206.9837,8030.0
2024-09-19 14:25:00,215.17,215.46,215.16,215.42,23712.0,206.9549,207.2338,206.9452,207.1953,23712.0
2024-09-19 14:30:00,215.42,215.53,215.36,215.44,18538.0,207.1953,207.3011,207.1376,207.2145,18538.0
2024-09-19 14:35:00,215.48,215.61,215.36,215.42,9789.0,207.253,207.3781,207.1376,207.1953,9789.0
2024-09-19 14:40:00,215.45,215.56,215.37,215.37,12953.0,207.2242,207.33,207.1472,207.1472,12953.0
2024-09-19 14:45:00,215.41,215.49,215.29,215.45,11843.0,207.1857,207.2626,207.0703,207.2242,11843.0
2024-09-19 14:50:00,215.45,215.46,215.28,215.34,22497.0,207.2242,207.2338,207.0607,207.1184,22497.0
2024-09-19 14:55:00,215.34,215.36,215.22,215.26,17640.0,207.1184,207.1376,207.0029,207.0414,17640.0
2024-09-19 15:00:00,215.28,215.5,215.14,215.48,28202.0,207.0607,207.2723,206.926,207.253,28202.0
2024-09-19 15:05:00,215.48,215.48,215.24,215.41,12845.0,207.253,207.253,207.0222,207.1857,12845.0
2024-09-19 15:10:00,215.42,215.61,215.42,215.46,30352.0,207.1953,207.3781,207.1953,207.2338,30352.0
2024-09-19 15:15:00,215.46,215.59,215.29,215.31,46957.0,207.2338,207.3588,207.0703,207.0895,46957.0
2024-09-19 15:20:00,215.3,215.34,215.09,215.19,15049.0,207.0799,207.1184,206.8779,206.9741,15049.0
2024-09-19 15:25:00,215.17,215.3,215.03,215.05,13716.0,206.9549,207.0799,206.8202,206.8394,13716.0
2024-09-19 15:30:00,215.05,215.07,214.78,214.93,17537.0,206.8394,206.8587,206.5797,206.724,17537.0
2024-09-19 15:35:00,214.9,214.96,214.74,214.81,85603.0,206.6952,206.7529,206.5413,206.6086,85603.0
2024-09-19 15:40:00,214.84,214.97,214.75,214.79,49580.0,206.6375,206.7625,206.5509,206.5894,49580.0
2024-09-19 15:45:00,214.77,215.01,214.77,214.95,32725.0,206.5701,206.801,206.5701,206.7433,32725.0
2024-09-19 15:50:00,214.94,215.04,214.58,214.72,117083.0,206.7336,206.8298,206.3874,206.522,117083.0
2024-09-19 15:55:00,214.78,215.02,214.72,214.74,250632.0,206.5797,206.8106,206.522,206.5413,250632.0
2024-09-20 09:30:00,213.64,215.07,212.87,213.31,310626.0,205.4833,206.8587,204.7427,205.1659,310626.0
2024-09-20 09:35:00,213.31,213.64,213.17,213.39,18974.0,205.1659,205.4833,205.0312,205.2428,18974.0
2024-09-20 09:40:00,213.41,213.65,212.38,212.82,38248.0,205.2621,205.4929,204.2714,204.6946,38248.0
2024-09-20 09:45:00,212.88,213.43,212.71,213.43,20759.0,204.7523,205.2813,204.5888,205.2813,20759.0
2024-09-20 09:50:00,213.44,213.44,212.91,213.17,12269.0,205.2909,205.2909,204.7811,205.0312,12269.0
2024-09-20 09:55:00,213.03,213.34,212.99,213.02,7025.0,204.8966,205.1947,204.8581,204.8869,7025.0
2024-09-20 10:00:00,213.08,213.28,212.95,213.1,12242.0,204.9447,205.137,204.8196,204.9639,12242.0
2024-09-20 10:05:00,213.15,213.55,213.08,213.51,10070.0,205.012,205.3967,204.9447,205.3582,10070.0
2024-09-20 10:10:00,213.56,213.92,213.39,213.92,8408.0,205.4063,205.7526,205.2428,205.7526,8408.0
2024-09-20 10:15:00,213.95,214.18,213.92,214.02,19050.0,205.7814,206.0027,205.7526,205.8488,19050.0
2024-09-20 10:20:00,214.08,214.18,213.8,213.81,44980.0,205.9065,206.0027,205.6372,205.6468,44980.0
2024-09-20 10:25:00,213.61,213.63,213.4,213.51,7432.0,205.4544,205.4737,205.2524,205.3582,7432.0
2024-09-20 10:30:00,213.61,214.01,213.6,213.78,10441.0,205.4544,205.8391,205.4448,205.6179,10441.0
2024-09-20 10:35:00,213.72,213.99,213.7,213.9,6335.0,205.5602,205.8199,205.541,205.7333,6335.0
2024-09-20 10:40:00,213.91,214.09,213.86,214.02,3569.0,205.743,205.9161,205.6949,205.8488,3569.0
2024-09-20 10:45:00,213.94,213.94,213.64,213.64,9541.0,205.7718,205.7718,205.4833,205.4833,9541.0
2024-09-20 10:50:00,213.75,213.82,213.48,213.61,4832.0,205.5891,205.6564,205.3294,205.4544,4832.0
2024-09-20 10:55:00,213.52,213.66,213.5,213.59,1724.0,205.3679,205.5025,205.3486,205.4352,1724.0
2024-09-20 11:00:00,213.73,213.73,213.32,213.37,7745.0,205.5698,205.5698,205.1755,205.2236,7745.0
2024-09-20 11:05:00,213.44,213.61,213.39,213.53,4731.0,205.2909,205.4544,205.2428,205.3775,4731.0
2024-09-20 11:10:00,213.53,213.78,213.53,213.68,6602.0,205.3775,205.6179,205.3775,205.5217,6602.0
2024-09-20 11:15:00,213.68,213.91,213.57,213.67,6446.0,205.5217,205.743,205.4159,205.5121,6446.0
2024-09-20 11:20:00,213.67,213.7,213.48,213.49,6978.0,205.5121,205.541,205.3294,205.339,6978.0
2024-09-20 11:25:00,213.49,213.54,213.39,213.48,3376.0,205.339,205.3871,205.2428,205.3294,3376.0
2024-09-20 11:30:00,213.49,213.54,213.27,213.31,5139.0,205.339,205.3871,205.1274,205.1659,5139.0
2024-09-20 11:35:00,213.34,213.63,213.31,213.56,8135.0,205.1947,205.4737,205.1659,205.4063,8135.0
2024-09-20 11:40:00,213.56,213.81,213.56,213.81,2992.0,205.4063,205.6468,205.4063,205.6468,2992.0
2024-09-20 11:45:00,213.83,213.83,213.5,213.52,3700.0,205.666,205.666,205.3486,205.3679,3700.0
2024-09-20 11:50:00,213.52,213.62,213.51,213.55,3217.0,205.3679,205.464,205.3582,205.3967,3217.0
2024-09-20 11:55:00,213.61,213.61,213.3,213.36,12553.0,205.4544,205.4544,205.1563,205.214,12553.0
2024-09-20 12:00:00,213.31,213.34,213.01,213.01,7952.0,205.1659,205.1947,204.8773,204.8773,7952.0
2024-09-20 12:05:00,212.95,212.96,212.77,212.83,2785.0,204.8196,204.8292,204.6465,204.7042,2785.0
2024-09-20 12:10:00,212.95,213.06,212.84,212.98,5472.0,204.8196,204.9254,204.7138,204.8485,5472.0
2024-09-20 12:15:00,212.96,213.06,212.96,213.05,2834.0,204.8292,204.9254,204.8292,204.9158,2834.0
2024-09-20 12:20:00,213.04,213.1,212.9,213.02,4297.0,204.9062,204.9639,204.7715,204.8869,4297.0
2024-09-20 12:25:00,213.03,213.08,212.93,213.08,3993.0,204.8966,204.9447,204.8004,204.9447,3993.0
2024-09-20 12:30:00,213.15,213.19,213.06,213.17,4967.0,205.012,205.0505,204.9254,205.0312,4967.0
2024-09-20 12:35:00,213.17,213.46,213.16,213.46,2994.0,205.0312,205.3101,205.0216,205.3101,2994.0
2024-09-20 12:40:00,213.45,213.45,213.32,213.44,9625.0,205.3005,205.3005,205.1755,205.2909,9625.0
2024-09-20 12:45:00,213.42,213.42,213.22,213.31,9169.0,205.2717,205.2717,205.0793,205.1659,9169.0
2024-09-20 12:50:00,213.22,213.3,213.13,213.16,4817.0,205.0793,205.1563,204.9927,205.0216,4817.0
2024-09-20 12:55:00,213.28,213.33,213.23,213.25,2543.0,205.137,205.1851,205.0889,205.1082,2543.0
2024-09-20 13:00:00,213.25,213.39,213.24,213.28,8557.0,205.1082,205.2428,205.0985,205.137,8557.0
2024-09-20 13:05:00,213.33,213.46,213.33,213.46,6690.0,205.1851,205.3101,205.1851,205.3101,6690.0
2024-09-20 13:10:00,213.53,213.7,213.53,213.65,3340.0,205.3775,205.541,205.3775,205.4929,3340.0
2024-09-20 13:15:00,213.74,213.74,213.51,213.51,7622.0,205.5795,205.5795,205.3582,205.3582,7622.0
2024-09-20 13:20:00,213.53,213.59,213.43,213.43,4402.0,205.3775,205.4352,205.2813,205.2813,4402.0
2024-09-20 13:25:00,213.44,213.5,213.41,213.45,2297.0,205.2909,205.3486,205.2621,205.3005,2297.0
2024-09-20 13:30:00,213.51,213.59,213.44,213.45,9521.0,205.3582,205.4352,205.2909,205.3005,9521.0
2024-09-20 13:35:00,213.49,213.61,213.49,213.5,7897.0,205.339,205.4544,205.339,205.3486,7897.0
2024-09-20 13:40:00,213.56,213.62,213.53,213.62,4994.0,205.4063,205.464,205.3775,205.464,4994.0
2024-09-20 13:45:00,213.63,213.66,213.56,213.65,3041.0,205.4737,205.5025,205.4063,205.4929,3041.0
2024-09-20 13:50:00,213.65,213.66,213.45,213.52,18436.0,205.4929,205.5025,205.3005,205.3679,18436.0
2024-09-20 13:55:00,213.52,213.57,213.48,213.56,3090.0,205.3679,205.4159,205.3294,205.4063,3090.0
2024-09-20 14:00:00,213.56,213.63,213.43,213.49,4292.0,205.4063,205.4737,205.2813,205.339,4292.0
2024-09-20 14:05:00,213.49,213.53,213.32,213.33,3686.0,205.339,205.3775,205.1755,205.1851,3686.0
2024-09-20 14:10:00,213.33,213.35,213.22,213.35,5554.0,205.1851,205.2043,205.0793,205.2043,5554.0
2024-09-20 14:15:00,213.4,213.42,213.32,213.42,2003.0,205.2524,205.2717,205.1755,205.2717,2003.0
2024-09-20 14:20:00,213.41,213.5,213.37,213.43,4995.0,205.2621,205.3486,205.2236,205.2813,4995.0
2024-09-20 14:25:00,213.44,213.55,213.44,213.53,7040.0,205.2909,205.3967,205.2909,205.3775,7040.0
2024-09-20 14:30:00,213.45,213.46,213.1,213.16,11815.0,205.3005,205.3101,204.9639,205.0216,11815.0
2024-09-20 14:35:00,213.14,213.14,212.76,212.77,4827.0,205.0024,205.0024,204.6369,204.6465,4827.0
2024-09-20 14:40:00,212.77,212.93,212.77,212.87,3406.0,204.6465,204.8004,204.6465,204.7427,3406.0
2024-09-20 14:45:00,212.87,212.94,212.63,212.64,6632.0,204.7427,204.81,204.5118,204.5215,6632.0
2024-09-20 14:50:00,212.72,212.81,212.69,212.78,7224.0,204.5984,204.685,204.5695,204.6561,7224.0
2024-09-20 14:55:00,212.71,212.73,212.62,212.64,5833.0,204.5888,204.608,204.5022,204.5215,5833.0
2024-09-20 15:00:00,212.64,212.7,212.64,212.69,4539.0,204.5215,204.5792,204.5215,204.5695,4539.0
2024-09-20 15:05:00,212.69,212.72,212.62,212.67,6362.0,204.5695,204.5984,204.5022,204.5503,6362.0
2024-09-20 15:10:00,212.68,212.79,212.57,212.72,14053.0,204.5599,204.6657,204.4541,204.5984,14053.0
2024-09-20 15:15:00,212.67,212.84,212.67,212.8,14809.0,204.5503,204.7138,204.5503,204.6753,14809.0
2024-09-20 15:20:00,212.82,212.97,212.8,212.95,12949.0,204.6946,204.8389,204.6753,204.8196,12949.0
2024-09-20 15:25:00,213.06,213.07,212.73,212.78,13941.0,204.9254,204.935,204.608,204.6561,13941.0
2024-09-20 15:30:00,212.81,212.81,212.64,212.8,19378.0,204.685,204.685,204.5215,204.6753,19378.0
2024-09-20 15:35:00,212.79,212.93,212.71,212.86,28191.0,204.6657,204.8004,204.5888,204.7331,28191.0
2024-09-20 15:40:00,212.84,213.03,212.83,213.03,22107.0,204.7138,204.8966,204.7042,204.8966,22107.0
2024-09-20 15:45:00,213.02,213.03,212.78,212.78,38250.0,204.8869,204.8966,204.6561,204.6561,38250.0
2024-09-20 15:50:00,212.81,213.08,212.7,212.96,118253.0,204.685,204.9447,204.5792,204.8292,118253.0
2024-09-20 15:55:00,213.0,213.17,212.64,213.14,168379.0,204.8677,205.0312,204.5215,205.0024,168379.0
2024-09-23 09:30:00,213.47,213.58,212.6,213.34,29159.0,205.3198,205.4256,204.483,205.1947,29159.0
2024-09-23 09:35:00,213.32,213.54,212.8,213.02,6706.0,205.1755,205.3871,204.6753,204.8869,6706.0
2024-09-23 09:40:00,213.0,213.36,212.96,213.28,3176.0,204.8677,205.214,204.8292,205.137,3176.0
2024-09-23 09:45:00,213.46,214.14,213.46,214.01,8068.0,205.3101,205.9642,205.3101,205.8391,8068.0
2024-09-23 09:50:00,213.85,213.9,213.68,213.9,2174.0,205.6853,205.7333,205.5217,205.7333,2174.0
2024-09-23 09:55:00,213.92,213.95,213.42,213.54,2662.0,205.7526,205.7814,205.2717,205.3871,2662.0
2024-09-23 10:00:00,213.62,213.95,213.57,213.86,6116.0,205.464,205.7814,205.4159,205.6949,6116.0
2024-09-23 10:05:00,213.88,214.36,213.78,214.18,7241.0,205.7141,206.1758,205.6179,206.0027,7241.0
2024-09-23 10:10:00,214.18,214.26,214.16,214.25,3031.0,206.0027,206.0796,205.9834,206.07,3031.0
2024-09-23 10:15:00,214.14,214.28,214.11,214.27,4454.0,205.9642,206.0988,205.9353,206.0892,4454.0
2024-09-23 10:20:00,214.35,214.54,214.13,214.16,2628.0,206.1662,206.3489,205.9546,205.9834,2628.0
2024-09-23 10:25:00,214.24,214.43,214.18,214.42,1845.0,206.0604,206.2431,206.0027,206.2335,1845.0
2024-09-23 10:30:00,214.42,214.75,214.37,214.59,11466.0,206.2335,206.5509,206.1854,206.397,11466.0
2024-09-23 10:35:00,214.59,214.75,214.51,214.72,6066.0,206.397,206.5509,206.3201,206.522,6066.0
2024-09-23 10:40:00,214.73,215.06,214.65,214.96,4240.0,206.5317,206.8491,206.4547,206.7529,4240.0
2024-09-23 10:45:00,214.95,215.02,214.86,214.92,4276.0,206.7433,206.8106,206.6567,206.7144,4276.0
2024-09-23 10:50:00,214.85,214.91,214.77,214.8,2923.0,206.6471,206.7048,206.5701,206.599,2923.0
2024-09-23 10:55:00,214.73,215.22,214.66,215.22,3647.0,206.5317,207.0029,206.4643,207.0029,3647.0
2024-09-23 11:00:00,215.15,215.43,215.15,215.37,5876.0,206.9356,207.2049,206.9356,207.1472,5876.0
2024-09-23 11:05:00,215.32,215.45,215.19,215.38,6892.0,207.0991,207.2242,206.9741,207.1568,6892.0
2024-09-23 11:10:00,215.45,215.71,215.4,215.51,10570.0,207.2242,207.4742,207.1761,207.2819,10570.0
2024-09-23 11:15:00,215.51,215.84,215.51,215.76,15192.0,207.2819,207.5993,207.2819,207.5223,15192.0
2024-09-23 11:20:00,215.83,216.27,215.76,216.13,14424.0,207.5897,208.0129,207.5223,207.8782,14424.0
2024-09-23 11:25:00,216.13,216.13,215.81,215.89,9238.0,207.8782,207.8782,207.5704,207.6474,9238.0
2024-09-23 11:30:00,215.96,216.05,215.76,215.9,5281.0,207.7147,207.8013,207.5223,207.657,5281.0
2024-09-23 11:35:00,215.9,216.06,215.86,215.96,5497.0,207.657,207.8109,207.6185,207.7147,5497.0
2024-09-23 11:40:00,215.96,215.96,215.63,215.88,6009.0,207.7147,207.7147,207.3973,207.6378,6009.0
2024-09-23 11:45:00,215.76,215.82,215.66,215.77,4000.0,207.5223,207.58,207.4261,207.532,4000.0
2024-09-23 11:50:00,215.83,215.83,215.48,215.63,9759.0,207.5897,207.5897,207.253,207.3973,9759.0
2024-09-23 11:55:00,215.63,215.65,215.49,215.49,1725.0,207.3973,207.4165,207.2626,207.2626,1725.0
2024-09-23 12:00:00,215.49,215.68,215.44,215.67,5310.0,207.2626,207.4454,207.2145,207.4358,5310.0
2024-09-23 12:05:00,215.71,216.0,215.69,216.0,10001.0,207.4742,207.7532,207.455,207.7532,10001.0
2024-09-23 12:10:00,215.96,215.97,215.68,215.89,3815.0,207.7147,207.7243,207.4454,207.6474,3815.0
2024-09-23 12:15:00,215.95,216.11,215.83,215.98,4091.0,207.7051,207.859,207.5897,207.7339,4091.0
2024-09-23 12:20:00,216.05,216.05,215.8,215.8,8305.0,207.8013,207.8013,207.5608,207.5608,8305.0
2024-09-23 12:25:00,215.78,215.89,215.78,215.8,1723.0,207.5416,207.6474,207.5416,207.5608,1723.0
2024-09-23 12:30:00,215.85,215.85,215.58,215.58,3100.0,207.6089,207.6089,207.3492,207.3492,3100.0
2024-09-23 12:35:00,215.54,215.77,215.5,215.77,9064.0,207.3107,207.532,207.2723,207.532,9064.0
2024-09-23 12:40:00,215.76,215.76,215.39,215.48,7336.0,207.5223,207.5223,207.1665,207.253,7336.0
2024-09-23 12:45:00,215.55,215.55,215.21,215.39,11741.0,207.3203,207.3203,206.9933,207.1665,11741.0
2024-09-23 12:50:00,215.42,215.6,215.29,215.54,7421.0,207.1953,207.3684,207.0703,207.3107,7421.0
2024-09-23 12:55:00,215.54,215.54,215.47,215.5,3817.0,207.3107,207.3107,207.2434,207.2723,3817.0
2024-09-23 13:00:00,215.51,215.57,215.47,215.52,9007.0,207.2819,207.3396,207.2434,207.2915,9007.0
2024-09-23 13:05:00,215.56,215.56,215.39,215.47,9818.0,207.33,207.33,207.1665,207.2434,9818.0
2024-09-23 13:10:00,215.44,215.44,215.25,215.27,4809.0,207.2145,207.2145,207.0318,207.051,4809.0
2024-09-23 13:15:00,215.28,215.38,215.17,215.17,2728.0,207.0607,207.1568,206.9549,206.9549,2728.0
2024-09-23 13:20:00,215.17,215.19,215.05,215.05,2329.0,206.9549,206.9741,206.8394,206.8394,2329.0
2024-09-23 13:25:00,215.07,215.21,215.07,215.2,600.0,206.8587,206.9933,206.8587,206.9837,600.0
2024-09-23 13:30:00,215.2,215.29,215.15,215.28,2697.0,206.9837,207.0703,206.9356,207.0607,2697.0
2024-09-23 13:35:00,215.2,215.26,215.17,215.21,1511.0,206.9837,207.0414,206.9549,206.9933,1511.0
2024-09-23 13:40:00,215.21,215.26,215.2,215.26,1230.0,206.9933,207.0414,206.9837,207.0414,1230.0
2024-09-23 13:45:00,215.22,215.38,215.21,215.32,2974.0,207.0029,207.1568,206.9933,207.0991,2974.0
2024-09-23 13:50:00,215.31,215.32,215.25,215.26,2300.0,207.0895,207.0991,207.0318,207.0414,2300.0
2024-09-23 13:55:00,215.32,215.32,215.05,215.11,4396.0,207.0991,207.0991,206.8394,206.8971,4396.0
2024-09-23 14:00:00,215.1,215.11,215.01,215.01,700.0,206.8875,206.8971,206.801,206.801,700.0
2024-09-23 14:05:00,215.04,215.14,214.99,215.09,2696.0,206.8298,206.926,206.7817,206.8779,2696.0
2024-09-23 14:10:00,215.09,215.09,214.98,214.99,937.0,206.8779,206.8779,206.7721,206.7817,937.0
2024-09-23 14:15:00,214.95,215.02,214.94,215.01,1100.0,206.7433,206.8106,206.7336,206.801,1100.0
2024-09-23 14:20:00,215.01,215.01,214.91,214.94,1213.0,206.801,206.801,206.7048,206.7336,1213.0
2024-09-23 14:25:00,214.93,215.03,214.91,214.96,3011.0,206.724,206.8202,206.7048,206.7529,3011.0
2024-09-23 14:30:00,214.96,215.03,214.9,214.91,3557.0,206.7529,206.8202,206.6952,206.7048,3557.0
2024-09-23 14:35:00,214.92,214.93,214.83,214.87,2439.0,206.7144,206.724,206.6278,206.6663,2439.0
2024-09-23 14:40:00,214.85,214.9,214.85,214.89,1160.0,206.6471,206.6952,206.6471,206.6855,1160.0
2024-09-23 14:45:00,214.89,214.92,214.64,214.67,7904.0,206.6855,206.7144,206.4451,206.4739,7904.0
2024-09-23 14:50:00,214.67,214.75,214.66,214.74,2390.0,206.4739,206.5509,206.4643,206.5413,2390.0
2024-09-23 14:55:00,214.75,214.81,214.7,214.77,3605.0,206.5509,206.6086,206.5028,206.5701,3605.0
2024-09-23 15:00:00,214.82,214.82,214.55,214.65,5398.0,206.6182,206.6182,206.3585,206.4547,5398.0
2024-09-23 15:05:00,214.65,214.65,214.53,214.6,6200.0,206.4547,206.4547,206.3393,206.4066,6200.0
2024-09-23 15:10:00,214.63,214.66,214.56,214.56,2927.0,206.4355,206.4643,206.3681,206.3681,2927.0
2024-09-23 15:15:00,214.61,214.74,214.56,214.73,7430.0,206.4162,206.5413,206.3681,206.5317,7430.0
2024-09-23 15:20:00,214.73,214.95,214.72,214.94,25716.0,206.5317,206.7433,206.522,206.7336,25716.0
2024-09-23 15:25:00,214.94,215.09,214.94,214.99,15845.0,206.7336,206.8779,206.7336,206.7817,15845.0
2024-09-23 15:30:00,215.0,215.36,215.0,215.27,8810.0,206.7913,207.1376,206.7913,207.051,8810.0
2024-09-23 15:35:00,215.28,215.53,215.19,215.41,15779.0,207.0607,207.3011,206.9741,207.1857,15779.0
2024-09-23 15:40:00,215.41,215.51,215.34,215.43,13213.0,207.1857,207.2819,207.1184,207.2049,13213.0
2024-09-23 15:45:00,215.41,215.69,215.38,215.62,14411.0,207.1857,207.455,207.1568,207.3877,14411.0
2024-09-23 15:50:00,215.65,215.76,215.53,215.7,28752.0,207.4165,207.5223,207.3011,207.4646,28752.0
2024-09-23 15:55:00,215.69,215.9,215.6,215.85,60802.0,207.455,207.657,207.3684,207.6089,60802.0
2024-09-24 09:30:00,215.86,216.0,214.59,214.59,25142.0,207.6185,207.7532,206.397,206.397,25142.0
2024-09-24 09:35:00,214.6,214.64,214.2,214.59,13420.0,206.4066,206.4451,206.0219,206.397,13420.0
2024-09-24 09:40:00,214.59,214.71,214.26,214.28,2440.0,206.397,206.5124,206.0796,206.0988,2440.0
2024-09-24 09:45:00,214.19,214.24,214.0,214.18,4959.0,206.0123,206.0604,205.8295,206.0027,4959.0
2024-09-24 09:50:00,214.18,214.6,213.97,214.36,8761.0,206.0027,206.4066,205.8007,206.1758,8761.0
2024-09-24 09:55:00,214.63,215.35,214.48,215.21,3070.0,206.4355,207.128,206.2912,206.9933,3070.0
2024-09-24 10:00:00,215.21,215.23,215.03,215.14,3382.0,206.9933,207.0126,206.8202,206.926,3382.0
2024-09-24 10:05:00,215.3,215.35,215.03,215.29,5230.0,207.0799,207.128,206.8202,207.0703,5230.0
2024-09-24 10:10:00,215.14,215.14,214.73,214.75,7221.0,206.926,206.926,206.5317,206.5509,7221.0
2024-09-24 10:15:00,214.82,215.45,214.75,215.39,9045.0,206.6182,207.2242,206.5509,207.1665,9045.0
2024-09-24 10:20:00,215.32,215.97,215.21,215.92,5305.0,207.0991,207.7243,206.9933,207.6762,5305.0
2024-09-24 10:25:00,215.81,216.06,215.69,215.83,27174.0,207.5704,207.8109,207.455,207.5897,27174.0
2024-09-24 10:30:00,215.86,215.98,215.78,215.9,6141.0,207.6185,207.7339,207.5416,207.657,6141.0
2024-09-24 10:35:00,216.05,216.3,215.92,216.29,4618.0,207.8013,208.0417,207.6762,208.0321,4618.0
2024-09-24 10:40:00,216.3,216.76,216.3,216.76,4551.0,208.0417,208.4842,208.0417,208.4842,4551.0
2024-09-24 10:45:00,216.78,216.79,216.58,216.72,11048.0,208.5034,208.513,208.311,208.4457,11048.0
2024-09-24 10:50:00,216.72,216.72,216.35,216.36,17437.0,208.4457,208.4457,208.0898,208.0994,17437.0
2024-09-24 10:55:00,216.4,216.42,216.19,216.19,9291.0,208.1379,208.1571,207.9359,207.9359,9291.0
2024-09-24 11:00:00,216.19,216.22,216.04,216.07,2527.0,207.9359,207.9648,207.7916,207.8205,2527.0
2024-09-24 11:05:00,215.98,216.12,215.87,215.99,2500.0,207.7339,207.8686,207.6281,207.7436,2500.0
2024-09-24 11:10:00,216.11,216.26,216.1,216.21,2407.0,207.859,208.0032,207.8494,207.9552,2407.0
2024-09-24 11:15:00,216.21,216.26,215.97,216.03,5971.0,207.9552,208.0032,207.7243,207.782,5971.0
2024-09-24 11:20:00,215.95,216.11,215.91,216.05,5879.0,207.7051,207.859,207.6666,207.8013,5879.0
2024-09-24 11:25:00,216.05,216.05,215.89,215.99,2481.0,207.8013,207.8013,207.6474,207.7436,2481.0
2024-09-24 11:30:00,215.99,216.2,215.99,216.1,5810.0,207.7436,207.9455,207.7436,207.8494,5810.0
2024-09-24 11:35:00,216.09,216.09,215.72,215.78,4498.0,207.8397,207.8397,207.4839,207.5416,4498.0
2024-09-24 11:40:00,215.77,215.77,215.29,215.34,6031.0,207.532,207.532,207.0703,207.1184,6031.0
2024-09-24 11:45:00,215.29,215.44,215.17,215.17,9515.0,207.0703,207.2145,206.9549,206.9549,9515.0
2024-09-24 11:50:00,215.14,215.27,215.09,215.23,8484.0,206.926,207.051,206.8779,207.0126,8484.0
2024-09-24 11:55:00,215.19,215.37,215.13,215.27,8523.0,206.9741,207.1472,206.9164,207.051,8523.0
2024-09-24 12:00:00,215.31,215.33,215.14,215.31,3358.0,207.0895,207.1087,206.926,207.0895,3358.0
2024-09-24 12:05:00,215.34,215.46,215.33,215.46,1689.0,207.1184,207.2338,207.1087,207.2338,1689.0
2024-09-24 12:10:00,215.46,215.46,215.12,215.12,5610.0,207.2338,207.2338,206.9068,206.9068,5610.0
2024-09-24 12:15:00,215.24,215.43,215.18,215.27,18854.0,207.0222,207.2049,206.9645,207.051,18854.0
2024-09-24 12:20:00,215.27,215.3,215.19,215.29,5655.0,207.051,207.0799,206.9741,207.0703,5655.0
2024-09-24 12:25:00,215.3,215.44,215.3,215.44,3228.0,207.0799,207.2145,207.0799,207.2145,3228.0
2024-09-24 12:30:00,215.47,215.61,215.43,215.56,4723.0,207.2434,207.3781,207.2049,207.33,4723.0
2024-09-24 12:35:00,215.61,215.73,215.6,215.71,1242.0,207.3781,207.4935,207.3684,207.4742,1242.0
2024-09-24 12:40:00,215.71,215.89,215.71,215.83,5175.0,207.4742,207.6474,207.4742,207.5897,5175.0
2024-09-24 12:45:00,215.85,215.9,215.81,215.87,2565.0,207.6089,207.657,207.5704,207.6281,2565.0
2024-09-24 12:50:00,215.84,215.84,215.71,215.72,5954.0,207.5993,207.5993,207.4742,207.4839,5954.0
2024-09-24 12:55:00,215.72,215.88,215.71,215.82,4130.0,207.4839,207.6378,207.4742,207.58,4130.0
2024-09-24 13:00:00,215.88,215.95,215.85,215.95,1422.0,207.6378,207.7051,207.6089,207.7051,1422.0
2024-09-24 13:05:00,215.86,216.09,215.86,216.03,7155.0,207.6185,207.8397,207.6185,207.782,7155.0
2024-09-24 13:10:00,216.03,216.15,215.99,216.06,10638.0,207.782,207.8974,207.7436,207.8109,10638.0
2024-09-24 13:15:00,216.03,216.07,215.92,215.98,11541.0,207.782,207.8205,207.6762,207.7339,11541.0
2024-09-24 13:20:00,215.98,216.01,215.92,215.94,3417.0,207.7339,207.7628,207.6762,207.6955,3417.0
2024-09-24 13:25:00,215.94,216.15,215.92,216.11,7910.0,207.6955,207.8974,207.6762,207.859,7910.0
2024-09-24 13:30:00,216.14,216.14,216.0,216.14,5960.0,207.8878,207.8878,207.7532,207.8878,5960.0
2024-09-24 13:35:00,216.08,216.17,216.08,216.09,3180.0,207.8301,207.9167,207.8301,207.8397,3180.0
2024-09-24 13:40:00,216.17,216.17,216.02,216.03,4742.0,207.9167,207.9167,207.7724,207.782,4742.0
2024-09-24 13:45:00,216.0,216.05,215.95,215.98,8047.0,207.7532,207.8013,207.7051,207.7339,8047.0
2024-09-24 13:50:00,215.98,216.02,215.79,215.85,14971.0,207.7339,207.7724,207.5512,207.6089,14971.0
2024-09-24 13:55:00,215.9,216.1,215.81,216.1,7128.0,207.657,207.8494,207.5704,207.8494,7128.0
2024-09-24 14:00:00,216.09,216.32,216.04,216.26,5715.0,207.8397,208.061,207.7916,208.0032,5715.0
2024-09-24 14:05:00,216.26,216.57,216.25,216.45,8710.0,208.0032,208.3014,207.9936,208.186,8710.0
2024-09-24 14:10:00,216.45,216.68,216.44,216.68,7477.0,208.186,208.4072,208.1764,208.4072,7477.0
2024-09-24 14:15:00,216.61,216.71,216.55,216.68,12749.0,208.3399,208.4361,208.2822,208.4072,12749.0
2024-09-24 14:20:00,216.69,216.82,216.62,216.8,9035.0,208.4168,208.5419,208.3495,208.5226,9035.0
2024-09-24 14:25:00,216.77,216.91,216.72,216.86,6661.0,208.4938,208.6284,208.4457,208.5803,6661.0
2024-09-24 14:30:00,216.86,216.95,216.69,216.9,15897.0,208.5803,208.6669,208.4168,208.6188,15897.0
2024-09-24 14:35:00,216.92,217.08,216.82,216.98,11980.0,208.638,208.7919,208.5419,208.6958,11980.0
2024-09-24 14:40:00,216.98,217.12,216.94,217.06,3307.0,208.6958,208.8304,208.6573,208.7727,3307.0
2024-09-24 14:45:00,217.06,217.34,217.02,217.28,8391.0,208.7727,209.042,208.7342,208.9843,8391.0
2024-09-24 14:50:00,217.22,217.28,217.08,217.26,9312.0,208.9266,208.9843,208.7919,208.9651,9312.0
2024-09-24 14:55:00,217.26,217.44,217.26,217.36,14278.0,208.9651,209.1382,208.9651,209.0612,14278.0
2024-09-24 15:00:00,217.35,217.57,217.35,217.56,9961.0,209.0516,209.2632,209.0516,209.2536,9961.0
2024-09-24 15:05:00,217.55,217.61,217.23,217.23,11110.0,209.244,209.3017,208.9362,208.9362,11110.0
2024-09-24 15:10:00,217.23,217.42,217.22,217.42,6619.0,208.9362,209.119,208.9266,209.119,6619.0
2024-09-24 15:15:00,217.36,217.85,217.35,217.85,49189.0,209.0612,209.5325,209.0516,209.5325,49189.0
2024-09-24 15:20:00,217.85,217.97,217.7,217.87,22422.0,209.5325,209.648,209.3883,209.5518,22422.0
2024-09-24 15:25:00,217.87,217.96,217.68,217.7,23143.0,209.5518,209.6383,209.369,209.3883,23143.0
2024-09-24 15:30:00,217.69,217.93,217.66,217.86,41995.0,209.3786,209.6095,209.3498,209.5422,41995.0
2024-09-24 15:35:00,217.86,217.99,217.74,217.76,20559.0,209.5422,209.6672,209.4267,209.446,20559.0
2024-09-24 15:40:00,217.76,217.91,217.68,217.89,22956.0,209.446,209.5902,209.369,209.571,22956.0
2024-09-24 15:45:00,217.87,218.03,217.73,217.88,25766.0,209.5518,209.7057,209.4171,209.5614,25766.0
2024-09-24 15:50:00,217.88,217.99,217.74,217.91,52858.0,209.5614,209.6672,209.4267,209.5902,52858.0
2024-09-24 15:55:00,217.89,218.24,217.59,218.23,150257.0,209.571,209.9076,209.2825,209.898,150257.0
2024-09-25 09:30:00,218.52,218.99,218.16,218.41,53970.0,210.177,210.629,209.8307,210.0712,53970.0
2024-09-25 09:35:00,218.42,219.25,218.41,218.81,62547.0,210.0808,210.8791,210.0712,210.4559,62547.0
2024-09-25 09:40:00,218.98,219.35,217.66,217.66,12168.0,210.6194,210.9753,209.3498,209.3498,12168.0
2024-09-25 09:45:00,217.6,217.72,217.01,217.04,17613.0,209.2921,209.4075,208.7246,208.7535,17613.0
2024-09-25 09:50:00,216.92,217.26,216.86,216.94,6066.0,208.638,208.9651,208.5803,208.6573,6066.0
2024-09-25 09:55:00,216.95,217.01,216.51,216.53,10034.0,208.6669,208.7246,208.2437,208.2629,10034.0
2024-09-25 10:00:00,216.69,217.27,216.59,217.19,18002.0,208.4168,208.9747,208.3206,208.8977,18002.0
2024-09-25 10:05:00,217.2,217.56,216.95,216.95,11222.0,208.9074,209.2536,208.6669,208.6669,11222.0
2024-09-25 10:10:00,217.0,217.41,216.98,217.16,6936.0,208.715,209.1093,208.6958,208.8689,6936.0
2024-09-25 10:15:00,217.11,217.3,217.11,217.18,4366.0,208.8208,209.0035,208.8208,208.8881,4366.0
2024-09-25 10:20:00,217.13,217.24,216.77,216.96,8004.0,208.84,208.9458,208.4938,208.6765,8004.0
2024-09-25 10:25:00,216.97,217.38,216.89,217.18,7724.0,208.6861,209.0805,208.6092,208.8881,7724.0
2024-09-25 10:30:00,217.27,217.66,217.21,217.26,12767.0,208.9747,209.3498,208.917,208.9651,12767.0
2024-09-25 10:35:00,217.26,217.38,216.79,216.79,2699.0,208.9651,209.0805,208.513,208.513,2699.0
2024-09-25 10:40:00,216.86,217.16,216.83,217.16,2605.0,208.5803,208.8689,208.5515,208.8689,2605.0
2024-09-25 10:45:00,217.04,217.1,216.82,217.03,3763.0,208.7535,208.8112,208.5419,208.7438,3763.0
2024-09-25 10:50:00,217.03,217.55,216.94,217.42,4044.0,208.7438,209.244,208.6573,209.119,4044.0
2024-09-25 10:55:00,217.42,217.56,217.32,217.47,6293.0,209.119,209.2536,209.0228,209.167,6293.0
2024-09-25 11:00:00,217.51,217.54,217.24,217.28,5772.0,209.2055,209.2344,208.9458,208.9843,5772.0
2024-09-25 11:05:00,217.32,217.55,217.31,217.31,9165.0,209.0228,209.244,209.0132,209.0132,9165.0
2024-09-25 11:10:00,217.3,217.35,217.07,217.11,8259.0,209.0035,209.0516,208.7823,208.8208,8259.0
2024-09-25 11:15:00,217.05,217.1,216.72,216.75,4140.0,208.7631,208.8112,208.4457,208.4745,4140.0
2024-09-25 11:20:00,216.67,216.67,216.56,216.62,4071.0,208.3976,208.3976,208.2918,208.3495,4071.0
2024-09-25 11:25:00,216.63,216.78,216.62,216.75,3012.0,208.3591,208.5034,208.3495,208.4745,3012.0
2024-09-25 11:30:00,216.74,217.07,216.74,217.0,6066.0,208.4649,208.7823,208.4649,208.715,6066.0
2024-09-25 11:35:00,216.97,217.05,216.83,216.9,2758.0,208.6861,208.7631,208.5515,208.6188,2758.0
2024-09-25 11:40:00,216.88,217.0,216.87,216.95,2655.0,208.5996,208.715,208.59,208.6669,2655.0
2024-09-25 11:45:00,217.0,217.23,216.99,217.23,3927.0,208.715,208.9362,208.7054,208.9362,3927.0
2024-09-25 11:50:00,217.25,217.49,217.25,217.47,7272.0,208.9554,209.1863,208.9554,209.167,7272.0
2024-09-25 11:55:00,217.44,217.51,217.29,217.3,13922.0,209.1382,209.2055,208.9939,209.0035,13922.0
2024-09-25 12:00:00,217.29,217.62,217.25,217.53,8600.0,208.9939,209.3113,208.9554,209.2248,8600.0
2024-09-25 12:05:00,217.6,217.8,217.59,217.73,1870.0,209.2921,209.4844,209.2825,209.4171,1870.0
2024-09-25 12:10:00,217.69,217.72,217.39,217.4,2246.0,209.3786,209.4075,209.0901,209.0997,2246.0
2024-09-25 12:15:00,217.5,217.56,217.21,217.56,8779.0,209.1959,209.2536,208.917,209.2536,8779.0
2024-09-25 12:20:00,217.49,217.53,217.38,217.45,5323.0,209.1863,209.2248,209.0805,209.1478,5323.0
2024-09-25 12:25:00,217.47,217.6,217.41,217.47,8407.0,209.167,209.2921,209.1093,209.167,8407.0
2024-09-25 12:30:00,217.45,217.59,217.42,217.46,4900.0,209.1478,209.2825,209.119,209.1574,4900.0
2024-09-25 12:35:00,217.4,217.4,217.11,217.11,5419.0,209.0997,209.0997,208.8208,208.8208,5419.0
2024-09-25 12:40:00,217.17,217.28,217.05,217.24,6996.0,208.8785,208.9843,208.7631,208.9458,6996.0
2024-09-25 12:45:00,217.21,217.47,217.17,217.47,9718.0,208.917,209.167,208.8785,209.167,9718.0
2024-09-25 12:50:00,217.48,217.62,217.41,217.56,3865.0,209.1767,209.3113,209.1093,209.2536,3865.0
2024-09-25 12:55:00,217.59,217.62,217.46,217.49,6870.0,209.2825,209.3113,209.1574,209.1863,6870.0
2024-09-25 13:00:00,217.49,217.69,217.42,217.56,10818.0,209.1863,209.3786,209.119,209.2536,10818.0
2024-09-25 13:05:00,217.54,217.73,217.54,217.7,3578.0,209.2344,209.4171,209.2344,209.3883,3578.0
2024-09-25 13:10:00,217.78,217.95,217.78,217.9,3700.0,209.4652,209.6287,209.4652,209.5806,3700.0
2024-09-25 13:15:00,217.89,217.89,217.43,217.46,25305.0,209.571,209.571,209.1286,209.1574,25305.0
2024-09-25 13:20:00,217.49,217.71,217.43,217.67,31380.0,209.1863,209.3979,209.1286,209.3594,31380.0
2024-09-25 13:25:00,217.59,217.67,217.52,217.59,1716.0,209.2825,209.3594,209.2151,209.2825,1716.0
2024-09-25 13:30:00,217.59,217.65,217.34,217.38,5446.0,209.2825,209.3402,209.042,209.0805,5446.0
2024-09-25 13:35:00,217.33,217.43,216.94,217.05,14116.0,209.0324,209.1286,208.6573,208.7631,14116.0
2024-09-25 13:40:00,217.03,217.07,216.87,217.03,6292.0,208.7438,208.7823,208.59,208.7438,6292.0
2024-09-25 13:45:00,217.06,217.31,216.97,217.25,81930.0,208.7727,209.0132,208.6861,208.9554,81930.0
2024-09-25 13:50:00,217.23,217.24,216.92,216.93,15037.0,208.9362,208.9458,208.638,208.6477,15037.0
2024-09-25 13:55:00,216.93,216.96,216.79,216.9,3168.0,208.6477,208.6765,208.513,208.6188,3168.0
2024-09-25 14:00:00,216.91,216.93,216.77,216.89,6496.0,208.6284,208.6477,208.4938,208.6092,6496.0
2024-09-25 14:05:00,216.91,217.03,216.83,216.98,6504.0,208.6284,208.7438,208.5515,208.6958,6504.0
2024-09-25 14:10:00,216.98,217.04,216.84,216.87,5898.0,208.6958,208.7535,208.5611,208.59,5898.0
2024-09-25 14:15:00,216.84,216.95,216.79,216.82,8422.0,208.5611,208.6669,208.513,208.5419,8422.0
2024-09-25 14:20:00,216.88,216.91,216.73,216.91,9898.0,208.5996,208.6284,208.4553,208.6284,9898.0
2024-09-25 14:25:00,216.92,216.93,216.86,216.89,5810.0,208.638,208.6477,208.5803,208.6092,5810.0
2024-09-25 14:30:00,216.86,216.97,216.86,216.95,4626.0,208.5803,208.6861,208.5803,208.6669,4626.0
2024-09-25 14:35:00,216.96,217.09,216.95,216.97,9706.0,208.6765,208.8016,208.6669,208.6861,9706.0
2024-09-25 14:40:00,217.0,217.06,216.99,217.02,5832.0,208.715,208.7727,208.7054,208.7342,5832.0
2024-09-25 14:45:00,217.04,217.14,216.96,216.99,7018.0,208.7535,208.8496,208.6765,208.7054,7018.0
2024-09-25 14:50:00,217.0,217.0,216.8,216.96,4331.0,208.715,208.715,208.5226,208.6765,4331.0
2024-09-25 14:55:00,216.95,217.42,216.92,217.42,3949.0,208.6669,209.119,208.638,209.119,3949.0
2024-09-25 15:00:00,217.39,217.4,217.02,217.21,8507.0,209.0901,209.0997,208.7342,208.917,8507.0
2024-09-25 15:05:00,217.2,217.46,217.18,217.4,4348.0,208.9074,209.1574,208.8881,209.0997,4348.0
2024-09-25 15:10:00,217.45,217.5,217.43,217.45,5140.0,209.1478,209.1959,209.1286,209.1478,5140.0
2024-09-25 15:15:00,217.45,217.46,217.05,217.06,11423.0,209.1478,209.1574,208.7631,208.7727,11423.0
2024-09-25 15:20:00,217.04,217.21,216.98,217.16,7158.0,208.7535,208.917,208.6958,208.8689,7158.0
2024-09-25 15:25:00,217.18,217.29,217.16,217.21,16194.0,208.8881,208.9939,208.8689,208.917,16194.0
2024-09-25 15:30:00,217.19,217.37,217.17,217.33,9617.0,208.8977,209.0709,208.8785,209.0324,9617.0
2024-09-25 15:35:00,217.36,217.36,217.14,217.19,9177.0,209.0612,209.0612,208.8496,208.8977,9177.0
2024-09-25 15:40:00,217.16,217.36,217.0,217.36,14280.0,208.8689,209.0612,208.715,209.0612,14280.0
2024-09-25 15:45:00,217.33,217.33,217.19,217.24,17277.0,209.0324,209.0324,208.8977,208.9458,17277.0
2024-09-25 15:50:00,217.19,217.53,217.05,217.53,32895.0,208.8977,209.2248,208.7631,209.2248,32895.0
2024-09-25 15:55:00,217.57,217.72,217.36,217.52,157962.0,209.2632,209.4075,209.0612,209.2151,157962.0
2024-09-26 09:30:00,217.54,218.16,217.11,217.67,61217.0,209.2344,209.8307,208.8208,209.3594,61217.0
2024-09-26 09:35:00,217.67,217.99,217.0,217.05,12196.0,209.3594,209.6672,208.715,208.7631,12196.0
2024-09-26 09:40:00,217.03,217.41,216.92,216.95,7904.0,208.7438,209.1093,208.638,208.6669,7904.0
2024-09-26 09:45:00,216.94,217.79,216.8,217.79,12272.0,208.6573,209.4748,208.5226,209.4748,12272.0
2024-09-26 09:50:00,217.59,218.24,217.59,217.98,32466.0,209.2825,209.9076,209.2825,209.6576,32466.0
2024-09-26 09:55:00,218.06,218.07,217.37,217.48,4264.0,209.7345,209.7441,209.0709,209.1767,4264.0
2024-09-26 10:00:00,217.53,217.71,217.3,217.42,8133.0,209.2248,209.3979,209.0035,209.119,8133.0
2024-09-26 10:05:00,217.36,217.73,217.3,217.51,4017.0,209.0612,209.4171,209.0035,209.2055,4017.0
2024-09-26 10:10:00,217.56,217.59,217.36,217.59,2063.0,209.2536,209.2825,209.0612,209.2825,2063.0
2024-09-26 10:15:00,217.48,217.73,217.47,217.48,3030.0,209.1767,209.4171,209.167,209.1767,3030.0
2024-09-26 10:20:00,217.36,217.48,217.36,217.48,1490.0,209.0612,209.1767,209.0612,209.1767,1490.0
2024-09-26 10:25:00,217.48,217.77,217.47,217.66,11992.0,209.1767,209.4556,209.167,209.3498,11992.0
2024-09-26 10:30:00,217.7,218.25,217.7,218.19,7607.0,209.3883,209.9173,209.3883,209.8596,7607.0
2024-09-26 10:35:00,218.1,218.12,217.96,217.97,5493.0,209.773,209.7922,209.6383,209.648,5493.0
2024-09-26 10:40:00,217.97,218.03,217.84,217.89,4348.0,209.648,209.7057,209.5229,209.571,4348.0
2024-09-26 10:45:00,217.91,218.16,217.8,218.09,8085.0,209.5902,209.8307,209.4844,209.7634,8085.0
2024-09-26 10:50:00,218.11,218.33,218.0,218.2,2808.0,209.7826,209.9942,209.6768,209.8692,2808.0
2024-09-26 10:55:00,218.26,218.46,218.16,218.34,35056.0,209.9269,210.1192,209.8307,210.0038,35056.0
2024-09-26 11:00:00,218.34,218.46,217.96,217.97,12102.0,210.0038,210.1192,209.6383,209.648,12102.0
2024-09-26 11:05:00,217.87,217.9,217.73,217.76,8742.0,209.5518,209.5806,209.4171,209.446,8742.0
2024-09-26 11:10:00,217.76,217.88,217.3,217.41,33168.0,209.446,209.5614,209.0035,209.1093,33168.0
2024-09-26 11:15:00,217.41,217.42,217.0,217.01,4805.0,209.1093,209.119,208.715,208.7246,4805.0
2024-09-26 11:20:00,217.16,217.17,216.74,216.88,7070.0,208.8689,208.8785,208.4649,208.5996,7070.0
2024-09-26 11:25:00,216.81,217.18,216.77,217.05,3069.0,208.5322,208.8881,208.4938,208.7631,3069.0
2024-09-26 11:30:00,216.97,217.08,216.8,217.03,2428.0,208.6861,208.7919,208.5226,208.7438,2428.0
2024-09-26 11:35:00,216.94,217.09,216.86,217.09,1649.0,208.6573,208.8016,208.5803,208.8016,1649.0
2024-09-26 11:40:00,217.05,217.35,217.04,217.2,5539.0,208.7631,209.0516,208.7535,208.9074,5539.0
2024-09-26 11:45:00,217.29,217.39,217.16,217.31,900.0,208.9939,209.0901,208.8689,209.0132,900.0
2024-09-26 11:50:00,217.31,217.38,217.17,217.17,1260.0,209.0132,209.0805,208.8785,208.8785,1260.0
2024-09-26 11:55:00,217.26,217.48,217.16,217.43,3196.0,208.9651,209.1767,208.8689,209.1286,3196.0
2024-09-26 12:00:00,217.41,217.52,217.39,217.46,5135.0,209.1093,209.2151,209.0901,209.1574,5135.0
2024-09-26 12:05:00,217.46,217.71,217.42,217.64,2655.0,209.1574,209.3979,209.119,209.3306,2655.0
2024-09-26 12:10:00,217.65,217.84,217.55,217.64,9693.0,209.3402,209.5229,209.244,209.3306,9693.0
2024-09-26 12:15:00,217.74,217.74,217.54,217.66,5942.0,209.4267,209.4267,209.2344,209.3498,5942.0
2024-09-26 12:20:00,217.62,217.81,217.62,217.71,14870.0,209.3113,209.4941,209.3113,209.3979,14870.0
2024-09-26 12:25:00,217.71,217.71,217.39,217.63,8552.0,209.3979,209.3979,209.0901,209.3209,8552.0
2024-09-26 12:30:00,217.63,217.87,217.59,217.81,3538.0,209.3209,209.5518,209.2825,209.4941,3538.0
2024-09-26 12:35:00,217.82,218.17,217.82,218.14,17489.0,209.5037,209.8403,209.5037,209.8115,17489.0
2024-09-26 12:40:00,218.13,218.23,218.07,218.14,7922.0,209.8018,209.898,209.7441,209.8115,7922.0
2024-09-26 12:45:00,218.1,218.1,217.99,218.02,2011.0,209.773,209.773,209.6672,209.696,2011.0
2024-09-26 12:50:00,218.02,218.29,218.01,218.25,3284.0,209.696,209.9557,209.6864,209.9173,3284.0
2024-09-26 12:55:00,218.34,218.39,218.22,218.39,2296.0,210.0038,210.0519,209.8884,210.0519,2296.0
2024-09-26 13:00:00,218.44,218.67,218.42,218.66,3472.0,210.1,210.3212,210.0808,210.3116,3472.0
2024-09-26 13:05:00,218.68,218.71,218.56,218.56,6350.0,210.3308,210.3597,210.2154,210.2154,6350.0
2024-09-26 13:10:00,218.61,218.69,218.47,218.64,5794.0,210.2635,210.3405,210.1289,210.2924,5794.0
2024-09-26 13:15:00,218.66,218.82,218.66,218.76,3735.0,210.3116,210.4655,210.3116,210.4078,3735.0
2024-09-26 13:20:00,218.9,218.95,218.77,218.79,3417.0,210.5424,210.5905,210.4174,210.4366,3417.0
2024-09-26 13:25:00,218.84,218.84,218.57,218.66,4992.0,210.4847,210.4847,210.225,210.3116,4992.0
2024-09-26 13:30:00,218.72,218.76,218.29,218.61,40718.0,210.3693,210.4078,209.9557,210.2635,40718.0
2024-09-26 13:35:00,218.62,218.62,218.11,218.19,12548.0,210.2731,210.2731,209.7826,209.8596,12548.0
2024-09-26 13:40:00,218.19,218.33,218.04,218.06,2526.0,209.8596,209.9942,209.7153,209.7345,2526.0
2024-09-26 13:45:00,217.97,218.08,217.92,217.93,2730.0,209.648,209.7538,209.5999,209.6095,2730.0
2024-09-26 13:50:00,217.99,218.05,217.77,217.92,23540.0,209.6672,209.7249,209.4556,209.5999,23540.0
2024-09-26 13:55:00,217.79,217.88,217.62,217.7,14891.0,209.4748,209.5614,209.3113,209.3883,14891.0
2024-09-26 14:00:00,217.73,217.85,217.6,217.84,8388.0,209.4171,209.5325,209.2921,209.5229,8388.0
2024-09-26 14:05:00,217.85,217.88,217.67,217.84,12252.0,209.5325,209.5614,209.3594,209.5229,12252.0
2024-09-26 14:10:00,217.82,217.99,217.82,217.98,3354.0,209.5037,209.6672,209.5037,209.6576,3354.0
2024-09-26 14:15:00,218.03,218.09,217.87,217.97,27473.0,209.7057,209.7634,209.5518,209.648,27473.0
2024-09-26 14:20:00,217.97,218.14,217.87,217.95,8996.0,209.648,209.8115,209.5518,209.6287,8996.0
2024-09-26 14:25:00,217.95,217.95,217.88,217.88,3202.0,209.6287,209.6287,209.5614,209.5614,3202.0
2024-09-26 14:30:00,217.85,217.92,217.79,217.92,3036.0,209.5325,209.5999,209.4748,209.5999,3036.0
2024-09-26 14:35:00,217.92,217.95,217.86,217.91,2147.0,209.5999,209.6287,209.5422,209.5902,2147.0
2024-09-26 14:40:00,217.92,218.07,217.88,217.94,18447.0,209.5999,209.7441,209.5614,209.6191,18447.0
2024-09-26 14:45:00,217.95,217.95,217.81,217.83,4333.0,209.6287,209.6287,209.4941,209.5133,4333.0
2024-09-26 14:50:00,217.84,217.86,217.69,217.84,4055.0,209.5229,209.5422,209.3786,209.5229,4055.0
2024-09-26 14:55:00,217.81,217.88,217.48,217.56,27865.0,209.4941,209.5614,209.1767,209.2536,27865.0
2024-09-26 15:00:00,217.58,217.83,217.57,217.7,5976.0,209.2728,209.5133,209.2632,209.3883,5976.0
2024-09-26 15:05:00,217.7,218.0,217.69,217.91,7063.0,209.3883,209.6768,209.3786,209.5902,7063.0
2024-09-26 15:10:00,217.92,218.18,217.88,218.17,25500.0,209.5999,209.8499,209.5614,209.8403,25500.0
2024-09-26 15:15:00,218.13,218.23,218.1,218.18,6637.0,209.8018,209.898,209.773,209.8499,6637.0
2024-09-26 15:20:00,218.18,218.44,218.1,218.32,12274.0,209.8499,210.1,209.773,209.9846,12274.0
2024-09-26 15:25:00,218.39,218.44,218.15,218.15,16093.0,210.0519,210.1,209.8211,209.8211,16093.0
2024-09-26 15:30:00,218.17,218.36,217.88,217.92,35516.0,209.8403,210.0231,209.5614,209.5999,35516.0
2024-09-26 15:35:00,217.87,218.05,217.75,218.05,26166.0,209.5518,209.7249,209.4364,209.7249,26166.0
2024-09-26 15:40:00,218.05,218.4,218.05,218.31,17033.0,209.7249,210.0615,209.7249,209.975,17033.0
2024-09-26 15:45:00,218.33,218.83,218.32,218.73,27512.0,209.9942,210.4751,209.9846,210.3789,27512.0
2024-09-26 15:50:00,218.78,218.96,218.6,218.95,41781.0,210.427,210.6002,210.2539,210.5905,41781.0
2024-09-26 15:55:00,218.98,218.98,218.38,218.43,126780.0,210.6194,210.6194,210.0423,210.0904,126780.0
2024-09-27 09:30:00,218.47,218.99,218.09,218.22,25602.0,210.1289,210.629,209.7634,209.8884,25602.0
2024-09-27 09:35:00,218.22,219.05,218.22,218.99,7537.0,209.8884,210.6867,209.8884,210.629,7537.0
2024-09-27 09:40:00,218.67,218.71,218.33,218.68,1776.0,210.3212,210.3597,209.9942,210.3308,1776.0
2024-09-27 09:45:00,218.68,219.11,218.46,219.07,6717.0,210.3308,210.7444,210.1192,210.706,6717.0
2024-09-27 09:50:00,219.1,219.41,219.09,219.31,40090.0,210.7348,211.033,210.7252,210.9368,40090.0
2024-09-27 09:55:00,219.17,219.34,218.84,218.95,4909.0,210.8021,210.9656,210.4847,210.5905,4909.0
2024-09-27 10:00:00,218.96,219.3,218.86,219.09,44988.0,210.6002,210.9272,210.504,210.7252,44988.0
2024-09-27 10:05:00,219.09,219.4,219.09,219.38,5753.0,210.7252,211.0234,210.7252,211.0041,5753.0
2024-09-27 10:10:00,219.37,219.38,219.12,219.34,10502.0,210.9945,211.0041,210.754,210.9656,10502.0
2024-09-27 10:15:00,219.26,219.61,219.21,219.55,13252.0,210.8887,211.2253,210.8406,211.1676,13252.0
2024-09-27 10:20:00,219.56,219.65,219.42,219.59,8590.0,211.1772,211.2638,211.0426,211.2061,8590.0
2024-09-27 10:25:00,219.59,219.75,219.32,219.33,16424.0,211.2061,211.36,210.9464,210.956,16424.0
2024-09-27 10:30:00,219.41,219.82,219.41,219.65,6813.0,211.033,211.4273,211.033,211.2638,6813.0
2024-09-27 10:35:00,219.77,219.82,219.53,219.54,6404.0,211.3792,211.4273,211.1484,211.158,6404.0
2024-09-27 10:40:00,219.58,219.6,219.25,219.25,11353.0,211.1965,211.2157,210.8791,210.8791,11353.0
2024-09-27 10:45:00,219.26,219.46,219.14,219.4,7779.0,210.8887,211.0811,210.7733,211.0234,7779.0
2024-09-27 10:50:00,219.38,219.88,219.37,219.66,10386.0,211.0041,211.485,210.9945,211.2734,10386.0
2024-09-27 10:55:00,219.64,219.85,219.64,219.74,6759.0,211.2542,211.4562,211.2542,211.3504,6759.0
2024-09-27 11:00:00,219.76,220.0,219.62,219.69,10591.0,211.3696,211.6004,211.235,211.3023,10591.0
2024-09-27 11:05:00,219.69,219.8,219.6,219.67,26457.0,211.3023,211.4081,211.2157,211.283,26457.0
2024-09-27 11:10:00,219.68,219.93,219.67,219.78,14578.0,211.2927,211.5331,211.283,211.3888,14578.0
2024-09-27 11:15:00,219.68,219.72,219.49,219.61,6890.0,211.2927,211.3311,211.1099,211.2253,6890.0
2024-09-27 11:20:00,219.55,219.64,219.42,219.57,15319.0,211.1676,211.2542,211.0426,211.1869,15319.0
2024-09-27 11:25:00,219.57,219.65,219.44,219.58,21911.0,211.1869,211.2638,211.0618,211.1965,21911.0
2024-09-27 11:30:00,219.58,219.74,219.4,219.61,13283.0,211.1965,211.3504,211.0234,211.2253,13283.0
2024-09-27 11:35:00,219.61,219.72,219.44,219.45,7797.0,211.2253,211.3311,211.0618,211.0714,7797.0
2024-09-27 11:40:00,219.5,219.51,219.02,219.18,24147.0,211.1195,211.1292,210.6579,210.8118,24147.0
2024-09-27 11:45:00,219.14,219.37,219.06,219.21,19111.0,210.7733,210.9945,210.6963,210.8406,19111.0
2024-09-27 11:50:00,219.19,219.21,219.03,219.17,6304.0,210.8214,210.8406,210.6675,210.8021,6304.0
2024-09-27 11:55:00,219.17,219.22,218.76,218.78,20755.0,210.8021,210.8502,210.4078,210.427,20755.0
2024-09-27 12:00:00,218.78,218.94,218.7,218.88,3460.0,210.427,210.5809,210.3501,210.5232,3460.0
2024-09-27 12:05:00,218.89,219.02,218.82,218.89,4763.0,210.5328,210.6579,210.4655,210.5328,4763.0
2024-09-27 12:10:00,219.06,219.08,218.91,218.93,3772.0,210.6963,210.7156,210.5521,210.5713,3772.0
2024-09-27 12:15:00,218.95,219.01,218.71,218.71,9078.0,210.5905,210.6482,210.3597,210.3597,9078.0
2024-09-27 12:20:00,218.54,218.57,218.46,218.53,960.0,210.1962,210.225,210.1192,210.1866,960.0
2024-09-27 12:25:00,218.52,218.73,218.44,218.59,3570.0,210.177,210.3789,210.1,210.2443,3570.0
2024-09-27 12:30:00,218.51,218.51,218.33,218.41,2100.0,210.1673,210.1673,209.9942,210.0712,2100.0
2024-09-27 12:35:00,218.42,218.48,218.33,218.43,5289.0,210.0808,210.1385,209.9942,210.0904,5289.0
2024-09-27 12:40:00,218.42,218.46,218.34,218.46,1789.0,210.0808,210.1192,210.0038,210.1192,1789.0
2024-09-27 12:45:00,218.43,218.66,218.42,218.63,1794.0,210.0904,210.3116,210.0808,210.2828,1794.0
2024-09-27 12:50:00,218.54,218.92,218.53,218.84,11135.0,210.1962,210.5617,210.1866,210.4847,11135.0
2024-09-27 12:55:00,218.82,218.95,218.8,218.95,1902.0,210.4655,210.5905,210.4463,210.5905,1902.0
2024-09-27 13:00:00,218.93,219.02,218.9,218.91,6039.0,210.5713,210.6579,210.5424,210.5521,6039.0
2024-09-27 13:05:00,218.93,219.17,218.86,218.9,4336.0,210.5713,210.8021,210.504,210.5424,4336.0
2024-09-27 13:10:00,218.94,219.06,218.94,219.0,1300.0,210.5809,210.6963,210.5809,210.6386,1300.0
2024-09-27 13:15:00,218.92,219.15,218.92,219.03,2275.0,210.5617,210.7829,210.5617,210.6675,2275.0
2024-09-27 13:20:00,219.0,219.05,218.95,219.0,2915.0,210.6386,210.6867,210.5905,210.6386,2915.0
2024-09-27 13:25:00,219.05,219.05,218.87,218.89,11657.0,210.6867,210.6867,210.5136,210.5328,11657.0
2024-09-27 13:30:00,218.93,219.1,218.86,219.1,1807.0,210.5713,210.7348,210.504,210.7348,1807.0
2024-09-27 13:35:00,219.04,219.12,218.9,219.0,2687.0,210.6771,210.754,210.5424,210.6386,2687.0
2024-09-27 13:40:00,219.02,219.03,218.94,219.03,927.0,210.6579,210.6675,210.5809,210.6675,927.0
2024-09-27 13:45:00,218.95,219.2,218.95,219.12,3796.0,210.5905,210.831,210.5905,210.754,3796.0
2024-09-27 13:50:00,219.06,219.15,218.95,219.04,6105.0,210.6963,210.7829,210.5905,210.6771,6105.0
2024-09-27 13:55:00,219.03,219.04,218.78,218.94,4333.0,210.6675,210.6771,210.427,210.5809,4333.0
2024-09-27 14:00:00,219.02,219.05,218.9,219.01,3103.0,210.6579,210.6867,210.5424,210.6482,3103.0
2024-09-27 14:05:00,219.01,219.09,218.92,219.09,4513.0,210.6482,210.7252,210.5617,210.7252,4513.0
2024-09-27 14:10:00,219.04,219.05,218.93,219.0,3643.0,210.6771,210.6867,210.5713,210.6386,3643.0
2024-09-27 14:15:00,218.98,219.05,218.88,219.03,2899.0,210.6194,210.6867,210.5232,210.6675,2899.0
2024-09-27 14:20:00,218.98,219.04,218.97,218.98,1137.0,210.6194,210.6771,210.6098,210.6194,1137.0
2024-09-27 14:25:00,219.09,219.17,218.97,219.13,6009.0,210.7252,210.8021,210.6098,210.7637,6009.0
2024-09-27 14:30:00,219.22,219.29,219.09,219.14,5660.0,210.8502,210.9176,210.7252,210.7733,5660.0
2024-09-27 14:35:00,219.07,219.17,218.96,219.14,3653.0,210.706,210.8021,210.6002,210.7733,3653.0
2024-09-27 14:40:00,219.09,219.19,219.09,219.11,6913.0,210.7252,210.8214,210.7252,210.7444,6913.0
2024-09-27 14:45:00,219.12,219.18,219.05,219.1,8707.0,210.754,210.8118,210.6867,210.7348,8707.0
2024-09-27 14:50:00,219.1,219.16,219.01,219.09,9502.0,210.7348,210.7925,210.6482,210.7252,9502.0
2024-09-27 14:55:00,219.11,219.25,219.06,219.2,11374.0,210.7444,210.8791,210.6963,210.831,11374.0
2024-09-27 15:00:00,219.19,219.45,219.19,219.38,12398.0,210.8214,211.0714,210.8214,211.0041,12398.0
2024-09-27 15:05:00,219.41,219.59,219.32,219.32,20674.0,211.033,211.2061,210.9464,210.9464,20674.0
2024-09-27 15:10:00,219.32,219.53,219.25,219.48,20668.0,210.9464,211.1484,210.8791,211.1003,20668.0
2024-09-27 15:15:00,219.56,219.64,219.44,219.44,12107.0,211.1772,211.2542,211.0618,211.0618,12107.0
2024-09-27 15:20:00,219.45,219.52,219.18,219.24,7965.0,211.0714,211.1388,210.8118,210.8695,7965.0
2024-09-27 15:25:00,219.26,219.33,219.13,219.13,6828.0,210.8887,210.956,210.7637,210.7637,6828.0
2024-09-27 15:30:00,219.09,219.39,219.09,219.17,10601.0,210.7252,211.0137,210.7252,210.8021,10601.0
2024-09-27 15:35:00,219.23,219.29,219.05,219.09,11712.0,210.8598,210.9176,210.6867,210.7252,11712.0
2024-09-27 15:40:00,219.05,219.08,218.63,218.65,13811.0,210.6867,210.7156,210.2828,210.302,13811.0
2024-09-27 15:45:00,218.62,218.67,218.32,218.38,16546.0,210.2731,210.3212,209.9846,210.0423,16546.0
2024-09-27 15:50:00,218.35,218.51,218.17,218.38,28589.0,210.0134,210.1673,209.8403,210.0423,28589.0
2024-09-27 15:55:00,218.53,218.81,218.22,218.26,189317.0,210.1866,210.4559,209.8884,209.9269,189317.0
2024-09-30 09:30:00,219.23,219.49,218.1,218.44,35030.0,210.8598,211.1099,209.773,210.1,35030.0
2024-09-30 09:35:00,218.68,219.17,218.47,218.57,30679.0,210.3308,210.8021,210.1289,210.225,30679.0
2024-09-30 09:40:00,218.72,218.97,218.54,218.94,5183.0,210.3693,210.6098,210.1962,210.5809,5183.0
2024-09-30 09:45:00,218.84,218.96,218.72,218.96,4216.0,210.4847,210.6002,210.3693,210.6002,4216.0
2024-09-30 09:50:00,218.94,219.02,218.87,219.0,7352.0,210.5809,210.6579,210.5136,210.6386,7352.0
2024-09-30 09:55:00,219.0,219.25,218.86,218.88,29651.0,210.6386,210.8791,210.504,210.5232,29651.0
2024-09-30 10:00:00,218.99,219.04,218.88,218.9,11261.0,210.629,210.6771,210.5232,210.5424,11261.0
2024-09-30 10:05:00,218.91,219.52,218.9,219.39,29244.0,210.5521,211.1388,210.5424,211.0137,29244.0
2024-09-30 10:10:00,219.53,219.54,219.26,219.34,15782.0,211.1484,211.158,210.8887,210.9656,15782.0
2024-09-30 10:15:00,219.34,219.63,219.34,219.6,14187.0,210.9656,211.2446,210.9656,211.2157,14187.0
2024-09-30 10:20:00,219.6,219.68,219.34,219.35,10755.0,211.2157,211.2927,210.9656,210.9753,10755.0
2024-09-30 10:25:00,219.39,219.42,219.21,219.32,12775.0,211.0137,211.0426,210.8406,210.9464,12775.0
2024-09-30 10:30:00,219.26,219.66,219.26,219.51,17127.0,210.8887,211.2734,210.8887,211.1292,17127.0
2024-09-30 10:35:00,219.58,219.7,219.46,219.48,21915.0,211.1965,211.3119,211.0811,211.1003,21915.0
2024-09-30 10:40:00,219.41,219.54,219.35,219.42,4644.0,211.033,211.158,210.9753,211.0426,4644.0
2024-09-30 10:45:00,219.49,219.6,219.35,219.5,8116.0,211.1099,211.2157,210.9753,211.1195,8116.0
2024-09-30 10:50:00,219.53,219.56,219.39,219.42,5918.0,211.1484,211.1772,211.0137,211.0426,5918.0
2024-09-30 10:55:00,219.42,219.64,219.42,219.64,9696.0,211.0426,211.2542,211.0426,211.2542,9696.0
2024-09-30 11:00:00,219.64,219.65,219.3,219.34,9272.0,211.2542,211.2638,210.9272,210.9656,9272.0
2024-09-30 11:05:00,219.34,219.34,217.37,217.37,27958.0,210.9656,210.9656,209.0709,209.0709,27958.0
2024-09-30 11:10:00,217.26,218.48,217.23,218.34,33771.0,208.9651,210.1385,208.9362,210.0038,33771.0
2024-09-30 11:15:00,218.35,218.5,218.01,218.47,6321.0,210.0134,210.1577,209.6864,210.1289,6321.0
2024-09-30 11:20:00,218.7,218.91,218.5,218.62,5907.0,210.3501,210.5521,210.1577,210.2731,5907.0
2024-09-30 11:25:00,218.45,218.59,218.15,218.44,2784.0,210.1096,210.2443,209.8211,210.1,2784.0
2024-09-30 11:30:00,218.44,218.53,218.07,218.11,10736.0,210.1,210.1866,209.7441,209.7826,10736.0
2024-09-30 11:35:00,218.27,218.43,218.17,218.21,5598.0,209.9365,210.0904,209.8403,209.8788,5598.0
2024-09-30 11:40:00,218.24,218.24,217.97,218.03,6134.0,209.9076,209.9076,209.648,209.7057,6134.0
2024-09-30 11:45:00,218.05,218.11,217.89,217.91,8327.0,209.7249,209.7826,209.571,209.5902,8327.0
2024-09-30 11:50:00,217.89,218.36,217.83,218.32,3733.0,209.571,210.0231,209.5133,209.9846,3733.0
2024-09-30 11:55:00,218.37,218.72,218.37,218.72,1813.0,210.0327,210.3693,210.0327,210.3693,1813.0
2024-09-30 12:00:00,218.72,218.83,218.54,218.78,2357.0,210.3693,210.4751,210.1962,210.427,2357.0
2024-09-30 12:05:00,218.87,218.96,218.8,218.88,3285.0,210.5136,210.6002,210.4463,210.5232,3285.0
2024-09-30 12:10:00,218.88,218.94,218.64,218.94,3283.0,210.5232,210.5809,210.2924,210.5809,3283.0
2024-09-30 12:15:00,218.94,218.94,218.71,218.85,2669.0,210.5809,210.5809,210.3597,210.4944,2669.0
2024-09-30 12:20:00,218.85,218.99,218.85,218.99,1100.0,210.4944,210.629,210.4944,210.629,1100.0
2024-09-30 12:25:00,218.99,219.0,218.82,218.98,3349.0,210.629,210.6386,210.4655,210.6194,3349.0
2024-09-30 12:30:00,218.87,219.01,218.82,219.01,3762.0,210.5136,210.6482,210.4655,210.6482,3762.0
2024-09-30 12:35:00,219.01,219.02,218.85,219.02,4845.0,210.6482,210.6579,210.4944,210.6579,4845.0
2024-09-30 12:40:00,219.02,219.08,218.8,218.86,7902.0,210.6579,210.7156,210.4463,210.504,7902.0
2024-09-30 12:45:00,218.79,218.93,218.77,218.78,3073.0,210.4366,210.5713,210.4174,210.427,3073.0
2024-09-30 12:50:00,218.9,219.03,218.75,218.85,12202.0,210.5424,210.6675,210.3982,210.4944,12202.0
2024-09-30 12:55:00,218.89,218.96,218.76,218.84,2883.0,210.5328,210.6002,210.4078,210.4847,2883.0
2024-09-30 13:00:00,218.85,218.92,218.74,218.83,3350.0,210.4944,210.5617,210.3886,210.4751,3350.0
2024-09-30 13:05:00,218.75,218.81,218.62,218.76,2620.0,210.3982,210.4559,210.2731,210.4078,2620.0
2024-09-30 13:10:00,218.76,218.76,218.38,218.55,6755.0,210.4078,210.4078,210.0423,210.2058,6755.0
2024-09-30 13:15:00,218.52,218.85,218.51,218.85,2900.0,210.177,210.4944,210.1673,210.4944,2900.0
2024-09-30 13:20:00,218.8,218.86,218.74,218.86,1887.0,210.4463,210.504,210.3886,210.504,1887.0
2024-09-30 13:25:00,218.86,218.86,218.74,218.74,1752.0,210.504,210.504,210.3886,210.3886,1752.0
2024-09-30 13:30:00,218.72,218.93,218.68,218.93,2423.0,210.3693,210.5713,210.3308,210.5713,2423.0
2024-09-30 13:35:00,218.93,218.99,218.81,218.96,2802.0,210.5713,210.629,210.4559,210.6002,2802.0
2024-09-30 13:40:00,218.96,218.97,218.85,218.97,1718.0,210.6002,210.6098,210.4944,210.6098,1718.0
2024-09-30 13:45:00,219.0,219.0,218.89,218.93,2356.0,210.6386,210.6386,210.5328,210.5713,2356.0
2024-09-30 13:50:00,218.98,218.98,218.68,218.69,7597.0,210.6194,210.6194,210.3308,210.3405,7597.0
2024-09-30 13:55:00,218.72,219.05,218.61,219.05,4981.0,210.3693,210.6867,210.2635,210.6867,4981.0
2024-09-30 14:00:00,219.05,219.06,218.87,218.99,3434.0,210.6867,210.6963,210.5136,210.629,3434.0
2024-09-30 14:05:00,218.93,219.01,218.78,218.81,15603.0,210.5713,210.6482,210.427,210.4559,15603.0
2024-09-30 14:10:00,218.77,218.77,218.49,218.67,8225.0,210.4174,210.4174,210.1481,210.3212,8225.0
2024-09-30 14:15:00,218.67,218.82,218.54,218.8,3896.0,210.3212,210.4655,210.1962,210.4463,3896.0
2024-09-30 14:20:00,218.75,218.88,218.6,218.8,5265.0,210.3982,210.5232,210.2539,210.4463,5265.0
2024-09-30 14:25:00,218.72,218.9,218.67,218.9,6517.0,210.3693,210.5424,210.3212,210.5424,6517.0
2024-09-30 14:30:00,218.87,219.05,218.79,219.05,7800.0,210.5136,210.6867,210.4366,210.6867,7800.0
2024-09-30 14:35:00,219.01,219.39,219.01,219.27,6447.0,210.6482,211.0137,210.6482,210.8983,6447.0
2024-09-30 14:40:00,219.31,219.36,219.17,219.26,3785.0,210.9368,210.9849,210.8021,210.8887,3785.0
2024-09-30 14:45:00,219.35,219.53,219.3,219.42,5756.0,210.9753,211.1484,210.9272,211.0426,5756.0
2024-09-30 14:50:00,219.46,219.58,219.42,219.54,3849.0,211.0811,211.1965,211.0426,211.158,3849.0
2024-09-30 14:55:00,219.53,219.54,219.38,219.45,3681.0,211.1484,211.158,211.0041,211.0714,3681.0
2024-09-30 15:00:00,219.39,219.42,219.19,219.25,5213.0,211.0137,211.0426,210.8214,210.8791,5213.0
2024-09-30 15:05:00,219.27,219.48,219.22,219.41,5271.0,210.8983,211.1003,210.8502,211.033,5271.0
2024-09-30 15:10:00,219.42,219.63,219.41,219.55,5977.0,211.0426,211.2446,211.033,211.1676,5977.0
2024-09-30 15:15:00,219.6,219.96,219.59,219.86,13432.0,211.2157,211.562,211.2061,211.4658,13432.0
2024-09-30 15:20:00,219.84,220.0,219.79,219.79,9639.0,211.4466,211.6004,211.3985,211.3985,9639.0
2024-09-30 15:25:00,219.84,219.92,219.75,219.89,4222.0,211.4466,211.5235,211.36,211.4946,4222.0
2024-09-30 15:30:00,219.93,220.0,219.85,219.98,8775.0,211.5331,211.6004,211.4562,211.5812,8775.0
2024-09-30 15:35:00,219.95,220.17,219.81,220.15,29157.0,211.5524,211.764,211.4177,211.7447,29157.0
2024-09-30 15:40:00,220.15,220.27,220.09,220.2,15403.0,211.7447,211.8601,211.687,211.7928,15403.0
2024-09-30 15:45:00,220.22,221.36,220.22,220.37,39715.0,211.8121,212.9085,211.8121,211.9563,39715.0
2024-09-30 15:50:00,220.32,220.86,220.25,220.77,39468.0,211.9082,212.4276,211.8409,212.3411,39468.0
2024-09-30 15:55:00,220.83,220.92,220.45,220.66,147984.0,212.3988,212.4853,212.0333,212.2353,147984.0
2024-10-01 09:30:00,220.99,221.0,218.8,219.31,27128.0,212.5527,212.5623,210.4463,210.9368,27128.0
2024-10-01 09:35:00,219.31,220.37,218.09,220.18,25593.0,210.9368,211.9563,209.7634,211.7736,25593.0
2024-10-01 09:40:00,220.18,220.73,220.16,220.39,10865.0,211.7736,212.3026,211.7543,211.9756,10865.0
2024-10-01 09:45:00,220.35,221.58,220.09,221.55,27589.0,211.9371,213.1201,211.687,213.0913,27589.0
2024-10-01 09:50:00,221.36,222.4,221.36,222.4,15807.0,212.9085,213.9088,212.9085,213.9088,15807.0
2024-10-01 09:55:00,222.43,222.49,221.98,222.47,22107.0,213.9377,213.9954,213.5049,213.9761,22107.0
2024-10-01 10:00:00,222.32,222.64,221.86,222.6,3970.0,213.8319,214.1397,213.3894,214.1012,3970.0
2024-10-01 10:05:00,222.65,223.45,222.52,223.34,11723.0,214.1493,214.9187,214.0242,214.8129,11723.0
2024-10-01 10:10:00,223.47,223.69,223.17,223.65,10206.0,214.938,215.1496,214.6494,215.1111,10206.0
2024-10-01 10:15:00,223.56,223.74,223.32,223.52,13026.0,215.0245,215.1977,214.7937,214.9861,13026.0
2024-10-01 10:20:00,223.8,223.8,223.51,223.62,10243.0,215.2554,215.2554,214.9764,215.0822,10243.0
2024-10-01 10:25:00,223.53,223.8,223.33,223.79,10062.0,214.9957,215.2554,214.8033,215.2457,10062.0
2024-10-01 10:30:00,223.8,223.91,223.71,223.83,9116.0,215.2554,215.3612,215.1688,215.2842,9116.0
2024-10-01 10:35:00,223.79,223.94,223.7,223.76,21975.0,215.2457,215.39,215.1592,215.2169,21975.0
2024-10-01 10:40:00,223.75,223.83,223.5,223.57,4774.0,215.2073,215.2842,214.9668,215.0341,4774.0
2024-10-01 10:45:00,223.54,223.64,223.39,223.4,7166.0,215.0053,215.1015,214.861,214.8706,7166.0
2024-10-01 10:50:00,223.39,223.39,222.76,222.91,5223.0,214.861,214.861,214.2551,214.3993,5223.0
2024-10-01 10:55:00,222.77,222.91,222.5,222.78,2589.0,214.2647,214.3993,214.005,214.2743,2589.0
2024-10-01 11:00:00,222.67,223.1,222.54,223.09,11805.0,214.1685,214.5821,214.0435,214.5725,11805.0
2024-10-01 11:05:00,223.06,223.25,222.95,223.01,17274.0,214.5436,214.7264,214.4378,214.4955,17274.0
2024-10-01 11:10:00,223.02,223.08,222.81,222.96,3981.0,214.5051,214.5629,214.3032,214.4474,3981.0
2024-10-01 11:15:00,222.94,223.17,222.88,223.09,7037.0,214.4282,214.6494,214.3705,214.5725,7037.0
2024-10-01 11:20:00,223.17,223.29,222.98,222.98,4006.0,214.6494,214.7648,214.4667,214.4667,4006.0
2024-10-01 11:25:00,222.98,223.24,222.9,223.23,9572.0,214.4667,214.7167,214.3897,214.7071,9572.0
2024-10-01 11:30:00,223.27,223.27,222.88,223.21,5095.0,214.7456,214.7456,214.3705,214.6879,5095.0
2024-10-01 11:35:00,223.15,223.49,223.06,223.46,9644.0,214.6302,214.9572,214.5436,214.9283,9644.0
2024-10-01 11:40:00,223.5,223.64,223.43,223.57,6644.0,214.9668,215.1015,214.8995,215.0341,6644.0
2024-10-01 11:45:00,223.52,223.85,223.45,223.85,13892.0,214.9861,215.3035,214.9187,215.3035,13892.0
2024-10-01 11:50:00,223.78,223.89,223.71,223.75,9108.0,215.2361,215.3419,215.1688,215.2073,9108.0
2024-10-01 11:55:00,223.75,223.88,223.62,223.71,4911.0,215.2073,215.3323,215.0822,215.1688,4911.0
2024-10-01 12:00:00,223.68,223.82,223.67,223.82,2023.0,215.1399,215.2746,215.1303,215.2746,2023.0
2024-10-01 12:05:00,223.83,224.04,223.76,224.04,6688.0,215.2842,215.4862,215.2169,215.4862,6688.0
2024-10-01 12:10:00,224.04,224.1,223.87,224.1,4456.0,215.4862,215.5439,215.3227,215.5439,4456.0
2024-10-01 12:15:00,224.05,224.23,224.03,224.21,2617.0,215.4958,215.6689,215.4766,215.6497,2617.0
2024-10-01 12:20:00,224.18,224.22,223.93,223.93,3842.0,215.6209,215.6593,215.3804,215.3804,3842.0
2024-10-01 12:25:00,223.94,223.97,223.84,223.89,4302.0,215.39,215.4189,215.2938,215.3419,4302.0
2024-10-01 12:30:00,223.92,223.99,223.77,223.88,5612.0,215.3708,215.4381,215.2265,215.3323,5612.0
2024-10-01 12:35:00,223.91,224.15,223.79,224.12,4363.0,215.3612,215.592,215.2457,215.5631,4363.0
2024-10-01 12:40:00,224.05,224.3,224.05,224.2,2787.0,215.4958,215.7363,215.4958,215.6401,2787.0
2024-10-01 12:45:00,224.23,224.28,224.09,224.17,12755.0,215.6689,215.717,215.5343,215.6112,12755.0
2024-10-01 12:50:00,224.28,224.43,224.18,224.43,2644.0,215.717,215.8613,215.6209,215.8613,2644.0
2024-10-01 12:55:00,224.36,224.44,223.86,224.08,6621.0,215.794,215.8709,215.3131,215.5247,6621.0
2024-10-01 13:00:00,224.08,224.08,223.78,223.86,8813.0,215.5247,215.5247,215.2361,215.3131,8813.0
2024-10-01 13:05:00,223.88,224.06,223.87,223.98,3347.0,215.3323,215.5054,215.3227,215.4285,3347.0
2024-10-01 13:10:00,224.03,224.04,223.9,223.91,5374.0,215.4766,215.4862,215.3515,215.3612,5374.0
2024-10-01 13:15:00,223.9,223.97,223.71,223.97,2781.0,215.3515,215.4189,215.1688,215.4189,2781.0
2024-10-01 13:20:00,223.97,224.06,223.81,223.9,3051.0,215.4189,215.5054,215.265,215.3515,3051.0
2024-10-01 13:25:00,223.98,223.98,223.83,223.96,2700.0,215.4285,215.4285,215.2842,215.4093,2700.0
2024-10-01 13:30:00,223.96,224.2,223.84,224.02,5600.0,215.4093,215.6401,215.2938,215.467,5600.0
2024-10-01 13:35:00,224.09,224.28,224.08,224.24,4366.0,215.5343,215.717,215.5247,215.6786,4366.0
2024-10-01 13:40:00,224.17,224.24,224.06,224.15,4266.0,215.6112,215.6786,215.5054,215.592,4266.0
2024-10-01 13:45:00,224.15,224.23,224.05,224.11,4128.0,215.592,215.6689,215.4958,215.5535,4128.0
2024-10-01 13:50:00,224.11,224.11,223.92,224.04,2960.0,215.5535,215.5535,215.3708,215.4862,2960.0
2024-10-01 13:55:00,224.04,224.32,224.0,224.29,3101.0,215.4862,215.7555,215.4477,215.7267,3101.0
2024-10-01 14:00:00,224.29,224.33,224.11,224.16,6318.0,215.7267,215.7651,215.5535,215.6016,6318.0
2024-10-01 14:05:00,224.02,224.17,223.97,224.02,2232.0,215.467,215.6112,215.4189,215.467,2232.0
2024-10-01 14:10:00,224.09,224.17,223.92,223.92,3945.0,215.5343,215.6112,215.3708,215.3708,3945.0
2024-10-01 14:15:00,223.98,224.12,223.89,224.12,1600.0,215.4285,215.5631,215.3419,215.5631,1600.0
2024-10-01 14:20:00,224.06,224.24,224.03,224.23,3128.0,215.5054,215.6786,215.4766,215.6689,3128.0
2024-10-01 14:25:00,224.28,224.28,223.9,223.9,5188.0,215.717,215.717,215.3515,215.3515,5188.0
2024-10-01 14:30:00,223.89,224.24,223.89,224.13,11338.0,215.3419,215.6786,215.3419,215.5728,11338.0
2024-10-01 14:35:00,224.2,224.24,224.07,224.16,4005.0,215.6401,215.6786,215.5151,215.6016,4005.0
2024-10-01 14:40:00,224.23,224.26,224.12,224.24,3221.0,215.6689,215.6978,215.5631,215.6786,3221.0
2024-10-01 14:45:00,224.27,224.38,224.05,224.14,6986.0,215.7074,215.8132,215.4958,215.5824,6986.0
2024-10-01 14:50:00,224.14,224.41,224.09,224.29,7215.0,215.5824,215.8421,215.5343,215.7267,7215.0
2024-10-01 14:55:00,224.37,224.44,224.34,224.38,4126.0,215.8036,215.8709,215.7747,215.8132,4126.0
2024-10-01 15:00:00,224.36,224.38,224.06,224.09,10778.0,215.794,215.8132,215.5054,215.5343,10778.0
2024-10-01 15:05:00,224.07,224.49,224.01,224.49,15289.0,215.5151,215.919,215.4573,215.919,15289.0
2024-10-01 15:10:00,224.48,224.63,224.38,224.63,17214.0,215.9094,216.0537,215.8132,216.0537,17214.0
2024-10-01 15:15:00,224.64,224.69,224.48,224.66,22548.0,216.0633,216.1114,215.9094,216.0825,22548.0
2024-10-01 15:20:00,224.7,224.86,224.62,224.86,11927.0,216.121,216.2749,216.0441,216.2749,11927.0
2024-10-01 15:25:00,224.91,225.06,224.86,225.02,27336.0,216.323,216.4673,216.2749,216.4288,27336.0
2024-10-01 15:30:00,224.99,225.07,224.88,224.97,23213.0,216.3999,216.4769,216.2941,216.3807,23213.0
2024-10-01 15:35:00,224.95,225.0,224.82,224.86,23143.0,216.3615,216.4096,216.2364,216.2749,23143.0
2024-10-01 15:40:00,224.88,224.96,224.7,224.84,30780.0,216.2941,216.3711,216.121,216.2557,30780.0
2024-10-01 15:45:00,224.85,225.1,224.84,225.06,45089.0,216.2653,216.5057,216.2557,216.4673,45089.0
2024-10-01 15:50:00,225.06,225.29,224.84,225.0,67753.0,216.4673,216.6885,216.2557,216.4096,67753.0
2024-10-01 15:55:00,225.08,225.32,224.99,225.3,152365.0,216.4865,216.7173,216.3999,216.6981,152365.0
2024-10-02 09:30:00,225.95,225.95,221.91,223.37,44219.0,217.3233,217.3233,213.4375,214.8418,44219.0
2024-10-02 09:35:00,223.57,224.27,223.45,223.54,10704.0,215.0341,215.7074,214.9187,215.0053,10704.0
2024-10-02 09:40:00,223.43,223.45,222.07,222.27,19357.0,214.8995,214.9187,213.5914,213.7838,19357.0
2024-10-02 09:45:00,222.36,222.68,221.97,222.61,26326.0,213.8703,214.1781,213.4952,214.1108,26326.0
2024-10-02 09:50:00,222.5,223.02,222.44,222.91,7632.0,214.005,214.5051,213.9473,214.3993,7632.0
2024-10-02 09:55:00,222.95,222.95,221.73,222.05,9751.0,214.4378,214.4378,213.2644,213.5722,9751.0
2024-10-02 10:00:00,222.12,222.52,221.4,221.81,19401.0,213.6395,214.0242,212.947,213.3413,19401.0
2024-10-02 10:05:00,221.76,222.29,221.64,222.0,26684.0,213.2933,213.803,213.1778,213.5241,26684.0
2024-10-02 10:10:00,222.11,222.34,221.91,222.18,13090.0,213.6299,213.8511,213.4375,213.6972,13090.0
2024-10-02 10:15:00,222.18,222.19,221.73,221.82,4592.0,213.6972,213.7068,213.2644,213.351,4592.0
2024-10-02 10:20:00,221.82,221.96,221.15,221.91,9221.0,213.351,213.4856,212.7065,213.4375,9221.0
2024-10-02 10:25:00,221.85,221.86,221.39,221.71,8285.0,213.3798,213.3894,212.9374,213.2452,8285.0
2024-10-02 10:30:00,221.71,222.46,221.68,222.45,6901.0,213.2452,213.9665,213.2163,213.9569,6901.0
2024-10-02 10:35:00,222.55,222.8,222.4,222.8,10517.0,214.0531,214.2935,213.9088,214.2935,10517.0
2024-10-02 10:40:00,222.7,222.77,222.08,222.11,6343.0,214.1974,214.2647,213.601,213.6299,6343.0
2024-10-02 10:45:00,222.12,222.4,222.09,222.19,8301.0,213.6395,213.9088,213.6107,213.7068,8301.0
2024-10-02 10:50:00,222.26,222.31,222.04,222.2,13088.0,213.7742,213.8223,213.5626,213.7165,13088.0
2024-10-02 10:55:00,222.21,222.35,221.98,222.17,30856.0,213.7261,213.8607,213.5049,213.6876,30856.0
2024-10-02 11:00:00,222.05,222.05,221.79,221.9,5902.0,213.5722,213.5722,213.3221,213.4279,5902.0
2024-10-02 11:05:00,221.78,222.33,221.78,222.25,19029.0,213.3125,213.8415,213.3125,213.7645,19029.0
2024-10-02 11:10:00,222.32,222.57,222.18,222.37,18571.0,213.8319,214.0723,213.6972,213.88,18571.0
2024-10-02 11:15:00,222.37,222.39,222.14,222.31,3392.0,213.88,213.8992,213.6587,213.8223,3392.0
2024-10-02 11:20:00,222.28,222.45,222.22,222.39,5320.0,213.7934,213.9569,213.7357,213.8992,5320.0
2024-10-02 11:25:00,222.46,222.66,222.3,222.58,6854.0,213.9665,214.1589,213.8126,214.0819,6854.0
2024-10-02 11:30:00,222.58,222.92,222.58,222.84,19990.0,214.0819,214.409,214.0819,214.332,19990.0
2024-10-02 11:35:00,222.84,223.31,222.78,223.31,4467.0,214.332,214.7841,214.2743,214.7841,4467.0
2024-10-02 11:40:00,223.13,223.27,223.1,223.18,2423.0,214.6109,214.7456,214.5821,214.659,2423.0
2024-10-02 11:45:00,223.18,223.24,222.99,223.03,6318.0,214.659,214.7167,214.4763,214.5148,6318.0
2024-10-02 11:50:00,223.03,223.2,222.94,223.0,4579.0,214.5148,214.6783,214.4282,214.4859,4579.0
2024-10-02 11:55:00,223.01,223.06,222.63,222.63,9009.0,214.4955,214.5436,214.13,214.13,9009.0
2024-10-02 12:00:00,222.56,222.61,222.48,222.51,6073.0,214.0627,214.1108,213.9858,214.0146,6073.0
2024-10-02 12:05:00,222.51,222.67,222.48,222.64,16141.0,214.0146,214.1685,213.9858,214.1397,16141.0
2024-10-02 12:10:00,222.64,222.64,222.55,222.64,3088.0,214.1397,214.1397,214.0531,214.1397,3088.0
2024-10-02 12:15:00,222.61,222.66,222.46,222.52,7861.0,214.1108,214.1589,213.9665,214.0242,7861.0
2024-10-02 12:20:00,222.52,222.59,222.28,222.41,20016.0,214.0242,214.0916,213.7934,213.9184,20016.0
2024-10-02 12:25:00,222.41,222.82,222.36,222.78,9259.0,213.9184,214.3128,213.8703,214.2743,9259.0
2024-10-02 12:30:00,222.8,222.93,222.65,222.82,11042.0,214.2935,214.4186,214.1493,214.3128,11042.0
2024-10-02 12:35:00,222.88,222.98,222.31,222.42,6864.0,214.3705,214.4667,213.8223,213.9281,6864.0
2024-10-02 12:40:00,222.42,222.49,222.39,222.42,2054.0,213.9281,213.9954,213.8992,213.9281,2054.0
2024-10-02 12:45:00,222.42,222.54,222.38,222.45,6827.0,213.9281,214.0435,213.8896,213.9569,6827.0
2024-10-02 12:50:00,222.44,222.47,222.05,222.15,20023.0,213.9473,213.9761,213.5722,213.6684,20023.0
2024-10-02 12:55:00,222.13,222.42,222.1,222.37,14048.0,213.6491,213.9281,213.6203,213.88,14048.0
2024-10-02 13:00:00,222.37,222.41,222.26,222.35,14583.0,213.88,213.9184,213.7742,213.8607,14583.0
2024-10-02 13:05:00,222.31,222.54,222.31,222.53,13455.0,213.8223,214.0435,213.8223,214.0339,13455.0
2024-10-02 13:10:00,222.55,222.6,222.37,222.6,13635.0,214.0531,214.1012,213.88,214.1012,13635.0
2024-10-02 13:15:00,222.67,222.81,222.59,222.81,2000.0,214.1685,214.3032,214.0916,214.3032,2000.0
2024-10-02 13:20:00,222.68,222.91,222.67,222.89,4098.0,214.1781,214.3993,214.1685,214.3801,4098.0
2024-10-02 13:25:00,222.97,223.08,222.88,223.03,4385.0,214.4571,214.5629,214.3705,214.5148,4385.0
2024-10-02 13:30:00,222.96,222.97,222.65,222.72,7129.0,214.4474,214.4571,214.1493,214.2166,7129.0
2024-10-02 13:35:00,222.7,222.95,222.7,222.78,23776.0,214.1974,214.4378,214.1974,214.2743,23776.0
2024-10-02 13:40:00,222.86,222.88,222.72,222.77,4553.0,214.3513,214.3705,214.2166,214.2647,4553.0
2024-10-02 13:45:00,222.7,222.81,222.66,222.76,4943.0,214.1974,214.3032,214.1589,214.2551,4943.0
2024-10-02 13:50:00,222.77,223.14,222.72,223.04,55018.0,214.2647,214.6206,214.2166,214.5244,55018.0
2024-10-02 13:55:00,223.05,223.19,222.99,223.19,19088.0,214.534,214.6687,214.4763,214.6687,19088.0
2024-10-02 14:00:00,223.2,223.25,222.86,222.95,14540.0,214.6783,214.7264,214.3513,214.4378,14540.0
2024-10-02 14:05:00,223.03,223.26,223.03,223.24,2013.0,214.5148,214.736,214.5148,214.7167,2013.0
2024-10-02 14:10:00,223.2,223.27,222.98,223.03,6460.0,214.6783,214.7456,214.4667,214.5148,6460.0
2024-10-02 14:15:00,223.03,223.15,222.94,222.98,5027.0,214.5148,214.6302,214.4282,214.4667,5027.0
2024-10-02 14:20:00,222.98,223.0,222.88,222.97,3831.0,214.4667,214.4859,214.3705,214.4571,3831.0
2024-10-02 14:25:00,222.94,223.02,222.89,222.93,6120.0,214.4282,214.5051,214.3801,214.4186,6120.0
2024-10-02 14:30:00,222.93,223.02,222.86,222.92,6568.0,214.4186,214.5051,214.3513,214.409,6568.0
2024-10-02 14:35:00,222.92,223.0,222.74,222.8,6679.0,214.409,214.4859,214.2358,214.2935,6679.0
2024-10-02 14:40:00,222.82,222.97,222.8,222.97,4065.0,214.3128,214.4571,214.2935,214.4571,4065.0
2024-10-02 14:45:00,222.91,223.01,222.89,223.0,5407.0,214.3993,214.4955,214.3801,214.4859,5407.0
2024-10-02 14:50:00,223.0,223.18,222.99,223.17,11525.0,214.4859,214.659,214.4763,214.6494,11525.0
2024-10-02 14:55:00,223.14,223.18,223.02,223.04,9538.0,214.6206,214.659,214.5051,214.5244,9538.0
2024-10-02 15:00:00,223.08,223.08,222.97,223.0,9549.0,214.5629,214.5629,214.4571,214.4859,9549.0
2024-10-02 15:05:00,223.0,223.0,222.89,222.9,5049.0,214.4859,214.4859,214.3801,214.3897,5049.0
2024-10-02 15:10:00,222.98,223.0,222.93,222.94,3096.0,214.4667,214.4859,214.4186,214.4282,3096.0
2024-10-02 15:15:00,222.96,222.96,222.68,222.73,8145.0,214.4474,214.4474,214.1781,214.2262,8145.0
2024-10-02 15:20:00,222.71,222.75,222.63,222.64,9220.0,214.207,214.2455,214.13,214.1397,9220.0
2024-10-02 15:25:00,222.65,222.76,222.54,222.69,17766.0,214.1493,214.2551,214.0435,214.1877,17766.0
2024-10-02 15:30:00,222.66,222.74,222.52,222.68,19284.0,214.1589,214.2358,214.0242,214.1781,19284.0
2024-10-02 15:35:00,222.71,222.92,222.7,222.79,21431.0,214.207,214.409,214.1974,214.2839,21431.0
2024-10-02 15:40:00,222.77,222.92,222.54,222.56,24237.0,214.2647,214.409,214.0435,214.0627,24237.0
2024-10-02 15:45:00,222.54,222.84,222.54,222.73,11239.0,214.0435,214.332,214.0435,214.2262,11239.0
2024-10-02 15:50:00,222.75,223.04,222.7,222.89,56712.0,214.2455,214.5244,214.1974,214.3801,56712.0
2024-10-02 15:55:00,222.95,223.65,222.95,223.55,152817.0,214.4378,215.1111,214.4378,215.0149,152817.0
2024-10-03 09:30:00,224.66,224.8,223.73,224.8,24775.0,216.0825,216.2172,215.188,216.2172,24775.0
2024-10-03 09:35:00,224.5,224.99,224.4,224.48,7938.0,215.9286,216.3999,215.8325,215.9094,7938.0
2024-10-03 09:40:00,224.76,225.38,224.62,225.02,6044.0,216.1787,216.775,216.0441,216.4288,6044.0
2024-10-03 09:45:00,225.06,225.9,224.93,225.46,8826.0,216.4673,217.2752,216.3422,216.852,8826.0
2024-10-03 09:50:00,225.39,225.44,224.71,225.09,13445.0,216.7847,216.8328,216.1306,216.4961,13445.0
2024-10-03 09:55:00,225.09,225.39,225.08,225.26,6673.0,216.4961,216.7847,216.4865,216.6596,6673.0
2024-10-03 10:00:00,225.28,225.35,225.0,225.25,33150.0,216.6789,216.7462,216.4096,216.65,33150.0
2024-10-03 10:05:00,225.28,225.35,224.89,225.13,8845.0,216.6789,216.7462,216.3038,216.5346,8845.0
2024-10-03 10:10:00,225.13,225.53,225.06,225.17,29264.0,216.5346,216.9193,216.4673,216.5731,29264.0
2024-10-03 10:15:00,225.2,225.62,225.17,225.44,39943.0,216.6019,217.0059,216.5731,216.8328,39943.0
2024-10-03 10:20:00,225.52,225.75,225.28,225.74,40440.0,216.9097,217.1309,216.6789,217.1213,40440.0
2024-10-03 10:25:00,225.78,226.02,225.57,225.81,15499.0,217.1598,217.3906,216.9578,217.1886,15499.0
2024-10-03 10:30:00,225.8,226.23,225.54,226.02,15921.0,217.179,217.5926,216.9289,217.3906,15921.0
2024-10-03 10:35:00,226.3,226.78,226.21,226.62,10535.0,217.6599,218.1216,217.5734,217.9677,10535.0
2024-10-03 10:40:00,226.48,226.55,225.9,226.0,4692.0,217.833,217.9004,217.2752,217.3714,4692.0
2024-10-03 10:45:00,225.88,226.24,225.57,226.2,6814.0,217.256,217.6022,216.9578,217.5637,6814.0
2024-10-03 10:50:00,226.17,226.17,225.81,226.03,2224.0,217.5349,217.5349,217.1886,217.4002,2224.0
2024-10-03 10:55:00,225.95,226.01,224.98,225.03,6438.0,217.3233,217.381,216.3903,216.4384,6438.0
2024-10-03 11:00:00,225.03,225.05,224.71,224.99,16426.0,216.4384,216.4576,216.1306,216.3999,16426.0
2024-10-03 11:05:00,224.95,225.16,224.81,224.86,4685.0,216.3615,216.5634,216.2268,216.2749,4685.0
2024-10-03 11:10:00,224.95,224.95,224.47,224.59,7198.0,216.3615,216.3615,215.8998,216.0152,7198.0
2024-10-03 11:15:00,224.51,224.6,224.29,224.56,12094.0,215.9383,216.0248,215.7267,215.9863,12094.0
2024-10-03 11:20:00,224.59,224.84,224.36,224.37,24029.0,216.0152,216.2557,215.794,215.8036,24029.0
2024-10-03 11:25:00,224.42,224.52,224.27,224.52,5409.0,215.8517,215.9479,215.7074,215.9479,5409.0
2024-10-03 11:30:00,224.49,224.6,224.36,224.41,10971.0,215.919,216.0248,215.794,215.8421,10971.0
2024-10-03 11:35:00,224.28,224.28,223.96,223.99,6081.0,215.717,215.717,215.4093,215.4381,6081.0
2024-10-03 11:40:00,224.13,224.3,224.09,224.13,4383.0,215.5728,215.7363,215.5343,215.5728,4383.0
2024-10-03 11:45:00,224.09,224.15,224.04,224.05,2615.0,215.5343,215.592,215.4862,215.4958,2615.0
2024-10-03 11:50:00,224.11,224.17,223.9,223.97,5610.0,215.5535,215.6112,215.3515,215.4189,5610.0
2024-10-03 11:55:00,223.91,223.97,223.7,223.72,4326.0,215.3612,215.4189,215.1592,215.1784,4326.0
2024-10-03 12:00:00,223.73,224.03,223.68,224.0,4891.0,215.188,215.4766,215.1399,215.4477,4891.0
2024-10-03 12:05:00,224.01,224.22,223.94,224.19,5516.0,215.4573,215.6593,215.39,215.6305,5516.0
2024-10-03 12:10:00,224.18,224.29,224.08,224.08,7232.0,215.6209,215.7267,215.5247,215.5247,7232.0
2024-10-03 12:15:00,224.08,224.1,223.96,224.03,4445.0,215.5247,215.5439,215.4093,215.4766,4445.0
2024-10-03 12:20:00,224.06,224.45,224.05,224.39,5508.0,215.5054,215.8805,215.4958,215.8228,5508.0
2024-10-03 12:25:00,224.49,224.67,224.16,224.58,56435.0,215.919,216.0922,215.6016,216.0056,56435.0
2024-10-03 12:30:00,224.63,225.06,224.55,224.91,35720.0,216.0537,216.4673,215.9767,216.323,35720.0
2024-10-03 12:35:00,224.86,225.0,224.7,224.71,12577.0,216.2749,216.4096,216.121,216.1306,12577.0
2024-10-03 12:40:00,224.73,224.89,224.65,224.71,10760.0,216.1499,216.3038,216.0729,216.1306,10760.0
2024-10-03 12:45:00,224.69,224.77,224.42,224.51,7585.0,216.1114,216.1883,215.8517,215.9383,7585.0
2024-10-03 12:50:00,224.44,224.44,224.17,224.25,3975.0,215.8709,215.8709,215.6112,215.6882,3975.0
2024-10-03 12:55:00,224.17,224.4,224.12,224.2,12512.0,215.6112,215.8325,215.5631,215.6401,12512.0
2024-10-03 13:00:00,224.2,224.64,224.04,224.63,14304.0,215.6401,216.0633,215.4862,216.0537,14304.0
2024-10-03 13:05:00,224.61,224.77,224.53,224.53,8949.0,216.0344,216.1883,215.9575,215.9575,8949.0
2024-10-03 13:10:00,224.47,224.51,224.36,224.44,3150.0,215.8998,215.9383,215.794,215.8709,3150.0
2024-10-03 13:15:00,224.47,224.57,224.38,224.52,6785.0,215.8998,215.996,215.8132,215.9479,6785.0
2024-10-03 13:20:00,224.44,224.69,224.38,224.48,6243.0,215.8709,216.1114,215.8132,215.9094,6243.0
2024-10-03 13:25:00,224.49,224.77,224.42,224.42,5891.0,215.919,216.1883,215.8517,215.8517,5891.0
2024-10-03 13:30:00,224.59,224.83,224.56,224.8,7925.0,216.0152,216.246,215.9863,216.2172,7925.0
2024-10-03 13:35:00,224.8,224.8,224.49,224.56,16995.0,216.2172,216.2172,215.919,215.9863,16995.0
2024-10-03 13:40:00,224.56,224.75,224.41,224.63,7696.0,215.9863,216.1691,215.8421,216.0537,7696.0
2024-10-03 13:45:00,224.63,224.67,224.53,224.55,2602.0,216.0537,216.0922,215.9575,215.9767,2602.0
2024-10-03 13:50:00,224.59,224.59,224.4,224.4,2374.0,216.0152,216.0152,215.8325,215.8325,2374.0
2024-10-03 13:55:00,224.4,224.49,224.32,224.47,7540.0,215.8325,215.919,215.7555,215.8998,7540.0
2024-10-03 14:00:00,224.52,224.52,224.35,224.37,5896.0,215.9479,215.9479,215.7844,215.8036,5896.0
2024-10-03 14:05:00,224.37,224.47,224.36,224.44,4806.0,215.8036,215.8998,215.794,215.8709,4806.0
2024-10-03 14:10:00,224.46,224.54,224.39,224.46,12192.0,215.8902,215.9671,215.8228,215.8902,12192.0
2024-10-03 14:15:00,224.46,224.53,224.33,224.33,16260.0,215.8902,215.9575,215.7651,215.7651,16260.0
2024-10-03 14:20:00,224.34,224.75,224.31,224.64,37801.0,215.7747,216.1691,215.7459,216.0633,37801.0
2024-10-03 14:25:00,224.56,224.6,224.46,224.47,13842.0,215.9863,216.0248,215.8902,215.8998,13842.0
2024-10-03 14:30:00,224.4,224.62,224.38,224.44,4603.0,215.8325,216.0441,215.8132,215.8709,4603.0
2024-10-03 14:35:00,224.48,224.52,224.36,224.52,4853.0,215.9094,215.9479,215.794,215.9479,4853.0
2024-10-03 14:40:00,224.45,224.5,224.33,224.5,6482.0,215.8805,215.9286,215.7651,215.9286,6482.0
2024-10-03 14:45:00,224.5,224.59,224.44,224.46,4752.0,215.9286,216.0152,215.8709,215.8902,4752.0
2024-10-03 14:50:00,224.5,224.54,224.46,224.48,7720.0,215.9286,215.9671,215.8902,215.9094,7720.0
2024-10-03 14:55:00,224.5,224.59,224.33,224.44,6926.0,215.9286,216.0152,215.7651,215.8709,6926.0
2024-10-03 15:00:00,224.44,224.46,224.37,224.45,4897.0,215.8709,215.8902,215.8036,215.8805,4897.0
2024-10-03 15:05:00,224.43,224.46,224.36,224.4,2959.0,215.8613,215.8902,215.794,215.8325,2959.0
2024-10-03 15:10:00,224.4,224.45,224.28,224.34,4817.0,215.8325,215.8805,215.717,215.7747,4817.0
2024-10-03 15:15:00,224.35,224.38,224.29,224.32,7104.0,215.7844,215.8132,215.7267,215.7555,7104.0
2024-10-03 15:20:00,224.29,224.29,224.11,224.22,8741.0,215.7267,215.7267,215.5535,215.6593,8741.0
2024-10-03 15:25:00,224.22,224.27,224.11,224.24,4957.0,215.6593,215.7074,215.5535,215.6786,4957.0
2024-10-03 15:30:00,224.23,224.35,224.18,224.31,17962.0,215.6689,215.7844,215.6209,215.7459,17962.0
2024-10-03 15:35:00,224.31,224.37,224.26,224.29,4059.0,215.7459,215.8036,215.6978,215.7267,4059.0
2024-10-03 15:40:00,224.25,224.25,223.93,224.05,13215.0,215.6882,215.6882,215.3804,215.4958,13215.0
2024-10-03 15:45:00,224.05,224.38,224.03,224.3,8739.0,215.4958,215.8132,215.4766,215.7363,8739.0
2024-10-03 15:50:00,224.36,224.46,224.12,224.33,19030.0,215.794,215.8902,215.5631,215.7651,19030.0
2024-10-03 15:55:00,224.47,224.5,224.22,224.27,77367.0,215.8998,215.9286,215.6593,215.7074,77367.0
2024-10-04 09:30:00,224.27,224.43,223.77,224.36,30395.0,215.7074,215.8613,215.2265,215.794,30395.0
2024-10-04 09:35:00,224.78,224.81,223.82,224.29,4469.0,216.198,216.2268,215.2746,215.7267,4469.0
2024-10-04 09:40:00,224.36,224.82,224.31,224.59,11519.0,215.794,216.2364,215.7459,216.0152,11519.0
2024-10-04 09:45:00,224.5,224.74,224.3,224.59,6295.0,215.9286,216.1595,215.7363,216.0152,6295.0
2024-10-04 09:50:00,224.58,224.59,223.94,224.06,16076.0,216.0056,216.0152,215.39,215.5054,16076.0
2024-10-04 09:55:00,223.98,224.35,223.93,224.12,18821.0,215.4285,215.7844,215.3804,215.5631,18821.0
2024-10-04 10:00:00,224.24,224.44,224.03,224.11,15397.0,215.6786,215.8709,215.4766,215.5535,15397.0
2024-10-04 10:05:00,224.09,224.7,224.09,224.6,16497.0,215.5343,216.121,215.5343,216.0248,16497.0
2024-10-04 10:10:00,224.55,224.6,224.08,224.23,12714.0,215.9767,216.0248,215.5247,215.6689,12714.0
2024-10-04 10:15:00,224.23,224.25,223.25,223.42,29456.0,215.6689,215.6882,214.7264,214.8899,29456.0
2024-10-04 10:20:00,223.26,223.3,222.05,223.2,28964.0,214.736,214.7745,213.5722,214.6783,28964.0
2024-10-04 10:25:00,223.35,223.54,223.09,223.28,15156.0,214.8225,215.0053,214.5725,214.7552,15156.0
2024-10-04 10:30:00,223.18,223.22,222.64,222.84,7324.0,214.659,214.6975,214.1397,214.332,7324.0
2024-10-04 10:35:00,222.9,222.91,222.62,222.81,10308.0,214.3897,214.3993,214.1204,214.3032,10308.0
2024-10-04 10:40:00,222.78,223.22,222.59,222.59,13003.0,214.2743,214.6975,214.0916,214.0916,13003.0
2024-10-04 10:45:00,222.56,222.77,222.46,222.77,11033.0,214.0627,214.2647,213.9665,214.2647,11033.0
2024-10-04 10:50:00,222.86,222.96,222.65,222.74,4090.0,214.3513,214.4474,214.1493,214.2358,4090.0
2024-10-04 10:55:00,222.86,222.86,222.54,222.76,2561.0,214.3513,214.3513,214.0435,214.2551,2561.0
2024-10-04 11:00:00,222.72,222.77,222.54,222.77,8390.0,214.2166,214.2647,214.0435,214.2647,8390.0
2024-10-04 11:05:00,222.63,223.05,222.57,223.05,2174.0,214.13,214.534,214.0723,214.534,2174.0
2024-10-04 11:10:00,222.87,223.18,222.87,223.15,2444.0,214.3609,214.659,214.3609,214.6302,2444.0
2024-10-04 11:15:00,223.13,223.2,222.74,222.75,3584.0,214.6109,214.6783,214.2358,214.2455,3584.0
2024-10-04 11:20:00,222.74,222.86,222.74,222.75,1690.0,214.2358,214.3513,214.2358,214.2455,1690.0
2024-10-04 11:25:00,222.81,222.81,222.43,222.45,4336.0,214.3032,214.3032,213.9377,213.9569,4336.0
2024-10-04 11:30:00,222.49,222.84,222.45,222.83,4985.0,213.9954,214.332,213.9569,214.3224,4985.0
2024-10-04 11:35:00,222.9,223.02,222.88,223.01,1430.0,214.3897,214.5051,214.3705,214.4955,1430.0
2024-10-04 11:40:00,223.07,223.31,223.0,223.22,10518.0,214.5532,214.7841,214.4859,214.6975,10518.0
2024-10-04 11:45:00,223.22,223.34,223.2,223.34,4600.0,214.6975,214.8129,214.6783,214.8129,4600.0
2024-10-04 11:50:00,223.25,223.3,223.12,223.14,2476.0,214.7264,214.7745,214.6013,214.6206,2476.0
2024-10-04 11:55:00,223.19,223.25,223.03,223.25,3849.0,214.6687,214.7264,214.5148,214.7264,3849.0
2024-10-04 12:00:00,223.33,223.68,223.32,223.51,5440.0,214.8033,215.1399,214.7937,214.9764,5440.0
2024-10-04 12:05:00,223.51,223.6,223.43,223.47,3450.0,214.9764,215.063,214.8995,214.938,3450.0
2024-10-04 12:10:00,223.48,223.51,223.2,223.27,4231.0,214.9476,214.9764,214.6783,214.7456,4231.0
2024-10-04 12:15:00,223.21,223.22,223.16,223.17,1660.0,214.6879,214.6975,214.6398,214.6494,1660.0
2024-10-04 12:20:00,223.13,223.17,222.79,222.82,4419.0,214.6109,214.6494,214.2839,214.3128,4419.0
2024-10-04 12:25:00,222.76,222.82,222.69,222.82,2617.0,214.2551,214.3128,214.1877,214.3128,2617.0
2024-10-04 12:30:00,222.74,222.98,222.72,222.98,3179.0,214.2358,214.4667,214.2166,214.4667,3179.0
2024-10-04 12:35:00,223.02,223.37,223.02,223.24,4622.0,214.5051,214.8418,214.5051,214.7167,4622.0
2024-10-04 12:40:00,223.27,223.4,223.19,223.26,3353.0,214.7456,214.8706,214.6687,214.736,3353.0
2024-10-04 12:45:00,223.25,223.49,223.22,223.4,5758.0,214.7264,214.9572,214.6975,214.8706,5758.0
2024-10-04 12:50:00,223.4,223.47,223.31,223.37,3391.0,214.8706,214.938,214.7841,214.8418,3391.0
2024-10-04 12:55:00,223.42,223.51,223.31,223.51,2817.0,214.8899,214.9764,214.7841,214.9764,2817.0
2024-10-04 13:00:00,223.51,223.51,223.38,223.46,3378.0,214.9764,214.9764,214.8514,214.9283,3378.0
2024-10-04 13:05:00,223.4,223.43,223.33,223.42,2689.0,214.8706,214.8995,214.8033,214.8899,2689.0
2024-10-04 13:10:00,223.42,223.7,223.4,223.5,3805.0,214.8899,215.1592,214.8706,214.9668,3805.0
2024-10-04 13:15:00,223.5,223.52,223.13,223.15,7153.0,214.9668,214.9861,214.6109,214.6302,7153.0
2024-10-04 13:20:00,223.14,223.43,223.14,223.43,3230.0,214.6206,214.8995,214.6206,214.8995,3230.0
2024-10-04 13:25:00,223.52,223.58,223.46,223.55,1875.0,214.9861,215.0438,214.9283,215.0149,1875.0
2024-10-04 13:30:00,223.55,223.62,223.44,223.47,2585.0,215.0149,215.0822,214.9091,214.938,2585.0
2024-10-04 13:35:00,223.44,223.57,223.06,223.26,3513.0,214.9091,215.0341,214.5436,214.736,3513.0
2024-10-04 13:40:00,223.38,223.63,223.32,223.6,2596.0,214.8514,215.0919,214.7937,215.063,2596.0
2024-10-04 13:45:00,223.67,223.67,223.37,223.43,2369.0,215.1303,215.1303,214.8418,214.8995,2369.0
2024-10-04 13:50:00,223.4,223.43,223.03,223.07,12312.0,214.8706,214.8995,214.5148,214.5532,12312.0
2024-10-04 13:55:00,223.08,223.24,223.0,223.15,4218.0,214.5629,214.7167,214.4859,214.6302,4218.0
2024-10-04 14:00:00,223.17,223.17,223.0,223.01,5268.0,214.6494,214.6494,214.4859,214.4955,5268.0
2024-10-04 14:05:00,223.06,223.07,222.9,223.06,7021.0,214.5436,214.5532,214.3897,214.5436,7021.0
2024-10-04 14:10:00,223.02,223.06,222.87,222.94,5020.0,214.5051,214.5436,214.3609,214.4282,5020.0
2024-10-04 14:15:00,222.92,222.99,222.82,222.96,10366.0,214.409,214.4763,214.3128,214.4474,10366.0
2024-10-04 14:20:00,223.02,223.04,222.88,223.03,6731.0,214.5051,214.5244,214.3705,214.5148,6731.0
2024-10-04 14:25:00,223.03,223.04,222.93,222.96,4160.0,214.5148,214.5244,214.4186,214.4474,4160.0
2024-10-04 14:30:00,222.94,222.98,222.85,222.9,4895.0,214.4282,214.4667,214.3416,214.3897,4895.0
2024-10-04 14:35:00,222.92,222.96,222.8,222.83,3946.0,214.409,214.4474,214.2935,214.3224,3946.0
2024-10-04 14:40:00,222.84,222.95,222.74,222.74,7601.0,214.332,214.4378,214.2358,214.2358,7601.0
2024-10-04 14:45:00,222.8,222.88,222.74,222.85,3988.0,214.2935,214.3705,214.2358,214.3416,3988.0
2024-10-04 14:50:00,222.89,223.09,222.83,222.91,7222.0,214.3801,214.5725,214.3224,214.3993,7222.0
2024-10-04 14:55:00,222.9,223.22,222.83,223.15,23658.0,214.3897,214.6975,214.3224,214.6302,23658.0
2024-10-04 15:00:00,223.22,223.39,223.21,223.37,5039.0,214.6975,214.861,214.6879,214.8418,5039.0
2024-10-04 15:05:00,223.37,223.61,223.37,223.61,7840.0,214.8418,215.0726,214.8418,215.0726,7840.0
2024-10-04 15:10:00,223.59,223.6,223.41,223.45,4800.0,215.0534,215.063,214.8803,214.9187,4800.0
2024-10-04 15:15:00,223.46,223.65,223.41,223.65,6474.0,214.9283,215.1111,214.8803,215.1111,6474.0
2024-10-04 15:20:00,223.64,223.82,223.59,223.82,6943.0,215.1015,215.2746,215.0534,215.2746,6943.0
2024-10-04 15:25:00,223.85,223.85,223.62,223.7,4146.0,215.3035,215.3035,215.0822,215.1592,4146.0
2024-10-04 15:30:00,223.69,223.69,223.49,223.65,11479.0,215.1496,215.1496,214.9572,215.1111,11479.0
2024-10-04 15:35:00,223.54,223.54,223.33,223.5,7324.0,215.0053,215.0053,214.8033,214.9668,7324.0
2024-10-04 15:40:00,223.49,223.83,223.48,223.82,13243.0,214.9572,215.2842,214.9476,215.2746,13243.0
2024-10-04 15:45:00,223.79,224.01,223.71,223.98,15992.0,215.2457,215.4573,215.1688,215.4285,15992.0
2024-10-04 15:50:00,224.01,224.43,223.93,224.35,44420.0,215.4573,215.8613,215.3804,215.7844,44420.0
2024-10-04 15:55:00,224.45,224.65,224.3,224.41,102771.0,215.8805,216.0729,215.7363,215.8421,102771.0
2024-10-07 09:30:00,225.13,225.45,224.66,224.88,26340.0,216.5346,216.8424,216.0825,216.2941,26340.0
2024-10-07 09:35:00,224.86,226.06,224.86,225.93,16810.0,216.2749,217.4291,216.2749,217.304,16810.0
2024-10-07 09:40:00,226.09,226.36,225.21,225.45,17942.0,217.4579,217.7176,216.6115,216.8424,17942.0
2024-10-07 09:45:00,225.73,225.78,225.27,225.38,4957.0,217.1117,217.1598,216.6692,216.775,4957.0
2024-10-07 09:50:00,225.34,225.45,224.94,225.34,6107.0,216.7366,216.8424,216.3518,216.7366,6107.0
2024-10-07 09:55:00,225.4,225.62,225.29,225.31,3234.0,216.7943,217.0059,216.6885,216.7077,3234.0
2024-10-07 10:00:00,225.41,226.14,225.39,226.14,11589.0,216.8039,217.506,216.7847,217.506,11589.0
2024-10-07 10:05:00,226.14,226.27,225.79,225.92,8949.0,217.506,217.6311,217.1694,217.2944,8949.0
2024-10-07 10:10:00,225.92,226.24,225.67,225.91,21095.0,217.2944,217.6022,217.054,217.2848,21095.0
2024-10-07 10:15:00,225.93,226.0,225.76,225.85,11166.0,217.304,217.3714,217.1405,217.2271,11166.0
2024-10-07 10:20:00,225.68,225.78,225.57,225.62,1547.0,217.0636,217.1598,216.9578,217.0059,1547.0
2024-10-07 10:25:00,225.7,225.96,225.58,225.68,7101.0,217.0828,217.3329,216.9674,217.0636,7101.0
2024-10-07 10:30:00,225.68,226.16,225.68,226.01,5850.0,217.0636,217.5253,217.0636,217.381,5850.0
2024-10-07 10:35:00,226.0,226.07,225.73,225.73,7127.0,217.3714,217.4387,217.1117,217.1117,7127.0
2024-10-07 10:40:00,225.7,225.92,225.64,225.84,15160.0,217.0828,217.2944,217.0251,217.2175,15160.0
2024-10-07 10:45:00,225.77,225.89,225.76,225.81,4169.0,217.1502,217.2656,217.1405,217.1886,4169.0
2024-10-07 10:50:00,225.77,225.84,225.67,225.68,6655.0,217.1502,217.2175,217.054,217.0636,6655.0
2024-10-07 10:55:00,225.71,225.95,225.63,225.95,5969.0,217.0924,217.3233,217.0155,217.3233,5969.0
2024-10-07 11:00:00,226.01,226.1,225.8,225.9,4210.0,217.381,217.4676,217.179,217.2752,4210.0
2024-10-07 11:05:00,225.83,226.12,225.71,225.98,16836.0,217.2079,217.4868,217.0924,217.3521,16836.0
2024-10-07 11:10:00,225.98,226.19,225.82,226.14,19310.0,217.3521,217.5541,217.1982,217.506,19310.0
2024-10-07 11:15:00,226.16,226.26,226.06,226.06,17097.0,217.5253,217.6214,217.4291,217.4291,17097.0
2024-10-07 11:20:00,226.06,226.41,226.01,226.41,18075.0,217.4291,217.7657,217.381,217.7657,18075.0
2024-10-07 11:25:00,226.44,226.5,225.96,225.98,11498.0,217.7946,217.8523,217.3329,217.3521,11498.0
2024-10-07 11:30:00,225.97,225.98,225.52,225.53,29240.0,217.3425,217.3521,216.9097,216.9193,29240.0
2024-10-07 11:35:00,225.5,225.78,225.47,225.7,3561.0,216.8905,217.1598,216.8616,217.0828,3561.0
2024-10-07 11:40:00,225.61,225.61,225.17,225.27,50385.0,216.9963,216.9963,216.5731,216.6692,50385.0
2024-10-07 11:45:00,225.19,225.33,225.09,225.24,63383.0,216.5923,216.727,216.4961,216.6404,63383.0
2024-10-07 11:50:00,225.23,225.24,224.74,225.04,13196.0,216.6308,216.6404,216.1595,216.448,13196.0
2024-10-07 11:55:00,225.08,225.51,225.08,225.47,10029.0,216.4865,216.9001,216.4865,216.8616,10029.0
2024-10-07 12:00:00,225.48,225.5,225.26,225.33,9553.0,216.8712,216.8905,216.6596,216.727,9553.0
2024-10-07 12:05:00,225.39,225.5,225.31,225.39,8932.0,216.7847,216.8905,216.7077,216.7847,8932.0
2024-10-07 12:10:00,225.39,225.39,225.0,225.08,6000.0,216.7847,216.7847,216.4096,216.4865,6000.0
2024-10-07 12:15:00,225.08,225.12,224.84,224.84,20604.0,216.4865,216.525,216.2557,216.2557,20604.0
2024-10-07 12:20:00,224.84,224.84,224.68,224.71,15161.0,216.2557,216.2557,216.1018,216.1306,15161.0
2024-10-07 12:25:00,224.82,224.87,224.71,224.72,7507.0,216.2364,216.2845,216.1306,216.1402,7507.0
2024-10-07 12:30:00,224.74,224.74,224.36,224.38,5141.0,216.1595,216.1595,215.794,215.8132,5141.0
2024-10-07 12:35:00,224.38,224.38,224.03,224.03,5289.0,215.8132,215.8132,215.4766,215.4766,5289.0
2024-10-07 12:40:00,224.0,224.0,223.4,223.62,10196.0,215.4477,215.4477,214.8706,215.0822,10196.0
2024-10-07 12:45:00,223.67,223.82,223.58,223.58,5011.0,215.1303,215.2746,215.0438,215.0438,5011.0
2024-10-07 12:50:00,223.73,223.8,223.67,223.73,1725.0,215.188,215.2554,215.1303,215.188,1725.0
2024-10-07 12:55:00,223.65,223.72,223.55,223.67,5806.0,215.1111,215.1784,215.0149,215.1303,5806.0
2024-10-07 13:00:00,223.66,223.77,223.56,223.56,3377.0,215.1207,215.2265,215.0245,215.0245,3377.0
2024-10-07 13:05:00,223.62,223.63,223.47,223.49,2101.0,215.0822,215.0919,214.938,214.9572,2101.0
2024-10-07 13:10:00,223.49,223.5,223.26,223.26,3416.0,214.9572,214.9668,214.736,214.736,3416.0
2024-10-07 13:15:00,223.23,223.24,223.07,223.2,10886.0,214.7071,214.7167,214.5532,214.6783,10886.0
2024-10-07 13:20:00,223.17,223.17,222.89,223.06,40606.0,214.6494,214.6494,214.3801,214.5436,40606.0
2024-10-07 13:25:00,223.05,223.29,222.79,222.87,8562.0,214.534,214.7648,214.2839,214.3609,8562.0
2024-10-07 13:30:00,222.77,222.92,222.74,222.76,8349.0,214.2647,214.409,214.2358,214.2551,8349.0
2024-10-07 13:35:00,222.84,222.87,222.68,222.72,10188.0,214.332,214.3609,214.1781,214.2166,10188.0
2024-10-07 13:40:00,222.72,222.8,222.62,222.74,26462.0,214.2166,214.2935,214.1204,214.2358,26462.0
2024-10-07 13:45:00,222.74,222.8,222.34,222.36,30051.0,214.2358,214.2935,213.8511,213.8703,30051.0
2024-10-07 13:50:00,222.36,222.41,222.09,222.41,26831.0,213.8703,213.9184,213.6107,213.9184,26831.0
2024-10-07 13:55:00,222.42,222.42,222.21,222.33,25265.0,213.9281,213.9281,213.7261,213.8415,25265.0
2024-10-07 14:00:00,222.32,222.46,222.17,222.27,23749.0,213.8319,213.9665,213.6876,213.7838,23749.0
2024-10-07 14:05:00,222.31,222.51,222.24,222.28,20765.0,213.8223,214.0146,213.7549,213.7934,20765.0
2024-10-07 14:10:00,222.3,222.35,222.26,222.34,23810.0,213.8126,213.8607,213.7742,213.8511,23810.0
2024-10-07 14:15:00,222.34,222.44,222.24,222.3,18771.0,213.8511,213.9473,213.7549,213.8126,18771.0
2024-10-07 14:20:00,222.29,222.29,222.09,222.19,17203.0,213.803,213.803,213.6107,213.7068,17203.0
2024-10-07 14:25:00,222.19,222.38,222.18,222.31,23372.0,213.7068,213.8896,213.6972,213.8223,23372.0
2024-10-07 14:30:00,222.29,222.67,222.11,222.4,26219.0,213.803,214.1685,213.6299,213.9088,26219.0
2024-10-07 14:35:00,222.44,222.47,222.25,222.32,25375.0,213.9473,213.9761,213.7645,213.8319,25375.0
2024-10-07 14:40:00,222.37,222.37,221.91,222.05,26098.0,213.88,213.88,213.4375,213.5722,26098.0
2024-10-07 14:45:00,222.06,222.2,221.99,222.18,56062.0,213.5818,213.7165,213.5145,213.6972,56062.0
2024-10-07 14:50:00,222.21,222.32,222.1,222.17,29344.0,213.7261,213.8319,213.6203,213.6876,29344.0
2024-10-07 14:55:00,222.16,222.92,222.15,222.66,81397.0,213.678,214.409,213.6684,214.1589,81397.0
2024-10-07 15:00:00,222.68,222.71,222.5,222.71,10410.0,214.1781,214.207,214.005,214.207,10410.0
2024-10-07 15:05:00,222.71,222.71,222.26,222.31,12280.0,214.207,214.207,213.7742,213.8223,12280.0
2024-10-07 15:10:00,222.31,222.41,222.1,222.16,20989.0,213.8223,213.9184,213.6203,213.678,20989.0
2024-10-07 15:15:00,222.16,222.28,222.15,222.2,49748.0,213.678,213.7934,213.6684,213.7165,49748.0
2024-10-07 15:20:00,222.21,222.25,221.97,222.06,28815.0,213.7261,213.7645,213.4952,213.5818,28815.0
2024-10-07 15:25:00,222.08,222.11,221.81,221.93,18360.0,213.601,213.6299,213.3413,213.4568,18360.0
2024-10-07 15:30:00,221.92,222.05,221.9,221.94,17206.0,213.4471,213.5722,213.4279,213.4664,17206.0
2024-10-07 15:35:00,221.99,221.99,221.63,221.67,16592.0,213.5145,213.5145,213.1682,213.2067,16592.0
2024-10-07 15:40:00,221.64,221.69,221.48,221.67,49500.0,213.1778,213.2259,213.0239,213.2067,49500.0
2024-10-07 15:45:00,221.68,221.76,221.25,221.76,35702.0,213.2163,213.2933,212.8027,213.2933,35702.0
2024-10-07 15:50:00,221.77,222.16,221.76,221.76,53011.0,213.3029,213.678,213.2933,213.2933,53011.0
2024-10-07 15:55:00,221.77,221.89,221.48,221.69,162646.0,213.3029,213.4183,213.0239,213.2259,162646.0
2024-10-08 09:30:00,222.85,223.84,221.48,221.79,44828.0,214.3416,215.2938,213.0239,213.3221,44828.0
2024-10-08 09:35:00,221.94,222.43,221.18,221.71,18405.0,213.4664,213.9377,212.7354,213.2452,18405.0
2024-10-08 09:40:00,221.86,222.49,221.77,222.49,11250.0,213.3894,213.9954,213.3029,213.9954,11250.0
2024-10-08 09:45:00,222.65,222.82,222.42,222.74,13886.0,214.1493,214.3128,213.9281,214.2358,13886.0
2024-10-08 09:50:00,222.74,222.89,222.5,222.78,13217.0,214.2358,214.3801,214.005,214.2743,13217.0
2024-10-08 09:55:00,222.66,222.87,222.51,222.59,4781.0,214.1589,214.3609,214.0146,214.0916,4781.0
2024-10-08 10:00:00,222.5,222.53,222.03,222.25,8349.0,214.005,214.0339,213.5529,213.7645,8349.0
2024-10-08 10:05:00,222.28,222.76,222.28,222.44,8471.0,213.7934,214.2551,213.7934,213.9473,8471.0
2024-10-08 10:10:00,222.37,222.55,222.01,222.11,17380.0,213.88,214.0531,213.5337,213.6299,17380.0
2024-10-08 10:15:00,222.06,222.07,221.96,222.05,6416.0,213.5818,213.5914,213.4856,213.5722,6416.0
2024-10-08 10:20:00,222.05,222.33,221.96,222.31,42512.0,213.5722,213.8415,213.4856,213.8223,42512.0
2024-10-08 10:25:00,222.31,222.42,222.23,222.41,4333.0,213.8223,213.9281,213.7453,213.9184,4333.0
2024-10-08 10:30:00,222.4,222.62,222.09,222.12,40318.0,213.9088,214.1204,213.6107,213.6395,40318.0
2024-10-08 10:35:00,222.28,222.29,221.91,222.05,11027.0,213.7934,213.803,213.4375,213.5722,11027.0
2024-10-08 10:40:00,222.05,222.09,221.47,221.76,10216.0,213.5722,213.6107,213.0143,213.2933,10216.0
2024-10-08 10:45:00,221.91,221.93,221.63,221.7,8166.0,213.4375,213.4568,213.1682,213.2355,8166.0
2024-10-08 10:50:00,221.7,221.7,221.55,221.56,2697.0,213.2355,213.2355,213.0913,213.1009,2697.0
2024-10-08 10:55:00,221.6,222.16,221.6,221.81,12200.0,213.1394,213.678,213.1394,213.3413,12200.0
2024-10-08 11:00:00,221.81,222.18,221.66,221.97,15471.0,213.3413,213.6972,213.1971,213.4952,15471.0
2024-10-08 11:05:00,221.98,222.12,221.97,222.02,2070.0,213.5049,213.6395,213.4952,213.5433,2070.0
2024-10-08 11:10:00,222.08,222.1,222.01,222.05,3334.0,213.601,213.6203,213.5337,213.5722,3334.0
2024-10-08 11:15:00,222.09,222.72,222.07,222.56,15330.0,213.6107,214.2166,213.5914,214.0627,15330.0
2024-10-08 11:20:00,222.56,222.57,222.17,222.3,14203.0,214.0627,214.0723,213.6876,213.8126,14203.0
2024-10-08 11:25:00,222.3,222.36,222.22,222.3,5933.0,213.8126,213.8703,213.7357,213.8126,5933.0
2024-10-08 11:30:00,222.3,222.39,222.14,222.24,42098.0,213.8126,213.8992,213.6587,213.7549,42098.0
2024-10-08 11:35:00,222.24,222.27,222.16,222.19,3960.0,213.7549,213.7838,213.678,213.7068,3960.0
2024-10-08 11:40:00,222.18,222.67,222.18,222.67,9951.0,213.6972,214.1685,213.6972,214.1685,9951.0
2024-10-08 11:45:00,222.6,222.6,222.3,222.34,1950.0,214.1012,214.1012,213.8126,213.8511,1950.0
2024-10-08 11:50:00,222.22,222.37,222.03,222.23,4104.0,213.7357,213.88,213.5529,213.7453,4104.0
2024-10-08 11:55:00,222.12,222.15,222.04,222.05,1453.0,213.6395,213.6684,213.5626,213.5722,1453.0
2024-10-08 12:00:00,222.0,222.05,221.95,221.98,1676.0,213.5241,213.5722,213.476,213.5049,1676.0
2024-10-08 12:05:00,222.03,222.03,221.77,221.8,3874.0,213.5529,213.5529,213.3029,213.3317,3874.0
2024-10-08 12:10:00,221.73,221.73,221.22,221.22,5971.0,213.2644,213.2644,212.7739,212.7739,5971.0
2024-10-08 12:15:00,221.27,221.3,221.11,221.3,4016.0,212.822,212.8508,212.6681,212.8508,4016.0
2024-10-08 12:20:00,221.32,221.57,221.31,221.57,2095.0,212.8701,213.1105,212.8604,213.1105,2095.0
2024-10-08 12:25:00,221.44,221.55,221.34,221.5,4307.0,212.9855,213.0913,212.8893,213.0432,4307.0
2024-10-08 12:30:00,221.47,221.47,221.24,221.24,3049.0,213.0143,213.0143,212.7931,212.7931,3049.0
2024-10-08 12:35:00,221.23,221.24,221.06,221.2,5189.0,212.7835,212.7931,212.62,212.7546,5189.0
2024-10-08 12:40:00,221.2,221.25,220.56,220.77,18695.0,212.7546,212.8027,212.1391,212.3411,18695.0
2024-10-08 12:45:00,220.82,220.99,220.77,220.93,8169.0,212.3891,212.5527,212.3411,212.4949,8169.0
2024-10-08 12:50:00,220.91,221.15,220.91,221.15,3199.0,212.4757,212.7065,212.4757,212.7065,3199.0
2024-10-08 12:55:00,221.04,221.2,221.03,221.15,3625.0,212.6007,212.7546,212.5911,212.7065,3625.0
2024-10-08 13:00:00,221.15,221.15,220.96,221.11,8556.0,212.7065,212.7065,212.5238,212.6681,8556.0
2024-10-08 13:05:00,221.12,221.18,220.84,220.94,14081.0,212.6777,212.7354,212.4084,212.5046,14081.0
2024-10-08 13:10:00,221.13,221.2,221.07,221.13,3199.0,212.6873,212.7546,212.6296,212.6873,3199.0
2024-10-08 13:15:00,221.19,221.3,221.16,221.3,3369.0,212.745,212.8508,212.7162,212.8508,3369.0
2024-10-08 13:20:00,221.26,221.35,221.07,221.22,15612.0,212.8123,212.8989,212.6296,212.7739,15612.0
2024-10-08 13:25:00,221.1,221.43,220.97,221.41,11605.0,212.6585,212.9759,212.5334,212.9566,11605.0
2024-10-08 13:30:00,221.43,221.43,221.24,221.28,3514.0,212.9759,212.9759,212.7931,212.8316,3514.0
2024-10-08 13:35:00,221.28,221.31,221.14,221.15,5961.0,212.8316,212.8604,212.6969,212.7065,5961.0
2024-10-08 13:40:00,221.2,221.39,221.18,221.37,9476.0,212.7546,212.9374,212.7354,212.9181,9476.0
2024-10-08 13:45:00,221.45,221.51,221.39,221.48,8617.0,212.9951,213.0528,212.9374,213.0239,8617.0
2024-10-08 13:50:00,221.48,221.51,221.27,221.32,5371.0,213.0239,213.0528,212.822,212.8701,5371.0
2024-10-08 13:55:00,221.38,221.57,221.32,221.56,8716.0,212.9278,213.1105,212.8701,213.1009,8716.0
2024-10-08 14:00:00,221.56,221.58,221.5,221.52,9878.0,213.1009,213.1201,213.0432,213.0624,9878.0
2024-10-08 14:05:00,221.54,221.6,221.53,221.58,2189.0,213.0817,213.1394,213.072,213.1201,2189.0
2024-10-08 14:10:00,221.57,221.59,221.41,221.51,6104.0,213.1105,213.1297,212.9566,213.0528,6104.0
2024-10-08 14:15:00,221.57,221.71,221.55,221.69,5801.0,213.1105,213.2452,213.0913,213.2259,5801.0
2024-10-08 14:20:00,221.65,221.67,221.36,221.43,19044.0,213.1875,213.2067,212.9085,212.9759,19044.0
2024-10-08 14:25:00,221.44,221.49,221.39,221.44,2882.0,212.9855,213.0336,212.9374,212.9855,2882.0
2024-10-08 14:30:00,221.45,221.49,221.41,221.45,3255.0,212.9951,213.0336,212.9566,212.9951,3255.0
2024-10-08 14:35:00,221.4,221.58,221.28,221.56,7509.0,212.947,213.1201,212.8316,213.1009,7509.0
2024-10-08 14:40:00,221.57,221.6,221.54,221.57,5429.0,213.1105,213.1394,213.0817,213.1105,5429.0
2024-10-08 14:45:00,221.57,222.13,221.57,222.06,4349.0,213.1105,213.6491,213.1105,213.5818,4349.0
2024-10-08 14:50:00,222.15,222.43,222.15,222.2,16790.0,213.6684,213.9377,213.6684,213.7165,16790.0
2024-10-08 14:55:00,222.2,222.25,222.04,222.17,3119.0,213.7165,213.7645,213.5626,213.6876,3119.0
2024-10-08 15:00:00,222.06,222.2,222.06,222.19,4946.0,213.5818,213.7165,213.5818,213.7068,4946.0
2024-10-08 15:05:00,222.19,222.22,221.93,221.97,8447.0,213.7068,213.7357,213.4568,213.4952,8447.0
2024-10-08 15:10:00,221.97,222.27,221.73,221.74,27090.0,213.4952,213.7838,213.2644,213.274,27090.0
2024-10-08 15:15:00,221.75,222.01,221.74,222.01,41062.0,213.2836,213.5337,213.274,213.5337,41062.0
2024-10-08 15:20:00,222.0,222.0,221.64,221.76,9802.0,213.5241,213.5241,213.1778,213.2933,9802.0
2024-10-08 15:25:00,221.76,221.86,221.5,221.58,8339.0,213.2933,213.3894,213.0432,213.1201,8339.0
2024-10-08 15:30:00,221.51,221.91,221.51,221.82,6066.0,213.0528,213.4375,213.0528,213.351,6066.0
2024-10-08 15:35:00,221.91,221.98,221.69,221.7,38576.0,213.4375,213.5049,213.2259,213.2355,38576.0
2024-10-08 15:40:00,221.77,221.8,221.66,221.73,61023.0,213.3029,213.3317,213.1971,213.2644,61023.0
2024-10-08 15:45:00,221.75,221.86,221.43,221.51,43578.0,213.2836,213.3894,212.9759,213.0528,43578.0
2024-10-08 15:50:00,221.46,222.0,221.31,221.95,63556.0,213.0047,213.5241,212.8604,213.476,63556.0
2024-10-08 15:55:00,221.88,221.95,221.34,221.65,123164.0,213.4087,213.476,212.8893,213.1875,123164.0
2024-10-09 09:30:00,221.58,222.09,221.04,221.97,20009.0,213.1201,213.6107,212.6007,213.4952,20009.0
2024-10-09 09:35:00,222.34,222.34,222.02,222.13,9097.0,213.8511,213.8511,213.5433,213.6491,9097.0
2024-10-09 09:40:00,222.58,222.81,222.38,222.8,2650.0,214.0819,214.3032,213.8896,214.2935,2650.0
2024-10-09 09:45:00,222.8,222.81,222.24,222.37,9046.0,214.2935,214.3032,213.7549,213.88,9046.0
2024-10-09 09:50:00,222.55,223.01,222.5,222.75,9056.0,214.0531,214.4955,214.005,214.2455,9056.0
2024-10-09 09:55:00,222.59,222.92,222.53,222.61,116230.0,214.0916,214.409,214.0339,214.1108,116230.0
2024-10-09 10:00:00,222.7,222.7,221.93,222.13,10435.0,214.1974,214.1974,213.4568,213.6491,10435.0
2024-10-09 10:05:00,222.19,222.39,222.07,222.31,3418.0,213.7068,213.8992,213.5914,213.8223,3418.0
2024-10-09 10:10:00,222.15,222.32,222.03,222.03,1600.0,213.6684,213.8319,213.5529,213.5529,1600.0
2024-10-09 10:15:00,222.13,222.13,221.92,221.96,1828.0,213.6491,213.6491,213.4471,213.4856,1828.0
2024-10-09 10:20:00,221.97,222.44,221.97,222.31,3686.0,213.4952,213.9473,213.4952,213.8223,3686.0
2024-10-09 10:25:00,222.3,222.44,222.29,222.42,4497.0,213.8126,213.9473,213.803,213.9281,4497.0
2024-10-09 10:30:00,222.35,222.35,222.15,222.15,3663.0,213.8607,213.8607,213.6684,213.6684,3663.0
2024-10-09 10:35:00,222.14,222.14,221.69,221.83,9631.0,213.6587,213.6587,213.2259,213.3606,9631.0
2024-10-09 10:40:00,221.81,222.17,221.81,221.99,7907.0,213.3413,213.6876,213.3413,213.5145,7907.0
2024-10-09 10:45:00,221.99,222.25,221.98,222.22,3450.0,213.5145,213.7645,213.5049,213.7357,3450.0
2024-10-09 10:50:00,222.14,222.31,222.07,222.3,2860.0,213.6587,213.8223,213.5914,213.8126,2860.0
2024-10-09 10:55:00,222.31,222.46,222.1,222.22,4114.0,213.8223,213.9665,213.6203,213.7357,4114.0
2024-10-09 11:00:00,222.22,222.33,221.69,221.74,116596.0,213.7357,213.8415,213.2259,213.274,116596.0
2024-10-09 11:05:00,221.74,221.97,221.68,221.91,2039.0,213.274,213.4952,213.2163,213.4375,2039.0
2024-10-09 11:10:00,221.98,222.43,221.97,222.31,51389.0,213.5049,213.9377,213.4952,213.8223,51389.0
2024-10-09 11:15:00,222.33,222.34,222.26,222.28,1752.0,213.8415,213.8511,213.7742,213.7934,1752.0
2024-10-09 11:20:00,222.33,222.57,222.28,222.52,3982.0,213.8415,214.0723,213.7934,214.0242,3982.0
2024-10-09 11:25:00,222.47,222.5,222.3,222.34,4126.0,213.9761,214.005,213.8126,213.8511,4126.0
2024-10-09 11:30:00,222.41,222.52,222.35,222.44,5043.0,213.9184,214.0242,213.8607,213.9473,5043.0
2024-10-09 11:35:00,222.42,222.48,222.39,222.43,2556.0,213.9281,213.9858,213.8992,213.9377,2556.0
2024-10-09 11:40:00,222.52,222.62,222.36,222.39,6648.0,214.0242,214.1204,213.8703,213.8992,6648.0
2024-10-09 11:45:00,222.5,222.59,222.46,222.47,5705.0,214.005,214.0916,213.9665,213.9761,5705.0
2024-10-09 11:50:00,222.4,222.43,222.27,222.27,3511.0,213.9088,213.9377,213.7838,213.7838,3511.0
2024-10-09 11:55:00,222.29,222.29,222.0,222.08,5724.0,213.803,213.803,213.5241,213.601,5724.0
2024-10-09 12:00:00,222.08,222.1,221.96,222.05,3174.0,213.601,213.6203,213.4856,213.5722,3174.0
2024-10-09 12:05:00,222.05,222.38,222.05,222.28,4940.0,213.5722,213.8896,213.5722,213.7934,4940.0
2024-10-09 12:10:00,222.33,222.33,222.17,222.22,4123.0,213.8415,213.8415,213.6876,213.7357,4123.0
2024-10-09 12:15:00,222.16,222.24,222.09,222.18,3855.0,213.678,213.7549,213.6107,213.6972,3855.0
2024-10-09 12:20:00,222.18,222.26,222.04,222.08,5849.0,213.6972,213.7742,213.5626,213.601,5849.0
2024-10-09 12:25:00,222.12,222.12,221.87,221.87,2408.0,213.6395,213.6395,213.3991,213.3991,2408.0
2024-10-09 12:30:00,221.87,221.94,221.8,221.94,1100.0,213.3991,213.4664,213.3317,213.4664,1100.0
2024-10-09 12:35:00,221.95,222.05,221.95,221.98,3358.0,213.476,213.5722,213.476,213.5049,3358.0
2024-10-09 12:40:00,221.99,222.05,221.99,222.02,1303.0,213.5145,213.5722,213.5145,213.5433,1303.0
2024-10-09 12:45:00,222.05,222.34,221.97,222.0,17790.0,213.5722,213.8511,213.4952,213.5241,17790.0
2024-10-09 12:50:00,222.05,222.09,221.77,221.79,4715.0,213.5722,213.6107,213.3029,213.3221,4715.0
2024-10-09 12:55:00,221.85,221.93,221.85,221.87,2077.0,213.3798,213.4568,213.3798,213.3991,2077.0
2024-10-09 13:00:00,221.86,221.93,221.8,221.8,1110.0,213.3894,213.4568,213.3317,213.3317,1110.0
2024-10-09 13:05:00,221.94,222.0,221.84,221.95,1392.0,213.4664,213.5241,213.3702,213.476,1392.0
2024-10-09 13:10:00,221.96,222.0,221.8,222.0,4303.0,213.4856,213.5241,213.3317,213.5241,4303.0
2024-10-09 13:15:00,221.93,222.15,221.92,222.15,1700.0,213.4568,213.6684,213.4471,213.6684,1700.0
2024-10-09 13:20:00,222.13,222.19,221.93,222.01,5044.0,213.6491,213.7068,213.4568,213.5337,5044.0
2024-10-09 13:25:00,222.02,222.02,221.8,221.82,2781.0,213.5433,213.5433,213.3317,213.351,2781.0
2024-10-09 13:30:00,221.81,221.95,221.8,221.89,2834.0,213.3413,213.476,213.3317,213.4183,2834.0
2024-10-09 13:35:00,221.96,222.0,221.85,221.96,3885.0,213.4856,213.5241,213.3798,213.4856,3885.0
2024-10-09 13:40:00,222.02,222.02,221.85,221.87,2998.0,213.5433,213.5433,213.3798,213.3991,2998.0
2024-10-09 13:45:00,221.83,221.83,221.63,221.67,3149.0,213.3606,213.3606,213.1682,213.2067,3149.0
2024-10-09 13:50:00,221.69,221.78,221.6,221.78,2985.0,213.2259,213.3125,213.1394,213.3125,2985.0
2024-10-09 13:55:00,221.73,221.8,221.59,221.59,3001.0,213.2644,213.3317,213.1297,213.1297,3001.0
2024-10-09 14:00:00,221.63,221.69,221.47,221.6,3350.0,213.1682,213.2259,213.0143,213.1394,3350.0
2024-10-09 14:05:00,221.54,221.6,221.52,221.58,1797.0,213.0817,213.1394,213.0624,213.1201,1797.0
2024-10-09 14:10:00,221.56,221.57,221.47,221.51,1357.0,213.1009,213.1105,213.0143,213.0528,1357.0
2024-10-09 14:15:00,221.44,221.44,221.43,221.44,300.0,212.9855,212.9855,212.9759,212.9855,300.0
2024-10-09 14:20:00,221.39,221.48,221.22,221.26,3402.0,212.9374,213.0239,212.7739,212.8123,3402.0
2024-10-09 14:25:00,221.23,221.31,221.1,221.17,3539.0,212.7835,212.8604,212.6585,212.7258,3539.0
2024-10-09 14:30:00,221.18,221.27,221.1,221.22,3200.0,212.7354,212.822,212.6585,212.7739,3200.0
2024-10-09 14:35:00,221.22,221.27,221.1,221.22,4300.0,212.7739,212.822,212.6585,212.7739,4300.0
2024-10-09 14:40:00,221.26,221.32,221.18,221.26,3045.0,212.8123,212.8701,212.7354,212.8123,3045.0
2024-10-09 14:45:00,221.17,221.17,221.08,221.12,6516.0,212.7258,212.7258,212.6392,212.6777,6516.0
2024-10-09 14:50:00,221.09,221.26,221.08,221.2,11739.0,212.6488,212.8123,212.6392,212.7546,11739.0
2024-10-09 14:55:00,221.21,221.34,221.0,221.27,24581.0,212.7643,212.8893,212.5623,212.822,24581.0
2024-10-09 15:00:00,221.29,221.29,221.11,221.11,5229.0,212.8412,212.8412,212.6681,212.6681,5229.0
2024-10-09 15:05:00,221.11,221.27,221.11,221.2,2755.0,212.6681,212.822,212.6681,212.7546,2755.0
2024-10-09 15:10:00,221.2,221.21,220.99,221.0,3560.0,212.7546,212.7643,212.5527,212.5623,3560.0
2024-10-09 15:15:00,220.96,221.06,220.93,221.06,3877.0,212.5238,212.62,212.4949,212.62,3877.0
2024-10-09 15:20:00,221.06,221.17,221.02,221.17,3749.0,212.62,212.7258,212.5815,212.7258,3749.0
2024-10-09 15:25:00,221.16,221.38,221.16,221.32,4140.0,212.7162,212.9278,212.7162,212.8701,4140.0
2024-10-09 15:30:00,221.31,221.44,221.09,221.41,6545.0,212.8604,212.9855,212.6488,212.9566,6545.0
2024-10-09 15:35:00,221.38,221.47,221.31,221.35,4571.0,212.9278,213.0143,212.8604,212.8989,4571.0
2024-10-09 15:40:00,221.32,221.38,220.61,220.61,16492.0,212.8701,212.9278,212.1872,212.1872,16492.0
2024-10-09 15:45:00,220.65,221.31,220.56,221.23,11364.0,212.2256,212.8604,212.1391,212.7835,11364.0
2024-10-09 15:50:00,221.2,221.76,221.15,221.57,27195.0,212.7546,213.2933,212.7065,213.1105,27195.0
2024-10-09 15:55:00,221.6,221.68,221.41,221.42,61080.0,213.1394,213.2163,212.9566,212.9662,61080.0
2024-10-10 09:30:00,222.0,222.35,221.65,222.27,19124.0,213.5241,213.8607,213.1875,213.7838,19124.0
2024-10-10 09:35:00,222.25,222.25,221.46,221.46,1804.0,213.7645,213.7645,213.0047,213.0047,1804.0
2024-10-10 09:40:00,221.5,221.69,221.3,221.39,3514.0,213.0432,213.2259,212.8508,212.9374,3514.0
2024-10-10 09:45:00,221.41,221.99,221.4,221.99,3454.0,212.9566,213.5145,212.947,213.5145,3454.0
2024-10-10 09:50:00,222.2,222.2,221.8,221.95,4853.0,213.7165,213.7165,213.3317,213.476,4853.0
2024-10-10 09:55:00,221.82,221.97,221.6,221.6,1100.0,213.351,213.4952,213.1394,213.1394,1100.0
2024-10-10 10:00:00,221.48,221.6,221.42,221.59,1784.0,213.0239,213.1394,212.9662,213.1297,1784.0
2024-10-10 10:05:00,221.76,221.95,221.69,221.94,1429.0,213.2933,213.476,213.2259,213.4664,1429.0
2024-10-10 10:10:00,221.69,221.76,221.38,221.51,3190.0,213.2259,213.2933,212.9278,213.0528,3190.0
2024-10-10 10:15:00,221.44,221.47,221.42,221.45,700.0,212.9855,213.0143,212.9662,212.9951,700.0
2024-10-10 10:20:00,221.41,221.51,221.37,221.51,1002.0,212.9566,213.0528,212.9181,213.0528,1002.0
2024-10-10 10:25:00,221.51,221.51,220.88,221.09,1758.0,213.0528,213.0528,212.4469,212.6488,1758.0
2024-10-10 10:30:00,221.12,221.31,221.12,221.31,1492.0,212.6777,212.8604,212.6777,212.8604,1492.0
2024-10-10 10:35:00,221.38,221.38,220.92,220.94,6512.0,212.9278,212.9278,212.4853,212.5046,6512.0
2024-10-10 10:40:00,220.88,221.0,220.73,220.8,3215.0,212.4469,212.5623,212.3026,212.3699,3215.0
2024-10-10 10:45:00,220.79,220.79,220.63,220.73,925.0,212.3603,212.3603,212.2064,212.3026,925.0
2024-10-10 10:50:00,220.73,220.85,220.59,220.76,5061.0,212.3026,212.418,212.1679,212.3314,5061.0
2024-10-10 10:55:00,220.76,220.79,220.64,220.72,5083.0,212.3314,212.3603,212.216,212.293,5083.0
2024-10-10 11:00:00,220.81,220.81,220.62,220.63,3135.0,212.3795,212.3795,212.1968,212.2064,3135.0
2024-10-10 11:05:00,220.63,220.79,220.58,220.7,8787.0,212.2064,212.3603,212.1583,212.2737,8787.0
2024-10-10 11:10:00,220.76,220.85,220.6,220.66,12404.0,212.3314,212.418,212.1775,212.2353,12404.0
2024-10-10 11:15:00,220.72,220.97,220.72,220.97,5282.0,212.293,212.5334,212.293,212.5334,5282.0
2024-10-10 11:20:00,221.01,221.01,220.74,220.74,6663.0,212.5719,212.5719,212.3122,212.3122,6663.0
2024-10-10 11:25:00,220.7,220.7,220.61,220.61,1715.0,212.2737,212.2737,212.1872,212.1872,1715.0
2024-10-10 11:30:00,220.57,220.73,220.51,220.62,3267.0,212.1487,212.3026,212.091,212.1968,3267.0
2024-10-10 11:35:00,220.65,220.72,220.64,220.66,2900.0,212.2256,212.293,212.216,212.2353,2900.0
2024-10-10 11:40:00,220.65,220.82,220.62,220.62,3278.0,212.2256,212.3891,212.1968,212.1968,3278.0
2024-10-10 11:45:00,220.61,220.65,220.57,220.62,771.0,212.1872,212.2256,212.1487,212.1968,771.0
2024-10-10 11:50:00,220.62,220.62,220.58,220.61,600.0,212.1968,212.1968,212.1583,212.1872,600.0
2024-10-10 11:55:00,220.64,220.64,220.44,220.48,3594.0,212.216,212.216,212.0237,212.0621,3594.0
2024-10-10 12:00:00,220.44,220.49,220.34,220.4,1600.0,212.0237,212.0717,211.9275,211.9852,1600.0
2024-10-10 12:05:00,220.44,220.56,220.36,220.55,2300.0,212.0237,212.1391,211.9467,212.1295,2300.0
2024-10-10 12:10:00,220.5,220.59,220.45,220.59,3082.0,212.0814,212.1679,212.0333,212.1679,3082.0
2024-10-10 12:15:00,220.6,220.6,220.46,220.54,4361.0,212.1775,212.1775,212.0429,212.1198,4361.0
2024-10-10 12:20:00,220.54,220.61,220.5,220.55,2502.0,212.1198,212.1872,212.0814,212.1295,2502.0
2024-10-10 12:25:00,220.53,220.61,220.43,220.57,4598.0,212.1102,212.1872,212.014,212.1487,4598.0
2024-10-10 12:30:00,220.61,220.66,220.43,220.43,4054.0,212.1872,212.2353,212.014,212.014,4054.0
2024-10-10 12:35:00,220.42,220.57,220.42,220.55,2057.0,212.0044,212.1487,212.0044,212.1295,2057.0
2024-10-10 12:40:00,220.55,220.58,220.33,220.4,7410.0,212.1295,212.1583,211.9179,211.9852,7410.0
2024-10-10 12:45:00,220.43,220.57,220.33,220.39,9411.0,212.014,212.1487,211.9179,211.9756,9411.0
2024-10-10 12:50:00,220.35,220.57,220.35,220.46,2949.0,211.9371,212.1487,211.9371,212.0429,2949.0
2024-10-10 12:55:00,220.59,220.59,220.34,220.35,3158.0,212.1679,212.1679,211.9275,211.9371,3158.0
2024-10-10 13:00:00,220.28,220.28,220.11,220.15,2515.0,211.8698,211.8698,211.7062,211.7447,2515.0
2024-10-10 13:05:00,220.2,220.34,220.16,220.24,6254.0,211.7928,211.9275,211.7543,211.8313,6254.0
2024-10-10 13:10:00,220.24,220.37,220.24,220.33,1578.0,211.8313,211.9563,211.8313,211.9179,1578.0
2024-10-10 13:15:00,220.39,220.51,220.36,220.51,3263.0,211.9756,212.091,211.9467,212.091,3263.0
2024-10-10 13:20:00,220.46,220.73,220.46,220.73,2144.0,212.0429,212.3026,212.0429,212.3026,2144.0
2024-10-10 13:25:00,220.7,220.82,220.65,220.81,5105.0,212.2737,212.3891,212.2256,212.3795,5105.0
2024-10-10 13:30:00,220.82,220.91,220.77,220.91,3814.0,212.3891,212.4757,212.3411,212.4757,3814.0
2024-10-10 13:35:00,220.92,220.97,220.75,220.89,6480.0,212.4853,212.5334,212.3218,212.4565,6480.0
2024-10-10 13:40:00,220.94,221.0,220.89,220.94,2774.0,212.5046,212.5623,212.4565,212.5046,2774.0
2024-10-10 13:45:00,220.94,220.94,220.75,220.84,4841.0,212.5046,212.5046,212.3218,212.4084,4841.0
2024-10-10 13:50:00,220.84,220.9,220.73,220.9,2850.0,212.4084,212.4661,212.3026,212.4661,2850.0
2024-10-10 13:55:00,220.93,220.96,220.9,220.96,1141.0,212.4949,212.5238,212.4661,212.5238,1141.0
2024-10-10 14:00:00,220.97,220.97,220.71,220.74,1900.0,212.5334,212.5334,212.2833,212.3122,1900.0
2024-10-10 14:05:00,220.66,220.85,220.65,220.85,8210.0,212.2353,212.418,212.2256,212.418,8210.0
2024-10-10 14:10:00,220.91,221.08,220.91,220.99,5597.0,212.4757,212.6392,212.4757,212.5527,5597.0
2024-10-10 14:15:00,221.01,221.1,220.95,221.04,3631.0,212.5719,212.6585,212.5142,212.6007,3631.0
2024-10-10 14:20:00,221.1,221.12,221.01,221.01,4092.0,212.6585,212.6777,212.5719,212.5719,4092.0
2024-10-10 14:25:00,221.0,221.0,220.89,220.91,1720.0,212.5623,212.5623,212.4565,212.4757,1720.0
2024-10-10 14:30:00,220.86,220.93,220.84,220.84,2633.0,212.4276,212.4949,212.4084,212.4084,2633.0
2024-10-10 14:35:00,220.93,221.07,220.89,221.07,1422.0,212.4949,212.6296,212.4565,212.6296,1422.0
2024-10-10 14:40:00,221.11,221.13,220.94,220.94,4547.0,212.6681,212.6873,212.5046,212.5046,4547.0
2024-10-10 14:45:00,220.91,221.14,220.91,221.09,2525.0,212.4757,212.6969,212.4757,212.6488,2525.0
2024-10-10 14:50:00,221.06,221.08,220.91,221.05,5501.0,212.62,212.6392,212.4757,212.6104,5501.0
2024-10-10 14:55:00,221.05,221.09,221.0,221.02,5169.0,212.6104,212.6488,212.5623,212.5815,5169.0
2024-10-10 15:00:00,221.03,221.21,221.01,221.14,9572.0,212.5911,212.7643,212.5719,212.6969,9572.0
2024-10-10 15:05:00,221.15,221.26,221.1,221.26,25642.0,212.7065,212.8123,212.6585,212.8123,25642.0
2024-10-10 15:10:00,221.26,221.3,221.2,221.23,5682.0,212.8123,212.8508,212.7546,212.7835,5682.0
2024-10-10 15:15:00,221.23,221.23,221.08,221.22,4184.0,212.7835,212.7835,212.6392,212.7739,4184.0
2024-10-10 15:20:00,221.22,221.29,221.17,221.27,9016.0,212.7739,212.8412,212.7258,212.822,9016.0
2024-10-10 15:25:00,221.3,221.38,221.21,221.23,2230.0,212.8508,212.9278,212.7643,212.7835,2230.0
2024-10-10 15:30:00,221.27,221.32,221.25,221.27,5204.0,212.822,212.8701,212.8027,212.822,5204.0
2024-10-10 15:35:00,221.31,221.39,221.27,221.31,5844.0,212.8604,212.9374,212.822,212.8604,5844.0
2024-10-10 15:40:00,221.33,221.5,221.31,221.4,14227.0,212.8797,213.0432,212.8604,212.947,14227.0
2024-10-10 15:45:00,221.37,221.47,221.32,221.41,12791.0,212.9181,213.0143,212.8701,212.9566,12791.0
2024-10-10 15:50:00,221.44,221.67,221.31,221.46,27099.0,212.9855,213.2067,212.8604,213.0047,27099.0
2024-10-10 15:55:00,221.48,221.56,221.16,221.27,51373.0,213.0239,213.1009,212.7162,212.822,51373.0
2024-10-11 09:30:00,221.86,221.86,220.3,220.37,13834.0,213.3894,213.3894,211.889,211.9563,13834.0
2024-10-11 09:35:00,220.42,221.34,220.42,221.34,7061.0,212.0044,212.8893,212.0044,212.8893,7061.0
2024-10-11 09:40:00,221.38,221.49,221.03,221.15,1960.0,212.9278,213.0336,212.5911,212.7065,1960.0
2024-10-11 09:45:00,221.13,221.22,220.81,221.16,9434.0,212.6873,212.7739,212.3795,212.7162,9434.0
2024-10-11 09:50:00,220.97,221.12,220.87,220.94,8528.0,212.5334,212.6777,212.4372,212.5046,8528.0
2024-10-11 09:55:00,221.07,221.07,220.48,220.49,18789.0,212.6296,212.6296,212.0621,212.0717,18789.0
2024-10-11 10:00:00,220.61,220.75,220.47,220.58,5733.0,212.1872,212.3218,212.0525,212.1583,5733.0
2024-10-11 10:05:00,220.58,221.14,220.56,221.14,3468.0,212.1583,212.6969,212.1391,212.6969,3468.0
2024-10-11 10:10:00,221.29,221.39,221.07,221.07,2539.0,212.8412,212.9374,212.6296,212.6296,2539.0
2024-10-11 10:15:00,221.15,221.44,221.11,221.25,3957.0,212.7065,212.9855,212.6681,212.8027,3957.0
2024-10-11 10:20:00,221.31,221.38,221.13,221.23,15465.0,212.8604,212.9278,212.6873,212.7835,15465.0
2024-10-11 10:25:00,221.23,221.39,221.21,221.39,6331.0,212.7835,212.9374,212.7643,212.9374,6331.0
2024-10-11 10:30:00,221.42,221.54,221.25,221.3,4362.0,212.9662,213.0817,212.8027,212.8508,4362.0
2024-10-11 10:35:00,221.28,221.28,220.87,220.99,6580.0,212.8316,212.8316,212.4372,212.5527,6580.0
2024-10-11 10:40:00,220.99,221.06,220.89,220.93,2510.0,212.5527,212.62,212.4565,212.4949,2510.0
2024-10-11 10:45:00,221.01,221.3,221.01,221.17,4521.0,212.5719,212.8508,212.5719,212.7258,4521.0
2024-10-11 10:50:00,221.13,221.27,220.91,220.94,7657.0,212.6873,212.822,212.4757,212.5046,7657.0
2024-10-11 10:55:00,220.98,221.06,220.81,220.81,2180.0,212.543,212.62,212.3795,212.3795,2180.0
2024-10-11 11:00:00,220.75,220.75,220.45,220.57,6165.0,212.3218,212.3218,212.0333,212.1487,6165.0
2024-10-11 11:05:00,220.54,220.7,220.54,220.7,6439.0,212.1198,212.2737,212.1198,212.2737,6439.0
2024-10-11 11:10:00,220.7,220.95,220.69,220.94,2314.0,212.2737,212.5142,212.2641,212.5046,2314.0
2024-10-11 11:15:00,220.94,221.28,220.93,221.26,7896.0,212.5046,212.8316,212.4949,212.8123,7896.0
2024-10-11 11:20:00,221.27,221.29,221.19,221.22,7331.0,212.822,212.8412,212.745,212.7739,7331.0
2024-10-11 11:25:00,221.17,221.25,221.05,221.14,2516.0,212.7258,212.8027,212.6104,212.6969,2516.0
2024-10-11 11:30:00,221.15,221.25,221.02,221.25,3551.0,212.7065,212.8027,212.5815,212.8027,3551.0
2024-10-11 11:35:00,221.16,221.26,221.15,221.26,25410.0,212.7162,212.8123,212.7065,212.8123,25410.0
2024-10-11 11:40:00,221.24,221.26,221.12,221.21,4301.0,212.7931,212.8123,212.6777,212.7643,4301.0
2024-10-11 11:45:00,221.17,221.4,221.16,221.25,12611.0,212.7258,212.947,212.7162,212.8027,12611.0
2024-10-11 11:50:00,221.25,221.28,221.19,221.26,1471.0,212.8027,212.8316,212.745,212.8123,1471.0
2024-10-11 11:55:00,221.26,221.26,221.16,221.18,1815.0,212.8123,212.8123,212.7162,212.7354,1815.0
2024-10-11 12:00:00,221.23,221.25,220.95,220.96,2100.0,212.7835,212.8027,212.5142,212.5238,2100.0
2024-10-11 12:05:00,220.96,220.96,220.68,220.78,3512.0,212.5238,212.5238,212.2545,212.3507,3512.0
2024-10-11 12:10:00,220.78,220.94,220.78,220.87,2535.0,212.3507,212.5046,212.3507,212.4372,2535.0
2024-10-11 12:15:00,220.84,220.86,220.79,220.84,1567.0,212.4084,212.4276,212.3603,212.4084,1567.0
2024-10-11 12:20:00,220.74,220.96,220.72,220.91,1722.0,212.3122,212.5238,212.293,212.4757,1722.0
2024-10-11 12:25:00,220.86,220.86,220.67,220.73,2928.0,212.4276,212.4276,212.2449,212.3026,2928.0
2024-10-11 12:30:00,220.69,220.82,220.66,220.74,2790.0,212.2641,212.3891,212.2353,212.3122,2790.0
2024-10-11 12:35:00,220.74,220.75,220.67,220.7,3893.0,212.3122,212.3218,212.2449,212.2737,3893.0
2024-10-11 12:40:00,220.66,220.83,220.66,220.82,3764.0,212.2353,212.3988,212.2353,212.3891,3764.0
2024-10-11 12:45:00,220.84,220.91,220.84,220.9,2110.0,212.4084,212.4757,212.4084,212.4661,2110.0
2024-10-11 12:50:00,220.89,220.91,220.77,220.84,1107.0,212.4565,212.4757,212.3411,212.4084,1107.0
2024-10-11 12:55:00,220.79,220.81,220.7,220.75,3507.0,212.3603,212.3795,212.2737,212.3218,3507.0
2024-10-11 13:00:00,220.8,220.85,220.78,220.78,1963.0,212.3699,212.418,212.3507,212.3507,1963.0
2024-10-11 13:05:00,220.75,220.82,220.74,220.82,1523.0,212.3218,212.3891,212.3122,212.3891,1523.0
2024-10-11 13:10:00,220.81,221.01,220.81,220.92,2018.0,212.3795,212.5719,212.3795,212.4853,2018.0
2024-10-11 13:15:00,220.92,221.0,220.9,220.98,24000.0,212.4853,212.5623,212.4661,212.543,24000.0
2024-10-11 13:20:00,221.04,221.04,220.9,220.9,1855.0,212.6007,212.6007,212.4661,212.4661,1855.0
2024-10-11 13:25:00,220.91,221.04,220.91,221.02,1685.0,212.4757,212.6007,212.4757,212.5815,1685.0
2024-10-11 13:30:00,221.1,221.15,220.93,220.94,2165.0,212.6585,212.7065,212.4949,212.5046,2165.0
2024-10-11 13:35:00,220.93,221.13,220.93,221.12,2395.0,212.4949,212.6873,212.4949,212.6777,2395.0
2024-10-11 13:40:00,221.12,221.19,221.08,221.17,3150.0,212.6777,212.745,212.6392,212.7258,3150.0
2024-10-11 13:45:00,221.17,221.18,220.98,220.98,2180.0,212.7258,212.7354,212.543,212.543,2180.0
2024-10-11 13:50:00,221.03,221.05,220.93,221.04,3405.0,212.5911,212.6104,212.4949,212.6007,3405.0
2024-10-11 13:55:00,221.1,221.1,221.06,221.06,3048.0,212.6585,212.6585,212.62,212.62,3048.0
2024-10-11 14:00:00,221.06,221.19,221.0,221.16,4620.0,212.62,212.745,212.5623,212.7162,4620.0
2024-10-11 14:05:00,221.16,221.21,221.16,221.21,2690.0,212.7162,212.7643,212.7162,212.7643,2690.0
2024-10-11 14:10:00,221.19,221.19,221.08,221.16,3555.0,212.745,212.745,212.6392,212.7162,3555.0
2024-10-11 14:15:00,221.14,221.15,221.09,221.14,1201.0,212.6969,212.7065,212.6488,212.6969,1201.0
2024-10-11 14:20:00,221.12,221.12,221.03,221.12,1800.0,212.6777,212.6777,212.5911,212.6777,1800.0
2024-10-11 14:25:00,221.03,221.06,220.99,221.03,1544.0,212.5911,212.62,212.5527,212.5911,1544.0
2024-10-11 14:30:00,221.06,221.19,221.03,221.11,2277.0,212.62,212.745,212.5911,212.6681,2277.0
2024-10-11 14:35:00,221.15,221.2,221.11,221.19,1557.0,212.7065,212.7546,212.6681,212.745,1557.0
2024-10-11 14:40:00,221.17,221.21,221.12,221.2,2077.0,212.7258,212.7643,212.6777,212.7546,2077.0
2024-10-11 14:45:00,221.17,221.21,221.12,221.14,1477.0,212.7258,212.7643,212.6777,212.6969,1477.0
2024-10-11 14:50:00,221.15,221.19,221.13,221.15,2572.0,212.7065,212.745,212.6873,212.7065,2572.0
2024-10-11 14:55:00,221.21,221.4,221.18,221.36,2734.0,212.7643,212.947,212.7354,212.9085,2734.0
2024-10-11 15:00:00,221.34,221.51,221.34,221.45,2722.0,212.8893,213.0528,212.8893,212.9951,2722.0
2024-10-11 15:05:00,221.53,221.69,221.46,221.62,3441.0,213.072,213.2259,213.0047,213.1586,3441.0
2024-10-11 15:10:00,221.59,221.75,221.59,221.72,2984.0,213.1297,213.2836,213.1297,213.2548,2984.0
2024-10-11 15:15:00,221.69,221.78,221.66,221.7,5100.0,213.2259,213.3125,213.1971,213.2355,5100.0
2024-10-11 15:20:00,221.7,221.86,221.69,221.83,2720.0,213.2355,213.3894,213.2259,213.3606,2720.0
2024-10-11 15:25:00,221.83,221.83,221.51,221.53,7940.0,213.3606,213.3606,213.0528,213.072,7940.0
2024-10-11 15:30:00,221.5,221.61,221.37,221.38,14627.0,213.0432,213.149,212.9181,212.9278,14627.0
2024-10-11 15:35:00,221.4,221.5,221.3,221.31,10205.0,212.947,213.0432,212.8508,212.8604,10205.0
2024-10-11 15:40:00,221.31,221.49,221.26,221.48,7471.0,212.8604,213.0336,212.8123,213.0239,7471.0
2024-10-11 15:45:00,221.49,221.64,221.38,221.6,10706.0,213.0336,213.1778,212.9278,213.1394,10706.0
2024-10-11 15:50:00,221.57,221.74,221.47,221.72,25283.0,213.1105,213.274,213.0143,213.2548,25283.0
2024-10-11 15:55:00,221.77,221.93,221.54,221.7,94102.0,213.3029,213.4568,213.0817,213.2355,94102.0
2024-10-14 09:30:00,221.63,222.29,221.42,221.87,16602.0,213.1682,213.803,212.9662,213.3991,16602.0
2024-10-14 09:35:00,222.11,222.76,222.1,222.76,5921.0,213.6299,214.2551,213.6203,214.2551,5921.0
2024-10-14 09:40:00,222.58,222.58,222.18,222.35,4340.0,214.0819,214.0819,213.6972,213.8607,4340.0
2024-10-14 09:45:00,222.35,222.38,222.17,222.19,14756.0,213.8607,213.8896,213.6876,213.7068,14756.0
2024-10-14 09:50:00,222.2,222.6,222.19,222.48,13313.0,213.7165,214.1012,213.7068,213.9858,13313.0
2024-10-14 09:55:00,222.48,222.99,222.36,222.81,13290.0,213.9858,214.4763,213.8703,214.3032,13290.0
2024-10-14 10:00:00,222.81,223.0,222.81,223.0,2311.0,214.3032,214.4859,214.3032,214.4859,2311.0
2024-10-14 10:05:00,223.0,223.18,223.0,223.12,11160.0,214.4859,214.659,214.4859,214.6013,11160.0
2024-10-14 10:10:00,223.13,223.53,223.13,223.46,8055.0,214.6109,214.9957,214.6109,214.9283,8055.0
2024-10-14 10:15:00,223.56,223.7,223.42,223.64,13480.0,215.0245,215.1592,214.8899,215.1015,13480.0
2024-10-14 10:20:00,223.64,223.68,223.31,223.31,5312.0,215.1015,215.1399,214.7841,214.7841,5312.0
2024-10-14 10:25:00,223.36,223.72,223.25,223.72,4023.0,214.8322,215.1784,214.7264,215.1784,4023.0
2024-10-14 10:30:00,223.66,224.05,223.63,223.77,5852.0,215.1207,215.4958,215.0919,215.2265,5852.0
2024-10-14 10:35:00,223.81,223.81,223.68,223.73,10030.0,215.265,215.265,215.1399,215.188,10030.0
2024-10-14 10:40:00,223.86,224.1,223.86,223.91,4241.0,215.3131,215.5439,215.3131,215.3612,4241.0
2024-10-14 10:45:00,223.96,224.05,223.72,223.8,13638.0,215.4093,215.4958,215.1784,215.2554,13638.0
2024-10-14 10:50:00,223.83,223.96,223.69,223.88,6252.0,215.2842,215.4093,215.1496,215.3323,6252.0
2024-10-14 10:55:00,223.88,223.97,223.64,223.68,20820.0,215.3323,215.4189,215.1015,215.1399,20820.0
2024-10-14 11:00:00,223.7,223.81,223.5,223.5,5714.0,215.1592,215.265,214.9668,214.9668,5714.0
2024-10-14 11:05:00,223.5,223.64,223.49,223.58,2851.0,214.9668,215.1015,214.9572,215.0438,2851.0
2024-10-14 11:10:00,223.58,223.58,223.41,223.44,3376.0,215.0438,215.0438,214.8803,214.9091,3376.0
2024-10-14 11:15:00,223.43,223.49,223.41,223.47,5231.0,214.8995,214.9572,214.8803,214.938,5231.0
2024-10-14 11:20:00,223.47,223.64,223.39,223.42,6596.0,214.938,215.1015,214.861,214.8899,6596.0
2024-10-14 11:25:00,223.42,223.61,223.41,223.56,4575.0,214.8899,215.0726,214.8803,215.0245,4575.0
2024-10-14 11:30:00,223.57,223.74,223.55,223.62,7931.0,215.0341,215.1977,215.0149,215.0822,7931.0
2024-10-14 11:35:00,223.62,223.69,223.46,223.64,8048.0,215.0822,215.1496,214.9283,215.1015,8048.0
2024-10-14 11:40:00,223.56,223.56,223.38,223.5,2147.0,215.0245,215.0245,214.8514,214.9668,2147.0
2024-10-14 11:45:00,223.48,223.62,223.34,223.58,13546.0,214.9476,215.0822,214.8129,215.0438,13546.0
2024-10-14 11:50:00,223.58,223.63,223.44,223.45,4200.0,215.0438,215.0919,214.9091,214.9187,4200.0
2024-10-14 11:55:00,223.51,223.6,223.5,223.53,1300.0,214.9764,215.063,214.9668,214.9957,1300.0
2024-10-14 12:00:00,223.58,223.6,223.46,223.54,6934.0,215.0438,215.063,214.9283,215.0053,6934.0
2024-10-14 12:05:00,223.51,223.55,223.45,223.53,4069.0,214.9764,215.0149,214.9187,214.9957,4069.0
2024-10-14 12:10:00,223.53,223.53,223.45,223.48,3264.0,214.9957,214.9957,214.9187,214.9476,3264.0
2024-10-14 12:15:00,223.51,223.55,223.32,223.32,11791.0,214.9764,215.0149,214.7937,214.7937,11791.0
2024-10-14 12:20:00,223.29,223.46,223.25,223.41,5638.0,214.7648,214.9283,214.7264,214.8803,5638.0
2024-10-14 12:25:00,223.42,223.46,223.37,223.42,1982.0,214.8899,214.9283,214.8418,214.8899,1982.0
2024-10-14 12:30:00,223.38,223.46,223.34,223.46,8801.0,214.8514,214.9283,214.8129,214.9283,8801.0
2024-10-14 12:35:00,223.46,223.63,223.43,223.47,6036.0,214.9283,215.0919,214.8995,214.938,6036.0
2024-10-14 12:40:00,223.45,223.5,223.34,223.39,9024.0,214.9187,214.9668,214.8129,214.861,9024.0
2024-10-14 12:45:00,223.4,223.4,223.32,223.4,11386.0,214.8706,214.8706,214.7937,214.8706,11386.0
2024-10-14 12:50:00,223.39,223.51,223.38,223.49,7342.0,214.861,214.9764,214.8514,214.9572,7342.0
2024-10-14 12:55:00,223.5,223.58,223.34,223.52,6783.0,214.9668,215.0438,214.8129,214.9861,6783.0
2024-10-14 13:00:00,223.47,223.5,223.45,223.5,2112.0,214.938,214.9668,214.9187,214.9668,2112.0
2024-10-14 13:05:00,223.56,223.57,223.43,223.47,3304.0,215.0245,215.0341,214.8995,214.938,3304.0
2024-10-14 13:10:00,223.42,223.58,223.42,223.47,4900.0,214.8899,215.0438,214.8899,214.938,4900.0
2024-10-14 13:15:00,223.47,223.5,223.45,223.5,8971.0,214.938,214.9668,214.9187,214.9668,8971.0
2024-10-14 13:20:00,223.47,223.47,223.26,223.27,25093.0,214.938,214.938,214.736,214.7456,25093.0
2024-10-14 13:25:00,223.28,223.33,223.21,223.26,3439.0,214.7552,214.8033,214.6879,214.736,3439.0
2024-10-14 13:30:00,223.22,223.38,223.16,223.31,33904.0,214.6975,214.8514,214.6398,214.7841,33904.0
2024-10-14 13:35:00,223.31,223.35,223.3,223.35,6361.0,214.7841,214.8225,214.7745,214.8225,6361.0
2024-10-14 13:40:00,223.35,223.43,223.32,223.35,5271.0,214.8225,214.8995,214.7937,214.8225,5271.0
2024-10-14 13:45:00,223.31,223.31,223.22,223.22,949.0,214.7841,214.7841,214.6975,214.6975,949.0
2024-10-14 13:50:00,223.2,223.27,223.2,223.27,522.0,214.6783,214.7456,214.6783,214.7456,522.0
2024-10-14 13:55:00,223.23,223.38,223.22,223.31,5533.0,214.7071,214.8514,214.6975,214.7841,5533.0
2024-10-14 14:00:00,223.28,223.37,223.26,223.26,4991.0,214.7552,214.8418,214.736,214.736,4991.0
2024-10-14 14:05:00,223.31,223.38,223.28,223.28,2935.0,214.7841,214.8514,214.7552,214.7552,2935.0
2024-10-14 14:10:00,223.28,223.33,223.21,223.22,1589.0,214.7552,214.8033,214.6879,214.6975,1589.0
2024-10-14 14:15:00,223.17,223.31,223.17,223.27,55791.0,214.6494,214.7841,214.6494,214.7456,55791.0
2024-10-14 14:20:00,223.3,223.86,223.26,223.72,6365.0,214.7745,215.3131,214.736,215.1784,6365.0
2024-10-14 14:25:00,223.71,223.78,223.71,223.78,600.0,215.1688,215.2361,215.1688,215.2361,600.0
2024-10-14 14:30:00,223.8,223.96,223.6,223.78,10472.0,215.2554,215.4093,215.063,215.2361,10472.0
2024-10-14 14:35:00,223.82,223.83,223.6,223.66,10838.0,215.2746,215.2842,215.063,215.1207,10838.0
2024-10-14 14:40:00,223.71,223.71,223.64,223.65,1000.0,215.1688,215.1688,215.1015,215.1111,1000.0
2024-10-14 14:45:00,223.65,223.66,223.44,223.44,3875.0,215.1111,215.1207,214.9091,214.9091,3875.0
2024-10-14 14:50:00,223.48,223.6,223.46,223.59,9742.0,214.9476,215.063,214.9283,215.0534,9742.0
2024-10-14 14:55:00,223.59,223.85,223.59,223.79,5744.0,215.0534,215.3035,215.0534,215.2457,5744.0
2024-10-14 15:00:00,223.8,223.86,223.8,223.86,1769.0,215.2554,215.3131,215.2554,215.3131,1769.0
2024-10-14 15:05:00,223.86,224.03,223.82,224.03,5010.0,215.3131,215.4766,215.2746,215.4766,5010.0
2024-10-14 15:10:00,224.1,224.11,223.98,224.01,4450.0,215.5439,215.5535,215.4285,215.4573,4450.0
2024-10-14 15:15:00,224.05,224.17,224.05,224.16,3062.0,215.4958,215.6112,215.4958,215.6016,3062.0
2024-10-14 15:20:00,224.19,224.22,224.1,224.13,8889.0,215.6305,215.6593,215.5439,215.5728,8889.0
2024-10-14 15:25:00,224.07,224.11,224.04,224.1,7131.0,215.5151,215.5535,215.4862,215.5439,7131.0
2024-10-14 15:30:00,224.11,224.11,223.91,223.97,6508.0,215.5535,215.5535,215.3612,215.4189,6508.0
2024-10-14 15:35:00,223.99,224.0,223.91,223.93,4773.0,215.4381,215.4477,215.3612,215.3804,4773.0
2024-10-14 15:40:00,223.93,223.97,223.89,223.93,7817.0,215.3804,215.4189,215.3419,215.3804,7817.0
2024-10-14 15:45:00,223.94,224.28,223.91,224.26,23038.0,215.39,215.717,215.3612,215.6978,23038.0
2024-10-14 15:50:00,224.26,224.29,223.72,223.85,31478.0,215.6978,215.7267,215.1784,215.3035,31478.0
2024-10-14 15:55:00,223.87,224.2,223.66,224.2,87401.0,215.3227,215.6401,215.1207,215.6401,87401.0
2024-10-15 09:30:00,224.31,224.31,222.95,223.72,33461.0,215.7459,215.7459,214.4378,215.1784,33461.0
2024-10-15 09:35:00,223.48,224.07,223.48,223.51,9070.0,214.9476,215.5151,214.9476,214.9764,9070.0
2024-10-15 09:40:00,223.5,223.75,223.1,223.1,7898.0,214.9668,215.2073,214.5821,214.5821,7898.0
2024-10-15 09:45:00,223.32,223.88,223.18,223.88,9067.0,214.7937,215.3323,214.659,215.3323,9067.0
2024-10-15 09:50:00,223.89,224.49,223.78,224.42,11129.0,215.3419,215.919,215.2361,215.8517,11129.0
2024-10-15 09:55:00,224.52,224.94,224.29,224.94,9071.0,215.9479,216.3518,215.7267,216.3518,9071.0
2024-10-15 10:00:00,224.84,224.95,224.53,224.53,5398.0,216.2557,216.3615,215.9575,215.9575,5398.0
2024-10-15 10:05:00,224.52,224.56,224.35,224.51,3503.0,215.9479,215.9863,215.7844,215.9383,3503.0
2024-10-15 10:10:00,224.45,224.84,224.44,224.83,5185.0,215.8805,216.2557,215.8709,216.246,5185.0
2024-10-15 10:15:00,224.85,225.65,224.85,225.36,18332.0,216.2653,217.0347,216.2653,216.7558,18332.0
2024-10-15 10:20:00,225.48,225.57,224.67,224.7,25196.0,216.8712,216.9578,216.0922,216.121,25196.0
2024-10-15 10:25:00,224.81,225.05,224.68,224.77,3250.0,216.2268,216.4576,216.1018,216.1883,3250.0
2024-10-15 10:30:00,224.92,225.3,224.85,225.18,7042.0,216.3326,216.6981,216.2653,216.5827,7042.0
2024-10-15 10:35:00,225.06,225.78,225.06,225.53,11688.0,216.4673,217.1598,216.4673,216.9193,11688.0
2024-10-15 10:40:00,225.63,225.89,225.4,225.49,5110.0,217.0155,217.2656,216.7943,216.8808,5110.0
2024-10-15 10:45:00,225.54,225.58,225.01,225.01,2115.0,216.9289,216.9674,216.4192,216.4192,2115.0
2024-10-15 10:50:00,224.99,225.1,224.82,225.02,3300.0,216.3999,216.5057,216.2364,216.4288,3300.0
2024-10-15 10:55:00,224.99,225.12,224.86,224.95,5123.0,216.3999,216.525,216.2749,216.3615,5123.0
2024-10-15 11:00:00,225.02,225.15,224.65,224.65,10420.0,216.4288,216.5538,216.0729,216.0729,10420.0
2024-10-15 11:05:00,224.71,225.0,224.66,224.87,4550.0,216.1306,216.4096,216.0825,216.2845,4550.0
2024-10-15 11:10:00,224.87,224.96,224.61,224.71,5348.0,216.2845,216.3711,216.0344,216.1306,5348.0
2024-10-15 11:15:00,224.64,224.81,224.64,224.75,3299.0,216.0633,216.2268,216.0633,216.1691,3299.0
2024-10-15 11:20:00,224.77,225.01,224.56,224.76,8890.0,216.1883,216.4192,215.9863,216.1787,8890.0
2024-10-15 11:25:00,224.78,224.9,224.71,224.9,2214.0,216.198,216.3134,216.1306,216.3134,2214.0
2024-10-15 11:30:00,224.87,224.88,224.32,224.34,3434.0,216.2845,216.2941,215.7555,215.7747,3434.0
2024-10-15 11:35:00,224.4,224.49,224.1,224.31,2800.0,215.8325,215.919,215.5439,215.7459,2800.0
2024-10-15 11:40:00,224.24,224.51,224.12,224.51,4198.0,215.6786,215.9383,215.5631,215.9383,4198.0
2024-10-15 11:45:00,224.5,224.57,224.33,224.53,2815.0,215.9286,215.996,215.7651,215.9575,2815.0
2024-10-15 11:50:00,224.53,224.64,224.34,224.58,4975.0,215.9575,216.0633,215.7747,216.0056,4975.0
2024-10-15 11:55:00,224.6,224.82,224.57,224.69,3364.0,216.0248,216.2364,215.996,216.1114,3364.0
2024-10-15 12:00:00,224.71,225.13,224.71,224.98,3522.0,216.1306,216.5346,216.1306,216.3903,3522.0
2024-10-15 12:05:00,224.9,225.28,224.9,225.15,2460.0,216.3134,216.6789,216.3134,216.5538,2460.0
2024-10-15 12:10:00,225.18,225.18,224.9,224.96,2000.0,216.5827,216.5827,216.3134,216.3711,2000.0
2024-10-15 12:15:00,224.99,225.01,224.89,224.99,2704.0,216.3999,216.4192,216.3038,216.3999,2704.0
2024-10-15 12:20:00,225.0,225.13,224.93,225.07,2805.0,216.4096,216.5346,216.3422,216.4769,2805.0
2024-10-15 12:25:00,225.11,225.28,225.1,225.22,2060.0,216.5154,216.6789,216.5057,216.6212,2060.0
2024-10-15 12:30:00,225.13,225.22,224.84,224.84,3000.0,216.5346,216.6212,216.2557,216.2557,3000.0
2024-10-15 12:35:00,224.83,224.9,224.82,224.83,1072.0,216.246,216.3134,216.2364,216.246,1072.0
2024-10-15 12:40:00,224.78,224.97,224.78,224.97,2895.0,216.198,216.3807,216.198,216.3807,2895.0
2024-10-15 12:45:00,224.93,225.0,224.86,224.9,2877.0,216.3422,216.4096,216.2749,216.3134,2877.0
2024-10-15 12:50:00,224.9,225.14,224.82,225.03,1549.0,216.3134,216.5442,216.2364,216.4384,1549.0
2024-10-15 12:55:00,225.03,225.17,224.96,225.01,2243.0,216.4384,216.5731,216.3711,216.4192,2243.0
2024-10-15 13:00:00,224.89,225.03,224.76,224.76,3255.0,216.3038,216.4384,216.1787,216.1787,3255.0
2024-10-15 13:05:00,224.98,225.14,224.93,225.14,1692.0,216.3903,216.5442,216.3422,216.5442,1692.0
2024-10-15 13:10:00,225.1,225.2,224.94,225.17,2750.0,216.5057,216.6019,216.3518,216.5731,2750.0
2024-10-15 13:15:00,225.11,225.16,224.79,224.96,4177.0,216.5154,216.5634,216.2076,216.3711,4177.0
2024-10-15 13:20:00,224.9,224.9,224.78,224.84,2120.0,216.3134,216.3134,216.198,216.2557,2120.0
2024-10-15 13:25:00,224.82,224.9,224.77,224.77,2078.0,216.2364,216.3134,216.1883,216.1883,2078.0
2024-10-15 13:30:00,224.88,224.97,224.73,224.81,3832.0,216.2941,216.3807,216.1499,216.2268,3832.0
2024-10-15 13:35:00,224.82,224.99,224.76,224.91,9187.0,216.2364,216.3999,216.1787,216.323,9187.0
2024-10-15 13:40:00,224.95,225.22,224.95,225.22,1200.0,216.3615,216.6212,216.3615,216.6212,1200.0
2024-10-15 13:45:00,225.07,225.14,224.88,225.14,5491.0,216.4769,216.5442,216.2941,216.5442,5491.0
2024-10-15 13:50:00,225.08,225.27,225.0,225.0,2932.0,216.4865,216.6692,216.4096,216.4096,2932.0
2024-10-15 13:55:00,225.0,225.07,224.88,224.88,6986.0,216.4096,216.4769,216.2941,216.2941,6986.0
2024-10-15 14:00:00,224.88,224.91,224.56,224.56,3761.0,216.2941,216.323,215.9863,215.9863,3761.0
2024-10-15 14:05:00,224.59,224.66,224.31,224.66,2368.0,216.0152,216.0825,215.7459,216.0825,2368.0
2024-10-15 14:10:00,224.57,224.64,224.45,224.57,2473.0,215.996,216.0633,215.8805,215.996,2473.0
2024-10-15 14:15:00,224.49,224.49,224.01,224.02,1365.0,215.919,215.919,215.4573,215.467,1365.0
2024-10-15 14:20:00,223.98,224.07,223.97,223.99,1507.0,215.4285,215.5151,215.4189,215.4381,1507.0
2024-10-15 14:25:00,224.0,224.02,223.97,224.02,1443.0,215.4477,215.467,215.4189,215.467,1443.0
2024-10-15 14:30:00,224.0,224.0,223.83,223.9,2601.0,215.4477,215.4477,215.2842,215.3515,2601.0
2024-10-15 14:35:00,223.91,223.91,223.82,223.9,1200.0,215.3612,215.3612,215.2746,215.3515,1200.0
2024-10-15 14:40:00,223.83,223.91,223.6,223.6,4620.0,215.2842,215.3612,215.063,215.063,4620.0
2024-10-15 14:45:00,223.71,224.03,223.67,224.03,3220.0,215.1688,215.4766,215.1303,215.4766,3220.0
2024-10-15 14:50:00,223.97,224.12,223.9,224.0,4278.0,215.4189,215.5631,215.3515,215.4477,4278.0
2024-10-15 14:55:00,224.0,224.41,224.0,224.41,11722.0,215.4477,215.8421,215.4477,215.8421,11722.0
2024-10-15 15:00:00,224.41,224.55,224.41,224.46,1361.0,215.8421,215.9767,215.8421,215.8902,1361.0
2024-10-15 15:05:00,224.36,224.48,224.28,224.38,4600.0,215.794,215.9094,215.717,215.8132,4600.0
2024-10-15 15:10:00,224.4,224.42,224.25,224.33,9697.0,215.8325,215.8517,215.6882,215.7651,9697.0
2024-10-15 15:15:00,224.33,224.37,224.1,224.37,20715.0,215.7651,215.8036,215.5439,215.8036,20715.0
2024-10-15 15:20:00,224.38,224.49,224.29,224.39,5417.0,215.8132,215.919,215.7267,215.8228,5417.0
2024-10-15 15:25:00,224.47,224.62,224.41,224.41,6287.0,215.8998,216.0441,215.8421,215.8421,6287.0
2024-10-15 15:30:00,224.43,224.6,224.41,224.52,8941.0,215.8613,216.0248,215.8421,215.9479,8941.0
2024-10-15 15:35:00,224.47,224.7,224.47,224.65,11551.0,215.8998,216.121,215.8998,216.0729,11551.0
2024-10-15 15:40:00,224.68,224.72,224.54,224.56,9892.0,216.1018,216.1402,215.9671,215.9863,9892.0
2024-10-15 15:45:00,224.6,224.75,224.6,224.73,10417.0,216.0248,216.1691,216.0248,216.1499,10417.0
2024-10-15 15:50:00,224.73,224.93,224.58,224.71,20432.0,216.1499,216.3422,216.0056,216.1306,20432.0
2024-10-15 15:55:00,224.93,224.93,224.5,224.76,91884.0,216.3422,216.3422,215.9286,216.1787,91884.0
2024-10-16 09:30:00,223.77,224.54,223.68,224.26,15908.0,215.2265,215.9671,215.1399,215.6978,15908.0
2024-10-16 09:35:00,224.27,224.92,223.97,224.04,3490.0,215.7074,216.3326,215.4189,215.4862,3490.0
2024-10-16 09:40:00,223.97,224.68,223.82,224.65,29439.0,215.4189,216.1018,215.2746,216.0729,29439.0
2024-10-16 09:45:00,224.44,225.0,224.44,225.0,2718.0,215.8709,216.4096,215.8709,216.4096,2718.0
2024-10-16 09:50:00,225.0,225.43,225.0,225.31,1900.0,216.4096,216.8231,216.4096,216.7077,1900.0
2024-10-16 09:55:00,225.31,225.59,225.15,225.57,2600.0,216.7077,216.977,216.5538,216.9578,2600.0
2024-10-16 10:00:00,225.57,225.61,224.96,225.25,7943.0,216.9578,216.9963,216.3711,216.65,7943.0
2024-10-16 10:05:00,225.34,225.59,225.31,225.56,3258.0,216.7366,216.977,216.7077,216.9482,3258.0
2024-10-16 10:10:00,225.56,225.56,225.2,225.23,3100.0,216.9482,216.9482,216.6019,216.6308,3100.0
2024-10-16 10:15:00,225.23,225.43,225.03,225.36,8209.0,216.6308,216.8231,216.4384,216.7558,8209.0
2024-10-16 10:20:00,225.36,225.5,225.28,225.5,3534.0,216.7558,216.8905,216.6789,216.8905,3534.0
2024-10-16 10:25:00,225.55,225.57,225.38,225.51,4464.0,216.9386,216.9578,216.775,216.9001,4464.0
2024-10-16 10:30:00,225.51,225.59,225.0,225.23,12999.0,216.9001,216.977,216.4096,216.6308,12999.0
2024-10-16 10:35:00,225.34,225.53,225.31,225.4,10133.0,216.7366,216.9193,216.7077,216.7943,10133.0
2024-10-16 10:40:00,225.3,225.48,225.2,225.21,3305.0,216.6981,216.8712,216.6019,216.6115,3305.0
2024-10-16 10:45:00,225.05,225.09,224.72,225.09,6337.0,216.4576,216.4961,216.1402,216.4961,6337.0
2024-10-16 10:50:00,225.14,225.28,224.99,225.27,7739.0,216.5442,216.6789,216.3999,216.6692,7739.0
2024-10-16 10:55:00,225.27,225.6,225.21,225.47,11412.0,216.6692,216.9866,216.6115,216.8616,11412.0
2024-10-16 11:00:00,225.51,225.8,225.51,225.64,8941.0,216.9001,217.179,216.9001,217.0251,8941.0
2024-10-16 11:05:00,225.59,225.7,225.26,225.26,6399.0,216.977,217.0828,216.6596,216.6596,6399.0
2024-10-16 11:10:00,225.26,225.59,225.14,225.55,8652.0,216.6596,216.977,216.5442,216.9386,8652.0
2024-10-16 11:15:00,225.55,225.56,225.4,225.41,2850.0,216.9386,216.9482,216.7943,216.8039,2850.0
2024-10-16 11:20:00,225.41,225.42,225.24,225.3,6304.0,216.8039,216.8135,216.6404,216.6981,6304.0
2024-10-16 11:25:00,225.35,225.44,225.3,225.41,4049.0,216.7462,216.8328,216.6981,216.8039,4049.0
2024-10-16 11:30:00,225.43,225.55,225.37,225.55,9462.0,216.8231,216.9386,216.7654,216.9386,9462.0
2024-10-16 11:35:00,225.55,225.72,225.53,225.7,5666.0,216.9386,217.1021,216.9193,217.0828,5666.0
2024-10-16 11:40:00,225.68,225.91,225.63,225.91,4739.0,217.0636,217.2848,217.0155,217.2848,4739.0
2024-10-16 11:45:00,225.97,226.07,225.77,225.77,8604.0,217.3425,217.4387,217.1502,217.1502,8604.0
2024-10-16 11:50:00,225.84,225.86,225.68,225.76,11326.0,217.2175,217.2367,217.0636,217.1405,11326.0
2024-10-16 11:55:00,225.72,225.74,225.6,225.72,2903.0,217.1021,217.1213,216.9866,217.1021,2903.0
2024-10-16 12:00:00,225.79,225.84,225.74,225.83,4121.0,217.1694,217.2175,217.1213,217.2079,4121.0
2024-10-16 12:05:00,225.84,226.0,225.84,225.93,5853.0,217.2175,217.3714,217.2175,217.304,5853.0
2024-10-16 12:10:00,225.91,226.19,225.89,226.15,5241.0,217.2848,217.5541,217.2656,217.5156,5241.0
2024-10-16 12:15:00,226.14,226.23,226.03,226.04,5223.0,217.506,217.5926,217.4002,217.4098,5223.0
2024-10-16 12:20:00,226.09,226.15,226.01,226.06,2931.0,217.4579,217.5156,217.381,217.4291,2931.0
2024-10-16 12:25:00,226.06,226.3,226.06,226.3,4921.0,217.4291,217.6599,217.4291,217.6599,4921.0
2024-10-16 12:30:00,226.34,226.43,226.26,226.34,4350.0,217.6984,217.785,217.6214,217.6984,4350.0
2024-10-16 12:35:00,226.36,226.41,226.31,226.31,1677.0,217.7176,217.7657,217.6695,217.6695,1677.0
2024-10-16 12:40:00,226.34,226.52,226.3,226.46,3046.0,217.6984,217.8715,217.6599,217.8138,3046.0
2024-10-16 12:45:00,226.44,226.58,226.43,226.52,1726.0,217.7946,217.9292,217.785,217.8715,1726.0
2024-10-16 12:50:00,226.59,226.81,226.59,226.73,3897.0,217.9388,218.1504,217.9388,218.0735,3897.0
2024-10-16 12:55:00,226.72,226.9,226.71,226.78,4138.0,218.0639,218.237,218.0543,218.1216,4138.0
2024-10-16 13:00:00,226.82,226.85,226.68,226.77,8633.0,218.1601,218.1889,218.0254,218.112,8633.0
2024-10-16 13:05:00,226.76,226.89,226.76,226.84,6113.0,218.1024,218.2274,218.1024,218.1793,6113.0
2024-10-16 13:10:00,226.89,226.89,226.71,226.81,1854.0,218.2274,218.2274,218.0543,218.1504,1854.0
2024-10-16 13:15:00,226.78,226.78,226.64,226.64,2232.0,218.1216,218.1216,217.9869,217.9869,2232.0
2024-10-16 13:20:00,226.66,226.66,226.55,226.56,3211.0,218.0062,218.0062,217.9004,217.91,3211.0
2024-10-16 13:25:00,226.6,226.69,226.51,226.63,3718.0,217.9485,218.035,217.8619,217.9773,3718.0
2024-10-16 13:30:00,226.66,226.67,226.51,226.66,7117.0,218.0062,218.0158,217.8619,218.0062,7117.0
2024-10-16 13:35:00,226.66,226.66,226.43,226.53,6184.0,218.0062,218.0062,217.785,217.8811,6184.0
2024-10-16 13:40:00,226.55,226.58,226.19,226.3,11156.0,217.9004,217.9292,217.5541,217.6599,11156.0
2024-10-16 13:45:00,226.3,226.41,226.25,226.25,4726.0,217.6599,217.7657,217.6118,217.6118,4726.0
2024-10-16 13:50:00,226.29,226.31,226.19,226.26,3640.0,217.6503,217.6695,217.5541,217.6214,3640.0
2024-10-16 13:55:00,226.25,226.38,226.25,226.3,4740.0,217.6118,217.7369,217.6118,217.6599,4740.0
2024-10-16 14:00:00,226.34,226.58,226.34,226.49,4364.0,217.6984,217.9292,217.6984,217.8427,4364.0
2024-10-16 14:05:00,226.48,226.48,226.33,226.33,2805.0,217.833,217.833,217.6888,217.6888,2805.0
2024-10-16 14:10:00,226.33,226.45,226.27,226.45,2872.0,217.6888,217.8042,217.6311,217.8042,2872.0
2024-10-16 14:15:00,226.49,226.5,226.37,226.42,2314.0,217.8427,217.8523,217.7272,217.7753,2314.0
2024-10-16 14:20:00,226.43,226.68,226.43,226.56,3731.0,217.785,218.0254,217.785,217.91,3731.0
2024-10-16 14:25:00,226.51,226.54,226.43,226.46,2896.0,217.8619,217.8908,217.785,217.8138,2896.0
2024-10-16 14:30:00,226.41,226.53,226.41,226.53,3383.0,217.7657,217.8811,217.7657,217.8811,3383.0
2024-10-16 14:35:00,226.52,226.59,226.37,226.4,2290.0,217.8715,217.9388,217.7272,217.7561,2290.0
2024-10-16 14:40:00,226.34,226.37,226.19,226.21,3052.0,217.6984,217.7272,217.5541,217.5734,3052.0
2024-10-16 14:45:00,226.2,226.3,226.2,226.26,2991.0,217.5637,217.6599,217.5637,217.6214,2991.0
2024-10-16 14:50:00,226.25,226.31,226.19,226.23,6552.0,217.6118,217.6695,217.5541,217.5926,6552.0
2024-10-16 14:55:00,226.24,226.3,226.2,226.23,7911.0,217.6022,217.6599,217.5637,217.5926,7911.0
2024-10-16 15:00:00,226.23,226.4,226.19,226.39,11010.0,217.5926,217.7561,217.5541,217.7465,11010.0
2024-10-16 15:05:00,226.37,226.44,226.33,226.37,3064.0,217.7272,217.7946,217.6888,217.7272,3064.0
2024-10-16 15:10:00,226.36,226.48,226.36,226.48,4875.0,217.7176,217.833,217.7176,217.833,4875.0
2024-10-16 15:15:00,226.42,226.5,226.4,226.44,3950.0,217.7753,217.8523,217.7561,217.7946,3950.0
2024-10-16 15:20:00,226.45,226.53,226.41,226.46,3712.0,217.8042,217.8811,217.7657,217.8138,3712.0
2024-10-16 15:25:00,226.45,226.49,226.3,226.41,7036.0,217.8042,217.8427,217.6599,217.7657,7036.0
2024-10-16 15:30:00,226.39,226.49,226.35,226.49,4989.0,217.7465,217.8427,217.708,217.8427,4989.0
2024-10-16 15:35:00,226.49,226.74,226.45,226.69,18317.0,217.8427,218.0831,217.8042,218.035,18317.0
2024-10-16 15:40:00,226.69,227.08,226.69,227.07,10876.0,218.035,218.4101,218.035,218.4005,10876.0
2024-10-16 15:45:00,227.06,227.1,226.92,227.05,26807.0,218.3909,218.4294,218.2562,218.3813,26807.0
2024-10-16 15:50:00,227.08,227.28,226.92,227.23,47896.0,218.4101,218.6025,218.2562,218.5544,47896.0
2024-10-16 15:55:00,227.23,227.26,226.88,227.14,93089.0,218.5544,218.5833,218.2178,218.4678,93089.0
2024-10-17 09:30:00,228.21,228.21,227.33,227.51,18855.0,219.497,219.497,218.6506,218.8237,18855.0
2024-10-17 09:35:00,227.77,227.77,226.87,226.89,3313.0,219.0738,219.0738,218.2082,218.2274,3313.0
2024-10-17 09:40:00,226.93,227.31,226.93,227.03,730.0,218.2659,218.6314,218.2659,218.362,730.0
2024-10-17 09:45:00,226.99,227.14,226.95,227.14,1328.0,218.3236,218.4678,218.2851,218.4678,1328.0
2024-10-17 09:50:00,227.25,227.59,227.25,227.48,3260.0,218.5736,218.9007,218.5736,218.7949,3260.0
2024-10-17 09:55:00,227.48,228.27,227.47,228.13,8180.0,218.7949,219.5547,218.7852,219.42,8180.0
2024-10-17 10:00:00,228.13,228.14,227.93,228.01,5117.0,219.42,219.4297,219.2277,219.3046,5117.0
2024-10-17 10:05:00,228.02,228.4,227.92,228.4,3035.0,219.3142,219.6797,219.2181,219.6797,3035.0
2024-10-17 10:10:00,228.45,229.24,228.24,229.02,14661.0,219.7278,220.4877,219.5258,220.2761,14661.0
2024-10-17 10:15:00,228.98,229.22,228.83,229.05,34451.0,220.2376,220.4684,220.0933,220.3049,34451.0
2024-10-17 10:20:00,229.05,229.43,229.0,229.23,24170.0,220.3049,220.6704,220.2568,220.4781,24170.0
2024-10-17 10:25:00,229.17,229.24,228.79,228.96,19040.0,220.4203,220.4877,220.0548,220.2184,19040.0
2024-10-17 10:30:00,228.98,229.2,228.7,229.05,15559.0,220.2376,220.4492,219.9683,220.3049,15559.0
2024-10-17 10:35:00,229.01,229.14,228.93,229.01,25342.0,220.2664,220.3915,220.1895,220.2664,25342.0
2024-10-17 10:40:00,228.96,229.55,228.77,229.46,27764.0,220.2184,220.7858,220.0356,220.6993,27764.0
2024-10-17 10:45:00,229.42,229.45,229.17,229.45,13532.0,220.6608,220.6897,220.4203,220.6897,13532.0
2024-10-17 10:50:00,229.49,229.52,229.22,229.37,13602.0,220.7281,220.757,220.4684,220.6127,13602.0
2024-10-17 10:55:00,229.38,229.69,229.37,229.63,7186.0,220.6223,220.9205,220.6127,220.8628,7186.0
2024-10-17 11:00:00,229.67,229.67,229.25,229.31,10781.0,220.9013,220.9013,220.4973,220.555,10781.0
2024-10-17 11:05:00,229.43,230.12,229.34,230.06,11913.0,220.6704,221.3341,220.5839,221.2764,11913.0
2024-10-17 11:10:00,230.1,230.1,229.77,229.96,109299.0,221.3148,221.3148,220.9974,221.1802,109299.0
2024-10-17 11:15:00,229.94,230.07,229.54,229.55,12626.0,221.1609,221.286,220.7762,220.7858,12626.0
2024-10-17 11:20:00,229.55,229.56,229.23,229.49,22237.0,220.7858,220.7955,220.4781,220.7281,22237.0
2024-10-17 11:25:00,229.45,229.45,229.17,229.39,8334.0,220.6897,220.6897,220.4203,220.6319,8334.0
2024-10-17 11:30:00,229.43,229.68,229.42,229.61,8802.0,220.6704,220.9109,220.6608,220.8435,8802.0
2024-10-17 11:35:00,229.59,229.65,229.27,229.54,9356.0,220.8243,220.882,220.5165,220.7762,9356.0
2024-10-17 11:40:00,229.61,229.61,229.04,229.11,14740.0,220.8435,220.8435,220.2953,220.3626,14740.0
2024-10-17 11:45:00,229.11,229.11,228.88,229.0,8801.0,220.3626,220.3626,220.1414,220.2568,8801.0
2024-10-17 11:50:00,229.0,229.12,228.95,229.05,4500.0,220.2568,220.3723,220.2087,220.3049,4500.0
2024-10-17 11:55:00,229.05,229.21,228.99,229.03,11283.0,220.3049,220.4588,220.2472,220.2857,11283.0
2024-10-17 12:00:00,229.03,229.14,228.91,229.09,8004.0,220.2857,220.3915,220.1703,220.3434,8004.0
2024-10-17 12:05:00,229.03,229.14,228.99,229.12,11807.0,220.2857,220.3915,220.2472,220.3723,11807.0
2024-10-17 12:10:00,229.12,229.14,228.93,228.98,9665.0,220.3723,220.3915,220.1895,220.2376,9665.0
2024-10-17 12:15:00,228.99,229.16,228.99,229.08,3377.0,220.2472,220.4107,220.2472,220.3338,3377.0
2024-10-17 12:20:00,229.03,229.05,228.99,229.03,2799.0,220.2857,220.3049,220.2472,220.2857,2799.0
2024-10-17 12:25:00,229.02,229.24,229.01,229.12,5860.0,220.2761,220.4877,220.2664,220.3723,5860.0
2024-10-17 12:30:00,229.0,229.09,228.95,229.0,6699.0,220.2568,220.3434,220.2087,220.2568,6699.0
2024-10-17 12:35:00,228.98,229.11,228.98,229.08,2358.0,220.2376,220.3626,220.2376,220.3338,2358.0
2024-10-17 12:40:00,229.09,229.1,228.98,229.05,10295.0,220.3434,220.353,220.2376,220.3049,10295.0
2024-10-17 12:45:00,229.05,229.14,228.96,229.03,5942.0,220.3049,220.3915,220.2184,220.2857,5942.0
2024-10-17 12:50:00,229.01,229.18,229.01,229.16,2145.0,220.2664,220.43,220.2664,220.4107,2145.0
2024-10-17 12:55:00,229.16,229.26,229.16,229.23,1600.0,220.4107,220.5069,220.4107,220.4781,1600.0
2024-10-17 13:00:00,229.28,229.34,229.1,229.16,4670.0,220.5261,220.5839,220.353,220.4107,4670.0
2024-10-17 13:05:00,229.08,229.13,229.0,229.09,3252.0,220.3338,220.3819,220.2568,220.3434,3252.0
2024-10-17 13:10:00,229.18,229.3,229.0,229.12,4119.0,220.43,220.5454,220.2568,220.3723,4119.0
2024-10-17 13:15:00,229.09,229.27,229.0,229.27,2999.0,220.3434,220.5165,220.2568,220.5165,2999.0
2024-10-17 13:20:00,229.27,229.27,228.96,229.0,6772.0,220.5165,220.5165,220.2184,220.2568,6772.0
2024-10-17 13:25:00,228.98,229.0,228.72,228.77,4334.0,220.2376,220.2568,219.9875,220.0356,4334.0
2024-10-17 13:30:00,228.8,228.8,228.58,228.58,2688.0,220.0645,220.0645,219.8529,219.8529,2688.0
2024-10-17 13:35:00,228.59,228.65,228.24,228.24,7991.0,219.8625,219.9202,219.5258,219.5258,7991.0
2024-10-17 13:40:00,228.29,228.43,228.29,228.35,4833.0,219.5739,219.7086,219.5739,219.6316,4833.0
2024-10-17 13:45:00,228.37,228.37,228.14,228.22,1500.0,219.6509,219.6509,219.4297,219.5066,1500.0
2024-10-17 13:50:00,228.24,228.47,228.21,228.38,5764.0,219.5258,219.7471,219.497,219.6605,5764.0
2024-10-17 13:55:00,228.4,228.44,228.34,228.34,1831.0,219.6797,219.7182,219.622,219.622,1831.0
2024-10-17 14:00:00,228.4,228.4,228.04,228.04,3311.0,219.6797,219.6797,219.3335,219.3335,3311.0
2024-10-17 14:05:00,228.06,228.3,228.0,228.3,3666.0,219.3527,219.5836,219.295,219.5836,3666.0
2024-10-17 14:10:00,228.3,228.34,228.12,228.31,2600.0,219.5836,219.622,219.4104,219.5932,2600.0
2024-10-17 14:15:00,228.31,228.35,228.1,228.17,2557.0,219.5932,219.6316,219.3912,219.4585,2557.0
2024-10-17 14:20:00,228.17,228.38,228.16,228.35,3575.0,219.4585,219.6605,219.4489,219.6316,3575.0
2024-10-17 14:25:00,228.36,228.36,228.24,228.29,4735.0,219.6413,219.6413,219.5258,219.5739,4735.0
2024-10-17 14:30:00,228.29,228.36,228.16,228.23,6217.0,219.5739,219.6413,219.4489,219.5162,6217.0
2024-10-17 14:35:00,228.23,228.23,228.01,228.14,7446.0,219.5162,219.5162,219.3046,219.4297,7446.0
2024-10-17 14:40:00,228.13,228.13,228.06,228.08,1715.0,219.42,219.42,219.3527,219.372,1715.0
2024-10-17 14:45:00,228.09,228.09,227.77,227.81,6018.0,219.3816,219.3816,219.0738,219.1123,6018.0
2024-10-17 14:50:00,227.88,227.97,227.81,227.84,4242.0,219.1796,219.2662,219.1123,219.1411,4242.0
2024-10-17 14:55:00,227.86,227.88,227.52,227.54,95731.0,219.1604,219.1796,218.8333,218.8526,95731.0
2024-10-17 15:00:00,227.5,227.57,227.41,227.45,7238.0,218.8141,218.8814,218.7275,218.766,7238.0
2024-10-17 15:05:00,227.38,227.5,227.29,227.3,10572.0,218.6987,218.8141,218.6121,218.6217,10572.0
2024-10-17 15:10:00,227.3,227.3,227.14,227.14,4412.0,218.6217,218.6217,218.4678,218.4678,4412.0
2024-10-17 15:15:00,227.13,227.37,227.09,227.27,5386.0,218.4582,218.6891,218.4198,218.5929,5386.0
2024-10-17 15:20:00,227.26,227.37,227.17,227.36,5697.0,218.5833,218.6891,218.4967,218.6794,5697.0
2024-10-17 15:25:00,227.38,227.54,227.24,227.48,3437.0,218.6987,218.8526,218.564,218.7949,3437.0
2024-10-17 15:30:00,227.48,227.57,227.35,227.51,4835.0,218.7949,218.8814,218.6698,218.8237,4835.0
2024-10-17 15:35:00,227.49,227.64,227.43,227.59,4027.0,218.8045,218.9488,218.7468,218.9007,4027.0
2024-10-17 15:40:00,227.6,227.63,227.48,227.63,6496.0,218.9103,218.9391,218.7949,218.9391,6496.0
2024-10-17 15:45:00,227.64,227.64,227.43,227.43,6277.0,218.9488,218.9488,218.7468,218.7468,6277.0
2024-10-17 15:50:00,227.42,227.81,227.22,227.46,34685.0,218.7372,219.1123,218.5448,218.7756,34685.0
2024-10-17 15:55:00,227.42,227.42,227.06,227.25,57908.0,218.7372,218.7372,218.3909,218.5736,57908.0
2024-10-18 09:30:00,227.23,227.25,226.0,226.65,99304.0,218.5544,218.5736,217.3714,217.9966,99304.0
2024-10-18 09:35:00,226.69,227.43,226.52,226.75,8593.0,218.035,218.7468,217.8715,218.0927,8593.0
2024-10-18 09:40:00,227.18,227.22,226.8,227.22,4570.0,218.5063,218.5448,218.1408,218.5448,4570.0
2024-10-18 09:45:00,227.16,227.75,227.14,227.71,2717.0,218.4871,219.0546,218.4678,219.0161,2717.0
2024-10-18 09:50:00,227.56,227.56,227.27,227.32,600.0,218.8718,218.8718,218.5929,218.641,600.0
2024-10-18 09:55:00,227.28,227.85,227.2,227.64,16901.0,218.6025,219.1507,218.5256,218.9488,16901.0
2024-10-18 10:00:00,227.66,227.89,227.64,227.68,5061.0,218.968,219.1892,218.9488,218.9872,5061.0
2024-10-18 10:05:00,227.84,227.84,227.49,227.66,1862.0,219.1411,219.1411,218.8045,218.968,1862.0
2024-10-18 10:10:00,227.8,227.84,227.66,227.67,1500.0,219.1026,219.1411,218.968,218.9776,1500.0
2024-10-18 10:15:00,227.7,227.93,227.66,227.85,4950.0,219.0065,219.2277,218.968,219.1507,4950.0
2024-10-18 10:20:00,227.79,227.82,227.62,227.73,5633.0,219.093,219.1219,218.9295,219.0353,5633.0
2024-10-18 10:25:00,227.73,227.81,227.64,227.76,5248.0,219.0353,219.1123,218.9488,219.0642,5248.0
2024-10-18 10:30:00,227.76,227.82,227.58,227.58,9531.0,219.0642,219.1219,218.891,218.891,9531.0
2024-10-18 10:35:00,227.63,227.75,227.59,227.74,6678.0,218.9391,219.0546,218.9007,219.0449,6678.0
2024-10-18 10:40:00,227.74,227.91,227.68,227.91,2848.0,219.0449,219.2084,218.9872,219.2084,2848.0
2024-10-18 10:45:00,227.91,228.04,227.89,228.03,2635.0,219.2084,219.3335,219.1892,219.3239,2635.0
2024-10-18 10:50:00,228.08,228.31,228.06,228.31,1700.0,219.372,219.5932,219.3527,219.5932,1700.0
2024-10-18 10:55:00,228.38,228.48,228.37,228.42,1536.0,219.6605,219.7567,219.6509,219.699,1536.0
2024-10-18 11:00:00,228.35,228.5,228.29,228.47,3709.0,219.6316,219.7759,219.5739,219.7471,3709.0
2024-10-18 11:05:00,228.47,228.48,228.35,228.42,2930.0,219.7471,219.7567,219.6316,219.699,2930.0
2024-10-18 11:10:00,228.44,228.66,228.43,228.63,4227.0,219.7182,219.9298,219.7086,219.901,4227.0
2024-10-18 11:15:00,228.63,228.69,228.57,228.63,2710.0,219.901,219.9587,219.8432,219.901,2710.0
2024-10-18 11:20:00,228.63,228.83,228.58,228.75,3406.0,219.901,220.0933,219.8529,220.0164,3406.0
2024-10-18 11:25:00,228.77,228.77,228.57,228.68,6264.0,220.0356,220.0356,219.8432,219.949,6264.0
2024-10-18 11:30:00,228.67,228.75,228.66,228.7,1054.0,219.9394,220.0164,219.9298,219.9683,1054.0
2024-10-18 11:35:00,228.7,228.75,228.65,228.65,1028.0,219.9683,220.0164,219.9202,219.9202,1028.0
2024-10-18 11:40:00,228.72,228.8,228.52,228.65,5485.0,219.9875,220.0645,219.7952,219.9202,5485.0
2024-10-18 11:45:00,228.59,228.59,228.55,228.55,801.0,219.8625,219.8625,219.824,219.824,801.0
2024-10-18 11:50:00,228.56,228.56,228.5,228.52,600.0,219.8336,219.8336,219.7759,219.7952,600.0
2024-10-18 11:55:00,228.52,228.52,228.22,228.22,3630.0,219.7952,219.7952,219.5066,219.5066,3630.0
2024-10-18 12:00:00,228.22,228.44,228.22,228.42,1827.0,219.5066,219.7182,219.5066,219.699,1827.0
2024-10-18 12:05:00,228.52,228.74,228.49,228.61,3286.0,219.7952,220.0068,219.7663,219.8817,3286.0
2024-10-18 12:10:00,228.71,228.81,228.62,228.81,1414.0,219.9779,220.0741,219.8913,220.0741,1414.0
2024-10-18 12:15:00,228.71,228.72,228.58,228.63,1931.0,219.9779,219.9875,219.8529,219.901,1931.0
2024-10-18 12:20:00,228.57,228.61,228.49,228.53,1309.0,219.8432,219.8817,219.7663,219.8048,1309.0
2024-10-18 12:25:00,228.55,228.56,228.48,228.5,1004.0,219.824,219.8336,219.7567,219.7759,1004.0
2024-10-18 12:30:00,228.51,228.57,228.5,228.55,823.0,219.7855,219.8432,219.7759,219.824,823.0
2024-10-18 12:35:00,228.59,228.61,228.54,228.61,1700.0,219.8625,219.8817,219.8144,219.8817,1700.0
2024-10-18 12:40:00,228.63,228.66,228.53,228.54,5259.0,219.901,219.9298,219.8048,219.8144,5259.0
2024-10-18 12:45:00,228.53,228.54,228.49,228.49,1308.0,219.8048,219.8144,219.7663,219.7663,1308.0
2024-10-18 12:50:00,228.52,228.63,228.46,228.63,2420.0,219.7952,219.901,219.7374,219.901,2420.0
2024-10-18 12:55:00,228.57,228.58,228.35,228.35,1177.0,219.8432,219.8529,219.6316,219.6316,1177.0
2024-10-18 13:00:00,228.38,228.46,228.34,228.34,1027.0,219.6605,219.7374,219.622,219.622,1027.0
2024-10-18 13:05:00,228.38,228.38,228.34,228.34,300.0,219.6605,219.6605,219.622,219.622,300.0
2024-10-18 13:10:00,228.42,228.65,228.38,228.65,4093.0,219.699,219.9202,219.6605,219.9202,4093.0
2024-10-18 13:15:00,228.6,228.65,228.6,228.65,500.0,219.8721,219.9202,219.8721,219.9202,500.0
2024-10-18 13:20:00,228.58,228.74,228.58,228.74,1965.0,219.8529,220.0068,219.8529,220.0068,1965.0
2024-10-18 13:25:00,228.76,228.76,228.55,228.66,5177.0,220.026,220.026,219.824,219.9298,5177.0
2024-10-18 13:30:00,228.66,228.66,228.61,228.65,742.0,219.9298,219.9298,219.8817,219.9202,742.0
2024-10-18 13:35:00,228.65,228.69,228.59,228.59,2393.0,219.9202,219.9587,219.8625,219.8625,2393.0
2024-10-18 13:40:00,228.65,228.73,228.6,228.73,1742.0,219.9202,219.9971,219.8721,219.9971,1742.0
2024-10-18 13:45:00,228.74,228.74,228.55,228.63,4543.0,220.0068,220.0068,219.824,219.901,4543.0
2024-10-18 13:50:00,228.63,228.69,228.52,228.52,1875.0,219.901,219.9587,219.7952,219.7952,1875.0
2024-10-18 13:55:00,228.58,228.58,228.5,228.56,2225.0,219.8529,219.8529,219.7759,219.8336,2225.0
2024-10-18 14:00:00,228.53,228.62,228.43,228.61,5075.0,219.8048,219.8913,219.7086,219.8817,5075.0
2024-10-18 14:05:00,228.61,228.82,228.57,228.82,4280.0,219.8817,220.0837,219.8432,220.0837,4280.0
2024-10-18 14:10:00,228.86,228.99,228.85,228.99,2636.0,220.1222,220.2472,220.1126,220.2472,2636.0
2024-10-18 14:15:00,228.99,229.07,228.91,229.07,5591.0,220.2472,220.3242,220.1703,220.3242,5591.0
2024-10-18 14:20:00,229.05,229.14,228.89,228.89,7519.0,220.3049,220.3915,220.151,220.151,7519.0
2024-10-18 14:25:00,228.95,228.98,228.93,228.95,1934.0,220.2087,220.2376,220.1895,220.2087,1934.0
2024-10-18 14:30:00,228.98,229.0,228.85,228.96,4241.0,220.2376,220.2568,220.1126,220.2184,4241.0
2024-10-18 14:35:00,228.97,229.01,228.85,228.86,3295.0,220.228,220.2664,220.1126,220.1222,3295.0
2024-10-18 14:40:00,228.89,229.04,228.82,228.96,2856.0,220.151,220.2953,220.0837,220.2184,2856.0
2024-10-18 14:45:00,228.98,228.98,228.88,228.96,2767.0,220.2376,220.2376,220.1414,220.2184,2767.0
2024-10-18 14:50:00,228.96,229.11,228.95,229.01,5064.0,220.2184,220.3626,220.2087,220.2664,5064.0
2024-10-18 14:55:00,229.0,229.0,228.89,228.89,2549.0,220.2568,220.2568,220.151,220.151,2549.0
2024-10-18 15:00:00,228.88,228.88,228.57,228.63,4353.0,220.1414,220.1414,219.8432,219.901,4353.0
2024-10-18 15:05:00,228.62,228.62,228.44,228.56,3703.0,219.8913,219.8913,219.7182,219.8336,3703.0
2024-10-18 15:10:00,228.57,228.87,228.56,228.85,17533.0,219.8432,220.1318,219.8336,220.1126,17533.0
2024-10-18 15:15:00,228.82,228.9,228.63,228.63,6698.0,220.0837,220.1606,219.901,219.901,6698.0
2024-10-18 15:20:00,228.63,228.63,228.53,228.58,2404.0,219.901,219.901,219.8048,219.8529,2404.0
2024-10-18 15:25:00,228.56,228.62,228.5,228.55,2970.0,219.8336,219.8913,219.7759,219.824,2970.0
2024-10-18 15:30:00,228.49,228.59,228.45,228.5,4270.0,219.7663,219.8625,219.7278,219.7759,4270.0
2024-10-18 15:35:00,228.5,228.6,228.47,228.54,3414.0,219.7759,219.8721,219.7471,219.8144,3414.0
2024-10-18 15:40:00,228.54,228.59,228.26,228.32,4948.0,219.8144,219.8625,219.5451,219.6028,4948.0
2024-10-18 15:45:00,228.3,228.5,228.3,228.49,5247.0,219.5836,219.7759,219.5836,219.7663,5247.0
2024-10-18 15:50:00,228.45,228.47,228.19,228.29,14763.0,219.7278,219.7471,219.4778,219.5739,14763.0
2024-10-18 15:55:00,228.36,228.39,228.15,228.3,32899.0,219.6413,219.6701,219.4393,219.5836,32899.0
2024-10-21 09:30:00,226.61,227.63,226.07,226.94,24011.0,217.9581,218.9391,217.4387,218.2755,24011.0
2024-10-21 09:35:00,226.68,227.37,226.46,227.13,4166.0,218.0254,218.6891,217.8138,218.4582,4166.0
2024-10-21 09:40:00,227.22,227.28,226.58,226.59,4941.0,218.5448,218.6025,217.9292,217.9388,4941.0
2024-10-21 09:45:00,226.5,226.82,226.5,226.59,2900.0,217.8523,218.1601,217.8523,217.9388,2900.0
2024-10-21 09:50:00,226.46,226.46,225.99,225.99,2243.0,217.8138,217.8138,217.3618,217.3618,2243.0
2024-10-21 09:55:00,226.22,226.58,226.22,226.54,2643.0,217.583,217.9292,217.583,217.8908,2643.0
2024-10-21 10:00:00,226.71,227.21,226.7,226.95,7042.0,218.0543,218.5352,218.0446,218.2851,7042.0
2024-10-21 10:05:00,226.88,226.88,226.6,226.6,1992.0,218.2178,218.2178,217.9485,217.9485,1992.0
2024-10-21 10:10:00,226.73,226.94,226.58,226.85,3135.0,218.0735,218.2755,217.9292,218.1889,3135.0
2024-10-21 10:15:00,226.77,226.78,226.31,226.31,2727.0,218.112,218.1216,217.6695,217.6695,2727.0
2024-10-21 10:20:00,226.38,226.75,226.34,226.75,5218.0,217.7369,218.0927,217.6984,218.0927,5218.0
2024-10-21 10:25:00,226.59,226.66,226.44,226.64,1820.0,217.9388,218.0062,217.7946,217.9869,1820.0
2024-10-21 10:30:00,226.58,226.58,226.38,226.49,1100.0,217.9292,217.9292,217.7369,217.8427,1100.0
2024-10-21 10:35:00,226.42,226.76,226.33,226.76,4451.0,217.7753,218.1024,217.6888,218.1024,4451.0
2024-10-21 10:40:00,226.62,226.68,226.58,226.68,826.0,217.9677,218.0254,217.9292,218.0254,826.0
2024-10-21 10:45:00,226.68,226.82,226.58,226.68,2097.0,218.0254,218.1601,217.9292,218.0254,2097.0
2024-10-21 10:50:00,226.6,226.62,226.44,226.44,900.0,217.9485,217.9677,217.7946,217.7946,900.0
2024-10-21 10:55:00,226.42,226.52,226.42,226.49,2678.0,217.7753,217.8715,217.7753,217.8427,2678.0
2024-10-21 11:00:00,226.49,226.49,226.2,226.35,4288.0,217.8427,217.8427,217.5637,217.708,4288.0
2024-10-21 11:05:00,226.41,226.75,226.3,226.75,4951.0,217.7657,218.0927,217.6599,218.0927,4951.0
2024-10-21 11:10:00,226.76,227.03,226.76,226.91,4893.0,218.1024,218.362,218.1024,218.2466,4893.0
2024-10-21 11:15:00,226.94,226.95,226.86,226.88,1352.0,218.2755,218.2851,218.1985,218.2178,1352.0
2024-10-21 11:20:00,226.88,226.88,226.75,226.82,2700.0,218.2178,218.2178,218.0927,218.1601,2700.0
2024-10-21 11:25:00,226.86,226.86,226.64,226.73,4183.0,218.1985,218.1985,217.9869,218.0735,4183.0
2024-10-21 11:30:00,226.65,226.65,226.33,226.34,2133.0,217.9966,217.9966,217.6888,217.6984,2133.0
2024-10-21 11:35:00,226.47,226.63,226.45,226.63,3042.0,217.8234,217.9773,217.8042,217.9773,3042.0
2024-10-21 11:40:00,226.63,226.89,226.63,226.89,4047.0,217.9773,218.2274,217.9773,218.2274,4047.0
2024-10-21 11:45:00,226.97,227.25,226.94,227.25,5302.0,218.3043,218.5736,218.2755,218.5736,5302.0
2024-10-21 11:50:00,227.19,227.31,227.19,227.31,2097.0,218.5159,218.6314,218.5159,218.6314,2097.0
2024-10-21 11:55:00,227.28,227.35,227.12,227.13,3328.0,218.6025,218.6698,218.4486,218.4582,3328.0
2024-10-21 12:00:00,227.17,227.25,227.17,227.25,354.0,218.4967,218.5736,218.4967,218.5736,354.0
2024-10-21 12:05:00,227.2,227.32,227.19,227.29,3123.0,218.5256,218.641,218.5159,218.6121,3123.0
2024-10-21 12:10:00,227.33,227.37,227.32,227.37,5638.0,218.6506,218.6891,218.641,218.6891,5638.0
2024-10-21 12:15:00,227.43,227.43,227.21,227.24,3578.0,218.7468,218.7468,218.5352,218.564,3578.0
2024-10-21 12:20:00,227.19,227.37,227.19,227.36,4682.0,218.5159,218.6891,218.5159,218.6794,4682.0
2024-10-21 12:25:00,227.42,227.64,227.42,227.58,4269.0,218.7372,218.9488,218.7372,218.891,4269.0
2024-10-21 12:30:00,227.53,227.53,227.39,227.51,2436.0,218.843,218.843,218.7083,218.8237,2436.0
2024-10-21 12:35:00,227.47,227.64,227.44,227.53,3115.0,218.7852,218.9488,218.7564,218.843,3115.0
2024-10-21 12:40:00,227.56,227.57,227.51,227.52,2661.0,218.8718,218.8814,218.8237,218.8333,2661.0
2024-10-21 12:45:00,227.52,227.6,227.51,227.57,5023.0,218.8333,218.9103,218.8237,218.8814,5023.0
2024-10-21 12:50:00,227.59,227.8,227.59,227.8,2670.0,218.9007,219.1026,218.9007,219.1026,2670.0
2024-10-21 12:55:00,227.77,227.87,227.77,227.87,2506.0,219.0738,219.17,219.0738,219.17,2506.0
2024-10-21 13:00:00,227.81,227.81,227.64,227.66,2685.0,219.1123,219.1123,218.9488,218.968,2685.0
2024-10-21 13:05:00,227.61,227.7,227.56,227.59,8148.0,218.9199,219.0065,218.8718,218.9007,8148.0
2024-10-21 13:10:00,227.56,227.57,227.51,227.56,3500.0,218.8718,218.8814,218.8237,218.8718,3500.0
2024-10-21 13:15:00,227.56,227.63,227.47,227.57,3545.0,218.8718,218.9391,218.7852,218.8814,3545.0
2024-10-21 13:20:00,227.55,227.7,227.54,227.68,3576.0,218.8622,219.0065,218.8526,218.9872,3576.0
2024-10-21 13:25:00,227.71,227.75,227.65,227.65,4985.0,219.0161,219.0546,218.9584,218.9584,4985.0
2024-10-21 13:30:00,227.63,227.68,227.6,227.6,1637.0,218.9391,218.9872,218.9103,218.9103,1637.0
2024-10-21 13:35:00,227.67,227.67,227.57,227.62,3803.0,218.9776,218.9776,218.8814,218.9295,3803.0
2024-10-21 13:40:00,227.64,227.91,227.64,227.88,4021.0,218.9488,219.2084,218.9488,219.1796,4021.0
2024-10-21 13:45:00,227.89,227.99,227.88,227.99,2009.0,219.1892,219.2854,219.1796,219.2854,2009.0
2024-10-21 13:50:00,227.98,228.03,227.92,227.95,2279.0,219.2758,219.3239,219.2181,219.2469,2279.0
2024-10-21 13:55:00,227.91,227.93,227.86,227.9,3068.0,219.2084,219.2277,219.1604,219.1988,3068.0
2024-10-21 14:00:00,227.92,227.99,227.88,227.99,4400.0,219.2181,219.2854,219.1796,219.2854,4400.0
2024-10-21 14:05:00,227.96,227.96,227.77,227.82,4057.0,219.2565,219.2565,219.0738,219.1219,4057.0
2024-10-21 14:10:00,227.79,227.79,227.46,227.46,1870.0,219.093,219.093,218.7756,218.7756,1870.0
2024-10-21 14:15:00,227.56,227.56,227.41,227.53,2779.0,218.8718,218.8718,218.7275,218.843,2779.0
2024-10-21 14:20:00,227.51,227.56,227.36,227.36,2247.0,218.8237,218.8718,218.6794,218.6794,2247.0
2024-10-21 14:25:00,227.36,227.47,227.3,227.44,9480.0,218.6794,218.7852,218.6217,218.7564,9480.0
2024-10-21 14:30:00,227.38,227.53,227.33,227.53,3988.0,218.6987,218.843,218.6506,218.843,3988.0
2024-10-21 14:35:00,227.53,227.64,227.5,227.64,2991.0,218.843,218.9488,218.8141,218.9488,2991.0
2024-10-21 14:40:00,227.59,227.59,227.48,227.48,3719.0,218.9007,218.9007,218.7949,218.7949,3719.0
2024-10-21 14:45:00,227.42,227.45,227.34,227.38,1901.0,218.7372,218.766,218.6602,218.6987,1901.0
2024-10-21 14:50:00,227.35,227.55,227.31,227.52,5855.0,218.6698,218.8622,218.6314,218.8333,5855.0
2024-10-21 14:55:00,227.49,227.55,227.43,227.43,3131.0,218.8045,218.8622,218.7468,218.7468,3131.0
2024-10-21 15:00:00,227.44,227.46,227.19,227.21,4028.0,218.7564,218.7756,218.5159,218.5352,4028.0
2024-10-21 15:05:00,227.21,227.21,227.1,227.12,2425.0,218.5352,218.5352,218.4294,218.4486,2425.0
2024-10-21 15:10:00,227.13,227.35,227.13,227.34,7426.0,218.4582,218.6698,218.4582,218.6602,7426.0
2024-10-21 15:15:00,227.41,227.52,227.38,227.41,4027.0,218.7275,218.8333,218.6987,218.7275,4027.0
2024-10-21 15:20:00,227.41,227.41,227.34,227.37,1700.0,218.7275,218.7275,218.6602,218.6891,1700.0
2024-10-21 15:25:00,227.36,227.51,227.36,227.45,3180.0,218.6794,218.8237,218.6794,218.766,3180.0
2024-10-21 15:30:00,227.4,227.4,227.2,227.33,8869.0,218.7179,218.7179,218.5256,218.6506,8869.0
2024-10-21 15:35:00,227.36,227.56,227.31,227.31,4970.0,218.6794,218.8718,218.6314,218.6314,4970.0
2024-10-21 15:40:00,227.37,227.39,227.23,227.23,4354.0,218.6891,218.7083,218.5544,218.5544,4354.0
2024-10-21 15:45:00,227.21,227.6,227.21,227.41,7258.0,218.5352,218.9103,218.5352,218.7275,7258.0
2024-10-21 15:50:00,227.37,227.38,226.94,227.08,27016.0,218.6891,218.6987,218.2755,218.4101,27016.0
2024-10-21 15:55:00,226.92,227.14,226.88,227.07,75311.0,218.2562,218.4678,218.2178,218.4005,75311.0
2024-10-22 09:30:00,226.8,227.24,226.4,226.61,25098.0,218.1408,218.564,217.7561,217.9581,25098.0
2024-10-22 09:35:00,226.81,227.07,225.73,225.87,26021.0,218.1504,218.4005,217.1117,217.2463,26021.0
2024-10-22 09:40:00,226.23,226.86,226.15,226.86,15987.0,217.5926,218.1985,217.5156,218.1985,15987.0
2024-10-22 09:45:00,226.94,226.94,226.13,226.37,13572.0,218.2755,218.2755,217.4964,217.7272,13572.0
2024-10-22 09:50:00,226.37,226.72,226.36,226.39,15136.0,217.7272,218.0639,217.7176,217.7465,15136.0
2024-10-22 09:55:00,226.39,226.77,226.39,226.72,9203.0,217.7465,218.112,217.7465,218.0639,9203.0
2024-10-22 10:00:00,226.72,226.79,226.13,226.15,5962.0,218.0639,218.1312,217.4964,217.5156,5962.0
2024-10-22 10:05:00,226.01,226.06,225.73,225.95,6685.0,217.381,217.4291,217.1117,217.3233,6685.0
2024-10-22 10:10:00,225.95,226.44,225.95,226.39,15682.0,217.3233,217.7946,217.3233,217.7465,15682.0
2024-10-22 10:15:00,226.47,226.78,226.37,226.5,8525.0,217.8234,218.1216,217.7272,217.8523,8525.0
2024-10-22 10:20:00,226.55,226.56,226.3,226.34,4413.0,217.9004,217.91,217.6599,217.6984,4413.0
2024-10-22 10:25:00,226.16,226.27,226.05,226.22,4473.0,217.5253,217.6311,217.4195,217.583,4473.0
2024-10-22 10:30:00,226.29,226.29,225.81,225.88,4941.0,217.6503,217.6503,217.1886,217.256,4941.0
2024-10-22 10:35:00,225.93,226.36,225.85,226.24,4038.0,217.304,217.7176,217.2271,217.6022,4038.0
2024-10-22 10:40:00,226.23,226.56,226.23,226.44,5617.0,217.5926,217.91,217.5926,217.7946,5617.0
2024-10-22 10:45:00,226.44,226.68,226.39,226.58,3492.0,217.7946,218.0254,217.7465,217.9292,3492.0
2024-10-22 10:50:00,226.67,226.87,226.61,226.67,5612.0,218.0158,218.2082,217.9581,218.0158,5612.0
2024-10-22 10:55:00,226.68,226.77,226.55,226.73,5292.0,218.0254,218.112,217.9004,218.0735,5292.0
2024-10-22 11:00:00,226.73,226.73,226.43,226.47,5676.0,218.0735,218.0735,217.785,217.8234,5676.0
2024-10-22 11:05:00,226.43,226.83,226.43,226.77,6805.0,217.785,218.1697,217.785,218.112,6805.0
2024-10-22 11:10:00,226.8,227.01,226.79,226.97,4597.0,218.1408,218.3428,218.1312,218.3043,4597.0
2024-10-22 11:15:00,226.9,226.95,226.6,226.6,7380.0,218.237,218.2851,217.9485,217.9485,7380.0
2024-10-22 11:20:00,226.66,226.7,226.44,226.53,7102.0,218.0062,218.0446,217.7946,217.8811,7102.0
2024-10-22 11:25:00,226.53,226.72,226.17,226.27,13444.0,217.8811,218.0639,217.5349,217.6311,13444.0
2024-10-22 11:30:00,226.4,226.56,226.29,226.48,7972.0,217.7561,217.91,217.6503,217.833,7972.0
2024-10-22 11:35:00,226.41,226.51,226.33,226.33,3689.0,217.7657,217.8619,217.6888,217.6888,3689.0
2024-10-22 11:40:00,226.28,226.28,226.04,226.1,3286.0,217.6407,217.6407,217.4098,217.4676,3286.0
2024-10-22 11:45:00,226.04,226.15,226.04,226.09,4567.0,217.4098,217.5156,217.4098,217.4579,4567.0
2024-10-22 11:50:00,226.09,226.32,226.08,226.32,8551.0,217.4579,217.6792,217.4483,217.6792,8551.0
2024-10-22 11:55:00,226.32,226.53,226.3,226.36,3820.0,217.6792,217.8811,217.6599,217.7176,3820.0
2024-10-22 12:00:00,226.38,226.38,226.16,226.21,3078.0,217.7369,217.7369,217.5253,217.5734,3078.0
2024-10-22 12:05:00,226.2,226.2,226.13,226.13,1100.0,217.5637,217.5637,217.4964,217.4964,1100.0
2024-10-22 12:10:00,226.06,226.18,226.05,226.13,4006.0,217.4291,217.5445,217.4195,217.4964,4006.0
2024-10-22 12:15:00,226.11,226.14,225.97,225.97,1821.0,217.4772,217.506,217.3425,217.3425,1821.0
2024-10-22 12:20:00,226.07,226.19,226.01,226.16,5014.0,217.4387,217.5541,217.381,217.5253,5014.0
2024-10-22 12:25:00,226.17,226.41,226.16,226.3,12366.0,217.5349,217.7657,217.5253,217.6599,12366.0
2024-10-22 12:30:00,226.36,226.49,226.35,226.48,4500.0,217.7176,217.8427,217.708,217.833,4500.0
2024-10-22 12:35:00,226.48,226.52,226.39,226.45,11847.0,217.833,217.8715,217.7465,217.8042,11847.0
2024-10-22 12:40:00,226.49,226.61,226.44,226.48,8522.0,217.8427,217.9581,217.7946,217.833,8522.0
2024-10-22 12:45:00,226.45,226.51,226.33,226.36,5500.0,217.8042,217.8619,217.6888,217.7176,5500.0
2024-10-22 12:50:00,226.36,226.54,226.33,226.43,3929.0,217.7176,217.8908,217.6888,217.785,3929.0
2024-10-22 12:55:00,226.43,226.46,226.29,226.33,4545.0,217.785,217.8138,217.6503,217.6888,4545.0
2024-10-22 13:00:00,226.34,226.5,226.31,226.5,7717.0,217.6984,217.8523,217.6695,217.8523,7717.0
2024-10-22 13:05:00,226.5,226.56,226.44,226.56,1900.0,217.8523,217.91,217.7946,217.91,1900.0
2024-10-22 13:10:00,226.52,226.68,226.51,226.67,6462.0,217.8715,218.0254,217.8619,218.0158,6462.0
2024-10-22 13:15:00,226.67,226.71,226.21,226.27,19950.0,218.0158,218.0543,217.5734,217.6311,19950.0
2024-10-22 13:20:00,226.19,226.32,226.14,226.25,7100.0,217.5541,217.6792,217.506,217.6118,7100.0
2024-10-22 13:25:00,226.21,226.33,226.08,226.09,6029.0,217.5734,217.6888,217.4483,217.4579,6029.0
2024-10-22 13:30:00,226.09,226.28,226.04,226.17,54074.0,217.4579,217.6407,217.4098,217.5349,54074.0
2024-10-22 13:35:00,226.16,226.16,225.92,225.94,59839.0,217.5253,217.5253,217.2944,217.3137,59839.0
2024-10-22 13:40:00,226.02,226.38,225.97,225.97,10853.0,217.3906,217.7369,217.3425,217.3425,10853.0
2024-10-22 13:45:00,225.98,226.06,225.94,225.94,2282.0,217.3521,217.4291,217.3137,217.3137,2282.0
2024-10-22 13:50:00,225.93,225.93,225.76,225.81,8352.0,217.304,217.304,217.1405,217.1886,8352.0
2024-10-22 13:55:00,225.76,225.82,225.64,225.66,2451.0,217.1405,217.1982,217.0251,217.0444,2451.0
2024-10-22 14:00:00,225.67,225.81,225.65,225.75,1757.0,217.054,217.1886,217.0347,217.1309,1757.0
2024-10-22 14:05:00,225.65,225.65,225.41,225.41,2739.0,217.0347,217.0347,216.8039,216.8039,2739.0
2024-10-22 14:10:00,225.49,225.63,225.49,225.56,4350.0,216.8808,217.0155,216.8808,216.9482,4350.0
2024-10-22 14:15:00,225.55,225.71,225.55,225.71,6618.0,216.9386,217.0924,216.9386,217.0924,6618.0
2024-10-22 14:20:00,225.72,225.84,225.63,225.84,4766.0,217.1021,217.2175,217.0155,217.2175,4766.0
2024-10-22 14:25:00,225.86,225.92,225.82,225.88,4328.0,217.2367,217.2944,217.1982,217.256,4328.0
2024-10-22 14:30:00,225.87,225.95,225.84,225.9,3605.0,217.2463,217.3233,217.2175,217.2752,3605.0
2024-10-22 14:35:00,225.9,225.9,225.75,225.77,2850.0,217.2752,217.2752,217.1309,217.1502,2850.0
2024-10-22 14:40:00,225.81,225.86,225.67,225.75,13852.0,217.1886,217.2367,217.054,217.1309,13852.0
2024-10-22 14:45:00,225.81,225.9,225.71,225.71,5315.0,217.1886,217.2752,217.0924,217.0924,5315.0
2024-10-22 14:50:00,225.75,225.79,225.64,225.72,13465.0,217.1309,217.1694,217.0251,217.1021,13465.0
2024-10-22 14:55:00,225.73,225.93,225.66,225.84,20131.0,217.1117,217.304,217.0444,217.2175,20131.0
2024-10-22 15:00:00,225.81,225.85,225.7,225.71,15115.0,217.1886,217.2271,217.0828,217.0924,15115.0
2024-10-22 15:05:00,225.72,225.75,225.51,225.62,20207.0,217.1021,217.1309,216.9001,217.0059,20207.0
2024-10-22 15:10:00,225.62,225.96,225.61,225.96,33107.0,217.0059,217.3329,216.9963,217.3329,33107.0
2024-10-22 15:15:00,225.97,225.97,225.77,225.87,9210.0,217.3425,217.3425,217.1502,217.2463,9210.0
2024-10-22 15:20:00,225.84,225.98,225.8,225.84,12261.0,217.2175,217.3521,217.179,217.2175,12261.0
2024-10-22 15:25:00,225.84,225.95,225.77,225.87,7620.0,217.2175,217.3233,217.1502,217.2463,7620.0
2024-10-22 15:30:00,225.9,225.92,225.67,225.76,20970.0,217.2752,217.2944,217.054,217.1405,20970.0
2024-10-22 15:35:00,225.8,225.81,225.65,225.67,20082.0,217.179,217.1886,217.0347,217.054,20082.0
2024-10-22 15:40:00,225.68,225.83,225.54,225.83,34902.0,217.0636,217.2079,216.9289,217.2079,34902.0
2024-10-22 15:45:00,225.8,226.07,225.78,225.95,20443.0,217.179,217.4387,217.1598,217.3233,20443.0
2024-10-22 15:50:00,225.95,226.33,225.87,226.21,50678.0,217.3233,217.6888,217.2463,217.5734,50678.0
2024-10-22 15:55:00,226.24,226.32,225.98,226.15,86536.0,217.6022,217.6792,217.3521,217.5156,86536.0
2024-10-23 09:30:00,221.01,227.55,220.94,226.94,141539.0,212.5719,218.8622,212.5046,218.2755,141539.0
2024-10-23 09:35:00,226.78,227.79,224.02,224.03,31528.0,218.1216,219.093,215.467,215.4766,31528.0
2024-10-23 09:40:00,224.27,225.12,224.05,224.72,18159.0,215.7074,216.525,215.4958,216.1402,18159.0
2024-10-23 09:45:00,224.72,224.94,224.12,224.84,15164.0,216.1402,216.3518,215.5631,216.2557,15164.0
2024-10-23 09:50:00,224.63,224.63,222.27,222.76,10947.0,216.0537,216.0537,213.7838,214.2551,10947.0
2024-10-23 09:55:00,222.69,223.26,222.33,222.81,20596.0,214.1877,214.736,213.8415,214.3032,20596.0
2024-10-23 10:00:00,222.8,223.11,221.96,222.0,15077.0,214.2935,214.5917,213.4856,213.5241,15077.0
2024-10-23 10:05:00,221.9,223.35,221.9,223.19,25677.0,213.4279,214.8225,213.4279,214.6687,25677.0
2024-10-23 10:10:00,223.11,223.31,222.98,223.14,8468.0,214.5917,214.7841,214.4667,214.6206,8468.0
2024-10-23 10:15:00,223.14,223.14,222.59,222.91,9370.0,214.6206,214.6206,214.0916,214.3993,9370.0
2024-10-23 10:20:00,223.03,223.45,222.84,223.4,18260.0,214.5148,214.9187,214.332,214.8706,18260.0
2024-10-23 10:25:00,223.28,223.44,223.12,223.2,7084.0,214.7552,214.9091,214.6013,214.6783,7084.0
2024-10-23 10:30:00,223.2,223.42,223.1,223.21,6735.0,214.6783,214.8899,214.5821,214.6879,6735.0
2024-10-23 10:35:00,223.26,223.52,223.12,223.41,5243.0,214.736,214.9861,214.6013,214.8803,5243.0
2024-10-23 10:40:00,223.55,223.68,223.22,223.22,16990.0,215.0149,215.1399,214.6975,214.6975,16990.0
2024-10-23 10:45:00,223.27,223.27,222.45,222.51,11248.0,214.7456,214.7456,213.9569,214.0146,11248.0
2024-10-23 10:50:00,222.36,222.54,221.89,222.49,15047.0,213.8703,214.0435,213.4183,213.9954,15047.0
2024-10-23 10:55:00,222.5,223.4,222.49,223.24,13453.0,214.005,214.8706,213.9954,214.7167,13453.0
2024-10-23 11:00:00,223.21,223.32,222.69,222.91,11869.0,214.6879,214.7937,214.1877,214.3993,11869.0
2024-10-23 11:05:00,222.93,223.4,222.71,223.28,5865.0,214.4186,214.8706,214.207,214.7552,5865.0
2024-10-23 11:10:00,223.28,223.29,222.71,223.06,5036.0,214.7552,214.7648,214.207,214.5436,5036.0
2024-10-23 11:15:00,222.99,223.24,222.89,223.11,5904.0,214.4763,214.7167,214.3801,214.5917,5904.0
2024-10-23 11:20:00,223.19,223.2,223.01,223.06,3558.0,214.6687,214.6783,214.4955,214.5436,3558.0
2024-10-23 11:25:00,223.14,223.14,222.57,222.77,8539.0,214.6206,214.6206,214.0723,214.2647,8539.0
2024-10-23 11:30:00,222.74,222.86,222.32,222.32,4095.0,214.2358,214.3513,213.8319,213.8319,4095.0
2024-10-23 11:35:00,222.29,222.96,222.26,222.84,12280.0,213.803,214.4474,213.7742,214.332,12280.0
2024-10-23 11:40:00,222.88,223.45,222.86,223.45,8252.0,214.3705,214.9187,214.3513,214.9187,8252.0
2024-10-23 11:45:00,223.27,223.37,223.13,223.22,3655.0,214.7456,214.8418,214.6109,214.6975,3655.0
2024-10-23 11:50:00,223.21,223.56,223.12,223.49,12150.0,214.6879,215.0245,214.6013,214.9572,12150.0
2024-10-23 11:55:00,223.52,223.77,223.46,223.77,8989.0,214.9861,215.2265,214.9283,215.2265,8989.0
2024-10-23 12:00:00,223.85,224.18,223.76,224.08,5051.0,215.3035,215.6209,215.2169,215.5247,5051.0
2024-10-23 12:05:00,224.09,224.21,224.0,224.08,6970.0,215.5343,215.6497,215.4477,215.5247,6970.0
2024-10-23 12:10:00,224.19,224.3,224.05,224.13,5933.0,215.6305,215.7363,215.4958,215.5728,5933.0
2024-10-23 12:15:00,224.09,224.38,224.06,224.34,7175.0,215.5343,215.8132,215.5054,215.7747,7175.0
2024-10-23 12:20:00,224.35,224.37,224.07,224.07,4889.0,215.7844,215.8036,215.5151,215.5151,4889.0
2024-10-23 12:25:00,224.07,224.44,224.0,224.31,20335.0,215.5151,215.8709,215.4477,215.7459,20335.0
2024-10-23 12:30:00,224.33,224.63,224.33,224.63,4894.0,215.7651,216.0537,215.7651,216.0537,4894.0
2024-10-23 12:35:00,224.63,224.93,224.63,224.84,3915.0,216.0537,216.3422,216.0537,216.2557,3915.0
2024-10-23 12:40:00,224.78,224.89,224.44,224.67,8133.0,216.198,216.3038,215.8709,216.0922,8133.0
2024-10-23 12:45:00,224.71,224.88,224.7,224.71,5812.0,216.1306,216.2941,216.121,216.1306,5812.0
2024-10-23 12:50:00,224.71,224.82,224.56,224.68,3542.0,216.1306,216.2364,215.9863,216.1018,3542.0
2024-10-23 12:55:00,224.68,224.68,224.33,224.44,4453.0,216.1018,216.1018,215.7651,215.8709,4453.0
2024-10-23 13:00:00,224.49,225.02,224.34,224.88,3155.0,215.919,216.4288,215.7747,216.2941,3155.0
2024-10-23 13:05:00,224.97,225.04,224.84,224.88,4449.0,216.3807,216.448,216.2557,216.2941,4449.0
2024-10-23 13:10:00,224.81,225.1,224.67,225.1,5649.0,216.2268,216.5057,216.0922,216.5057,5649.0
2024-10-23 13:15:00,225.09,225.21,225.09,225.21,2100.0,216.4961,216.6115,216.4961,216.6115,2100.0
2024-10-23 13:20:00,225.18,225.27,225.1,225.13,5418.0,216.5827,216.6692,216.5057,216.5346,5418.0
2024-10-23 13:25:00,225.15,225.21,225.11,225.21,2310.0,216.5538,216.6115,216.5154,216.6115,2310.0
2024-10-23 13:30:00,225.21,225.28,225.01,225.23,4343.0,216.6115,216.6789,216.4192,216.6308,4343.0
2024-10-23 13:35:00,225.36,225.56,225.35,225.46,2821.0,216.7558,216.9482,216.7462,216.852,2821.0
2024-10-23 13:40:00,225.54,225.65,225.42,225.55,3928.0,216.9289,217.0347,216.8135,216.9386,3928.0
2024-10-23 13:45:00,225.56,225.83,225.56,225.83,2473.0,216.9482,217.2079,216.9482,217.2079,2473.0
2024-10-23 13:50:00,225.83,226.02,225.83,225.99,4825.0,217.2079,217.3906,217.2079,217.3618,4825.0
2024-10-23 13:55:00,225.98,226.09,225.93,226.09,21397.0,217.3521,217.4579,217.304,217.4579,21397.0
2024-10-23 14:00:00,226.03,226.2,226.03,226.2,4646.0,217.4002,217.5637,217.4002,217.5637,4646.0
2024-10-23 14:05:00,226.26,226.37,226.25,226.26,4329.0,217.6214,217.7272,217.6118,217.6214,4329.0
2024-10-23 14:10:00,226.27,226.27,226.11,226.25,3708.0,217.6311,217.6311,217.4772,217.6118,3708.0
2024-10-23 14:15:00,226.19,226.19,225.93,225.95,5508.0,217.5541,217.5541,217.304,217.3233,5508.0
2024-10-23 14:20:00,225.98,226.23,225.86,226.22,7943.0,217.3521,217.5926,217.2367,217.583,7943.0
2024-10-23 14:25:00,226.23,226.27,225.94,226.13,6432.0,217.5926,217.6311,217.3137,217.4964,6432.0
2024-10-23 14:30:00,226.12,226.49,226.1,226.49,6875.0,217.4868,217.8427,217.4676,217.8427,6875.0
2024-10-23 14:35:00,226.48,226.78,226.48,226.78,8622.0,217.833,218.1216,217.833,218.1216,8622.0
2024-10-23 14:40:00,226.76,226.85,226.72,226.77,4205.0,218.1024,218.1889,218.0639,218.112,4205.0
2024-10-23 14:45:00,226.78,226.82,226.49,226.57,5941.0,218.1216,218.1601,217.8427,217.9196,5941.0
2024-10-23 14:50:00,226.63,226.7,226.42,226.49,10546.0,217.9773,218.0446,217.7753,217.8427,10546.0
2024-10-23 14:55:00,226.47,226.84,226.44,226.78,4407.0,217.8234,218.1793,217.7946,218.1216,4407.0
2024-10-23 15:00:00,226.79,226.91,226.7,226.78,13357.0,218.1312,218.2466,218.0446,218.1216,13357.0
2024-10-23 15:05:00,226.77,226.9,226.7,226.73,11542.0,218.112,218.237,218.0446,218.0735,11542.0
2024-10-23 15:10:00,226.74,226.96,226.67,226.88,4800.0,218.0831,218.2947,218.0158,218.2178,4800.0
2024-10-23 15:15:00,226.88,227.01,226.8,227.01,10815.0,218.2178,218.3428,218.1408,218.3428,10815.0
2024-10-23 15:20:00,227.02,227.15,226.99,227.05,12353.0,218.3524,218.4775,218.3236,218.3813,12353.0
2024-10-23 15:25:00,227.05,227.18,226.85,227.18,8653.0,218.3813,218.5063,218.1889,218.5063,8653.0
2024-10-23 15:30:00,227.18,227.25,226.86,226.86,14095.0,218.5063,218.5736,218.1985,218.1985,14095.0
2024-10-23 15:35:00,226.87,227.14,226.77,227.03,12548.0,218.2082,218.4678,218.112,218.362,12548.0
2024-10-23 15:40:00,227.07,227.27,226.98,227.26,11919.0,218.4005,218.5929,218.314,218.5833,11919.0
2024-10-23 15:45:00,227.26,227.41,227.15,227.15,18849.0,218.5833,218.7275,218.4775,218.4775,18849.0
2024-10-23 15:50:00,227.16,227.21,226.63,226.92,35200.0,218.4871,218.5352,217.9773,218.2562,35200.0
2024-10-23 15:55:00,226.73,227.28,226.72,227.18,90699.0,218.0735,218.6025,218.0639,218.5063,90699.0
2024-10-24 09:30:00,226.78,227.46,226.21,226.77,25412.0,218.1216,218.7756,217.5734,218.112,25412.0
2024-10-24 09:35:00,226.56,227.48,226.56,227.14,8806.0,217.91,218.7949,217.91,218.4678,8806.0
2024-10-24 09:40:00,227.5,227.5,227.24,227.25,985.0,218.8141,218.8141,218.564,218.5736,985.0
2024-10-24 09:45:00,227.13,227.76,226.92,227.72,1491.0,218.4582,219.0642,218.2562,219.0257,1491.0
2024-10-24 09:50:00,227.54,227.88,227.46,227.47,5100.0,218.8526,219.1796,218.7756,218.7852,5100.0
2024-10-24 09:55:00,227.51,227.66,227.08,227.47,3834.0,218.8237,218.968,218.4101,218.7852,3834.0
2024-10-24 10:00:00,227.53,228.1,227.34,228.04,5585.0,218.843,219.3912,218.6602,219.3335,5585.0
2024-10-24 10:05:00,228.1,228.16,228.06,228.1,5262.0,219.3912,219.4489,219.3527,219.3912,5262.0
2024-10-24 10:10:00,228.24,228.27,227.69,227.77,4743.0,219.5258,219.5547,218.9968,219.0738,4743.0
2024-10-24 10:15:00,227.83,228.84,227.76,228.73,8449.0,219.1315,220.1029,219.0642,219.9971,8449.0
2024-10-24 10:20:00,228.75,228.86,228.49,228.65,2560.0,220.0164,220.1222,219.7663,219.9202,2560.0
2024-10-24 10:25:00,228.77,229.02,228.65,229.02,5694.0,220.0356,220.2761,219.9202,220.2761,5694.0
2024-10-24 10:30:00,228.94,228.99,228.72,228.75,3256.0,220.1991,220.2472,219.9875,220.0164,3256.0
2024-10-24 10:35:00,228.7,228.82,228.59,228.59,2976.0,219.9683,220.0837,219.8625,219.8625,2976.0
2024-10-24 10:40:00,228.56,229.05,228.56,229.05,4540.0,219.8336,220.3049,219.8336,220.3049,4540.0
2024-10-24 10:45:00,229.05,229.23,228.97,229.2,3309.0,220.3049,220.4781,220.228,220.4492,3309.0
2024-10-24 10:50:00,229.17,229.63,229.13,229.63,6496.0,220.4203,220.8628,220.3819,220.8628,6496.0
2024-10-24 10:55:00,229.63,230.06,229.58,229.97,11804.0,220.8628,221.2764,220.8147,221.1898,11804.0
2024-10-24 11:00:00,229.96,230.25,229.86,230.25,13757.0,221.1802,221.4591,221.084,221.4591,13757.0
2024-10-24 11:05:00,230.25,230.3,229.95,230.01,19593.0,221.4591,221.5072,221.1706,221.2283,19593.0
2024-10-24 11:10:00,230.01,230.01,229.69,229.89,8396.0,221.2283,221.2283,220.9205,221.1129,8396.0
2024-10-24 11:15:00,229.92,229.92,229.74,229.8,4030.0,221.1417,221.1417,220.9686,221.0263,4030.0
2024-10-24 11:20:00,229.75,229.94,229.47,229.56,4727.0,220.9782,221.1609,220.7089,220.7955,4727.0
2024-10-24 11:25:00,229.53,229.6,229.32,229.41,3749.0,220.7666,220.8339,220.5646,220.6512,3749.0
2024-10-24 11:30:00,229.41,229.49,229.22,229.49,6300.0,220.6512,220.7281,220.4684,220.7281,6300.0
2024-10-24 11:35:00,229.48,229.68,229.47,229.47,4030.0,220.7185,220.9109,220.7089,220.7089,4030.0
2024-10-24 11:40:00,229.43,229.54,229.35,229.46,3087.0,220.6704,220.7762,220.5935,220.6993,3087.0
2024-10-24 11:45:00,229.47,229.71,229.47,229.64,7357.0,220.7089,220.9397,220.7089,220.8724,7357.0
2024-10-24 11:50:00,229.64,229.76,229.57,229.75,6026.0,220.8724,220.9878,220.8051,220.9782,6026.0
2024-10-24 11:55:00,229.75,229.79,229.55,229.6,5879.0,220.9782,221.0167,220.7858,220.8339,5879.0
2024-10-24 12:00:00,229.58,229.78,229.56,229.69,4662.0,220.8147,221.0071,220.7955,220.9205,4662.0
2024-10-24 12:05:00,229.8,229.96,229.76,229.78,3903.0,221.0263,221.1802,220.9878,221.0071,3903.0
2024-10-24 12:10:00,229.77,229.78,229.63,229.65,2463.0,220.9974,221.0071,220.8628,220.882,2463.0
2024-10-24 12:15:00,229.71,229.78,229.55,229.59,9181.0,220.9397,221.0071,220.7858,220.8243,9181.0
2024-10-24 12:20:00,229.57,229.62,229.47,229.56,7820.0,220.8051,220.8532,220.7089,220.7955,7820.0
2024-10-24 12:25:00,229.59,229.74,229.57,229.68,3785.0,220.8243,220.9686,220.8051,220.9109,3785.0
2024-10-24 12:30:00,229.68,229.89,229.65,229.84,4754.0,220.9109,221.1129,220.882,221.0648,4754.0
2024-10-24 12:35:00,229.81,229.81,229.54,229.55,6166.0,221.0359,221.0359,220.7762,220.7858,6166.0
2024-10-24 12:40:00,229.55,229.67,229.54,229.55,7328.0,220.7858,220.9013,220.7762,220.7858,7328.0
2024-10-24 12:45:00,229.59,229.7,229.59,229.7,2850.0,220.8243,220.9301,220.8243,220.9301,2850.0
2024-10-24 12:50:00,229.65,229.84,229.65,229.79,2516.0,220.882,221.0648,220.882,221.0167,2516.0
2024-10-24 12:55:00,229.77,230.11,229.76,230.11,3639.0,220.9974,221.3245,220.9878,221.3245,3639.0
2024-10-24 13:00:00,230.12,230.18,230.08,230.1,2390.0,221.3341,221.3918,221.2956,221.3148,2390.0
2024-10-24 13:05:00,230.09,230.16,229.98,230.12,3531.0,221.3052,221.3725,221.1994,221.3341,3531.0
2024-10-24 13:10:00,230.13,230.21,230.08,230.08,2875.0,221.3437,221.4206,221.2956,221.2956,2875.0
2024-10-24 13:15:00,230.1,230.17,230.09,230.13,3818.0,221.3148,221.3822,221.3052,221.3437,3818.0
2024-10-24 13:20:00,230.14,230.21,229.99,230.01,2100.0,221.3533,221.4206,221.209,221.2283,2100.0
2024-10-24 13:25:00,230.01,230.09,230.0,230.09,2058.0,221.2283,221.3052,221.2187,221.3052,2058.0
2024-10-24 13:30:00,230.08,230.08,229.91,229.98,2653.0,221.2956,221.2956,221.1321,221.1994,2653.0
2024-10-24 13:35:00,229.95,230.02,229.9,229.9,5738.0,221.1706,221.2379,221.1225,221.1225,5738.0
2024-10-24 13:40:00,229.9,229.94,229.81,229.89,3724.0,221.1225,221.1609,221.0359,221.1129,3724.0
2024-10-24 13:45:00,229.92,230.05,229.89,230.04,10441.0,221.1417,221.2667,221.1129,221.2571,10441.0
2024-10-24 13:50:00,230.02,230.02,229.88,229.89,4863.0,221.2379,221.2379,221.1032,221.1129,4863.0
2024-10-24 13:55:00,229.88,230.08,229.88,230.08,4029.0,221.1032,221.2956,221.1032,221.2956,4029.0
2024-10-24 14:00:00,230.03,230.35,229.94,230.3,11946.0,221.2475,221.5553,221.1609,221.5072,11946.0
2024-10-24 14:05:00,230.32,230.36,230.14,230.17,7478.0,221.5264,221.5649,221.3533,221.3822,7478.0
2024-10-24 14:10:00,230.17,230.17,229.81,229.9,3059.0,221.3822,221.3822,221.0359,221.1225,3059.0
2024-10-24 14:15:00,229.88,229.88,229.76,229.81,2435.0,221.1032,221.1032,220.9878,221.0359,2435.0
2024-10-24 14:20:00,229.76,229.78,229.64,229.65,3632.0,220.9878,221.0071,220.8724,220.882,3632.0
2024-10-24 14:25:00,229.67,229.67,229.55,229.55,700.0,220.9013,220.9013,220.7858,220.7858,700.0
2024-10-24 14:30:00,229.49,229.58,229.39,229.39,6851.0,220.7281,220.8147,220.6319,220.6319,6851.0
2024-10-24 14:35:00,229.4,229.4,229.27,229.28,1247.0,220.6416,220.6416,220.5165,220.5261,1247.0
2024-10-24 14:40:00,229.22,229.28,229.04,229.04,4411.0,220.4684,220.5261,220.2953,220.2953,4411.0
2024-10-24 14:45:00,229.05,229.11,228.96,229.03,10312.0,220.3049,220.3626,220.2184,220.2857,10312.0
2024-10-24 14:50:00,229.06,229.09,228.87,228.87,1400.0,220.3145,220.3434,220.1318,220.1318,1400.0
2024-10-24 14:55:00,228.86,228.94,228.76,228.76,15165.0,220.1222,220.1991,220.026,220.026,15165.0
2024-10-24 15:00:00,228.81,228.93,228.68,228.9,5844.0,220.0741,220.1895,219.949,220.1606,5844.0
2024-10-24 15:05:00,228.93,229.07,228.93,228.99,2973.0,220.1895,220.3242,220.1895,220.2472,2973.0
2024-10-24 15:10:00,229.04,229.34,229.04,229.3,3890.0,220.2953,220.5839,220.2953,220.5454,3890.0
2024-10-24 15:15:00,229.26,229.35,229.2,229.3,4258.0,220.5069,220.5935,220.4492,220.5454,4258.0
2024-10-24 15:20:00,229.27,229.36,229.26,229.28,5141.0,220.5165,220.6031,220.5069,220.5261,5141.0
2024-10-24 15:25:00,229.28,229.46,229.28,229.31,4518.0,220.5261,220.6993,220.5261,220.555,4518.0
2024-10-24 15:30:00,229.33,229.36,229.16,229.35,6685.0,220.5742,220.6031,220.4107,220.5935,6685.0
2024-10-24 15:35:00,229.36,229.44,229.15,229.26,14349.0,220.6031,220.68,220.4011,220.5069,14349.0
2024-10-24 15:40:00,229.29,229.38,229.19,229.22,12238.0,220.5358,220.6223,220.4396,220.4684,12238.0
2024-10-24 15:45:00,229.22,229.47,229.21,229.47,23375.0,220.4684,220.7089,220.4588,220.7089,23375.0
2024-10-24 15:50:00,229.32,229.83,229.22,229.59,44264.0,220.5646,221.0551,220.4684,220.8243,44264.0
2024-10-24 15:55:00,229.48,229.81,229.43,229.69,75255.0,220.7185,221.0359,220.6704,220.9205,75255.0
2024-10-25 09:30:00,229.19,229.47,227.65,227.98,18374.0,220.4396,220.7089,218.9584,219.2758,18374.0
2024-10-25 09:35:00,227.84,227.98,227.47,227.81,2008.0,219.1411,219.2758,218.7852,219.1123,2008.0
2024-10-25 09:40:00,227.85,228.2,227.85,228.17,8056.0,219.1507,219.4874,219.1507,219.4585,8056.0
2024-10-25 09:45:00,228.34,228.55,228.09,228.12,9193.0,219.622,219.824,219.3816,219.4104,9193.0
2024-10-25 09:50:00,228.1,228.25,227.92,228.2,8071.0,219.3912,219.5355,219.2181,219.4874,8071.0
2024-10-25 09:55:00,228.08,228.42,227.98,228.21,9918.0,219.372,219.699,219.2758,219.497,9918.0
2024-10-25 10:00:00,228.2,228.85,228.19,228.44,7490.0,219.4874,220.1126,219.4778,219.7182,7490.0
2024-10-25 10:05:00,228.56,228.57,228.12,228.2,8479.0,219.8336,219.8432,219.4104,219.4874,8479.0
2024-10-25 10:10:00,228.2,228.36,227.99,227.99,20239.0,219.4874,219.6413,219.2854,219.2854,20239.0
2024-10-25 10:15:00,228.04,228.47,227.95,228.27,28193.0,219.3335,219.7471,219.2469,219.5547,28193.0
2024-10-25 10:20:00,228.2,228.29,227.6,227.63,10417.0,219.4874,219.5739,218.9103,218.9391,10417.0
2024-10-25 10:25:00,227.64,227.76,227.52,227.69,3973.0,218.9488,219.0642,218.8333,218.9968,3973.0
2024-10-25 10:30:00,227.69,227.87,227.41,227.41,5459.0,218.9968,219.17,218.7275,218.7275,5459.0
2024-10-25 10:35:00,227.33,227.33,227.14,227.28,2801.0,218.6506,218.6506,218.4678,218.6025,2801.0
2024-10-25 10:40:00,227.27,227.56,227.26,227.26,2342.0,218.5929,218.8718,218.5833,218.5833,2342.0
2024-10-25 10:45:00,227.28,227.45,227.14,227.2,4860.0,218.6025,218.766,218.4678,218.5256,4860.0
2024-10-25 10:50:00,227.11,227.16,226.86,226.89,3655.0,218.439,218.4871,218.1985,218.2274,3655.0
2024-10-25 10:55:00,226.94,226.94,226.75,226.81,4104.0,218.2755,218.2755,218.0927,218.1504,4104.0
2024-10-25 11:00:00,226.81,226.96,226.75,226.89,3986.0,218.1504,218.2947,218.0927,218.2274,3986.0
2024-10-25 11:05:00,226.89,226.89,226.62,226.77,2935.0,218.2274,218.2274,217.9677,218.112,2935.0
2024-10-25 11:10:00,226.84,226.98,226.68,226.69,3646.0,218.1793,218.314,218.0254,218.035,3646.0
2024-10-25 11:15:00,226.78,226.97,226.7,226.7,2157.0,218.1216,218.3043,218.0446,218.0446,2157.0
2024-10-25 11:20:00,226.74,226.87,226.67,226.71,1047.0,218.0831,218.2082,218.0158,218.0543,1047.0
2024-10-25 11:25:00,226.8,226.8,226.6,226.77,3108.0,218.1408,218.1408,217.9485,218.112,3108.0
2024-10-25 11:30:00,226.87,226.88,226.74,226.84,1214.0,218.2082,218.2178,218.0831,218.1793,1214.0
2024-10-25 11:35:00,226.84,226.93,226.64,226.89,5017.0,218.1793,218.2659,217.9869,218.2274,5017.0
2024-10-25 11:40:00,226.84,226.86,226.77,226.85,808.0,218.1793,218.1985,218.112,218.1889,808.0
2024-10-25 11:45:00,226.83,226.84,226.69,226.69,2861.0,218.1697,218.1793,218.035,218.035,2861.0
2024-10-25 11:50:00,226.69,226.7,226.14,226.15,1657.0,218.035,218.0446,217.506,217.5156,1657.0
2024-10-25 11:55:00,226.14,226.3,226.04,226.3,1780.0,217.506,217.6599,217.4098,217.6599,1780.0
2024-10-25 12:00:00,226.21,226.27,226.06,226.09,1954.0,217.5734,217.6311,217.4291,217.4579,1954.0
2024-10-25 12:05:00,225.99,226.28,225.99,226.28,1800.0,217.3618,217.6407,217.3618,217.6407,1800.0
2024-10-25 12:10:00,226.29,226.34,226.24,226.25,1517.0,217.6503,217.6984,217.6022,217.6118,1517.0
2024-10-25 12:15:00,226.18,226.27,226.18,226.27,900.0,217.5445,217.6311,217.5445,217.6311,900.0
2024-10-25 12:20:00,226.22,226.38,226.21,226.34,1273.0,217.583,217.7369,217.5734,217.6984,1273.0
2024-10-25 12:25:00,226.38,226.47,226.29,226.35,3305.0,217.7369,217.8234,217.6503,217.708,3305.0
2024-10-25 12:30:00,226.41,226.41,226.11,226.15,2983.0,217.7657,217.7657,217.4772,217.5156,2983.0
2024-10-25 12:35:00,226.14,226.29,226.09,226.09,2884.0,217.506,217.6503,217.4579,217.4579,2884.0
2024-10-25 12:40:00,226.06,226.21,226.06,226.09,1600.0,217.4291,217.5734,217.4291,217.4579,1600.0
2024-10-25 12:45:00,226.04,226.2,225.97,226.0,1860.0,217.4098,217.5637,217.3425,217.3714,1860.0
2024-10-25 12:50:00,225.86,225.94,225.81,225.87,1208.0,217.2367,217.3137,217.1886,217.2463,1208.0
2024-10-25 12:55:00,225.91,226.06,225.8,225.98,1658.0,217.2848,217.4291,217.179,217.3521,1658.0
2024-10-25 13:00:00,225.99,226.15,225.97,226.15,1235.0,217.3618,217.5156,217.3425,217.5156,1235.0
2024-10-25 13:05:00,226.15,226.29,225.99,226.27,6013.0,217.5156,217.6503,217.3618,217.6311,6013.0
2024-10-25 13:10:00,226.23,226.48,226.2,226.27,7252.0,217.5926,217.833,217.5637,217.6311,7252.0
2024-10-25 13:15:00,226.27,226.27,226.01,226.09,2134.0,217.6311,217.6311,217.381,217.4579,2134.0
2024-10-25 13:20:00,226.01,226.22,225.92,226.2,2619.0,217.381,217.583,217.2944,217.5637,2619.0
2024-10-25 13:25:00,226.32,226.33,226.32,226.32,662.0,217.6792,217.6888,217.6792,217.6792,662.0
2024-10-25 13:30:00,226.31,226.48,226.3,226.3,1949.0,217.6695,217.833,217.6599,217.6599,1949.0
2024-10-25 13:35:00,226.27,226.34,226.26,226.26,1345.0,217.6311,217.6984,217.6214,217.6214,1345.0
2024-10-25 13:40:00,226.24,226.24,225.94,225.95,1330.0,217.6022,217.6022,217.3137,217.3233,1330.0
2024-10-25 13:45:00,225.9,226.06,225.81,226.05,1045.0,217.2752,217.4291,217.1886,217.4195,1045.0
2024-10-25 13:50:00,226.06,226.29,226.06,226.29,789.0,217.4291,217.6503,217.4291,217.6503,789.0
2024-10-25 13:55:00,226.25,226.27,226.06,226.06,700.0,217.6118,217.6311,217.4291,217.4291,700.0
2024-10-25 14:00:00,225.91,225.92,225.68,225.92,8952.0,217.2848,217.2944,217.0636,217.2944,8952.0
2024-10-25 14:05:00,225.85,225.99,225.46,225.5,9863.0,217.2271,217.3618,216.852,216.8905,9863.0
2024-10-25 14:10:00,225.44,225.61,225.3,225.54,5222.0,216.8328,216.9963,216.6981,216.9289,5222.0
2024-10-25 14:15:00,225.57,225.8,225.56,225.79,4095.0,216.9578,217.179,216.9482,217.1694,4095.0
2024-10-25 14:20:00,225.79,225.9,225.76,225.84,2263.0,217.1694,217.2752,217.1405,217.2175,2263.0
2024-10-25 14:25:00,225.78,225.86,225.77,225.78,1648.0,217.1598,217.2367,217.1502,217.1598,1648.0
2024-10-25 14:30:00,225.74,225.88,225.7,225.84,4049.0,217.1213,217.256,217.0828,217.2175,4049.0
2024-10-25 14:35:00,225.91,226.08,225.91,226.07,1466.0,217.2848,217.4483,217.2848,217.4387,1466.0
2024-10-25 14:40:00,226.09,226.16,226.04,226.13,2300.0,217.4579,217.5253,217.4098,217.4964,2300.0
2024-10-25 14:45:00,226.19,226.29,226.15,226.22,6342.0,217.5541,217.6503,217.5156,217.583,6342.0
2024-10-25 14:50:00,226.22,226.22,226.13,226.13,1405.0,217.583,217.583,217.4964,217.4964,1405.0
2024-10-25 14:55:00,226.11,226.18,226.0,226.17,3687.0,217.4772,217.5445,217.3714,217.5349,3687.0
2024-10-25 15:00:00,226.19,226.19,226.08,226.09,1896.0,217.5541,217.5541,217.4483,217.4579,1896.0
2024-10-25 15:05:00,226.11,226.11,225.86,225.92,3013.0,217.4772,217.4772,217.2367,217.2944,3013.0
2024-10-25 15:10:00,225.9,225.9,225.73,225.73,2411.0,217.2752,217.2752,217.1117,217.1117,2411.0
2024-10-25 15:15:00,225.74,225.98,225.73,225.94,3800.0,217.1213,217.3521,217.1117,217.3137,3800.0
2024-10-25 15:20:00,225.93,225.93,225.76,225.77,2000.0,217.304,217.304,217.1405,217.1502,2000.0
2024-10-25 15:25:00,225.83,226.05,225.83,225.97,3327.0,217.2079,217.4195,217.2079,217.3425,3327.0
2024-10-25 15:30:00,225.88,225.9,225.75,225.82,4418.0,217.256,217.2752,217.1309,217.1982,4418.0
2024-10-25 15:35:00,225.83,225.87,225.7,225.75,5147.0,217.2079,217.2463,217.0828,217.1309,5147.0
2024-10-25 15:40:00,225.76,225.76,225.55,225.67,5020.0,217.1405,217.1405,216.9386,217.054,5020.0
2024-10-25 15:45:00,225.66,225.88,225.65,225.88,6905.0,217.0444,217.256,217.0347,217.256,6905.0
2024-10-25 15:50:00,225.82,226.19,225.62,225.87,31998.0,217.1982,217.5541,217.0059,217.2463,31998.0
2024-10-25 15:55:00,225.94,226.27,225.85,226.17,55208.0,217.3137,217.6311,217.2271,217.5349,55208.0
2024-10-28 09:30:00,226.1,227.2,225.57,226.99,68055.0,217.4676,218.5256,216.9578,218.3236,68055.0
2024-10-28 09:35:00,226.89,227.35,226.51,227.19,25433.0,218.2274,218.6698,217.8619,218.5159,25433.0
2024-10-28 09:40:00,227.49,227.8,227.49,227.79,2862.0,218.8045,219.1026,218.8045,219.093,2862.0
2024-10-28 09:45:00,227.52,227.53,227.05,227.15,19000.0,218.8333,218.843,218.3813,218.4775,19000.0
2024-10-28 09:50:00,227.24,227.24,226.91,226.95,2350.0,218.564,218.564,218.2466,218.2851,2350.0
2024-10-28 09:55:00,226.96,227.17,226.96,227.15,2355.0,218.2947,218.4967,218.2947,218.4775,2355.0
2024-10-28 10:00:00,227.15,227.15,226.89,227.07,4166.0,218.4775,218.4775,218.2274,218.4005,4166.0
2024-10-28 10:05:00,227.07,227.14,226.66,226.71,2686.0,218.4005,218.4678,218.0062,218.0543,2686.0
2024-10-28 10:10:00,226.71,226.84,226.69,226.79,1740.0,218.0543,218.1793,218.035,218.1312,1740.0
2024-10-28 10:15:00,226.69,226.82,226.43,226.68,1766.0,218.035,218.1601,217.785,218.0254,1766.0
2024-10-28 10:20:00,226.61,226.91,226.55,226.91,2925.0,217.9581,218.2466,217.9004,218.2466,2925.0
2024-10-28 10:25:00,226.68,226.99,226.67,226.78,8856.0,218.0254,218.3236,218.0158,218.1216,8856.0
2024-10-28 10:30:00,226.83,226.98,226.75,226.98,6365.0,218.1697,218.314,218.0927,218.314,6365.0
2024-10-28 10:35:00,226.98,227.02,226.92,226.92,1479.0,218.314,218.3524,218.2562,218.2562,1479.0
2024-10-28 10:40:00,226.94,226.94,226.71,226.92,2894.0,218.2755,218.2755,218.0543,218.2562,2894.0
2024-10-28 10:45:00,227.05,227.08,226.93,226.99,1112.0,218.3813,218.4101,218.2659,218.3236,1112.0
2024-10-28 10:50:00,226.99,227.14,226.92,227.06,2070.0,218.3236,218.4678,218.2562,218.3909,2070.0
2024-10-28 10:55:00,227.05,227.1,226.96,227.0,3023.0,218.3813,218.4294,218.2947,218.3332,3023.0
2024-10-28 11:00:00,226.87,227.25,226.86,227.05,3531.0,218.2082,218.5736,218.1985,218.3813,3531.0
2024-10-28 11:05:00,226.88,226.99,226.88,226.99,900.0,218.2178,218.3236,218.2178,218.3236,900.0
2024-10-28 11:10:00,226.92,227.0,226.77,226.78,3072.0,218.2562,218.3332,218.112,218.1216,3072.0
2024-10-28 11:15:00,226.67,226.75,226.61,226.65,3132.0,218.0158,218.0927,217.9581,217.9966,3132.0
2024-10-28 11:20:00,226.65,226.84,226.64,226.68,2559.0,217.9966,218.1793,217.9869,218.0254,2559.0
2024-10-28 11:25:00,226.8,226.83,226.56,226.68,3599.0,218.1408,218.1697,217.91,218.0254,3599.0
2024-10-28 11:30:00,226.68,226.77,226.62,226.66,3216.0,218.0254,218.112,217.9677,218.0062,3216.0
2024-10-28 11:35:00,226.67,226.76,226.65,226.74,1900.0,218.0158,218.1024,217.9966,218.0831,1900.0
2024-10-28 11:40:00,226.71,226.75,226.57,226.58,3398.0,218.0543,218.0927,217.9196,217.9292,3398.0
2024-10-28 11:45:00,226.59,226.89,226.57,226.73,5750.0,217.9388,218.2274,217.9196,218.0735,5750.0
2024-10-28 11:50:00,226.83,227.1,226.83,227.04,6151.0,218.1697,218.4294,218.1697,218.3717,6151.0
2024-10-28 11:55:00,227.1,227.28,227.04,227.21,5995.0,218.4294,218.6025,218.3717,218.5352,5995.0
2024-10-28 12:00:00,227.21,227.23,227.03,227.08,4474.0,218.5352,218.5544,218.362,218.4101,4474.0
2024-10-28 12:05:00,226.96,227.11,226.96,227.03,4897.0,218.2947,218.439,218.2947,218.362,4897.0
2024-10-28 12:10:00,227.07,227.09,226.95,226.95,3334.0,218.4005,218.4198,218.2851,218.2851,3334.0
2024-10-28 12:15:00,226.95,227.03,226.85,226.98,3380.0,218.2851,218.362,218.1889,218.314,3380.0
2024-10-28 12:20:00,227.02,227.02,226.89,226.98,1909.0,218.3524,218.3524,218.2274,218.314,1909.0
2024-10-28 12:25:00,226.92,226.99,226.91,226.94,1300.0,218.2562,218.3236,218.2466,218.2755,1300.0
2024-10-28 12:30:00,226.9,226.96,226.74,226.8,3461.0,218.237,218.2947,218.0831,218.1408,3461.0
2024-10-28 12:35:00,226.78,226.87,226.59,226.68,6614.0,218.1216,218.2082,217.9388,218.0254,6614.0
2024-10-28 12:40:00,226.68,226.95,226.59,226.9,3980.0,218.0254,218.2851,217.9388,218.237,3980.0
2024-10-28 12:45:00,226.91,226.91,226.77,226.77,1647.0,218.2466,218.2466,218.112,218.112,1647.0
2024-10-28 12:50:00,226.75,226.84,226.56,226.7,1768.0,218.0927,218.1793,217.91,218.0446,1768.0
2024-10-28 12:55:00,226.7,227.08,226.7,227.0,9761.0,218.0446,218.4101,218.0446,218.3332,9761.0
2024-10-28 13:00:00,227.01,227.26,226.95,227.18,3924.0,218.3428,218.5833,218.2851,218.5063,3924.0
2024-10-28 13:05:00,227.15,227.21,227.08,227.16,9092.0,218.4775,218.5352,218.4101,218.4871,9092.0
2024-10-28 13:10:00,227.15,227.17,227.01,227.02,4559.0,218.4775,218.4967,218.3428,218.3524,4559.0
2024-10-28 13:15:00,227.11,227.3,227.04,227.13,3961.0,218.439,218.6217,218.3717,218.4582,3961.0
2024-10-28 13:20:00,227.12,227.44,227.11,227.44,3673.0,218.4486,218.7564,218.439,218.7564,3673.0
2024-10-28 13:25:00,227.29,227.46,227.28,227.46,1666.0,218.6121,218.7756,218.6025,218.7756,1666.0
2024-10-28 13:30:00,227.38,227.65,227.33,227.64,4069.0,218.6987,218.9584,218.6506,218.9488,4069.0
2024-10-28 13:35:00,227.69,227.71,227.58,227.63,2692.0,218.9968,219.0161,218.891,218.9391,2692.0
2024-10-28 13:40:00,227.67,227.67,227.43,227.5,6117.0,218.9776,218.9776,218.7468,218.8141,6117.0
2024-10-28 13:45:00,227.45,227.53,227.45,227.45,712.0,218.766,218.843,218.766,218.766,712.0
2024-10-28 13:50:00,227.45,227.47,227.35,227.46,2702.0,218.766,218.7852,218.6698,218.7756,2702.0
2024-10-28 13:55:00,227.39,227.47,227.34,227.42,3531.0,218.7083,218.7852,218.6602,218.7372,3531.0
2024-10-28 14:00:00,227.45,227.77,227.41,227.68,6580.0,218.766,219.0738,218.7275,218.9872,6580.0
2024-10-28 14:05:00,227.76,227.78,227.65,227.66,2926.0,219.0642,219.0834,218.9584,218.968,2926.0
2024-10-28 14:10:00,227.65,227.67,227.54,227.56,3105.0,218.9584,218.9776,218.8526,218.8718,3105.0
2024-10-28 14:15:00,227.45,227.6,227.45,227.59,3109.0,218.766,218.9103,218.766,218.9007,3109.0
2024-10-28 14:20:00,227.56,227.74,227.55,227.7,3657.0,218.8718,219.0449,218.8622,219.0065,3657.0
2024-10-28 14:25:00,227.7,227.93,227.7,227.77,5881.0,219.0065,219.2277,219.0065,219.0738,5881.0
2024-10-28 14:30:00,227.77,227.93,227.75,227.93,4745.0,219.0738,219.2277,219.0546,219.2277,4745.0
2024-10-28 14:35:00,227.9,227.94,227.87,227.9,3751.0,219.1988,219.2373,219.17,219.1988,3751.0
2024-10-28 14:40:00,227.94,228.09,227.94,228.08,3624.0,219.2373,219.3816,219.2373,219.372,3624.0
2024-10-28 14:45:00,227.98,228.28,227.97,228.25,6402.0,219.2758,219.5643,219.2662,219.5355,6402.0
2024-10-28 14:50:00,228.3,228.34,228.14,228.31,11259.0,219.5836,219.622,219.4297,219.5932,11259.0
2024-10-28 14:55:00,228.27,228.53,228.13,228.47,14891.0,219.5547,219.8048,219.42,219.7471,14891.0
2024-10-28 15:00:00,228.47,228.64,228.44,228.53,9829.0,219.7471,219.9106,219.7182,219.8048,9829.0
2024-10-28 15:05:00,228.54,228.73,228.53,228.56,6703.0,219.8144,219.9971,219.8048,219.8336,6703.0
2024-10-28 15:10:00,228.53,228.73,228.53,228.67,4889.0,219.8048,219.9971,219.8048,219.9394,4889.0
2024-10-28 15:15:00,228.67,228.77,228.63,228.71,4923.0,219.9394,220.0356,219.901,219.9779,4923.0
2024-10-28 15:20:00,228.71,228.78,228.64,228.78,8967.0,219.9779,220.0452,219.9106,220.0452,8967.0
2024-10-28 15:25:00,228.75,228.79,228.69,228.74,17107.0,220.0164,220.0548,219.9587,220.0068,17107.0
2024-10-28 15:30:00,228.74,228.78,228.52,228.74,19154.0,220.0068,220.0452,219.7952,220.0068,19154.0
2024-10-28 15:35:00,228.74,228.76,228.59,228.75,7905.0,220.0068,220.026,219.8625,220.0164,7905.0
2024-10-28 15:40:00,228.75,228.81,228.66,228.7,7908.0,220.0164,220.0741,219.9298,219.9683,7908.0
2024-10-28 15:45:00,228.69,228.74,228.54,228.59,13220.0,219.9587,220.0068,219.8144,219.8625,13220.0
2024-10-28 15:50:00,228.58,228.58,228.12,228.14,17498.0,219.8529,219.8529,219.4104,219.4297,17498.0
2024-10-28 15:55:00,228.18,228.26,227.99,228.19,47801.0,219.4681,219.5451,219.2854,219.4778,47801.0
2024-10-29 09:30:00,228.96,228.96,228.21,228.27,16418.0,220.2184,220.2184,219.497,219.5547,16418.0
2024-10-29 09:35:00,228.11,228.5,227.91,228.22,1968.0,219.4008,219.7759,219.2084,219.5066,1968.0
2024-10-29 09:40:00,228.09,228.12,227.96,227.96,1025.0,219.3816,219.4104,219.2565,219.2565,1025.0
2024-10-29 09:45:00,227.96,228.16,227.83,227.94,4840.0,219.2565,219.4489,219.1315,219.2373,4840.0
2024-10-29 09:50:00,227.94,228.26,227.67,228.15,6768.0,219.2373,219.5451,218.9776,219.4393,6768.0
2024-10-29 09:55:00,228.29,228.41,228.05,228.05,3222.0,219.5739,219.6894,219.3431,219.3431,3222.0
2024-10-29 10:00:00,227.97,228.11,227.79,228.05,12402.0,219.2662,219.4008,219.093,219.3431,12402.0
2024-10-29 10:05:00,228.06,228.83,228.05,228.83,6502.0,219.3527,220.0933,219.3431,220.0933,6502.0
2024-10-29 10:10:00,228.73,228.78,228.54,228.76,2587.0,219.9971,220.0452,219.8144,220.026,2587.0
2024-10-29 10:15:00,228.74,228.9,228.22,228.36,3584.0,220.0068,220.1606,219.5066,219.6413,3584.0
2024-10-29 10:20:00,228.36,228.47,228.17,228.33,5196.0,219.6413,219.7471,219.4585,219.6124,5196.0
2024-10-29 10:25:00,228.31,228.32,227.88,228.14,13132.0,219.5932,219.6028,219.1796,219.4297,13132.0
2024-10-29 10:30:00,228.18,228.27,227.97,228.19,4001.0,219.4681,219.5547,219.2662,219.4778,4001.0
2024-10-29 10:35:00,228.24,228.36,228.1,228.32,2412.0,219.5258,219.6413,219.3912,219.6028,2412.0
2024-10-29 10:40:00,228.29,228.32,228.17,228.26,3784.0,219.5739,219.6028,219.4585,219.5451,3784.0
2024-10-29 10:45:00,228.21,228.32,228.11,228.32,4620.0,219.497,219.6028,219.4008,219.6028,4620.0
2024-10-29 10:50:00,228.39,228.39,228.36,228.38,850.0,219.6701,219.6701,219.6413,219.6605,850.0
2024-10-29 10:55:00,228.29,228.55,228.28,228.46,2087.0,219.5739,219.824,219.5643,219.7374,2087.0
2024-10-29 11:00:00,228.46,228.57,228.38,228.56,2461.0,219.7374,219.8432,219.6605,219.8336,2461.0
2024-10-29 11:05:00,228.51,228.57,228.11,228.34,7980.0,219.7855,219.8432,219.4008,219.622,7980.0
2024-10-29 11:10:00,228.25,228.5,228.19,228.44,2712.0,219.5355,219.7759,219.4778,219.7182,2712.0
2024-10-29 11:15:00,228.36,228.48,228.36,228.37,2106.0,219.6413,219.7567,219.6413,219.6509,2106.0
2024-10-29 11:20:00,228.36,228.41,228.26,228.26,2131.0,219.6413,219.6894,219.5451,219.5451,2131.0
2024-10-29 11:25:00,228.27,228.41,228.25,228.37,2184.0,219.5547,219.6894,219.5355,219.6509,2184.0
2024-10-29 11:30:00,228.37,228.5,228.3,228.3,3221.0,219.6509,219.7759,219.5836,219.5836,3221.0
2024-10-29 11:35:00,228.26,228.38,228.15,228.28,3663.0,219.5451,219.6605,219.4393,219.5643,3663.0
2024-10-29 11:40:00,228.28,228.31,228.19,228.22,1438.0,219.5643,219.5932,219.4778,219.5066,1438.0
2024-10-29 11:45:00,228.25,228.25,228.19,228.21,2272.0,219.5355,219.5355,219.4778,219.497,2272.0
2024-10-29 11:50:00,228.21,228.27,228.19,228.21,2027.0,219.497,219.5547,219.4778,219.497,2027.0
2024-10-29 11:55:00,228.21,228.4,228.2,228.4,2090.0,219.497,219.6797,219.4874,219.6797,2090.0
2024-10-29 12:00:00,228.47,228.66,228.45,228.61,5365.0,219.7471,219.9298,219.7278,219.8817,5365.0
2024-10-29 12:05:00,228.6,228.65,228.6,228.62,1500.0,219.8721,219.9202,219.8721,219.8913,1500.0
2024-10-29 12:10:00,228.6,228.85,228.53,228.84,8638.0,219.8721,220.1126,219.8048,220.1029,8638.0
2024-10-29 12:15:00,228.81,228.86,228.76,228.84,2627.0,220.0741,220.1222,220.026,220.1029,2627.0
2024-10-29 12:20:00,228.86,229.05,228.81,229.02,6213.0,220.1222,220.3049,220.0741,220.2761,6213.0
2024-10-29 12:25:00,229.03,229.06,228.87,228.87,2900.0,220.2857,220.3145,220.1318,220.1318,2900.0
2024-10-29 12:30:00,228.81,228.81,228.65,228.72,3491.0,220.0741,220.0741,219.9202,219.9875,3491.0
2024-10-29 12:35:00,228.72,228.84,228.56,228.84,2594.0,219.9875,220.1029,219.8336,220.1029,2594.0
2024-10-29 12:40:00,228.78,228.86,228.72,228.78,3146.0,220.0452,220.1222,219.9875,220.0452,3146.0
2024-10-29 12:45:00,228.74,228.77,228.61,228.77,4609.0,220.0068,220.0356,219.8817,220.0356,4609.0
2024-10-29 12:50:00,228.79,229.08,228.78,229.06,3338.0,220.0548,220.3338,220.0452,220.3145,3338.0
2024-10-29 12:55:00,229.06,229.08,228.97,229.02,3068.0,220.3145,220.3338,220.228,220.2761,3068.0
2024-10-29 13:00:00,228.95,229.11,228.94,229.05,2846.0,220.2087,220.3626,220.1991,220.3049,2846.0
2024-10-29 13:05:00,229.04,229.04,228.78,228.78,2679.0,220.2953,220.2953,220.0452,220.0452,2679.0
2024-10-29 13:10:00,228.8,228.8,228.7,228.71,960.0,220.0645,220.0645,219.9683,219.9779,960.0
2024-10-29 13:15:00,228.63,228.65,228.38,228.39,2780.0,219.901,219.9202,219.6605,219.6701,2780.0
2024-10-29 13:20:00,228.3,228.3,228.05,228.14,2400.0,219.5836,219.5836,219.3431,219.4297,2400.0
2024-10-29 13:25:00,228.18,228.19,228.02,228.11,2227.0,219.4681,219.4778,219.3142,219.4008,2227.0
2024-10-29 13:30:00,228.05,228.2,228.02,228.2,3310.0,219.3431,219.4874,219.3142,219.4874,3310.0
2024-10-29 13:35:00,228.13,228.2,228.07,228.08,927.0,219.42,219.4874,219.3623,219.372,927.0
2024-10-29 13:40:00,228.1,228.12,227.95,227.95,3111.0,219.3912,219.4104,219.2469,219.2469,3111.0
2024-10-29 13:45:00,227.93,228.01,227.85,227.92,1420.0,219.2277,219.3046,219.1507,219.2181,1420.0
2024-10-29 13:50:00,227.94,228.1,227.89,228.1,1741.0,219.2373,219.3912,219.1892,219.3912,1741.0
2024-10-29 13:55:00,228.01,228.01,227.81,227.81,1796.0,219.3046,219.3046,219.1123,219.1123,1796.0
2024-10-29 14:00:00,227.79,227.8,227.73,227.73,1909.0,219.093,219.1026,219.0353,219.0353,1909.0
2024-10-29 14:05:00,227.7,227.72,227.67,227.72,1677.0,219.0065,219.0257,218.9776,219.0257,1677.0
2024-10-29 14:10:00,227.69,227.74,227.55,227.55,2875.0,218.9968,219.0449,218.8622,218.8622,2875.0
2024-10-29 14:15:00,227.58,227.66,227.37,227.61,6340.0,218.891,218.968,218.6891,218.9199,6340.0
2024-10-29 14:20:00,227.66,227.71,227.62,227.65,3733.0,218.968,219.0161,218.9295,218.9584,3733.0
2024-10-29 14:25:00,227.68,227.74,227.59,227.62,4814.0,218.9872,219.0449,218.9007,218.9295,4814.0
2024-10-29 14:30:00,227.61,227.71,227.59,227.61,3081.0,218.9199,219.0161,218.9007,218.9199,3081.0
2024-10-29 14:35:00,227.57,227.77,227.5,227.54,3828.0,218.8814,219.0738,218.8141,218.8526,3828.0
2024-10-29 14:40:00,227.43,227.58,227.43,227.5,4033.0,218.7468,218.891,218.7468,218.8141,4033.0
2024-10-29 14:45:00,227.44,227.53,227.44,227.52,3883.0,218.7564,218.843,218.7564,218.8333,3883.0
2024-10-29 14:50:00,227.53,227.63,227.44,227.62,8440.0,218.843,218.9391,218.7564,218.9295,8440.0
2024-10-29 14:55:00,227.57,227.64,227.56,227.6,3903.0,218.8814,218.9488,218.8718,218.9103,3903.0
2024-10-29 15:00:00,227.63,227.75,227.61,227.74,3539.0,218.9391,219.0546,218.9199,219.0449,3539.0
2024-10-29 15:05:00,227.71,227.8,227.55,227.7,20176.0,219.0161,219.1026,218.8622,219.0065,20176.0
2024-10-29 15:10:00,227.62,227.78,227.61,227.78,6296.0,218.9295,219.0834,218.9199,219.0834,6296.0
2024-10-29 15:15:00,227.73,228.04,227.72,227.93,9709.0,219.0353,219.3335,219.0257,219.2277,9709.0
2024-10-29 15:20:00,227.92,227.92,227.36,227.43,3843.0,219.2181,219.2181,218.6794,218.7468,3843.0
2024-10-29 15:25:00,227.44,227.56,227.35,227.53,3707.0,218.7564,218.8718,218.6698,218.843,3707.0
2024-10-29 15:30:00,227.53,227.66,227.45,227.65,7156.0,218.843,218.968,218.766,218.9584,7156.0
2024-10-29 15:35:00,227.73,227.86,227.62,227.85,18388.0,219.0353,219.1604,218.9295,219.1507,18388.0
2024-10-29 15:40:00,227.85,227.98,227.81,227.91,33649.0,219.1507,219.2758,219.1123,219.2084,33649.0
2024-10-29 15:45:00,227.92,228.12,227.83,227.88,16742.0,219.2181,219.4104,219.1315,219.1796,16742.0
2024-10-29 15:50:00,227.91,227.99,227.29,227.41,30663.0,219.2084,219.2854,218.6121,218.7275,30663.0
2024-10-29 15:55:00,227.34,227.41,227.06,227.12,98214.0,218.6602,218.7275,218.3909,218.4486,98214.0
2024-10-30 09:30:00,226.07,226.82,226.07,226.36,13446.0,217.4387,218.1601,217.4387,217.7176,13446.0
2024-10-30 09:35:00,226.47,226.47,225.47,225.95,5461.0,217.8234,217.8234,216.8616,217.3233,5461.0
2024-10-30 09:40:00,225.93,226.4,225.81,226.4,4049.0,217.304,217.7561,217.1886,217.7561,4049.0
2024-10-30 09:45:00,226.45,226.49,225.93,226.45,5643.0,217.8042,217.8427,217.304,217.8042,5643.0
2024-10-30 09:50:00,226.54,226.78,226.32,226.77,5454.0,217.8908,218.1216,217.6792,218.112,5454.0
2024-10-30 09:55:00,226.74,226.87,226.67,226.72,3991.0,218.0831,218.2082,218.0158,218.0639,3991.0
2024-10-30 10:00:00,226.74,226.74,226.18,226.53,4179.0,218.0831,218.0831,217.5445,217.8811,4179.0
2024-10-30 10:05:00,226.54,226.69,226.46,226.59,4182.0,217.8908,218.035,217.8138,217.9388,4182.0
2024-10-30 10:10:00,226.7,226.7,226.3,226.58,7554.0,218.0446,218.0446,217.6599,217.9292,7554.0
2024-10-30 10:15:00,226.64,226.75,226.54,226.55,2400.0,217.9869,218.0927,217.8908,217.9004,2400.0
2024-10-30 10:20:00,226.67,226.68,226.45,226.46,2575.0,218.0158,218.0254,217.8042,217.8138,2575.0
2024-10-30 10:25:00,226.47,226.47,225.94,226.0,14864.0,217.8234,217.8234,217.3137,217.3714,14864.0
2024-10-30 10:30:00,226.02,226.85,226.02,226.72,20602.0,217.3906,218.1889,217.3906,218.0639,20602.0
2024-10-30 10:35:00,226.63,226.93,226.62,226.87,2477.0,217.9773,218.2659,217.9677,218.2082,2477.0
2024-10-30 10:40:00,226.73,226.94,226.53,226.75,12549.0,218.0735,218.2755,217.8811,218.0927,12549.0
2024-10-30 10:45:00,226.84,227.09,226.81,227.09,4491.0,218.1793,218.4198,218.1504,218.4198,4491.0
2024-10-30 10:50:00,227.06,227.44,227.06,227.32,21328.0,218.3909,218.7564,218.3909,218.641,21328.0
2024-10-30 10:55:00,227.33,227.43,227.21,227.43,2900.0,218.6506,218.7468,218.5352,218.7468,2900.0
2024-10-30 11:00:00,227.36,227.45,226.98,227.07,10681.0,218.6794,218.766,218.314,218.4005,10681.0
2024-10-30 11:05:00,227.06,227.07,226.87,226.96,4402.0,218.3909,218.4005,218.2082,218.2947,4402.0
2024-10-30 11:10:00,227.01,227.19,226.93,226.99,6080.0,218.3428,218.5159,218.2659,218.3236,6080.0
2024-10-30 11:15:00,226.93,226.93,226.78,226.93,3875.0,218.2659,218.2659,218.1216,218.2659,3875.0
2024-10-30 11:20:00,226.85,226.86,226.76,226.82,1200.0,218.1889,218.1985,218.1024,218.1601,1200.0
2024-10-30 11:25:00,226.87,227.0,226.84,226.96,5448.0,218.2082,218.3332,218.1793,218.2947,5448.0
2024-10-30 11:30:00,226.96,227.02,226.92,226.96,1740.0,218.2947,218.3524,218.2562,218.2947,1740.0
2024-10-30 11:35:00,226.93,227.22,226.82,227.22,5254.0,218.2659,218.5448,218.1601,218.5448,5254.0
2024-10-30 11:40:00,227.22,227.31,227.22,227.29,1700.0,218.5448,218.6314,218.5448,218.6121,1700.0
2024-10-30 11:45:00,227.34,227.37,227.26,227.26,800.0,218.6602,218.6891,218.5833,218.5833,800.0
2024-10-30 11:50:00,227.34,227.6,227.34,227.59,2465.0,218.6602,218.9103,218.6602,218.9007,2465.0
2024-10-30 11:55:00,227.62,227.65,227.58,227.61,1667.0,218.9295,218.9584,218.891,218.9199,1667.0
2024-10-30 12:00:00,227.63,227.77,227.63,227.72,2462.0,218.9391,219.0738,218.9391,219.0257,2462.0
2024-10-30 12:05:00,227.79,227.79,227.65,227.72,2570.0,219.093,219.093,218.9584,219.0257,2570.0
2024-10-30 12:10:00,227.71,227.77,227.7,227.72,3118.0,219.0161,219.0738,219.0065,219.0257,3118.0
2024-10-30 12:15:00,227.74,227.78,227.5,227.64,5686.0,219.0449,219.0834,218.8141,218.9488,5686.0
2024-10-30 12:20:00,227.66,227.85,227.66,227.81,5793.0,218.968,219.1507,218.968,219.1123,5793.0
2024-10-30 12:25:00,227.75,227.79,227.51,227.52,5241.0,219.0546,219.093,218.8237,218.8333,5241.0
2024-10-30 12:30:00,227.51,227.51,227.31,227.34,1842.0,218.8237,218.8237,218.6314,218.6602,1842.0
2024-10-30 12:35:00,227.31,227.39,227.28,227.28,2925.0,218.6314,218.7083,218.6025,218.6025,2925.0
2024-10-30 12:40:00,227.31,227.51,227.31,227.48,5594.0,218.6314,218.8237,218.6314,218.7949,5594.0
2024-10-30 12:45:00,227.44,227.48,227.19,227.22,3715.0,218.7564,218.7949,218.5159,218.5448,3715.0
2024-10-30 12:50:00,227.16,227.32,227.09,227.22,6934.0,218.4871,218.641,218.4198,218.5448,6934.0
2024-10-30 12:55:00,227.22,227.24,227.16,227.19,1779.0,218.5448,218.564,218.4871,218.5159,1779.0
2024-10-30 13:00:00,227.21,227.37,227.21,227.35,3295.0,218.5352,218.6891,218.5352,218.6698,3295.0
2024-10-30 13:05:00,227.38,227.52,227.35,227.52,4317.0,218.6987,218.8333,218.6698,218.8333,4317.0
2024-10-30 13:10:00,227.46,227.66,227.45,227.64,1812.0,218.7756,218.968,218.766,218.9488,1812.0
2024-10-30 13:15:00,227.65,227.71,227.61,227.62,3409.0,218.9584,219.0161,218.9199,218.9295,3409.0
2024-10-30 13:20:00,227.55,227.6,227.51,227.6,6389.0,218.8622,218.9103,218.8237,218.9103,6389.0
2024-10-30 13:25:00,227.61,227.61,227.53,227.58,2611.0,218.9199,218.9199,218.843,218.891,2611.0
2024-10-30 13:30:00,227.5,227.54,227.31,227.31,2081.0,218.8141,218.8526,218.6314,218.6314,2081.0
2024-10-30 13:35:00,227.33,227.53,227.28,227.52,5943.0,218.6506,218.843,218.6025,218.8333,5943.0
2024-10-30 13:40:00,227.52,227.52,227.36,227.39,2105.0,218.8333,218.8333,218.6794,218.7083,2105.0
2024-10-30 13:45:00,227.37,227.45,227.36,227.41,2208.0,218.6891,218.766,218.6794,218.7275,2208.0
2024-10-30 13:50:00,227.35,227.4,227.05,227.08,4114.0,218.6698,218.7179,218.3813,218.4101,4114.0
2024-10-30 13:55:00,226.96,227.02,226.95,226.96,1530.0,218.2947,218.3524,218.2851,218.2947,1530.0
2024-10-30 14:00:00,227.02,227.1,226.97,227.1,3684.0,218.3524,218.4294,218.3043,218.4294,3684.0
2024-10-30 14:05:00,227.07,227.34,227.07,227.26,4089.0,218.4005,218.6602,218.4005,218.5833,4089.0
2024-10-30 14:10:00,227.31,227.31,227.2,227.3,4168.0,218.6314,218.6314,218.5256,218.6217,4168.0
2024-10-30 14:15:00,227.22,227.28,227.19,227.2,1820.0,218.5448,218.6025,218.5159,218.5256,1820.0
2024-10-30 14:20:00,227.25,227.26,227.17,227.23,2157.0,218.5736,218.5833,218.4967,218.5544,2157.0
2024-10-30 14:25:00,227.19,227.2,227.1,227.11,5602.0,218.5159,218.5256,218.4294,218.439,5602.0
2024-10-30 14:30:00,227.11,227.17,227.02,227.17,8954.0,218.439,218.4967,218.3524,218.4967,8954.0
2024-10-30 14:35:00,227.13,227.19,227.12,227.17,3029.0,218.4582,218.5159,218.4486,218.4967,3029.0
2024-10-30 14:40:00,227.17,227.29,227.1,227.24,3677.0,218.4967,218.6121,218.4294,218.564,3677.0
2024-10-30 14:45:00,227.25,227.25,227.15,227.17,5184.0,218.5736,218.5736,218.4775,218.4967,5184.0
2024-10-30 14:50:00,227.13,227.15,227.08,227.12,3609.0,218.4582,218.4775,218.4101,218.4486,3609.0
2024-10-30 14:55:00,227.14,227.19,227.04,227.09,5044.0,218.4678,218.5159,218.3717,218.4198,5044.0
2024-10-30 15:00:00,227.04,227.12,226.89,227.12,7407.0,218.3717,218.4486,218.2274,218.4486,7407.0
2024-10-30 15:05:00,227.09,227.17,227.01,227.09,7706.0,218.4198,218.4967,218.3428,218.4198,7706.0
2024-10-30 15:10:00,227.11,227.12,227.02,227.06,5207.0,218.439,218.4486,218.3524,218.3909,5207.0
2024-10-30 15:15:00,227.03,227.05,226.86,226.95,6255.0,218.362,218.3813,218.1985,218.2851,6255.0
2024-10-30 15:20:00,226.94,227.04,226.88,227.04,4801.0,218.2755,218.3717,218.2178,218.3717,4801.0
2024-10-30 15:25:00,227.06,227.13,227.03,227.06,5944.0,218.3909,218.4582,218.362,218.3909,5944.0
2024-10-30 15:30:00,227.08,227.15,227.0,227.1,5807.0,218.4101,218.4775,218.3332,218.4294,5807.0
2024-10-30 15:35:00,227.09,227.12,226.97,227.07,4084.0,218.4198,218.4486,218.3043,218.4005,4084.0
2024-10-30 15:40:00,227.1,227.15,227.0,227.01,8167.0,218.4294,218.4775,218.3332,218.3428,8167.0
2024-10-30 15:45:00,226.99,227.04,226.95,227.04,17340.0,218.3236,218.3717,218.2851,218.3717,17340.0
2024-10-30 15:50:00,227.04,227.2,226.99,227.15,20573.0,218.3717,218.5256,218.3236,218.4775,20573.0
2024-10-30 15:55:00,227.11,227.32,227.02,227.3,64373.0,218.439,218.641,218.3524,218.6217,64373.0
2024-10-31 09:30:00,228.23,228.23,225.87,225.87,19488.0,219.5162,219.5162,217.2463,217.2463,19488.0
2024-10-31 09:35:00,226.0,226.94,225.89,226.52,18349.0,217.3714,218.2755,217.2656,217.8715,18349.0
2024-10-31 09:40:00,226.4,226.62,225.67,226.04,11400.0,217.7561,217.9677,217.054,217.4098,11400.0
2024-10-31 09:45:00,226.06,226.31,226.06,226.31,3742.0,217.4291,217.6695,217.4291,217.6695,3742.0
2024-10-31 09:50:00,226.31,226.85,226.3,226.51,11235.0,217.6695,218.1889,217.6599,217.8619,11235.0
2024-10-31 09:55:00,226.4,226.96,226.39,226.83,5256.0,217.7561,218.2947,217.7465,218.1697,5256.0
2024-10-31 10:00:00,226.87,227.38,226.87,227.1,7037.0,218.2082,218.6987,218.2082,218.4294,7037.0
2024-10-31 10:05:00,226.95,226.97,226.42,226.52,4495.0,218.2851,218.3043,217.7753,217.8715,4495.0
2024-10-31 10:10:00,226.67,226.68,226.3,226.4,3383.0,218.0158,218.0254,217.6599,217.7561,3383.0
2024-10-31 10:15:00,226.46,226.58,226.35,226.47,4912.0,217.8138,217.9292,217.708,217.8234,4912.0
2024-10-31 10:20:00,226.47,226.57,226.02,226.34,14385.0,217.8234,217.9196,217.3906,217.6984,14385.0
2024-10-31 10:25:00,226.27,226.27,225.46,225.62,7302.0,217.6311,217.6311,216.852,217.0059,7302.0
2024-10-31 10:30:00,225.68,225.85,225.6,225.71,6745.0,217.0636,217.2271,216.9866,217.0924,6745.0
2024-10-31 10:35:00,225.75,225.99,225.57,225.74,6364.0,217.1309,217.3618,216.9578,217.1213,6364.0
2024-10-31 10:40:00,225.72,226.0,225.66,226.0,8404.0,217.1021,217.3714,217.0444,217.3714,8404.0
2024-10-31 10:45:00,225.89,225.96,225.48,225.91,24217.0,217.2656,217.3329,216.8712,217.2848,24217.0
2024-10-31 10:50:00,225.91,225.92,225.7,225.74,5334.0,217.2848,217.2944,217.0828,217.1213,5334.0
2024-10-31 10:55:00,225.75,225.75,225.48,225.59,16716.0,217.1309,217.1309,216.8712,216.977,16716.0
2024-10-31 11:00:00,225.59,225.97,225.52,225.81,17071.0,216.977,217.3425,216.9097,217.1886,17071.0
2024-10-31 11:05:00,225.82,226.24,225.79,225.8,6446.0,217.1982,217.6022,217.1694,217.179,6446.0
2024-10-31 11:10:00,225.94,225.94,225.69,225.94,5361.0,217.3137,217.3137,217.0732,217.3137,5361.0
2024-10-31 11:15:00,225.95,225.95,225.81,225.84,1516.0,217.3233,217.3233,217.1886,217.2175,1516.0
2024-10-31 11:20:00,225.79,225.89,225.79,225.8,1247.0,217.1694,217.2656,217.1694,217.179,1247.0
2024-10-31 11:25:00,225.84,225.87,225.66,225.71,10189.0,217.2175,217.2463,217.0444,217.0924,10189.0
2024-10-31 11:30:00,225.77,225.78,225.68,225.71,6231.0,217.1502,217.1598,217.0636,217.0924,6231.0
2024-10-31 11:35:00,225.71,225.85,225.55,225.83,9613.0,217.0924,217.2271,216.9386,217.2079,9613.0
2024-10-31 11:40:00,225.82,225.98,225.8,225.8,2078.0,217.1982,217.3521,217.179,217.179,2078.0
2024-10-31 11:45:00,225.84,225.88,225.69,225.81,4289.0,217.2175,217.256,217.0732,217.1886,4289.0
2024-10-31 11:50:00,225.87,225.87,225.77,225.78,2618.0,217.2463,217.2463,217.1502,217.1598,2618.0
2024-10-31 11:55:00,225.78,225.9,225.78,225.9,4685.0,217.1598,217.2752,217.1598,217.2752,4685.0
2024-10-31 12:00:00,225.86,225.93,225.7,225.8,4546.0,217.2367,217.304,217.0828,217.179,4546.0
2024-10-31 12:05:00,225.8,225.81,225.77,225.78,1993.0,217.179,217.1886,217.1502,217.1598,1993.0
2024-10-31 12:10:00,225.77,226.01,225.76,225.98,3306.0,217.1502,217.381,217.1405,217.3521,3306.0
2024-10-31 12:15:00,225.99,226.14,225.99,226.03,3687.0,217.3618,217.506,217.3618,217.4002,3687.0
2024-10-31 12:20:00,226.03,226.05,225.9,226.03,4980.0,217.4002,217.4195,217.2752,217.4002,4980.0
2024-10-31 12:25:00,226.03,226.06,225.94,225.94,2580.0,217.4002,217.4291,217.3137,217.3137,2580.0
2024-10-31 12:30:00,225.88,225.88,225.57,225.57,3991.0,217.256,217.256,216.9578,216.9578,3991.0
2024-10-31 12:35:00,225.61,225.61,225.4,225.4,3704.0,216.9963,216.9963,216.7943,216.7943,3704.0
2024-10-31 12:40:00,225.46,225.62,225.31,225.61,8320.0,216.852,217.0059,216.7077,216.9963,8320.0
2024-10-31 12:45:00,225.56,225.7,225.55,225.62,3087.0,216.9482,217.0828,216.9386,217.0059,3087.0
2024-10-31 12:50:00,225.62,225.75,225.51,225.56,8205.0,217.0059,217.1309,216.9001,216.9482,8205.0
2024-10-31 12:55:00,225.49,225.53,225.37,225.38,4245.0,216.8808,216.9193,216.7654,216.775,4245.0
2024-10-31 13:00:00,225.41,225.63,225.33,225.54,8151.0,216.8039,217.0155,216.727,216.9289,8151.0
2024-10-31 13:05:00,225.54,225.62,225.45,225.58,1493.0,216.9289,217.0059,216.8424,216.9674,1493.0
2024-10-31 13:10:00,225.54,225.56,225.49,225.54,1736.0,216.9289,216.9482,216.8808,216.9289,1736.0
2024-10-31 13:15:00,225.57,225.65,225.51,225.55,2915.0,216.9578,217.0347,216.9001,216.9386,2915.0
2024-10-31 13:20:00,225.55,225.79,225.47,225.75,8283.0,216.9386,217.1694,216.8616,217.1309,8283.0
2024-10-31 13:25:00,225.81,226.02,225.75,225.95,7069.0,217.1886,217.3906,217.1309,217.3233,7069.0
2024-10-31 13:30:00,225.96,225.96,225.61,225.65,2934.0,217.3329,217.3329,216.9963,217.0347,2934.0
2024-10-31 13:35:00,225.7,225.7,225.56,225.59,3889.0,217.0828,217.0828,216.9482,216.977,3889.0
2024-10-31 13:40:00,225.58,225.58,225.43,225.45,3083.0,216.9674,216.9674,216.8231,216.8424,3083.0
2024-10-31 13:45:00,225.47,225.47,225.33,225.33,2231.0,216.8616,216.8616,216.727,216.727,2231.0
2024-10-31 13:50:00,225.32,225.36,225.28,225.35,1749.0,216.7173,216.7558,216.6789,216.7462,1749.0
2024-10-31 13:55:00,225.35,225.45,225.31,225.31,5423.0,216.7462,216.8424,216.7077,216.7077,5423.0
2024-10-31 14:00:00,225.35,225.39,225.24,225.31,2115.0,216.7462,216.7847,216.6404,216.7077,2115.0
2024-10-31 14:05:00,225.36,225.44,225.16,225.3,7779.0,216.7558,216.8328,216.5634,216.6981,7779.0
2024-10-31 14:10:00,225.3,225.36,225.25,225.31,3655.0,216.6981,216.7558,216.65,216.7077,3655.0
2024-10-31 14:15:00,225.35,225.47,225.3,225.45,9541.0,216.7462,216.8616,216.6981,216.8424,9541.0
2024-10-31 14:20:00,225.45,225.63,225.44,225.57,3954.0,216.8424,217.0155,216.8328,216.9578,3954.0
2024-10-31 14:25:00,225.54,225.6,225.45,225.57,6399.0,216.9289,216.9866,216.8424,216.9578,6399.0
2024-10-31 14:30:00,225.63,225.67,225.45,225.49,6961.0,217.0155,217.054,216.8424,216.8808,6961.0
2024-10-31 14:35:00,225.5,225.59,225.42,225.47,5522.0,216.8905,216.977,216.8135,216.8616,5522.0
2024-10-31 14:40:00,225.47,225.66,225.46,225.6,5772.0,216.8616,217.0444,216.852,216.9866,5772.0
2024-10-31 14:45:00,225.55,225.64,225.53,225.6,2572.0,216.9386,217.0251,216.9193,216.9866,2572.0
2024-10-31 14:50:00,225.59,225.73,225.58,225.66,6811.0,216.977,217.1117,216.9674,217.0444,6811.0
2024-10-31 14:55:00,225.62,225.71,225.61,225.68,6334.0,217.0059,217.0924,216.9963,217.0636,6334.0
2024-10-31 15:00:00,225.71,225.73,225.37,225.44,8046.0,217.0924,217.1117,216.7654,216.8328,8046.0
2024-10-31 15:05:00,225.4,225.44,225.32,225.32,4558.0,216.7943,216.8328,216.7173,216.7173,4558.0
2024-10-31 15:10:00,225.37,225.37,225.15,225.26,4889.0,216.7654,216.7654,216.5538,216.6596,4889.0
2024-10-31 15:15:00,225.31,225.31,225.19,225.2,6799.0,216.7077,216.7077,216.5923,216.6019,6799.0
2024-10-31 15:20:00,225.26,225.49,225.26,225.37,11026.0,216.6596,216.8808,216.6596,216.7654,11026.0
2024-10-31 15:25:00,225.36,225.38,225.19,225.28,8794.0,216.7558,216.775,216.5923,216.6789,8794.0
2024-10-31 15:30:00,225.29,225.32,224.86,224.94,13903.0,216.6885,216.7173,216.2749,216.3518,13903.0
2024-10-31 15:35:00,224.9,225.2,224.89,225.16,7171.0,216.3134,216.6019,216.3038,216.5634,7171.0
2024-10-31 15:40:00,225.13,225.44,225.06,225.36,14034.0,216.5346,216.8328,216.4673,216.7558,14034.0
2024-10-31 15:45:00,225.36,225.54,225.36,225.54,16664.0,216.7558,216.9289,216.7558,216.9289,16664.0
2024-10-31 15:50:00,225.56,225.87,225.16,225.34,34722.0,216.9482,217.2463,216.5634,216.7366,34722.0
2024-10-31 15:55:00,225.62,225.66,225.21,225.32,85889.0,217.0059,217.0444,216.6115,216.7173,85889.0
2024-11-01 09:30:00,224.55,225.67,223.88,224.24,23524.0,215.9767,217.054,215.3323,215.6786,23524.0
2024-11-01 09:35:00,224.47,224.65,223.79,223.79,28037.0,215.8998,216.0729,215.2457,215.2457,28037.0
2024-11-01 09:40:00,223.74,224.03,223.46,223.99,2692.0,215.1977,215.4766,214.9283,215.4381,2692.0
2024-11-01 09:45:00,223.9,224.22,223.8,223.8,6712.0,215.3515,215.6593,215.2554,215.2554,6712.0
2024-11-01 09:50:00,223.86,224.07,223.83,223.99,2854.0,215.3131,215.5151,215.2842,215.4381,2854.0
2024-11-01 09:55:00,223.99,223.99,223.4,223.52,3912.0,215.4381,215.4381,214.8706,214.9861,3912.0
2024-11-01 10:00:00,223.44,224.47,223.43,224.47,4106.0,214.9091,215.8998,214.8995,215.8998,4106.0
2024-11-01 10:05:00,224.36,224.53,224.12,224.53,8020.0,215.794,215.9575,215.5631,215.9575,8020.0
2024-11-01 10:10:00,224.53,224.69,224.33,224.62,5384.0,215.9575,216.1114,215.7651,216.0441,5384.0
2024-11-01 10:15:00,224.65,224.92,224.58,224.77,30599.0,216.0729,216.3326,216.0056,216.1883,30599.0
2024-11-01 10:20:00,224.78,224.78,224.42,224.55,9439.0,216.198,216.198,215.8517,215.9767,9439.0
2024-11-01 10:25:00,224.6,224.68,224.26,224.43,4662.0,216.0248,216.1018,215.6978,215.8613,4662.0
2024-11-01 10:30:00,224.57,224.59,224.32,224.5,2123.0,215.996,216.0152,215.7555,215.9286,2123.0
2024-11-01 10:35:00,224.51,225.14,224.49,225.14,5178.0,215.9383,216.5442,215.919,216.5442,5178.0
2024-11-01 10:40:00,225.2,225.26,225.11,225.13,2709.0,216.6019,216.6596,216.5154,216.5346,2709.0
2024-11-01 10:45:00,225.13,225.13,224.82,224.82,2769.0,216.5346,216.5346,216.2364,216.2364,2769.0
2024-11-01 10:50:00,224.83,225.06,224.68,224.68,3300.0,216.246,216.4673,216.1018,216.1018,3300.0
2024-11-01 10:55:00,224.64,224.82,224.6,224.81,4581.0,216.0633,216.2364,216.0248,216.2268,4581.0
2024-11-01 11:00:00,224.81,224.96,224.81,224.9,2133.0,216.2268,216.3711,216.2268,216.3134,2133.0
2024-11-01 11:05:00,224.9,224.98,224.67,224.78,18690.0,216.3134,216.3903,216.0922,216.198,18690.0
2024-11-01 11:10:00,224.67,224.95,224.67,224.77,5300.0,216.0922,216.3615,216.0922,216.1883,5300.0
2024-11-01 11:15:00,224.76,224.79,224.58,224.7,3692.0,216.1787,216.2076,216.0056,216.121,3692.0
2024-11-01 11:20:00,224.63,224.7,224.52,224.7,3272.0,216.0537,216.121,215.9479,216.121,3272.0
2024-11-01 11:25:00,224.61,224.77,224.52,224.77,14547.0,216.0344,216.1883,215.9479,216.1883,14547.0
2024-11-01 11:30:00,224.76,224.88,224.69,224.88,3228.0,216.1787,216.2941,216.1114,216.2941,3228.0
2024-11-01 11:35:00,224.89,225.16,224.88,224.99,30523.0,216.3038,216.5634,216.2941,216.3999,30523.0
2024-11-01 11:40:00,224.98,225.36,224.92,225.31,16834.0,216.3903,216.7558,216.3326,216.7077,16834.0
2024-11-01 11:45:00,225.31,225.32,225.16,225.21,5591.0,216.7077,216.7173,216.5634,216.6115,5591.0
2024-11-01 11:50:00,225.12,225.15,224.93,224.99,2763.0,216.525,216.5538,216.3422,216.3999,2763.0
2024-11-01 11:55:00,225.0,225.01,224.89,224.99,2691.0,216.4096,216.4192,216.3038,216.3999,2691.0
2024-11-01 12:00:00,225.02,225.02,224.85,224.88,3289.0,216.4288,216.4288,216.2653,216.2941,3289.0
2024-11-01 12:05:00,224.88,225.21,224.83,225.09,3843.0,216.2941,216.6115,216.246,216.4961,3843.0
2024-11-01 12:10:00,225.01,225.09,224.81,224.81,7773.0,216.4192,216.4961,216.2268,216.2268,7773.0
2024-11-01 12:15:00,224.81,224.81,224.71,224.73,1406.0,216.2268,216.2268,216.1306,216.1499,1406.0
2024-11-01 12:20:00,224.69,224.81,224.64,224.81,4232.0,216.1114,216.2268,216.0633,216.2268,4232.0
2024-11-01 12:25:00,224.81,224.83,224.74,224.76,2436.0,216.2268,216.246,216.1595,216.1787,2436.0
2024-11-01 12:30:00,224.8,224.9,224.68,224.89,3953.0,216.2172,216.3134,216.1018,216.3038,3953.0
2024-11-01 12:35:00,224.95,225.05,224.92,224.96,3493.0,216.3615,216.4576,216.3326,216.3711,3493.0
2024-11-01 12:40:00,224.96,224.96,224.79,224.79,3705.0,216.3711,216.3711,216.2076,216.2076,3705.0
2024-11-01 12:45:00,224.79,224.83,224.75,224.77,3918.0,216.2076,216.246,216.1691,216.1883,3918.0
2024-11-01 12:50:00,224.77,224.83,224.76,224.79,3147.0,216.1883,216.246,216.1787,216.2076,3147.0
2024-11-01 12:55:00,224.83,224.95,224.76,224.95,3783.0,216.246,216.3615,216.1787,216.3615,3783.0
2024-11-01 13:00:00,224.98,225.01,224.9,224.91,6040.0,216.3903,216.4192,216.3134,216.323,6040.0
2024-11-01 13:05:00,224.92,224.96,224.72,224.78,7058.0,216.3326,216.3711,216.1402,216.198,7058.0
2024-11-01 13:10:00,224.78,224.93,224.78,224.93,3134.0,216.198,216.3422,216.198,216.3422,3134.0
2024-11-01 13:15:00,224.95,225.0,224.84,224.84,3557.0,216.3615,216.4096,216.2557,216.2557,3557.0
2024-11-01 13:20:00,224.85,224.85,224.69,224.77,3463.0,216.2653,216.2653,216.1114,216.1883,3463.0
2024-11-01 13:25:00,224.77,224.89,224.66,224.81,5582.0,216.1883,216.3038,216.0825,216.2268,5582.0
2024-11-01 13:30:00,224.81,224.81,224.3,224.38,2960.0,216.2268,216.2268,215.7363,215.8132,2960.0
2024-11-01 13:35:00,224.3,224.44,224.27,224.35,6847.0,215.7363,215.8709,215.7074,215.7844,6847.0
2024-11-01 13:40:00,224.3,224.35,224.12,224.12,7765.0,215.7363,215.7844,215.5631,215.5631,7765.0
2024-11-01 13:45:00,224.13,224.18,224.0,224.02,4335.0,215.5728,215.6209,215.4477,215.467,4335.0
2024-11-01 13:50:00,224.03,224.07,223.98,224.03,6247.0,215.4766,215.5151,215.4285,215.4766,6247.0
2024-11-01 13:55:00,224.01,224.01,223.78,223.78,1710.0,215.4573,215.4573,215.2361,215.2361,1710.0
2024-11-01 14:00:00,223.77,224.05,223.71,224.01,5454.0,215.2265,215.4958,215.1688,215.4573,5454.0
2024-11-01 14:05:00,224.01,224.16,223.92,223.97,1791.0,215.4573,215.6016,215.3708,215.4189,1791.0
2024-11-01 14:10:00,223.91,223.99,223.87,223.96,4305.0,215.3612,215.4381,215.3227,215.4093,4305.0
2024-11-01 14:15:00,223.98,224.07,223.92,224.01,3885.0,215.4285,215.5151,215.3708,215.4573,3885.0
2024-11-01 14:20:00,224.03,224.3,224.0,224.28,5107.0,215.4766,215.7363,215.4477,215.717,5107.0
2024-11-01 14:25:00,224.28,224.4,224.1,224.4,30458.0,215.717,215.8325,215.5439,215.8325,30458.0
2024-11-01 14:30:00,224.4,224.51,224.29,224.41,12917.0,215.8325,215.9383,215.7267,215.8421,12917.0
2024-11-01 14:35:00,224.46,224.67,224.41,224.61,4442.0,215.8902,216.0922,215.8421,216.0344,4442.0
2024-11-01 14:40:00,224.57,224.57,224.42,224.54,2537.0,215.996,215.996,215.8517,215.9671,2537.0
2024-11-01 14:45:00,224.55,224.69,224.54,224.69,1758.0,215.9767,216.1114,215.9671,216.1114,1758.0
2024-11-01 14:50:00,224.57,224.65,224.39,224.43,4565.0,215.996,216.0729,215.8228,215.8613,4565.0
2024-11-01 14:55:00,224.43,224.5,224.31,224.31,4622.0,215.8613,215.9286,215.7459,215.7459,4622.0
2024-11-01 15:00:00,224.27,224.43,224.27,224.43,3660.0,215.7074,215.8613,215.7074,215.8613,3660.0
2024-11-01 15:05:00,224.39,224.43,224.34,224.37,2223.0,215.8228,215.8613,215.7747,215.8036,2223.0
2024-11-01 15:10:00,224.36,224.4,224.36,224.38,1725.0,215.794,215.8325,215.794,215.8132,1725.0
2024-11-01 15:15:00,224.4,224.53,224.35,224.53,9193.0,215.8325,215.9575,215.7844,215.9575,9193.0
2024-11-01 15:20:00,224.53,224.79,224.52,224.78,15007.0,215.9575,216.2076,215.9479,216.198,15007.0
2024-11-01 15:25:00,224.8,224.96,224.48,224.49,26817.0,216.2172,216.3711,215.9094,215.919,26817.0
2024-11-01 15:30:00,224.49,224.49,224.13,224.22,8745.0,215.919,215.919,215.5728,215.6593,8745.0
2024-11-01 15:35:00,224.2,224.29,224.07,224.19,7034.0,215.6401,215.7267,215.5151,215.6305,7034.0
2024-11-01 15:40:00,224.16,224.2,224.08,224.14,3595.0,215.6016,215.6401,215.5247,215.5824,3595.0
2024-11-01 15:45:00,224.1,224.34,224.04,224.15,8733.0,215.5439,215.7747,215.4862,215.592,8733.0
2024-11-01 15:50:00,224.12,224.12,223.64,223.95,25649.0,215.5631,215.5631,215.1015,215.3996,25649.0
2024-11-01 15:55:00,223.88,223.88,223.4,223.64,67290.0,215.3323,215.3323,214.8706,215.1015,67290.0
2024-11-04 09:30:00,223.71,224.83,223.36,224.83,32179.0,215.1688,216.246,214.8322,216.246,32179.0
2024-11-04 09:35:00,225.02,225.04,224.4,224.64,5983.0,216.4288,216.448,215.8325,216.0633,5983.0
2024-11-04 09:40:00,224.64,224.64,223.86,223.96,3077.0,216.0633,216.0633,215.3131,215.4093,3077.0
2024-11-04 09:45:00,223.72,224.34,223.72,224.17,3434.0,215.1784,215.7747,215.1784,215.6112,3434.0
2024-11-04 09:50:00,224.08,224.09,223.58,223.72,5111.0,215.5247,215.5343,215.0438,215.1784,5111.0
2024-11-04 09:55:00,223.72,223.83,223.08,223.43,12820.0,215.1784,215.2842,214.5629,214.8995,12820.0
2024-11-04 10:00:00,223.3,223.47,223.16,223.26,6414.0,214.7745,214.938,214.6398,214.736,6414.0
2024-11-04 10:05:00,223.36,223.72,223.02,223.02,7176.0,214.8322,215.1784,214.5051,214.5051,7176.0
2024-11-04 10:10:00,223.13,223.25,222.99,222.99,5616.0,214.6109,214.7264,214.4763,214.4763,5616.0
2024-11-04 10:15:00,223.03,223.08,222.89,223.05,3505.0,214.5148,214.5629,214.3801,214.534,3505.0
2024-11-04 10:20:00,223.13,223.45,223.11,223.37,3319.0,214.6109,214.9187,214.5917,214.8418,3319.0
2024-11-04 10:25:00,223.47,223.53,223.04,223.11,7351.0,214.938,214.9957,214.5244,214.5917,7351.0
2024-11-04 10:30:00,223.1,223.26,222.94,223.01,4613.0,214.5821,214.736,214.4282,214.4955,4613.0
2024-11-04 10:35:00,222.9,222.97,222.65,222.93,2677.0,214.3897,214.4571,214.1493,214.4186,2677.0
2024-11-04 10:40:00,222.96,223.12,222.85,223.04,4509.0,214.4474,214.6013,214.3416,214.5244,4509.0
2024-11-04 10:45:00,223.03,223.04,222.82,222.94,3256.0,214.5148,214.5244,214.3128,214.4282,3256.0
2024-11-04 10:50:00,222.93,222.93,222.08,222.08,7934.0,214.4186,214.4186,213.601,213.601,7934.0
2024-11-04 10:55:00,222.25,222.32,221.79,221.79,7197.0,213.7645,213.8319,213.3221,213.3221,7197.0
2024-11-04 11:00:00,221.8,222.01,221.78,222.01,4189.0,213.3317,213.5337,213.3125,213.5337,4189.0
2024-11-04 11:05:00,222.1,222.14,221.69,221.69,2466.0,213.6203,213.6587,213.2259,213.2259,2466.0
2024-11-04 11:10:00,221.67,222.0,221.66,221.96,3807.0,213.2067,213.5241,213.1971,213.4856,3807.0
2024-11-04 11:15:00,221.97,222.13,221.96,222.09,3558.0,213.4952,213.6491,213.4856,213.6107,3558.0
2024-11-04 11:20:00,222.08,222.08,221.96,221.98,2825.0,213.601,213.601,213.4856,213.5049,2825.0
2024-11-04 11:25:00,221.98,221.98,221.65,221.82,2944.0,213.5049,213.5049,213.1875,213.351,2944.0
2024-11-04 11:30:00,221.81,221.81,221.43,221.54,2841.0,213.3413,213.3413,212.9759,213.0817,2841.0
2024-11-04 11:35:00,221.55,221.71,221.52,221.68,4326.0,213.0913,213.2452,213.0624,213.2163,4326.0
2024-11-04 11:40:00,221.6,221.69,221.41,221.5,9137.0,213.1394,213.2259,212.9566,213.0432,9137.0
2024-11-04 11:45:00,221.54,221.54,221.32,221.42,1506.0,213.0817,213.0817,212.8701,212.9662,1506.0
2024-11-04 11:50:00,221.43,221.57,221.43,221.57,9941.0,212.9759,213.1105,212.9759,213.1105,9941.0
2024-11-04 11:55:00,221.53,221.55,221.3,221.37,8929.0,213.072,213.0913,212.8508,212.9181,8929.0
2024-11-04 12:00:00,221.37,221.63,221.01,221.63,5824.0,212.9181,213.1682,212.5719,213.1682,5824.0
2024-11-04 12:05:00,221.75,221.92,221.47,221.47,6051.0,213.2836,213.4471,213.0143,213.0143,6051.0
2024-11-04 12:10:00,221.35,221.42,221.18,221.26,6177.0,212.8989,212.9662,212.7354,212.8123,6177.0
2024-11-04 12:15:00,221.26,221.52,221.19,221.51,20334.0,212.8123,213.0624,212.745,213.0528,20334.0
2024-11-04 12:20:00,221.54,221.73,221.49,221.72,5890.0,213.0817,213.2644,213.0336,213.2548,5890.0
2024-11-04 12:25:00,221.7,221.83,221.6,221.72,5412.0,213.2355,213.3606,213.1394,213.2548,5412.0
2024-11-04 12:30:00,221.78,221.78,221.53,221.75,3539.0,213.3125,213.3125,213.072,213.2836,3539.0
2024-11-04 12:35:00,221.75,221.91,221.75,221.91,400.0,213.2836,213.4375,213.2836,213.4375,400.0
2024-11-04 12:40:00,221.89,222.05,221.65,221.75,10647.0,213.4183,213.5722,213.1875,213.2836,10647.0
2024-11-04 12:45:00,221.77,222.08,221.77,221.99,7457.0,213.3029,213.601,213.3029,213.5145,7457.0
2024-11-04 12:50:00,222.0,222.07,221.99,222.07,3030.0,213.5241,213.5914,213.5145,213.5914,3030.0
2024-11-04 12:55:00,222.05,222.21,222.01,222.21,2549.0,213.5722,213.7261,213.5337,213.7261,2549.0
2024-11-04 13:00:00,222.22,222.35,222.19,222.19,860.0,213.7357,213.8607,213.7068,213.7068,860.0
2024-11-04 13:05:00,222.28,222.28,222.04,222.27,3592.0,213.7934,213.7934,213.5626,213.7838,3592.0
2024-11-04 13:10:00,222.28,222.6,222.28,222.41,1695.0,213.7934,214.1012,213.7934,213.9184,1695.0
2024-11-04 13:15:00,222.4,222.44,222.37,222.44,1041.0,213.9088,213.9473,213.88,213.9473,1041.0
2024-11-04 13:20:00,222.45,222.45,222.25,222.25,2203.0,213.9569,213.9569,213.7645,213.7645,2203.0
2024-11-04 13:25:00,222.25,222.4,222.21,222.35,4955.0,213.7645,213.9088,213.7261,213.8607,4955.0
2024-11-04 13:30:00,222.35,222.45,222.26,222.4,2356.0,213.8607,213.9569,213.7742,213.9088,2356.0
2024-11-04 13:35:00,222.46,222.57,222.46,222.52,1100.0,213.9665,214.0723,213.9665,214.0242,1100.0
2024-11-04 13:40:00,222.56,222.77,222.5,222.76,711.0,214.0627,214.2647,214.005,214.2551,711.0
2024-11-04 13:45:00,222.73,222.89,222.72,222.89,900.0,214.2262,214.3801,214.2166,214.3801,900.0
2024-11-04 13:50:00,222.93,222.94,222.63,222.63,3948.0,214.4186,214.4282,214.13,214.13,3948.0
2024-11-04 13:55:00,222.62,222.63,222.53,222.53,538.0,214.1204,214.13,214.0339,214.0339,538.0
2024-11-04 14:00:00,222.35,222.45,222.33,222.45,1839.0,213.8607,213.9569,213.8415,213.9569,1839.0
2024-11-04 14:05:00,222.42,222.54,222.4,222.53,2960.0,213.9281,214.0435,213.9088,214.0339,2960.0
2024-11-04 14:10:00,222.49,222.55,222.47,222.52,5375.0,213.9954,214.0531,213.9761,214.0242,5375.0
2024-11-04 14:15:00,222.58,222.66,222.57,222.66,4127.0,214.0819,214.1589,214.0723,214.1589,4127.0
2024-11-04 14:20:00,222.66,222.71,222.22,222.22,12648.0,214.1589,214.207,213.7357,213.7357,12648.0
2024-11-04 14:25:00,222.25,222.54,222.2,222.47,7427.0,213.7645,214.0435,213.7165,213.9761,7427.0
2024-11-04 14:30:00,222.46,222.49,222.38,222.39,3468.0,213.9665,213.9954,213.8896,213.8992,3468.0
2024-11-04 14:35:00,222.47,222.6,222.45,222.56,3227.0,213.9761,214.1012,213.9569,214.0627,3227.0
2024-11-04 14:40:00,222.56,222.69,222.54,222.55,2722.0,214.0627,214.1877,214.0435,214.0531,2722.0
2024-11-04 14:45:00,222.55,222.6,222.48,222.52,2519.0,214.0531,214.1012,213.9858,214.0242,2519.0
2024-11-04 14:50:00,222.54,222.66,222.48,222.61,2583.0,214.0435,214.1589,213.9858,214.1108,2583.0
2024-11-04 14:55:00,222.6,222.62,222.55,222.55,2138.0,214.1012,214.1204,214.0531,214.0531,2138.0
2024-11-04 15:00:00,222.6,222.6,222.46,222.5,2475.0,214.1012,214.1012,213.9665,214.005,2475.0
2024-11-04 15:05:00,222.47,222.5,222.29,222.29,2000.0,213.9761,214.005,213.803,213.803,2000.0
2024-11-04 15:10:00,222.32,222.37,222.24,222.24,2417.0,213.8319,213.88,213.7549,213.7549,2417.0
2024-11-04 15:15:00,222.24,222.3,222.19,222.27,7021.0,213.7549,213.8126,213.7068,213.7838,7021.0
2024-11-04 15:20:00,222.27,222.41,222.23,222.41,4675.0,213.7838,213.9184,213.7453,213.9184,4675.0
2024-11-04 15:25:00,222.44,222.44,222.22,222.29,4914.0,213.9473,213.9473,213.7357,213.803,4914.0
2024-11-04 15:30:00,222.29,222.32,222.11,222.31,15177.0,213.803,213.8319,213.6299,213.8223,15177.0
2024-11-04 15:35:00,222.33,222.6,222.3,222.6,6555.0,213.8415,214.1012,213.8126,214.1012,6555.0
2024-11-04 15:40:00,222.6,222.61,222.48,222.5,12482.0,214.1012,214.1108,213.9858,214.005,12482.0
2024-11-04 15:45:00,222.5,222.72,222.49,222.54,15084.0,214.005,214.2166,213.9954,214.0435,15084.0
2024-11-04 15:50:00,222.61,223.0,222.6,222.92,23462.0,214.1108,214.4859,214.1012,214.409,23462.0
2024-11-04 15:55:00,223.23,223.23,222.95,223.08,82793.0,214.7071,214.7071,214.4378,214.5629,82793.0
2024-11-05 09:30:00,223.24,223.95,223.24,223.77,11574.0,214.7167,215.3996,214.7167,215.2265,11574.0
2024-11-05 09:35:00,223.64,223.64,223.0,223.43,2223.0,215.1015,215.1015,214.4859,214.8995,2223.0
2024-11-05 09:40:00,223.43,223.45,223.42,223.44,530.0,214.8995,214.9187,214.8899,214.9091,530.0
2024-11-05 09:45:00,223.62,223.63,223.02,223.41,3751.0,215.0822,215.0919,214.5051,214.8803,3751.0
2024-11-05 09:50:00,223.39,223.39,223.16,223.2,1589.0,214.861,214.861,214.6398,214.6783,1589.0
2024-11-05 09:55:00,223.16,223.62,223.15,223.49,3692.0,214.6398,215.0822,214.6302,214.9572,3692.0
2024-11-05 10:00:00,223.35,223.52,223.18,223.37,1200.0,214.8225,214.9861,214.659,214.8418,1200.0
2024-11-05 10:05:00,223.4,223.78,223.39,223.68,2458.0,214.8706,215.2361,214.861,215.1399,2458.0
2024-11-05 10:10:00,223.69,223.89,223.63,223.83,1996.0,215.1496,215.3419,215.0919,215.2842,1996.0
2024-11-05 10:15:00,223.83,223.92,223.58,223.6,2227.0,215.2842,215.3708,215.0438,215.063,2227.0
2024-11-05 10:20:00,223.62,223.91,223.37,223.91,2514.0,215.0822,215.3612,214.8418,215.3612,2514.0
2024-11-05 10:25:00,223.85,223.87,223.74,223.74,1737.0,215.3035,215.3227,215.1977,215.1977,1737.0
2024-11-05 10:30:00,223.66,224.0,223.56,223.88,3312.0,215.1207,215.4477,215.0245,215.3323,3312.0
2024-11-05 10:35:00,224.0,224.53,223.98,224.21,4532.0,215.4477,215.9575,215.4285,215.6497,4532.0
2024-11-05 10:40:00,224.16,224.2,224.08,224.18,900.0,215.6016,215.6401,215.5247,215.6209,900.0
2024-11-05 10:45:00,224.09,224.28,224.09,224.14,3452.0,215.5343,215.717,215.5343,215.5824,3452.0
2024-11-05 10:50:00,224.22,224.85,224.13,224.8,3965.0,215.6593,216.2653,215.5728,216.2172,3965.0
2024-11-05 10:55:00,224.75,224.86,224.7,224.78,3418.0,216.1691,216.2749,216.121,216.198,3418.0
2024-11-05 11:00:00,224.68,224.68,224.38,224.4,4139.0,216.1018,216.1018,215.8132,215.8325,4139.0
2024-11-05 11:05:00,224.48,224.7,224.37,224.7,3242.0,215.9094,216.121,215.8036,216.121,3242.0
2024-11-05 11:10:00,224.69,224.72,223.98,223.98,11576.0,216.1114,216.1402,215.4285,215.4285,11576.0
2024-11-05 11:15:00,224.01,224.03,223.91,224.02,1705.0,215.4573,215.4766,215.3612,215.467,1705.0
2024-11-05 11:20:00,224.05,224.15,224.0,224.14,2482.0,215.4958,215.592,215.4477,215.5824,2482.0
2024-11-05 11:25:00,224.11,224.12,223.99,223.99,4398.0,215.5535,215.5631,215.4381,215.4381,4398.0
2024-11-05 11:30:00,224.06,224.06,223.92,224.0,600.0,215.5054,215.5054,215.3708,215.4477,600.0
2024-11-05 11:35:00,223.93,223.94,223.82,223.94,1125.0,215.3804,215.39,215.2746,215.39,1125.0
2024-11-05 11:40:00,224.09,224.14,224.09,224.11,803.0,215.5343,215.5824,215.5343,215.5535,803.0
2024-11-05 11:45:00,224.17,224.21,224.06,224.15,1630.0,215.6112,215.6497,215.5054,215.592,1630.0
2024-11-05 11:50:00,224.16,224.16,224.07,224.07,1032.0,215.6016,215.6016,215.5151,215.5151,1032.0
2024-11-05 11:55:00,224.07,224.24,224.06,224.14,7478.0,215.5151,215.6786,215.5054,215.5824,7478.0
2024-11-05 12:00:00,224.13,224.13,224.06,224.06,611.0,215.5728,215.5728,215.5054,215.5054,611.0
2024-11-05 12:05:00,224.12,224.27,224.12,224.27,452.0,215.5631,215.7074,215.5631,215.7074,452.0
2024-11-05 12:10:00,224.26,224.41,224.25,224.41,1393.0,215.6978,215.8421,215.6882,215.8421,1393.0
2024-11-05 12:15:00,224.43,224.54,224.39,224.43,1591.0,215.8613,215.9671,215.8228,215.8613,1591.0
2024-11-05 12:20:00,224.43,224.43,224.27,224.28,1809.0,215.8613,215.8613,215.7074,215.717,1809.0
2024-11-05 12:25:00,224.28,224.34,224.19,224.26,3820.0,215.717,215.7747,215.6305,215.6978,3820.0
2024-11-05 12:30:00,224.18,224.2,224.16,224.2,1193.0,215.6209,215.6401,215.6016,215.6401,1193.0
2024-11-05 12:35:00,224.2,224.31,224.19,224.28,4496.0,215.6401,215.7459,215.6305,215.717,4496.0
2024-11-05 12:40:00,224.28,224.28,224.22,224.25,900.0,215.717,215.717,215.6593,215.6882,900.0
2024-11-05 12:45:00,224.28,224.5,224.22,224.5,3303.0,215.717,215.9286,215.6593,215.9286,3303.0
2024-11-05 12:50:00,224.47,224.6,224.47,224.6,620.0,215.8998,216.0248,215.8998,216.0248,620.0
2024-11-05 12:55:00,224.57,224.57,224.47,224.5,2433.0,215.996,215.996,215.8998,215.9286,2433.0
2024-11-05 13:00:00,224.47,224.52,224.45,224.49,400.0,215.8998,215.9479,215.8805,215.919,400.0
2024-11-05 13:05:00,224.52,224.58,224.48,224.53,910.0,215.9479,216.0056,215.9094,215.9575,910.0
2024-11-05 13:10:00,224.53,224.65,224.43,224.43,4707.0,215.9575,216.0729,215.8613,215.8613,4707.0
2024-11-05 13:15:00,224.45,224.46,224.24,224.3,1635.0,215.8805,215.8902,215.6786,215.7363,1635.0
2024-11-05 13:20:00,224.45,224.45,224.35,224.37,861.0,215.8805,215.8805,215.7844,215.8036,861.0
2024-11-05 13:25:00,224.4,224.4,224.27,224.39,1427.0,215.8325,215.8325,215.7074,215.8228,1427.0
2024-11-05 13:30:00,224.39,224.39,224.34,224.38,1200.0,215.8228,215.8228,215.7747,215.8132,1200.0
2024-11-05 13:35:00,224.39,224.48,224.23,224.48,3795.0,215.8228,215.9094,215.6689,215.9094,3795.0
2024-11-05 13:40:00,224.5,224.68,224.5,224.68,2340.0,215.9286,216.1018,215.9286,216.1018,2340.0
2024-11-05 13:45:00,224.73,224.82,224.72,224.76,711.0,216.1499,216.2364,216.1402,216.1787,711.0
2024-11-05 13:50:00,224.7,224.74,224.65,224.74,1875.0,216.121,216.1595,216.0729,216.1595,1875.0
2024-11-05 13:55:00,224.77,224.77,224.76,224.77,297.0,216.1883,216.1883,216.1787,216.1883,297.0
2024-11-05 14:00:00,224.81,224.99,224.81,224.93,790.0,216.2268,216.3999,216.2268,216.3422,790.0
2024-11-05 14:05:00,224.92,224.98,224.89,224.94,1229.0,216.3326,216.3903,216.3038,216.3518,1229.0
2024-11-05 14:10:00,224.92,224.92,224.59,224.59,2720.0,216.3326,216.3326,216.0152,216.0152,2720.0
2024-11-05 14:15:00,224.62,224.62,224.42,224.42,1867.0,216.0441,216.0441,215.8517,215.8517,1867.0
2024-11-05 14:20:00,224.45,224.57,224.35,224.57,3356.0,215.8805,215.996,215.7844,215.996,3356.0
2024-11-05 14:25:00,224.56,224.57,224.29,224.29,2639.0,215.9863,215.996,215.7267,215.7267,2639.0
2024-11-05 14:30:00,224.34,224.42,224.24,224.41,2552.0,215.7747,215.8517,215.6786,215.8421,2552.0
2024-11-05 14:35:00,224.41,224.42,224.31,224.31,1398.0,215.8421,215.8517,215.7459,215.7459,1398.0
2024-11-05 14:40:00,224.24,224.29,224.2,224.2,2491.0,215.6786,215.7267,215.6401,215.6401,2491.0
2024-11-05 14:45:00,224.26,224.27,224.16,224.18,1967.0,215.6978,215.7074,215.6016,215.6209,1967.0
2024-11-05 14:50:00,224.18,224.21,224.13,224.19,2845.0,215.6209,215.6497,215.5728,215.6305,2845.0
2024-11-05 14:55:00,224.13,224.25,224.12,224.2,3407.0,215.5728,215.6882,215.5631,215.6401,3407.0
2024-11-05 15:00:00,224.16,224.28,224.16,224.24,3024.0,215.6016,215.717,215.6016,215.6786,3024.0
2024-11-05 15:05:00,224.21,224.25,224.09,224.11,3047.0,215.6497,215.6882,215.5343,215.5535,3047.0
2024-11-05 15:10:00,224.11,224.23,224.08,224.18,6416.0,215.5535,215.6689,215.5247,215.6209,6416.0
2024-11-05 15:15:00,224.2,224.2,224.03,224.05,3729.0,215.6401,215.6401,215.4766,215.4958,3729.0
2024-11-05 15:20:00,224.05,224.11,224.03,224.08,2051.0,215.4958,215.5535,215.4766,215.5247,2051.0
2024-11-05 15:25:00,224.05,224.13,223.96,224.13,4703.0,215.4958,215.5728,215.4093,215.5728,4703.0
2024-11-05 15:30:00,224.12,224.18,224.1,224.11,6785.0,215.5631,215.6209,215.5439,215.5535,6785.0
2024-11-05 15:35:00,224.09,224.4,224.06,224.4,10420.0,215.5343,215.8325,215.5054,215.8325,10420.0
2024-11-05 15:40:00,224.32,224.38,224.06,224.11,10748.0,215.7555,215.8132,215.5054,215.5535,10748.0
2024-11-05 15:45:00,224.04,224.53,224.04,224.42,22206.0,215.4862,215.9575,215.4862,215.8517,22206.0
2024-11-05 15:50:00,224.5,225.0,224.5,224.88,40721.0,215.9286,216.4096,215.9286,216.2941,40721.0
2024-11-05 15:55:00,224.8,225.44,224.67,225.29,104599.0,216.2172,216.8328,216.0922,216.6885,104599.0
2024-11-06 09:30:00,226.14,226.38,217.66,217.77,132919.0,217.506,217.7369,209.3498,209.4556,132919.0
2024-11-06 09:35:00,217.04,217.04,213.94,214.65,84025.0,208.7535,208.7535,205.7718,206.4547,84025.0
2024-11-06 09:40:00,214.33,216.33,214.28,215.62,50510.0,206.1469,208.0706,206.0988,207.3877,50510.0
2024-11-06 09:45:00,215.63,217.87,215.24,216.44,44907.0,207.3973,209.5518,207.0222,208.1764,44907.0
2024-11-06 09:50:00,216.21,218.17,216.21,217.45,30093.0,207.9552,209.8403,207.9552,209.1478,30093.0
2024-11-06 09:55:00,217.6,218.74,216.72,217.4,74616.0,209.2921,210.3886,208.4457,209.0997,74616.0
2024-11-06 10:00:00,217.51,217.84,216.58,216.94,50729.0,209.2055,209.5229,208.311,208.6573,50729.0
2024-11-06 10:05:00,216.88,218.52,216.16,218.28,28660.0,208.5996,210.177,207.9071,209.9461,28660.0
2024-11-06 10:10:00,218.28,218.28,216.47,216.58,18773.0,209.9461,209.9461,208.2052,208.311,18773.0
2024-11-06 10:15:00,216.58,219.35,216.58,218.55,29833.0,208.311,210.9753,208.311,210.2058,29833.0
2024-11-06 10:20:00,218.65,218.85,218.03,218.42,37291.0,210.302,210.4944,209.7057,210.0808,37291.0
2024-11-06 10:25:00,218.42,218.79,217.78,218.39,67216.0,210.0808,210.4366,209.4652,210.0519,67216.0
2024-11-06 10:30:00,218.38,218.66,217.62,217.95,74034.0,210.0423,210.3116,209.3113,209.6287,74034.0
2024-11-06 10:35:00,217.62,218.48,217.21,217.22,45268.0,209.3113,210.1385,208.917,208.9266,45268.0
2024-11-06 10:40:00,217.2,218.02,217.17,217.9,35176.0,208.9074,209.696,208.8785,209.5806,35176.0
2024-11-06 10:45:00,217.95,218.45,217.56,218.29,22682.0,209.6287,210.1096,209.2536,209.9557,22682.0
2024-11-06 10:50:00,218.5,218.69,218.1,218.42,23342.0,210.1577,210.3405,209.773,210.0808,23342.0
2024-11-06 10:55:00,218.64,219.38,218.62,218.98,19463.0,210.2924,211.0041,210.2731,210.6194,19463.0
2024-11-06 11:00:00,218.89,219.17,218.63,218.72,46647.0,210.5328,210.8021,210.2828,210.3693,46647.0
2024-11-06 11:05:00,218.54,219.0,218.39,218.53,13694.0,210.1962,210.6386,210.0519,210.1866,13694.0
2024-11-06 11:10:00,218.53,219.04,218.53,218.78,28790.0,210.1866,210.6771,210.1866,210.427,28790.0
2024-11-06 11:15:00,218.9,219.06,218.54,219.03,17749.0,210.5424,210.6963,210.1962,210.6675,17749.0
2024-11-06 11:20:00,218.95,219.7,218.95,219.0,21621.0,210.5905,211.3119,210.5905,210.6386,21621.0
2024-11-06 11:25:00,218.94,219.7,218.79,219.53,26786.0,210.5809,211.3119,210.4366,211.1484,26786.0
2024-11-06 11:30:00,219.66,220.37,219.64,220.26,24889.0,211.2734,211.9563,211.2542,211.8505,24889.0
2024-11-06 11:35:00,220.22,220.35,219.49,219.78,27301.0,211.8121,211.9371,211.1099,211.3888,27301.0
2024-11-06 11:40:00,219.86,219.88,218.94,219.08,6791.0,211.4658,211.485,210.5809,210.7156,6791.0
2024-11-06 11:45:00,219.08,219.28,218.63,218.79,8410.0,210.7156,210.9079,210.2828,210.4366,8410.0
2024-11-06 11:50:00,218.72,219.03,218.26,218.43,15318.0,210.3693,210.6675,209.9269,210.0904,15318.0
2024-11-06 11:55:00,218.25,219.03,218.25,218.73,11016.0,209.9173,210.6675,209.9173,210.3789,11016.0
2024-11-06 12:00:00,218.85,218.85,218.2,218.21,10548.0,210.4944,210.4944,209.8692,209.8788,10548.0
2024-11-06 12:05:00,218.2,218.57,218.15,218.36,7525.0,209.8692,210.225,209.8211,210.0231,7525.0
2024-11-06 12:10:00,218.31,218.57,218.17,218.46,8413.0,209.975,210.225,209.8403,210.1192,8413.0
2024-11-06 12:15:00,218.46,218.53,218.2,218.2,3990.0,210.1192,210.1866,209.8692,209.8692,3990.0
2024-11-06 12:20:00,218.32,218.52,218.09,218.25,12728.0,209.9846,210.177,209.7634,209.9173,12728.0
2024-11-06 12:25:00,218.16,218.3,218.13,218.22,14399.0,209.8307,209.9654,209.8018,209.8884,14399.0
2024-11-06 12:30:00,218.22,218.45,218.04,218.11,17767.0,209.8884,210.1096,209.7153,209.7826,17767.0
2024-11-06 12:35:00,218.03,219.6,218.0,219.45,36642.0,209.7057,211.2157,209.6768,211.0714,36642.0
2024-11-06 12:40:00,219.45,219.47,218.88,219.01,21514.0,211.0714,211.0907,210.5232,210.6482,21514.0
2024-11-06 12:45:00,218.93,219.3,218.93,219.27,5083.0,210.5713,210.9272,210.5713,210.8983,5083.0
2024-11-06 12:50:00,219.2,219.61,218.97,218.98,15572.0,210.831,211.2253,210.6098,210.6194,15572.0
2024-11-06 12:55:00,219.08,219.39,218.97,219.22,5497.0,210.7156,211.0137,210.6098,210.8502,5497.0
2024-11-06 13:00:00,219.1,219.15,218.55,218.55,3695.0,210.7348,210.7829,210.2058,210.2058,3695.0
2024-11-06 13:05:00,218.78,219.15,218.75,219.12,4448.0,210.427,210.7829,210.3982,210.754,4448.0
2024-11-06 13:10:00,219.26,219.69,219.22,219.63,2390.0,210.8887,211.3023,210.8502,211.2446,2390.0
2024-11-06 13:15:00,219.63,220.21,219.63,220.21,7860.0,211.2446,211.8024,211.2446,211.8024,7860.0
2024-11-06 13:20:00,220.05,220.25,219.9,219.91,9958.0,211.6485,211.8409,211.5043,211.5139,9958.0
2024-11-06 13:25:00,219.92,219.93,219.59,219.81,4395.0,211.5235,211.5331,211.2061,211.4177,4395.0
2024-11-06 13:30:00,219.88,220.08,219.74,219.92,5654.0,211.485,211.6774,211.3504,211.5235,5654.0
2024-11-06 13:35:00,220.06,220.16,219.95,220.09,11292.0,211.6582,211.7543,211.5524,211.687,11292.0
2024-11-06 13:40:00,220.12,220.37,220.01,220.3,21896.0,211.7159,211.9563,211.6101,211.889,21896.0
2024-11-06 13:45:00,220.3,220.77,220.29,220.64,6894.0,211.889,212.3411,211.8794,212.216,6894.0
2024-11-06 13:50:00,220.76,220.87,220.58,220.86,8763.0,212.3314,212.4372,212.1583,212.4276,8763.0
2024-11-06 13:55:00,220.87,221.0,220.49,220.49,3322.0,212.4372,212.5623,212.0717,212.0717,3322.0
2024-11-06 14:00:00,220.39,220.62,220.35,220.45,31839.0,211.9756,212.1968,211.9371,212.0333,31839.0
2024-11-06 14:05:00,220.53,220.92,220.16,220.34,12164.0,212.1102,212.4853,211.7543,211.9275,12164.0
2024-11-06 14:10:00,220.34,220.7,220.22,220.58,9513.0,211.9275,212.2737,211.8121,212.1583,9513.0
2024-11-06 14:15:00,220.58,220.93,220.49,220.86,10367.0,212.1583,212.4949,212.0717,212.4276,10367.0
2024-11-06 14:20:00,220.86,221.06,220.8,220.95,10898.0,212.4276,212.62,212.3699,212.5142,10898.0
2024-11-06 14:25:00,221.06,221.25,220.88,220.88,8179.0,212.62,212.8027,212.4469,212.4469,8179.0
2024-11-06 14:30:00,220.91,221.05,220.54,220.62,13248.0,212.4757,212.6104,212.1198,212.1968,13248.0
2024-11-06 14:35:00,220.57,220.74,220.06,220.35,11137.0,212.1487,212.3122,211.6582,211.9371,11137.0
2024-11-06 14:40:00,220.28,220.29,220.0,220.03,11974.0,211.8698,211.8794,211.6004,211.6293,11974.0
2024-11-06 14:45:00,220.1,220.45,220.1,220.36,19215.0,211.6966,212.0333,211.6966,211.9467,19215.0
2024-11-06 14:50:00,220.35,220.39,219.99,220.1,20760.0,211.9371,211.9756,211.5908,211.6966,20760.0
2024-11-06 14:55:00,220.12,220.67,220.05,220.49,13839.0,211.7159,212.2449,211.6485,212.0717,13839.0
2024-11-06 15:00:00,220.58,220.63,220.04,220.16,10242.0,212.1583,212.2064,211.6389,211.7543,10242.0
2024-11-06 15:05:00,220.28,220.76,220.16,220.75,8990.0,211.8698,212.3314,211.7543,212.3218,8990.0
2024-11-06 15:10:00,220.83,220.83,220.48,220.6,22975.0,212.3988,212.3988,212.0621,212.1775,22975.0
2024-11-06 15:15:00,220.6,221.14,220.41,221.14,18794.0,212.1775,212.6969,211.9948,212.6969,18794.0
2024-11-06 15:20:00,221.14,221.61,221.13,221.19,17084.0,212.6969,213.149,212.6873,212.745,17084.0
2024-11-06 15:25:00,221.25,221.41,220.93,220.98,15481.0,212.8027,212.9566,212.4949,212.543,15481.0
2024-11-06 15:30:00,220.99,221.09,220.75,220.92,23312.0,212.5527,212.6488,212.3218,212.4853,23312.0
2024-11-06 15:35:00,220.92,221.25,220.72,221.16,15455.0,212.4853,212.8027,212.293,212.7162,15455.0
2024-11-06 15:40:00,221.16,221.44,221.07,221.08,23244.0,212.7162,212.9855,212.6296,212.6392,23244.0
2024-11-06 15:45:00,221.06,221.24,220.82,220.96,35622.0,212.62,212.7931,212.3891,212.5238,35622.0
2024-11-06 15:50:00,220.99,221.83,220.86,221.56,103164.0,212.5527,213.3606,212.4276,213.1009,103164.0
2024-11-06 15:55:00,221.59,221.82,220.97,221.16,182257.0,213.1297,213.351,212.5334,212.7162,182257.0
2024-11-07 09:30:00,221.44,223.0,221.2,221.45,23544.0,212.9855,214.4859,212.7546,212.9951,23544.0
2024-11-07 09:35:00,221.41,221.5,220.8,221.18,12159.0,212.9566,213.0432,212.3699,212.7354,12159.0
2024-11-07 09:40:00,221.35,222.18,221.35,221.63,5299.0,212.8989,213.6972,212.8989,213.1682,5299.0
2024-11-07 09:45:00,221.5,221.5,221.18,221.47,2734.0,213.0432,213.0432,212.7354,213.0143,2734.0
2024-11-07 09:50:00,221.47,221.47,220.59,220.59,4859.0,213.0143,213.0143,212.1679,212.1679,4859.0
2024-11-07 09:55:00,220.71,220.82,220.41,220.41,3014.0,212.2833,212.3891,211.9948,211.9948,3014.0
2024-11-07 10:00:00,220.54,221.08,220.45,221.08,5935.0,212.1198,212.6392,212.0333,212.6392,5935.0
2024-11-07 10:05:00,220.94,221.45,220.94,221.4,2450.0,212.5046,212.9951,212.5046,212.947,2450.0
2024-11-07 10:10:00,221.19,221.48,221.09,221.34,4727.0,212.745,213.0239,212.6488,212.8893,4727.0
2024-11-07 10:15:00,221.49,221.82,221.47,221.68,6242.0,213.0336,213.351,213.0143,213.2163,6242.0
2024-11-07 10:20:00,221.67,222.46,221.67,222.37,15897.0,213.2067,213.9665,213.2067,213.88,15897.0
2024-11-07 10:25:00,222.39,222.39,222.13,222.13,9570.0,213.8992,213.8992,213.6491,213.6491,9570.0
2024-11-07 10:30:00,222.24,222.25,221.73,222.0,8540.0,213.7549,213.7645,213.2644,213.5241,8540.0
2024-11-07 10:35:00,221.96,221.96,221.63,221.76,3417.0,213.4856,213.4856,213.1682,213.2933,3417.0
2024-11-07 10:40:00,221.72,221.9,221.47,221.48,2832.0,213.2548,213.4279,213.0143,213.0239,2832.0
2024-11-07 10:45:00,221.59,221.85,221.52,221.84,4235.0,213.1297,213.3798,213.0624,213.3702,4235.0
2024-11-07 10:50:00,221.85,222.0,221.8,221.96,1848.0,213.3798,213.5241,213.3317,213.4856,1848.0
2024-11-07 10:55:00,221.89,221.96,221.69,221.69,4725.0,213.4183,213.4856,213.2259,213.2259,4725.0
2024-11-07 11:00:00,221.65,222.17,221.56,222.03,4594.0,213.1875,213.6876,213.1009,213.5529,4594.0
2024-11-07 11:05:00,221.99,222.05,221.72,221.75,10783.0,213.5145,213.5722,213.2548,213.2836,10783.0
2024-11-07 11:10:00,221.68,221.79,221.59,221.59,2837.0,213.2163,213.3221,213.1297,213.1297,2837.0
2024-11-07 11:15:00,221.63,221.63,221.31,221.38,3548.0,213.1682,213.1682,212.8604,212.9278,3548.0
2024-11-07 11:20:00,221.39,221.77,221.38,221.77,5916.0,212.9374,213.3029,212.9278,213.3029,5916.0
2024-11-07 11:25:00,221.75,221.77,221.5,221.62,45594.0,213.2836,213.3029,213.0432,213.1586,45594.0
2024-11-07 11:30:00,221.64,222.02,221.5,221.94,205110.0,213.1778,213.5433,213.0432,213.4664,205110.0
2024-11-07 11:35:00,221.93,222.18,221.93,222.06,6420.0,213.4568,213.6972,213.4568,213.5818,6420.0
2024-11-07 11:40:00,222.05,222.23,221.56,221.57,20669.0,213.5722,213.7453,213.1009,213.1105,20669.0
2024-11-07 11:45:00,221.57,221.63,221.3,221.37,3147.0,213.1105,213.1682,212.8508,212.9181,3147.0
2024-11-07 11:50:00,221.27,221.76,221.27,221.73,4737.0,212.822,213.2933,212.822,213.2644,4737.0
2024-11-07 11:55:00,221.83,222.14,221.7,221.99,7608.0,213.3606,213.6587,213.2355,213.5145,7608.0
2024-11-07 12:00:00,222.0,222.2,221.98,222.06,5400.0,213.5241,213.7165,213.5049,213.5818,5400.0
2024-11-07 12:05:00,222.12,222.21,221.96,222.13,6666.0,213.6395,213.7261,213.4856,213.6491,6666.0
2024-11-07 12:10:00,222.14,222.2,221.91,222.11,8024.0,213.6587,213.7165,213.4375,213.6299,8024.0
2024-11-07 12:15:00,222.08,222.12,221.94,222.0,6440.0,213.601,213.6395,213.4664,213.5241,6440.0
2024-11-07 12:20:00,222.0,222.11,221.89,221.98,5959.0,213.5241,213.6299,213.4183,213.5049,5959.0
2024-11-07 12:25:00,221.92,221.99,221.87,221.9,16440.0,213.4471,213.5145,213.3991,213.4279,16440.0
2024-11-07 12:30:00,221.94,222.24,221.93,222.19,2612.0,213.4664,213.7549,213.4568,213.7068,2612.0
2024-11-07 12:35:00,222.1,222.16,221.71,221.97,17572.0,213.6203,213.678,213.2452,213.4952,17572.0
2024-11-07 12:40:00,222.03,222.07,222.0,222.06,1751.0,213.5529,213.5914,213.5241,213.5818,1751.0
2024-11-07 12:45:00,222.06,222.1,222.0,222.03,3239.0,213.5818,213.6203,213.5241,213.5529,3239.0
2024-11-07 12:50:00,222.06,222.33,222.06,222.29,31581.0,213.5818,213.8415,213.5818,213.803,31581.0
2024-11-07 12:55:00,222.33,222.42,222.28,222.35,55800.0,213.8415,213.9281,213.7934,213.8607,55800.0
2024-11-07 13:00:00,222.45,222.75,222.37,222.69,3390.0,213.9569,214.2455,213.88,214.1877,3390.0
2024-11-07 13:05:00,222.75,222.85,222.65,222.84,2600.0,214.2455,214.3416,214.1493,214.332,2600.0
2024-11-07 13:10:00,222.74,222.79,222.16,222.26,6674.0,214.2358,214.2839,213.678,213.7742,6674.0
2024-11-07 13:15:00,222.26,222.31,222.09,222.25,1953.0,213.7742,213.8223,213.6107,213.7645,1953.0
2024-11-07 13:20:00,222.13,222.13,221.98,222.05,3395.0,213.6491,213.6491,213.5049,213.5722,3395.0
2024-11-07 13:25:00,222.11,222.24,222.1,222.14,2429.0,213.6299,213.7549,213.6203,213.6587,2429.0
2024-11-07 13:30:00,222.07,222.3,222.0,222.25,3743.0,213.5914,213.8126,213.5241,213.7645,3743.0
2024-11-07 13:35:00,222.36,222.44,222.29,222.37,2858.0,213.8703,213.9473,213.803,213.88,2858.0
2024-11-07 13:40:00,222.37,222.42,222.33,222.37,2400.0,213.88,213.9281,213.8415,213.88,2400.0
2024-11-07 13:45:00,222.4,222.46,222.28,222.33,2057.0,213.9088,213.9665,213.7934,213.8415,2057.0
2024-11-07 13:50:00,222.31,222.41,222.23,222.3,4248.0,213.8223,213.9184,213.7453,213.8126,4248.0
2024-11-07 13:55:00,222.25,222.29,222.18,222.22,4643.0,213.7645,213.803,213.6972,213.7357,4643.0
2024-11-07 14:00:00,222.22,222.42,222.16,222.42,11056.0,213.7357,213.9281,213.678,213.9281,11056.0
2024-11-07 14:05:00,222.28,222.57,222.27,222.41,2960.0,213.7934,214.0723,213.7838,213.9184,2960.0
2024-11-07 14:10:00,222.48,222.54,222.36,222.4,3103.0,213.9858,214.0435,213.8703,213.9088,3103.0
2024-11-07 14:15:00,222.47,222.55,222.34,222.4,9387.0,213.9761,214.0531,213.8511,213.9088,9387.0
2024-11-07 14:20:00,222.39,222.39,222.2,222.24,2783.0,213.8992,213.8992,213.7165,213.7549,2783.0
2024-11-07 14:25:00,222.24,222.24,221.85,221.85,4033.0,213.7549,213.7549,213.3798,213.3798,4033.0
2024-11-07 14:30:00,221.74,222.05,221.74,221.93,7035.0,213.274,213.5722,213.274,213.4568,7035.0
2024-11-07 14:35:00,222.04,222.16,221.99,222.15,3016.0,213.5626,213.678,213.5145,213.6684,3016.0
2024-11-07 14:40:00,222.29,222.37,222.11,222.27,4418.0,213.803,213.88,213.6299,213.7838,4418.0
2024-11-07 14:45:00,222.15,222.38,222.08,222.28,4129.0,213.6684,213.8896,213.601,213.7934,4129.0
2024-11-07 14:50:00,222.33,222.44,222.03,222.06,8254.0,213.8415,213.9473,213.5529,213.5818,8254.0
2024-11-07 14:55:00,222.16,222.29,222.0,222.29,4845.0,213.678,213.803,213.5241,213.803,4845.0
2024-11-07 15:00:00,222.25,222.34,222.16,222.28,4980.0,213.7645,213.8511,213.678,213.7934,4980.0
2024-11-07 15:05:00,222.25,222.28,222.19,222.21,3863.0,213.7645,213.7934,213.7068,213.7261,3863.0
2024-11-07 15:10:00,222.21,222.5,222.21,222.45,4628.0,213.7261,214.005,213.7261,213.9569,4628.0
2024-11-07 15:15:00,222.45,222.61,222.31,222.44,27055.0,213.9569,214.1108,213.8223,213.9473,27055.0
2024-11-07 15:20:00,222.34,222.47,222.2,222.39,26760.0,213.8511,213.9761,213.7165,213.8992,26760.0
2024-11-07 15:25:00,222.51,222.56,222.43,222.5,2572.0,214.0146,214.0627,213.9377,214.005,2572.0
2024-11-07 15:30:00,222.55,222.56,222.46,222.48,15662.0,214.0531,214.0627,213.9665,213.9858,15662.0
2024-11-07 15:35:00,222.5,222.6,222.43,222.5,6906.0,214.005,214.1012,213.9377,214.005,6906.0
2024-11-07 15:40:00,222.5,222.62,222.47,222.58,7747.0,214.005,214.1204,213.9761,214.0819,7747.0
2024-11-07 15:45:00,222.65,222.89,222.63,222.66,12264.0,214.1493,214.3801,214.13,214.1589,12264.0
2024-11-07 15:50:00,222.73,222.8,222.1,222.24,25048.0,214.2262,214.2935,213.6203,213.7549,25048.0
2024-11-07 15:55:00,222.44,222.44,221.87,222.05,111295.0,213.9473,213.9473,213.3991,213.5722,111295.0
2024-11-08 09:30:00,223.72,224.52,223.27,223.27,29548.0,215.1784,215.9479,214.7456,214.7456,29548.0
2024-11-08 09:35:00,223.77,224.59,222.88,224.59,13272.0,215.2265,216.0152,214.3705,216.0152,13272.0
2024-11-08 09:40:00,224.57,225.06,224.06,225.06,5791.0,215.996,216.4673,215.5054,216.4673,5791.0
2024-11-08 09:45:00,224.81,225.41,224.8,225.25,2704.0,216.2268,216.8039,216.2172,216.65,2704.0
2024-11-08 09:50:00,225.42,225.86,225.09,225.42,9208.0,216.8135,217.2367,216.4961,216.8135,9208.0
2024-11-08 09:55:00,225.34,225.46,224.75,224.91,3643.0,216.7366,216.852,216.1691,216.323,3643.0
2024-11-08 10:00:00,224.83,225.05,224.6,224.84,6454.0,216.246,216.4576,216.0248,216.2557,6454.0
2024-11-08 10:05:00,224.89,225.27,224.86,225.15,3288.0,216.3038,216.6692,216.2749,216.5538,3288.0
2024-11-08 10:10:00,225.3,225.82,225.13,225.74,10242.0,216.6981,217.1982,216.5346,217.1213,10242.0
2024-11-08 10:15:00,225.83,226.03,225.73,225.95,5185.0,217.2079,217.4002,217.1117,217.3233,5185.0
2024-11-08 10:20:00,226.23,226.5,226.03,226.38,8171.0,217.5926,217.8523,217.4002,217.7369,8171.0
2024-11-08 10:25:00,226.6,226.7,226.29,226.33,11241.0,217.9485,218.0446,217.6503,217.6888,11241.0
2024-11-08 10:30:00,226.34,226.38,226.13,226.38,4740.0,217.6984,217.7369,217.4964,217.7369,4740.0
2024-11-08 10:35:00,226.38,226.49,226.23,226.49,7073.0,217.7369,217.8427,217.5926,217.8427,7073.0
2024-11-08 10:40:00,226.53,226.53,226.27,226.33,14766.0,217.8811,217.8811,217.6311,217.6888,14766.0
2024-11-08 10:45:00,226.29,226.56,226.13,226.56,2814.0,217.6503,217.91,217.4964,217.91,2814.0
2024-11-08 10:50:00,226.38,226.38,225.83,226.0,23374.0,217.7369,217.7369,217.2079,217.3714,23374.0
2024-11-08 10:55:00,225.93,226.12,225.89,225.91,14960.0,217.304,217.4868,217.2656,217.2848,14960.0
2024-11-08 11:00:00,225.94,226.22,225.91,226.22,7677.0,217.3137,217.583,217.2848,217.583,7677.0
2024-11-08 11:05:00,226.25,226.42,226.08,226.08,6405.0,217.6118,217.7753,217.4483,217.4483,6405.0
2024-11-08 11:10:00,226.14,226.14,225.85,225.86,5181.0,217.506,217.506,217.2271,217.2367,5181.0
2024-11-08 11:15:00,225.93,226.1,225.88,226.03,3121.0,217.304,217.4676,217.256,217.4002,3121.0
2024-11-08 11:20:00,225.94,226.29,225.94,226.2,5881.0,217.3137,217.6503,217.3137,217.5637,5881.0
2024-11-08 11:25:00,226.11,226.11,225.88,225.95,8931.0,217.4772,217.4772,217.256,217.3233,8931.0
2024-11-08 11:30:00,226.02,226.25,226.02,226.18,4952.0,217.3906,217.6118,217.3906,217.5445,4952.0
2024-11-08 11:35:00,226.07,226.34,226.06,226.34,1711.0,217.4387,217.6984,217.4291,217.6984,1711.0
2024-11-08 11:40:00,226.39,226.61,226.38,226.61,1517.0,217.7465,217.9581,217.7369,217.9581,1517.0
2024-11-08 11:45:00,226.59,226.85,226.54,226.82,6071.0,217.9388,218.1889,217.8908,218.1601,6071.0
2024-11-08 11:50:00,226.86,226.86,226.58,226.68,2734.0,218.1985,218.1985,217.9292,218.0254,2734.0
2024-11-08 11:55:00,226.68,226.68,226.46,226.6,5972.0,218.0254,218.0254,217.8138,217.9485,5972.0
2024-11-08 12:00:00,226.6,226.6,226.38,226.39,4885.0,217.9485,217.9485,217.7369,217.7465,4885.0
2024-11-08 12:05:00,226.34,226.35,226.04,226.05,3400.0,217.6984,217.708,217.4098,217.4195,3400.0
2024-11-08 12:10:00,226.05,226.14,226.01,226.11,4191.0,217.4195,217.506,217.381,217.4772,4191.0
2024-11-08 12:15:00,226.17,226.41,226.16,226.31,3283.0,217.5349,217.7657,217.5253,217.6695,3283.0
2024-11-08 12:20:00,226.31,226.49,226.31,226.41,2819.0,217.6695,217.8427,217.6695,217.7657,2819.0
2024-11-08 12:25:00,226.45,226.45,226.14,226.16,12216.0,217.8042,217.8042,217.506,217.5253,12216.0
2024-11-08 12:30:00,226.2,226.75,226.11,226.68,13989.0,217.5637,218.0927,217.4772,218.0254,13989.0
2024-11-08 12:35:00,226.67,226.93,226.66,226.88,13848.0,218.0158,218.2659,218.0062,218.2178,13848.0
2024-11-08 12:40:00,226.88,227.05,226.75,227.02,12121.0,218.2178,218.3813,218.0927,218.3524,12121.0
2024-11-08 12:45:00,227.01,227.03,226.9,226.9,1900.0,218.3428,218.362,218.237,218.237,1900.0
2024-11-08 12:50:00,226.92,226.93,226.71,226.75,2664.0,218.2562,218.2659,218.0543,218.0927,2664.0
2024-11-08 12:55:00,226.73,226.78,226.6,226.71,5417.0,218.0735,218.1216,217.9485,218.0543,5417.0
2024-11-08 13:00:00,226.74,227.42,226.67,227.27,18889.0,218.0831,218.7372,218.0158,218.5929,18889.0
2024-11-08 13:05:00,227.27,227.38,227.14,227.31,10339.0,218.5929,218.6987,218.4678,218.6314,10339.0
2024-11-08 13:10:00,227.27,227.3,226.94,227.17,28247.0,218.5929,218.6217,218.2755,218.4967,28247.0
2024-11-08 13:15:00,227.07,227.38,227.07,227.38,4230.0,218.4005,218.6987,218.4005,218.6987,4230.0
2024-11-08 13:20:00,227.32,227.35,227.11,227.14,8982.0,218.641,218.6698,218.439,218.4678,8982.0
2024-11-08 13:25:00,227.14,227.18,227.0,227.11,9172.0,218.4678,218.5063,218.3332,218.439,9172.0
2024-11-08 13:30:00,227.12,227.52,227.0,227.46,9868.0,218.4486,218.8333,218.3332,218.7756,9868.0
2024-11-08 13:35:00,227.41,227.41,227.24,227.37,2521.0,218.7275,218.7275,218.564,218.6891,2521.0
2024-11-08 13:40:00,227.36,227.48,227.27,227.36,9635.0,218.6794,218.7949,218.5929,218.6794,9635.0
2024-11-08 13:45:00,227.34,227.41,227.18,227.18,10288.0,218.6602,218.7275,218.5063,218.5063,10288.0
2024-11-08 13:50:00,227.2,227.2,226.89,227.0,9586.0,218.5256,218.5256,218.2274,218.3332,9586.0
2024-11-08 13:55:00,226.88,226.9,226.73,226.78,7297.0,218.2178,218.237,218.0735,218.1216,7297.0
2024-11-08 14:00:00,226.77,226.77,226.37,226.63,9923.0,218.112,218.112,217.7272,217.9773,9923.0
2024-11-08 14:05:00,226.7,226.77,226.55,226.62,4495.0,218.0446,218.112,217.9004,217.9677,4495.0
2024-11-08 14:10:00,226.68,226.68,226.52,226.59,4595.0,218.0254,218.0254,217.8715,217.9388,4595.0
2024-11-08 14:15:00,226.59,226.91,226.58,226.68,7196.0,217.9388,218.2466,217.9292,218.0254,7196.0
2024-11-08 14:20:00,226.71,227.06,226.71,226.98,29990.0,218.0543,218.3909,218.0543,218.314,29990.0
2024-11-08 14:25:00,227.06,227.07,226.83,226.83,6709.0,218.3909,218.4005,218.1697,218.1697,6709.0
2024-11-08 14:30:00,226.85,226.9,226.74,226.74,8310.0,218.1889,218.237,218.0831,218.0831,8310.0
2024-11-08 14:35:00,226.81,226.85,226.73,226.81,8388.0,218.1504,218.1889,218.0735,218.1504,8388.0
2024-11-08 14:40:00,226.81,227.28,226.79,227.19,17081.0,218.1504,218.6025,218.1312,218.5159,17081.0
2024-11-08 14:45:00,227.19,227.2,226.95,226.98,6420.0,218.5159,218.5256,218.2851,218.314,6420.0
2024-11-08 14:50:00,226.99,226.99,226.65,226.65,16759.0,218.3236,218.3236,217.9966,217.9966,16759.0
2024-11-08 14:55:00,226.65,226.8,226.57,226.58,9889.0,217.9966,218.1408,217.9196,217.9292,9889.0
2024-11-08 15:00:00,226.59,226.72,226.49,226.65,6829.0,217.9388,218.0639,217.8427,217.9966,6829.0
2024-11-08 15:05:00,226.62,226.9,226.62,226.85,8921.0,217.9677,218.237,217.9677,218.1889,8921.0
2024-11-08 15:10:00,226.85,227.04,226.8,226.8,9373.0,218.1889,218.3717,218.1408,218.1408,9373.0
2024-11-08 15:15:00,226.81,226.92,226.58,226.58,21252.0,218.1504,218.2562,217.9292,217.9292,21252.0
2024-11-08 15:20:00,226.54,226.55,226.16,226.38,12618.0,217.8908,217.9004,217.5253,217.7369,12618.0
2024-11-08 15:25:00,226.31,226.37,226.04,226.37,8642.0,217.6695,217.7272,217.4098,217.7272,8642.0
2024-11-08 15:30:00,226.26,226.37,226.04,226.06,9137.0,217.6214,217.7272,217.4098,217.4291,9137.0
2024-11-08 15:35:00,226.06,226.21,225.77,225.84,14669.0,217.4291,217.5734,217.1502,217.2175,14669.0
2024-11-08 15:40:00,225.86,226.05,225.8,226.05,13466.0,217.2367,217.4195,217.179,217.4195,13466.0
2024-11-08 15:45:00,226.06,226.06,225.76,225.87,18786.0,217.4291,217.4291,217.1405,217.2463,18786.0
2024-11-08 15:50:00,225.84,226.09,225.56,225.66,45130.0,217.2175,217.4579,216.9482,217.0444,45130.0
2024-11-08 15:55:00,225.61,225.74,225.34,225.68,119215.0,216.9963,217.1213,216.7366,217.0636,119215.0
2024-11-11 09:30:00,226.96,227.21,225.9,225.91,20137.0,218.2947,218.5352,217.2752,217.2848,20137.0
2024-11-11 09:35:00,225.91,226.79,225.91,226.79,3450.0,217.2848,218.1312,217.2848,218.1312,3450.0
2024-11-11 09:40:00,226.79,227.35,226.19,227.31,10575.0,218.1312,218.6698,217.5541,218.6314,10575.0
2024-11-11 09:45:00,227.63,227.8,227.22,227.25,5133.0,218.9391,219.1026,218.5448,218.5736,5133.0
2024-11-11 09:50:00,227.13,227.62,227.13,227.52,7117.0,218.4582,218.9295,218.4582,218.8333,7117.0
2024-11-11 09:55:00,227.43,227.84,227.39,227.84,4990.0,218.7468,219.1411,218.7083,219.1411,4990.0
2024-11-11 10:00:00,227.9,227.93,227.45,227.54,7559.0,219.1988,219.2277,218.766,218.8526,7559.0
2024-11-11 10:05:00,227.56,227.56,227.22,227.23,4409.0,218.8718,218.8718,218.5448,218.5544,4409.0
2024-11-11 10:10:00,227.22,227.28,227.12,227.12,2201.0,218.5448,218.6025,218.4486,218.4486,2201.0
2024-11-11 10:15:00,227.14,227.6,227.04,227.6,23395.0,218.4678,218.9103,218.3717,218.9103,23395.0
2024-11-11 10:20:00,227.62,227.87,227.29,227.44,10681.0,218.9295,219.17,218.6121,218.7564,10681.0
2024-11-11 10:25:00,227.34,227.59,227.2,227.48,6400.0,218.6602,218.9007,218.5256,218.7949,6400.0
2024-11-11 10:30:00,227.38,227.57,226.92,226.97,8611.0,218.6987,218.8814,218.2562,218.3043,8611.0
2024-11-11 10:35:00,227.04,227.05,226.71,226.87,3708.0,218.3717,218.3813,218.0543,218.2082,3708.0
2024-11-11 10:40:00,226.94,227.04,226.74,226.75,5066.0,218.2755,218.3717,218.0831,218.0927,5066.0
2024-11-11 10:45:00,226.61,226.73,226.44,226.56,6985.0,217.9581,218.0735,217.7946,217.91,6985.0
2024-11-11 10:50:00,226.58,226.58,226.42,226.49,3378.0,217.9292,217.9292,217.7753,217.8427,3378.0
2024-11-11 10:55:00,226.48,226.8,226.46,226.8,3431.0,217.833,218.1408,217.8138,218.1408,3431.0
2024-11-11 11:00:00,226.81,227.31,226.81,227.12,4751.0,218.1504,218.6314,218.1504,218.4486,4751.0
2024-11-11 11:05:00,227.03,227.13,226.71,226.75,6378.0,218.362,218.4582,218.0543,218.0927,6378.0
2024-11-11 11:10:00,226.75,226.77,226.45,226.5,2413.0,218.0927,218.112,217.8042,217.8523,2413.0
2024-11-11 11:15:00,226.57,226.66,226.46,226.5,4729.0,217.9196,218.0062,217.8138,217.8523,4729.0
2024-11-11 11:20:00,226.57,226.87,226.51,226.85,8772.0,217.9196,218.2082,217.8619,218.1889,8772.0
2024-11-11 11:25:00,226.75,226.96,226.75,226.91,1331.0,218.0927,218.2947,218.0927,218.2466,1331.0
2024-11-11 11:30:00,226.93,226.93,226.48,226.71,4155.0,218.2659,218.2659,217.833,218.0543,4155.0
2024-11-11 11:35:00,226.66,226.66,226.18,226.18,6107.0,218.0062,218.0062,217.5445,217.5445,6107.0
2024-11-11 11:40:00,226.31,226.62,226.27,226.62,3106.0,217.6695,217.9677,217.6311,217.9677,3106.0
2024-11-11 11:45:00,226.54,226.54,226.32,226.32,1028.0,217.8908,217.8908,217.6792,217.6792,1028.0
2024-11-11 11:50:00,226.34,226.63,226.34,226.61,2209.0,217.6984,217.9773,217.6984,217.9581,2209.0
2024-11-11 11:55:00,226.73,226.82,226.67,226.71,823.0,218.0735,218.1601,218.0158,218.0543,823.0
2024-11-11 12:00:00,226.6,226.64,226.57,226.64,785.0,217.9485,217.9869,217.9196,217.9869,785.0
2024-11-11 12:05:00,226.64,226.73,226.54,226.54,2474.0,217.9869,218.0735,217.8908,217.8908,2474.0
2024-11-11 12:10:00,226.54,227.03,226.53,226.88,7818.0,217.8908,218.362,217.8811,218.2178,7818.0
2024-11-11 12:15:00,226.93,226.97,226.9,226.92,2175.0,218.2659,218.3043,218.237,218.2562,2175.0
2024-11-11 12:20:00,226.96,227.01,226.79,226.87,5501.0,218.2947,218.3428,218.1312,218.2082,5501.0
2024-11-11 12:25:00,226.95,227.12,226.94,227.12,3496.0,218.2851,218.4486,218.2755,218.4486,3496.0
2024-11-11 12:30:00,227.06,227.13,226.89,226.9,2596.0,218.3909,218.4582,218.2274,218.237,2596.0
2024-11-11 12:35:00,226.9,227.02,226.85,227.0,4059.0,218.237,218.3524,218.1889,218.3332,4059.0
2024-11-11 12:40:00,227.0,227.0,226.87,226.89,1125.0,218.3332,218.3332,218.2082,218.2274,1125.0
2024-11-11 12:45:00,226.93,226.93,226.69,226.69,3293.0,218.2659,218.2659,218.035,218.035,3293.0
2024-11-11 12:50:00,226.63,226.64,226.45,226.58,2053.0,217.9773,217.9869,217.8042,217.9292,2053.0
2024-11-11 12:55:00,226.51,226.58,226.51,226.58,250.0,217.8619,217.9292,217.8619,217.9292,250.0
2024-11-11 13:00:00,226.58,226.58,226.51,226.54,1367.0,217.9292,217.9292,217.8619,217.8908,1367.0
2024-11-11 13:05:00,226.54,226.81,226.4,226.74,9436.0,217.8908,218.1504,217.7561,218.0831,9436.0
2024-11-11 13:10:00,226.78,226.8,226.6,226.67,3734.0,218.1216,218.1408,217.9485,218.0158,3734.0
2024-11-11 13:15:00,226.74,226.94,226.74,226.93,2082.0,218.0831,218.2755,218.0831,218.2659,2082.0
2024-11-11 13:20:00,226.85,226.93,226.8,226.8,1462.0,218.1889,218.2659,218.1408,218.1408,1462.0
2024-11-11 13:25:00,226.85,226.86,226.8,226.81,699.0,218.1889,218.1985,218.1408,218.1504,699.0
2024-11-11 13:30:00,226.81,226.81,226.6,226.66,3567.0,218.1504,218.1504,217.9485,218.0062,3567.0
2024-11-11 13:35:00,226.64,226.88,226.63,226.77,3158.0,217.9869,218.2178,217.9773,218.112,3158.0
2024-11-11 13:40:00,226.77,227.0,226.7,227.0,5743.0,218.112,218.3332,218.0446,218.3332,5743.0
2024-11-11 13:45:00,226.85,226.87,226.7,226.77,1997.0,218.1889,218.2082,218.0446,218.112,1997.0
2024-11-11 13:50:00,226.5,226.55,226.46,226.46,2889.0,217.8523,217.9004,217.8138,217.8138,2889.0
2024-11-11 13:55:00,226.41,226.51,226.2,226.24,3073.0,217.7657,217.8619,217.5637,217.6022,3073.0
2024-11-11 14:00:00,226.26,226.45,226.2,226.38,7277.0,217.6214,217.8042,217.5637,217.7369,7277.0
2024-11-11 14:05:00,226.38,226.45,226.36,226.36,3277.0,217.7369,217.8042,217.7176,217.7176,3277.0
2024-11-11 14:10:00,226.38,226.53,226.37,226.49,6586.0,217.7369,217.8811,217.7272,217.8427,6586.0
2024-11-11 14:15:00,226.51,226.52,226.5,226.52,3024.0,217.8619,217.8715,217.8523,217.8715,3024.0
2024-11-11 14:20:00,226.46,226.58,226.32,226.39,2364.0,217.8138,217.9292,217.6792,217.7465,2364.0
2024-11-11 14:25:00,226.4,226.4,226.14,226.15,2294.0,217.7561,217.7561,217.506,217.5156,2294.0
2024-11-11 14:30:00,226.1,226.41,226.03,226.39,5107.0,217.4676,217.7657,217.4002,217.7465,5107.0
2024-11-11 14:35:00,226.31,226.45,226.3,226.45,1223.0,217.6695,217.8042,217.6599,217.8042,1223.0
2024-11-11 14:40:00,226.48,226.67,226.42,226.49,2573.0,217.833,218.0158,217.7753,217.8427,2573.0
2024-11-11 14:45:00,226.49,226.49,226.4,226.4,1400.0,217.8427,217.8427,217.7561,217.7561,1400.0
2024-11-11 14:50:00,226.4,226.73,226.4,226.68,2678.0,217.7561,218.0735,217.7561,218.0254,2678.0
2024-11-11 14:55:00,226.64,226.82,226.54,226.75,11110.0,217.9869,218.1601,217.8908,218.0927,11110.0
2024-11-11 15:00:00,226.69,226.69,226.36,226.46,2996.0,218.035,218.035,217.7176,217.8138,2996.0
2024-11-11 15:05:00,226.42,226.48,226.3,226.32,3246.0,217.7753,217.833,217.6599,217.6792,3246.0
2024-11-11 15:10:00,226.36,226.38,226.21,226.33,6016.0,217.7176,217.7369,217.5734,217.6888,6016.0
2024-11-11 15:15:00,226.35,226.42,226.34,226.34,2555.0,217.708,217.7753,217.6984,217.6984,2555.0
2024-11-11 15:20:00,226.3,226.38,226.25,226.28,3416.0,217.6599,217.7369,217.6118,217.6407,3416.0
2024-11-11 15:25:00,226.28,226.3,226.21,226.29,4923.0,217.6407,217.6599,217.5734,217.6503,4923.0
2024-11-11 15:30:00,226.28,226.39,226.08,226.09,7834.0,217.6407,217.7465,217.4483,217.4579,7834.0
2024-11-11 15:35:00,226.08,226.13,225.97,226.06,4242.0,217.4483,217.4964,217.3425,217.4291,4242.0
2024-11-11 15:40:00,226.04,226.19,226.0,226.17,5539.0,217.4098,217.5541,217.3714,217.5349,5539.0
2024-11-11 15:45:00,226.16,226.28,226.12,226.16,7653.0,217.5253,217.6407,217.4868,217.5253,7653.0
2024-11-11 15:50:00,226.08,226.13,225.56,225.9,24609.0,217.4483,217.4964,216.9482,217.2752,24609.0
2024-11-11 15:55:00,225.59,225.97,225.59,225.97,84210.0,216.977,217.3425,216.977,217.3425,84210.0
2024-11-12 09:30:00,226.71,227.96,226.53,227.3,32829.0,218.0543,219.2565,217.8811,218.6217,32829.0
2024-11-12 09:35:00,227.5,227.61,226.62,226.63,12837.0,218.8141,218.9199,217.9677,217.9773,12837.0
2024-11-12 09:40:00,226.72,226.9,226.24,226.39,8456.0,218.0639,218.237,217.6022,217.7465,8456.0
2024-11-12 09:45:00,226.51,226.53,226.14,226.3,14013.0,217.8619,217.8811,217.506,217.6599,14013.0
2024-11-12 09:50:00,226.27,226.69,226.2,226.69,11591.0,217.6311,218.035,217.5637,218.035,11591.0
2024-11-12 09:55:00,226.6,226.73,226.52,226.7,4537.0,217.9485,218.0735,217.8715,218.0446,4537.0
2024-11-12 10:00:00,226.74,227.0,226.42,226.71,10997.0,218.0831,218.3332,217.7753,218.0543,10997.0
2024-11-12 10:05:00,226.67,226.97,226.55,226.66,9795.0,218.0158,218.3043,217.9004,218.0062,9795.0
2024-11-12 10:10:00,226.62,227.22,226.48,227.22,7510.0,217.9677,218.5448,217.833,218.5448,7510.0
2024-11-12 10:15:00,227.24,227.5,227.11,227.47,5004.0,218.564,218.8141,218.439,218.7852,5004.0
2024-11-12 10:20:00,227.37,227.48,227.16,227.21,4675.0,218.6891,218.7949,218.4871,218.5352,4675.0
2024-11-12 10:25:00,227.21,227.27,227.15,227.27,6273.0,218.5352,218.5929,218.4775,218.5929,6273.0
2024-11-12 10:30:00,227.34,227.35,226.97,227.05,7738.0,218.6602,218.6698,218.3043,218.3813,7738.0
2024-11-12 10:35:00,227.02,227.41,227.02,227.27,4446.0,218.3524,218.7275,218.3524,218.5929,4446.0
2024-11-12 10:40:00,227.36,227.36,227.1,227.14,5611.0,218.6794,218.6794,218.4294,218.4678,5611.0
2024-11-12 10:45:00,227.14,227.24,227.04,227.24,5126.0,218.4678,218.564,218.3717,218.564,5126.0
2024-11-12 10:50:00,227.23,227.28,227.05,227.11,4993.0,218.5544,218.6025,218.3813,218.439,4993.0
2024-11-12 10:55:00,227.04,227.16,226.87,226.91,6775.0,218.3717,218.4871,218.2082,218.2466,6775.0
2024-11-12 11:00:00,226.97,227.07,226.76,226.84,5461.0,218.3043,218.4005,218.1024,218.1793,5461.0
2024-11-12 11:05:00,226.86,226.94,226.65,226.65,6741.0,218.1985,218.2755,217.9966,217.9966,6741.0
2024-11-12 11:10:00,226.7,226.84,226.43,226.45,6503.0,218.0446,218.1793,217.785,217.8042,6503.0
2024-11-12 11:15:00,226.45,226.8,226.44,226.66,13047.0,217.8042,218.1408,217.7946,218.0062,13047.0
2024-11-12 11:20:00,226.66,227.08,226.52,226.89,31647.0,218.0062,218.4101,217.8715,218.2274,31647.0
2024-11-12 11:25:00,226.79,227.23,226.78,227.14,13183.0,218.1312,218.5544,218.1216,218.4678,13183.0
2024-11-12 11:30:00,227.1,227.15,226.45,226.47,6500.0,218.4294,218.4775,217.8042,217.8234,6500.0
2024-11-12 11:35:00,226.35,226.35,225.77,225.88,22970.0,217.708,217.708,217.1502,217.256,22970.0
2024-11-12 11:40:00,225.88,226.21,225.87,225.93,13763.0,217.256,217.5734,217.2463,217.304,13763.0
2024-11-12 11:45:00,225.93,225.96,225.83,225.87,9319.0,217.304,217.3329,217.2079,217.2463,9319.0
2024-11-12 11:50:00,225.9,225.95,225.83,225.91,9690.0,217.2752,217.3233,217.2079,217.2848,9690.0
2024-11-12 11:55:00,225.91,226.0,225.85,226.0,10890.0,217.2848,217.3714,217.2271,217.3714,10890.0
2024-11-12 12:00:00,225.96,226.04,225.81,225.88,22764.0,217.3329,217.4098,217.1886,217.256,22764.0
2024-11-12 12:05:00,225.89,226.69,225.89,226.69,9796.0,217.2656,218.035,217.2656,218.035,9796.0
2024-11-12 12:10:00,226.66,226.67,226.55,226.61,8528.0,218.0062,218.0158,217.9004,217.9581,8528.0
2024-11-12 12:15:00,226.56,226.63,226.26,226.27,5279.0,217.91,217.9773,217.6214,217.6311,5279.0
2024-11-12 12:20:00,226.27,226.62,226.12,226.5,9063.0,217.6311,217.9677,217.4868,217.8523,9063.0
2024-11-12 12:25:00,226.5,226.55,226.25,226.25,3865.0,217.8523,217.9004,217.6118,217.6118,3865.0
2024-11-12 12:30:00,226.16,226.37,226.16,226.29,2257.0,217.5253,217.7272,217.5253,217.6503,2257.0
2024-11-12 12:35:00,226.28,226.56,226.28,226.49,5697.0,217.6407,217.91,217.6407,217.8427,5697.0
2024-11-12 12:40:00,226.49,226.87,226.43,226.82,5393.0,217.8427,218.2082,217.785,218.1601,5393.0
2024-11-12 12:45:00,226.91,226.91,226.61,226.61,2479.0,218.2466,218.2466,217.9581,217.9581,2479.0
2024-11-12 12:50:00,226.53,226.63,226.46,226.47,2523.0,217.8811,217.9773,217.8138,217.8234,2523.0
2024-11-12 12:55:00,226.43,226.44,226.33,226.33,3316.0,217.785,217.7946,217.6888,217.6888,3316.0
2024-11-12 13:00:00,226.41,226.6,226.4,226.4,6009.0,217.7657,217.9485,217.7561,217.7561,6009.0
2024-11-12 13:05:00,226.38,226.45,226.23,226.24,3183.0,217.7369,217.8042,217.5926,217.6022,3183.0
2024-11-12 13:10:00,226.22,226.23,226.16,226.16,3718.0,217.583,217.5926,217.5253,217.5253,3718.0
2024-11-12 13:15:00,226.11,226.12,226.07,226.12,1599.0,217.4772,217.4868,217.4387,217.4868,1599.0
2024-11-12 13:20:00,226.16,226.26,226.07,226.23,7476.0,217.5253,217.6214,217.4387,217.5926,7476.0
2024-11-12 13:25:00,226.22,226.52,226.22,226.5,6624.0,217.583,217.8715,217.583,217.8523,6624.0
2024-11-12 13:30:00,226.5,226.71,226.47,226.69,2810.0,217.8523,218.0543,217.8234,218.035,2810.0
2024-11-12 13:35:00,226.75,226.86,226.58,226.64,5085.0,218.0927,218.1985,217.9292,217.9869,5085.0
2024-11-12 13:40:00,226.58,226.75,226.58,226.72,1803.0,217.9292,218.0927,217.9292,218.0639,1803.0
2024-11-12 13:45:00,226.72,226.84,226.66,226.79,1728.0,218.0639,218.1793,218.0062,218.1312,1728.0
2024-11-12 13:50:00,226.77,226.83,226.74,226.83,2276.0,218.112,218.1697,218.0831,218.1697,2276.0
2024-11-12 13:55:00,226.83,227.08,226.83,226.97,3623.0,218.1697,218.4101,218.1697,218.3043,3623.0
2024-11-12 14:00:00,227.08,227.08,226.98,227.04,1533.0,218.4101,218.4101,218.314,218.3717,1533.0
2024-11-12 14:05:00,227.04,227.3,226.97,227.17,9902.0,218.3717,218.6217,218.3043,218.4967,9902.0
2024-11-12 14:10:00,227.17,227.31,227.16,227.22,2389.0,218.4967,218.6314,218.4871,218.5448,2389.0
2024-11-12 14:15:00,227.22,227.22,227.12,227.15,3612.0,218.5448,218.5448,218.4486,218.4775,3612.0
2024-11-12 14:20:00,227.21,227.29,227.11,227.12,4483.0,218.5352,218.6121,218.439,218.4486,4483.0
2024-11-12 14:25:00,227.11,227.11,227.02,227.03,2433.0,218.439,218.439,218.3524,218.362,2433.0
2024-11-12 14:30:00,227.09,227.17,227.0,227.0,4993.0,218.4198,218.4967,218.3332,218.3332,4993.0
2024-11-12 14:35:00,226.96,227.05,226.81,226.94,4400.0,218.2947,218.3813,218.1504,218.2755,4400.0
2024-11-12 14:40:00,226.94,227.14,226.92,227.13,21416.0,218.2755,218.4678,218.2562,218.4582,21416.0
2024-11-12 14:45:00,227.13,227.43,226.93,226.94,13287.0,218.4582,218.7468,218.2659,218.2755,13287.0
2024-11-12 14:50:00,227.01,227.34,227.0,227.17,11220.0,218.3428,218.6602,218.3332,218.4967,11220.0
2024-11-12 14:55:00,227.23,227.37,227.17,227.33,2924.0,218.5544,218.6891,218.4967,218.6506,2924.0
2024-11-12 15:00:00,227.34,227.57,227.27,227.51,6250.0,218.6602,218.8814,218.5929,218.8237,6250.0
2024-11-12 15:05:00,227.49,227.54,227.23,227.29,5976.0,218.8045,218.8526,218.5544,218.6121,5976.0
2024-11-12 15:10:00,227.27,227.33,227.24,227.27,3652.0,218.5929,218.6506,218.564,218.5929,3652.0
2024-11-12 15:15:00,227.29,227.39,227.21,227.39,3458.0,218.6121,218.7083,218.5352,218.7083,3458.0
2024-11-12 15:20:00,227.45,227.45,227.31,227.31,4124.0,218.766,218.766,218.6314,218.6314,4124.0
2024-11-12 15:25:00,227.31,227.32,227.03,227.03,3779.0,218.6314,218.641,218.362,218.362,3779.0
2024-11-12 15:30:00,226.98,227.12,226.9,226.92,9418.0,218.314,218.4486,218.237,218.2562,9418.0
2024-11-12 15:35:00,226.9,226.93,226.76,226.83,7146.0,218.237,218.2659,218.1024,218.1697,7146.0
2024-11-12 15:40:00,226.84,226.85,226.54,226.69,7750.0,218.1793,218.1889,217.8908,218.035,7750.0
2024-11-12 15:45:00,226.65,226.7,226.61,226.66,6537.0,217.9966,218.0446,217.9581,218.0062,6537.0
2024-11-12 15:50:00,226.62,226.65,226.09,226.19,24896.0,217.9677,217.9966,217.4579,217.5541,24896.0
2024-11-12 15:55:00,225.91,226.36,225.91,226.35,94842.0,217.2848,217.7176,217.2848,217.708,94842.0
2024-11-13 09:30:00,227.31,227.31,226.18,226.71,13573.0,218.6314,218.6314,217.5445,218.0543,13573.0
2024-11-13 09:35:00,226.75,226.81,226.22,226.81,1977.0,218.0927,218.1504,217.583,218.1504,1977.0
2024-11-13 09:40:00,226.52,226.59,226.25,226.52,3046.0,217.8715,217.9388,217.6118,217.8715,3046.0
2024-11-13 09:45:00,226.52,226.71,226.51,226.67,2898.0,217.8715,218.0543,217.8619,218.0158,2898.0
2024-11-13 09:50:00,226.69,227.4,226.57,227.32,10498.0,218.035,218.7179,217.9196,218.641,10498.0
2024-11-13 09:55:00,227.41,227.48,227.2,227.42,10906.0,218.7275,218.7949,218.5256,218.7372,10906.0
2024-11-13 10:00:00,227.44,227.58,227.36,227.37,6121.0,218.7564,218.891,218.6794,218.6891,6121.0
2024-11-13 10:05:00,227.38,227.57,227.16,227.52,9550.0,218.6987,218.8814,218.4871,218.8333,9550.0
2024-11-13 10:10:00,227.49,227.6,227.11,227.21,6867.0,218.8045,218.9103,218.439,218.5352,6867.0
2024-11-13 10:15:00,227.2,227.24,226.77,226.77,2834.0,218.5256,218.564,218.112,218.112,2834.0
2024-11-13 10:20:00,226.87,227.2,226.87,226.91,7852.0,218.2082,218.5256,218.2082,218.2466,7852.0
2024-11-13 10:25:00,226.87,227.02,226.86,226.94,2612.0,218.2082,218.3524,218.1985,218.2755,2612.0
2024-11-13 10:30:00,226.83,226.96,226.83,226.94,2185.0,218.1697,218.2947,218.1697,218.2755,2185.0
2024-11-13 10:35:00,226.88,227.13,226.88,227.12,3211.0,218.2178,218.4582,218.2178,218.4486,3211.0
2024-11-13 10:40:00,227.13,227.28,227.04,227.28,1686.0,218.4582,218.6025,218.3717,218.6025,1686.0
2024-11-13 10:45:00,227.29,227.6,227.19,227.56,3966.0,218.6121,218.9103,218.5159,218.8718,3966.0
2024-11-13 10:50:00,227.64,227.81,227.56,227.71,4215.0,218.9488,219.1123,218.8718,219.0161,4215.0
2024-11-13 10:55:00,227.63,227.72,227.58,227.66,3380.0,218.9391,219.0257,218.891,218.968,3380.0
2024-11-13 11:00:00,227.66,227.87,227.58,227.76,5121.0,218.968,219.17,218.891,219.0642,5121.0
2024-11-13 11:05:00,227.73,227.84,227.72,227.84,3150.0,219.0353,219.1411,219.0257,219.1411,3150.0
2024-11-13 11:10:00,227.8,228.0,227.73,227.89,5403.0,219.1026,219.295,219.0353,219.1892,5403.0
2024-11-13 11:15:00,227.89,228.16,227.88,228.13,8557.0,219.1892,219.4489,219.1796,219.42,8557.0
2024-11-13 11:20:00,228.16,228.58,228.16,228.53,13656.0,219.4489,219.8529,219.4489,219.8048,13656.0
2024-11-13 11:25:00,228.53,228.53,228.2,228.2,4828.0,219.8048,219.8048,219.4874,219.4874,4828.0
2024-11-13 11:30:00,228.2,228.2,227.92,228.06,8993.0,219.4874,219.4874,219.2181,219.3527,8993.0
2024-11-13 11:35:00,228.23,228.44,228.22,228.32,3618.0,219.5162,219.7182,219.5066,219.6028,3618.0
2024-11-13 11:40:00,228.28,228.46,228.27,228.42,2540.0,219.5643,219.7374,219.5547,219.699,2540.0
2024-11-13 11:45:00,228.41,228.5,228.07,228.07,4325.0,219.6894,219.7759,219.3623,219.3623,4325.0
2024-11-13 11:50:00,228.13,228.32,228.09,228.19,5736.0,219.42,219.6028,219.3816,219.4778,5736.0
2024-11-13 11:55:00,228.11,228.21,228.01,228.04,2470.0,219.4008,219.497,219.3046,219.3335,2470.0
2024-11-13 12:00:00,228.0,228.03,227.99,227.99,2200.0,219.295,219.3239,219.2854,219.2854,2200.0
2024-11-13 12:05:00,227.95,228.1,227.81,227.81,5038.0,219.2469,219.3912,219.1123,219.1123,5038.0
2024-11-13 12:10:00,227.85,227.87,227.73,227.73,1809.0,219.1507,219.17,219.0353,219.0353,1809.0
2024-11-13 12:15:00,227.75,227.77,227.39,227.44,2749.0,219.0546,219.0738,218.7083,218.7564,2749.0
2024-11-13 12:20:00,227.56,227.7,227.41,227.41,3694.0,218.8718,219.0065,218.7275,218.7275,3694.0
2024-11-13 12:25:00,227.34,227.62,227.23,227.48,5249.0,218.6602,218.9295,218.5544,218.7949,5249.0
2024-11-13 12:30:00,227.54,227.64,227.46,227.61,2573.0,218.8526,218.9488,218.7756,218.9199,2573.0
2024-11-13 12:35:00,227.63,227.63,227.48,227.52,3155.0,218.9391,218.9391,218.7949,218.8333,3155.0
2024-11-13 12:40:00,227.52,227.65,227.47,227.51,4282.0,218.8333,218.9584,218.7852,218.8237,4282.0
2024-11-13 12:45:00,227.52,227.56,227.39,227.39,2764.0,218.8333,218.8718,218.7083,218.7083,2764.0
2024-11-13 12:50:00,227.41,227.45,227.28,227.28,4589.0,218.7275,218.766,218.6025,218.6025,4589.0
2024-11-13 12:55:00,227.28,227.5,227.26,227.31,6598.0,218.6025,218.8141,218.5833,218.6314,6598.0
2024-11-13 13:00:00,227.31,227.59,227.3,227.52,5674.0,218.6314,218.9007,218.6217,218.8333,5674.0
2024-11-13 13:05:00,227.49,227.49,227.26,227.31,2504.0,218.8045,218.8045,218.5833,218.6314,2504.0
2024-11-13 13:10:00,227.25,227.31,227.22,227.23,1428.0,218.5736,218.6314,218.5448,218.5544,1428.0
2024-11-13 13:15:00,227.24,227.38,227.2,227.37,2925.0,218.564,218.6987,218.5256,218.6891,2925.0
2024-11-13 13:20:00,227.5,227.74,227.5,227.56,5014.0,218.8141,219.0449,218.8141,218.8718,5014.0
2024-11-13 13:25:00,227.55,227.71,227.51,227.68,2103.0,218.8622,219.0161,218.8237,218.9872,2103.0
2024-11-13 13:30:00,227.71,227.74,227.63,227.74,2504.0,219.0161,219.0449,218.9391,219.0449,2504.0
2024-11-13 13:35:00,227.74,227.79,227.65,227.79,4432.0,219.0449,219.093,218.9584,219.093,4432.0
2024-11-13 13:40:00,227.79,227.85,227.58,227.65,3452.0,219.093,219.1507,218.891,218.9584,3452.0
2024-11-13 13:45:00,227.64,227.72,227.58,227.66,2439.0,218.9488,219.0257,218.891,218.968,2439.0
2024-11-13 13:50:00,227.71,227.72,227.6,227.64,5860.0,219.0161,219.0257,218.9103,218.9488,5860.0
2024-11-13 13:55:00,227.64,227.66,227.48,227.63,3556.0,218.9488,218.968,218.7949,218.9391,3556.0
2024-11-13 14:00:00,227.65,227.75,227.65,227.71,2210.0,218.9584,219.0546,218.9584,219.0161,2210.0
2024-11-13 14:05:00,227.78,227.87,227.68,227.76,4642.0,219.0834,219.17,218.9872,219.0642,4642.0
2024-11-13 14:10:00,227.82,228.0,227.81,227.93,2863.0,219.1219,219.295,219.1123,219.2277,2863.0
2024-11-13 14:15:00,227.94,228.03,227.9,227.99,3661.0,219.2373,219.3239,219.1988,219.2854,3661.0
2024-11-13 14:20:00,228.01,228.06,227.92,227.93,3675.0,219.3046,219.3527,219.2181,219.2277,3675.0
2024-11-13 14:25:00,227.98,228.07,227.98,228.03,3065.0,219.2758,219.3623,219.2758,219.3239,3065.0
2024-11-13 14:30:00,228.03,228.03,227.83,227.87,5898.0,219.3239,219.3239,219.1315,219.17,5898.0
2024-11-13 14:35:00,227.97,227.98,227.64,227.68,4605.0,219.2662,219.2758,218.9488,218.9872,4605.0
2024-11-13 14:40:00,227.7,227.89,227.62,227.85,7435.0,219.0065,219.1892,218.9295,219.1507,7435.0
2024-11-13 14:45:00,227.89,227.91,227.74,227.79,4215.0,219.1892,219.2084,219.0449,219.093,4215.0
2024-11-13 14:50:00,227.71,227.8,227.7,227.79,2289.0,219.0161,219.1026,219.0065,219.093,2289.0
2024-11-13 14:55:00,227.84,227.93,227.81,227.81,4091.0,219.1411,219.2277,219.1123,219.1123,4091.0
2024-11-13 15:00:00,227.91,227.98,227.83,227.83,5599.0,219.2084,219.2758,219.1315,219.1315,5599.0
2024-11-13 15:05:00,227.84,227.98,227.79,227.98,3308.0,219.1411,219.2758,219.093,219.2758,3308.0
2024-11-13 15:10:00,227.99,227.99,227.81,227.89,3791.0,219.2854,219.2854,219.1123,219.1892,3791.0
2024-11-13 15:15:00,227.92,227.96,227.86,227.9,4423.0,219.2181,219.2565,219.1604,219.1988,4423.0
2024-11-13 15:20:00,227.9,227.93,227.77,227.86,5028.0,219.1988,219.2277,219.0738,219.1604,5028.0
2024-11-13 15:25:00,227.88,228.0,227.88,227.97,5819.0,219.1796,219.295,219.1796,219.2662,5819.0
2024-11-13 15:30:00,227.91,227.94,227.76,227.88,10621.0,219.2084,219.2373,219.0642,219.1796,10621.0
2024-11-13 15:35:00,227.89,228.03,227.83,227.94,8096.0,219.1892,219.3239,219.1315,219.2373,8096.0
2024-11-13 15:40:00,227.96,228.24,227.94,228.16,8393.0,219.2565,219.5258,219.2373,219.4489,8393.0
2024-11-13 15:45:00,228.2,228.33,228.13,228.33,18278.0,219.4874,219.6124,219.42,219.6124,18278.0
2024-11-13 15:50:00,228.28,228.39,228.02,228.03,17067.0,219.5643,219.6701,219.3142,219.3239,17067.0
2024-11-13 15:55:00,227.92,228.29,227.9,228.17,61518.0,219.2181,219.5739,219.1988,219.4585,61518.0
2024-11-14 09:30:00,228.04,228.92,227.73,228.05,17921.0,219.3335,220.1799,219.0353,219.3431,17921.0
2024-11-14 09:35:00,228.01,228.1,226.7,226.78,8817.0,219.3046,219.3912,218.0446,218.1216,8817.0
2024-11-14 09:40:00,226.78,227.33,226.77,227.33,7564.0,218.1216,218.6506,218.112,218.6506,7564.0
2024-11-14 09:45:00,227.33,227.68,227.12,227.68,11396.0,218.6506,218.9872,218.4486,218.9872,11396.0
2024-11-14 09:50:00,227.71,227.76,227.51,227.51,5017.0,219.0161,219.0642,218.8237,218.8237,5017.0
2024-11-14 09:55:00,227.45,227.45,227.02,227.1,1006.0,218.766,218.766,218.3524,218.4294,1006.0
2024-11-14 10:00:00,227.05,227.15,226.89,226.89,2759.0,218.3813,218.4775,218.2274,218.2274,2759.0
2024-11-14 10:05:00,226.86,226.86,226.11,226.17,3684.0,218.1985,218.1985,217.4772,217.5349,3684.0
2024-11-14 10:10:00,226.11,226.17,225.6,225.67,11000.0,217.4772,217.5349,216.9866,217.054,11000.0
2024-11-14 10:15:00,225.69,225.99,225.65,225.88,14460.0,217.0732,217.3618,217.0347,217.256,14460.0
2024-11-14 10:20:00,225.91,226.06,225.59,225.9,26071.0,217.2848,217.4291,216.977,217.2752,26071.0
2024-11-14 10:25:00,225.96,226.48,225.85,226.33,13180.0,217.3329,217.833,217.2271,217.6888,13180.0
2024-11-14 10:30:00,226.25,226.25,226.02,226.03,2457.0,217.6118,217.6118,217.3906,217.4002,2457.0
2024-11-14 10:35:00,226.08,226.12,226.02,226.07,3781.0,217.4483,217.4868,217.3906,217.4387,3781.0
2024-11-14 10:40:00,226.07,226.28,226.04,226.18,19188.0,217.4387,217.6407,217.4098,217.5445,19188.0
2024-11-14 10:45:00,226.18,226.22,225.96,225.96,3718.0,217.5445,217.583,217.3329,217.3329,3718.0
2024-11-14 10:50:00,226.0,226.0,225.89,225.95,2497.0,217.3714,217.3714,217.2656,217.3233,2497.0
2024-11-14 10:55:00,226.01,226.1,225.88,225.93,5189.0,217.381,217.4676,217.256,217.304,5189.0
2024-11-14 11:00:00,225.84,225.89,225.24,225.46,11549.0,217.2175,217.2656,216.6404,216.852,11549.0
2024-11-14 11:05:00,225.46,225.46,225.11,225.15,7920.0,216.852,216.852,216.5154,216.5538,7920.0
2024-11-14 11:10:00,225.11,225.56,225.04,225.4,14603.0,216.5154,216.9482,216.448,216.7943,14603.0
2024-11-14 11:15:00,225.4,225.41,225.28,225.38,2416.0,216.7943,216.8039,216.6789,216.775,2416.0
2024-11-14 11:20:00,225.38,225.38,225.11,225.27,28000.0,216.775,216.775,216.5154,216.6692,28000.0
2024-11-14 11:25:00,225.26,225.4,225.22,225.33,5873.0,216.6596,216.7943,216.6212,216.727,5873.0
2024-11-14 11:30:00,225.34,225.54,225.34,225.54,10433.0,216.7366,216.9289,216.7366,216.9289,10433.0
2024-11-14 11:35:00,225.54,225.57,224.92,224.93,30584.0,216.9289,216.9578,216.3326,216.3422,30584.0
2024-11-14 11:40:00,224.92,225.32,224.77,225.25,14694.0,216.3326,216.7173,216.1883,216.65,14694.0
2024-11-14 11:45:00,225.2,225.25,224.57,224.57,3039.0,216.6019,216.65,215.996,215.996,3039.0
2024-11-14 11:50:00,224.6,225.0,224.45,224.84,5405.0,216.0248,216.4096,215.8805,216.2557,5405.0
2024-11-14 11:55:00,224.87,225.08,224.76,224.76,5681.0,216.2845,216.4865,216.1787,216.1787,5681.0
2024-11-14 12:00:00,224.61,224.73,224.55,224.65,3679.0,216.0344,216.1499,215.9767,216.0729,3679.0
2024-11-14 12:05:00,224.61,224.61,224.17,224.17,14844.0,216.0344,216.0344,215.6112,215.6112,14844.0
2024-11-14 12:10:00,224.1,224.31,224.1,224.26,2064.0,215.5439,215.7459,215.5439,215.6978,2064.0
2024-11-14 12:15:00,224.12,224.23,223.88,224.16,23434.0,215.5631,215.6689,215.3323,215.6016,23434.0
2024-11-14 12:20:00,224.17,224.17,223.75,223.86,5209.0,215.6112,215.6112,215.2073,215.3131,5209.0
2024-11-14 12:25:00,223.76,223.81,223.27,223.75,11630.0,215.2169,215.265,214.7456,215.2073,11630.0
2024-11-14 12:30:00,223.89,223.91,223.62,223.86,7281.0,215.3419,215.3612,215.0822,215.3131,7281.0
2024-11-14 12:35:00,223.96,224.03,223.65,223.93,7495.0,215.4093,215.4766,215.1111,215.3804,7495.0
2024-11-14 12:40:00,223.95,224.0,223.91,223.91,6104.0,215.3996,215.4477,215.3612,215.3612,6104.0
2024-11-14 12:45:00,223.94,224.05,223.87,223.99,5134.0,215.39,215.4958,215.3227,215.4381,5134.0
2024-11-14 12:50:00,224.01,224.5,223.98,224.5,15145.0,215.4573,215.9286,215.4285,215.9286,15145.0
2024-11-14 12:55:00,224.39,224.39,224.35,224.39,2506.0,215.8228,215.8228,215.7844,215.8228,2506.0
2024-11-14 13:00:00,224.34,224.37,224.16,224.37,19077.0,215.7747,215.8036,215.6016,215.8036,19077.0
2024-11-14 13:05:00,224.38,224.43,224.2,224.33,10199.0,215.8132,215.8613,215.6401,215.7651,10199.0
2024-11-14 13:10:00,224.33,224.59,224.32,224.59,9567.0,215.7651,216.0152,215.7555,216.0152,9567.0
2024-11-14 13:15:00,224.58,224.58,224.2,224.2,5188.0,216.0056,216.0056,215.6401,215.6401,5188.0
2024-11-14 13:20:00,224.13,224.4,224.01,224.36,9726.0,215.5728,215.8325,215.4573,215.794,9726.0
2024-11-14 13:25:00,224.41,224.57,224.27,224.27,4134.0,215.8421,215.996,215.7074,215.7074,4134.0
2024-11-14 13:30:00,224.27,224.32,224.13,224.29,13795.0,215.7074,215.7555,215.5728,215.7267,13795.0
2024-11-14 13:35:00,224.29,224.29,224.17,224.2,3512.0,215.7267,215.7267,215.6112,215.6401,3512.0
2024-11-14 13:40:00,224.2,224.34,223.94,224.03,25184.0,215.6401,215.7747,215.39,215.4766,25184.0
2024-11-14 13:45:00,224.03,224.57,223.95,224.52,12094.0,215.4766,215.996,215.3996,215.9479,12094.0
2024-11-14 13:50:00,224.48,224.54,224.19,224.2,10000.0,215.9094,215.9671,215.6305,215.6401,10000.0
2024-11-14 13:55:00,224.33,224.38,224.19,224.38,9787.0,215.7651,215.8132,215.6305,215.8132,9787.0
2024-11-14 14:00:00,224.22,224.57,224.22,224.55,26846.0,215.6593,215.996,215.6593,215.9767,26846.0
2024-11-14 14:05:00,224.59,224.62,224.26,224.29,11461.0,216.0152,216.0441,215.6978,215.7267,11461.0
2024-11-14 14:10:00,224.22,224.22,223.96,224.18,5855.0,215.6593,215.6593,215.4093,215.6209,5855.0
2024-11-14 14:15:00,224.17,224.32,223.99,224.23,7808.0,215.6112,215.7555,215.4381,215.6689,7808.0
2024-11-14 14:20:00,224.19,224.46,224.19,224.37,6459.0,215.6305,215.8902,215.6305,215.8036,6459.0
2024-11-14 14:25:00,224.37,224.56,224.36,224.56,3812.0,215.8036,215.9863,215.794,215.9863,3812.0
2024-11-14 14:30:00,224.54,224.55,224.4,224.42,4821.0,215.9671,215.9767,215.8325,215.8517,4821.0
2024-11-14 14:35:00,224.43,224.61,224.42,224.44,12559.0,215.8613,216.0344,215.8517,215.8709,12559.0
2024-11-14 14:40:00,224.47,224.47,224.28,224.31,4720.0,215.8998,215.8998,215.717,215.7459,4720.0
2024-11-14 14:45:00,224.34,224.44,224.19,224.24,7298.0,215.7747,215.8709,215.6305,215.6786,7298.0
2024-11-14 14:50:00,224.28,224.42,224.06,224.06,6888.0,215.717,215.8517,215.5054,215.5054,6888.0
2024-11-14 14:55:00,224.13,224.23,224.05,224.09,6756.0,215.5728,215.6689,215.4958,215.5343,6756.0
2024-11-14 15:00:00,224.04,224.04,223.86,223.94,5523.0,215.4862,215.4862,215.3131,215.39,5523.0
2024-11-14 15:05:00,223.96,224.06,223.68,223.7,9602.0,215.4093,215.5054,215.1399,215.1592,9602.0
2024-11-14 15:10:00,223.7,223.77,223.56,223.69,10014.0,215.1592,215.2265,215.0245,215.1496,10014.0
2024-11-14 15:15:00,223.75,223.75,223.64,223.69,4180.0,215.2073,215.2073,215.1015,215.1496,4180.0
2024-11-14 15:20:00,223.69,223.75,223.53,223.67,5884.0,215.1496,215.2073,214.9957,215.1303,5884.0
2024-11-14 15:25:00,223.66,223.8,223.54,223.8,6148.0,215.1207,215.2554,215.0053,215.2554,6148.0
2024-11-14 15:30:00,223.76,223.76,223.49,223.54,7469.0,215.2169,215.2169,214.9572,215.0053,7469.0
2024-11-14 15:35:00,223.54,223.72,223.51,223.66,14384.0,215.0053,215.1784,214.9764,215.1207,14384.0
2024-11-14 15:40:00,223.72,223.72,223.33,223.33,21492.0,215.1784,215.1784,214.8033,214.8033,21492.0
2024-11-14 15:45:00,223.34,223.41,223.21,223.22,14034.0,214.8129,214.8803,214.6879,214.6975,14034.0
2024-11-14 15:50:00,223.17,223.54,223.05,223.49,27164.0,214.6494,215.0053,214.534,214.9572,27164.0
2024-11-14 15:55:00,223.49,223.64,222.87,223.43,187217.0,214.9572,215.1015,214.3609,214.8995,187217.0
2024-11-15 09:30:00,223.96,224.11,222.56,223.47,102853.0,215.4093,215.5535,214.0627,214.938,102853.0
2024-11-15 09:35:00,223.4,223.88,223.36,223.55,16665.0,214.8706,215.3323,214.8322,215.0149,16665.0
2024-11-15 09:40:00,223.55,225.27,223.51,224.58,8348.0,215.0149,216.6692,214.9764,216.0056,8348.0
2024-11-15 09:45:00,224.58,225.25,224.57,225.07,3061.0,216.0056,216.65,215.996,216.4769,3061.0
2024-11-15 09:50:00,224.75,225.05,223.94,224.0,6616.0,216.1691,216.4576,215.39,215.4477,6616.0
2024-11-15 09:55:00,224.18,224.29,223.66,223.91,7679.0,215.6209,215.7267,215.1207,215.3612,7679.0
2024-11-15 10:00:00,223.91,223.93,223.3,223.68,25072.0,215.3612,215.3804,214.7745,215.1399,25072.0
2024-11-15 10:05:00,223.67,223.8,223.36,223.8,42066.0,215.1303,215.2554,214.8322,215.2554,42066.0
2024-11-15 10:10:00,223.8,224.33,223.78,224.26,20687.0,215.2554,215.7651,215.2361,215.6978,20687.0
2024-11-15 10:15:00,224.24,224.51,224.24,224.37,21472.0,215.6786,215.9383,215.6786,215.8036,21472.0
2024-11-15 10:20:00,224.44,224.57,224.1,224.55,32470.0,215.8709,215.996,215.5439,215.9767,32470.0
2024-11-15 10:25:00,224.27,224.69,224.06,224.54,7371.0,215.7074,216.1114,215.5054,215.9671,7371.0
2024-11-15 10:30:00,224.54,224.54,224.13,224.51,13647.0,215.9671,215.9671,215.5728,215.9383,13647.0
2024-11-15 10:35:00,224.53,224.67,224.0,224.23,19688.0,215.9575,216.0922,215.4477,215.6689,19688.0
2024-11-15 10:40:00,224.27,224.63,224.27,224.63,15378.0,215.7074,216.0537,215.7074,216.0537,15378.0
2024-11-15 10:45:00,224.54,225.29,224.52,225.29,27463.0,215.9671,216.6885,215.9479,216.6885,27463.0
2024-11-15 10:50:00,225.19,225.52,225.17,225.2,10461.0,216.5923,216.9097,216.5731,216.6019,10461.0
2024-11-15 10:55:00,225.26,225.57,224.94,224.95,8572.0,216.6596,216.9578,216.3518,216.3615,8572.0
2024-11-15 11:00:00,224.97,225.0,224.66,224.7,12026.0,216.3807,216.4096,216.0825,216.121,12026.0
2024-11-15 11:05:00,224.7,225.11,224.35,224.91,11075.0,216.121,216.5154,215.7844,216.323,11075.0
2024-11-15 11:10:00,224.89,225.17,224.88,225.03,6038.0,216.3038,216.5731,216.2941,216.4384,6038.0
2024-11-15 11:15:00,224.97,225.25,224.88,225.01,5729.0,216.3807,216.65,216.2941,216.4192,5729.0
2024-11-15 11:20:00,225.01,225.01,224.79,224.93,3400.0,216.4192,216.4192,216.2076,216.3422,3400.0
2024-11-15 11:25:00,225.0,225.18,224.82,225.14,4925.0,216.4096,216.5827,216.2364,216.5442,4925.0
2024-11-15 11:30:00,225.1,225.35,225.06,225.12,4993.0,216.5057,216.7462,216.4673,216.525,4993.0
2024-11-15 11:35:00,225.13,225.13,224.93,225.05,6120.0,216.5346,216.5346,216.3422,216.4576,6120.0
2024-11-15 11:40:00,225.05,225.13,224.86,225.01,7813.0,216.4576,216.5346,216.2749,216.4192,7813.0
2024-11-15 11:45:00,225.0,225.0,224.75,224.75,3254.0,216.4096,216.4096,216.1691,216.1691,3254.0
2024-11-15 11:50:00,224.76,225.05,224.75,224.96,5329.0,216.1787,216.4576,216.1691,216.3711,5329.0
2024-11-15 11:55:00,224.97,225.19,224.96,225.06,6588.0,216.3807,216.5923,216.3711,216.4673,6588.0
2024-11-15 12:00:00,225.07,225.37,225.07,225.25,10307.0,216.4769,216.7654,216.4769,216.65,10307.0
2024-11-15 12:05:00,225.3,225.3,225.03,225.08,5914.0,216.6981,216.6981,216.4384,216.4865,5914.0
2024-11-15 12:10:00,225.06,225.66,225.02,225.66,6569.0,216.4673,217.0444,216.4288,217.0444,6569.0
2024-11-15 12:15:00,225.57,225.86,225.52,225.58,3608.0,216.9578,217.2367,216.9097,216.9674,3608.0
2024-11-15 12:20:00,225.58,225.91,225.57,225.91,4600.0,216.9674,217.2848,216.9578,217.2848,4600.0
2024-11-15 12:25:00,225.99,226.03,225.81,225.83,11104.0,217.3618,217.4002,217.1886,217.2079,11104.0
2024-11-15 12:30:00,225.83,225.89,225.43,225.56,11506.0,217.2079,217.2656,216.8231,216.9482,11506.0
2024-11-15 12:35:00,225.55,225.77,225.49,225.74,2753.0,216.9386,217.1502,216.8808,217.1213,2753.0
2024-11-15 12:40:00,225.75,225.89,225.6,225.89,8327.0,217.1309,217.2656,216.9866,217.2656,8327.0
2024-11-15 12:45:00,225.9,225.94,225.73,225.78,5982.0,217.2752,217.3137,217.1117,217.1598,5982.0
2024-11-15 12:50:00,225.77,226.06,225.77,226.06,9033.0,217.1502,217.4291,217.1502,217.4291,9033.0
2024-11-15 12:55:00,226.08,226.27,225.99,226.17,3566.0,217.4483,217.6311,217.3618,217.5349,3566.0
2024-11-15 13:00:00,226.09,226.24,226.06,226.12,11177.0,217.4579,217.6022,217.4291,217.4868,11177.0
2024-11-15 13:05:00,226.1,226.26,226.05,226.26,7521.0,217.4676,217.6214,217.4195,217.6214,7521.0
2024-11-15 13:10:00,226.24,226.27,226.11,226.27,5457.0,217.6022,217.6311,217.4772,217.6311,5457.0
2024-11-15 13:15:00,226.29,226.41,226.12,226.17,3866.0,217.6503,217.7657,217.4868,217.5349,3866.0
2024-11-15 13:20:00,226.19,226.28,225.97,226.03,16302.0,217.5541,217.6407,217.3425,217.4002,16302.0
2024-11-15 13:25:00,226.06,226.1,225.68,225.69,14452.0,217.4291,217.4676,217.0636,217.0732,14452.0
2024-11-15 13:30:00,225.69,226.07,225.6,226.07,9391.0,217.0732,217.4387,216.9866,217.4387,9391.0
2024-11-15 13:35:00,226.16,226.52,226.15,226.37,2000.0,217.5253,217.8715,217.5156,217.7272,2000.0
2024-11-15 13:40:00,226.36,226.67,226.2,226.34,7544.0,217.7176,218.0158,217.5637,217.6984,7544.0
2024-11-15 13:45:00,226.27,226.27,226.08,226.12,3415.0,217.6311,217.6311,217.4483,217.4868,3415.0
2024-11-15 13:50:00,226.11,226.14,226.04,226.07,5583.0,217.4772,217.506,217.4098,217.4387,5583.0
2024-11-15 13:55:00,226.11,226.12,225.76,225.79,33783.0,217.4772,217.4868,217.1405,217.1694,33783.0
2024-11-15 14:00:00,225.86,225.95,225.72,225.84,2553.0,217.2367,217.3233,217.1021,217.2175,2553.0
2024-11-15 14:05:00,225.85,225.91,225.48,225.65,6986.0,217.2271,217.2848,216.8712,217.0347,6986.0
2024-11-15 14:10:00,225.59,225.79,225.59,225.62,3090.0,216.977,217.1694,216.977,217.0059,3090.0
2024-11-15 14:15:00,225.62,225.62,225.33,225.33,4153.0,217.0059,217.0059,216.727,216.727,4153.0
2024-11-15 14:20:00,225.31,225.4,225.18,225.19,6943.0,216.7077,216.7943,216.5827,216.5923,6943.0
2024-11-15 14:25:00,225.24,225.41,225.15,225.25,5231.0,216.6404,216.8039,216.5538,216.65,5231.0
2024-11-15 14:30:00,225.21,225.35,225.15,225.3,5555.0,216.6115,216.7462,216.5538,216.6981,5555.0
2024-11-15 14:35:00,225.38,225.85,225.37,225.81,11810.0,216.775,217.2271,216.7654,217.1886,11810.0
2024-11-15 14:40:00,225.86,225.9,225.71,225.83,17521.0,217.2367,217.2752,217.0924,217.2079,17521.0
2024-11-15 14:45:00,225.83,226.06,225.81,226.06,10032.0,217.2079,217.4291,217.1886,217.4291,10032.0
2024-11-15 14:50:00,226.11,226.12,225.62,225.66,25886.0,217.4772,217.4868,217.0059,217.0444,25886.0
2024-11-15 14:55:00,225.74,225.84,225.67,225.74,15044.0,217.1213,217.2175,217.054,217.1213,15044.0
2024-11-15 15:00:00,225.74,225.82,225.54,225.77,25413.0,217.1213,217.1982,216.9289,217.1502,25413.0
2024-11-15 15:05:00,225.84,226.17,225.84,226.05,5314.0,217.2175,217.5349,217.2175,217.4195,5314.0
2024-11-15 15:10:00,226.09,226.37,226.05,226.06,9597.0,217.4579,217.7272,217.4195,217.4291,9597.0
2024-11-15 15:15:00,226.06,226.26,225.95,226.26,7359.0,217.4291,217.6214,217.3233,217.6214,7359.0
2024-11-15 15:20:00,226.24,226.24,226.07,226.12,3416.0,217.6022,217.6022,217.4387,217.4868,3416.0
2024-11-15 15:25:00,226.12,226.15,225.8,225.88,5976.0,217.4868,217.5156,217.179,217.256,5976.0
2024-11-15 15:30:00,225.83,225.98,225.78,225.95,5153.0,217.2079,217.3521,217.1598,217.3233,5153.0
2024-11-15 15:35:00,225.93,225.93,225.7,225.82,6140.0,217.304,217.304,217.0828,217.1982,6140.0
2024-11-15 15:40:00,225.84,225.9,225.54,225.57,9367.0,217.2175,217.2752,216.9289,216.9578,9367.0
2024-11-15 15:45:00,225.51,225.74,225.51,225.58,8913.0,216.9001,217.1213,216.9001,216.9674,8913.0
2024-11-15 15:50:00,225.59,225.74,225.48,225.54,32568.0,216.977,217.1213,216.8712,216.9289,32568.0
2024-11-15 15:55:00,225.54,225.64,225.11,225.18,114183.0,216.9289,217.0251,216.5154,216.5827,114183.0
2024-11-18 09:30:00,225.47,226.51,225.47,225.68,25673.0,216.8616,217.8619,216.8616,217.0636,25673.0
2024-11-18 09:35:00,225.52,227.31,225.02,227.29,17147.0,216.9097,218.6314,216.4288,218.6121,17147.0
2024-11-18 09:40:00,227.36,227.86,226.81,227.06,13966.0,218.6794,219.1604,218.1504,218.3909,13966.0
2024-11-18 09:45:00,227.04,227.04,226.59,226.98,9296.0,218.3717,218.3717,217.9388,218.314,9296.0
2024-11-18 09:50:00,226.98,227.34,226.77,227.06,7123.0,218.314,218.6602,218.112,218.3909,7123.0
2024-11-18 09:55:00,227.12,227.35,226.92,227.18,9152.0,218.4486,218.6698,218.2562,218.5063,9152.0
2024-11-18 10:00:00,227.14,227.65,227.14,227.3,8042.0,218.4678,218.9584,218.4678,218.6217,8042.0
2024-11-18 10:05:00,227.3,227.72,227.3,227.51,8078.0,218.6217,219.0257,218.6217,218.8237,8078.0
2024-11-18 10:10:00,227.56,227.57,227.06,227.19,10439.0,218.8718,218.8814,218.3909,218.5159,10439.0
2024-11-18 10:15:00,227.19,227.28,226.95,226.98,5938.0,218.5159,218.6025,218.2851,218.314,5938.0
2024-11-18 10:20:00,226.89,226.89,226.62,226.68,3100.0,218.2274,218.2274,217.9677,218.0254,3100.0
2024-11-18 10:25:00,226.67,226.81,226.5,226.68,9259.0,218.0158,218.1504,217.8523,218.0254,9259.0
2024-11-18 10:30:00,226.59,226.76,226.5,226.56,5710.0,217.9388,218.1024,217.8523,217.91,5710.0
2024-11-18 10:35:00,226.5,226.64,226.43,226.53,10302.0,217.8523,217.9869,217.785,217.8811,10302.0
2024-11-18 10:40:00,226.72,226.91,226.66,226.88,6868.0,218.0639,218.2466,218.0062,218.2178,6868.0
2024-11-18 10:45:00,226.88,227.18,226.86,227.01,15113.0,218.2178,218.5063,218.1985,218.3428,15113.0
2024-11-18 10:50:00,226.97,227.08,226.92,227.05,3367.0,218.3043,218.4101,218.2562,218.3813,3367.0
2024-11-18 10:55:00,227.05,227.43,226.92,227.38,9068.0,218.3813,218.7468,218.2562,218.6987,9068.0
2024-11-18 11:00:00,227.29,227.64,227.29,227.57,10021.0,218.6121,218.9488,218.6121,218.8814,10021.0
2024-11-18 11:05:00,227.57,227.75,227.48,227.52,6897.0,218.8814,219.0546,218.7949,218.8333,6897.0
2024-11-18 11:10:00,227.46,227.46,227.22,227.26,2183.0,218.7756,218.7756,218.5448,218.5833,2183.0
2024-11-18 11:15:00,227.21,227.37,227.15,227.32,4501.0,218.5352,218.6891,218.4775,218.641,4501.0
2024-11-18 11:20:00,227.32,227.42,227.23,227.31,6671.0,218.641,218.7372,218.5544,218.6314,6671.0
2024-11-18 11:25:00,227.27,227.55,227.27,227.52,3305.0,218.5929,218.8622,218.5929,218.8333,3305.0
2024-11-18 11:30:00,227.54,227.63,227.43,227.53,12755.0,218.8526,218.9391,218.7468,218.843,12755.0
2024-11-18 11:35:00,227.53,227.69,227.39,227.63,5445.0,218.843,218.9968,218.7083,218.9391,5445.0
2024-11-18 11:40:00,227.64,227.81,227.57,227.65,6329.0,218.9488,219.1123,218.8814,218.9584,6329.0
2024-11-18 11:45:00,227.65,227.76,227.56,227.61,6851.0,218.9584,219.0642,218.8718,218.9199,6851.0
2024-11-18 11:50:00,227.67,227.67,227.52,227.57,2293.0,218.9776,218.9776,218.8333,218.8814,2293.0
2024-11-18 11:55:00,227.56,227.73,227.41,227.53,6243.0,218.8718,219.0353,218.7275,218.843,6243.0
2024-11-18 12:00:00,227.46,227.87,227.37,227.87,6899.0,218.7756,219.17,218.6891,219.17,6899.0
2024-11-18 12:05:00,227.86,227.86,227.63,227.67,3498.0,219.1604,219.1604,218.9391,218.9776,3498.0
2024-11-18 12:10:00,227.67,227.67,227.59,227.63,3000.0,218.9776,218.9776,218.9007,218.9391,3000.0
2024-11-18 12:15:00,227.64,227.94,227.63,227.86,5278.0,218.9488,219.2373,218.9391,219.1604,5278.0
2024-11-18 12:20:00,227.86,228.0,227.78,227.93,13338.0,219.1604,219.295,219.0834,219.2277,13338.0
2024-11-18 12:25:00,227.93,227.97,227.86,227.9,1731.0,219.2277,219.2662,219.1604,219.1988,1731.0
2024-11-18 12:30:00,227.96,227.96,227.65,227.7,2823.0,219.2565,219.2565,218.9584,219.0065,2823.0
2024-11-18 12:35:00,227.63,227.75,227.56,227.74,4612.0,218.9391,219.0546,218.8718,219.0449,4612.0
2024-11-18 12:40:00,227.72,227.85,227.71,227.75,4754.0,219.0257,219.1507,219.0161,219.0546,4754.0
2024-11-18 12:45:00,227.71,227.71,227.6,227.68,4000.0,219.0161,219.0161,218.9103,218.9872,4000.0
2024-11-18 12:50:00,227.64,227.89,227.64,227.84,8594.0,218.9488,219.1892,218.9488,219.1411,8594.0
2024-11-18 12:55:00,227.75,227.95,227.61,227.95,6132.0,219.0546,219.2469,218.9199,219.2469,6132.0
2024-11-18 13:00:00,227.82,227.92,227.81,227.83,1835.0,219.1219,219.2181,219.1123,219.1315,1835.0
2024-11-18 13:05:00,227.85,228.0,227.85,227.88,2222.0,219.1507,219.295,219.1507,219.1796,2222.0
2024-11-18 13:10:00,227.89,227.96,227.86,227.86,2719.0,219.1892,219.2565,219.1604,219.1604,2719.0
2024-11-18 13:15:00,227.92,228.08,227.87,227.91,9961.0,219.2181,219.372,219.17,219.2084,9961.0
2024-11-18 13:20:00,227.92,228.26,227.81,228.02,11662.0,219.2181,219.5451,219.1123,219.3142,11662.0
2024-11-18 13:25:00,228.02,228.07,227.9,228.02,2136.0,219.3142,219.3623,219.1988,219.3142,2136.0
2024-11-18 13:30:00,228.06,228.18,227.94,228.15,8057.0,219.3527,219.4681,219.2373,219.4393,8057.0
2024-11-18 13:35:00,228.14,228.16,227.85,227.87,6610.0,219.4297,219.4489,219.1507,219.17,6610.0
2024-11-18 13:40:00,227.87,227.9,227.77,227.77,3207.0,219.17,219.1988,219.0738,219.0738,3207.0
2024-11-18 13:45:00,227.75,227.78,227.63,227.65,2935.0,219.0546,219.0834,218.9391,218.9584,2935.0
2024-11-18 13:50:00,227.66,227.78,227.52,227.56,6107.0,218.968,219.0834,218.8333,218.8718,6107.0
2024-11-18 13:55:00,227.54,227.68,227.5,227.64,8359.0,218.8526,218.9872,218.8141,218.9488,8359.0
2024-11-18 14:00:00,227.64,227.87,227.62,227.75,7479.0,218.9488,219.17,218.9295,219.0546,7479.0
2024-11-18 14:05:00,227.75,227.86,227.7,227.86,3743.0,219.0546,219.1604,219.0065,219.1604,3743.0
2024-11-18 14:10:00,227.93,228.01,227.68,227.79,6638.0,219.2277,219.3046,218.9872,219.093,6638.0
2024-11-18 14:15:00,227.79,227.95,227.71,227.86,6917.0,219.093,219.2469,219.0161,219.1604,6917.0
2024-11-18 14:20:00,227.92,227.92,227.85,227.92,4100.0,219.2181,219.2181,219.1507,219.2181,4100.0
2024-11-18 14:25:00,227.92,227.95,227.88,227.9,3220.0,219.2181,219.2469,219.1796,219.1988,3220.0
2024-11-18 14:30:00,227.92,227.92,227.61,227.62,7918.0,219.2181,219.2181,218.9199,218.9295,7918.0
2024-11-18 14:35:00,227.63,227.84,227.58,227.81,5440.0,218.9391,219.1411,218.891,219.1123,5440.0
2024-11-18 14:40:00,227.81,227.93,227.71,227.82,5046.0,219.1123,219.2277,219.0161,219.1219,5046.0
2024-11-18 14:45:00,227.78,228.08,227.77,228.05,5187.0,219.0834,219.372,219.0738,219.3431,5187.0
2024-11-18 14:50:00,228.03,228.13,228.02,228.06,2500.0,219.3239,219.42,219.3142,219.3527,2500.0
2024-11-18 14:55:00,228.03,228.17,227.87,227.87,7084.0,219.3239,219.4585,219.17,219.17,7084.0
2024-11-18 15:00:00,227.83,228.1,227.79,227.93,8186.0,219.1315,219.3912,219.093,219.2277,8186.0
2024-11-18 15:05:00,227.93,227.93,227.78,227.83,2422.0,219.2277,219.2277,219.0834,219.1315,2422.0
2024-11-18 15:10:00,227.84,227.93,227.84,227.86,4663.0,219.1411,219.2277,219.1411,219.1604,4663.0
2024-11-18 15:15:00,227.88,227.89,227.77,227.77,9368.0,219.1796,219.1892,219.0738,219.0738,9368.0
2024-11-18 15:20:00,227.79,227.79,227.64,227.64,3699.0,219.093,219.093,218.9488,218.9488,3699.0
2024-11-18 15:25:00,227.63,227.69,227.54,227.57,10040.0,218.9391,218.9968,218.8526,218.8814,10040.0
2024-11-18 15:30:00,227.58,227.65,227.44,227.45,7373.0,218.891,218.9584,218.7564,218.766,7373.0
2024-11-18 15:35:00,227.44,227.53,227.35,227.36,13683.0,218.7564,218.843,218.6698,218.6794,13683.0
2024-11-18 15:40:00,227.41,227.57,227.4,227.44,4697.0,218.7275,218.8814,218.7179,218.7564,4697.0
2024-11-18 15:45:00,227.45,227.53,227.27,227.36,14237.0,218.766,218.843,218.5929,218.6794,14237.0
2024-11-18 15:50:00,227.36,227.69,227.23,227.61,31050.0,218.6794,218.9968,218.5544,218.9199,31050.0
2024-11-18 15:55:00,227.56,227.69,227.51,227.56,60167.0,218.8718,218.9968,218.8237,218.8718,60167.0
2024-11-19 09:30:00,226.77,227.17,225.73,226.66,42833.0,218.112,218.4967,217.1117,218.0062,42833.0
2024-11-19 09:35:00,226.63,227.49,226.1,226.59,9107.0,217.9773,218.8045,217.4676,217.9388,9107.0
2024-11-19 09:40:00,226.43,226.43,225.89,226.01,2971.0,217.785,217.785,217.2656,217.381,2971.0
2024-11-19 09:45:00,226.06,226.22,225.69,226.22,14117.0,217.4291,217.583,217.0732,217.583,14117.0
2024-11-19 09:50:00,226.26,227.08,226.26,226.94,14247.0,217.6214,218.4101,217.6214,218.2755,14247.0
2024-11-19 09:55:00,227.1,227.26,226.78,227.13,6920.0,218.4294,218.5833,218.1216,218.4582,6920.0
2024-11-19 10:00:00,227.02,227.63,226.88,227.63,8613.0,218.3524,218.9391,218.2178,218.9391,8613.0
2024-11-19 10:05:00,227.56,227.68,227.34,227.56,17960.0,218.8718,218.9872,218.6602,218.8718,17960.0
2024-11-19 10:10:00,227.54,227.96,227.26,227.96,14787.0,218.8526,219.2565,218.5833,219.2565,14787.0
2024-11-19 10:15:00,227.87,228.33,227.72,228.13,22485.0,219.17,219.6124,219.0257,219.42,22485.0
2024-11-19 10:20:00,228.07,228.27,227.98,228.19,4317.0,219.3623,219.5547,219.2758,219.4778,4317.0
2024-11-19 10:25:00,228.18,228.3,228.13,228.18,7432.0,219.4681,219.5836,219.42,219.4681,7432.0
2024-11-19 10:30:00,228.24,228.48,228.01,228.23,11431.0,219.5258,219.7567,219.3046,219.5162,11431.0
2024-11-19 10:35:00,228.23,229.0,228.12,228.99,19212.0,219.5162,220.2568,219.4104,220.2472,19212.0
2024-11-19 10:40:00,228.93,229.47,228.6,229.06,27536.0,220.1895,220.7089,219.8721,220.3145,27536.0
2024-11-19 10:45:00,228.93,229.22,228.84,229.0,15194.0,220.1895,220.4684,220.1029,220.2568,15194.0
2024-11-19 10:50:00,228.96,229.22,228.9,229.08,5426.0,220.2184,220.4684,220.1606,220.3338,5426.0
2024-11-19 10:55:00,229.06,229.1,228.66,228.67,8328.0,220.3145,220.353,219.9298,219.9394,8328.0
2024-11-19 11:00:00,228.61,228.61,228.11,228.53,9124.0,219.8817,219.8817,219.4008,219.8048,9124.0
2024-11-19 11:05:00,228.53,228.86,228.43,228.77,18371.0,219.8048,220.1222,219.7086,220.0356,18371.0
2024-11-19 11:10:00,228.85,229.54,228.75,229.45,20688.0,220.1126,220.7762,220.0164,220.6897,20688.0
2024-11-19 11:15:00,229.51,229.67,229.46,229.53,10247.0,220.7474,220.9013,220.6993,220.7666,10247.0
2024-11-19 11:20:00,229.55,229.58,229.15,229.39,27946.0,220.7858,220.8147,220.4011,220.6319,27946.0
2024-11-19 11:25:00,229.41,229.42,229.07,229.25,6188.0,220.6512,220.6608,220.3242,220.4973,6188.0
2024-11-19 11:30:00,229.15,229.75,229.1,229.37,27818.0,220.4011,220.9782,220.353,220.6127,27818.0
2024-11-19 11:35:00,229.37,229.37,227.96,228.39,66736.0,220.6127,220.6127,219.2565,219.6701,66736.0
2024-11-19 11:40:00,228.49,229.09,228.49,229.09,12541.0,219.7663,220.3434,219.7663,220.3434,12541.0
2024-11-19 11:45:00,229.1,229.23,228.83,228.95,5852.0,220.353,220.4781,220.0933,220.2087,5852.0
2024-11-19 11:50:00,228.94,229.52,228.86,229.47,7373.0,220.1991,220.757,220.1222,220.7089,7373.0
2024-11-19 11:55:00,229.48,229.64,229.43,229.5,6038.0,220.7185,220.8724,220.6704,220.7377,6038.0
2024-11-19 12:00:00,229.5,229.51,229.21,229.36,7936.0,220.7377,220.7474,220.4588,220.6031,7936.0
2024-11-19 12:05:00,229.24,229.6,229.24,229.59,6624.0,220.4877,220.8339,220.4877,220.8243,6624.0
2024-11-19 12:10:00,229.57,229.63,229.2,229.5,8845.0,220.8051,220.8628,220.4492,220.7377,8845.0
2024-11-19 12:15:00,229.49,229.73,229.48,229.67,2600.0,220.7281,220.959,220.7185,220.9013,2600.0
2024-11-19 12:20:00,229.57,229.75,229.42,229.63,5358.0,220.8051,220.9782,220.6608,220.8628,5358.0
2024-11-19 12:25:00,229.71,229.86,229.7,229.77,4957.0,220.9397,221.084,220.9301,220.9974,4957.0
2024-11-19 12:30:00,229.76,229.86,229.75,229.85,3765.0,220.9878,221.084,220.9782,221.0744,3765.0
2024-11-19 12:35:00,229.92,230.17,229.85,230.08,7052.0,221.1417,221.3822,221.0744,221.2956,7052.0
2024-11-19 12:40:00,230.09,230.11,229.8,229.88,6679.0,221.3052,221.3245,221.0263,221.1032,6679.0
2024-11-19 12:45:00,229.89,230.02,229.74,229.96,10251.0,221.1129,221.2379,220.9686,221.1802,10251.0
2024-11-19 12:50:00,229.99,230.2,229.98,230.19,3660.0,221.209,221.411,221.1994,221.4014,3660.0
2024-11-19 12:55:00,230.19,230.22,230.07,230.19,3589.0,221.4014,221.4303,221.286,221.4014,3589.0
2024-11-19 13:00:00,230.2,230.57,230.2,230.57,5967.0,221.411,221.7669,221.411,221.7669,5967.0
2024-11-19 13:05:00,230.5,230.57,230.41,230.47,8648.0,221.6996,221.7669,221.613,221.6707,8648.0
2024-11-19 13:10:00,230.4,230.63,230.4,230.58,4965.0,221.6034,221.8246,221.6034,221.7765,4965.0
2024-11-19 13:15:00,230.58,230.71,230.22,230.23,5413.0,221.7765,221.9015,221.4303,221.4399,5413.0
2024-11-19 13:20:00,230.2,230.25,230.06,230.22,8373.0,221.411,221.4591,221.2764,221.4303,8373.0
2024-11-19 13:25:00,230.21,230.27,230.2,230.22,2430.0,221.4206,221.4783,221.411,221.4303,2430.0
2024-11-19 13:30:00,230.24,230.24,229.89,230.18,4468.0,221.4495,221.4495,221.1129,221.3918,4468.0
2024-11-19 13:35:00,230.33,230.33,230.12,230.19,4718.0,221.5361,221.5361,221.3341,221.4014,4718.0
2024-11-19 13:40:00,230.19,230.22,230.11,230.15,3725.0,221.4014,221.4303,221.3245,221.3629,3725.0
2024-11-19 13:45:00,230.14,230.31,230.14,230.3,3936.0,221.3533,221.5168,221.3533,221.5072,3936.0
2024-11-19 13:50:00,230.25,230.53,230.19,230.49,5119.0,221.4591,221.7284,221.4014,221.6899,5119.0
2024-11-19 13:55:00,230.49,230.49,230.31,230.42,5297.0,221.6899,221.6899,221.5168,221.6226,5297.0
2024-11-19 14:00:00,230.42,230.42,230.25,230.34,3518.0,221.6226,221.6226,221.4591,221.5457,3518.0
2024-11-19 14:05:00,230.41,230.43,230.3,230.37,5068.0,221.613,221.6322,221.5072,221.5745,5068.0
2024-11-19 14:10:00,230.41,230.48,230.21,230.42,7004.0,221.613,221.6803,221.4206,221.6226,7004.0
2024-11-19 14:15:00,230.42,230.49,230.28,230.4,8846.0,221.6226,221.6899,221.488,221.6034,8846.0
2024-11-19 14:20:00,230.45,230.74,230.41,230.57,8700.0,221.6515,221.9304,221.613,221.7669,8700.0
2024-11-19 14:25:00,230.57,230.61,230.43,230.43,6933.0,221.7669,221.8054,221.6322,221.6322,6933.0
2024-11-19 14:30:00,230.4,230.49,230.38,230.47,5130.0,221.6034,221.6899,221.5841,221.6707,5130.0
2024-11-19 14:35:00,230.45,230.45,230.18,230.29,6856.0,221.6515,221.6515,221.3918,221.4976,6856.0
2024-11-19 14:40:00,230.29,230.3,230.13,230.23,3000.0,221.4976,221.5072,221.3437,221.4399,3000.0
2024-11-19 14:45:00,230.16,230.33,230.06,230.11,6200.0,221.3725,221.5361,221.2764,221.3245,6200.0
2024-11-19 14:50:00,230.07,230.24,230.05,230.18,4143.0,221.286,221.4495,221.2667,221.3918,4143.0
2024-11-19 14:55:00,230.18,230.37,230.15,230.33,6937.0,221.3918,221.5745,221.3629,221.5361,6937.0
2024-11-19 15:00:00,230.21,230.25,230.03,230.06,5007.0,221.4206,221.4591,221.2475,221.2764,5007.0
2024-11-19 15:05:00,230.06,230.11,229.89,229.98,3190.0,221.2764,221.3245,221.1129,221.1994,3190.0
2024-11-19 15:10:00,229.97,230.05,229.89,229.89,4109.0,221.1898,221.2667,221.1129,221.1129,4109.0
2024-11-19 15:15:00,229.9,229.99,229.85,229.9,4200.0,221.1225,221.209,221.0744,221.1225,4200.0
2024-11-19 15:20:00,229.91,229.91,229.12,229.33,52559.0,221.1321,221.1321,220.3723,220.5742,52559.0
2024-11-19 15:25:00,229.24,229.57,229.15,229.26,22950.0,220.4877,220.8051,220.4011,220.5069,22950.0
2024-11-19 15:30:00,229.29,229.29,228.85,228.89,5956.0,220.5358,220.5358,220.1126,220.151,5956.0
2024-11-19 15:35:00,228.92,229.1,228.78,228.84,10006.0,220.1799,220.353,220.0452,220.1029,10006.0
2024-11-19 15:40:00,228.84,229.19,228.8,228.92,10917.0,220.1029,220.4396,220.0645,220.1799,10917.0
2024-11-19 15:45:00,228.91,229.1,228.83,229.09,11461.0,220.1703,220.353,220.0933,220.3434,11461.0
2024-11-19 15:50:00,228.99,229.22,228.85,228.94,53902.0,220.2472,220.4684,220.1126,220.1991,53902.0
2024-11-19 15:55:00,229.35,229.76,228.98,229.67,80890.0,220.5935,220.9878,220.2376,220.9013,80890.0
2024-11-20 09:30:00,230.54,230.59,229.67,229.96,37115.0,221.738,221.7861,220.9013,221.1802,37115.0
2024-11-20 09:35:00,229.99,230.02,229.68,229.81,5330.0,221.209,221.2379,220.9109,221.0359,5330.0
2024-11-20 09:40:00,229.74,230.2,229.57,229.85,7600.0,220.9686,221.411,220.8051,221.0744,7600.0
2024-11-20 09:45:00,229.81,230.27,229.74,230.18,7854.0,221.0359,221.4783,220.9686,221.3918,7854.0
2024-11-20 09:50:00,230.11,230.25,229.95,230.18,19314.0,221.3245,221.4591,221.1706,221.3918,19314.0
2024-11-20 09:55:00,230.18,230.29,229.96,230.17,5373.0,221.3918,221.4976,221.1802,221.3822,5373.0
2024-11-20 10:00:00,230.25,230.28,229.71,229.72,2668.0,221.4591,221.488,220.9397,220.9493,2668.0
2024-11-20 10:05:00,229.71,229.71,229.02,229.03,8833.0,220.9397,220.9397,220.2761,220.2857,8833.0
2024-11-20 10:10:00,229.03,229.19,228.84,229.11,16447.0,220.2857,220.4396,220.1029,220.3626,16447.0
2024-11-20 10:15:00,229.14,229.35,229.08,229.34,5283.0,220.3915,220.5935,220.3338,220.5839,5283.0
2024-11-20 10:20:00,229.36,229.61,229.24,229.45,4350.0,220.6031,220.8435,220.4877,220.6897,4350.0
2024-11-20 10:25:00,229.46,229.55,229.25,229.53,10537.0,220.6993,220.7858,220.4973,220.7666,10537.0
2024-11-20 10:30:00,229.54,229.54,229.33,229.38,10176.0,220.7762,220.7762,220.5742,220.6223,10176.0
2024-11-20 10:35:00,229.52,229.67,229.34,229.55,6251.0,220.757,220.9013,220.5839,220.7858,6251.0
2024-11-20 10:40:00,229.57,229.67,229.26,229.5,20243.0,220.8051,220.9013,220.5069,220.7377,20243.0
2024-11-20 10:45:00,229.5,229.51,229.28,229.28,2665.0,220.7377,220.7474,220.5261,220.5261,2665.0
2024-11-20 10:50:00,229.23,229.42,229.16,229.42,1194.0,220.4781,220.6608,220.4107,220.6608,1194.0
2024-11-20 10:55:00,229.47,229.58,229.36,229.5,4363.0,220.7089,220.8147,220.6031,220.7377,4363.0
2024-11-20 11:00:00,229.48,229.49,229.13,229.13,13351.0,220.7185,220.7281,220.3819,220.3819,13351.0
2024-11-20 11:05:00,228.98,229.11,228.95,228.98,3807.0,220.2376,220.3626,220.2087,220.2376,3807.0
2024-11-20 11:10:00,228.92,229.16,228.81,229.1,5759.0,220.1799,220.4107,220.0741,220.353,5759.0
2024-11-20 11:15:00,229.1,229.16,229.02,229.02,2805.0,220.353,220.4107,220.2761,220.2761,2805.0
2024-11-20 11:20:00,228.99,229.09,228.99,229.0,2695.0,220.2472,220.3434,220.2472,220.2568,2695.0
2024-11-20 11:25:00,229.01,229.07,228.9,228.9,3847.0,220.2664,220.3242,220.1606,220.1606,3847.0
2024-11-20 11:30:00,228.82,228.87,228.41,228.49,3672.0,220.0837,220.1318,219.6894,219.7663,3672.0
2024-11-20 11:35:00,228.41,228.46,228.38,228.44,962.0,219.6894,219.7374,219.6605,219.7182,962.0
2024-11-20 11:40:00,228.38,228.4,228.38,228.38,10943.0,219.6605,219.6797,219.6605,219.6605,10943.0
2024-11-20 11:45:00,228.39,228.61,228.38,228.6,4855.0,219.6701,219.8817,219.6605,219.8721,4855.0
2024-11-20 11:50:00,228.59,229.01,228.56,228.83,51510.0,219.8625,220.2664,219.8336,220.0933,51510.0
2024-11-20 11:55:00,228.83,229.11,228.79,228.83,7247.0,220.0933,220.3626,220.0548,220.0933,7247.0
2024-11-20 12:00:00,228.91,228.98,228.36,228.62,12452.0,220.1703,220.2376,219.6413,219.8913,12452.0
2024-11-20 12:05:00,228.65,228.69,228.19,228.27,29329.0,219.9202,219.9587,219.4778,219.5547,29329.0
2024-11-20 12:10:00,228.28,228.37,227.66,227.72,29498.0,219.5643,219.6509,218.968,219.0257,29498.0
2024-11-20 12:15:00,227.72,227.98,227.58,227.67,7428.0,219.0257,219.2758,218.891,218.9776,7428.0
2024-11-20 12:20:00,227.67,228.02,227.64,228.02,4407.0,218.9776,219.3142,218.9488,219.3142,4407.0
2024-11-20 12:25:00,227.95,227.95,227.63,227.77,2644.0,219.2469,219.2469,218.9391,219.0738,2644.0
2024-11-20 12:30:00,227.74,227.92,227.5,227.59,4450.0,219.0449,219.2181,218.8141,218.9007,4450.0
2024-11-20 12:35:00,227.58,227.58,226.82,227.23,67631.0,218.891,218.891,218.1601,218.5544,67631.0
2024-11-20 12:40:00,227.24,227.42,227.03,227.17,7048.0,218.564,218.7372,218.362,218.4967,7048.0
2024-11-20 12:45:00,227.24,227.44,227.19,227.44,4572.0,218.564,218.7564,218.5159,218.7564,4572.0
2024-11-20 12:50:00,227.43,227.59,227.13,227.13,5431.0,218.7468,218.9007,218.4582,218.4582,5431.0
2024-11-20 12:55:00,227.13,227.35,227.11,227.26,2450.0,218.4582,218.6698,218.439,218.5833,2450.0
2024-11-20 13:00:00,227.22,227.5,227.22,227.28,5622.0,218.5448,218.8141,218.5448,218.6025,5622.0
2024-11-20 13:05:00,227.33,227.6,227.0,227.42,8954.0,218.6506,218.9103,218.3332,218.7372,8954.0
2024-11-20 13:10:00,227.39,227.49,226.91,227.02,9264.0,218.7083,218.8045,218.2466,218.3524,9264.0
2024-11-20 13:15:00,227.11,227.21,226.83,226.93,6667.0,218.439,218.5352,218.1697,218.2659,6667.0
2024-11-20 13:20:00,226.9,227.1,226.76,227.02,7011.0,218.237,218.4294,218.1024,218.3524,7011.0
2024-11-20 13:25:00,227.0,227.16,226.93,227.03,6359.0,218.3332,218.4871,218.2659,218.362,6359.0
2024-11-20 13:30:00,226.95,227.25,226.84,226.84,6450.0,218.2851,218.5736,218.1793,218.1793,6450.0
2024-11-20 13:35:00,226.78,227.04,226.75,226.83,4553.0,218.1216,218.3717,218.0927,218.1697,4553.0
2024-11-20 13:40:00,226.81,226.91,226.66,226.86,3048.0,218.1504,218.2466,218.0062,218.1985,3048.0
2024-11-20 13:45:00,226.83,226.87,226.69,226.87,3242.0,218.1697,218.2082,218.035,218.2082,3242.0
2024-11-20 13:50:00,226.9,226.9,226.43,226.44,7322.0,218.237,218.237,217.785,217.7946,7322.0
2024-11-20 13:55:00,226.43,226.66,226.2,226.45,12145.0,217.785,218.0062,217.5637,217.8042,12145.0
2024-11-20 14:00:00,226.47,226.67,226.4,226.6,14515.0,217.8234,218.0158,217.7561,217.9485,14515.0
2024-11-20 14:05:00,226.58,226.89,226.52,226.88,4334.0,217.9292,218.2274,217.8715,218.2178,4334.0
2024-11-20 14:10:00,226.88,227.25,226.87,227.07,4766.0,218.2178,218.5736,218.2082,218.4005,4766.0
2024-11-20 14:15:00,227.18,227.36,227.05,227.36,15201.0,218.5063,218.6794,218.3813,218.6794,15201.0
2024-11-20 14:20:00,227.45,227.7,227.41,227.61,6354.0,218.766,219.0065,218.7275,218.9199,6354.0
2024-11-20 14:25:00,227.62,227.9,227.58,227.82,5086.0,218.9295,219.1988,218.891,219.1219,5086.0
2024-11-20 14:30:00,227.82,227.9,227.47,227.49,6916.0,219.1219,219.1988,218.7852,218.8045,6916.0
2024-11-20 14:35:00,227.48,227.6,227.03,227.07,59214.0,218.7949,218.9103,218.362,218.4005,59214.0
2024-11-20 14:40:00,227.18,227.57,227.03,227.57,61071.0,218.5063,218.8814,218.362,218.8814,61071.0
2024-11-20 14:45:00,227.59,227.91,227.42,227.81,27430.0,218.9007,219.2084,218.7372,219.1123,27430.0
2024-11-20 14:50:00,227.88,228.01,227.84,227.84,4886.0,219.1796,219.3046,219.1411,219.1411,4886.0
2024-11-20 14:55:00,227.88,228.01,227.75,227.92,6488.0,219.1796,219.3046,219.0546,219.2181,6488.0
2024-11-20 15:00:00,228.0,228.35,227.99,228.0,9268.0,219.295,219.6316,219.2854,219.295,9268.0
2024-11-20 15:05:00,227.95,227.99,227.67,227.75,4898.0,219.2469,219.2854,218.9776,219.0546,4898.0
2024-11-20 15:10:00,227.76,228.0,227.43,227.81,10717.0,219.0642,219.295,218.7468,219.1123,10717.0
2024-11-20 15:15:00,227.83,227.9,227.61,227.69,17088.0,219.1315,219.1988,218.9199,218.9968,17088.0
2024-11-20 15:20:00,227.69,227.7,227.58,227.67,11150.0,218.9968,219.0065,218.891,218.9776,11150.0
2024-11-20 15:25:00,227.64,227.7,227.49,227.69,9259.0,218.9488,219.0065,218.8045,218.9968,9259.0
2024-11-20 15:30:00,227.74,228.24,227.74,228.24,7087.0,219.0449,219.5258,219.0449,219.5258,7087.0
2024-11-20 15:35:00,228.23,228.27,227.98,228.02,39886.0,219.5162,219.5547,219.2758,219.3142,39886.0
2024-11-20 15:40:00,228.02,228.24,228.0,228.03,78653.0,219.3142,219.5258,219.295,219.3239,78653.0
2024-11-20 15:45:00,227.97,228.59,227.94,228.59,22523.0,219.2662,219.8625,219.2373,219.8625,22523.0
2024-11-20 15:50:00,228.4,228.49,228.08,228.21,46785.0,219.6797,219.7663,219.372,219.497,46785.0
2024-11-20 15:55:00,228.12,228.12,227.85,228.03,56518.0,219.4104,219.4104,219.1507,219.3239,56518.0
2024-11-21 09:30:00,229.18,229.18,227.99,227.99,20603.0,220.43,220.43,219.2854,219.2854,20603.0
2024-11-21 09:35:00,227.94,228.79,227.67,228.54,16462.0,219.2373,220.0548,218.9776,219.8144,16462.0
2024-11-21 09:40:00,228.54,228.54,227.6,227.61,2109.0,219.8144,219.8144,218.9103,218.9199,2109.0
2024-11-21 09:45:00,227.81,228.04,227.55,227.8,5153.0,219.1123,219.3335,218.8622,219.1026,5153.0
2024-11-21 09:50:00,227.96,228.34,227.64,228.33,6332.0,219.2565,219.622,218.9488,219.6124,6332.0
2024-11-21 09:55:00,228.4,228.5,228.07,228.3,5286.0,219.6797,219.7759,219.3623,219.5836,5286.0
2024-11-21 10:00:00,228.21,228.35,227.9,228.31,5803.0,219.497,219.6316,219.1988,219.5932,5803.0
2024-11-21 10:05:00,228.27,228.39,228.18,228.38,5990.0,219.5547,219.6701,219.4681,219.6605,5990.0
2024-11-21 10:10:00,228.42,228.66,228.39,228.42,5708.0,219.699,219.9298,219.6701,219.699,5708.0
2024-11-21 10:15:00,228.5,228.52,227.99,228.22,4315.0,219.7759,219.7952,219.2854,219.5066,4315.0
2024-11-21 10:20:00,228.14,228.73,228.06,228.39,5826.0,219.4297,219.9971,219.3527,219.6701,5826.0
2024-11-21 10:25:00,228.31,228.53,228.19,228.41,2890.0,219.5932,219.8048,219.4778,219.6894,2890.0
2024-11-21 10:30:00,228.4,228.52,228.05,228.36,7101.0,219.6797,219.7952,219.3431,219.6413,7101.0
2024-11-21 10:35:00,228.08,228.14,227.82,227.82,2408.0,219.372,219.4297,219.1219,219.1219,2408.0
2024-11-21 10:40:00,227.95,227.95,227.58,227.92,2988.0,219.2469,219.2469,218.891,219.2181,2988.0
2024-11-21 10:45:00,227.83,227.83,227.67,227.8,720.0,219.1315,219.1315,218.9776,219.1026,720.0
2024-11-21 10:50:00,227.84,228.3,227.79,228.05,6235.0,219.1411,219.5836,219.093,219.3431,6235.0
2024-11-21 10:55:00,228.1,228.1,227.8,227.94,3520.0,219.3912,219.3912,219.1026,219.2373,3520.0
2024-11-21 11:00:00,228.09,228.11,227.91,227.93,13251.0,219.3816,219.4008,219.2084,219.2277,13251.0
2024-11-21 11:05:00,228.08,228.08,227.96,227.96,602.0,219.372,219.372,219.2565,219.2565,602.0
2024-11-21 11:10:00,227.99,228.23,227.99,228.0,5086.0,219.2854,219.5162,219.2854,219.295,5086.0
2024-11-21 11:15:00,228.0,228.06,227.68,227.68,3085.0,219.295,219.3527,218.9872,218.9872,3085.0
2024-11-21 11:20:00,227.74,227.85,227.33,227.34,8331.0,219.0449,219.1507,218.6506,218.6602,8331.0
2024-11-21 11:25:00,227.38,227.38,227.09,227.27,38624.0,218.6987,218.6987,218.4198,218.5929,38624.0
2024-11-21 11:30:00,227.27,227.75,227.25,227.6,3902.0,218.5929,219.0546,218.5736,218.9103,3902.0
2024-11-21 11:35:00,227.64,227.76,227.5,227.68,5037.0,218.9488,219.0642,218.8141,218.9872,5037.0
2024-11-21 11:40:00,227.56,227.66,227.46,227.46,3236.0,218.8718,218.968,218.7756,218.7756,3236.0
2024-11-21 11:45:00,227.46,227.6,227.46,227.6,1705.0,218.7756,218.9103,218.7756,218.9103,1705.0
2024-11-21 11:50:00,227.52,227.76,227.49,227.75,5121.0,218.8333,219.0642,218.8045,219.0546,5121.0
2024-11-21 11:55:00,227.74,227.74,227.5,227.53,1381.0,219.0449,219.0449,218.8141,218.843,1381.0
2024-11-21 12:00:00,227.52,227.54,226.91,226.91,5197.0,218.8333,218.8526,218.2466,218.2466,5197.0
2024-11-21 12:05:00,226.91,226.96,226.51,226.51,8273.0,218.2466,218.2947,217.8619,217.8619,8273.0
2024-11-21 12:10:00,226.62,226.7,226.34,226.43,6802.0,217.9677,218.0446,217.6984,217.785,6802.0
2024-11-21 12:15:00,226.34,226.59,226.21,226.43,11021.0,217.6984,217.9388,217.5734,217.785,11021.0
2024-11-21 12:20:00,226.38,226.46,226.02,226.06,8535.0,217.7369,217.8138,217.3906,217.4291,8535.0
2024-11-21 12:25:00,226.13,226.59,226.06,226.43,52570.0,217.4964,217.9388,217.4291,217.785,52570.0
2024-11-21 12:30:00,226.33,226.6,226.31,226.32,7324.0,217.6888,217.9485,217.6695,217.6792,7324.0
2024-11-21 12:35:00,226.28,226.63,226.12,226.23,23072.0,217.6407,217.9773,217.4868,217.5926,23072.0
2024-11-21 12:40:00,226.4,226.5,226.22,226.34,22842.0,217.7561,217.8523,217.583,217.6984,22842.0
2024-11-21 12:45:00,226.4,227.06,226.4,226.83,30733.0,217.7561,218.3909,217.7561,218.1697,30733.0
2024-11-21 12:50:00,226.93,227.21,226.93,227.19,6940.0,218.2659,218.5352,218.2659,218.5159,6940.0
2024-11-21 12:55:00,227.19,227.19,226.89,227.01,8088.0,218.5159,218.5159,218.2274,218.3428,8088.0
2024-11-21 13:00:00,227.12,227.26,226.89,227.25,19054.0,218.4486,218.5833,218.2274,218.5736,19054.0
2024-11-21 13:05:00,227.24,227.32,226.87,226.87,4599.0,218.564,218.641,218.2082,218.2082,4599.0
2024-11-21 13:10:00,226.94,227.57,226.88,227.47,27975.0,218.2755,218.8814,218.2178,218.7852,27975.0
2024-11-21 13:15:00,227.47,227.47,227.22,227.25,894.0,218.7852,218.7852,218.5448,218.5736,894.0
2024-11-21 13:20:00,227.37,227.58,227.35,227.56,3399.0,218.6891,218.891,218.6698,218.8718,3399.0
2024-11-21 13:25:00,227.5,227.6,227.19,227.29,3794.0,218.8141,218.9103,218.5159,218.6121,3794.0
2024-11-21 13:30:00,227.25,227.29,226.76,226.76,4219.0,218.5736,218.6121,218.1024,218.1024,4219.0
2024-11-21 13:35:00,226.86,227.05,226.8,227.02,6743.0,218.1985,218.3813,218.1408,218.3524,6743.0
2024-11-21 13:40:00,227.03,227.2,227.0,227.2,3279.0,218.362,218.5256,218.3332,218.5256,3279.0
2024-11-21 13:45:00,227.21,227.25,227.04,227.05,3831.0,218.5352,218.5736,218.3717,218.3813,3831.0
2024-11-21 13:50:00,226.96,227.29,226.96,227.29,51672.0,218.2947,218.6121,218.2947,218.6121,51672.0
2024-11-21 13:55:00,227.35,227.38,227.25,227.3,3379.0,218.6698,218.6987,218.5736,218.6217,3379.0
2024-11-21 14:00:00,227.25,227.37,227.15,227.26,2616.0,218.5736,218.6891,218.4775,218.5833,2616.0
2024-11-21 14:05:00,227.23,227.27,227.14,227.27,1172.0,218.5544,218.5929,218.4678,218.5929,1172.0
2024-11-21 14:10:00,227.28,227.45,227.2,227.2,14310.0,218.6025,218.766,218.5256,218.5256,14310.0
2024-11-21 14:15:00,227.24,227.44,227.21,227.34,10235.0,218.564,218.7564,218.5352,218.6602,10235.0
2024-11-21 14:20:00,227.34,227.5,227.33,227.41,7642.0,218.6602,218.8141,218.6506,218.7275,7642.0
2024-11-21 14:25:00,227.38,227.41,227.32,227.34,3122.0,218.6987,218.7275,218.641,218.6602,3122.0
2024-11-21 14:30:00,227.4,227.4,227.11,227.2,4978.0,218.7179,218.7179,218.439,218.5256,4978.0
2024-11-21 14:35:00,227.18,227.31,227.18,227.23,3203.0,218.5063,218.6314,218.5063,218.5544,3203.0
2024-11-21 14:40:00,227.23,227.23,227.1,227.16,4544.0,218.5544,218.5544,218.4294,218.4871,4544.0
2024-11-21 14:45:00,227.17,227.23,227.11,227.18,5457.0,218.4967,218.5544,218.439,218.5063,5457.0
2024-11-21 14:50:00,227.11,227.13,226.97,226.97,4902.0,218.439,218.4582,218.3043,218.3043,4902.0
2024-11-21 14:55:00,226.98,227.0,226.94,226.97,3342.0,218.314,218.3332,218.2755,218.3043,3342.0
2024-11-21 15:00:00,226.93,227.0,226.7,227.0,4968.0,218.2659,218.3332,218.0446,218.3332,4968.0
2024-11-21 15:05:00,226.98,227.25,226.87,227.2,4765.0,218.314,218.5736,218.2082,218.5256,4765.0
2024-11-21 15:10:00,227.24,227.29,226.99,226.99,81400.0,218.564,218.6121,218.3236,218.3236,81400.0
2024-11-21 15:15:00,226.92,227.04,226.68,226.82,17054.0,218.2562,218.3717,218.0254,218.1601,17054.0
2024-11-21 15:20:00,226.92,226.96,226.81,226.95,8576.0,218.2562,218.2947,218.1504,218.2851,8576.0
2024-11-21 15:25:00,226.96,227.08,226.81,226.84,10087.0,218.2947,218.4101,218.1504,218.1793,10087.0
2024-11-21 15:30:00,226.9,227.01,226.78,226.96,4757.0,218.237,218.3428,218.1216,218.2947,4757.0
2024-11-21 15:35:00,226.91,227.06,226.83,226.91,3567.0,218.2466,218.3909,218.1697,218.2466,3567.0
2024-11-21 15:40:00,227.0,227.0,226.87,226.96,4922.0,218.3332,218.3332,218.2082,218.2947,4922.0
2024-11-21 15:45:00,227.0,227.32,226.94,227.15,24966.0,218.3332,218.641,218.2755,218.4775,24966.0
2024-11-21 15:50:00,227.18,227.18,226.85,226.88,28229.0,218.5063,218.5063,218.1889,218.2178,28229.0
2024-11-21 15:55:00,226.93,226.94,226.51,226.55,45230.0,218.2659,218.2755,217.8619,217.9004,45230.0
2024-11-22 09:30:00,227.5,228.35,226.9,227.8,31892.0,218.8141,219.6316,218.237,219.1026,31892.0
2024-11-22 09:35:00,227.88,228.84,227.85,228.84,7989.0,219.1796,220.1029,219.1507,220.1029,7989.0
2024-11-22 09:40:00,229.04,229.72,228.93,229.72,5020.0,220.2953,220.9493,220.1895,220.9493,5020.0
2024-11-22 09:45:00,229.59,229.8,229.07,229.78,42649.0,220.8243,221.0263,220.3242,221.0071,42649.0
2024-11-22 09:50:00,229.6,229.74,229.25,229.73,4061.0,220.8339,220.9686,220.4973,220.959,4061.0
2024-11-22 09:55:00,229.65,229.86,229.57,229.7,10764.0,220.882,221.084,220.8051,220.9301,10764.0
2024-11-22 10:00:00,229.7,229.8,229.41,229.51,7779.0,220.9301,221.0263,220.6512,220.7474,7779.0
2024-11-22 10:05:00,229.68,229.84,229.44,229.64,8189.0,220.9109,221.0648,220.68,220.8724,8189.0
2024-11-22 10:10:00,229.64,229.89,229.25,229.6,31912.0,220.8724,221.1129,220.4973,220.8339,31912.0
2024-11-22 10:15:00,229.45,229.6,229.1,229.47,64422.0,220.6897,220.8339,220.353,220.7089,64422.0
2024-11-22 10:20:00,229.4,229.43,228.86,228.87,4497.0,220.6416,220.6704,220.1222,220.1318,4497.0
2024-11-22 10:25:00,228.76,228.77,228.56,228.72,6890.0,220.026,220.0356,219.8336,219.9875,6890.0
2024-11-22 10:30:00,228.75,229.25,228.66,229.25,21699.0,220.0164,220.4973,219.9298,220.4973,21699.0
2024-11-22 10:35:00,229.4,229.79,229.15,229.41,26827.0,220.6416,221.0167,220.4011,220.6512,26827.0
2024-11-22 10:40:00,229.42,229.42,229.15,229.4,130291.0,220.6608,220.6608,220.4011,220.6416,130291.0
2024-11-22 10:45:00,229.7,229.74,229.48,229.59,10503.0,220.9301,220.9686,220.7185,220.8243,10503.0
2024-11-22 10:50:00,229.65,229.77,229.53,229.55,22608.0,220.882,220.9974,220.7666,220.7858,22608.0
2024-11-22 10:55:00,229.55,229.59,229.47,229.52,7341.0,220.7858,220.8243,220.7089,220.757,7341.0
2024-11-22 11:00:00,229.57,229.89,229.5,229.75,22286.0,220.8051,221.1129,220.7377,220.9782,22286.0
2024-11-22 11:05:00,229.68,229.94,229.54,229.65,39730.0,220.9109,221.1609,220.7762,220.882,39730.0
2024-11-22 11:10:00,229.62,229.62,229.47,229.51,5463.0,220.8532,220.8532,220.7089,220.7474,5463.0
2024-11-22 11:15:00,229.55,229.56,229.33,229.56,4917.0,220.7858,220.7955,220.5742,220.7955,4917.0
2024-11-22 11:20:00,229.65,229.7,229.54,229.65,31558.0,220.882,220.9301,220.7762,220.882,31558.0
2024-11-22 11:25:00,229.65,229.68,229.38,229.5,146232.0,220.882,220.9109,220.6223,220.7377,146232.0
2024-11-22 11:30:00,229.54,229.56,229.08,229.32,16793.0,220.7762,220.7955,220.3338,220.5646,16793.0
2024-11-22 11:35:00,229.33,229.49,229.3,229.49,14825.0,220.5742,220.7281,220.5454,220.7281,14825.0
2024-11-22 11:40:00,229.43,229.86,229.3,229.73,126772.0,220.6704,221.084,220.5454,220.959,126772.0
2024-11-22 11:45:00,229.76,229.86,229.54,229.75,8127.0,220.9878,221.084,220.7762,220.9782,8127.0
2024-11-22 11:50:00,229.75,229.9,229.65,229.75,6958.0,220.9782,221.1225,220.882,220.9782,6958.0
2024-11-22 11:55:00,229.75,229.77,229.25,229.37,5508.0,220.9782,220.9974,220.4973,220.6127,5508.0
2024-11-22 12:00:00,229.47,229.54,229.26,229.26,14270.0,220.7089,220.7762,220.5069,220.5069,14270.0
2024-11-22 12:05:00,229.26,229.3,229.06,229.14,7083.0,220.5069,220.5454,220.3145,220.3915,7083.0
2024-11-22 12:10:00,229.13,229.28,229.12,229.19,7397.0,220.3819,220.5261,220.3723,220.4396,7397.0
2024-11-22 12:15:00,229.24,229.25,229.05,229.07,5231.0,220.4877,220.4973,220.3049,220.3242,5231.0
2024-11-22 12:20:00,229.01,229.15,228.92,229.05,23723.0,220.2664,220.4011,220.1799,220.3049,23723.0
2024-11-22 12:25:00,229.1,229.31,229.1,229.17,31843.0,220.353,220.555,220.353,220.4203,31843.0
2024-11-22 12:30:00,229.13,229.2,229.06,229.06,20091.0,220.3819,220.4492,220.3145,220.3145,20091.0
2024-11-22 12:35:00,229.11,229.16,228.94,228.99,3168.0,220.3626,220.4107,220.1991,220.2472,3168.0
2024-11-22 12:40:00,228.92,228.96,228.84,228.9,3130.0,220.1799,220.2184,220.1029,220.1606,3130.0
2024-11-22 12:45:00,228.93,228.95,228.84,228.95,800.0,220.1895,220.2087,220.1029,220.2087,800.0
2024-11-22 12:50:00,229.0,229.0,228.73,228.76,3706.0,220.2568,220.2568,219.9971,220.026,3706.0
2024-11-22 12:55:00,228.84,228.84,228.65,228.68,8167.0,220.1029,220.1029,219.9202,219.949,8167.0
2024-11-22 13:00:00,228.77,228.9,228.77,228.81,2185.0,220.0356,220.1606,220.0356,220.0741,2185.0
2024-11-22 13:05:00,228.9,228.9,228.63,228.64,8022.0,220.1606,220.1606,219.901,219.9106,8022.0
2024-11-22 13:10:00,228.68,228.7,228.63,228.7,5256.0,219.949,219.9683,219.901,219.9683,5256.0
2024-11-22 13:15:00,228.7,228.8,228.7,228.8,4690.0,219.9683,220.0645,219.9683,220.0645,4690.0
2024-11-22 13:20:00,228.77,228.83,228.68,228.72,1364.0,220.0356,220.0933,219.949,219.9875,1364.0
2024-11-22 13:25:00,228.81,228.82,228.56,228.62,3548.0,220.0741,220.0837,219.8336,219.8913,3548.0
2024-11-22 13:30:00,228.65,229.0,228.65,228.84,8624.0,219.9202,220.2568,219.9202,220.1029,8624.0
2024-11-22 13:35:00,228.92,228.93,228.86,228.91,1064.0,220.1799,220.1895,220.1222,220.1703,1064.0
2024-11-22 13:40:00,228.84,228.99,228.81,228.99,3608.0,220.1029,220.2472,220.0741,220.2472,3608.0
2024-11-22 13:45:00,228.98,229.0,228.91,228.99,1999.0,220.2376,220.2568,220.1703,220.2472,1999.0
2024-11-22 13:50:00,228.94,229.31,228.94,229.1,69654.0,220.1991,220.555,220.1991,220.353,69654.0
2024-11-22 13:55:00,229.12,229.12,228.98,228.99,2423.0,220.3723,220.3723,220.2376,220.2472,2423.0
2024-11-22 14:00:00,229.05,229.09,229.01,229.05,3529.0,220.3049,220.3434,220.2664,220.3049,3529.0
2024-11-22 14:05:00,229.04,229.04,228.83,228.89,3221.0,220.2953,220.2953,220.0933,220.151,3221.0
2024-11-22 14:10:00,228.9,228.99,228.75,228.9,5359.0,220.1606,220.2472,220.0164,220.1606,5359.0
2024-11-22 14:15:00,228.89,228.89,228.67,228.68,6608.0,220.151,220.151,219.9394,219.949,6608.0
2024-11-22 14:20:00,228.68,228.8,228.58,228.69,7003.0,219.949,220.0645,219.8529,219.9587,7003.0
2024-11-22 14:25:00,228.7,228.81,228.56,228.72,6136.0,219.9683,220.0741,219.8336,219.9875,6136.0
2024-11-22 14:30:00,228.73,228.99,228.72,228.98,3400.0,219.9971,220.2472,219.9875,220.2376,3400.0
2024-11-22 14:35:00,228.98,229.07,228.92,229.05,4215.0,220.2376,220.3242,220.1799,220.3049,4215.0
2024-11-22 14:40:00,229.05,229.15,229.01,229.06,10483.0,220.3049,220.4011,220.2664,220.3145,10483.0
2024-11-22 14:45:00,229.05,229.33,228.88,229.12,36085.0,220.3049,220.5742,220.1414,220.3723,36085.0
2024-11-22 14:50:00,229.11,229.36,229.0,229.17,115609.0,220.3626,220.6031,220.2568,220.4203,115609.0
2024-11-22 14:55:00,229.17,229.17,228.96,229.02,8387.0,220.4203,220.4203,220.2184,220.2761,8387.0
2024-11-22 15:00:00,229.04,229.1,228.81,229.0,6950.0,220.2953,220.353,220.0741,220.2568,6950.0
2024-11-22 15:05:00,229.01,229.01,228.72,228.75,23475.0,220.2664,220.2664,219.9875,220.0164,23475.0
2024-11-22 15:10:00,228.73,228.82,228.59,228.67,16591.0,219.9971,220.0837,219.8625,219.9394,16591.0
2024-11-22 15:15:00,228.67,228.7,228.43,228.69,16768.0,219.9394,219.9683,219.7086,219.9587,16768.0
2024-11-22 15:20:00,228.7,228.9,228.7,228.9,4589.0,219.9683,220.1606,219.9683,220.1606,4589.0
2024-11-22 15:25:00,228.84,228.89,228.72,228.83,10780.0,220.1029,220.151,219.9875,220.0933,10780.0
2024-11-22 15:30:00,228.82,228.97,228.66,228.81,12238.0,220.0837,220.228,219.9298,220.0741,12238.0
2024-11-22 15:35:00,228.85,228.96,228.7,228.74,9971.0,220.1126,220.2184,219.9683,220.0068,9971.0
2024-11-22 15:40:00,228.74,228.94,228.69,228.91,7225.0,220.0068,220.1991,219.9587,220.1703,7225.0
2024-11-22 15:45:00,228.87,229.04,228.84,228.99,12255.0,220.1318,220.2953,220.1029,220.2472,12255.0
2024-11-22 15:50:00,228.91,229.31,228.78,229.26,39362.0,220.1703,220.555,220.0452,220.5069,39362.0
2024-11-22 15:55:00,229.2,229.21,228.98,229.03,95838.0,220.4492,220.4588,220.2376,220.2857,95838.0
2024-11-25 09:30:00,229.21,229.98,227.01,228.64,34775.0,220.4588,221.1994,218.3428,219.9106,34775.0
2024-11-25 09:35:00,228.57,229.39,228.5,228.8,9941.0,219.8432,220.6319,219.7759,220.0645,9941.0
2024-11-25 09:40:00,229.02,229.58,228.84,229.11,16595.0,220.2761,220.8147,220.1029,220.3626,16595.0
2024-11-25 09:45:00,229.12,229.68,229.05,229.63,20378.0,220.3723,220.9109,220.3049,220.8628,20378.0
2024-11-25 09:50:00,229.39,229.66,229.34,229.41,9051.0,220.6319,220.8916,220.5839,220.6512,9051.0
2024-11-25 09:55:00,229.51,229.68,229.17,229.51,7706.0,220.7474,220.9109,220.4203,220.7474,7706.0
2024-11-25 10:00:00,229.51,229.56,229.18,229.49,4957.0,220.7474,220.7955,220.43,220.7281,4957.0
2024-11-25 10:05:00,229.61,229.62,229.17,229.29,3004.0,220.8435,220.8532,220.4203,220.5358,3004.0
2024-11-25 10:10:00,229.26,229.26,228.67,228.68,4504.0,220.5069,220.5069,219.9394,219.949,4504.0
2024-11-25 10:15:00,228.64,229.02,228.53,228.73,4851.0,219.9106,220.2761,219.8048,219.9971,4851.0
2024-11-25 10:20:00,229.01,229.34,228.86,229.05,15414.0,220.2664,220.5839,220.1222,220.3049,15414.0
2024-11-25 10:25:00,229.15,229.62,229.15,229.53,8161.0,220.4011,220.8532,220.4011,220.7666,8161.0
2024-11-25 10:30:00,229.42,229.6,229.28,229.5,16978.0,220.6608,220.8339,220.5261,220.7377,16978.0
2024-11-25 10:35:00,229.54,229.55,229.31,229.43,7495.0,220.7762,220.7858,220.555,220.6704,7495.0
2024-11-25 10:40:00,229.54,229.55,229.18,229.19,4862.0,220.7762,220.7858,220.43,220.4396,4862.0
2024-11-25 10:45:00,229.18,229.21,228.91,229.01,1376.0,220.43,220.4588,220.1703,220.2664,1376.0
2024-11-25 10:50:00,228.92,229.08,228.88,229.03,1400.0,220.1799,220.3338,220.1414,220.2857,1400.0
2024-11-25 10:55:00,229.06,229.15,228.78,229.09,4100.0,220.3145,220.4011,220.0452,220.3434,4100.0
2024-11-25 11:00:00,229.14,229.31,229.14,229.31,3460.0,220.3915,220.555,220.3915,220.555,3460.0
2024-11-25 11:05:00,229.27,229.45,229.21,229.33,9138.0,220.5165,220.6897,220.4588,220.5742,9138.0
2024-11-25 11:10:00,229.28,229.35,229.17,229.2,4960.0,220.5261,220.5935,220.4203,220.4492,4960.0
2024-11-25 11:15:00,229.2,229.32,228.94,228.94,1892.0,220.4492,220.5646,220.1991,220.1991,1892.0
2024-11-25 11:20:00,228.84,228.92,228.56,228.73,18119.0,220.1029,220.1799,219.8336,219.9971,18119.0
2024-11-25 11:25:00,228.64,228.77,228.46,228.46,3313.0,219.9106,220.0356,219.7374,219.7374,3313.0
2024-11-25 11:30:00,228.45,228.58,228.32,228.44,5255.0,219.7278,219.8529,219.6028,219.7182,5255.0
2024-11-25 11:35:00,228.38,228.43,227.99,228.07,9369.0,219.6605,219.7086,219.2854,219.3623,9369.0
2024-11-25 11:40:00,228.14,228.14,227.9,227.99,2542.0,219.4297,219.4297,219.1988,219.2854,2542.0
2024-11-25 11:45:00,227.97,228.14,227.95,228.04,2452.0,219.2662,219.4297,219.2469,219.3335,2452.0
2024-11-25 11:50:00,228.09,228.25,227.91,228.24,2619.0,219.3816,219.5355,219.2084,219.5258,2619.0
2024-11-25 11:55:00,228.26,228.26,228.25,228.25,400.0,219.5451,219.5451,219.5355,219.5355,400.0
2024-11-25 12:00:00,228.27,228.68,228.27,228.64,2047.0,219.5547,219.949,219.5547,219.9106,2047.0
2024-11-25 12:05:00,228.71,228.88,228.69,228.79,5043.0,219.9779,220.1414,219.9587,220.0548,5043.0
2024-11-25 12:10:00,228.79,228.89,228.57,228.89,4400.0,220.0548,220.151,219.8432,220.151,4400.0
2024-11-25 12:15:00,229.04,229.22,228.97,229.19,1400.0,220.2953,220.4684,220.228,220.4396,1400.0
2024-11-25 12:20:00,229.2,229.45,229.16,229.39,5227.0,220.4492,220.6897,220.4107,220.6319,5227.0
2024-11-25 12:25:00,229.39,229.49,229.16,229.16,3129.0,220.6319,220.7281,220.4107,220.4107,3129.0
2024-11-25 12:30:00,229.16,229.3,229.04,229.04,7553.0,220.4107,220.5454,220.2953,220.2953,7553.0
2024-11-25 12:35:00,229.06,229.16,228.98,229.07,6400.0,220.3145,220.4107,220.2376,220.3242,6400.0
2024-11-25 12:40:00,229.09,229.09,228.97,229.05,2378.0,220.3434,220.3434,220.228,220.3049,2378.0
2024-11-25 12:45:00,228.99,229.3,228.99,229.28,5618.0,220.2472,220.5454,220.2472,220.5261,5618.0
2024-11-25 12:50:00,229.25,229.25,229.03,229.13,2732.0,220.4973,220.4973,220.2857,220.3819,2732.0
2024-11-25 12:55:00,229.16,229.29,229.14,229.28,2724.0,220.4107,220.5358,220.3915,220.5261,2724.0
2024-11-25 13:00:00,229.21,229.3,229.2,229.24,3180.0,220.4588,220.5454,220.4492,220.4877,3180.0
2024-11-25 13:05:00,229.25,229.3,229.21,229.29,2836.0,220.4973,220.5454,220.4588,220.5358,2836.0
2024-11-25 13:10:00,229.29,229.44,229.28,229.35,11924.0,220.5358,220.68,220.5261,220.5935,11924.0
2024-11-25 13:15:00,229.35,229.35,229.11,229.19,3875.0,220.5935,220.5935,220.3626,220.4396,3875.0
2024-11-25 13:20:00,229.14,229.19,229.11,229.19,1616.0,220.3915,220.4396,220.3626,220.4396,1616.0
2024-11-25 13:25:00,229.2,229.2,229.17,229.2,10510.0,220.4492,220.4492,220.4203,220.4492,10510.0
2024-11-25 13:30:00,229.19,229.25,229.08,229.11,18562.0,220.4396,220.4973,220.3338,220.3626,18562.0
2024-11-25 13:35:00,229.1,229.1,228.99,229.03,2078.0,220.353,220.353,220.2472,220.2857,2078.0
2024-11-25 13:40:00,229.03,229.19,228.99,229.15,145472.0,220.2857,220.4396,220.2472,220.4011,145472.0
2024-11-25 13:45:00,229.22,229.35,229.09,229.16,4529.0,220.4684,220.5935,220.3434,220.4107,4529.0
2024-11-25 13:50:00,229.14,229.2,229.06,229.2,2335.0,220.3915,220.4492,220.3145,220.4492,2335.0
2024-11-25 13:55:00,229.12,229.18,229.1,229.1,5182.0,220.3723,220.43,220.353,220.353,5182.0
2024-11-25 14:00:00,229.05,229.05,228.66,228.78,8720.0,220.3049,220.3049,219.9298,220.0452,8720.0
2024-11-25 14:05:00,228.75,228.85,228.68,228.85,6217.0,220.0164,220.1126,219.949,220.1126,6217.0
2024-11-25 14:10:00,228.84,228.94,228.84,228.85,4521.0,220.1029,220.1991,220.1029,220.1126,4521.0
2024-11-25 14:15:00,228.76,228.9,228.72,228.86,4636.0,220.026,220.1606,219.9875,220.1222,4636.0
2024-11-25 14:20:00,228.91,228.95,228.56,228.6,7367.0,220.1703,220.2087,219.8336,219.8721,7367.0
2024-11-25 14:25:00,228.56,228.61,228.55,228.56,1376.0,219.8336,219.8817,219.824,219.8336,1376.0
2024-11-25 14:30:00,228.56,228.67,228.51,228.55,4068.0,219.8336,219.9394,219.7855,219.824,4068.0
2024-11-25 14:35:00,228.56,228.82,228.53,228.74,6347.0,219.8336,220.0837,219.8048,220.0068,6347.0
2024-11-25 14:40:00,228.78,228.78,228.61,228.66,3460.0,220.0452,220.0452,219.8817,219.9298,3460.0
2024-11-25 14:45:00,228.61,228.78,228.61,228.72,2751.0,219.8817,220.0452,219.8817,219.9875,2751.0
2024-11-25 14:50:00,228.7,228.72,228.61,228.62,4323.0,219.9683,219.9875,219.8817,219.8913,4323.0
2024-11-25 14:55:00,228.6,228.65,228.49,228.55,6772.0,219.8721,219.9202,219.7663,219.824,6772.0
2024-11-25 15:00:00,228.56,228.65,228.51,228.62,4781.0,219.8336,219.9202,219.7855,219.8913,4781.0
2024-11-25 15:05:00,228.65,228.85,228.61,228.84,3008.0,219.9202,220.1126,219.8817,220.1029,3008.0
2024-11-25 15:10:00,228.85,228.9,228.76,228.81,8099.0,220.1126,220.1606,220.026,220.0741,8099.0
2024-11-25 15:15:00,228.81,228.81,228.55,228.58,7161.0,220.0741,220.0741,219.824,219.8529,7161.0
2024-11-25 15:20:00,228.59,228.85,228.58,228.83,5862.0,219.8625,220.1126,219.8529,220.0933,5862.0
2024-11-25 15:25:00,228.85,228.95,228.83,228.9,13334.0,220.1126,220.2087,220.0933,220.1606,13334.0
2024-11-25 15:30:00,228.9,228.91,228.77,228.91,18854.0,220.1606,220.1703,220.0356,220.1703,18854.0
2024-11-25 15:35:00,228.97,229.21,228.97,229.1,7016.0,220.228,220.4588,220.228,220.353,7016.0
2024-11-25 15:40:00,229.15,229.19,229.07,229.15,13163.0,220.4011,220.4396,220.3242,220.4011,13163.0
2024-11-25 15:45:00,229.18,229.33,229.12,229.24,13174.0,220.43,220.5742,220.3723,220.4877,13174.0
2024-11-25 15:50:00,229.16,229.31,228.93,229.25,44843.0,220.4107,220.555,220.1895,220.4973,44843.0
2024-11-25 15:55:00,229.25,229.53,229.06,229.43,115025.0,220.4973,220.7666,220.3145,220.6704,115025.0
2024-11-26 09:30:00,229.77,230.39,229.08,229.56,22713.0,220.9974,221.5938,220.3338,220.7955,22713.0
2024-11-26 09:35:00,229.59,229.86,229.36,229.54,15638.0,220.8243,221.084,220.6031,220.7762,15638.0
2024-11-26 09:40:00,229.67,230.73,229.59,230.23,25554.0,220.9013,221.9208,220.8243,221.4399,25554.0
2024-11-26 09:45:00,230.3,230.57,229.74,229.74,26352.0,221.5072,221.7669,220.9686,220.9686,26352.0
2024-11-26 09:50:00,229.77,230.66,229.75,229.94,56772.0,220.9974,221.8535,220.9782,221.1609,56772.0
2024-11-26 09:55:00,230.08,230.82,229.91,230.7,248701.0,221.2956,222.0073,221.1321,221.8919,248701.0
2024-11-26 10:00:00,230.69,230.86,230.06,230.19,28952.0,221.8823,222.0458,221.2764,221.4014,28952.0
2024-11-26 10:05:00,230.3,230.3,229.98,230.03,9517.0,221.5072,221.5072,221.1994,221.2475,9517.0
2024-11-26 10:10:00,230.0,230.0,229.7,229.95,12406.0,221.2187,221.2187,220.9301,221.1706,12406.0
2024-11-26 10:15:00,229.95,230.92,229.95,230.89,131899.0,221.1706,222.1035,221.1706,222.0747,131899.0
2024-11-26 10:20:00,230.99,231.43,230.79,231.25,15404.0,222.1709,222.5941,221.9785,222.4209,15404.0
2024-11-26 10:25:00,231.31,231.76,231.29,231.76,7465.0,222.4786,222.9115,222.4594,222.9115,7465.0
2024-11-26 10:30:00,231.8,231.81,231.52,231.81,9742.0,222.9499,222.9595,222.6806,222.9595,9742.0
2024-11-26 10:35:00,231.78,231.85,231.5,231.61,12800.0,222.9307,222.998,222.6614,222.7672,12800.0
2024-11-26 10:40:00,231.62,231.78,231.62,231.75,3632.0,222.7768,222.9307,222.7768,222.9018,3632.0
2024-11-26 10:45:00,231.75,232.17,231.73,232.03,18841.0,222.9018,223.3058,222.8826,223.1711,18841.0
2024-11-26 10:50:00,232.13,232.34,231.7,232.21,62389.0,223.2673,223.4693,222.8537,223.3443,62389.0
2024-11-26 10:55:00,232.21,232.5,232.17,232.5,7153.0,223.3443,223.6232,223.3058,223.6232,7153.0
2024-11-26 11:00:00,232.4,232.48,231.96,232.29,13037.0,223.527,223.604,223.1038,223.4212,13037.0
2024-11-26 11:05:00,232.18,232.18,231.98,232.0,3780.0,223.3154,223.3154,223.1231,223.1423,3780.0
2024-11-26 11:10:00,231.95,232.17,231.94,232.0,4625.0,223.0942,223.3058,223.0846,223.1423,4625.0
2024-11-26 11:15:00,231.98,231.99,231.38,231.55,62062.0,223.1231,223.1327,222.546,222.7095,62062.0
2024-11-26 11:20:00,231.48,231.57,231.09,231.55,7580.0,222.6421,222.7287,222.267,222.7095,7580.0
2024-11-26 11:25:00,231.62,231.64,231.33,231.42,3205.0,222.7768,222.796,222.4979,222.5844,3205.0
2024-11-26 11:30:00,231.42,231.64,231.41,231.54,7244.0,222.5844,222.796,222.5748,222.6999,7244.0
2024-11-26 11:35:00,231.43,231.53,231.34,231.46,3100.0,222.5941,222.6902,222.5075,222.6229,3100.0
2024-11-26 11:40:00,231.4,231.93,231.4,231.92,14630.0,222.5652,223.075,222.5652,223.0653,14630.0
2024-11-26 11:45:00,231.92,232.33,231.91,232.09,7057.0,223.0653,223.4597,223.0557,223.2289,7057.0
2024-11-26 11:50:00,232.1,232.1,231.21,231.23,15337.0,223.2385,223.2385,222.3825,222.4017,15337.0
2024-11-26 11:55:00,231.31,231.52,231.1,231.45,11196.0,222.4786,222.6806,222.2767,222.6133,11196.0
2024-11-26 12:00:00,231.45,231.45,231.06,231.06,7199.0,222.6133,222.6133,222.2382,222.2382,7199.0
2024-11-26 12:05:00,231.08,231.49,230.75,231.39,6759.0,222.2574,222.6518,221.94,222.5556,6759.0
2024-11-26 12:10:00,231.52,231.93,231.47,231.93,4190.0,222.6806,223.075,222.6325,223.075,4190.0
2024-11-26 12:15:00,231.93,232.17,231.75,231.9,29937.0,223.075,223.3058,222.9018,223.0461,29937.0
2024-11-26 12:20:00,231.8,232.08,231.8,231.97,4040.0,222.9499,223.2192,222.9499,223.1134,4040.0
2024-11-26 12:25:00,231.89,232.0,231.86,231.92,6470.0,223.0365,223.1423,223.0076,223.0653,6470.0
2024-11-26 12:30:00,231.92,231.98,231.66,231.81,12640.0,223.0653,223.1231,222.8153,222.9595,12640.0
2024-11-26 12:35:00,231.73,231.97,231.4,231.97,9350.0,222.8826,223.1134,222.5652,223.1134,9350.0
2024-11-26 12:40:00,231.97,232.21,231.97,232.13,5173.0,223.1134,223.3443,223.1134,223.2673,5173.0
2024-11-26 12:45:00,232.13,232.35,232.04,232.35,2665.0,223.2673,223.4789,223.1808,223.4789,2665.0
2024-11-26 12:50:00,232.29,232.33,232.2,232.28,3304.0,223.4212,223.4597,223.3347,223.4116,3304.0
2024-11-26 12:55:00,232.29,232.34,232.25,232.3,2927.0,223.4212,223.4693,223.3827,223.4308,2927.0
2024-11-26 13:00:00,232.3,232.55,232.3,232.48,6985.0,223.4308,223.6713,223.4308,223.604,6985.0
2024-11-26 13:05:00,232.5,232.59,232.4,232.4,6585.0,223.6232,223.7098,223.527,223.527,6585.0
2024-11-26 13:10:00,232.41,232.41,232.23,232.28,4120.0,223.5366,223.5366,223.3635,223.4116,4120.0
2024-11-26 13:15:00,232.36,232.44,232.29,232.33,3132.0,223.4885,223.5655,223.4212,223.4597,3132.0
2024-11-26 13:20:00,232.33,232.43,232.26,232.26,3935.0,223.4597,223.5559,223.3924,223.3924,3935.0
2024-11-26 13:25:00,232.26,232.49,232.26,232.43,1688.0,223.3924,223.6136,223.3924,223.5559,1688.0
2024-11-26 13:30:00,232.46,232.56,232.43,232.48,6865.0,223.5847,223.6809,223.5559,223.604,6865.0
2024-11-26 13:35:00,232.51,232.61,232.5,232.58,1801.0,223.6328,223.729,223.6232,223.7001,1801.0
2024-11-26 13:40:00,232.59,232.62,232.22,232.22,7713.0,223.7098,223.7386,223.3539,223.3539,7713.0
2024-11-26 13:45:00,232.3,232.36,232.26,232.33,3155.0,223.4308,223.4885,223.3924,223.4597,3155.0
2024-11-26 13:50:00,232.37,232.42,232.26,232.35,3654.0,223.4982,223.5463,223.3924,223.4789,3654.0
2024-11-26 13:55:00,232.35,232.52,232.35,232.48,3048.0,223.4789,223.6424,223.4789,223.604,3048.0
2024-11-26 14:00:00,232.5,232.52,232.39,232.45,4781.0,223.6232,223.6424,223.5174,223.5751,4781.0
2024-11-26 14:05:00,232.43,232.63,232.43,232.63,1458.0,223.5559,223.7482,223.5559,223.7482,1458.0
2024-11-26 14:10:00,232.56,232.62,232.47,232.51,5362.0,223.6809,223.7386,223.5943,223.6328,5362.0
2024-11-26 14:15:00,232.47,232.68,232.47,232.59,8677.0,223.5943,223.7963,223.5943,223.7098,8677.0
2024-11-26 14:20:00,232.62,232.81,232.61,232.76,3456.0,223.7386,223.9214,223.729,223.8733,3456.0
2024-11-26 14:25:00,232.81,233.24,232.7,233.19,12055.0,223.9214,224.3349,223.8156,224.2869,12055.0
2024-11-26 14:30:00,233.22,233.4,233.16,233.37,11292.0,224.3157,224.4888,224.258,224.46,11292.0
2024-11-26 14:35:00,233.38,233.64,233.37,233.51,20880.0,224.4696,224.7197,224.46,224.5946,20880.0
2024-11-26 14:40:00,233.46,233.48,233.4,233.44,3868.0,224.5465,224.5658,224.4888,224.5273,3868.0
2024-11-26 14:45:00,233.48,233.63,233.38,233.61,6994.0,224.5658,224.7101,224.4696,224.6908,6994.0
2024-11-26 14:50:00,233.6,233.77,233.57,233.75,11885.0,224.6812,224.8447,224.6524,224.8255,11885.0
2024-11-26 14:55:00,233.76,234.02,233.76,233.97,12621.0,224.8351,225.0852,224.8351,225.0371,12621.0
2024-11-26 15:00:00,233.93,234.14,233.66,234.13,13222.0,224.9986,225.2006,224.7389,225.191,13222.0
2024-11-26 15:05:00,234.16,234.28,234.08,234.18,12697.0,225.2198,225.3352,225.1429,225.2391,12697.0
2024-11-26 15:10:00,234.13,234.26,234.13,234.25,6968.0,225.191,225.316,225.191,225.3064,6968.0
2024-11-26 15:15:00,234.21,234.45,234.15,234.45,8044.0,225.2679,225.4988,225.2102,225.4988,8044.0
2024-11-26 15:20:00,234.46,234.78,234.43,234.75,13255.0,225.5084,225.8162,225.4795,225.7873,13255.0
2024-11-26 15:25:00,234.75,234.75,234.49,234.49,12478.0,225.7873,225.7873,225.5372,225.5372,12478.0
2024-11-26 15:30:00,234.45,234.68,234.35,234.61,8266.0,225.4988,225.72,225.4026,225.6526,8266.0
2024-11-26 15:35:00,234.67,234.67,234.46,234.64,8641.0,225.7104,225.7104,225.5084,225.6815,8641.0
2024-11-26 15:40:00,234.61,234.71,234.49,234.61,13810.0,225.6526,225.7488,225.5372,225.6526,13810.0
2024-11-26 15:45:00,234.61,234.94,234.6,234.9,19532.0,225.6526,225.97,225.643,225.9316,19532.0
2024-11-26 15:50:00,234.95,235.18,234.82,234.88,44619.0,225.9797,226.2009,225.8546,225.9123,44619.0
2024-11-26 15:55:00,234.55,234.79,234.33,234.45,97144.0,225.5949,225.8258,225.3833,225.4988,97144.0
2024-11-27 09:30:00,235.54,235.54,234.22,234.56,32092.0,226.5471,226.5471,225.2775,225.6046,32092.0
2024-11-27 09:35:00,234.51,235.45,234.22,235.41,4723.0,225.5565,226.4606,225.2775,226.4221,4723.0
2024-11-27 09:40:00,235.2,235.64,235.14,235.54,7310.0,226.2201,226.6433,226.1624,226.5471,7310.0
2024-11-27 09:45:00,235.67,236.19,235.62,236.19,8735.0,226.6722,227.1723,226.6241,227.1723,8735.0
2024-11-27 09:50:00,236.02,236.52,236.01,236.52,9354.0,227.0088,227.4897,226.9992,227.4897,9354.0
2024-11-27 09:55:00,236.43,237.1,236.24,237.1,9901.0,227.4032,228.0476,227.2204,228.0476,9901.0
2024-11-27 10:00:00,237.11,237.11,236.53,236.54,13200.0,228.0572,228.0572,227.4993,227.509,13200.0
2024-11-27 10:05:00,236.51,236.78,236.13,236.45,10568.0,227.4801,227.7398,227.1146,227.4224,10568.0
2024-11-27 10:10:00,236.4,236.52,236.3,236.34,4451.0,227.3743,227.4897,227.2781,227.3166,4451.0
2024-11-27 10:15:00,236.33,237.45,236.32,237.43,28230.0,227.307,228.3842,227.2974,228.365,28230.0
2024-11-27 10:20:00,237.4,237.74,237.36,237.4,8585.0,228.3361,228.6631,228.2976,228.3361,8585.0
2024-11-27 10:25:00,237.28,237.3,237.06,237.13,5277.0,228.2207,228.2399,228.0091,228.0764,5277.0
2024-11-27 10:30:00,237.13,237.55,237.12,237.42,5492.0,228.0764,228.4804,228.0668,228.3554,5492.0
2024-11-27 10:35:00,237.43,237.69,237.23,237.69,7606.0,228.365,228.615,228.1726,228.615,7606.0
2024-11-27 10:40:00,237.61,238.12,237.53,237.69,9939.0,228.5381,229.0286,228.4612,228.615,9939.0
2024-11-27 10:45:00,237.71,237.99,237.71,237.77,15224.0,228.6343,228.9036,228.6343,228.692,15224.0
2024-11-27 10:50:00,237.75,237.88,237.53,237.56,9459.0,228.6728,228.7978,228.4612,228.49,9459.0
2024-11-27 10:55:00,237.57,237.63,237.18,237.19,12388.0,228.4996,228.5573,228.1245,228.1341,12388.0
2024-11-27 11:00:00,237.17,237.38,237.01,237.31,6697.0,228.1149,228.3169,227.961,228.2496,6697.0
2024-11-27 11:05:00,237.32,237.37,236.99,237.0,8141.0,228.2592,228.3073,227.9418,227.9514,8141.0
2024-11-27 11:10:00,237.04,237.23,236.98,237.23,13961.0,227.9899,228.1726,227.9322,228.1726,13961.0
2024-11-27 11:15:00,237.24,237.27,237.03,237.24,7736.0,228.1822,228.2111,227.9802,228.1822,7736.0
2024-11-27 11:20:00,237.28,237.86,237.2,237.75,16470.0,228.2207,228.7786,228.1438,228.6728,16470.0
2024-11-27 11:25:00,237.81,237.93,237.62,237.68,12562.0,228.7305,228.8459,228.5477,228.6054,12562.0
2024-11-27 11:30:00,237.68,237.72,237.41,237.54,7278.0,228.6054,228.6439,228.3457,228.4708,7278.0
2024-11-27 11:35:00,237.52,237.72,237.3,237.35,6517.0,228.4515,228.6439,228.2399,228.288,6517.0
2024-11-27 11:40:00,237.3,237.4,237.01,237.01,15129.0,228.2399,228.3361,227.961,227.961,15129.0
2024-11-27 11:45:00,236.96,237.09,236.92,237.09,4411.0,227.9129,228.038,227.8744,228.038,4411.0
2024-11-27 11:50:00,237.06,237.06,236.87,236.99,14589.0,228.0091,228.0091,227.8264,227.9418,14589.0
2024-11-27 11:55:00,236.98,237.18,236.98,237.15,5000.0,227.9322,228.1245,227.9322,228.0957,5000.0
2024-11-27 12:00:00,237.1,237.2,236.4,236.45,11693.0,228.0476,228.1438,227.3743,227.4224,11693.0
2024-11-27 12:05:00,236.32,236.85,236.32,236.85,5516.0,227.2974,227.8071,227.2974,227.8071,5516.0
2024-11-27 12:10:00,237.03,237.12,236.86,237.01,4316.0,227.9802,228.0668,227.8167,227.961,4316.0
2024-11-27 12:15:00,237.1,237.18,236.95,237.06,8805.0,228.0476,228.1245,227.9033,228.0091,8805.0
2024-11-27 12:20:00,237.21,237.21,236.94,236.96,6383.0,228.1534,228.1534,227.8937,227.9129,6383.0
2024-11-27 12:25:00,237.0,237.16,236.97,237.04,5363.0,227.9514,228.1053,227.9225,227.9899,5363.0
2024-11-27 12:30:00,237.06,237.12,237.03,237.09,5728.0,228.0091,228.0668,227.9802,228.038,5728.0
2024-11-27 12:35:00,237.1,237.24,237.08,237.12,4589.0,228.0476,228.1822,228.0283,228.0668,4589.0
2024-11-27 12:40:00,237.1,237.36,237.1,237.34,4547.0,228.0476,228.2976,228.0476,228.2784,4547.0
2024-11-27 12:45:00,237.29,237.37,237.04,237.09,4152.0,228.2303,228.3073,227.9899,228.038,4152.0
2024-11-27 12:50:00,237.08,237.25,237.06,237.25,3113.0,228.0283,228.1918,228.0091,228.1918,3113.0
2024-11-27 12:55:00,237.26,237.26,237.04,237.09,7644.0,228.2015,228.2015,227.9899,228.038,7644.0
2024-11-27 13:00:00,237.04,237.15,237.03,237.1,4775.0,227.9899,228.0957,227.9802,228.0476,4775.0
2024-11-27 13:05:00,237.15,237.22,237.06,237.11,4132.0,228.0957,228.163,228.0091,228.0572,4132.0
2024-11-27 13:10:00,237.1,237.23,237.1,237.15,4667.0,228.0476,228.1726,228.0476,228.0957,4667.0
2024-11-27 13:15:00,237.15,237.4,237.07,237.24,12354.0,228.0957,228.3361,228.0187,228.1822,12354.0
2024-11-27 13:20:00,237.22,237.32,237.22,237.32,2906.0,228.163,228.2592,228.163,228.2592,2906.0
2024-11-27 13:25:00,237.31,237.33,235.39,236.12,45874.0,228.2496,228.2688,226.4029,227.105,45874.0
2024-11-27 13:30:00,236.09,236.44,236.0,236.44,4032.0,227.0761,227.4128,226.9896,227.4128,4032.0
2024-11-27 13:35:00,236.45,236.61,236.31,236.4,6668.0,227.4224,227.5763,227.2877,227.3743,6668.0
2024-11-27 13:40:00,236.4,236.75,236.34,236.7,11816.0,227.3743,227.7109,227.3166,227.6628,11816.0
2024-11-27 13:45:00,236.68,236.78,236.62,236.76,4233.0,227.6436,227.7398,227.5859,227.7206,4233.0
2024-11-27 13:50:00,236.76,237.0,236.7,236.99,7903.0,227.7206,227.9514,227.6628,227.9418,7903.0
2024-11-27 13:55:00,237.01,237.06,236.95,237.05,4993.0,227.961,228.0091,227.9033,227.9995,4993.0
2024-11-27 14:00:00,237.01,237.11,236.98,237.08,3934.0,227.961,228.0572,227.9322,228.0283,3934.0
2024-11-27 14:05:00,237.09,237.22,237.07,237.09,3186.0,228.038,228.163,228.0187,228.038,3186.0
2024-11-27 14:10:00,237.05,237.12,236.95,236.98,7678.0,227.9995,228.0668,227.9033,227.9322,7678.0
2024-11-27 14:15:00,237.01,237.07,236.93,236.93,2686.0,227.961,228.0187,227.8841,227.8841,2686.0
2024-11-27 14:20:00,237.0,237.06,236.81,237.04,14344.0,227.9514,228.0091,227.7686,227.9899,14344.0
2024-11-27 14:25:00,237.04,237.31,237.04,237.26,4300.0,227.9899,228.2496,227.9899,228.2015,4300.0
2024-11-27 14:30:00,237.28,237.34,237.2,237.3,3285.0,228.2207,228.2784,228.1438,228.2399,3285.0
2024-11-27 14:35:00,237.26,237.53,237.19,237.39,7375.0,228.2015,228.4612,228.1341,228.3265,7375.0
2024-11-27 14:40:00,237.39,237.39,237.02,237.12,3437.0,228.3265,228.3265,227.9706,228.0668,3437.0
2024-11-27 14:45:00,237.15,237.18,237.04,237.04,3466.0,228.0957,228.1245,227.9899,227.9899,3466.0
2024-11-27 14:50:00,237.06,237.19,237.02,237.13,12392.0,228.0091,228.1341,227.9706,228.0764,12392.0
2024-11-27 14:55:00,237.1,237.2,236.99,237.04,11835.0,228.0476,228.1438,227.9418,227.9899,11835.0
2024-11-27 15:00:00,237.07,237.08,236.93,237.05,8994.0,228.0187,228.0283,227.8841,227.9995,8994.0
2024-11-27 15:05:00,237.03,237.26,237.03,237.23,3949.0,227.9802,228.2015,227.9802,228.1726,3949.0
2024-11-27 15:10:00,237.23,237.26,237.05,237.08,5914.0,228.1726,228.2015,227.9995,228.0283,5914.0
2024-11-27 15:15:00,237.12,237.19,237.07,237.14,3985.0,228.0668,228.1341,228.0187,228.086,3985.0
2024-11-27 15:20:00,237.14,237.34,237.06,237.24,2575.0,228.086,228.2784,228.0091,228.1822,2575.0
2024-11-27 15:25:00,237.34,237.45,237.3,237.39,7083.0,228.2784,228.3842,228.2399,228.3265,7083.0
2024-11-27 15:30:00,237.44,237.44,237.18,237.32,7739.0,228.3746,228.3746,228.1245,228.2592,7739.0
2024-11-27 15:35:00,237.32,237.37,237.21,237.27,3443.0,228.2592,228.3073,228.1534,228.2111,3443.0
2024-11-27 15:40:00,237.3,237.46,237.24,237.38,13966.0,228.2399,228.3938,228.1822,228.3169,13966.0
2024-11-27 15:45:00,237.43,237.48,237.34,237.37,11308.0,228.365,228.4131,228.2784,228.3073,11308.0
2024-11-27 15:50:00,237.29,237.35,237.02,237.19,28467.0,228.2303,228.288,227.9706,228.1341,28467.0
2024-11-27 15:55:00,237.2,237.53,237.15,237.39,82010.0,228.1438,228.4612,228.0957,228.3265,82010.0
2024-11-29 09:30:00,237.46,238.3,235.89,237.87,22970.0,228.3938,229.2018,226.8838,228.7882,22970.0
2024-11-29 09:35:00,237.93,238.33,237.36,238.08,7628.0,228.8459,229.2306,228.2976,228.9902,7628.0
2024-11-29 09:40:00,238.1,238.36,237.56,237.56,16191.0,229.0094,229.2595,228.49,228.49,16191.0
2024-11-29 09:45:00,237.45,237.72,237.38,237.38,2847.0,228.3842,228.6439,228.3169,228.3169,2847.0
2024-11-29 09:50:00,237.49,237.63,236.97,237.11,9139.0,228.4227,228.5573,227.9225,228.0572,9139.0
2024-11-29 09:55:00,237.06,237.16,236.57,236.87,9436.0,228.0091,228.1053,227.5378,227.8264,9436.0
2024-11-29 10:00:00,236.87,237.59,236.77,237.48,9795.0,227.8264,228.5189,227.7302,228.4131,9795.0
2024-11-29 10:05:00,237.48,237.56,237.25,237.34,6339.0,228.4131,228.49,228.1918,228.2784,6339.0
2024-11-29 10:10:00,237.43,237.84,237.43,237.64,4566.0,228.365,228.7593,228.365,228.567,4566.0
2024-11-29 10:15:00,237.56,237.69,237.46,237.51,6414.0,228.49,228.615,228.3938,228.4419,6414.0
2024-11-29 10:20:00,237.5,237.77,237.46,237.69,2833.0,228.4323,228.692,228.3938,228.615,2833.0
2024-11-29 10:25:00,237.77,237.82,237.61,237.72,5595.0,228.692,228.7401,228.5381,228.6439,5595.0
2024-11-29 10:30:00,237.76,238.02,237.72,237.92,14264.0,228.6824,228.9325,228.6439,228.8363,14264.0
2024-11-29 10:35:00,237.93,238.24,237.92,238.24,5890.0,228.8459,229.1441,228.8363,229.1441,5890.0
2024-11-29 10:40:00,238.2,238.35,238.05,238.3,8286.0,229.1056,229.2499,228.9613,229.2018,8286.0
2024-11-29 10:45:00,238.3,238.56,238.11,238.56,10446.0,229.2018,229.4518,229.019,229.4518,10446.0
2024-11-29 10:50:00,238.45,238.59,238.45,238.47,5992.0,229.346,229.4807,229.346,229.3653,5992.0
2024-11-29 10:55:00,238.45,238.64,238.42,238.52,8305.0,229.346,229.5288,229.3172,229.4134,8305.0
2024-11-29 11:00:00,238.57,238.58,238.42,238.44,11831.0,229.4615,229.4711,229.3172,229.3364,11831.0
2024-11-29 11:05:00,238.48,238.49,238.23,238.45,5500.0,229.3749,229.3845,229.1344,229.346,5500.0
2024-11-29 11:10:00,238.39,238.53,238.33,238.49,19209.0,229.2883,229.423,229.2306,229.3845,19209.0
2024-11-29 11:15:00,238.47,238.51,238.25,238.38,18128.0,229.3653,229.4037,229.1537,229.2787,18128.0
2024-11-29 11:20:00,238.38,238.69,238.32,238.69,13486.0,229.2787,229.5769,229.221,229.5769,13486.0
2024-11-29 11:25:00,238.71,238.81,238.44,238.49,11943.0,229.5961,229.6923,229.3364,229.3845,11943.0
2024-11-29 11:30:00,238.53,238.62,238.44,238.51,5652.0,229.423,229.5095,229.3364,229.4037,5652.0
2024-11-29 11:35:00,238.48,238.53,238.39,238.46,9869.0,229.3749,229.423,229.2883,229.3557,9869.0
2024-11-29 11:40:00,238.51,238.74,238.51,238.7,4800.0,229.4037,229.625,229.4037,229.5865,4800.0
2024-11-29 11:45:00,238.7,238.89,238.7,238.74,10130.0,229.5865,229.7692,229.5865,229.625,10130.0
2024-11-29 11:50:00,238.72,238.97,238.68,238.88,14112.0,229.6057,229.8462,229.5673,229.7596,14112.0
2024-11-29 11:55:00,238.89,238.94,238.61,238.64,15542.0,229.7692,229.8173,229.4999,229.5288,15542.0
2024-11-29 12:00:00,238.71,238.79,238.33,238.55,5425.0,229.5961,229.6731,229.2306,229.4422,5425.0
2024-11-29 12:05:00,238.47,238.69,238.47,238.61,8110.0,229.3653,229.5769,229.3653,229.4999,8110.0
2024-11-29 12:10:00,238.53,238.78,238.53,238.61,10978.0,229.423,229.6634,229.423,229.4999,10978.0
2024-11-29 12:15:00,238.6,238.75,238.54,238.59,5401.0,229.4903,229.6346,229.4326,229.4807,5401.0
2024-11-29 12:20:00,238.62,238.7,238.54,238.65,10942.0,229.5095,229.5865,229.4326,229.5384,10942.0
2024-11-29 12:25:00,238.64,238.7,238.58,238.6,11602.0,229.5288,229.5865,229.4711,229.4903,11602.0
2024-11-29 12:30:00,238.65,238.65,238.36,238.49,12820.0,229.5384,229.5384,229.2595,229.3845,12820.0
2024-11-29 12:35:00,238.49,238.58,238.31,238.31,9943.0,229.3845,229.4711,229.2114,229.2114,9943.0
2024-11-29 12:40:00,238.28,238.36,238.13,238.28,17702.0,229.1825,229.2595,229.0383,229.1825,17702.0
2024-11-29 12:45:00,238.34,238.43,238.16,238.36,8629.0,229.2402,229.3268,229.0671,229.2595,8629.0
2024-11-29 12:50:00,238.41,238.65,238.02,238.09,30726.0,229.3076,229.5384,228.9325,228.9998,30726.0
2024-11-29 12:55:00,238.14,238.18,237.84,238.09,53156.0,229.0479,229.0863,228.7593,228.9998,53156.0
2024-12-02 09:30:00,237.99,238.78,237.3,237.3,26286.0,228.9036,229.6634,228.2399,228.2399,26286.0
2024-12-02 09:35:00,237.17,237.27,236.82,237.03,14093.0,228.1149,228.2111,227.7783,227.9802,14093.0
2024-12-02 09:40:00,236.92,236.92,236.19,236.5,7117.0,227.8744,227.8744,227.1723,227.4705,7117.0
2024-12-02 09:45:00,236.25,237.36,236.25,236.87,12934.0,227.23,228.2976,227.23,227.8264,12934.0
2024-12-02 09:50:00,236.79,237.34,236.54,237.2,8282.0,227.7494,228.2784,227.509,228.1438,8282.0
2024-12-02 09:55:00,237.13,237.14,236.85,236.91,7920.0,228.0764,228.086,227.8071,227.8648,7920.0
2024-12-02 10:00:00,236.91,236.92,235.97,236.06,8815.0,227.8648,227.8744,226.9607,227.0473,8815.0
2024-12-02 10:05:00,236.02,236.26,235.78,236.19,19357.0,227.0088,227.2396,226.778,227.1723,19357.0
2024-12-02 10:10:00,236.12,236.32,236.05,236.2,13848.0,227.105,227.2974,227.0377,227.1819,13848.0
2024-12-02 10:15:00,236.31,236.63,236.29,236.57,8337.0,227.2877,227.5955,227.2685,227.5378,8337.0
2024-12-02 10:20:00,236.57,237.08,236.53,237.01,14820.0,227.5378,228.0283,227.4993,227.961,14820.0
2024-12-02 10:25:00,237.01,237.2,237.01,237.2,4724.0,227.961,228.1438,227.961,228.1438,4724.0
2024-12-02 10:30:00,237.2,237.32,236.63,236.73,19649.0,228.1438,228.2592,227.5955,227.6917,19649.0
2024-12-02 10:35:00,236.73,237.01,236.55,236.55,7649.0,227.6917,227.961,227.5186,227.5186,7649.0
2024-12-02 10:40:00,236.62,236.99,236.59,236.99,7526.0,227.5859,227.9418,227.557,227.9418,7526.0
2024-12-02 10:45:00,236.88,237.14,236.87,237.05,12340.0,227.836,228.086,227.8264,227.9995,12340.0
2024-12-02 10:50:00,237.06,237.24,236.91,237.19,18221.0,228.0091,228.1822,227.8648,228.1341,18221.0
2024-12-02 10:55:00,237.15,237.15,236.74,236.93,11607.0,228.0957,228.0957,227.7013,227.8841,11607.0
2024-12-02 11:00:00,236.84,236.85,236.46,236.46,17180.0,227.7975,227.8071,227.432,227.432,17180.0
2024-12-02 11:05:00,236.49,236.65,236.35,236.63,5694.0,227.4609,227.6148,227.3262,227.5955,5694.0
2024-12-02 11:10:00,236.58,236.66,236.47,236.54,7493.0,227.5474,227.6244,227.4416,227.509,7493.0
2024-12-02 11:15:00,236.56,236.7,236.53,236.67,4634.0,227.5282,227.6628,227.4993,227.634,4634.0
2024-12-02 11:20:00,236.67,236.67,236.49,236.65,10121.0,227.634,227.634,227.4609,227.6148,10121.0
2024-12-02 11:25:00,236.64,236.81,236.59,236.79,5080.0,227.6051,227.7686,227.557,227.7494,5080.0
2024-12-02 11:30:00,236.79,236.98,236.78,236.97,4571.0,227.7494,227.9322,227.7398,227.9225,4571.0
2024-12-02 11:35:00,236.99,237.04,236.41,236.49,18591.0,227.9418,227.9899,227.3839,227.4609,18591.0
2024-12-02 11:40:00,236.44,236.49,236.04,236.14,10188.0,227.4128,227.4609,227.028,227.1242,10188.0
2024-12-02 11:45:00,236.17,236.28,236.0,236.16,4887.0,227.1531,227.2589,226.9896,227.1435,4887.0
2024-12-02 11:50:00,236.16,236.24,235.9,236.04,7840.0,227.1435,227.2204,226.8934,227.028,7840.0
2024-12-02 11:55:00,235.99,236.37,235.99,236.3,6099.0,226.98,227.3454,226.98,227.2781,6099.0
2024-12-02 12:00:00,236.36,236.65,236.36,236.45,10105.0,227.3358,227.6148,227.3358,227.4224,10105.0
2024-12-02 12:05:00,236.46,236.54,236.23,236.23,10170.0,227.432,227.509,227.2108,227.2108,10170.0
2024-12-02 12:10:00,236.09,236.11,235.78,235.86,3400.0,227.0761,227.0954,226.778,226.8549,3400.0
2024-12-02 12:15:00,235.93,236.01,235.51,235.66,7751.0,226.9222,226.9992,226.5183,226.6626,7751.0
2024-12-02 12:20:00,235.67,235.72,235.41,235.45,3016.0,226.6722,226.7203,226.4221,226.4606,3016.0
2024-12-02 12:25:00,235.47,235.63,235.34,235.43,6793.0,226.4798,226.6337,226.3548,226.4413,6793.0
2024-12-02 12:30:00,235.42,235.54,235.36,235.48,6966.0,226.4317,226.5471,226.374,226.4894,6966.0
2024-12-02 12:35:00,235.56,235.71,235.4,235.4,5260.0,226.5664,226.7106,226.4125,226.4125,5260.0
2024-12-02 12:40:00,235.35,235.4,235.18,235.18,4273.0,226.3644,226.4125,226.2009,226.2009,4273.0
2024-12-02 12:45:00,235.32,235.32,234.88,234.94,9901.0,226.3355,226.3355,225.9123,225.97,9901.0
2024-12-02 12:50:00,234.97,235.43,234.86,235.43,7049.0,225.9989,226.4413,225.8931,226.4413,7049.0
2024-12-02 12:55:00,235.42,235.52,235.36,235.4,4815.0,226.4317,226.5279,226.374,226.4125,4815.0
2024-12-02 13:00:00,235.4,235.58,235.39,235.47,4394.0,226.4125,226.5856,226.4029,226.4798,4394.0
2024-12-02 13:05:00,235.51,235.65,235.49,235.65,4746.0,226.5183,226.6529,226.499,226.6529,4746.0
2024-12-02 13:10:00,235.63,235.98,235.59,235.95,8802.0,226.6337,226.9703,226.5952,226.9415,8802.0
2024-12-02 13:15:00,235.95,236.01,235.76,235.77,6346.0,226.9415,226.9992,226.7587,226.7684,6346.0
2024-12-02 13:20:00,235.78,235.96,235.72,235.93,9881.0,226.778,226.9511,226.7203,226.9222,9881.0
2024-12-02 13:25:00,235.89,235.98,235.83,235.95,4048.0,226.8838,226.9703,226.8261,226.9415,4048.0
2024-12-02 13:30:00,235.99,236.09,235.9,236.09,6200.0,226.98,227.0761,226.8934,227.0761,6200.0
2024-12-02 13:35:00,236.07,236.11,236.01,236.1,5600.0,227.0569,227.0954,226.9992,227.0858,5600.0
2024-12-02 13:40:00,236.12,236.19,235.97,236.19,4431.0,227.105,227.1723,226.9607,227.1723,4431.0
2024-12-02 13:45:00,236.24,236.29,236.1,236.19,2860.0,227.2204,227.2685,227.0858,227.1723,2860.0
2024-12-02 13:50:00,236.18,236.27,236.1,236.24,3494.0,227.1627,227.2493,227.0858,227.2204,3494.0
2024-12-02 13:55:00,236.23,236.6,236.19,236.43,5979.0,227.2108,227.5667,227.1723,227.4032,5979.0
2024-12-02 14:00:00,236.37,236.42,236.29,236.31,3700.0,227.3454,227.3935,227.2685,227.2877,3700.0
2024-12-02 14:05:00,236.32,236.32,236.23,236.26,3743.0,227.2974,227.2974,227.2108,227.2396,3743.0
2024-12-02 14:10:00,236.27,236.37,236.25,236.33,4145.0,227.2493,227.3454,227.23,227.307,4145.0
2024-12-02 14:15:00,236.35,236.35,236.16,236.2,4085.0,227.3262,227.3262,227.1435,227.1819,4085.0
2024-12-02 14:20:00,236.18,236.31,236.13,236.27,3860.0,227.1627,227.2877,227.1146,227.2493,3860.0
2024-12-02 14:25:00,236.32,236.53,236.31,236.47,2823.0,227.2974,227.4993,227.2877,227.4416,2823.0
2024-12-02 14:30:00,236.55,236.57,236.47,236.48,5578.0,227.5186,227.5378,227.4416,227.4512,5578.0
2024-12-02 14:35:00,236.45,236.59,236.43,236.58,3218.0,227.4224,227.557,227.4032,227.5474,3218.0
2024-12-02 14:40:00,236.53,236.57,236.39,236.43,2781.0,227.4993,227.5378,227.3647,227.4032,2781.0
2024-12-02 14:45:00,236.4,236.45,236.37,236.41,13168.0,227.3743,227.4224,227.3454,227.3839,13168.0
2024-12-02 14:50:00,236.45,236.51,236.35,236.36,6305.0,227.4224,227.4801,227.3262,227.3358,6305.0
2024-12-02 14:55:00,236.36,236.44,236.25,236.4,5385.0,227.3358,227.4128,227.23,227.3743,5385.0
2024-12-02 15:00:00,236.35,236.45,236.29,236.36,10478.0,227.3262,227.4224,227.2685,227.3358,10478.0
2024-12-02 15:05:00,236.36,236.49,236.36,236.45,4625.0,227.3358,227.4609,227.3358,227.4224,4625.0
2024-12-02 15:10:00,236.46,236.55,236.4,236.48,5860.0,227.432,227.5186,227.3743,227.4512,5860.0
2024-12-02 15:15:00,236.49,236.49,236.33,236.4,5242.0,227.4609,227.4609,227.307,227.3743,5242.0
2024-12-02 15:20:00,236.4,236.48,236.34,236.48,6039.0,227.3743,227.4512,227.3166,227.4512,6039.0
2024-12-02 15:25:00,236.44,236.6,236.44,236.57,4348.0,227.4128,227.5667,227.4128,227.5378,4348.0
2024-12-02 15:30:00,236.56,236.6,236.19,236.23,9196.0,227.5282,227.5667,227.1723,227.2108,9196.0
2024-12-02 15:35:00,236.19,236.23,235.88,235.88,10422.0,227.1723,227.2108,226.8742,226.8742,10422.0
2024-12-02 15:40:00,235.89,235.91,235.5,235.53,12151.0,226.8838,226.903,226.5087,226.5375,12151.0
2024-12-02 15:45:00,235.55,235.58,235.28,235.51,17227.0,226.5568,226.5856,226.2971,226.5183,17227.0
2024-12-02 15:50:00,235.59,235.91,235.42,235.79,29426.0,226.5952,226.903,226.4317,226.7876,29426.0
2024-12-02 15:55:00,235.72,235.84,235.59,235.62,70221.0,226.7203,226.8357,226.5952,226.6241,70221.0
2024-12-03 09:30:00,236.42,237.76,236.38,236.67,37609.0,227.3935,228.6824,227.3551,227.634,37609.0
2024-12-03 09:35:00,236.83,236.86,236.23,236.35,16307.0,227.7879,227.8167,227.2108,227.3262,16307.0
2024-12-03 09:40:00,236.42,236.73,236.29,236.73,11715.0,227.3935,227.6917,227.2685,227.6917,11715.0
2024-12-03 09:45:00,236.75,237.31,236.73,237.09,11175.0,227.7109,228.2496,227.6917,228.038,11175.0
2024-12-03 09:50:00,237.09,237.44,237.09,237.35,22179.0,228.038,228.3746,228.038,228.288,22179.0
2024-12-03 09:55:00,237.27,237.78,237.24,237.56,7959.0,228.2111,228.7016,228.1822,228.49,7959.0
2024-12-03 10:00:00,237.56,237.57,236.95,237.17,49532.0,228.49,228.4996,227.9033,228.1149,49532.0
2024-12-03 10:05:00,237.13,237.44,237.1,237.42,6515.0,228.0764,228.3746,228.0476,228.3554,6515.0
2024-12-03 10:10:00,237.34,237.34,236.56,236.77,12313.0,228.2784,228.2784,227.5282,227.7302,12313.0
2024-12-03 10:15:00,236.78,237.2,236.67,237.18,10788.0,227.7398,228.1438,227.634,228.1245,10788.0
2024-12-03 10:20:00,236.95,237.17,236.93,237.05,18503.0,227.9033,228.1149,227.8841,227.9995,18503.0
2024-12-03 10:25:00,237.1,237.47,237.1,237.43,3305.0,228.0476,228.4034,228.0476,228.365,3305.0
2024-12-03 10:30:00,237.43,237.47,237.34,237.43,5447.0,228.365,228.4034,228.2784,228.365,5447.0
2024-12-03 10:35:00,237.54,238.07,237.54,237.96,6481.0,228.4708,228.9805,228.4708,228.8747,6481.0
2024-12-03 10:40:00,237.96,238.03,237.81,237.92,15889.0,228.8747,228.9421,228.7305,228.8363,15889.0
2024-12-03 10:45:00,237.91,238.0,237.79,237.88,4554.0,228.8266,228.9132,228.7112,228.7978,4554.0
2024-12-03 10:50:00,237.88,238.18,237.81,237.84,9497.0,228.7978,229.0863,228.7305,228.7593,9497.0
2024-12-03 10:55:00,237.87,237.88,237.67,237.72,9521.0,228.7882,228.7978,228.5958,228.6439,9521.0
2024-12-03 11:00:00,237.79,238.1,237.72,238.1,5351.0,228.7112,229.0094,228.6439,229.0094,5351.0
2024-12-03 11:05:00,238.1,238.28,237.96,238.07,17348.0,229.0094,229.1825,228.8747,228.9805,17348.0
2024-12-03 11:10:00,238.13,238.22,238.06,238.2,12101.0,229.0383,229.1248,228.9709,229.1056,12101.0
2024-12-03 11:15:00,238.2,238.37,238.04,238.37,15746.0,229.1056,229.2691,228.9517,229.2691,15746.0
2024-12-03 11:20:00,238.4,238.65,238.35,238.61,6605.0,229.2979,229.5384,229.2499,229.4999,6605.0
2024-12-03 11:25:00,238.61,239.02,238.57,239.02,17934.0,229.4999,229.8943,229.4615,229.8943,17934.0
2024-12-03 11:30:00,239.02,239.32,238.93,239.32,9600.0,229.8943,230.1828,229.8077,230.1828,9600.0
2024-12-03 11:35:00,239.36,239.46,239.21,239.36,12383.0,230.2213,230.3175,230.077,230.2213,12383.0
2024-12-03 11:40:00,239.4,239.43,238.98,238.98,11077.0,230.2598,230.2886,229.8558,229.8558,11077.0
2024-12-03 11:45:00,239.0,239.15,238.71,238.71,20215.0,229.875,230.0193,229.5961,229.5961,20215.0
2024-12-03 11:50:00,238.71,239.08,238.69,239.02,8824.0,229.5961,229.952,229.5769,229.8943,8824.0
2024-12-03 11:55:00,239.06,239.19,238.92,239.11,29250.0,229.9327,230.0578,229.7981,229.9808,29250.0
2024-12-03 12:00:00,239.13,239.59,239.12,239.38,14366.0,230.0001,230.4425,229.9905,230.2405,14366.0
2024-12-03 12:05:00,239.31,239.62,239.31,239.62,16443.0,230.1732,230.4714,230.1732,230.4714,16443.0
2024-12-03 12:10:00,239.56,239.57,239.24,239.43,16475.0,230.4137,230.4233,230.1059,230.2886,16475.0
2024-12-03 12:15:00,239.42,239.83,239.42,239.78,32872.0,230.279,230.6733,230.279,230.6253,32872.0
2024-12-03 12:20:00,239.78,239.79,239.25,239.25,48712.0,230.6253,230.6349,230.1155,230.1155,48712.0
2024-12-03 12:25:00,239.28,239.45,238.99,239.38,9064.0,230.1443,230.3079,229.8654,230.2405,9064.0
2024-12-03 12:30:00,239.46,239.61,239.4,239.59,4600.0,230.3175,230.4617,230.2598,230.4425,4600.0
2024-12-03 12:35:00,239.59,239.59,239.36,239.47,13462.0,230.4425,230.4425,230.2213,230.3271,13462.0
2024-12-03 12:40:00,239.52,239.67,239.47,239.64,44806.0,230.3752,230.5195,230.3271,230.4906,44806.0
2024-12-03 12:45:00,239.65,239.86,239.63,239.83,70038.0,230.5002,230.7022,230.481,230.6733,70038.0
2024-12-03 12:50:00,239.84,239.98,239.7,239.7,48402.0,230.683,230.8176,230.5483,230.5483,48402.0
2024-12-03 12:55:00,239.5,239.5,238.93,239.43,15142.0,230.3559,230.3559,229.8077,230.2886,15142.0
2024-12-03 13:00:00,239.41,239.41,239.11,239.15,8770.0,230.2694,230.2694,229.9808,230.0193,8770.0
2024-12-03 13:05:00,239.16,239.48,239.02,239.41,26260.0,230.0289,230.3367,229.8943,230.2694,26260.0
2024-12-03 13:10:00,239.36,239.57,239.33,239.52,10539.0,230.2213,230.4233,230.1924,230.3752,10539.0
2024-12-03 13:15:00,239.56,239.79,239.55,239.68,9644.0,230.4137,230.6349,230.404,230.5291,9644.0
2024-12-03 13:20:00,239.75,239.8,239.63,239.65,30827.0,230.5964,230.6445,230.481,230.5002,30827.0
2024-12-03 13:25:00,239.62,240.09,239.61,240.02,22619.0,230.4714,230.9234,230.4617,230.8561,22619.0
2024-12-03 13:30:00,240.03,240.21,239.95,240.19,9076.0,230.8657,231.0388,230.7888,231.0196,9076.0
2024-12-03 13:35:00,240.22,240.33,240.15,240.17,19028.0,231.0485,231.1543,230.9811,231.0004,19028.0
2024-12-03 13:40:00,240.19,240.31,240.14,240.3,9412.0,231.0196,231.135,230.9715,231.1254,9412.0
2024-12-03 13:45:00,240.22,240.44,240.14,240.44,13268.0,231.0485,231.2601,230.9715,231.2601,13268.0
2024-12-03 13:50:00,240.45,240.61,240.38,240.55,50574.0,231.2697,231.4236,231.2023,231.3659,50574.0
2024-12-03 13:55:00,240.57,241.0,240.55,240.58,137380.0,231.3851,231.7987,231.3659,231.3947,137380.0
2024-12-03 14:00:00,240.53,240.77,239.96,240.09,38905.0,231.3466,231.5775,230.7984,230.9234,38905.0
2024-12-03 14:05:00,240.09,241.0,239.84,240.02,83909.0,230.9234,231.7987,230.683,230.8561,83909.0
2024-12-03 14:10:00,239.94,240.25,239.92,240.22,13224.0,230.7791,231.0773,230.7599,231.0485,13224.0
2024-12-03 14:15:00,240.23,240.39,240.16,240.39,9181.0,231.0581,231.212,230.9907,231.212,9181.0
2024-12-03 14:20:00,240.29,240.41,240.21,240.37,33254.0,231.1158,231.2312,231.0388,231.1927,33254.0
2024-12-03 14:25:00,240.34,240.46,240.26,240.44,7407.0,231.1639,231.2793,231.0869,231.2601,7407.0
2024-12-03 14:30:00,240.38,240.61,240.37,240.59,14886.0,231.2023,231.4236,231.1927,231.4043,14886.0
2024-12-03 14:35:00,240.59,240.61,240.32,240.44,16245.0,231.4043,231.4236,231.1446,231.2601,16245.0
2024-12-03 14:40:00,240.42,240.45,240.25,240.27,8251.0,231.2408,231.2697,231.0773,231.0965,8251.0
2024-12-03 14:45:00,240.28,240.49,240.16,240.33,9402.0,231.1062,231.3081,230.9907,231.1543,9402.0
2024-12-03 14:50:00,240.33,240.58,240.33,240.57,13411.0,231.1543,231.3947,231.1543,231.3851,13411.0
2024-12-03 14:55:00,240.54,240.58,240.36,240.37,7444.0,231.3562,231.3947,231.1831,231.1927,7444.0
2024-12-03 15:00:00,240.3,240.63,240.18,240.59,56445.0,231.1254,231.4428,231.01,231.4043,56445.0
2024-12-03 15:05:00,240.56,240.89,240.56,240.89,22860.0,231.3755,231.6929,231.3755,231.6929,22860.0
2024-12-03 15:10:00,240.87,241.04,240.84,241.0,19000.0,231.6736,231.8371,231.6448,231.7987,19000.0
2024-12-03 15:15:00,240.98,241.12,240.93,240.99,46819.0,231.7794,231.9141,231.7313,231.7891,46819.0
2024-12-03 15:20:00,240.98,241.24,240.94,241.05,42175.0,231.7794,232.0295,231.741,231.8468,42175.0
2024-12-03 15:25:00,241.13,241.5,241.04,241.31,29712.0,231.9237,232.2796,231.8371,232.0968,29712.0
2024-12-03 15:30:00,241.3,241.36,240.93,241.03,18407.0,232.0872,232.1449,231.7313,231.8275,18407.0
2024-12-03 15:35:00,241.02,241.18,240.64,240.76,20470.0,231.8179,231.9718,231.4524,231.5678,20470.0
2024-12-03 15:40:00,240.74,240.79,240.4,240.66,32292.0,231.5486,231.5967,231.2216,231.4717,32292.0
2024-12-03 15:45:00,240.64,240.82,240.48,240.63,29638.0,231.4524,231.6255,231.2985,231.4428,29638.0
2024-12-03 15:50:00,240.63,241.24,240.47,241.04,57125.0,231.4428,232.0295,231.2889,231.8371,57125.0
2024-12-03 15:55:00,241.01,241.03,240.54,240.76,181266.0,231.8083,231.8275,231.3562,231.5678,181266.0
2024-12-04 09:30:00,240.45,241.43,238.96,240.66,51000.0,231.2697,232.2123,229.8366,231.4717,51000.0
2024-12-04 09:35:00,240.32,240.53,239.42,240.24,12254.0,231.1446,231.3466,230.279,231.0677,12254.0
2024-12-04 09:40:00,240.17,240.46,239.87,240.0,32065.0,231.0004,231.2793,230.7118,230.8369,32065.0
2024-12-04 09:45:00,239.9,240.5,239.9,240.38,30127.0,230.7407,231.3178,230.7407,231.2023,30127.0
2024-12-04 09:50:00,240.53,241.1,240.28,241.09,19478.0,231.3466,231.8949,231.1062,231.8852,19478.0
2024-12-04 09:55:00,241.03,241.8,241.03,241.68,15540.0,231.8275,232.5681,231.8275,232.4527,15540.0
2024-12-04 10:00:00,241.81,242.3,241.2,241.63,23605.0,232.5777,233.049,231.991,232.4046,23605.0
2024-12-04 10:05:00,241.39,242.0,240.86,241.24,111609.0,232.1738,232.7605,231.664,232.0295,111609.0
2024-12-04 10:10:00,241.14,241.42,240.93,241.03,27953.0,231.9333,232.2026,231.7313,231.8275,27953.0
2024-12-04 10:15:00,241.03,241.46,241.02,241.32,12011.0,231.8275,232.2411,231.8179,232.1065,12011.0
2024-12-04 10:20:00,241.27,241.82,241.26,241.8,11475.0,232.0584,232.5874,232.0487,232.5681,11475.0
2024-12-04 10:25:00,241.82,242.27,241.79,242.12,33735.0,232.5874,233.0202,232.5585,232.8759,33735.0
2024-12-04 10:30:00,242.11,242.43,241.97,242.34,11019.0,232.8663,233.1741,232.7316,233.0875,11019.0
2024-12-04 10:35:00,242.39,242.56,242.32,242.53,19089.0,233.1356,233.2991,233.0683,233.2703,19089.0
2024-12-04 10:40:00,242.52,242.75,241.9,242.08,17898.0,233.2606,233.4819,232.6643,232.8374,17898.0
2024-12-04 10:45:00,241.93,242.11,241.33,241.34,11455.0,232.6932,232.8663,232.1161,232.1257,11455.0
2024-12-04 10:50:00,241.28,241.6,240.91,241.6,12489.0,232.068,232.3758,231.7121,232.3758,12489.0
2024-12-04 10:55:00,241.39,241.56,241.23,241.41,16816.0,232.1738,232.3373,232.0199,232.193,16816.0
2024-12-04 11:00:00,241.52,241.89,241.43,241.88,14403.0,232.2988,232.6547,232.2123,232.6451,14403.0
2024-12-04 11:05:00,241.93,241.93,241.44,241.61,14883.0,232.6932,232.6932,232.2219,232.3854,14883.0
2024-12-04 11:10:00,241.6,241.61,241.34,241.34,4834.0,232.3758,232.3854,232.1257,232.1257,4834.0
2024-12-04 11:15:00,241.35,241.73,241.24,241.68,11822.0,232.1353,232.5008,232.0295,232.4527,11822.0
2024-12-04 11:20:00,241.68,242.14,241.68,241.98,15507.0,232.4527,232.8951,232.4527,232.7413,15507.0
2024-12-04 11:25:00,241.97,242.05,241.93,242.03,7030.0,232.7316,232.8086,232.6932,232.7893,7030.0
2024-12-04 11:30:00,242.01,242.09,241.49,241.95,17382.0,232.7701,232.8471,232.27,232.7124,17382.0
2024-12-04 11:35:00,241.81,241.86,241.71,241.85,3117.0,232.5777,232.6258,232.4816,232.6162,3117.0
2024-12-04 11:40:00,241.77,241.93,241.64,241.78,4799.0,232.5393,232.6932,232.4142,232.5489,4799.0
2024-12-04 11:45:00,241.63,241.85,241.63,241.71,3153.0,232.4046,232.6162,232.4046,232.4816,3153.0
2024-12-04 11:50:00,241.65,242.11,241.57,242.11,11584.0,232.4239,232.8663,232.3469,232.8663,11584.0
2024-12-04 11:55:00,242.01,242.16,241.95,242.11,3960.0,232.7701,232.9144,232.7124,232.8663,3960.0
2024-12-04 12:00:00,242.16,242.64,242.12,242.48,5811.0,232.9144,233.3761,232.8759,233.2222,5811.0
2024-12-04 12:05:00,242.52,242.65,242.33,242.33,11600.0,233.2606,233.3857,233.0779,233.0779,11600.0
2024-12-04 12:10:00,242.33,242.53,242.25,242.46,3979.0,233.0779,233.2703,233.0009,233.2029,3979.0
2024-12-04 12:15:00,242.34,242.45,242.07,242.38,12473.0,233.0875,233.1933,232.8278,233.126,12473.0
2024-12-04 12:20:00,242.36,242.47,242.14,242.3,5110.0,233.1067,233.2126,232.8951,233.049,5110.0
2024-12-04 12:25:00,242.24,242.43,242.17,242.41,6106.0,232.9913,233.1741,232.924,233.1548,6106.0
2024-12-04 12:30:00,242.43,242.49,242.23,242.38,5153.0,233.1741,233.2318,232.9817,233.126,5153.0
2024-12-04 12:35:00,242.38,242.48,242.12,242.2,11149.0,233.126,233.2222,232.8759,232.9529,11149.0
2024-12-04 12:40:00,242.2,242.48,242.12,242.3,6832.0,232.9529,233.2222,232.8759,233.049,6832.0
2024-12-04 12:45:00,242.32,242.51,242.29,242.51,11687.0,233.0683,233.251,233.0394,233.251,11687.0
2024-12-04 12:50:00,242.45,242.56,242.4,242.51,6673.0,233.1933,233.2991,233.1452,233.251,6673.0
2024-12-04 12:55:00,242.52,242.81,242.48,242.81,11248.0,233.2606,233.5396,233.2222,233.5396,11248.0
2024-12-04 13:00:00,242.8,242.99,242.79,242.96,13264.0,233.53,233.7127,233.5203,233.6838,13264.0
2024-12-04 13:05:00,242.95,243.1,242.88,243.06,10972.0,233.6742,233.8185,233.6069,233.78,10972.0
2024-12-04 13:10:00,243.11,243.18,243.07,243.16,6393.0,233.8281,233.8954,233.7896,233.8762,6393.0
2024-12-04 13:15:00,243.15,243.16,242.92,242.93,10481.0,233.8666,233.8762,233.6454,233.655,10481.0
2024-12-04 13:20:00,242.95,243.09,242.95,243.04,7336.0,233.6742,233.8089,233.6742,233.7608,7336.0
2024-12-04 13:25:00,243.07,243.55,243.05,243.12,63849.0,233.7896,234.2513,233.7704,233.8377,63849.0
2024-12-04 13:30:00,243.12,243.14,242.67,242.68,23399.0,233.8377,233.857,233.4049,233.4145,23399.0
2024-12-04 13:35:00,242.67,242.76,242.29,242.46,31960.0,233.4049,233.4915,233.0394,233.2029,31960.0
2024-12-04 13:40:00,242.36,242.64,242.19,242.58,11333.0,233.1067,233.3761,232.9432,233.3184,11333.0
2024-12-04 13:45:00,242.6,243.08,242.58,243.03,58448.0,233.3376,233.7993,233.3184,233.7512,58448.0
2024-12-04 13:50:00,243.13,243.32,242.97,243.25,30321.0,233.8474,234.0301,233.6935,233.9628,30321.0
2024-12-04 13:55:00,243.24,243.36,242.65,242.78,34950.0,233.9532,234.0686,233.3857,233.5107,34950.0
2024-12-04 14:00:00,242.72,242.82,241.84,242.04,30285.0,233.453,233.5492,232.6066,232.799,30285.0
2024-12-04 14:05:00,241.93,242.3,241.87,242.25,19173.0,232.6932,233.049,232.6355,233.0009,19173.0
2024-12-04 14:10:00,242.3,242.3,241.97,242.19,6941.0,233.049,233.049,232.7316,232.9432,6941.0
2024-12-04 14:15:00,242.08,242.14,241.93,241.98,3668.0,232.8374,232.8951,232.6932,232.7413,3668.0
2024-12-04 14:20:00,242.08,242.35,242.02,242.23,13975.0,232.8374,233.0971,232.7797,232.9817,13975.0
2024-12-04 14:25:00,242.26,242.33,241.93,241.96,6534.0,233.0106,233.0779,232.6932,232.722,6534.0
2024-12-04 14:30:00,241.96,242.04,241.92,242.04,6285.0,232.722,232.799,232.6835,232.799,6285.0
2024-12-04 14:35:00,241.99,242.13,241.97,242.05,38478.0,232.7509,232.8855,232.7316,232.8086,38478.0
2024-12-04 14:40:00,242.05,242.29,242.04,242.24,18933.0,232.8086,233.0394,232.799,232.9913,18933.0
2024-12-04 14:45:00,242.24,242.47,242.18,242.37,13071.0,232.9913,233.2126,232.9336,233.1164,13071.0
2024-12-04 14:50:00,242.37,243.18,242.33,243.16,52262.0,233.1164,233.8954,233.0779,233.8762,52262.0
2024-12-04 14:55:00,243.08,243.15,242.41,242.48,13803.0,233.7993,233.8666,233.1548,233.2222,13803.0
2024-12-04 15:00:00,242.51,242.6,242.1,242.6,13438.0,233.251,233.3376,232.8567,233.3376,13438.0
2024-12-04 15:05:00,242.56,243.07,242.56,243.02,29837.0,233.2991,233.7896,233.2991,233.7416,29837.0
2024-12-04 15:10:00,242.96,243.06,242.87,242.99,8897.0,233.6838,233.78,233.5973,233.7127,8897.0
2024-12-04 15:15:00,242.99,243.11,242.92,243.1,12865.0,233.7127,233.8281,233.6454,233.8185,12865.0
2024-12-04 15:20:00,243.13,243.17,242.84,242.98,22055.0,233.8474,233.8858,233.5684,233.7031,22055.0
2024-12-04 15:25:00,242.98,243.12,242.82,242.86,31880.0,233.7031,233.8377,233.5492,233.5877,31880.0
2024-12-04 15:30:00,242.84,242.88,242.31,242.31,14042.0,233.5684,233.6069,233.0587,233.0587,14042.0
2024-12-04 15:35:00,242.38,242.87,242.35,242.87,23657.0,233.126,233.5973,233.0971,233.5973,23657.0
2024-12-04 15:40:00,242.78,243.02,242.7,242.97,30489.0,233.5107,233.7416,233.4338,233.6935,30489.0
2024-12-04 15:45:00,243.01,243.23,242.93,243.09,28596.0,233.7319,233.9435,233.655,233.8089,28596.0
2024-12-04 15:50:00,243.07,243.37,242.51,242.51,58786.0,233.7896,234.0782,233.251,233.251,58786.0
2024-12-04 15:55:00,242.51,243.31,242.3,242.92,308576.0,233.251,234.0205,233.049,233.6454,308576.0
2024-12-05 09:30:00,245.68,247.69,245.04,247.62,53465.0,236.3,238.2333,235.6844,238.1659,53465.0
2024-12-05 09:35:00,247.69,248.73,247.31,247.6,43041.0,238.2333,239.2335,237.8678,238.1467,43041.0
2024-12-05 09:40:00,247.89,248.83,247.3,248.69,27453.0,238.4256,239.3297,237.8581,239.1951,27453.0
2024-12-05 09:45:00,248.76,249.02,248.0,248.23,47401.0,239.2624,239.5125,238.5314,238.7526,47401.0
2024-12-05 09:50:00,248.09,248.39,247.54,247.63,29062.0,238.618,238.9065,238.089,238.1755,29062.0
2024-12-05 09:55:00,247.43,247.5,246.81,247.24,16979.0,237.9832,238.0505,237.3868,237.8004,16979.0
2024-12-05 10:00:00,247.36,247.38,246.0,246.0,13151.0,237.9159,237.9351,236.6078,236.6078,13151.0
2024-12-05 10:05:00,246.0,246.33,245.37,245.38,10632.0,236.6078,236.9252,236.0018,236.0114,10632.0
2024-12-05 10:10:00,245.56,245.77,245.16,245.62,25342.0,236.1846,236.3866,235.7998,236.2423,25342.0
2024-12-05 10:15:00,245.6,245.64,244.83,244.94,12161.0,236.223,236.2615,235.4824,235.5882,12161.0
2024-12-05 10:20:00,245.03,245.03,244.01,244.02,14211.0,235.6748,235.6748,234.6938,234.7034,14211.0
2024-12-05 10:25:00,244.05,244.15,243.84,243.97,10438.0,234.7322,234.8284,234.5302,234.6553,10438.0
2024-12-05 10:30:00,243.74,243.89,243.4,243.55,14202.0,234.4341,234.5783,234.107,234.2513,14202.0
2024-12-05 10:35:00,243.35,243.45,242.48,242.55,7191.0,234.059,234.1551,233.2222,233.2895,7191.0
2024-12-05 10:40:00,242.68,242.71,241.87,242.5,33565.0,233.4145,233.4434,232.6355,233.2414,33565.0
2024-12-05 10:45:00,242.35,242.5,241.84,241.85,3968.0,233.0971,233.2414,232.6066,232.6162,3968.0
2024-12-05 10:50:00,241.57,242.52,241.57,241.96,17581.0,232.3469,233.2606,232.3469,232.722,17581.0
2024-12-05 10:55:00,241.79,242.74,241.79,242.6,11380.0,232.5585,233.4722,232.5585,233.3376,11380.0
2024-12-05 11:00:00,242.62,242.91,242.58,242.69,13457.0,233.3568,233.6358,233.3184,233.4242,13457.0
2024-12-05 11:05:00,242.69,243.42,242.65,243.37,19646.0,233.4242,234.1263,233.3857,234.0782,19646.0
2024-12-05 11:10:00,243.37,243.59,243.08,243.17,7176.0,234.0782,234.2898,233.7993,233.8858,7176.0
2024-12-05 11:15:00,243.17,244.06,243.17,243.95,11813.0,233.8858,234.7418,233.8858,234.636,11813.0
2024-12-05 11:20:00,243.95,243.95,243.06,243.22,19599.0,234.636,234.636,233.78,233.9339,19599.0
2024-12-05 11:25:00,243.25,243.46,242.96,243.41,17154.0,233.9628,234.1648,233.6838,234.1167,17154.0
2024-12-05 11:30:00,243.36,243.67,243.24,243.55,13038.0,234.0686,234.3667,233.9532,234.2513,13038.0
2024-12-05 11:35:00,243.55,243.75,243.26,243.64,8320.0,234.2513,234.4437,233.9724,234.3379,8320.0
2024-12-05 11:40:00,243.68,243.86,243.4,243.56,8808.0,234.3764,234.5495,234.107,234.2609,8808.0
2024-12-05 11:45:00,243.59,243.97,243.59,243.92,30491.0,234.2898,234.6553,234.2898,234.6072,30491.0
2024-12-05 11:50:00,243.91,244.42,243.8,244.31,13288.0,234.5976,235.0881,234.4918,234.9823,13288.0
2024-12-05 11:55:00,244.36,244.41,243.74,243.81,11969.0,235.0304,235.0785,234.4341,234.5014,11969.0
2024-12-05 12:00:00,243.78,244.27,243.76,244.17,16898.0,234.4725,234.9438,234.4533,234.8476,16898.0
2024-12-05 12:05:00,244.18,244.41,243.96,244.05,8688.0,234.8573,235.0785,234.6457,234.7322,8688.0
2024-12-05 12:10:00,244.02,244.11,243.8,243.89,15686.0,234.7034,234.7899,234.4918,234.5783,15686.0
2024-12-05 12:15:00,243.81,243.95,243.6,243.8,19130.0,234.5014,234.636,234.2994,234.4918,19130.0
2024-12-05 12:20:00,243.79,244.24,243.79,244.15,13227.0,234.4822,234.915,234.4822,234.8284,13227.0
2024-12-05 12:25:00,244.1,244.14,243.94,244.03,9928.0,234.7803,234.8188,234.6264,234.713,9928.0
2024-12-05 12:30:00,243.99,244.2,243.95,244.11,8284.0,234.6745,234.8765,234.636,234.7899,8284.0
2024-12-05 12:35:00,244.07,244.17,243.99,244.0,7533.0,234.7515,234.8476,234.6745,234.6841,7533.0
2024-12-05 12:40:00,244.0,244.16,243.8,244.08,21564.0,234.6841,234.838,234.4918,234.7611,21564.0
2024-12-05 12:45:00,244.08,244.24,243.98,244.0,7019.0,234.7611,234.915,234.6649,234.6841,7019.0
2024-12-05 12:50:00,244.0,244.14,243.92,244.0,10511.0,234.6841,234.8188,234.6072,234.6841,10511.0
2024-12-05 12:55:00,244.0,244.02,243.5,243.7,12812.0,234.6841,234.7034,234.2032,234.3956,12812.0
2024-12-05 13:00:00,243.73,244.1,243.71,244.05,7436.0,234.4244,234.7803,234.4052,234.7322,7436.0
2024-12-05 13:05:00,244.0,244.2,243.97,244.03,7511.0,234.6841,234.8765,234.6553,234.713,7511.0
2024-12-05 13:10:00,244.09,244.14,243.97,244.0,8285.0,234.7707,234.8188,234.6553,234.6841,8285.0
2024-12-05 13:15:00,244.0,244.42,243.99,244.33,11648.0,234.6841,235.0881,234.6745,235.0015,11648.0
2024-12-05 13:20:00,244.25,244.43,244.18,244.33,17301.0,234.9246,235.0977,234.8573,235.0015,17301.0
2024-12-05 13:25:00,244.32,244.38,244.18,244.29,16540.0,234.9919,235.0496,234.8573,234.9631,16540.0
2024-12-05 13:30:00,244.25,244.3,244.19,244.22,6341.0,234.9246,234.9727,234.8669,234.8957,6341.0
2024-12-05 13:35:00,244.23,244.4,244.2,244.31,6116.0,234.9054,235.0689,234.8765,234.9823,6116.0
2024-12-05 13:40:00,244.4,244.53,244.26,244.39,6695.0,235.0689,235.1939,234.9342,235.0592,6695.0
2024-12-05 13:45:00,244.33,244.36,243.99,244.0,5449.0,235.0015,235.0304,234.6745,234.6841,5449.0
2024-12-05 13:50:00,244.01,244.08,243.91,243.92,10494.0,234.6938,234.7611,234.5976,234.6072,10494.0
2024-12-05 13:55:00,243.99,244.15,243.97,244.15,10613.0,234.6745,234.8284,234.6553,234.8284,10613.0
2024-12-05 14:00:00,244.09,244.15,243.99,244.03,4839.0,234.7707,234.8284,234.6745,234.713,4839.0
2024-12-05 14:05:00,244.04,244.19,244.0,244.13,6384.0,234.7226,234.8669,234.6841,234.8092,6384.0
2024-12-05 14:10:00,244.2,244.51,244.19,244.49,12103.0,234.8765,235.1747,234.8669,235.1554,12103.0
2024-12-05 14:15:00,244.46,244.5,244.22,244.34,14251.0,235.1266,235.165,234.8957,235.0112,14251.0
2024-12-05 14:20:00,244.32,244.44,244.19,244.32,8353.0,234.9919,235.1073,234.8669,234.9919,8353.0
2024-12-05 14:25:00,244.28,244.42,244.2,244.26,8232.0,234.9534,235.0881,234.8765,234.9342,8232.0
2024-12-05 14:30:00,244.2,244.4,244.19,244.3,7993.0,234.8765,235.0689,234.8669,234.9727,7993.0
2024-12-05 14:35:00,244.27,244.54,244.27,244.54,6208.0,234.9438,235.2035,234.9438,235.2035,6208.0
2024-12-05 14:40:00,244.52,244.76,244.47,244.64,12451.0,235.1843,235.4151,235.1362,235.2997,12451.0
2024-12-05 14:45:00,244.65,244.65,244.33,244.46,13278.0,235.3093,235.3093,235.0015,235.1266,13278.0
2024-12-05 14:50:00,244.46,244.57,244.19,244.31,23392.0,235.1266,235.2324,234.8669,234.9823,23392.0
2024-12-05 14:55:00,244.31,244.39,244.18,244.37,10815.0,234.9823,235.0592,234.8573,235.04,10815.0
2024-12-05 15:00:00,244.35,244.59,244.27,244.57,13774.0,235.0208,235.2516,234.9438,235.2324,13774.0
2024-12-05 15:05:00,244.59,244.7,244.43,244.56,21776.0,235.2516,235.3574,235.0977,235.2228,21776.0
2024-12-05 15:10:00,244.56,244.7,244.55,244.6,14932.0,235.2228,235.3574,235.2131,235.2612,14932.0
2024-12-05 15:15:00,244.57,244.93,244.57,244.92,21189.0,235.2324,235.5786,235.2324,235.569,21189.0
2024-12-05 15:20:00,244.9,245.25,244.85,245.19,34077.0,235.5498,235.8864,235.5017,235.8287,34077.0
2024-12-05 15:25:00,245.17,245.43,245.09,245.43,23127.0,235.8095,236.0595,235.7325,236.0595,23127.0
2024-12-05 15:30:00,245.43,245.82,245.4,245.82,63096.0,236.0595,236.4346,236.0307,236.4346,63096.0
2024-12-05 15:35:00,245.81,246.2,245.71,245.71,46514.0,236.425,236.8001,236.3288,236.3288,46514.0
2024-12-05 15:40:00,245.69,246.42,245.58,246.34,78368.0,236.3096,237.0117,236.2038,236.9348,78368.0
2024-12-05 15:45:00,246.36,246.52,246.14,246.24,52823.0,236.954,237.1079,236.7424,236.8386,52823.0
2024-12-05 15:50:00,246.24,246.36,245.97,246.09,149818.0,236.8386,236.954,236.5789,236.6943,149818.0
2024-12-05 15:55:00,246.09,246.49,245.91,246.01,208611.0,236.6943,237.0791,236.5212,236.6174,208611.0
2024-12-06 09:30:00,244.8,245.16,243.53,243.58,37598.0,235.4536,235.7998,234.2321,234.2802,37598.0
2024-12-06 09:35:00,243.13,243.38,240.92,241.68,17779.0,233.8474,234.0878,231.7217,232.4527,17779.0
2024-12-06 09:40:00,241.51,241.89,240.86,241.77,17834.0,232.2892,232.6547,231.664,232.5393,17834.0
2024-12-06 09:45:00,241.76,242.37,240.98,242.1,32493.0,232.5297,233.1164,231.7794,232.8567,32493.0
2024-12-06 09:50:00,242.1,242.59,241.97,242.37,4715.0,232.8567,233.328,232.7316,233.1164,4715.0
2024-12-06 09:55:00,242.29,242.66,242.25,242.63,5395.0,233.0394,233.3953,233.0009,233.3664,5395.0
2024-12-06 10:00:00,242.37,242.37,241.33,241.74,20247.0,233.1164,233.1164,232.1161,232.5104,20247.0
2024-12-06 10:05:00,241.74,242.04,241.12,241.25,19328.0,232.5104,232.799,231.9141,232.0391,19328.0
2024-12-06 10:10:00,241.26,241.5,240.92,241.01,13255.0,232.0487,232.2796,231.7217,231.8083,13255.0
2024-12-06 10:15:00,241.03,241.32,240.51,240.51,22648.0,231.8275,232.1065,231.3274,231.3274,22648.0
2024-12-06 10:20:00,240.55,240.7,239.52,239.7,31120.0,231.3659,231.5101,230.3752,230.5483,31120.0
2024-12-06 10:25:00,239.84,240.43,239.66,240.4,18822.0,230.683,231.2504,230.5098,231.2216,18822.0
2024-12-06 10:30:00,240.3,240.56,239.85,240.12,32502.0,231.1254,231.3755,230.6926,230.9523,32502.0
2024-12-06 10:35:00,240.24,240.5,240.14,240.44,7758.0,231.0677,231.3178,230.9715,231.2601,7758.0
2024-12-06 10:40:00,240.15,240.58,239.97,240.5,8484.0,230.9811,231.3947,230.808,231.3178,8484.0
2024-12-06 10:45:00,240.36,240.57,240.29,240.37,10130.0,231.1831,231.3851,231.1158,231.1927,10130.0
2024-12-06 10:50:00,240.32,240.91,240.27,240.79,6675.0,231.1446,231.7121,231.0965,231.5967,6675.0
2024-12-06 10:55:00,240.87,241.11,240.82,241.08,8013.0,231.6736,231.9045,231.6255,231.8756,8013.0
2024-12-06 11:00:00,240.92,240.98,240.3,240.46,8339.0,231.7217,231.7794,231.1254,231.2793,8339.0
2024-12-06 11:05:00,240.51,240.67,240.26,240.55,9940.0,231.3274,231.4813,231.0869,231.3659,9940.0
2024-12-06 11:10:00,240.53,240.84,240.27,240.3,20107.0,231.3466,231.6448,231.0965,231.1254,20107.0
2024-12-06 11:15:00,240.3,240.64,240.12,240.24,29852.0,231.1254,231.4524,230.9523,231.0677,29852.0
2024-12-06 11:20:00,240.34,240.58,240.31,240.58,9653.0,231.1639,231.3947,231.135,231.3947,9653.0
2024-12-06 11:25:00,240.6,240.62,240.01,240.38,12118.0,231.4139,231.4332,230.8465,231.2023,12118.0
2024-12-06 11:30:00,240.4,240.78,240.35,240.53,22489.0,231.2216,231.5871,231.1735,231.3466,22489.0
2024-12-06 11:35:00,240.53,240.78,240.46,240.46,7154.0,231.3466,231.5871,231.2793,231.2793,7154.0
2024-12-06 11:40:00,240.5,240.92,240.49,240.92,7964.0,231.3178,231.7217,231.3081,231.7217,7964.0
2024-12-06 11:45:00,240.9,240.98,240.62,240.63,3714.0,231.7025,231.7794,231.4332,231.4428,3714.0
2024-12-06 11:50:00,240.72,240.85,240.45,240.8,5582.0,231.5294,231.6544,231.2697,231.6063,5582.0
2024-12-06 11:55:00,240.71,240.97,240.7,240.72,8816.0,231.5197,231.7698,231.5101,231.5294,8816.0
2024-12-06 12:00:00,240.6,240.65,240.4,240.54,6964.0,231.4139,231.462,231.2216,231.3562,6964.0
2024-12-06 12:05:00,240.57,240.63,240.43,240.48,7013.0,231.3851,231.4428,231.2504,231.2985,7013.0
2024-12-06 12:10:00,240.48,240.9,240.47,240.66,17169.0,231.2985,231.7025,231.2889,231.4717,17169.0
2024-12-06 12:15:00,240.69,240.91,240.31,240.4,21533.0,231.5005,231.7121,231.135,231.2216,21533.0
2024-12-06 12:20:00,240.4,240.67,240.35,240.51,12012.0,231.2216,231.4813,231.1735,231.3274,12012.0
2024-12-06 12:25:00,240.5,241.14,240.5,241.08,18480.0,231.3178,231.9333,231.3178,231.8756,18480.0
2024-12-06 12:30:00,241.08,241.41,241.05,241.3,8990.0,231.8756,232.193,231.8468,232.0872,8990.0
2024-12-06 12:35:00,241.32,241.6,241.13,241.6,13939.0,232.1065,232.3758,231.9237,232.3758,13939.0
2024-12-06 12:40:00,241.51,241.83,241.47,241.83,5724.0,232.2892,232.597,232.2507,232.597,5724.0
2024-12-06 12:45:00,241.87,241.88,241.36,241.77,12100.0,232.6355,232.6451,232.1449,232.5393,12100.0
2024-12-06 12:50:00,241.79,241.82,241.59,241.69,13234.0,232.5585,232.5874,232.3661,232.4623,13234.0
2024-12-06 12:55:00,241.68,242.16,241.66,242.02,18077.0,232.4527,232.9144,232.4335,232.7797,18077.0
2024-12-06 13:00:00,242.07,242.07,241.9,241.94,7348.0,232.8278,232.8278,232.6643,232.7028,7348.0
2024-12-06 13:05:00,241.94,242.13,241.87,241.97,24246.0,232.7028,232.8855,232.6355,232.7316,24246.0
2024-12-06 13:10:00,242.04,242.05,241.63,241.65,18552.0,232.799,232.8086,232.4046,232.4239,18552.0
2024-12-06 13:15:00,241.55,241.64,241.44,241.56,8250.0,232.3277,232.4142,232.2219,232.3373,8250.0
2024-12-06 13:20:00,241.56,241.64,241.38,241.54,10602.0,232.3373,232.4142,232.1642,232.3181,10602.0
2024-12-06 13:25:00,241.54,241.64,241.43,241.5,7505.0,232.3181,232.4142,232.2123,232.2796,7505.0
2024-12-06 13:30:00,241.5,241.67,241.42,241.56,13887.0,232.2796,232.4431,232.2026,232.3373,13887.0
2024-12-06 13:35:00,241.58,241.68,241.55,241.62,8070.0,232.3565,232.4527,232.3277,232.395,8070.0
2024-12-06 13:40:00,241.57,241.83,241.49,241.56,18464.0,232.3469,232.597,232.27,232.3373,18464.0
2024-12-06 13:45:00,241.57,242.02,241.56,241.8,16206.0,232.3469,232.7797,232.3373,232.5681,16206.0
2024-12-06 13:50:00,241.88,242.06,241.79,241.87,7603.0,232.6451,232.8182,232.5585,232.6355,7603.0
2024-12-06 13:55:00,241.9,241.96,241.78,241.81,9863.0,232.6643,232.722,232.5489,232.5777,9863.0
2024-12-06 14:00:00,241.81,241.98,241.81,241.91,12426.0,232.5777,232.7413,232.5777,232.6739,12426.0
2024-12-06 14:05:00,241.91,241.91,241.45,241.48,23506.0,232.6739,232.6739,232.2315,232.2603,23506.0
2024-12-06 14:10:00,241.49,241.66,241.46,241.5,13571.0,232.27,232.4335,232.2411,232.2796,13571.0
2024-12-06 14:15:00,241.5,241.58,240.95,241.06,34082.0,232.2796,232.3565,231.7506,231.8564,34082.0
2024-12-06 14:20:00,241.06,241.55,240.99,241.51,42846.0,231.8564,232.3277,231.7891,232.2892,42846.0
2024-12-06 14:25:00,241.55,241.58,241.27,241.44,44091.0,232.3277,232.3565,232.0584,232.2219,44091.0
2024-12-06 14:30:00,241.44,241.52,241.17,241.46,25002.0,232.2219,232.2988,231.9622,232.2411,25002.0
2024-12-06 14:35:00,241.45,241.47,241.0,241.17,18084.0,232.2315,232.2507,231.7987,231.9622,18084.0
2024-12-06 14:40:00,241.13,241.66,241.0,241.66,15908.0,231.9237,232.4335,231.7987,232.4335,15908.0
2024-12-06 14:45:00,241.65,241.77,241.47,241.75,20270.0,232.4239,232.5393,232.2507,232.52,20270.0
2024-12-06 14:50:00,241.68,241.68,241.42,241.66,26905.0,232.4527,232.4527,232.2026,232.4335,26905.0
2024-12-06 14:55:00,241.52,241.61,241.29,241.56,27256.0,232.2988,232.3854,232.0776,232.3373,27256.0
2024-12-06 15:00:00,241.59,241.75,241.45,241.66,42690.0,232.3661,232.52,232.2315,232.4335,42690.0
2024-12-06 15:05:00,241.65,242.02,241.61,241.97,51029.0,232.4239,232.7797,232.3854,232.7316,51029.0
2024-12-06 15:10:00,241.93,242.0,241.39,241.5,21940.0,232.6932,232.7605,232.1738,232.2796,21940.0
2024-12-06 15:15:00,241.51,241.83,241.5,241.82,40272.0,232.2892,232.597,232.2796,232.5874,40272.0
2024-12-06 15:20:00,241.84,241.85,241.53,241.69,51876.0,232.6066,232.6162,232.3084,232.4623,51876.0
2024-12-06 15:25:00,241.65,241.72,241.11,241.38,32217.0,232.4239,232.4912,231.9045,232.1642,32217.0
2024-12-06 15:30:00,241.4,241.67,241.31,241.44,62960.0,232.1834,232.4431,232.0968,232.2219,62960.0
2024-12-06 15:35:00,241.39,241.4,240.41,240.44,53256.0,232.1738,232.1834,231.2312,231.2601,53256.0
2024-12-06 15:40:00,240.38,241.03,240.37,240.94,37654.0,231.2023,231.8275,231.1927,231.741,37654.0
2024-12-06 15:45:00,240.94,241.04,240.57,240.82,40760.0,231.741,231.8371,231.3851,231.6255,40760.0
2024-12-06 15:50:00,240.88,241.07,240.15,240.2,64985.0,231.6833,231.866,230.9811,231.0292,64985.0
2024-12-06 15:55:00,240.16,240.16,239.29,239.32,172098.0,230.9907,230.9907,230.154,230.1828,172098.0
2024-12-09 09:30:00,239.04,240.0,237.26,237.4,30150.0,231.0304,231.9583,229.3101,229.4454,30150.0
2024-12-09 09:35:00,237.11,237.58,236.9,237.55,7795.0,229.1651,229.6194,228.9621,229.5904,7795.0
2024-12-09 09:40:00,237.27,237.74,237.09,237.64,22435.0,229.3197,229.774,229.1458,229.6774,22435.0
2024-12-09 09:45:00,237.63,238.45,237.63,238.3,10981.0,229.6677,230.4602,229.6677,230.3152,10981.0
2024-12-09 09:50:00,238.34,238.41,237.8,238.08,11776.0,230.3539,230.4216,229.832,230.1026,11776.0
2024-12-09 09:55:00,238.25,239.01,238.08,238.93,13940.0,230.2669,231.0014,230.1026,230.9241,13940.0
2024-12-09 10:00:00,238.74,239.09,237.87,237.88,15255.0,230.7405,231.0788,229.8996,229.9093,15255.0
2024-12-09 10:05:00,238.0,238.05,237.4,237.46,20234.0,230.0253,230.0736,229.4454,229.5034,20234.0
2024-12-09 10:10:00,237.46,237.57,237.3,237.37,17723.0,229.5034,229.6097,229.3487,229.4164,17723.0
2024-12-09 10:15:00,237.27,237.56,237.0,237.02,14780.0,229.3197,229.6,229.0588,229.0781,14780.0
2024-12-09 10:20:00,236.97,237.34,236.77,237.02,14244.0,229.0298,229.3874,228.8365,229.0781,14244.0
2024-12-09 10:25:00,236.99,237.09,236.8,236.88,3782.0,229.0491,229.1458,228.8655,228.9428,3782.0
2024-12-09 10:30:00,236.88,236.98,236.69,236.69,4215.0,228.9428,229.0395,228.7592,228.7592,4215.0
2024-12-09 10:35:00,236.52,236.52,236.15,236.27,7365.0,228.5949,228.5949,228.2373,228.3533,7365.0
2024-12-09 10:40:00,236.35,236.35,235.83,235.96,12336.0,228.4306,228.4306,227.928,228.0536,12336.0
2024-12-09 10:45:00,236.06,236.22,235.53,235.55,4818.0,228.1503,228.3049,227.6381,227.6574,4818.0
2024-12-09 10:50:00,235.55,235.92,235.4,235.8,8014.0,227.6574,228.015,227.5124,227.899,8014.0
2024-12-09 10:55:00,235.82,235.84,235.53,235.82,6390.0,227.9183,227.9377,227.6381,227.9183,6390.0
2024-12-09 11:00:00,235.76,235.76,235.46,235.47,4095.0,227.8603,227.8603,227.5704,227.5801,4095.0
2024-12-09 11:05:00,235.47,235.71,235.06,235.64,8770.0,227.5801,227.812,227.1838,227.7444,8770.0
2024-12-09 11:10:00,235.63,235.82,235.37,235.37,6230.0,227.7347,227.9183,227.4834,227.4834,6230.0
2024-12-09 11:15:00,235.55,235.58,235.36,235.51,3317.0,227.6574,227.6864,227.4737,227.6187,3317.0
2024-12-09 11:20:00,235.37,235.53,235.27,235.5,6078.0,227.4834,227.6381,227.3868,227.6091,6078.0
2024-12-09 11:25:00,235.42,235.63,235.38,235.6,4831.0,227.5317,227.7347,227.4931,227.7057,4831.0
2024-12-09 11:30:00,235.56,235.85,235.55,235.62,3900.0,227.667,227.9473,227.6574,227.725,3900.0
2024-12-09 11:35:00,235.75,235.75,235.59,235.7,2231.0,227.8507,227.8507,227.696,227.8024,2231.0
2024-12-09 11:40:00,235.53,235.58,235.37,235.55,3543.0,227.6381,227.6864,227.4834,227.6574,3543.0
2024-12-09 11:45:00,235.54,235.67,235.39,235.66,5560.0,227.6477,227.7734,227.5027,227.7637,5560.0
2024-12-09 11:50:00,235.66,235.78,235.66,235.7,2837.0,227.7637,227.8797,227.7637,227.8024,2837.0
2024-12-09 11:55:00,235.71,235.71,235.53,235.66,4640.0,227.812,227.812,227.6381,227.7637,4640.0
2024-12-09 12:00:00,235.66,235.68,235.4,235.46,6386.0,227.7637,227.783,227.5124,227.5704,6386.0
2024-12-09 12:05:00,235.46,235.5,235.25,235.29,5436.0,227.5704,227.6091,227.3674,227.4061,5436.0
2024-12-09 12:10:00,235.36,235.4,235.28,235.38,4104.0,227.4737,227.5124,227.3964,227.4931,4104.0
2024-12-09 12:15:00,235.41,235.78,235.41,235.54,5791.0,227.5221,227.8797,227.5221,227.6477,5791.0
2024-12-09 12:20:00,235.58,235.71,235.49,235.66,8310.0,227.6864,227.812,227.5994,227.7637,8310.0
2024-12-09 12:25:00,235.68,235.68,235.56,235.63,4028.0,227.783,227.783,227.667,227.7347,4028.0
2024-12-09 12:30:00,235.63,235.63,235.35,235.35,6439.0,227.7347,227.7347,227.4641,227.4641,6439.0
2024-12-09 12:35:00,235.39,235.53,235.14,235.47,8064.0,227.5027,227.6381,227.2611,227.5801,8064.0
2024-12-09 12:40:00,235.37,235.46,235.27,235.32,1755.0,227.4834,227.5704,227.3868,227.4351,1755.0
2024-12-09 12:45:00,235.29,235.29,235.15,235.15,2492.0,227.4061,227.4061,227.2708,227.2708,2492.0
2024-12-09 12:50:00,235.17,235.35,235.02,235.1,6062.0,227.2901,227.4641,227.1451,227.2225,6062.0
2024-12-09 12:55:00,234.96,235.21,234.91,235.05,4500.0,227.0871,227.3288,227.0388,227.1741,4500.0
2024-12-09 13:00:00,234.98,235.15,234.88,235.13,5495.0,227.1065,227.2708,227.0098,227.2515,5495.0
2024-12-09 13:05:00,235.04,235.29,235.03,235.21,2399.0,227.1645,227.4061,227.1548,227.3288,2399.0
2024-12-09 13:10:00,235.2,235.57,235.2,235.57,9034.0,227.3191,227.6767,227.3191,227.6767,9034.0
2024-12-09 13:15:00,235.52,235.52,235.32,235.38,6598.0,227.6284,227.6284,227.4351,227.4931,6598.0
2024-12-09 13:20:00,235.39,235.59,235.39,235.51,4210.0,227.5027,227.696,227.5027,227.6187,4210.0
2024-12-09 13:25:00,235.5,236.03,235.5,236.03,14328.0,227.6091,228.1213,227.6091,228.1213,14328.0
2024-12-09 13:30:00,235.96,236.05,235.88,235.95,11906.0,228.0536,228.1406,227.9763,228.044,11906.0
2024-12-09 13:35:00,236.02,236.38,236.01,236.38,6222.0,228.1116,228.4596,228.102,228.4596,6222.0
2024-12-09 13:40:00,236.34,236.4,236.31,236.4,3243.0,228.4209,228.4789,228.3919,228.4789,3243.0
2024-12-09 13:45:00,236.36,236.36,235.96,236.3,5598.0,228.4402,228.4402,228.0536,228.3823,5598.0
2024-12-09 13:50:00,236.29,236.4,236.15,236.2,5788.0,228.3726,228.4789,228.2373,228.2856,5788.0
2024-12-09 13:55:00,236.14,236.31,236.12,236.25,2599.0,228.2276,228.3919,228.2083,228.3339,2599.0
2024-12-09 14:00:00,236.24,236.38,236.1,236.14,5205.0,228.3243,228.4596,228.189,228.2276,5205.0
2024-12-09 14:05:00,236.24,236.31,236.17,236.18,2136.0,228.3243,228.3919,228.2566,228.2663,2136.0
2024-12-09 14:10:00,236.18,236.31,236.11,236.24,7027.0,228.2663,228.3919,228.1986,228.3243,7027.0
2024-12-09 14:15:00,236.24,236.33,236.17,236.28,3759.0,228.3243,228.4112,228.2566,228.3629,3759.0
2024-12-09 14:20:00,236.28,236.43,236.27,236.43,2421.0,228.3629,228.5079,228.3533,228.5079,2421.0
2024-12-09 14:25:00,236.36,236.52,236.36,236.52,1955.0,228.4402,228.5949,228.4402,228.5949,1955.0
2024-12-09 14:30:00,236.5,236.64,236.49,236.61,3290.0,228.5755,228.7109,228.5659,228.6819,3290.0
2024-12-09 14:35:00,236.65,236.8,236.64,236.69,5873.0,228.7205,228.8655,228.7109,228.7592,5873.0
2024-12-09 14:40:00,236.63,236.81,236.62,236.64,6639.0,228.7012,228.8752,228.6915,228.7109,6639.0
2024-12-09 14:45:00,236.7,236.79,236.69,236.75,2901.0,228.7688,228.8558,228.7592,228.8172,2901.0
2024-12-09 14:50:00,236.76,236.77,236.6,236.66,3098.0,228.8268,228.8365,228.6722,228.7302,3098.0
2024-12-09 14:55:00,236.67,236.77,236.53,236.53,4519.0,228.7399,228.8365,228.6045,228.6045,4519.0
2024-12-09 15:00:00,236.65,237.09,236.64,237.06,7761.0,228.7205,229.1458,228.7109,229.1168,7761.0
2024-12-09 15:05:00,237.08,237.35,236.94,237.35,15798.0,229.1361,229.3971,229.0008,229.3971,15798.0
2024-12-09 15:10:00,237.26,237.41,237.21,237.37,18775.0,229.3101,229.4551,229.2618,229.4164,18775.0
2024-12-09 15:15:00,237.37,237.73,237.37,237.65,13931.0,229.4164,229.7643,229.4164,229.687,13931.0
2024-12-09 15:20:00,237.65,237.65,237.52,237.58,15390.0,229.687,229.687,229.5614,229.6194,15390.0
2024-12-09 15:25:00,237.58,237.71,237.28,237.34,21432.0,229.6194,229.745,229.3294,229.3874,21432.0
2024-12-09 15:30:00,237.37,237.57,237.34,237.44,20159.0,229.4164,229.6097,229.3874,229.4841,20159.0
2024-12-09 15:35:00,237.44,237.66,237.44,237.61,21507.0,229.4841,229.6967,229.4841,229.6484,21507.0
2024-12-09 15:40:00,237.68,237.68,237.34,237.43,23635.0,229.716,229.716,229.3874,229.4744,23635.0
2024-12-09 15:45:00,237.42,237.6,237.24,237.33,21576.0,229.4647,229.6387,229.2908,229.3777,21576.0
2024-12-09 15:50:00,237.38,237.61,236.51,236.58,64653.0,229.4261,229.6484,228.5852,228.6529,64653.0
2024-12-09 15:55:00,236.68,237.07,236.63,236.82,114133.0,228.7495,229.1264,228.7012,228.8848,114133.0
2024-12-10 09:30:00,236.0,236.98,234.94,236.52,16979.0,228.0923,229.0395,227.0678,228.5949,16979.0
2024-12-10 09:35:00,236.56,237.24,236.27,236.62,4612.0,228.6335,229.2908,228.3533,228.6915,4612.0
2024-12-10 09:40:00,236.59,236.71,236.05,236.56,6325.0,228.6625,228.7785,228.1406,228.6335,6325.0
2024-12-10 09:45:00,236.4,236.4,235.72,235.74,6816.0,228.4789,228.4789,227.8217,227.841,6816.0
2024-12-10 09:50:00,235.89,236.0,235.59,235.88,4453.0,227.986,228.0923,227.696,227.9763,4453.0
2024-12-10 09:55:00,235.9,236.99,235.89,236.89,14238.0,227.9957,229.0491,227.986,228.9525,14238.0
2024-12-10 10:00:00,236.89,236.99,236.22,236.54,16144.0,228.9525,229.0491,228.3049,228.6142,16144.0
2024-12-10 10:05:00,236.54,236.58,236.37,236.4,8687.0,228.6142,228.6529,228.4499,228.4789,8687.0
2024-12-10 10:10:00,236.44,236.99,236.43,236.98,5421.0,228.5176,229.0491,228.5079,229.0395,5421.0
2024-12-10 10:15:00,236.98,237.09,236.82,237.03,10534.0,229.0395,229.1458,228.8848,229.0878,10534.0
2024-12-10 10:20:00,236.88,237.23,236.86,237.15,3530.0,228.9428,229.2811,228.9235,229.2038,3530.0
2024-12-10 10:25:00,236.96,237.3,236.94,237.15,13389.0,229.0201,229.3487,229.0008,229.2038,13389.0
2024-12-10 10:30:00,237.05,237.2,236.8,237.04,14391.0,229.1071,229.2521,228.8655,229.0975,14391.0
2024-12-10 10:35:00,237.15,237.36,236.88,236.89,4173.0,229.2038,229.4067,228.9428,228.9525,4173.0
2024-12-10 10:40:00,236.96,237.24,236.96,237.14,5234.0,229.0201,229.2908,229.0201,229.1941,5234.0
2024-12-10 10:45:00,237.28,237.53,237.26,237.46,3965.0,229.3294,229.571,229.3101,229.5034,3965.0
2024-12-10 10:50:00,237.56,237.9,237.43,237.69,8191.0,229.6,229.9286,229.4744,229.7257,8191.0
2024-12-10 10:55:00,237.68,237.98,237.57,237.85,3420.0,229.716,230.006,229.6097,229.8803,3420.0
2024-12-10 11:00:00,237.85,238.25,237.73,238.22,20566.0,229.8803,230.2669,229.7643,230.2379,20566.0
2024-12-10 11:05:00,238.27,238.33,238.06,238.06,4962.0,230.2862,230.3442,230.0833,230.0833,4962.0
2024-12-10 11:10:00,238.06,238.48,237.96,238.0,12435.0,230.0833,230.4892,229.9866,230.0253,12435.0
2024-12-10 11:15:00,238.03,238.68,238.02,238.54,8966.0,230.0543,230.6825,230.0446,230.5472,8966.0
2024-12-10 11:20:00,238.61,238.89,238.49,238.49,10988.0,230.6148,230.8855,230.4989,230.4989,10988.0
2024-12-10 11:25:00,238.49,238.49,238.27,238.45,1993.0,230.4989,230.4989,230.2862,230.4602,1993.0
2024-12-10 11:30:00,238.58,238.66,238.26,238.39,2400.0,230.5859,230.6632,230.2766,230.4022,2400.0
2024-12-10 11:35:00,238.56,238.73,238.49,238.73,2128.0,230.5665,230.7308,230.4989,230.7308,2128.0
2024-12-10 11:40:00,238.81,238.83,238.58,238.76,9412.0,230.8081,230.8275,230.5859,230.7598,9412.0
2024-12-10 11:45:00,238.65,238.7,238.27,238.41,6218.0,230.6535,230.7018,230.2862,230.4216,6218.0
2024-12-10 11:50:00,238.53,238.62,238.26,238.34,4615.0,230.5375,230.6245,230.2766,230.3539,4615.0
2024-12-10 11:55:00,238.28,238.34,238.12,238.21,7566.0,230.2959,230.3539,230.1413,230.2283,7566.0
2024-12-10 12:00:00,238.1,238.25,238.05,238.05,4111.0,230.1219,230.2669,230.0736,230.0736,4111.0
2024-12-10 12:05:00,238.14,238.17,238.04,238.05,1286.0,230.1606,230.1896,230.0639,230.0736,1286.0
2024-12-10 12:10:00,238.11,238.24,238.03,238.15,6411.0,230.1316,230.2572,230.0543,230.1703,6411.0
2024-12-10 12:15:00,238.15,238.21,237.74,237.83,3158.0,230.1703,230.2283,229.774,229.861,3158.0
2024-12-10 12:20:00,237.76,237.76,237.42,237.43,6380.0,229.7933,229.7933,229.4647,229.4744,6380.0
2024-12-10 12:25:00,237.44,237.58,237.43,237.58,2460.0,229.4841,229.6194,229.4744,229.6194,2460.0
2024-12-10 12:30:00,237.58,237.72,237.44,237.56,6909.0,229.6194,229.7547,229.4841,229.6,6909.0
2024-12-10 12:35:00,237.5,237.62,237.39,237.54,4661.0,229.542,229.658,229.4357,229.5807,4661.0
2024-12-10 12:40:00,237.46,237.62,237.46,237.5,3684.0,229.5034,229.658,229.5034,229.542,3684.0
2024-12-10 12:45:00,237.56,238.08,237.55,238.08,19256.0,229.6,230.1026,229.5904,230.1026,19256.0
2024-12-10 12:50:00,238.16,238.17,238.02,238.11,3011.0,230.1799,230.1896,230.0446,230.1316,3011.0
2024-12-10 12:55:00,238.08,238.21,238.0,238.06,18678.0,230.1026,230.2283,230.0253,230.0833,18678.0
2024-12-10 13:00:00,237.97,238.02,237.78,237.91,4300.0,229.9963,230.0446,229.8127,229.9383,4300.0
2024-12-10 13:05:00,237.91,238.19,237.89,238.15,10947.0,229.9383,230.2089,229.919,230.1703,10947.0
2024-12-10 13:10:00,238.08,238.29,238.08,238.13,5751.0,230.1026,230.3056,230.1026,230.1509,5751.0
2024-12-10 13:15:00,238.18,238.25,238.09,238.25,8679.0,230.1993,230.2669,230.1123,230.2669,8679.0
2024-12-10 13:20:00,238.21,239.01,238.21,238.97,28911.0,230.2283,231.0014,230.2283,230.9628,28911.0
2024-12-10 13:25:00,238.98,238.98,238.5,238.7,9028.0,230.9725,230.9725,230.5085,230.7018,9028.0
2024-12-10 13:30:00,238.52,238.88,238.51,238.88,8398.0,230.5279,230.8758,230.5182,230.8758,8398.0
2024-12-10 13:35:00,238.87,239.38,238.86,239.26,8721.0,230.8661,231.359,230.8565,231.2431,8721.0
2024-12-10 13:40:00,239.16,239.27,239.07,239.18,6457.0,231.1464,231.2527,231.0594,231.1657,6457.0
2024-12-10 13:45:00,239.2,239.24,238.97,239.04,3156.0,231.1851,231.2237,230.9628,231.0304,3156.0
2024-12-10 13:50:00,238.97,239.03,238.87,238.98,2979.0,230.9628,231.0208,230.8661,230.9725,2979.0
2024-12-10 13:55:00,238.91,239.1,238.85,239.1,8319.0,230.9048,231.0884,230.8468,231.0884,8319.0
2024-12-10 14:00:00,239.06,239.07,238.79,238.86,4952.0,231.0498,231.0594,230.7888,230.8565,4952.0
2024-12-10 14:05:00,238.77,239.12,238.77,239.06,3301.0,230.7695,231.1078,230.7695,231.0498,3301.0
2024-12-10 14:10:00,239.01,239.05,238.71,238.8,4700.0,231.0014,231.0401,230.7115,230.7985,4700.0
2024-12-10 14:15:00,238.76,238.98,238.7,238.93,7105.0,230.7598,230.9725,230.7018,230.9241,7105.0
2024-12-10 14:20:00,238.95,239.1,238.93,238.94,3000.0,230.9435,231.0884,230.9241,230.9338,3000.0
2024-12-10 14:25:00,238.99,239.26,238.89,239.2,6982.0,230.9821,231.2431,230.8855,231.1851,6982.0
2024-12-10 14:30:00,239.2,239.27,239.04,239.27,8131.0,231.1851,231.2527,231.0304,231.2527,8131.0
2024-12-10 14:35:00,239.29,239.53,239.28,239.49,10381.0,231.2721,231.504,231.2624,231.4654,10381.0
2024-12-10 14:40:00,239.49,239.59,239.4,239.5,7795.0,231.4654,231.562,231.3784,231.475,7795.0
2024-12-10 14:45:00,239.5,239.7,239.49,239.67,4619.0,231.475,231.6683,231.4654,231.6393,4619.0
2024-12-10 14:50:00,239.7,240.08,239.66,239.97,21025.0,231.6683,232.0356,231.6297,231.9293,21025.0
2024-12-10 14:55:00,239.97,240.25,239.9,239.98,13171.0,231.9293,232.1999,231.8616,231.9389,13171.0
2024-12-10 15:00:00,240.0,240.14,239.86,240.13,15794.0,231.9583,232.0936,231.823,232.0839,15794.0
2024-12-10 15:05:00,240.16,240.19,239.94,239.97,4550.0,232.1129,232.1419,231.9003,231.9293,4550.0
2024-12-10 15:10:00,239.87,239.91,239.57,239.61,7359.0,231.8326,231.8713,231.5427,231.5813,7359.0
2024-12-10 15:15:00,239.61,239.94,239.61,239.91,12228.0,231.5813,231.9003,231.5813,231.8713,12228.0
2024-12-10 15:20:00,239.91,239.95,239.52,239.57,12282.0,231.8713,231.9099,231.4944,231.5427,12282.0
2024-12-10 15:25:00,239.59,239.9,239.51,239.86,12761.0,231.562,231.8616,231.4847,231.823,12761.0
2024-12-10 15:30:00,239.81,240.14,239.79,240.0,30517.0,231.7746,232.0936,231.7553,231.9583,30517.0
2024-12-10 15:35:00,239.98,240.07,239.91,239.97,14648.0,231.9389,232.0259,231.8713,231.9293,14648.0
2024-12-10 15:40:00,239.97,239.99,239.5,239.6,40270.0,231.9293,231.9486,231.475,231.5717,40270.0
2024-12-10 15:45:00,239.62,239.62,239.28,239.38,19300.0,231.591,231.591,231.2624,231.359,19300.0
2024-12-10 15:50:00,239.43,239.44,238.84,239.03,46226.0,231.4074,231.417,230.8371,231.0208,46226.0
2024-12-10 15:55:00,239.28,239.55,239.05,239.22,122268.0,231.2624,231.5234,231.0401,231.2044,122268.0
2024-12-11 09:30:00,238.16,239.19,237.36,238.52,27624.0,230.1799,231.1754,229.4067,230.5279,27624.0
2024-12-11 09:35:00,238.66,239.13,238.54,238.55,3283.0,230.6632,231.1174,230.5472,230.5569,3283.0
2024-12-11 09:40:00,238.47,239.11,237.97,238.06,11884.0,230.4795,231.0981,229.9963,230.0833,11884.0
2024-12-11 09:45:00,237.89,238.6,237.61,237.88,9227.0,229.919,230.6052,229.6484,229.9093,9227.0
2024-12-11 09:50:00,237.85,238.37,237.0,237.4,23139.0,229.8803,230.3829,229.0588,229.4454,23139.0
2024-12-11 09:55:00,237.4,237.45,236.98,237.0,13833.0,229.4454,229.4937,229.0395,229.0588,13833.0
2024-12-11 10:00:00,237.0,237.2,236.52,236.63,14886.0,229.0588,229.2521,228.5949,228.7012,14886.0
2024-12-11 10:05:00,236.57,236.58,236.27,236.44,9682.0,228.6432,228.6529,228.3533,228.5176,9682.0
2024-12-11 10:10:00,236.61,236.96,236.61,236.84,8733.0,228.6819,229.0201,228.6819,228.9042,8733.0
2024-12-11 10:15:00,236.76,237.18,236.43,236.85,23346.0,228.8268,229.2328,228.5079,228.9138,23346.0
2024-12-11 10:20:00,237.07,237.07,236.73,236.76,4120.0,229.1264,229.1264,228.7978,228.8268,4120.0
2024-12-11 10:25:00,236.83,237.1,236.76,236.95,6539.0,228.8945,229.1554,228.8268,229.0105,6539.0
2024-12-11 10:30:00,237.07,237.25,236.86,237.13,9808.0,229.1264,229.3004,228.9235,229.1844,9808.0
2024-12-11 10:35:00,237.25,237.4,237.21,237.23,7011.0,229.3004,229.4454,229.2618,229.2811,7011.0
2024-12-11 10:40:00,237.24,237.51,237.2,237.51,7899.0,229.2908,229.5517,229.2521,229.5517,7899.0
2024-12-11 10:45:00,237.51,238.68,237.51,238.57,24278.0,229.5517,230.6825,229.5517,230.5762,24278.0
2024-12-11 10:50:00,238.43,238.78,238.12,238.72,13494.0,230.4409,230.7792,230.1413,230.7212,13494.0
2024-12-11 10:55:00,238.72,238.72,237.93,238.01,8521.0,230.7212,230.7212,229.9576,230.035,8521.0
2024-12-11 11:00:00,238.01,238.01,237.25,237.25,10921.0,230.035,230.035,229.3004,229.3004,10921.0
2024-12-11 11:05:00,237.31,237.8,237.2,237.78,8516.0,229.3584,229.832,229.2521,229.8127,8516.0
2024-12-11 11:10:00,237.68,237.73,237.27,237.27,6159.0,229.716,229.7643,229.3197,229.3197,6159.0
2024-12-11 11:15:00,237.4,237.41,237.13,237.2,10400.0,229.4454,229.4551,229.1844,229.2521,10400.0
2024-12-11 11:20:00,237.2,237.47,237.19,237.43,8040.0,229.2521,229.513,229.2424,229.4744,8040.0
2024-12-11 11:25:00,237.31,237.77,237.31,237.56,4625.0,229.3584,229.803,229.3584,229.6,4625.0
2024-12-11 11:30:00,237.6,237.64,237.4,237.4,3599.0,229.6387,229.6774,229.4454,229.4454,3599.0
2024-12-11 11:35:00,237.59,237.6,237.32,237.47,2949.0,229.629,229.6387,229.3681,229.513,2949.0
2024-12-11 11:40:00,237.47,237.52,237.09,237.26,9879.0,229.513,229.5614,229.1458,229.3101,9879.0
2024-12-11 11:45:00,237.21,237.25,236.58,236.76,15233.0,229.2618,229.3004,228.6529,228.8268,15233.0
2024-12-11 11:50:00,236.83,236.88,236.51,236.51,9875.0,228.8945,228.9428,228.5852,228.5852,9875.0
2024-12-11 11:55:00,236.59,236.69,236.26,236.31,3515.0,228.6625,228.7592,228.3436,228.3919,3515.0
2024-12-11 12:00:00,236.33,236.61,236.33,236.4,8759.0,228.4112,228.6819,228.4112,228.4789,8759.0
2024-12-11 12:05:00,236.49,236.56,236.37,236.46,5444.0,228.5659,228.6335,228.4499,228.5369,5444.0
2024-12-11 12:10:00,236.38,236.54,236.28,236.42,4532.0,228.4596,228.6142,228.3629,228.4982,4532.0
2024-12-11 12:15:00,236.37,236.42,236.05,236.31,15565.0,228.4499,228.4982,228.1406,228.3919,15565.0
2024-12-11 12:20:00,236.31,236.65,236.21,236.43,8290.0,228.3919,228.7205,228.2953,228.5079,8290.0
2024-12-11 12:25:00,236.43,236.43,236.32,236.33,2521.0,228.5079,228.5079,228.4016,228.4112,2521.0
2024-12-11 12:30:00,236.33,236.65,236.27,236.56,7732.0,228.4112,228.7205,228.3533,228.6335,7732.0
2024-12-11 12:35:00,236.49,236.49,236.24,236.39,5824.0,228.5659,228.5659,228.3243,228.4692,5824.0
2024-12-11 12:40:00,236.45,236.53,236.38,236.47,4913.0,228.5272,228.6045,228.4596,228.5466,4913.0
2024-12-11 12:45:00,236.41,236.64,236.41,236.64,4680.0,228.4886,228.7109,228.4886,228.7109,4680.0
2024-12-11 12:50:00,236.46,236.46,236.0,236.01,7008.0,228.5369,228.5369,228.0923,228.102,7008.0
2024-12-11 12:55:00,235.86,235.86,235.54,235.54,8932.0,227.957,227.957,227.6477,227.6477,8932.0
2024-12-11 13:00:00,235.6,235.8,235.6,235.62,4437.0,227.7057,227.899,227.7057,227.725,4437.0
2024-12-11 13:05:00,235.62,235.71,235.44,235.53,7874.0,227.725,227.812,227.5511,227.6381,7874.0
2024-12-11 13:10:00,235.54,235.54,235.23,235.23,9509.0,227.6477,227.6477,227.3481,227.3481,9509.0
2024-12-11 13:15:00,235.18,235.48,235.18,235.39,5309.0,227.2998,227.5897,227.2998,227.5027,5309.0
2024-12-11 13:20:00,235.39,235.43,235.19,235.22,4022.0,227.5027,227.5414,227.3094,227.3384,4022.0
2024-12-11 13:25:00,235.2,235.28,235.04,235.04,10265.0,227.3191,227.3964,227.1645,227.1645,10265.0
2024-12-11 13:30:00,234.95,235.34,234.94,235.2,7544.0,227.0775,227.4544,227.0678,227.3191,7544.0
2024-12-11 13:35:00,235.16,235.3,235.06,235.29,7965.0,227.2804,227.4158,227.1838,227.4061,7965.0
2024-12-11 13:40:00,235.23,235.47,235.23,235.47,10875.0,227.3481,227.5801,227.3481,227.5801,10875.0
2024-12-11 13:45:00,235.55,235.6,235.41,235.55,3792.0,227.6574,227.7057,227.5221,227.6574,3792.0
2024-12-11 13:50:00,235.56,235.66,235.5,235.61,8499.0,227.667,227.7637,227.6091,227.7154,8499.0
2024-12-11 13:55:00,235.61,235.63,235.55,235.55,2400.0,227.7154,227.7347,227.6574,227.6574,2400.0
2024-12-11 14:00:00,235.51,235.53,235.36,235.47,5112.0,227.6187,227.6381,227.4737,227.5801,5112.0
2024-12-11 14:05:00,235.55,235.67,235.44,235.56,5900.0,227.6574,227.7734,227.5511,227.667,5900.0
2024-12-11 14:10:00,235.51,235.51,235.2,235.2,9678.0,227.6187,227.6187,227.3191,227.3191,9678.0
2024-12-11 14:15:00,235.06,235.18,234.81,234.84,11495.0,227.1838,227.2998,226.9422,226.9712,11495.0
2024-12-11 14:20:00,234.89,234.89,234.61,234.74,8240.0,227.0195,227.0195,226.7489,226.8745,8240.0
2024-12-11 14:25:00,234.72,234.72,234.46,234.6,8282.0,226.8552,226.8552,226.6039,226.7392,8282.0
2024-12-11 14:30:00,234.63,234.68,234.47,234.53,6523.0,226.7682,226.8165,226.6136,226.6716,6523.0
2024-12-11 14:35:00,234.48,234.69,234.45,234.49,6893.0,226.6232,226.8262,226.5942,226.6329,6893.0
2024-12-11 14:40:00,234.54,234.65,234.47,234.55,10161.0,226.6812,226.7875,226.6136,226.6909,10161.0
2024-12-11 14:45:00,234.61,234.82,234.39,234.39,8917.0,226.7489,226.9518,226.5362,226.5362,8917.0
2024-12-11 14:50:00,234.45,234.7,234.38,234.69,9901.0,226.5942,226.8359,226.5266,226.8262,9901.0
2024-12-11 14:55:00,234.62,234.78,234.61,234.65,8964.0,226.7585,226.9132,226.7489,226.7875,8964.0
2024-12-11 15:00:00,234.64,234.82,234.56,234.58,5540.0,226.7779,226.9518,226.7006,226.7199,5540.0
2024-12-11 15:05:00,234.7,235.08,234.7,235.08,6473.0,226.8359,227.2031,226.8359,227.2031,6473.0
2024-12-11 15:10:00,234.89,235.16,234.69,234.7,11275.0,227.0195,227.2804,226.8262,226.8359,11275.0
2024-12-11 15:15:00,234.56,234.63,234.3,234.33,18259.0,226.7006,226.7682,226.4493,226.4783,18259.0
2024-12-11 15:20:00,234.33,234.61,234.26,234.28,21942.0,226.4783,226.7489,226.4106,226.4299,21942.0
2024-12-11 15:25:00,234.25,234.51,234.16,234.5,18379.0,226.4009,226.6522,226.314,226.6426,18379.0
2024-12-11 15:30:00,234.4,234.69,234.15,234.62,16205.0,226.5459,226.8262,226.3043,226.7585,16205.0
2024-12-11 15:35:00,234.67,234.69,234.52,234.58,20915.0,226.8069,226.8262,226.6619,226.7199,20915.0
2024-12-11 15:40:00,234.56,234.81,234.54,234.68,15063.0,226.7006,226.9422,226.6812,226.8165,15063.0
2024-12-11 15:45:00,234.62,234.96,234.46,234.55,23675.0,226.7585,227.0871,226.6039,226.6909,23675.0
2024-12-11 15:50:00,234.52,234.63,234.25,234.28,47100.0,226.6619,226.7682,226.4009,226.4299,47100.0
2024-12-11 15:55:00,234.28,234.46,234.16,234.31,89300.0,226.4299,226.6039,226.314,226.4589,89300.0
2024-12-12 09:30:00,235.71,235.78,234.33,234.62,18502.0,227.812,227.8797,226.4783,226.7585,18502.0
2024-12-12 09:35:00,234.62,235.37,234.47,234.88,24386.0,226.7585,227.4834,226.6136,227.0098,24386.0
2024-12-12 09:40:00,234.88,236.34,234.88,236.17,52994.0,227.0098,228.4209,227.0098,228.2566,52994.0
2024-12-12 09:45:00,235.97,236.48,235.67,236.04,8135.0,228.0633,228.5562,227.7734,228.131,8135.0
2024-12-12 09:50:00,235.89,236.19,235.78,236.09,19201.0,227.986,228.2759,227.8797,228.1793,19201.0
2024-12-12 09:55:00,236.0,236.35,235.83,236.35,8676.0,228.0923,228.4306,227.928,228.4306,8676.0
2024-12-12 10:00:00,236.41,236.53,236.22,236.44,4719.0,228.4886,228.6045,228.3049,228.5176,4719.0
2024-12-12 10:05:00,236.34,236.53,236.25,236.39,4785.0,228.4209,228.6045,228.3339,228.4692,4785.0
2024-12-12 10:10:00,236.5,236.8,236.47,236.57,5327.0,228.5755,228.8655,228.5466,228.6432,5327.0
2024-12-12 10:15:00,236.65,236.67,236.0,236.03,6813.0,228.7205,228.7399,228.0923,228.1213,6813.0
2024-12-12 10:20:00,236.05,236.24,236.0,236.03,6188.0,228.1406,228.3243,228.0923,228.1213,6188.0
2024-12-12 10:25:00,236.0,236.32,235.62,235.67,70773.0,228.0923,228.4016,227.725,227.7734,70773.0
2024-12-12 10:30:00,235.68,236.12,235.55,235.56,17691.0,227.783,228.2083,227.6574,227.667,17691.0
2024-12-12 10:35:00,235.28,235.53,234.92,235.21,3361.0,227.3964,227.6381,227.0485,227.3288,3361.0
2024-12-12 10:40:00,235.3,235.44,235.15,235.37,2779.0,227.4158,227.5511,227.2708,227.4834,2779.0
2024-12-12 10:45:00,235.33,235.33,235.0,235.15,6150.0,227.4448,227.4448,227.1258,227.2708,6150.0
2024-12-12 10:50:00,235.21,235.35,235.07,235.09,1700.0,227.3288,227.4641,227.1935,227.2128,1700.0
2024-12-12 10:55:00,235.01,235.12,234.71,234.81,6663.0,227.1355,227.2418,226.8455,226.9422,6663.0
2024-12-12 11:00:00,234.7,235.24,234.69,235.24,14505.0,226.8359,227.3578,226.8262,227.3578,14505.0
2024-12-12 11:05:00,235.11,235.19,234.97,234.97,2070.0,227.2321,227.3094,227.0968,227.0968,2070.0
2024-12-12 11:10:00,235.07,235.07,234.75,234.83,2543.0,227.1935,227.1935,226.8842,226.9615,2543.0
2024-12-12 11:15:00,234.82,235.07,234.75,235.07,4155.0,226.9518,227.1935,226.8842,227.1935,4155.0
2024-12-12 11:20:00,235.07,235.57,235.01,235.57,4210.0,227.1935,227.6767,227.1355,227.6767,4210.0
2024-12-12 11:25:00,235.49,235.57,235.16,235.16,3630.0,227.5994,227.6767,227.2804,227.2804,3630.0
2024-12-12 11:30:00,235.16,235.2,235.0,235.0,2338.0,227.2804,227.3191,227.1258,227.1258,2338.0
2024-12-12 11:35:00,234.91,234.96,234.82,234.92,2500.0,227.0388,227.0871,226.9518,227.0485,2500.0
2024-12-12 11:40:00,234.92,235.0,234.66,234.75,6695.0,227.0485,227.1258,226.7972,226.8842,6695.0
2024-12-12 11:45:00,234.86,234.86,234.74,234.77,2460.0,226.9905,226.9905,226.8745,226.9035,2460.0
2024-12-12 11:50:00,234.77,234.82,234.56,234.56,2857.0,226.9035,226.9518,226.7006,226.7006,2857.0
2024-12-12 11:55:00,234.46,234.68,234.46,234.55,2887.0,226.6039,226.8165,226.6039,226.6909,2887.0
2024-12-12 12:00:00,234.55,234.55,234.36,234.37,2101.0,226.6909,226.6909,226.5073,226.5169,2101.0
2024-12-12 12:05:00,234.42,234.5,234.36,234.44,6685.0,226.5652,226.6426,226.5073,226.5846,6685.0
2024-12-12 12:10:00,234.51,234.61,234.48,234.53,3370.0,226.6522,226.7489,226.6232,226.6716,3370.0
2024-12-12 12:15:00,234.58,234.66,234.55,234.63,4866.0,226.7199,226.7972,226.6909,226.7682,4866.0
2024-12-12 12:20:00,234.62,234.95,234.61,234.87,8339.0,226.7585,227.0775,226.7489,227.0002,8339.0
2024-12-12 12:25:00,234.87,235.16,234.87,235.08,9841.0,227.0002,227.2804,227.0002,227.2031,9841.0
2024-12-12 12:30:00,235.16,235.37,235.08,235.28,11471.0,227.2804,227.4834,227.2031,227.3964,11471.0
2024-12-12 12:35:00,235.33,235.33,235.23,235.32,2233.0,227.4448,227.4448,227.3481,227.4351,2233.0
2024-12-12 12:40:00,235.26,235.33,235.05,235.17,8759.0,227.3771,227.4448,227.1741,227.2901,8759.0
2024-12-12 12:45:00,235.23,235.36,235.23,235.35,5586.0,227.3481,227.4737,227.3481,227.4641,5586.0
2024-12-12 12:50:00,235.31,235.34,235.17,235.34,6110.0,227.4254,227.4544,227.2901,227.4544,6110.0
2024-12-12 12:55:00,235.3,235.51,235.3,235.46,4125.0,227.4158,227.6187,227.4158,227.5704,4125.0
2024-12-12 13:00:00,235.49,235.51,235.45,235.5,2731.0,227.5994,227.6187,227.5607,227.6091,2731.0
2024-12-12 13:05:00,235.45,235.55,235.36,235.55,8992.0,227.5607,227.6574,227.4737,227.6574,8992.0
2024-12-12 13:10:00,235.47,235.47,235.13,235.13,2964.0,227.5801,227.5801,227.2515,227.2515,2964.0
2024-12-12 13:15:00,235.11,235.18,235.06,235.12,1317.0,227.2321,227.2998,227.1838,227.2418,1317.0
2024-12-12 13:20:00,235.08,235.5,235.06,235.5,4173.0,227.2031,227.6091,227.1838,227.6091,4173.0
2024-12-12 13:25:00,235.44,235.44,235.16,235.17,2387.0,227.5511,227.5511,227.2804,227.2901,2387.0
2024-12-12 13:30:00,235.17,235.29,235.13,235.16,3300.0,227.2901,227.4061,227.2515,227.2804,3300.0
2024-12-12 13:35:00,235.16,235.21,234.97,234.98,2819.0,227.2804,227.3288,227.0968,227.1065,2819.0
2024-12-12 13:40:00,234.99,235.12,234.9,235.12,5618.0,227.1161,227.2418,227.0292,227.2418,5618.0
2024-12-12 13:45:00,235.14,235.23,235.05,235.06,1200.0,227.2611,227.3481,227.1741,227.1838,1200.0
2024-12-12 13:50:00,235.12,235.18,235.06,235.11,1506.0,227.2418,227.2998,227.1838,227.2321,1506.0
2024-12-12 13:55:00,235.17,235.17,234.89,234.99,37186.0,227.2901,227.2901,227.0195,227.1161,37186.0
2024-12-12 14:00:00,234.99,235.16,234.82,235.16,3317.0,227.1161,227.2804,226.9518,227.2804,3317.0
2024-12-12 14:05:00,235.08,235.15,234.95,234.95,1247.0,227.2031,227.2708,227.0775,227.0775,1247.0
2024-12-12 14:10:00,234.94,235.0,234.87,234.93,2924.0,227.0678,227.1258,227.0002,227.0582,2924.0
2024-12-12 14:15:00,234.99,235.14,234.99,235.14,6090.0,227.1161,227.2611,227.1161,227.2611,6090.0
2024-12-12 14:20:00,235.06,235.13,234.86,234.9,3500.0,227.1838,227.2515,226.9905,227.0292,3500.0
2024-12-12 14:25:00,234.89,234.97,234.8,234.85,6002.0,227.0195,227.0968,226.9325,226.9808,6002.0
2024-12-12 14:30:00,234.76,234.82,234.68,234.73,2925.0,226.8939,226.9518,226.8165,226.8649,2925.0
2024-12-12 14:35:00,234.66,234.78,234.63,234.7,1994.0,226.7972,226.9132,226.7682,226.8359,1994.0
2024-12-12 14:40:00,234.72,234.8,234.6,234.65,4780.0,226.8552,226.9325,226.7392,226.7875,4780.0
2024-12-12 14:45:00,234.59,234.73,234.59,234.65,1658.0,226.7295,226.8649,226.7295,226.7875,1658.0
2024-12-12 14:50:00,234.61,234.83,234.57,234.82,6081.0,226.7489,226.9615,226.7102,226.9518,6081.0
2024-12-12 14:55:00,234.86,235.06,234.77,234.97,6456.0,226.9905,227.1838,226.9035,227.0968,6456.0
2024-12-12 15:00:00,235.01,235.25,234.99,235.19,5412.0,227.1355,227.3674,227.1161,227.3094,5412.0
2024-12-12 15:05:00,235.2,235.59,235.19,235.59,10033.0,227.3191,227.696,227.3094,227.696,10033.0
2024-12-12 15:10:00,235.63,235.74,235.58,235.74,4846.0,227.7347,227.841,227.6864,227.841,4846.0
2024-12-12 15:15:00,235.75,235.87,235.71,235.78,6727.0,227.8507,227.9667,227.812,227.8797,6727.0
2024-12-12 15:20:00,235.78,235.99,235.65,235.96,11203.0,227.8797,228.0826,227.754,228.0536,11203.0
2024-12-12 15:25:00,236.01,236.08,235.94,235.98,7166.0,228.102,228.1696,228.0343,228.073,7166.0
2024-12-12 15:30:00,236.03,236.08,235.87,236.03,6773.0,228.1213,228.1696,227.9667,228.1213,6773.0
2024-12-12 15:35:00,236.04,236.08,235.95,236.04,8219.0,228.131,228.1696,228.044,228.131,8219.0
2024-12-12 15:40:00,236.0,236.12,235.93,235.93,6181.0,228.0923,228.2083,228.0246,228.0246,6181.0
2024-12-12 15:45:00,235.99,236.35,235.98,236.35,16984.0,228.0826,228.4306,228.073,228.4306,16984.0
2024-12-12 15:50:00,236.22,236.34,235.81,236.15,30088.0,228.3049,228.4209,227.9087,228.2373,30088.0
2024-12-12 15:55:00,235.91,236.09,235.88,235.98,61005.0,228.0053,228.1793,227.9763,228.073,61005.0
2024-12-13 09:30:00,235.27,236.38,234.74,235.68,21397.0,227.3868,228.4596,226.8745,227.783,21397.0
2024-12-13 09:35:00,235.71,235.71,234.27,234.83,5709.0,227.812,227.812,226.4203,226.9615,5709.0
2024-12-13 09:40:00,234.67,234.7,234.18,234.29,5000.0,226.8069,226.8359,226.3333,226.4396,5000.0
2024-12-13 09:45:00,234.29,234.44,234.08,234.43,6427.0,226.4396,226.5846,226.2366,226.5749,6427.0
2024-12-13 09:50:00,234.44,234.71,234.33,234.62,13131.0,226.5846,226.8455,226.4783,226.7585,13131.0
2024-12-13 09:55:00,234.57,235.52,234.43,235.35,28468.0,226.7102,227.6284,226.5749,227.4641,28468.0
2024-12-13 10:00:00,235.45,235.46,234.52,234.52,22463.0,227.5607,227.5704,226.6619,226.6619,22463.0
2024-12-13 10:05:00,234.58,235.18,234.49,235.18,10124.0,226.7199,227.2998,226.6329,227.2998,10124.0
2024-12-13 10:10:00,235.19,235.19,234.89,234.92,5854.0,227.3094,227.3094,227.0195,227.0485,5854.0
2024-12-13 10:15:00,235.02,235.18,234.9,235.15,8187.0,227.1451,227.2998,227.0292,227.2708,8187.0
2024-12-13 10:20:00,235.01,235.08,235.0,235.05,1622.0,227.1355,227.2031,227.1258,227.1741,1622.0
2024-12-13 10:25:00,235.15,235.45,235.08,235.36,10962.0,227.2708,227.5607,227.2031,227.4737,10962.0
2024-12-13 10:30:00,235.4,235.48,235.26,235.44,6275.0,227.5124,227.5897,227.3771,227.5511,6275.0
2024-12-13 10:35:00,235.45,235.66,235.44,235.61,4077.0,227.5607,227.7637,227.5511,227.7154,4077.0
2024-12-13 10:40:00,235.66,236.04,235.41,235.87,5118.0,227.7637,228.131,227.5221,227.9667,5118.0
2024-12-13 10:45:00,235.87,235.96,235.53,235.53,1528.0,227.9667,228.0536,227.6381,227.6381,1528.0
2024-12-13 10:50:00,235.7,235.79,235.47,235.71,2302.0,227.8024,227.8893,227.5801,227.812,2302.0
2024-12-13 10:55:00,235.81,236.23,235.79,236.23,4365.0,227.9087,228.3146,227.8893,228.3146,4365.0
2024-12-13 11:00:00,236.21,236.37,236.05,236.23,4127.0,228.2953,228.4499,228.1406,228.3146,4127.0
2024-12-13 11:05:00,236.29,236.46,236.19,236.33,2338.0,228.3726,228.5369,228.2759,228.4112,2338.0
2024-12-13 11:10:00,236.58,236.58,236.21,236.28,3071.0,228.6529,228.6529,228.2953,228.3629,3071.0
2024-12-13 11:15:00,236.28,236.54,236.12,236.45,10648.0,228.3629,228.6142,228.2083,228.5272,10648.0
2024-12-13 11:20:00,236.46,236.56,236.38,236.45,3458.0,228.5369,228.6335,228.4596,228.5272,3458.0
2024-12-13 11:25:00,236.47,236.72,236.46,236.72,2768.0,228.5466,228.7882,228.5369,228.7882,2768.0
2024-12-13 11:30:00,236.72,236.96,236.66,236.86,15509.0,228.7882,229.0201,228.7302,228.9235,15509.0
2024-12-13 11:35:00,236.94,236.95,236.81,236.82,1875.0,229.0008,229.0105,228.8752,228.8848,1875.0
2024-12-13 11:40:00,236.79,237.03,236.5,237.03,17942.0,228.8558,229.0878,228.5755,229.0878,17942.0
2024-12-13 11:45:00,237.0,237.05,236.85,236.86,10636.0,229.0588,229.1071,228.9138,228.9235,10636.0
2024-12-13 11:50:00,237.0,237.05,236.92,236.92,1717.0,229.0588,229.1071,228.9815,228.9815,1717.0
2024-12-13 11:55:00,237.01,237.06,236.92,236.98,3477.0,229.0685,229.1168,228.9815,229.0395,3477.0
2024-12-13 12:00:00,236.98,237.01,236.82,237.0,19816.0,229.0395,229.0685,228.8848,229.0588,19816.0
2024-12-13 12:05:00,236.95,236.99,236.52,236.61,11260.0,229.0105,229.0491,228.5949,228.6819,11260.0
2024-12-13 12:10:00,236.56,236.9,236.54,236.85,5836.0,228.6335,228.9621,228.6142,228.9138,5836.0
2024-12-13 12:15:00,236.89,237.0,236.77,237.0,4779.0,228.9525,229.0588,228.8365,229.0588,4779.0
2024-12-13 12:20:00,236.88,237.0,236.82,236.96,15048.0,228.9428,229.0588,228.8848,229.0201,15048.0
2024-12-13 12:25:00,236.87,237.11,236.86,236.99,14257.0,228.9332,229.1651,228.9235,229.0491,14257.0
2024-12-13 12:30:00,237.0,237.09,236.88,236.92,12950.0,229.0588,229.1458,228.9428,228.9815,12950.0
2024-12-13 12:35:00,236.95,237.11,236.88,236.98,17564.0,229.0105,229.1651,228.9428,229.0395,17564.0
2024-12-13 12:40:00,236.94,236.98,236.86,236.88,6193.0,229.0008,229.0395,228.9235,228.9428,6193.0
2024-12-13 12:45:00,236.81,236.89,236.74,236.83,5662.0,228.8752,228.9525,228.8075,228.8945,5662.0
2024-12-13 12:50:00,236.77,236.92,236.72,236.92,6762.0,228.8365,228.9815,228.7882,228.9815,6762.0
2024-12-13 12:55:00,236.86,236.87,236.73,236.8,7596.0,228.9235,228.9332,228.7978,228.8655,7596.0
2024-12-13 13:00:00,236.85,237.09,236.82,236.98,8097.0,228.9138,229.1458,228.8848,229.0395,8097.0
2024-12-13 13:05:00,237.08,237.13,236.87,236.89,9578.0,229.1361,229.1844,228.9332,228.9525,9578.0
2024-12-13 13:10:00,236.96,236.96,236.8,236.83,7913.0,229.0201,229.0201,228.8655,228.8945,7913.0
2024-12-13 13:15:00,236.83,236.95,236.69,236.72,8498.0,228.8945,229.0105,228.7592,228.7882,8498.0
2024-12-13 13:20:00,236.7,236.7,236.58,236.63,3386.0,228.7688,228.7688,228.6529,228.7012,3386.0
2024-12-13 13:25:00,236.66,236.7,236.29,236.62,8694.0,228.7302,228.7688,228.3726,228.6915,8694.0
2024-12-13 13:30:00,236.64,236.76,236.61,236.7,5733.0,228.7109,228.8268,228.6819,228.7688,5733.0
2024-12-13 13:35:00,236.7,236.88,236.68,236.88,4931.0,228.7688,228.9428,228.7495,228.9428,4931.0
2024-12-13 13:40:00,236.8,236.93,236.73,236.76,4270.0,228.8655,228.9911,228.7978,228.8268,4270.0
2024-12-13 13:45:00,236.72,237.0,236.72,236.84,11236.0,228.7882,229.0588,228.7882,228.9042,11236.0
2024-12-13 13:50:00,236.88,236.89,236.51,236.55,3764.0,228.9428,228.9525,228.5852,228.6239,3764.0
2024-12-13 13:55:00,236.55,236.81,236.48,236.68,12950.0,228.6239,228.8752,228.5562,228.7495,12950.0
2024-12-13 14:00:00,236.7,236.72,236.49,236.56,14369.0,228.7688,228.7882,228.5659,228.6335,14369.0
2024-12-13 14:05:00,236.5,236.64,236.49,236.64,1761.0,228.5755,228.7109,228.5659,228.7109,1761.0
2024-12-13 14:10:00,236.64,236.64,236.47,236.54,6077.0,228.7109,228.7109,228.5466,228.6142,6077.0
2024-12-13 14:15:00,236.54,236.74,236.54,236.67,3810.0,228.6142,228.8075,228.6142,228.7399,3810.0
2024-12-13 14:20:00,236.74,236.74,236.61,236.62,4695.0,228.8075,228.8075,228.6819,228.6915,4695.0
2024-12-13 14:25:00,236.65,236.78,236.63,236.74,6119.0,228.7205,228.8462,228.7012,228.8075,6119.0
2024-12-13 14:30:00,236.78,236.85,236.76,236.79,3796.0,228.8462,228.9138,228.8268,228.8558,3796.0
2024-12-13 14:35:00,236.79,236.88,236.77,236.86,4528.0,228.8558,228.9428,228.8365,228.9235,4528.0
2024-12-13 14:40:00,236.89,236.94,236.75,236.87,6304.0,228.9525,229.0008,228.8172,228.9332,6304.0
2024-12-13 14:45:00,236.88,237.05,236.87,236.99,7833.0,228.9428,229.1071,228.9332,229.0491,7833.0
2024-12-13 14:50:00,237.0,237.14,237.0,237.07,5766.0,229.0588,229.1941,229.0588,229.1264,5766.0
2024-12-13 14:55:00,237.05,237.19,237.03,237.05,14558.0,229.1071,229.2424,229.0878,229.1071,14558.0
2024-12-13 15:00:00,237.05,237.05,236.75,236.9,11261.0,229.1071,229.1071,228.8172,228.9621,11261.0
2024-12-13 15:05:00,236.89,237.11,236.84,236.99,12621.0,228.9525,229.1651,228.9042,229.0491,12621.0
2024-12-13 15:10:00,236.99,237.07,236.92,236.97,10815.0,229.0491,229.1264,228.9815,229.0298,10815.0
2024-12-13 15:15:00,236.98,236.98,236.72,236.96,10948.0,229.0395,229.0395,228.7882,229.0201,10948.0
2024-12-13 15:20:00,236.96,237.04,236.94,236.98,7863.0,229.0201,229.0975,229.0008,229.0395,7863.0
2024-12-13 15:25:00,236.94,237.0,236.83,236.83,9907.0,229.0008,229.0588,228.8945,228.8945,9907.0
2024-12-13 15:30:00,236.84,236.89,236.72,236.82,10991.0,228.9042,228.9525,228.7882,228.8848,10991.0
2024-12-13 15:35:00,236.84,237.13,236.75,237.13,8507.0,228.9042,229.1844,228.8172,229.1844,8507.0
2024-12-13 15:40:00,237.09,237.17,236.85,236.93,14798.0,229.1458,229.2231,228.9138,228.9911,14798.0
2024-12-13 15:45:00,236.92,237.09,236.85,237.01,15850.0,228.9815,229.1458,228.9138,229.0685,15850.0
2024-12-13 15:50:00,237.01,237.22,236.93,236.93,41051.0,229.0685,229.2714,228.9911,228.9911,41051.0
2024-12-13 15:55:00,237.05,237.5,237.04,237.17,86642.0,229.1071,229.542,229.0975,229.2231,86642.0
2024-12-16 09:30:00,237.85,238.6,236.77,237.62,68091.0,229.8803,230.6052,228.8365,229.658,68091.0
2024-12-16 09:35:00,237.62,238.42,237.4,237.84,11516.0,229.658,230.4312,229.4454,229.8706,11516.0
2024-12-16 09:40:00,237.92,238.07,237.81,237.81,5764.0,229.948,230.0929,229.8417,229.8417,5764.0
2024-12-16 09:45:00,237.83,238.01,237.46,237.9,9015.0,229.861,230.035,229.5034,229.9286,9015.0
2024-12-16 09:50:00,237.97,238.28,237.97,238.24,6721.0,229.9963,230.2959,229.9963,230.2572,6721.0
2024-12-16 09:55:00,238.23,238.25,237.64,237.78,18284.0,230.2476,230.2669,229.6774,229.8127,18284.0
2024-12-16 10:00:00,237.73,238.28,237.64,237.85,16054.0,229.7643,230.2959,229.6774,229.8803,16054.0
2024-12-16 10:05:00,237.76,237.91,237.49,237.56,17844.0,229.7933,229.9383,229.5324,229.6,17844.0
2024-12-16 10:10:00,237.65,237.73,237.29,237.55,18041.0,229.687,229.7643,229.3391,229.5904,18041.0
2024-12-16 10:15:00,237.55,237.67,237.24,237.44,5974.0,229.5904,229.7063,229.2908,229.4841,5974.0
2024-12-16 10:20:00,237.44,237.68,237.32,237.67,3695.0,229.4841,229.716,229.3681,229.7063,3695.0
2024-12-16 10:25:00,237.62,238.14,237.59,237.89,10603.0,229.658,230.1606,229.629,229.919,10603.0
2024-12-16 10:30:00,237.84,238.05,237.52,238.05,7251.0,229.8706,230.0736,229.5614,230.0736,7251.0
2024-12-16 10:35:00,237.84,238.2,237.83,238.2,2200.0,229.8706,230.2186,229.861,230.2186,2200.0
2024-12-16 10:40:00,238.18,238.29,238.01,238.01,9008.0,230.1993,230.3056,230.035,230.035,9008.0
2024-12-16 10:45:00,237.98,238.11,237.82,237.96,10452.0,230.006,230.1316,229.8513,229.9866,10452.0
2024-12-16 10:50:00,237.9,238.02,237.83,238.0,6609.0,229.9286,230.0446,229.861,230.0253,6609.0
2024-12-16 10:55:00,238.03,238.31,237.9,238.13,7256.0,230.0543,230.3249,229.9286,230.1509,7256.0
2024-12-16 11:00:00,238.15,238.6,238.14,238.59,13480.0,230.1703,230.6052,230.1606,230.5955,13480.0
2024-12-16 11:05:00,238.59,238.59,238.1,238.1,6745.0,230.5955,230.5955,230.1219,230.1219,6745.0
2024-12-16 11:10:00,238.18,238.31,238.1,238.2,6577.0,230.1993,230.3249,230.1219,230.2186,6577.0
2024-12-16 11:15:00,238.1,238.24,237.86,237.92,4105.0,230.1219,230.2572,229.89,229.948,4105.0
2024-12-16 11:20:00,237.89,238.02,237.82,237.95,4193.0,229.919,230.0446,229.8513,229.977,4193.0
2024-12-16 11:25:00,237.95,238.1,237.71,237.84,4751.0,229.977,230.1219,229.745,229.8706,4751.0
2024-12-16 11:30:00,237.75,237.75,237.33,237.39,5515.0,229.7837,229.7837,229.3777,229.4357,5515.0
2024-12-16 11:35:00,237.37,237.75,237.29,237.75,4682.0,229.4164,229.7837,229.3391,229.7837,4682.0
2024-12-16 11:40:00,237.74,237.98,237.64,237.75,14972.0,229.774,230.006,229.6774,229.7837,14972.0
2024-12-16 11:45:00,237.73,237.8,237.37,237.43,5307.0,229.7643,229.832,229.4164,229.4744,5307.0
2024-12-16 11:50:00,237.38,237.42,237.12,237.24,4448.0,229.4261,229.4647,229.1748,229.2908,4448.0
2024-12-16 11:55:00,237.27,237.27,236.85,236.98,4440.0,229.3197,229.3197,228.9138,229.0395,4440.0
2024-12-16 12:00:00,236.96,237.06,236.6,236.8,3280.0,229.0201,229.1168,228.6722,228.8655,3280.0
2024-12-16 12:05:00,236.8,236.85,236.63,236.63,5092.0,228.8655,228.9138,228.7012,228.7012,5092.0
2024-12-16 12:10:00,236.73,237.32,236.67,237.32,8140.0,228.7978,229.3681,228.7399,229.3681,8140.0
2024-12-16 12:15:00,237.32,237.32,237.21,237.22,2699.0,229.3681,229.3681,229.2618,229.2714,2699.0
2024-12-16 12:20:00,237.29,237.29,237.16,237.18,2137.0,229.3391,229.3391,229.2134,229.2328,2137.0
2024-12-16 12:25:00,237.11,237.26,237.08,237.08,2445.0,229.1651,229.3101,229.1361,229.1361,2445.0
2024-12-16 12:30:00,237.14,237.38,237.13,237.37,2839.0,229.1941,229.4261,229.1844,229.4164,2839.0
2024-12-16 12:35:00,237.33,237.33,237.18,237.25,2310.0,229.3777,229.3777,229.2328,229.3004,2310.0
2024-12-16 12:40:00,237.29,237.4,237.28,237.39,2598.0,229.3391,229.4454,229.3294,229.4357,2598.0
2024-12-16 12:45:00,237.37,237.46,237.05,237.05,2434.0,229.4164,229.5034,229.1071,229.1071,2434.0
2024-12-16 12:50:00,237.1,237.12,236.98,237.05,908.0,229.1554,229.1748,229.0395,229.1071,908.0
2024-12-16 12:55:00,237.02,237.06,236.99,236.99,2237.0,229.0781,229.1168,229.0491,229.0491,2237.0
2024-12-16 13:00:00,237.0,237.0,236.87,236.87,1610.0,229.0588,229.0588,228.9332,228.9332,1610.0
2024-12-16 13:05:00,236.85,236.89,236.76,236.8,9410.0,228.9138,228.9525,228.8268,228.8655,9410.0
2024-12-16 13:10:00,236.72,236.83,236.64,236.75,6283.0,228.7882,228.8945,228.7109,228.8172,6283.0
2024-12-16 13:15:00,236.8,236.86,236.75,236.84,3385.0,228.8655,228.9235,228.8172,228.9042,3385.0
2024-12-16 13:20:00,236.79,237.22,236.78,237.22,2709.0,228.8558,229.2714,228.8462,229.2714,2709.0
2024-12-16 13:25:00,237.28,237.49,237.22,237.27,4386.0,229.3294,229.5324,229.2714,229.3197,4386.0
2024-12-16 13:30:00,237.32,237.44,237.31,237.43,1752.0,229.3681,229.4841,229.3584,229.4744,1752.0
2024-12-16 13:35:00,237.37,237.37,237.22,237.29,2087.0,229.4164,229.4164,229.2714,229.3391,2087.0
2024-12-16 13:40:00,237.27,237.39,237.17,237.28,3904.0,229.3197,229.4357,229.2231,229.3294,3904.0
2024-12-16 13:45:00,237.33,237.39,237.27,237.27,3946.0,229.3777,229.4357,229.3197,229.3197,3946.0
2024-12-16 13:50:00,237.18,237.33,237.18,237.29,3756.0,229.2328,229.3777,229.2328,229.3391,3756.0
2024-12-16 13:55:00,237.22,237.23,237.05,237.13,2033.0,229.2714,229.2811,229.1071,229.1844,2033.0
2024-12-16 14:00:00,237.18,237.24,236.75,236.85,2550.0,229.2328,229.2908,228.8172,228.9138,2550.0
2024-12-16 14:05:00,236.67,236.8,236.66,236.7,2120.0,228.7399,228.8655,228.7302,228.7688,2120.0
2024-12-16 14:10:00,236.71,236.71,236.63,236.65,1774.0,228.7785,228.7785,228.7012,228.7205,1774.0
2024-12-16 14:15:00,236.56,236.65,236.39,236.39,3923.0,228.6335,228.7205,228.4692,228.4692,3923.0
2024-12-16 14:20:00,236.46,236.53,236.29,236.37,1740.0,228.5369,228.6045,228.3726,228.4499,1740.0
2024-12-16 14:25:00,236.31,236.45,236.22,236.44,2097.0,228.3919,228.5272,228.3049,228.5176,2097.0
2024-12-16 14:30:00,236.47,236.6,236.44,236.6,3532.0,228.5466,228.6722,228.5176,228.6722,3532.0
2024-12-16 14:35:00,236.55,236.58,236.51,236.56,2016.0,228.6239,228.6529,228.5852,228.6335,2016.0
2024-12-16 14:40:00,236.56,236.59,236.37,236.37,2851.0,228.6335,228.6625,228.4499,228.4499,2851.0
2024-12-16 14:45:00,236.43,236.43,236.34,236.43,640.0,228.5079,228.5079,228.4209,228.5079,640.0
2024-12-16 14:50:00,236.43,236.52,236.42,236.46,1300.0,228.5079,228.5949,228.4982,228.5369,1300.0
2024-12-16 14:55:00,236.49,236.51,236.28,236.33,4122.0,228.5659,228.5852,228.3629,228.4112,4122.0
2024-12-16 15:00:00,236.33,236.39,236.33,236.34,1500.0,228.4112,228.4692,228.4112,228.4209,1500.0
2024-12-16 15:05:00,236.37,236.43,236.11,236.15,4992.0,228.4499,228.5079,228.1986,228.2373,4992.0
2024-12-16 15:10:00,236.15,236.29,236.03,236.22,6274.0,228.2373,228.3726,228.1213,228.3049,6274.0
2024-12-16 15:15:00,236.22,236.22,236.04,236.12,3513.0,228.3049,228.3049,228.131,228.2083,3513.0
2024-12-16 15:20:00,236.14,236.14,235.8,235.89,11274.0,228.2276,228.2276,227.899,227.986,11274.0
2024-12-16 15:25:00,235.9,236.08,235.84,236.06,7425.0,227.9957,228.1696,227.9377,228.1503,7425.0
2024-12-16 15:30:00,236.06,236.28,236.05,236.2,4100.0,228.1503,228.3629,228.1406,228.2856,4100.0
2024-12-16 15:35:00,236.24,236.3,236.11,236.22,7655.0,228.3243,228.3823,228.1986,228.3049,7655.0
2024-12-16 15:40:00,236.15,236.22,236.01,236.01,4640.0,228.2373,228.3049,228.102,228.102,4640.0
2024-12-16 15:45:00,236.01,236.26,236.0,236.25,8004.0,228.102,228.3436,228.0923,228.3339,8004.0
2024-12-16 15:50:00,236.25,236.26,235.71,235.8,20715.0,228.3339,228.3436,227.812,227.899,20715.0
2024-12-16 15:55:00,235.6,236.03,235.27,236.0,178547.0,227.7057,228.1213,227.3868,228.0923,178547.0
2024-12-17 09:30:00,236.08,236.54,235.29,235.3,26750.0,228.1696,228.6142,227.4061,227.4158,26750.0
2024-12-17 09:35:00,235.2,235.32,234.23,234.52,3944.0,227.3191,227.4351,226.3816,226.6619,3944.0
2024-12-17 09:40:00,234.81,234.86,234.06,234.3,11319.0,226.9422,226.9905,226.2173,226.4493,11319.0
2024-12-17 09:45:00,234.31,234.9,234.31,234.75,5206.0,226.4589,227.0292,226.4589,226.8842,5206.0
2024-12-17 09:50:00,234.82,235.25,234.65,235.25,5851.0,226.9518,227.3674,226.7875,227.3674,5851.0
2024-12-17 09:55:00,235.16,235.41,235.06,235.25,4428.0,227.2804,227.5221,227.1838,227.3674,4428.0
2024-12-17 10:00:00,235.29,235.53,235.22,235.45,5549.0,227.4061,227.6381,227.3384,227.5607,5549.0
2024-12-17 10:05:00,235.51,235.51,235.13,235.16,5810.0,227.6187,227.6187,227.2515,227.2804,5810.0
2024-12-17 10:10:00,235.33,235.67,235.19,235.67,5546.0,227.4448,227.7734,227.3094,227.7734,5546.0
2024-12-17 10:15:00,235.59,235.96,235.56,235.68,3484.0,227.696,228.0536,227.667,227.783,3484.0
2024-12-17 10:20:00,235.83,235.98,235.77,235.77,4726.0,227.928,228.073,227.87,227.87,4726.0
2024-12-17 10:25:00,235.8,235.95,235.48,235.88,8678.0,227.899,228.044,227.5897,227.9763,8678.0
2024-12-17 10:30:00,235.86,236.03,235.7,235.84,10452.0,227.957,228.1213,227.8024,227.9377,10452.0
2024-12-17 10:35:00,235.92,236.11,235.82,235.96,6035.0,228.015,228.1986,227.9183,228.0536,6035.0
2024-12-17 10:40:00,235.96,236.24,235.81,236.17,9199.0,228.0536,228.3243,227.9087,228.2566,9199.0
2024-12-17 10:45:00,236.17,236.38,236.07,236.22,4059.0,228.2566,228.4596,228.16,228.3049,4059.0
2024-12-17 10:50:00,236.38,236.53,236.28,236.53,6450.0,228.4596,228.6045,228.3629,228.6045,6450.0
2024-12-17 10:55:00,236.44,236.55,236.43,236.53,7310.0,228.5176,228.6239,228.5079,228.6045,7310.0
2024-12-17 11:00:00,236.47,236.66,236.25,236.49,9359.0,228.5466,228.7302,228.3339,228.5659,9359.0
2024-12-17 11:05:00,236.56,236.7,236.25,236.25,6567.0,228.6335,228.7688,228.3339,228.3339,6567.0
2024-12-17 11:10:00,236.38,236.38,236.0,236.1,7467.0,228.4596,228.4596,228.0923,228.189,7467.0
2024-12-17 11:15:00,236.01,236.19,235.8,235.95,15843.0,228.102,228.2759,227.899,228.044,15843.0
2024-12-17 11:20:00,236.09,236.1,235.82,235.85,21669.0,228.1793,228.189,227.9183,227.9473,21669.0
2024-12-17 11:25:00,235.92,236.17,235.9,236.07,6359.0,228.015,228.2566,227.9957,228.16,6359.0
2024-12-17 11:30:00,236.07,236.5,236.07,236.26,13400.0,228.16,228.5755,228.16,228.3436,13400.0
2024-12-17 11:35:00,236.25,236.46,236.0,236.46,8754.0,228.3339,228.5369,228.0923,228.5369,8754.0
2024-12-17 11:40:00,236.46,236.54,236.31,236.5,4653.0,228.5369,228.6142,228.3919,228.5755,4653.0
2024-12-17 11:45:00,236.39,236.4,236.07,236.27,8376.0,228.4692,228.4789,228.16,228.3533,8376.0
2024-12-17 11:50:00,236.25,236.5,236.24,236.41,3457.0,228.3339,228.5755,228.3243,228.4886,3457.0
2024-12-17 11:55:00,236.4,236.53,236.12,236.38,2752.0,228.4789,228.6045,228.2083,228.4596,2752.0
2024-12-17 12:00:00,236.49,236.56,236.39,236.47,6631.0,228.5659,228.6335,228.4692,228.5466,6631.0
2024-12-17 12:05:00,236.46,236.5,236.44,236.44,3211.0,228.5369,228.5755,228.5176,228.5176,3211.0
2024-12-17 12:10:00,236.5,236.57,236.23,236.24,5028.0,228.5755,228.6432,228.3146,228.3243,5028.0
2024-12-17 12:15:00,236.26,236.31,235.99,236.07,9493.0,228.3436,228.3919,228.0826,228.16,9493.0
2024-12-17 12:20:00,236.03,236.23,235.94,235.97,4003.0,228.1213,228.3146,228.0343,228.0633,4003.0
2024-12-17 12:25:00,236.03,236.03,235.69,235.78,2800.0,228.1213,228.1213,227.7927,227.8797,2800.0
2024-12-17 12:30:00,235.8,236.15,235.8,236.01,7625.0,227.899,228.2373,227.899,228.102,7625.0
2024-12-17 12:35:00,235.95,236.15,235.95,236.06,3746.0,228.044,228.2373,228.044,228.1503,3746.0
2024-12-17 12:40:00,236.14,236.15,236.04,236.1,1717.0,228.2276,228.2373,228.131,228.189,1717.0
2024-12-17 12:45:00,236.03,236.03,235.8,235.8,3492.0,228.1213,228.1213,227.899,227.899,3492.0
2024-12-17 12:50:00,235.87,235.87,235.74,235.74,9734.0,227.9667,227.9667,227.841,227.841,9734.0
2024-12-17 12:55:00,235.86,236.11,235.86,236.06,5734.0,227.957,228.1986,227.957,228.1503,5734.0
2024-12-17 13:00:00,236.1,236.24,236.0,236.21,5861.0,228.189,228.3243,228.0923,228.2953,5861.0
2024-12-17 13:05:00,236.23,236.23,236.06,236.17,2286.0,228.3146,228.3146,228.1503,228.2566,2286.0
2024-12-17 13:10:00,236.15,236.21,236.02,236.07,1920.0,228.2373,228.2953,228.1116,228.16,1920.0
2024-12-17 13:15:00,236.15,236.3,236.12,236.22,5424.0,228.2373,228.3823,228.2083,228.3049,5424.0
2024-12-17 13:20:00,236.17,236.28,236.17,236.26,3856.0,228.2566,228.3629,228.2566,228.3436,3856.0
2024-12-17 13:25:00,236.23,236.39,236.22,236.39,4417.0,228.3146,228.4692,228.3049,228.4692,4417.0
2024-12-17 13:30:00,236.38,236.55,236.37,236.47,5466.0,228.4596,228.6239,228.4499,228.5466,5466.0
2024-12-17 13:35:00,236.46,236.59,236.37,236.54,5132.0,228.5369,228.6625,228.4499,228.6142,5132.0
2024-12-17 13:40:00,236.54,236.58,236.48,236.56,4207.0,228.6142,228.6529,228.5562,228.6335,4207.0
2024-12-17 13:45:00,236.56,236.66,236.54,236.6,3955.0,228.6335,228.7302,228.6142,228.6722,3955.0
2024-12-17 13:50:00,236.57,236.66,236.47,236.61,6062.0,228.6432,228.7302,228.5466,228.6819,6062.0
2024-12-17 13:55:00,236.61,236.66,236.45,236.49,3150.0,228.6819,228.7302,228.5272,228.5659,3150.0
2024-12-17 14:00:00,236.46,236.66,236.44,236.56,4894.0,228.5369,228.7302,228.5176,228.6335,4894.0
2024-12-17 14:05:00,236.59,236.64,236.39,236.39,4832.0,228.6625,228.7109,228.4692,228.4692,4832.0
2024-12-17 14:10:00,236.44,236.5,236.38,236.48,4210.0,228.5176,228.5755,228.4596,228.5562,4210.0
2024-12-17 14:15:00,236.49,236.49,236.36,236.41,3697.0,228.5659,228.5659,228.4402,228.4886,3697.0
2024-12-17 14:20:00,236.42,236.51,236.34,236.47,4611.0,228.4982,228.5852,228.4209,228.5466,4611.0
2024-12-17 14:25:00,236.48,236.49,236.35,236.46,3761.0,228.5562,228.5659,228.4306,228.5369,3761.0
2024-12-17 14:30:00,236.42,236.44,236.37,236.4,5273.0,228.4982,228.5176,228.4499,228.4789,5273.0
2024-12-17 14:35:00,236.4,236.42,235.95,236.02,10281.0,228.4789,228.4982,228.044,228.1116,10281.0
2024-12-17 14:40:00,236.02,236.02,235.71,235.73,6415.0,228.1116,228.1116,227.812,227.8313,6415.0
2024-12-17 14:45:00,235.73,235.73,235.67,235.73,3317.0,227.8313,227.8313,227.7734,227.8313,3317.0
2024-12-17 14:50:00,235.72,235.77,235.64,235.64,3782.0,227.8217,227.87,227.7444,227.7444,3782.0
2024-12-17 14:55:00,235.68,235.82,235.52,235.78,8469.0,227.783,227.9183,227.6284,227.8797,8469.0
2024-12-17 15:00:00,235.78,235.84,235.63,235.73,8390.0,227.8797,227.9377,227.7347,227.8313,8390.0
2024-12-17 15:05:00,235.73,235.78,235.63,235.78,6581.0,227.8313,227.8797,227.7347,227.8797,6581.0
2024-12-17 15:10:00,235.78,235.85,235.67,235.67,13174.0,227.8797,227.9473,227.7734,227.7734,13174.0
2024-12-17 15:15:00,235.68,235.75,235.67,235.72,5431.0,227.783,227.8507,227.7734,227.8217,5431.0
2024-12-17 15:20:00,235.68,235.89,235.64,235.89,9265.0,227.783,227.986,227.7444,227.986,9265.0
2024-12-17 15:25:00,235.89,236.01,235.86,235.94,8361.0,227.986,228.102,227.957,228.0343,8361.0
2024-12-17 15:30:00,235.94,236.13,235.78,236.13,9050.0,228.0343,228.2179,227.8797,228.2179,9050.0
2024-12-17 15:35:00,236.13,236.19,236.08,236.13,3704.0,228.2179,228.2759,228.1696,228.2179,3704.0
2024-12-17 15:40:00,236.18,236.34,236.13,236.21,11869.0,228.2663,228.4209,228.2179,228.2953,11869.0
2024-12-17 15:45:00,236.26,236.62,236.23,236.41,30914.0,228.3436,228.6915,228.3146,228.4886,30914.0
2024-12-17 15:50:00,236.37,236.48,236.14,236.25,28066.0,228.4499,228.5562,228.2276,228.3339,28066.0
2024-12-17 15:55:00,236.18,236.26,235.91,236.0,66404.0,228.2663,228.3436,228.0053,228.0923,66404.0
2024-12-18 09:30:00,235.12,236.35,235.0,236.14,34330.0,227.2418,228.4306,227.1258,228.2276,34330.0
2024-12-18 09:35:00,236.04,236.21,235.73,235.88,9019.0,228.131,228.2953,227.8313,227.9763,9019.0
2024-12-18 09:40:00,235.88,236.32,235.86,236.18,2794.0,227.9763,228.4016,227.957,228.2663,2794.0
2024-12-18 09:45:00,236.07,236.47,236.02,236.13,4758.0,228.16,228.5466,228.1116,228.2179,4758.0
2024-12-18 09:50:00,236.13,236.62,236.13,236.48,3760.0,228.2179,228.6915,228.2179,228.5562,3760.0
2024-12-18 09:55:00,236.39,236.59,236.35,236.59,5229.0,228.4692,228.6625,228.4306,228.6625,5229.0
2024-12-18 10:00:00,236.52,237.18,236.43,237.09,7198.0,228.5949,229.2328,228.5079,229.1458,7198.0
2024-12-18 10:05:00,237.08,237.92,237.08,237.77,10854.0,229.1361,229.948,229.1361,229.803,10854.0
2024-12-18 10:10:00,237.37,237.52,237.16,237.36,5027.0,229.4164,229.5614,229.2134,229.4067,5027.0
2024-12-18 10:15:00,237.31,237.51,237.29,237.46,2849.0,229.3584,229.5517,229.3391,229.5034,2849.0
2024-12-18 10:20:00,237.55,237.57,236.99,237.08,7795.0,229.5904,229.6097,229.0491,229.1361,7795.0
2024-12-18 10:25:00,236.94,237.2,236.75,236.84,5584.0,229.0008,229.2521,228.8172,228.9042,5584.0
2024-12-18 10:30:00,236.76,236.79,236.42,236.64,4930.0,228.8268,228.8558,228.4982,228.7109,4930.0
2024-12-18 10:35:00,236.62,236.62,236.44,236.44,3740.0,228.6915,228.6915,228.5176,228.5176,3740.0
2024-12-18 10:40:00,236.44,236.96,236.35,236.63,9305.0,228.5176,229.0201,228.4306,228.7012,9305.0
2024-12-18 10:45:00,236.56,236.91,236.54,236.91,5340.0,228.6335,228.9718,228.6142,228.9718,5340.0
2024-12-18 10:50:00,236.92,237.22,236.92,237.12,11352.0,228.9815,229.2714,228.9815,229.1748,11352.0
2024-12-18 10:55:00,237.08,237.26,236.92,237.21,10571.0,229.1361,229.3101,228.9815,229.2618,10571.0
2024-12-18 11:00:00,237.09,237.3,237.0,237.17,10567.0,229.1458,229.3487,229.0588,229.2231,10567.0
2024-12-18 11:05:00,237.23,237.68,237.17,237.45,20347.0,229.2811,229.716,229.2231,229.4937,20347.0
2024-12-18 11:10:00,237.39,237.77,237.39,237.71,7057.0,229.4357,229.803,229.4357,229.745,7057.0
2024-12-18 11:15:00,237.55,237.61,236.92,236.96,7829.0,229.5904,229.6484,228.9815,229.0201,7829.0
2024-12-18 11:20:00,236.96,237.04,236.81,236.84,10583.0,229.0201,229.0975,228.8752,228.9042,10583.0
2024-12-18 11:25:00,236.9,237.06,236.84,236.94,5049.0,228.9621,229.1168,228.9042,229.0008,5049.0
2024-12-18 11:30:00,236.92,237.03,236.82,236.96,9973.0,228.9815,229.0878,228.8848,229.0201,9973.0
2024-12-18 11:35:00,237.11,237.34,237.11,237.34,1420.0,229.1651,229.3874,229.1651,229.3874,1420.0
2024-12-18 11:40:00,237.31,237.5,237.31,237.44,9400.0,229.3584,229.542,229.3584,229.4841,9400.0
2024-12-18 11:45:00,237.44,237.94,237.44,237.75,3875.0,229.4841,229.9673,229.4841,229.7837,3875.0
2024-12-18 11:50:00,237.93,238.02,237.92,237.99,1852.0,229.9576,230.0446,229.948,230.0156,1852.0
2024-12-18 11:55:00,237.98,238.13,237.87,237.96,20412.0,230.006,230.1509,229.8996,229.9866,20412.0
2024-12-18 12:00:00,237.94,238.27,237.86,238.21,8834.0,229.9673,230.2862,229.89,230.2283,8834.0
2024-12-18 12:05:00,238.27,238.28,238.13,238.2,4729.0,230.2862,230.2959,230.1509,230.2186,4729.0
2024-12-18 12:10:00,238.2,238.2,237.96,238.04,7021.0,230.2186,230.2186,229.9866,230.0639,7021.0
2024-12-18 12:15:00,238.01,238.48,238.01,238.35,3781.0,230.035,230.4892,230.035,230.3636,3781.0
2024-12-18 12:20:00,238.48,238.52,238.42,238.52,1941.0,230.4892,230.5279,230.4312,230.5279,1941.0
2024-12-18 12:25:00,238.51,238.54,238.27,238.36,11168.0,230.5182,230.5472,230.2862,230.3732,11168.0
2024-12-18 12:30:00,238.31,238.37,238.07,238.23,6603.0,230.3249,230.3829,230.0929,230.2476,6603.0
2024-12-18 12:35:00,238.15,238.26,238.07,238.07,3087.0,230.1703,230.2766,230.0929,230.0929,3087.0
2024-12-18 12:40:00,238.02,238.21,237.96,238.21,21943.0,230.0446,230.2283,229.9866,230.2283,21943.0
2024-12-18 12:45:00,238.28,238.36,238.04,238.12,4766.0,230.2959,230.3732,230.0639,230.1413,4766.0
2024-12-18 12:50:00,238.12,238.12,237.95,238.06,5770.0,230.1413,230.1413,229.977,230.0833,5770.0
2024-12-18 12:55:00,238.14,238.19,238.05,238.13,2585.0,230.1606,230.2089,230.0736,230.1509,2585.0
2024-12-18 13:00:00,238.11,238.21,238.11,238.21,2000.0,230.1316,230.2283,230.1316,230.2283,2000.0
2024-12-18 13:05:00,238.19,238.19,237.95,238.19,9547.0,230.2089,230.2089,229.977,230.2089,9547.0
2024-12-18 13:10:00,238.17,238.22,238.02,238.06,2855.0,230.1896,230.2379,230.0446,230.0833,2855.0
2024-12-18 13:15:00,238.08,238.4,238.03,238.37,6187.0,230.1026,230.4119,230.0543,230.3829,6187.0
2024-12-18 13:20:00,238.29,238.46,238.29,238.46,4162.0,230.3056,230.4699,230.3056,230.4699,4162.0
2024-12-18 13:25:00,238.48,238.86,238.39,238.79,9687.0,230.4892,230.8565,230.4022,230.7888,9687.0
2024-12-18 13:30:00,238.81,239.06,238.76,239.0,8052.0,230.8081,231.0498,230.7598,230.9918,8052.0
2024-12-18 13:35:00,238.97,239.18,238.96,239.18,4835.0,230.9628,231.1657,230.9531,231.1657,4835.0
2024-12-18 13:40:00,239.17,239.48,239.1,239.48,11518.0,231.1561,231.4557,231.0884,231.4557,11518.0
2024-12-18 13:45:00,239.52,239.65,239.32,239.6,6058.0,231.4944,231.62,231.3011,231.5717,6058.0
2024-12-18 13:50:00,239.6,239.79,239.43,239.52,28685.0,231.5717,231.7553,231.4074,231.4944,28685.0
2024-12-18 13:55:00,239.51,239.52,239.06,239.16,16689.0,231.4847,231.4944,231.0498,231.1464,16689.0
2024-12-18 14:00:00,239.16,239.52,238.81,239.14,21333.0,231.1464,231.4944,230.8081,231.1271,21333.0
2024-12-18 14:05:00,239.03,239.18,238.4,238.56,18702.0,231.0208,231.1657,230.4119,230.5665,18702.0
2024-12-18 14:10:00,238.63,238.65,237.93,238.38,24947.0,230.6342,230.6535,229.9576,230.3926,24947.0
2024-12-18 14:15:00,238.27,238.76,238.27,238.76,8625.0,230.2862,230.7598,230.2862,230.7598,8625.0
2024-12-18 14:20:00,238.8,239.23,238.73,239.12,10977.0,230.7985,231.2141,230.7308,231.1078,10977.0
2024-12-18 14:25:00,239.0,239.12,238.86,239.04,39890.0,230.9918,231.1078,230.8565,231.0304,39890.0
2024-12-18 14:30:00,239.04,239.13,238.61,238.91,30140.0,231.0304,231.1174,230.6148,230.9048,30140.0
2024-12-18 14:35:00,238.94,239.07,238.73,239.07,13545.0,230.9338,231.0594,230.7308,231.0594,13545.0
2024-12-18 14:40:00,239.0,239.44,238.88,239.32,12985.0,230.9918,231.417,230.8758,231.3011,12985.0
2024-12-18 14:45:00,239.33,239.5,238.3,238.3,55021.0,231.3107,231.475,230.3152,230.3152,55021.0
2024-12-18 14:50:00,238.34,238.87,237.91,238.87,17662.0,230.3539,230.8661,229.9383,230.8661,17662.0
2024-12-18 14:55:00,238.66,238.86,238.28,238.43,44348.0,230.6632,230.8565,230.2959,230.4409,44348.0
2024-12-18 15:00:00,238.34,238.92,238.27,238.92,7102.0,230.3539,230.9145,230.2862,230.9145,7102.0
2024-12-18 15:05:00,238.73,239.15,238.73,238.97,7113.0,230.7308,231.1368,230.7308,230.9628,7113.0
2024-12-18 15:10:00,239.08,239.2,238.73,238.83,8693.0,231.0691,231.1851,230.7308,230.8275,8693.0
2024-12-18 15:15:00,238.82,238.97,238.64,238.7,12719.0,230.8178,230.9628,230.6438,230.7018,12719.0
2024-12-18 15:20:00,238.71,239.47,238.55,239.2,29307.0,230.7115,231.446,230.5569,231.1851,29307.0
2024-12-18 15:25:00,239.29,239.59,239.02,239.19,12649.0,231.2721,231.562,231.0111,231.1754,12649.0
2024-12-18 15:30:00,239.31,239.74,239.18,239.41,21492.0,231.2914,231.707,231.1657,231.388,21492.0
2024-12-18 15:35:00,239.32,239.39,238.63,238.72,18005.0,231.3011,231.3687,230.6342,230.7212,18005.0
2024-12-18 15:40:00,238.6,238.67,237.89,238.11,96241.0,230.6052,230.6728,229.919,230.1316,96241.0
2024-12-18 15:45:00,238.03,238.62,238.02,238.32,49096.0,230.0543,230.6245,230.0446,230.3346,49096.0
2024-12-18 15:50:00,238.21,238.41,237.3,237.8,130254.0,230.2283,230.4216,229.3487,229.832,130254.0
2024-12-18 15:55:00,237.74,237.78,236.91,237.08,335603.0,229.774,229.8127,228.9718,229.1361,335603.0
2024-12-19 09:30:00,236.83,239.41,236.69,238.7,79114.0,228.8945,231.388,228.7592,230.7018,79114.0
2024-12-19 09:35:00,238.73,239.6,238.58,239.07,21880.0,230.7308,231.5717,230.5859,231.0594,21880.0
2024-12-19 09:40:00,239.06,239.32,238.51,238.65,14630.0,231.0498,231.3011,230.5182,230.6535,14630.0
2024-12-19 09:45:00,238.65,239.31,238.44,238.51,10835.0,230.6535,231.2914,230.4505,230.5182,10835.0
2024-12-19 09:50:00,238.57,238.6,238.07,238.08,9406.0,230.5762,230.6052,230.0929,230.1026,9406.0
2024-12-19 09:55:00,238.21,238.34,237.94,238.29,10511.0,230.2283,230.3539,229.9673,230.3056,10511.0
2024-12-19 10:00:00,238.26,238.49,237.93,238.33,12894.0,230.2766,230.4989,229.9576,230.3442,12894.0
2024-12-19 10:05:00,238.35,238.95,238.2,238.83,15891.0,230.3636,230.9435,230.2186,230.8275,15891.0
2024-12-19 10:10:00,238.66,238.72,238.17,238.26,5374.0,230.6632,230.7212,230.1896,230.2766,5374.0
2024-12-19 10:15:00,238.12,238.24,237.95,238.12,6234.0,230.1413,230.2572,229.977,230.1413,6234.0
2024-12-19 10:20:00,238.22,238.31,237.85,238.05,10313.0,230.2379,230.3249,229.8803,230.0736,10313.0
2024-12-19 10:25:00,238.13,238.31,238.07,238.2,5727.0,230.1509,230.3249,230.0929,230.2186,5727.0
2024-12-19 10:30:00,238.2,238.44,237.92,238.07,12491.0,230.2186,230.4505,229.948,230.0929,12491.0
2024-12-19 10:35:00,238.13,238.88,238.02,238.81,15862.0,230.1509,230.8758,230.0446,230.8081,15862.0
2024-12-19 10:40:00,238.81,239.14,238.71,238.99,13349.0,230.8081,231.1271,230.7115,230.9821,13349.0
2024-12-19 10:45:00,239.07,239.07,238.72,238.81,4391.0,231.0594,231.0594,230.7212,230.8081,4391.0
2024-12-19 10:50:00,238.91,238.92,238.42,238.59,1980.0,230.9048,230.9145,230.4312,230.5955,1980.0
2024-12-19 10:55:00,238.54,238.66,238.25,238.29,6543.0,230.5472,230.6632,230.2669,230.3056,6543.0
2024-12-19 11:00:00,238.31,238.44,238.24,238.29,4688.0,230.3249,230.4505,230.2572,230.3056,4688.0
2024-12-19 11:05:00,238.39,238.45,238.28,238.42,5535.0,230.4022,230.4602,230.2959,230.4312,5535.0
2024-12-19 11:10:00,238.51,238.58,238.17,238.18,10730.0,230.5182,230.5859,230.1896,230.1993,10730.0
2024-12-19 11:15:00,238.28,238.42,238.18,238.34,4599.0,230.2959,230.4312,230.1993,230.3539,4599.0
2024-12-19 11:20:00,238.42,239.11,238.4,239.11,7504.0,230.4312,231.0981,230.4119,231.0981,7504.0
2024-12-19 11:25:00,239.24,239.43,238.95,239.43,9986.0,231.2237,231.4074,230.9435,231.4074,9986.0
2024-12-19 11:30:00,239.35,239.59,239.25,239.5,5510.0,231.3301,231.562,231.2334,231.475,5510.0
2024-12-19 11:35:00,239.51,240.18,239.42,239.8,28938.0,231.4847,232.1322,231.3977,231.765,28938.0
2024-12-19 11:40:00,239.8,239.89,239.64,239.73,7852.0,231.765,231.852,231.6103,231.6973,7852.0
2024-12-19 11:45:00,239.71,239.87,239.63,239.84,4182.0,231.678,231.8326,231.6007,231.8036,4182.0
2024-12-19 11:50:00,239.88,239.94,239.74,239.88,18806.0,231.8423,231.9003,231.707,231.8423,18806.0
2024-12-19 11:55:00,239.89,240.0,239.82,239.97,4627.0,231.852,231.9583,231.7843,231.9293,4627.0
2024-12-19 12:00:00,239.99,240.12,239.87,239.97,4512.0,231.9486,232.0743,231.8326,231.9293,4512.0
2024-12-19 12:05:00,240.09,240.09,239.9,239.92,7487.0,232.0453,232.0453,231.8616,231.881,7487.0
2024-12-19 12:10:00,239.97,240.02,239.89,239.94,9761.0,231.9293,231.9776,231.852,231.9003,9761.0
2024-12-19 12:15:00,239.97,240.01,239.87,239.9,5959.0,231.9293,231.9679,231.8326,231.8616,5959.0
2024-12-19 12:20:00,239.98,240.02,239.87,240.01,12514.0,231.9389,231.9776,231.8326,231.9679,12514.0
2024-12-19 12:25:00,240.01,240.01,239.82,239.93,10795.0,231.9679,231.9679,231.7843,231.8906,10795.0
2024-12-19 12:30:00,239.95,239.95,239.5,239.73,14699.0,231.9099,231.9099,231.475,231.6973,14699.0
2024-12-19 12:35:00,239.63,240.13,239.55,240.13,6902.0,231.6007,232.0839,231.5234,232.0839,6902.0
2024-12-19 12:40:00,240.0,240.14,240.0,240.11,4316.0,231.9583,232.0936,231.9583,232.0646,4316.0
2024-12-19 12:45:00,240.08,240.15,239.96,239.97,3297.0,232.0356,232.1032,231.9196,231.9293,3297.0
2024-12-19 12:50:00,239.97,240.09,239.93,240.0,4187.0,231.9293,232.0453,231.8906,231.9583,4187.0
2024-12-19 12:55:00,239.99,240.03,239.93,239.94,2408.0,231.9486,231.9873,231.8906,231.9003,2408.0
2024-12-19 13:00:00,239.94,239.99,239.33,239.33,27180.0,231.9003,231.9486,231.3107,231.3107,27180.0
2024-12-19 13:05:00,239.31,239.32,239.0,239.0,2570.0,231.2914,231.3011,230.9918,230.9918,2570.0
2024-12-19 13:10:00,239.11,239.38,239.01,239.33,7405.0,231.0981,231.359,231.0014,231.3107,7405.0
2024-12-19 13:15:00,239.36,239.77,239.35,239.61,5922.0,231.3397,231.736,231.3301,231.5813,5922.0
2024-12-19 13:20:00,239.74,240.01,239.74,240.0,6639.0,231.707,231.9679,231.707,231.9583,6639.0
2024-12-19 13:25:00,240.04,240.18,239.9,240.18,4506.0,231.9969,232.1322,231.8616,232.1322,4506.0
2024-12-19 13:30:00,240.15,240.21,240.0,240.01,3199.0,232.1032,232.1612,231.9583,231.9679,3199.0
2024-12-19 13:35:00,239.99,240.1,239.91,239.98,4274.0,231.9486,232.0549,231.8713,231.9389,4274.0
2024-12-19 13:40:00,239.9,240.07,239.9,239.93,7884.0,231.8616,232.0259,231.8616,231.8906,7884.0
2024-12-19 13:45:00,239.96,240.13,239.89,240.06,6330.0,231.9196,232.0839,231.852,232.0163,6330.0
2024-12-19 13:50:00,240.06,240.11,240.0,240.0,1404.0,232.0163,232.0646,231.9583,231.9583,1404.0
2024-12-19 13:55:00,240.08,240.11,239.94,240.05,5311.0,232.0356,232.0646,231.9003,232.0066,5311.0
2024-12-19 14:00:00,240.03,240.09,239.87,239.93,6000.0,231.9873,232.0453,231.8326,231.8906,6000.0
2024-12-19 14:05:00,239.93,240.1,239.89,239.96,13345.0,231.8906,232.0549,231.852,231.9196,13345.0
2024-12-19 14:10:00,239.9,239.94,239.35,239.36,10201.0,231.8616,231.9003,231.3301,231.3397,10201.0
2024-12-19 14:15:00,239.42,239.51,239.34,239.51,4985.0,231.3977,231.4847,231.3204,231.4847,4985.0
2024-12-19 14:20:00,239.43,239.78,239.34,239.78,8597.0,231.4074,231.7456,231.3204,231.7456,8597.0
2024-12-19 14:25:00,239.76,239.9,239.71,239.9,5347.0,231.7263,231.8616,231.678,231.8616,5347.0
2024-12-19 14:30:00,239.89,239.91,239.3,239.37,17201.0,231.852,231.8713,231.2817,231.3494,17201.0
2024-12-19 14:35:00,239.4,240.11,239.31,239.84,19169.0,231.3784,232.0646,231.2914,231.8036,19169.0
2024-12-19 14:40:00,239.84,239.89,239.67,239.79,11495.0,231.8036,231.852,231.6393,231.7553,11495.0
2024-12-19 14:45:00,239.81,239.88,239.7,239.74,8460.0,231.7746,231.8423,231.6683,231.707,8460.0
2024-12-19 14:50:00,239.69,239.77,239.37,239.39,14379.0,231.6587,231.736,231.3494,231.3687,14379.0
2024-12-19 14:55:00,239.4,239.44,238.91,239.19,11286.0,231.3784,231.417,230.9048,231.1754,11286.0
2024-12-19 15:00:00,239.02,239.12,238.73,238.8,6247.0,231.0111,231.1078,230.7308,230.7985,6247.0
2024-12-19 15:05:00,238.8,238.88,238.73,238.78,5338.0,230.7985,230.8758,230.7308,230.7792,5338.0
2024-12-19 15:10:00,238.82,239.1,238.78,239.06,6383.0,230.8178,231.0884,230.7792,231.0498,6383.0
2024-12-19 15:15:00,239.03,239.11,238.93,238.93,7852.0,231.0208,231.0981,230.9241,230.9241,7852.0
2024-12-19 15:20:00,238.94,239.07,238.75,238.88,15945.0,230.9338,231.0594,230.7502,230.8758,15945.0
2024-12-19 15:25:00,238.89,238.92,237.95,238.08,51517.0,230.8855,230.9145,229.977,230.1026,51517.0
2024-12-19 15:30:00,238.15,238.18,237.72,237.72,13708.0,230.1703,230.1993,229.7547,229.7547,13708.0
2024-12-19 15:35:00,237.72,238.0,237.43,238.0,12487.0,229.7547,230.0253,229.4744,230.0253,12487.0
2024-12-19 15:40:00,238.01,238.25,237.95,238.03,10877.0,230.035,230.2669,229.977,230.0543,10877.0
2024-12-19 15:45:00,238.0,238.34,237.99,238.34,20093.0,230.0253,230.3539,230.0156,230.3539,20093.0
2024-12-19 15:50:00,238.3,238.34,237.21,237.27,81063.0,230.3152,230.3539,229.2618,229.3197,81063.0
2024-12-19 15:55:00,237.23,237.27,236.58,236.79,223601.0,229.2811,229.3197,228.6529,228.8558,223601.0
2024-12-20 09:30:00,237.17,237.72,236.06,236.84,230950.0,229.2231,229.7547,228.1503,228.9042,230950.0
2024-12-20 09:35:00,236.84,236.94,235.6,236.23,6214.0,228.9042,229.0008,227.7057,228.3146,6214.0
2024-12-20 09:40:00,236.24,236.98,236.1,236.25,17356.0,228.3243,229.0395,228.189,228.3339,17356.0
2024-12-20 09:45:00,236.25,236.58,236.04,236.32,13024.0,228.3339,228.6529,228.131,228.4016,13024.0
2024-12-20 09:50:00,236.32,236.38,235.84,236.38,15528.0,228.4016,228.4596,227.9377,228.4596,15528.0
2024-12-20 09:55:00,236.07,236.75,236.07,236.43,10139.0,228.16,228.8172,228.16,228.5079,10139.0
2024-12-20 10:00:00,236.43,236.43,235.75,235.83,14569.0,228.5079,228.5079,227.8507,227.928,14569.0
2024-12-20 10:05:00,235.84,236.2,235.84,235.94,8750.0,227.9377,228.2856,227.9377,228.0343,8750.0
2024-12-20 10:10:00,236.06,236.37,235.97,236.37,8646.0,228.1503,228.4499,228.0633,228.4499,8646.0
2024-12-20 10:15:00,236.25,236.87,236.25,236.53,5120.0,228.3339,228.9332,228.3339,228.6045,5120.0
2024-12-20 10:20:00,236.58,236.81,236.57,236.71,3143.0,228.6529,228.8752,228.6432,228.7785,3143.0
2024-12-20 10:25:00,236.81,237.06,236.67,237.01,4929.0,228.8752,229.1168,228.7399,229.0685,4929.0
2024-12-20 10:30:00,236.95,237.4,236.8,237.34,8885.0,229.0105,229.4454,228.8655,229.3874,8885.0
2024-12-20 10:35:00,237.34,237.53,237.02,237.16,4344.0,229.3874,229.571,229.0781,229.2134,4344.0
2024-12-20 10:40:00,237.23,237.45,237.02,237.23,5796.0,229.2811,229.4937,229.0781,229.2811,5796.0
2024-12-20 10:45:00,237.23,237.56,237.19,237.48,4618.0,229.2811,229.6,229.2424,229.5227,4618.0
2024-12-20 10:50:00,237.52,237.59,237.46,237.47,5513.0,229.5614,229.629,229.5034,229.513,5513.0
2024-12-20 10:55:00,237.48,237.66,237.48,237.49,10877.0,229.5227,229.6967,229.5227,229.5324,10877.0
2024-12-20 11:00:00,237.56,237.84,237.39,237.84,15711.0,229.6,229.8706,229.4357,229.8706,15711.0
2024-12-20 11:05:00,237.81,238.11,237.76,238.09,4197.0,229.8417,230.1316,229.7933,230.1123,4197.0
2024-12-20 11:10:00,238.09,238.28,237.94,238.01,4645.0,230.1123,230.2959,229.9673,230.035,4645.0
2024-12-20 11:15:00,238.06,238.5,237.94,238.49,8995.0,230.0833,230.5085,229.9673,230.4989,8995.0
2024-12-20 11:20:00,238.29,238.7,238.23,238.66,6011.0,230.3056,230.7018,230.2476,230.6632,6011.0
2024-12-20 11:25:00,238.64,238.73,238.32,238.73,5311.0,230.6438,230.7308,230.3346,230.7308,5311.0
2024-12-20 11:30:00,238.73,239.01,238.6,238.68,6340.0,230.7308,231.0014,230.6052,230.6825,6340.0
2024-12-20 11:35:00,238.79,239.12,238.73,239.12,6896.0,230.7888,231.1078,230.7308,231.1078,6896.0
2024-12-20 11:40:00,239.17,239.36,239.12,239.19,3347.0,231.1561,231.3397,231.1078,231.1754,3347.0
2024-12-20 11:45:00,239.32,239.33,238.93,238.95,4079.0,231.3011,231.3107,230.9241,230.9435,4079.0
2024-12-20 11:50:00,238.82,239.15,238.78,239.15,4842.0,230.8178,231.1368,230.7792,231.1368,4842.0
2024-12-20 11:55:00,239.18,239.44,239.18,239.21,3749.0,231.1657,231.417,231.1657,231.1947,3749.0
2024-12-20 12:00:00,239.28,239.32,239.13,239.26,5088.0,231.2624,231.3011,231.1174,231.2431,5088.0
2024-12-20 12:05:00,239.24,239.26,239.15,239.19,2814.0,231.2237,231.2431,231.1368,231.1754,2814.0
2024-12-20 12:10:00,239.15,239.51,239.11,239.49,4971.0,231.1368,231.4847,231.0981,231.4654,4971.0
2024-12-20 12:15:00,239.45,239.46,239.25,239.25,2012.0,231.4267,231.4364,231.2334,231.2334,2012.0
2024-12-20 12:20:00,239.23,239.39,239.08,239.28,6629.0,231.2141,231.3687,231.0691,231.2624,6629.0
2024-12-20 12:25:00,239.26,239.34,239.0,239.3,5883.0,231.2431,231.3204,230.9918,231.2817,5883.0
2024-12-20 12:30:00,239.27,239.31,239.11,239.18,5319.0,231.2527,231.2914,231.0981,231.1657,5319.0
2024-12-20 12:35:00,239.17,239.26,239.03,239.14,8352.0,231.1561,231.2431,231.0208,231.1271,8352.0
2024-12-20 12:40:00,239.2,239.54,239.13,239.45,6456.0,231.1851,231.5137,231.1174,231.4267,6456.0
2024-12-20 12:45:00,239.4,239.62,239.23,239.62,5391.0,231.3784,231.591,231.2141,231.591,5391.0
2024-12-20 12:50:00,239.59,239.86,239.43,239.83,4568.0,231.562,231.823,231.4074,231.794,4568.0
2024-12-20 12:55:00,239.67,239.92,239.67,239.9,2898.0,231.6393,231.881,231.6393,231.8616,2898.0
2024-12-20 13:00:00,239.9,240.09,239.64,239.74,26943.0,231.8616,232.0453,231.6103,231.707,26943.0
2024-12-20 13:05:00,239.65,239.89,239.65,239.78,6662.0,231.62,231.852,231.62,231.7456,6662.0
2024-12-20 13:10:00,239.79,240.01,239.78,239.97,3247.0,231.7553,231.9679,231.7456,231.9293,3247.0
2024-12-20 13:15:00,239.97,240.28,239.89,240.28,8439.0,231.9293,232.2289,231.852,232.2289,8439.0
2024-12-20 13:20:00,240.31,240.31,240.14,240.24,3133.0,232.2579,232.2579,232.0936,232.1902,3133.0
2024-12-20 13:25:00,240.16,240.31,240.03,240.11,8359.0,232.1129,232.2579,231.9873,232.0646,8359.0
2024-12-20 13:30:00,240.12,240.3,240.12,240.19,2502.0,232.0743,232.2482,232.0743,232.1419,2502.0
2024-12-20 13:35:00,240.22,240.24,239.87,239.91,4410.0,232.1709,232.1902,231.8326,231.8713,4410.0
2024-12-20 13:40:00,239.96,239.99,239.84,239.93,2060.0,231.9196,231.9486,231.8036,231.8906,2060.0
2024-12-20 13:45:00,239.93,240.11,239.88,240.0,8183.0,231.8906,232.0646,231.8423,231.9583,8183.0
2024-12-20 13:50:00,239.92,240.0,239.9,239.99,1735.0,231.881,231.9583,231.8616,231.9486,1735.0
2024-12-20 13:55:00,240.05,240.14,239.98,240.0,2918.0,232.0066,232.0936,231.9389,231.9583,2918.0
2024-12-20 14:00:00,239.98,240.01,239.76,239.88,14836.0,231.9389,231.9679,231.7263,231.8423,14836.0
2024-12-20 14:05:00,239.88,239.96,239.85,239.91,4341.0,231.8423,231.9196,231.8133,231.8713,4341.0
2024-12-20 14:10:00,239.85,239.92,239.76,239.91,8086.0,231.8133,231.881,231.7263,231.8713,8086.0
2024-12-20 14:15:00,239.84,239.91,239.83,239.85,1650.0,231.8036,231.8713,231.794,231.8133,1650.0
2024-12-20 14:20:00,239.85,240.02,239.84,239.97,3918.0,231.8133,231.9776,231.8036,231.9293,3918.0
2024-12-20 14:25:00,239.95,240.12,239.94,240.12,7413.0,231.9099,232.0743,231.9003,232.0743,7413.0
2024-12-20 14:30:00,240.11,240.24,239.97,240.05,4069.0,232.0646,232.1902,231.9293,232.0066,4069.0
2024-12-20 14:35:00,239.98,240.12,239.98,240.03,3426.0,231.9389,232.0743,231.9389,231.9873,3426.0
2024-12-20 14:40:00,240.0,240.04,239.95,240.04,3586.0,231.9583,231.9969,231.9099,231.9969,3586.0
2024-12-20 14:45:00,240.02,240.09,239.98,240.04,8889.0,231.9776,232.0453,231.9389,231.9969,8889.0
2024-12-20 14:50:00,240.05,240.06,239.89,239.9,4359.0,232.0066,232.0163,231.852,231.8616,4359.0
2024-12-20 14:55:00,239.87,239.95,239.84,239.95,2483.0,231.8326,231.9099,231.8036,231.9099,2483.0
2024-12-20 15:00:00,239.96,240.09,239.94,240.06,4174.0,231.9196,232.0453,231.9003,232.0163,4174.0
2024-12-20 15:05:00,240.02,240.08,239.97,240.04,4689.0,231.9776,232.0356,231.9293,231.9969,4689.0
2024-12-20 15:10:00,240.01,240.01,239.82,239.93,3811.0,231.9679,231.9679,231.7843,231.8906,3811.0
2024-12-20 15:15:00,239.96,240.01,239.87,239.99,4793.0,231.9196,231.9679,231.8326,231.9486,4793.0
2024-12-20 15:20:00,239.99,240.0,239.2,239.2,6270.0,231.9486,231.9583,231.1851,231.1851,6270.0
2024-12-20 15:25:00,239.2,239.45,239.14,239.17,5814.0,231.1851,231.4267,231.1271,231.1561,5814.0
2024-12-20 15:30:00,239.06,239.06,238.69,238.9,4752.0,231.0498,231.0498,230.6922,230.8951,4752.0
2024-12-20 15:35:00,238.86,239.36,238.84,239.28,7673.0,230.8565,231.3397,230.8371,231.2624,7673.0
2024-12-20 15:40:00,239.28,239.34,239.1,239.22,6029.0,231.2624,231.3204,231.0884,231.2044,6029.0
2024-12-20 15:45:00,239.33,239.39,239.18,239.2,8876.0,231.3107,231.3687,231.1657,231.1851,8876.0
2024-12-20 15:50:00,239.26,239.29,237.88,238.08,43465.0,231.2431,231.2721,229.9093,230.1026,43465.0
2024-12-20 15:55:00,238.38,238.66,238.2,238.62,89503.0,230.3926,230.6632,230.2186,230.6245,89503.0
2024-12-23 09:30:00,238.0,238.23,237.22,238.05,38610.0,230.0253,230.2476,229.2714,230.0736,38610.0
2024-12-23 09:35:00,238.11,238.11,236.89,236.89,11348.0,230.1316,230.1316,228.9525,228.9525,11348.0
2024-12-23 09:40:00,236.8,237.6,236.41,237.0,5614.0,228.8655,229.6387,228.4886,229.0588,5614.0
2024-12-23 09:45:00,236.62,236.86,236.31,236.31,5158.0,228.6915,228.9235,228.3919,228.3919,5158.0
2024-12-23 09:50:00,236.56,236.63,236.19,236.19,2137.0,228.6335,228.7012,228.2759,228.2759,2137.0
2024-12-23 09:55:00,236.12,236.44,236.11,236.31,7271.0,228.2083,228.5176,228.1986,228.3919,7271.0
2024-12-23 10:00:00,236.27,236.52,235.81,236.1,5560.0,228.3533,228.5949,227.9087,228.189,5560.0
2024-12-23 10:05:00,235.88,236.26,235.87,236.26,4143.0,227.9763,228.3436,227.9667,228.3436,4143.0
2024-12-23 10:10:00,236.11,236.72,236.06,236.72,3594.0,228.1986,228.7882,228.1503,228.7882,3594.0
2024-12-23 10:15:00,236.69,237.3,236.68,237.29,12033.0,228.7592,229.3487,228.7495,229.3391,12033.0
2024-12-23 10:20:00,237.1,237.2,236.54,236.63,4639.0,229.1554,229.2521,228.6142,228.7012,4639.0
2024-12-23 10:25:00,236.67,237.22,236.49,237.13,5355.0,228.7399,229.2714,228.5659,229.1844,5355.0
2024-12-23 10:30:00,237.16,237.16,236.89,237.03,3379.0,229.2134,229.2134,228.9525,229.0878,3379.0
2024-12-23 10:35:00,237.05,237.15,236.8,237.05,2697.0,229.1071,229.2038,228.8655,229.1071,2697.0
2024-12-23 10:40:00,237.04,237.07,236.67,236.68,2734.0,229.0975,229.1264,228.7399,228.7495,2734.0
2024-12-23 10:45:00,236.78,236.88,236.66,236.82,8614.0,228.8462,228.9428,228.7302,228.8848,8614.0
2024-12-23 10:50:00,236.76,236.82,236.56,236.75,7416.0,228.8268,228.8848,228.6335,228.8172,7416.0
2024-12-23 10:55:00,236.63,236.78,236.51,236.59,8495.0,228.7012,228.8462,228.5852,228.6625,8495.0
2024-12-23 11:00:00,236.54,236.63,236.44,236.53,2610.0,228.6142,228.7012,228.5176,228.6045,2610.0
2024-12-23 11:05:00,236.54,236.62,236.41,236.62,3182.0,228.6142,228.6915,228.4886,228.6915,3182.0
2024-12-23 11:10:00,236.53,236.61,236.36,236.36,4748.0,228.6045,228.6819,228.4402,228.4402,4748.0
2024-12-23 11:15:00,236.23,236.37,236.18,236.22,2972.0,228.3146,228.4499,228.2663,228.3049,2972.0
2024-12-23 11:20:00,236.22,236.7,236.22,236.63,2814.0,228.3049,228.7688,228.3049,228.7012,2814.0
2024-12-23 11:25:00,236.67,236.85,236.56,236.84,4427.0,228.7399,228.9138,228.6335,228.9042,4427.0
2024-12-23 11:30:00,236.83,237.21,236.73,237.21,3949.0,228.8945,229.2618,228.7978,229.2618,3949.0
2024-12-23 11:35:00,237.2,237.2,236.97,236.97,1518.0,229.2521,229.2521,229.0298,229.0298,1518.0
2024-12-23 11:40:00,236.99,237.35,236.99,237.27,3557.0,229.0491,229.3971,229.0491,229.3197,3557.0
2024-12-23 11:45:00,237.27,237.35,237.26,237.28,830.0,229.3197,229.3971,229.3101,229.3294,830.0
2024-12-23 11:50:00,237.3,237.46,237.28,237.38,1500.0,229.3487,229.5034,229.3294,229.4261,1500.0
2024-12-23 11:55:00,237.38,237.45,237.38,237.45,1117.0,229.4261,229.4937,229.4261,229.4937,1117.0
2024-12-23 12:00:00,237.39,237.48,237.11,237.11,6472.0,229.4357,229.5227,229.1651,229.1651,6472.0
2024-12-23 12:05:00,237.11,237.11,236.96,236.97,1300.0,229.1651,229.1651,229.0201,229.0298,1300.0
2024-12-23 12:10:00,237.01,237.13,236.94,237.13,4787.0,229.0685,229.1844,229.0008,229.1844,4787.0
2024-12-23 12:15:00,237.13,237.13,236.61,236.73,3437.0,229.1844,229.1844,228.6819,228.7978,3437.0
2024-12-23 12:20:00,236.7,236.8,236.7,236.73,1479.0,228.7688,228.8655,228.7688,228.7978,1479.0
2024-12-23 12:25:00,236.8,237.09,236.65,237.09,6977.0,228.8655,229.1458,228.7205,229.1458,6977.0
2024-12-23 12:30:00,237.04,237.14,237.02,237.04,1995.0,229.0975,229.1941,229.0781,229.0975,1995.0
2024-12-23 12:35:00,237.03,237.06,236.82,236.88,2312.0,229.0878,229.1168,228.8848,228.9428,2312.0
2024-12-23 12:40:00,236.89,237.25,236.78,237.25,2914.0,228.9525,229.3004,228.8462,229.3004,2914.0
2024-12-23 12:45:00,237.18,237.38,237.11,237.13,2527.0,229.2328,229.4261,229.1651,229.1844,2527.0
2024-12-23 12:50:00,237.1,237.11,237.04,237.04,1291.0,229.1554,229.1651,229.0975,229.0975,1291.0
2024-12-23 12:55:00,236.97,237.21,236.94,237.2,5340.0,229.0298,229.2618,229.0008,229.2521,5340.0
2024-12-23 13:00:00,237.21,237.42,237.1,237.36,3509.0,229.2618,229.4647,229.1554,229.4067,3509.0
2024-12-23 13:05:00,237.4,237.7,237.34,237.7,2600.0,229.4454,229.7353,229.3874,229.7353,2600.0
2024-12-23 13:10:00,237.63,237.87,237.63,237.74,2914.0,229.6677,229.8996,229.6677,229.774,2914.0
2024-12-23 13:15:00,237.82,237.83,237.58,237.59,3080.0,229.8513,229.861,229.6194,229.629,3080.0
2024-12-23 13:20:00,237.64,237.95,237.64,237.93,9323.0,229.6774,229.977,229.6774,229.9576,9323.0
2024-12-23 13:25:00,237.94,238.08,237.94,238.08,1300.0,229.9673,230.1026,229.9673,230.1026,1300.0
2024-12-23 13:30:00,238.07,238.07,237.79,237.86,2412.0,230.0929,230.0929,229.8223,229.89,2412.0
2024-12-23 13:35:00,237.86,237.87,237.69,237.71,2350.0,229.89,229.8996,229.7257,229.745,2350.0
2024-12-23 13:40:00,237.77,237.89,237.59,237.59,2853.0,229.803,229.919,229.629,229.629,2853.0
2024-12-23 13:45:00,237.56,237.67,237.55,237.59,1400.0,229.6,229.7063,229.5904,229.629,1400.0
2024-12-23 13:50:00,237.66,237.67,237.38,237.43,3511.0,229.6967,229.7063,229.4261,229.4744,3511.0
2024-12-23 13:55:00,237.37,237.61,237.21,237.61,4490.0,229.4164,229.6484,229.2618,229.6484,4490.0
2024-12-23 14:00:00,237.68,237.81,237.52,237.56,3183.0,229.716,229.8417,229.5614,229.6,3183.0
2024-12-23 14:05:00,237.56,237.8,237.46,237.8,1964.0,229.6,229.832,229.5034,229.832,1964.0
2024-12-23 14:10:00,237.8,237.83,237.69,237.81,1510.0,229.832,229.861,229.7257,229.8417,1510.0
2024-12-23 14:15:00,237.72,237.91,237.71,237.8,2132.0,229.7547,229.9383,229.745,229.832,2132.0
2024-12-23 14:20:00,237.81,238.0,237.78,237.96,4515.0,229.8417,230.0253,229.8127,229.9866,4515.0
2024-12-23 14:25:00,237.97,238.05,237.88,237.99,8022.0,229.9963,230.0736,229.9093,230.0156,8022.0
2024-12-23 14:30:00,238.03,238.12,237.95,237.95,2408.0,230.0543,230.1413,229.977,229.977,2408.0
2024-12-23 14:35:00,237.96,238.09,237.8,237.8,3030.0,229.9866,230.1123,229.832,229.832,3030.0
2024-12-23 14:40:00,237.78,237.8,237.67,237.72,1839.0,229.8127,229.832,229.7063,229.7547,1839.0
2024-12-23 14:45:00,237.66,237.73,237.59,237.64,1683.0,229.6967,229.7643,229.629,229.6774,1683.0
2024-12-23 14:50:00,237.64,237.71,237.49,237.56,6368.0,229.6774,229.745,229.5324,229.6,6368.0
2024-12-23 14:55:00,237.5,237.62,237.38,237.45,3330.0,229.542,229.658,229.4261,229.4937,3330.0
2024-12-23 15:00:00,237.43,237.8,237.43,237.8,6028.0,229.4744,229.832,229.4744,229.832,6028.0
2024-12-23 15:05:00,237.8,238.0,237.8,237.81,2783.0,229.832,230.0253,229.832,229.8417,2783.0
2024-12-23 15:10:00,237.72,237.79,237.64,237.76,3281.0,229.7547,229.8223,229.6774,229.7933,3281.0
2024-12-23 15:15:00,237.75,237.82,237.55,237.59,3236.0,229.7837,229.8513,229.5904,229.629,3236.0
2024-12-23 15:20:00,237.65,237.89,237.58,237.73,8034.0,229.687,229.919,229.6194,229.7643,8034.0
2024-12-23 15:25:00,237.64,237.84,237.6,237.61,4311.0,229.6774,229.8706,229.6387,229.6484,4311.0
2024-12-23 15:30:00,237.58,237.75,237.57,237.74,6741.0,229.6194,229.7837,229.6097,229.774,6741.0
2024-12-23 15:35:00,237.66,237.98,237.66,237.89,5653.0,229.6967,230.006,229.6967,229.919,5653.0
2024-12-23 15:40:00,237.9,238.3,237.9,238.25,6624.0,229.9286,230.3152,229.9286,230.2669,6624.0
2024-12-23 15:45:00,238.25,238.55,238.25,238.37,8359.0,230.2669,230.5569,230.2669,230.3829,8359.0
2024-12-23 15:50:00,238.43,238.59,238.09,238.09,25820.0,230.4409,230.5955,230.1123,230.1123,25820.0
2024-12-23 15:55:00,238.01,238.23,237.94,238.06,62512.0,230.035,230.2476,229.9673,230.0833,62512.0
2024-12-24 09:30:00,238.07,238.9,238.02,238.72,8085.0,230.0929,230.8951,230.0446,230.7212,8085.0
2024-12-24 09:35:00,238.05,238.59,238.03,238.25,1478.0,230.0736,230.5955,230.0543,230.2669,1478.0
2024-12-24 09:40:00,238.66,239.07,238.62,238.85,4246.0,230.6632,231.0594,230.6245,230.8468,4246.0
2024-12-24 09:45:00,238.68,238.8,238.18,238.45,5557.0,230.6825,230.7985,230.1993,230.4602,5557.0
2024-12-24 09:50:00,238.47,238.51,238.43,238.43,700.0,230.4795,230.5182,230.4409,230.4409,700.0
2024-12-24 09:55:00,238.34,238.56,238.34,238.43,2477.0,230.3539,230.5665,230.3539,230.4409,2477.0
2024-12-24 10:00:00,238.48,238.58,238.13,238.31,5747.0,230.4892,230.5859,230.1509,230.3249,5747.0
2024-12-24 10:05:00,238.4,238.75,238.4,238.59,6219.0,230.4119,230.7502,230.4119,230.5955,6219.0
2024-12-24 10:10:00,238.49,238.6,238.47,238.55,4443.0,230.4989,230.6052,230.4795,230.5569,4443.0
2024-12-24 10:15:00,238.55,238.66,238.48,238.66,4259.0,230.5569,230.6632,230.4892,230.6632,4259.0
2024-12-24 10:20:00,238.69,238.69,238.62,238.65,800.0,230.6922,230.6922,230.6245,230.6535,800.0
2024-12-24 10:25:00,238.68,238.9,238.62,238.63,12047.0,230.6825,230.8951,230.6245,230.6342,12047.0
2024-12-24 10:30:00,238.78,238.93,238.61,238.92,3589.0,230.7792,230.9241,230.6148,230.9145,3589.0
2024-12-24 10:35:00,238.82,239.42,238.81,239.42,2999.0,230.8178,231.3977,230.8081,231.3977,2999.0
2024-12-24 10:40:00,239.17,239.24,239.15,239.15,3693.0,231.1561,231.2237,231.1368,231.1368,3693.0
2024-12-24 10:45:00,239.2,239.21,239.08,239.08,1367.0,231.1851,231.1947,231.0691,231.0691,1367.0
2024-12-24 10:50:00,239.08,239.13,238.87,238.87,2967.0,231.0691,231.1174,230.8661,230.8661,2967.0
2024-12-24 10:55:00,238.74,238.8,238.7,238.79,2118.0,230.7405,230.7985,230.7018,230.7888,2118.0
2024-12-24 11:00:00,238.69,238.93,238.69,238.91,1770.0,230.6922,230.9241,230.6922,230.9048,1770.0
2024-12-24 11:05:00,238.92,238.98,238.71,238.77,3926.0,230.9145,230.9725,230.7115,230.7695,3926.0
2024-12-24 11:10:00,238.66,238.66,238.58,238.63,1225.0,230.6632,230.6632,230.5859,230.6342,1225.0
2024-12-24 11:15:00,238.59,238.68,238.58,238.68,1070.0,230.5955,230.6825,230.5859,230.6825,1070.0
2024-12-24 11:20:00,238.62,239.09,238.61,239.05,2965.0,230.6245,231.0788,230.6148,231.0401,2965.0
2024-12-24 11:25:00,239.07,239.07,238.9,239.02,4161.0,231.0594,231.0594,230.8951,231.0111,4161.0
2024-12-24 11:30:00,239.09,239.25,238.93,239.18,9281.0,231.0788,231.2334,230.9241,231.1657,9281.0
2024-12-24 11:35:00,239.18,239.39,239.17,239.17,3907.0,231.1657,231.3687,231.1561,231.1561,3907.0
2024-12-24 11:40:00,239.11,239.17,238.78,239.13,5411.0,231.0981,231.1561,230.7792,231.1174,5411.0
2024-12-24 11:45:00,239.04,239.1,239.04,239.09,709.0,231.0304,231.0884,231.0304,231.0788,709.0
2024-12-24 11:50:00,239.14,239.2,238.89,238.89,2523.0,231.1271,231.1851,230.8855,230.8855,2523.0
2024-12-24 11:55:00,238.99,239.06,238.9,238.9,14145.0,230.9821,231.0498,230.8951,230.8951,14145.0
2024-12-24 12:00:00,238.99,239.06,238.89,239.02,1552.0,230.9821,231.0498,230.8855,231.0111,1552.0
2024-12-24 12:05:00,239.14,239.2,239.11,239.2,1071.0,231.1271,231.1851,231.0981,231.1851,1071.0
2024-12-24 12:10:00,239.21,239.23,239.1,239.19,12478.0,231.1947,231.2141,231.0884,231.1754,12478.0
2024-12-24 12:15:00,239.08,239.39,239.02,239.28,3146.0,231.0691,231.3687,231.0111,231.2624,3146.0
2024-12-24 12:20:00,239.34,239.45,239.25,239.27,4166.0,231.3204,231.4267,231.2334,231.2527,4166.0
2024-12-24 12:25:00,239.23,239.3,239.23,239.26,1165.0,231.2141,231.2817,231.2141,231.2431,1165.0
2024-12-24 12:30:00,239.18,239.18,238.87,238.87,5151.0,231.1657,231.1657,230.8661,230.8661,5151.0
2024-12-24 12:35:00,238.85,239.18,238.82,239.18,2032.0,230.8468,231.1657,230.8178,231.1657,2032.0
2024-12-24 12:40:00,239.18,239.25,239.11,239.11,2800.0,231.1657,231.2334,231.0981,231.0981,2800.0
2024-12-24 12:45:00,239.12,239.12,238.93,239.11,3608.0,231.1078,231.1078,230.9241,231.0981,3608.0
2024-12-24 12:50:00,239.18,239.4,239.17,239.26,8790.0,231.1657,231.3784,231.1561,231.2431,8790.0
2024-12-24 12:55:00,239.26,239.56,239.23,239.52,20893.0,231.2431,231.533,231.2141,231.4944,20893.0
2024-12-26 09:30:00,238.47,239.47,238.47,238.94,8239.0,230.4795,231.446,230.4795,230.9338,8239.0
2024-12-26 09:35:00,238.78,238.93,238.57,238.77,5715.0,230.7792,230.9241,230.5762,230.7695,5715.0
2024-12-26 09:40:00,238.81,238.96,238.57,238.7,4398.0,230.8081,230.9531,230.5762,230.7018,4398.0
2024-12-26 09:45:00,238.82,239.25,238.7,239.09,4789.0,230.8178,231.2334,230.7018,231.0788,4789.0
2024-12-26 09:50:00,239.19,239.27,239.07,239.07,754.0,231.1754,231.2527,231.0594,231.0594,754.0
2024-12-26 09:55:00,239.22,239.22,239.0,239.12,2976.0,231.2044,231.2044,230.9918,231.1078,2976.0
2024-12-26 10:00:00,239.13,239.25,238.87,239.03,3882.0,231.1174,231.2334,230.8661,231.0208,3882.0
2024-12-26 10:05:00,239.12,239.13,238.82,239.06,4184.0,231.1078,231.1174,230.8178,231.0498,4184.0
2024-12-26 10:10:00,239.11,239.11,238.72,239.01,3185.0,231.0981,231.0981,230.7212,231.0014,3185.0
2024-12-26 10:15:00,238.78,239.11,238.66,238.77,5183.0,230.7792,231.0981,230.6632,230.7695,5183.0
2024-12-26 10:20:00,238.66,238.84,238.57,238.66,4556.0,230.6632,230.8371,230.5762,230.6632,4556.0
2024-12-26 10:25:00,238.69,238.71,238.52,238.66,1771.0,230.6922,230.7115,230.5279,230.6632,1771.0
2024-12-26 10:30:00,238.6,238.66,238.43,238.43,4924.0,230.6052,230.6632,230.4409,230.4409,4924.0
2024-12-26 10:35:00,238.53,238.67,238.24,238.27,6398.0,230.5375,230.6728,230.2572,230.2862,6398.0
2024-12-26 10:40:00,238.25,238.5,238.25,238.45,1818.0,230.2669,230.5085,230.2669,230.4602,1818.0
2024-12-26 10:45:00,238.49,238.75,238.29,238.75,5876.0,230.4989,230.7502,230.3056,230.7502,5876.0
2024-12-26 10:50:00,238.76,238.77,238.63,238.63,2300.0,230.7598,230.7695,230.6342,230.6342,2300.0
2024-12-26 10:55:00,238.6,238.69,238.51,238.69,5393.0,230.6052,230.6922,230.5182,230.6922,5393.0
2024-12-26 11:00:00,238.69,239.03,238.65,238.99,4188.0,230.6922,231.0208,230.6535,230.9821,4188.0
2024-12-26 11:05:00,238.96,239.04,238.88,239.02,2479.0,230.9531,231.0304,230.8758,231.0111,2479.0
2024-12-26 11:10:00,238.95,239.02,238.89,238.89,5524.0,230.9435,231.0111,230.8855,230.8855,5524.0
2024-12-26 11:15:00,238.89,239.09,238.89,239.09,4448.0,230.8855,231.0788,230.8855,231.0788,4448.0
2024-12-26 11:20:00,239.16,239.34,239.16,239.2,809.0,231.1464,231.3204,231.1464,231.1851,809.0
2024-12-26 11:25:00,239.17,239.22,239.12,239.22,900.0,231.1561,231.2044,231.1078,231.2044,900.0
2024-12-26 11:30:00,239.28,239.33,239.14,239.33,2100.0,231.2624,231.3107,231.1271,231.3107,2100.0
2024-12-26 11:35:00,239.33,239.41,239.29,239.41,4817.0,231.3107,231.388,231.2721,231.388,4817.0
2024-12-26 11:40:00,239.3,239.41,239.3,239.36,845.0,231.2817,231.388,231.2817,231.3397,845.0
2024-12-26 11:45:00,239.41,239.5,239.41,239.44,1900.0,231.388,231.475,231.388,231.417,1900.0
2024-12-26 11:50:00,239.37,239.49,239.35,239.35,1130.0,231.3494,231.4654,231.3301,231.3301,1130.0
2024-12-26 11:55:00,239.39,239.44,239.33,239.36,1975.0,231.3687,231.417,231.3107,231.3397,1975.0
2024-12-26 12:00:00,239.41,239.41,239.29,239.29,1501.0,231.388,231.388,231.2721,231.2721,1501.0
2024-12-26 12:05:00,239.35,239.36,239.29,239.36,610.0,231.3301,231.3397,231.2721,231.3397,610.0
2024-12-26 12:10:00,239.36,239.4,239.3,239.4,1000.0,231.3397,231.3784,231.2817,231.3784,1000.0
2024-12-26 12:15:00,239.36,239.63,239.36,239.58,3720.0,231.3397,231.6007,231.3397,231.5523,3720.0
2024-12-26 12:20:00,239.62,239.63,239.5,239.54,3469.0,231.591,231.6007,231.475,231.5137,3469.0
2024-12-26 12:25:00,239.54,239.6,239.44,239.49,2534.0,231.5137,231.5717,231.417,231.4654,2534.0
2024-12-26 12:30:00,239.33,239.46,239.33,239.46,400.0,231.3107,231.4364,231.3107,231.4364,400.0
2024-12-26 12:35:00,239.46,239.46,239.14,239.14,4400.0,231.4364,231.4364,231.1271,231.1271,4400.0
2024-12-26 12:40:00,239.07,239.07,239.06,239.06,538.0,231.0594,231.0594,231.0498,231.0498,538.0
2024-12-26 12:45:00,239.14,239.28,238.98,239.28,5803.0,231.1271,231.2624,230.9725,231.2624,5803.0
2024-12-26 12:50:00,239.24,239.24,239.13,239.14,1173.0,231.2237,231.2237,231.1174,231.1271,1173.0
2024-12-26 12:55:00,239.14,239.14,239.0,239.14,1671.0,231.1271,231.1271,230.9918,231.1271,1671.0
2024-12-26 13:00:00,239.12,239.23,238.93,238.93,11040.0,231.1078,231.2141,230.9241,230.9241,11040.0
2024-12-26 13:05:00,238.97,239.11,238.95,239.04,4267.0,230.9628,231.0981,230.9435,231.0304,4267.0
2024-12-26 13:10:00,239.0,239.07,238.98,239.05,2255.0,230.9918,231.0594,230.9725,231.0401,2255.0
2024-12-26 13:15:00,239.09,239.12,239.06,239.07,3426.0,231.0788,231.1078,231.0498,231.0594,3426.0
2024-12-26 13:20:00,239.09,239.09,238.98,238.98,1208.0,231.0788,231.0788,230.9725,230.9725,1208.0
2024-12-26 13:25:00,239.04,239.07,239.02,239.06,1263.0,231.0304,231.0594,231.0111,231.0498,1263.0
2024-12-26 13:30:00,239.03,239.03,238.88,238.88,3615.0,231.0208,231.0208,230.8758,230.8758,3615.0
2024-12-26 13:35:00,238.9,239.04,238.9,239.0,1924.0,230.8951,231.0304,230.8951,230.9918,1924.0
2024-12-26 13:40:00,238.99,239.0,238.82,238.82,2334.0,230.9821,230.9918,230.8178,230.8178,2334.0
2024-12-26 13:45:00,238.8,238.91,238.76,238.9,2190.0,230.7985,230.9048,230.7598,230.8951,2190.0
2024-12-26 13:50:00,238.93,239.0,238.89,239.0,1386.0,230.9241,230.9918,230.8855,230.9918,1386.0
2024-12-26 13:55:00,239.0,239.02,238.87,238.98,1884.0,230.9918,231.0111,230.8661,230.9725,1884.0
2024-12-26 14:00:00,238.97,238.98,238.9,238.97,3951.0,230.9628,230.9725,230.8951,230.9628,3951.0
2024-12-26 14:05:00,238.98,238.99,238.9,238.98,1700.0,230.9725,230.9821,230.8951,230.9725,1700.0
2024-12-26 14:10:00,239.0,239.0,238.95,238.95,1128.0,230.9918,230.9918,230.9435,230.9435,1128.0
2024-12-26 14:15:00,238.99,239.04,238.95,239.04,2433.0,230.9821,231.0304,230.9435,231.0304,2433.0
2024-12-26 14:20:00,239.09,239.15,239.06,239.13,842.0,231.0788,231.1368,231.0498,231.1174,842.0
2024-12-26 14:25:00,239.13,239.17,239.11,239.11,1560.0,231.1174,231.1561,231.0981,231.0981,1560.0
2024-12-26 14:30:00,239.12,239.19,239.12,239.19,2053.0,231.1078,231.1754,231.1078,231.1754,2053.0
2024-12-26 14:35:00,239.21,239.22,239.13,239.22,546.0,231.1947,231.2044,231.1174,231.2044,546.0
2024-12-26 14:40:00,239.14,239.16,239.12,239.16,715.0,231.1271,231.1464,231.1078,231.1464,715.0
2024-12-26 14:45:00,239.16,239.23,239.09,239.19,3966.0,231.1464,231.2141,231.0788,231.1754,3966.0
2024-12-26 14:50:00,239.16,239.17,239.08,239.09,1383.0,231.1464,231.1561,231.0691,231.0788,1383.0
2024-12-26 14:55:00,239.09,239.13,239.01,239.13,2690.0,231.0788,231.1174,231.0014,231.1174,2690.0
2024-12-26 15:00:00,239.11,239.11,239.07,239.1,857.0,231.0981,231.0981,231.0594,231.0884,857.0
2024-12-26 15:05:00,239.11,239.2,239.08,239.13,8849.0,231.0981,231.1851,231.0691,231.1174,8849.0
2024-12-26 15:10:00,239.14,239.19,239.08,239.09,4616.0,231.1271,231.1754,231.0691,231.0788,4616.0
2024-12-26 15:15:00,239.1,239.17,239.09,239.17,2029.0,231.0884,231.1561,231.0788,231.1561,2029.0
2024-12-26 15:20:00,239.2,239.2,239.1,239.1,2480.0,231.1851,231.1851,231.0884,231.0884,2480.0
2024-12-26 15:25:00,239.1,239.44,239.1,239.33,16800.0,231.0884,231.417,231.0884,231.3107,16800.0
2024-12-26 15:30:00,239.28,239.28,239.09,239.17,2855.0,231.2624,231.2624,231.0788,231.1561,2855.0
2024-12-26 15:35:00,239.1,239.27,239.1,239.27,2850.0,231.0884,231.2527,231.0884,231.2527,2850.0
2024-12-26 15:40:00,239.27,239.35,239.19,239.19,4963.0,231.2527,231.3301,231.1754,231.1754,4963.0
2024-12-26 15:45:00,239.18,239.26,239.09,239.26,7304.0,231.1657,231.2431,231.0788,231.2431,7304.0
2024-12-26 15:50:00,239.27,239.5,239.07,239.08,15860.0,231.2527,231.475,231.0594,231.0691,15860.0
2024-12-26 15:55:00,239.08,239.33,239.08,239.22,47066.0,231.0691,231.3107,231.0691,231.2044,47066.0
2024-12-27 09:30:00,233.08,233.9,231.71,233.8,25129.0,230.8657,231.6779,229.5087,231.5789,25129.0
2024-12-27 09:35:00,233.72,234.57,233.58,234.53,7496.0,231.4996,232.3416,231.361,232.3019,7496.0
2024-12-27 09:40:00,234.41,234.68,234.36,234.65,19931.0,232.1831,232.4505,232.1336,232.4208,19931.0
2024-12-27 09:45:00,234.48,234.74,234.43,234.63,15654.0,232.2524,232.5099,232.2029,232.401,15654.0
2024-12-27 09:50:00,234.63,234.63,234.33,234.42,4039.0,232.401,232.401,232.1038,232.193,4039.0
2024-12-27 09:55:00,234.31,234.56,234.31,234.48,6434.0,232.084,232.3317,232.084,232.2524,6434.0
2024-12-27 10:00:00,234.54,234.61,234.39,234.57,7979.0,232.3118,232.3812,232.1633,232.3416,7979.0
2024-12-27 10:05:00,234.74,234.8,234.36,234.51,4686.0,232.5099,232.5694,232.1336,232.2821,4686.0
2024-12-27 10:10:00,234.53,234.76,234.52,234.69,1199.0,232.3019,232.5298,232.292,232.4604,1199.0
2024-12-27 10:15:00,234.59,234.7,234.35,234.5,7593.0,232.3614,232.4703,232.1237,232.2722,7593.0
2024-12-27 10:20:00,234.43,234.61,234.26,234.45,10019.0,232.2029,232.3812,232.0345,232.2227,10019.0
2024-12-27 10:25:00,234.2,234.36,233.78,233.84,4370.0,231.9751,232.1336,231.5591,231.6185,4370.0
2024-12-27 10:30:00,233.68,233.92,233.64,233.92,6010.0,231.46,231.6977,231.4204,231.6977,6010.0
2024-12-27 10:35:00,233.91,234.1,233.83,234.09,5206.0,231.6878,231.876,231.6086,231.8661,5206.0
2024-12-27 10:40:00,233.88,234.21,233.84,234.13,2072.0,231.6581,231.985,231.6185,231.9057,2072.0
2024-12-27 10:45:00,234.18,234.21,234.0,234.21,3134.0,231.9553,231.985,231.777,231.985,3134.0
2024-12-27 10:50:00,234.28,234.66,234.21,234.36,20426.0,232.0543,232.4307,231.985,232.1336,20426.0
2024-12-27 10:55:00,234.37,234.53,234.1,234.1,3820.0,232.1435,232.3019,231.876,231.876,3820.0
2024-12-27 11:00:00,234.1,234.11,233.84,233.9,3435.0,231.876,231.8859,231.6185,231.6779,3435.0
2024-12-27 11:05:00,233.74,233.81,233.52,233.63,5313.0,231.5194,231.5888,231.3015,231.4105,5313.0
2024-12-27 11:10:00,233.57,233.81,233.55,233.55,3052.0,231.3511,231.5888,231.3313,231.3313,3052.0
2024-12-27 11:15:00,233.54,233.56,233.35,233.41,3237.0,231.3213,231.3412,231.1332,231.1926,3237.0
2024-12-27 11:20:00,233.41,233.6,233.26,233.26,2707.0,231.1926,231.3808,231.044,231.044,2707.0
2024-12-27 11:25:00,233.34,233.37,233.21,233.36,2134.0,231.1232,231.153,230.9945,231.1431,2134.0
2024-12-27 11:30:00,233.3,233.5,233.29,233.32,3224.0,231.0836,231.2817,231.0737,231.1034,3224.0
2024-12-27 11:35:00,233.36,233.66,233.36,233.48,2800.0,231.1431,231.4402,231.1431,231.2619,2800.0
2024-12-27 11:40:00,233.4,233.58,233.24,233.27,8763.0,231.1827,231.361,231.0242,231.0539,8763.0
2024-12-27 11:45:00,233.34,233.47,233.32,233.45,2584.0,231.1232,231.252,231.1034,231.2322,2584.0
2024-12-27 11:50:00,233.46,233.46,233.02,233.04,1447.0,231.2421,231.2421,230.8063,230.8261,1447.0
2024-12-27 11:55:00,233.04,233.13,232.98,233.0,2505.0,230.8261,230.9152,230.7667,230.7865,2505.0
2024-12-27 12:00:00,233.06,233.06,232.88,232.94,2512.0,230.8459,230.8459,230.6676,230.727,2512.0
2024-12-27 12:05:00,232.94,233.04,232.74,233.04,4578.0,230.727,230.8261,230.5289,230.8261,4578.0
2024-12-27 12:10:00,232.92,232.95,232.73,232.79,2733.0,230.7072,230.737,230.519,230.5785,2733.0
2024-12-27 12:15:00,232.89,232.89,232.77,232.83,2650.0,230.6775,230.6775,230.5587,230.6181,2650.0
2024-12-27 12:20:00,232.79,232.85,232.7,232.81,3167.0,230.5785,230.6379,230.4893,230.5983,3167.0
2024-12-27 12:25:00,232.88,232.98,232.74,232.84,7239.0,230.6676,230.7667,230.5289,230.628,7239.0
2024-12-27 12:30:00,232.84,232.88,232.66,232.75,2875.0,230.628,230.6676,230.4497,230.5389,2875.0
2024-12-27 12:35:00,232.7,232.74,232.5,232.55,3021.0,230.4893,230.5289,230.2912,230.3408,3021.0
2024-12-27 12:40:00,232.59,232.6,232.42,232.52,2669.0,230.3804,230.3903,230.212,230.311,2669.0
2024-12-27 12:45:00,232.56,232.6,232.51,232.6,2018.0,230.3507,230.3903,230.3011,230.3903,2018.0
2024-12-27 12:50:00,232.62,232.73,232.5,232.73,11257.0,230.4101,230.519,230.2912,230.519,11257.0
2024-12-27 12:55:00,232.76,232.86,232.75,232.75,1067.0,230.5488,230.6478,230.5389,230.5389,1067.0
2024-12-27 13:00:00,232.75,232.81,232.71,232.81,2403.0,230.5389,230.5983,230.4992,230.5983,2403.0
2024-12-27 13:05:00,232.78,232.85,232.7,232.74,1910.0,230.5686,230.6379,230.4893,230.5289,1910.0
2024-12-27 13:10:00,232.85,232.85,232.67,232.72,1312.0,230.6379,230.6379,230.4596,230.5091,1312.0
2024-12-27 13:15:00,232.75,232.85,232.71,232.75,2469.0,230.5389,230.6379,230.4992,230.5389,2469.0
2024-12-27 13:20:00,232.75,232.75,232.74,232.75,200.0,230.5389,230.5389,230.5289,230.5389,200.0
2024-12-27 13:25:00,232.78,232.78,232.65,232.69,2231.0,230.5686,230.5686,230.4398,230.4794,2231.0
2024-12-27 13:30:00,232.69,232.75,232.67,232.67,1660.0,230.4794,230.5389,230.4596,230.4596,1660.0
2024-12-27 13:35:00,232.67,232.68,232.67,232.68,400.0,230.4596,230.4695,230.4596,230.4695,400.0
2024-12-27 13:40:00,232.76,232.76,232.58,232.67,2042.0,230.5488,230.5488,230.3705,230.4596,2042.0
2024-12-27 13:45:00,232.7,232.71,232.65,232.71,943.0,230.4893,230.4992,230.4398,230.4992,943.0
2024-12-27 13:50:00,232.71,232.71,232.6,232.6,1588.0,230.4992,230.4992,230.3903,230.3903,1588.0
2024-12-27 13:55:00,232.58,232.64,232.57,232.64,600.0,230.3705,230.4299,230.3606,230.4299,600.0
2024-12-27 14:00:00,232.59,232.71,232.59,232.7,1084.0,230.3804,230.4992,230.3804,230.4893,1084.0
2024-12-27 14:05:00,232.6,232.74,232.6,232.72,3056.0,230.3903,230.5289,230.3903,230.5091,3056.0
2024-12-27 14:10:00,232.72,232.82,232.72,232.81,2189.0,230.5091,230.6082,230.5091,230.5983,2189.0
2024-12-27 14:15:00,232.87,233.0,232.79,233.0,2077.0,230.6577,230.7865,230.5785,230.7865,2077.0
2024-12-27 14:20:00,233.0,233.0,232.9,232.92,2368.0,230.7865,230.7865,230.6874,230.7072,2368.0
2024-12-27 14:25:00,232.94,232.98,232.88,232.91,1136.0,230.727,230.7667,230.6676,230.6973,1136.0
2024-12-27 14:30:00,232.83,232.84,232.75,232.82,918.0,230.6181,230.628,230.5389,230.6082,918.0
2024-12-27 14:35:00,232.82,232.82,232.81,232.81,1674.0,230.6082,230.6082,230.5983,230.5983,1674.0
2024-12-27 14:40:00,232.88,233.07,232.88,233.02,2217.0,230.6676,230.8558,230.6676,230.8063,2217.0
2024-12-27 14:45:00,233.05,233.15,233.05,233.09,910.0,230.836,230.9351,230.836,230.8756,910.0
2024-12-27 14:50:00,233.09,233.1,232.94,232.94,891.0,230.8756,230.8855,230.727,230.727,891.0
2024-12-27 14:55:00,232.93,233.13,232.93,233.1,4188.0,230.7171,230.9152,230.7171,230.8855,4188.0
2024-12-27 15:00:00,233.14,233.17,232.96,232.97,4152.0,230.9251,230.9549,230.7469,230.7568,4152.0
2024-12-27 15:05:00,232.97,233.17,232.92,233.15,5548.0,230.7568,230.9549,230.7072,230.9351,5548.0
2024-12-27 15:10:00,233.15,233.15,232.78,232.81,8792.0,230.9351,230.9351,230.5686,230.5983,8792.0
2024-12-27 15:15:00,232.84,232.88,232.78,232.86,2797.0,230.628,230.6676,230.5686,230.6478,2797.0
2024-12-27 15:20:00,232.81,232.91,232.77,232.84,3746.0,230.5983,230.6973,230.5587,230.628,3746.0
2024-12-27 15:25:00,232.84,232.89,232.81,232.84,2178.0,230.628,230.6775,230.5983,230.628,2178.0
2024-12-27 15:30:00,232.84,232.93,232.79,232.88,6122.0,230.628,230.7171,230.5785,230.6676,6122.0
2024-12-27 15:35:00,232.92,233.03,232.89,233.01,10325.0,230.7072,230.8162,230.6775,230.7964,10325.0
2024-12-27 15:40:00,232.97,233.02,232.72,232.79,9381.0,230.7568,230.8063,230.5091,230.5785,9381.0
2024-12-27 15:45:00,232.86,233.22,232.86,233.22,6741.0,230.6478,231.0044,230.6478,231.0044,6741.0
2024-12-27 15:50:00,233.27,233.75,233.23,233.46,28149.0,231.0539,231.5294,231.0143,231.2421,28149.0
2024-12-27 15:55:00,233.45,233.64,233.26,233.54,65047.0,231.2322,231.4204,231.044,231.3213,65047.0
2024-12-30 09:30:00,232.76,233.51,232.01,233.11,21880.0,230.5488,231.2916,229.8059,230.8954,21880.0
2024-12-30 09:35:00,233.37,233.4,232.63,232.66,10147.0,231.153,231.1827,230.42,230.4497,10147.0
2024-12-30 09:40:00,232.66,232.66,232.3,232.32,2808.0,230.4497,230.4497,230.0931,230.1129,2808.0
2024-12-30 09:45:00,232.22,232.51,232.08,232.2,6321.0,230.0139,230.3011,229.8752,229.9941,6321.0
2024-12-30 09:50:00,232.05,232.2,231.92,231.92,7100.0,229.8455,229.9941,229.7167,229.7167,7100.0
2024-12-30 09:55:00,231.92,232.36,231.83,232.36,5260.0,229.7167,230.1526,229.6276,230.1526,5260.0
2024-12-30 10:00:00,232.21,232.23,231.85,231.94,3293.0,230.004,230.0238,229.6474,229.7365,3293.0
2024-12-30 10:05:00,231.85,232.17,231.85,231.94,3777.0,229.6474,229.9644,229.6474,229.7365,3777.0
2024-12-30 10:10:00,231.93,232.12,231.64,231.64,6433.0,229.7266,229.9148,229.4394,229.4394,6433.0
2024-12-30 10:15:00,231.59,231.63,231.25,231.47,2619.0,229.3899,229.4295,229.0531,229.271,2619.0
2024-12-30 10:20:00,231.44,231.64,231.19,231.47,2593.0,229.2413,229.4394,228.9937,229.271,2593.0
2024-12-30 10:25:00,231.4,231.5,231.33,231.44,700.0,229.2017,229.3007,229.1323,229.2413,700.0
2024-12-30 10:30:00,231.46,231.64,231.39,231.54,4150.0,229.2611,229.4394,229.1918,229.3403,4150.0
2024-12-30 10:35:00,231.4,231.55,231.4,231.5,2408.0,229.2017,229.3503,229.2017,229.3007,2408.0
2024-12-30 10:40:00,231.6,231.71,231.5,231.64,8504.0,229.3998,229.5087,229.3007,229.4394,8504.0
2024-12-30 10:45:00,231.58,231.69,231.29,231.41,2017.0,229.38,229.4889,229.0927,229.2116,2017.0
2024-12-30 10:50:00,231.41,231.63,231.37,231.56,4707.0,229.2116,229.4295,229.172,229.3602,4707.0
2024-12-30 10:55:00,231.56,231.88,231.56,231.77,3137.0,229.3602,229.6771,229.3602,229.5682,3137.0
2024-12-30 11:00:00,231.8,231.91,231.74,231.9,4965.0,229.5979,229.7068,229.5384,229.6969,4965.0
2024-12-30 11:05:00,231.97,232.27,231.9,232.16,2844.0,229.7663,230.0634,229.6969,229.9545,2844.0
2024-12-30 11:10:00,232.28,232.28,232.19,232.22,2516.0,230.0733,230.0733,229.9842,230.0139,2516.0
2024-12-30 11:15:00,232.2,232.51,232.2,232.51,5308.0,229.9941,230.3011,229.9941,230.3011,5308.0
2024-12-30 11:20:00,232.55,232.55,232.41,232.42,5022.0,230.3408,230.3408,230.2021,230.212,5022.0
2024-12-30 11:25:00,232.53,232.62,232.39,232.56,2557.0,230.3209,230.4101,230.1823,230.3507,2557.0
2024-12-30 11:30:00,232.56,232.89,232.56,232.87,4244.0,230.3507,230.6775,230.3507,230.6577,4244.0
2024-12-30 11:35:00,232.88,232.99,232.85,232.94,809.0,230.6676,230.7766,230.6379,230.727,809.0
2024-12-30 11:40:00,232.92,232.96,232.84,232.9,3413.0,230.7072,230.7469,230.628,230.6874,3413.0
2024-12-30 11:45:00,232.89,232.95,232.52,232.53,3793.0,230.6775,230.737,230.311,230.3209,3793.0
2024-12-30 11:50:00,232.52,232.58,232.27,232.31,3838.0,230.311,230.3705,230.0634,230.103,3838.0
2024-12-30 11:55:00,232.21,232.36,232.2,232.29,1114.0,230.004,230.1526,229.9941,230.0832,1114.0
2024-12-30 12:00:00,232.25,232.46,232.25,232.43,2454.0,230.0436,230.2516,230.0436,230.2219,2454.0
2024-12-30 12:05:00,232.45,232.49,232.35,232.36,4380.0,230.2417,230.2813,230.1427,230.1526,4380.0
2024-12-30 12:10:00,232.3,232.42,232.28,232.39,15198.0,230.0931,230.212,230.0733,230.1823,15198.0
2024-12-30 12:15:00,232.28,232.47,232.21,232.45,3600.0,230.0733,230.2615,230.004,230.2417,3600.0
2024-12-30 12:20:00,232.44,232.57,232.43,232.47,5731.0,230.2318,230.3606,230.2219,230.2615,5731.0
2024-12-30 12:25:00,232.48,232.5,232.32,232.33,2315.0,230.2714,230.2912,230.1129,230.1228,2315.0
2024-12-30 12:30:00,232.23,232.36,232.23,232.35,1442.0,230.0238,230.1526,230.0238,230.1427,1442.0
2024-12-30 12:35:00,232.31,232.38,232.19,232.2,3459.0,230.103,230.1724,229.9842,229.9941,3459.0
2024-12-30 12:40:00,232.2,232.26,232.05,232.25,3449.0,229.9941,230.0535,229.8455,230.0436,3449.0
2024-12-30 12:45:00,232.23,232.32,232.11,232.32,2570.0,230.0238,230.1129,229.9049,230.1129,2570.0
2024-12-30 12:50:00,232.38,232.58,232.36,232.5,2848.0,230.1724,230.3705,230.1526,230.2912,2848.0
2024-12-30 12:55:00,232.46,232.53,232.22,232.53,2609.0,230.2516,230.3209,230.0139,230.3209,2609.0
2024-12-30 13:00:00,232.52,232.52,232.39,232.43,1600.0,230.311,230.311,230.1823,230.2219,1600.0
2024-12-30 13:05:00,232.49,232.59,232.41,232.59,2677.0,230.2813,230.3804,230.2021,230.3804,2677.0
2024-12-30 13:10:00,232.6,232.72,232.58,232.71,2946.0,230.3903,230.5091,230.3705,230.4992,2946.0
2024-12-30 13:15:00,232.64,232.7,232.47,232.47,1757.0,230.4299,230.4893,230.2615,230.2615,1757.0
2024-12-30 13:20:00,232.47,232.53,232.41,232.47,1278.0,230.2615,230.3209,230.2021,230.2615,1278.0
2024-12-30 13:25:00,232.47,232.52,232.32,232.5,2210.0,230.2615,230.311,230.1129,230.2912,2210.0
2024-12-30 13:30:00,232.43,232.61,232.39,232.52,2601.0,230.2219,230.4002,230.1823,230.311,2601.0
2024-12-30 13:35:00,232.47,232.49,232.34,232.34,4909.0,230.2615,230.2813,230.1327,230.1327,4909.0
2024-12-30 13:40:00,232.29,232.46,232.29,232.44,2633.0,230.0832,230.2516,230.0832,230.2318,2633.0
2024-12-30 13:45:00,232.44,232.52,232.39,232.49,4749.0,230.2318,230.311,230.1823,230.2813,4749.0
2024-12-30 13:50:00,232.57,232.68,232.5,232.6,5530.0,230.3606,230.4695,230.2912,230.3903,5530.0
2024-12-30 13:55:00,232.6,232.6,232.48,232.48,790.0,230.3903,230.3903,230.2714,230.2714,790.0
2024-12-30 14:00:00,232.49,232.6,232.31,232.4,3332.0,230.2813,230.3903,230.103,230.1922,3332.0
2024-12-30 14:05:00,232.32,232.32,232.03,232.18,2200.0,230.1129,230.1129,229.8257,229.9743,2200.0
2024-12-30 14:10:00,232.18,232.18,232.03,232.08,1174.0,229.9743,229.9743,229.8257,229.8752,1174.0
2024-12-30 14:15:00,232.04,232.14,231.93,232.08,3081.0,229.8356,229.9346,229.7266,229.8752,3081.0
2024-12-30 14:20:00,232.03,232.11,231.91,232.11,6114.0,229.8257,229.9049,229.7068,229.9049,6114.0
2024-12-30 14:25:00,232.16,232.25,232.16,232.25,2993.0,229.9545,230.0436,229.9545,230.0436,2993.0
2024-12-30 14:30:00,232.25,232.39,232.22,232.35,3545.0,230.0436,230.1823,230.0139,230.1427,3545.0
2024-12-30 14:35:00,232.34,232.43,232.28,232.43,3775.0,230.1327,230.2219,230.0733,230.2219,3775.0
2024-12-30 14:40:00,232.48,232.52,232.42,232.51,2158.0,230.2714,230.311,230.212,230.3011,2158.0
2024-12-30 14:45:00,232.44,232.56,232.44,232.54,1598.0,230.2318,230.3507,230.2318,230.3308,1598.0
2024-12-30 14:50:00,232.49,232.58,232.44,232.51,5548.0,230.2813,230.3705,230.2318,230.3011,5548.0
2024-12-30 14:55:00,232.51,232.58,232.43,232.48,17790.0,230.3011,230.3705,230.2219,230.2714,17790.0
2024-12-30 15:00:00,232.49,232.52,232.21,232.22,14489.0,230.2813,230.311,230.004,230.0139,14489.0
2024-12-30 15:05:00,232.27,232.35,232.22,232.34,4251.0,230.0634,230.1427,230.0139,230.1327,4251.0
2024-12-30 15:10:00,232.34,232.55,232.34,232.52,4034.0,230.1327,230.3408,230.1327,230.311,4034.0
2024-12-30 15:15:00,232.51,232.65,232.5,232.5,6316.0,230.3011,230.4398,230.2912,230.2912,6316.0
2024-12-30 15:20:00,232.5,232.5,232.28,232.36,3756.0,230.2912,230.2912,230.0733,230.1526,3756.0
2024-12-30 15:25:00,232.35,232.35,231.85,231.85,14169.0,230.1427,230.1427,229.6474,229.6474,14169.0
2024-12-30 15:30:00,231.93,231.99,231.78,231.83,4577.0,229.7266,229.7861,229.5781,229.6276,4577.0
2024-12-30 15:35:00,231.83,231.99,231.82,231.88,10069.0,229.6276,229.7861,229.6177,229.6771,10069.0
2024-12-30 15:40:00,231.9,232.05,231.89,232.05,5321.0,229.6969,229.8455,229.687,229.8455,5321.0
2024-12-30 15:45:00,232.04,232.26,232.01,232.26,8091.0,229.8356,230.0535,229.8059,230.0535,8091.0
2024-12-30 15:50:00,232.16,232.16,231.61,231.61,23051.0,229.9545,229.9545,229.4097,229.4097,23051.0
2024-12-30 15:55:00,231.69,231.82,231.52,231.58,73210.0,229.4889,229.6177,229.3205,229.38,73210.0
2024-12-31 09:30:00,232.72,232.99,231.62,232.35,16729.0,230.5091,230.7766,229.4196,230.1427,16729.0
2024-12-31 09:35:00,232.68,233.16,232.5,233.02,3362.0,230.4695,230.945,230.2912,230.8063,3362.0
2024-12-31 09:40:00,232.75,232.97,232.75,232.9,1674.0,230.5389,230.7568,230.5389,230.6874,1674.0
2024-12-31 09:45:00,233.0,233.11,232.74,232.79,2881.0,230.7865,230.8954,230.5289,230.5785,2881.0
2024-12-31 09:50:00,232.63,232.63,232.24,232.24,821.0,230.42,230.42,230.0337,230.0337,821.0
2024-12-31 09:55:00,232.41,232.88,232.41,232.7,2779.0,230.2021,230.6676,230.2021,230.4893,2779.0
2024-12-31 10:00:00,232.91,232.91,232.66,232.66,1200.0,230.6973,230.6973,230.4497,230.4497,1200.0
2024-12-31 10:05:00,232.66,233.03,232.47,232.5,6556.0,230.4497,230.8162,230.2615,230.2912,6556.0
2024-12-31 10:10:00,232.45,232.62,232.4,232.5,3210.0,230.2417,230.4101,230.1922,230.2912,3210.0
2024-12-31 10:15:00,232.41,232.73,232.38,232.73,7680.0,230.2021,230.519,230.1724,230.519,7680.0
2024-12-31 10:20:00,232.73,232.73,232.4,232.54,4356.0,230.519,230.519,230.1922,230.3308,4356.0
2024-12-31 10:25:00,232.42,232.42,232.29,232.29,2674.0,230.212,230.212,230.0832,230.0832,2674.0
2024-12-31 10:30:00,232.24,232.35,232.15,232.26,6921.0,230.0337,230.1427,229.9446,230.0535,6921.0
2024-12-31 10:35:00,232.26,232.26,231.94,232.09,2935.0,230.0535,230.0535,229.7365,229.8851,2935.0
2024-12-31 10:40:00,232.18,232.33,232.18,232.22,1316.0,229.9743,230.1228,229.9743,230.0139,1316.0
2024-12-31 10:45:00,232.19,232.22,231.91,231.94,1880.0,229.9842,230.0139,229.7068,229.7365,1880.0
2024-12-31 10:50:00,231.99,232.05,231.91,231.98,3439.0,229.7861,229.8455,229.7068,229.7762,3439.0
2024-12-31 10:55:00,231.97,232.1,231.93,232.03,2504.0,229.7663,229.895,229.7266,229.8257,2504.0
2024-12-31 11:00:00,232.03,232.09,231.78,231.84,3170.0,229.8257,229.8851,229.5781,229.6375,3170.0
2024-12-31 11:05:00,231.77,232.01,231.74,232.01,2730.0,229.5682,229.8059,229.5384,229.8059,2730.0
2024-12-31 11:10:00,232.01,232.22,232.01,232.22,6257.0,229.8059,230.0139,229.8059,230.0139,6257.0
2024-12-31 11:15:00,232.3,232.3,231.88,231.91,6194.0,230.0931,230.0931,229.6771,229.7068,6194.0
2024-12-31 11:20:00,231.81,231.91,231.77,231.83,1641.0,229.6078,229.7068,229.5682,229.6276,1641.0
2024-12-31 11:25:00,231.78,231.92,231.78,231.91,500.0,229.5781,229.7167,229.5781,229.7068,500.0
2024-12-31 11:30:00,231.85,231.87,231.73,231.85,2930.0,229.6474,229.6672,229.5285,229.6474,2930.0
2024-12-31 11:35:00,231.9,232.05,231.9,231.97,3467.0,229.6969,229.8455,229.6969,229.7663,3467.0
2024-12-31 11:40:00,232.05,232.11,231.97,232.06,949.0,229.8455,229.9049,229.7663,229.8554,949.0
2024-12-31 11:45:00,232.14,232.19,232.02,232.03,2929.0,229.9346,229.9842,229.8158,229.8257,2929.0
2024-12-31 11:50:00,232.0,232.0,231.78,231.81,2367.0,229.796,229.796,229.5781,229.6078,2367.0
2024-12-31 11:55:00,231.77,231.88,231.77,231.88,2460.0,229.5682,229.6771,229.5682,229.6771,2460.0
2024-12-31 12:00:00,231.87,231.87,231.69,231.83,8874.0,229.6672,229.6672,229.4889,229.6276,8874.0
2024-12-31 12:05:00,231.83,232.04,231.79,232.04,1700.0,229.6276,229.8356,229.588,229.8356,1700.0
2024-12-31 12:10:00,232.1,232.22,232.03,232.22,3143.0,229.895,230.0139,229.8257,230.0139,3143.0
2024-12-31 12:15:00,232.26,232.3,232.18,232.18,814.0,230.0535,230.0931,229.9743,229.9743,814.0
2024-12-31 12:20:00,232.23,232.3,232.16,232.25,7835.0,230.0238,230.0931,229.9545,230.0436,7835.0
2024-12-31 12:25:00,232.21,232.39,232.2,232.29,4610.0,230.004,230.1823,229.9941,230.0832,4610.0
2024-12-31 12:30:00,232.33,232.33,232.08,232.09,5257.0,230.1228,230.1228,229.8752,229.8851,5257.0
2024-12-31 12:35:00,232.04,232.34,232.04,232.3,5074.0,229.8356,230.1327,229.8356,230.0931,5074.0
2024-12-31 12:40:00,232.28,232.44,232.28,232.36,1050.0,230.0733,230.2318,230.0733,230.1526,1050.0
2024-12-31 12:45:00,232.35,232.5,232.34,232.44,5111.0,230.1427,230.2912,230.1327,230.2318,5111.0
2024-12-31 12:50:00,232.44,232.49,231.9,232.06,14336.0,230.2318,230.2813,229.6969,229.8554,14336.0
2024-12-31 12:55:00,232.25,232.25,232.16,232.17,668.0,230.0436,230.0436,229.9545,229.9644,668.0
2024-12-31 13:00:00,232.27,232.3,232.14,232.3,1567.0,230.0634,230.0931,229.9346,230.0931,1567.0
2024-12-31 13:05:00,232.32,232.45,232.22,232.37,2852.0,230.1129,230.2417,230.0139,230.1625,2852.0
2024-12-31 13:10:00,232.37,232.37,232.22,232.24,2212.0,230.1625,230.1625,230.0139,230.0337,2212.0
2024-12-31 13:15:00,232.25,232.25,232.1,232.14,2141.0,230.0436,230.0436,229.895,229.9346,2141.0
2024-12-31 13:20:00,232.12,232.12,231.91,231.92,1554.0,229.9148,229.9148,229.7068,229.7167,1554.0
2024-12-31 13:25:00,231.92,232.03,231.86,231.94,4389.0,229.7167,229.8257,229.6573,229.7365,4389.0
2024-12-31 13:30:00,232.02,232.18,232.02,232.12,1602.0,229.8158,229.9743,229.8158,229.9148,1602.0
2024-12-31 13:35:00,232.12,232.12,231.99,232.01,3033.0,229.9148,229.9148,229.7861,229.8059,3033.0
2024-12-31 13:40:00,232.05,232.22,232.05,232.22,1512.0,229.8455,230.0139,229.8455,230.0139,1512.0
2024-12-31 13:45:00,232.13,232.23,232.13,232.22,968.0,229.9247,230.0238,229.9247,230.0139,968.0
2024-12-31 13:50:00,232.26,232.33,232.12,232.14,4098.0,230.0535,230.1228,229.9148,229.9346,4098.0
2024-12-31 13:55:00,232.04,232.19,232.02,232.15,7133.0,229.8356,229.9842,229.8158,229.9446,7133.0
2024-12-31 14:00:00,232.09,232.15,231.97,232.03,7410.0,229.8851,229.9446,229.7663,229.8257,7410.0
2024-12-31 14:05:00,232.11,232.15,232.08,232.15,900.0,229.9049,229.9446,229.8752,229.9446,900.0
2024-12-31 14:10:00,232.16,232.27,232.12,232.2,3067.0,229.9545,230.0634,229.9148,229.9941,3067.0
2024-12-31 14:15:00,232.16,232.17,232.02,232.11,3734.0,229.9545,229.9644,229.8158,229.9049,3734.0
2024-12-31 14:20:00,232.05,232.09,231.98,232.02,2827.0,229.8455,229.8851,229.7762,229.8158,2827.0
2024-12-31 14:25:00,232.11,232.16,232.07,232.08,3420.0,229.9049,229.9545,229.8653,229.8752,3420.0
2024-12-31 14:30:00,232.08,232.12,231.95,232.12,700.0,229.8752,229.9148,229.7465,229.9148,700.0
2024-12-31 14:35:00,232.1,232.13,232.01,232.04,2250.0,229.895,229.9247,229.8059,229.8356,2250.0
2024-12-31 14:40:00,232.07,232.07,231.93,232.03,2993.0,229.8653,229.8653,229.7266,229.8257,2993.0
2024-12-31 14:45:00,232.05,232.06,231.99,232.0,659.0,229.8455,229.8554,229.7861,229.796,659.0
2024-12-31 14:50:00,231.98,232.08,231.97,232.02,11235.0,229.7762,229.8752,229.7663,229.8158,11235.0
2024-12-31 14:55:00,232.05,232.23,232.02,232.23,2494.0,229.8455,230.0238,229.8158,230.0238,2494.0
2024-12-31 15:00:00,232.18,232.26,232.13,232.24,2343.0,229.9743,230.0535,229.9247,230.0337,2343.0
2024-12-31 15:05:00,232.22,232.28,232.18,232.28,3462.0,230.0139,230.0733,229.9743,230.0733,3462.0
2024-12-31 15:10:00,232.25,232.25,231.91,231.98,9131.0,230.0436,230.0436,229.7068,229.7762,9131.0
2024-12-31 15:15:00,232.02,232.13,231.98,232.13,5660.0,229.8158,229.9247,229.7762,229.9247,5660.0
2024-12-31 15:20:00,232.12,232.35,232.09,232.23,12743.0,229.9148,230.1427,229.8851,230.0238,12743.0
2024-12-31 15:25:00,232.2,232.43,232.19,232.4,11103.0,229.9941,230.2219,229.9842,230.1922,11103.0
2024-12-31 15:30:00,232.45,232.46,232.23,232.32,9886.0,230.2417,230.2516,230.0238,230.1129,9886.0
2024-12-31 15:35:00,232.29,232.59,232.27,232.31,9335.0,230.0832,230.3804,230.0634,230.103,9335.0
2024-12-31 15:40:00,232.27,232.38,232.23,232.25,6954.0,230.0634,230.1724,230.0238,230.0436,6954.0
2024-12-31 15:45:00,232.25,232.5,232.18,232.5,9693.0,230.0436,230.2912,229.9743,230.2912,9693.0
2024-12-31 15:50:00,232.45,232.58,232.19,232.19,34260.0,230.2417,230.3705,229.9842,229.9842,34260.0
2024-12-31 15:55:00,231.95,232.31,231.86,232.24,76217.0,229.7465,230.103,229.6573,230.0337,76217.0
2025-01-02 09:30:00,232.48,233.55,232.44,233.29,28249.0,230.2714,231.3313,230.2318,231.0737,28249.0
2025-01-02 09:35:00,233.08,233.52,232.79,233.03,2492.0,230.8657,231.3015,230.5785,230.8162,2492.0
2025-01-02 09:40:00,232.88,233.42,232.8,233.26,12974.0,230.6676,231.2025,230.5884,231.044,12974.0
2025-01-02 09:45:00,233.09,233.29,232.89,233.2,1814.0,230.8756,231.0737,230.6775,230.9846,1814.0
2025-01-02 09:50:00,233.05,233.22,232.69,232.8,10070.0,230.836,231.0044,230.4794,230.5884,10070.0
2025-01-02 09:55:00,232.86,233.17,232.81,233.03,3167.0,230.6478,230.9549,230.5983,230.8162,3167.0
2025-01-02 10:00:00,233.11,233.51,233.11,233.45,2388.0,230.8954,231.2916,230.8954,231.2322,2388.0
2025-01-02 10:05:00,233.5,233.86,233.43,233.86,4500.0,231.2817,231.6383,231.2124,231.6383,4500.0
2025-01-02 10:10:00,233.67,233.86,233.51,233.86,6859.0,231.4501,231.6383,231.2916,231.6383,6859.0
2025-01-02 10:15:00,233.66,233.94,233.64,233.88,2252.0,231.4402,231.7175,231.4204,231.6581,2252.0
2025-01-02 10:20:00,233.88,233.94,233.55,233.94,6671.0,231.6581,231.7175,231.3313,231.7175,6671.0
2025-01-02 10:25:00,233.69,233.72,233.48,233.54,6948.0,231.4699,231.4996,231.2619,231.3213,6948.0
2025-01-02 10:30:00,233.59,233.7,233.49,233.69,10145.0,231.3709,231.4798,231.2718,231.4699,10145.0
2025-01-02 10:35:00,233.61,233.92,233.56,233.66,5544.0,231.3907,231.6977,231.3412,231.4402,5544.0
2025-01-02 10:40:00,233.73,233.78,233.58,233.78,3445.0,231.5095,231.5591,231.361,231.5591,3445.0
2025-01-02 10:45:00,233.79,233.85,233.62,233.85,3092.0,231.569,231.6284,231.4006,231.6284,3092.0
2025-01-02 10:50:00,233.84,233.92,233.55,233.63,2566.0,231.6185,231.6977,231.3313,231.4105,2566.0
2025-01-02 10:55:00,233.63,233.72,233.57,233.64,3440.0,231.4105,231.4996,231.3511,231.4204,3440.0
2025-01-02 11:00:00,233.59,233.69,233.11,233.16,11485.0,231.3709,231.4699,230.8954,230.945,11485.0
2025-01-02 11:05:00,233.15,233.26,233.0,233.05,3871.0,230.9351,231.044,230.7865,230.836,3871.0
2025-01-02 11:10:00,232.98,233.3,232.94,233.3,2735.0,230.7667,231.0836,230.727,231.0836,2735.0
2025-01-02 11:15:00,233.22,233.43,233.22,233.37,1800.0,231.0044,231.2124,231.0044,231.153,1800.0
2025-01-02 11:20:00,233.34,233.35,233.07,233.34,22987.0,231.1232,231.1332,230.8558,231.1232,22987.0
2025-01-02 11:25:00,233.35,233.57,233.3,233.57,1200.0,231.1332,231.3511,231.0836,231.3511,1200.0
2025-01-02 11:30:00,233.58,233.86,233.55,233.8,3148.0,231.361,231.6383,231.3313,231.5789,3148.0
2025-01-02 11:35:00,233.78,234.14,233.7,234.14,8821.0,231.5591,231.9156,231.4798,231.9156,8821.0
2025-01-02 11:40:00,234.02,234.13,233.78,233.78,18155.0,231.7968,231.9057,231.5591,231.5591,18155.0
2025-01-02 11:45:00,233.72,233.77,233.57,233.77,6762.0,231.4996,231.5492,231.3511,231.5492,6762.0
2025-01-02 11:50:00,233.77,233.77,233.45,233.45,2170.0,231.5492,231.5492,231.2322,231.2322,2170.0
2025-01-02 11:55:00,233.46,233.57,233.42,233.55,3220.0,231.2421,231.3511,231.2025,231.3313,3220.0
2025-01-02 12:00:00,233.55,233.65,233.49,233.59,2384.0,231.3313,231.4303,231.2718,231.3709,2384.0
2025-01-02 12:05:00,233.59,233.59,233.33,233.43,2476.0,231.3709,231.3709,231.1133,231.2124,2476.0
2025-01-02 12:10:00,233.34,233.42,233.31,233.38,2444.0,231.1232,231.2025,231.0935,231.1629,2444.0
2025-01-02 12:15:00,233.26,233.41,233.23,233.31,2721.0,231.044,231.1926,231.0143,231.0935,2721.0
2025-01-02 12:20:00,233.3,233.42,233.05,233.28,5450.0,231.0836,231.2025,230.836,231.0638,5450.0
2025-01-02 12:25:00,233.28,233.4,232.83,232.83,1775.0,231.0638,231.1827,230.6181,230.6181,1775.0
2025-01-02 12:30:00,232.81,233.08,232.81,232.96,3706.0,230.5983,230.8657,230.5983,230.7469,3706.0
2025-01-02 12:35:00,232.93,233.0,232.66,232.68,6176.0,230.7171,230.7865,230.4497,230.4695,6176.0
2025-01-02 12:40:00,232.64,232.64,232.38,232.57,2534.0,230.4299,230.4299,230.1724,230.3606,2534.0
2025-01-02 12:45:00,232.48,232.78,232.45,232.65,8983.0,230.2714,230.5686,230.2417,230.4398,8983.0
2025-01-02 12:50:00,232.61,232.72,232.53,232.65,5680.0,230.4002,230.5091,230.3209,230.4398,5680.0
2025-01-02 12:55:00,232.59,232.68,232.57,232.68,834.0,230.3804,230.4695,230.3606,230.4695,834.0
2025-01-02 13:00:00,232.5,232.65,232.35,232.44,3002.0,230.2912,230.4398,230.1427,230.2318,3002.0
2025-01-02 13:05:00,232.56,232.63,232.47,232.55,4610.0,230.3507,230.42,230.2615,230.3408,4610.0
2025-01-02 13:10:00,232.5,232.5,232.3,232.3,2644.0,230.2912,230.2912,230.0931,230.0931,2644.0
2025-01-02 13:15:00,232.31,232.39,232.29,232.39,3305.0,230.103,230.1823,230.0832,230.1823,3305.0
2025-01-02 13:20:00,232.45,232.45,232.25,232.26,3650.0,230.2417,230.2417,230.0436,230.0535,3650.0
2025-01-02 13:25:00,232.2,232.33,232.12,232.33,3732.0,229.9941,230.1228,229.9148,230.1228,3732.0
2025-01-02 13:30:00,232.32,232.32,232.08,232.24,2200.0,230.1129,230.1129,229.8752,230.0337,2200.0
2025-01-02 13:35:00,232.19,232.28,232.15,232.18,2849.0,229.9842,230.0733,229.9446,229.9743,2849.0
2025-01-02 13:40:00,232.18,232.37,232.03,232.36,8201.0,229.9743,230.1625,229.8257,230.1526,8201.0
2025-01-02 13:45:00,232.35,232.4,232.19,232.25,11469.0,230.1427,230.1922,229.9842,230.0436,11469.0
2025-01-02 13:50:00,232.22,232.22,231.93,231.95,3960.0,230.0139,230.0139,229.7266,229.7465,3960.0
2025-01-02 13:55:00,232.01,232.17,231.92,232.17,1501.0,229.8059,229.9644,229.7167,229.9644,1501.0
2025-01-02 14:00:00,232.23,232.29,231.95,232.29,4670.0,230.0238,230.0832,229.7465,230.0832,4670.0
2025-01-02 14:05:00,232.4,232.4,232.24,232.34,1615.0,230.1922,230.1922,230.0337,230.1327,1615.0
2025-01-02 14:10:00,232.24,232.25,232.15,232.19,4741.0,230.0337,230.0436,229.9446,229.9842,4741.0
2025-01-02 14:15:00,232.17,232.17,231.94,231.95,5026.0,229.9644,229.9644,229.7365,229.7465,5026.0
2025-01-02 14:20:00,231.96,232.22,231.91,232.22,4681.0,229.7564,230.0139,229.7068,230.0139,4681.0
2025-01-02 14:25:00,232.22,232.3,232.21,232.3,2607.0,230.0139,230.0931,230.004,230.0931,2607.0
2025-01-02 14:30:00,232.26,232.33,232.14,232.23,3570.0,230.0535,230.1228,229.9346,230.0238,3570.0
2025-01-02 14:35:00,232.23,232.26,232.07,232.25,3738.0,230.0238,230.0535,229.8653,230.0436,3738.0
2025-01-02 14:40:00,232.25,232.27,232.06,232.17,4931.0,230.0436,230.0634,229.8554,229.9644,4931.0
2025-01-02 14:45:00,232.17,232.38,232.13,232.27,6026.0,229.9644,230.1724,229.9247,230.0634,6026.0
2025-01-02 14:50:00,232.34,232.55,232.3,232.55,4810.0,230.1327,230.3408,230.0931,230.3408,4810.0
2025-01-02 14:55:00,232.5,232.5,232.2,232.21,6725.0,230.2912,230.2912,229.9941,230.004,6725.0
2025-01-02 15:00:00,232.22,232.33,232.15,232.33,5342.0,230.0139,230.1228,229.9446,230.1228,5342.0
2025-01-02 15:05:00,232.29,232.34,232.2,232.28,5788.0,230.0832,230.1327,229.9941,230.0733,5788.0
2025-01-02 15:10:00,232.27,232.33,232.02,232.02,12919.0,230.0634,230.1228,229.8158,229.8158,12919.0
2025-01-02 15:15:00,232.03,232.18,231.98,232.18,3431.0,229.8257,229.9743,229.7762,229.9743,3431.0
2025-01-02 15:20:00,232.19,232.28,232.16,232.21,7637.0,229.9842,230.0733,229.9545,230.004,7637.0
2025-01-02 15:25:00,232.2,232.27,232.15,232.15,10218.0,229.9941,230.0634,229.9446,229.9446,10218.0
2025-01-02 15:30:00,232.12,232.37,232.07,232.36,9266.0,229.9148,230.1625,229.8653,230.1526,9266.0
2025-01-02 15:35:00,232.29,232.29,232.08,232.16,11214.0,230.0832,230.0832,229.8752,229.9545,11214.0
2025-01-02 15:40:00,232.14,232.29,232.13,232.29,11947.0,229.9346,230.0832,229.9247,230.0832,11947.0
2025-01-02 15:45:00,232.27,232.36,232.12,232.12,27092.0,230.0634,230.1526,229.9148,229.9148,27092.0
2025-01-02 15:50:00,232.11,232.27,231.81,232.09,46740.0,229.9049,230.0634,229.6078,229.8851,46740.0
2025-01-02 15:55:00,232.17,232.93,232.12,232.72,103675.0,229.9644,230.7171,229.9148,230.5091,103675.0
2025-01-03 09:30:00,231.64,232.49,231.44,231.81,35818.0,229.4394,230.2813,229.2413,229.6078,35818.0
2025-01-03 09:35:00,231.8,232.21,231.8,232.12,5761.0,229.5979,230.004,229.5979,229.9148,5761.0
2025-01-03 09:40:00,232.1,232.38,231.63,231.65,15071.0,229.895,230.1724,229.4295,229.4493,15071.0
2025-01-03 09:45:00,231.68,231.75,230.87,231.11,19208.0,229.479,229.5484,228.6767,228.9144,19208.0
2025-01-03 09:50:00,231.16,231.16,230.82,230.9,3000.0,228.964,228.964,228.6272,228.7064,3000.0
2025-01-03 09:55:00,230.95,231.0,230.49,231.0,5482.0,228.756,228.8055,228.3003,228.8055,5482.0
2025-01-03 10:00:00,231.0,231.1,230.75,230.98,12346.0,228.8055,228.9045,228.5579,228.7857,12346.0
2025-01-03 10:05:00,231.03,231.48,230.96,231.35,10757.0,228.8352,229.2809,228.7659,229.1522,10757.0
2025-01-03 10:10:00,231.38,231.64,231.38,231.58,4158.0,229.1819,229.4394,229.1819,229.38,4158.0
2025-01-03 10:15:00,231.58,232.31,231.57,232.11,25908.0,229.38,230.103,229.3701,229.9049,25908.0
2025-01-03 10:20:00,232.11,232.66,232.0,232.63,14590.0,229.9049,230.4497,229.796,230.42,14590.0
2025-01-03 10:25:00,232.66,232.66,232.36,232.48,3184.0,230.4497,230.4497,230.1526,230.2714,3184.0
2025-01-03 10:30:00,232.33,232.51,232.25,232.5,3362.0,230.1228,230.3011,230.0436,230.2912,3362.0
2025-01-03 10:35:00,232.51,232.6,232.11,232.15,3000.0,230.3011,230.3903,229.9049,229.9446,3000.0
2025-01-03 10:40:00,232.24,232.3,232.12,232.3,6828.0,230.0337,230.0931,229.9148,230.0931,6828.0
2025-01-03 10:45:00,232.28,232.29,231.93,231.93,2200.0,230.0733,230.0832,229.7266,229.7266,2200.0
2025-01-03 10:50:00,231.93,232.39,231.68,232.15,13474.0,229.7266,230.1823,229.479,229.9446,13474.0
2025-01-03 10:55:00,232.14,232.32,232.02,232.11,5333.0,229.9346,230.1129,229.8158,229.9049,5333.0
2025-01-03 11:00:00,232.2,232.21,232.12,232.12,5861.0,229.9941,230.004,229.9148,229.9148,5861.0
2025-01-03 11:05:00,232.18,232.18,231.49,231.9,6337.0,229.9743,229.9743,229.2908,229.6969,6337.0
2025-01-03 11:10:00,231.92,231.92,231.6,231.6,2461.0,229.7167,229.7167,229.3998,229.3998,2461.0
2025-01-03 11:15:00,231.72,231.73,231.63,231.63,513.0,229.5186,229.5285,229.4295,229.4295,513.0
2025-01-03 11:20:00,231.61,231.71,231.44,231.51,3639.0,229.4097,229.5087,229.2413,229.3106,3639.0
2025-01-03 11:25:00,231.53,231.81,231.32,231.81,7117.0,229.3304,229.6078,229.1224,229.6078,7117.0
2025-01-03 11:30:00,231.87,232.15,231.78,231.93,2890.0,229.6672,229.9446,229.5781,229.7266,2890.0
2025-01-03 11:35:00,232.01,232.1,231.99,232.0,921.0,229.8059,229.895,229.7861,229.796,921.0
2025-01-03 11:40:00,231.89,231.96,231.81,231.81,1334.0,229.687,229.7564,229.6078,229.6078,1334.0
2025-01-03 11:45:00,231.77,231.87,231.77,231.87,1904.0,229.5682,229.6672,229.5682,229.6672,1904.0
2025-01-03 11:50:00,231.93,231.93,231.73,231.73,1895.0,229.7266,229.7266,229.5285,229.5285,1895.0
2025-01-03 11:55:00,231.72,231.88,231.64,231.88,6954.0,229.5186,229.6771,229.4394,229.6771,6954.0
2025-01-03 12:00:00,231.84,231.85,231.79,231.79,465.0,229.6375,229.6474,229.588,229.588,465.0
2025-01-03 12:05:00,231.94,232.11,231.94,232.06,735.0,229.7365,229.9049,229.7365,229.8554,735.0
2025-01-03 12:10:00,232.02,232.07,232.0,232.02,1942.0,229.8158,229.8653,229.796,229.8158,1942.0
2025-01-03 12:15:00,232.06,232.23,232.05,232.12,3093.0,229.8554,230.0238,229.8455,229.9148,3093.0
2025-01-03 12:20:00,232.01,232.03,232.01,232.03,200.0,229.8059,229.8257,229.8059,229.8257,200.0
2025-01-03 12:25:00,232.18,232.29,232.18,232.26,2146.0,229.9743,230.0832,229.9743,230.0535,2146.0
2025-01-03 12:30:00,232.23,232.23,232.16,232.23,745.0,230.0238,230.0238,229.9545,230.0238,745.0
2025-01-03 12:35:00,232.23,232.23,232.09,232.11,1507.0,230.0238,230.0238,229.8851,229.9049,1507.0
2025-01-03 12:40:00,232.08,232.32,232.06,232.22,1965.0,229.8752,230.1129,229.8554,230.0139,1965.0
2025-01-03 12:45:00,232.3,232.3,232.06,232.06,3889.0,230.0931,230.0931,229.8554,229.8554,3889.0
2025-01-03 12:50:00,232.16,232.26,232.06,232.1,3477.0,229.9545,230.0535,229.8554,229.895,3477.0
2025-01-03 12:55:00,232.17,232.34,232.17,232.34,1232.0,229.9644,230.1327,229.9644,230.1327,1232.0
2025-01-03 13:00:00,232.31,232.36,232.25,232.36,2081.0,230.103,230.1526,230.0436,230.1526,2081.0
2025-01-03 13:05:00,232.36,232.36,232.3,232.36,636.0,230.1526,230.1526,230.0931,230.1526,636.0
2025-01-03 13:10:00,232.31,232.43,232.31,232.38,1181.0,230.103,230.2219,230.103,230.1724,1181.0
2025-01-03 13:15:00,232.37,232.38,232.04,232.05,5480.0,230.1625,230.1724,229.8356,229.8455,5480.0
2025-01-03 13:20:00,232.1,232.2,231.95,231.97,3188.0,229.895,229.9941,229.7465,229.7663,3188.0
2025-01-03 13:25:00,231.96,232.05,231.95,231.98,2388.0,229.7564,229.8455,229.7465,229.7762,2388.0
2025-01-03 13:30:00,231.98,232.23,231.87,231.87,2863.0,229.7762,230.0238,229.6672,229.6672,2863.0
2025-01-03 13:35:00,231.92,232.05,231.92,231.99,1757.0,229.7167,229.8455,229.7167,229.7861,1757.0
2025-01-03 13:40:00,232.01,232.01,231.69,231.69,3593.0,229.8059,229.8059,229.4889,229.4889,3593.0
2025-01-03 13:45:00,231.69,231.87,231.69,231.73,2135.0,229.4889,229.6672,229.4889,229.5285,2135.0
2025-01-03 13:50:00,231.84,231.84,231.64,231.69,1928.0,229.6375,229.6375,229.4394,229.4889,1928.0
2025-01-03 13:55:00,231.68,231.78,231.59,231.59,3390.0,229.479,229.5781,229.3899,229.3899,3390.0
2025-01-03 14:00:00,231.58,231.69,231.51,231.51,2386.0,229.38,229.4889,229.3106,229.3106,2386.0
2025-01-03 14:05:00,231.5,231.5,231.36,231.36,4473.0,229.3007,229.3007,229.1621,229.1621,4473.0
2025-01-03 14:10:00,231.43,231.43,231.09,231.15,3488.0,229.2314,229.2314,228.8946,228.9541,3488.0
2025-01-03 14:15:00,231.14,231.4,231.13,231.4,3673.0,228.9441,229.2017,228.9342,229.2017,3673.0
2025-01-03 14:20:00,231.37,231.47,231.37,231.41,3221.0,229.172,229.271,229.172,229.2116,3221.0
2025-01-03 14:25:00,231.38,231.43,231.35,231.43,3682.0,229.1819,229.2314,229.1522,229.2314,3682.0
2025-01-03 14:30:00,231.4,231.58,231.36,231.53,3085.0,229.2017,229.38,229.1621,229.3304,3085.0
2025-01-03 14:35:00,231.56,231.58,231.4,231.44,2671.0,229.3602,229.38,229.2017,229.2413,2671.0
2025-01-03 14:40:00,231.42,231.44,231.33,231.33,7828.0,229.2215,229.2413,229.1323,229.1323,7828.0
2025-01-03 14:45:00,231.44,231.56,231.4,231.48,6516.0,229.2413,229.3602,229.2017,229.2809,6516.0
2025-01-03 14:50:00,231.48,231.48,231.3,231.4,4259.0,229.2809,229.2809,229.1026,229.2017,4259.0
2025-01-03 14:55:00,231.36,231.47,231.32,231.39,7800.0,229.1621,229.271,229.1224,229.1918,7800.0
2025-01-03 15:00:00,231.46,231.61,231.39,231.61,8241.0,229.2611,229.4097,229.1918,229.4097,8241.0
2025-01-03 15:05:00,231.64,231.93,231.64,231.93,2957.0,229.4394,229.7266,229.4394,229.7266,2957.0
2025-01-03 15:10:00,231.94,232.21,231.84,232.21,5267.0,229.7365,230.004,229.6375,230.004,5267.0
2025-01-03 15:15:00,232.21,232.39,232.14,232.34,7450.0,230.004,230.1823,229.9346,230.1327,7450.0
2025-01-03 15:20:00,232.41,232.55,232.35,232.51,12635.0,230.2021,230.3408,230.1427,230.3011,12635.0
2025-01-03 15:25:00,232.51,232.76,232.49,232.57,10518.0,230.3011,230.5488,230.2813,230.3606,10518.0
2025-01-03 15:30:00,232.57,232.66,232.43,232.49,10034.0,230.3606,230.4497,230.2219,230.2813,10034.0
2025-01-03 15:35:00,232.54,232.6,232.45,232.46,12424.0,230.3308,230.3903,230.2417,230.2516,12424.0
2025-01-03 15:40:00,232.43,232.53,232.09,232.17,29232.0,230.2219,230.3209,229.8851,229.9644,29232.0
2025-01-03 15:45:00,232.24,232.56,232.22,232.52,27175.0,230.0337,230.3507,230.0139,230.311,27175.0
2025-01-03 15:50:00,232.47,232.68,231.83,232.44,46757.0,230.2615,230.4695,229.6276,230.2318,46757.0
2025-01-03 15:55:00,232.43,232.67,232.42,232.57,54929.0,230.2219,230.4596,230.212,230.3606,54929.0
2025-01-06 09:30:00,229.29,231.01,227.26,227.73,55786.0,227.1117,228.8154,225.101,225.5665,55786.0
2025-01-06 09:35:00,228.0,228.13,227.0,227.89,17401.0,225.834,225.9627,224.8435,225.725,17401.0
2025-01-06 09:40:00,227.65,228.6,227.62,228.6,71220.0,225.4873,226.4283,225.4576,226.4283,71220.0
2025-01-06 09:45:00,228.58,228.89,227.7,228.2,17348.0,226.4085,226.7155,225.5368,226.0321,17348.0
2025-01-06 09:50:00,228.27,228.9,228.26,228.68,24343.0,226.1014,226.7254,226.0915,226.5075,24343.0
2025-01-06 09:55:00,228.62,228.68,228.0,228.0,20384.0,226.4481,226.5075,225.834,225.834,20384.0
2025-01-06 10:00:00,227.9,228.8,227.88,228.75,7506.0,225.7349,226.6264,225.7151,226.5769,7506.0
2025-01-06 10:05:00,228.76,228.88,228.5,228.88,20750.0,226.5868,226.7056,226.3292,226.7056,20750.0
2025-01-06 10:10:00,228.81,228.86,228.12,228.57,22452.0,226.6363,226.6858,225.9528,226.3986,22452.0
2025-01-06 10:15:00,228.5,228.62,228.25,228.37,11192.0,226.3292,226.4481,226.0816,226.2005,11192.0
2025-01-06 10:20:00,228.38,228.43,227.73,227.74,32809.0,226.2104,226.2599,225.5665,225.5764,32809.0
2025-01-06 10:25:00,227.63,227.88,227.42,227.65,11929.0,225.4675,225.7151,225.2595,225.4873,11929.0
2025-01-06 10:30:00,227.53,227.68,227.05,227.68,22855.0,225.3684,225.517,224.893,225.517,22855.0
2025-01-06 10:35:00,227.77,227.88,227.62,227.78,16144.0,225.6062,225.7151,225.4576,225.6161,16144.0
2025-01-06 10:40:00,227.73,227.82,227.4,227.65,21061.0,225.5665,225.6557,225.2397,225.4873,21061.0
2025-01-06 10:45:00,227.58,228.04,227.49,227.81,41710.0,225.418,225.8736,225.3288,225.6458,41710.0
2025-01-06 10:50:00,227.91,227.98,227.8,227.92,18465.0,225.7448,225.8142,225.6359,225.7547,18465.0
2025-01-06 10:55:00,227.92,227.92,226.91,227.11,28387.0,225.7547,225.7547,224.7543,224.9524,28387.0
2025-01-06 11:00:00,227.11,227.11,226.51,226.68,20803.0,224.9524,224.9524,224.3581,224.5265,20803.0
2025-01-06 11:05:00,226.66,227.12,226.66,227.11,12700.0,224.5067,224.9623,224.5067,224.9524,12700.0
2025-01-06 11:10:00,227.12,227.38,226.95,227.38,31257.0,224.9623,225.2199,224.794,225.2199,31257.0
2025-01-06 11:15:00,227.36,227.86,227.35,227.83,17703.0,225.2001,225.6953,225.1902,225.6656,17703.0
2025-01-06 11:20:00,227.77,227.93,227.64,227.65,28252.0,225.6062,225.7646,225.4774,225.4873,28252.0
2025-01-06 11:25:00,227.66,227.86,227.6,227.86,9787.0,225.4972,225.6953,225.4378,225.6953,9787.0
2025-01-06 11:30:00,227.89,228.01,227.79,227.94,4178.0,225.725,225.8439,225.626,225.7745,4178.0
2025-01-06 11:35:00,227.88,227.94,227.69,227.89,8530.0,225.7151,225.7745,225.5269,225.725,8530.0
2025-01-06 11:40:00,227.86,227.9,227.69,227.76,8169.0,225.6953,225.7349,225.5269,225.5963,8169.0
2025-01-06 11:45:00,227.76,227.82,227.39,227.62,15120.0,225.5963,225.6557,225.2298,225.4576,15120.0
2025-01-06 11:50:00,227.58,227.68,227.47,227.66,5341.0,225.418,225.517,225.309,225.4972,5341.0
2025-01-06 11:55:00,227.6,227.68,227.49,227.62,9269.0,225.4378,225.517,225.3288,225.4576,9269.0
2025-01-06 12:00:00,227.65,227.93,227.55,227.75,17826.0,225.4873,225.7646,225.3883,225.5864,17826.0
2025-01-06 12:05:00,227.75,227.99,227.54,227.7,42323.0,225.5864,225.8241,225.3783,225.5368,42323.0
2025-01-06 12:10:00,227.51,227.51,227.33,227.44,3248.0,225.3486,225.3486,225.1703,225.2793,3248.0
2025-01-06 12:15:00,227.37,227.75,227.37,227.74,6964.0,225.21,225.5864,225.21,225.5764,6964.0
2025-01-06 12:20:00,227.73,227.92,227.56,227.76,104977.0,225.5665,225.7547,225.3982,225.5963,104977.0
2025-01-06 12:25:00,227.73,227.84,227.6,227.84,3119.0,225.5665,225.6755,225.4378,225.6755,3119.0
2025-01-06 12:30:00,227.84,228.12,227.83,228.12,2218.0,225.6755,225.9528,225.6656,225.9528,2218.0
2025-01-06 12:35:00,228.19,228.73,228.19,228.73,2208.0,226.0222,226.557,226.0222,226.557,2208.0
2025-01-06 12:40:00,228.74,228.81,228.67,228.77,2675.0,226.5669,226.6363,226.4976,226.5967,2675.0
2025-01-06 12:45:00,228.77,229.05,228.76,228.96,6205.0,226.5967,226.874,226.5868,226.7849,6205.0
2025-01-06 12:50:00,228.88,228.93,228.72,228.72,4777.0,226.7056,226.7551,226.5471,226.5471,4777.0
2025-01-06 12:55:00,228.64,228.66,228.28,228.28,5972.0,226.4679,226.4877,226.1113,226.1113,5972.0
2025-01-06 13:00:00,228.22,228.22,227.92,228.08,4767.0,226.0519,226.0519,225.7547,225.9132,4767.0
2025-01-06 13:05:00,228.08,228.08,227.77,228.05,2409.0,225.9132,225.9132,225.6062,225.8835,2409.0
2025-01-06 13:10:00,227.94,228.08,227.94,228.0,2248.0,225.7745,225.9132,225.7745,225.834,2248.0
2025-01-06 13:15:00,227.87,227.87,227.87,227.87,200.0,225.7052,225.7052,225.7052,225.7052,200.0
2025-01-06 13:20:00,227.98,228.08,227.95,227.98,3608.0,225.8142,225.9132,225.7845,225.8142,3608.0
2025-01-06 13:25:00,227.98,228.04,227.95,227.96,1351.0,225.8142,225.8736,225.7845,225.7944,1351.0
2025-01-06 13:30:00,228.0,228.0,227.76,227.76,2573.0,225.834,225.834,225.5963,225.5963,2573.0
2025-01-06 13:35:00,227.8,227.9,227.76,227.89,2043.0,225.6359,225.7349,225.5963,225.725,2043.0
2025-01-06 13:40:00,227.95,228.01,227.74,227.75,2973.0,225.7845,225.8439,225.5764,225.5864,2973.0
2025-01-06 13:45:00,227.68,227.79,227.57,227.57,2474.0,225.517,225.626,225.4081,225.4081,2474.0
2025-01-06 13:50:00,227.58,227.74,227.58,227.74,2729.0,225.418,225.5764,225.418,225.5764,2729.0
2025-01-06 13:55:00,227.72,227.91,227.68,227.91,3479.0,225.5566,225.7448,225.517,225.7448,3479.0
2025-01-06 14:00:00,227.83,227.83,227.36,227.43,5394.0,225.6656,225.6656,225.2001,225.2694,5394.0
2025-01-06 14:05:00,227.43,227.43,227.16,227.32,4396.0,225.2694,225.2694,225.002,225.1604,4396.0
2025-01-06 14:10:00,227.31,227.46,227.26,227.45,3712.0,225.1505,225.2991,225.101,225.2892,3712.0
2025-01-06 14:15:00,227.44,227.58,227.43,227.52,4175.0,225.2793,225.418,225.2694,225.3585,4175.0
2025-01-06 14:20:00,227.52,227.54,227.33,227.53,3045.0,225.3585,225.3783,225.1703,225.3684,3045.0
2025-01-06 14:25:00,227.57,227.61,227.41,227.42,4225.0,225.4081,225.4477,225.2496,225.2595,4225.0
2025-01-06 14:30:00,227.46,227.73,227.43,227.62,8585.0,225.2991,225.5665,225.2694,225.4576,8585.0
2025-01-06 14:35:00,227.62,227.72,227.51,227.54,5458.0,225.4576,225.5566,225.3486,225.3783,5458.0
2025-01-06 14:40:00,227.54,227.54,227.25,227.33,4220.0,225.3783,225.3783,225.0911,225.1703,4220.0
2025-01-06 14:45:00,227.39,227.39,227.24,227.31,2496.0,225.2298,225.2298,225.0812,225.1505,2496.0
2025-01-06 14:50:00,227.31,227.35,227.3,227.35,3820.0,225.1505,225.1902,225.1406,225.1902,3820.0
2025-01-06 14:55:00,227.31,227.31,227.14,227.29,3668.0,225.1505,225.1505,224.9821,225.1307,3668.0
2025-01-06 15:00:00,227.33,227.51,227.3,227.46,7848.0,225.1703,225.3486,225.1406,225.2991,7848.0
2025-01-06 15:05:00,227.46,227.51,227.25,227.26,7744.0,225.2991,225.3486,225.0911,225.101,7744.0
2025-01-06 15:10:00,227.23,227.26,226.8,226.92,23659.0,225.0713,225.101,224.6454,224.7642,23659.0
2025-01-06 15:15:00,226.88,226.98,226.79,226.89,5817.0,224.7246,224.8237,224.6355,224.7345,5817.0
2025-01-06 15:20:00,226.81,226.81,226.4,226.41,5863.0,224.6553,224.6553,224.2492,224.2591,5863.0
2025-01-06 15:25:00,226.42,226.53,226.08,226.2,8624.0,224.269,224.3779,223.9322,224.0511,8624.0
2025-01-06 15:30:00,226.17,226.2,225.87,226.06,18873.0,224.0214,224.0511,223.7242,223.9124,18873.0
2025-01-06 15:35:00,226.05,226.13,225.68,225.74,12651.0,223.9025,223.9817,223.536,223.5954,12651.0
2025-01-06 15:40:00,225.78,226.02,225.69,225.84,27505.0,223.6351,223.8728,223.5459,223.6945,27505.0
2025-01-06 15:45:00,225.79,225.85,225.48,225.61,25527.0,223.645,223.7044,223.3379,223.4667,25527.0
2025-01-06 15:50:00,225.64,226.16,225.43,225.61,52841.0,223.4964,224.0115,223.2884,223.4667,52841.0
2025-01-06 15:55:00,225.58,225.89,225.43,225.87,92145.0,223.437,223.744,223.2884,223.7242,92145.0
2025-01-07 09:30:00,226.32,228.0,225.82,225.82,38353.0,224.1699,225.834,223.6747,223.6747,38353.0
2025-01-07 09:35:00,225.95,226.42,225.45,225.91,8912.0,223.8035,224.269,223.3082,223.7638,8912.0
2025-01-07 09:40:00,225.92,226.14,225.37,225.4,6663.0,223.7737,223.9916,223.229,223.2587,6663.0
2025-01-07 09:45:00,225.4,225.66,225.33,225.46,5404.0,223.2587,223.5162,223.1893,223.3181,5404.0
2025-01-07 09:50:00,225.47,225.54,224.92,225.06,45842.0,223.328,223.3973,222.7832,222.9219,45842.0
2025-01-07 09:55:00,225.06,225.24,224.62,225.24,21000.0,222.9219,223.1002,222.4861,223.1002,21000.0
2025-01-07 10:00:00,225.03,225.38,224.85,225.16,14465.0,222.8922,223.2389,222.7139,223.021,14465.0
2025-01-07 10:05:00,225.2,225.83,225.2,225.44,28291.0,223.0606,223.6846,223.0606,223.2983,28291.0
2025-01-07 10:10:00,225.44,225.6,225.38,225.5,15347.0,223.2983,223.4568,223.2389,223.3577,15347.0
2025-01-07 10:15:00,225.5,225.6,225.26,225.38,91263.0,223.3577,223.4568,223.12,223.2389,91263.0
2025-01-07 10:20:00,225.38,225.66,225.31,225.37,10491.0,223.2389,223.5162,223.1695,223.229,10491.0
2025-01-07 10:25:00,225.36,226.85,225.36,226.63,42498.0,223.2191,224.6949,223.2191,224.477,42498.0
2025-01-07 10:30:00,226.63,227.08,226.54,227.03,11890.0,224.477,224.9227,224.3878,224.8732,11890.0
2025-01-07 10:35:00,227.08,227.27,226.91,227.01,13076.0,224.9227,225.1109,224.7543,224.8534,13076.0
2025-01-07 10:40:00,227.01,227.11,226.85,226.9,4825.0,224.8534,224.9524,224.6949,224.7444,4825.0
2025-01-07 10:45:00,226.91,227.06,226.78,226.78,6190.0,224.7543,224.9029,224.6256,224.6256,6190.0
2025-01-07 10:50:00,226.93,227.06,226.69,226.88,9768.0,224.7741,224.9029,224.5364,224.7246,9768.0
2025-01-07 10:55:00,227.01,227.41,226.93,227.41,8516.0,224.8534,225.2496,224.7741,225.2496,8516.0
2025-01-07 11:00:00,227.41,227.9,227.4,227.59,8764.0,225.2496,225.7349,225.2397,225.4279,8764.0
2025-01-07 11:05:00,227.53,227.69,227.47,227.47,14858.0,225.3684,225.5269,225.309,225.309,14858.0
2025-01-07 11:10:00,227.47,227.56,227.24,227.5,13153.0,225.309,225.3982,225.0812,225.3387,13153.0
2025-01-07 11:15:00,227.5,227.5,227.27,227.33,4958.0,225.3387,225.3387,225.1109,225.1703,4958.0
2025-01-07 11:20:00,227.33,227.33,226.93,226.93,8226.0,225.1703,225.1703,224.7741,224.7741,8226.0
2025-01-07 11:25:00,227.06,227.13,226.83,227.08,10109.0,224.9029,224.9722,224.6751,224.9227,10109.0
2025-01-07 11:30:00,227.08,227.15,226.99,227.07,5008.0,224.9227,224.9921,224.8336,224.9128,5008.0
2025-01-07 11:35:00,226.99,228.0,226.89,227.98,127420.0,224.8336,225.834,224.7345,225.8142,127420.0
2025-01-07 11:40:00,227.99,228.05,227.85,227.94,3380.0,225.8241,225.8835,225.6854,225.7745,3380.0
2025-01-07 11:45:00,227.91,228.04,227.82,228.0,4280.0,225.7448,225.8736,225.6557,225.834,4280.0
2025-01-07 11:50:00,228.0,228.0,227.72,227.85,9704.0,225.834,225.834,225.5566,225.6854,9704.0
2025-01-07 11:55:00,227.94,227.94,227.56,227.63,7185.0,225.7745,225.7745,225.3982,225.4675,7185.0
2025-01-07 12:00:00,227.68,228.04,227.65,228.03,7573.0,225.517,225.8736,225.4873,225.8637,7573.0
2025-01-07 12:05:00,228.03,228.03,227.73,227.81,5753.0,225.8637,225.8637,225.5665,225.6458,5753.0
2025-01-07 12:10:00,227.81,227.89,227.74,227.8,7800.0,225.6458,225.725,225.5764,225.6359,7800.0
2025-01-07 12:15:00,227.85,228.03,227.85,227.99,6405.0,225.6854,225.8637,225.6854,225.8241,6405.0
2025-01-07 12:20:00,227.93,227.99,227.86,227.95,4181.0,225.7646,225.8241,225.6953,225.7845,4181.0
2025-01-07 12:25:00,227.96,227.98,227.77,227.8,5413.0,225.7944,225.8142,225.6062,225.6359,5413.0
2025-01-07 12:30:00,227.75,227.81,227.75,227.77,2623.0,225.5864,225.6458,225.5864,225.6062,2623.0
2025-01-07 12:35:00,227.74,227.74,227.45,227.53,5474.0,225.5764,225.5764,225.2892,225.3684,5474.0
2025-01-07 12:40:00,227.5,227.72,227.49,227.55,6100.0,225.3387,225.5566,225.3288,225.3883,6100.0
2025-01-07 12:45:00,227.5,227.5,227.35,227.39,3039.0,225.3387,225.3387,225.1902,225.2298,3039.0
2025-01-07 12:50:00,227.45,227.65,227.39,227.61,31268.0,225.2892,225.4873,225.2298,225.4477,31268.0
2025-01-07 12:55:00,227.61,227.87,227.54,227.8,9879.0,225.4477,225.7052,225.3783,225.6359,9879.0
2025-01-07 13:00:00,227.8,227.84,227.67,227.69,7321.0,225.6359,225.6755,225.5071,225.5269,7321.0
2025-01-07 13:05:00,227.68,227.79,227.6,227.79,10144.0,225.517,225.626,225.4378,225.626,10144.0
2025-01-07 13:10:00,227.73,227.91,227.73,227.84,4963.0,225.5665,225.7448,225.5665,225.6755,4963.0
2025-01-07 13:15:00,227.81,227.82,227.52,227.53,3056.0,225.6458,225.6557,225.3585,225.3684,3056.0
2025-01-07 13:20:00,227.43,227.69,227.43,227.65,2529.0,225.2694,225.5269,225.2694,225.4873,2529.0
2025-01-07 13:25:00,227.65,227.76,227.63,227.67,7324.0,225.4873,225.5963,225.4675,225.5071,7324.0
2025-01-07 13:30:00,227.66,227.81,227.66,227.75,10493.0,225.4972,225.6458,225.4972,225.5864,10493.0
2025-01-07 13:35:00,227.77,227.8,227.69,227.76,3557.0,225.6062,225.6359,225.5269,225.5963,3557.0
2025-01-07 13:40:00,227.76,227.8,227.64,227.77,10190.0,225.5963,225.6359,225.4774,225.6062,10190.0
2025-01-07 13:45:00,227.77,227.82,227.71,227.74,14292.0,225.6062,225.6557,225.5467,225.5764,14292.0
2025-01-07 13:50:00,227.73,227.8,227.71,227.75,13497.0,225.5665,225.6359,225.5467,225.5864,13497.0
2025-01-07 13:55:00,227.75,227.76,227.71,227.72,5728.0,225.5864,225.5963,225.5467,225.5566,5728.0
2025-01-07 14:00:00,227.71,227.73,227.6,227.66,6298.0,225.5467,225.5665,225.4378,225.4972,6298.0
2025-01-07 14:05:00,227.62,227.65,227.35,227.42,6893.0,225.4576,225.4873,225.1902,225.2595,6893.0
2025-01-07 14:10:00,227.43,227.49,227.38,227.41,7131.0,225.2694,225.3288,225.2199,225.2496,7131.0
2025-01-07 14:15:00,227.41,227.5,227.38,227.38,5971.0,225.2496,225.3387,225.2199,225.2199,5971.0
2025-01-07 14:20:00,227.41,227.41,227.27,227.34,8336.0,225.2496,225.2496,225.1109,225.1802,8336.0
2025-01-07 14:25:00,227.31,227.38,227.28,227.34,4402.0,225.1505,225.2199,225.1208,225.1802,4402.0
2025-01-07 14:30:00,227.34,227.36,227.21,227.21,11778.0,225.1802,225.2001,225.0515,225.0515,11778.0
2025-01-07 14:35:00,227.25,227.3,227.12,227.13,6876.0,225.0911,225.1406,224.9623,224.9722,6876.0
2025-01-07 14:40:00,227.11,227.39,227.07,227.39,6301.0,224.9524,225.2298,224.9128,225.2298,6301.0
2025-01-07 14:45:00,227.39,227.53,227.39,227.42,7055.0,225.2298,225.3684,225.2298,225.2595,7055.0
2025-01-07 14:50:00,227.46,227.49,227.39,227.44,4842.0,225.2991,225.3288,225.2298,225.2793,4842.0
2025-01-07 14:55:00,227.44,227.47,227.3,227.34,15601.0,225.2793,225.309,225.1406,225.1802,15601.0
2025-01-07 15:00:00,227.27,227.31,227.13,227.23,7186.0,225.1109,225.1505,224.9722,225.0713,7186.0
2025-01-07 15:05:00,227.23,227.23,227.14,227.19,2673.0,225.0713,225.0713,224.9821,225.0317,2673.0
2025-01-07 15:10:00,227.15,227.15,226.87,227.03,15351.0,224.9921,224.9921,224.7147,224.8732,15351.0
2025-01-07 15:15:00,227.03,227.2,226.95,227.01,8698.0,224.8732,225.0416,224.794,224.8534,8698.0
2025-01-07 15:20:00,226.99,226.99,226.74,226.82,7110.0,224.8336,224.8336,224.5859,224.6652,7110.0
2025-01-07 15:25:00,226.82,227.0,226.82,226.94,8909.0,224.6652,224.8435,224.6652,224.784,8909.0
2025-01-07 15:30:00,226.96,227.05,226.85,226.92,17380.0,224.8039,224.893,224.6949,224.7642,17380.0
2025-01-07 15:35:00,226.92,227.02,226.75,226.96,18398.0,224.7642,224.8633,224.5959,224.8039,18398.0
2025-01-07 15:40:00,226.94,227.11,226.78,226.89,24617.0,224.784,224.9524,224.6256,224.7345,24617.0
2025-01-07 15:45:00,226.89,226.91,226.74,226.79,11707.0,224.7345,224.7543,224.5859,224.6355,11707.0
2025-01-07 15:50:00,226.76,227.07,226.52,227.05,57777.0,224.6058,224.9128,224.368,224.893,57777.0
2025-01-07 15:55:00,227.03,227.25,226.9,226.99,143617.0,224.8732,225.0911,224.7444,224.8336,143617.0
2025-01-08 09:30:00,227.58,228.24,226.91,226.95,42573.0,225.418,226.0717,224.7543,224.794,42573.0
2025-01-08 09:35:00,227.09,228.0,226.97,227.74,29452.0,224.9326,225.834,224.8138,225.5764,29452.0
2025-01-08 09:40:00,227.74,228.06,227.5,227.93,21838.0,225.5764,225.8934,225.3387,225.7646,21838.0
2025-01-08 09:45:00,227.95,228.03,227.33,227.38,6470.0,225.7845,225.8637,225.1703,225.2199,6470.0
2025-01-08 09:50:00,227.5,227.63,226.83,227.09,12206.0,225.3387,225.4675,224.6751,224.9326,12206.0
2025-01-08 09:55:00,227.08,227.08,226.33,226.55,14122.0,224.9227,224.9227,224.1798,224.3978,14122.0
2025-01-08 10:00:00,226.44,226.57,226.34,226.36,4472.0,224.2888,224.4176,224.1897,224.2096,4472.0
2025-01-08 10:05:00,226.51,227.22,226.44,226.96,6271.0,224.3581,225.0614,224.2888,224.8039,6271.0
2025-01-08 10:10:00,227.09,227.32,226.95,227.25,5578.0,224.9326,225.1604,224.794,225.0911,5578.0
2025-01-08 10:15:00,227.3,227.33,226.71,226.71,15705.0,225.1406,225.1703,224.5562,224.5562,15705.0
2025-01-08 10:20:00,226.66,227.02,226.55,226.84,5231.0,224.5067,224.8633,224.3978,224.685,5231.0
2025-01-08 10:25:00,226.89,226.89,226.5,226.58,3562.0,224.7345,224.7345,224.3482,224.4275,3562.0
2025-01-08 10:30:00,226.55,226.74,226.44,226.74,5835.0,224.3978,224.5859,224.2888,224.5859,5835.0
2025-01-08 10:35:00,226.71,226.71,226.48,226.6,2373.0,224.5562,224.5562,224.3284,224.4473,2373.0
2025-01-08 10:40:00,226.6,226.89,226.6,226.87,3896.0,224.4473,224.7345,224.4473,224.7147,3896.0
2025-01-08 10:45:00,226.88,227.0,226.75,227.0,9167.0,224.7246,224.8435,224.5959,224.8435,9167.0
2025-01-08 10:50:00,227.0,227.28,226.99,227.23,7930.0,224.8435,225.1208,224.8336,225.0713,7930.0
2025-01-08 10:55:00,227.32,227.47,227.18,227.21,11203.0,225.1604,225.309,225.0218,225.0515,11203.0
2025-01-08 11:00:00,227.21,227.21,227.07,227.15,7453.0,225.0515,225.0515,224.9128,224.9921,7453.0
2025-01-08 11:05:00,227.15,227.15,226.81,226.84,9741.0,224.9921,224.9921,224.6553,224.685,9741.0
2025-01-08 11:10:00,226.84,227.01,226.71,226.91,44754.0,224.685,224.8534,224.5562,224.7543,44754.0
2025-01-08 11:15:00,226.91,226.91,226.42,226.75,10435.0,224.7543,224.7543,224.269,224.5959,10435.0
2025-01-08 11:20:00,226.84,226.89,226.49,226.54,6435.0,224.685,224.7345,224.3383,224.3878,6435.0
2025-01-08 11:25:00,226.53,226.53,226.27,226.37,10478.0,224.3779,224.3779,224.1204,224.2195,10478.0
2025-01-08 11:30:00,226.38,226.52,226.36,226.47,9543.0,224.2294,224.368,224.2096,224.3185,9543.0
2025-01-08 11:35:00,226.46,226.79,226.45,226.75,8048.0,224.3086,224.6355,224.2987,224.5959,8048.0
2025-01-08 11:40:00,226.8,227.05,226.75,227.05,13215.0,224.6454,224.893,224.5959,224.893,13215.0
2025-01-08 11:45:00,227.05,227.08,226.98,227.04,7088.0,224.893,224.9227,224.8237,224.8831,7088.0
2025-01-08 11:50:00,227.08,227.15,226.93,227.04,18707.0,224.9227,224.9921,224.7741,224.8831,18707.0
2025-01-08 11:55:00,227.04,227.16,226.96,226.99,7612.0,224.8831,225.002,224.8039,224.8336,7612.0
2025-01-08 12:00:00,226.99,227.04,226.89,226.94,5705.0,224.8336,224.8831,224.7345,224.784,5705.0
2025-01-08 12:05:00,226.94,227.01,226.69,226.75,8070.0,224.784,224.8534,224.5364,224.5959,8070.0
2025-01-08 12:10:00,226.74,226.8,226.59,226.59,4429.0,224.5859,224.6454,224.4374,224.4374,4429.0
2025-01-08 12:15:00,226.66,227.02,226.66,227.02,10130.0,224.5067,224.8633,224.5067,224.8633,10130.0
2025-01-08 12:20:00,227.02,227.19,226.75,226.8,16813.0,224.8633,225.0317,224.5959,224.6454,16813.0
2025-01-08 12:25:00,226.76,226.89,226.73,226.74,2885.0,224.6058,224.7345,224.576,224.5859,2885.0
2025-01-08 12:30:00,226.78,227.08,226.78,226.95,6239.0,224.6256,224.9227,224.6256,224.794,6239.0
2025-01-08 12:35:00,226.96,226.99,226.72,226.89,4988.0,224.8039,224.8336,224.5661,224.7345,4988.0
2025-01-08 12:40:00,226.91,227.09,226.9,227.04,12582.0,224.7543,224.9326,224.7444,224.8831,12582.0
2025-01-08 12:45:00,227.04,227.04,226.94,227.0,3834.0,224.8831,224.8831,224.784,224.8435,3834.0
2025-01-08 12:50:00,227.0,227.07,226.95,227.01,7065.0,224.8435,224.9128,224.794,224.8534,7065.0
2025-01-08 12:55:00,227.0,227.61,226.97,227.59,18348.0,224.8435,225.4477,224.8138,225.4279,18348.0
2025-01-08 13:00:00,227.61,227.86,227.3,227.3,9421.0,225.4477,225.6953,225.1406,225.1406,9421.0
2025-01-08 13:05:00,227.3,227.42,227.27,227.38,6614.0,225.1406,225.2595,225.1109,225.2199,6614.0
2025-01-08 13:10:00,227.37,227.52,227.37,227.52,2115.0,225.21,225.3585,225.21,225.3585,2115.0
2025-01-08 13:15:00,227.5,227.61,227.47,227.53,8827.0,225.3387,225.4477,225.309,225.3684,8827.0
2025-01-08 13:20:00,227.54,227.54,227.44,227.5,4532.0,225.3783,225.3783,225.2793,225.3387,4532.0
2025-01-08 13:25:00,227.45,227.59,227.45,227.53,4241.0,225.2892,225.4279,225.2892,225.3684,4241.0
2025-01-08 13:30:00,227.51,227.62,227.5,227.54,5006.0,225.3486,225.4576,225.3387,225.3783,5006.0
2025-01-08 13:35:00,227.52,227.85,227.52,227.85,6027.0,225.3585,225.6854,225.3585,225.6854,6027.0
2025-01-08 13:40:00,227.84,227.84,227.66,227.75,11642.0,225.6755,225.6755,225.4972,225.5864,11642.0
2025-01-08 13:45:00,227.76,228.05,227.76,227.97,8129.0,225.5963,225.8835,225.5963,225.8043,8129.0
2025-01-08 13:50:00,227.95,228.02,227.79,227.81,8974.0,225.7845,225.8538,225.626,225.6458,8974.0
2025-01-08 13:55:00,227.86,228.02,227.84,227.84,3609.0,225.6953,225.8538,225.6755,225.6755,3609.0
2025-01-08 14:00:00,227.84,227.97,227.84,227.96,10711.0,225.6755,225.8043,225.6755,225.7944,10711.0
2025-01-08 14:05:00,227.96,228.12,227.88,227.98,29345.0,225.7944,225.9528,225.7151,225.8142,29345.0
2025-01-08 14:10:00,228.03,228.06,227.78,227.84,10204.0,225.8637,225.8934,225.6161,225.6755,10204.0
2025-01-08 14:15:00,227.84,228.08,227.79,228.08,8571.0,225.6755,225.9132,225.626,225.9132,8571.0
2025-01-08 14:20:00,228.13,228.17,228.03,228.03,14449.0,225.9627,226.0024,225.8637,225.8637,14449.0
2025-01-08 14:25:00,228.06,228.3,228.02,228.09,13436.0,225.8934,226.1311,225.8538,225.9231,13436.0
2025-01-08 14:30:00,228.09,228.15,228.01,228.02,8046.0,225.9231,225.9826,225.8439,225.8538,8046.0
2025-01-08 14:35:00,228.06,228.1,227.99,228.1,9179.0,225.8934,225.933,225.8241,225.933,9179.0
2025-01-08 14:40:00,228.19,228.24,228.13,228.13,4357.0,226.0222,226.0717,225.9627,225.9627,4357.0
2025-01-08 14:45:00,228.24,228.31,228.18,228.18,5393.0,226.0717,226.141,226.0123,226.0123,5393.0
2025-01-08 14:50:00,228.26,228.29,228.2,228.27,5786.0,226.0915,226.1212,226.0321,226.1014,5786.0
2025-01-08 14:55:00,228.25,228.28,228.03,228.1,6021.0,226.0816,226.1113,225.8637,225.933,6021.0
2025-01-08 15:00:00,228.03,228.17,227.86,228.04,12022.0,225.8637,226.0024,225.6953,225.8736,12022.0
2025-01-08 15:05:00,228.04,228.06,228.01,228.05,1895.0,225.8736,225.8934,225.8439,225.8835,1895.0
2025-01-08 15:10:00,228.05,228.1,227.95,227.95,24433.0,225.8835,225.933,225.7845,225.7845,24433.0
2025-01-08 15:15:00,227.95,228.35,227.95,228.34,10063.0,225.7845,226.1807,225.7845,226.1707,10063.0
2025-01-08 15:20:00,228.33,228.43,228.31,228.4,9392.0,226.1608,226.2599,226.141,226.2302,9392.0
2025-01-08 15:25:00,228.43,228.73,228.43,228.59,13248.0,226.2599,226.557,226.2599,226.4184,13248.0
2025-01-08 15:30:00,228.6,228.84,228.54,228.74,8513.0,226.4283,226.666,226.3688,226.5669,8513.0
2025-01-08 15:35:00,228.74,228.78,228.67,228.71,11359.0,226.5669,226.6066,226.4976,226.5372,11359.0
2025-01-08 15:40:00,228.67,229.35,228.63,229.35,47670.0,226.4976,227.1712,226.458,227.1712,47670.0
2025-01-08 15:45:00,229.35,229.41,228.97,229.0,18178.0,227.1712,227.2306,226.7948,226.8245,18178.0
2025-01-08 15:50:00,229.06,229.3,229.01,229.08,41212.0,226.8839,227.1216,226.8344,226.9037,41212.0
2025-01-08 15:55:00,229.08,229.4,229.07,229.3,140244.0,226.9037,227.2207,226.8938,227.1216,140244.0
2025-01-10 09:30:00,228.93,229.72,228.41,229.65,56545.0,226.7551,227.5376,226.2401,227.4683,56545.0
2025-01-10 09:35:00,229.52,229.89,228.91,229.02,19637.0,227.3395,227.706,226.7353,226.8443,19637.0
2025-01-10 09:40:00,229.09,229.38,228.88,228.92,15757.0,226.9136,227.2009,226.7056,226.7452,15757.0
2025-01-10 09:45:00,229.04,229.38,228.78,229.27,21716.0,226.8641,227.2009,226.6066,227.0919,21716.0
2025-01-10 09:50:00,229.27,229.37,228.7,228.77,13418.0,227.0919,227.191,226.5273,226.5967,13418.0
2025-01-10 09:55:00,228.73,228.73,228.21,228.31,20747.0,226.557,226.557,226.042,226.141,20747.0
2025-01-10 10:00:00,228.15,228.52,228.15,228.51,19385.0,225.9826,226.349,225.9826,226.3391,19385.0
2025-01-10 10:05:00,228.51,228.61,227.92,228.33,53276.0,226.3391,226.4382,225.7547,226.1608,53276.0
2025-01-10 10:10:00,228.33,228.52,228.07,228.2,13587.0,226.1608,226.349,225.9033,226.0321,13587.0
2025-01-10 10:15:00,228.2,228.22,227.25,227.54,51220.0,226.0321,226.0519,225.0911,225.3783,51220.0
2025-01-10 10:20:00,227.52,227.88,227.4,227.83,6890.0,225.3585,225.7151,225.2397,225.6656,6890.0
2025-01-10 10:25:00,227.85,227.96,227.33,227.39,11615.0,225.6854,225.7944,225.1703,225.2298,11615.0
2025-01-10 10:30:00,227.38,228.0,227.37,227.91,4163.0,225.2199,225.834,225.21,225.7448,4163.0
2025-01-10 10:35:00,227.86,227.86,227.31,227.31,49711.0,225.6953,225.6953,225.1505,225.1505,49711.0
2025-01-10 10:40:00,227.31,227.31,226.92,227.19,24517.0,225.1505,225.1505,224.7642,225.0317,24517.0
2025-01-10 10:45:00,227.28,227.54,227.23,227.48,7354.0,225.1208,225.3783,225.0713,225.3189,7354.0
2025-01-10 10:50:00,227.51,228.09,227.4,227.97,61157.0,225.3486,225.9231,225.2397,225.8043,61157.0
2025-01-10 10:55:00,227.99,228.44,227.86,228.26,50470.0,225.8241,226.2698,225.6953,226.0915,50470.0
2025-01-10 11:00:00,228.22,229.11,228.22,228.75,15877.0,226.0519,226.9334,226.0519,226.5769,15877.0
2025-01-10 11:05:00,228.84,228.9,228.66,228.71,21697.0,226.666,226.7254,226.4877,226.5372,21697.0
2025-01-10 11:10:00,228.76,229.35,228.61,229.22,21493.0,226.5868,227.1712,226.4382,227.0424,21493.0
2025-01-10 11:15:00,229.22,229.25,228.71,228.71,6408.0,227.0424,227.0721,226.5372,226.5372,6408.0
2025-01-10 11:20:00,228.64,228.88,228.52,228.87,19778.0,226.4679,226.7056,226.349,226.6957,19778.0
2025-01-10 11:25:00,228.7,229.05,228.69,228.88,9610.0,226.5273,226.874,226.5174,226.7056,9610.0
2025-01-10 11:30:00,228.87,229.05,228.74,228.74,24306.0,226.6957,226.874,226.5669,226.5669,24306.0
2025-01-10 11:35:00,228.85,228.94,228.82,228.82,1498.0,226.6759,226.765,226.6462,226.6462,1498.0
2025-01-10 11:40:00,228.82,229.38,228.82,229.38,5709.0,226.6462,227.2009,226.6462,227.2009,5709.0
2025-01-10 11:45:00,229.46,229.6,229.24,229.41,3826.0,227.2801,227.4188,227.0622,227.2306,3826.0
2025-01-10 11:50:00,229.43,229.48,229.23,229.34,3835.0,227.2504,227.2999,227.0523,227.1612,3835.0
2025-01-10 11:55:00,229.34,229.42,229.15,229.2,6541.0,227.1612,227.2405,226.9731,227.0226,6541.0
2025-01-10 12:00:00,229.2,229.27,228.92,229.01,27818.0,227.0226,227.0919,226.7452,226.8344,27818.0
2025-01-10 12:05:00,228.95,229.12,228.77,229.06,4966.0,226.775,226.9433,226.5967,226.8839,4966.0
2025-01-10 12:10:00,229.06,229.34,228.99,229.3,3341.0,226.8839,227.1612,226.8146,227.1216,3341.0
2025-01-10 12:15:00,229.12,229.25,228.95,229.16,9131.0,226.9433,227.0721,226.775,226.983,9131.0
2025-01-10 12:20:00,229.16,229.18,228.95,229.11,11862.0,226.983,227.0028,226.775,226.9334,11862.0
2025-01-10 12:25:00,229.16,229.2,229.06,229.17,4067.0,226.983,227.0226,226.8839,226.9929,4067.0
2025-01-10 12:30:00,229.19,229.26,229.1,229.16,4506.0,227.0127,227.082,226.9235,226.983,4506.0
2025-01-10 12:35:00,229.22,229.22,229.02,229.02,6848.0,227.0424,227.0424,226.8443,226.8443,6848.0
2025-01-10 12:40:00,229.1,229.12,228.96,229.05,22858.0,226.9235,226.9433,226.7849,226.874,22858.0
2025-01-10 12:45:00,229.0,229.05,228.91,229.0,4100.0,226.8245,226.874,226.7353,226.8245,4100.0
2025-01-10 12:50:00,228.94,228.97,228.77,228.83,12835.0,226.765,226.7948,226.5967,226.6561,12835.0
2025-01-10 12:55:00,228.83,229.15,228.83,228.99,17636.0,226.6561,226.9731,226.6561,226.8146,17636.0
2025-01-10 13:00:00,228.99,228.99,228.84,228.84,2900.0,226.8146,226.8146,226.666,226.666,2900.0
2025-01-10 13:05:00,228.84,228.91,228.76,228.91,40283.0,226.666,226.7353,226.5868,226.7353,40283.0
2025-01-10 13:10:00,228.91,229.06,228.83,228.83,2706.0,226.7353,226.8839,226.6561,226.6561,2706.0
2025-01-10 13:15:00,228.96,229.06,228.85,228.86,14742.0,226.7849,226.8839,226.6759,226.6858,14742.0
2025-01-10 13:20:00,228.9,229.02,228.78,228.99,3817.0,226.7254,226.8443,226.6066,226.8146,3817.0
2025-01-10 13:25:00,229.01,229.02,228.83,228.83,10016.0,226.8344,226.8443,226.6561,226.6561,10016.0
2025-01-10 13:30:00,228.82,228.82,228.59,228.66,5647.0,226.6462,226.6462,226.4184,226.4877,5647.0
2025-01-10 13:35:00,228.63,228.67,228.58,228.62,4487.0,226.458,226.4976,226.4085,226.4481,4487.0
2025-01-10 13:40:00,228.56,228.95,228.56,228.95,3407.0,226.3887,226.775,226.3887,226.775,3407.0
2025-01-10 13:45:00,228.96,229.3,228.88,229.22,27232.0,226.7849,227.1216,226.7056,227.0424,27232.0
2025-01-10 13:50:00,229.22,229.47,229.09,229.39,15632.0,227.0424,227.29,226.9136,227.2108,15632.0
2025-01-10 13:55:00,229.37,229.71,229.27,229.51,57013.0,227.191,227.5277,227.0919,227.3296,57013.0
2025-01-10 14:00:00,229.59,229.59,229.15,229.25,3061.0,227.4089,227.4089,226.9731,227.0721,3061.0
2025-01-10 14:05:00,229.16,229.17,228.95,228.95,2688.0,226.983,226.9929,226.775,226.775,2688.0
2025-01-10 14:10:00,229.07,229.08,228.82,228.85,4750.0,226.8938,226.9037,226.6462,226.6759,4750.0
2025-01-10 14:15:00,228.85,229.03,228.85,229.03,5134.0,226.6759,226.8542,226.6759,226.8542,5134.0
2025-01-10 14:20:00,228.96,229.02,228.73,228.84,26384.0,226.7849,226.8443,226.557,226.666,26384.0
2025-01-10 14:25:00,228.8,228.99,228.7,228.95,3039.0,226.6264,226.8146,226.5273,226.775,3039.0
2025-01-10 14:30:00,228.95,228.95,228.75,228.81,1860.0,226.775,226.775,226.5769,226.6363,1860.0
2025-01-10 14:35:00,228.83,228.83,228.66,228.69,4188.0,226.6561,226.6561,226.4877,226.5174,4188.0
2025-01-10 14:40:00,228.73,229.1,228.68,229.06,32116.0,226.557,226.9235,226.5075,226.8839,32116.0
2025-01-10 14:45:00,229.03,229.35,229.02,229.11,77334.0,226.8542,227.1712,226.8443,226.9334,77334.0
2025-01-10 14:50:00,229.12,229.38,229.12,229.31,4583.0,226.9433,227.2009,226.9433,227.1315,4583.0
2025-01-10 14:55:00,229.36,229.57,229.35,229.47,5097.0,227.1811,227.3891,227.1712,227.29,5097.0
2025-01-10 15:00:00,229.39,229.54,229.25,229.53,5405.0,227.2108,227.3593,227.0721,227.3494,5405.0
2025-01-10 15:05:00,229.5,229.79,229.5,229.59,5783.0,227.3197,227.607,227.3197,227.4089,5783.0
2025-01-10 15:10:00,229.59,229.59,229.05,229.05,5979.0,227.4089,227.4089,226.874,226.874,5979.0
2025-01-10 15:15:00,229.14,229.24,228.92,228.94,12138.0,226.9631,227.0622,226.7452,226.765,12138.0
2025-01-10 15:20:00,228.93,229.05,228.52,228.6,9486.0,226.7551,226.874,226.349,226.4283,9486.0
2025-01-10 15:25:00,228.52,228.59,228.41,228.41,13357.0,226.349,226.4184,226.2401,226.2401,13357.0
2025-01-10 15:30:00,228.48,228.64,228.23,228.25,11908.0,226.3094,226.4679,226.0618,226.0816,11908.0
2025-01-10 15:35:00,228.32,228.41,228.24,228.24,4245.0,226.1509,226.2401,226.0717,226.0717,4245.0
2025-01-10 15:40:00,228.24,228.3,228.07,228.24,11568.0,226.0717,226.1311,225.9033,226.0717,11568.0
2025-01-10 15:45:00,228.3,228.84,228.22,228.82,36359.0,226.1311,226.666,226.0519,226.6462,36359.0
2025-01-10 15:50:00,228.78,229.3,228.66,229.19,66943.0,226.6066,227.1216,226.4877,227.0127,66943.0
2025-01-10 15:55:00,229.12,229.25,228.75,229.19,202734.0,226.9433,227.0721,226.5769,227.0127,202734.0
2025-01-13 09:30:00,228.44,229.65,228.26,229.53,40337.0,226.2698,227.4683,226.0915,227.3494,40337.0
2025-01-13 09:35:00,229.5,229.52,228.95,229.06,13108.0,227.3197,227.3395,226.775,226.8839,13108.0
2025-01-13 09:40:00,229.0,229.35,228.9,228.96,8517.0,226.8245,227.1712,226.7254,226.7849,8517.0
2025-01-13 09:45:00,228.89,229.09,228.67,228.94,10648.0,226.7155,226.9136,226.4976,226.765,10648.0
2025-01-13 09:50:00,228.81,229.27,228.68,228.89,5142.0,226.6363,227.0919,226.5075,226.7155,5142.0
2025-01-13 09:55:00,229.07,229.41,228.95,229.22,15151.0,226.8938,227.2306,226.775,227.0424,15151.0
2025-01-13 10:00:00,229.18,229.44,228.82,229.44,21113.0,227.0028,227.2603,226.6462,227.2603,21113.0
2025-01-13 10:05:00,229.43,229.55,229.24,229.51,4694.0,227.2504,227.3693,227.0622,227.3296,4694.0
2025-01-13 10:10:00,229.48,229.94,229.4,229.94,6776.0,227.2999,227.7555,227.2207,227.7555,6776.0
2025-01-13 10:15:00,229.74,230.12,229.74,229.97,7076.0,227.5574,227.9338,227.5574,227.7853,7076.0
2025-01-13 10:20:00,230.04,230.06,229.68,230.01,5170.0,227.8546,227.8744,227.498,227.8249,5170.0
2025-01-13 10:25:00,230.04,230.07,229.77,229.8,5547.0,227.8546,227.8843,227.5872,227.6169,5547.0
2025-01-13 10:30:00,229.86,230.16,229.77,229.77,8475.0,227.6763,227.9735,227.5872,227.5872,8475.0
2025-01-13 10:35:00,229.78,230.06,229.75,230.0,8712.0,227.5971,227.8744,227.5674,227.815,8712.0
2025-01-13 10:40:00,230.04,230.1,229.89,230.05,16632.0,227.8546,227.914,227.706,227.8645,16632.0
2025-01-13 10:45:00,230.1,230.32,229.99,230.04,11358.0,227.914,228.1319,227.8051,227.8546,11358.0
2025-01-13 10:50:00,230.0,230.04,229.78,229.89,5477.0,227.815,227.8546,227.5971,227.706,5477.0
2025-01-13 10:55:00,229.88,230.05,229.88,230.0,4577.0,227.6961,227.8645,227.6961,227.815,4577.0
2025-01-13 11:00:00,230.01,230.05,229.88,230.03,6603.0,227.8249,227.8645,227.6961,227.8447,6603.0
2025-01-13 11:05:00,229.96,230.03,229.81,229.9,4576.0,227.7754,227.8447,227.6268,227.7159,4576.0
2025-01-13 11:10:00,229.89,229.89,229.45,229.68,5874.0,227.706,227.706,227.2702,227.498,5874.0
2025-01-13 11:15:00,229.61,229.98,229.61,229.89,5219.0,227.4287,227.7952,227.4287,227.706,5219.0
2025-01-13 11:20:00,229.82,230.02,229.5,229.74,19166.0,227.6367,227.8348,227.3197,227.5574,19166.0
2025-01-13 11:25:00,229.86,229.86,229.57,229.57,2009.0,227.6763,227.6763,227.3891,227.3891,2009.0
2025-01-13 11:30:00,229.4,229.53,229.32,229.41,2095.0,227.2207,227.3494,227.1414,227.2306,2095.0
2025-01-13 11:35:00,229.29,229.41,229.06,229.24,3563.0,227.1117,227.2306,226.8839,227.0622,3563.0
2025-01-13 11:40:00,229.19,229.52,229.19,229.39,3209.0,227.0127,227.3395,227.0127,227.2108,3209.0
2025-01-13 11:45:00,229.39,229.41,229.19,229.2,2964.0,227.2108,227.2306,227.0127,227.0226,2964.0
2025-01-13 11:50:00,229.19,229.28,229.14,229.19,2181.0,227.0127,227.1018,226.9631,227.0127,2181.0
2025-01-13 11:55:00,229.09,229.25,229.04,229.1,27000.0,226.9136,227.0721,226.8641,226.9235,27000.0
2025-01-13 12:00:00,229.14,229.24,229.04,229.24,2798.0,226.9631,227.0622,226.8641,227.0622,2798.0
2025-01-13 12:05:00,229.23,229.75,229.2,229.65,4450.0,227.0523,227.5674,227.0226,227.4683,4450.0
2025-01-13 12:10:00,229.64,229.68,229.53,229.66,1798.0,227.4584,227.498,227.3494,227.4782,1798.0
2025-01-13 12:15:00,229.71,229.81,229.65,229.7,3039.0,227.5277,227.6268,227.4683,227.5178,3039.0
2025-01-13 12:20:00,229.8,229.89,229.63,229.72,14648.0,227.6169,227.706,227.4485,227.5376,14648.0
2025-01-13 12:25:00,229.69,229.82,229.69,229.78,5234.0,227.5079,227.6367,227.5079,227.5971,5234.0
2025-01-13 12:30:00,229.78,230.01,229.72,229.91,5054.0,227.5971,227.8249,227.5376,227.7258,5054.0
2025-01-13 12:35:00,229.96,230.0,229.5,229.64,45079.0,227.7754,227.815,227.3197,227.4584,45079.0
2025-01-13 12:40:00,229.59,229.62,229.52,229.58,4984.0,227.4089,227.4386,227.3395,227.399,4984.0
2025-01-13 12:45:00,229.66,229.8,229.59,229.69,7916.0,227.4782,227.6169,227.4089,227.5079,7916.0
2025-01-13 12:50:00,229.8,229.86,229.67,229.81,1502.0,227.6169,227.6763,227.4881,227.6268,1502.0
2025-01-13 12:55:00,229.8,230.0,229.78,229.98,3785.0,227.6169,227.815,227.5971,227.7952,3785.0
2025-01-13 13:00:00,229.91,229.96,229.85,229.94,2284.0,227.7258,227.7754,227.6664,227.7555,2284.0
2025-01-13 13:05:00,229.89,230.08,229.77,230.08,4556.0,227.706,227.8942,227.5872,227.8942,4556.0
2025-01-13 13:10:00,230.04,230.08,229.66,229.73,1419.0,227.8546,227.8942,227.4782,227.5475,1419.0
2025-01-13 13:15:00,229.74,229.88,229.67,229.88,3381.0,227.5574,227.6961,227.4881,227.6961,3381.0
2025-01-13 13:20:00,229.81,229.84,229.77,229.84,500.0,227.6268,227.6565,227.5872,227.6565,500.0
2025-01-13 13:25:00,229.89,230.02,229.89,230.0,1575.0,227.706,227.8348,227.706,227.815,1575.0
2025-01-13 13:30:00,229.94,229.94,229.94,229.94,100.0,227.7555,227.7555,227.7555,227.7555,100.0
2025-01-13 13:35:00,229.94,230.3,229.91,230.2,12585.0,227.7555,228.1121,227.7258,228.0131,12585.0
2025-01-13 13:40:00,230.1,230.38,230.1,230.25,8850.0,227.914,228.1914,227.914,228.0626,8850.0
2025-01-13 13:45:00,230.31,230.34,230.15,230.15,15189.0,228.122,228.1517,227.9636,227.9636,15189.0
2025-01-13 13:50:00,230.22,230.22,230.05,230.11,1378.0,228.0329,228.0329,227.8645,227.9239,1378.0
2025-01-13 13:55:00,230.08,230.3,230.01,230.29,4110.0,227.8942,228.1121,227.8249,228.1022,4110.0
2025-01-13 14:00:00,230.28,230.43,230.2,230.3,12022.0,228.0923,228.2409,228.0131,228.1121,12022.0
2025-01-13 14:05:00,230.3,230.38,230.29,230.37,8749.0,228.1121,228.1914,228.1022,228.1815,8749.0
2025-01-13 14:10:00,230.35,230.55,230.31,230.32,15783.0,228.1617,228.3598,228.122,228.1319,15783.0
2025-01-13 14:15:00,230.36,230.44,230.35,230.4,5456.0,228.1716,228.2508,228.1617,228.2112,5456.0
2025-01-13 14:20:00,230.39,230.41,230.26,230.26,1922.0,228.2013,228.2211,228.0725,228.0725,1922.0
2025-01-13 14:25:00,230.28,230.33,230.2,230.27,4130.0,228.0923,228.1418,228.0131,228.0824,4130.0
2025-01-13 14:30:00,230.24,230.31,230.2,230.2,7438.0,228.0527,228.122,228.0131,228.0131,7438.0
2025-01-13 14:35:00,230.21,230.22,229.81,229.82,20192.0,228.023,228.0329,227.6268,227.6367,20192.0
2025-01-13 14:40:00,229.82,230.05,229.78,229.97,8944.0,227.6367,227.8645,227.5971,227.7853,8944.0
2025-01-13 14:45:00,229.96,229.96,229.85,229.9,7081.0,227.7754,227.7754,227.6664,227.7159,7081.0
2025-01-13 14:50:00,229.85,229.95,229.83,229.95,3693.0,227.6664,227.7655,227.6466,227.7655,3693.0
2025-01-13 14:55:00,229.95,230.02,229.89,229.98,4488.0,227.7655,227.8348,227.706,227.7952,4488.0
2025-01-13 15:00:00,229.98,229.98,229.83,229.88,3861.0,227.7952,227.7952,227.6466,227.6961,3861.0
2025-01-13 15:05:00,229.87,230.05,229.87,230.01,8782.0,227.6862,227.8645,227.6862,227.8249,8782.0
2025-01-13 15:10:00,230.01,230.08,229.93,229.94,8134.0,227.8249,227.8942,227.7456,227.7555,8134.0
2025-01-13 15:15:00,229.94,230.06,229.93,230.01,6832.0,227.7555,227.8744,227.7456,227.8249,6832.0
2025-01-13 15:20:00,230.01,230.08,229.98,229.98,5051.0,227.8249,227.8942,227.7952,227.7952,5051.0
2025-01-13 15:25:00,229.98,230.1,229.95,230.08,5853.0,227.7952,227.914,227.7655,227.8942,5853.0
2025-01-13 15:30:00,230.04,230.04,229.85,229.9,15482.0,227.8546,227.8546,227.6664,227.7159,15482.0
2025-01-13 15:35:00,229.9,230.07,229.89,229.96,7512.0,227.7159,227.8843,227.706,227.7754,7512.0
2025-01-13 15:40:00,230.0,230.06,229.86,229.9,10320.0,227.815,227.8744,227.6763,227.7159,10320.0
2025-01-13 15:45:00,229.87,229.9,229.71,229.8,32467.0,227.6862,227.7159,227.5277,227.6169,32467.0
2025-01-13 15:50:00,229.76,230.0,229.4,229.47,41501.0,227.5773,227.815,227.2207,227.29,41501.0
2025-01-13 15:55:00,229.41,229.5,229.12,229.5,130879.0,227.2306,227.3197,226.9433,227.3197,130879.0
2025-01-14 09:30:00,228.44,229.21,228.44,229.05,24754.0,226.2698,227.0325,226.2698,226.874,24754.0
2025-01-14 09:35:00,229.04,229.07,228.61,228.67,2325.0,226.8641,226.8938,226.4382,226.4976,2325.0
2025-01-14 09:40:00,228.61,228.7,228.34,228.61,3882.0,226.4382,226.5273,226.1707,226.4382,3882.0
2025-01-14 09:45:00,228.56,229.23,228.44,229.23,6055.0,226.3887,227.0523,226.2698,227.0523,6055.0
2025-01-14 09:50:00,229.23,229.39,229.0,229.17,11774.0,227.0523,227.2108,226.8245,226.9929,11774.0
2025-01-14 09:55:00,229.17,229.24,229.01,229.13,7624.0,226.9929,227.0622,226.8344,226.9532,7624.0
2025-01-14 10:00:00,229.13,229.63,229.04,229.53,14320.0,226.9532,227.4485,226.8641,227.3494,14320.0
2025-01-14 10:05:00,229.54,229.83,229.42,229.54,6820.0,227.3593,227.6466,227.2405,227.3593,6820.0
2025-01-14 10:10:00,229.48,229.49,229.06,229.1,5678.0,227.2999,227.3098,226.8839,226.9235,5678.0
2025-01-14 10:15:00,229.09,229.39,228.72,229.37,21519.0,226.9136,227.2108,226.5471,227.191,21519.0
2025-01-14 10:20:00,229.38,229.67,229.32,229.67,4915.0,227.2009,227.4881,227.1414,227.4881,4915.0
2025-01-14 10:25:00,229.64,230.0,229.51,230.0,17895.0,227.4584,227.815,227.3296,227.815,17895.0
2025-01-14 10:30:00,229.9,230.09,229.76,229.78,6110.0,227.7159,227.9041,227.5773,227.5971,6110.0
2025-01-14 10:35:00,229.79,230.08,229.79,230.06,2656.0,227.607,227.8942,227.607,227.8744,2656.0
2025-01-14 10:40:00,229.96,230.15,229.81,229.85,3284.0,227.7754,227.9636,227.6268,227.6664,3284.0
2025-01-14 10:45:00,229.84,230.18,229.8,230.09,1871.0,227.6565,227.9933,227.6169,227.9041,1871.0
2025-01-14 10:50:00,230.09,230.09,229.77,229.94,2942.0,227.9041,227.9041,227.5872,227.7555,2942.0
2025-01-14 10:55:00,229.87,229.87,229.68,229.79,12726.0,227.6862,227.6862,227.498,227.607,12726.0
2025-01-14 11:00:00,229.87,229.88,229.63,229.75,35224.0,227.6862,227.6961,227.4485,227.5674,35224.0
2025-01-14 11:05:00,229.86,230.05,229.77,230.04,3936.0,227.6763,227.8645,227.5872,227.8546,3936.0
2025-01-14 11:10:00,229.96,230.2,229.95,230.03,6585.0,227.7754,228.0131,227.7655,227.8447,6585.0
2025-01-14 11:15:00,230.04,230.56,230.03,230.51,11828.0,227.8546,228.3697,227.8447,228.3201,11828.0
2025-01-14 11:20:00,230.51,230.56,230.42,230.44,3294.0,228.3201,228.3697,228.231,228.2508,3294.0
2025-01-14 11:25:00,230.35,230.45,230.26,230.34,2783.0,228.1617,228.2607,228.0725,228.1517,2783.0
2025-01-14 11:30:00,230.42,230.78,230.35,230.5,17177.0,228.231,228.5876,228.1617,228.3102,17177.0
2025-01-14 11:35:00,230.49,230.57,230.26,230.39,4256.0,228.3003,228.3796,228.0725,228.2013,4256.0
2025-01-14 11:40:00,230.4,230.4,230.16,230.21,1900.0,228.2112,228.2112,227.9735,228.023,1900.0
2025-01-14 11:45:00,230.23,230.36,230.13,230.24,2759.0,228.0428,228.1716,227.9437,228.0527,2759.0
2025-01-14 11:50:00,230.27,230.34,230.07,230.17,3921.0,228.0824,228.1517,227.8843,227.9834,3921.0
2025-01-14 11:55:00,230.16,230.18,230.03,230.03,2794.0,227.9735,227.9933,227.8447,227.8447,2794.0
2025-01-14 12:00:00,230.12,230.12,230.0,230.08,1800.0,227.9338,227.9338,227.815,227.8942,1800.0
2025-01-14 12:05:00,230.08,230.11,229.9,229.9,2140.0,227.8942,227.9239,227.7159,227.7159,2140.0
2025-01-14 12:10:00,229.93,230.04,229.78,230.0,4797.0,227.7456,227.8546,227.5971,227.815,4797.0
2025-01-14 12:15:00,230.03,230.52,230.03,230.49,7155.0,227.8447,228.33,227.8447,228.3003,7155.0
2025-01-14 12:20:00,230.52,230.93,230.44,230.93,7405.0,228.33,228.7361,228.2508,228.7361,7405.0
2025-01-14 12:25:00,230.92,230.94,230.82,230.88,2469.0,228.7262,228.746,228.6272,228.6866,2469.0
2025-01-14 12:30:00,230.88,230.88,230.47,230.56,6085.0,228.6866,228.6866,228.2805,228.3697,6085.0
2025-01-14 12:35:00,230.62,230.72,230.52,230.72,2428.0,228.4291,228.5281,228.33,228.5281,2428.0
2025-01-14 12:40:00,230.68,230.91,230.68,230.89,2510.0,228.4885,228.7163,228.4885,228.6965,2510.0
2025-01-14 12:45:00,230.8,231.14,230.8,231.14,4312.0,228.6074,228.9441,228.6074,228.9441,4312.0
2025-01-14 12:50:00,231.09,231.38,230.6,231.37,16263.0,228.8946,229.1819,228.4093,229.172,16263.0
2025-01-14 12:55:00,231.38,231.72,231.31,231.31,13657.0,229.1819,229.5186,229.1125,229.1125,13657.0
2025-01-14 13:00:00,231.29,231.53,231.29,231.53,3169.0,229.0927,229.3304,229.0927,229.3304,3169.0
2025-01-14 13:05:00,231.52,231.6,231.44,231.47,1767.0,229.3205,229.3998,229.2413,229.271,1767.0
2025-01-14 13:10:00,231.45,231.45,231.39,231.43,1611.0,229.2512,229.2512,229.1918,229.2314,1611.0
2025-01-14 13:15:00,231.43,231.68,231.36,231.68,5615.0,229.2314,229.479,229.1621,229.479,5615.0
2025-01-14 13:20:00,231.62,231.72,231.59,231.68,2646.0,229.4196,229.5186,229.3899,229.479,2646.0
2025-01-14 13:25:00,231.68,231.74,231.52,231.52,3509.0,229.479,229.5384,229.3205,229.3205,3509.0
2025-01-14 13:30:00,231.4,231.52,231.34,231.34,3739.0,229.2017,229.3205,229.1422,229.1422,3739.0
2025-01-14 13:35:00,231.42,231.5,231.35,231.48,2612.0,229.2215,229.3007,229.1522,229.2809,2612.0
2025-01-14 13:40:00,231.53,231.64,231.45,231.59,4906.0,229.3304,229.4394,229.2512,229.3899,4906.0
2025-01-14 13:45:00,231.55,231.64,231.52,231.62,3064.0,229.3503,229.4394,229.3205,229.4196,3064.0
2025-01-14 13:50:00,231.61,231.72,231.56,231.72,4442.0,229.4097,229.5186,229.3602,229.5186,4442.0
2025-01-14 13:55:00,231.74,231.85,231.59,231.63,4938.0,229.5384,229.6474,229.3899,229.4295,4938.0
2025-01-14 14:00:00,231.59,231.65,231.48,231.54,3484.0,229.3899,229.4493,229.2809,229.3403,3484.0
2025-01-14 14:05:00,231.52,231.63,231.48,231.58,6220.0,229.3205,229.4295,229.2809,229.38,6220.0
2025-01-14 14:10:00,231.64,231.86,231.63,231.79,6902.0,229.4394,229.6573,229.4295,229.588,6902.0
2025-01-14 14:15:00,231.8,231.86,231.7,231.7,3452.0,229.5979,229.6573,229.4988,229.4988,3452.0
2025-01-14 14:20:00,231.72,231.84,231.72,231.82,15714.0,229.5186,229.6375,229.5186,229.6177,15714.0
2025-01-14 14:25:00,231.8,231.86,231.62,231.63,5738.0,229.5979,229.6573,229.4196,229.4295,5738.0
2025-01-14 14:30:00,231.61,231.87,231.49,231.87,6683.0,229.4097,229.6672,229.2908,229.6672,6683.0
2025-01-14 14:35:00,231.75,231.94,231.75,231.89,5283.0,229.5484,229.7365,229.5484,229.687,5283.0
2025-01-14 14:40:00,231.88,231.88,231.71,231.8,4044.0,229.6771,229.6771,229.5087,229.5979,4044.0
2025-01-14 14:45:00,231.75,231.75,231.5,231.5,7170.0,229.5484,229.5484,229.3007,229.3007,7170.0
2025-01-14 14:50:00,231.44,231.52,231.34,231.36,4142.0,229.2413,229.3205,229.1422,229.1621,4142.0
2025-01-14 14:55:00,231.34,231.39,231.16,231.16,4400.0,229.1422,229.1918,228.964,228.964,4400.0
2025-01-14 15:00:00,231.21,231.22,230.95,231.09,5809.0,229.0135,229.0234,228.756,228.8946,5809.0
2025-01-14 15:05:00,231.09,231.2,230.87,230.91,6968.0,228.8946,229.0036,228.6767,228.7163,6968.0
2025-01-14 15:10:00,230.89,231.23,230.88,231.23,8947.0,228.6965,229.0333,228.6866,229.0333,8947.0
2025-01-14 15:15:00,231.23,231.34,231.18,231.22,7044.0,229.0333,229.1422,228.9838,229.0234,7044.0
2025-01-14 15:20:00,231.22,231.37,231.22,231.32,4268.0,229.0234,229.172,229.0234,229.1224,4268.0
2025-01-14 15:25:00,231.29,231.42,231.26,231.33,6291.0,229.0927,229.2215,229.063,229.1323,6291.0
2025-01-14 15:30:00,231.36,231.36,231.13,231.17,6932.0,229.1621,229.1621,228.9342,228.9739,6932.0
2025-01-14 15:35:00,231.19,231.26,231.11,231.2,13150.0,228.9937,229.063,228.9144,229.0036,13150.0
2025-01-14 15:40:00,231.19,231.28,231.06,231.28,9565.0,228.9937,229.0828,228.8649,229.0828,9565.0
2025-01-14 15:45:00,231.18,231.6,231.18,231.58,12088.0,228.9838,229.3998,228.9838,229.38,12088.0
2025-01-14 15:50:00,231.54,231.76,231.37,231.56,21896.0,229.3403,229.5583,229.172,229.3602,21896.0
2025-01-14 15:55:00,231.48,231.84,231.45,231.73,71537.0,229.2809,229.6375,229.2512,229.5285,71537.0
2025-01-15 09:30:00,232.21,233.04,230.51,230.89,67666.0,230.004,230.8261,228.3201,228.6965,67666.0
2025-01-15 09:35:00,230.91,231.45,230.3,231.43,40805.0,228.7163,229.2512,228.1121,229.2314,40805.0
2025-01-15 09:40:00,231.46,231.89,230.72,231.8,25615.0,229.2611,229.687,228.5281,229.5979,25615.0
2025-01-15 09:45:00,231.71,231.86,231.07,231.39,25277.0,229.5087,229.6573,228.8748,229.1918,25277.0
2025-01-15 09:50:00,231.44,231.45,230.76,230.92,18054.0,229.2413,229.2512,228.5678,228.7262,18054.0
2025-01-15 09:55:00,230.92,231.13,230.36,230.47,14211.0,228.7262,228.9342,228.1716,228.2805,14211.0
2025-01-15 10:00:00,230.39,230.61,230.21,230.39,21265.0,228.2013,228.4192,228.023,228.2013,21265.0
2025-01-15 10:05:00,230.42,230.85,229.21,229.36,43418.0,228.231,228.6569,227.0325,227.1811,43418.0
2025-01-15 10:10:00,229.36,229.47,228.4,229.39,50046.0,227.1811,227.29,226.2302,227.2108,50046.0
2025-01-15 10:15:00,229.46,229.46,228.84,229.21,33739.0,227.2801,227.2801,226.666,227.0325,33739.0
2025-01-15 10:20:00,229.13,229.13,228.3,228.58,37077.0,226.9532,226.9532,226.1311,226.4085,37077.0
2025-01-15 10:25:00,228.67,228.89,227.45,227.45,23632.0,226.4976,226.7155,225.2892,225.2892,23632.0
2025-01-15 10:30:00,227.63,227.79,227.18,227.78,24766.0,225.4675,225.626,225.0218,225.6161,24766.0
2025-01-15 10:35:00,227.71,228.06,227.24,227.29,6338.0,225.5467,225.8934,225.0812,225.1307,6338.0
2025-01-15 10:40:00,227.3,227.78,227.3,227.7,6273.0,225.1406,225.6161,225.1406,225.5368,6273.0
2025-01-15 10:45:00,227.77,228.2,227.77,227.99,8744.0,225.6062,226.0321,225.6062,225.8241,8744.0
2025-01-15 10:50:00,227.92,228.43,227.9,228.19,7186.0,225.7547,226.2599,225.7349,226.0222,7186.0
2025-01-15 10:55:00,228.15,228.44,228.04,228.24,8333.0,225.9826,226.2698,225.8736,226.0717,8333.0
2025-01-15 11:00:00,228.44,228.45,228.19,228.26,6886.0,226.2698,226.2797,226.0222,226.0915,6886.0
2025-01-15 11:05:00,228.19,228.22,227.68,228.04,23399.0,226.0222,226.0519,225.517,225.8736,23399.0
2025-01-15 11:10:00,227.94,227.94,226.94,227.09,13927.0,225.7745,225.7745,224.784,224.9326,13927.0
2025-01-15 11:15:00,227.09,227.29,227.0,227.09,14882.0,224.9326,225.1307,224.8435,224.9326,14882.0
2025-01-15 11:20:00,227.09,227.25,226.88,226.89,8628.0,224.9326,225.0911,224.7246,224.7345,8628.0
2025-01-15 11:25:00,226.9,226.94,226.51,226.51,21579.0,224.7444,224.784,224.3581,224.3581,21579.0
2025-01-15 11:30:00,226.51,226.54,225.8,225.8,11250.0,224.3581,224.3878,223.6549,223.6549,11250.0
2025-01-15 11:35:00,225.8,226.04,225.72,225.79,9996.0,223.6549,223.8926,223.5756,223.645,9996.0
2025-01-15 11:40:00,225.79,225.86,225.5,225.64,9589.0,223.645,223.7143,223.3577,223.4964,9589.0
2025-01-15 11:45:00,225.64,225.72,225.49,225.6,11256.0,223.4964,223.5756,223.3478,223.4568,11256.0
2025-01-15 11:50:00,225.5,225.92,225.46,225.75,16389.0,223.3577,223.7737,223.3181,223.6054,16389.0
2025-01-15 11:55:00,225.72,226.09,225.69,225.99,11895.0,223.5756,223.9421,223.5459,223.8431,11895.0
2025-01-15 12:00:00,226.08,226.11,225.64,225.65,12902.0,223.9322,223.9619,223.4964,223.5063,12902.0
2025-01-15 12:05:00,225.65,226.12,225.64,226.09,9667.0,223.5063,223.9718,223.4964,223.9421,9667.0
2025-01-15 12:10:00,226.09,226.33,225.99,226.31,9477.0,223.9421,224.1798,223.8431,224.16,9477.0
2025-01-15 12:15:00,226.36,226.36,225.97,226.05,4385.0,224.2096,224.2096,223.8233,223.9025,4385.0
2025-01-15 12:20:00,226.0,226.14,225.77,225.81,7072.0,223.853,223.9916,223.6252,223.6648,7072.0
2025-01-15 12:25:00,225.81,226.28,225.81,226.16,7299.0,223.6648,224.1303,223.6648,224.0115,7299.0
2025-01-15 12:30:00,226.16,226.67,226.1,226.67,20052.0,224.0115,224.5166,223.952,224.5166,20052.0
2025-01-15 12:35:00,226.62,226.62,226.06,226.18,10378.0,224.4671,224.4671,223.9124,224.0313,10378.0
2025-01-15 12:40:00,226.18,226.34,226.03,226.34,6099.0,224.0313,224.1897,223.8827,224.1897,6099.0
2025-01-15 12:45:00,226.34,226.39,226.1,226.1,4551.0,224.1897,224.2393,223.952,223.952,4551.0
2025-01-15 12:50:00,225.83,226.06,225.81,225.89,7414.0,223.6846,223.9124,223.6648,223.744,7414.0
2025-01-15 12:55:00,225.89,226.23,225.79,225.97,9537.0,223.744,224.0808,223.645,223.8233,9537.0
2025-01-15 13:00:00,226.05,226.47,226.01,226.46,7689.0,223.9025,224.3185,223.8629,224.3086,7689.0
2025-01-15 13:05:00,226.54,226.55,226.32,226.39,3123.0,224.3878,224.3978,224.1699,224.2393,3123.0
2025-01-15 13:10:00,226.32,226.89,226.25,226.61,34259.0,224.1699,224.7345,224.1006,224.4572,34259.0
2025-01-15 13:15:00,226.51,226.71,226.41,226.41,8646.0,224.3581,224.5562,224.2591,224.2591,8646.0
2025-01-15 13:20:00,226.42,226.52,226.41,226.42,4903.0,224.269,224.368,224.2591,224.269,4903.0
2025-01-15 13:25:00,226.36,226.4,226.3,226.3,2523.0,224.2096,224.2492,224.1501,224.1501,2523.0
2025-01-15 13:30:00,226.35,226.83,226.34,226.83,28038.0,224.1997,224.6751,224.1897,224.6751,28038.0
2025-01-15 13:35:00,226.83,227.1,226.71,226.83,9878.0,224.6751,224.9425,224.5562,224.6751,9878.0
2025-01-15 13:40:00,226.85,227.18,226.85,227.18,14904.0,224.6949,225.0218,224.6949,225.0218,14904.0
2025-01-15 13:45:00,227.13,227.29,227.12,227.25,5078.0,224.9722,225.1307,224.9623,225.0911,5078.0
2025-01-15 13:50:00,227.32,227.65,227.29,227.63,9944.0,225.1604,225.4873,225.1307,225.4675,9944.0
2025-01-15 13:55:00,227.65,227.68,227.5,227.54,5616.0,225.4873,225.517,225.3387,225.3783,5616.0
2025-01-15 14:00:00,227.54,227.55,227.36,227.4,14024.0,225.3783,225.3883,225.2001,225.2397,14024.0
2025-01-15 14:05:00,227.34,227.66,227.33,227.55,10078.0,225.1802,225.4972,225.1703,225.3883,10078.0
2025-01-15 14:10:00,227.56,227.78,227.55,227.71,16731.0,225.3982,225.6161,225.3883,225.5467,16731.0
2025-01-15 14:15:00,227.72,227.72,227.39,227.4,9325.0,225.5566,225.5566,225.2298,225.2397,9325.0
2025-01-15 14:20:00,227.4,227.41,227.01,227.01,4771.0,225.2397,225.2496,224.8534,224.8534,4771.0
2025-01-15 14:25:00,226.99,227.08,226.96,227.02,8067.0,224.8336,224.9227,224.8039,224.8633,8067.0
2025-01-15 14:30:00,227.02,227.13,226.98,227.02,10220.0,224.8633,224.9722,224.8237,224.8633,10220.0
2025-01-15 14:35:00,227.04,227.37,227.03,227.36,6603.0,224.8831,225.21,224.8732,225.2001,6603.0
2025-01-15 14:40:00,227.47,227.51,227.25,227.25,5348.0,225.309,225.3486,225.0911,225.0911,5348.0
2025-01-15 14:45:00,227.4,227.58,227.25,227.58,6724.0,225.2397,225.418,225.0911,225.418,6724.0
2025-01-15 14:50:00,227.59,227.73,227.47,227.71,10000.0,225.4279,225.5665,225.309,225.5467,10000.0
2025-01-15 14:55:00,227.72,227.88,227.68,227.84,6721.0,225.5566,225.7151,225.517,225.6755,6721.0
2025-01-15 15:00:00,227.85,228.02,227.8,227.98,24033.0,225.6854,225.8538,225.6359,225.8142,24033.0
2025-01-15 15:05:00,227.93,228.0,227.72,227.88,8993.0,225.7646,225.834,225.5566,225.7151,8993.0
2025-01-15 15:10:00,227.88,228.03,227.88,227.97,14798.0,225.7151,225.8637,225.7151,225.8043,14798.0
2025-01-15 15:15:00,228.01,228.01,227.61,227.62,5334.0,225.8439,225.8439,225.4477,225.4576,5334.0
2025-01-15 15:20:00,227.66,227.84,227.49,227.59,12557.0,225.4972,225.6755,225.3288,225.4279,12557.0
2025-01-15 15:25:00,227.55,227.56,227.33,227.39,11204.0,225.3883,225.3982,225.1703,225.2298,11204.0
2025-01-15 15:30:00,227.35,227.61,227.21,227.58,11918.0,225.1902,225.4477,225.0515,225.418,11918.0
2025-01-15 15:35:00,227.65,227.86,227.58,227.83,23181.0,225.4873,225.6953,225.418,225.6656,23181.0
2025-01-15 15:40:00,227.89,227.89,227.58,227.67,18309.0,225.725,225.725,225.418,225.5071,18309.0
2025-01-15 15:45:00,227.67,228.3,227.67,228.11,17212.0,225.5071,226.1311,225.5071,225.9429,17212.0
2025-01-15 15:50:00,228.08,228.15,227.55,227.55,24198.0,225.9132,225.9826,225.3883,225.3883,24198.0
2025-01-15 15:55:00,227.55,227.98,227.53,227.93,100436.0,225.3883,225.8142,225.3684,225.7646,100436.0
2025-01-16 09:30:00,228.32,229.86,227.89,229.76,36093.0,226.1509,227.6763,225.725,227.5773,36093.0
2025-01-16 09:35:00,229.44,229.44,228.69,229.22,9258.0,227.2603,227.2603,226.5174,227.0424,9258.0
2025-01-16 09:40:00,229.19,229.37,229.01,229.26,7686.0,227.0127,227.191,226.8344,227.082,7686.0
2025-01-16 09:45:00,229.41,230.15,229.3,229.78,6496.0,227.2306,227.9636,227.1216,227.5971,6496.0
2025-01-16 09:50:00,229.78,229.78,229.48,229.76,3577.0,227.5971,227.5971,227.2999,227.5773,3577.0
2025-01-16 09:55:00,229.85,229.97,229.71,229.87,3274.0,227.6664,227.7853,227.5277,227.6862,3274.0
2025-01-16 10:00:00,229.83,230.24,229.63,230.22,6109.0,227.6466,228.0527,227.4485,228.0329,6109.0
2025-01-16 10:05:00,230.22,230.59,230.22,230.53,3647.0,228.0329,228.3994,228.0329,228.3399,3647.0
2025-01-16 10:10:00,230.44,230.8,230.39,230.73,9127.0,228.2508,228.6074,228.2013,228.538,9127.0
2025-01-16 10:15:00,230.69,230.81,230.6,230.78,7842.0,228.4984,228.6173,228.4093,228.5876,7842.0
2025-01-16 10:20:00,230.78,231.11,230.61,230.91,21579.0,228.5876,228.9144,228.4192,228.7163,21579.0
2025-01-16 10:25:00,230.8,231.07,230.59,230.64,6606.0,228.6074,228.8748,228.3994,228.4489,6606.0
2025-01-16 10:30:00,230.71,230.86,230.61,230.86,5707.0,228.5182,228.6668,228.4192,228.6668,5707.0
2025-01-16 10:35:00,230.76,230.9,230.47,230.81,13017.0,228.5678,228.7064,228.2805,228.6173,13017.0
2025-01-16 10:40:00,230.92,231.0,230.55,230.88,3999.0,228.7262,228.8055,228.3598,228.6866,3999.0
2025-01-16 10:45:00,230.78,230.78,230.56,230.64,5472.0,228.5876,228.5876,228.3697,228.4489,5472.0
2025-01-16 10:50:00,230.72,230.77,230.58,230.69,4101.0,228.5281,228.5777,228.3895,228.4984,4101.0
2025-01-16 10:55:00,230.64,230.82,230.37,230.38,7261.0,228.4489,228.6272,228.1815,228.1914,7261.0
2025-01-16 11:00:00,230.38,230.52,230.18,230.33,5768.0,228.1914,228.33,227.9933,228.1418,5768.0
2025-01-16 11:05:00,230.31,230.62,230.28,230.3,4230.0,228.122,228.4291,228.0923,228.1121,4230.0
2025-01-16 11:10:00,230.35,230.36,230.26,230.28,3905.0,228.1617,228.1716,228.0725,228.0923,3905.0
2025-01-16 11:15:00,230.28,230.54,230.28,230.54,3690.0,228.0923,228.3498,228.0923,228.3498,3690.0
2025-01-16 11:20:00,230.48,230.48,230.16,230.33,5768.0,228.2904,228.2904,227.9735,228.1418,5768.0
2025-01-16 11:25:00,230.46,230.83,230.45,230.66,2895.0,228.2706,228.6371,228.2607,228.4687,2895.0
2025-01-16 11:30:00,230.78,230.81,230.59,230.81,4096.0,228.5876,228.6173,228.3994,228.6173,4096.0
2025-01-16 11:35:00,230.81,230.95,230.64,230.92,4583.0,228.6173,228.756,228.4489,228.7262,4583.0
2025-01-16 11:40:00,230.92,230.93,230.78,230.8,3993.0,228.7262,228.7361,228.5876,228.6074,3993.0
2025-01-16 11:45:00,230.8,231.05,230.74,231.05,3674.0,228.6074,228.855,228.5479,228.855,3674.0
2025-01-16 11:50:00,231.05,231.13,230.97,230.98,2519.0,228.855,228.9342,228.7758,228.7857,2519.0
2025-01-16 11:55:00,230.96,231.07,230.96,231.0,1123.0,228.7659,228.8748,228.7659,228.8055,1123.0
2025-01-16 12:00:00,231.08,231.32,231.07,231.26,3158.0,228.8847,229.1224,228.8748,229.063,3158.0
2025-01-16 12:05:00,231.17,231.62,231.17,231.34,8672.0,228.9739,229.4196,228.9739,229.1422,8672.0
2025-01-16 12:10:00,231.42,231.42,231.16,231.16,3244.0,229.2215,229.2215,228.964,228.964,3244.0
2025-01-16 12:15:00,231.16,231.17,230.99,230.99,2621.0,228.964,228.9739,228.7956,228.7956,2621.0
2025-01-16 12:20:00,231.02,231.08,230.84,231.06,3080.0,228.8253,228.8847,228.647,228.8649,3080.0
2025-01-16 12:25:00,231.17,231.19,231.06,231.1,1145.0,228.9739,228.9937,228.8649,228.9045,1145.0
2025-01-16 12:30:00,231.05,231.13,231.0,231.05,1962.0,228.855,228.9342,228.8055,228.855,1962.0
2025-01-16 12:35:00,230.95,231.1,230.92,231.1,1826.0,228.756,228.9045,228.7262,228.9045,1826.0
2025-01-16 12:40:00,231.19,231.19,230.97,230.97,5367.0,228.9937,228.9937,228.7758,228.7758,5367.0
2025-01-16 12:45:00,230.99,231.04,230.92,231.0,5181.0,228.7956,228.8451,228.7262,228.8055,5181.0
2025-01-16 12:50:00,230.98,230.98,230.79,230.84,4013.0,228.7857,228.7857,228.5975,228.647,4013.0
2025-01-16 12:55:00,230.84,230.93,230.8,230.88,2347.0,228.647,228.7361,228.6074,228.6866,2347.0
2025-01-16 13:00:00,230.83,230.9,230.83,230.86,2038.0,228.6371,228.7064,228.6371,228.6668,2038.0
2025-01-16 13:05:00,230.86,230.86,230.71,230.86,4841.0,228.6668,228.6668,228.5182,228.6668,4841.0
2025-01-16 13:10:00,230.88,230.92,230.87,230.92,857.0,228.6866,228.7262,228.6767,228.7262,857.0
2025-01-16 13:15:00,230.88,231.03,230.88,230.97,4416.0,228.6866,228.8352,228.6866,228.7758,4416.0
2025-01-16 13:20:00,230.97,230.97,230.73,230.79,2999.0,228.7758,228.7758,228.538,228.5975,2999.0
2025-01-16 13:25:00,230.81,230.94,230.72,230.89,2688.0,228.6173,228.746,228.5281,228.6965,2688.0
2025-01-16 13:30:00,230.92,231.0,230.87,231.0,1612.0,228.7262,228.8055,228.6767,228.8055,1612.0
2025-01-16 13:35:00,230.94,230.99,230.91,230.99,2292.0,228.746,228.7956,228.7163,228.7956,2292.0
2025-01-16 13:40:00,230.94,231.08,230.86,230.99,4015.0,228.746,228.8847,228.6668,228.7956,4015.0
2025-01-16 13:45:00,230.96,230.96,230.82,230.86,2883.0,228.7659,228.7659,228.6272,228.6668,2883.0
2025-01-16 13:50:00,230.87,230.99,230.82,230.89,2119.0,228.6767,228.7956,228.6272,228.6965,2119.0
2025-01-16 13:55:00,230.84,230.84,230.64,230.64,1155.0,228.647,228.647,228.4489,228.4489,1155.0
2025-01-16 14:00:00,230.63,230.68,230.56,230.68,4656.0,228.439,228.4885,228.3697,228.4885,4656.0
2025-01-16 14:05:00,230.68,230.7,230.46,230.52,2100.0,228.4885,228.5083,228.2706,228.33,2100.0
2025-01-16 14:10:00,230.53,230.58,230.35,230.48,2716.0,228.3399,228.3895,228.1617,228.2904,2716.0
2025-01-16 14:15:00,230.43,230.71,230.43,230.71,2643.0,228.2409,228.5182,228.2409,228.5182,2643.0
2025-01-16 14:20:00,230.78,230.78,230.67,230.75,3642.0,228.5876,228.5876,228.4786,228.5579,3642.0
2025-01-16 14:25:00,230.68,230.92,230.67,230.89,2243.0,228.4885,228.7262,228.4786,228.6965,2243.0
2025-01-16 14:30:00,230.85,230.97,230.81,230.97,2900.0,228.6569,228.7758,228.6173,228.7758,2900.0
2025-01-16 14:35:00,230.93,231.12,230.93,231.11,3727.0,228.7361,228.9243,228.7361,228.9144,3727.0
2025-01-16 14:40:00,230.99,231.14,230.94,231.14,5624.0,228.7956,228.9441,228.746,228.9441,5624.0
2025-01-16 14:45:00,231.14,231.39,231.14,231.28,9823.0,228.9441,229.1918,228.9441,229.0828,9823.0
2025-01-16 14:50:00,231.31,231.35,231.24,231.33,4722.0,229.1125,229.1522,229.0432,229.1323,4722.0
2025-01-16 14:55:00,231.33,231.45,231.32,231.33,3168.0,229.1323,229.2512,229.1224,229.1323,3168.0
2025-01-16 15:00:00,231.3,231.34,231.11,231.11,5988.0,229.1026,229.1422,228.9144,228.9144,5988.0
2025-01-16 15:05:00,231.14,231.26,231.12,231.17,1800.0,228.9441,229.063,228.9243,228.9739,1800.0
2025-01-16 15:10:00,231.13,231.15,231.01,231.04,1919.0,228.9342,228.9541,228.8154,228.8451,1919.0
2025-01-16 15:15:00,231.04,231.13,230.93,231.13,5819.0,228.8451,228.9342,228.7361,228.9342,5819.0
2025-01-16 15:20:00,231.08,231.42,231.08,231.28,4842.0,228.8847,229.2215,228.8847,229.0828,4842.0
2025-01-16 15:25:00,231.24,231.39,231.22,231.35,4275.0,229.0432,229.1918,229.0234,229.1522,4275.0
2025-01-16 15:30:00,231.36,231.44,231.35,231.4,10871.0,229.1621,229.2413,229.1522,229.2017,10871.0
2025-01-16 15:35:00,231.45,231.84,231.45,231.81,6686.0,229.2512,229.6375,229.2512,229.6078,6686.0
2025-01-16 15:40:00,231.85,232.13,231.85,232.06,10834.0,229.6474,229.9247,229.6474,229.8554,10834.0
2025-01-16 15:45:00,232.04,232.2,232.01,232.16,7908.0,229.8356,229.9941,229.8059,229.9545,7908.0
2025-01-16 15:50:00,232.14,232.47,232.08,232.4,24920.0,229.9346,230.2615,229.8752,230.1922,24920.0
2025-01-16 15:55:00,232.39,232.39,232.22,232.33,39046.0,230.1823,230.1823,230.0139,230.1228,39046.0
2025-01-17 09:30:00,232.7,233.64,232.1,232.58,221647.0,230.4893,231.4204,229.895,230.3705,221647.0
2025-01-17 09:35:00,232.69,233.13,232.41,233.1,6794.0,230.4794,230.9152,230.2021,230.8855,6794.0
2025-01-17 09:40:00,233.1,233.64,233.09,233.39,4415.0,230.8855,231.4204,230.8756,231.1728,4415.0
2025-01-17 09:45:00,233.47,234.0,233.45,234.0,11416.0,231.252,231.777,231.2322,231.777,11416.0
2025-01-17 09:50:00,233.79,233.98,233.4,233.55,2464.0,231.569,231.7572,231.1827,231.3313,2464.0
2025-01-17 09:55:00,233.69,233.7,233.41,233.41,2100.0,231.4699,231.4798,231.1926,231.1926,2100.0
2025-01-17 10:00:00,233.66,234.21,233.53,234.1,4579.0,231.4402,231.985,231.3114,231.876,4579.0
2025-01-17 10:05:00,234.07,234.07,233.63,233.72,4587.0,231.8463,231.8463,231.4105,231.4996,4587.0
2025-01-17 10:10:00,233.79,234.05,233.65,233.71,6956.0,231.569,231.8265,231.4303,231.4897,6956.0
2025-01-17 10:15:00,233.73,234.02,233.7,233.79,2808.0,231.5095,231.7968,231.4798,231.569,2808.0
2025-01-17 10:20:00,233.8,234.25,233.64,234.12,10902.0,231.5789,232.0246,231.4204,231.8958,10902.0
2025-01-17 10:25:00,234.13,234.36,234.09,234.3,14560.0,231.9057,232.1336,231.8661,232.0741,14560.0
2025-01-17 10:30:00,234.19,234.19,233.76,233.86,4054.0,231.9652,231.9652,231.5393,231.6383,4054.0
2025-01-17 10:35:00,233.83,233.99,233.62,233.62,7785.0,231.6086,231.7671,231.4006,231.4006,7785.0
2025-01-17 10:40:00,233.59,233.67,233.49,233.56,2470.0,231.3709,231.4501,231.2718,231.3412,2470.0
2025-01-17 10:45:00,233.67,233.75,233.41,233.41,4822.0,231.4501,231.5294,231.1926,231.1926,4822.0
2025-01-17 10:50:00,233.45,233.87,233.45,233.87,4520.0,231.2322,231.6482,231.2322,231.6482,4520.0
2025-01-17 10:55:00,233.74,233.89,233.59,233.63,2919.0,231.5194,231.668,231.3709,231.4105,2919.0
2025-01-17 11:00:00,233.71,233.71,233.61,233.7,1000.0,231.4897,231.4897,231.3907,231.4798,1000.0
2025-01-17 11:05:00,233.64,233.92,233.44,233.84,7046.0,231.4204,231.6977,231.2223,231.6185,7046.0
2025-01-17 11:10:00,233.95,233.97,233.8,233.88,2626.0,231.7275,231.7473,231.5789,231.6581,2626.0
2025-01-17 11:15:00,233.85,234.22,233.85,234.1,5024.0,231.6284,231.9949,231.6284,231.876,5024.0
2025-01-17 11:20:00,233.93,233.97,233.88,233.9,1993.0,231.7076,231.7473,231.6581,231.6779,1993.0
2025-01-17 11:25:00,233.92,234.05,233.79,233.79,10916.0,231.6977,231.8265,231.569,231.569,10916.0
2025-01-17 11:30:00,233.71,233.91,233.7,233.91,2196.0,231.4897,231.6878,231.4798,231.6878,2196.0
2025-01-17 11:35:00,233.86,233.87,233.66,233.75,3080.0,231.6383,231.6482,231.4402,231.5294,3080.0
2025-01-17 11:40:00,233.78,233.96,233.78,233.92,3252.0,231.5591,231.7374,231.5591,231.6977,3252.0
2025-01-17 11:45:00,233.95,234.03,233.85,234.0,5198.0,231.7275,231.8067,231.6284,231.777,5198.0
2025-01-17 11:50:00,234.11,234.11,234.0,234.05,940.0,231.8859,231.8859,231.777,231.8265,940.0
2025-01-17 11:55:00,234.06,234.25,234.0,234.19,8078.0,231.8364,232.0246,231.777,231.9652,8078.0
2025-01-17 12:00:00,234.22,234.22,234.01,234.17,6650.0,231.9949,231.9949,231.7869,231.9454,6650.0
2025-01-17 12:05:00,234.17,234.25,234.1,234.13,1550.0,231.9454,232.0246,231.876,231.9057,1550.0
2025-01-17 12:10:00,234.16,234.9,234.1,234.9,18842.0,231.9355,232.6684,231.876,232.6684,18842.0
2025-01-17 12:15:00,234.86,235.05,234.78,234.86,10728.0,232.6288,232.817,232.5496,232.6288,10728.0
2025-01-17 12:20:00,234.86,234.99,234.85,234.97,2081.0,232.6288,232.7576,232.6189,232.7378,2081.0
2025-01-17 12:25:00,235.02,235.02,234.8,234.94,5278.0,232.7873,232.7873,232.5694,232.708,5278.0
2025-01-17 12:30:00,234.94,235.01,234.8,235.01,5950.0,232.708,232.7774,232.5694,232.7774,5950.0
2025-01-17 12:35:00,235.03,235.13,234.97,235.11,4485.0,232.7972,232.8962,232.7378,232.8764,4485.0
2025-01-17 12:40:00,234.96,235.58,234.96,235.58,16603.0,232.7279,233.342,232.7279,233.342,16603.0
2025-01-17 12:45:00,235.4,235.75,235.39,235.65,7487.0,233.1637,233.5104,233.1538,233.4113,7487.0
2025-01-17 12:50:00,235.65,235.68,235.5,235.5,8564.0,233.4113,233.441,233.2627,233.2627,8564.0
2025-01-17 12:55:00,235.46,235.46,235.2,235.33,2006.0,233.2231,233.2231,232.9656,233.0943,2006.0
2025-01-17 13:00:00,235.33,235.5,235.21,235.48,3065.0,233.0943,233.2627,232.9755,233.2429,3065.0
2025-01-17 13:05:00,235.46,235.46,235.31,235.35,1490.0,233.2231,233.2231,233.0745,233.1142,1490.0
2025-01-17 13:10:00,235.4,235.49,235.21,235.23,4684.0,233.1637,233.2528,232.9755,232.9953,4684.0
2025-01-17 13:15:00,235.06,235.08,234.98,235.08,2933.0,232.8269,232.8467,232.7477,232.8467,2933.0
2025-01-17 13:20:00,235.13,235.2,235.09,235.11,2094.0,232.8962,232.9656,232.8566,232.8764,2094.0
2025-01-17 13:25:00,235.17,235.17,234.89,234.9,5319.0,232.9359,232.9359,232.6585,232.6684,5319.0
2025-01-17 13:30:00,234.89,235.03,234.87,235.03,2583.0,232.6585,232.7972,232.6387,232.7972,2583.0
2025-01-17 13:35:00,235.02,235.09,234.86,234.99,4033.0,232.7873,232.8566,232.6288,232.7576,4033.0
2025-01-17 13:40:00,235.04,235.08,234.88,234.93,3285.0,232.8071,232.8467,232.6486,232.6981,3285.0
2025-01-17 13:45:00,234.9,235.11,234.87,235.11,2233.0,232.6684,232.8764,232.6387,232.8764,2233.0
2025-01-17 13:50:00,235.11,235.29,235.04,235.04,5168.0,232.8764,233.0547,232.8071,232.8071,5168.0
2025-01-17 13:55:00,235.05,235.18,235.05,235.12,1900.0,232.817,232.9458,232.817,232.8863,1900.0
2025-01-17 14:00:00,235.12,235.17,234.64,234.66,16637.0,232.8863,232.9359,232.4109,232.4307,16637.0
2025-01-17 14:05:00,234.66,234.74,234.48,234.53,11960.0,232.4307,232.5099,232.2524,232.3019,11960.0
2025-01-17 14:10:00,234.59,234.61,234.47,234.48,4608.0,232.3614,232.3812,232.2425,232.2524,4608.0
2025-01-17 14:15:00,234.48,234.59,234.45,234.53,12480.0,232.2524,232.3614,232.2227,232.3019,12480.0
2025-01-17 14:20:00,234.53,234.56,234.33,234.47,7288.0,232.3019,232.3317,232.1038,232.2425,7288.0
2025-01-17 14:25:00,234.47,234.47,234.26,234.33,4371.0,232.2425,232.2425,232.0345,232.1038,4371.0
2025-01-17 14:30:00,234.32,234.32,234.12,234.13,5904.0,232.0939,232.0939,231.8958,231.9057,5904.0
2025-01-17 14:35:00,234.12,234.26,234.04,234.06,21496.0,231.8958,232.0345,231.8166,231.8364,21496.0
2025-01-17 14:40:00,234.09,234.09,233.84,233.92,7143.0,231.8661,231.8661,231.6185,231.6977,7143.0
2025-01-17 14:45:00,233.92,234.08,233.75,233.75,23910.0,231.6977,231.8562,231.5294,231.5294,23910.0
2025-01-17 14:50:00,233.78,233.79,233.72,233.78,7155.0,231.5591,231.569,231.4996,231.5591,7155.0
2025-01-17 14:55:00,233.78,233.87,233.68,233.81,25046.0,231.5591,231.6482,231.46,231.5888,25046.0
2025-01-17 15:00:00,233.81,233.81,233.35,233.35,49395.0,231.5888,231.5888,231.1332,231.1332,49395.0
2025-01-17 15:05:00,233.35,233.38,233.27,233.34,12958.0,231.1332,231.1629,231.0539,231.1232,12958.0
2025-01-17 15:10:00,233.39,233.62,233.06,233.58,118256.0,231.1728,231.4006,230.8459,231.361,118256.0
2025-01-17 15:15:00,233.62,233.62,233.36,233.54,15661.0,231.4006,231.4006,231.1431,231.3213,15661.0
2025-01-17 15:20:00,233.55,233.62,233.48,233.52,14105.0,231.3313,231.4006,231.2619,231.3015,14105.0
2025-01-17 15:25:00,233.53,233.76,233.44,233.44,23881.0,231.3114,231.5393,231.2223,231.2223,23881.0
2025-01-17 15:30:00,233.43,233.65,233.35,233.62,26153.0,231.2124,231.4303,231.1332,231.4006,26153.0
2025-01-17 15:35:00,233.65,233.65,233.22,233.26,16322.0,231.4303,231.4303,231.0044,231.044,16322.0
2025-01-17 15:40:00,233.25,233.31,233.04,233.18,24325.0,231.0341,231.0935,230.8261,230.9648,24325.0
2025-01-17 15:45:00,233.15,233.19,233.0,233.05,24475.0,230.9351,230.9747,230.7865,230.836,24475.0
2025-01-17 15:50:00,233.0,233.06,232.74,233.01,32162.0,230.7865,230.8459,230.5289,230.7964,32162.0
2025-01-17 15:55:00,232.93,232.93,232.59,232.7,102875.0,230.7171,230.7171,230.3804,230.4893,102875.0
2025-01-21 09:30:00,232.89,234.28,232.81,233.11,36643.0,230.6775,232.0543,230.5983,230.8954,36643.0
2025-01-21 09:35:00,233.11,233.28,232.8,232.92,59968.0,230.8954,231.0638,230.5884,230.7072,59968.0
2025-01-21 09:40:00,232.92,233.52,232.89,232.92,56689.0,230.7072,231.3015,230.6775,230.7072,56689.0
2025-01-21 09:45:00,232.92,233.51,232.92,233.38,9401.0,230.7072,231.2916,230.7072,231.1629,9401.0
2025-01-21 09:50:00,233.27,233.6,232.67,233.09,15892.0,231.0539,231.3808,230.4596,230.8756,15892.0
2025-01-21 09:55:00,233.17,233.61,233.09,233.43,23419.0,230.9549,231.3907,230.8756,231.2124,23419.0
2025-01-21 10:00:00,233.41,233.63,233.24,233.47,34645.0,231.1926,231.4105,231.0242,231.252,34645.0
2025-01-21 10:05:00,233.46,234.0,233.38,233.73,58648.0,231.2421,231.777,231.1629,231.5095,58648.0
2025-01-21 10:10:00,233.61,233.65,233.45,233.5,6131.0,231.3907,231.4303,231.2322,231.2817,6131.0
2025-01-21 10:15:00,233.56,233.74,233.27,233.28,39815.0,231.3412,231.5194,231.0539,231.0638,39815.0
2025-01-21 10:20:00,233.23,233.23,232.8,232.8,3515.0,231.0143,231.0143,230.5884,230.5884,3515.0
2025-01-21 10:25:00,232.9,233.05,232.79,233.04,4952.0,230.6874,230.836,230.5785,230.8261,4952.0
2025-01-21 10:30:00,232.81,233.05,232.8,232.92,10136.0,230.5983,230.836,230.5884,230.7072,10136.0
2025-01-21 10:35:00,232.94,233.19,232.93,233.06,4420.0,230.727,230.9747,230.7171,230.8459,4420.0
2025-01-21 10:40:00,233.06,233.13,232.67,232.67,11066.0,230.8459,230.9152,230.4596,230.4596,11066.0
2025-01-21 10:45:00,232.82,233.02,232.75,232.95,7687.0,230.6082,230.8063,230.5389,230.737,7687.0
2025-01-21 10:50:00,232.94,232.94,232.45,232.45,24716.0,230.727,230.727,230.2417,230.2417,24716.0
2025-01-21 10:55:00,232.45,232.61,232.41,232.53,9721.0,230.2417,230.4002,230.2021,230.3209,9721.0
2025-01-21 11:00:00,232.49,232.49,232.23,232.26,4209.0,230.2813,230.2813,230.0238,230.0535,4209.0
2025-01-21 11:05:00,232.18,232.32,231.93,232.03,3061.0,229.9743,230.1129,229.7266,229.8257,3061.0
2025-01-21 11:10:00,232.02,232.18,231.91,232.1,7765.0,229.8158,229.9743,229.7068,229.895,7765.0
2025-01-21 11:15:00,232.24,232.38,232.11,232.3,2038.0,230.0337,230.1724,229.9049,230.0931,2038.0
2025-01-21 11:20:00,232.38,232.48,232.38,232.41,4319.0,230.1724,230.2714,230.1724,230.2021,4319.0
2025-01-21 11:25:00,232.48,232.57,232.36,232.42,5739.0,230.2714,230.3606,230.1526,230.212,5739.0
2025-01-21 11:30:00,232.4,232.45,232.09,232.09,14122.0,230.1922,230.2417,229.8851,229.8851,14122.0
2025-01-21 11:35:00,232.04,232.11,232.01,232.05,2967.0,229.8356,229.9049,229.8059,229.8455,2967.0
2025-01-21 11:40:00,231.97,232.07,231.74,231.84,8139.0,229.7663,229.8653,229.5384,229.6375,8139.0
2025-01-21 11:45:00,231.74,231.74,231.45,231.45,3949.0,229.5384,229.5384,229.2512,229.2512,3949.0
2025-01-21 11:50:00,231.49,231.89,231.38,231.89,5509.0,229.2908,229.687,229.1819,229.687,5509.0
2025-01-21 11:55:00,231.81,231.89,231.45,231.53,2081.0,229.6078,229.687,229.2512,229.3304,2081.0
2025-01-21 12:00:00,231.54,231.57,231.28,231.28,2283.0,229.3403,229.3701,229.0828,229.0828,2283.0
2025-01-21 12:05:00,231.37,231.43,231.25,231.3,6756.0,229.172,229.2314,229.0531,229.1026,6756.0
2025-01-21 12:10:00,231.3,231.41,231.27,231.28,1943.0,229.1026,229.2116,229.0729,229.0828,1943.0
2025-01-21 12:15:00,231.29,231.51,231.27,231.43,1871.0,229.0927,229.3106,229.0729,229.2314,1871.0
2025-01-21 12:20:00,231.39,231.42,231.27,231.34,8348.0,229.1918,229.2215,229.0729,229.1422,8348.0
2025-01-21 12:25:00,231.36,231.5,231.24,231.32,7521.0,229.1621,229.3007,229.0432,229.1224,7521.0
2025-01-21 12:30:00,231.32,231.49,231.31,231.46,3685.0,229.1224,229.2908,229.1125,229.2611,3685.0
2025-01-21 12:35:00,231.42,231.49,231.33,231.33,1813.0,229.2215,229.2908,229.1323,229.1323,1813.0
2025-01-21 12:40:00,231.34,231.34,231.21,231.21,4892.0,229.1422,229.1422,229.0135,229.0135,4892.0
2025-01-21 12:45:00,231.26,231.28,230.92,230.92,8609.0,229.063,229.0828,228.7262,228.7262,8609.0
2025-01-21 12:50:00,230.97,231.0,230.81,230.9,5104.0,228.7758,228.8055,228.6173,228.7064,5104.0
2025-01-21 12:55:00,230.86,230.86,230.74,230.78,1818.0,228.6668,228.6668,228.5479,228.5876,1818.0
2025-01-21 13:00:00,230.83,230.83,230.58,230.69,4496.0,228.6371,228.6371,228.3895,228.4984,4496.0
2025-01-21 13:05:00,230.68,230.75,230.62,230.69,7152.0,228.4885,228.5579,228.4291,228.4984,7152.0
2025-01-21 13:10:00,230.67,230.67,230.42,230.46,5481.0,228.4786,228.4786,228.231,228.2706,5481.0
2025-01-21 13:15:00,230.48,230.62,230.48,230.5,3141.0,228.2904,228.4291,228.2904,228.3102,3141.0
2025-01-21 13:20:00,230.51,230.63,230.44,230.6,6210.0,228.3201,228.439,228.2508,228.4093,6210.0
2025-01-21 13:25:00,230.55,230.55,230.32,230.35,5477.0,228.3598,228.3598,228.1319,228.1617,5477.0
2025-01-21 13:30:00,230.4,230.87,230.19,230.61,7543.0,228.2112,228.6767,228.0032,228.4192,7543.0
2025-01-21 13:35:00,230.61,230.67,230.56,230.56,2936.0,228.4192,228.4786,228.3697,228.3697,2936.0
2025-01-21 13:40:00,230.61,230.66,230.51,230.59,4278.0,228.4192,228.4687,228.3201,228.3994,4278.0
2025-01-21 13:45:00,230.59,230.62,230.54,230.59,1518.0,228.3994,228.4291,228.3498,228.3994,1518.0
2025-01-21 13:50:00,230.56,230.62,230.51,230.51,3163.0,228.3697,228.4291,228.3201,228.3201,3163.0
2025-01-21 13:55:00,230.47,230.79,230.47,230.79,4442.0,228.2805,228.5975,228.2805,228.5975,4442.0
2025-01-21 14:00:00,230.74,230.84,230.71,230.79,2671.0,228.5479,228.647,228.5182,228.5975,2671.0
2025-01-21 14:05:00,230.72,231.1,230.72,231.04,6769.0,228.5281,228.9045,228.5281,228.8451,6769.0
2025-01-21 14:10:00,231.02,231.07,230.97,230.97,2600.0,228.8253,228.8748,228.7758,228.7758,2600.0
2025-01-21 14:15:00,231.04,231.23,230.93,231.07,7098.0,228.8451,229.0333,228.7361,228.8748,7098.0
2025-01-21 14:20:00,231.15,231.15,230.99,231.05,3440.0,228.9541,228.9541,228.7956,228.855,3440.0
2025-01-21 14:25:00,231.05,231.06,230.87,230.97,5233.0,228.855,228.8649,228.6767,228.7758,5233.0
2025-01-21 14:30:00,230.93,230.99,230.87,230.93,2307.0,228.7361,228.7956,228.6767,228.7361,2307.0
2025-01-21 14:35:00,230.89,230.93,230.46,230.58,57849.0,228.6965,228.7361,228.2706,228.3895,57849.0
2025-01-21 14:40:00,230.58,231.02,230.58,231.01,50051.0,228.3895,228.8253,228.3895,228.8154,50051.0
2025-01-21 14:45:00,230.99,231.04,230.69,230.71,12573.0,228.7956,228.8451,228.4984,228.5182,12573.0
2025-01-21 14:50:00,230.67,230.9,230.58,230.75,35624.0,228.4786,228.7064,228.3895,228.5579,35624.0
2025-01-21 14:55:00,230.75,230.85,230.71,230.75,16687.0,228.5579,228.6569,228.5182,228.5579,16687.0
2025-01-21 15:00:00,230.76,230.79,230.68,230.75,6814.0,228.5678,228.5975,228.4885,228.5579,6814.0
2025-01-21 15:05:00,230.75,231.12,230.75,230.88,18671.0,228.5579,228.9243,228.5579,228.6866,18671.0
2025-01-21 15:10:00,230.89,231.22,230.78,231.03,12912.0,228.6965,229.0234,228.5876,228.8352,12912.0
2025-01-21 15:15:00,231.01,231.07,230.93,230.93,8741.0,228.8154,228.8748,228.7361,228.7361,8741.0
2025-01-21 15:20:00,230.95,231.2,230.94,231.13,11034.0,228.756,229.0036,228.746,228.9342,11034.0
2025-01-21 15:25:00,231.05,231.22,230.95,231.14,15672.0,228.855,229.0234,228.756,228.9441,15672.0
2025-01-21 15:30:00,231.02,231.06,230.94,231.02,10716.0,228.8253,228.8649,228.746,228.8253,10716.0
2025-01-21 15:35:00,231.01,231.31,230.95,231.26,37868.0,228.8154,229.1125,228.756,229.063,37868.0
2025-01-21 15:40:00,231.27,231.69,231.26,231.69,36047.0,229.0729,229.4889,229.063,229.4889,36047.0
2025-01-21 15:45:00,231.63,231.91,231.26,231.84,21436.0,229.4295,229.7068,229.063,229.6375,21436.0
2025-01-21 15:50:00,231.72,231.84,231.13,231.31,51712.0,229.5186,229.6375,228.9342,229.1125,51712.0
2025-01-21 15:55:00,231.16,232.34,231.12,232.27,86339.0,228.964,230.1327,228.9243,230.0634,86339.0
2025-01-22 09:30:00,232.08,232.69,230.96,231.5,22931.0,229.8752,230.4794,228.7659,229.3007,22931.0
2025-01-22 09:35:00,231.5,231.9,231.22,231.71,11743.0,229.3007,229.6969,229.0234,229.5087,11743.0
2025-01-22 09:40:00,231.46,231.96,231.46,231.79,3793.0,229.2611,229.7564,229.2611,229.588,3793.0
2025-01-22 09:45:00,231.85,231.93,231.38,231.38,6735.0,229.6474,229.7266,229.1819,229.1819,6735.0
2025-01-22 09:50:00,231.34,231.72,231.33,231.58,3753.0,229.1422,229.5186,229.1323,229.38,3753.0
2025-01-22 09:55:00,231.72,231.74,231.35,231.35,5765.0,229.5186,229.5384,229.1522,229.1522,5765.0
2025-01-22 10:00:00,231.48,232.43,231.46,232.34,14717.0,229.2809,230.2219,229.2611,230.1327,14717.0
2025-01-22 10:05:00,232.37,232.62,232.22,232.24,5346.0,230.1625,230.4101,230.0139,230.0337,5346.0
2025-01-22 10:10:00,232.18,232.49,232.03,232.15,56531.0,229.9743,230.2813,229.8257,229.9446,56531.0
2025-01-22 10:15:00,232.2,232.31,232.1,232.31,14232.0,229.9941,230.103,229.895,230.103,14232.0
2025-01-22 10:20:00,232.25,232.26,232.11,232.25,10081.0,230.0436,230.0535,229.9049,230.0436,10081.0
2025-01-22 10:25:00,232.25,232.57,232.12,232.19,5985.0,230.0436,230.3606,229.9148,229.9842,5985.0
2025-01-22 10:30:00,232.2,232.38,232.11,232.19,2714.0,229.9941,230.1724,229.9049,229.9842,2714.0
2025-01-22 10:35:00,232.2,232.56,232.15,232.35,169359.0,229.9941,230.3507,229.9446,230.1427,169359.0
2025-01-22 10:40:00,232.27,232.38,232.11,232.3,5327.0,230.0634,230.1724,229.9049,230.0931,5327.0
2025-01-22 10:45:00,232.27,232.27,231.47,231.47,14285.0,230.0634,230.0634,229.271,229.271,14285.0
2025-01-22 10:50:00,231.54,231.57,231.25,231.32,3729.0,229.3403,229.3701,229.0531,229.1224,3729.0
2025-01-22 10:55:00,231.32,231.32,230.83,231.21,7725.0,229.1224,229.1224,228.6371,229.0135,7725.0
2025-01-22 11:00:00,231.24,231.5,231.13,231.24,2771.0,229.0432,229.3007,228.9342,229.0432,2771.0
2025-01-22 11:05:00,231.14,231.15,230.85,230.87,3075.0,228.9441,228.9541,228.6569,228.6767,3075.0
2025-01-22 11:10:00,230.87,231.12,230.84,230.85,7174.0,228.6767,228.9243,228.647,228.6569,7174.0
2025-01-22 11:15:00,230.94,231.04,230.86,231.01,5472.0,228.746,228.8451,228.6668,228.8154,5472.0
2025-01-22 11:20:00,230.91,231.31,230.8,231.31,8788.0,228.7163,229.1125,228.6074,229.1125,8788.0
2025-01-22 11:25:00,231.22,231.43,231.22,231.33,2485.0,229.0234,229.2314,229.0234,229.1323,2485.0
2025-01-22 11:30:00,231.33,231.46,231.33,231.35,3062.0,229.1323,229.2611,229.1323,229.1522,3062.0
2025-01-22 11:35:00,231.41,231.54,231.25,231.25,3799.0,229.2116,229.3403,229.0531,229.0531,3799.0
2025-01-22 11:40:00,231.25,231.43,231.19,231.38,19009.0,229.0531,229.2314,228.9937,229.1819,19009.0
2025-01-22 11:45:00,231.41,231.57,231.36,231.43,2208.0,229.2116,229.3701,229.1621,229.2314,2208.0
2025-01-22 11:50:00,231.37,231.54,231.34,231.44,2963.0,229.172,229.3403,229.1422,229.2413,2963.0
2025-01-22 11:55:00,231.5,231.54,231.22,231.22,2707.0,229.3007,229.3403,229.0234,229.0234,2707.0
2025-01-22 12:00:00,231.22,231.34,231.02,231.2,8987.0,229.0234,229.1422,228.8253,229.0036,8987.0
2025-01-22 12:05:00,231.24,231.32,231.08,231.11,5770.0,229.0432,229.1224,228.8847,228.9144,5770.0
2025-01-22 12:10:00,231.18,231.41,231.15,231.33,2382.0,228.9838,229.2116,228.9541,229.1323,2382.0
2025-01-22 12:15:00,231.4,231.6,231.38,231.53,3044.0,229.2017,229.3998,229.1819,229.3304,3044.0
2025-01-22 12:20:00,231.5,231.59,231.5,231.59,1749.0,229.3007,229.3899,229.3007,229.3899,1749.0
2025-01-22 12:25:00,231.51,231.52,231.38,231.42,2008.0,229.3106,229.3205,229.1819,229.2215,2008.0
2025-01-22 12:30:00,231.41,231.42,231.36,231.41,1687.0,229.2116,229.2215,229.1621,229.2116,1687.0
2025-01-22 12:35:00,231.36,231.51,231.35,231.51,2021.0,229.1621,229.3106,229.1522,229.3106,2021.0
2025-01-22 12:40:00,231.54,231.54,231.48,231.54,857.0,229.3403,229.3403,229.2809,229.3403,857.0
2025-01-22 12:45:00,231.57,231.57,231.48,231.56,1182.0,229.3701,229.3701,229.2809,229.3602,1182.0
2025-01-22 12:50:00,231.53,231.53,231.38,231.46,2794.0,229.3304,229.3304,229.1819,229.2611,2794.0
2025-01-22 12:55:00,231.46,231.53,231.45,231.53,1987.0,229.2611,229.3304,229.2512,229.3304,1987.0
2025-01-22 13:00:00,231.51,231.58,231.47,231.58,2167.0,229.3106,229.38,229.271,229.38,2167.0
2025-01-22 13:05:00,231.52,231.65,231.48,231.52,1339.0,229.3205,229.4493,229.2809,229.3205,1339.0
2025-01-22 13:10:00,231.47,231.6,231.47,231.6,2591.0,229.271,229.3998,229.271,229.3998,2591.0
2025-01-22 13:15:00,231.65,231.84,231.65,231.84,674.0,229.4493,229.6375,229.4493,229.6375,674.0
2025-01-22 13:20:00,231.82,231.89,231.54,231.54,4924.0,229.6177,229.687,229.3403,229.3403,4924.0
2025-01-22 13:25:00,231.55,231.82,231.55,231.65,30608.0,229.3503,229.6177,229.3503,229.4493,30608.0
2025-01-22 13:30:00,231.75,231.75,231.64,231.64,1128.0,229.5484,229.5484,229.4394,229.4394,1128.0
2025-01-22 13:35:00,231.68,231.74,231.55,231.59,1589.0,229.479,229.5384,229.3503,229.3899,1589.0
2025-01-22 13:40:00,231.59,231.59,231.38,231.38,4416.0,229.3899,229.3899,229.1819,229.1819,4416.0
2025-01-22 13:45:00,231.43,231.51,231.4,231.5,2300.0,229.2314,229.3106,229.2017,229.3007,2300.0
2025-01-22 13:50:00,231.41,231.52,231.39,231.45,7633.0,229.2116,229.3205,229.1918,229.2512,7633.0
2025-01-22 13:55:00,231.47,231.51,231.2,231.26,25915.0,229.271,229.3106,229.0036,229.063,25915.0
2025-01-22 14:00:00,231.33,231.39,231.14,231.34,3214.0,229.1323,229.1918,228.9441,229.1422,3214.0
2025-01-22 14:05:00,231.29,231.35,231.27,231.27,900.0,229.0927,229.1522,229.0729,229.0729,900.0
2025-01-22 14:10:00,231.28,231.28,231.18,231.25,3563.0,229.0828,229.0828,228.9838,229.0531,3563.0
2025-01-22 14:15:00,231.31,231.36,231.21,231.25,1435.0,229.1125,229.1621,229.0135,229.0531,1435.0
2025-01-22 14:20:00,231.3,231.32,231.16,231.16,5251.0,229.1026,229.1224,228.964,228.964,5251.0
2025-01-22 14:25:00,231.2,231.27,231.15,231.2,4007.0,229.0036,229.0729,228.9541,229.0036,4007.0
2025-01-22 14:30:00,231.21,231.34,231.2,231.34,5373.0,229.0135,229.1422,229.0036,229.1422,5373.0
2025-01-22 14:35:00,231.38,231.62,231.38,231.62,8472.0,229.1819,229.4196,229.1819,229.4196,8472.0
2025-01-22 14:40:00,231.61,231.7,231.58,231.64,5476.0,229.4097,229.4988,229.38,229.4394,5476.0
2025-01-22 14:45:00,231.61,231.61,231.49,231.6,6621.0,229.4097,229.4097,229.2908,229.3998,6621.0
2025-01-22 14:50:00,231.55,231.6,231.52,231.59,6052.0,229.3503,229.3998,229.3205,229.3899,6052.0
2025-01-22 14:55:00,231.59,231.66,231.57,231.57,7385.0,229.3899,229.4592,229.3701,229.3701,7385.0
2025-01-22 15:00:00,231.58,231.95,231.56,231.89,10859.0,229.38,229.7465,229.3602,229.687,10859.0
2025-01-22 15:05:00,231.91,232.19,231.91,232.08,11165.0,229.7068,229.9842,229.7068,229.8752,11165.0
2025-01-22 15:10:00,232.13,232.3,232.12,232.26,10380.0,229.9247,230.0931,229.9148,230.0535,10380.0
2025-01-22 15:15:00,232.26,232.39,232.24,232.29,9992.0,230.0535,230.1823,230.0337,230.0832,9992.0
2025-01-22 15:20:00,232.35,232.45,232.27,232.39,9256.0,230.1427,230.2417,230.0634,230.1823,9256.0
2025-01-22 15:25:00,232.4,232.45,232.35,232.44,6075.0,230.1922,230.2417,230.1427,230.2318,6075.0
2025-01-22 15:30:00,232.4,232.47,232.36,232.46,9112.0,230.1922,230.2615,230.1526,230.2516,9112.0
2025-01-22 15:35:00,232.43,232.64,232.37,232.64,26757.0,230.2219,230.4299,230.1625,230.4299,26757.0
2025-01-22 15:40:00,232.65,232.65,232.31,232.32,17602.0,230.4398,230.4398,230.103,230.1129,17602.0
2025-01-22 15:45:00,232.34,232.42,232.16,232.34,24657.0,230.1327,230.212,229.9545,230.1327,24657.0
2025-01-22 15:50:00,232.35,232.35,231.8,231.89,38075.0,230.1427,230.1427,229.5979,229.687,38075.0
2025-01-22 15:55:00,231.87,232.73,231.77,232.53,106296.0,229.6672,230.519,229.5682,230.3209,106296.0
2025-01-23 09:30:00,232.75,232.87,231.75,232.76,18196.0,230.5389,230.6577,229.5484,230.5488,18196.0
2025-01-23 09:35:00,232.74,233.45,232.53,232.53,12705.0,230.5289,231.2322,230.3209,230.3209,12705.0
2025-01-23 09:40:00,232.52,232.67,232.28,232.52,13042.0,230.311,230.4596,230.0733,230.311,13042.0
2025-01-23 09:45:00,232.52,232.69,232.43,232.54,12774.0,230.311,230.4794,230.2219,230.3308,12774.0
2025-01-23 09:50:00,232.53,232.78,232.32,232.57,18915.0,230.3209,230.5686,230.1129,230.3606,18915.0
2025-01-23 09:55:00,232.67,232.67,232.08,232.11,6881.0,230.4596,230.4596,229.8752,229.9049,6881.0
2025-01-23 10:00:00,232.11,232.26,232.0,232.0,2016.0,229.9049,230.0535,229.796,229.796,2016.0
2025-01-23 10:05:00,232.08,232.09,231.88,231.88,1940.0,229.8752,229.8851,229.6771,229.6771,1940.0
2025-01-23 10:10:00,231.79,231.87,230.96,231.13,16240.0,229.588,229.6672,228.7659,228.9342,16240.0
2025-01-23 10:15:00,231.06,231.44,231.06,231.39,5529.0,228.8649,229.2413,228.8649,229.1918,5529.0
2025-01-23 10:20:00,231.33,231.41,231.13,231.41,5490.0,229.1323,229.2116,228.9342,229.2116,5490.0
2025-01-23 10:25:00,231.42,231.5,231.32,231.5,2664.0,229.2215,229.3007,229.1224,229.3007,2664.0
2025-01-23 10:30:00,231.48,231.8,231.48,231.6,2663.0,229.2809,229.5979,229.2809,229.3998,2663.0
2025-01-23 10:35:00,231.8,231.81,231.64,231.8,1607.0,229.5979,229.6078,229.4394,229.5979,1607.0
2025-01-23 10:40:00,231.85,232.04,231.85,231.93,3758.0,229.6474,229.8356,229.6474,229.7266,3758.0
2025-01-23 10:45:00,232.06,232.13,231.75,231.91,20500.0,229.8554,229.9247,229.5484,229.7068,20500.0
2025-01-23 10:50:00,231.87,232.11,231.87,231.99,2324.0,229.6672,229.9049,229.6672,229.7861,2324.0
2025-01-23 10:55:00,231.94,232.1,231.78,231.88,5670.0,229.7365,229.895,229.5781,229.6771,5670.0
2025-01-23 11:00:00,231.88,231.93,231.65,231.7,1930.0,229.6771,229.7266,229.4493,229.4988,1930.0
2025-01-23 11:05:00,231.88,232.08,231.88,232.08,600.0,229.6771,229.8752,229.6771,229.8752,600.0
2025-01-23 11:10:00,232.09,232.15,231.91,232.08,5100.0,229.8851,229.9446,229.7068,229.8752,5100.0
2025-01-23 11:15:00,232.05,232.26,231.85,232.21,26684.0,229.8455,230.0535,229.6474,230.004,26684.0
2025-01-23 11:20:00,232.12,232.12,231.85,231.94,5446.0,229.9148,229.9148,229.6474,229.7365,5446.0
2025-01-23 11:25:00,231.99,232.01,231.92,231.94,1600.0,229.7861,229.8059,229.7167,229.7365,1600.0
2025-01-23 11:30:00,231.91,232.01,231.71,231.93,2942.0,229.7068,229.8059,229.5087,229.7266,2942.0
2025-01-23 11:35:00,231.81,231.96,231.81,231.96,900.0,229.6078,229.7564,229.6078,229.7564,900.0
2025-01-23 11:40:00,231.88,232.08,231.87,232.08,3049.0,229.6771,229.8752,229.6672,229.8752,3049.0
2025-01-23 11:45:00,232.01,232.09,231.93,232.02,3281.0,229.8059,229.8851,229.7266,229.8158,3281.0
2025-01-23 11:50:00,231.97,232.3,231.88,232.13,16451.0,229.7663,230.0931,229.6771,229.9247,16451.0
2025-01-23 11:55:00,232.05,232.18,231.91,232.1,1835.0,229.8455,229.9743,229.7068,229.895,1835.0
2025-01-23 12:00:00,232.04,232.21,232.04,232.07,9788.0,229.8356,230.004,229.8356,229.8653,9788.0
2025-01-23 12:05:00,232.13,232.27,232.05,232.1,13642.0,229.9247,230.0634,229.8455,229.895,13642.0
2025-01-23 12:10:00,232.2,232.37,232.1,232.2,24414.0,229.9941,230.1625,229.895,229.9941,24414.0
2025-01-23 12:15:00,232.21,232.26,232.13,232.17,6804.0,230.004,230.0535,229.9247,229.9644,6804.0
2025-01-23 12:20:00,232.13,232.58,232.08,232.37,35941.0,229.9247,230.3705,229.8752,230.1625,35941.0
2025-01-23 12:25:00,232.38,232.58,232.33,232.42,8677.0,230.1724,230.3705,230.1228,230.212,8677.0
2025-01-23 12:30:00,232.4,232.9,232.32,232.9,17021.0,230.1922,230.6874,230.1129,230.6874,17021.0
2025-01-23 12:35:00,232.78,232.92,232.69,232.81,7076.0,230.5686,230.7072,230.4794,230.5983,7076.0
2025-01-23 12:40:00,232.71,232.74,232.46,232.47,9157.0,230.4992,230.5289,230.2516,230.2615,9157.0
2025-01-23 12:45:00,232.48,232.69,232.31,232.69,12140.0,230.2714,230.4794,230.103,230.4794,12140.0
2025-01-23 12:50:00,232.82,233.08,232.7,232.9,2989.0,230.6082,230.8657,230.4893,230.6874,2989.0
2025-01-23 12:55:00,232.96,233.03,232.81,232.83,10555.0,230.7469,230.8162,230.5983,230.6181,10555.0
2025-01-23 13:00:00,232.88,232.93,232.8,232.8,3439.0,230.6676,230.7171,230.5884,230.5884,3439.0
2025-01-23 13:05:00,232.8,233.15,232.71,233.15,6647.0,230.5884,230.9351,230.4992,230.9351,6647.0
2025-01-23 13:10:00,233.1,233.26,233.06,233.25,2747.0,230.8855,231.044,230.8459,231.0341,2747.0
2025-01-23 13:15:00,233.27,233.34,233.18,233.2,4478.0,231.0539,231.1232,230.9648,230.9846,4478.0
2025-01-23 13:20:00,233.21,233.22,233.02,233.02,1500.0,230.9945,231.0044,230.8063,230.8063,1500.0
2025-01-23 13:25:00,233.08,233.22,233.02,233.14,2736.0,230.8657,231.0044,230.8063,230.9251,2736.0
2025-01-23 13:30:00,233.22,233.44,232.99,232.99,16382.0,231.0044,231.2223,230.7766,230.7766,16382.0
2025-01-23 13:35:00,232.97,233.0,232.9,232.95,7564.0,230.7568,230.7865,230.6874,230.737,7564.0
2025-01-23 13:40:00,232.88,232.94,232.8,232.8,2207.0,230.6676,230.727,230.5884,230.5884,2207.0
2025-01-23 13:45:00,232.85,232.9,232.79,232.79,4819.0,230.6379,230.6874,230.5785,230.5785,4819.0
2025-01-23 13:50:00,232.78,232.9,232.77,232.78,3398.0,230.5686,230.6874,230.5587,230.5686,3398.0
2025-01-23 13:55:00,232.9,232.95,232.83,232.91,1825.0,230.6874,230.737,230.6181,230.6973,1825.0
2025-01-23 14:00:00,232.88,232.88,232.76,232.83,2411.0,230.6676,230.6676,230.5488,230.6181,2411.0
2025-01-23 14:05:00,232.78,233.15,232.78,233.15,2117.0,230.5686,230.9351,230.5686,230.9351,2117.0
2025-01-23 14:10:00,233.17,233.26,233.16,233.25,2200.0,230.9549,231.044,230.945,231.0341,2200.0
2025-01-23 14:15:00,233.28,233.3,233.19,233.28,3707.0,231.0638,231.0836,230.9747,231.0638,3707.0
2025-01-23 14:20:00,233.29,233.52,233.21,233.52,3997.0,231.0737,231.3015,230.9945,231.3015,3997.0
2025-01-23 14:25:00,233.52,233.59,233.47,233.52,1508.0,231.3015,231.3709,231.252,231.3015,1508.0
2025-01-23 14:30:00,233.52,233.54,233.41,233.44,2066.0,231.3015,231.3213,231.1926,231.2223,2066.0
2025-01-23 14:35:00,233.41,233.56,233.37,233.37,6198.0,231.1926,231.3412,231.153,231.153,6198.0
2025-01-23 14:40:00,233.35,233.4,233.31,233.34,2485.0,231.1332,231.1827,231.0935,231.1232,2485.0
2025-01-23 14:45:00,233.31,233.49,233.31,233.48,1820.0,231.0935,231.2718,231.0935,231.2619,1820.0
2025-01-23 14:50:00,233.44,233.64,233.44,233.6,11285.0,231.2223,231.4204,231.2223,231.3808,11285.0
2025-01-23 14:55:00,233.61,233.61,233.52,233.6,2434.0,231.3907,231.3907,231.3015,231.3808,2434.0
2025-01-23 15:00:00,233.61,233.61,233.55,233.55,2302.0,231.3907,231.3907,231.3313,231.3313,2302.0
2025-01-23 15:05:00,233.55,233.71,233.54,233.71,3204.0,231.3313,231.4897,231.3213,231.4897,3204.0
2025-01-23 15:10:00,233.76,233.99,233.74,233.99,15724.0,231.5393,231.7671,231.5194,231.7671,15724.0
2025-01-23 15:15:00,233.98,234.0,233.8,233.9,18345.0,231.7572,231.777,231.5789,231.6779,18345.0
2025-01-23 15:20:00,233.91,234.27,233.9,234.21,16729.0,231.6878,232.0444,231.6779,231.985,16729.0
2025-01-23 15:25:00,234.18,234.39,234.17,234.36,7389.0,231.9553,232.1633,231.9454,232.1336,7389.0
2025-01-23 15:30:00,234.32,234.32,233.94,233.94,21838.0,232.0939,232.0939,231.7175,231.7175,21838.0
2025-01-23 15:35:00,233.94,234.02,233.64,233.77,18109.0,231.7175,231.7968,231.4204,231.5492,18109.0
2025-01-23 15:40:00,233.71,233.87,233.69,233.77,18253.0,231.4897,231.6482,231.4699,231.5492,18253.0
2025-01-23 15:45:00,233.67,233.73,233.55,233.66,20437.0,231.4501,231.5095,231.3313,231.4402,20437.0
2025-01-23 15:50:00,233.66,233.72,233.35,233.49,50130.0,231.4402,231.4996,231.1332,231.2718,50130.0
2025-01-23 15:55:00,233.43,233.5,233.14,233.25,127304.0,231.2124,231.2817,230.9251,231.0341,127304.0
2025-01-24 09:30:00,233.47,234.75,233.47,234.43,32852.0,231.252,232.5199,231.252,232.2029,32852.0
2025-01-24 09:35:00,234.13,235.15,234.12,234.98,28727.0,231.9057,232.9161,231.8958,232.7477,28727.0
2025-01-24 09:40:00,234.86,235.9,234.79,235.32,25837.0,232.6288,233.6589,232.5595,233.0844,25837.0
2025-01-24 09:45:00,235.33,235.52,234.98,235.09,12756.0,233.0943,233.2825,232.7477,232.8566,12756.0
2025-01-24 09:50:00,235.13,235.64,235.08,235.53,14280.0,232.8962,233.4014,232.8467,233.2924,14280.0
2025-01-24 09:55:00,235.45,235.87,235.4,235.56,19798.0,233.2132,233.6292,233.1637,233.3222,19798.0
2025-01-24 10:00:00,235.7,236.17,235.56,235.95,7033.0,233.4608,233.9264,233.3222,233.7085,7033.0
2025-01-24 10:05:00,236.04,236.04,235.28,235.28,11356.0,233.7976,233.7976,233.0448,233.0448,11356.0
2025-01-24 10:10:00,235.25,235.32,234.95,235.15,5027.0,233.0151,233.0844,232.718,232.9161,5027.0
2025-01-24 10:15:00,235.15,235.15,234.63,234.64,8261.0,232.9161,232.9161,232.401,232.4109,8261.0
2025-01-24 10:20:00,234.7,234.7,234.42,234.43,4314.0,232.4703,232.4703,232.193,232.2029,4314.0
2025-01-24 10:25:00,234.43,234.55,234.38,234.43,12651.0,232.2029,232.3218,232.1534,232.2029,12651.0
2025-01-24 10:30:00,234.49,234.7,234.43,234.65,14278.0,232.2623,232.4703,232.2029,232.4208,14278.0
2025-01-24 10:35:00,234.65,235.16,234.64,235.16,5571.0,232.4208,232.926,232.4109,232.926,5571.0
2025-01-24 10:40:00,235.13,235.22,235.07,235.2,4000.0,232.8962,232.9854,232.8368,232.9656,4000.0
2025-01-24 10:45:00,235.21,235.28,235.11,235.26,32371.0,232.9755,233.0448,232.8764,233.025,32371.0
2025-01-24 10:50:00,235.26,235.26,235.06,235.08,11629.0,233.025,233.025,232.8269,232.8467,11629.0
2025-01-24 10:55:00,235.11,235.12,234.75,234.83,10273.0,232.8764,232.8863,232.5199,232.5991,10273.0
2025-01-24 11:00:00,234.89,235.25,234.86,235.18,9738.0,232.6585,233.0151,232.6288,232.9458,9738.0
2025-01-24 11:05:00,235.18,235.35,235.16,235.31,15887.0,232.9458,233.1142,232.926,233.0745,15887.0
2025-01-24 11:10:00,235.24,235.24,234.99,234.99,4470.0,233.0052,233.0052,232.7576,232.7576,4470.0
2025-01-24 11:15:00,235.0,235.17,234.99,235.09,5133.0,232.7675,232.9359,232.7576,232.8566,5133.0
2025-01-24 11:20:00,235.04,235.15,234.93,235.09,4038.0,232.8071,232.9161,232.6981,232.8566,4038.0
2025-01-24 11:25:00,235.09,235.12,235.01,235.01,2997.0,232.8566,232.8863,232.7774,232.7774,2997.0
2025-01-24 11:30:00,234.99,235.25,234.99,235.23,4185.0,232.7576,233.0151,232.7576,232.9953,4185.0
2025-01-24 11:35:00,235.29,235.29,235.02,235.02,6220.0,233.0547,233.0547,232.7873,232.7873,6220.0
2025-01-24 11:40:00,235.03,235.06,234.82,234.95,8880.0,232.7972,232.8269,232.5892,232.718,8880.0
2025-01-24 11:45:00,234.99,234.99,234.88,234.88,1008.0,232.7576,232.7576,232.6486,232.6486,1008.0
2025-01-24 11:50:00,234.97,234.98,234.88,234.93,6290.0,232.7378,232.7477,232.6486,232.6981,6290.0
2025-01-24 11:55:00,234.98,235.03,234.77,234.77,4394.0,232.7477,232.7972,232.5397,232.5397,4394.0
2025-01-24 12:00:00,234.77,234.77,234.44,234.51,4201.0,232.5397,232.5397,232.2128,232.2821,4201.0
2025-01-24 12:05:00,234.48,234.48,234.24,234.26,11302.0,232.2524,232.2524,232.0147,232.0345,11302.0
2025-01-24 12:10:00,234.32,234.34,233.94,234.0,3077.0,232.0939,232.1137,231.7175,231.777,3077.0
2025-01-24 12:15:00,234.01,234.05,233.83,233.95,7327.0,231.7869,231.8265,231.6086,231.7275,7327.0
2025-01-24 12:20:00,234.01,234.13,233.97,233.97,2947.0,231.7869,231.9057,231.7473,231.7473,2947.0
2025-01-24 12:25:00,233.99,234.01,233.81,233.81,10206.0,231.7671,231.7869,231.5888,231.5888,10206.0
2025-01-24 12:30:00,233.79,233.81,233.72,233.81,2500.0,231.569,231.5888,231.4996,231.5888,2500.0
2025-01-24 12:35:00,233.81,234.18,233.81,234.15,3121.0,231.5888,231.9553,231.5888,231.9256,3121.0
2025-01-24 12:40:00,234.2,234.2,233.94,234.02,10989.0,231.9751,231.9751,231.7175,231.7968,10989.0
2025-01-24 12:45:00,234.08,234.08,233.96,234.01,2966.0,231.8562,231.8562,231.7374,231.7869,2966.0
2025-01-24 12:50:00,234.01,234.28,233.95,234.21,20561.0,231.7869,232.0543,231.7275,231.985,20561.0
2025-01-24 12:55:00,234.24,234.28,234.0,234.01,9475.0,232.0147,232.0543,231.777,231.7869,9475.0
2025-01-24 13:00:00,234.06,234.2,234.04,234.19,5989.0,231.8364,231.9751,231.8166,231.9652,5989.0
2025-01-24 13:05:00,234.18,234.39,234.15,234.36,2232.0,231.9553,232.1633,231.9256,232.1336,2232.0
2025-01-24 13:10:00,234.29,234.29,234.19,234.21,2094.0,232.0642,232.0642,231.9652,231.985,2094.0
2025-01-24 13:15:00,234.21,234.38,234.1,234.2,13406.0,231.985,232.1534,231.876,231.9751,13406.0
2025-01-24 13:20:00,234.3,234.33,234.15,234.16,4763.0,232.0741,232.1038,231.9256,231.9355,4763.0
2025-01-24 13:25:00,234.19,234.29,234.16,234.23,4491.0,231.9652,232.0642,231.9355,232.0048,4491.0
2025-01-24 13:30:00,234.23,234.52,234.21,234.52,3018.0,232.0048,232.292,231.985,232.292,3018.0
2025-01-24 13:35:00,234.52,234.56,234.49,234.53,6616.0,232.292,232.3317,232.2623,232.3019,6616.0
2025-01-24 13:40:00,234.51,234.55,234.36,234.45,13609.0,232.2821,232.3218,232.1336,232.2227,13609.0
2025-01-24 13:45:00,234.38,234.47,234.38,234.44,5577.0,232.1534,232.2425,232.1534,232.2128,5577.0
2025-01-24 13:50:00,234.39,234.48,234.36,234.36,3300.0,232.1633,232.2524,232.1336,232.1336,3300.0
2025-01-24 13:55:00,234.37,234.57,234.33,234.56,10006.0,232.1435,232.3416,232.1038,232.3317,10006.0
2025-01-24 14:00:00,234.48,234.67,234.48,234.57,4342.0,232.2524,232.4406,232.2524,232.3416,4342.0
2025-01-24 14:05:00,234.63,234.91,234.59,234.8,14357.0,232.401,232.6783,232.3614,232.5694,14357.0
2025-01-24 14:10:00,234.8,234.82,234.57,234.67,3739.0,232.5694,232.5892,232.3416,232.4406,3739.0
2025-01-24 14:15:00,234.63,234.83,234.63,234.77,5350.0,232.401,232.5991,232.401,232.5397,5350.0
2025-01-24 14:20:00,234.72,234.81,234.7,234.73,7158.0,232.4901,232.5793,232.4703,232.5,7158.0
2025-01-24 14:25:00,234.7,234.91,234.69,234.78,12830.0,232.4703,232.6783,232.4604,232.5496,12830.0
2025-01-24 14:30:00,234.84,234.84,234.69,234.76,9009.0,232.609,232.609,232.4604,232.5298,9009.0
2025-01-24 14:35:00,234.83,234.83,234.64,234.81,14733.0,232.5991,232.5991,232.4109,232.5793,14733.0
2025-01-24 14:40:00,234.84,234.88,234.76,234.85,10829.0,232.609,232.6486,232.5298,232.6189,10829.0
2025-01-24 14:45:00,234.87,234.94,234.82,234.85,8818.0,232.6387,232.708,232.5892,232.6189,8818.0
2025-01-24 14:50:00,234.85,234.97,234.83,234.83,8975.0,232.6189,232.7378,232.5991,232.5991,8975.0
2025-01-24 14:55:00,234.83,234.86,234.74,234.74,3810.0,232.5991,232.6288,232.5099,232.5099,3810.0
2025-01-24 15:00:00,234.8,234.82,234.68,234.68,7509.0,232.5694,232.5892,232.4505,232.4505,7509.0
2025-01-24 15:05:00,234.68,234.69,234.56,234.57,4024.0,232.4505,232.4604,232.3317,232.3416,4024.0
2025-01-24 15:10:00,234.57,234.64,234.56,234.6,6335.0,232.3416,232.4109,232.3317,232.3713,6335.0
2025-01-24 15:15:00,234.56,234.64,234.56,234.61,9934.0,232.3317,232.4109,232.3317,232.3812,9934.0
2025-01-24 15:20:00,234.63,234.68,234.56,234.64,10307.0,232.401,232.4505,232.3317,232.4109,10307.0
2025-01-24 15:25:00,234.67,234.67,234.45,234.46,10210.0,232.4406,232.4406,232.2227,232.2326,10210.0
2025-01-24 15:30:00,234.49,234.55,234.37,234.42,11891.0,232.2623,232.3218,232.1435,232.193,11891.0
2025-01-24 15:35:00,234.4,234.62,234.4,234.58,9621.0,232.1732,232.3911,232.1732,232.3515,9621.0
2025-01-24 15:40:00,234.58,234.67,234.48,234.57,21939.0,232.3515,232.4406,232.2524,232.3416,21939.0
2025-01-24 15:45:00,234.62,234.63,234.4,234.43,27530.0,232.3911,232.401,232.1732,232.2029,27530.0
2025-01-24 15:50:00,234.46,235.06,234.39,234.43,45785.0,232.2326,232.8269,232.1633,232.2029,45785.0
2025-01-24 15:55:00,234.45,234.79,234.15,234.68,106376.0,232.2227,232.5595,231.9256,232.4505,106376.0
2025-01-27 09:30:00,235.86,237.34,234.54,236.73,47125.0,233.6193,235.0852,232.3118,234.481,47125.0
2025-01-27 09:35:00,236.61,236.94,236.18,236.36,26249.0,234.3622,234.689,233.9363,234.1146,26249.0
2025-01-27 09:40:00,236.28,236.28,235.66,235.69,17305.0,234.0353,234.0353,233.4212,233.4509,17305.0
2025-01-27 09:45:00,235.69,235.69,234.89,235.2,20115.0,233.4509,233.4509,232.6585,232.9656,20115.0
2025-01-27 09:50:00,235.21,235.27,234.58,234.7,14648.0,232.9755,233.0349,232.3515,232.4703,14648.0
2025-01-27 09:55:00,234.74,235.7,234.73,235.66,30496.0,232.5099,233.4608,232.5,233.4212,30496.0
2025-01-27 10:00:00,235.65,236.73,235.65,236.73,28606.0,233.4113,234.481,233.4113,234.481,28606.0
2025-01-27 10:05:00,236.62,237.05,236.26,236.39,42372.0,234.3721,234.798,234.0155,234.1443,42372.0
2025-01-27 10:10:00,236.33,236.73,236.15,236.59,19493.0,234.0848,234.481,233.9066,234.3424,19493.0
2025-01-27 10:15:00,236.5,236.7,236.14,236.24,19319.0,234.2532,234.4513,233.8966,233.9957,19319.0
2025-01-27 10:20:00,236.23,236.95,236.17,236.74,19211.0,233.9858,234.699,233.9264,234.4909,19211.0
2025-01-27 10:25:00,236.74,237.07,236.69,236.84,15270.0,234.4909,234.8178,234.4414,234.59,15270.0
2025-01-27 10:30:00,236.83,237.23,236.63,236.84,12385.0,234.5801,234.9763,234.382,234.59,12385.0
2025-01-27 10:35:00,236.76,236.87,236.14,236.25,19544.0,234.5108,234.6197,233.8966,234.0056,19544.0
2025-01-27 10:40:00,236.12,236.23,235.82,236.2,19344.0,233.8768,233.9858,233.5797,233.9561,19344.0
2025-01-27 10:45:00,236.21,236.38,235.99,235.99,8453.0,233.966,234.1344,233.7481,233.7481,8453.0
2025-01-27 10:50:00,235.96,236.33,235.93,236.03,7715.0,233.7184,234.0848,233.6886,233.7877,7715.0
2025-01-27 10:55:00,236.03,236.1,235.83,236.09,13822.0,233.7877,233.857,233.5896,233.8471,13822.0
2025-01-27 11:00:00,235.92,236.27,235.79,236.26,13923.0,233.6787,234.0254,233.55,234.0155,13923.0
2025-01-27 11:05:00,236.34,236.66,236.28,236.49,11442.0,234.0947,234.4117,234.0353,234.2433,11442.0
2025-01-27 11:10:00,236.43,236.66,236.41,236.64,8986.0,234.1839,234.4117,234.1641,234.3919,8986.0
2025-01-27 11:15:00,236.68,236.84,236.58,236.84,13311.0,234.4315,234.59,234.3325,234.59,13311.0
2025-01-27 11:20:00,236.83,236.92,236.47,236.72,9778.0,234.5801,234.6692,234.2235,234.4711,9778.0
2025-01-27 11:25:00,236.6,236.81,236.49,236.81,8168.0,234.3523,234.5603,234.2433,234.5603,8168.0
2025-01-27 11:30:00,236.74,236.8,236.67,236.78,5911.0,234.4909,234.5504,234.4216,234.5306,5911.0
2025-01-27 11:35:00,236.78,237.17,236.72,236.95,12562.0,234.5306,234.9169,234.4711,234.699,12562.0
2025-01-27 11:40:00,236.83,236.95,236.64,236.64,6185.0,234.5801,234.699,234.3919,234.3919,6185.0
2025-01-27 11:45:00,236.72,236.88,236.68,236.71,7925.0,234.4711,234.6296,234.4315,234.4612,7925.0
2025-01-27 11:50:00,236.7,236.7,236.39,236.62,9588.0,234.4513,234.4513,234.1443,234.3721,9588.0
2025-01-27 11:55:00,236.65,236.72,236.62,236.72,2383.0,234.4018,234.4711,234.3721,234.4711,2383.0
2025-01-27 12:00:00,236.67,236.79,236.61,236.64,6991.0,234.4216,234.5405,234.3622,234.3919,6991.0
2025-01-27 12:05:00,236.66,236.66,236.52,236.59,5416.0,234.4117,234.4117,234.273,234.3424,5416.0
2025-01-27 12:10:00,236.66,236.82,236.63,236.81,5173.0,234.4117,234.5702,234.382,234.5603,5173.0
2025-01-27 12:15:00,236.8,236.89,236.55,236.77,11363.0,234.5504,234.6395,234.3028,234.5207,11363.0
2025-01-27 12:20:00,236.82,237.06,236.72,237.06,20417.0,234.5702,234.8079,234.4711,234.8079,20417.0
2025-01-27 12:25:00,237.1,237.17,236.97,237.11,6539.0,234.8475,234.9169,234.7188,234.8574,6539.0
2025-01-27 12:30:00,237.13,237.17,237.02,237.13,5595.0,234.8772,234.9169,234.7683,234.8772,5595.0
2025-01-27 12:35:00,237.13,237.3,236.87,237.11,25772.0,234.8772,235.0456,234.6197,234.8574,25772.0
2025-01-27 12:40:00,237.19,237.35,237.08,237.26,4951.0,234.9367,235.0952,234.8277,235.006,4951.0
2025-01-27 12:45:00,237.23,237.28,236.98,236.98,4548.0,234.9763,235.0258,234.7287,234.7287,4548.0
2025-01-27 12:50:00,236.94,236.94,236.69,236.72,9009.0,234.689,234.689,234.4414,234.4711,9009.0
2025-01-27 12:55:00,236.78,236.8,236.47,236.57,20738.0,234.5306,234.5504,234.2235,234.3226,20738.0
2025-01-27 13:00:00,236.58,236.58,235.99,236.0,6528.0,234.3325,234.3325,233.7481,233.758,6528.0
2025-01-27 13:05:00,236.04,236.04,235.76,235.83,7125.0,233.7976,233.7976,233.5203,233.5896,7125.0
2025-01-27 13:10:00,235.74,236.2,235.7,236.15,5416.0,233.5004,233.9561,233.4608,233.9066,5416.0
2025-01-27 13:15:00,236.17,236.21,235.99,236.1,3899.0,233.9264,233.966,233.7481,233.857,3899.0
2025-01-27 13:20:00,236.06,236.21,235.93,236.16,3070.0,233.8174,233.966,233.6886,233.9165,3070.0
2025-01-27 13:25:00,236.16,236.39,236.16,236.34,5234.0,233.9165,234.1443,233.9165,234.0947,5234.0
2025-01-27 13:30:00,236.37,236.39,236.04,236.33,9430.0,234.1245,234.1443,233.7976,234.0848,9430.0
2025-01-27 13:35:00,236.27,236.52,236.27,236.33,4893.0,234.0254,234.273,234.0254,234.0848,4893.0
2025-01-27 13:40:00,236.38,236.39,236.16,236.39,7667.0,234.1344,234.1443,233.9165,234.1443,7667.0
2025-01-27 13:45:00,236.42,236.52,236.27,236.52,3487.0,234.174,234.273,234.0254,234.273,3487.0
2025-01-27 13:50:00,236.52,236.84,236.51,236.84,4191.0,234.273,234.59,234.2631,234.59,4191.0
2025-01-27 13:55:00,236.8,236.94,236.77,236.9,4887.0,234.5504,234.689,234.5207,234.6494,4887.0
2025-01-27 14:00:00,236.9,237.05,236.67,236.72,8097.0,234.6494,234.798,234.4216,234.4711,8097.0
2025-01-27 14:05:00,236.71,236.94,236.68,236.94,5853.0,234.4612,234.689,234.4315,234.689,5853.0
2025-01-27 14:10:00,236.9,237.03,236.88,236.95,2257.0,234.6494,234.7782,234.6296,234.699,2257.0
2025-01-27 14:15:00,237.01,237.11,237.0,237.09,4416.0,234.7584,234.8574,234.7485,234.8376,4416.0
2025-01-27 14:20:00,237.09,237.27,236.92,237.27,9189.0,234.8376,235.0159,234.6692,235.0159,9189.0
2025-01-27 14:25:00,237.27,237.42,237.16,237.39,17847.0,235.0159,235.1645,234.907,235.1348,17847.0
2025-01-27 14:30:00,237.38,237.8,237.36,237.78,11046.0,235.1249,235.5409,235.1051,235.5211,11046.0
2025-01-27 14:35:00,237.8,237.89,237.7,237.8,7644.0,235.5409,235.63,235.4418,235.5409,7644.0
2025-01-27 14:40:00,237.81,237.81,237.5,237.58,6260.0,235.5508,235.5508,235.2437,235.323,6260.0
2025-01-27 14:45:00,237.55,237.66,237.48,237.56,8886.0,235.2933,235.4022,235.2239,235.3032,8886.0
2025-01-27 14:50:00,237.55,237.69,237.54,237.64,2041.0,235.2933,235.4319,235.2833,235.3824,2041.0
2025-01-27 14:55:00,237.7,237.85,237.63,237.65,8539.0,235.4418,235.5904,235.3725,235.3923,8539.0
2025-01-27 15:00:00,237.65,237.71,237.41,237.41,4021.0,235.3923,235.4517,235.1546,235.1546,4021.0
2025-01-27 15:05:00,237.42,237.42,237.26,237.26,25442.0,235.1645,235.1645,235.006,235.006,25442.0
2025-01-27 15:10:00,237.3,237.33,237.06,237.09,5513.0,235.0456,235.0753,234.8079,234.8376,5513.0
2025-01-27 15:15:00,237.08,237.15,236.93,237.12,5323.0,234.8277,234.8971,234.6791,234.8673,5323.0
2025-01-27 15:20:00,237.09,237.32,237.08,237.22,8267.0,234.8376,235.0654,234.8277,234.9664,8267.0
2025-01-27 15:25:00,237.21,237.23,237.06,237.19,7810.0,234.9565,234.9763,234.8079,234.9367,7810.0
2025-01-27 15:30:00,237.2,237.21,236.99,237.01,6648.0,234.9466,234.9565,234.7386,234.7584,6648.0
2025-01-27 15:35:00,237.02,237.06,236.57,236.59,9317.0,234.7683,234.8079,234.3226,234.3424,9317.0
2025-01-27 15:40:00,236.65,236.76,236.52,236.52,8213.0,234.4018,234.5108,234.273,234.273,8213.0
2025-01-27 15:45:00,236.47,236.47,236.1,236.24,13355.0,234.2235,234.2235,233.857,233.9957,13355.0
2025-01-27 15:50:00,236.14,236.73,236.05,236.54,28016.0,233.8966,234.481,233.8075,234.2928,28016.0
2025-01-27 15:55:00,236.43,236.97,236.36,236.96,79808.0,234.1839,234.7188,234.1146,234.7089,79808.0
2025-01-28 09:30:00,235.46,236.0,233.65,234.53,31639.0,233.2231,233.758,231.4303,232.3019,31639.0
2025-01-28 09:35:00,234.84,235.74,234.84,235.74,9954.0,232.609,233.5004,232.609,233.5004,9954.0
2025-01-28 09:40:00,235.86,235.86,235.14,235.14,8308.0,233.6193,233.6193,232.9061,232.9061,8308.0
2025-01-28 09:45:00,235.15,235.15,234.68,234.69,14906.0,232.9161,232.9161,232.4505,232.4604,14906.0
2025-01-28 09:50:00,234.73,234.84,234.38,234.4,7113.0,232.5,232.609,232.1534,232.1732,7113.0
2025-01-28 09:55:00,234.28,234.33,233.93,234.13,9696.0,232.0543,232.1038,231.7076,231.9057,9696.0
2025-01-28 10:00:00,234.17,234.72,233.91,234.68,10124.0,231.9454,232.4901,231.6878,232.4505,10124.0
2025-01-28 10:05:00,234.75,235.26,234.75,235.2,8755.0,232.5199,233.025,232.5199,232.9656,8755.0
2025-01-28 10:10:00,235.06,235.48,235.06,235.45,6102.0,232.8269,233.2429,232.8269,233.2132,6102.0
2025-01-28 10:15:00,235.36,235.44,235.1,235.2,8358.0,233.1241,233.2033,232.8665,232.9656,8358.0
2025-01-28 10:20:00,235.23,235.3,235.1,235.29,3828.0,232.9953,233.0646,232.8665,233.0547,3828.0
2025-01-28 10:25:00,235.36,235.37,235.15,235.18,2276.0,233.1241,233.134,232.9161,232.9458,2276.0
2025-01-28 10:30:00,235.13,235.9,235.11,235.88,7941.0,232.8962,233.6589,232.8764,233.6391,7941.0
2025-01-28 10:35:00,235.9,236.15,235.89,236.07,7275.0,233.6589,233.9066,233.649,233.8273,7275.0
2025-01-28 10:40:00,236.0,236.21,235.89,236.21,12843.0,233.758,233.966,233.649,233.966,12843.0
2025-01-28 10:45:00,236.22,236.47,236.12,236.21,6091.0,233.9759,234.2235,233.8768,233.966,6091.0
2025-01-28 10:50:00,236.15,236.41,236.03,236.39,5410.0,233.9066,234.1641,233.7877,234.1443,5410.0
2025-01-28 10:55:00,236.3,236.3,235.94,235.98,2815.0,234.0551,234.0551,233.6985,233.7382,2815.0
2025-01-28 11:00:00,235.98,236.19,235.93,235.96,4016.0,233.7382,233.9462,233.6886,233.7184,4016.0
2025-01-28 11:05:00,235.91,235.91,235.61,235.73,5714.0,233.6688,233.6688,233.3717,233.4905,5714.0
2025-01-28 11:10:00,235.8,235.82,235.65,235.65,5162.0,233.5599,233.5797,233.4113,233.4113,5162.0
2025-01-28 11:15:00,235.57,235.71,235.37,235.37,4626.0,233.3321,233.4707,233.134,233.134,4626.0
2025-01-28 11:20:00,235.4,235.4,235.1,235.11,3327.0,233.1637,233.1637,232.8665,232.8764,3327.0
2025-01-28 11:25:00,235.03,235.1,234.76,234.98,9870.0,232.7972,232.8665,232.5298,232.7477,9870.0
2025-01-28 11:30:00,234.98,235.27,234.97,235.27,8141.0,232.7477,233.0349,232.7378,233.0349,8141.0
2025-01-28 11:35:00,235.26,235.3,235.13,235.28,8670.0,233.025,233.0646,232.8962,233.0448,8670.0
2025-01-28 11:40:00,235.27,235.54,235.27,235.5,4105.0,233.0349,233.3023,233.0349,233.2627,4105.0
2025-01-28 11:45:00,235.49,235.6,235.41,235.6,4376.0,233.2528,233.3618,233.1736,233.3618,4376.0
2025-01-28 11:50:00,235.65,235.69,235.36,235.51,8186.0,233.4113,233.4509,233.1241,233.2726,8186.0
2025-01-28 11:55:00,235.58,235.79,235.58,235.78,2564.0,233.342,233.55,233.342,233.5401,2564.0
2025-01-28 12:00:00,235.71,235.78,235.63,235.73,5507.0,233.4707,233.5401,233.3915,233.4905,5507.0
2025-01-28 12:05:00,235.73,235.76,235.59,235.76,5335.0,233.4905,233.5203,233.3519,233.5203,5335.0
2025-01-28 12:10:00,235.76,235.83,235.66,235.72,3114.0,233.5203,233.5896,233.4212,233.4806,3114.0
2025-01-28 12:15:00,235.72,235.73,235.54,235.56,4436.0,233.4806,233.4905,233.3023,233.3222,4436.0
2025-01-28 12:20:00,235.5,235.5,235.15,235.21,5926.0,233.2627,233.2627,232.9161,232.9755,5926.0
2025-01-28 12:25:00,235.22,235.51,235.22,235.42,3729.0,232.9854,233.2726,232.9854,233.1835,3729.0
2025-01-28 12:30:00,235.42,235.72,235.41,235.68,12779.0,233.1835,233.4806,233.1736,233.441,12779.0
2025-01-28 12:35:00,235.65,235.78,235.57,235.7,8271.0,233.4113,233.5401,233.3321,233.4608,8271.0
2025-01-28 12:40:00,235.72,235.81,235.66,235.75,3331.0,233.4806,233.5698,233.4212,233.5104,3331.0
2025-01-28 12:45:00,235.8,235.9,235.66,235.75,4064.0,233.5599,233.6589,233.4212,233.5104,4064.0
2025-01-28 12:50:00,235.81,235.99,235.78,235.91,3328.0,233.5698,233.7481,233.5401,233.6688,3328.0
2025-01-28 12:55:00,235.91,236.06,235.9,236.04,3852.0,233.6688,233.8174,233.6589,233.7976,3852.0
2025-01-28 13:00:00,236.02,236.03,235.92,235.95,3953.0,233.7778,233.7877,233.6787,233.7085,3953.0
2025-01-28 13:05:00,235.95,235.95,235.84,235.93,3574.0,233.7085,233.7085,233.5995,233.6886,3574.0
2025-01-28 13:10:00,235.88,235.93,235.79,235.93,4723.0,233.6391,233.6886,233.55,233.6886,4723.0
2025-01-28 13:15:00,235.84,236.11,235.84,236.02,3550.0,233.5995,233.8669,233.5995,233.7778,3550.0
2025-01-28 13:20:00,236.02,236.1,236.0,236.05,1831.0,233.7778,233.857,233.758,233.8075,1831.0
2025-01-28 13:25:00,236.05,236.05,235.84,235.85,6104.0,233.8075,233.8075,233.5995,233.6094,6104.0
2025-01-28 13:30:00,235.81,235.97,235.81,235.95,4727.0,233.5698,233.7283,233.5698,233.7085,4727.0
2025-01-28 13:35:00,235.96,236.08,235.96,235.98,1437.0,233.7184,233.8372,233.7184,233.7382,1437.0
2025-01-28 13:40:00,235.91,235.97,235.8,235.94,3805.0,233.6688,233.7283,233.5599,233.6985,3805.0
2025-01-28 13:45:00,235.93,235.95,235.72,235.72,1700.0,233.6886,233.7085,233.4806,233.4806,1700.0
2025-01-28 13:50:00,235.77,235.88,235.77,235.88,2465.0,233.5302,233.6391,233.5302,233.6391,2465.0
2025-01-28 13:55:00,235.81,235.87,235.71,235.77,3993.0,233.5698,233.6292,233.4707,233.5302,3993.0
2025-01-28 14:00:00,235.77,235.77,235.5,235.5,4363.0,233.5302,233.5302,233.2627,233.2627,4363.0
2025-01-28 14:05:00,235.49,235.49,235.19,235.2,4353.0,233.2528,233.2528,232.9557,232.9656,4353.0
2025-01-28 14:10:00,235.22,235.29,235.15,235.15,4315.0,232.9854,233.0547,232.9161,232.9161,4315.0
2025-01-28 14:15:00,235.09,235.17,234.95,234.96,5795.0,232.8566,232.9359,232.718,232.7279,5795.0
2025-01-28 14:20:00,234.96,235.09,234.96,235.07,5966.0,232.7279,232.8566,232.7279,232.8368,5966.0
2025-01-28 14:25:00,235.11,235.22,235.01,235.03,3038.0,232.8764,232.9854,232.7774,232.7972,3038.0
2025-01-28 14:30:00,235.03,235.07,234.91,234.91,3987.0,232.7972,232.8368,232.6783,232.6783,3987.0
2025-01-28 14:35:00,234.88,234.9,234.66,234.66,3729.0,232.6486,232.6684,232.4307,232.4307,3729.0
2025-01-28 14:40:00,234.67,234.76,234.61,234.72,4003.0,232.4406,232.5298,232.3812,232.4901,4003.0
2025-01-28 14:45:00,234.64,234.76,234.47,234.54,4426.0,232.4109,232.5298,232.2425,232.3118,4426.0
2025-01-28 14:50:00,234.49,234.7,234.49,234.63,4519.0,232.2623,232.4703,232.2623,232.401,4519.0
2025-01-28 14:55:00,234.68,234.77,234.68,234.73,5876.0,232.4505,232.5397,232.4505,232.5,5876.0
2025-01-28 15:00:00,234.69,234.73,234.65,234.72,4570.0,232.4604,232.5,232.4208,232.4901,4570.0
2025-01-28 15:05:00,234.73,234.74,234.59,234.71,5841.0,232.5,232.5099,232.3614,232.4802,5841.0
2025-01-28 15:10:00,234.67,234.74,234.64,234.72,7331.0,232.4406,232.5099,232.4109,232.4901,7331.0
2025-01-28 15:15:00,234.72,234.83,234.7,234.72,6791.0,232.4901,232.5991,232.4703,232.4901,6791.0
2025-01-28 15:20:00,234.69,234.69,234.53,234.55,4815.0,232.4604,232.4604,232.3019,232.3218,4815.0
2025-01-28 15:25:00,234.57,234.64,234.43,234.44,6411.0,232.3416,232.4109,232.2029,232.2128,6411.0
2025-01-28 15:30:00,234.44,234.56,234.43,234.46,9383.0,232.2128,232.3317,232.2029,232.2326,9383.0
2025-01-28 15:35:00,234.41,234.54,234.33,234.5,8795.0,232.1831,232.3118,232.1038,232.2722,8795.0
2025-01-28 15:40:00,234.49,234.62,234.4,234.62,10088.0,232.2623,232.3911,232.1732,232.3911,10088.0
2025-01-28 15:45:00,234.59,234.62,234.49,234.59,13160.0,232.3614,232.3911,232.2623,232.3614,13160.0
2025-01-28 15:50:00,234.52,234.88,234.52,234.71,37664.0,232.292,232.6486,232.292,232.4802,37664.0
2025-01-28 15:55:00,234.66,234.79,234.27,234.38,76312.0,232.4307,232.5595,232.0444,232.1534,76312.0
2025-01-29 09:30:00,233.19,233.57,233.09,233.36,16027.0,230.9747,231.3511,230.8756,231.1431,16027.0
2025-01-29 09:35:00,233.16,233.66,233.14,233.39,18202.0,230.945,231.4402,230.9251,231.1728,18202.0
2025-01-29 09:40:00,233.47,233.53,233.06,233.53,5517.0,231.252,231.3114,230.8459,231.3114,5517.0
2025-01-29 09:45:00,233.37,233.66,233.37,233.62,4157.0,231.153,231.4402,231.153,231.4006,4157.0
2025-01-29 09:50:00,233.6,233.81,233.28,233.65,79397.0,231.3808,231.5888,231.0638,231.4303,79397.0
2025-01-29 09:55:00,233.65,233.89,233.48,233.83,8954.0,231.4303,231.668,231.2619,231.6086,8954.0
2025-01-29 10:00:00,233.84,234.02,233.56,233.93,27901.0,231.6185,231.7968,231.3412,231.7076,27901.0
2025-01-29 10:05:00,233.97,234.15,233.77,233.77,7649.0,231.7473,231.9256,231.5492,231.5492,7649.0
2025-01-29 10:10:00,233.9,234.08,233.83,234.01,5749.0,231.6779,231.8562,231.6086,231.7869,5749.0
2025-01-29 10:15:00,234.08,234.16,233.73,233.74,7380.0,231.8562,231.9355,231.5095,231.5194,7380.0
2025-01-29 10:20:00,233.51,233.69,233.48,233.67,4207.0,231.2916,231.4699,231.2619,231.4501,4207.0
2025-01-29 10:25:00,233.8,233.85,233.69,233.71,3486.0,231.5789,231.6284,231.4699,231.4897,3486.0
2025-01-29 10:30:00,233.69,234.12,233.68,233.93,10829.0,231.4699,231.8958,231.46,231.7076,10829.0
2025-01-29 10:35:00,233.94,234.23,233.87,234.07,4015.0,231.7175,232.0048,231.6482,231.8463,4015.0
2025-01-29 10:40:00,234.01,234.1,233.83,233.95,4975.0,231.7869,231.876,231.6086,231.7275,4975.0
2025-01-29 10:45:00,233.98,234.22,233.98,234.04,1119.0,231.7572,231.9949,231.7572,231.8166,1119.0
2025-01-29 10:50:00,233.97,234.06,233.93,233.93,2069.0,231.7473,231.8364,231.7076,231.7076,2069.0
2025-01-29 10:55:00,233.95,234.12,233.94,233.99,8001.0,231.7275,231.8958,231.7175,231.7671,8001.0
2025-01-29 11:00:00,234.05,234.05,233.8,233.93,9248.0,231.8265,231.8265,231.5789,231.7076,9248.0
2025-01-29 11:05:00,233.95,234.07,233.87,233.99,11537.0,231.7275,231.8463,231.6482,231.7671,11537.0
2025-01-29 11:10:00,233.97,234.03,233.8,233.89,7084.0,231.7473,231.8067,231.5789,231.668,7084.0
2025-01-29 11:15:00,233.87,233.9,233.87,233.9,600.0,231.6482,231.6779,231.6482,231.6779,600.0
2025-01-29 11:20:00,233.83,233.83,233.44,233.48,12520.0,231.6086,231.6086,231.2223,231.2619,12520.0
2025-01-29 11:25:00,233.39,233.63,233.28,233.63,3741.0,231.1728,231.4105,231.0638,231.4105,3741.0
2025-01-29 11:30:00,233.65,233.71,233.53,233.54,6812.0,231.4303,231.4897,231.3114,231.3213,6812.0
2025-01-29 11:35:00,233.54,233.54,233.39,233.45,5781.0,231.3213,231.3213,231.1728,231.2322,5781.0
2025-01-29 11:40:00,233.39,233.51,233.31,233.32,4366.0,231.1728,231.2916,231.0935,231.1034,4366.0
2025-01-29 11:45:00,233.36,233.65,233.36,233.63,6960.0,231.1431,231.4303,231.1431,231.4105,6960.0
2025-01-29 11:50:00,233.62,233.69,233.58,233.62,8632.0,231.4006,231.4699,231.361,231.4006,8632.0
2025-01-29 11:55:00,233.66,233.66,233.46,233.5,3030.0,231.4402,231.4402,231.2421,231.2817,3030.0
2025-01-29 12:00:00,233.5,233.65,233.44,233.55,4264.0,231.2817,231.4303,231.2223,231.3313,4264.0
2025-01-29 12:05:00,233.56,233.58,233.38,233.39,4450.0,231.3412,231.361,231.1629,231.1728,4450.0
2025-01-29 12:10:00,233.43,233.52,233.28,233.46,8339.0,231.2124,231.3015,231.0638,231.2421,8339.0
2025-01-29 12:15:00,233.5,233.64,233.49,233.53,2240.0,231.2817,231.4204,231.2718,231.3114,2240.0
2025-01-29 12:20:00,233.52,233.6,233.41,233.55,5290.0,231.3015,231.3808,231.1926,231.3313,5290.0
2025-01-29 12:25:00,233.46,233.55,233.41,233.46,8366.0,231.2421,231.3313,231.1926,231.2421,8366.0
2025-01-29 12:30:00,233.43,233.45,233.36,233.41,5266.0,231.2124,231.2322,231.1431,231.1926,5266.0
2025-01-29 12:35:00,233.36,233.36,233.24,233.24,4248.0,231.1431,231.1431,231.0242,231.0242,4248.0
2025-01-29 12:40:00,233.24,233.29,233.09,233.23,5139.0,231.0242,231.0737,230.8756,231.0143,5139.0
2025-01-29 12:45:00,233.23,233.23,232.95,233.03,3776.0,231.0143,231.0143,230.737,230.8162,3776.0
2025-01-29 12:50:00,232.96,232.96,232.86,232.88,988.0,230.7469,230.7469,230.6478,230.6676,988.0
2025-01-29 12:55:00,232.86,232.9,232.77,232.9,4775.0,230.6478,230.6874,230.5587,230.6874,4775.0
2025-01-29 13:00:00,232.9,232.9,232.69,232.77,2307.0,230.6874,230.6874,230.4794,230.5587,2307.0
2025-01-29 13:05:00,232.77,232.99,232.73,232.94,5600.0,230.5587,230.7766,230.519,230.727,5600.0
2025-01-29 13:10:00,233.05,233.09,232.76,233.01,3339.0,230.836,230.8756,230.5488,230.7964,3339.0
2025-01-29 13:15:00,233.0,233.17,233.0,233.17,5175.0,230.7865,230.9549,230.7865,230.9549,5175.0
2025-01-29 13:20:00,233.18,233.39,233.14,233.39,8708.0,230.9648,231.1728,230.9251,231.1728,8708.0
2025-01-29 13:25:00,233.39,233.52,233.32,233.52,6741.0,231.1728,231.3015,231.1034,231.3015,6741.0
2025-01-29 13:30:00,233.78,233.78,233.71,233.72,810.0,231.5591,231.5591,231.4897,231.4996,810.0
2025-01-29 13:35:00,233.79,233.83,233.62,233.68,2926.0,231.569,231.6086,231.4006,231.46,2926.0
2025-01-29 13:40:00,233.69,233.84,233.58,233.58,9103.0,231.4699,231.6185,231.361,231.361,9103.0
2025-01-29 13:45:00,233.56,233.85,233.55,233.79,5600.0,231.3412,231.6284,231.3313,231.569,5600.0
2025-01-29 13:50:00,233.78,233.88,233.75,233.76,4047.0,231.5591,231.6581,231.5294,231.5393,4047.0
2025-01-29 13:55:00,233.71,233.71,233.38,233.38,5529.0,231.4897,231.4897,231.1629,231.1629,5529.0
2025-01-29 14:00:00,233.42,233.42,233.01,233.06,5156.0,231.2025,231.2025,230.7964,230.8459,5156.0
2025-01-29 14:05:00,232.97,233.13,232.93,233.04,4896.0,230.7568,230.9152,230.7171,230.8261,4896.0
2025-01-29 14:10:00,232.98,233.24,232.98,233.24,6331.0,230.7667,231.0242,230.7667,231.0242,6331.0
2025-01-29 14:15:00,233.28,233.28,233.1,233.18,5422.0,231.0638,231.0638,230.8855,230.9648,5422.0
2025-01-29 14:20:00,233.18,233.33,233.0,233.33,5165.0,230.9648,231.1133,230.7865,231.1133,5165.0
2025-01-29 14:25:00,233.33,233.33,233.05,233.11,3908.0,231.1133,231.1133,230.836,230.8954,3908.0
2025-01-29 14:30:00,233.09,233.35,233.09,233.22,9087.0,230.8756,231.1332,230.8756,231.0044,9087.0
2025-01-29 14:35:00,233.21,233.3,233.08,233.15,12707.0,230.9945,231.0836,230.8657,230.9351,12707.0
2025-01-29 14:40:00,233.22,233.41,233.15,233.15,6539.0,231.0044,231.1926,230.9351,230.9351,6539.0
2025-01-29 14:45:00,233.17,233.19,232.99,232.99,5108.0,230.9549,230.9747,230.7766,230.7766,5108.0
2025-01-29 14:50:00,232.99,233.25,232.99,233.18,6855.0,230.7766,231.0341,230.7766,230.9648,6855.0
2025-01-29 14:55:00,233.14,233.46,233.06,233.17,16930.0,230.9251,231.2421,230.8459,230.9549,16930.0
2025-01-29 15:00:00,233.13,233.18,232.89,232.9,8467.0,230.9152,230.9648,230.6775,230.6874,8467.0
2025-01-29 15:05:00,232.93,233.05,232.89,232.99,8856.0,230.7171,230.836,230.6775,230.7766,8856.0
2025-01-29 15:10:00,232.97,233.21,232.97,232.97,8939.0,230.7568,230.9945,230.7568,230.7568,8939.0
2025-01-29 15:15:00,233.03,233.1,232.82,233.1,9248.0,230.8162,230.8855,230.6082,230.8855,9248.0
2025-01-29 15:20:00,233.11,233.41,233.1,233.38,15885.0,230.8954,231.1926,230.8855,231.1629,15885.0
2025-01-29 15:25:00,233.32,233.44,233.28,233.38,8242.0,231.1034,231.2223,231.0638,231.1629,8242.0
2025-01-29 15:30:00,233.32,233.48,233.23,233.23,9297.0,231.1034,231.2619,231.0143,231.0143,9297.0
2025-01-29 15:35:00,233.23,233.27,232.87,232.87,11592.0,231.0143,231.0539,230.6577,230.6577,11592.0
2025-01-29 15:40:00,232.86,233.04,232.74,232.82,13699.0,230.6478,230.8261,230.5289,230.6082,13699.0
2025-01-29 15:45:00,232.8,232.84,232.58,232.73,19177.0,230.5884,230.628,230.3705,230.519,19177.0
2025-01-29 15:50:00,232.77,232.97,232.42,232.62,38067.0,230.5587,230.7568,230.212,230.4101,38067.0
2025-01-29 15:55:00,232.58,232.62,232.32,232.46,89233.0,230.3705,230.4101,230.1129,230.2516,89233.0
2025-01-30 09:30:00,233.74,236.53,233.12,236.43,46387.0,231.5194,234.2829,230.9053,234.1839,46387.0
2025-01-30 09:35:00,236.55,236.72,236.06,236.72,7807.0,234.3028,234.4711,233.8174,234.4711,7807.0
2025-01-30 09:40:00,236.85,237.25,236.46,237.08,18126.0,234.5999,234.9961,234.2136,234.8277,18126.0
2025-01-30 09:45:00,237.21,237.84,237.12,237.75,23473.0,234.9565,235.5805,234.8673,235.4914,23473.0
2025-01-30 09:50:00,237.56,238.96,237.56,238.96,27121.0,235.3032,236.6899,235.3032,236.6899,27121.0
2025-01-30 09:55:00,238.84,239.35,238.53,238.56,11500.0,236.571,237.0762,236.2639,236.2937,11500.0
2025-01-30 10:00:00,238.48,238.54,237.88,237.98,7738.0,236.2144,236.2738,235.6201,235.7192,7738.0
2025-01-30 10:05:00,237.97,237.98,237.29,237.36,16969.0,235.7093,235.7192,235.0357,235.1051,16969.0
2025-01-30 10:10:00,237.4,237.47,236.74,236.95,5340.0,235.1447,235.214,234.4909,234.699,5340.0
2025-01-30 10:15:00,236.84,236.86,236.31,236.57,4972.0,234.59,234.6098,234.065,234.3226,4972.0
2025-01-30 10:20:00,236.66,236.69,236.24,236.49,4226.0,234.4117,234.4414,233.9957,234.2433,4226.0
2025-01-30 10:25:00,236.4,236.4,236.09,236.09,2639.0,234.1542,234.1542,233.8471,233.8471,2639.0
2025-01-30 10:30:00,236.09,236.68,236.06,236.68,1713.0,233.8471,234.4315,233.8174,234.4315,1713.0
2025-01-30 10:35:00,236.99,237.0,236.19,236.19,3530.0,234.7386,234.7485,233.9462,233.9462,3530.0
2025-01-30 10:40:00,236.19,236.2,235.74,235.96,4016.0,233.9462,233.9561,233.5004,233.7184,4016.0
2025-01-30 10:45:00,235.96,235.98,235.59,235.72,5107.0,233.7184,233.7382,233.3519,233.4806,5107.0
2025-01-30 10:50:00,235.72,235.92,235.42,235.74,4125.0,233.4806,233.6787,233.1835,233.5004,4125.0
2025-01-30 10:55:00,235.8,235.8,235.55,235.69,2025.0,233.5599,233.5599,233.3123,233.4509,2025.0
2025-01-30 11:00:00,235.65,235.99,235.61,235.63,3692.0,233.4113,233.7481,233.3717,233.3915,3692.0
2025-01-30 11:05:00,235.57,235.96,235.5,235.81,3696.0,233.3321,233.7184,233.2627,233.5698,3696.0
2025-01-30 11:10:00,235.86,236.2,235.85,235.92,4181.0,233.6193,233.9561,233.6094,233.6787,4181.0
2025-01-30 11:15:00,236.0,236.06,235.92,235.95,2059.0,233.758,233.8174,233.6787,233.7085,2059.0
2025-01-30 11:20:00,235.88,236.06,235.88,236.06,1834.0,233.6391,233.8174,233.6391,233.8174,1834.0
2025-01-30 11:25:00,236.13,236.55,236.12,236.55,14407.0,233.8867,234.3028,233.8768,234.3028,14407.0
2025-01-30 11:30:00,236.46,236.52,236.29,236.34,9620.0,234.2136,234.273,234.0452,234.0947,9620.0
2025-01-30 11:35:00,236.34,236.46,236.24,236.3,5058.0,234.0947,234.2136,233.9957,234.0551,5058.0
2025-01-30 11:40:00,236.36,236.39,236.25,236.3,3480.0,234.1146,234.1443,234.0056,234.0551,3480.0
2025-01-30 11:45:00,236.33,236.56,236.11,236.11,12695.0,234.0848,234.3127,233.8669,233.8669,12695.0
2025-01-30 11:50:00,236.09,236.12,236.0,236.04,2629.0,233.8471,233.8768,233.758,233.7976,2629.0
2025-01-30 11:55:00,236.04,236.1,235.86,235.86,6067.0,233.7976,233.857,233.6193,233.6193,6067.0
2025-01-30 12:00:00,235.82,236.08,235.68,235.75,14181.0,233.5797,233.8372,233.441,233.5104,14181.0
2025-01-30 12:05:00,235.76,235.96,235.74,235.86,9520.0,233.5203,233.7184,233.5004,233.6193,9520.0
2025-01-30 12:10:00,235.87,235.88,235.8,235.81,1100.0,233.6292,233.6391,233.5599,233.5698,1100.0
2025-01-30 12:15:00,235.86,235.86,235.36,235.39,8656.0,233.6193,233.6193,233.1241,233.1538,8656.0
2025-01-30 12:20:00,235.38,235.49,235.32,235.34,2366.0,233.1439,233.2528,233.0844,233.1042,2366.0
2025-01-30 12:25:00,235.3,235.31,235.24,235.26,1533.0,233.0646,233.0745,233.0052,233.025,1533.0
2025-01-30 12:30:00,235.3,235.3,235.1,235.19,3333.0,233.0646,233.0646,232.8665,232.9557,3333.0
2025-01-30 12:35:00,235.19,235.42,235.19,235.33,11295.0,232.9557,233.1835,232.9557,233.0943,11295.0
2025-01-30 12:40:00,235.33,235.39,235.17,235.2,4315.0,233.0943,233.1538,232.9359,232.9656,4315.0
2025-01-30 12:45:00,235.17,235.21,235.11,235.15,8754.0,232.9359,232.9755,232.8764,232.9161,8754.0
2025-01-30 12:50:00,235.12,235.29,235.07,235.26,11347.0,232.8863,233.0547,232.8368,233.025,11347.0
2025-01-30 12:55:00,235.24,235.29,235.11,235.16,2992.0,233.0052,233.0547,232.8764,232.926,2992.0
2025-01-30 13:00:00,235.16,235.42,235.16,235.25,9955.0,232.926,233.1835,232.926,233.0151,9955.0
2025-01-30 13:05:00,235.3,235.77,235.29,235.75,23152.0,233.0646,233.5302,233.0547,233.5104,23152.0
2025-01-30 13:10:00,235.76,235.83,235.7,235.78,5352.0,233.5203,233.5896,233.4608,233.5401,5352.0
2025-01-30 13:15:00,235.78,235.99,235.66,235.93,11317.0,233.5401,233.7481,233.4212,233.6886,11317.0
2025-01-30 13:20:00,235.93,236.13,235.84,235.87,13216.0,233.6886,233.8867,233.5995,233.6292,13216.0
2025-01-30 13:25:00,235.93,236.38,235.91,236.38,9223.0,233.6886,234.1344,233.6688,234.1344,9223.0
2025-01-30 13:30:00,236.38,236.49,236.15,236.39,7401.0,234.1344,234.2433,233.9066,234.1443,7401.0
2025-01-30 13:35:00,236.41,236.53,236.3,236.51,13838.0,234.1641,234.2829,234.0551,234.2631,13838.0
2025-01-30 13:40:00,236.51,236.76,236.51,236.57,11869.0,234.2631,234.5108,234.2631,234.3226,11869.0
2025-01-30 13:45:00,236.57,236.92,236.46,236.84,69948.0,234.3226,234.6692,234.2136,234.59,69948.0
2025-01-30 13:50:00,236.84,237.27,236.83,237.22,7262.0,234.59,235.0159,234.5801,234.9664,7262.0
2025-01-30 13:55:00,237.22,237.42,237.22,237.39,7063.0,234.9664,235.1645,234.9664,235.1348,7063.0
2025-01-30 14:00:00,237.45,237.61,237.2,237.2,6769.0,235.1942,235.3527,234.9466,234.9466,6769.0
2025-01-30 14:05:00,237.15,237.28,237.06,237.06,17575.0,234.8971,235.0258,234.8079,234.8079,17575.0
2025-01-30 14:10:00,236.98,237.09,236.89,236.96,2500.0,234.7287,234.8376,234.6395,234.7089,2500.0
2025-01-30 14:15:00,236.93,237.03,236.74,236.79,4830.0,234.6791,234.7782,234.4909,234.5405,4830.0
2025-01-30 14:20:00,236.73,236.76,236.43,236.46,4941.0,234.481,234.5108,234.1839,234.2136,4941.0
2025-01-30 14:25:00,236.42,236.52,236.34,236.41,4901.0,234.174,234.273,234.0947,234.1641,4901.0
2025-01-30 14:30:00,236.42,236.43,236.35,236.35,3316.0,234.174,234.1839,234.1047,234.1047,3316.0
2025-01-30 14:35:00,236.38,236.42,236.3,236.41,10716.0,234.1344,234.174,234.0551,234.1641,10716.0
2025-01-30 14:40:00,236.45,236.51,236.44,236.45,419.0,234.2037,234.2631,234.1938,234.2037,419.0
2025-01-30 14:45:00,236.38,236.46,236.31,236.32,2300.0,234.1344,234.2136,234.065,234.0749,2300.0
2025-01-30 14:50:00,236.39,236.4,236.11,236.2,4513.0,234.1443,234.1542,233.8669,233.9561,4513.0
2025-01-30 14:55:00,236.23,236.33,236.2,236.26,2021.0,233.9858,234.0848,233.9561,234.0155,2021.0
2025-01-30 15:00:00,236.28,236.38,235.91,236.0,2925.0,234.0353,234.1344,233.6688,233.758,2925.0
2025-01-30 15:05:00,236.03,236.06,235.8,235.8,6362.0,233.7877,233.8174,233.5599,233.5599,6362.0
2025-01-30 15:10:00,235.81,235.88,235.81,235.82,1453.0,233.5698,233.6391,233.5698,233.5797,1453.0
2025-01-30 15:15:00,235.84,235.94,235.7,235.92,11915.0,233.5995,233.6985,233.4608,233.6787,11915.0
2025-01-30 15:20:00,235.93,235.95,235.75,235.95,9929.0,233.6886,233.7085,233.5104,233.7085,9929.0
2025-01-30 15:25:00,235.95,235.96,235.8,235.9,5807.0,233.7085,233.7184,233.5599,233.6589,5807.0
2025-01-30 15:30:00,235.91,235.91,235.62,235.66,9411.0,233.6688,233.6688,233.3816,233.4212,9411.0
2025-01-30 15:35:00,235.66,235.66,235.1,235.1,10529.0,233.4212,233.4212,232.8665,232.8665,10529.0
2025-01-30 15:40:00,235.06,235.06,234.55,234.65,15595.0,232.8269,232.8269,232.3218,232.4208,15595.0
2025-01-30 15:45:00,234.64,235.42,234.63,235.36,21189.0,232.4109,233.1835,232.401,233.1241,21189.0
2025-01-30 15:50:00,235.3,235.87,235.24,235.87,24818.0,233.0646,233.6292,233.0052,233.6292,24818.0
2025-01-30 15:55:00,235.91,236.08,235.61,235.9,72921.0,233.6688,233.8372,233.3717,233.6589,72921.0
2025-01-31 09:30:00,235.47,235.47,233.66,234.68,38024.0,233.233,233.233,231.4402,232.4505,38024.0
2025-01-31 09:35:00,235.04,235.05,234.41,234.41,2756.0,232.8071,232.817,232.1831,232.1831,2756.0
2025-01-31 09:40:00,234.41,235.23,234.37,234.67,7843.0,232.1831,232.9953,232.1435,232.4406,7843.0
2025-01-31 09:45:00,234.95,235.13,234.86,234.94,10300.0,232.718,232.8962,232.6288,232.708,10300.0
2025-01-31 09:50:00,234.94,234.98,234.62,234.62,4526.0,232.708,232.7477,232.3911,232.3911,4526.0
2025-01-31 09:55:00,234.85,235.22,234.69,235.14,36838.0,232.6189,232.9854,232.4604,232.9061,36838.0
2025-01-31 10:00:00,235.15,235.59,235.0,235.45,6502.0,232.9161,233.3519,232.7675,233.2132,6502.0
2025-01-31 10:05:00,235.47,235.58,235.32,235.54,2492.0,233.233,233.342,233.0844,233.3023,2492.0
2025-01-31 10:10:00,235.57,236.15,235.38,236.04,22657.0,233.3321,233.9066,233.1439,233.7976,22657.0
2025-01-31 10:15:00,236.05,236.36,235.91,236.32,12557.0,233.8075,234.1146,233.6688,234.0749,12557.0
2025-01-31 10:20:00,236.31,236.6,236.27,236.44,5572.0,234.065,234.3523,234.0254,234.1938,5572.0
2025-01-31 10:25:00,236.3,236.36,235.77,235.89,11530.0,234.0551,234.1146,233.5302,233.649,11530.0
2025-01-31 10:30:00,236.05,236.55,235.98,236.38,1413.0,233.8075,234.3028,233.7382,234.1344,1413.0
2025-01-31 10:35:00,236.37,236.37,235.92,236.03,5242.0,234.1245,234.1245,233.6787,233.7877,5242.0
2025-01-31 10:40:00,236.07,236.07,235.85,235.85,1194.0,233.8273,233.8273,233.6094,233.6094,1194.0
2025-01-31 10:45:00,235.9,236.11,235.83,236.11,3661.0,233.6589,233.8669,233.5896,233.8669,3661.0
2025-01-31 10:50:00,236.11,236.45,236.11,236.41,2224.0,233.8669,234.2037,233.8669,234.1641,2224.0
2025-01-31 10:55:00,236.42,236.42,235.92,236.16,11742.0,234.174,234.174,233.6787,233.9165,11742.0
2025-01-31 11:00:00,235.96,235.98,235.96,235.98,1000.0,233.7184,233.7382,233.7184,233.7382,1000.0
2025-01-31 11:05:00,236.09,236.16,235.95,236.0,4345.0,233.8471,233.9165,233.7085,233.758,4345.0
2025-01-31 11:10:00,236.0,236.0,235.58,235.58,5115.0,233.758,233.758,233.342,233.342,5115.0
2025-01-31 11:15:00,235.57,235.73,235.39,235.73,11895.0,233.3321,233.4905,233.1538,233.4905,11895.0
2025-01-31 11:20:00,235.81,236.21,235.68,236.13,3016.0,233.5698,233.966,233.441,233.8867,3016.0
2025-01-31 11:25:00,236.13,236.28,235.95,236.03,4816.0,233.8867,234.0353,233.7085,233.7877,4816.0
2025-01-31 11:30:00,236.03,236.24,235.93,236.07,18181.0,233.7877,233.9957,233.6886,233.8273,18181.0
2025-01-31 11:35:00,236.24,236.89,236.21,236.89,4020.0,233.9957,234.6395,233.966,234.6395,4020.0
2025-01-31 11:40:00,236.78,236.99,236.66,236.99,45286.0,234.5306,234.7386,234.4117,234.7386,45286.0
2025-01-31 11:45:00,236.84,236.86,236.31,236.42,7297.0,234.59,234.6098,234.065,234.174,7297.0
2025-01-31 11:50:00,236.4,236.4,236.16,236.16,1164.0,234.1542,234.1542,233.9165,233.9165,1164.0
2025-01-31 11:55:00,236.25,236.25,236.06,236.16,11097.0,234.0056,234.0056,233.8174,233.9165,11097.0
2025-01-31 12:00:00,236.25,236.25,236.12,236.18,8644.0,234.0056,234.0056,233.8768,233.9363,8644.0
2025-01-31 12:05:00,236.18,236.25,236.0,236.03,17963.0,233.9363,234.0056,233.758,233.7877,17963.0
2025-01-31 12:10:00,236.11,236.11,235.85,235.94,5101.0,233.8669,233.8669,233.6094,233.6985,5101.0
2025-01-31 12:15:00,235.99,236.03,235.86,236.03,12627.0,233.7481,233.7877,233.6193,233.7877,12627.0
2025-01-31 12:20:00,236.04,236.4,236.01,236.4,18412.0,233.7976,234.1542,233.7679,234.1542,18412.0
2025-01-31 12:25:00,236.4,236.41,236.14,236.18,4741.0,234.1542,234.1641,233.8966,233.9363,4741.0
2025-01-31 12:30:00,236.18,236.18,236.06,236.11,16960.0,233.9363,233.9363,233.8174,233.8669,16960.0
2025-01-31 12:35:00,236.12,236.14,236.07,236.11,4241.0,233.8768,233.8966,233.8273,233.8669,4241.0
2025-01-31 12:40:00,236.08,236.12,236.01,236.07,10276.0,233.8372,233.8768,233.7679,233.8273,10276.0
2025-01-31 12:45:00,236.09,236.1,235.98,236.02,4933.0,233.8471,233.857,233.7382,233.7778,4933.0
2025-01-31 12:50:00,236.03,236.04,235.66,235.7,5706.0,233.7877,233.7976,233.4212,233.4608,5706.0
2025-01-31 12:55:00,235.66,235.68,235.5,235.53,6104.0,233.4212,233.441,233.2627,233.2924,6104.0
2025-01-31 13:00:00,235.77,235.91,235.74,235.89,1955.0,233.5302,233.6688,233.5004,233.649,1955.0
2025-01-31 13:05:00,236.02,236.16,235.91,236.16,6463.0,233.7778,233.9165,233.6688,233.9165,6463.0
2025-01-31 13:10:00,236.34,236.42,236.21,236.31,5727.0,234.0947,234.174,233.966,234.065,5727.0
2025-01-31 13:15:00,236.34,236.42,236.02,236.02,7875.0,234.0947,234.174,233.7778,233.7778,7875.0
2025-01-31 13:20:00,235.94,236.05,235.92,236.02,7566.0,233.6985,233.8075,233.6787,233.7778,7566.0
2025-01-31 13:25:00,236.03,236.13,235.93,236.01,16892.0,233.7877,233.8867,233.6886,233.7679,16892.0
2025-01-31 13:30:00,236.06,236.11,235.67,235.67,7135.0,233.8174,233.8669,233.4311,233.4311,7135.0
2025-01-31 13:35:00,235.73,235.91,235.72,235.88,6267.0,233.4905,233.6688,233.4806,233.6391,6267.0
2025-01-31 13:40:00,235.91,236.08,235.85,236.05,12900.0,233.6688,233.8372,233.6094,233.8075,12900.0
2025-01-31 13:45:00,236.05,236.06,235.87,236.0,7962.0,233.8075,233.8174,233.6292,233.758,7962.0
2025-01-31 13:50:00,236.03,236.04,235.95,236.02,15754.0,233.7877,233.7976,233.7085,233.7778,15754.0
2025-01-31 13:55:00,236.01,236.03,235.97,236.03,4519.0,233.7679,233.7877,233.7283,233.7877,4519.0
2025-01-31 14:00:00,235.99,236.05,235.91,235.96,8947.0,233.7481,233.8075,233.6688,233.7184,8947.0
2025-01-31 14:05:00,235.95,235.95,235.71,235.82,6702.0,233.7085,233.7085,233.4707,233.5797,6702.0
2025-01-31 14:10:00,235.85,236.07,235.82,236.0,17811.0,233.6094,233.8273,233.5797,233.758,17811.0
2025-01-31 14:15:00,236.0,236.0,235.78,235.8,3200.0,233.758,233.758,233.5401,233.5599,3200.0
2025-01-31 14:20:00,235.77,235.78,235.71,235.75,2092.0,233.5302,233.5401,233.4707,233.5104,2092.0
2025-01-31 14:25:00,235.89,236.64,235.89,236.61,69108.0,233.649,234.3919,233.649,234.3622,69108.0
2025-01-31 14:30:00,236.61,237.09,236.61,236.96,62797.0,234.3622,234.8376,234.3622,234.7089,62797.0
2025-01-31 14:35:00,236.96,237.06,236.45,236.55,8730.0,234.7089,234.8079,234.2037,234.3028,8730.0
2025-01-31 14:40:00,236.61,236.8,236.52,236.61,7771.0,234.3622,234.5504,234.273,234.3622,7771.0
2025-01-31 14:45:00,236.6,236.67,236.46,236.67,2617.0,234.3523,234.4216,234.2136,234.4216,2617.0
2025-01-31 14:50:00,236.68,236.78,236.51,236.78,4608.0,234.4315,234.5306,234.2631,234.5306,4608.0
2025-01-31 14:55:00,236.79,236.81,236.41,236.59,8775.0,234.5405,234.5603,234.1641,234.3424,8775.0
2025-01-31 15:00:00,236.59,236.59,236.1,236.1,3817.0,234.3424,234.3424,233.857,233.857,3817.0
2025-01-31 15:05:00,236.1,236.11,235.84,235.84,5067.0,233.857,233.8669,233.5995,233.5995,5067.0
2025-01-31 15:10:00,235.86,236.1,235.84,236.02,4994.0,233.6193,233.857,233.5995,233.7778,4994.0
2025-01-31 15:15:00,235.97,236.1,235.87,236.01,9231.0,233.7283,233.857,233.6292,233.7679,9231.0
2025-01-31 15:20:00,236.09,236.14,235.96,236.14,5305.0,233.8471,233.8966,233.7184,233.8966,5305.0
2025-01-31 15:25:00,236.12,236.14,235.91,235.92,4758.0,233.8768,233.8966,233.6688,233.6787,4758.0
2025-01-31 15:30:00,235.96,236.16,235.81,236.09,10621.0,233.7184,233.9165,233.5698,233.8471,10621.0
2025-01-31 15:35:00,236.04,236.08,235.79,235.81,13177.0,233.7976,233.8372,233.55,233.5698,13177.0
2025-01-31 15:40:00,235.88,235.96,235.79,235.84,11363.0,233.6391,233.7184,233.55,233.5995,11363.0
2025-01-31 15:45:00,235.84,236.08,235.75,235.91,29559.0,233.5995,233.8372,233.5104,233.6688,29559.0
2025-01-31 15:50:00,236.01,236.47,236.01,236.39,35412.0,233.7679,234.2235,233.7679,234.1443,35412.0
2025-01-31 15:55:00,236.38,236.81,236.32,236.41,104828.0,234.1344,234.5603,234.0749,234.1641,104828.0
2025-02-03 09:30:00,239.51,240.81,238.4,238.74,106616.0,237.2346,238.5223,236.1352,236.4719,106616.0
2025-02-03 09:35:00,238.81,240.29,238.73,240.11,43188.0,236.5413,238.0072,236.462,237.8289,43188.0
2025-02-03 09:40:00,240.11,240.7,239.86,240.24,29812.0,237.8289,238.4133,237.5813,237.9577,29812.0
2025-02-03 09:45:00,240.4,240.5,238.93,238.94,23723.0,238.1162,238.2152,236.6601,236.67,23723.0
2025-02-03 09:50:00,238.93,239.58,238.65,239.58,21032.0,236.6601,237.304,236.3828,237.304,21032.0
2025-02-03 09:55:00,239.58,239.73,238.85,238.87,75003.0,237.304,237.4525,236.5809,236.6007,75003.0
2025-02-03 10:00:00,238.87,240.48,238.66,240.32,19825.0,236.6007,238.1954,236.3927,238.0369,19825.0
2025-02-03 10:05:00,240.32,241.56,240.32,240.89,24738.0,238.0369,239.2652,238.0369,238.6015,24738.0
2025-02-03 10:10:00,240.81,241.06,240.52,241.06,10669.0,238.5223,238.7699,238.235,238.7699,10669.0
2025-02-03 10:15:00,241.06,241.06,240.62,240.79,27252.0,238.7699,238.7699,238.3341,238.5025,27252.0
2025-02-03 10:20:00,240.79,241.02,240.22,241.01,35838.0,238.5025,238.7303,237.9379,238.7204,35838.0
2025-02-03 10:25:00,241.01,241.02,239.86,239.87,36243.0,238.7204,238.7303,237.5813,237.5912,36243.0
2025-02-03 10:30:00,239.92,240.12,239.48,239.96,92360.0,237.6407,237.8388,237.2049,237.6804,92360.0
2025-02-03 10:35:00,240.06,240.28,239.97,240.27,34551.0,237.7794,237.9973,237.6903,237.9874,34551.0
2025-02-03 10:40:00,240.19,240.55,239.77,239.79,5411.0,237.9082,238.2648,237.4922,237.512,5411.0
2025-02-03 10:45:00,239.89,240.15,239.68,239.68,5861.0,237.611,237.8686,237.403,237.403,5861.0
2025-02-03 10:50:00,239.79,239.86,239.11,239.12,7397.0,237.512,237.5813,236.8384,236.8483,7397.0
2025-02-03 10:55:00,239.09,239.44,238.35,238.58,12118.0,236.8186,237.1653,236.0857,236.3135,12118.0
2025-02-03 11:00:00,238.61,238.66,238.26,238.51,3813.0,236.3432,236.3927,235.9965,236.2441,3813.0
2025-02-03 11:05:00,238.54,238.54,238.14,238.22,3772.0,236.2738,236.2738,235.8776,235.9569,3772.0
2025-02-03 11:10:00,238.22,238.74,238.22,238.66,4748.0,235.9569,236.4719,235.9569,236.3927,4748.0
2025-02-03 11:15:00,238.72,238.86,238.53,238.77,3505.0,236.4521,236.5908,236.2639,236.5017,3505.0
2025-02-03 11:20:00,238.83,239.32,238.77,239.25,3784.0,236.5611,237.0464,236.5017,236.9771,3784.0
2025-02-03 11:25:00,239.25,239.55,239.23,239.45,5219.0,236.9771,237.2743,236.9573,237.1752,5219.0
2025-02-03 11:30:00,239.55,239.55,239.3,239.42,1794.0,237.2743,237.2743,237.0266,237.1455,1794.0
2025-02-03 11:35:00,239.42,239.96,239.37,239.93,5514.0,237.1455,237.6804,237.096,237.6506,5514.0
2025-02-03 11:40:00,239.87,240.08,239.85,240.01,3366.0,237.5912,237.7992,237.5714,237.7299,3366.0
2025-02-03 11:45:00,239.98,240.01,239.55,239.77,4748.0,237.7002,237.7299,237.2743,237.4922,4748.0
2025-02-03 11:50:00,239.68,239.97,239.68,239.68,2427.0,237.403,237.6903,237.403,237.403,2427.0
2025-02-03 11:55:00,239.68,239.69,239.51,239.69,2493.0,237.403,237.4129,237.2346,237.4129,2493.0
2025-02-03 12:00:00,239.67,239.73,239.39,239.39,3630.0,237.3931,237.4525,237.1158,237.1158,3630.0
2025-02-03 12:05:00,239.39,239.51,239.22,239.51,4095.0,237.1158,237.2346,236.9474,237.2346,4095.0
2025-02-03 12:10:00,239.43,239.72,239.4,239.49,7105.0,237.1554,237.4426,237.1257,237.2148,7105.0
2025-02-03 12:15:00,239.47,240.13,239.47,240.13,7573.0,237.195,237.8487,237.195,237.8487,7573.0
2025-02-03 12:20:00,240.22,240.35,240.19,240.32,3089.0,237.9379,238.0667,237.9082,238.0369,3089.0
2025-02-03 12:25:00,240.38,240.47,240.36,240.44,2207.0,238.0964,238.1855,238.0766,238.1558,2207.0
2025-02-03 12:30:00,240.41,240.47,240.33,240.47,2080.0,238.1261,238.1855,238.0468,238.1855,2080.0
2025-02-03 12:35:00,240.4,240.74,240.22,240.45,11744.0,238.1162,238.4529,237.9379,238.1657,11744.0
2025-02-03 12:40:00,240.42,240.78,240.42,240.62,4792.0,238.136,238.4926,238.136,238.3341,4792.0
2025-02-03 12:45:00,240.7,240.93,240.66,240.93,12878.0,238.4133,238.6411,238.3737,238.6411,12878.0
2025-02-03 12:50:00,240.97,241.31,240.97,241.24,7696.0,238.6808,239.0175,238.6808,238.9482,7696.0
2025-02-03 12:55:00,241.13,241.21,240.98,241.21,5740.0,238.8392,238.9185,238.6907,238.9185,5740.0
2025-02-03 13:00:00,241.07,241.28,240.7,240.98,17231.0,238.7798,238.9878,238.4133,238.6907,17231.0
2025-02-03 13:05:00,241.09,241.11,240.52,240.56,61380.0,238.7996,238.8194,238.235,238.2747,61380.0
2025-02-03 13:10:00,240.53,240.62,240.4,240.41,10193.0,238.2449,238.3341,238.1162,238.1261,10193.0
2025-02-03 13:15:00,240.4,240.52,240.29,240.41,8241.0,238.1162,238.235,238.0072,238.1261,8241.0
2025-02-03 13:20:00,240.34,240.35,239.86,239.94,15991.0,238.0567,238.0667,237.5813,237.6605,15991.0
2025-02-03 13:25:00,239.99,240.12,239.88,239.9,20450.0,237.7101,237.8388,237.6011,237.6209,20450.0
2025-02-03 13:30:00,239.9,240.12,239.88,240.11,6374.0,237.6209,237.8388,237.6011,237.8289,6374.0
2025-02-03 13:35:00,240.01,240.16,239.75,239.8,4079.0,237.7299,237.8785,237.4724,237.5219,4079.0
2025-02-03 13:40:00,239.75,239.86,239.58,239.61,4350.0,237.4724,237.5813,237.304,237.3337,4350.0
2025-02-03 13:45:00,239.64,239.72,239.43,239.44,3532.0,237.3634,237.4426,237.1554,237.1653,3532.0
2025-02-03 13:50:00,239.5,239.54,239.37,239.45,2375.0,237.2247,237.2643,237.096,237.1752,2375.0
2025-02-03 13:55:00,239.45,239.68,239.37,239.59,4320.0,237.1752,237.403,237.096,237.3139,4320.0
2025-02-03 14:00:00,239.5,239.5,239.28,239.31,2408.0,237.2247,237.2247,237.0068,237.0365,2408.0
2025-02-03 14:05:00,239.32,239.41,239.32,239.32,2175.0,237.0464,237.1356,237.0464,237.0464,2175.0
2025-02-03 14:10:00,239.33,239.45,239.33,239.42,4009.0,237.0563,237.1752,237.0563,237.1455,4009.0
2025-02-03 14:15:00,239.42,239.65,239.37,239.52,4610.0,237.1455,237.3733,237.096,237.2445,4610.0
2025-02-03 14:20:00,239.53,240.06,239.5,240.0,13134.0,237.2544,237.7794,237.2247,237.72,13134.0
2025-02-03 14:25:00,239.95,240.03,239.86,239.92,12791.0,237.6705,237.7497,237.5813,237.6407,12791.0
2025-02-03 14:30:00,239.9,240.09,239.9,239.98,8803.0,237.6209,237.8091,237.6209,237.7002,8803.0
2025-02-03 14:35:00,239.97,240.01,239.76,239.79,6000.0,237.6903,237.7299,237.4823,237.512,6000.0
2025-02-03 14:40:00,239.77,240.08,239.69,240.03,6935.0,237.4922,237.7992,237.4129,237.7497,6935.0
2025-02-03 14:45:00,240.01,240.08,239.95,240.0,11909.0,237.7299,237.7992,237.6705,237.72,11909.0
2025-02-03 14:50:00,239.98,240.03,239.91,239.91,13968.0,237.7002,237.7497,237.6308,237.6308,13968.0
2025-02-03 14:55:00,239.9,240.04,239.85,240.0,8491.0,237.6209,237.7596,237.5714,237.72,8491.0
2025-02-03 15:00:00,240.01,240.42,239.92,240.42,6530.0,237.7299,238.136,237.6407,238.136,6530.0
2025-02-03 15:05:00,240.42,240.45,239.82,239.87,10185.0,238.136,238.1657,237.5417,237.5912,10185.0
2025-02-03 15:10:00,239.91,239.96,239.73,239.92,2989.0,237.6308,237.6804,237.4525,237.6407,2989.0
2025-02-03 15:15:00,239.95,240.05,239.81,239.89,8455.0,237.6705,237.7695,237.5318,237.611,8455.0
2025-02-03 15:20:00,239.82,239.85,239.36,239.44,17356.0,237.5417,237.5714,237.0861,237.1653,17356.0
2025-02-03 15:25:00,239.4,239.55,239.14,239.39,63134.0,237.1257,237.2743,236.8681,237.1158,63134.0
2025-02-03 15:30:00,239.39,239.56,239.25,239.55,7716.0,237.1158,237.2842,236.9771,237.2743,7716.0
2025-02-03 15:35:00,239.68,239.91,239.51,239.77,10047.0,237.403,237.6308,237.2346,237.4922,10047.0
2025-02-03 15:40:00,239.79,240.03,239.73,239.99,5735.0,237.512,237.7497,237.4525,237.7101,5735.0
2025-02-03 15:45:00,239.98,240.38,239.92,240.37,19128.0,237.7002,238.0964,237.6407,238.0865,19128.0
2025-02-03 15:50:00,240.46,241.25,240.46,240.99,41487.0,238.1756,238.9581,238.1756,238.7006,41487.0
2025-02-03 15:55:00,241.04,241.05,240.46,240.58,107036.0,238.7501,238.76,238.1756,238.2945,107036.0
2025-02-04 09:30:00,240.1,241.2,238.99,239.63,28433.0,237.819,238.9086,236.7196,237.3535,28433.0
2025-02-04 09:35:00,239.36,239.46,238.12,239.24,16677.0,237.0861,237.1851,235.8578,236.9672,16677.0
2025-02-04 09:40:00,239.47,240.35,239.34,240.31,6724.0,237.195,238.0667,237.0662,238.027,6724.0
2025-02-04 09:45:00,240.29,240.46,239.88,240.22,9478.0,238.0072,238.1756,237.6011,237.9379,9478.0
2025-02-04 09:50:00,240.25,240.53,240.13,240.35,9652.0,237.9676,238.2449,237.8487,238.0667,9652.0
2025-02-04 09:55:00,240.3,240.7,240.2,240.26,9232.0,238.0171,238.4133,237.9181,237.9775,9232.0
2025-02-04 10:00:00,240.45,240.62,240.0,240.4,7364.0,238.1657,238.3341,237.72,238.1162,7364.0
2025-02-04 10:05:00,240.37,240.56,240.22,240.56,8027.0,238.0865,238.2747,237.9379,238.2747,8027.0
2025-02-04 10:10:00,240.63,241.02,240.52,241.02,4651.0,238.344,238.7303,238.235,238.7303,4651.0
2025-02-04 10:15:00,241.2,241.81,241.17,241.21,12527.0,238.9086,239.5128,238.8789,238.9185,12527.0
2025-02-04 10:20:00,241.19,241.19,240.7,240.71,3439.0,238.8987,238.8987,238.4133,238.4232,3439.0
2025-02-04 10:25:00,240.84,240.84,240.44,240.68,2360.0,238.552,238.552,238.1558,238.3935,2360.0
2025-02-04 10:30:00,240.68,240.98,240.64,240.94,4060.0,238.3935,238.6907,238.3539,238.651,4060.0
2025-02-04 10:35:00,240.89,241.19,240.79,240.92,5597.0,238.6015,238.8987,238.5025,238.6312,5597.0
2025-02-04 10:40:00,240.77,240.96,240.72,240.96,1976.0,238.4827,238.6709,238.4331,238.6709,1976.0
2025-02-04 10:45:00,240.95,241.1,240.81,241.08,8867.0,238.661,238.8095,238.5223,238.7897,8867.0
2025-02-04 10:50:00,241.1,241.48,241.1,241.2,4400.0,238.8095,239.1859,238.8095,238.9086,4400.0
2025-02-04 10:55:00,241.29,241.48,241.21,241.26,1900.0,238.9977,239.1859,238.9185,238.968,1900.0
2025-02-04 11:00:00,241.24,241.41,241.11,241.11,4873.0,238.9482,239.1166,238.8194,238.8194,4873.0
2025-02-04 11:05:00,241.22,241.48,241.22,241.37,1233.0,238.9284,239.1859,238.9284,239.077,1233.0
2025-02-04 11:10:00,241.37,241.37,241.2,241.35,4531.0,239.077,239.077,238.9086,239.0572,4531.0
2025-02-04 11:15:00,241.35,241.45,241.29,241.39,735.0,239.0572,239.1562,238.9977,239.0968,735.0
2025-02-04 11:20:00,241.39,241.46,241.23,241.45,6625.0,239.0968,239.1661,238.9383,239.1562,6625.0
2025-02-04 11:25:00,241.5,241.57,241.23,241.23,4947.0,239.2057,239.2751,238.9383,238.9383,4947.0
2025-02-04 11:30:00,241.28,241.3,241.18,241.28,4427.0,238.9878,239.0076,238.8888,238.9878,4427.0
2025-02-04 11:35:00,241.25,241.3,241.06,241.13,6485.0,238.9581,239.0076,238.7699,238.8392,6485.0
2025-02-04 11:40:00,241.1,241.18,241.08,241.18,2029.0,238.8095,238.8888,238.7897,238.8888,2029.0
2025-02-04 11:45:00,241.17,241.17,240.95,240.99,8845.0,238.8789,238.8789,238.661,238.7006,8845.0
2025-02-04 11:50:00,240.99,240.99,240.71,240.79,4097.0,238.7006,238.7006,238.4232,238.5025,4097.0
2025-02-04 11:55:00,240.89,240.99,240.74,240.99,3041.0,238.6015,238.7006,238.4529,238.7006,3041.0
2025-02-04 12:00:00,241.01,241.14,240.97,241.14,1430.0,238.7204,238.8491,238.6808,238.8491,1430.0
2025-02-04 12:05:00,241.24,241.28,241.12,241.23,4692.0,238.9482,238.9878,238.8293,238.9383,4692.0
2025-02-04 12:10:00,241.23,241.34,241.23,241.24,1550.0,238.9383,239.0472,238.9383,238.9482,1550.0
2025-02-04 12:15:00,241.25,241.32,240.9,240.97,11420.0,238.9581,239.0274,238.6114,238.6808,11420.0
2025-02-04 12:20:00,240.91,241.12,240.89,240.97,2426.0,238.6213,238.8293,238.6015,238.6808,2426.0
2025-02-04 12:25:00,241.04,241.05,240.94,240.98,1894.0,238.7501,238.76,238.651,238.6907,1894.0
2025-02-04 12:30:00,241.04,241.04,240.85,240.97,2956.0,238.7501,238.7501,238.5619,238.6808,2956.0
2025-02-04 12:35:00,240.91,241.01,240.66,240.66,7451.0,238.6213,238.7204,238.3737,238.3737,7451.0
2025-02-04 12:40:00,240.76,240.9,240.65,240.9,3061.0,238.4728,238.6114,238.3638,238.6114,3061.0
2025-02-04 12:45:00,240.81,240.98,240.81,240.89,806.0,238.5223,238.6907,238.5223,238.6015,806.0
2025-02-04 12:50:00,240.99,241.04,240.98,241.04,749.0,238.7006,238.7501,238.6907,238.7501,749.0
2025-02-04 12:55:00,241.04,241.21,241.01,241.19,1898.0,238.7501,238.9185,238.7204,238.8987,1898.0
2025-02-04 13:00:00,241.24,241.28,241.15,241.15,900.0,238.9482,238.9878,238.8591,238.8591,900.0
2025-02-04 13:05:00,241.17,241.24,241.11,241.18,1850.0,238.8789,238.9482,238.8194,238.8888,1850.0
2025-02-04 13:10:00,241.2,241.54,241.12,241.54,9684.0,238.9086,239.2453,238.8293,239.2453,9684.0
2025-02-04 13:15:00,241.54,241.54,241.33,241.33,2297.0,239.2453,239.2453,239.0373,239.0373,2297.0
2025-02-04 13:20:00,241.44,241.44,241.14,241.23,4745.0,239.1463,239.1463,238.8491,238.9383,4745.0
2025-02-04 13:25:00,241.23,241.24,241.17,241.2,3414.0,238.9383,238.9482,238.8789,238.9086,3414.0
2025-02-04 13:30:00,241.17,241.29,241.17,241.26,9053.0,238.8789,238.9977,238.8789,238.968,9053.0
2025-02-04 13:35:00,241.29,241.29,240.98,241.13,6254.0,238.9977,238.9977,238.6907,238.8392,6254.0
2025-02-04 13:40:00,241.17,241.5,241.17,241.5,4145.0,238.8789,239.2057,238.8789,239.2057,4145.0
2025-02-04 13:45:00,241.38,241.5,241.2,241.25,5534.0,239.0869,239.2057,238.9086,238.9581,5534.0
2025-02-04 13:50:00,241.22,241.36,241.22,241.29,3000.0,238.9284,239.0671,238.9284,238.9977,3000.0
2025-02-04 13:55:00,241.29,241.34,241.22,241.26,7700.0,238.9977,239.0472,238.9284,238.968,7700.0
2025-02-04 14:00:00,241.22,241.7,241.22,241.45,3989.0,238.9284,239.4038,238.9284,239.1562,3989.0
2025-02-04 14:05:00,241.49,241.63,241.48,241.59,2226.0,239.1958,239.3345,239.1859,239.2949,2226.0
2025-02-04 14:10:00,241.69,241.79,241.57,241.75,8092.0,239.3939,239.493,239.2751,239.4534,8092.0
2025-02-04 14:15:00,241.73,241.73,241.66,241.72,2759.0,239.4335,239.4335,239.3642,239.4236,2759.0
2025-02-04 14:20:00,241.76,241.92,241.75,241.87,3222.0,239.4633,239.6217,239.4534,239.5722,3222.0
2025-02-04 14:25:00,241.91,241.92,241.81,241.83,5271.0,239.6118,239.6217,239.5128,239.5326,5271.0
2025-02-04 14:30:00,241.87,242.22,241.87,242.15,21061.0,239.5722,239.9189,239.5722,239.8496,21061.0
2025-02-04 14:35:00,242.14,242.16,241.9,242.04,7775.0,239.8396,239.8595,239.6019,239.7406,7775.0
2025-02-04 14:40:00,242.05,242.08,241.86,241.95,9584.0,239.7505,239.7802,239.5623,239.6515,9584.0
2025-02-04 14:45:00,241.97,242.09,241.76,241.76,16747.0,239.6713,239.7901,239.4633,239.4633,16747.0
2025-02-04 14:50:00,241.8,242.12,241.76,242.11,6439.0,239.5029,239.8198,239.4633,239.8099,6439.0
2025-02-04 14:55:00,242.17,242.36,241.98,242.0,6175.0,239.8694,240.0576,239.6812,239.701,6175.0
2025-02-04 15:00:00,241.97,242.23,241.93,242.19,9086.0,239.6713,239.9288,239.6316,239.8892,9086.0
2025-02-04 15:05:00,242.36,242.42,242.26,242.39,8324.0,240.0576,240.117,239.9585,240.0873,8324.0
2025-02-04 15:10:00,242.42,242.5,242.25,242.35,9384.0,240.117,240.1962,239.9486,240.0477,9384.0
2025-02-04 15:15:00,242.4,242.4,242.25,242.3,13524.0,240.0972,240.0972,239.9486,239.9981,13524.0
2025-02-04 15:20:00,242.31,242.36,242.05,242.06,13454.0,240.008,240.0576,239.7505,239.7604,13454.0
2025-02-04 15:25:00,242.07,242.19,241.93,241.97,11389.0,239.7703,239.8892,239.6316,239.6713,11389.0
2025-02-04 15:30:00,242.0,242.19,241.91,242.06,18222.0,239.701,239.8892,239.6118,239.7604,18222.0
2025-02-04 15:35:00,242.04,242.13,241.93,242.08,17383.0,239.7406,239.8297,239.6316,239.7802,17383.0
2025-02-04 15:40:00,242.1,242.25,242.0,242.12,22385.0,239.8,239.9486,239.701,239.8198,22385.0
2025-02-04 15:45:00,242.19,242.31,242.1,242.23,25615.0,239.8892,240.008,239.8,239.9288,25615.0
2025-02-04 15:50:00,242.26,242.68,242.19,242.62,45556.0,239.9585,240.3745,239.8892,240.3151,45556.0
2025-02-04 15:55:00,242.62,242.86,242.48,242.52,145284.0,240.3151,240.5528,240.1764,240.216,145284.0
2025-02-05 09:30:00,242.76,243.33,242.5,242.9,22531.0,240.4538,241.0183,240.1962,240.5924,22531.0
2025-02-05 09:35:00,242.9,243.33,242.65,242.81,8806.0,240.5924,241.0183,240.3448,240.5033,8806.0
2025-02-05 09:40:00,242.86,243.05,242.58,242.66,11032.0,240.5528,240.741,240.2755,240.3547,11032.0
2025-02-05 09:45:00,242.61,242.83,242.35,242.35,16842.0,240.3052,240.5231,240.0477,240.0477,16842.0
2025-02-05 09:50:00,242.34,242.58,242.19,242.47,6829.0,240.0377,240.2755,239.8892,240.1665,6829.0
2025-02-05 09:55:00,242.46,242.53,242.32,242.46,4177.0,240.1566,240.2259,240.0179,240.1566,4177.0
2025-02-05 10:00:00,242.46,242.7,242.0,242.0,21758.0,240.1566,240.3943,239.701,239.701,21758.0
2025-02-05 10:05:00,241.99,242.11,241.88,242.06,14136.0,239.6911,239.8099,239.5821,239.7604,14136.0
2025-02-05 10:10:00,242.07,242.16,241.41,241.76,14297.0,239.7703,239.8595,239.1166,239.4633,14297.0
2025-02-05 10:15:00,241.72,242.01,241.71,242.01,1629.0,239.4236,239.7109,239.4137,239.7109,1629.0
2025-02-05 10:20:00,242.08,242.26,241.76,242.24,3787.0,239.7802,239.9585,239.4633,239.9387,3787.0
2025-02-05 10:25:00,242.21,242.23,242.12,242.13,5528.0,239.909,239.9288,239.8198,239.8297,5528.0
2025-02-05 10:30:00,242.13,242.17,241.81,241.85,5203.0,239.8297,239.8694,239.5128,239.5524,5203.0
2025-02-05 10:35:00,242.0,242.27,241.94,242.27,5757.0,239.701,239.9684,239.6415,239.9684,5757.0
2025-02-05 10:40:00,242.34,242.37,241.95,242.11,12441.0,240.0377,240.0675,239.6515,239.8099,12441.0
2025-02-05 10:45:00,242.14,242.42,242.12,242.3,12806.0,239.8396,240.117,239.8198,239.9981,12806.0
2025-02-05 10:50:00,242.31,242.33,241.93,241.96,11040.0,240.008,240.0278,239.6316,239.6614,11040.0
2025-02-05 10:55:00,241.96,242.04,241.51,241.62,3365.0,239.6614,239.7406,239.2156,239.3246,3365.0
2025-02-05 11:00:00,241.66,241.7,241.54,241.61,4290.0,239.3642,239.4038,239.2453,239.3147,4290.0
2025-02-05 11:05:00,241.53,241.54,241.29,241.49,4630.0,239.2354,239.2453,238.9977,239.1958,4630.0
2025-02-05 11:10:00,241.53,241.61,241.22,241.22,4530.0,239.2354,239.3147,238.9284,238.9284,4530.0
2025-02-05 11:15:00,241.33,241.33,241.09,241.25,4934.0,239.0373,239.0373,238.7996,238.9581,4934.0
2025-02-05 11:20:00,241.26,241.32,241.23,241.27,2389.0,238.968,239.0274,238.9383,238.9779,2389.0
2025-02-05 11:25:00,241.23,241.66,241.23,241.62,4615.0,238.9383,239.3642,238.9383,239.3246,4615.0
2025-02-05 11:30:00,241.69,241.69,241.5,241.56,9374.0,239.3939,239.3939,239.2057,239.2652,9374.0
2025-02-05 11:35:00,241.58,241.58,241.46,241.5,6695.0,239.285,239.285,239.1661,239.2057,6695.0
2025-02-05 11:40:00,241.5,241.69,241.47,241.48,3028.0,239.2057,239.3939,239.176,239.1859,3028.0
2025-02-05 11:45:00,241.47,241.61,241.38,241.56,6559.0,239.176,239.3147,239.0869,239.2652,6559.0
2025-02-05 11:50:00,241.52,241.82,241.52,241.67,3592.0,239.2255,239.5227,239.2255,239.3741,3592.0
2025-02-05 11:55:00,241.67,241.71,241.35,241.35,5942.0,239.3741,239.4137,239.0572,239.0572,5942.0
2025-02-05 12:00:00,241.4,241.49,241.33,241.39,3667.0,239.1067,239.1958,239.0373,239.0968,3667.0
2025-02-05 12:05:00,241.38,241.38,241.06,241.25,3949.0,239.0869,239.0869,238.7699,238.9581,3949.0
2025-02-05 12:10:00,241.33,241.33,241.14,241.23,6557.0,239.0373,239.0373,238.8491,238.9383,6557.0
2025-02-05 12:15:00,241.24,241.41,241.23,241.35,8171.0,238.9482,239.1166,238.9383,239.0572,8171.0
2025-02-05 12:20:00,241.32,241.4,241.27,241.33,10184.0,239.0274,239.1067,238.9779,239.0373,10184.0
2025-02-05 12:25:00,241.37,241.52,241.36,241.52,2300.0,239.077,239.2255,239.0671,239.2255,2300.0
2025-02-05 12:30:00,241.5,241.63,241.46,241.61,6184.0,239.2057,239.3345,239.1661,239.3147,6184.0
2025-02-05 12:35:00,241.61,241.63,241.51,241.52,2846.0,239.3147,239.3345,239.2156,239.2255,2846.0
2025-02-05 12:40:00,241.53,241.67,241.53,241.61,3327.0,239.2354,239.3741,239.2354,239.3147,3327.0
2025-02-05 12:45:00,241.59,241.63,241.57,241.58,3534.0,239.2949,239.3345,239.2751,239.285,3534.0
2025-02-05 12:50:00,241.54,241.77,241.54,241.64,4473.0,239.2453,239.4732,239.2453,239.3444,4473.0
2025-02-05 12:55:00,241.61,241.63,241.54,241.54,1800.0,239.3147,239.3345,239.2453,239.2453,1800.0
2025-02-05 13:00:00,241.54,241.62,241.54,241.59,2683.0,239.2453,239.3246,239.2453,239.2949,2683.0
2025-02-05 13:05:00,241.59,241.59,241.47,241.52,4535.0,239.2949,239.2949,239.176,239.2255,4535.0
2025-02-05 13:10:00,241.56,241.68,241.53,241.61,4043.0,239.2652,239.384,239.2354,239.3147,4043.0
2025-02-05 13:15:00,241.61,241.72,241.61,241.66,3232.0,239.3147,239.4236,239.3147,239.3642,3232.0
2025-02-05 13:20:00,241.74,241.85,241.72,241.84,3629.0,239.4434,239.5524,239.4236,239.5425,3629.0
2025-02-05 13:25:00,241.84,241.84,241.42,241.52,13733.0,239.5425,239.5425,239.1265,239.2255,13733.0
2025-02-05 13:30:00,241.5,241.5,241.35,241.39,6460.0,239.2057,239.2057,239.0572,239.0968,6460.0
2025-02-05 13:35:00,241.39,241.6,241.3,241.59,8788.0,239.0968,239.3048,239.0076,239.2949,8788.0
2025-02-05 13:40:00,241.63,241.72,241.49,241.72,4668.0,239.3345,239.4236,239.1958,239.4236,4668.0
2025-02-05 13:45:00,241.64,241.75,241.6,241.69,2525.0,239.3444,239.4534,239.3048,239.3939,2525.0
2025-02-05 13:50:00,241.64,241.69,241.32,241.38,4000.0,239.3444,239.3939,239.0274,239.0869,4000.0
2025-02-05 13:55:00,241.34,241.56,241.34,241.56,4381.0,239.0472,239.2652,239.0472,239.2652,4381.0
2025-02-05 14:00:00,241.59,241.74,241.58,241.74,4543.0,239.2949,239.4434,239.285,239.4434,4543.0
2025-02-05 14:05:00,241.74,241.98,241.74,241.97,6600.0,239.4434,239.6812,239.4434,239.6713,6600.0
2025-02-05 14:10:00,241.97,242.05,241.86,242.0,5312.0,239.6713,239.7505,239.5623,239.701,5312.0
2025-02-05 14:15:00,242.0,242.0,241.92,241.93,3732.0,239.701,239.701,239.6217,239.6316,3732.0
2025-02-05 14:20:00,241.97,242.01,241.81,241.87,3849.0,239.6713,239.7109,239.5128,239.5722,3849.0
2025-02-05 14:25:00,241.89,242.01,241.88,241.89,5025.0,239.592,239.7109,239.5821,239.592,5025.0
2025-02-05 14:30:00,241.89,241.92,241.78,241.91,3559.0,239.592,239.6217,239.4831,239.6118,3559.0
2025-02-05 14:35:00,241.87,241.97,241.85,241.9,4328.0,239.5722,239.6713,239.5524,239.6019,4328.0
2025-02-05 14:40:00,241.93,241.93,241.84,241.87,4182.0,239.6316,239.6316,239.5425,239.5722,4182.0
2025-02-05 14:45:00,241.87,241.87,241.52,241.6,6265.0,239.5722,239.5722,239.2255,239.3048,6265.0
2025-02-05 14:50:00,241.65,241.71,241.54,241.54,7324.0,239.3543,239.4137,239.2453,239.2453,7324.0
2025-02-05 14:55:00,241.54,241.59,241.21,241.28,6191.0,239.2453,239.2949,238.9185,238.9878,6191.0
2025-02-05 15:00:00,241.36,241.5,241.17,241.26,6723.0,239.0671,239.2057,238.8789,238.968,6723.0
2025-02-05 15:05:00,241.28,241.3,241.13,241.24,7763.0,238.9878,239.0076,238.8392,238.9482,7763.0
2025-02-05 15:10:00,241.27,241.42,241.24,241.4,5729.0,238.9779,239.1265,238.9482,239.1067,5729.0
2025-02-05 15:15:00,241.45,241.58,241.35,241.57,5400.0,239.1562,239.285,239.0572,239.2751,5400.0
2025-02-05 15:20:00,241.64,241.73,241.6,241.72,5334.0,239.3444,239.4335,239.3048,239.4236,5334.0
2025-02-05 15:25:00,241.68,241.72,241.42,241.53,6118.0,239.384,239.4236,239.1265,239.2354,6118.0
2025-02-05 15:30:00,241.56,241.67,241.49,241.59,6825.0,239.2652,239.3741,239.1958,239.2949,6825.0
2025-02-05 15:35:00,241.59,241.81,241.57,241.7,13108.0,239.2949,239.5128,239.2751,239.4038,13108.0
2025-02-05 15:40:00,241.72,241.78,241.56,241.65,9653.0,239.4236,239.4831,239.2652,239.3543,9653.0
2025-02-05 15:45:00,241.63,241.9,241.63,241.72,17207.0,239.3345,239.6019,239.3345,239.4236,17207.0
2025-02-05 15:50:00,241.75,241.91,241.6,241.65,38079.0,239.4534,239.6118,239.3048,239.3543,38079.0
2025-02-05 15:55:00,241.61,241.74,241.38,241.66,65765.0,239.3147,239.4434,239.0869,239.3642,65765.0
2025-02-06 09:30:00,243.0,243.41,242.2,243.28,22796.0,240.6915,241.0976,239.8991,240.9688,22796.0
2025-02-06 09:35:00,242.95,243.55,242.82,243.44,4164.0,240.642,241.2363,240.5132,241.1273,4164.0
2025-02-06 09:40:00,243.44,243.76,243.35,243.61,4124.0,241.1273,241.4443,241.0382,241.2957,4124.0
2025-02-06 09:45:00,243.55,243.55,243.11,243.15,9710.0,241.2363,241.2363,240.8004,240.8401,9710.0
2025-02-06 09:50:00,243.05,243.19,242.85,243.08,4549.0,240.741,240.8797,240.5429,240.7707,4549.0
2025-02-06 09:55:00,243.1,243.3,242.96,243.07,4812.0,240.7905,240.9886,240.6519,240.7608,4812.0
2025-02-06 10:00:00,242.98,243.67,242.97,243.62,5809.0,240.6717,241.3551,240.6618,241.3056,5809.0
2025-02-06 10:05:00,243.53,243.55,242.9,242.9,5127.0,241.2164,241.2363,240.5924,240.5924,5127.0
2025-02-06 10:10:00,243.04,243.04,242.67,242.71,5462.0,240.7311,240.7311,240.3646,240.4042,5462.0
2025-02-06 10:15:00,242.68,242.7,242.43,242.49,9127.0,240.3745,240.3943,240.1269,240.1863,9127.0
2025-02-06 10:20:00,242.43,242.71,242.43,242.58,5440.0,240.1269,240.4042,240.1269,240.2755,5440.0
2025-02-06 10:25:00,242.68,242.9,242.45,242.9,7344.0,240.3745,240.5924,240.1467,240.5924,7344.0
2025-02-06 10:30:00,242.81,242.99,242.65,242.66,10349.0,240.5033,240.6816,240.3448,240.3547,10349.0
2025-02-06 10:35:00,242.65,243.0,242.64,242.67,4194.0,240.3448,240.6915,240.3349,240.3646,4194.0
2025-02-06 10:40:00,242.68,242.75,242.5,242.67,4937.0,240.3745,240.4439,240.1962,240.3646,4937.0
2025-02-06 10:45:00,242.6,243.36,242.6,243.36,5126.0,240.2953,241.0481,240.2953,241.0481,5126.0
2025-02-06 10:50:00,243.33,243.33,243.18,243.24,3898.0,241.0183,241.0183,240.8698,240.9292,3898.0
2025-02-06 10:55:00,243.12,243.26,242.99,243.26,3408.0,240.8103,240.949,240.6816,240.949,3408.0
2025-02-06 11:00:00,243.15,243.27,243.03,243.24,4019.0,240.8401,240.9589,240.7212,240.9292,4019.0
2025-02-06 11:05:00,243.22,243.28,243.11,243.13,6005.0,240.9094,240.9688,240.8004,240.8202,6005.0
2025-02-06 11:10:00,243.09,243.52,243.09,243.52,4268.0,240.7806,241.2065,240.7806,241.2065,4268.0
2025-02-06 11:15:00,243.43,243.73,243.41,243.73,5861.0,241.1174,241.4145,241.0976,241.4145,5861.0
2025-02-06 11:20:00,243.77,243.8,243.63,243.68,2977.0,241.4542,241.4839,241.3155,241.365,2977.0
2025-02-06 11:25:00,243.77,243.94,243.73,243.77,7925.0,241.4542,241.6225,241.4145,241.4542,7925.0
2025-02-06 11:30:00,243.76,243.76,243.37,243.38,5610.0,241.4443,241.4443,241.058,241.0679,5610.0
2025-02-06 11:35:00,243.45,243.49,243.3,243.48,7754.0,241.1372,241.1768,240.9886,241.1669,7754.0
2025-02-06 11:40:00,243.5,243.5,243.4,243.48,1123.0,241.1867,241.1867,241.0877,241.1669,1123.0
2025-02-06 11:45:00,243.43,243.67,243.43,243.51,4083.0,241.1174,241.3551,241.1174,241.1966,4083.0
2025-02-06 11:50:00,243.59,243.82,243.59,243.68,3751.0,241.2759,241.5037,241.2759,241.365,3751.0
2025-02-06 11:55:00,243.68,243.91,243.67,243.72,6462.0,241.365,241.5928,241.3551,241.4046,6462.0
2025-02-06 12:00:00,243.77,244.23,243.77,243.96,12892.0,241.4542,241.9098,241.4542,241.6424,12892.0
2025-02-06 12:05:00,244.0,244.22,243.95,244.22,2525.0,241.682,241.8999,241.6325,241.8999,2525.0
2025-02-06 12:10:00,244.27,244.28,244.18,244.2,1050.0,241.9494,241.9593,241.8603,241.8801,1050.0
2025-02-06 12:15:00,244.18,244.25,244.15,244.25,1325.0,241.8603,241.9296,241.8306,241.9296,1325.0
2025-02-06 12:20:00,244.22,244.26,244.09,244.22,1700.0,241.8999,241.9395,241.7711,241.8999,1700.0
2025-02-06 12:25:00,244.15,244.32,244.15,244.31,4887.0,241.8306,241.9989,241.8306,241.989,4887.0
2025-02-06 12:30:00,244.28,244.6,244.27,244.46,6896.0,241.9593,242.2763,241.9494,242.1376,6896.0
2025-02-06 12:35:00,244.54,244.58,244.47,244.54,1913.0,242.2168,242.2565,242.1475,242.2168,1913.0
2025-02-06 12:40:00,244.55,244.6,244.18,244.26,5123.0,242.2268,242.2763,241.8603,241.9395,5123.0
2025-02-06 12:45:00,244.27,244.27,244.15,244.25,2150.0,241.9494,241.9494,241.8306,241.9296,2150.0
2025-02-06 12:50:00,244.17,244.26,243.96,243.96,5035.0,241.8504,241.9395,241.6424,241.6424,5035.0
2025-02-06 12:55:00,243.93,244.0,243.76,244.0,6345.0,241.6126,241.682,241.4443,241.682,6345.0
2025-02-06 13:00:00,243.97,244.11,243.96,244.05,4700.0,241.6523,241.7909,241.6424,241.7315,4700.0
2025-02-06 13:05:00,244.06,244.07,243.85,243.88,6837.0,241.7414,241.7513,241.5334,241.5631,6837.0
2025-02-06 13:10:00,243.91,244.01,243.9,243.95,1923.0,241.5928,241.6919,241.5829,241.6325,1923.0
2025-02-06 13:15:00,243.95,244.06,243.88,243.97,6031.0,241.6325,241.7414,241.5631,241.6523,6031.0
2025-02-06 13:20:00,243.97,244.15,243.85,244.1,8590.0,241.6523,241.8306,241.5334,241.781,8590.0
2025-02-06 13:25:00,244.06,244.07,243.9,243.97,2664.0,241.7414,241.7513,241.5829,241.6523,2664.0
2025-02-06 13:30:00,243.97,244.15,243.89,243.89,4391.0,241.6523,241.8306,241.573,241.573,4391.0
2025-02-06 13:35:00,243.81,243.89,243.73,243.74,2340.0,241.4938,241.573,241.4145,241.4244,2340.0
2025-02-06 13:40:00,243.74,243.95,243.66,243.69,3539.0,241.4244,241.6325,241.3452,241.3749,3539.0
2025-02-06 13:45:00,243.57,243.64,243.49,243.57,3433.0,241.2561,241.3254,241.1768,241.2561,3433.0
2025-02-06 13:50:00,243.64,243.69,243.45,243.45,3089.0,241.3254,241.3749,241.1372,241.1372,3089.0
2025-02-06 13:55:00,243.62,243.78,243.48,243.72,3615.0,241.3056,241.4641,241.1669,241.4046,3615.0
2025-02-06 14:00:00,243.68,243.91,243.6,243.91,1420.0,241.365,241.5928,241.2858,241.5928,1420.0
2025-02-06 14:05:00,243.89,243.99,243.88,243.99,500.0,241.573,241.6721,241.5631,241.6721,500.0
2025-02-06 14:10:00,243.98,243.99,243.82,243.93,2302.0,241.6622,241.6721,241.5037,241.6126,2302.0
2025-02-06 14:15:00,243.9,244.06,243.75,244.05,3517.0,241.5829,241.7414,241.4344,241.7315,3517.0
2025-02-06 14:20:00,244.1,244.14,243.98,244.09,4916.0,241.781,241.8206,241.6622,241.7711,4916.0
2025-02-06 14:25:00,244.08,244.28,244.04,244.16,4200.0,241.7612,241.9593,241.7216,241.8405,4200.0
2025-02-06 14:30:00,244.21,244.27,243.93,244.04,9172.0,241.89,241.9494,241.6126,241.7216,9172.0
2025-02-06 14:35:00,243.98,244.22,243.97,244.07,6407.0,241.6622,241.8999,241.6523,241.7513,6407.0
2025-02-06 14:40:00,244.07,244.09,243.94,244.09,5949.0,241.7513,241.7711,241.6225,241.7711,5949.0
2025-02-06 14:45:00,244.04,244.42,244.0,244.42,4834.0,241.7216,242.098,241.682,242.098,4834.0
2025-02-06 14:50:00,244.43,244.84,244.43,244.75,12630.0,242.1079,242.514,242.1079,242.4249,12630.0
2025-02-06 14:55:00,244.77,244.92,244.61,244.81,11785.0,242.4447,242.5932,242.2862,242.4843,11785.0
2025-02-06 15:00:00,244.82,244.82,244.46,244.49,7212.0,242.4942,242.4942,242.1376,242.1673,7212.0
2025-02-06 15:05:00,244.55,244.71,244.38,244.56,16079.0,242.2268,242.3852,242.0584,242.2367,16079.0
2025-02-06 15:10:00,244.49,244.67,244.49,244.67,6827.0,242.1673,242.3456,242.1673,242.3456,6827.0
2025-02-06 15:15:00,244.71,244.84,244.71,244.82,5959.0,242.3852,242.514,242.3852,242.4942,5959.0
2025-02-06 15:20:00,244.84,244.96,244.84,244.85,3349.0,242.514,242.6329,242.514,242.5239,3349.0
2025-02-06 15:25:00,244.88,244.88,244.41,244.57,75508.0,242.5536,242.5536,242.0881,242.2466,75508.0
2025-02-06 15:30:00,244.61,244.74,244.44,244.58,5602.0,242.2862,242.4149,242.1178,242.2565,5602.0
2025-02-06 15:35:00,244.6,244.71,244.56,244.65,6325.0,242.2763,242.3852,242.2367,242.3258,6325.0
2025-02-06 15:40:00,244.67,244.67,244.47,244.47,12815.0,242.3456,242.3456,242.1475,242.1475,12815.0
2025-02-06 15:45:00,244.47,244.58,244.44,244.48,21962.0,242.1475,242.2565,242.1178,242.1574,21962.0
2025-02-06 15:50:00,244.51,244.72,244.13,244.29,22969.0,242.1871,242.3951,241.8107,241.9692,22969.0
2025-02-06 15:55:00,244.3,244.47,244.19,244.47,62113.0,241.9791,242.1475,241.8702,242.1475,62113.0
2025-02-07 09:30:00,244.29,244.58,243.66,244.11,21627.0,241.9692,242.2565,241.3452,241.7909,21627.0
2025-02-07 09:35:00,244.21,244.53,243.97,244.39,2027.0,241.89,242.2069,241.6523,242.0683,2027.0
2025-02-07 09:40:00,244.44,244.82,244.44,244.72,500.0,242.1178,242.4942,242.1178,242.3951,500.0
2025-02-07 09:45:00,244.75,245.21,244.75,245.08,3308.0,242.4249,242.8805,242.4249,242.7517,3308.0
2025-02-07 09:50:00,245.0,245.51,244.88,245.44,4219.0,242.6725,243.1776,242.5536,243.1083,4219.0
2025-02-07 09:55:00,245.43,245.85,245.43,245.85,1317.0,243.0984,243.5144,243.0984,243.5144,1317.0
2025-02-07 10:00:00,245.71,246.32,245.59,245.7,6422.0,243.3757,243.9799,243.2569,243.3658,6422.0
2025-02-07 10:05:00,245.96,246.39,245.78,246.39,2463.0,243.6234,244.0493,243.4451,244.0493,2463.0
2025-02-07 10:10:00,246.56,246.74,246.32,246.42,11267.0,244.2177,244.3959,243.9799,244.079,11267.0
2025-02-07 10:15:00,246.33,246.33,245.86,246.05,4597.0,243.9898,243.9898,243.5243,243.7125,4597.0
2025-02-07 10:20:00,246.03,246.03,245.61,245.8,1700.0,243.6927,243.6927,243.2767,243.4649,1700.0
2025-02-07 10:25:00,245.91,246.27,245.78,245.89,11823.0,243.5738,243.9304,243.4451,243.554,11823.0
2025-02-07 10:30:00,245.98,246.11,245.88,246.0,5589.0,243.6432,243.7719,243.5441,243.663,5589.0
2025-02-07 10:35:00,245.97,246.11,245.91,245.98,3300.0,243.6333,243.7719,243.5738,243.6432,3300.0
2025-02-07 10:40:00,246.0,246.19,245.63,246.01,13129.0,243.663,243.8512,243.2965,243.6729,13129.0
2025-02-07 10:45:00,246.01,246.26,245.91,246.06,6170.0,243.6729,243.9205,243.5738,243.7224,6170.0
2025-02-07 10:50:00,245.98,245.98,245.33,245.4,7367.0,243.6432,243.6432,242.9993,243.0687,7367.0
2025-02-07 10:55:00,245.32,245.75,245.32,245.65,6903.0,242.9894,243.4154,242.9894,243.3163,6903.0
2025-02-07 11:00:00,245.56,245.56,245.26,245.34,2005.0,243.2272,243.2272,242.93,243.0092,2005.0
2025-02-07 11:05:00,245.35,245.92,245.27,245.63,6749.0,243.0192,243.5837,242.9399,243.2965,6749.0
2025-02-07 11:10:00,245.55,245.96,245.51,245.8,7008.0,243.2173,243.6234,243.1776,243.4649,7008.0
2025-02-07 11:15:00,245.76,246.49,245.74,246.21,16505.0,243.4253,244.1483,243.4054,243.871,16505.0
2025-02-07 11:20:00,246.2,246.47,246.2,246.47,6308.0,243.8611,244.1285,243.8611,244.1285,6308.0
2025-02-07 11:25:00,246.52,246.52,245.89,245.89,10129.0,244.178,244.178,243.554,243.554,10129.0
2025-02-07 11:30:00,245.81,245.87,245.46,245.78,2500.0,243.4748,243.5342,243.1281,243.4451,2500.0
2025-02-07 11:35:00,245.76,245.98,245.61,245.82,7900.0,243.4253,243.6432,243.2767,243.4847,7900.0
2025-02-07 11:40:00,245.81,245.82,245.44,245.57,2797.0,243.4748,243.4847,243.1083,243.2371,2797.0
2025-02-07 11:45:00,245.53,245.96,245.41,245.96,2556.0,243.1974,243.6234,243.0786,243.6234,2556.0
2025-02-07 11:50:00,246.05,246.12,245.73,245.84,2721.0,243.7125,243.7818,243.3955,243.5045,2721.0
2025-02-07 11:55:00,245.88,245.89,245.78,245.83,2013.0,243.5441,243.554,243.4451,243.4946,2013.0
2025-02-07 12:00:00,245.66,245.8,245.5,245.5,2746.0,243.3262,243.4649,243.1677,243.1677,2746.0
2025-02-07 12:05:00,245.38,245.58,245.34,245.51,5075.0,243.0489,243.247,243.0092,243.1776,5075.0
2025-02-07 12:10:00,245.39,245.46,245.31,245.46,1792.0,243.0588,243.1281,242.9795,243.1281,1792.0
2025-02-07 12:15:00,245.48,245.53,245.22,245.42,6103.0,243.1479,243.1974,242.8904,243.0885,6103.0
2025-02-07 12:20:00,245.45,245.5,245.3,245.39,2118.0,243.1182,243.1677,242.9696,243.0588,2118.0
2025-02-07 12:25:00,245.31,245.71,245.25,245.71,7790.0,242.9795,243.3757,242.9201,243.3757,7790.0
2025-02-07 12:30:00,245.5,245.54,245.33,245.34,1468.0,243.1677,243.2073,242.9993,243.0092,1468.0
2025-02-07 12:35:00,245.35,245.54,245.31,245.34,3887.0,243.0192,243.2073,242.9795,243.0092,3887.0
2025-02-07 12:40:00,245.42,245.55,245.33,245.4,2259.0,243.0885,243.2173,242.9993,243.0687,2259.0
2025-02-07 12:45:00,245.46,245.63,245.37,245.55,2423.0,243.1281,243.2965,243.039,243.2173,2423.0
2025-02-07 12:50:00,245.51,245.51,245.39,245.45,1310.0,243.1776,243.1776,243.0588,243.1182,1310.0
2025-02-07 12:55:00,245.54,245.61,245.5,245.6,1317.0,243.2073,243.2767,243.1677,243.2668,1317.0
2025-02-07 13:00:00,245.55,245.73,245.54,245.73,697.0,243.2173,243.3955,243.2073,243.3955,697.0
2025-02-07 13:05:00,245.89,246.13,245.83,246.09,1199.0,243.554,243.7917,243.4946,243.7521,1199.0
2025-02-07 13:10:00,246.07,246.22,246.07,246.11,2837.0,243.7323,243.8809,243.7323,243.7719,2837.0
2025-02-07 13:15:00,246.0,246.06,246.0,246.0,735.0,243.663,243.7224,243.663,243.663,735.0
2025-02-07 13:20:00,245.95,246.05,245.87,245.88,3500.0,243.6135,243.7125,243.5342,243.5441,3500.0
2025-02-07 13:25:00,246.06,246.23,245.98,246.2,4079.0,243.7224,243.8908,243.6432,243.8611,4079.0
2025-02-07 13:30:00,246.12,246.23,246.12,246.15,2484.0,243.7818,243.8908,243.7818,243.8116,2484.0
2025-02-07 13:35:00,246.14,246.2,246.07,246.08,1631.0,243.8016,243.8611,243.7323,243.7422,1631.0
2025-02-07 13:40:00,246.11,246.12,245.95,246.07,2420.0,243.7719,243.7818,243.6135,243.7323,2420.0
2025-02-07 13:45:00,246.09,246.09,245.96,246.04,1607.0,243.7521,243.7521,243.6234,243.7026,1607.0
2025-02-07 13:50:00,246.07,246.07,245.78,245.84,3060.0,243.7323,243.7323,243.4451,243.5045,3060.0
2025-02-07 13:55:00,245.84,245.84,245.64,245.68,2125.0,243.5045,243.5045,243.3064,243.346,2125.0
2025-02-07 14:00:00,245.71,245.84,245.67,245.76,2597.0,243.3757,243.5045,243.3361,243.4253,2597.0
2025-02-07 14:05:00,245.77,245.77,245.48,245.68,1573.0,243.4352,243.4352,243.1479,243.346,1573.0
2025-02-07 14:10:00,245.66,245.87,245.65,245.73,2188.0,243.3262,243.5342,243.3163,243.3955,2188.0
2025-02-07 14:15:00,245.76,245.84,245.6,245.68,7340.0,243.4253,243.5045,243.2668,243.346,7340.0
2025-02-07 14:20:00,245.68,245.7,245.56,245.62,5549.0,243.346,243.3658,243.2272,243.2866,5549.0
2025-02-07 14:25:00,245.67,245.86,245.64,245.69,3575.0,243.3361,243.5243,243.3064,243.3559,3575.0
2025-02-07 14:30:00,245.68,245.81,245.63,245.63,2909.0,243.346,243.4748,243.2965,243.2965,2909.0
2025-02-07 14:35:00,245.76,245.81,245.7,245.81,1452.0,243.4253,243.4748,243.3658,243.4748,1452.0
2025-02-07 14:40:00,245.9,246.03,245.84,245.95,4277.0,243.5639,243.6927,243.5045,243.6135,4277.0
2025-02-07 14:45:00,245.93,245.96,245.75,245.76,3136.0,243.5936,243.6234,243.4154,243.4253,3136.0
2025-02-07 14:50:00,245.74,245.92,245.72,245.74,3162.0,243.4054,243.5837,243.3856,243.4054,3162.0
2025-02-07 14:55:00,245.74,245.92,245.67,245.69,5952.0,243.4054,243.5837,243.3361,243.3559,5952.0
2025-02-07 15:00:00,245.67,245.67,245.26,245.37,14555.0,243.3361,243.3361,242.93,243.039,14555.0
2025-02-07 15:05:00,245.31,245.48,245.23,245.48,2191.0,242.9795,243.1479,242.9003,243.1479,2191.0
2025-02-07 15:10:00,245.44,245.5,245.36,245.42,3765.0,243.1083,243.1677,243.0291,243.0885,3765.0
2025-02-07 15:15:00,245.43,245.53,245.39,245.53,3326.0,243.0984,243.1974,243.0588,243.1974,3326.0
2025-02-07 15:20:00,245.58,245.71,245.52,245.56,5439.0,243.247,243.3757,243.1875,243.2272,5439.0
2025-02-07 15:25:00,245.56,245.66,245.48,245.51,3380.0,243.2272,243.3262,243.1479,243.1776,3380.0
2025-02-07 15:30:00,245.48,245.68,245.47,245.68,4104.0,243.1479,243.346,243.138,243.346,4104.0
2025-02-07 15:35:00,245.61,245.74,245.55,245.64,4012.0,243.2767,243.4054,243.2173,243.3064,4012.0
2025-02-07 15:40:00,245.62,245.62,245.36,245.42,12108.0,243.2866,243.2866,243.0291,243.0885,12108.0
2025-02-07 15:45:00,245.48,245.64,245.43,245.52,7726.0,243.1479,243.3064,243.0984,243.1875,7726.0
2025-02-07 15:50:00,245.48,245.48,245.04,245.17,30418.0,243.1479,243.1479,242.7121,242.8409,30418.0
2025-02-07 15:55:00,245.05,245.11,244.53,244.88,52768.0,242.722,242.7814,242.2069,242.5536,52768.0
2025-02-10 09:30:00,244.38,245.0,244.07,244.69,25710.0,242.0584,242.6725,241.7513,242.3654,25710.0
2025-02-10 09:35:00,244.52,244.8,244.21,244.22,7499.0,242.197,242.4744,241.89,241.8999,7499.0
2025-02-10 09:40:00,244.23,244.23,243.74,244.09,4429.0,241.9098,241.9098,241.4244,241.7711,4429.0
2025-02-10 09:45:00,244.09,244.52,244.09,244.52,2415.0,241.7711,242.197,241.7711,242.197,2415.0
2025-02-10 09:50:00,244.5,244.56,244.25,244.56,2969.0,242.1772,242.2367,241.9296,242.2367,2969.0
2025-02-10 09:55:00,244.56,244.58,244.44,244.5,6240.0,242.2367,242.2565,242.1178,242.1772,6240.0
2025-02-10 10:00:00,244.5,245.21,244.49,245.21,7766.0,242.1772,242.8805,242.1673,242.8805,7766.0
2025-02-10 10:05:00,245.24,245.24,244.86,244.97,4575.0,242.9102,242.9102,242.5338,242.6428,4575.0
2025-02-10 10:10:00,245.1,245.1,244.71,244.74,2975.0,242.7715,242.7715,242.3852,242.4149,2975.0
2025-02-10 10:15:00,244.84,245.02,244.84,244.94,2418.0,242.514,242.6923,242.514,242.613,2418.0
2025-02-10 10:20:00,244.91,244.91,244.54,244.59,4100.0,242.5833,242.5833,242.2168,242.2664,4100.0
2025-02-10 10:25:00,244.5,244.5,244.29,244.42,4869.0,242.1772,242.1772,241.9692,242.098,4869.0
2025-02-10 10:30:00,244.37,244.52,244.09,244.1,6483.0,242.0485,242.197,241.7711,241.781,6483.0
2025-02-10 10:35:00,244.1,244.44,244.1,244.26,5046.0,241.781,242.1178,241.781,241.9395,5046.0
2025-02-10 10:40:00,244.29,244.47,244.17,244.44,2631.0,241.9692,242.1475,241.8504,242.1178,2631.0
2025-02-10 10:45:00,244.44,244.6,244.33,244.53,5437.0,242.1178,242.2763,242.0088,242.2069,5437.0
2025-02-10 10:50:00,244.61,244.62,244.35,244.35,3123.0,242.2862,242.2961,242.0287,242.0287,3123.0
2025-02-10 10:55:00,244.33,244.41,244.26,244.33,2645.0,242.0088,242.0881,241.9395,242.0088,2645.0
2025-02-10 11:00:00,244.33,244.33,243.83,243.83,4973.0,242.0088,242.0088,241.5136,241.5136,4973.0
2025-02-10 11:05:00,243.88,244.01,243.78,244.01,2271.0,241.5631,241.6919,241.4641,241.6919,2271.0
2025-02-10 11:10:00,244.04,244.14,243.94,244.14,2337.0,241.7216,241.8206,241.6225,241.8206,2337.0
2025-02-10 11:15:00,244.06,244.07,243.85,243.9,1700.0,241.7414,241.7513,241.5334,241.5829,1700.0
2025-02-10 11:20:00,243.84,243.98,243.79,243.98,1619.0,241.5235,241.6622,241.474,241.6622,1619.0
2025-02-10 11:25:00,243.99,244.16,243.99,244.03,4797.0,241.6721,241.8405,241.6721,241.7117,4797.0
2025-02-10 11:30:00,244.05,244.09,243.91,244.01,1060.0,241.7315,241.7711,241.5928,241.6919,1060.0
2025-02-10 11:35:00,243.99,244.12,243.99,244.12,685.0,241.6721,241.8008,241.6721,241.8008,685.0
2025-02-10 11:40:00,244.01,244.13,244.0,244.11,4513.0,241.6919,241.8107,241.682,241.7909,4513.0
2025-02-10 11:45:00,244.04,244.04,243.83,243.83,1600.0,241.7216,241.7216,241.5136,241.5136,1600.0
2025-02-10 11:50:00,243.8,243.83,243.53,243.62,4617.0,241.4839,241.5136,241.2164,241.3056,4617.0
2025-02-10 11:55:00,243.61,243.77,243.61,243.73,1501.0,241.2957,241.4542,241.2957,241.4145,1501.0
2025-02-10 12:00:00,243.74,243.77,243.52,243.53,2379.0,241.4244,241.4542,241.2065,241.2164,2379.0
2025-02-10 12:05:00,243.53,243.54,243.43,243.51,1403.0,241.2164,241.2263,241.1174,241.1966,1403.0
2025-02-10 12:10:00,243.42,243.42,243.25,243.36,1225.0,241.1075,241.1075,240.9391,241.0481,1225.0
2025-02-10 12:15:00,243.25,243.38,243.18,243.36,3614.0,240.9391,241.0679,240.8698,241.0481,3614.0
2025-02-10 12:20:00,243.29,243.47,243.28,243.39,2318.0,240.9787,241.157,240.9688,241.0778,2318.0
2025-02-10 12:25:00,243.43,243.43,243.16,243.17,1950.0,241.1174,241.1174,240.85,240.8599,1950.0
2025-02-10 12:30:00,243.25,243.34,243.15,243.33,5200.0,240.9391,241.0282,240.8401,241.0183,5200.0
2025-02-10 12:35:00,243.17,243.26,243.15,243.18,900.0,240.8599,240.949,240.8401,240.8698,900.0
2025-02-10 12:40:00,243.17,243.21,243.1,243.12,2400.0,240.8599,240.8995,240.7905,240.8103,2400.0
2025-02-10 12:45:00,243.03,243.24,242.94,243.22,5223.0,240.7212,240.9292,240.632,240.9094,5223.0
2025-02-10 12:50:00,243.13,243.29,243.13,243.14,1178.0,240.8202,240.9787,240.8202,240.8301,1178.0
2025-02-10 12:55:00,243.16,243.27,243.14,243.21,2493.0,240.85,240.9589,240.8301,240.8995,2493.0
2025-02-10 13:00:00,243.2,243.25,243.15,243.15,1250.0,240.8896,240.9391,240.8401,240.8401,1250.0
2025-02-10 13:05:00,243.21,243.34,243.17,243.24,4434.0,240.8995,241.0282,240.8599,240.9292,4434.0
2025-02-10 13:10:00,243.19,243.32,243.08,243.16,7384.0,240.8797,241.0084,240.7707,240.85,7384.0
2025-02-10 13:15:00,243.24,243.33,243.01,243.01,3025.0,240.9292,241.0183,240.7014,240.7014,3025.0
2025-02-10 13:20:00,243.08,243.09,242.88,242.94,2100.0,240.7707,240.7806,240.5726,240.632,2100.0
2025-02-10 13:25:00,243.03,243.04,242.73,242.77,3353.0,240.7212,240.7311,240.424,240.4637,3353.0
2025-02-10 13:30:00,242.77,242.95,242.77,242.89,3089.0,240.4637,240.642,240.4637,240.5825,3089.0
2025-02-10 13:35:00,242.94,243.26,242.94,243.19,6404.0,240.632,240.949,240.632,240.8797,6404.0
2025-02-10 13:40:00,243.15,243.28,243.14,243.21,5696.0,240.8401,240.9688,240.8301,240.8995,5696.0
2025-02-10 13:45:00,243.12,243.27,243.02,243.09,3014.0,240.8103,240.9589,240.7113,240.7806,3014.0
2025-02-10 13:50:00,243.09,243.1,242.97,242.97,1782.0,240.7806,240.7905,240.6618,240.6618,1782.0
2025-02-10 13:55:00,242.96,243.12,242.96,243.11,5292.0,240.6519,240.8103,240.6519,240.8004,5292.0
2025-02-10 14:00:00,242.94,243.06,242.89,243.02,4356.0,240.632,240.7509,240.5825,240.7113,4356.0
2025-02-10 14:05:00,243.02,243.24,243.02,243.12,7951.0,240.7113,240.9292,240.7113,240.8103,7951.0
2025-02-10 14:10:00,243.15,243.19,243.07,243.08,6262.0,240.8401,240.8797,240.7608,240.7707,6262.0
2025-02-10 14:15:00,243.06,243.06,242.83,242.86,6153.0,240.7509,240.7509,240.5231,240.5528,6153.0
2025-02-10 14:20:00,242.86,243.04,242.84,242.87,5808.0,240.5528,240.7311,240.533,240.5627,5808.0
2025-02-10 14:25:00,242.87,243.02,242.87,242.98,4149.0,240.5627,240.7113,240.5627,240.6717,4149.0
2025-02-10 14:30:00,242.97,243.02,242.77,242.84,3722.0,240.6618,240.7113,240.4637,240.533,3722.0
2025-02-10 14:35:00,242.82,242.86,242.68,242.68,2470.0,240.5132,240.5528,240.3745,240.3745,2470.0
2025-02-10 14:40:00,242.71,242.71,242.5,242.52,2240.0,240.4042,240.4042,240.1962,240.216,2240.0
2025-02-10 14:45:00,242.48,242.48,242.38,242.44,5856.0,240.1764,240.1764,240.0774,240.1368,5856.0
2025-02-10 14:50:00,242.44,242.51,242.41,242.49,7859.0,240.1368,240.2061,240.1071,240.1863,7859.0
2025-02-10 14:55:00,242.54,242.54,242.41,242.44,5720.0,240.2358,240.2358,240.1071,240.1368,5720.0
2025-02-10 15:00:00,242.43,242.53,242.42,242.43,7079.0,240.1269,240.2259,240.117,240.1269,7079.0
2025-02-10 15:05:00,242.4,242.6,242.4,242.52,4839.0,240.0972,240.2953,240.0972,240.216,4839.0
2025-02-10 15:10:00,242.49,242.51,242.34,242.41,4365.0,240.1863,240.2061,240.0377,240.1071,4365.0
2025-02-10 15:15:00,242.42,242.43,242.11,242.11,4339.0,240.117,240.1269,239.8099,239.8099,4339.0
2025-02-10 15:20:00,242.11,242.11,241.93,241.93,6908.0,239.8099,239.8099,239.6316,239.6316,6908.0
2025-02-10 15:25:00,241.93,242.09,241.9,241.96,7234.0,239.6316,239.7901,239.6019,239.6614,7234.0
2025-02-10 15:30:00,241.91,242.07,241.7,242.03,10944.0,239.6118,239.7703,239.4038,239.7307,10944.0
2025-02-10 15:35:00,242.03,242.03,241.75,241.79,7853.0,239.7307,239.7307,239.4534,239.493,7853.0
2025-02-10 15:40:00,241.8,241.81,241.5,241.55,12216.0,239.5029,239.5128,239.2057,239.2553,12216.0
2025-02-10 15:45:00,241.61,241.8,241.56,241.79,19043.0,239.3147,239.5029,239.2652,239.493,19043.0
2025-02-10 15:50:00,241.71,241.76,241.16,241.32,35826.0,239.4137,239.4633,238.869,239.0274,35826.0
2025-02-10 15:55:00,241.35,241.9,241.3,241.9,74319.0,239.0572,239.6019,239.0076,239.6019,74319.0
2025-02-11 09:30:00,241.92,241.92,240.8,241.36,23136.0,239.6217,239.6217,238.5124,239.0671,23136.0
2025-02-11 09:35:00,240.92,241.04,239.7,240.58,14945.0,238.6312,238.7501,237.4228,238.2945,14945.0
2025-02-11 09:40:00,240.48,241.07,240.18,240.18,17652.0,238.1954,238.7798,237.8983,237.8983,17652.0
2025-02-11 09:45:00,240.25,240.55,240.08,240.37,16220.0,237.9676,238.2648,237.7992,238.0865,16220.0
2025-02-11 09:50:00,240.37,240.81,240.37,240.75,9423.0,238.0865,238.5223,238.0865,238.4629,9423.0
2025-02-11 09:55:00,240.92,241.28,240.89,241.06,6931.0,238.6312,238.9878,238.6015,238.7699,6931.0
2025-02-11 10:00:00,241.15,241.15,240.86,241.04,10241.0,238.8591,238.8591,238.5718,238.7501,10241.0
2025-02-11 10:05:00,241.07,241.21,240.37,240.59,14055.0,238.7798,238.9185,238.0865,238.3044,14055.0
2025-02-11 10:10:00,240.56,241.01,240.52,240.53,9421.0,238.2747,238.7204,238.235,238.2449,9421.0
2025-02-11 10:15:00,240.62,240.92,240.61,240.92,4781.0,238.3341,238.6312,238.3242,238.6312,4781.0
2025-02-11 10:20:00,241.03,241.17,240.92,240.99,4909.0,238.7402,238.8789,238.6312,238.7006,4909.0
2025-02-11 10:25:00,240.92,240.96,240.6,240.6,5599.0,238.6312,238.6709,238.3143,238.3143,5599.0
2025-02-11 10:30:00,240.63,240.77,240.42,240.43,2201.0,238.344,238.4827,238.136,238.1459,2201.0
2025-02-11 10:35:00,240.45,240.7,240.45,240.45,3560.0,238.1657,238.4133,238.1657,238.1657,3560.0
2025-02-11 10:40:00,240.46,240.86,240.39,240.44,7463.0,238.1756,238.5718,238.1063,238.1558,7463.0
2025-02-11 10:45:00,240.44,240.79,240.43,240.72,2522.0,238.1558,238.5025,238.1459,238.4331,2522.0
2025-02-11 10:50:00,240.72,240.98,240.72,240.9,5721.0,238.4331,238.6907,238.4331,238.6114,5721.0
2025-02-11 10:55:00,240.93,241.01,240.86,240.86,5130.0,238.6411,238.7204,238.5718,238.5718,5130.0
2025-02-11 11:00:00,240.92,241.02,240.8,240.97,7146.0,238.6312,238.7303,238.5124,238.6808,7146.0
2025-02-11 11:05:00,241.09,241.15,240.98,241.08,3917.0,238.7996,238.8591,238.6907,238.7897,3917.0
2025-02-11 11:10:00,241.01,241.14,240.94,241.09,4236.0,238.7204,238.8491,238.651,238.7996,4236.0
2025-02-11 11:15:00,241.09,241.43,241.08,241.35,6343.0,238.7996,239.1364,238.7897,239.0572,6343.0
2025-02-11 11:20:00,241.35,241.38,241.18,241.38,5132.0,239.0572,239.0869,238.8888,239.0869,5132.0
2025-02-11 11:25:00,241.41,241.49,240.96,240.97,5525.0,239.1166,239.1958,238.6709,238.6808,5525.0
2025-02-11 11:30:00,240.97,240.97,240.79,240.91,6071.0,238.6808,238.6808,238.5025,238.6213,6071.0
2025-02-11 11:35:00,240.93,241.1,240.84,240.93,7767.0,238.6411,238.8095,238.552,238.6411,7767.0
2025-02-11 11:40:00,240.93,241.14,240.91,241.04,2776.0,238.6411,238.8491,238.6213,238.7501,2776.0
2025-02-11 11:45:00,241.04,241.16,241.04,241.08,7361.0,238.7501,238.869,238.7501,238.7897,7361.0
2025-02-11 11:50:00,241.1,241.27,241.07,241.2,2700.0,238.8095,238.9779,238.7798,238.9086,2700.0
2025-02-11 11:55:00,241.28,241.4,241.21,241.34,5455.0,238.9878,239.1067,238.9185,239.0472,5455.0
2025-02-11 12:00:00,241.27,241.73,241.22,241.65,5421.0,238.9779,239.4335,238.9284,239.3543,5421.0
2025-02-11 12:05:00,241.6,241.82,241.58,241.81,4988.0,239.3048,239.5227,239.285,239.5128,4988.0
2025-02-11 12:10:00,241.8,242.05,241.72,241.99,1868.0,239.5029,239.7505,239.4236,239.6911,1868.0
2025-02-11 12:15:00,241.98,242.21,241.95,242.15,2520.0,239.6812,239.909,239.6515,239.8496,2520.0
2025-02-11 12:20:00,242.17,242.2,242.02,242.18,6424.0,239.8694,239.8991,239.7208,239.8793,6424.0
2025-02-11 12:25:00,242.14,242.15,242.03,242.06,1897.0,239.8396,239.8496,239.7307,239.7604,1897.0
2025-02-11 12:30:00,242.02,242.03,241.73,241.75,4199.0,239.7208,239.7307,239.4335,239.4534,4199.0
2025-02-11 12:35:00,241.75,241.79,241.7,241.73,3237.0,239.4534,239.493,239.4038,239.4335,3237.0
2025-02-11 12:40:00,241.73,241.78,241.66,241.74,2710.0,239.4335,239.4831,239.3642,239.4434,2710.0
2025-02-11 12:45:00,241.76,241.79,241.64,241.72,2100.0,239.4633,239.493,239.3444,239.4236,2100.0
2025-02-11 12:50:00,241.73,241.73,241.43,241.53,3425.0,239.4335,239.4335,239.1364,239.2354,3425.0
2025-02-11 12:55:00,241.53,241.57,241.53,241.57,1200.0,239.2354,239.2751,239.2354,239.2751,1200.0
2025-02-11 13:00:00,241.56,241.63,241.09,241.18,2100.0,239.2652,239.3345,238.7996,238.8888,2100.0
2025-02-11 13:05:00,241.19,241.28,241.1,241.18,4841.0,238.8987,238.9878,238.8095,238.8888,4841.0
2025-02-11 13:10:00,241.4,241.45,241.3,241.43,1100.0,239.1067,239.1562,239.0076,239.1364,1100.0
2025-02-11 13:15:00,241.35,241.43,241.24,241.24,2300.0,239.0572,239.1364,238.9482,238.9482,2300.0
2025-02-11 13:20:00,241.24,241.37,241.23,241.3,1100.0,238.9482,239.077,238.9383,239.0076,1100.0
2025-02-11 13:25:00,241.22,241.28,241.14,241.14,2991.0,238.9284,238.9878,238.8491,238.8491,2991.0
2025-02-11 13:30:00,241.15,241.41,241.15,241.38,2533.0,238.8591,239.1166,238.8591,239.0869,2533.0
2025-02-11 13:35:00,241.43,241.63,241.37,241.51,4545.0,239.1364,239.3345,239.077,239.2156,4545.0
2025-02-11 13:40:00,241.51,241.6,241.48,241.53,2932.0,239.2156,239.3048,239.1859,239.2354,2932.0
2025-02-11 13:45:00,241.53,241.57,241.32,241.42,3404.0,239.2354,239.2751,239.0274,239.1265,3404.0
2025-02-11 13:50:00,241.37,241.45,241.29,241.29,2821.0,239.077,239.1562,238.9977,238.9977,2821.0
2025-02-11 13:55:00,241.32,241.5,241.21,241.45,7732.0,239.0274,239.2057,238.9185,239.1562,7732.0
2025-02-11 14:00:00,241.47,241.55,241.36,241.36,3865.0,239.176,239.2553,239.0671,239.0671,3865.0
2025-02-11 14:05:00,241.44,241.44,241.08,241.16,7443.0,239.1463,239.1463,238.7897,238.869,7443.0
2025-02-11 14:10:00,241.2,241.43,241.2,241.41,3850.0,238.9086,239.1364,238.9086,239.1166,3850.0
2025-02-11 14:15:00,241.36,241.46,241.24,241.38,5662.0,239.0671,239.1661,238.9482,239.0869,5662.0
2025-02-11 14:20:00,241.44,241.72,241.37,241.68,3614.0,239.1463,239.4236,239.077,239.384,3614.0
2025-02-11 14:25:00,241.65,242.25,241.64,242.25,15071.0,239.3543,239.9486,239.3444,239.9486,15071.0
2025-02-11 14:30:00,242.2,242.35,242.16,242.26,5752.0,239.8991,240.0477,239.8595,239.9585,5752.0
2025-02-11 14:35:00,242.26,242.41,242.16,242.17,7429.0,239.9585,240.1071,239.8595,239.8694,7429.0
2025-02-11 14:40:00,242.27,242.39,242.24,242.29,5018.0,239.9684,240.0873,239.9387,239.9882,5018.0
2025-02-11 14:45:00,242.3,242.3,242.08,242.18,5236.0,239.9981,239.9981,239.7802,239.8793,5236.0
2025-02-11 14:50:00,242.18,242.18,241.95,242.0,7621.0,239.8793,239.8793,239.6515,239.701,7621.0
2025-02-11 14:55:00,242.0,242.27,241.99,242.0,8928.0,239.701,239.9684,239.6911,239.701,8928.0
2025-02-11 15:00:00,242.06,242.06,241.66,241.76,5918.0,239.7604,239.7604,239.3642,239.4633,5918.0
2025-02-11 15:05:00,241.72,242.17,241.67,242.12,15673.0,239.4236,239.8694,239.3741,239.8198,15673.0
2025-02-11 15:10:00,242.08,242.11,241.97,241.98,6325.0,239.7802,239.8099,239.6713,239.6812,6325.0
2025-02-11 15:15:00,241.98,242.09,241.86,241.86,5749.0,239.6812,239.7901,239.5623,239.5623,5749.0
2025-02-11 15:20:00,241.96,242.15,241.85,241.94,8143.0,239.6614,239.8496,239.5524,239.6415,8143.0
2025-02-11 15:25:00,241.93,242.2,241.93,242.2,6012.0,239.6316,239.8991,239.6316,239.8991,6012.0
2025-02-11 15:30:00,242.21,242.44,242.18,242.41,11667.0,239.909,240.1368,239.8793,240.1071,11667.0
2025-02-11 15:35:00,242.41,242.53,242.4,242.5,7167.0,240.1071,240.2259,240.0972,240.1962,7167.0
2025-02-11 15:40:00,242.5,242.6,242.34,242.36,12604.0,240.1962,240.2953,240.0377,240.0576,12604.0
2025-02-11 15:45:00,242.36,242.41,242.26,242.27,14929.0,240.0576,240.1071,239.9585,239.9684,14929.0
2025-02-11 15:50:00,242.3,242.36,241.67,241.84,41017.0,239.9981,240.0576,239.3741,239.5425,41017.0
2025-02-11 15:55:00,241.82,242.17,241.45,241.7,103927.0,239.5227,239.8694,239.1562,239.4038,103927.0
2025-02-12 09:30:00,245.86,253.53,245.86,249.35,93317.0,243.5243,251.1214,243.5243,246.9812,93317.0
2025-02-12 09:35:00,249.02,249.14,245.68,245.88,23097.0,246.6543,246.7731,243.346,243.5441,23097.0
2025-02-12 09:40:00,245.76,246.56,245.24,245.97,19851.0,243.4253,244.2177,242.9102,243.6333,19851.0
2025-02-12 09:45:00,246.0,248.24,245.69,248.24,21527.0,243.663,245.8817,243.3559,245.8817,21527.0
2025-02-12 09:50:00,248.02,250.82,247.0,249.8,53957.0,245.6638,248.4372,244.6535,247.4269,53957.0
2025-02-12 09:55:00,249.76,251.33,249.73,250.35,25823.0,247.3873,248.9423,247.3575,247.9717,25823.0
2025-02-12 10:00:00,250.34,250.94,249.71,250.71,40606.0,247.9617,248.556,247.3377,248.3282,40606.0
2025-02-12 10:05:00,250.59,251.05,249.91,250.11,16855.0,248.2094,248.665,247.5358,247.7339,16855.0
2025-02-12 10:10:00,250.11,250.76,249.89,250.29,11330.0,247.7339,248.3778,247.516,247.9122,11330.0
2025-02-12 10:15:00,250.1,250.31,249.61,249.78,15614.0,247.724,247.932,247.2387,247.4071,15614.0
2025-02-12 10:20:00,249.8,249.8,248.0,248.53,10681.0,247.4269,247.4269,245.644,246.1689,10681.0
2025-02-12 10:25:00,248.18,248.22,247.15,247.57,19887.0,245.8223,245.8619,244.8021,245.2181,19887.0
2025-02-12 10:30:00,247.49,247.84,247.15,247.25,9231.0,245.1388,245.4855,244.8021,244.9011,9231.0
2025-02-12 10:35:00,247.25,248.24,247.25,247.86,14782.0,244.9011,245.8817,244.9011,245.5053,14782.0
2025-02-12 10:40:00,248.14,248.39,247.78,248.39,5905.0,245.7826,246.0303,245.4261,246.0303,5905.0
2025-02-12 10:45:00,248.36,249.86,248.36,249.44,16197.0,246.0006,247.4863,246.0006,247.0703,16197.0
2025-02-12 10:50:00,249.25,249.44,248.73,248.73,7246.0,246.8821,247.0703,246.367,246.367,7246.0
2025-02-12 10:55:00,248.72,249.2,248.44,248.51,28146.0,246.3571,246.8326,246.0798,246.1491,28146.0
2025-02-12 11:00:00,248.39,248.58,248.15,248.25,9213.0,246.0303,246.2185,245.7926,245.8916,9213.0
2025-02-12 11:05:00,248.36,248.37,247.68,247.9,5998.0,246.0006,246.0105,245.327,245.5449,5998.0
2025-02-12 11:10:00,247.71,247.86,247.29,247.35,7473.0,245.3567,245.5053,244.9407,245.0002,7473.0
2025-02-12 11:15:00,247.35,247.48,246.89,246.89,5303.0,245.0002,245.1289,244.5445,244.5445,5303.0
2025-02-12 11:20:00,246.86,247.04,246.44,246.59,7301.0,244.5148,244.6931,244.0988,244.2474,7301.0
2025-02-12 11:25:00,246.55,246.77,246.34,246.59,9819.0,244.2078,244.4257,243.9997,244.2474,9819.0
2025-02-12 11:30:00,246.26,246.38,245.86,246.02,8141.0,243.9205,244.0394,243.5243,243.6828,8141.0
2025-02-12 11:35:00,246.14,246.15,245.6,245.65,9309.0,243.8016,243.8116,243.2668,243.3163,9309.0
2025-02-12 11:40:00,245.75,246.49,245.64,246.42,9624.0,243.4154,244.1483,243.3064,244.079,9624.0
2025-02-12 11:45:00,246.49,246.64,246.38,246.47,5761.0,244.1483,244.2969,244.0394,244.1285,5761.0
2025-02-12 11:50:00,246.47,246.76,246.2,246.25,13875.0,244.1285,244.4158,243.8611,243.9106,13875.0
2025-02-12 11:55:00,246.24,246.33,246.02,246.31,4664.0,243.9007,243.9898,243.6828,243.97,4664.0
2025-02-12 12:00:00,246.28,246.98,246.28,246.81,24040.0,243.9403,244.6337,243.9403,244.4653,24040.0
2025-02-12 12:05:00,246.8,247.08,246.73,247.01,7030.0,244.4554,244.7327,244.386,244.6634,7030.0
2025-02-12 12:10:00,246.9,247.18,246.66,247.15,21599.0,244.5544,244.8318,244.3167,244.8021,21599.0
2025-02-12 12:15:00,247.15,247.34,247.04,247.09,3694.0,244.8021,244.9902,244.6931,244.7426,3694.0
2025-02-12 12:20:00,247.05,247.13,246.92,247.01,6969.0,244.703,244.7822,244.5742,244.6634,6969.0
2025-02-12 12:25:00,247.07,247.31,246.84,247.15,9034.0,244.7228,244.9605,244.495,244.8021,9034.0
2025-02-12 12:30:00,247.09,247.31,247.0,247.15,6991.0,244.7426,244.9605,244.6535,244.8021,6991.0
2025-02-12 12:35:00,247.02,247.12,246.5,246.51,10245.0,244.6733,244.7723,244.1582,244.1681,10245.0
2025-02-12 12:40:00,246.38,246.38,245.69,245.69,4675.0,244.0394,244.0394,243.3559,243.3559,4675.0
2025-02-12 12:45:00,245.61,246.61,245.61,246.5,24878.0,243.2767,244.2672,243.2767,244.1582,24878.0
2025-02-12 12:50:00,246.61,247.05,246.47,246.89,15090.0,244.2672,244.703,244.1285,244.5445,15090.0
2025-02-12 12:55:00,246.83,247.34,246.63,246.89,62694.0,244.4851,244.9902,244.287,244.5445,62694.0
2025-02-12 13:00:00,246.89,246.98,246.53,246.9,3034.0,244.5445,244.6337,244.1879,244.5544,3034.0
2025-02-12 13:05:00,246.8,248.37,246.64,247.29,17688.0,244.4554,246.0105,244.2969,244.9407,17688.0
2025-02-12 13:10:00,247.22,247.4,247.01,247.2,6528.0,244.8714,245.0497,244.6634,244.8516,6528.0
2025-02-12 13:15:00,247.2,247.53,246.96,247.45,18600.0,244.8516,245.1784,244.6139,245.0992,18600.0
2025-02-12 13:20:00,247.35,247.89,247.35,247.56,10588.0,245.0002,245.535,245.0002,245.2082,10588.0
2025-02-12 13:25:00,247.56,247.7,247.43,247.56,2905.0,245.2082,245.3468,245.0794,245.2082,2905.0
2025-02-12 13:30:00,247.55,247.68,247.41,247.53,2350.0,245.1983,245.327,245.0596,245.1784,2350.0
2025-02-12 13:35:00,247.53,247.97,247.52,247.97,4513.0,245.1784,245.6143,245.1685,245.6143,4513.0
2025-02-12 13:40:00,247.83,247.95,247.56,247.73,6026.0,245.4756,245.5945,245.2082,245.3765,6026.0
2025-02-12 13:45:00,247.66,247.76,247.54,247.54,2007.0,245.3072,245.4063,245.1883,245.1883,2007.0
2025-02-12 13:50:00,247.5,248.24,247.49,248.17,11490.0,245.1487,245.8817,245.1388,245.8124,11490.0
2025-02-12 13:55:00,248.17,248.19,247.94,247.94,1502.0,245.8124,245.8322,245.5845,245.5845,1502.0
2025-02-12 14:00:00,247.76,247.76,247.46,247.49,14968.0,245.4063,245.4063,245.1091,245.1388,14968.0
2025-02-12 14:05:00,247.5,248.04,247.47,247.98,3214.0,245.1487,245.6836,245.119,245.6242,3214.0
2025-02-12 14:10:00,247.92,248.12,247.91,248.05,9595.0,245.5647,245.7628,245.5548,245.6935,9595.0
2025-02-12 14:15:00,248.13,248.69,248.03,248.53,3578.0,245.7727,246.3274,245.6737,246.1689,3578.0
2025-02-12 14:20:00,248.33,248.34,248.03,248.07,8104.0,245.9708,245.9807,245.6737,245.7133,8104.0
2025-02-12 14:25:00,248.0,248.28,248.0,248.2,7090.0,245.644,245.9213,245.644,245.8421,7090.0
2025-02-12 14:30:00,248.16,248.32,248.16,248.19,2920.0,245.8025,245.9609,245.8025,245.8322,2920.0
2025-02-12 14:35:00,248.27,248.68,248.27,248.68,3727.0,245.9114,246.3175,245.9114,246.3175,3727.0
2025-02-12 14:40:00,248.66,248.75,248.38,248.62,11361.0,246.2977,246.3869,246.0204,246.2581,11361.0
2025-02-12 14:45:00,248.52,248.9,248.52,248.89,6079.0,246.159,246.5354,246.159,246.5255,6079.0
2025-02-12 14:50:00,248.8,248.86,248.67,248.72,4075.0,246.4364,246.4958,246.3076,246.3571,4075.0
2025-02-12 14:55:00,248.72,248.89,248.65,248.83,8384.0,246.3571,246.5255,246.2878,246.4661,8384.0
2025-02-12 15:00:00,248.82,249.14,248.75,249.14,13175.0,246.4562,246.7731,246.3869,246.7731,13175.0
2025-02-12 15:05:00,249.21,249.26,249.0,249.0,7484.0,246.8425,246.892,246.6345,246.6345,7484.0
2025-02-12 15:10:00,248.94,249.15,248.92,249.02,12703.0,246.575,246.7831,246.5552,246.6543,12703.0
2025-02-12 15:15:00,249.04,249.26,248.84,248.93,9181.0,246.6741,246.892,246.476,246.5651,9181.0
2025-02-12 15:20:00,248.94,248.96,248.58,248.59,9873.0,246.575,246.5949,246.2185,246.2284,9873.0
2025-02-12 15:25:00,248.53,248.53,247.98,248.25,7082.0,246.1689,246.1689,245.6242,245.8916,7082.0
2025-02-12 15:30:00,248.18,248.66,248.04,248.56,24535.0,245.8223,246.2977,245.6836,246.1987,24535.0
2025-02-12 15:35:00,248.49,248.8,248.42,248.54,8111.0,246.1293,246.4364,246.06,246.1788,8111.0
2025-02-12 15:40:00,248.54,248.76,248.48,248.71,10244.0,246.1788,246.3968,246.1194,246.3472,10244.0
2025-02-12 15:45:00,248.71,248.74,248.34,248.51,16351.0,246.3472,246.3769,245.9807,246.1491,16351.0
2025-02-12 15:50:00,248.41,248.68,248.07,248.47,70636.0,246.0501,246.3175,245.7133,246.1095,70636.0
2025-02-12 15:55:00,248.51,249.21,248.51,248.88,72957.0,246.1491,246.8425,246.1491,246.5156,72957.0
2025-02-13 09:30:00,250.44,251.71,249.73,249.86,48091.0,248.0608,249.3187,247.3575,247.4863,48091.0
2025-02-13 09:35:00,249.72,249.91,249.05,249.65,10168.0,247.3476,247.5358,246.684,247.2783,10168.0
2025-02-13 09:40:00,249.64,250.46,248.95,249.43,34065.0,247.2684,248.0806,246.585,247.0604,34065.0
2025-02-13 09:45:00,249.49,250.13,249.4,249.99,31735.0,247.1198,247.7537,247.0307,247.6151,31735.0
2025-02-13 09:50:00,249.88,251.66,249.88,251.51,118894.0,247.5061,249.2692,247.5061,249.1206,118894.0
2025-02-13 09:55:00,251.42,251.51,251.0,251.32,47686.0,249.0315,249.1206,248.6155,248.9324,47686.0
2025-02-13 10:00:00,251.23,251.23,249.79,249.99,29277.0,248.8433,248.8433,247.417,247.6151,29277.0
2025-02-13 10:05:00,249.86,250.52,249.78,250.5,19483.0,247.4863,248.14,247.4071,248.1202,19483.0
2025-02-13 10:10:00,250.38,250.56,250.15,250.27,5086.0,248.0014,248.1797,247.7736,247.8924,5086.0
2025-02-13 10:15:00,250.37,250.79,250.25,250.4,6268.0,247.9915,248.4075,247.8726,248.0212,6268.0
2025-02-13 10:20:00,250.55,250.92,250.44,250.45,3859.0,248.1698,248.5362,248.0608,248.0707,3859.0
2025-02-13 10:25:00,250.46,250.74,250.24,250.54,5565.0,248.0806,248.3579,247.8627,248.1598,5565.0
2025-02-13 10:30:00,250.44,250.96,250.44,250.84,6259.0,248.0608,248.5759,248.0608,248.457,6259.0
2025-02-13 10:35:00,250.86,250.98,250.74,250.83,7824.0,248.4768,248.5957,248.3579,248.4471,7824.0
2025-02-13 10:40:00,250.87,251.06,250.8,251.06,5742.0,248.4867,248.6749,248.4174,248.6749,5742.0
2025-02-13 10:45:00,250.85,250.85,250.57,250.58,3837.0,248.4669,248.4669,248.1896,248.1995,3837.0
2025-02-13 10:50:00,250.61,250.76,250.58,250.71,6599.0,248.2292,248.3778,248.1995,248.3282,6599.0
2025-02-13 10:55:00,250.69,251.12,250.69,251.07,11155.0,248.3084,248.7343,248.3084,248.6848,11155.0
2025-02-13 11:00:00,251.11,251.26,250.94,251.03,7400.0,248.7244,248.873,248.556,248.6452,7400.0
2025-02-13 11:05:00,251.0,251.42,251.0,251.42,5570.0,248.6155,249.0315,248.6155,249.0315,5570.0
2025-02-13 11:10:00,251.44,251.63,251.44,251.55,5256.0,249.0513,249.2395,249.0513,249.1603,5256.0
2025-02-13 11:15:00,251.49,251.52,251.2,251.34,5271.0,249.1008,249.1305,248.8136,248.9522,5271.0
2025-02-13 11:20:00,251.29,251.35,251.18,251.32,4245.0,248.9027,248.9622,248.7938,248.9324,4245.0
2025-02-13 11:25:00,251.21,251.59,251.16,251.48,15159.0,248.8235,249.1999,248.774,249.0909,15159.0
2025-02-13 11:30:00,251.47,251.52,250.32,250.32,15642.0,249.081,249.1305,247.9419,247.9419,15642.0
2025-02-13 11:35:00,250.33,250.46,250.31,250.46,3466.0,247.9518,248.0806,247.932,248.0806,3466.0
2025-02-13 11:40:00,250.52,250.65,250.28,250.29,3712.0,248.14,248.2688,247.9023,247.9122,3712.0
2025-02-13 11:45:00,250.2,250.32,250.14,250.18,2529.0,247.8231,247.9419,247.7636,247.8033,2529.0
2025-02-13 11:50:00,250.29,250.33,249.85,249.85,3945.0,247.9122,247.9518,247.4764,247.4764,3945.0
2025-02-13 11:55:00,249.97,249.97,249.72,249.81,3430.0,247.5953,247.5953,247.3476,247.4368,3430.0
2025-02-13 12:00:00,249.9,249.94,249.67,249.86,2637.0,247.5259,247.5655,247.2981,247.4863,2637.0
2025-02-13 12:05:00,249.86,249.86,249.04,249.18,7204.0,247.4863,247.4863,246.6741,246.8128,7204.0
2025-02-13 12:10:00,249.17,249.17,248.74,248.81,4428.0,246.8029,246.8029,246.3769,246.4463,4428.0
2025-02-13 12:15:00,248.81,249.13,248.8,249.13,4632.0,246.4463,246.7632,246.4364,246.7632,4632.0
2025-02-13 12:20:00,249.13,249.19,249.06,249.06,3300.0,246.7632,246.8227,246.6939,246.6939,3300.0
2025-02-13 12:25:00,249.07,249.2,249.04,249.17,3979.0,246.7038,246.8326,246.6741,246.8029,3979.0
2025-02-13 12:30:00,249.26,249.3,249.02,249.12,2400.0,246.892,246.9316,246.6543,246.7533,2400.0
2025-02-13 12:35:00,249.15,249.62,249.1,249.59,4770.0,246.7831,247.2486,246.7335,247.2189,4770.0
2025-02-13 12:40:00,249.5,249.54,249.16,249.31,4651.0,247.1297,247.1693,246.793,246.9415,4651.0
2025-02-13 12:45:00,249.33,249.43,249.11,249.34,16229.0,246.9613,247.0604,246.7434,246.9712,16229.0
2025-02-13 12:50:00,249.33,249.33,249.06,249.24,9377.0,246.9613,246.9613,246.6939,246.8722,9377.0
2025-02-13 12:55:00,249.26,249.26,248.73,249.12,16420.0,246.892,246.892,246.367,246.7533,16420.0
2025-02-13 13:00:00,249.15,249.26,249.03,249.16,3140.0,246.7831,246.892,246.6642,246.793,3140.0
2025-02-13 13:05:00,249.18,249.2,249.15,249.18,2408.0,246.8128,246.8326,246.7831,246.8128,2408.0
2025-02-13 13:10:00,249.17,249.38,249.11,249.26,2041.0,246.8029,247.0109,246.7434,246.892,2041.0
2025-02-13 13:15:00,249.23,249.39,249.23,249.3,6177.0,246.8623,247.0208,246.8623,246.9316,6177.0
2025-02-13 13:20:00,249.34,249.55,249.24,249.33,9260.0,246.9712,247.1793,246.8722,246.9613,9260.0
2025-02-13 13:25:00,249.34,249.63,249.24,249.52,9969.0,246.9712,247.2585,246.8722,247.1495,9969.0
2025-02-13 13:30:00,249.52,249.63,249.5,249.61,1854.0,247.1495,247.2585,247.1297,247.2387,1854.0
2025-02-13 13:35:00,249.59,249.69,249.51,249.69,5097.0,247.2189,247.3179,247.1396,247.3179,5097.0
2025-02-13 13:40:00,249.61,249.61,249.36,249.48,4902.0,247.2387,247.2387,246.9911,247.1099,4902.0
2025-02-13 13:45:00,249.42,249.62,249.25,249.62,6089.0,247.0505,247.2486,246.8821,247.2486,6089.0
2025-02-13 13:50:00,249.62,249.75,249.49,249.75,2389.0,247.2486,247.3774,247.1198,247.3774,2389.0
2025-02-13 13:55:00,249.62,249.75,249.43,249.6,2553.0,247.2486,247.3774,247.0604,247.2288,2553.0
2025-02-13 14:00:00,249.49,250.2,249.48,250.13,11902.0,247.1198,247.8231,247.1099,247.7537,11902.0
2025-02-13 14:05:00,250.13,250.32,250.06,250.32,1183.0,247.7537,247.9419,247.6844,247.9419,1183.0
2025-02-13 14:10:00,250.21,250.53,250.21,250.53,825.0,247.833,248.1499,247.833,248.1499,825.0
2025-02-13 14:15:00,250.51,250.67,250.48,250.67,6404.0,248.1301,248.2886,248.1004,248.2886,6404.0
2025-02-13 14:20:00,250.73,250.8,250.57,250.78,4233.0,248.348,248.4174,248.1896,248.3976,4233.0
2025-02-13 14:25:00,250.73,250.73,250.43,250.51,3728.0,248.348,248.348,248.0509,248.1301,3728.0
2025-02-13 14:30:00,250.51,250.52,250.32,250.32,5065.0,248.1301,248.14,247.9419,247.9419,5065.0
2025-02-13 14:35:00,250.33,250.47,250.29,250.43,3898.0,247.9518,248.0905,247.9122,248.0509,3898.0
2025-02-13 14:40:00,250.33,250.39,249.96,250.16,5087.0,247.9518,248.0113,247.5854,247.7835,5087.0
2025-02-13 14:45:00,250.18,250.37,250.09,250.09,9058.0,247.8033,247.9915,247.7141,247.7141,9058.0
2025-02-13 14:50:00,250.12,250.28,250.05,250.27,3927.0,247.7438,247.9023,247.6745,247.8924,3927.0
2025-02-13 14:55:00,250.28,250.28,250.08,250.19,3278.0,247.9023,247.9023,247.7042,247.8132,3278.0
2025-02-13 15:00:00,250.24,250.73,250.14,250.14,9567.0,247.8627,248.348,247.7636,247.7636,9567.0
2025-02-13 15:05:00,250.3,250.38,250.08,250.22,3986.0,247.9221,248.0014,247.7042,247.8429,3986.0
2025-02-13 15:10:00,250.2,250.2,249.85,249.93,5058.0,247.8231,247.8231,247.4764,247.5556,5058.0
2025-02-13 15:15:00,249.93,250.2,249.92,250.19,4106.0,247.5556,247.8231,247.5457,247.8132,4106.0
2025-02-13 15:20:00,250.14,250.14,249.85,249.86,3820.0,247.7636,247.7636,247.4764,247.4863,3820.0
2025-02-13 15:25:00,249.91,249.98,249.76,249.96,5137.0,247.5358,247.6052,247.3873,247.5854,5137.0
2025-02-13 15:30:00,249.93,249.98,249.81,249.89,8317.0,247.5556,247.6052,247.4368,247.516,8317.0
2025-02-13 15:35:00,249.92,250.19,249.89,250.17,8887.0,247.5457,247.8132,247.516,247.7934,8887.0
2025-02-13 15:40:00,250.17,250.2,249.95,249.95,6425.0,247.7934,247.8231,247.5755,247.5755,6425.0
2025-02-13 15:45:00,249.91,250.23,249.89,250.18,10429.0,247.5358,247.8528,247.516,247.8033,10429.0
2025-02-13 15:50:00,250.27,250.54,250.18,250.41,24124.0,247.8924,248.1598,247.8033,248.0311,24124.0
2025-02-13 15:55:00,250.46,250.67,249.99,250.03,58669.0,248.0806,248.2886,247.6151,247.6547,58669.0
2025-02-14 09:30:00,249.15,250.31,247.5,247.73,45876.0,246.7831,247.932,245.1487,245.3765,45876.0
2025-02-14 09:35:00,248.16,250.15,247.65,247.66,14114.0,245.8025,247.7736,245.2973,245.3072,14114.0
2025-02-14 09:40:00,247.76,248.69,247.41,248.62,7908.0,245.4063,246.3274,245.0596,246.2581,7908.0
2025-02-14 09:45:00,248.45,248.68,246.9,246.91,11577.0,246.0897,246.3175,244.5544,244.5643,11577.0
2025-02-14 09:50:00,246.91,247.34,246.63,246.87,8989.0,244.5643,244.9902,244.287,244.5247,8989.0
2025-02-14 09:55:00,246.87,247.02,246.37,246.37,13401.0,244.5247,244.6733,244.0295,244.0295,13401.0
2025-02-14 10:00:00,246.58,247.59,246.4,247.36,8038.0,244.2375,245.2379,244.0592,245.0101,8038.0
2025-02-14 10:05:00,247.36,247.63,247.27,247.48,6770.0,245.0101,245.2775,244.9209,245.1289,6770.0
2025-02-14 10:10:00,247.31,247.74,247.19,247.41,10483.0,244.9605,245.3864,244.8417,245.0596,10483.0
2025-02-14 10:15:00,247.41,247.41,247.03,247.07,5770.0,245.0596,245.0596,244.6832,244.7228,5770.0
2025-02-14 10:20:00,246.97,247.05,246.74,246.92,7258.0,244.6238,244.703,244.3959,244.5742,7258.0
2025-02-14 10:25:00,247.0,247.78,247.0,247.68,5458.0,244.6535,245.4261,244.6535,245.327,5458.0
2025-02-14 10:30:00,247.68,247.93,247.57,247.82,3862.0,245.327,245.5746,245.2181,245.4657,3862.0
2025-02-14 10:35:00,247.87,248.5,247.87,248.46,6688.0,245.5152,246.1392,245.5152,246.0996,6688.0
2025-02-14 10:40:00,248.49,248.91,248.3,248.84,9953.0,246.1293,246.5453,245.9411,246.476,9953.0
2025-02-14 10:45:00,248.72,248.74,247.92,248.12,5407.0,246.3571,246.3769,245.5647,245.7628,5407.0
2025-02-14 10:50:00,247.96,248.11,247.65,247.66,7340.0,245.6044,245.7529,245.2973,245.3072,7340.0
2025-02-14 10:55:00,247.65,247.8,247.43,247.43,3662.0,245.2973,245.4459,245.0794,245.0794,3662.0
2025-02-14 11:00:00,247.4,248.27,247.4,248.13,7665.0,245.0497,245.9114,245.0497,245.7727,7665.0
2025-02-14 11:05:00,248.06,248.34,248.05,248.16,2901.0,245.7034,245.9807,245.6935,245.8025,2901.0
2025-02-14 11:10:00,248.09,248.16,247.69,247.87,6394.0,245.7331,245.8025,245.3369,245.5152,6394.0
2025-02-14 11:15:00,247.97,248.2,247.8,247.97,3901.0,245.6143,245.8421,245.4459,245.6143,3901.0
2025-02-14 11:20:00,248.01,248.21,247.86,247.97,3300.0,245.6539,245.852,245.5053,245.6143,3300.0
2025-02-14 11:25:00,247.86,248.08,247.83,247.83,4197.0,245.5053,245.7232,245.4756,245.4756,4197.0
2025-02-14 11:30:00,247.83,247.92,247.56,247.56,4100.0,245.4756,245.5647,245.2082,245.2082,4100.0
2025-02-14 11:35:00,247.55,247.59,247.46,247.5,2334.0,245.1983,245.2379,245.1091,245.1487,2334.0
2025-02-14 11:40:00,247.5,247.77,247.41,247.59,4537.0,245.1487,245.4162,245.0596,245.2379,4537.0
2025-02-14 11:45:00,247.56,247.65,247.38,247.44,2495.0,245.2082,245.2973,245.0299,245.0893,2495.0
2025-02-14 11:50:00,247.56,247.59,247.34,247.55,2600.0,245.2082,245.2379,244.9902,245.1983,2600.0
2025-02-14 11:55:00,247.51,247.9,247.42,247.87,4333.0,245.1586,245.5449,245.0695,245.5152,4333.0
2025-02-14 12:00:00,247.91,247.91,247.71,247.73,3418.0,245.5548,245.5548,245.3567,245.3765,3418.0
2025-02-14 12:05:00,247.68,247.83,247.68,247.69,1626.0,245.327,245.4756,245.327,245.3369,1626.0
2025-02-14 12:10:00,247.45,247.7,247.45,247.67,4907.0,245.0992,245.3468,245.0992,245.3171,4907.0
2025-02-14 12:15:00,247.58,247.72,247.53,247.54,1189.0,245.228,245.3666,245.1784,245.1883,1189.0
2025-02-14 12:20:00,247.49,247.87,247.49,247.82,3000.0,245.1388,245.5152,245.1388,245.4657,3000.0
2025-02-14 12:25:00,247.84,247.97,247.78,247.91,4584.0,245.4855,245.6143,245.4261,245.5548,4584.0
2025-02-14 12:30:00,247.91,247.97,247.84,247.88,2089.0,245.5548,245.6143,245.4855,245.5251,2089.0
2025-02-14 12:35:00,247.91,248.05,247.84,248.04,6239.0,245.5548,245.6935,245.4855,245.6836,6239.0
2025-02-14 12:40:00,248.04,248.04,247.89,247.91,1984.0,245.6836,245.6836,245.535,245.5548,1984.0
2025-02-14 12:45:00,247.91,248.04,247.91,247.99,2400.0,245.5548,245.6836,245.5548,245.6341,2400.0
2025-02-14 12:50:00,248.04,248.04,247.85,247.87,1968.0,245.6836,245.6836,245.4954,245.5152,1968.0
2025-02-14 12:55:00,247.78,247.9,247.61,247.62,2903.0,245.4261,245.5449,245.2577,245.2676,2903.0
2025-02-14 13:00:00,247.61,247.61,247.19,247.31,10221.0,245.2577,245.2577,244.8417,244.9605,10221.0
2025-02-14 13:05:00,247.31,247.31,246.86,246.87,6618.0,244.9605,244.9605,244.5148,244.5247,6618.0
2025-02-14 13:10:00,247.0,247.16,246.98,247.12,6500.0,244.6535,244.812,244.6337,244.7723,6500.0
2025-02-14 13:15:00,247.11,247.47,247.05,247.36,7280.0,244.7624,245.119,244.703,245.0101,7280.0
2025-02-14 13:20:00,247.41,247.43,247.31,247.31,3691.0,245.0596,245.0794,244.9605,244.9605,3691.0
2025-02-14 13:25:00,247.37,247.5,247.31,247.43,3715.0,245.02,245.1487,244.9605,245.0794,3715.0
2025-02-14 13:30:00,247.48,247.78,247.48,247.71,3813.0,245.1289,245.4261,245.1289,245.3567,3813.0
2025-02-14 13:35:00,247.71,247.83,247.65,247.83,1430.0,245.3567,245.4756,245.2973,245.4756,1430.0
2025-02-14 13:40:00,247.84,248.06,247.83,247.87,4964.0,245.4855,245.7034,245.4756,245.5152,4964.0
2025-02-14 13:45:00,247.77,247.87,247.77,247.81,1300.0,245.4162,245.5152,245.4162,245.4558,1300.0
2025-02-14 13:50:00,247.86,247.92,247.77,247.88,2600.0,245.5053,245.5647,245.4162,245.5251,2600.0
2025-02-14 13:55:00,247.79,247.84,247.67,247.84,5229.0,245.436,245.4855,245.3171,245.4855,5229.0
2025-02-14 14:00:00,247.87,247.92,247.68,247.68,2782.0,245.5152,245.5647,245.327,245.327,2782.0
2025-02-14 14:05:00,247.75,247.75,247.67,247.67,1723.0,245.3964,245.3964,245.3171,245.3171,1723.0
2025-02-14 14:10:00,247.68,247.77,247.56,247.57,3688.0,245.327,245.4162,245.2082,245.2181,3688.0
2025-02-14 14:15:00,247.63,247.64,247.41,247.49,3100.0,245.2775,245.2874,245.0596,245.1388,3100.0
2025-02-14 14:20:00,247.44,247.49,247.35,247.35,3338.0,245.0893,245.1388,245.0002,245.0002,3338.0
2025-02-14 14:25:00,247.38,247.38,247.08,247.08,3102.0,245.0299,245.0299,244.7327,244.7327,3102.0
2025-02-14 14:30:00,247.1,247.21,247.1,247.2,7060.0,244.7525,244.8615,244.7525,244.8516,7060.0
2025-02-14 14:35:00,247.19,247.19,246.95,247.03,6029.0,244.8417,244.8417,244.604,244.6832,6029.0
2025-02-14 14:40:00,247.01,247.14,246.98,247.04,4891.0,244.6634,244.7921,244.6337,244.6931,4891.0
2025-02-14 14:45:00,246.99,246.99,246.42,246.42,10445.0,244.6436,244.6436,244.079,244.079,10445.0
2025-02-14 14:50:00,246.5,246.87,246.5,246.63,5510.0,244.1582,244.5247,244.1582,244.287,5510.0
2025-02-14 14:55:00,246.63,246.78,246.5,246.78,6865.0,244.287,244.4356,244.1582,244.4356,6865.0
2025-02-14 15:00:00,246.76,246.78,246.54,246.54,4283.0,244.4158,244.4356,244.1978,244.1978,4283.0
2025-02-14 15:05:00,246.6,246.7,246.38,246.39,6147.0,244.2573,244.3563,244.0394,244.0493,6147.0
2025-02-14 15:10:00,246.39,246.43,246.09,246.34,10231.0,244.0493,244.0889,243.7521,243.9997,10231.0
2025-02-14 15:15:00,246.39,246.39,246.08,246.27,8258.0,244.0493,244.0493,243.7422,243.9304,8258.0
2025-02-14 15:20:00,246.28,246.42,246.1,246.1,4679.0,243.9403,244.079,243.762,243.762,4679.0
2025-02-14 15:25:00,246.12,246.12,245.84,245.93,7200.0,243.7818,243.7818,243.5045,243.5936,7200.0
2025-02-14 15:30:00,245.92,246.05,245.83,245.96,8614.0,243.5837,243.7125,243.4946,243.6234,8614.0
2025-02-14 15:35:00,245.97,246.02,245.8,245.94,6280.0,243.6333,243.6828,243.4649,243.6035,6280.0
2025-02-14 15:40:00,245.88,246.05,245.84,245.88,5428.0,243.5441,243.7125,243.5045,243.5441,5428.0
2025-02-14 15:45:00,245.97,245.98,245.64,245.75,11053.0,243.6333,243.6432,243.3064,243.4154,11053.0
2025-02-14 15:50:00,245.7,245.95,245.2,245.29,30163.0,243.3658,243.6135,242.8706,242.9597,30163.0
2025-02-14 15:55:00,245.26,245.72,245.25,245.48,78099.0,242.93,243.3856,242.9201,243.1479,78099.0
2025-02-18 09:30:00,245.82,246.44,244.43,245.64,33775.0,243.4847,244.0988,242.1079,243.3064,33775.0
2025-02-18 09:35:00,245.53,245.79,245.2,245.79,6174.0,243.1974,243.455,242.8706,243.455,6174.0
2025-02-18 09:40:00,245.65,245.73,245.31,245.31,1226.0,243.3163,243.3955,242.9795,242.9795,1226.0
2025-02-18 09:45:00,245.31,246.85,245.31,246.77,21800.0,242.9795,244.5049,242.9795,244.4257,21800.0
2025-02-18 09:50:00,246.43,247.15,246.26,246.81,18388.0,244.0889,244.8021,243.9205,244.4653,18388.0
2025-02-18 09:55:00,246.72,246.73,246.08,246.08,15470.0,244.3761,244.386,243.7422,243.7422,15470.0
2025-02-18 10:00:00,246.3,246.48,246.18,246.48,6527.0,243.9601,244.1384,243.8413,244.1384,6527.0
2025-02-18 10:05:00,246.48,247.4,246.48,247.28,3058.0,244.1384,245.0497,244.1384,244.9308,3058.0
2025-02-18 10:10:00,247.34,247.82,247.34,247.81,3736.0,244.9902,245.4657,244.9902,245.4558,3736.0
2025-02-18 10:15:00,247.88,247.92,247.54,247.71,15494.0,245.5251,245.5647,245.1883,245.3567,15494.0
2025-02-18 10:20:00,247.56,247.71,247.32,247.51,5162.0,245.2082,245.3567,244.9704,245.1586,5162.0
2025-02-18 10:25:00,247.51,248.09,247.5,247.84,12984.0,245.1586,245.7331,245.1487,245.4855,12984.0
2025-02-18 10:30:00,247.94,247.94,247.85,247.86,1071.0,245.5845,245.5845,245.4954,245.5053,1071.0
2025-02-18 10:35:00,247.65,247.65,247.23,247.3,2400.0,245.2973,245.2973,244.8813,244.9506,2400.0
2025-02-18 10:40:00,247.34,247.6,247.16,247.31,1868.0,244.9902,245.2478,244.812,244.9605,1868.0
2025-02-18 10:45:00,247.33,247.55,247.23,247.33,5201.0,244.9803,245.1983,244.8813,244.9803,5201.0
2025-02-18 10:50:00,247.23,247.34,247.08,247.34,1301.0,244.8813,244.9902,244.7327,244.9902,1301.0
2025-02-18 10:55:00,247.33,247.33,246.95,246.95,3528.0,244.9803,244.9803,244.604,244.604,3528.0
2025-02-18 11:00:00,246.97,247.12,246.9,246.93,2300.0,244.6238,244.7723,244.5544,244.5841,2300.0
2025-02-18 11:05:00,246.84,246.92,246.77,246.84,2082.0,244.495,244.5742,244.4257,244.495,2082.0
2025-02-18 11:10:00,246.81,246.81,246.62,246.67,1100.0,244.4653,244.4653,244.2771,244.3266,1100.0
2025-02-18 11:15:00,246.66,246.76,246.38,246.4,4939.0,244.3167,244.4158,244.0394,244.0592,4939.0
2025-02-18 11:20:00,246.41,246.43,246.18,246.21,4482.0,244.0691,244.0889,243.8413,243.871,4482.0
2025-02-18 11:25:00,246.22,246.33,246.11,246.11,4503.0,243.8809,243.9898,243.7719,243.7719,4503.0
2025-02-18 11:30:00,246.17,246.23,246.09,246.11,1903.0,243.8314,243.8908,243.7521,243.7719,1903.0
2025-02-18 11:35:00,246.2,246.34,246.05,246.29,3894.0,243.8611,243.9997,243.7125,243.9502,3894.0
2025-02-18 11:40:00,246.31,246.34,246.17,246.3,3214.0,243.97,243.9997,243.8314,243.9601,3214.0
2025-02-18 11:45:00,246.3,246.58,246.17,246.52,4261.0,243.9601,244.2375,243.8314,244.178,4261.0
2025-02-18 11:50:00,246.54,246.54,246.36,246.42,1800.0,244.1978,244.1978,244.0196,244.079,1800.0
2025-02-18 11:55:00,246.43,246.48,246.38,246.38,600.0,244.0889,244.1384,244.0394,244.0394,600.0
2025-02-18 12:00:00,246.41,246.41,246.2,246.21,2889.0,244.0691,244.0691,243.8611,243.871,2889.0
2025-02-18 12:05:00,246.17,246.26,246.13,246.18,1683.0,243.8314,243.9205,243.7917,243.8413,1683.0
2025-02-18 12:10:00,246.18,246.25,246.09,246.19,9758.0,243.8413,243.9106,243.7521,243.8512,9758.0
2025-02-18 12:15:00,246.19,246.34,246.11,246.32,2234.0,243.8512,243.9997,243.7719,243.9799,2234.0
2025-02-18 12:20:00,246.34,246.34,246.25,246.29,2350.0,243.9997,243.9997,243.9106,243.9502,2350.0
2025-02-18 12:25:00,246.34,246.52,246.34,246.51,3684.0,243.9997,244.178,243.9997,244.1681,3684.0
2025-02-18 12:30:00,246.49,246.75,246.44,246.75,3370.0,244.1483,244.4059,244.0988,244.4059,3370.0
2025-02-18 12:35:00,246.72,246.98,246.71,246.98,1500.0,244.3761,244.6337,244.3662,244.6337,1500.0
2025-02-18 12:40:00,246.97,247.07,246.96,247.03,1560.0,244.6238,244.7228,244.6139,244.6832,1560.0
2025-02-18 12:45:00,247.02,247.03,246.7,246.73,3563.0,244.6733,244.6832,244.3563,244.386,3563.0
2025-02-18 12:50:00,246.73,246.74,246.65,246.65,2146.0,244.386,244.3959,244.3068,244.3068,2146.0
2025-02-18 12:55:00,246.64,246.74,246.53,246.59,1307.0,244.2969,244.3959,244.1879,244.2474,1307.0
2025-02-18 13:00:00,246.44,246.8,246.43,246.8,2390.0,244.0988,244.4554,244.0889,244.4554,2390.0
2025-02-18 13:05:00,246.81,246.82,246.7,246.75,1733.0,244.4653,244.4752,244.3563,244.4059,1733.0
2025-02-18 13:10:00,246.75,246.88,246.75,246.84,4641.0,244.4059,244.5346,244.4059,244.495,4641.0
2025-02-18 13:15:00,246.91,247.05,246.82,246.83,3835.0,244.5643,244.703,244.4752,244.4851,3835.0
2025-02-18 13:20:00,246.83,246.83,246.68,246.7,1581.0,244.4851,244.4851,244.3365,244.3563,1581.0
2025-02-18 13:25:00,246.69,246.87,246.66,246.86,2578.0,244.3464,244.5247,244.3167,244.5148,2578.0
2025-02-18 13:30:00,246.88,247.19,246.87,247.17,4121.0,244.5346,244.8417,244.5247,244.8219,4121.0
2025-02-18 13:35:00,247.27,247.33,247.15,247.16,3259.0,244.9209,244.9803,244.8021,244.812,3259.0
2025-02-18 13:40:00,247.1,247.18,247.0,247.01,2700.0,244.7525,244.8318,244.6535,244.6634,2700.0
2025-02-18 13:45:00,246.91,247.14,246.9,247.08,4742.0,244.5643,244.7921,244.5544,244.7327,4742.0
2025-02-18 13:50:00,247.07,247.13,247.06,247.1,1400.0,244.7228,244.7822,244.7129,244.7525,1400.0
2025-02-18 13:55:00,247.09,247.26,247.04,247.24,5309.0,244.7426,244.911,244.6931,244.8912,5309.0
2025-02-18 14:00:00,247.22,247.31,247.22,247.28,2240.0,244.8714,244.9605,244.8714,244.9308,2240.0
2025-02-18 14:05:00,247.28,247.29,247.05,247.29,7285.0,244.9308,244.9407,244.703,244.9407,7285.0
2025-02-18 14:10:00,247.36,247.36,247.32,247.32,1029.0,245.0101,245.0101,244.9704,244.9704,1029.0
2025-02-18 14:15:00,247.32,247.34,246.96,246.96,4492.0,244.9704,244.9902,244.6139,244.6139,4492.0
2025-02-18 14:20:00,247.05,247.15,247.04,247.15,1216.0,244.703,244.8021,244.6931,244.8021,1216.0
2025-02-18 14:25:00,247.13,247.2,247.12,247.17,2975.0,244.7822,244.8516,244.7723,244.8219,2975.0
2025-02-18 14:30:00,247.16,247.2,246.91,246.98,3665.0,244.812,244.8516,244.5643,244.6337,3665.0
2025-02-18 14:35:00,246.98,247.18,246.88,246.89,4593.0,244.6337,244.8318,244.5346,244.5445,4593.0
2025-02-18 14:40:00,246.97,246.97,246.84,246.87,2152.0,244.6238,244.6238,244.495,244.5247,2152.0
2025-02-18 14:45:00,246.96,247.09,246.91,247.09,1407.0,244.6139,244.7426,244.5643,244.7426,1407.0
2025-02-18 14:50:00,247.11,247.11,246.87,246.95,5171.0,244.7624,244.7624,244.5247,244.604,5171.0
2025-02-18 14:55:00,247.05,247.05,246.83,246.95,6534.0,244.703,244.703,244.4851,244.604,6534.0
2025-02-18 15:00:00,246.94,247.15,246.93,247.03,5816.0,244.594,244.8021,244.5841,244.6832,5816.0
2025-02-18 15:05:00,246.99,247.12,246.98,247.07,2054.0,244.6436,244.7723,244.6337,244.7228,2054.0
2025-02-18 15:10:00,247.07,247.22,247.04,247.22,3723.0,244.7228,244.8714,244.6931,244.8714,3723.0
2025-02-18 15:15:00,247.28,247.33,247.19,247.25,4767.0,244.9308,244.9803,244.8417,244.9011,4767.0
2025-02-18 15:20:00,247.26,247.39,247.14,247.37,10601.0,244.911,245.0398,244.7921,245.02,10601.0
2025-02-18 15:25:00,247.42,247.54,247.37,247.43,9023.0,245.0695,245.1883,245.02,245.0794,9023.0
2025-02-18 15:30:00,247.4,247.87,247.4,247.87,20111.0,245.0497,245.5152,245.0497,245.5152,20111.0
2025-02-18 15:35:00,247.83,247.87,247.68,247.82,11731.0,245.4756,245.5152,245.327,245.4657,11731.0
2025-02-18 15:40:00,247.72,248.02,247.72,248.02,7686.0,245.3666,245.6638,245.3666,245.6638,7686.0
2025-02-18 15:45:00,248.02,248.07,247.63,247.65,9824.0,245.6638,245.7133,245.2775,245.2973,9824.0
2025-02-18 15:50:00,247.72,247.85,247.38,247.67,19385.0,245.3666,245.4954,245.0299,245.3171,19385.0
2025-02-18 15:55:00,247.88,248.02,247.72,247.83,56323.0,245.5251,245.6638,245.3666,245.4756,56323.0
2025-02-19 09:30:00,248.5,249.36,247.41,248.79,28098.0,246.1392,246.9911,245.0596,246.4265,28098.0
2025-02-19 09:35:00,248.49,250.25,248.18,249.82,37395.0,246.1293,247.8726,245.8223,247.4467,37395.0
2025-02-19 09:40:00,249.95,250.04,249.21,249.95,5988.0,247.5755,247.6646,246.8425,247.5755,5988.0
2025-02-19 09:45:00,249.86,250.05,249.08,249.19,5452.0,247.4863,247.6745,246.7137,246.8227,5452.0
2025-02-19 09:50:00,249.1,249.31,248.77,249.22,3578.0,246.7335,246.9415,246.4067,246.8524,3578.0
2025-02-19 09:55:00,249.07,249.1,248.69,248.87,3280.0,246.7038,246.7335,246.3274,246.5057,3280.0
2025-02-19 10:00:00,248.87,249.13,248.36,249.13,8582.0,246.5057,246.7632,246.0006,246.7632,8582.0
2025-02-19 10:05:00,249.13,249.62,249.1,249.37,4000.0,246.7632,247.2486,246.7335,247.001,4000.0
2025-02-19 10:10:00,249.34,249.55,249.28,249.36,2948.0,246.9712,247.1793,246.9118,246.9911,2948.0
2025-02-19 10:15:00,249.27,249.59,249.06,249.37,4366.0,246.9019,247.2189,246.6939,247.001,4366.0
2025-02-19 10:20:00,249.36,249.64,249.33,249.62,2941.0,246.9911,247.2684,246.9613,247.2486,2941.0
2025-02-19 10:25:00,249.62,249.62,249.33,249.34,4913.0,247.2486,247.2486,246.9613,246.9712,4913.0
2025-02-19 10:30:00,249.33,249.48,249.08,249.48,6552.0,246.9613,247.1099,246.7137,247.1099,6552.0
2025-02-19 10:35:00,249.5,249.51,249.35,249.35,1648.0,247.1297,247.1396,246.9812,246.9812,1648.0
2025-02-19 10:40:00,249.38,250.01,249.38,250.01,4404.0,247.0109,247.6349,247.0109,247.6349,4404.0
2025-02-19 10:45:00,250.08,250.39,249.95,250.39,4672.0,247.7042,248.0113,247.5755,248.0113,4672.0
2025-02-19 10:50:00,250.37,250.72,250.36,250.62,3855.0,247.9915,248.3381,247.9816,248.2391,3855.0
2025-02-19 10:55:00,250.7,250.73,250.61,250.69,2400.0,248.3183,248.348,248.2292,248.3084,2400.0
2025-02-19 11:00:00,250.81,250.81,250.33,250.33,4325.0,248.4273,248.4273,247.9518,247.9518,4325.0
2025-02-19 11:05:00,250.33,250.5,250.18,250.4,3532.0,247.9518,248.1202,247.8033,248.0212,3532.0
2025-02-19 11:10:00,250.27,250.64,250.27,250.5,6020.0,247.8924,248.2589,247.8924,248.1202,6020.0
2025-02-19 11:15:00,250.51,250.59,250.39,250.57,9495.0,248.1301,248.2094,248.0113,248.1896,9495.0
2025-02-19 11:20:00,250.45,250.47,250.21,250.31,7393.0,248.0707,248.0905,247.833,247.932,7393.0
2025-02-19 11:25:00,250.42,250.57,250.28,250.38,9120.0,248.041,248.1896,247.9023,248.0014,9120.0
2025-02-19 11:30:00,250.39,250.46,249.95,250.12,5380.0,248.0113,248.0806,247.5755,247.7438,5380.0
2025-02-19 11:35:00,250.13,250.65,250.1,250.64,5628.0,247.7537,248.2688,247.724,248.2589,5628.0
2025-02-19 11:40:00,250.66,250.98,250.66,250.78,4942.0,248.2787,248.5957,248.2787,248.3976,4942.0
2025-02-19 11:45:00,250.96,250.96,250.72,250.72,2130.0,248.5759,248.5759,248.3381,248.3381,2130.0
2025-02-19 11:50:00,250.71,250.85,250.6,250.73,4037.0,248.3282,248.4669,248.2193,248.348,4037.0
2025-02-19 11:55:00,250.77,250.77,250.62,250.74,3789.0,248.3877,248.3877,248.2391,248.3579,3789.0
2025-02-19 12:00:00,250.71,250.95,250.7,250.76,5861.0,248.3282,248.566,248.3183,248.3778,5861.0
2025-02-19 12:05:00,250.77,250.91,250.66,250.82,4629.0,248.3877,248.5263,248.2787,248.4372,4629.0
2025-02-19 12:10:00,250.89,250.89,250.55,250.63,3241.0,248.5065,248.5065,248.1698,248.249,3241.0
2025-02-19 12:15:00,250.61,250.62,250.5,250.51,2448.0,248.2292,248.2391,248.1202,248.1301,2448.0
2025-02-19 12:20:00,250.42,250.6,250.35,250.6,12050.0,248.041,248.2193,247.9717,248.2193,12050.0
2025-02-19 12:25:00,250.52,250.6,250.47,250.56,2345.0,248.14,248.2193,248.0905,248.1797,2345.0
2025-02-19 12:30:00,250.54,250.58,250.29,250.33,10633.0,248.1598,248.1995,247.9122,247.9518,10633.0
2025-02-19 12:35:00,250.38,250.6,250.24,250.54,4766.0,248.0014,248.2193,247.8627,248.1598,4766.0
2025-02-19 12:40:00,250.57,250.78,250.55,250.78,3913.0,248.1896,248.3976,248.1698,248.3976,3913.0
2025-02-19 12:45:00,250.74,250.83,250.59,250.83,2153.0,248.3579,248.4471,248.2094,248.4471,2153.0
2025-02-19 12:50:00,250.83,250.96,250.8,250.8,4011.0,248.4471,248.5759,248.4174,248.4174,4011.0
2025-02-19 12:55:00,250.88,250.9,250.8,250.82,1500.0,248.4966,248.5164,248.4174,248.4372,1500.0
2025-02-19 13:00:00,250.78,250.81,250.57,250.63,2541.0,248.3976,248.4273,248.1896,248.249,2541.0
2025-02-19 13:05:00,250.64,250.99,250.63,250.95,3627.0,248.2589,248.6056,248.249,248.566,3627.0
2025-02-19 13:10:00,250.87,250.98,250.79,250.89,1332.0,248.4867,248.5957,248.4075,248.5065,1332.0
2025-02-19 13:15:00,250.91,251.04,250.9,251.0,2832.0,248.5263,248.6551,248.5164,248.6155,2832.0
2025-02-19 13:20:00,250.95,250.99,250.78,250.81,3829.0,248.566,248.6056,248.3976,248.4273,3829.0
2025-02-19 13:25:00,250.81,250.86,250.75,250.81,2019.0,248.4273,248.4768,248.3679,248.4273,2019.0
2025-02-19 13:30:00,250.77,251.07,250.76,250.9,3712.0,248.3877,248.6848,248.3778,248.5164,3712.0
2025-02-19 13:35:00,250.87,250.87,250.75,250.84,1063.0,248.4867,248.4867,248.3679,248.457,1063.0
2025-02-19 13:40:00,250.77,251.09,250.77,250.99,2886.0,248.3877,248.7046,248.3877,248.6056,2886.0
2025-02-19 13:45:00,250.92,250.99,250.81,250.91,2549.0,248.5362,248.6056,248.4273,248.5263,2549.0
2025-02-19 13:50:00,250.98,251.02,250.78,251.0,3521.0,248.5957,248.6353,248.3976,248.6155,3521.0
2025-02-19 13:55:00,251.01,251.1,250.95,251.1,1742.0,248.6254,248.7145,248.566,248.7145,1742.0
2025-02-19 14:00:00,251.05,251.15,250.99,251.15,1100.0,248.665,248.7641,248.6056,248.7641,1100.0
2025-02-19 14:05:00,251.09,251.26,251.07,251.26,2680.0,248.7046,248.873,248.6848,248.873,2680.0
2025-02-19 14:10:00,251.2,251.23,251.13,251.17,3268.0,248.8136,248.8433,248.7442,248.7839,3268.0
2025-02-19 14:15:00,251.24,251.27,251.14,251.15,3611.0,248.8532,248.8829,248.7541,248.7641,3611.0
2025-02-19 14:20:00,251.24,251.32,251.21,251.32,4038.0,248.8532,248.9324,248.8235,248.9324,4038.0
2025-02-19 14:25:00,251.28,251.28,251.2,251.27,2798.0,248.8928,248.8928,248.8136,248.8829,2798.0
2025-02-19 14:30:00,251.24,251.28,251.22,251.28,2824.0,248.8532,248.8928,248.8334,248.8928,2824.0
2025-02-19 14:35:00,251.27,251.27,250.84,250.91,5130.0,248.8829,248.8829,248.457,248.5263,5130.0
2025-02-19 14:40:00,250.9,251.0,250.77,250.98,2486.0,248.5164,248.6155,248.3877,248.5957,2486.0
2025-02-19 14:45:00,250.97,251.09,250.87,251.01,3076.0,248.5858,248.7046,248.4867,248.6254,3076.0
2025-02-19 14:50:00,251.08,251.13,250.98,250.98,2919.0,248.6947,248.7442,248.5957,248.5957,2919.0
2025-02-19 14:55:00,250.94,250.98,250.82,250.97,3057.0,248.556,248.5957,248.4372,248.5858,3057.0
2025-02-19 15:00:00,250.99,251.03,250.93,250.94,3487.0,248.6056,248.6452,248.5461,248.556,3487.0
2025-02-19 15:05:00,250.92,250.94,250.83,250.91,4652.0,248.5362,248.556,248.4471,248.5263,4652.0
2025-02-19 15:10:00,250.9,250.93,250.85,250.85,4024.0,248.5164,248.5461,248.4669,248.4669,4024.0
2025-02-19 15:15:00,250.85,250.99,250.63,250.99,6886.0,248.4669,248.6056,248.249,248.6056,6886.0
2025-02-19 15:20:00,250.94,250.98,250.79,250.87,4078.0,248.556,248.5957,248.4075,248.4867,4078.0
2025-02-19 15:25:00,250.9,251.13,250.86,251.13,2912.0,248.5164,248.7442,248.4768,248.7442,2912.0
2025-02-19 15:30:00,251.1,251.13,250.84,250.84,7207.0,248.7145,248.7442,248.457,248.457,7207.0
2025-02-19 15:35:00,250.87,250.99,250.83,250.93,5273.0,248.4867,248.6056,248.4471,248.5461,5273.0
2025-02-19 15:40:00,250.93,250.93,250.5,250.54,6894.0,248.5461,248.5461,248.1202,248.1598,6894.0
2025-02-19 15:45:00,250.55,250.85,250.48,250.85,4936.0,248.1698,248.4669,248.1004,248.4669,4936.0
2025-02-19 15:50:00,250.91,251.22,250.37,250.38,17362.0,248.5263,248.8334,247.9915,248.0014,17362.0
2025-02-19 15:55:00,250.5,250.79,250.5,250.6,38835.0,248.1202,248.4075,248.1202,248.2193,38835.0
2025-02-20 09:30:00,250.01,250.01,249.0,249.29,18607.0,247.6349,247.6349,246.6345,246.9217,18607.0
2025-02-20 09:35:00,249.3,249.48,249.02,249.48,1480.0,246.9316,247.1099,246.6543,247.1099,1480.0
2025-02-20 09:40:00,249.32,249.32,248.44,248.72,12211.0,246.9514,246.9514,246.0798,246.3571,12211.0
2025-02-20 09:45:00,248.48,248.84,248.46,248.65,5736.0,246.1194,246.476,246.0996,246.2878,5736.0
2025-02-20 09:50:00,248.72,248.87,248.64,248.64,9436.0,246.3571,246.5057,246.2779,246.2779,9436.0
2025-02-20 09:55:00,248.64,248.93,248.37,248.75,19894.0,246.2779,246.5651,246.0105,246.3869,19894.0
2025-02-20 10:00:00,248.72,248.84,248.59,248.66,6799.0,246.3571,246.476,246.2284,246.2977,6799.0
2025-02-20 10:05:00,248.79,248.98,248.63,248.91,8760.0,246.4265,246.6147,246.268,246.5453,8760.0
2025-02-20 10:10:00,248.9,248.93,248.65,248.72,4803.0,246.5354,246.5651,246.2878,246.3571,4803.0
2025-02-20 10:15:00,248.69,248.97,248.62,248.81,5999.0,246.3274,246.6048,246.2581,246.4463,5999.0
2025-02-20 10:20:00,248.67,249.06,248.14,248.25,11091.0,246.3076,246.6939,245.7826,245.8916,11091.0
2025-02-20 10:25:00,248.25,248.5,248.24,248.44,11411.0,245.8916,246.1392,245.8817,246.0798,11411.0
2025-02-20 10:30:00,248.56,249.08,248.51,248.93,3771.0,246.1987,246.7137,246.1491,246.5651,3771.0
2025-02-20 10:35:00,249.05,249.05,248.86,248.98,1628.0,246.684,246.684,246.4958,246.6147,1628.0
2025-02-20 10:40:00,248.87,248.94,248.64,248.72,4600.0,246.5057,246.575,246.2779,246.3571,4600.0
2025-02-20 10:45:00,248.75,248.75,248.46,248.53,4292.0,246.3869,246.3869,246.0996,246.1689,4292.0
2025-02-20 10:50:00,248.53,248.62,248.38,248.39,5757.0,246.1689,246.2581,246.0204,246.0303,5757.0
2025-02-20 10:55:00,248.39,248.47,248.19,248.39,11059.0,246.0303,246.1095,245.8322,246.0303,11059.0
2025-02-20 11:00:00,248.38,248.58,248.29,248.29,4140.0,246.0204,246.2185,245.9312,245.9312,4140.0
2025-02-20 11:05:00,248.32,248.52,248.27,248.51,5537.0,245.9609,246.159,245.9114,246.1491,5537.0
2025-02-20 11:10:00,248.52,248.57,248.33,248.39,3260.0,246.159,246.2086,245.9708,246.0303,3260.0
2025-02-20 11:15:00,248.34,248.41,248.25,248.34,3554.0,245.9807,246.0501,245.8916,245.9807,3554.0
2025-02-20 11:20:00,248.34,248.53,248.13,248.13,9631.0,245.9807,246.1689,245.7727,245.7727,9631.0
2025-02-20 11:25:00,248.13,248.24,248.03,248.07,2567.0,245.7727,245.8817,245.6737,245.7133,2567.0
2025-02-20 11:30:00,248.06,248.06,247.88,247.9,2220.0,245.7034,245.7034,245.5251,245.5449,2220.0
2025-02-20 11:35:00,247.92,247.99,247.71,247.79,6800.0,245.5647,245.6341,245.3567,245.436,6800.0
2025-02-20 11:40:00,247.75,247.82,247.7,247.72,3713.0,245.3964,245.4657,245.3468,245.3666,3713.0
2025-02-20 11:45:00,247.66,247.68,247.43,247.44,5237.0,245.3072,245.327,245.0794,245.0893,5237.0
2025-02-20 11:50:00,247.41,247.44,247.34,247.36,2000.0,245.0596,245.0893,244.9902,245.0101,2000.0
2025-02-20 11:55:00,247.42,247.53,247.28,247.3,12450.0,245.0695,245.1784,244.9308,244.9506,12450.0
2025-02-20 12:00:00,247.17,247.19,246.96,247.13,8854.0,244.8219,244.8417,244.6139,244.7822,8854.0
2025-02-20 12:05:00,247.07,247.38,246.81,246.89,6818.0,244.7228,245.0299,244.4653,244.5445,6818.0
2025-02-20 12:10:00,246.94,247.13,246.85,247.13,3421.0,244.594,244.7822,244.5049,244.7822,3421.0
2025-02-20 12:15:00,247.14,247.35,247.06,247.13,5101.0,244.7921,245.0002,244.7129,244.7822,5101.0
2025-02-20 12:20:00,247.13,247.2,247.01,247.05,2167.0,244.7822,244.8516,244.6634,244.703,2167.0
2025-02-20 12:25:00,247.15,247.17,246.87,246.91,10074.0,244.8021,244.8219,244.5247,244.5643,10074.0
2025-02-20 12:30:00,246.89,247.03,246.89,246.96,2328.0,244.5445,244.6832,244.5445,244.6139,2328.0
2025-02-20 12:35:00,246.99,247.04,246.81,246.81,5218.0,244.6436,244.6931,244.4653,244.4653,5218.0
2025-02-20 12:40:00,246.69,247.13,246.68,247.09,7214.0,244.3464,244.7822,244.3365,244.7426,7214.0
2025-02-20 12:45:00,247.1,247.12,247.0,247.05,2570.0,244.7525,244.7723,244.6535,244.703,2570.0
2025-02-20 12:50:00,247.05,247.12,246.98,247.09,3087.0,244.703,244.7723,244.6337,244.7426,3087.0
2025-02-20 12:55:00,247.21,247.24,246.97,247.21,5592.0,244.8615,244.8912,244.6238,244.8615,5592.0
2025-02-20 13:00:00,247.24,247.24,247.08,247.09,2225.0,244.8912,244.8912,244.7327,244.7426,2225.0
2025-02-20 13:05:00,247.05,247.09,246.99,247.09,1317.0,244.703,244.7426,244.6436,244.7426,1317.0
2025-02-20 13:10:00,247.02,247.25,247.02,247.25,5321.0,244.6733,244.9011,244.6733,244.9011,5321.0
2025-02-20 13:15:00,247.21,247.32,247.08,247.17,3852.0,244.8615,244.9704,244.7327,244.8219,3852.0
2025-02-20 13:20:00,247.25,247.37,247.14,247.3,4297.0,244.9011,245.02,244.7921,244.9506,4297.0
2025-02-20 13:25:00,247.31,247.46,247.18,247.41,6595.0,244.9605,245.1091,244.8318,245.0596,6595.0
2025-02-20 13:30:00,247.48,247.7,247.4,247.66,6029.0,245.1289,245.3468,245.0497,245.3072,6029.0
2025-02-20 13:35:00,247.68,247.74,247.61,247.71,1896.0,245.327,245.3864,245.2577,245.3567,1896.0
2025-02-20 13:40:00,247.69,247.98,247.49,247.92,19203.0,245.3369,245.6242,245.1388,245.5647,19203.0
2025-02-20 13:45:00,247.99,248.05,247.86,247.88,1973.0,245.6341,245.6935,245.5053,245.5251,1973.0
2025-02-20 13:50:00,247.87,248.04,247.8,248.03,5144.0,245.5152,245.6836,245.4459,245.6737,5144.0
2025-02-20 13:55:00,247.96,248.2,247.95,248.04,4444.0,245.6044,245.8421,245.5945,245.6836,4444.0
2025-02-20 14:00:00,248.04,248.45,248.03,248.45,3739.0,245.6836,246.0897,245.6737,246.0897,3739.0
2025-02-20 14:05:00,248.44,248.56,248.36,248.56,5414.0,246.0798,246.1987,246.0006,246.1987,5414.0
2025-02-20 14:10:00,248.53,248.74,248.53,248.67,2931.0,246.1689,246.3769,246.1689,246.3076,2931.0
2025-02-20 14:15:00,248.65,248.68,248.36,248.44,5458.0,246.2878,246.3175,246.0006,246.0798,5458.0
2025-02-20 14:20:00,248.44,248.55,248.41,248.53,3142.0,246.0798,246.1888,246.0501,246.1689,3142.0
2025-02-20 14:25:00,248.45,248.51,248.3,248.44,6469.0,246.0897,246.1491,245.9411,246.0798,6469.0
2025-02-20 14:30:00,248.45,248.51,248.33,248.49,5745.0,246.0897,246.1491,245.9708,246.1293,5745.0
2025-02-20 14:35:00,248.58,248.58,248.38,248.44,2900.0,246.2185,246.2185,246.0204,246.0798,2900.0
2025-02-20 14:40:00,248.5,248.69,248.44,248.68,5142.0,246.1392,246.3274,246.0798,246.3175,5142.0
2025-02-20 14:45:00,248.64,248.79,248.64,248.77,5562.0,246.2779,246.4265,246.2779,246.4067,5562.0
2025-02-20 14:50:00,248.76,248.84,248.58,248.58,6327.0,246.3968,246.476,246.2185,246.2185,6327.0
2025-02-20 14:55:00,248.58,248.64,248.47,248.48,4695.0,246.2185,246.2779,246.1095,246.1194,4695.0
2025-02-20 15:00:00,248.48,248.5,248.37,248.44,3827.0,246.1194,246.1392,246.0105,246.0798,3827.0
2025-02-20 15:05:00,248.5,248.72,248.48,248.61,9381.0,246.1392,246.3571,246.1194,246.2482,9381.0
2025-02-20 15:10:00,248.59,248.82,248.52,248.7,5627.0,246.2284,246.4562,246.159,246.3373,5627.0
2025-02-20 15:15:00,248.74,248.85,248.69,248.81,5322.0,246.3769,246.4859,246.3274,246.4463,5322.0
2025-02-20 15:20:00,248.85,249.08,248.85,248.88,6571.0,246.4859,246.7137,246.4859,246.5156,6571.0
2025-02-20 15:25:00,248.86,248.92,248.72,248.81,6624.0,246.4958,246.5552,246.3571,246.4463,6624.0
2025-02-20 15:30:00,248.74,248.78,248.67,248.72,4885.0,246.3769,246.4166,246.3076,246.3571,4885.0
2025-02-20 15:35:00,248.7,248.75,248.36,248.5,21130.0,246.3373,246.3869,246.0006,246.1392,21130.0
2025-02-20 15:40:00,248.45,248.53,248.24,248.39,9801.0,246.0897,246.1689,245.8817,246.0303,9801.0
2025-02-20 15:45:00,248.44,248.62,248.39,248.62,10430.0,246.0798,246.2581,246.0303,246.2581,10430.0
2025-02-20 15:50:00,248.56,248.67,248.27,248.39,28590.0,246.1987,246.3076,245.9114,246.0303,28590.0
2025-02-20 15:55:00,248.48,248.6,248.2,248.36,63189.0,246.1194,246.2383,245.8421,246.0006,63189.0
2025-02-21 09:30:00,248.32,248.37,247.03,247.03,69783.0,245.9609,246.0105,244.6832,244.6832,69783.0
2025-02-21 09:35:00,247.29,247.73,246.91,247.73,12308.0,244.9407,245.3765,244.5643,245.3765,12308.0
2025-02-21 09:40:00,247.91,248.0,247.41,247.71,15202.0,245.5548,245.644,245.0596,245.3567,15202.0
2025-02-21 09:45:00,247.69,247.94,247.46,247.48,7443.0,245.3369,245.5845,245.1091,245.1289,7443.0
2025-02-21 09:50:00,247.74,247.74,247.06,247.19,2405.0,245.3864,245.3864,244.7129,244.8417,2405.0
2025-02-21 09:55:00,247.18,247.54,247.11,247.48,4411.0,244.8318,245.1883,244.7624,245.1289,4411.0
2025-02-21 10:00:00,247.48,247.71,247.43,247.55,9172.0,245.1289,245.3567,245.0794,245.1983,9172.0
2025-02-21 10:05:00,247.55,247.55,247.26,247.29,4448.0,245.1983,245.1983,244.911,244.9407,4448.0
2025-02-21 10:10:00,247.29,247.29,247.08,247.12,1021.0,244.9407,244.9407,244.7327,244.7723,1021.0
2025-02-21 10:15:00,247.02,247.22,246.92,247.14,820.0,244.6733,244.8714,244.5742,244.7921,820.0
2025-02-21 10:20:00,247.21,247.23,246.96,247.14,5516.0,244.8615,244.8813,244.6139,244.7921,5516.0
2025-02-21 10:25:00,247.29,247.34,247.0,247.07,3754.0,244.9407,244.9902,244.6535,244.7228,3754.0
2025-02-21 10:30:00,247.34,247.51,247.34,247.37,1689.0,244.9902,245.1586,244.9902,245.02,1689.0
2025-02-21 10:35:00,247.59,247.7,247.38,247.56,13787.0,245.2379,245.3468,245.0299,245.2082,13787.0
2025-02-21 10:40:00,247.61,247.79,247.6,247.63,8017.0,245.2577,245.436,245.2478,245.2775,8017.0
2025-02-21 10:45:00,247.65,248.12,247.65,247.81,4650.0,245.2973,245.7628,245.2973,245.4558,4650.0
2025-02-21 10:50:00,247.8,248.07,247.79,247.86,1596.0,245.4459,245.7133,245.436,245.5053,1596.0
2025-02-21 10:55:00,248.05,248.16,247.95,248.16,2707.0,245.6935,245.8025,245.5945,245.8025,2707.0
2025-02-21 11:00:00,248.06,248.17,247.9,248.05,11418.0,245.7034,245.8124,245.5449,245.6935,11418.0
2025-02-21 11:05:00,248.1,248.22,248.05,248.21,13828.0,245.743,245.8619,245.6935,245.852,13828.0
2025-02-21 11:10:00,248.21,248.21,248.04,248.19,2992.0,245.852,245.852,245.6836,245.8322,2992.0
2025-02-21 11:15:00,248.2,248.2,247.7,247.84,8494.0,245.8421,245.8421,245.3468,245.4855,8494.0
2025-02-21 11:20:00,247.85,247.85,247.62,247.62,2220.0,245.4954,245.4954,245.2676,245.2676,2220.0
2025-02-21 11:25:00,247.72,247.75,247.48,247.59,3108.0,245.3666,245.3964,245.1289,245.2379,3108.0
2025-02-21 11:30:00,247.59,247.61,247.59,247.61,1877.0,245.2379,245.2577,245.2379,245.2577,1877.0
2025-02-21 11:35:00,247.59,247.84,247.59,247.73,9751.0,245.2379,245.4855,245.2379,245.3765,9751.0
2025-02-21 11:40:00,247.73,247.73,247.55,247.6,3386.0,245.3765,245.3765,245.1983,245.2478,3386.0
2025-02-21 11:45:00,247.6,247.73,247.48,247.61,8889.0,245.2478,245.3765,245.1289,245.2577,8889.0
2025-02-21 11:50:00,247.67,247.98,247.59,247.94,8744.0,245.3171,245.6242,245.2379,245.5845,8744.0
2025-02-21 11:55:00,247.94,248.08,247.93,247.93,5141.0,245.5845,245.7232,245.5746,245.5746,5141.0
2025-02-21 12:00:00,247.93,247.93,247.84,247.87,913.0,245.5746,245.5746,245.4855,245.5152,913.0
2025-02-21 12:05:00,247.84,247.85,247.78,247.84,617.0,245.4855,245.4954,245.4261,245.4855,617.0
2025-02-21 12:10:00,247.84,247.84,247.55,247.62,2387.0,245.4855,245.4855,245.1983,245.2676,2387.0
2025-02-21 12:15:00,247.5,247.58,247.35,247.58,1754.0,245.1487,245.228,245.0002,245.228,1754.0
2025-02-21 12:20:00,247.46,247.63,247.26,247.44,4119.0,245.1091,245.2775,244.911,245.0893,4119.0
2025-02-21 12:25:00,247.5,247.51,247.29,247.34,2669.0,245.1487,245.1586,244.9407,244.9902,2669.0
2025-02-21 12:30:00,247.4,247.49,247.37,247.49,904.0,245.0497,245.1388,245.02,245.1388,904.0
2025-02-21 12:35:00,247.52,247.53,247.31,247.31,5608.0,245.1685,245.1784,244.9605,244.9605,5608.0
2025-02-21 12:40:00,247.34,247.44,247.33,247.44,664.0,244.9902,245.0893,244.9803,245.0893,664.0
2025-02-21 12:45:00,247.35,247.55,247.35,247.55,1990.0,245.0002,245.1983,245.0002,245.1983,1990.0
2025-02-21 12:50:00,247.47,247.5,247.4,247.41,4139.0,245.119,245.1487,245.0497,245.0596,4139.0
2025-02-21 12:55:00,247.41,247.41,247.14,247.24,3321.0,245.0596,245.0596,244.7921,244.8912,3321.0
2025-02-21 13:00:00,247.31,247.49,247.23,247.49,3558.0,244.9605,245.1388,244.8813,245.1388,3558.0
2025-02-21 13:05:00,247.42,247.47,247.36,247.4,1300.0,245.0695,245.119,245.0101,245.0497,1300.0
2025-02-21 13:10:00,247.34,247.74,247.34,247.7,24775.0,244.9902,245.3864,244.9902,245.3468,24775.0
2025-02-21 13:15:00,247.64,247.74,247.42,247.66,13792.0,245.2874,245.3864,245.0695,245.3072,13792.0
2025-02-21 13:20:00,247.51,247.62,247.42,247.42,1208.0,245.1586,245.2676,245.0695,245.0695,1208.0
2025-02-21 13:25:00,247.45,247.54,247.4,247.48,3550.0,245.0992,245.1883,245.0497,245.1289,3550.0
2025-02-21 13:30:00,247.47,247.56,247.27,247.46,8401.0,245.119,245.2082,244.9209,245.1091,8401.0
2025-02-21 13:35:00,247.47,247.58,247.47,247.52,3918.0,245.119,245.228,245.119,245.1685,3918.0
2025-02-21 13:40:00,247.52,247.57,247.47,247.49,6951.0,245.1685,245.2181,245.119,245.1388,6951.0
2025-02-21 13:45:00,247.42,247.68,247.41,247.68,17581.0,245.0695,245.327,245.0596,245.327,17581.0
2025-02-21 13:50:00,247.7,247.91,247.7,247.82,7485.0,245.3468,245.5548,245.3468,245.4657,7485.0
2025-02-21 13:55:00,247.81,247.82,247.65,247.68,3973.0,245.4558,245.4657,245.2973,245.327,3973.0
2025-02-21 14:00:00,247.67,247.72,247.58,247.6,4813.0,245.3171,245.3666,245.228,245.2478,4813.0
2025-02-21 14:05:00,247.65,247.82,247.65,247.75,10220.0,245.2973,245.4657,245.2973,245.3964,10220.0
2025-02-21 14:10:00,247.76,247.93,247.7,247.87,8136.0,245.4063,245.5746,245.3468,245.5152,8136.0
2025-02-21 14:15:00,247.88,247.88,247.77,247.81,2874.0,245.5251,245.5251,245.4162,245.4558,2874.0
2025-02-21 14:20:00,247.74,247.78,247.6,247.71,6815.0,245.3864,245.4261,245.2478,245.3567,6815.0
2025-02-21 14:25:00,247.6,247.72,247.48,247.48,6963.0,245.2478,245.3666,245.1289,245.1289,6963.0
2025-02-21 14:30:00,247.44,247.65,247.42,247.53,8251.0,245.0893,245.2973,245.0695,245.1784,8251.0
2025-02-21 14:35:00,247.61,248.15,247.55,248.02,9505.0,245.2577,245.7926,245.1983,245.6638,9505.0
2025-02-21 14:40:00,248.03,248.29,248.03,248.29,2600.0,245.6737,245.9312,245.6737,245.9312,2600.0
2025-02-21 14:45:00,248.34,248.7,248.34,248.65,3880.0,245.9807,246.3373,245.9807,246.2878,3880.0
2025-02-21 14:50:00,248.64,248.76,248.48,248.53,3893.0,246.2779,246.3968,246.1194,246.1689,3893.0
2025-02-21 14:55:00,248.61,248.91,248.61,248.78,11435.0,246.2482,246.5453,246.2482,246.4166,11435.0
2025-02-21 15:00:00,248.7,248.7,248.29,248.29,7410.0,246.3373,246.3373,245.9312,245.9312,7410.0
2025-02-21 15:05:00,248.28,248.36,248.07,248.21,19774.0,245.9213,246.0006,245.7133,245.852,19774.0
2025-02-21 15:10:00,248.19,248.19,247.86,247.93,16377.0,245.8322,245.8322,245.5053,245.5746,16377.0
2025-02-21 15:15:00,247.93,248.06,247.78,248.05,21227.0,245.5746,245.7034,245.4261,245.6935,21227.0
2025-02-21 15:20:00,248.06,248.2,248.04,248.15,4937.0,245.7034,245.8421,245.6836,245.7926,4937.0
2025-02-21 15:25:00,248.14,248.33,248.09,248.33,4896.0,245.7826,245.9708,245.7331,245.9708,4896.0
2025-02-21 15:30:00,248.27,248.61,248.27,248.46,6478.0,245.9114,246.2482,245.9114,246.0996,6478.0
2025-02-21 15:35:00,248.46,248.67,248.32,248.49,13828.0,246.0996,246.3076,245.9609,246.1293,13828.0
2025-02-21 15:40:00,248.49,248.84,248.41,248.71,16491.0,246.1293,246.476,246.0501,246.3472,16491.0
2025-02-21 15:45:00,248.64,248.68,248.44,248.63,10006.0,246.2779,246.3175,246.0798,246.268,10006.0
2025-02-21 15:50:00,248.73,249.0,248.58,248.9,42308.0,246.367,246.6345,246.2185,246.5354,42308.0
2025-02-21 15:55:00,249.01,249.23,248.78,248.87,79591.0,246.6444,246.8623,246.4166,246.5057,79591.0
2025-02-24 09:30:00,249.85,249.85,248.64,248.97,12845.0,247.4764,247.4764,246.2779,246.6048,12845.0
2025-02-24 09:35:00,248.97,249.73,248.71,249.72,2802.0,246.6048,247.3575,246.3472,247.3476,2802.0
2025-02-24 09:40:00,249.57,249.87,249.48,249.69,4879.0,247.1991,247.4962,247.1099,247.3179,4879.0
2025-02-24 09:45:00,249.69,249.69,249.29,249.49,2669.0,247.3179,247.3179,246.9217,247.1198,2669.0
2025-02-24 09:50:00,249.65,249.88,249.55,249.66,2721.0,247.2783,247.5061,247.1793,247.2882,2721.0
2025-02-24 09:55:00,249.7,250.26,249.69,250.1,6138.0,247.3278,247.8825,247.3179,247.724,6138.0
2025-02-24 10:00:00,250.06,250.33,249.95,250.33,3972.0,247.6844,247.9518,247.5755,247.9518,3972.0
2025-02-24 10:05:00,250.28,250.37,250.06,250.18,7302.0,247.9023,247.9915,247.6844,247.8033,7302.0
2025-02-24 10:10:00,250.08,250.2,249.59,249.59,3016.0,247.7042,247.8231,247.2189,247.2189,3016.0
2025-02-24 10:15:00,249.51,249.51,249.03,249.08,2311.0,247.1396,247.1396,246.6642,246.7137,2311.0
2025-02-24 10:20:00,249.06,249.39,248.91,249.39,5884.0,246.6939,247.0208,246.5453,247.0208,5884.0
2025-02-24 10:25:00,249.29,249.76,249.29,249.57,2345.0,246.9217,247.3873,246.9217,247.1991,2345.0
2025-02-24 10:30:00,249.43,249.59,249.01,249.12,2059.0,247.0604,247.2189,246.6444,246.7533,2059.0
2025-02-24 10:35:00,249.1,249.18,249.07,249.12,1403.0,246.7335,246.8128,246.7038,246.7533,1403.0
2025-02-24 10:40:00,249.25,249.31,248.87,249.31,2602.0,246.8821,246.9415,246.5057,246.9415,2602.0
2025-02-24 10:45:00,249.36,249.62,249.21,249.45,2823.0,246.9911,247.2486,246.8425,247.0802,2823.0
2025-02-24 10:50:00,249.35,249.39,249.22,249.31,2161.0,246.9812,247.0208,246.8524,246.9415,2161.0
2025-02-24 10:55:00,249.22,249.26,248.96,248.97,3394.0,246.8524,246.892,246.5949,246.6048,3394.0
2025-02-24 11:00:00,248.93,248.93,248.6,248.67,1633.0,246.5651,246.5651,246.2383,246.3076,1633.0
2025-02-24 11:05:00,248.51,248.82,248.43,248.59,3387.0,246.1491,246.4562,246.0699,246.2284,3387.0
2025-02-24 11:10:00,248.59,248.83,248.56,248.83,2905.0,246.2284,246.4661,246.1987,246.4661,2905.0
2025-02-24 11:15:00,248.93,249.04,248.73,248.79,1637.0,246.5651,246.6741,246.367,246.4265,1637.0
2025-02-24 11:20:00,248.91,249.17,248.91,249.16,1494.0,246.5453,246.8029,246.5453,246.793,1494.0
2025-02-24 11:25:00,249.29,249.73,249.29,249.63,3065.0,246.9217,247.3575,246.9217,247.2585,3065.0
2025-02-24 11:30:00,249.67,250.04,249.65,249.66,2970.0,247.2981,247.6646,247.2783,247.2882,2970.0
2025-02-24 11:35:00,249.67,249.95,249.67,249.81,2709.0,247.2981,247.5755,247.2981,247.4368,2709.0
2025-02-24 11:40:00,249.84,249.95,249.73,249.75,1744.0,247.4665,247.5755,247.3575,247.3774,1744.0
2025-02-24 11:45:00,249.73,249.9,249.61,249.61,3689.0,247.3575,247.5259,247.2387,247.2387,3689.0
2025-02-24 11:50:00,249.69,249.97,249.65,249.89,2877.0,247.3179,247.5953,247.2783,247.516,2877.0
2025-02-24 11:55:00,249.94,249.94,249.52,249.64,1412.0,247.5655,247.5655,247.1495,247.2684,1412.0
2025-02-24 12:00:00,249.64,249.67,249.53,249.54,1210.0,247.2684,247.2981,247.1594,247.1693,1210.0
2025-02-24 12:05:00,249.53,249.6,249.39,249.53,3571.0,247.1594,247.2288,247.0208,247.1594,3571.0
2025-02-24 12:10:00,249.56,249.56,249.34,249.36,5878.0,247.1892,247.1892,246.9712,246.9911,5878.0
2025-02-24 12:15:00,249.38,249.49,249.26,249.46,2809.0,247.0109,247.1198,246.892,247.0901,2809.0
2025-02-24 12:20:00,249.48,249.48,249.39,249.45,1000.0,247.1099,247.1099,247.0208,247.0802,1000.0
2025-02-24 12:25:00,249.54,249.54,249.3,249.31,1100.0,247.1693,247.1693,246.9316,246.9415,1100.0
2025-02-24 12:30:00,249.24,249.4,249.23,249.4,500.0,246.8722,247.0307,246.8623,247.0307,500.0
2025-02-24 12:35:00,249.27,249.33,249.14,249.22,1444.0,246.9019,246.9613,246.7731,246.8524,1444.0
2025-02-24 12:40:00,249.32,249.32,249.21,249.22,1502.0,246.9514,246.9514,246.8425,246.8524,1502.0
2025-02-24 12:45:00,249.28,249.33,249.23,249.33,1429.0,246.9118,246.9613,246.8623,246.9613,1429.0
2025-02-24 12:50:00,249.34,249.44,249.26,249.39,1538.0,246.9712,247.0703,246.892,247.0208,1538.0
2025-02-24 12:55:00,249.41,249.41,248.97,249.05,3981.0,247.0406,247.0406,246.6048,246.684,3981.0
2025-02-24 13:00:00,248.98,248.98,248.84,248.86,673.0,246.6147,246.6147,246.476,246.4958,673.0
2025-02-24 13:05:00,248.88,249.02,248.8,248.81,1750.0,246.5156,246.6543,246.4364,246.4463,1750.0
2025-02-24 13:10:00,248.88,249.0,248.75,248.87,6349.0,246.5156,246.6345,246.3869,246.5057,6349.0
2025-02-24 13:15:00,248.92,248.92,248.64,248.72,1382.0,246.5552,246.5552,246.2779,246.3571,1382.0
2025-02-24 13:20:00,248.71,248.97,248.71,248.94,1865.0,246.3472,246.6048,246.3472,246.575,1865.0
2025-02-24 13:25:00,248.84,248.94,248.71,248.71,1595.0,246.476,246.575,246.3472,246.3472,1595.0
2025-02-24 13:30:00,248.77,248.77,248.51,248.71,2892.0,246.4067,246.4067,246.1491,246.3472,2892.0
2025-02-24 13:35:00,248.61,248.66,248.56,248.61,1758.0,246.2482,246.2977,246.1987,246.2482,1758.0
2025-02-24 13:40:00,248.67,248.68,248.39,248.47,1435.0,246.3076,246.3175,246.0303,246.1095,1435.0
2025-02-24 13:45:00,248.46,248.49,248.19,248.23,1400.0,246.0996,246.1293,245.8322,245.8718,1400.0
2025-02-24 13:50:00,248.14,248.55,248.14,248.48,2167.0,245.7826,246.1888,245.7826,246.1194,2167.0
2025-02-24 13:55:00,248.48,248.52,248.25,248.4,3213.0,246.1194,246.159,245.8916,246.0402,3213.0
2025-02-24 14:00:00,248.4,248.5,248.3,248.5,1424.0,246.0402,246.1392,245.9411,246.1392,1424.0
2025-02-24 14:05:00,248.47,248.47,248.31,248.32,2296.0,246.1095,246.1095,245.951,245.9609,2296.0
2025-02-24 14:10:00,248.48,248.48,248.34,248.41,1440.0,246.1194,246.1194,245.9807,246.0501,1440.0
2025-02-24 14:15:00,248.41,248.48,248.28,248.28,3266.0,246.0501,246.1194,245.9213,245.9213,3266.0
2025-02-24 14:20:00,248.23,248.27,248.14,248.18,2053.0,245.8718,245.9114,245.7826,245.8223,2053.0
2025-02-24 14:25:00,248.18,248.31,248.12,248.23,2217.0,245.8223,245.951,245.7628,245.8718,2217.0
2025-02-24 14:30:00,248.3,248.3,248.24,248.28,1903.0,245.9411,245.9411,245.8817,245.9213,1903.0
2025-02-24 14:35:00,248.29,248.36,248.16,248.36,2555.0,245.9312,246.0006,245.8025,246.0006,2555.0
2025-02-24 14:40:00,248.28,248.28,248.12,248.24,2314.0,245.9213,245.9213,245.7628,245.8817,2314.0
2025-02-24 14:45:00,248.33,248.68,248.32,248.68,2251.0,245.9708,246.3175,245.9609,246.3175,2251.0
2025-02-24 14:50:00,248.67,248.7,248.53,248.7,2703.0,246.3076,246.3373,246.1689,246.3373,2703.0
2025-02-24 14:55:00,248.58,248.59,248.31,248.41,2799.0,246.2185,246.2284,245.951,246.0501,2799.0
2025-02-24 15:00:00,248.41,248.55,248.13,248.32,3447.0,246.0501,246.1888,245.7727,245.9609,3447.0
2025-02-24 15:05:00,248.27,248.44,248.22,248.22,3413.0,245.9114,246.0798,245.8619,245.8619,3413.0
2025-02-24 15:10:00,248.22,248.39,248.13,248.23,3247.0,245.8619,246.0303,245.7727,245.8718,3247.0
2025-02-24 15:15:00,248.22,248.32,248.2,248.26,2386.0,245.8619,245.9609,245.8421,245.9015,2386.0
2025-02-24 15:20:00,248.27,248.33,248.06,248.11,3675.0,245.9114,245.9708,245.7034,245.7529,3675.0
2025-02-24 15:25:00,248.13,248.2,248.13,248.2,1200.0,245.7727,245.8421,245.7727,245.8421,1200.0
2025-02-24 15:30:00,248.2,248.21,247.98,248.02,4856.0,245.8421,245.852,245.6242,245.6638,4856.0
2025-02-24 15:35:00,248.05,248.1,247.91,247.96,5724.0,245.6935,245.743,245.5548,245.6044,5724.0
2025-02-24 15:40:00,247.93,248.15,247.88,248.05,10953.0,245.5746,245.7926,245.5251,245.6935,10953.0
2025-02-24 15:45:00,248.01,248.34,247.89,248.26,11824.0,245.6539,245.9807,245.535,245.9015,11824.0
2025-02-24 15:50:00,248.26,248.33,247.45,247.52,26568.0,245.9015,245.9708,245.0992,245.1685,26568.0
2025-02-24 15:55:00,247.64,247.92,247.51,247.74,78069.0,245.2874,245.5647,245.1586,245.3864,78069.0
2025-02-25 09:30:00,248.86,249.62,247.74,248.21,43287.0,246.4958,247.2486,245.3864,245.852,43287.0
2025-02-25 09:35:00,248.03,249.05,248.03,248.63,11305.0,245.6737,246.684,245.6737,246.268,11305.0
2025-02-25 09:40:00,248.78,249.62,248.77,249.45,8373.0,246.4166,247.2486,246.4067,247.0802,8373.0
2025-02-25 09:45:00,249.28,250.37,249.28,249.79,17220.0,246.9118,247.9915,246.9118,247.417,17220.0
2025-02-25 09:50:00,249.61,249.91,248.92,249.02,6152.0,247.2387,247.5358,246.5552,246.6543,6152.0
2025-02-25 09:55:00,249.09,249.36,248.92,249.2,8939.0,246.7236,246.9911,246.5552,246.8326,8939.0
2025-02-25 10:00:00,249.2,249.64,248.74,249.54,17449.0,246.8326,247.2684,246.3769,247.1693,17449.0
2025-02-25 10:05:00,249.54,249.68,249.16,249.29,8197.0,247.1693,247.308,246.793,246.9217,8197.0
2025-02-25 10:10:00,249.29,250.29,249.29,249.93,7443.0,246.9217,247.9122,246.9217,247.5556,7443.0
2025-02-25 10:15:00,250.03,250.77,250.03,250.5,10625.0,247.6547,248.3877,247.6547,248.1202,10625.0
2025-02-25 10:20:00,250.73,250.97,250.49,250.75,18983.0,248.348,248.5858,248.1103,248.3679,18983.0
2025-02-25 10:25:00,250.63,250.76,250.17,250.26,12830.0,248.249,248.3778,247.7934,247.8825,12830.0
2025-02-25 10:30:00,250.12,250.24,249.72,250.21,6945.0,247.7438,247.8627,247.3476,247.833,6945.0
2025-02-25 10:35:00,250.41,250.52,250.2,250.42,3253.0,248.0311,248.14,247.8231,248.041,3253.0
2025-02-25 10:40:00,250.42,250.84,250.24,250.59,11788.0,248.041,248.457,247.8627,248.2094,11788.0
2025-02-25 10:45:00,250.63,250.63,250.32,250.47,2300.0,248.249,248.249,247.9419,248.0905,2300.0
2025-02-25 10:50:00,250.57,250.62,250.27,250.47,7768.0,248.1896,248.2391,247.8924,248.0905,7768.0
2025-02-25 10:55:00,250.47,250.75,250.41,250.49,12916.0,248.0905,248.3679,248.0311,248.1103,12916.0
2025-02-25 11:00:00,250.55,250.55,249.83,250.24,10175.0,248.1698,248.1698,247.4566,247.8627,10175.0
2025-02-25 11:05:00,250.26,250.26,249.77,249.91,5884.0,247.8825,247.8825,247.3972,247.5358,5884.0
2025-02-25 11:10:00,249.83,250.39,249.68,250.33,4688.0,247.4566,248.0113,247.308,247.9518,4688.0
2025-02-25 11:15:00,250.39,250.39,249.9,249.91,19041.0,248.0113,248.0113,247.5259,247.5358,19041.0
2025-02-25 11:20:00,249.92,250.05,249.84,250.04,5881.0,247.5457,247.6745,247.4665,247.6646,5881.0
2025-02-25 11:25:00,249.97,250.11,249.73,250.02,7424.0,247.5953,247.7339,247.3575,247.6448,7424.0
2025-02-25 11:30:00,249.86,249.87,249.51,249.67,8563.0,247.4863,247.4962,247.1396,247.2981,8563.0
2025-02-25 11:35:00,249.73,250.11,249.63,249.93,7128.0,247.3575,247.7339,247.2585,247.5556,7128.0
2025-02-25 11:40:00,249.74,249.85,249.39,249.48,5905.0,247.3674,247.4764,247.0208,247.1099,5905.0
2025-02-25 11:45:00,249.49,249.72,249.36,249.59,5682.0,247.1198,247.3476,246.9911,247.2189,5682.0
2025-02-25 11:50:00,249.66,249.97,249.65,249.66,10191.0,247.2882,247.5953,247.2783,247.2882,10191.0
2025-02-25 11:55:00,249.79,249.88,249.46,249.57,7426.0,247.417,247.5061,247.0901,247.1991,7426.0
2025-02-25 12:00:00,249.46,249.52,249.37,249.37,1649.0,247.0901,247.1495,247.001,247.001,1649.0
2025-02-25 12:05:00,249.5,249.63,249.34,249.6,1956.0,247.1297,247.2585,246.9712,247.2288,1956.0
2025-02-25 12:10:00,249.6,249.62,249.44,249.44,2825.0,247.2288,247.2486,247.0703,247.0703,2825.0
2025-02-25 12:15:00,249.44,249.75,249.44,249.71,7618.0,247.0703,247.3774,247.0703,247.3377,7618.0
2025-02-25 12:20:00,249.75,249.89,249.57,249.58,7267.0,247.3774,247.516,247.1991,247.209,7267.0
2025-02-25 12:25:00,249.6,249.66,249.41,249.57,4496.0,247.2288,247.2882,247.0406,247.1991,4496.0
2025-02-25 12:30:00,249.68,249.78,249.61,249.73,6159.0,247.308,247.4071,247.2387,247.3575,6159.0
2025-02-25 12:35:00,249.84,250.14,249.79,250.14,8922.0,247.4665,247.7636,247.417,247.7636,8922.0
2025-02-25 12:40:00,250.13,250.14,249.99,250.09,6927.0,247.7537,247.7636,247.6151,247.7141,6927.0
2025-02-25 12:45:00,250.1,250.18,249.79,249.89,6918.0,247.724,247.8033,247.417,247.516,6918.0
2025-02-25 12:50:00,249.92,250.2,249.91,250.15,2400.0,247.5457,247.8231,247.5358,247.7736,2400.0
2025-02-25 12:55:00,250.15,250.34,250.09,250.34,5937.0,247.7736,247.9617,247.7141,247.9617,5937.0
2025-02-25 13:00:00,250.32,250.45,250.16,250.41,7407.0,247.9419,248.0707,247.7835,248.0311,7407.0
2025-02-25 13:05:00,250.38,250.58,250.26,250.26,3312.0,248.0014,248.1995,247.8825,247.8825,3312.0
2025-02-25 13:10:00,250.33,250.33,250.22,250.28,2895.0,247.9518,247.9518,247.8429,247.9023,2895.0
2025-02-25 13:15:00,250.35,250.36,250.17,250.22,3300.0,247.9717,247.9816,247.7934,247.8429,3300.0
2025-02-25 13:20:00,250.15,250.31,250.09,250.09,2539.0,247.7736,247.932,247.7141,247.7141,2539.0
2025-02-25 13:25:00,250.09,250.16,250.07,250.09,3244.0,247.7141,247.7835,247.6943,247.7141,3244.0
2025-02-25 13:30:00,250.06,250.35,250.05,250.32,6790.0,247.6844,247.9717,247.6745,247.9419,6790.0
2025-02-25 13:35:00,250.32,250.54,250.32,250.54,5054.0,247.9419,248.1598,247.9419,248.1598,5054.0
2025-02-25 13:40:00,250.57,250.8,250.57,250.67,2782.0,248.1896,248.4174,248.1896,248.2886,2782.0
2025-02-25 13:45:00,250.69,251.1,250.69,251.07,11613.0,248.3084,248.7145,248.3084,248.6848,11613.0
2025-02-25 13:50:00,251.14,251.3,251.06,251.22,8509.0,248.7541,248.9126,248.6749,248.8334,8509.0
2025-02-25 13:55:00,251.31,251.31,251.06,251.12,7601.0,248.9225,248.9225,248.6749,248.7343,7601.0
2025-02-25 14:00:00,251.24,251.59,251.17,251.59,5264.0,248.8532,249.1999,248.7839,249.1999,5264.0
2025-02-25 14:05:00,251.66,251.72,251.36,251.36,6869.0,249.2692,249.3286,248.9721,248.9721,6869.0
2025-02-25 14:10:00,251.38,251.45,251.22,251.3,6525.0,248.9919,249.0612,248.8334,248.9126,6525.0
2025-02-25 14:15:00,251.22,251.32,251.19,251.27,8810.0,248.8334,248.9324,248.8037,248.8829,8810.0
2025-02-25 14:20:00,251.21,251.36,251.14,251.26,10878.0,248.8235,248.9721,248.7541,248.873,10878.0
2025-02-25 14:25:00,251.19,251.27,250.89,250.91,5809.0,248.8037,248.8829,248.5065,248.5263,5809.0
2025-02-25 14:30:00,250.93,251.14,250.84,251.14,6463.0,248.5461,248.7541,248.457,248.7541,6463.0
2025-02-25 14:35:00,251.19,251.59,251.15,251.59,5413.0,248.8037,249.1999,248.7641,249.1999,5413.0
2025-02-25 14:40:00,251.66,251.8,251.56,251.74,7658.0,249.2692,249.4079,249.1702,249.3484,7658.0
2025-02-25 14:45:00,251.67,251.76,251.47,251.71,10231.0,249.2791,249.3683,249.081,249.3187,10231.0
2025-02-25 14:50:00,251.64,251.64,251.42,251.48,3372.0,249.2494,249.2494,249.0315,249.0909,3372.0
2025-02-25 14:55:00,251.5,251.63,251.34,251.38,4930.0,249.1107,249.2395,248.9522,248.9919,4930.0
2025-02-25 15:00:00,251.42,251.5,251.25,251.44,10931.0,249.0315,249.1107,248.8631,249.0513,10931.0
2025-02-25 15:05:00,251.54,251.57,251.23,251.27,10388.0,249.1503,249.1801,248.8433,248.8829,10388.0
2025-02-25 15:10:00,251.21,251.3,251.04,251.29,6193.0,248.8235,248.9126,248.6551,248.9027,6193.0
2025-02-25 15:15:00,251.35,251.41,251.06,251.15,11902.0,248.9622,249.0216,248.6749,248.7641,11902.0
2025-02-25 15:20:00,251.14,251.4,251.11,251.29,5532.0,248.7541,249.0117,248.7244,248.9027,5532.0
2025-02-25 15:25:00,251.27,251.3,251.11,251.18,7937.0,248.8829,248.9126,248.7244,248.7938,7937.0
2025-02-25 15:30:00,251.2,251.2,250.94,250.94,5916.0,248.8136,248.8136,248.556,248.556,5916.0
2025-02-25 15:35:00,250.91,251.13,250.9,250.94,16755.0,248.5263,248.7442,248.5164,248.556,16755.0
2025-02-25 15:40:00,250.92,250.96,250.5,250.5,11743.0,248.5362,248.5759,248.1202,248.1202,11743.0
2025-02-25 15:45:00,250.59,250.83,250.5,250.62,15364.0,248.2094,248.4471,248.1202,248.2391,15364.0
2025-02-25 15:50:00,250.67,251.0,250.64,250.75,37917.0,248.2886,248.6155,248.2589,248.3679,37917.0
2025-02-25 15:55:00,250.9,251.18,250.68,250.82,94096.0,248.5164,248.7938,248.2985,248.4372,94096.0
2025-02-26 09:30:00,250.33,250.92,247.69,249.67,78619.0,247.9518,248.5362,245.3369,247.2981,78619.0
2025-02-26 09:35:00,249.78,249.79,248.29,248.29,4181.0,247.4071,247.417,245.9312,245.9312,4181.0
2025-02-26 09:40:00,248.29,249.25,248.29,249.03,8182.0,245.9312,246.8821,245.9312,246.6642,8182.0
2025-02-26 09:45:00,249.16,249.16,248.33,248.85,7531.0,246.793,246.793,245.9708,246.4859,7531.0
2025-02-26 09:50:00,248.48,248.67,247.3,247.52,34025.0,246.1194,246.3076,244.9506,245.1685,34025.0
2025-02-26 09:55:00,247.53,247.94,247.37,247.67,12552.0,245.1784,245.5845,245.02,245.3171,12552.0
2025-02-26 10:00:00,247.48,248.09,247.48,247.82,5778.0,245.1289,245.7331,245.1289,245.4657,5778.0
2025-02-26 10:05:00,247.91,248.52,247.81,247.95,7890.0,245.5548,246.159,245.4558,245.5945,7890.0
2025-02-26 10:10:00,247.79,248.54,247.79,248.37,9314.0,245.436,246.1788,245.436,246.0105,9314.0
2025-02-26 10:15:00,248.37,248.38,248.0,248.26,4821.0,246.0105,246.0204,245.644,245.9015,4821.0
2025-02-26 10:20:00,248.26,248.52,248.05,248.27,8273.0,245.9015,246.159,245.6935,245.9114,8273.0
2025-02-26 10:25:00,248.38,248.76,248.25,248.72,6894.0,246.0204,246.3968,245.8916,246.3571,6894.0
2025-02-26 10:30:00,248.58,249.05,248.53,248.94,6529.0,246.2185,246.684,246.1689,246.575,6529.0
2025-02-26 10:35:00,248.88,248.88,248.3,248.41,7917.0,246.5156,246.5156,245.9411,246.0501,7917.0
2025-02-26 10:40:00,248.46,248.57,248.28,248.45,8147.0,246.0996,246.2086,245.9213,246.0897,8147.0
2025-02-26 10:45:00,248.47,248.67,248.47,248.62,5293.0,246.1095,246.3076,246.1095,246.2581,5293.0
2025-02-26 10:50:00,248.63,249.0,248.63,248.89,8309.0,246.268,246.6345,246.268,246.5255,8309.0
2025-02-26 10:55:00,248.9,248.92,248.66,248.82,9121.0,246.5354,246.5552,246.2977,246.4562,9121.0
2025-02-26 11:00:00,248.82,248.83,248.53,248.54,5744.0,246.4562,246.4661,246.1689,246.1788,5744.0
2025-02-26 11:05:00,248.55,248.62,248.42,248.51,4238.0,246.1888,246.2581,246.06,246.1491,4238.0
2025-02-26 11:10:00,248.44,248.75,248.4,248.67,8472.0,246.0798,246.3869,246.0402,246.3076,8472.0
2025-02-26 11:15:00,248.68,248.7,248.6,248.7,2805.0,246.3175,246.3373,246.2383,246.3373,2805.0
2025-02-26 11:20:00,248.7,248.87,248.21,248.46,13003.0,246.3373,246.5057,245.852,246.0996,13003.0
2025-02-26 11:25:00,248.28,248.28,247.93,248.09,6155.0,245.9213,245.9213,245.5746,245.7331,6155.0
2025-02-26 11:30:00,247.94,248.05,247.78,247.9,5797.0,245.5845,245.6935,245.4261,245.5449,5797.0
2025-02-26 11:35:00,247.98,248.24,247.86,248.06,11344.0,245.6242,245.8817,245.5053,245.7034,11344.0
2025-02-26 11:40:00,247.9,247.91,247.47,247.55,2630.0,245.5449,245.5548,245.119,245.1983,2630.0
2025-02-26 11:45:00,247.56,248.39,247.56,248.37,9452.0,245.2082,246.0303,245.2082,246.0105,9452.0
2025-02-26 11:50:00,248.34,248.56,248.23,248.4,3793.0,245.9807,246.1987,245.8718,246.0402,3793.0
2025-02-26 11:55:00,248.31,248.41,248.09,248.3,8288.0,245.951,246.0501,245.7331,245.9411,8288.0
2025-02-26 12:00:00,248.35,248.35,248.18,248.18,1300.0,245.9907,245.9907,245.8223,245.8223,1300.0
2025-02-26 12:05:00,248.23,248.28,247.96,248.04,3708.0,245.8718,245.9213,245.6044,245.6836,3708.0
2025-02-26 12:10:00,248.11,248.25,247.97,248.17,3346.0,245.7529,245.8916,245.6143,245.8124,3346.0
2025-02-26 12:15:00,248.17,248.26,248.1,248.19,3276.0,245.8124,245.9015,245.743,245.8322,3276.0
2025-02-26 12:20:00,248.14,248.26,247.85,248.14,6848.0,245.7826,245.9015,245.4954,245.7826,6848.0
2025-02-26 12:25:00,248.14,248.37,248.14,248.27,3002.0,245.7826,246.0105,245.7826,245.9114,3002.0
2025-02-26 12:30:00,248.37,248.38,248.22,248.27,3229.0,246.0105,246.0204,245.8619,245.9114,3229.0
2025-02-26 12:35:00,248.22,248.31,248.13,248.17,2969.0,245.8619,245.951,245.7727,245.8124,2969.0
2025-02-26 12:40:00,248.22,248.38,248.15,248.38,3152.0,245.8619,246.0204,245.7926,246.0204,3152.0
2025-02-26 12:45:00,248.26,248.46,248.21,248.43,3469.0,245.9015,246.0996,245.852,246.0699,3469.0
2025-02-26 12:50:00,248.42,248.47,247.94,248.08,5924.0,246.06,246.1095,245.5845,245.7232,5924.0
2025-02-26 12:55:00,248.09,248.13,247.89,247.94,4188.0,245.7331,245.7727,245.535,245.5845,4188.0
2025-02-26 13:00:00,248.1,248.14,247.91,248.03,7026.0,245.743,245.7826,245.5548,245.6737,7026.0
2025-02-26 13:05:00,248.09,248.17,247.85,248.09,5811.0,245.7331,245.8124,245.4954,245.7331,5811.0
2025-02-26 13:10:00,248.17,248.23,248.04,248.14,7292.0,245.8124,245.8718,245.6836,245.7826,7292.0
2025-02-26 13:15:00,248.14,248.33,248.05,248.28,3515.0,245.7826,245.9708,245.6935,245.9213,3515.0
2025-02-26 13:20:00,248.38,248.39,248.3,248.37,4213.0,246.0204,246.0303,245.9411,246.0105,4213.0
2025-02-26 13:25:00,248.37,248.38,248.03,248.14,3251.0,246.0105,246.0204,245.6737,245.7826,3251.0
2025-02-26 13:30:00,248.03,248.24,247.98,248.24,2410.0,245.6737,245.8817,245.6242,245.8817,2410.0
2025-02-26 13:35:00,248.2,248.2,247.95,248.08,3428.0,245.8421,245.8421,245.5945,245.7232,3428.0
2025-02-26 13:40:00,248.13,248.18,247.84,247.87,3336.0,245.7727,245.8223,245.4855,245.5152,3336.0
2025-02-26 13:45:00,247.99,247.99,247.42,247.53,5686.0,245.6341,245.6341,245.0695,245.1784,5686.0
2025-02-26 13:50:00,247.52,247.63,247.34,247.56,6298.0,245.1685,245.2775,244.9902,245.2082,6298.0
2025-02-26 13:55:00,247.51,247.61,247.36,247.56,5294.0,245.1586,245.2577,245.0101,245.2082,5294.0
2025-02-26 14:00:00,247.49,247.8,247.48,247.73,4898.0,245.1388,245.4459,245.1289,245.3765,4898.0
2025-02-26 14:05:00,247.67,247.67,247.29,247.29,2222.0,245.3171,245.3171,244.9407,244.9407,2222.0
2025-02-26 14:10:00,247.42,247.59,247.24,247.59,7663.0,245.0695,245.2379,244.8912,245.2379,7663.0
2025-02-26 14:15:00,247.59,247.88,247.52,247.78,3903.0,245.2379,245.5251,245.1685,245.4261,3903.0
2025-02-26 14:20:00,247.78,247.85,247.65,247.72,5834.0,245.4261,245.4954,245.2973,245.3666,5834.0
2025-02-26 14:25:00,247.64,247.96,247.63,247.88,4830.0,245.2874,245.6044,245.2775,245.5251,4830.0
2025-02-26 14:30:00,247.88,248.03,247.88,247.95,3304.0,245.5251,245.6737,245.5251,245.5945,3304.0
2025-02-26 14:35:00,247.94,248.18,247.94,248.17,4234.0,245.5845,245.8223,245.5845,245.8124,4234.0
2025-02-26 14:40:00,248.17,248.55,248.05,248.55,18613.0,245.8124,246.1888,245.6935,246.1888,18613.0
2025-02-26 14:45:00,248.47,248.81,248.46,248.78,20636.0,246.1095,246.4463,246.0996,246.4166,20636.0
2025-02-26 14:50:00,248.74,248.74,248.45,248.51,13675.0,246.3769,246.3769,246.0897,246.1491,13675.0
2025-02-26 14:55:00,248.51,248.56,248.05,248.15,12562.0,246.1491,246.1987,245.6935,245.7926,12562.0
2025-02-26 15:00:00,248.25,248.3,247.92,248.09,8350.0,245.8916,245.9411,245.5647,245.7331,8350.0
2025-02-26 15:05:00,248.14,248.14,247.94,247.99,4911.0,245.7826,245.7826,245.5845,245.6341,4911.0
2025-02-26 15:10:00,247.99,248.23,247.97,247.99,7428.0,245.6341,245.8718,245.6143,245.6341,7428.0
2025-02-26 15:15:00,247.98,248.09,247.95,248.09,6316.0,245.6242,245.7331,245.5945,245.7331,6316.0
2025-02-26 15:20:00,248.07,248.15,247.93,248.08,10781.0,245.7133,245.7926,245.5746,245.7232,10781.0
2025-02-26 15:25:00,248.09,248.09,247.55,247.68,39028.0,245.7331,245.7331,245.1983,245.327,39028.0
2025-02-26 15:30:00,247.68,248.08,247.62,247.96,11995.0,245.327,245.7232,245.2676,245.6044,11995.0
2025-02-26 15:35:00,248.01,248.45,247.93,248.4,13149.0,245.6539,246.0897,245.5746,246.0402,13149.0
2025-02-26 15:40:00,248.35,248.52,248.15,248.48,17610.0,245.9907,246.159,245.7926,246.1194,17610.0
2025-02-26 15:45:00,248.52,248.84,248.36,248.4,22461.0,246.159,246.476,246.0006,246.0402,22461.0
2025-02-26 15:50:00,248.44,248.52,247.62,247.9,55389.0,246.0798,246.159,245.2676,245.5449,55389.0
2025-02-26 15:55:00,247.9,248.15,247.81,248.01,86168.0,245.5449,245.7926,245.4558,245.6539,86168.0
2025-02-27 09:30:00,248.4,248.79,247.08,248.78,48114.0,246.0402,246.4265,244.7327,246.4166,48114.0
2025-02-27 09:35:00,249.08,251.5,248.64,251.11,7407.0,246.7137,249.1107,246.2779,248.7244,7407.0
2025-02-27 09:40:00,250.85,251.01,250.32,250.97,28358.0,248.4669,248.6254,247.9419,248.5858,28358.0
2025-02-27 09:45:00,250.79,251.39,250.75,250.78,7289.0,248.4075,249.0018,248.3679,248.3976,7289.0
2025-02-27 09:50:00,250.69,251.02,250.38,251.02,5584.0,248.3084,248.6353,248.0014,248.6353,5584.0
2025-02-27 09:55:00,250.98,251.22,250.0,250.26,10533.0,248.5957,248.8334,247.625,247.8825,10533.0
2025-02-27 10:00:00,250.42,250.66,250.13,250.23,9569.0,248.041,248.2787,247.7537,247.8528,9569.0
2025-02-27 10:05:00,250.39,251.06,250.38,251.06,9031.0,248.0113,248.6749,248.0014,248.6749,9031.0
2025-02-27 10:10:00,250.8,250.89,250.41,250.49,4463.0,248.4174,248.5065,248.0311,248.1103,4463.0
2025-02-27 10:15:00,250.63,250.63,250.3,250.33,9630.0,248.249,248.249,247.9221,247.9518,9630.0
2025-02-27 10:20:00,250.57,250.73,250.4,250.54,4632.0,248.1896,248.348,248.0212,248.1598,4632.0
2025-02-27 10:25:00,250.56,250.92,250.5,250.82,5680.0,248.1797,248.5362,248.1202,248.4372,5680.0
2025-02-27 10:30:00,250.79,250.92,250.59,250.92,1333.0,248.4075,248.5362,248.2094,248.5362,1333.0
2025-02-27 10:35:00,250.41,250.54,250.28,250.46,3489.0,248.0311,248.1598,247.9023,248.0806,3489.0
2025-02-27 10:40:00,250.52,250.58,250.46,250.55,3579.0,248.14,248.1995,248.0806,248.1698,3579.0
2025-02-27 10:45:00,250.55,250.85,250.52,250.78,5318.0,248.1698,248.4669,248.14,248.3976,5318.0
2025-02-27 10:50:00,250.79,251.05,250.79,250.96,6279.0,248.4075,248.665,248.4075,248.5759,6279.0
2025-02-27 10:55:00,250.92,251.13,250.66,250.78,13726.0,248.5362,248.7442,248.2787,248.3976,13726.0
2025-02-27 11:00:00,250.69,250.7,250.33,250.53,7269.0,248.3084,248.3183,247.9518,248.1499,7269.0
2025-02-27 11:05:00,250.34,250.48,250.26,250.48,2760.0,247.9617,248.1004,247.8825,248.1004,2760.0
2025-02-27 11:10:00,250.72,250.72,250.31,250.55,7171.0,248.3381,248.3381,247.932,248.1698,7171.0
2025-02-27 11:15:00,250.56,250.7,250.35,250.35,4259.0,248.1797,248.3183,247.9717,247.9717,4259.0
2025-02-27 11:20:00,250.45,250.81,250.37,250.75,9828.0,248.0707,248.4273,247.9915,248.3679,9828.0
2025-02-27 11:25:00,250.7,250.73,250.42,250.43,3319.0,248.3183,248.348,248.041,248.0509,3319.0
2025-02-27 11:30:00,250.39,250.7,250.38,250.7,5366.0,248.0113,248.3183,248.0014,248.3183,5366.0
2025-02-27 11:35:00,250.63,250.76,250.44,250.55,2389.0,248.249,248.3778,248.0608,248.1698,2389.0
2025-02-27 11:40:00,250.55,250.55,250.37,250.44,2397.0,248.1698,248.1698,247.9915,248.0608,2397.0
2025-02-27 11:45:00,250.25,250.38,250.22,250.38,1930.0,247.8726,248.0014,247.8429,248.0014,1930.0
2025-02-27 11:50:00,250.31,250.31,249.99,250.05,1963.0,247.932,247.932,247.6151,247.6745,1963.0
2025-02-27 11:55:00,250.05,250.4,250.01,250.14,13815.0,247.6745,248.0212,247.6349,247.7636,13815.0
2025-02-27 12:00:00,250.11,250.13,249.94,250.02,13800.0,247.7339,247.7537,247.5655,247.6448,13800.0
2025-02-27 12:05:00,250.2,250.57,250.08,250.5,4740.0,247.8231,248.1896,247.7042,248.1202,4740.0
2025-02-27 12:10:00,250.5,250.5,250.25,250.31,8135.0,248.1202,248.1202,247.8726,247.932,8135.0
2025-02-27 12:15:00,250.43,250.5,250.32,250.5,1709.0,248.0509,248.1202,247.9419,248.1202,1709.0
2025-02-27 12:20:00,250.44,251.06,250.44,251.06,2607.0,248.0608,248.6749,248.0608,248.6749,2607.0
2025-02-27 12:25:00,251.07,251.52,251.07,251.52,2935.0,248.6848,249.1305,248.6848,249.1305,2935.0
2025-02-27 12:30:00,251.64,251.77,251.5,251.75,6733.0,249.2494,249.3782,249.1107,249.3584,6733.0
2025-02-27 12:35:00,251.78,251.9,251.57,251.9,4537.0,249.3881,249.5069,249.1801,249.5069,4537.0
2025-02-27 12:40:00,251.69,251.78,251.4,251.65,34205.0,249.2989,249.3881,249.0117,249.2593,34205.0
2025-02-27 12:45:00,251.62,251.64,251.39,251.51,4486.0,249.2296,249.2494,249.0018,249.1206,4486.0
2025-02-27 12:50:00,251.55,251.77,251.43,251.74,4334.0,249.1603,249.3782,249.0414,249.3484,4334.0
2025-02-27 12:55:00,251.87,251.87,251.75,251.77,2825.0,249.4772,249.4772,249.3584,249.3782,2825.0
2025-02-27 13:00:00,251.77,251.83,251.55,251.64,5593.0,249.3782,249.4376,249.1603,249.2494,5593.0
2025-02-27 13:05:00,251.5,251.7,251.48,251.58,2405.0,249.1107,249.3088,249.0909,249.19,2405.0
2025-02-27 13:10:00,251.58,251.77,251.53,251.53,10851.0,249.19,249.3782,249.1404,249.1404,10851.0
2025-02-27 13:15:00,251.64,251.64,251.32,251.45,2800.0,249.2494,249.2494,248.9324,249.0612,2800.0
2025-02-27 13:20:00,251.55,251.57,251.52,251.53,1459.0,249.1603,249.1801,249.1305,249.1404,1459.0
2025-02-27 13:25:00,251.59,251.66,251.49,251.66,1559.0,249.1999,249.2692,249.1008,249.2692,1559.0
2025-02-27 13:30:00,251.5,251.58,251.46,251.58,6910.0,249.1107,249.19,249.0711,249.19,6910.0
2025-02-27 13:35:00,251.58,251.58,251.13,251.32,2210.0,249.19,249.19,248.7442,248.9324,2210.0
2025-02-27 13:40:00,251.34,251.42,251.21,251.21,2495.0,248.9522,249.0315,248.8235,248.8235,2495.0
2025-02-27 13:45:00,251.29,251.47,251.23,251.27,1204.0,248.9027,249.081,248.8433,248.8829,1204.0
2025-02-27 13:50:00,251.37,251.56,251.37,251.49,5528.0,248.982,249.1702,248.982,249.1008,5528.0
2025-02-27 13:55:00,251.39,251.51,251.38,251.43,2202.0,249.0018,249.1206,248.9919,249.0414,2202.0
2025-02-27 14:00:00,251.43,251.52,251.37,251.38,3449.0,249.0414,249.1305,248.982,248.9919,3449.0
2025-02-27 14:05:00,251.38,251.38,251.25,251.28,4800.0,248.9919,248.9919,248.8631,248.8928,4800.0
2025-02-27 14:10:00,251.28,251.38,251.01,251.08,3150.0,248.8928,248.9919,248.6254,248.6947,3150.0
2025-02-27 14:15:00,251.07,251.09,250.95,251.0,9051.0,248.6848,248.7046,248.566,248.6155,9051.0
2025-02-27 14:20:00,251.0,251.1,250.97,251.03,18916.0,248.6155,248.7145,248.5858,248.6452,18916.0
2025-02-27 14:25:00,251.03,251.4,250.97,251.09,75368.0,248.6452,249.0117,248.5858,248.7046,75368.0
2025-02-27 14:30:00,251.11,251.11,250.66,250.7,3058.0,248.7244,248.7244,248.2787,248.3183,3058.0
2025-02-27 14:35:00,250.75,250.98,250.65,250.67,2800.0,248.3679,248.5957,248.2688,248.2886,2800.0
2025-02-27 14:40:00,250.57,250.59,250.36,250.37,5920.0,248.1896,248.2094,247.9816,247.9915,5920.0
2025-02-27 14:45:00,250.49,250.54,250.36,250.42,3674.0,248.1103,248.1598,247.9816,248.041,3674.0
2025-02-27 14:50:00,250.42,250.7,250.25,250.34,7338.0,248.041,248.3183,247.8726,247.9617,7338.0
2025-02-27 14:55:00,250.31,250.37,250.24,250.36,3715.0,247.932,247.9915,247.8627,247.9816,3715.0
2025-02-27 15:00:00,250.24,250.24,249.63,249.89,3735.0,247.8627,247.8627,247.2585,247.516,3735.0
2025-02-27 15:05:00,249.83,250.18,249.69,250.07,5220.0,247.4566,247.8033,247.3179,247.6943,5220.0
2025-02-27 15:10:00,250.1,250.15,249.78,249.8,2993.0,247.724,247.7736,247.4071,247.4269,2993.0
2025-02-27 15:15:00,249.9,249.95,249.78,249.91,3600.0,247.5259,247.5755,247.4071,247.5358,3600.0
2025-02-27 15:20:00,249.79,250.29,249.79,250.01,8402.0,247.417,247.9122,247.417,247.6349,8402.0
2025-02-27 15:25:00,250.02,250.02,249.57,249.63,16660.0,247.6448,247.6448,247.1991,247.2585,16660.0
2025-02-27 15:30:00,249.56,249.8,249.53,249.62,6497.0,247.1892,247.4269,247.1594,247.2486,6497.0
2025-02-27 15:35:00,249.57,249.83,249.54,249.62,15246.0,247.1991,247.4566,247.1693,247.2486,15246.0
2025-02-27 15:40:00,249.62,249.81,249.46,249.76,21850.0,247.2486,247.4368,247.0901,247.3873,21850.0
2025-02-27 15:45:00,249.79,250.03,249.68,249.97,12476.0,247.417,247.6547,247.308,247.5953,12476.0
2025-02-27 15:50:00,249.81,249.88,249.58,249.7,36463.0,247.4368,247.5061,247.209,247.3278,36463.0
2025-02-27 15:55:00,249.92,250.09,249.7,249.84,75312.0,247.5457,247.7141,247.3278,247.4665,75312.0
2025-02-28 09:30:00,251.62,254.4,251.14,253.08,50508.0,249.2296,251.9832,248.7541,250.6757,50508.0
2025-02-28 09:35:00,253.29,254.22,252.73,253.1,14176.0,250.8837,251.8049,250.329,250.6955,14176.0
2025-02-28 09:40:00,253.0,253.12,251.98,252.81,7353.0,250.5965,250.7153,249.5862,250.4083,7353.0
2025-02-28 09:45:00,252.9,252.9,252.1,252.41,5876.0,250.4974,250.4974,249.705,250.0121,5876.0
2025-02-28 09:50:00,252.41,253.22,252.27,252.86,18620.0,250.0121,250.8144,249.8734,250.4578,18620.0
2025-02-28 09:55:00,252.71,252.85,252.25,252.75,9221.0,250.3092,250.4479,249.8536,250.3489,9221.0
2025-02-28 10:00:00,252.83,253.13,252.55,252.76,8963.0,250.4281,250.7252,250.1508,250.3588,8963.0
2025-02-28 10:05:00,252.7,252.77,252.5,252.59,3841.0,250.2993,250.3687,250.1012,250.1904,3841.0
2025-02-28 10:10:00,252.59,252.78,252.02,252.02,3480.0,250.1904,250.3786,249.6258,249.6258,3480.0
2025-02-28 10:15:00,252.19,252.19,251.58,251.63,5296.0,249.7942,249.7942,249.19,249.2395,5296.0
2025-02-28 10:20:00,251.78,252.03,251.63,251.75,18046.0,249.3881,249.6357,249.2395,249.3584,18046.0
2025-02-28 10:25:00,251.79,251.79,251.07,251.24,7713.0,249.398,249.398,248.6848,248.8532,7713.0
2025-02-28 10:30:00,251.19,251.33,251.12,251.33,2359.0,248.8037,248.9423,248.7343,248.9423,2359.0
2025-02-28 10:35:00,251.31,251.46,251.16,251.19,8816.0,248.9225,249.0711,248.774,248.8037,8816.0
2025-02-28 10:40:00,251.18,251.19,250.71,250.71,5136.0,248.7938,248.8037,248.3282,248.3282,5136.0
2025-02-28 10:45:00,250.79,251.11,250.6,251.1,19885.0,248.4075,248.7244,248.2193,248.7145,19885.0
2025-02-28 10:50:00,251.0,251.0,250.86,250.88,1792.0,248.6155,248.6155,248.4768,248.4966,1792.0
2025-02-28 10:55:00,250.88,250.88,250.58,250.85,3395.0,248.4966,248.4966,248.1995,248.4669,3395.0
2025-02-28 11:00:00,250.86,250.96,250.56,250.58,2886.0,248.4768,248.5759,248.1797,248.1995,2886.0
2025-02-28 11:05:00,250.59,250.59,250.4,250.46,8395.0,248.2094,248.2094,248.0212,248.0806,8395.0
2025-02-28 11:10:00,250.46,250.8,250.45,250.63,3395.0,248.0806,248.4174,248.0707,248.249,3395.0
2025-02-28 11:15:00,250.63,250.79,250.55,250.64,5800.0,248.249,248.4075,248.1698,248.2589,5800.0
2025-02-28 11:20:00,250.64,250.8,250.62,250.71,3122.0,248.2589,248.4174,248.2391,248.3282,3122.0
2025-02-28 11:25:00,250.71,250.71,250.37,250.43,4244.0,248.3282,248.3282,247.9915,248.0509,4244.0
2025-02-28 11:30:00,250.43,250.63,250.33,250.55,4619.0,248.0509,248.249,247.9518,248.1698,4619.0
2025-02-28 11:35:00,250.6,250.81,250.47,250.52,4229.0,248.2193,248.4273,248.0905,248.14,4229.0
2025-02-28 11:40:00,250.45,250.56,250.3,250.3,2655.0,248.0707,248.1797,247.9221,247.9221,2655.0
2025-02-28 11:45:00,250.3,250.47,250.29,250.46,3291.0,247.9221,248.0905,247.9122,248.0806,3291.0
2025-02-28 11:50:00,250.46,250.53,250.43,250.47,2700.0,248.0806,248.1499,248.0509,248.0905,2700.0
2025-02-28 11:55:00,250.49,250.49,250.17,250.27,2490.0,248.1103,248.1103,247.7934,247.8924,2490.0
2025-02-28 12:00:00,250.16,250.33,250.12,250.15,6562.0,247.7835,247.9518,247.7438,247.7736,6562.0
2025-02-28 12:05:00,250.14,250.29,250.08,250.29,16390.0,247.7636,247.9122,247.7042,247.9122,16390.0
2025-02-28 12:10:00,250.22,250.73,250.22,250.73,15700.0,247.8429,248.348,247.8429,248.348,15700.0
2025-02-28 12:15:00,250.52,250.63,250.39,250.63,4210.0,248.14,248.249,248.0113,248.249,4210.0
2025-02-28 12:20:00,250.66,250.66,250.24,250.25,4546.0,248.2787,248.2787,247.8627,247.8726,4546.0
2025-02-28 12:25:00,250.25,250.32,250.09,250.09,2034.0,247.8726,247.9419,247.7141,247.7141,2034.0
2025-02-28 12:30:00,250.01,250.06,249.9,249.9,922.0,247.6349,247.6844,247.5259,247.5259,922.0
2025-02-28 12:35:00,250.0,250.0,249.9,249.99,1155.0,247.625,247.625,247.5259,247.6151,1155.0
2025-02-28 12:40:00,249.98,249.98,249.66,249.66,2233.0,247.6052,247.6052,247.2882,247.2882,2233.0
2025-02-28 12:45:00,249.79,249.98,249.72,249.94,6308.0,247.417,247.6052,247.3476,247.5655,6308.0
2025-02-28 12:50:00,249.94,250.12,249.94,250.05,2496.0,247.5655,247.7438,247.5655,247.6745,2496.0
2025-02-28 12:55:00,250.13,250.17,249.94,250.08,7799.0,247.7537,247.7934,247.5655,247.7042,7799.0
2025-02-28 13:00:00,250.06,250.08,249.97,250.0,2250.0,247.6844,247.7042,247.5953,247.625,2250.0
2025-02-28 13:05:00,250.0,250.19,250.0,250.19,4556.0,247.625,247.8132,247.625,247.8132,4556.0
2025-02-28 13:10:00,250.22,250.39,250.16,250.29,17115.0,247.8429,248.0113,247.7835,247.9122,17115.0
2025-02-28 13:15:00,250.29,250.29,249.82,249.83,3670.0,247.9122,247.9122,247.4467,247.4566,3670.0
2025-02-28 13:20:00,249.78,250.05,249.77,250.04,3517.0,247.4071,247.6745,247.3972,247.6646,3517.0
2025-02-28 13:25:00,250.02,250.37,249.96,250.27,8463.0,247.6448,247.9915,247.5854,247.8924,8463.0
2025-02-28 13:30:00,250.36,250.58,250.34,250.56,3323.0,247.9816,248.1995,247.9617,248.1797,3323.0
2025-02-28 13:35:00,250.59,250.88,250.45,250.88,2516.0,248.2094,248.4966,248.0707,248.4966,2516.0
2025-02-28 13:40:00,250.89,251.06,250.81,251.06,4866.0,248.5065,248.6749,248.4273,248.6749,4866.0
2025-02-28 13:45:00,251.01,251.14,250.97,251.0,13610.0,248.6254,248.7541,248.5858,248.6155,13610.0
2025-02-28 13:50:00,251.03,251.15,250.96,251.04,6595.0,248.6452,248.7641,248.5759,248.6551,6595.0
2025-02-28 13:55:00,251.04,251.04,250.58,250.61,2751.0,248.6551,248.6551,248.1995,248.2292,2751.0
2025-02-28 14:00:00,250.8,250.8,250.41,250.51,2200.0,248.4174,248.4174,248.0311,248.1301,2200.0
2025-02-28 14:05:00,250.51,250.77,250.46,250.65,3250.0,248.1301,248.3877,248.0806,248.2688,3250.0
2025-02-28 14:10:00,250.6,250.73,250.58,250.7,3302.0,248.2193,248.348,248.1995,248.3183,3302.0
2025-02-28 14:15:00,250.67,250.74,250.58,250.67,4145.0,248.2886,248.3579,248.1995,248.2886,4145.0
2025-02-28 14:20:00,250.58,250.68,250.54,250.55,6953.0,248.1995,248.2985,248.1598,248.1698,6953.0
2025-02-28 14:25:00,250.53,250.68,250.51,250.63,9697.0,248.1499,248.2985,248.1301,248.249,9697.0
2025-02-28 14:30:00,250.64,250.89,250.59,250.76,10067.0,248.2589,248.5065,248.2094,248.3778,10067.0
2025-02-28 14:35:00,250.82,251.13,250.79,251.13,4595.0,248.4372,248.7442,248.4075,248.7442,4595.0
2025-02-28 14:40:00,251.16,251.34,251.08,251.33,5403.0,248.774,248.9522,248.6947,248.9423,5403.0
2025-02-28 14:45:00,251.36,251.39,251.21,251.21,4270.0,248.9721,249.0018,248.8235,248.8235,4270.0
2025-02-28 14:50:00,251.28,251.53,251.27,251.36,8483.0,248.8928,249.1404,248.8829,248.9721,8483.0
2025-02-28 14:55:00,251.54,251.71,251.49,251.52,18725.0,249.1503,249.3187,249.1008,249.1305,18725.0
2025-02-28 15:00:00,251.51,251.6,251.3,251.45,4108.0,249.1206,249.2098,248.9126,249.0612,4108.0
2025-02-28 15:05:00,251.46,251.54,251.33,251.54,8037.0,249.0711,249.1503,248.9423,249.1503,8037.0
2025-02-28 15:10:00,251.54,251.59,251.41,251.5,6470.0,249.1503,249.1999,249.0216,249.1107,6470.0
2025-02-28 15:15:00,251.5,251.7,251.44,251.56,13850.0,249.1107,249.3088,249.0513,249.1702,13850.0
2025-02-28 15:20:00,251.56,251.61,251.48,251.48,10557.0,249.1702,249.2197,249.0909,249.0909,10557.0
2025-02-28 15:25:00,251.57,252.11,251.57,252.11,8912.0,249.1801,249.7149,249.1801,249.7149,8912.0
2025-02-28 15:30:00,252.12,252.3,252.01,252.03,5214.0,249.7248,249.9031,249.6159,249.6357,5214.0
2025-02-28 15:35:00,251.95,252.08,251.81,251.97,7996.0,249.5565,249.6852,249.4178,249.5763,7996.0
2025-02-28 15:40:00,251.97,252.32,251.96,252.23,11692.0,249.5763,249.9229,249.5664,249.8338,11692.0
2025-02-28 15:45:00,252.26,252.6,252.15,252.59,15372.0,249.8635,250.2003,249.7546,250.1904,15372.0
2025-02-28 15:50:00,252.68,253.69,252.66,253.59,48105.0,250.2795,251.2799,250.2597,251.1809,48105.0
2025-02-28 15:55:00,253.59,254.0,253.48,253.79,118218.0,251.1809,251.587,251.0719,251.379,118218.0
2025-03-03 09:30:00,253.9,255.14,253.78,255.14,30067.0,251.4879,252.7161,251.3691,252.7161,30067.0
2025-03-03 09:35:00,255.02,256.08,255.02,255.39,13084.0,252.5973,253.6472,252.5973,252.9638,13084.0
2025-03-03 09:40:00,255.98,256.46,255.98,256.24,3030.0,253.5482,254.0236,253.5482,253.8057,3030.0
2025-03-03 09:45:00,256.31,256.45,256.02,256.35,5882.0,253.875,254.0137,253.5878,253.9147,5882.0
2025-03-03 09:50:00,256.47,256.5,255.75,256.05,12038.0,254.0335,254.0632,253.3204,253.6175,12038.0
2025-03-03 09:55:00,256.1,256.48,255.75,255.76,16676.0,253.667,254.0434,253.3204,253.3303,16676.0
2025-03-03 10:00:00,255.75,255.75,254.83,255.36,15202.0,253.3204,253.3204,252.4091,252.9341,15202.0
2025-03-03 10:05:00,255.29,255.49,255.06,255.47,13247.0,252.8647,253.0628,252.6369,253.043,13247.0
2025-03-03 10:10:00,255.46,255.59,255.13,255.32,8591.0,253.0331,253.1619,252.7062,252.8944,8591.0
2025-03-03 10:15:00,255.16,255.7,255.16,255.52,4777.0,252.736,253.2708,252.736,253.0925,4777.0
2025-03-03 10:20:00,255.52,255.86,255.05,255.12,10460.0,253.0925,253.4293,252.627,252.6963,10460.0
2025-03-03 10:25:00,255.12,255.31,255.1,255.29,5933.0,252.6963,252.8845,252.6765,252.8647,5933.0
2025-03-03 10:30:00,255.29,256.11,255.29,255.97,7046.0,252.8647,253.6769,252.8647,253.5383,7046.0
2025-03-03 10:35:00,256.18,256.6,256.18,256.34,4368.0,253.7463,254.1623,253.7463,253.9047,4368.0
2025-03-03 10:40:00,256.55,256.91,256.55,256.78,4437.0,254.1128,254.4693,254.1128,254.3406,4437.0
2025-03-03 10:45:00,256.88,256.89,256.15,256.16,13815.0,254.4396,254.4495,253.7166,253.7265,13815.0
2025-03-03 10:50:00,256.15,256.18,255.44,255.9,13997.0,253.7166,253.7463,253.0133,253.4689,13997.0
2025-03-03 10:55:00,255.87,256.0,255.55,255.6,18410.0,253.4392,253.568,253.1223,253.1718,18410.0
2025-03-03 11:00:00,255.62,256.23,255.61,256.23,9151.0,253.1916,253.7958,253.1817,253.7958,9151.0
2025-03-03 11:05:00,256.29,256.37,256.1,256.25,3323.0,253.8552,253.9345,253.667,253.8156,3323.0
2025-03-03 11:10:00,256.39,256.74,256.34,256.74,11164.0,253.9543,254.3009,253.9047,254.3009,11164.0
2025-03-03 11:15:00,256.82,256.95,256.67,256.81,6579.0,254.3802,254.509,254.2316,254.3703,6579.0
2025-03-03 11:20:00,256.82,257.14,256.8,257.13,7418.0,254.3802,254.6971,254.3604,254.6872,7418.0
2025-03-03 11:25:00,257.14,257.22,256.67,256.81,14752.0,254.6971,254.7764,254.2316,254.3703,14752.0
2025-03-03 11:30:00,256.81,256.86,256.47,256.63,7691.0,254.3703,254.4198,254.0335,254.192,7691.0
2025-03-03 11:35:00,256.63,256.63,256.27,256.36,15644.0,254.192,254.192,253.8354,253.9246,15644.0
2025-03-03 11:40:00,256.25,256.39,256.04,256.39,8251.0,253.8156,253.9543,253.6076,253.9543,8251.0
2025-03-03 11:45:00,256.4,256.59,256.31,256.52,6596.0,253.9642,254.1524,253.875,254.083,6596.0
2025-03-03 11:50:00,256.46,256.61,256.28,256.56,11622.0,254.0236,254.1722,253.8453,254.1227,11622.0
2025-03-03 11:55:00,256.58,256.75,256.51,256.68,5431.0,254.1425,254.3109,254.0731,254.2415,5431.0
2025-03-03 12:00:00,256.67,256.73,256.39,256.39,7285.0,254.2316,254.291,253.9543,253.9543,7285.0
2025-03-03 12:05:00,256.28,256.43,256.12,256.21,4101.0,253.8453,253.9939,253.6868,253.776,4101.0
2025-03-03 12:10:00,256.21,256.74,256.15,256.68,6593.0,253.776,254.3009,253.7166,254.2415,6593.0
2025-03-03 12:15:00,256.72,256.85,256.62,256.85,3263.0,254.2811,254.4099,254.1821,254.4099,3263.0
2025-03-03 12:20:00,257.02,257.04,256.7,257.04,5975.0,254.5783,254.5981,254.2613,254.5981,5975.0
2025-03-03 12:25:00,257.16,257.17,256.98,257.11,4627.0,254.717,254.7269,254.5387,254.6674,4627.0
2025-03-03 12:30:00,257.06,257.17,257.05,257.17,5005.0,254.6179,254.7269,254.608,254.7269,5005.0
2025-03-03 12:35:00,257.12,257.18,257.0,257.09,9710.0,254.6773,254.7368,254.5585,254.6476,9710.0
2025-03-03 12:40:00,257.09,257.17,256.85,256.86,8132.0,254.6476,254.7269,254.4099,254.4198,8132.0
2025-03-03 12:45:00,256.9,256.97,256.86,256.97,2803.0,254.4594,254.5288,254.4198,254.5288,2803.0
2025-03-03 12:50:00,256.82,257.22,256.81,257.11,7351.0,254.3802,254.7764,254.3703,254.6674,7351.0
2025-03-03 12:55:00,257.14,257.26,256.86,257.26,12577.0,254.6971,254.816,254.4198,254.816,12577.0
2025-03-03 13:00:00,257.26,257.41,257.14,257.39,5558.0,254.816,254.9646,254.6971,254.9448,5558.0
2025-03-03 13:05:00,257.4,257.4,257.2,257.34,6097.0,254.9547,254.9547,254.7566,254.8952,6097.0
2025-03-03 13:10:00,257.36,257.7,257.36,257.58,7818.0,254.9151,255.2518,254.9151,255.133,7818.0
2025-03-03 13:15:00,257.68,257.78,257.65,257.67,3838.0,255.232,255.3311,255.2023,255.2221,3838.0
2025-03-03 13:20:00,257.72,257.72,257.4,257.55,4589.0,255.2716,255.2716,254.9547,255.1033,4589.0
2025-03-03 13:25:00,257.56,257.56,257.23,257.23,4085.0,255.1132,255.1132,254.7863,254.7863,4085.0
2025-03-03 13:30:00,257.18,257.39,257.08,257.15,8481.0,254.7368,254.9448,254.6377,254.7071,8481.0
2025-03-03 13:35:00,257.13,257.32,256.75,256.76,8124.0,254.6872,254.8754,254.3109,254.3208,8124.0
2025-03-03 13:40:00,256.86,257.1,256.86,256.94,5066.0,254.4198,254.6575,254.4198,254.499,5066.0
2025-03-03 13:45:00,256.86,257.0,256.69,256.92,6592.0,254.4198,254.5585,254.2514,254.4792,6592.0
2025-03-03 13:50:00,256.86,256.99,256.48,256.48,5244.0,254.4198,254.5486,254.0434,254.0434,5244.0
2025-03-03 13:55:00,256.44,256.59,256.23,256.58,7942.0,254.0038,254.1524,253.7958,254.1425,7942.0
2025-03-03 14:00:00,256.58,256.89,256.58,256.89,14551.0,254.1425,254.4495,254.1425,254.4495,14551.0
2025-03-03 14:05:00,256.88,257.09,256.79,256.97,15419.0,254.4396,254.6476,254.3505,254.5288,15419.0
2025-03-03 14:10:00,257.02,257.13,256.87,257.06,9272.0,254.5783,254.6872,254.4297,254.6179,9272.0
2025-03-03 14:15:00,257.06,257.06,256.8,256.8,2058.0,254.6179,254.6179,254.3604,254.3604,2058.0
2025-03-03 14:20:00,256.73,256.73,256.4,256.54,1984.0,254.291,254.291,253.9642,254.1028,1984.0
2025-03-03 14:25:00,256.44,256.51,256.25,256.25,13573.0,254.0038,254.0731,253.8156,253.8156,13573.0
2025-03-03 14:30:00,256.17,256.59,256.09,256.58,10763.0,253.7364,254.1524,253.6571,254.1425,10763.0
2025-03-03 14:35:00,256.5,256.57,256.29,256.44,6184.0,254.0632,254.1326,253.8552,254.0038,6184.0
2025-03-03 14:40:00,256.6,256.91,256.54,256.9,3991.0,254.1623,254.4693,254.1028,254.4594,3991.0
2025-03-03 14:45:00,256.86,256.86,256.67,256.72,5601.0,254.4198,254.4198,254.2316,254.2811,5601.0
2025-03-03 14:50:00,256.7,256.85,255.91,256.05,11318.0,254.2613,254.4099,253.4788,253.6175,11318.0
2025-03-03 14:55:00,255.98,256.28,255.92,255.92,4020.0,253.5482,253.8453,253.4887,253.4887,4020.0
2025-03-03 15:00:00,255.79,255.79,255.36,255.62,5608.0,253.36,253.36,252.9341,253.1916,5608.0
2025-03-03 15:05:00,255.52,255.63,255.34,255.52,6904.0,253.0925,253.2015,252.9142,253.0925,6904.0
2025-03-03 15:10:00,255.45,255.75,255.32,255.74,3889.0,253.0232,253.3204,252.8944,253.3104,3889.0
2025-03-03 15:15:00,255.67,255.84,255.49,255.61,8823.0,253.2411,253.4095,253.0628,253.1817,8823.0
2025-03-03 15:20:00,255.62,256.38,255.48,256.38,19362.0,253.1916,253.9444,253.0529,253.9444,19362.0
2025-03-03 15:25:00,256.38,256.38,255.61,255.74,8320.0,253.9444,253.9444,253.1817,253.3104,8320.0
2025-03-03 15:30:00,255.75,255.87,255.56,255.67,6326.0,253.3204,253.4392,253.1322,253.2411,6326.0
2025-03-03 15:35:00,255.59,255.6,255.28,255.36,9497.0,253.1619,253.1718,252.8548,252.9341,9497.0
2025-03-03 15:40:00,255.43,256.11,255.36,256.11,16756.0,253.0034,253.6769,252.9341,253.6769,16756.0
2025-03-03 15:45:00,256.11,256.5,256.08,256.43,16037.0,253.6769,254.0632,253.6472,253.9939,16037.0
2025-03-03 15:50:00,256.47,256.8,256.13,256.19,32315.0,254.0335,254.3604,253.6967,253.7562,32315.0
2025-03-03 15:55:00,256.2,257.03,256.2,256.89,84259.0,253.7661,254.5882,253.7661,254.4495,84259.0
2025-03-04 09:30:00,257.73,258.25,256.74,257.29,46910.0,255.2815,255.7966,254.3009,254.8457,46910.0
2025-03-04 09:35:00,257.29,258.78,256.79,257.2,40734.0,254.8457,256.3216,254.3505,254.7566,40734.0
2025-03-04 09:40:00,256.95,258.61,256.94,258.1,19149.0,254.509,256.1532,254.499,255.648,19149.0
2025-03-04 09:45:00,258.1,258.34,256.83,257.29,22557.0,255.648,255.8857,254.3901,254.8457,22557.0
2025-03-04 09:50:00,257.11,257.74,256.92,256.96,13311.0,254.6674,255.2914,254.4792,254.5189,13311.0
2025-03-04 09:55:00,256.95,257.01,255.82,256.84,22019.0,254.509,254.5684,253.3897,254.4,22019.0
2025-03-04 10:00:00,256.77,257.48,256.56,257.45,9462.0,254.3307,255.0339,254.1227,255.0042,9462.0
2025-03-04 10:05:00,257.41,257.84,257.21,257.38,17866.0,254.9646,255.3905,254.7665,254.9349,17866.0
2025-03-04 10:10:00,257.38,257.52,256.8,256.85,16312.0,254.9349,255.0735,254.3604,254.4099,16312.0
2025-03-04 10:15:00,256.93,257.25,256.8,256.88,14428.0,254.4891,254.8061,254.3604,254.4396,14428.0
2025-03-04 10:20:00,256.97,257.33,256.77,257.02,45710.0,254.5288,254.8853,254.3307,254.5783,45710.0
2025-03-04 10:25:00,257.02,257.14,256.72,257.05,18520.0,254.5783,254.6971,254.2811,254.608,18520.0
2025-03-04 10:30:00,257.12,257.28,256.56,256.76,14636.0,254.6773,254.8358,254.1227,254.3208,14636.0
2025-03-04 10:35:00,256.72,257.2,256.72,257.14,22159.0,254.2811,254.7566,254.2811,254.6971,22159.0
2025-03-04 10:40:00,257.13,257.2,256.93,257.0,27422.0,254.6872,254.7566,254.4891,254.5585,27422.0
2025-03-04 10:45:00,257.11,257.16,256.6,256.72,31474.0,254.6674,254.717,254.1623,254.2811,31474.0
2025-03-04 10:50:00,256.62,256.66,255.32,255.97,20757.0,254.1821,254.2217,252.8944,253.5383,20757.0
2025-03-04 10:55:00,256.06,256.28,255.54,255.66,11309.0,253.6274,253.8453,253.1123,253.2312,11309.0
2025-03-04 11:00:00,255.66,256.59,255.66,256.48,8480.0,253.2312,254.1524,253.2312,254.0434,8480.0
2025-03-04 11:05:00,256.52,256.96,256.45,256.93,23914.0,254.083,254.5189,254.0137,254.4891,23914.0
2025-03-04 11:10:00,256.8,257.29,256.75,257.17,17284.0,254.3604,254.8457,254.3109,254.7269,17284.0
2025-03-04 11:15:00,257.04,257.53,256.97,257.25,9180.0,254.5981,255.0834,254.5288,254.8061,9180.0
2025-03-04 11:20:00,257.22,257.29,256.75,256.78,6467.0,254.7764,254.8457,254.3109,254.3406,6467.0
2025-03-04 11:25:00,256.66,256.76,256.29,256.71,7892.0,254.2217,254.3208,253.8552,254.2712,7892.0
2025-03-04 11:30:00,256.83,256.83,256.25,256.25,5886.0,254.3901,254.3901,253.8156,253.8156,5886.0
2025-03-04 11:35:00,256.33,256.53,256.07,256.07,5879.0,253.8948,254.0929,253.6373,253.6373,5879.0
2025-03-04 11:40:00,256.07,256.37,255.98,255.98,5212.0,253.6373,253.9345,253.5482,253.5482,5212.0
2025-03-04 11:45:00,256.04,256.38,256.01,256.04,6427.0,253.6076,253.9444,253.5779,253.6076,6427.0
2025-03-04 11:50:00,256.05,256.23,256.01,256.18,4500.0,253.6175,253.7958,253.5779,253.7463,4500.0
2025-03-04 11:55:00,256.17,256.19,255.86,255.98,8391.0,253.7364,253.7562,253.4293,253.5482,8391.0
2025-03-04 12:00:00,255.92,256.25,255.82,255.96,5846.0,253.4887,253.8156,253.3897,253.5284,5846.0
2025-03-04 12:05:00,256.02,256.07,255.76,255.96,3580.0,253.5878,253.6373,253.3303,253.5284,3580.0
2025-03-04 12:10:00,255.93,256.16,255.86,256.08,9657.0,253.4986,253.7265,253.4293,253.6472,9657.0
2025-03-04 12:15:00,256.08,256.08,255.53,255.59,5276.0,253.6472,253.6472,253.1024,253.1619,5276.0
2025-03-04 12:20:00,255.61,255.74,255.39,255.59,10181.0,253.1817,253.3104,252.9638,253.1619,10181.0
2025-03-04 12:25:00,255.54,255.69,255.25,255.47,6809.0,253.1123,253.2609,252.8251,253.043,6809.0
2025-03-04 12:30:00,255.5,255.58,255.3,255.46,3157.0,253.0727,253.152,252.8746,253.0331,3157.0
2025-03-04 12:35:00,255.39,255.62,255.0,255.36,12095.0,252.9638,253.1916,252.5775,252.9341,12095.0
2025-03-04 12:40:00,255.44,255.44,255.03,255.06,3308.0,253.0133,253.0133,252.6072,252.6369,3308.0
2025-03-04 12:45:00,254.96,255.08,254.72,254.84,7537.0,252.5379,252.6567,252.3001,252.419,7537.0
2025-03-04 12:50:00,254.84,255.15,254.65,255.15,5094.0,252.419,252.7261,252.2308,252.7261,5094.0
2025-03-04 12:55:00,255.11,255.37,255.03,255.14,4795.0,252.6864,252.944,252.6072,252.7161,4795.0
2025-03-04 13:00:00,255.02,255.03,254.75,254.89,27274.0,252.5973,252.6072,252.3299,252.4685,27274.0
2025-03-04 13:05:00,254.94,255.06,254.7,254.78,13858.0,252.518,252.6369,252.2803,252.3596,13858.0
2025-03-04 13:10:00,254.81,255.0,254.51,254.53,6485.0,252.3893,252.5775,252.0921,252.1119,6485.0
2025-03-04 13:15:00,254.51,254.62,254.04,254.04,13417.0,252.0921,252.2011,251.6266,251.6266,13417.0
2025-03-04 13:20:00,254.14,254.14,253.89,254.03,3666.0,251.7256,251.7256,251.478,251.6167,3666.0
2025-03-04 13:25:00,254.07,254.13,253.95,254.09,3159.0,251.6563,251.7157,251.5375,251.6761,3159.0
2025-03-04 13:30:00,254.09,254.09,253.62,253.71,7007.0,251.6761,251.6761,251.2106,251.2997,7007.0
2025-03-04 13:35:00,253.71,254.3,253.64,254.3,5027.0,251.2997,251.8841,251.2304,251.8841,5027.0
2025-03-04 13:40:00,254.23,254.52,254.22,254.4,5325.0,251.8148,252.102,251.8049,251.9832,5325.0
2025-03-04 13:45:00,254.39,254.69,254.38,254.42,6009.0,251.9733,252.2704,251.9634,252.003,6009.0
2025-03-04 13:50:00,254.51,254.93,254.51,254.81,2216.0,252.0921,252.5081,252.0921,252.3893,2216.0
2025-03-04 13:55:00,254.81,255.02,254.6,254.62,5168.0,252.3893,252.5973,252.1813,252.2011,5168.0
2025-03-04 14:00:00,254.62,254.62,253.99,254.28,10081.0,252.2011,252.2011,251.5771,251.8643,10081.0
2025-03-04 14:05:00,254.29,254.85,254.05,254.84,15299.0,251.8742,252.4289,251.6365,252.419,15299.0
2025-03-04 14:10:00,254.71,254.72,254.04,254.04,3738.0,252.2902,252.3001,251.6266,251.6266,3738.0
2025-03-04 14:15:00,254.07,254.37,253.97,254.21,5863.0,251.6563,251.9535,251.5573,251.795,5863.0
2025-03-04 14:20:00,254.28,254.6,254.24,254.42,5421.0,251.8643,252.1813,251.8247,252.003,5421.0
2025-03-04 14:25:00,254.36,254.36,253.35,253.38,5875.0,251.9436,251.9436,250.9432,250.9729,5875.0
2025-03-04 14:30:00,253.57,253.91,253.37,253.91,4157.0,251.1611,251.4978,250.963,251.4978,4157.0
2025-03-04 14:35:00,253.97,254.1,253.88,254.1,4070.0,251.5573,251.686,251.4681,251.686,4070.0
2025-03-04 14:40:00,254.03,254.05,253.61,253.72,4044.0,251.6167,251.6365,251.2007,251.3096,4044.0
2025-03-04 14:45:00,253.72,254.02,253.72,253.78,3546.0,251.3096,251.6068,251.3096,251.3691,3546.0
2025-03-04 14:50:00,253.89,254.01,253.77,253.89,5032.0,251.478,251.5969,251.3592,251.478,5032.0
2025-03-04 14:55:00,253.89,253.89,253.62,253.71,3957.0,251.478,251.478,251.2106,251.2997,3957.0
2025-03-04 15:00:00,253.71,253.79,253.45,253.55,11838.0,251.2997,251.379,251.0422,251.1413,11838.0
2025-03-04 15:05:00,253.62,253.63,253.09,253.09,3693.0,251.2106,251.2205,250.6856,250.6856,3693.0
2025-03-04 15:10:00,253.19,253.29,253.05,253.16,7889.0,250.7847,250.8837,250.646,250.755,7889.0
2025-03-04 15:15:00,253.16,253.7,253.14,253.62,8764.0,250.755,251.2898,250.7351,251.2106,8764.0
2025-03-04 15:20:00,253.7,253.97,253.44,253.97,6793.0,251.2898,251.5573,251.0323,251.5573,6793.0
2025-03-04 15:25:00,253.77,253.8,253.23,253.24,6737.0,251.3592,251.3889,250.8243,250.8342,6737.0
2025-03-04 15:30:00,253.33,253.33,252.16,252.28,7658.0,250.9233,250.9233,249.7645,249.8833,7658.0
2025-03-04 15:35:00,252.28,252.59,252.15,252.33,9173.0,249.8833,250.1904,249.7546,249.9328,9173.0
2025-03-04 15:40:00,252.38,252.63,252.03,252.61,9623.0,249.9824,250.23,249.6357,250.2102,9623.0
2025-03-04 15:45:00,252.64,252.92,252.15,252.35,12141.0,250.2399,250.5172,249.7546,249.9527,12141.0
2025-03-04 15:50:00,252.26,252.36,251.33,251.81,40149.0,249.8635,249.9626,248.9423,249.4178,40149.0
2025-03-04 15:55:00,251.81,252.23,251.75,252.03,108745.0,249.4178,249.8338,249.3584,249.6357,108745.0
2025-03-05 09:30:00,252.36,252.99,251.88,252.57,21112.0,249.9626,250.5866,249.4871,250.1706,21112.0
2025-03-05 09:35:00,252.8,253.54,252.33,253.54,5670.0,250.3984,251.1313,249.9328,251.1313,5670.0
2025-03-05 09:40:00,253.34,253.34,251.9,252.21,8975.0,250.9332,250.9332,249.5069,249.814,8975.0
2025-03-05 09:45:00,252.48,252.56,252.13,252.27,9955.0,250.0814,250.1607,249.7347,249.8734,9955.0
2025-03-05 09:50:00,252.29,252.84,252.17,252.49,6019.0,249.8932,250.438,249.7744,250.0913,6019.0
2025-03-05 09:55:00,252.58,252.71,252.18,252.38,13189.0,250.1805,250.3092,249.7843,249.9824,13189.0
2025-03-05 10:00:00,252.5,253.12,252.48,253.11,7612.0,250.1012,250.7153,250.0814,250.7054,7612.0
2025-03-05 10:05:00,253.12,253.35,252.87,253.33,4211.0,250.7153,250.9432,250.4677,250.9233,4211.0
2025-03-05 10:10:00,253.16,253.18,252.76,253.03,3762.0,250.755,250.7748,250.3588,250.6262,3762.0
2025-03-05 10:15:00,253.01,253.02,252.76,252.85,10263.0,250.6064,250.6163,250.3588,250.4479,10263.0
2025-03-05 10:20:00,252.8,253.05,252.44,252.65,35145.0,250.3984,250.646,250.0418,250.2498,35145.0
2025-03-05 10:25:00,252.71,252.71,252.44,252.5,4474.0,250.3092,250.3092,250.0418,250.1012,4474.0
2025-03-05 10:30:00,252.49,252.65,252.42,252.58,3240.0,250.0913,250.2498,250.022,250.1805,3240.0
2025-03-05 10:35:00,252.5,252.9,252.48,252.75,7300.0,250.1012,250.4974,250.0814,250.3489,7300.0
2025-03-05 10:40:00,252.75,252.91,252.65,252.72,5276.0,250.3489,250.5073,250.2498,250.3191,5276.0
2025-03-05 10:45:00,252.7,253.47,252.6,253.34,3867.0,250.2993,251.062,250.2003,250.9332,3867.0
2025-03-05 10:50:00,253.37,253.49,253.33,253.49,4262.0,250.963,251.0818,250.9233,251.0818,4262.0
2025-03-05 10:55:00,253.45,253.56,253.34,253.53,1783.0,251.0422,251.1512,250.9332,251.1214,1783.0
2025-03-05 11:00:00,253.49,253.89,253.3,253.85,9655.0,251.0818,251.478,250.8936,251.4384,9655.0
2025-03-05 11:05:00,253.9,253.96,253.73,253.87,4527.0,251.4879,251.5474,251.3195,251.4582,4527.0
2025-03-05 11:10:00,253.81,254.22,253.54,254.15,5098.0,251.3988,251.8049,251.1313,251.7356,5098.0
2025-03-05 11:15:00,254.2,254.25,254.1,254.25,3371.0,251.7851,251.8346,251.686,251.8346,3371.0
2025-03-05 11:20:00,254.16,254.35,253.87,254.14,6815.0,251.7455,251.9337,251.4582,251.7256,6815.0
2025-03-05 11:25:00,254.11,254.11,253.77,253.97,18960.0,251.6959,251.6959,251.3592,251.5573,18960.0
2025-03-05 11:30:00,253.84,253.85,253.28,253.42,14676.0,251.4285,251.4384,250.8738,251.0125,14676.0
2025-03-05 11:35:00,253.29,253.75,253.28,253.62,7752.0,250.8837,251.3394,250.8738,251.2106,7752.0
2025-03-05 11:40:00,253.57,253.57,253.25,253.39,12431.0,251.1611,251.1611,250.8441,250.9828,12431.0
2025-03-05 11:45:00,253.39,253.62,253.3,253.62,9784.0,250.9828,251.2106,250.8936,251.2106,9784.0
2025-03-05 11:50:00,253.56,253.91,253.53,253.79,6068.0,251.1512,251.4978,251.1214,251.379,6068.0
2025-03-05 11:55:00,253.8,254.31,253.79,254.29,5549.0,251.3889,251.894,251.379,251.8742,5549.0
2025-03-05 12:00:00,254.36,254.83,254.36,254.57,5245.0,251.9436,252.4091,251.9436,252.1516,5245.0
2025-03-05 12:05:00,254.57,254.65,254.3,254.4,8651.0,252.1516,252.2308,251.8841,251.9832,8651.0
2025-03-05 12:10:00,254.31,254.54,254.22,254.43,6090.0,251.894,252.1218,251.8049,252.0129,6090.0
2025-03-05 12:15:00,254.38,254.74,254.2,254.74,6386.0,251.9634,252.3199,251.7851,252.3199,6386.0
2025-03-05 12:20:00,254.74,255.08,254.73,255.0,10619.0,252.3199,252.6567,252.31,252.5775,10619.0
2025-03-05 12:25:00,255.0,255.39,254.88,255.38,20579.0,252.5775,252.9638,252.4586,252.9539,20579.0
2025-03-05 12:30:00,255.43,255.59,255.41,255.59,2187.0,253.0034,253.1619,252.9836,253.1619,2187.0
2025-03-05 12:35:00,255.64,255.68,255.39,255.51,14976.0,253.2114,253.251,252.9638,253.0826,14976.0
2025-03-05 12:40:00,255.5,255.58,255.44,255.55,5022.0,253.0727,253.152,253.0133,253.1223,5022.0
2025-03-05 12:45:00,255.51,255.52,255.3,255.52,5181.0,253.0826,253.0925,252.8746,253.0925,5181.0
2025-03-05 12:50:00,255.57,255.7,255.36,255.7,7749.0,253.1421,253.2708,252.9341,253.2708,7749.0
2025-03-05 12:55:00,255.73,256.14,255.61,256.14,6343.0,253.3005,253.7066,253.1817,253.7066,6343.0
2025-03-05 13:00:00,256.13,256.13,255.91,256.0,7314.0,253.6967,253.6967,253.4788,253.568,7314.0
2025-03-05 13:05:00,256.0,256.28,255.62,255.71,41594.0,253.568,253.8453,253.1916,253.2807,41594.0
2025-03-05 13:10:00,255.72,255.88,255.69,255.84,4967.0,253.2906,253.4491,253.2609,253.4095,4967.0
2025-03-05 13:15:00,255.82,256.0,255.63,255.92,10689.0,253.3897,253.568,253.2015,253.4887,10689.0
2025-03-05 13:20:00,255.99,256.16,255.93,256.11,6101.0,253.5581,253.7265,253.4986,253.6769,6101.0
2025-03-05 13:25:00,256.05,256.15,255.7,255.94,8821.0,253.6175,253.7166,253.2708,253.5085,8821.0
2025-03-05 13:30:00,255.9,255.98,255.56,255.77,42687.0,253.4689,253.5482,253.1322,253.3402,42687.0
2025-03-05 13:35:00,255.8,255.84,255.7,255.71,3435.0,253.3699,253.4095,253.2708,253.2807,3435.0
2025-03-05 13:40:00,255.71,255.8,255.46,255.53,11424.0,253.2807,253.3699,253.0331,253.1024,11424.0
2025-03-05 13:45:00,255.55,256.04,255.54,255.97,7540.0,253.1223,253.6076,253.1123,253.5383,7540.0
2025-03-05 13:50:00,255.91,256.38,255.91,256.38,10480.0,253.4788,253.9444,253.4788,253.9444,10480.0
2025-03-05 13:55:00,256.38,256.52,256.09,256.44,15537.0,253.9444,254.083,253.6571,254.0038,15537.0
2025-03-05 14:00:00,256.44,257.11,256.43,257.0,6622.0,254.0038,254.6674,253.9939,254.5585,6622.0
2025-03-05 14:05:00,257.0,257.03,256.65,256.77,5115.0,254.5585,254.5882,254.2118,254.3307,5115.0
2025-03-05 14:10:00,256.71,256.86,256.47,256.5,4482.0,254.2712,254.4198,254.0335,254.0632,4482.0
2025-03-05 14:15:00,256.56,256.62,256.18,256.26,11804.0,254.1227,254.1821,253.7463,253.8255,11804.0
2025-03-05 14:20:00,256.26,256.47,256.24,256.41,14893.0,253.8255,254.0335,253.8057,253.9741,14893.0
2025-03-05 14:25:00,256.35,256.58,255.97,256.1,80508.0,253.9147,254.1425,253.5383,253.667,80508.0
2025-03-05 14:30:00,256.2,256.35,256.05,256.31,9373.0,253.7661,253.9147,253.6175,253.875,9373.0
2025-03-05 14:35:00,256.31,256.54,256.24,256.5,7728.0,253.875,254.1028,253.8057,254.0632,7728.0
2025-03-05 14:40:00,256.4,256.55,256.31,256.55,8326.0,253.9642,254.1128,253.875,254.1128,8326.0
2025-03-05 14:45:00,256.52,256.66,256.43,256.55,4836.0,254.083,254.2217,253.9939,254.1128,4836.0
2025-03-05 14:50:00,256.65,256.85,256.56,256.85,3981.0,254.2118,254.4099,254.1227,254.4099,3981.0
2025-03-05 14:55:00,256.78,256.85,256.56,256.57,21385.0,254.3406,254.4099,254.1227,254.1326,21385.0
2025-03-05 15:00:00,256.6,256.74,256.41,256.74,5374.0,254.1623,254.3009,253.9741,254.3009,5374.0
2025-03-05 15:05:00,256.71,256.86,256.4,256.41,12068.0,254.2712,254.4198,253.9642,253.9741,12068.0
2025-03-05 15:10:00,256.46,256.68,256.38,256.49,6871.0,254.0236,254.2415,253.9444,254.0533,6871.0
2025-03-05 15:15:00,256.49,256.57,256.11,256.19,50988.0,254.0533,254.1326,253.6769,253.7562,50988.0
2025-03-05 15:20:00,256.2,256.33,256.02,256.19,21652.0,253.7661,253.8948,253.5878,253.7562,21652.0
2025-03-05 15:25:00,256.2,256.44,256.13,256.34,8621.0,253.7661,254.0038,253.6967,253.9047,8621.0
2025-03-05 15:30:00,256.34,256.34,255.89,256.06,31297.0,253.9047,253.9047,253.459,253.6274,31297.0
2025-03-05 15:35:00,255.98,256.06,255.84,256.01,43858.0,253.5482,253.6274,253.4095,253.5779,43858.0
2025-03-05 15:40:00,256.03,256.2,255.92,255.97,13125.0,253.5977,253.7661,253.4887,253.5383,13125.0
2025-03-05 15:45:00,255.97,255.97,255.51,255.68,58879.0,253.5383,253.5383,253.0826,253.251,58879.0
2025-03-05 15:50:00,255.67,255.79,254.82,254.93,85678.0,253.2411,253.36,252.3992,252.5081,85678.0
2025-03-05 15:55:00,254.87,254.97,254.42,254.56,133283.0,252.4487,252.5478,252.003,252.1417,133283.0
2025-03-06 09:30:00,253.84,253.89,251.5,252.6,30881.0,251.4285,251.478,249.1107,250.2003,30881.0
2025-03-06 09:35:00,252.62,252.7,249.51,249.51,12031.0,250.2201,250.2993,247.1396,247.1396,12031.0
2025-03-06 09:40:00,249.99,251.85,249.99,251.76,13318.0,247.6151,249.4574,247.6151,249.3683,13318.0
2025-03-06 09:45:00,251.84,252.48,251.65,252.48,5539.0,249.4475,250.0814,249.2593,250.0814,5539.0
2025-03-06 09:50:00,252.28,253.08,252.21,252.21,23697.0,249.8833,250.6757,249.814,249.814,23697.0
2025-03-06 09:55:00,251.97,252.3,251.64,252.09,8128.0,249.5763,249.9031,249.2494,249.6951,8128.0
2025-03-06 10:00:00,252.29,252.6,251.83,252.06,6059.0,249.8932,250.2003,249.4376,249.6654,6059.0
2025-03-06 10:05:00,252.26,252.43,251.76,251.76,8303.0,249.8635,250.0319,249.3683,249.3683,8303.0
2025-03-06 10:10:00,251.77,251.85,251.53,251.75,5168.0,249.3782,249.4574,249.1404,249.3584,5168.0
2025-03-06 10:15:00,251.76,252.04,251.65,251.75,10853.0,249.3683,249.6456,249.2593,249.3584,10853.0
2025-03-06 10:20:00,251.61,251.79,251.22,251.55,8693.0,249.2197,249.398,248.8334,249.1603,8693.0
2025-03-06 10:25:00,251.53,252.38,251.43,252.38,5974.0,249.1404,249.9824,249.0414,249.9824,5974.0
2025-03-06 10:30:00,252.67,252.8,252.44,252.49,25102.0,250.2696,250.3984,250.0418,250.0913,25102.0
2025-03-06 10:35:00,252.73,253.14,252.7,253.13,19788.0,250.329,250.7351,250.2993,250.7252,19788.0
2025-03-06 10:40:00,253.18,253.39,252.81,252.84,5000.0,250.7748,250.9828,250.4083,250.438,5000.0
2025-03-06 10:45:00,252.79,252.99,252.54,252.69,9663.0,250.3885,250.5866,250.1408,250.2894,9663.0
2025-03-06 10:50:00,252.67,252.94,252.54,252.72,9995.0,250.2696,250.537,250.1408,250.3191,9995.0
2025-03-06 10:55:00,252.57,252.77,252.54,252.76,8274.0,250.1706,250.3687,250.1408,250.3588,8274.0
2025-03-06 11:00:00,252.84,252.96,252.66,252.77,5347.0,250.438,250.5569,250.2597,250.3687,5347.0
2025-03-06 11:05:00,252.77,253.22,252.77,253.22,6321.0,250.3687,250.8144,250.3687,250.8144,6321.0
2025-03-06 11:10:00,253.18,253.21,253.04,253.05,3425.0,250.7748,250.8045,250.6361,250.646,3425.0
2025-03-06 11:15:00,253.14,253.22,252.78,252.88,9307.0,250.7351,250.8144,250.3786,250.4776,9307.0
2025-03-06 11:20:00,252.89,252.9,252.71,252.89,10147.0,250.4875,250.4974,250.3092,250.4875,10147.0
2025-03-06 11:25:00,252.98,253.04,252.49,252.88,38074.0,250.5767,250.6361,250.0913,250.4776,38074.0
2025-03-06 11:30:00,252.99,253.13,252.83,252.94,2689.0,250.5866,250.7252,250.4281,250.537,2689.0
2025-03-06 11:35:00,252.79,252.79,251.95,252.19,29492.0,250.3885,250.3885,249.5565,249.7942,29492.0
2025-03-06 11:40:00,252.2,252.34,251.97,252.11,30381.0,249.8041,249.9427,249.5763,249.7149,30381.0
2025-03-06 11:45:00,252.1,252.43,252.1,252.1,4760.0,249.705,250.0319,249.705,249.705,4760.0
2025-03-06 11:50:00,252.21,252.21,251.71,251.84,20554.0,249.814,249.814,249.3187,249.4475,20554.0
2025-03-06 11:55:00,251.89,251.97,251.59,251.9,12083.0,249.497,249.5763,249.1999,249.5069,12083.0
2025-03-06 12:00:00,252.02,252.02,251.75,251.95,15288.0,249.6258,249.6258,249.3584,249.5565,15288.0
2025-03-06 12:05:00,251.92,252.02,251.41,251.85,10142.0,249.5267,249.6258,249.0216,249.4574,10142.0
2025-03-06 12:10:00,251.9,252.01,251.79,251.99,4600.0,249.5069,249.6159,249.398,249.5961,4600.0
2025-03-06 12:15:00,251.97,252.41,251.97,252.24,4441.0,249.5763,250.0121,249.5763,249.8437,4441.0
2025-03-06 12:20:00,252.33,252.55,251.83,252.0,2580.0,249.9328,250.1508,249.4376,249.606,2580.0
2025-03-06 12:25:00,251.97,252.09,251.94,251.98,3866.0,249.5763,249.6951,249.5465,249.5862,3866.0
2025-03-06 12:30:00,252.01,252.1,251.22,251.37,9193.0,249.6159,249.705,248.8334,248.982,9193.0
2025-03-06 12:35:00,251.28,251.65,251.16,251.34,22287.0,248.8928,249.2593,248.774,248.9522,22287.0
2025-03-06 12:40:00,251.19,251.65,251.0,251.3,10226.0,248.8037,249.2593,248.6155,248.9126,10226.0
2025-03-06 12:45:00,251.3,251.4,251.09,251.2,7363.0,248.9126,249.0117,248.7046,248.8136,7363.0
2025-03-06 12:50:00,251.3,251.39,251.2,251.39,8443.0,248.9126,249.0018,248.8136,249.0018,8443.0
2025-03-06 12:55:00,251.22,252.01,251.22,251.98,3611.0,248.8334,249.6159,248.8334,249.5862,3611.0
2025-03-06 13:00:00,251.98,251.98,251.26,251.28,8943.0,249.5862,249.5862,248.873,248.8928,8943.0
2025-03-06 13:05:00,251.3,251.68,251.14,251.51,13841.0,248.9126,249.289,248.7541,249.1206,13841.0
2025-03-06 13:10:00,251.51,251.61,251.21,251.21,7279.0,249.1206,249.2197,248.8235,248.8235,7279.0
2025-03-06 13:15:00,251.41,252.07,251.35,251.95,10475.0,249.0216,249.6753,248.9622,249.5565,10475.0
2025-03-06 13:20:00,251.97,252.01,251.84,251.94,7068.0,249.5763,249.6159,249.4475,249.5465,7068.0
2025-03-06 13:25:00,251.95,252.0,251.6,251.71,15507.0,249.5565,249.606,249.2098,249.3187,15507.0
2025-03-06 13:30:00,251.78,252.05,251.66,252.0,14123.0,249.3881,249.6555,249.2692,249.606,14123.0
2025-03-06 13:35:00,251.9,251.9,251.4,251.4,14429.0,249.5069,249.5069,249.0117,249.0117,14429.0
2025-03-06 13:40:00,251.4,251.54,251.19,251.37,5075.0,249.0117,249.1503,248.8037,248.982,5075.0
2025-03-06 13:45:00,251.23,251.53,251.19,251.3,3000.0,248.8433,249.1404,248.8037,248.9126,3000.0
2025-03-06 13:50:00,251.25,251.69,251.24,251.4,8391.0,248.8631,249.2989,248.8532,249.0117,8391.0
2025-03-06 13:55:00,251.43,251.43,251.14,251.38,5297.0,249.0414,249.0414,248.7541,248.9919,5297.0
2025-03-06 14:00:00,251.3,251.5,251.21,251.33,5429.0,248.9126,249.1107,248.8235,248.9423,5429.0
2025-03-06 14:05:00,251.33,251.46,251.21,251.32,5545.0,248.9423,249.0711,248.8235,248.9324,5545.0
2025-03-06 14:10:00,251.45,251.46,250.93,251.17,22545.0,249.0612,249.0711,248.5461,248.7839,22545.0
2025-03-06 14:15:00,251.15,251.42,251.0,251.3,14520.0,248.7641,249.0315,248.6155,248.9126,14520.0
2025-03-06 14:20:00,251.3,251.32,251.07,251.24,6902.0,248.9126,248.9324,248.6848,248.8532,6902.0
2025-03-06 14:25:00,251.24,251.36,251.11,251.22,8098.0,248.8532,248.9721,248.7244,248.8334,8098.0
2025-03-06 14:30:00,251.17,251.32,251.04,251.31,8097.0,248.7839,248.9324,248.6551,248.9225,8097.0
2025-03-06 14:35:00,251.31,251.39,251.07,251.28,4600.0,248.9225,249.0018,248.6848,248.8928,4600.0
2025-03-06 14:40:00,251.27,251.85,251.26,251.72,6553.0,248.8829,249.4574,248.873,249.3286,6553.0
2025-03-06 14:45:00,251.76,252.24,251.51,252.07,24729.0,249.3683,249.8437,249.1206,249.6753,24729.0
2025-03-06 14:50:00,252.07,252.21,251.75,251.75,9163.0,249.6753,249.814,249.3584,249.3584,9163.0
2025-03-06 14:55:00,251.74,251.84,251.21,251.47,7351.0,249.3484,249.4475,248.8235,249.081,7351.0
2025-03-06 15:00:00,251.47,251.74,251.23,251.48,8942.0,249.081,249.3484,248.8433,249.0909,8942.0
2025-03-06 15:05:00,251.6,252.2,251.57,252.2,65117.0,249.2098,249.8041,249.1801,249.8041,65117.0
2025-03-06 15:10:00,252.24,253.11,252.23,253.11,4611.0,249.8437,250.7054,249.8338,250.7054,4611.0
2025-03-06 15:15:00,252.86,253.34,252.77,253.31,11696.0,250.4578,250.9332,250.3687,250.9035,11696.0
2025-03-06 15:20:00,253.36,253.59,253.23,253.57,13245.0,250.9531,251.1809,250.8243,251.1611,13245.0
2025-03-06 15:25:00,253.49,253.73,253.3,253.65,10525.0,251.0818,251.3195,250.8936,251.2403,10525.0
2025-03-06 15:30:00,253.68,253.85,253.45,253.57,15012.0,251.27,251.4384,251.0422,251.1611,15012.0
2025-03-06 15:35:00,253.52,253.72,253.33,253.53,12491.0,251.1115,251.3096,250.9233,251.1214,12491.0
2025-03-06 15:40:00,253.53,253.62,253.42,253.55,17587.0,251.1214,251.2106,251.0125,251.1413,17587.0
2025-03-06 15:45:00,253.51,254.16,253.47,254.05,15732.0,251.1016,251.7455,251.062,251.6365,15732.0
2025-03-06 15:50:00,253.97,254.12,253.57,253.73,78386.0,251.5573,251.7058,251.1611,251.3195,78386.0
2025-03-06 15:55:00,253.73,254.34,253.71,254.04,124073.0,251.3195,251.9237,251.2997,251.6266,124073.0
2025-03-07 09:30:00,252.78,254.4,250.51,253.93,38873.0,251.608,253.2205,249.3485,252.7527,38873.0
2025-03-07 09:35:00,253.96,253.96,252.94,253.4,12937.0,252.7825,252.7825,251.7672,252.2251,12937.0
2025-03-07 09:40:00,253.48,254.28,253.47,254.28,15565.0,252.3047,253.101,252.2948,253.101,15565.0
2025-03-07 09:45:00,254.41,254.53,253.95,254.29,7775.0,253.2304,253.3499,252.7726,253.111,7775.0
2025-03-07 09:50:00,254.28,254.28,252.39,252.55,13579.0,253.101,253.101,251.2198,251.3791,13579.0
2025-03-07 09:55:00,252.55,253.02,251.97,252.08,134865.0,251.3791,251.8469,250.8017,250.9112,134865.0
2025-03-07 10:00:00,252.23,252.37,251.61,252.13,40815.0,251.0605,251.1999,250.4434,250.961,40815.0
2025-03-07 10:05:00,252.04,252.58,251.96,252.57,3945.0,250.8714,251.4089,250.7918,251.399,3945.0
2025-03-07 10:10:00,252.4,252.4,251.98,252.22,10586.0,251.2297,251.2297,250.8117,251.0506,10586.0
2025-03-07 10:15:00,252.11,252.14,250.79,251.51,13783.0,250.9411,250.971,249.6272,250.3439,13783.0
2025-03-07 10:20:00,251.72,252.26,251.48,252.26,9324.0,250.5529,251.0904,250.314,251.0904,9324.0
2025-03-07 10:25:00,252.25,252.41,251.88,252.41,5196.0,251.0804,251.2397,250.7122,251.2397,5196.0
2025-03-07 10:30:00,252.45,252.87,252.15,252.3,4696.0,251.2795,251.6976,250.9809,251.1302,4696.0
2025-03-07 10:35:00,252.13,252.15,251.5,251.99,16561.0,250.961,250.9809,250.3339,250.8216,16561.0
2025-03-07 10:40:00,251.94,252.19,251.5,252.19,31993.0,250.7719,251.0207,250.3339,251.0207,31993.0
2025-03-07 10:45:00,252.09,252.92,252.0,252.81,5104.0,250.9212,251.7473,250.8316,251.6378,5104.0
2025-03-07 10:50:00,252.8,252.83,251.75,251.76,34469.0,251.6279,251.6578,250.5828,250.5927,34469.0
2025-03-07 10:55:00,251.72,252.26,251.69,252.23,15587.0,250.5529,251.0904,250.523,251.0605,15587.0
2025-03-07 11:00:00,252.23,252.81,252.09,252.74,112340.0,251.0605,251.6378,250.9212,251.5682,112340.0
2025-03-07 11:05:00,252.77,253.39,252.77,253.0,5800.0,251.598,252.2152,251.598,251.827,5800.0
2025-03-07 11:10:00,253.09,253.21,253.04,253.04,1595.0,251.9165,252.036,251.8668,251.8668,1595.0
2025-03-07 11:15:00,253.28,254.05,253.24,253.81,16419.0,252.1057,252.8721,252.0659,252.6332,16419.0
2025-03-07 11:20:00,253.64,253.69,252.89,253.24,16848.0,252.464,252.5138,251.7175,252.0659,16848.0
2025-03-07 11:25:00,252.96,253.54,252.96,253.3,14068.0,251.7872,252.3645,251.7872,252.1256,14068.0
2025-03-07 11:30:00,253.23,253.75,253.13,253.75,8720.0,252.0559,252.5735,251.9564,252.5735,8720.0
2025-03-07 11:35:00,253.74,254.29,253.63,254.29,9223.0,252.5635,253.111,252.454,253.111,9223.0
2025-03-07 11:40:00,254.33,254.46,254.18,254.37,11427.0,253.1508,253.2802,253.0015,253.1906,11427.0
2025-03-07 11:45:00,254.32,254.93,254.32,254.93,8516.0,253.1408,253.748,253.1408,253.748,8516.0
2025-03-07 11:50:00,254.78,254.85,254.5,254.57,14671.0,253.5987,253.6684,253.32,253.3897,14671.0
2025-03-07 11:55:00,254.59,254.78,254.46,254.57,35698.0,253.4096,253.5987,253.2802,253.3897,35698.0
2025-03-07 12:00:00,254.62,254.82,254.36,254.39,30242.0,253.4395,253.6385,253.1807,253.2105,30242.0
2025-03-07 12:05:00,254.42,254.85,254.35,254.57,21423.0,253.2404,253.6684,253.1707,253.3897,21423.0
2025-03-07 12:10:00,254.62,254.78,254.42,254.64,45545.0,253.4395,253.5987,253.2404,253.4594,45545.0
2025-03-07 12:15:00,254.55,254.6,253.03,253.07,44091.0,253.3698,253.4195,251.8568,251.8966,44091.0
2025-03-07 12:20:00,253.17,253.83,253.03,253.82,7284.0,251.9962,252.6531,251.8568,252.6432,7284.0
2025-03-07 12:25:00,253.94,254.0,253.67,253.94,5827.0,252.7626,252.8223,252.4939,252.7626,5827.0
2025-03-07 12:30:00,253.94,254.3,253.82,254.3,4399.0,252.7626,253.1209,252.6432,253.1209,4399.0
2025-03-07 12:35:00,254.18,254.56,254.12,254.56,3926.0,253.0015,253.3797,252.9418,253.3797,3926.0
2025-03-07 12:40:00,254.41,255.16,254.36,255.09,6015.0,253.2304,253.977,253.1807,253.9073,6015.0
2025-03-07 12:45:00,255.06,255.18,254.94,255.12,5356.0,253.8774,253.9969,253.758,253.9371,5356.0
2025-03-07 12:50:00,255.25,255.27,254.8,255.03,18798.0,254.0665,254.0864,253.6186,253.8476,18798.0
2025-03-07 12:55:00,255.0,255.04,254.48,254.68,13416.0,253.8177,253.8575,253.3001,253.4992,13416.0
2025-03-07 13:00:00,254.61,254.73,254.52,254.65,15996.0,253.4295,253.5489,253.3399,253.4693,15996.0
2025-03-07 13:05:00,254.65,255.05,254.61,255.05,10948.0,253.4693,253.8675,253.4295,253.8675,10948.0
2025-03-07 13:10:00,255.05,255.21,254.94,254.97,9327.0,253.8675,254.0267,253.758,253.7878,9327.0
2025-03-07 13:15:00,255.03,255.2,254.88,255.07,2908.0,253.8476,254.0168,253.6982,253.8874,2908.0
2025-03-07 13:20:00,255.03,255.08,254.56,254.72,5578.0,253.8476,253.8973,253.3797,253.539,5578.0
2025-03-07 13:25:00,254.75,255.11,254.63,254.76,13063.0,253.5689,253.9272,253.4494,253.5788,13063.0
2025-03-07 13:30:00,254.72,254.85,254.46,254.57,14245.0,253.539,253.6684,253.2802,253.3897,14245.0
2025-03-07 13:35:00,254.57,255.1,254.46,255.07,12579.0,253.3897,253.9172,253.2802,253.8874,12579.0
2025-03-07 13:40:00,255.09,255.37,254.97,255.09,4075.0,253.9073,254.186,253.7878,253.9073,4075.0
2025-03-07 13:45:00,255.22,255.61,255.2,255.61,3286.0,254.0367,254.4249,254.0168,254.4249,3286.0
2025-03-07 13:50:00,255.55,256.5,255.54,256.34,18808.0,254.3651,255.3107,254.3552,255.1515,18808.0
2025-03-07 13:55:00,256.41,256.49,256.12,256.28,65428.0,255.2212,255.3008,254.9325,255.0918,65428.0
2025-03-07 14:00:00,256.35,256.46,256.11,256.2,9907.0,255.1614,255.2709,254.9225,255.0121,9907.0
2025-03-07 14:05:00,256.08,256.16,255.95,256.16,3939.0,254.8927,254.9723,254.7633,254.9723,3939.0
2025-03-07 14:10:00,256.17,256.19,255.86,255.89,8963.0,254.9823,255.0022,254.6737,254.7036,8963.0
2025-03-07 14:15:00,256.05,256.24,255.96,256.08,12783.0,254.8628,255.0519,254.7732,254.8927,12783.0
2025-03-07 14:20:00,256.16,256.27,256.03,256.25,9327.0,254.9723,255.0818,254.8429,255.0619,9327.0
2025-03-07 14:25:00,256.15,256.24,255.68,255.78,16682.0,254.9624,255.0519,254.4945,254.5941,16682.0
2025-03-07 14:30:00,255.78,256.15,255.7,255.84,23090.0,254.5941,254.9624,254.5144,254.6538,23090.0
2025-03-07 14:35:00,255.83,255.94,255.59,255.94,30814.0,254.6438,254.7533,254.405,254.7533,30814.0
2025-03-07 14:40:00,255.92,256.09,255.79,255.79,9475.0,254.7334,254.9026,254.604,254.604,9475.0
2025-03-07 14:45:00,255.73,255.73,255.02,255.2,11689.0,254.5443,254.5443,253.8376,254.0168,11689.0
2025-03-07 14:50:00,255.23,255.32,254.94,255.22,10547.0,254.0466,254.1362,253.758,254.0367,10547.0
2025-03-07 14:55:00,255.27,255.27,254.8,255.05,17454.0,254.0864,254.0864,253.6186,253.8675,17454.0
2025-03-07 15:00:00,255.06,255.23,254.96,255.17,6648.0,253.8774,254.0466,253.7779,253.9869,6648.0
2025-03-07 15:05:00,255.09,255.41,254.92,255.38,7799.0,253.9073,254.2258,253.7381,254.1959,7799.0
2025-03-07 15:10:00,255.37,255.49,255.11,255.27,12457.0,254.186,254.3054,253.9272,254.0864,12457.0
2025-03-07 15:15:00,255.25,255.67,255.18,255.62,19683.0,254.0665,254.4846,253.9969,254.4348,19683.0
2025-03-07 15:20:00,255.63,255.64,255.21,255.26,18760.0,254.4448,254.4547,254.0267,254.0765,18760.0
2025-03-07 15:25:00,255.25,255.52,255.22,255.3,14101.0,254.0665,254.3353,254.0367,254.1163,14101.0
2025-03-07 15:30:00,255.3,255.67,255.28,255.43,12315.0,254.1163,254.4846,254.0964,254.2457,12315.0
2025-03-07 15:35:00,255.42,255.42,253.88,253.98,70217.0,254.2357,254.2357,252.7029,252.8024,70217.0
2025-03-07 15:40:00,254.04,254.79,253.93,254.7,19513.0,252.8621,253.6087,252.7527,253.5191,19513.0
2025-03-07 15:45:00,254.7,255.03,254.48,254.87,23825.0,253.5191,253.8476,253.3001,253.6883,23825.0
2025-03-07 15:50:00,254.91,255.1,254.44,254.84,48452.0,253.7281,253.9172,253.2603,253.6584,48452.0
2025-03-07 15:55:00,254.95,255.18,254.41,254.69,118776.0,253.7679,253.9969,253.2304,253.5091,118776.0
2025-03-10 09:30:00,254.57,255.92,254.3,255.76,38417.0,253.3897,254.7334,253.1209,254.5742,38417.0
2025-03-10 09:35:00,256.09,258.0,256.05,258.0,20009.0,254.9026,256.8038,254.8628,256.8038,20009.0
2025-03-10 09:40:00,258.14,259.69,258.01,258.98,13560.0,256.9431,258.4859,256.8137,257.7792,13560.0
2025-03-10 09:45:00,258.88,259.63,258.68,259.08,40696.0,257.6797,258.4262,257.4806,257.8788,40696.0
2025-03-10 09:50:00,259.05,259.29,257.93,258.37,11369.0,257.8489,258.0878,256.7341,257.1721,11369.0
2025-03-10 09:55:00,258.39,258.68,257.86,258.04,7830.0,257.192,257.4806,256.6644,256.8436,7830.0
2025-03-10 10:00:00,257.7,258.11,257.28,257.59,10959.0,256.5052,256.9133,256.0871,256.3957,10959.0
2025-03-10 10:05:00,257.45,257.92,257.14,257.91,13839.0,256.2563,256.7242,255.9478,256.7142,13839.0
2025-03-10 10:10:00,257.75,258.31,257.68,258.31,18290.0,256.5549,257.1123,256.4853,257.1123,18290.0
2025-03-10 10:15:00,258.24,258.57,258.08,258.18,14214.0,257.0427,257.3711,256.8834,256.9829,14214.0
2025-03-10 10:20:00,258.17,258.58,257.99,258.52,15343.0,256.973,257.3811,256.7938,257.3214,15343.0
2025-03-10 10:25:00,258.55,258.77,258.41,258.69,5725.0,257.3512,257.5702,257.2119,257.4906,5725.0
2025-03-10 10:30:00,258.76,259.29,258.56,259.03,10609.0,257.5603,258.0878,257.3612,257.829,10609.0
2025-03-10 10:35:00,258.97,259.24,258.32,259.24,9247.0,257.7693,258.038,257.1223,258.038,9247.0
2025-03-10 10:40:00,259.17,260.27,258.92,260.14,49571.0,257.9684,259.0633,257.7195,258.9339,49571.0
2025-03-10 10:45:00,260.07,260.37,259.83,260.14,33845.0,258.8642,259.1628,258.6253,258.9339,33845.0
2025-03-10 10:50:00,260.14,260.26,259.83,260.06,26554.0,258.9339,259.0533,258.6253,258.8542,26554.0
2025-03-10 10:55:00,260.06,261.26,259.91,261.25,17826.0,258.8542,260.0487,258.7049,260.0387,17826.0
2025-03-10 11:00:00,261.15,261.99,261.15,261.44,36579.0,259.9392,260.7753,259.9392,260.2278,36579.0
2025-03-10 11:05:00,261.42,261.63,261.23,261.59,33093.0,260.2079,260.417,260.0188,260.3771,33093.0
2025-03-10 11:10:00,261.37,261.91,261.36,261.72,34491.0,260.1582,260.6957,260.1482,260.5065,34491.0
2025-03-10 11:15:00,261.63,261.64,261.29,261.45,32213.0,260.417,260.4269,260.0785,260.2378,32213.0
2025-03-10 11:20:00,261.45,261.67,261.21,261.47,53684.0,260.2378,260.4568,259.9989,260.2577,53684.0
2025-03-10 11:25:00,261.48,261.69,261.16,261.49,30881.0,260.2676,260.4767,259.9491,260.2776,30881.0
2025-03-10 11:30:00,261.49,262.36,261.49,262.36,27322.0,260.2776,261.1436,260.2776,261.1436,27322.0
2025-03-10 11:35:00,262.32,262.39,261.02,261.13,23515.0,261.1038,261.1734,259.8098,259.9193,23515.0
2025-03-10 11:40:00,261.21,261.21,260.4,260.53,15933.0,259.9989,259.9989,259.1927,259.3221,15933.0
2025-03-10 11:45:00,260.4,260.83,260.4,260.62,9749.0,259.1927,259.6207,259.1927,259.4116,9749.0
2025-03-10 11:50:00,260.45,260.67,260.24,260.6,24583.0,259.2424,259.4614,259.0334,259.3917,24583.0
2025-03-10 11:55:00,260.56,261.13,260.47,260.82,14203.0,259.3519,259.9193,259.2623,259.6107,14203.0
2025-03-10 12:00:00,260.72,261.12,260.61,260.93,13721.0,259.5112,259.9093,259.4017,259.7202,13721.0
2025-03-10 12:05:00,260.96,261.57,260.96,261.57,6653.0,259.7501,260.3572,259.7501,260.3572,6653.0
2025-03-10 12:10:00,261.56,261.6,260.93,261.19,18706.0,260.3473,260.3871,259.7202,259.979,18706.0
2025-03-10 12:15:00,261.09,261.12,260.75,260.87,20819.0,259.8795,259.9093,259.541,259.6605,20819.0
2025-03-10 12:20:00,260.99,261.23,260.91,261.18,26599.0,259.7799,260.0188,259.7003,259.969,26599.0
2025-03-10 12:25:00,261.18,261.5,261.01,261.43,16403.0,259.969,260.2876,259.7998,260.2179,16403.0
2025-03-10 12:30:00,261.4,261.71,261.28,261.71,12459.0,260.188,260.4966,260.0686,260.4966,12459.0
2025-03-10 12:35:00,261.56,261.7,261.4,261.5,20333.0,260.3473,260.4866,260.188,260.2876,20333.0
2025-03-10 12:40:00,261.5,261.97,261.5,261.84,19143.0,260.2876,260.7554,260.2876,260.626,19143.0
2025-03-10 12:45:00,261.94,262.03,261.65,261.71,13282.0,260.7255,260.8151,260.4369,260.4966,13282.0
2025-03-10 12:50:00,261.69,262.06,261.64,261.88,27053.0,260.4767,260.845,260.4269,260.6658,27053.0
2025-03-10 12:55:00,261.94,262.07,261.7,261.8,14488.0,260.7255,260.8549,260.4866,260.5862,14488.0
2025-03-10 13:00:00,261.81,262.01,261.54,261.54,33032.0,260.5961,260.7952,260.3274,260.3274,33032.0
2025-03-10 13:05:00,261.55,262.23,261.55,262.13,9387.0,260.3373,261.0142,260.3373,260.9146,9387.0
2025-03-10 13:10:00,262.12,262.23,261.35,261.54,20234.0,260.9047,261.0142,260.1383,260.3274,20234.0
2025-03-10 13:15:00,261.65,262.06,261.53,261.66,23741.0,260.4369,260.845,260.3174,260.4468,23741.0
2025-03-10 13:20:00,261.63,262.24,261.62,261.96,15161.0,260.417,261.0241,260.407,260.7454,15161.0
2025-03-10 13:25:00,261.81,261.96,261.47,261.6,11574.0,260.5961,260.7454,260.2577,260.3871,11574.0
2025-03-10 13:30:00,261.58,261.69,261.25,261.3,15050.0,260.3672,260.4767,260.0387,260.0885,15050.0
2025-03-10 13:35:00,261.3,261.4,260.95,261.03,19594.0,260.0885,260.188,259.7401,259.8197,19594.0
2025-03-10 13:40:00,261.03,261.42,260.93,260.98,16619.0,259.8197,260.2079,259.7202,259.77,16619.0
2025-03-10 13:45:00,260.98,261.02,260.76,260.97,21813.0,259.77,259.8098,259.551,259.76,21813.0
2025-03-10 13:50:00,260.92,261.31,260.66,261.15,17526.0,259.7102,260.0984,259.4515,259.9392,17526.0
2025-03-10 13:55:00,261.08,261.16,260.75,260.76,8001.0,259.8695,259.9491,259.541,259.551,8001.0
2025-03-10 14:00:00,260.76,260.87,260.3,260.31,17430.0,259.551,259.6605,259.0931,259.1031,17430.0
2025-03-10 14:05:00,260.34,260.79,260.34,260.75,20335.0,259.1329,259.5808,259.1329,259.541,20335.0
2025-03-10 14:10:00,260.75,260.92,259.79,259.94,15659.0,259.541,259.7102,258.5855,258.7348,15659.0
2025-03-10 14:15:00,259.94,260.21,259.87,260.11,9601.0,258.7348,259.0035,258.6651,258.904,9601.0
2025-03-10 14:20:00,260.11,260.2,259.76,259.94,13828.0,258.904,258.9936,258.5556,258.7348,13828.0
2025-03-10 14:25:00,259.93,260.16,259.92,259.98,24965.0,258.7248,258.9538,258.7149,258.7746,24965.0
2025-03-10 14:30:00,259.93,260.15,259.8,259.93,15397.0,258.7248,258.9438,258.5954,258.7248,15397.0
2025-03-10 14:35:00,259.93,260.17,259.75,259.88,15189.0,258.7248,258.9637,258.5457,258.6751,15189.0
2025-03-10 14:40:00,259.97,260.13,259.8,260.07,14341.0,258.7646,258.9239,258.5954,258.8642,14341.0
2025-03-10 14:45:00,260.06,260.17,259.49,259.56,19913.0,258.8542,258.9637,258.2869,258.3566,19913.0
2025-03-10 14:50:00,259.56,259.69,258.9,258.93,19570.0,258.3566,258.4859,257.6996,257.7295,19570.0
2025-03-10 14:55:00,259.0,259.08,258.76,258.98,14734.0,257.7991,257.8788,257.5603,257.7792,14734.0
2025-03-10 15:00:00,258.86,258.99,258.52,258.53,30028.0,257.6598,257.7892,257.3214,257.3313,30028.0
2025-03-10 15:05:00,258.55,258.61,257.65,257.75,35416.0,257.3512,257.411,256.4554,256.5549,35416.0
2025-03-10 15:10:00,257.75,258.41,257.59,258.38,30962.0,256.5549,257.2119,256.3957,257.182,30962.0
2025-03-10 15:15:00,258.45,259.36,258.43,259.13,57102.0,257.2517,258.1575,257.2318,257.9285,57102.0
2025-03-10 15:20:00,259.19,259.53,259.15,259.51,35617.0,257.9883,258.3267,257.9485,258.3068,35617.0
2025-03-10 15:25:00,259.51,260.07,259.51,259.61,27191.0,258.3068,258.8642,258.3068,258.4063,27191.0
2025-03-10 15:30:00,259.74,260.77,259.63,260.6,39410.0,258.5357,259.5609,258.4262,259.3917,39410.0
2025-03-10 15:35:00,260.61,260.76,260.1,260.22,96292.0,259.4017,259.551,258.894,259.0135,96292.0
2025-03-10 15:40:00,260.22,260.83,260.22,260.75,67612.0,259.0135,259.6207,259.0135,259.541,67612.0
2025-03-10 15:45:00,260.71,260.96,260.44,260.61,77909.0,259.5012,259.7501,259.2325,259.4017,77909.0
2025-03-10 15:50:00,260.45,262.07,260.23,262.02,155965.0,259.2424,260.8549,259.0234,260.8051,155965.0
2025-03-10 15:55:00,262.07,262.51,261.93,262.35,422799.0,260.8549,261.2929,260.7156,261.1336,422799.0
2025-03-11 09:30:00,262.77,263.65,262.0,262.94,88140.0,261.5517,262.4276,260.7852,261.7209,88140.0
2025-03-11 09:35:00,262.5,262.5,260.42,261.22,32951.0,261.2829,261.2829,259.2126,260.0089,32951.0
2025-03-11 09:40:00,261.23,261.36,260.25,261.18,24577.0,260.0188,260.1482,259.0434,259.969,24577.0
2025-03-11 09:45:00,261.19,261.32,259.08,259.42,47912.0,259.979,260.1084,257.8788,258.2172,47912.0
2025-03-11 09:50:00,259.29,259.57,258.56,258.88,38806.0,258.0878,258.3665,257.3612,257.6797,38806.0
2025-03-11 09:55:00,259.14,259.14,258.18,258.92,17638.0,257.9385,257.9385,256.9829,257.7195,17638.0
2025-03-11 10:00:00,258.77,258.92,257.31,257.49,80356.0,257.5702,257.7195,256.117,256.2961,80356.0
2025-03-11 10:05:00,257.27,258.87,257.24,257.34,29669.0,256.0772,257.6697,256.0473,256.1468,29669.0
2025-03-11 10:10:00,257.51,258.2,257.43,258.2,56795.0,256.3161,257.0029,256.2364,257.0029,56795.0
2025-03-11 10:15:00,258.04,259.04,258.04,258.88,18312.0,256.8436,257.839,256.8436,257.6797,18312.0
2025-03-11 10:20:00,258.92,259.64,258.88,259.4,45812.0,257.7195,258.4362,257.6797,258.1973,45812.0
2025-03-11 10:25:00,259.45,259.66,258.97,259.24,46890.0,258.2471,258.4561,257.7693,258.038,46890.0
2025-03-11 10:30:00,259.49,259.89,259.22,259.88,10568.0,258.2869,258.685,258.0181,258.6751,10568.0
2025-03-11 10:35:00,259.88,259.93,259.59,259.75,15142.0,258.6751,258.7248,258.3864,258.5457,15142.0
2025-03-11 10:40:00,259.75,260.16,259.65,260.0,51248.0,258.5457,258.9538,258.4461,258.7945,51248.0
2025-03-11 10:45:00,259.95,260.07,259.72,259.91,29320.0,258.7447,258.8642,258.5158,258.7049,29320.0
2025-03-11 10:50:00,259.88,260.6,259.87,260.55,20427.0,258.6751,259.3917,258.6651,259.342,20427.0
2025-03-11 10:55:00,260.55,261.26,260.5,260.79,54535.0,259.342,260.0487,259.2922,259.5808,54535.0
2025-03-11 11:00:00,260.7,261.21,260.53,261.2,15674.0,259.4913,259.9989,259.3221,259.9889,15674.0
2025-03-11 11:05:00,261.27,262.78,261.17,262.29,76678.0,260.0586,261.5616,259.9591,261.0739,76678.0
2025-03-11 11:10:00,262.29,262.39,261.68,262.19,42637.0,261.0739,261.1734,260.4667,260.9744,42637.0
2025-03-11 11:15:00,262.19,262.84,262.05,262.78,11552.0,260.9744,261.6213,260.835,261.5616,11552.0
2025-03-11 11:20:00,262.88,262.93,261.93,262.01,13571.0,261.6612,261.7109,260.7156,260.7952,13571.0
2025-03-11 11:25:00,261.96,262.02,260.92,261.31,31710.0,260.7454,260.8051,259.7102,260.0984,31710.0
2025-03-11 11:30:00,261.31,261.72,261.12,261.65,20264.0,260.0984,260.5065,259.9093,260.4369,20264.0
2025-03-11 11:35:00,261.65,261.72,261.26,261.67,16821.0,260.4369,260.5065,260.0487,260.4568,16821.0
2025-03-11 11:40:00,261.68,261.93,261.39,261.51,12382.0,260.4667,260.7156,260.1781,260.2975,12382.0
2025-03-11 11:45:00,261.51,261.67,261.15,261.23,12843.0,260.2975,260.4568,259.9392,260.0188,12843.0
2025-03-11 11:50:00,261.19,261.33,260.4,260.4,8274.0,259.979,260.1183,259.1927,259.1927,8274.0
2025-03-11 11:55:00,260.51,260.57,259.76,260.08,19694.0,259.3021,259.3619,258.5556,258.8741,19694.0
2025-03-11 12:00:00,259.99,260.41,259.89,259.97,22177.0,258.7846,259.2026,258.685,258.7646,22177.0
2025-03-11 12:05:00,259.97,260.82,259.97,260.54,19713.0,258.7646,259.6107,258.7646,259.332,19713.0
2025-03-11 12:10:00,260.55,260.55,260.2,260.52,20242.0,259.342,259.342,258.9936,259.3121,20242.0
2025-03-11 12:15:00,260.46,260.85,260.26,260.65,22326.0,259.2524,259.6406,259.0533,259.4415,22326.0
2025-03-11 12:20:00,260.78,261.0,260.44,261.0,19481.0,259.5709,259.7899,259.2325,259.7899,19481.0
2025-03-11 12:25:00,260.98,261.27,260.74,261.24,30620.0,259.77,260.0586,259.5311,260.0288,30620.0
2025-03-11 12:30:00,261.31,261.62,261.19,261.34,13191.0,260.0984,260.407,259.979,260.1283,13191.0
2025-03-11 12:35:00,261.34,261.61,261.16,261.28,16025.0,260.1283,260.397,259.9491,260.0686,16025.0
2025-03-11 12:40:00,261.15,261.42,261.12,261.21,9907.0,259.9392,260.2079,259.9093,259.9989,9907.0
2025-03-11 12:45:00,261.11,261.2,260.85,261.14,11408.0,259.8994,259.9889,259.6406,259.9292,11408.0
2025-03-11 12:50:00,260.99,261.1,260.73,260.84,16342.0,259.7799,259.8894,259.5211,259.6306,16342.0
2025-03-11 12:55:00,260.84,261.19,260.73,261.17,11555.0,259.6306,259.979,259.5211,259.9591,11555.0
2025-03-11 13:00:00,260.99,261.21,260.84,261.21,12022.0,259.7799,259.9989,259.6306,259.9989,12022.0
2025-03-11 13:05:00,261.26,261.38,261.03,261.07,11757.0,260.0487,260.1681,259.8197,259.8595,11757.0
2025-03-11 13:10:00,261.04,261.5,261.04,261.35,15054.0,259.8297,260.2876,259.8297,260.1383,15054.0
2025-03-11 13:15:00,261.35,261.8,261.35,261.74,14127.0,260.1383,260.5862,260.1383,260.5264,14127.0
2025-03-11 13:20:00,261.82,261.85,261.55,261.69,13756.0,260.6061,260.6359,260.3373,260.4767,13756.0
2025-03-11 13:25:00,261.69,261.8,261.48,261.7,18227.0,260.4767,260.5862,260.2676,260.4866,18227.0
2025-03-11 13:30:00,261.68,262.09,261.64,262.05,39314.0,260.4667,260.8748,260.4269,260.835,39314.0
2025-03-11 13:35:00,262.05,262.22,261.61,261.76,33646.0,260.835,261.0042,260.397,260.5464,33646.0
2025-03-11 13:40:00,261.76,262.0,261.47,261.94,19857.0,260.5464,260.7852,260.2577,260.7255,19857.0
2025-03-11 13:45:00,261.94,262.04,261.59,261.68,14241.0,260.7255,260.8251,260.3771,260.4667,14241.0
2025-03-11 13:50:00,261.68,261.77,260.93,261.09,17615.0,260.4667,260.5563,259.7202,259.8795,17615.0
2025-03-11 13:55:00,261.03,261.03,260.35,260.45,14907.0,259.8197,259.8197,259.1429,259.2424,14907.0
2025-03-11 14:00:00,260.56,260.99,260.51,260.61,35109.0,259.3519,259.7799,259.3021,259.4017,35109.0
2025-03-11 14:05:00,260.61,260.87,260.52,260.81,5504.0,259.4017,259.6605,259.3121,259.6008,5504.0
2025-03-11 14:10:00,260.91,261.49,260.83,261.45,24262.0,259.7003,260.2776,259.6207,260.2378,24262.0
2025-03-11 14:15:00,261.43,261.61,261.41,261.42,9098.0,260.2179,260.397,260.198,260.2079,9098.0
2025-03-11 14:20:00,261.42,261.78,261.38,261.68,7162.0,260.2079,260.5663,260.1681,260.4667,7162.0
2025-03-11 14:25:00,261.73,262.09,261.65,261.81,18016.0,260.5165,260.8748,260.4369,260.5961,18016.0
2025-03-11 14:30:00,261.81,261.94,261.33,261.33,30496.0,260.5961,260.7255,260.1183,260.1183,30496.0
2025-03-11 14:35:00,261.33,261.88,261.23,261.86,15417.0,260.1183,260.6658,260.0188,260.6459,15417.0
2025-03-11 14:40:00,261.98,262.07,261.6,261.82,19494.0,260.7653,260.8549,260.3871,260.6061,19494.0
2025-03-11 14:45:00,261.92,262.12,261.84,262.0,22013.0,260.7056,260.9047,260.626,260.7852,22013.0
2025-03-11 14:50:00,261.93,262.13,261.85,261.99,12121.0,260.7156,260.9146,260.6359,260.7753,12121.0
2025-03-11 14:55:00,261.95,262.03,261.66,261.98,25006.0,260.7355,260.8151,260.4468,260.7653,25006.0
2025-03-11 15:00:00,261.89,262.11,261.17,261.41,13716.0,260.6757,260.8947,259.9591,260.198,13716.0
2025-03-11 15:05:00,261.29,261.83,261.27,261.43,16617.0,260.0785,260.616,260.0586,260.2179,16617.0
2025-03-11 15:10:00,261.54,261.89,261.3,261.6,12976.0,260.3274,260.6757,260.0885,260.3871,12976.0
2025-03-11 15:15:00,261.44,261.65,261.22,261.5,31333.0,260.2278,260.4369,260.0089,260.2876,31333.0
2025-03-11 15:20:00,261.5,261.57,260.37,260.92,32302.0,260.2876,260.3572,259.1628,259.7102,32302.0
2025-03-11 15:25:00,260.77,261.11,260.5,260.59,26034.0,259.5609,259.8994,259.2922,259.3818,26034.0
2025-03-11 15:30:00,260.59,260.96,260.35,260.79,29621.0,259.3818,259.7501,259.1429,259.5808,29621.0
2025-03-11 15:35:00,260.75,261.38,260.65,260.71,25454.0,259.541,260.1681,259.4415,259.5012,25454.0
2025-03-11 15:40:00,260.67,260.69,260.11,260.31,60669.0,259.4614,259.4813,258.904,259.1031,60669.0
2025-03-11 15:45:00,260.31,260.91,260.17,260.91,32438.0,259.1031,259.7003,258.9637,259.7003,32438.0
2025-03-11 15:50:00,260.91,261.49,260.43,260.82,98785.0,259.7003,260.2776,259.2225,259.6107,98785.0
2025-03-11 15:55:00,260.72,260.97,260.33,260.48,174078.0,259.5112,259.76,259.123,259.2723,174078.0
2025-03-12 09:30:00,258.43,258.89,256.91,258.09,54692.0,257.2318,257.6897,255.7188,256.8934,54692.0
2025-03-12 09:35:00,258.46,258.47,255.84,256.46,36199.0,257.2617,257.2716,254.6538,255.2709,36199.0
2025-03-12 09:40:00,256.63,256.9,255.28,255.32,61460.0,255.4401,255.7089,254.0964,254.1362,61460.0
2025-03-12 09:45:00,255.46,255.46,253.11,253.43,156658.0,254.2756,254.2756,251.9365,252.255,156658.0
2025-03-12 09:50:00,253.43,255.12,253.42,254.16,66333.0,252.255,253.9371,252.245,252.9816,66333.0
2025-03-12 09:55:00,254.16,254.43,253.31,253.92,25093.0,252.9816,253.2503,252.1355,252.7427,25093.0
2025-03-12 10:00:00,253.96,254.12,252.35,253.36,19513.0,252.7825,252.9418,251.18,252.1853,19513.0
2025-03-12 10:05:00,253.47,254.57,253.47,254.44,37636.0,252.2948,253.3897,252.2948,253.2603,37636.0
2025-03-12 10:10:00,254.42,254.65,253.41,253.57,34965.0,253.2404,253.4693,252.2351,252.3943,34965.0
2025-03-12 10:15:00,253.57,253.64,252.91,252.96,17926.0,252.3943,252.464,251.7374,251.7872,17926.0
2025-03-12 10:20:00,253.12,253.12,251.65,251.67,37755.0,251.9464,251.9464,250.4832,250.5031,37755.0
2025-03-12 10:25:00,251.69,252.48,251.5,252.27,35315.0,250.523,251.3094,250.3339,251.1004,35315.0
2025-03-12 10:30:00,252.27,252.35,251.53,251.63,24165.0,251.1004,251.18,250.3638,250.4633,24165.0
2025-03-12 10:35:00,251.73,253.27,251.7,253.11,16474.0,250.5629,252.0957,250.533,251.9365,16474.0
2025-03-12 10:40:00,253.27,254.22,253.11,254.13,37087.0,252.0957,253.0413,251.9365,252.9517,37087.0
2025-03-12 10:45:00,254.17,254.94,253.99,254.55,18308.0,252.9915,253.758,252.8124,253.3698,18308.0
2025-03-12 10:50:00,254.73,255.18,254.61,254.71,21522.0,253.5489,253.9969,253.4295,253.529,21522.0
2025-03-12 10:55:00,254.71,254.71,254.03,254.04,6275.0,253.529,253.529,252.8522,252.8621,6275.0
2025-03-12 11:00:00,254.13,254.89,254.01,254.37,14458.0,252.9517,253.7082,252.8323,253.1906,14458.0
2025-03-12 11:05:00,254.59,254.64,254.09,254.5,19087.0,253.4096,253.4594,252.9119,253.32,19087.0
2025-03-12 11:10:00,254.49,254.8,254.35,254.8,14153.0,253.3101,253.6186,253.1707,253.6186,14153.0
2025-03-12 11:15:00,254.8,255.39,254.78,254.9,20127.0,253.6186,254.2059,253.5987,253.7182,20127.0
2025-03-12 11:20:00,254.88,254.97,254.78,254.88,5419.0,253.6982,253.7878,253.5987,253.6982,5419.0
2025-03-12 11:25:00,254.88,255.17,254.79,255.05,16792.0,253.6982,253.9869,253.6087,253.8675,16792.0
2025-03-12 11:30:00,255.07,255.22,254.95,255.2,9980.0,253.8874,254.0367,253.7679,254.0168,9980.0
2025-03-12 11:35:00,255.24,255.33,254.74,254.74,9154.0,254.0566,254.1462,253.5589,253.5589,9154.0
2025-03-12 11:40:00,254.8,255.18,254.76,255.18,9732.0,253.6186,253.9969,253.5788,253.9969,9732.0
2025-03-12 11:45:00,255.12,255.94,255.0,255.65,26493.0,253.9371,254.7533,253.8177,254.4647,26493.0
2025-03-12 11:50:00,255.66,255.85,255.58,255.63,2919.0,254.4746,254.6638,254.395,254.4448,2919.0
2025-03-12 11:55:00,255.62,256.11,255.62,255.9,26274.0,254.4348,254.9225,254.4348,254.7135,26274.0
2025-03-12 12:00:00,255.91,255.92,255.6,255.78,4200.0,254.7235,254.7334,254.4149,254.5941,4200.0
2025-03-12 12:05:00,255.86,255.87,255.39,255.39,4787.0,254.6737,254.6837,254.2059,254.2059,4787.0
2025-03-12 12:10:00,255.48,255.76,255.39,255.71,10201.0,254.2955,254.5742,254.2059,254.5244,10201.0
2025-03-12 12:15:00,255.66,255.76,255.27,255.28,7090.0,254.4746,254.5742,254.0864,254.0964,7090.0
2025-03-12 12:20:00,255.36,255.59,255.17,255.29,5162.0,254.176,254.405,253.9869,254.1063,5162.0
2025-03-12 12:25:00,255.29,255.4,254.94,255.19,4142.0,254.1063,254.2158,253.758,254.0068,4142.0
2025-03-12 12:30:00,255.21,255.7,255.21,255.45,2788.0,254.0267,254.5144,254.0267,254.2656,2788.0
2025-03-12 12:35:00,255.5,255.73,255.36,255.49,12639.0,254.3154,254.5443,254.176,254.3054,12639.0
2025-03-12 12:40:00,255.5,255.6,254.98,255.06,20931.0,254.3154,254.4149,253.7978,253.8774,20931.0
2025-03-12 12:45:00,255.06,255.48,255.03,255.42,7264.0,253.8774,254.2955,253.8476,254.2357,7264.0
2025-03-12 12:50:00,255.41,255.41,254.98,255.27,6171.0,254.2258,254.2258,253.7978,254.0864,6171.0
2025-03-12 12:55:00,255.24,255.34,254.83,254.91,23276.0,254.0566,254.1561,253.6485,253.7281,23276.0
2025-03-12 13:00:00,254.97,255.14,254.84,255.07,6733.0,253.7878,253.957,253.6584,253.8874,6733.0
2025-03-12 13:05:00,254.91,255.42,254.9,255.11,19643.0,253.7281,254.2357,253.7182,253.9272,19643.0
2025-03-12 13:10:00,255.07,255.23,254.72,255.11,24211.0,253.8874,254.0466,253.539,253.9272,24211.0
2025-03-12 13:15:00,255.23,255.59,255.02,255.54,66583.0,254.0466,254.405,253.8376,254.3552,66583.0
2025-03-12 13:20:00,255.51,255.67,255.19,255.32,12475.0,254.3253,254.4846,254.0068,254.1362,12475.0
2025-03-12 13:25:00,255.32,255.59,255.15,255.58,19684.0,254.1362,254.405,253.967,254.395,19684.0
2025-03-12 13:30:00,255.51,255.76,255.09,255.4,23992.0,254.3253,254.5742,253.9073,254.2158,23992.0
2025-03-12 13:35:00,255.4,255.69,255.32,255.45,196629.0,254.2158,254.5045,254.1362,254.2656,196629.0
2025-03-12 13:40:00,255.54,256.26,255.54,256.25,17563.0,254.3552,255.0719,254.3552,255.0619,17563.0
2025-03-12 13:45:00,256.15,256.34,255.83,256.05,57561.0,254.9624,255.1515,254.6438,254.8628,57561.0
2025-03-12 13:50:00,255.9,255.99,255.37,255.56,82877.0,254.7135,254.8031,254.186,254.3751,82877.0
2025-03-12 13:55:00,255.47,255.67,255.0,255.1,32012.0,254.2855,254.4846,253.8177,253.9172,32012.0
2025-03-12 14:00:00,255.19,255.36,254.78,255.21,67954.0,254.0068,254.176,253.5987,254.0267,67954.0
2025-03-12 14:05:00,255.21,255.36,254.74,255.2,19324.0,254.0267,254.176,253.5589,254.0168,19324.0
2025-03-12 14:10:00,255.2,255.41,255.06,255.39,48841.0,254.0168,254.2258,253.8774,254.2059,48841.0
2025-03-12 14:15:00,255.38,255.68,255.22,255.68,24865.0,254.1959,254.4945,254.0367,254.4945,24865.0
2025-03-12 14:20:00,255.68,256.24,255.68,256.23,11898.0,254.4945,255.0519,254.4945,255.042,11898.0
2025-03-12 14:25:00,256.24,256.31,255.94,255.99,19054.0,255.0519,255.1216,254.7533,254.8031,19054.0
2025-03-12 14:30:00,256.07,256.91,255.99,256.74,17296.0,254.8827,255.7188,254.8031,255.5496,17296.0
2025-03-12 14:35:00,256.74,256.94,256.64,256.82,12067.0,255.5496,255.7487,255.4501,255.6293,12067.0
2025-03-12 14:40:00,256.8,257.39,256.76,257.17,30072.0,255.6093,256.1966,255.5695,255.9776,30072.0
2025-03-12 14:45:00,257.17,257.18,256.99,257.05,12796.0,255.9776,255.9876,255.7985,255.8582,12796.0
2025-03-12 14:50:00,257.04,257.1,256.92,257.0,15876.0,255.8482,255.908,255.7288,255.8084,15876.0
2025-03-12 14:55:00,256.92,257.86,256.9,257.46,29563.0,255.7288,256.6644,255.7089,256.2663,29563.0
2025-03-12 15:00:00,257.48,257.55,257.03,257.34,5374.0,256.2862,256.3559,255.8383,256.1468,5374.0
2025-03-12 15:05:00,257.21,257.42,256.9,257.42,7901.0,256.0174,256.2265,255.7089,256.2265,7901.0
2025-03-12 15:10:00,257.29,257.44,257.28,257.3,3771.0,256.0971,256.2464,256.0871,256.107,3771.0
2025-03-12 15:15:00,257.31,257.5,256.99,257.49,35809.0,256.117,256.3061,255.7985,256.2961,35809.0
2025-03-12 15:20:00,257.34,257.59,257.13,257.13,8398.0,256.1468,256.3957,255.9378,255.9378,8398.0
2025-03-12 15:25:00,257.23,257.47,257.14,257.32,10463.0,256.0374,256.2762,255.9478,256.1269,10463.0
2025-03-12 15:30:00,257.34,257.34,256.71,256.89,23557.0,256.1468,256.1468,255.5198,255.6989,23557.0
2025-03-12 15:35:00,256.81,257.06,256.26,256.97,34024.0,255.6193,255.8681,255.0719,255.7786,34024.0
2025-03-12 15:40:00,256.9,257.01,256.26,256.45,32696.0,255.7089,255.8184,255.0719,255.261,32696.0
2025-03-12 15:45:00,256.45,256.99,256.45,256.6,29418.0,255.261,255.7985,255.261,255.4103,29418.0
2025-03-12 15:50:00,256.6,256.97,256.0,256.22,94214.0,255.4103,255.7786,254.8131,255.032,94214.0
2025-03-12 15:55:00,256.15,256.93,255.99,256.72,260109.0,254.9624,255.7387,254.8031,255.5297,260109.0
2025-03-13 09:30:00,255.93,257.91,254.96,257.29,47763.0,254.7434,256.7142,253.7779,256.0971,47763.0
2025-03-13 09:35:00,256.78,257.03,256.15,256.47,14341.0,255.5894,255.8383,254.9624,255.2809,14341.0
2025-03-13 09:40:00,256.44,257.86,256.44,257.36,22733.0,255.251,256.6644,255.251,256.1668,22733.0
2025-03-13 09:45:00,257.36,257.88,257.34,257.57,15331.0,256.1668,256.6843,256.1468,256.3758,15331.0
2025-03-13 09:50:00,257.56,257.89,257.29,257.82,41754.0,256.3658,256.6943,256.0971,256.6246,41754.0
2025-03-13 09:55:00,257.76,258.5,257.61,258.24,42736.0,256.5649,257.3015,256.4156,257.0427,42736.0
2025-03-13 10:00:00,258.13,258.35,257.59,257.66,21462.0,256.9332,257.1522,256.3957,256.4654,21462.0
2025-03-13 10:05:00,257.69,258.08,257.67,258.0,15817.0,256.4952,256.8834,256.4753,256.8038,15817.0
2025-03-13 10:10:00,258.0,258.32,257.92,258.11,37131.0,256.8038,257.1223,256.7242,256.9133,37131.0
2025-03-13 10:15:00,258.03,258.03,257.15,257.3,25087.0,256.8336,256.8336,255.9577,256.107,25087.0
2025-03-13 10:20:00,257.38,257.47,256.37,256.48,11742.0,256.1867,256.2762,255.1813,255.2908,11742.0
2025-03-13 10:25:00,256.51,257.04,256.5,256.84,12765.0,255.3207,255.8482,255.3107,255.6492,12765.0
2025-03-13 10:30:00,256.94,257.27,256.81,257.09,11775.0,255.7487,256.0772,255.6193,255.898,11775.0
2025-03-13 10:35:00,257.18,257.49,256.91,257.48,15126.0,255.9876,256.2961,255.7188,256.2862,15126.0
2025-03-13 10:40:00,257.64,258.85,257.61,258.77,11843.0,256.4455,257.6498,256.4156,257.5702,11843.0
2025-03-13 10:45:00,258.77,258.77,257.99,258.21,12272.0,257.5702,257.5702,256.7938,257.0128,12272.0
2025-03-13 10:50:00,258.21,258.62,258.11,258.5,3506.0,257.0128,257.4209,256.9133,257.3015,3506.0
2025-03-13 10:55:00,258.41,258.61,257.59,258.09,14849.0,257.2119,257.411,256.3957,256.8934,14849.0
2025-03-13 11:00:00,258.19,258.24,257.56,257.92,5949.0,256.9929,257.0427,256.3658,256.7242,5949.0
2025-03-13 11:05:00,257.95,258.09,257.74,257.87,2715.0,256.754,256.8934,256.545,256.6744,2715.0
2025-03-13 11:10:00,257.83,258.07,257.83,257.97,15400.0,256.6346,256.8735,256.6346,256.7739,15400.0
2025-03-13 11:15:00,257.9,258.03,257.51,257.57,11094.0,256.7042,256.8336,256.3161,256.3758,11094.0
2025-03-13 11:20:00,257.62,258.02,257.36,257.59,9797.0,256.4255,256.8237,256.1668,256.3957,9797.0
2025-03-13 11:25:00,257.59,257.78,257.43,257.58,7212.0,256.3957,256.5848,256.2364,256.3857,7212.0
2025-03-13 11:30:00,257.8,258.04,257.74,258.01,6242.0,256.6047,256.8436,256.545,256.8137,6242.0
2025-03-13 11:35:00,257.94,257.98,257.71,257.74,6112.0,256.7441,256.7839,256.5151,256.545,6112.0
2025-03-13 11:40:00,257.73,258.14,257.59,258.0,23242.0,256.535,256.9431,256.3957,256.8038,23242.0
2025-03-13 11:45:00,258.02,258.09,257.85,258.01,12876.0,256.8237,256.8934,256.6545,256.8137,12876.0
2025-03-13 11:50:00,257.89,258.02,257.43,257.67,5745.0,256.6943,256.8237,256.2364,256.4753,5745.0
2025-03-13 11:55:00,257.59,258.12,257.42,258.0,22702.0,256.3957,256.9232,256.2265,256.8038,22702.0
2025-03-13 12:00:00,257.96,258.24,257.95,258.12,26869.0,256.764,257.0427,256.754,256.9232,26869.0
2025-03-13 12:05:00,258.11,258.44,257.82,258.35,44520.0,256.9133,257.2417,256.6246,257.1522,44520.0
2025-03-13 12:10:00,258.47,258.64,258.35,258.49,18120.0,257.2716,257.4408,257.1522,257.2915,18120.0
2025-03-13 12:15:00,258.45,258.79,258.0,258.66,22006.0,257.2517,257.5901,256.8038,257.4607,22006.0
2025-03-13 12:20:00,258.67,259.27,258.65,259.19,19673.0,257.4707,258.0679,257.4508,257.9883,19673.0
2025-03-13 12:25:00,259.13,259.49,258.97,259.0,15401.0,257.9285,258.2869,257.7693,257.7991,15401.0
2025-03-13 12:30:00,259.0,259.06,258.9,259.0,23775.0,257.7991,257.8589,257.6996,257.7991,23775.0
2025-03-13 12:35:00,258.97,259.43,258.96,259.21,43673.0,257.7693,258.2272,257.7593,258.0082,43673.0
2025-03-13 12:40:00,259.2,259.5,259.15,259.21,8503.0,257.9982,258.2968,257.9485,258.0082,8503.0
2025-03-13 12:45:00,259.1,259.23,258.93,259.23,20878.0,257.8987,258.0281,257.7295,258.0281,20878.0
2025-03-13 12:50:00,259.25,259.4,258.96,258.96,4572.0,258.048,258.1973,257.7593,257.7593,4572.0
2025-03-13 12:55:00,259.13,259.72,259.11,259.67,5851.0,257.9285,258.5158,257.9086,258.466,5851.0
2025-03-13 13:00:00,259.74,260.56,259.62,260.53,27427.0,258.5357,259.3519,258.4163,259.3221,27427.0
2025-03-13 13:05:00,260.44,260.52,260.25,260.45,17864.0,259.2325,259.3121,259.0434,259.2424,17864.0
2025-03-13 13:10:00,260.5,260.5,259.64,259.94,19860.0,259.2922,259.2922,258.4362,258.7348,19860.0
2025-03-13 13:15:00,259.94,259.94,259.54,259.78,10605.0,258.7348,258.7348,258.3366,258.5755,10605.0
2025-03-13 13:20:00,259.85,259.96,259.77,259.88,5692.0,258.6452,258.7547,258.5656,258.6751,5692.0
2025-03-13 13:25:00,259.8,259.88,259.33,259.43,12262.0,258.5954,258.6751,258.1276,258.2272,12262.0
2025-03-13 13:30:00,259.35,259.6,258.98,259.15,14882.0,258.1475,258.3964,257.7792,257.9485,14882.0
2025-03-13 13:35:00,259.08,259.29,258.95,259.02,7723.0,257.8788,258.0878,257.7494,257.8191,7723.0
2025-03-13 13:40:00,259.03,259.38,258.96,259.38,12068.0,257.829,258.1774,257.7593,258.1774,12068.0
2025-03-13 13:45:00,259.38,259.62,259.3,259.55,18080.0,258.1774,258.4163,258.0978,258.3466,18080.0
2025-03-13 13:50:00,259.63,260.12,259.63,259.98,32440.0,258.4262,258.914,258.4262,258.7746,32440.0
2025-03-13 13:55:00,260.03,260.19,259.78,259.88,29401.0,258.8244,258.9836,258.5755,258.6751,29401.0
2025-03-13 14:00:00,259.97,260.42,259.86,260.25,11334.0,258.7646,259.2126,258.6552,259.0434,11334.0
2025-03-13 14:05:00,260.3,260.4,259.77,259.77,12649.0,259.0931,259.1927,258.5656,258.5656,12649.0
2025-03-13 14:10:00,259.83,260.06,259.77,259.96,11208.0,258.6253,258.8542,258.5656,258.7547,11208.0
2025-03-13 14:15:00,259.96,260.31,259.81,260.13,18942.0,258.7547,259.1031,258.6054,258.9239,18942.0
2025-03-13 14:20:00,260.0,260.11,259.9,259.93,7179.0,258.7945,258.904,258.695,258.7248,7179.0
2025-03-13 14:25:00,260.01,260.11,259.56,259.85,13672.0,258.8045,258.904,258.3566,258.6452,13672.0
2025-03-13 14:30:00,259.95,260.4,259.89,260.26,7513.0,258.7447,259.1927,258.685,259.0533,7513.0
2025-03-13 14:35:00,260.26,260.42,260.11,260.19,8388.0,259.0533,259.2126,258.904,258.9836,8388.0
2025-03-13 14:40:00,260.19,260.94,260.19,260.52,65528.0,258.9836,259.7302,258.9836,259.3121,65528.0
2025-03-13 14:45:00,260.44,260.47,260.11,260.11,4744.0,259.2325,259.2623,258.904,258.904,4744.0
2025-03-13 14:50:00,260.1,260.34,260.0,260.29,8970.0,258.894,259.1329,258.7945,259.0832,8970.0
2025-03-13 14:55:00,260.36,260.37,260.05,260.05,6971.0,259.1528,259.1628,258.8443,258.8443,6971.0
2025-03-13 15:00:00,260.16,260.33,260.0,260.25,12076.0,258.9538,259.123,258.7945,259.0434,12076.0
2025-03-13 15:05:00,260.19,260.19,259.9,259.99,34275.0,258.9836,258.9836,258.695,258.7846,34275.0
2025-03-13 15:10:00,260.11,260.53,260.04,260.48,7466.0,258.904,259.3221,258.8343,259.2723,7466.0
2025-03-13 15:15:00,260.48,260.8,260.47,260.63,8414.0,259.2723,259.5908,259.2623,259.4216,8414.0
2025-03-13 15:20:00,260.63,260.89,260.39,260.39,16511.0,259.4216,259.6804,259.1827,259.1827,16511.0
2025-03-13 15:25:00,260.33,260.44,259.95,260.43,15191.0,259.123,259.2325,258.7447,259.2225,15191.0
2025-03-13 15:30:00,260.43,260.7,260.22,260.22,53287.0,259.2225,259.4913,259.0135,259.0135,53287.0
2025-03-13 15:35:00,260.23,260.24,259.93,260.17,11437.0,259.0234,259.0334,258.7248,258.9637,11437.0
2025-03-13 15:40:00,260.15,260.99,260.01,260.93,23347.0,258.9438,259.7799,258.8045,259.7202,23347.0
2025-03-13 15:45:00,260.93,261.08,260.78,260.85,45996.0,259.7202,259.8695,259.5709,259.6406,45996.0
2025-03-13 15:50:00,260.86,260.86,259.53,259.81,100580.0,259.6505,259.6505,258.3267,258.6054,100580.0
2025-03-13 15:55:00,259.55,260.1,259.17,259.89,247255.0,258.3466,258.894,257.9684,258.685,247255.0
2025-03-14 09:30:00,259.7,260.03,256.85,256.85,36408.0,258.4959,258.8244,255.6591,255.6591,36408.0
2025-03-14 09:35:00,257.11,258.03,256.71,257.06,10650.0,255.9179,256.8336,255.5198,255.8681,10650.0
2025-03-14 09:40:00,257.4,257.91,256.93,257.91,10548.0,256.2066,256.7142,255.7387,256.7142,10548.0
2025-03-14 09:45:00,257.75,258.33,257.03,257.46,19997.0,256.5549,257.1323,255.8383,256.2663,19997.0
2025-03-14 09:50:00,257.42,258.15,256.91,257.67,25946.0,256.2265,256.9531,255.7188,256.4753,25946.0
2025-03-14 09:55:00,257.67,258.28,257.58,258.28,9679.0,256.4753,257.0825,256.3857,257.0825,9679.0
2025-03-14 10:00:00,258.1,258.9,257.38,258.28,13903.0,256.9033,257.6996,256.1867,257.0825,13903.0
2025-03-14 10:05:00,258.04,258.46,257.85,258.12,17853.0,256.8436,257.2617,256.6545,256.9232,17853.0
2025-03-14 10:10:00,258.12,258.54,257.9,258.42,11029.0,256.9232,257.3413,256.7042,257.2218,11029.0
2025-03-14 10:15:00,258.41,258.45,258.06,258.44,8968.0,257.2119,257.2517,256.8635,257.2417,8968.0
2025-03-14 10:20:00,258.48,258.58,258.32,258.51,8283.0,257.2816,257.3811,257.1223,257.3114,8283.0
2025-03-14 10:25:00,258.35,258.77,258.22,258.63,7622.0,257.1522,257.5702,257.0228,257.4309,7622.0
2025-03-14 10:30:00,258.63,258.64,258.19,258.49,6869.0,257.4309,257.4408,256.9929,257.2915,6869.0
2025-03-14 10:35:00,258.5,258.6,257.67,257.74,11077.0,257.3015,257.401,256.4753,256.545,11077.0
2025-03-14 10:40:00,257.64,257.64,256.82,257.26,15804.0,256.4455,256.4455,255.6293,256.0672,15804.0
2025-03-14 10:45:00,257.23,257.42,256.97,257.25,12506.0,256.0374,256.2265,255.7786,256.0573,12506.0
2025-03-14 10:50:00,257.31,257.49,256.94,257.28,5884.0,256.117,256.2961,255.7487,256.0871,5884.0
2025-03-14 10:55:00,257.23,258.05,257.03,257.99,17231.0,256.0374,256.8536,255.8383,256.7938,17231.0
2025-03-14 11:00:00,258.07,258.26,257.86,258.03,6892.0,256.8735,257.0626,256.6644,256.8336,6892.0
2025-03-14 11:05:00,257.83,258.02,257.61,257.85,13470.0,256.6346,256.8237,256.4156,256.6545,13470.0
2025-03-14 11:10:00,257.85,258.01,257.68,257.81,4310.0,256.6545,256.8137,256.4853,256.6147,4310.0
2025-03-14 11:15:00,257.81,257.97,257.64,257.64,37697.0,256.6147,256.7739,256.4455,256.4455,37697.0
2025-03-14 11:20:00,257.67,257.77,257.24,257.54,9635.0,256.4753,256.5748,256.0473,256.3459,9635.0
2025-03-14 11:25:00,257.5,258.0,257.33,257.38,13731.0,256.3061,256.8038,256.1369,256.1867,13731.0
2025-03-14 11:30:00,257.42,257.87,257.42,257.82,14559.0,256.2265,256.6744,256.2265,256.6246,14559.0
2025-03-14 11:35:00,257.8,257.85,257.26,257.53,7590.0,256.6047,256.6545,256.0672,256.336,7590.0
2025-03-14 11:40:00,257.53,257.61,257.38,257.51,10051.0,256.336,256.4156,256.1867,256.3161,10051.0
2025-03-14 11:45:00,257.51,257.61,257.31,257.47,10926.0,256.3161,256.4156,256.117,256.2762,10926.0
2025-03-14 11:50:00,257.47,257.58,257.28,257.38,12278.0,256.2762,256.3857,256.0871,256.1867,12278.0
2025-03-14 11:55:00,257.44,257.81,257.41,257.79,12977.0,256.2464,256.6147,256.2165,256.5948,12977.0
2025-03-14 12:00:00,257.82,257.84,257.35,257.48,6376.0,256.6246,256.6445,256.1568,256.2862,6376.0
2025-03-14 12:05:00,257.5,257.7,257.03,257.19,9574.0,256.3061,256.5052,255.8383,255.9975,9574.0
2025-03-14 12:10:00,257.19,257.28,256.76,256.99,9317.0,255.9975,256.0871,255.5695,255.7985,9317.0
2025-03-14 12:15:00,256.75,256.83,256.16,256.34,10657.0,255.5596,255.6392,254.9723,255.1515,10657.0
2025-03-14 12:20:00,256.34,257.14,256.33,257.13,10518.0,255.1515,255.9478,255.1415,255.9378,10518.0
2025-03-14 12:25:00,257.13,257.14,256.74,256.92,4178.0,255.9378,255.9478,255.5496,255.7288,4178.0
2025-03-14 12:30:00,257.02,257.18,256.88,256.95,11556.0,255.8283,255.9876,255.689,255.7587,11556.0
2025-03-14 12:35:00,257.03,257.44,256.95,257.29,14000.0,255.8383,256.2464,255.7587,256.0971,14000.0
2025-03-14 12:40:00,257.3,257.46,257.16,257.17,7365.0,256.107,256.2663,255.9677,255.9776,7365.0
2025-03-14 12:45:00,257.14,257.32,256.98,257.24,4193.0,255.9478,256.1269,255.7885,256.0473,4193.0
2025-03-14 12:50:00,257.21,257.53,257.14,257.2,6952.0,256.0174,256.336,255.9478,256.0075,6952.0
2025-03-14 12:55:00,257.2,257.29,256.86,257.0,10472.0,256.0075,256.0971,255.6691,255.8084,10472.0
2025-03-14 13:00:00,257.0,257.66,256.98,257.56,9944.0,255.8084,256.4654,255.7885,256.3658,9944.0
2025-03-14 13:05:00,257.57,257.81,257.49,257.78,11591.0,256.3758,256.6147,256.2961,256.5848,11591.0
2025-03-14 13:10:00,257.73,257.73,257.62,257.71,2770.0,256.535,256.535,256.4255,256.5151,2770.0
2025-03-14 13:15:00,257.71,258.0,257.54,257.67,6718.0,256.5151,256.8038,256.3459,256.4753,6718.0
2025-03-14 13:20:00,257.67,258.0,257.66,258.0,6942.0,256.4753,256.8038,256.4654,256.8038,6942.0
2025-03-14 13:25:00,258.0,258.06,257.91,257.98,14153.0,256.8038,256.8635,256.7142,256.7839,14153.0
2025-03-14 13:30:00,257.98,258.26,257.96,258.07,10939.0,256.7839,257.0626,256.764,256.8735,10939.0
2025-03-14 13:35:00,258.11,258.11,257.92,258.05,7974.0,256.9133,256.9133,256.7242,256.8536,7974.0
2025-03-14 13:40:00,258.12,258.17,257.96,258.09,4349.0,256.9232,256.973,256.764,256.8934,4349.0
2025-03-14 13:45:00,258.0,258.09,257.51,257.68,8045.0,256.8038,256.8934,256.3161,256.4853,8045.0
2025-03-14 13:50:00,257.69,258.08,257.68,257.97,10146.0,256.4952,256.8834,256.4853,256.7739,10146.0
2025-03-14 13:55:00,257.97,257.98,257.77,257.97,4277.0,256.7739,256.7839,256.5748,256.7739,4277.0
2025-03-14 14:00:00,257.9,258.16,257.89,258.15,9087.0,256.7042,256.963,256.6943,256.9531,9087.0
2025-03-14 14:05:00,258.06,258.51,258.06,258.26,9564.0,256.8635,257.3114,256.8635,257.0626,9564.0
2025-03-14 14:10:00,258.33,258.46,258.17,258.18,4997.0,257.1323,257.2617,256.973,256.9829,4997.0
2025-03-14 14:15:00,258.23,258.56,258.11,258.41,8404.0,257.0327,257.3612,256.9133,257.2119,8404.0
2025-03-14 14:20:00,258.53,258.55,258.28,258.41,4843.0,257.3313,257.3512,257.0825,257.2119,4843.0
2025-03-14 14:25:00,258.44,258.63,258.4,258.51,9694.0,257.2417,257.4309,257.2019,257.3114,9694.0
2025-03-14 14:30:00,258.64,258.75,258.51,258.74,5618.0,257.4408,257.5503,257.3114,257.5404,5618.0
2025-03-14 14:35:00,258.77,258.78,258.54,258.71,4945.0,257.5702,257.5802,257.3413,257.5105,4945.0
2025-03-14 14:40:00,258.66,258.78,258.53,258.65,3403.0,257.4607,257.5802,257.3313,257.4508,3403.0
2025-03-14 14:45:00,258.68,258.79,258.54,258.68,6368.0,257.4806,257.5901,257.3413,257.4806,6368.0
2025-03-14 14:50:00,258.68,258.78,258.53,258.72,5629.0,257.4806,257.5802,257.3313,257.5204,5629.0
2025-03-14 14:55:00,258.74,258.84,258.62,258.8,8269.0,257.5404,257.6399,257.4209,257.6001,8269.0
2025-03-14 15:00:00,258.76,258.82,257.98,258.39,19814.0,257.5603,257.62,256.7839,257.192,19814.0
2025-03-14 15:05:00,258.31,258.57,258.15,258.51,8617.0,257.1123,257.3711,256.9531,257.3114,8617.0
2025-03-14 15:10:00,258.32,258.68,258.31,258.53,6097.0,257.1223,257.4806,257.1123,257.3313,6097.0
2025-03-14 15:15:00,258.55,258.55,258.24,258.43,5696.0,257.3512,257.3512,257.0427,257.2318,5696.0
2025-03-14 15:20:00,258.43,258.51,258.3,258.31,6434.0,257.2318,257.3114,257.1024,257.1123,6434.0
2025-03-14 15:25:00,258.35,258.61,258.31,258.57,6284.0,257.1522,257.411,257.1123,257.3711,6284.0
2025-03-14 15:30:00,258.59,258.78,258.46,258.55,5967.0,257.391,257.5802,257.2617,257.3512,5967.0
2025-03-14 15:35:00,258.46,258.54,258.06,258.06,7547.0,257.2617,257.3413,256.8635,256.8635,7547.0
2025-03-14 15:40:00,258.06,258.44,258.03,258.41,13993.0,256.8635,257.2417,256.8336,257.2119,13993.0
2025-03-14 15:45:00,258.41,258.6,258.36,258.5,14444.0,257.2119,257.401,257.1621,257.3015,14444.0
2025-03-14 15:50:00,258.44,258.9,258.4,258.8,29132.0,257.2417,257.6996,257.2019,257.6001,29132.0
2025-03-14 15:55:00,258.83,259.04,258.56,258.61,82084.0,257.6299,257.839,257.3612,257.411,82084.0
2025-03-17 09:30:00,261.09,262.0,258.63,259.29,73509.0,259.8795,260.7852,257.4309,258.0878,73509.0
2025-03-17 09:35:00,259.19,260.32,258.74,260.32,10904.0,257.9883,259.113,257.5404,259.113,10904.0
2025-03-17 09:40:00,260.35,261.78,260.1,261.67,16662.0,259.1429,260.5663,258.894,260.4568,16662.0
2025-03-17 09:45:00,261.63,261.7,260.77,261.65,25894.0,260.417,260.4866,259.5609,260.4369,25894.0
2025-03-17 09:50:00,261.69,262.86,261.68,262.69,25595.0,260.4767,261.6412,260.4667,261.472,25595.0
2025-03-17 09:55:00,262.7,262.8,262.28,262.51,16944.0,261.482,261.5815,261.0639,261.2929,16944.0
2025-03-17 10:00:00,262.31,262.69,262.03,262.6,32783.0,261.0938,261.472,260.8151,261.3825,32783.0
2025-03-17 10:05:00,262.57,264.2,262.57,264.13,32472.0,261.3526,262.975,261.3526,262.9054,32472.0
2025-03-17 10:10:00,263.79,263.97,263.09,263.97,17425.0,262.5669,262.7461,261.8702,262.7461,17425.0
2025-03-17 10:15:00,263.98,264.15,263.33,263.33,11516.0,262.7561,262.9253,262.1091,262.1091,11516.0
2025-03-17 10:20:00,263.19,263.56,262.83,262.83,13186.0,261.9697,262.338,261.6114,261.6114,13186.0
2025-03-17 10:25:00,262.83,263.15,262.69,263.15,14378.0,261.6114,261.9299,261.472,261.9299,14378.0
2025-03-17 10:30:00,263.15,263.16,262.9,262.99,9055.0,261.9299,261.9399,261.6811,261.7706,9055.0
2025-03-17 10:35:00,262.99,263.19,262.75,263.08,10664.0,261.7706,261.9697,261.5318,261.8602,10664.0
2025-03-17 10:40:00,263.08,263.74,262.84,263.48,13617.0,261.8602,262.5172,261.6213,262.2584,13617.0
2025-03-17 10:45:00,263.63,263.77,263.3,263.4,5731.0,262.4077,262.547,262.0792,262.1787,5731.0
2025-03-17 10:50:00,263.22,263.59,263.09,263.47,8712.0,261.9996,262.3679,261.8702,262.2484,8712.0
2025-03-17 10:55:00,263.31,263.58,263.26,263.44,9308.0,262.0892,262.3579,262.0394,262.2186,9308.0
2025-03-17 11:00:00,263.54,264.1,263.44,263.76,18987.0,262.3181,262.8755,262.2186,262.5371,18987.0
2025-03-17 11:05:00,263.75,263.82,262.68,262.69,16117.0,262.5271,262.5968,261.4621,261.472,16117.0
2025-03-17 11:10:00,262.62,263.25,262.42,263.2,17165.0,261.4024,262.0294,261.2033,261.9797,17165.0
2025-03-17 11:15:00,263.17,263.17,262.61,263.11,7299.0,261.9498,261.9498,261.3924,261.8901,7299.0
2025-03-17 11:20:00,263.07,263.11,262.77,263.02,9954.0,261.8503,261.8901,261.5517,261.8005,9954.0
2025-03-17 11:25:00,262.88,263.2,262.62,262.66,13684.0,261.6612,261.9797,261.4024,261.4422,13684.0
2025-03-17 11:30:00,262.61,262.7,262.25,262.33,7792.0,261.3924,261.482,261.0341,261.1137,7792.0
2025-03-17 11:35:00,262.21,262.71,262.09,262.41,11803.0,260.9943,261.4919,260.8748,261.1933,11803.0
2025-03-17 11:40:00,262.46,263.01,262.33,262.85,7780.0,261.2431,261.7906,261.1137,261.6313,7780.0
2025-03-17 11:45:00,262.71,262.96,262.63,262.83,5811.0,261.4919,261.7408,261.4123,261.6114,5811.0
2025-03-17 11:50:00,262.75,262.99,262.57,262.96,11163.0,261.5318,261.7706,261.3526,261.7408,11163.0
2025-03-17 11:55:00,263.03,263.03,262.29,262.29,10587.0,261.8105,261.8105,261.0739,261.0739,10587.0
2025-03-17 12:00:00,262.32,262.38,261.89,262.27,10006.0,261.1038,261.1635,260.6757,261.054,10006.0
2025-03-17 12:05:00,262.25,262.71,262.25,262.71,5637.0,261.0341,261.4919,261.0341,261.4919,5637.0
2025-03-17 12:10:00,262.71,262.85,262.43,262.43,5648.0,261.4919,261.6313,261.2132,261.2132,5648.0
2025-03-17 12:15:00,262.57,262.57,262.0,262.43,31767.0,261.3526,261.3526,260.7852,261.2132,31767.0
2025-03-17 12:20:00,262.41,262.44,262.26,262.37,8621.0,261.1933,261.2232,261.044,261.1535,8621.0
2025-03-17 12:25:00,262.17,262.82,262.17,262.66,7829.0,260.9544,261.6014,260.9544,261.4422,7829.0
2025-03-17 12:30:00,262.72,262.81,262.62,262.71,5779.0,261.5019,261.5915,261.4024,261.4919,5779.0
2025-03-17 12:35:00,262.79,262.94,262.67,262.76,12123.0,261.5716,261.7209,261.4521,261.5417,12123.0
2025-03-17 12:40:00,262.68,262.83,262.61,262.66,8494.0,261.4621,261.6114,261.3924,261.4422,8494.0
2025-03-17 12:45:00,262.66,262.76,262.31,262.66,11210.0,261.4422,261.5417,261.0938,261.4422,11210.0
2025-03-17 12:50:00,262.76,262.88,262.65,262.81,9679.0,261.5417,261.6612,261.4322,261.5915,9679.0
2025-03-17 12:55:00,262.81,262.88,262.39,262.5,13945.0,261.5915,261.6612,261.1734,261.2829,13945.0
2025-03-17 13:00:00,262.4,262.43,262.11,262.31,8831.0,261.1834,261.2132,260.8947,261.0938,8831.0
2025-03-17 13:05:00,262.34,262.42,262.03,262.03,9865.0,261.1237,261.2033,260.8151,260.8151,9865.0
2025-03-17 13:10:00,262.02,262.56,261.96,262.54,6476.0,260.8051,261.3426,260.7454,261.3227,6476.0
2025-03-17 13:15:00,262.49,262.72,262.48,262.61,6013.0,261.273,261.5019,261.263,261.3924,6013.0
2025-03-17 13:20:00,262.6,262.81,262.48,262.65,6627.0,261.3825,261.5915,261.263,261.4322,6627.0
2025-03-17 13:25:00,262.61,262.97,262.51,262.86,12077.0,261.3924,261.7507,261.2929,261.6412,12077.0
2025-03-17 13:30:00,262.86,263.02,262.8,263.02,8429.0,261.6412,261.8005,261.5815,261.8005,8429.0
2025-03-17 13:35:00,263.04,263.53,263.02,263.33,13012.0,261.8204,262.3081,261.8005,262.1091,13012.0
2025-03-17 13:40:00,263.32,263.42,263.12,263.25,8158.0,262.0991,262.1987,261.9,262.0294,8158.0
2025-03-17 13:45:00,263.25,263.47,263.24,263.34,7539.0,262.0294,262.2484,262.0195,262.119,7539.0
2025-03-17 13:50:00,263.35,263.78,263.32,263.72,6799.0,262.129,262.557,262.0991,262.4973,6799.0
2025-03-17 13:55:00,263.66,264.04,263.65,264.04,10535.0,262.4375,262.8158,262.4276,262.8158,10535.0
2025-03-17 14:00:00,264.02,264.41,263.89,264.15,26269.0,262.7959,263.1841,262.6665,262.9253,26269.0
2025-03-17 14:05:00,264.03,264.13,263.9,264.13,7181.0,262.8058,262.9054,262.6764,262.9054,7181.0
2025-03-17 14:10:00,264.15,264.15,263.75,264.02,9969.0,262.9253,262.9253,262.5271,262.7959,9969.0
2025-03-17 14:15:00,263.89,264.02,263.8,263.91,7888.0,262.6665,262.7959,262.5769,262.6864,7888.0
2025-03-17 14:20:00,263.97,264.01,263.11,263.29,16188.0,262.7461,262.7859,261.8901,262.0693,16188.0
2025-03-17 14:25:00,263.29,263.56,263.2,263.53,6421.0,262.0693,262.338,261.9797,262.3081,6421.0
2025-03-17 14:30:00,263.53,263.68,263.42,263.68,8141.0,262.3081,262.4574,262.1987,262.4574,8141.0
2025-03-17 14:35:00,263.5,263.87,263.5,263.81,11079.0,262.2783,262.6466,262.2783,262.5868,11079.0
2025-03-17 14:40:00,263.81,263.94,263.64,263.87,6979.0,262.5868,262.7162,262.4176,262.6466,6979.0
2025-03-17 14:45:00,264.0,264.01,263.7,263.83,12054.0,262.776,262.7859,262.4774,262.6068,12054.0
2025-03-17 14:50:00,263.83,263.93,263.56,263.57,9158.0,262.6068,262.7063,262.338,262.348,9158.0
2025-03-17 14:55:00,263.53,263.94,263.46,263.63,9245.0,262.3081,262.7162,262.2385,262.4077,9245.0
2025-03-17 15:00:00,263.63,263.66,263.5,263.56,10231.0,262.4077,262.4375,262.2783,262.338,10231.0
2025-03-17 15:05:00,263.62,263.98,263.6,263.67,14803.0,262.3977,262.7561,262.3778,262.4475,14803.0
2025-03-17 15:10:00,263.63,263.76,263.17,263.18,9540.0,262.4077,262.5371,261.9498,261.9598,9540.0
2025-03-17 15:15:00,263.23,263.48,263.18,263.36,13078.0,262.0095,262.2584,261.9598,262.1389,13078.0
2025-03-17 15:20:00,263.39,263.51,263.36,263.43,12944.0,262.1688,262.2882,262.1389,262.2086,12944.0
2025-03-17 15:25:00,263.38,263.65,263.38,263.57,12276.0,262.1588,262.4276,262.1588,262.348,12276.0
2025-03-17 15:30:00,263.57,263.83,263.48,263.72,9935.0,262.348,262.6068,262.2584,262.4973,9935.0
2025-03-17 15:35:00,263.67,263.71,263.38,263.45,21889.0,262.4475,262.4873,262.1588,262.2285,21889.0
2025-03-17 15:40:00,263.45,263.6,263.37,263.52,18655.0,262.2285,262.3778,262.1489,262.2982,18655.0
2025-03-17 15:45:00,263.44,263.75,263.38,263.73,19147.0,262.2186,262.5271,262.1588,262.5072,19147.0
2025-03-17 15:50:00,263.76,264.27,263.7,264.27,38630.0,262.5371,263.0447,262.4774,263.0447,38630.0
2025-03-17 15:55:00,264.2,264.24,263.47,263.58,119786.0,262.975,263.0149,262.2484,262.3579,119786.0
2025-03-18 09:30:00,263.5,264.11,262.96,263.74,22678.0,262.2783,262.8855,261.7408,262.5172,22678.0
2025-03-18 09:35:00,264.06,264.92,263.88,264.0,6983.0,262.8357,263.6917,262.6565,262.776,6983.0
2025-03-18 09:40:00,264.2,265.5,264.07,265.16,7943.0,262.975,264.269,262.8456,263.9306,7943.0
2025-03-18 09:45:00,265.16,265.16,264.09,264.53,9786.0,263.9306,263.9306,262.8655,263.3035,9786.0
2025-03-18 09:50:00,264.4,265.27,264.39,264.96,11937.0,263.1741,264.0401,263.1642,263.7315,11937.0
2025-03-18 09:55:00,264.96,265.08,264.34,264.54,20409.0,263.7315,263.851,263.1144,263.3135,20409.0
2025-03-18 10:00:00,264.54,264.96,264.46,264.96,4397.0,263.3135,263.7315,263.2338,263.7315,4397.0
2025-03-18 10:05:00,264.88,265.25,264.88,264.99,12822.0,263.6519,264.0202,263.6519,263.7614,12822.0
2025-03-18 10:10:00,264.97,265.03,264.59,265.02,5452.0,263.7415,263.8012,263.3632,263.7912,5452.0
2025-03-18 10:15:00,264.97,265.01,264.28,264.59,12532.0,263.7415,263.7813,263.0547,263.3632,12532.0
2025-03-18 10:20:00,264.71,264.91,264.48,264.67,6908.0,263.4827,263.6817,263.2537,263.4429,6908.0
2025-03-18 10:25:00,264.79,264.88,264.45,264.48,6754.0,263.5623,263.6519,263.2239,263.2537,6754.0
2025-03-18 10:30:00,264.44,265.08,264.44,264.94,9400.0,263.2139,263.851,263.2139,263.7116,9400.0
2025-03-18 10:35:00,265.15,265.33,264.97,265.1,9838.0,263.9206,264.0998,263.7415,263.8709,9838.0
2025-03-18 10:40:00,265.1,265.6,265.02,265.53,9893.0,263.8709,264.3685,263.7912,264.2989,9893.0
2025-03-18 10:45:00,265.25,265.72,265.21,265.59,7355.0,264.0202,264.488,263.9804,264.3586,7355.0
2025-03-18 10:50:00,265.59,265.7,265.3,265.45,11702.0,264.3586,264.4681,264.0699,264.2192,11702.0
2025-03-18 10:55:00,265.46,265.52,265.21,265.47,7095.0,264.2292,264.2889,263.9804,264.2391,7095.0
2025-03-18 11:00:00,265.53,265.61,265.17,265.31,16215.0,264.2989,264.3785,263.9405,264.0799,16215.0
2025-03-18 11:05:00,265.19,265.4,264.98,265.05,19915.0,263.9604,264.1695,263.7514,263.8211,19915.0
2025-03-18 11:10:00,265.1,265.29,265.02,265.14,7134.0,263.8709,264.06,263.7912,263.9107,7134.0
2025-03-18 11:15:00,265.28,265.28,264.47,264.66,9120.0,264.05,264.05,263.2438,263.4329,9120.0
2025-03-18 11:20:00,264.68,264.8,264.36,264.44,6035.0,263.4528,263.5723,263.1343,263.2139,6035.0
2025-03-18 11:25:00,264.43,264.57,264.2,264.25,4128.0,263.204,263.3433,262.975,263.0248,4128.0
2025-03-18 11:30:00,264.28,264.28,263.83,264.17,11073.0,263.0547,263.0547,262.6068,262.9452,11073.0
2025-03-18 11:35:00,264.17,264.74,264.16,264.74,7899.0,262.9452,263.5125,262.9352,263.5125,7899.0
2025-03-18 11:40:00,264.74,265.15,264.7,265.06,13419.0,263.5125,263.9206,263.4727,263.831,13419.0
2025-03-18 11:45:00,264.97,265.09,264.59,264.75,6585.0,263.7415,263.8609,263.3632,263.5225,6585.0
2025-03-18 11:50:00,264.75,265.21,264.59,265.21,9651.0,263.5225,263.9804,263.3632,263.9804,9651.0
2025-03-18 11:55:00,265.04,265.25,264.49,264.71,9218.0,263.8111,264.0202,263.2637,263.4827,9218.0
2025-03-18 12:00:00,264.63,264.81,264.57,264.69,5145.0,263.403,263.5822,263.3433,263.4628,5145.0
2025-03-18 12:05:00,264.76,265.11,264.67,264.92,20554.0,263.5324,263.8808,263.4429,263.6917,20554.0
2025-03-18 12:10:00,265.0,265.05,264.67,264.77,10807.0,263.7713,263.8211,263.4429,263.5424,10807.0
2025-03-18 12:15:00,264.77,264.93,264.74,264.9,6414.0,263.5424,263.7017,263.5125,263.6718,6414.0
2025-03-18 12:20:00,264.8,265.01,264.63,264.87,9446.0,263.5723,263.7813,263.403,263.6419,9446.0
2025-03-18 12:25:00,264.9,265.43,264.89,265.43,15462.0,263.6718,264.1993,263.6618,264.1993,15462.0
2025-03-18 12:30:00,265.47,265.54,265.32,265.43,11458.0,264.2391,264.3088,264.0898,264.1993,11458.0
2025-03-18 12:35:00,265.46,265.54,265.26,265.54,11369.0,264.2292,264.3088,264.0301,264.3088,11369.0
2025-03-18 12:40:00,265.5,265.71,264.88,265.05,207709.0,264.269,264.478,263.6519,263.8211,207709.0
2025-03-18 12:45:00,265.11,265.33,264.9,264.97,6405.0,263.8808,264.0998,263.6718,263.7415,6405.0
2025-03-18 12:50:00,264.92,265.15,264.85,265.12,20195.0,263.6917,263.9206,263.622,263.8908,20195.0
2025-03-18 12:55:00,265.12,265.71,265.04,265.52,18100.0,263.8908,264.478,263.8111,264.2889,18100.0
2025-03-18 13:00:00,265.52,265.73,265.49,265.6,9772.0,264.2889,264.4979,264.2591,264.3685,9772.0
2025-03-18 13:05:00,265.53,265.69,265.51,265.52,7775.0,264.2989,264.4581,264.279,264.2889,7775.0
2025-03-18 13:10:00,265.6,265.6,265.18,265.3,7891.0,264.3685,264.3685,263.9505,264.0699,7891.0
2025-03-18 13:15:00,265.29,265.45,264.97,265.08,18798.0,264.06,264.2192,263.7415,263.851,18798.0
2025-03-18 13:20:00,265.11,265.35,265.01,265.2,6790.0,263.8808,264.1197,263.7813,263.9704,6790.0
2025-03-18 13:25:00,265.26,265.31,265.11,265.21,13346.0,264.0301,264.0799,263.8808,263.9804,13346.0
2025-03-18 13:30:00,265.14,265.31,265.12,265.17,17269.0,263.9107,264.0799,263.8908,263.9405,17269.0
2025-03-18 13:35:00,265.22,265.64,265.21,265.61,9547.0,263.9903,264.4084,263.9804,264.3785,9547.0
2025-03-18 13:40:00,265.59,265.63,265.34,265.42,4025.0,264.3586,264.3984,264.1098,264.1894,4025.0
2025-03-18 13:45:00,265.55,265.59,265.29,265.44,4012.0,264.3188,264.3586,264.06,264.2093,4012.0
2025-03-18 13:50:00,265.49,265.54,265.35,265.52,8434.0,264.2591,264.3088,264.1197,264.2889,8434.0
2025-03-18 13:55:00,265.47,265.78,265.46,265.69,10663.0,264.2391,264.5477,264.2292,264.4581,10663.0
2025-03-18 14:00:00,265.69,265.73,265.41,265.73,18154.0,264.4581,264.4979,264.1794,264.4979,18154.0
2025-03-18 14:05:00,265.67,266.11,265.58,265.99,3759.0,264.4382,264.8762,264.3486,264.7567,3759.0
2025-03-18 14:10:00,266.1,266.13,265.8,266.08,70719.0,264.8662,264.8961,264.5676,264.8463,70719.0
2025-03-18 14:15:00,266.07,266.35,265.96,266.35,15143.0,264.8364,265.1151,264.7269,265.1151,15143.0
2025-03-18 14:20:00,266.33,266.51,266.05,266.1,28775.0,265.0952,265.2743,264.8165,264.8662,28775.0
2025-03-18 14:25:00,266.13,266.17,265.78,265.82,23160.0,264.8961,264.9359,264.5477,264.5875,23160.0
2025-03-18 14:30:00,265.83,266.21,265.8,266.0,65486.0,264.5975,264.9757,264.5676,264.7667,65486.0
2025-03-18 14:35:00,266.0,266.13,265.88,266.13,5728.0,264.7667,264.8961,264.6472,264.8961,5728.0
2025-03-18 14:40:00,266.07,266.18,265.85,265.99,6725.0,264.8364,264.9459,264.6174,264.7567,6725.0
2025-03-18 14:45:00,265.99,265.99,265.66,265.67,6125.0,264.7567,264.7567,264.4283,264.4382,6125.0
2025-03-18 14:50:00,265.78,265.97,265.72,265.85,5186.0,264.5477,264.7368,264.488,264.6174,5186.0
2025-03-18 14:55:00,265.85,266.04,265.43,265.75,16066.0,264.6174,264.8065,264.1993,264.5179,16066.0
2025-03-18 15:00:00,265.75,266.0,265.6,265.69,10307.0,264.5179,264.7667,264.3685,264.4581,10307.0
2025-03-18 15:05:00,265.62,265.85,265.46,265.84,38030.0,264.3885,264.6174,264.2292,264.6074,38030.0
2025-03-18 15:10:00,265.88,266.0,265.74,265.84,11683.0,264.6472,264.7667,264.5079,264.6074,11683.0
2025-03-18 15:15:00,265.84,266.02,265.76,265.92,12871.0,264.6074,264.7866,264.5278,264.6871,12871.0
2025-03-18 15:20:00,265.92,266.07,265.65,266.0,15092.0,264.6871,264.8364,264.4183,264.7667,15092.0
2025-03-18 15:25:00,265.94,266.36,265.74,266.36,28873.0,264.707,265.125,264.5079,265.125,28873.0
2025-03-18 15:30:00,266.24,266.31,266.0,266.15,14269.0,265.0056,265.0753,264.7667,264.916,14269.0
2025-03-18 15:35:00,266.15,266.25,266.0,266.15,18606.0,264.916,265.0155,264.7667,264.916,18606.0
2025-03-18 15:40:00,266.15,266.2,265.93,266.0,30923.0,264.916,264.9658,264.697,264.7667,30923.0
2025-03-18 15:45:00,266.0,266.13,265.75,266.09,29536.0,264.7667,264.8961,264.5179,264.8563,29536.0
2025-03-18 15:50:00,266.13,266.58,266.0,266.58,61355.0,264.8961,265.344,264.7667,265.344,61355.0
2025-03-18 15:55:00,266.57,266.63,266.3,266.51,108058.0,265.334,265.3938,265.0653,265.2743,108058.0
2025-03-19 09:30:00,264.79,265.86,264.01,265.73,78428.0,263.5623,264.6273,262.7859,264.4979,78428.0
2025-03-19 09:35:00,265.57,266.0,265.01,265.81,16803.0,264.3387,264.7667,263.7813,264.5776,16803.0
2025-03-19 09:40:00,265.99,266.85,265.99,266.73,8018.0,264.7567,265.6128,264.7567,265.4933,8018.0
2025-03-19 09:45:00,266.73,266.98,266.51,266.98,8409.0,265.4933,265.7421,265.2743,265.7421,8409.0
2025-03-19 09:50:00,267.07,267.91,267.05,267.32,13857.0,265.8317,266.6678,265.8118,266.0806,13857.0
2025-03-19 09:55:00,267.44,267.66,267.28,267.42,10940.0,266.2,266.419,266.0408,266.1801,10940.0
2025-03-19 10:00:00,267.35,267.89,267.35,267.49,36153.0,266.1104,266.6479,266.1104,266.2498,36153.0
2025-03-19 10:05:00,267.52,267.72,267.06,267.18,20270.0,266.2796,266.4787,265.8218,265.9412,20270.0
2025-03-19 10:10:00,267.17,267.31,267.07,267.15,6419.0,265.9313,266.0706,265.8317,265.9114,6419.0
2025-03-19 10:15:00,267.15,267.53,267.1,267.13,19439.0,265.9114,266.2896,265.8616,265.8915,19439.0
2025-03-19 10:20:00,267.16,267.73,266.63,266.63,11629.0,265.9213,266.4887,265.3938,265.3938,11629.0
2025-03-19 10:25:00,266.56,266.62,266.0,266.28,11143.0,265.3241,265.3838,264.7667,265.0454,11143.0
2025-03-19 10:30:00,266.23,266.55,266.18,266.41,11134.0,264.9956,265.3141,264.9459,265.1748,11134.0
2025-03-19 10:35:00,266.41,266.56,266.3,266.45,12233.0,265.1748,265.3241,265.0653,265.2146,12233.0
2025-03-19 10:40:00,266.45,266.8,266.26,266.43,29577.0,265.2146,265.563,265.0255,265.1947,29577.0
2025-03-19 10:45:00,266.31,266.59,266.26,266.37,14686.0,265.0753,265.354,265.0255,265.135,14686.0
2025-03-19 10:50:00,266.38,266.38,265.85,266.31,33877.0,265.1449,265.1449,264.6174,265.0753,33877.0
2025-03-19 10:55:00,266.42,266.55,266.06,266.4,7092.0,265.1847,265.3141,264.8264,265.1648,7092.0
2025-03-19 11:00:00,266.3,266.48,266.02,266.47,12550.0,265.0653,265.2445,264.7866,265.2345,12550.0
2025-03-19 11:05:00,266.37,266.81,266.15,266.81,8306.0,265.135,265.5729,264.916,265.5729,8306.0
2025-03-19 11:10:00,266.81,267.18,266.8,267.18,6493.0,265.5729,265.9412,265.563,265.9412,6493.0
2025-03-19 11:15:00,267.05,267.18,266.82,267.03,4659.0,265.8118,265.9412,265.5829,265.7919,4659.0
2025-03-19 11:20:00,266.91,267.04,266.79,266.92,6074.0,265.6725,265.8019,265.553,265.6824,6074.0
2025-03-19 11:25:00,266.97,267.11,266.62,266.62,11539.0,265.7322,265.8715,265.3838,265.3838,11539.0
2025-03-19 11:30:00,266.63,266.69,266.49,266.69,5378.0,265.3938,265.4535,265.2544,265.4535,5378.0
2025-03-19 11:35:00,266.69,266.81,266.47,266.75,9880.0,265.4535,265.5729,265.2345,265.5132,9880.0
2025-03-19 11:40:00,266.84,267.12,266.83,267.08,4967.0,265.6028,265.8815,265.5928,265.8417,4967.0
2025-03-19 11:45:00,267.06,267.22,266.91,267.22,5616.0,265.8218,265.981,265.6725,265.981,5616.0
2025-03-19 11:50:00,267.28,267.57,267.22,267.24,11904.0,266.0408,266.3294,265.981,266.0009,11904.0
2025-03-19 11:55:00,267.34,267.35,266.5,266.65,8414.0,266.1005,266.1104,265.2644,265.4137,8414.0
2025-03-19 12:00:00,266.63,267.03,266.63,266.83,6713.0,265.3938,265.7919,265.3938,265.5928,6713.0
2025-03-19 12:05:00,266.89,266.95,266.66,266.66,3110.0,265.6526,265.7123,265.4236,265.4236,3110.0
2025-03-19 12:10:00,266.74,266.82,266.44,266.44,5544.0,265.5033,265.5829,265.2047,265.2047,5544.0
2025-03-19 12:15:00,266.43,266.84,266.43,266.69,8078.0,265.1947,265.6028,265.1947,265.4535,8078.0
2025-03-19 12:20:00,266.67,266.8,266.47,266.53,12644.0,265.4336,265.563,265.2345,265.2942,12644.0
2025-03-19 12:25:00,266.53,266.84,266.53,266.78,6492.0,265.2942,265.6028,265.2942,265.5431,6492.0
2025-03-19 12:30:00,266.84,266.89,266.67,266.76,4317.0,265.6028,265.6526,265.4336,265.5232,4317.0
2025-03-19 12:35:00,266.85,267.02,266.78,266.91,8755.0,265.6128,265.782,265.5431,265.6725,8755.0
2025-03-19 12:40:00,266.93,266.98,266.65,266.76,12177.0,265.6924,265.7421,265.4137,265.5232,12177.0
2025-03-19 12:45:00,266.76,267.1,266.65,267.01,9405.0,265.5232,265.8616,265.4137,265.772,9405.0
2025-03-19 12:50:00,267.06,267.07,266.79,266.96,3162.0,265.8218,265.8317,265.553,265.7222,3162.0
2025-03-19 12:55:00,266.92,266.96,266.65,266.81,6300.0,265.6824,265.7222,265.4137,265.5729,6300.0
2025-03-19 13:00:00,266.81,266.91,266.49,266.58,11083.0,265.5729,265.6725,265.2544,265.344,11083.0
2025-03-19 13:05:00,266.59,266.84,266.46,266.78,20765.0,265.354,265.6028,265.2246,265.5431,20765.0
2025-03-19 13:10:00,266.78,266.98,266.66,266.66,6307.0,265.5431,265.7421,265.4236,265.4236,6307.0
2025-03-19 13:15:00,266.68,266.77,266.48,266.77,6024.0,265.4435,265.5331,265.2445,265.5331,6024.0
2025-03-19 13:20:00,266.78,266.89,266.74,266.86,3139.0,265.5431,265.6526,265.5033,265.6227,3139.0
2025-03-19 13:25:00,266.8,266.84,266.7,266.8,12479.0,265.563,265.6028,265.4634,265.563,12479.0
2025-03-19 13:30:00,266.69,266.8,266.48,266.71,6754.0,265.4535,265.563,265.2445,265.4734,6754.0
2025-03-19 13:35:00,266.66,267.12,266.61,267.12,18782.0,265.4236,265.8815,265.3739,265.8815,18782.0
2025-03-19 13:40:00,266.99,267.05,266.74,266.82,8468.0,265.7521,265.8118,265.5033,265.5829,8468.0
2025-03-19 13:45:00,266.73,266.82,266.38,266.38,12762.0,265.4933,265.5829,265.1449,265.1449,12762.0
2025-03-19 13:50:00,266.38,266.55,266.28,266.4,15826.0,265.1449,265.3141,265.0454,265.1648,15826.0
2025-03-19 13:55:00,266.38,266.57,266.28,266.37,9025.0,265.1449,265.334,265.0454,265.135,9025.0
2025-03-19 14:00:00,266.34,266.42,266.12,266.42,8046.0,265.1051,265.1847,264.8861,265.1847,8046.0
2025-03-19 14:05:00,266.42,266.94,266.42,266.91,10158.0,265.1847,265.7023,265.1847,265.6725,10158.0
2025-03-19 14:10:00,266.77,266.89,266.22,266.35,29703.0,265.5331,265.6526,264.9857,265.1151,29703.0
2025-03-19 14:15:00,266.32,266.57,266.17,266.34,12378.0,265.0852,265.334,264.9359,265.1051,12378.0
2025-03-19 14:20:00,266.46,266.59,266.34,266.43,3327.0,265.2246,265.354,265.1051,265.1947,3327.0
2025-03-19 14:25:00,266.43,266.58,265.81,265.85,10063.0,265.1947,265.344,264.5776,264.6174,10063.0
2025-03-19 14:30:00,265.88,266.29,265.87,266.18,24563.0,264.6472,265.0553,264.6373,264.9459,24563.0
2025-03-19 14:35:00,265.97,266.29,265.49,265.62,19370.0,264.7368,265.0553,264.2591,264.3885,19370.0
2025-03-19 14:40:00,265.62,265.93,265.56,265.85,21812.0,264.3885,264.697,264.3287,264.6174,21812.0
2025-03-19 14:45:00,265.85,266.15,265.81,266.11,24825.0,264.6174,264.916,264.5776,264.8762,24825.0
2025-03-19 14:50:00,266.13,266.26,265.88,265.93,11658.0,264.8961,265.0255,264.6472,264.697,11658.0
2025-03-19 14:55:00,265.92,266.02,265.52,265.67,42921.0,264.6871,264.7866,264.2889,264.4382,42921.0
2025-03-19 15:00:00,265.67,265.69,265.27,265.69,24760.0,264.4382,264.4581,264.0401,264.4581,24760.0
2025-03-19 15:05:00,265.64,266.06,265.64,265.78,17420.0,264.4084,264.8264,264.4084,264.5477,17420.0
2025-03-19 15:10:00,265.83,265.94,265.59,265.68,14847.0,264.5975,264.707,264.3586,264.4482,14847.0
2025-03-19 15:15:00,265.69,265.93,265.37,265.89,39479.0,264.4581,264.697,264.1396,264.6572,39479.0
2025-03-19 15:20:00,265.79,265.89,265.46,265.52,22633.0,264.5577,264.6572,264.2292,264.2889,22633.0
2025-03-19 15:25:00,265.48,265.96,265.3,265.86,27057.0,264.2491,264.7269,264.0699,264.6273,27057.0
2025-03-19 15:30:00,265.77,266.24,265.77,266.23,17176.0,264.5378,265.0056,264.5378,264.9956,17176.0
2025-03-19 15:35:00,266.25,266.29,265.79,265.97,22250.0,265.0155,265.0553,264.5577,264.7368,22250.0
2025-03-19 15:40:00,265.89,266.02,265.69,265.89,19172.0,264.6572,264.7866,264.4581,264.6572,19172.0
2025-03-19 15:45:00,265.8,266.25,265.76,265.76,29359.0,264.5676,265.0155,264.5278,264.5278,29359.0
2025-03-19 15:50:00,265.64,265.79,265.09,265.51,83364.0,264.4084,264.5577,263.8609,264.279,83364.0
2025-03-19 15:55:00,265.31,265.66,265.04,265.39,202033.0,264.0799,264.4283,263.8111,264.1595,202033.0
2025-03-20 09:30:00,265.0,266.19,264.45,265.8,26129.0,263.7713,264.9558,263.2239,264.5676,26129.0
2025-03-20 09:35:00,265.94,265.94,265.26,265.26,18157.0,264.707,264.707,264.0301,264.0301,18157.0
2025-03-20 09:40:00,265.24,266.39,265.15,266.22,12950.0,264.0102,265.1549,263.9206,264.9857,12950.0
2025-03-20 09:45:00,266.21,266.42,265.91,266.42,9448.0,264.9757,265.1847,264.6771,265.1847,9448.0
2025-03-20 09:50:00,266.41,267.11,266.4,267.0,8472.0,265.1748,265.8715,265.1648,265.7621,8472.0
2025-03-20 09:55:00,267.07,267.46,266.81,266.99,31934.0,265.8317,266.2199,265.5729,265.7521,31934.0
2025-03-20 10:00:00,266.83,267.08,266.69,266.9,18631.0,265.5928,265.8417,265.4535,265.6625,18631.0
2025-03-20 10:05:00,266.9,266.91,265.46,266.05,26208.0,265.6625,265.6725,264.2292,264.8165,26208.0
2025-03-20 10:10:00,266.13,266.56,266.03,266.16,7264.0,264.8961,265.3241,264.7966,264.9259,7264.0
2025-03-20 10:15:00,266.29,266.72,266.2,266.62,17871.0,265.0553,265.4834,264.9658,265.3838,17871.0
2025-03-20 10:20:00,266.53,266.56,266.29,266.43,5475.0,265.2942,265.3241,265.0553,265.1947,5475.0
2025-03-20 10:25:00,266.42,267.04,266.42,267.02,11527.0,265.1847,265.8019,265.1847,265.782,11527.0
2025-03-20 10:30:00,267.0,267.19,266.74,267.03,11577.0,265.7621,265.9512,265.5033,265.7919,11577.0
2025-03-20 10:35:00,266.92,267.0,266.6,266.96,9142.0,265.6824,265.7621,265.3639,265.7222,9142.0
2025-03-20 10:40:00,266.97,267.05,266.68,266.69,9834.0,265.7322,265.8118,265.4435,265.4535,9834.0
2025-03-20 10:45:00,266.73,266.99,266.63,266.73,6688.0,265.4933,265.7521,265.3938,265.4933,6688.0
2025-03-20 10:50:00,266.77,266.8,266.56,266.56,6594.0,265.5331,265.563,265.3241,265.3241,6594.0
2025-03-20 10:55:00,266.52,266.81,266.39,266.64,7217.0,265.2843,265.5729,265.1549,265.4037,7217.0
2025-03-20 11:00:00,266.64,266.64,266.27,266.41,7661.0,265.4037,265.4037,265.0354,265.1748,7661.0
2025-03-20 11:05:00,266.34,266.39,265.98,266.09,8927.0,265.1051,265.1549,264.7468,264.8563,8927.0
2025-03-20 11:10:00,266.17,266.39,266.1,266.2,14130.0,264.9359,265.1549,264.8662,264.9658,14130.0
2025-03-20 11:15:00,266.35,266.39,265.59,265.63,23482.0,265.1151,265.1549,264.3586,264.3984,23482.0
2025-03-20 11:20:00,265.6,265.7,265.23,265.37,46664.0,264.3685,264.4681,264.0003,264.1396,46664.0
2025-03-20 11:25:00,265.35,265.61,265.28,265.28,23198.0,264.1197,264.3785,264.05,264.05,23198.0
2025-03-20 11:30:00,265.32,265.69,265.09,265.68,21387.0,264.0898,264.4581,263.8609,264.4482,21387.0
2025-03-20 11:35:00,265.72,265.79,265.59,265.67,7731.0,264.488,264.5577,264.3586,264.4382,7731.0
2025-03-20 11:40:00,265.67,265.88,265.5,265.81,12918.0,264.4382,264.6472,264.269,264.5776,12918.0
2025-03-20 11:45:00,265.81,265.91,265.61,265.76,12399.0,264.5776,264.6771,264.3785,264.5278,12399.0
2025-03-20 11:50:00,265.76,265.87,265.65,265.76,10105.0,264.5278,264.6373,264.4183,264.5278,10105.0
2025-03-20 11:55:00,265.76,265.86,265.56,265.73,11471.0,264.5278,264.6273,264.3287,264.4979,11471.0
2025-03-20 12:00:00,265.69,265.84,265.64,265.66,16373.0,264.4581,264.6074,264.4084,264.4283,16373.0
2025-03-20 12:05:00,265.65,266.08,265.65,265.96,17867.0,264.4183,264.8463,264.4183,264.7269,17867.0
2025-03-20 12:10:00,266.0,266.12,265.83,265.97,5065.0,264.7667,264.8861,264.5975,264.7368,5065.0
2025-03-20 12:15:00,265.96,266.11,265.83,266.11,5702.0,264.7269,264.8762,264.5975,264.8762,5702.0
2025-03-20 12:20:00,266.05,266.14,265.9,266.14,7096.0,264.8165,264.906,264.6672,264.906,7096.0
2025-03-20 12:25:00,266.16,266.17,265.86,265.91,8819.0,264.9259,264.9359,264.6273,264.6771,8819.0
2025-03-20 12:30:00,265.91,266.01,265.84,266.0,6723.0,264.6771,264.7766,264.6074,264.7667,6723.0
2025-03-20 12:35:00,265.96,266.23,265.88,266.23,5335.0,264.7269,264.9956,264.6472,264.9956,5335.0
2025-03-20 12:40:00,266.23,266.53,266.23,266.41,7006.0,264.9956,265.2942,264.9956,265.1748,7006.0
2025-03-20 12:45:00,266.44,266.92,266.43,266.53,9686.0,265.2047,265.6824,265.1947,265.2942,9686.0
2025-03-20 12:50:00,266.5,266.73,266.45,266.73,5726.0,265.2644,265.4933,265.2146,265.4933,5726.0
2025-03-20 12:55:00,266.76,266.83,266.58,266.66,4030.0,265.5232,265.5928,265.344,265.4236,4030.0
2025-03-20 13:00:00,266.67,266.67,266.37,266.52,12424.0,265.4336,265.4336,265.135,265.2843,12424.0
2025-03-20 13:05:00,266.45,266.53,266.32,266.32,5748.0,265.2146,265.2942,265.0852,265.0852,5748.0
2025-03-20 13:10:00,266.42,266.9,266.42,266.9,9423.0,265.1847,265.6625,265.1847,265.6625,9423.0
2025-03-20 13:15:00,266.9,266.9,266.39,266.48,9191.0,265.6625,265.6625,265.1549,265.2445,9191.0
2025-03-20 13:20:00,266.57,266.71,266.33,266.41,5277.0,265.334,265.4734,265.0952,265.1748,5277.0
2025-03-20 13:25:00,266.36,266.36,266.18,266.34,7136.0,265.125,265.125,264.9459,265.1051,7136.0
2025-03-20 13:30:00,266.35,266.41,266.19,266.28,4832.0,265.1151,265.1748,264.9558,265.0454,4832.0
2025-03-20 13:35:00,266.34,266.54,266.34,266.54,3918.0,265.1051,265.3042,265.1051,265.3042,3918.0
2025-03-20 13:40:00,266.53,266.75,266.43,266.75,3145.0,265.2942,265.5132,265.1947,265.5132,3145.0
2025-03-20 13:45:00,266.79,266.91,266.57,266.63,5989.0,265.553,265.6725,265.334,265.3938,5989.0
2025-03-20 13:50:00,266.61,266.61,266.29,266.36,9312.0,265.3739,265.3739,265.0553,265.125,9312.0
2025-03-20 13:55:00,266.36,266.36,265.91,266.13,19004.0,265.125,265.125,264.6771,264.8961,19004.0
2025-03-20 14:00:00,266.16,266.22,265.92,265.99,6529.0,264.9259,264.9857,264.6871,264.7567,6529.0
2025-03-20 14:05:00,266.03,266.25,266.03,266.25,3005.0,264.7966,265.0155,264.7966,265.0155,3005.0
2025-03-20 14:10:00,266.17,266.58,266.09,266.34,21845.0,264.9359,265.344,264.8563,265.1051,21845.0
2025-03-20 14:15:00,266.4,266.45,266.24,266.28,9982.0,265.1648,265.2146,265.0056,265.0454,9982.0
2025-03-20 14:20:00,266.38,266.44,266.38,266.43,676.0,265.1449,265.2047,265.1449,265.1947,676.0
2025-03-20 14:25:00,266.36,266.36,266.11,266.23,7925.0,265.125,265.125,264.8762,264.9956,7925.0
2025-03-20 14:30:00,266.19,266.49,266.03,266.49,4897.0,264.9558,265.2544,264.7966,265.2544,4897.0
2025-03-20 14:35:00,266.55,266.81,266.54,266.75,11562.0,265.3141,265.5729,265.3042,265.5132,11562.0
2025-03-20 14:40:00,266.72,266.78,266.62,266.65,8206.0,265.4834,265.5431,265.3838,265.4137,8206.0
2025-03-20 14:45:00,266.69,266.94,266.65,266.94,12333.0,265.4535,265.7023,265.4137,265.7023,12333.0
2025-03-20 14:50:00,266.91,267.1,266.85,267.1,21400.0,265.6725,265.8616,265.6128,265.8616,21400.0
2025-03-20 14:55:00,267.17,267.31,266.9,267.12,7204.0,265.9313,266.0706,265.6625,265.8815,7204.0
2025-03-20 15:00:00,267.11,267.22,266.99,267.0,4252.0,265.8715,265.981,265.7521,265.7621,4252.0
2025-03-20 15:05:00,267.01,267.17,266.95,267.01,6182.0,265.772,265.9313,265.7123,265.772,6182.0
2025-03-20 15:10:00,267.06,267.43,267.06,267.3,8934.0,265.8218,266.1901,265.8218,266.0607,8934.0
2025-03-20 15:15:00,267.27,267.41,267.17,267.26,9436.0,266.0308,266.1702,265.9313,266.0208,9436.0
2025-03-20 15:20:00,267.19,267.46,267.19,267.3,10177.0,265.9512,266.2199,265.9512,266.0607,10177.0
2025-03-20 15:25:00,267.3,267.35,267.18,267.22,8582.0,266.0607,266.1104,265.9412,265.981,8582.0
2025-03-20 15:30:00,267.24,267.5,267.23,267.33,11602.0,266.0009,266.2597,265.991,266.0905,11602.0
2025-03-20 15:35:00,267.27,267.52,267.27,267.46,8413.0,266.0308,266.2796,266.0308,266.2199,8413.0
2025-03-20 15:40:00,267.41,267.58,267.34,267.46,21283.0,266.1702,266.3394,266.1005,266.2199,21283.0
2025-03-20 15:45:00,267.44,267.48,267.15,267.45,23372.0,266.2,266.2398,265.9114,266.21,23372.0
2025-03-20 15:50:00,267.5,267.5,266.96,266.99,49568.0,266.2597,266.2597,265.7222,265.7521,49568.0
2025-03-20 15:55:00,267.05,267.12,266.49,266.54,97975.0,265.8118,265.8815,265.2544,265.3042,97975.0
2025-03-21 09:30:00,266.3,267.78,265.85,267.48,318964.0,265.0653,266.5384,264.6174,266.2398,318964.0
2025-03-21 09:35:00,267.47,267.47,265.8,265.88,5092.0,266.2299,266.2299,264.5676,264.6472,5092.0
2025-03-21 09:40:00,266.06,266.57,266.06,266.33,5412.0,264.8264,265.334,264.8264,265.0952,5412.0
2025-03-21 09:45:00,266.33,266.42,266.05,266.25,17413.0,265.0952,265.1847,264.8165,265.0155,17413.0
2025-03-21 09:50:00,266.27,266.35,265.8,266.17,9110.0,265.0354,265.1151,264.5676,264.9359,9110.0
2025-03-21 09:55:00,266.14,266.78,266.13,266.63,5844.0,264.906,265.5431,264.8961,265.3938,5844.0
2025-03-21 10:00:00,266.48,266.64,266.03,266.18,7006.0,265.2445,265.4037,264.7966,264.9459,7006.0
2025-03-21 10:05:00,266.12,266.12,265.39,265.4,7776.0,264.8861,264.8861,264.1595,264.1695,7776.0
2025-03-21 10:10:00,265.53,265.54,264.9,265.01,3666.0,264.2989,264.3088,263.6718,263.7813,3666.0
2025-03-21 10:15:00,265.01,265.64,264.78,265.64,18193.0,263.7813,264.4084,263.5523,264.4084,18193.0
2025-03-21 10:20:00,265.65,265.65,265.08,265.08,2707.0,264.4183,264.4183,263.851,263.851,2707.0
2025-03-21 10:25:00,265.12,265.25,264.9,265.05,10443.0,263.8908,264.0202,263.6718,263.8211,10443.0
2025-03-21 10:30:00,265.05,265.1,264.85,265.1,11360.0,263.8211,263.8709,263.622,263.8709,11360.0
2025-03-21 10:35:00,265.01,265.14,264.92,265.13,11486.0,263.7813,263.9107,263.6917,263.9007,11486.0
2025-03-21 10:40:00,265.12,265.38,265.06,265.32,9006.0,263.8908,264.1496,263.831,264.0898,9006.0
2025-03-21 10:45:00,265.32,265.61,265.13,265.45,4637.0,264.0898,264.3785,263.9007,264.2192,4637.0
2025-03-21 10:50:00,265.48,265.6,265.27,265.45,7128.0,264.2491,264.3685,264.0401,264.2192,7128.0
2025-03-21 10:55:00,265.45,265.89,265.37,265.88,9609.0,264.2192,264.6572,264.1396,264.6472,9609.0
2025-03-21 11:00:00,265.89,265.95,265.71,265.71,6740.0,264.6572,264.7169,264.478,264.478,6740.0
2025-03-21 11:05:00,265.66,265.73,265.34,265.64,4863.0,264.4283,264.4979,264.1098,264.4084,4863.0
2025-03-21 11:10:00,265.64,265.86,265.42,265.42,16726.0,264.4084,264.6273,264.1894,264.1894,16726.0
2025-03-21 11:15:00,265.55,265.94,265.51,265.94,13262.0,264.3188,264.707,264.279,264.707,13262.0
2025-03-21 11:20:00,265.87,265.87,265.2,265.61,13369.0,264.6373,264.6373,263.9704,264.3785,13369.0
2025-03-21 11:25:00,265.75,265.75,265.3,265.46,4601.0,264.5179,264.5179,264.0699,264.2292,4601.0
2025-03-21 11:30:00,265.64,265.76,265.27,265.56,3158.0,264.4084,264.5278,264.0401,264.3287,3158.0
2025-03-21 11:35:00,265.59,265.7,265.5,265.59,10719.0,264.3586,264.4681,264.269,264.3586,10719.0
2025-03-21 11:40:00,265.7,265.7,265.24,265.29,7209.0,264.4681,264.4681,264.0102,264.06,7209.0
2025-03-21 11:45:00,265.39,265.47,265.18,265.18,13131.0,264.1595,264.2391,263.9505,263.9505,13131.0
2025-03-21 11:50:00,265.25,265.32,264.97,265.12,6671.0,264.0202,264.0898,263.7415,263.8908,6671.0
2025-03-21 11:55:00,265.05,265.2,264.89,264.89,3522.0,263.8211,263.9704,263.6618,263.6618,3522.0
2025-03-21 12:00:00,264.84,265.05,264.59,264.67,15048.0,263.6121,263.8211,263.3632,263.4429,15048.0
2025-03-21 12:05:00,264.7,265.04,264.68,265.04,6682.0,263.4727,263.8111,263.4528,263.8111,6682.0
2025-03-21 12:10:00,265.0,265.03,264.83,265.0,3805.0,263.7713,263.8012,263.6021,263.7713,3805.0
2025-03-21 12:15:00,265.03,265.05,264.86,264.86,27111.0,263.8012,263.8211,263.632,263.632,27111.0
2025-03-21 12:20:00,264.91,265.37,264.91,265.25,18338.0,263.6817,264.1396,263.6817,264.0202,18338.0
2025-03-21 12:25:00,265.32,265.66,265.3,265.38,7126.0,264.0898,264.4283,264.0699,264.1496,7126.0
2025-03-21 12:30:00,265.29,265.3,264.67,264.89,13026.0,264.06,264.0699,263.4429,263.6618,13026.0
2025-03-21 12:35:00,264.96,265.02,264.8,264.95,9790.0,263.7315,263.7912,263.5723,263.7216,9790.0
2025-03-21 12:40:00,264.95,264.96,264.66,264.66,6188.0,263.7216,263.7315,263.4329,263.4329,6188.0
2025-03-21 12:45:00,264.66,265.01,264.66,264.99,5244.0,263.4329,263.7813,263.4329,263.7614,5244.0
2025-03-21 12:50:00,264.96,264.99,264.85,264.99,5923.0,263.7315,263.7614,263.622,263.7614,5923.0
2025-03-21 12:55:00,264.87,265.16,264.87,265.05,8447.0,263.6419,263.9306,263.6419,263.8211,8447.0
2025-03-21 13:00:00,265.05,265.1,264.91,264.99,9936.0,263.8211,263.8709,263.6817,263.7614,9936.0
2025-03-21 13:05:00,264.99,265.5,264.98,265.13,12239.0,263.7614,264.269,263.7514,263.9007,12239.0
2025-03-21 13:10:00,265.15,265.21,264.93,264.94,6793.0,263.9206,263.9804,263.7017,263.7116,6793.0
2025-03-21 13:15:00,264.94,264.98,264.75,264.75,3156.0,263.7116,263.7514,263.5225,263.5225,3156.0
2025-03-21 13:20:00,264.84,264.84,264.5,264.57,13815.0,263.6121,263.6121,263.2736,263.3433,13815.0
2025-03-21 13:25:00,264.57,264.77,264.19,264.35,14289.0,263.3433,263.5424,262.9651,263.1243,14289.0
2025-03-21 13:30:00,264.35,264.35,264.08,264.14,20877.0,263.1243,263.1243,262.8556,262.9153,20877.0
2025-03-21 13:35:00,264.14,264.69,264.14,264.56,9598.0,262.9153,263.4628,262.9153,263.3334,9598.0
2025-03-21 13:40:00,264.52,264.6,264.36,264.41,4181.0,263.2936,263.3732,263.1343,263.1841,4181.0
2025-03-21 13:45:00,264.51,264.79,264.42,264.79,7613.0,263.2836,263.5623,263.194,263.5623,7613.0
2025-03-21 13:50:00,264.82,264.93,264.75,264.77,4196.0,263.5922,263.7017,263.5225,263.5424,4196.0
2025-03-21 13:55:00,264.89,264.9,264.68,264.68,7087.0,263.6618,263.6718,263.4528,263.4528,7087.0
2025-03-21 14:00:00,264.75,264.76,264.49,264.49,5931.0,263.5225,263.5324,263.2637,263.2637,5931.0
2025-03-21 14:05:00,264.56,264.56,264.0,264.21,7763.0,263.3334,263.3334,262.776,262.985,7763.0
2025-03-21 14:10:00,264.26,264.37,264.21,264.28,3580.0,263.0348,263.1442,262.985,263.0547,3580.0
2025-03-21 14:15:00,264.19,264.46,264.19,264.41,6071.0,262.9651,263.2338,262.9651,263.1841,6071.0
2025-03-21 14:20:00,264.4,264.72,264.31,264.72,41422.0,263.1741,263.4926,263.0845,263.4926,41422.0
2025-03-21 14:25:00,264.74,264.89,264.57,264.73,7978.0,263.5125,263.6618,263.3433,263.5026,7978.0
2025-03-21 14:30:00,264.66,264.98,264.62,264.97,12477.0,263.4329,263.7514,263.3931,263.7415,12477.0
2025-03-21 14:35:00,264.88,265.2,264.83,264.96,14017.0,263.6519,263.9704,263.6021,263.7315,14017.0
2025-03-21 14:40:00,264.93,265.04,264.76,264.83,15307.0,263.7017,263.8111,263.5324,263.6021,15307.0
2025-03-21 14:45:00,264.83,264.84,264.46,264.7,10466.0,263.6021,263.6121,263.2338,263.4727,10466.0
2025-03-21 14:50:00,264.6,265.14,264.59,265.13,15252.0,263.3732,263.9107,263.3632,263.9007,15252.0
2025-03-21 14:55:00,265.13,265.38,265.13,265.33,17983.0,263.9007,264.1496,263.9007,264.0998,17983.0
2025-03-21 15:00:00,265.33,265.36,265.03,265.31,24091.0,264.0998,264.1297,263.8012,264.0799,24091.0
2025-03-21 15:05:00,265.25,265.45,265.21,265.4,13996.0,264.0202,264.2192,263.9804,264.1695,13996.0
2025-03-21 15:10:00,265.31,265.53,265.26,265.48,13809.0,264.0799,264.2989,264.0301,264.2491,13809.0
2025-03-21 15:15:00,265.54,265.69,265.33,265.59,26773.0,264.3088,264.4581,264.0998,264.3586,26773.0
2025-03-21 15:20:00,265.51,265.7,265.26,265.67,17789.0,264.279,264.4681,264.0301,264.4382,17789.0
2025-03-21 15:25:00,265.66,265.67,265.37,265.38,18815.0,264.4283,264.4382,264.1396,264.1496,18815.0
2025-03-21 15:30:00,265.38,265.67,265.12,265.66,21746.0,264.1496,264.4382,263.8908,264.4283,21746.0
2025-03-21 15:35:00,265.64,265.93,265.34,265.7,18669.0,264.4084,264.697,264.1098,264.4681,18669.0
2025-03-21 15:40:00,265.72,266.12,265.6,266.06,39451.0,264.488,264.8861,264.3685,264.8264,39451.0
2025-03-21 15:45:00,266.0,266.11,265.85,265.96,32700.0,264.7667,264.8762,264.6174,264.7269,32700.0
2025-03-21 15:50:00,266.13,267.4,264.88,265.28,131401.0,264.8961,266.1602,263.6519,264.05,131401.0
2025-03-21 15:55:00,265.28,265.28,263.02,263.31,366308.0,264.05,264.05,261.8005,262.0892,366308.0
2025-03-24 09:30:00,263.23,263.23,260.81,261.42,33406.0,262.0095,262.0095,259.6008,260.2079,33406.0
2025-03-24 09:35:00,261.42,261.99,260.91,261.16,13748.0,260.2079,260.7753,259.7003,259.9491,13748.0
2025-03-24 09:40:00,261.25,262.03,261.0,261.02,21639.0,260.0387,260.8151,259.7899,259.8098,21639.0
2025-03-24 09:45:00,261.09,261.72,261.0,261.48,19105.0,259.8795,260.5065,259.7899,260.2676,19105.0
2025-03-24 09:50:00,261.49,261.77,261.09,261.16,12090.0,260.2776,260.5563,259.8795,259.9491,12090.0
2025-03-24 09:55:00,261.12,261.39,260.96,261.22,11804.0,259.9093,260.1781,259.7501,260.0089,11804.0
2025-03-24 10:00:00,261.39,261.8,261.35,261.6,26116.0,260.1781,260.5862,260.1383,260.3871,26116.0
2025-03-24 10:05:00,261.59,261.78,261.47,261.64,29253.0,260.3771,260.5663,260.2577,260.4269,29253.0
2025-03-24 10:10:00,261.63,262.18,261.63,262.11,18745.0,260.417,260.9644,260.417,260.8947,18745.0
2025-03-24 10:15:00,262.14,262.4,262.02,262.02,10501.0,260.9246,261.1834,260.8051,260.8051,10501.0
2025-03-24 10:20:00,262.11,262.11,261.08,261.44,25845.0,260.8947,260.8947,259.8695,260.2278,25845.0
2025-03-24 10:25:00,261.49,261.57,261.26,261.29,10069.0,260.2776,260.3572,260.0487,260.0785,10069.0
2025-03-24 10:30:00,261.43,261.66,261.3,261.65,9287.0,260.2179,260.4468,260.0885,260.4369,9287.0
2025-03-24 10:35:00,261.72,261.79,261.3,261.51,9454.0,260.5065,260.5762,260.0885,260.2975,9454.0
2025-03-24 10:40:00,261.61,262.12,261.51,262.0,9983.0,260.397,260.9047,260.2975,260.7852,9983.0
2025-03-24 10:45:00,262.07,262.7,261.94,262.5,9602.0,260.8549,261.482,260.7255,261.2829,9602.0
2025-03-24 10:50:00,262.53,262.67,262.39,262.49,9604.0,261.3128,261.4521,261.1734,261.273,9604.0
2025-03-24 10:55:00,262.58,262.87,262.49,262.83,8984.0,261.3625,261.6512,261.273,261.6114,8984.0
2025-03-24 11:00:00,262.9,263.02,262.66,262.71,12247.0,261.6811,261.8005,261.4422,261.4919,12247.0
2025-03-24 11:05:00,262.72,262.85,262.41,262.63,5757.0,261.5019,261.6313,261.1933,261.4123,5757.0
2025-03-24 11:10:00,262.48,263.12,262.48,263.12,5156.0,261.263,261.9,261.263,261.9,5156.0
2025-03-24 11:15:00,263.12,263.45,263.08,263.45,7216.0,261.9,262.2285,261.8602,262.2285,7216.0
2025-03-24 11:20:00,263.42,263.69,263.32,263.59,2080.0,262.1987,262.4674,262.0991,262.3679,2080.0
2025-03-24 11:25:00,263.56,263.8,263.52,263.78,2400.0,262.338,262.5769,262.2982,262.557,2400.0
2025-03-24 11:30:00,263.78,263.78,263.16,263.16,4399.0,262.557,262.557,261.9399,261.9399,4399.0
2025-03-24 11:35:00,263.14,263.2,262.97,263.04,6803.0,261.92,261.9797,261.7507,261.8204,6803.0
2025-03-24 11:40:00,263.0,263.37,262.91,263.37,4569.0,261.7806,262.1489,261.691,262.1489,4569.0
2025-03-24 11:45:00,263.39,263.39,262.94,263.0,9158.0,262.1688,262.1688,261.7209,261.7806,9158.0
2025-03-24 11:50:00,263.03,263.05,262.9,263.01,5301.0,261.8105,261.8304,261.6811,261.7906,5301.0
2025-03-24 11:55:00,262.91,263.04,262.85,263.04,12576.0,261.691,261.8204,261.6313,261.8204,12576.0
2025-03-24 12:00:00,263.04,263.09,262.86,262.95,9917.0,261.8204,261.8702,261.6413,261.7308,9917.0
2025-03-24 12:05:00,262.96,263.23,262.95,263.17,12901.0,261.7408,262.0095,261.7308,261.9498,12901.0
2025-03-24 12:10:00,263.16,263.41,263.1,263.22,11795.0,261.9399,262.1887,261.8801,261.9996,11795.0
2025-03-24 12:15:00,263.24,263.28,262.7,262.75,9507.0,262.0195,262.0593,261.482,261.5318,9507.0
2025-03-24 12:20:00,262.83,263.0,262.8,262.99,11200.0,261.6114,261.7806,261.5815,261.7706,11200.0
2025-03-24 12:25:00,262.91,263.05,262.8,262.98,7575.0,261.691,261.8304,261.5815,261.7607,7575.0
2025-03-24 12:30:00,262.95,263.02,262.83,262.94,8536.0,261.7308,261.8005,261.6114,261.7209,8536.0
2025-03-24 12:35:00,262.86,262.94,262.7,262.73,6667.0,261.6413,261.7209,261.482,261.5119,6667.0
2025-03-24 12:40:00,262.74,263.12,262.73,263.06,5020.0,261.5218,261.9,261.5119,261.8403,5020.0
2025-03-24 12:45:00,263.04,263.04,262.79,262.91,9045.0,261.8204,261.8204,261.5716,261.691,9045.0
2025-03-24 12:50:00,262.97,263.02,262.81,262.96,4153.0,261.7507,261.8005,261.5915,261.7408,4153.0
2025-03-24 12:55:00,262.96,263.02,262.73,262.85,18994.0,261.7408,261.8005,261.5119,261.6313,18994.0
2025-03-24 13:00:00,262.85,262.89,262.59,262.69,6810.0,261.6313,261.6711,261.3725,261.472,6810.0
2025-03-24 13:05:00,262.68,262.68,262.36,262.42,5744.0,261.4621,261.4621,261.1436,261.2033,5744.0
2025-03-24 13:10:00,262.42,262.53,262.38,262.5,5995.0,261.2033,261.3128,261.1635,261.2829,5995.0
2025-03-24 13:15:00,262.5,262.87,262.49,262.87,4877.0,261.2829,261.6512,261.273,261.6512,4877.0
2025-03-24 13:20:00,262.75,262.82,262.58,262.68,2940.0,261.5318,261.6014,261.3625,261.4621,2940.0
2025-03-24 13:25:00,262.7,262.84,262.66,262.79,2231.0,261.482,261.6213,261.4422,261.5716,2231.0
2025-03-24 13:30:00,262.71,263.0,262.68,262.96,9418.0,261.4919,261.7806,261.4621,261.7408,9418.0
2025-03-24 13:35:00,262.81,262.96,262.8,262.88,1984.0,261.5915,261.7408,261.5815,261.6612,1984.0
2025-03-24 13:40:00,262.8,263.11,262.8,263.0,3166.0,261.5815,261.8901,261.5815,261.7806,3166.0
2025-03-24 13:45:00,263.06,263.06,262.9,262.96,1099.0,261.8403,261.8403,261.6811,261.7408,1099.0
2025-03-24 13:50:00,263.02,263.15,262.97,263.08,2613.0,261.8005,261.9299,261.7507,261.8602,2613.0
2025-03-24 13:55:00,263.13,263.15,262.86,262.88,7146.0,261.91,261.9299,261.6413,261.6612,7146.0
2025-03-24 14:00:00,262.96,262.96,262.48,262.48,8399.0,261.7408,261.7408,261.263,261.263,8399.0
2025-03-24 14:05:00,262.57,262.61,262.47,262.53,3272.0,261.3526,261.3924,261.2531,261.3128,3272.0
2025-03-24 14:10:00,262.53,262.64,262.41,262.46,5544.0,261.3128,261.4223,261.1933,261.2431,5544.0
2025-03-24 14:15:00,262.38,262.51,262.37,262.49,4834.0,261.1635,261.2929,261.1535,261.273,4834.0
2025-03-24 14:20:00,262.49,262.58,262.25,262.43,7363.0,261.273,261.3625,261.0341,261.2132,7363.0
2025-03-24 14:25:00,262.36,262.43,262.27,262.27,4082.0,261.1436,261.2132,261.054,261.054,4082.0
2025-03-24 14:30:00,262.28,262.57,262.26,262.57,6889.0,261.0639,261.3526,261.044,261.3526,6889.0
2025-03-24 14:35:00,262.56,262.78,262.55,262.78,2697.0,261.3426,261.5616,261.3327,261.5616,2697.0
2025-03-24 14:40:00,262.75,262.86,262.66,262.81,5830.0,261.5318,261.6413,261.4422,261.5915,5830.0
2025-03-24 14:45:00,262.81,262.9,262.61,262.9,7069.0,261.5915,261.6811,261.3924,261.6811,7069.0
2025-03-24 14:50:00,262.93,263.18,262.91,263.07,7770.0,261.7109,261.9598,261.691,261.8503,7770.0
2025-03-24 14:55:00,263.1,263.17,263.03,263.11,6513.0,261.8801,261.9498,261.8105,261.8901,6513.0
2025-03-24 15:00:00,263.11,263.14,262.79,262.95,8570.0,261.8901,261.92,261.5716,261.7308,8570.0
2025-03-24 15:05:00,262.96,262.96,262.71,262.71,5998.0,261.7408,261.7408,261.4919,261.4919,5998.0
2025-03-24 15:10:00,262.65,262.69,262.59,262.69,4438.0,261.4322,261.472,261.3725,261.472,4438.0
2025-03-24 15:15:00,262.64,262.81,262.58,262.78,8652.0,261.4223,261.5915,261.3625,261.5616,8652.0
2025-03-24 15:20:00,262.77,262.77,262.57,262.65,14384.0,261.5517,261.5517,261.3526,261.4322,14384.0
2025-03-24 15:25:00,262.72,262.72,262.42,262.59,5651.0,261.5019,261.5019,261.2033,261.3725,5651.0
2025-03-24 15:30:00,262.56,262.66,262.47,262.56,7924.0,261.3426,261.4422,261.2531,261.3426,7924.0
2025-03-24 15:35:00,262.49,262.79,262.44,262.76,19908.0,261.273,261.5716,261.2232,261.5417,19908.0
2025-03-24 15:40:00,262.79,262.85,262.65,262.71,8289.0,261.5716,261.6313,261.4322,261.4919,8289.0
2025-03-24 15:45:00,262.74,263.01,262.74,262.91,22944.0,261.5218,261.7906,261.5218,261.691,22944.0
2025-03-24 15:50:00,262.92,263.26,262.76,263.13,33855.0,261.701,262.0394,261.5417,261.91,33855.0
2025-03-24 15:55:00,263.19,263.19,262.79,262.79,90134.0,261.9697,261.9697,261.5716,261.5716,90134.0
2025-03-25 09:30:00,262.17,263.43,261.4,262.9,82089.0,260.9544,262.2086,260.188,261.6811,82089.0
2025-03-25 09:35:00,262.91,262.94,261.62,261.82,5366.0,261.691,261.7209,260.407,260.6061,5366.0
2025-03-25 09:40:00,261.82,262.16,261.64,261.82,10037.0,260.6061,260.9445,260.4269,260.6061,10037.0
2025-03-25 09:45:00,261.62,261.84,261.27,261.28,13141.0,260.407,260.626,260.0586,260.0686,13141.0
2025-03-25 09:50:00,261.43,261.74,261.07,261.07,11610.0,260.2179,260.5264,259.8595,259.8595,11610.0
2025-03-25 09:55:00,261.05,261.29,261.0,261.26,7492.0,259.8396,260.0785,259.7899,260.0487,7492.0
2025-03-25 10:00:00,261.17,262.21,261.16,261.99,11662.0,259.9591,260.9943,259.9491,260.7753,11662.0
2025-03-25 10:05:00,262.07,262.25,261.8,262.19,5597.0,260.8549,261.0341,260.5862,260.9744,5597.0
2025-03-25 10:10:00,262.19,262.31,261.76,262.24,19886.0,260.9744,261.0938,260.5464,261.0241,19886.0
2025-03-25 10:15:00,262.31,262.48,261.99,262.36,76789.0,261.0938,261.263,260.7753,261.1436,76789.0
2025-03-25 10:20:00,262.36,262.84,262.35,262.71,9386.0,261.1436,261.6213,261.1336,261.4919,9386.0
2025-03-25 10:25:00,262.69,262.85,262.64,262.79,6992.0,261.472,261.6313,261.4223,261.5716,6992.0
2025-03-25 10:30:00,262.81,263.01,262.52,262.98,9798.0,261.5915,261.7906,261.3028,261.7607,9798.0
2025-03-25 10:35:00,262.99,263.01,262.73,262.81,5860.0,261.7706,261.7906,261.5119,261.5915,5860.0
2025-03-25 10:40:00,262.75,262.93,262.59,262.73,4033.0,261.5318,261.7109,261.3725,261.5119,4033.0
2025-03-25 10:45:00,262.69,262.82,262.27,262.81,21199.0,261.472,261.6014,261.054,261.5915,21199.0
2025-03-25 10:50:00,262.81,262.81,262.47,262.47,1468.0,261.5915,261.5915,261.2531,261.2531,1468.0
2025-03-25 10:55:00,262.47,262.78,262.47,262.75,2703.0,261.2531,261.5616,261.2531,261.5318,2703.0
2025-03-25 11:00:00,262.82,263.03,262.41,262.49,6314.0,261.6014,261.8105,261.1933,261.273,6314.0
2025-03-25 11:05:00,262.47,262.62,262.27,262.56,5642.0,261.2531,261.4024,261.054,261.3426,5642.0
2025-03-25 11:10:00,262.6,262.61,262.0,262.11,12799.0,261.3825,261.3924,260.7852,260.8947,12799.0
2025-03-25 11:15:00,262.11,262.11,261.71,261.76,6579.0,260.8947,260.8947,260.4966,260.5464,6579.0
2025-03-25 11:20:00,261.76,262.0,261.42,261.52,8285.0,260.5464,260.7852,260.2079,260.3075,8285.0
2025-03-25 11:25:00,261.42,261.69,261.42,261.63,2581.0,260.2079,260.4767,260.2079,260.417,2581.0
2025-03-25 11:30:00,261.72,261.94,261.6,261.87,3594.0,260.5065,260.7255,260.3871,260.6558,3594.0
2025-03-25 11:35:00,261.83,261.87,261.5,261.51,3621.0,260.616,260.6558,260.2876,260.2975,3621.0
2025-03-25 11:40:00,261.54,261.65,261.35,261.56,13086.0,260.3274,260.4369,260.1383,260.3473,13086.0
2025-03-25 11:45:00,261.53,261.53,261.27,261.27,2317.0,260.3174,260.3174,260.0586,260.0586,2317.0
2025-03-25 11:50:00,261.32,261.33,260.86,261.0,4885.0,260.1084,260.1183,259.6505,259.7899,4885.0
2025-03-25 11:55:00,260.94,261.17,260.76,261.03,12849.0,259.7302,259.9591,259.551,259.8197,12849.0
2025-03-25 12:00:00,261.03,261.03,260.58,260.6,5512.0,259.8197,259.8197,259.3718,259.3917,5512.0
2025-03-25 12:05:00,260.59,260.63,260.51,260.58,5209.0,259.3818,259.4216,259.3021,259.3718,5209.0
2025-03-25 12:10:00,260.58,260.59,260.46,260.51,6040.0,259.3718,259.3818,259.2524,259.3021,6040.0
2025-03-25 12:15:00,260.51,260.57,260.43,260.46,7479.0,259.3021,259.3619,259.2225,259.2524,7479.0
2025-03-25 12:20:00,260.53,260.89,260.42,260.84,9657.0,259.3221,259.6804,259.2126,259.6306,9657.0
2025-03-25 12:25:00,260.84,260.98,260.83,260.98,1507.0,259.6306,259.77,259.6207,259.77,1507.0
2025-03-25 12:30:00,260.99,261.19,260.88,261.19,5785.0,259.7799,259.979,259.6704,259.979,5785.0
2025-03-25 12:35:00,261.27,261.27,260.71,260.71,10416.0,260.0586,260.0586,259.5012,259.5012,10416.0
2025-03-25 12:40:00,260.74,260.88,260.69,260.72,3342.0,259.5311,259.6704,259.4813,259.5112,3342.0
2025-03-25 12:45:00,260.73,260.87,260.39,260.56,9425.0,259.5211,259.6605,259.1827,259.3519,9425.0
2025-03-25 12:50:00,260.65,260.65,260.55,260.65,1300.0,259.4415,259.4415,259.342,259.4415,1300.0
2025-03-25 12:55:00,260.55,260.75,260.52,260.73,7891.0,259.342,259.541,259.3121,259.5211,7891.0
2025-03-25 13:00:00,260.64,260.78,260.47,260.59,13073.0,259.4315,259.5709,259.2623,259.3818,13073.0
2025-03-25 13:05:00,260.66,260.66,259.89,260.17,27894.0,259.4515,259.4515,258.685,258.9637,27894.0
2025-03-25 13:10:00,260.28,260.5,260.26,260.5,5194.0,259.0732,259.2922,259.0533,259.2922,5194.0
2025-03-25 13:15:00,260.54,260.6,260.17,260.45,17958.0,259.332,259.3917,258.9637,259.2424,17958.0
2025-03-25 13:20:00,260.54,260.68,260.41,260.54,3202.0,259.332,259.4714,259.2026,259.332,3202.0
2025-03-25 13:25:00,260.42,260.78,260.42,260.71,5548.0,259.2126,259.5709,259.2126,259.5012,5548.0
2025-03-25 13:30:00,260.6,260.72,260.45,260.69,5460.0,259.3917,259.5112,259.2424,259.4813,5460.0
2025-03-25 13:35:00,260.57,260.74,260.46,260.72,8020.0,259.3619,259.5311,259.2524,259.5112,8020.0
2025-03-25 13:40:00,260.67,260.84,260.23,260.4,33095.0,259.4614,259.6306,259.0234,259.1927,33095.0
2025-03-25 13:45:00,260.4,260.6,260.27,260.45,62106.0,259.1927,259.3917,259.0633,259.2424,62106.0
2025-03-25 13:50:00,260.47,260.51,260.32,260.41,9168.0,259.2623,259.3021,259.113,259.2026,9168.0
2025-03-25 13:55:00,260.43,260.98,260.43,260.67,8810.0,259.2225,259.77,259.2225,259.4614,8810.0
2025-03-25 14:00:00,260.74,261.32,260.68,261.26,9562.0,259.5311,260.1084,259.4714,260.0487,9562.0
2025-03-25 14:05:00,261.29,261.45,261.11,261.33,7319.0,260.0785,260.2378,259.8994,260.1183,7319.0
2025-03-25 14:10:00,261.51,261.81,261.44,261.75,8947.0,260.2975,260.5961,260.2278,260.5364,8947.0
2025-03-25 14:15:00,261.71,261.8,261.55,261.55,10262.0,260.4966,260.5862,260.3373,260.3373,10262.0
2025-03-25 14:20:00,261.6,261.81,261.52,261.75,8151.0,260.3871,260.5961,260.3075,260.5364,8151.0
2025-03-25 14:25:00,261.7,261.88,261.67,261.79,7215.0,260.4866,260.6658,260.4568,260.5762,7215.0
2025-03-25 14:30:00,261.77,261.77,261.44,261.62,17136.0,260.5563,260.5563,260.2278,260.407,17136.0
2025-03-25 14:35:00,261.66,262.18,261.55,261.55,11739.0,260.4468,260.9644,260.3373,260.3373,11739.0
2025-03-25 14:40:00,261.55,261.74,261.42,261.74,4810.0,260.3373,260.5264,260.2079,260.5264,4810.0
2025-03-25 14:45:00,261.82,261.82,261.68,261.69,6651.0,260.6061,260.6061,260.4667,260.4767,6651.0
2025-03-25 14:50:00,261.69,261.74,261.25,261.33,15664.0,260.4767,260.5264,260.0387,260.1183,15664.0
2025-03-25 14:55:00,261.36,261.37,261.19,261.37,6792.0,260.1482,260.1582,259.979,260.1582,6792.0
2025-03-25 15:00:00,261.32,261.59,261.32,261.46,15291.0,260.1084,260.3771,260.1084,260.2477,15291.0
2025-03-25 15:05:00,261.45,261.86,261.42,261.79,34082.0,260.2378,260.6459,260.2079,260.5762,34082.0
2025-03-25 15:10:00,261.81,261.86,261.48,261.48,25174.0,260.5961,260.6459,260.2676,260.2676,25174.0
2025-03-25 15:15:00,261.54,261.8,261.54,261.63,14934.0,260.3274,260.5862,260.3274,260.417,14934.0
2025-03-25 15:20:00,261.63,261.99,261.63,261.99,14425.0,260.417,260.7753,260.417,260.7753,14425.0
2025-03-25 15:25:00,262.04,262.04,261.79,262.03,21121.0,260.8251,260.8251,260.5762,260.8151,21121.0
2025-03-25 15:30:00,262.04,262.43,261.95,262.23,21465.0,260.8251,261.2132,260.7355,261.0142,21465.0
2025-03-25 15:35:00,262.17,262.6,261.72,262.48,27215.0,260.9544,261.3825,260.5065,261.263,27215.0
2025-03-25 15:40:00,262.49,262.74,262.34,262.48,33916.0,261.273,261.5218,261.1237,261.263,33916.0
2025-03-25 15:45:00,262.48,262.5,262.1,262.4,54276.0,261.263,261.2829,260.8848,261.1834,54276.0
2025-03-25 15:50:00,262.3,262.47,261.43,261.46,93066.0,261.0838,261.2531,260.2179,260.2477,93066.0
2025-03-25 15:55:00,261.41,262.15,261.06,262.11,196370.0,260.198,260.9345,259.8496,260.8947,196370.0
2025-03-26 09:30:00,262.61,263.36,261.01,261.72,43553.0,261.3924,262.1389,259.7998,260.5065,43553.0
2025-03-26 09:35:00,261.72,263.11,261.01,262.28,18121.0,260.5065,261.8901,259.7998,261.0639,18121.0
2025-03-26 09:40:00,262.28,262.57,261.82,262.03,27228.0,261.0639,261.3526,260.6061,260.8151,27228.0
2025-03-26 09:45:00,262.05,262.42,261.79,261.96,25846.0,260.835,261.2033,260.5762,260.7454,25846.0
2025-03-26 09:50:00,261.96,262.07,261.64,261.64,11134.0,260.7454,260.8549,260.4269,260.4269,11134.0
2025-03-26 09:55:00,261.67,261.9,261.54,261.78,8564.0,260.4568,260.6857,260.3274,260.5663,8564.0
2025-03-26 10:00:00,261.78,262.4,261.57,262.32,18151.0,260.5663,261.1834,260.3572,261.1038,18151.0
2025-03-26 10:05:00,262.32,262.49,262.23,262.39,5483.0,261.1038,261.273,261.0142,261.1734,5483.0
2025-03-26 10:10:00,262.3,262.39,261.9,261.9,20701.0,261.0838,261.1734,260.6857,260.6857,20701.0
2025-03-26 10:15:00,261.9,262.21,261.72,262.09,16933.0,260.6857,260.9943,260.5065,260.8748,16933.0
2025-03-26 10:20:00,262.06,262.36,261.9,261.9,16122.0,260.845,261.1436,260.6857,260.6857,16122.0
2025-03-26 10:25:00,261.85,261.96,261.65,261.89,3953.0,260.6359,260.7454,260.4369,260.6757,3953.0
2025-03-26 10:30:00,262.0,262.06,261.71,261.85,2932.0,260.7852,260.845,260.4966,260.6359,2932.0
2025-03-26 10:35:00,261.76,261.97,261.66,261.8,6671.0,260.5464,260.7554,260.4468,260.5862,6671.0
2025-03-26 10:40:00,261.83,262.14,261.68,262.14,6874.0,260.616,260.9246,260.4667,260.9246,6874.0
2025-03-26 10:45:00,262.01,262.09,261.8,261.8,5221.0,260.7952,260.8748,260.5862,260.5862,5221.0
2025-03-26 10:50:00,261.86,262.1,261.66,261.72,6262.0,260.6459,260.8848,260.4468,260.5065,6262.0
2025-03-26 10:55:00,261.82,261.9,261.48,261.57,6504.0,260.6061,260.6857,260.2676,260.3572,6504.0
2025-03-26 11:00:00,261.58,261.7,261.34,261.47,9721.0,260.3672,260.4866,260.1283,260.2577,9721.0
2025-03-26 11:05:00,261.49,261.73,261.49,261.55,5358.0,260.2776,260.5165,260.2776,260.3373,5358.0
2025-03-26 11:10:00,261.55,261.75,261.52,261.58,6927.0,260.3373,260.5364,260.3075,260.3672,6927.0
2025-03-26 11:15:00,261.69,261.7,261.53,261.67,3018.0,260.4767,260.4866,260.3174,260.4568,3018.0
2025-03-26 11:20:00,261.63,261.72,261.62,261.7,3127.0,260.417,260.5065,260.407,260.4866,3127.0
2025-03-26 11:25:00,261.7,261.79,261.57,261.64,4549.0,260.4866,260.5762,260.3572,260.4269,4549.0
2025-03-26 11:30:00,261.64,261.71,261.28,261.29,5304.0,260.4269,260.4966,260.0686,260.0785,5304.0
2025-03-26 11:35:00,261.38,261.49,261.32,261.4,4728.0,260.1681,260.2776,260.1084,260.188,4728.0
2025-03-26 11:40:00,261.49,261.68,261.45,261.45,4141.0,260.2776,260.4667,260.2378,260.2378,4141.0
2025-03-26 11:45:00,261.55,261.64,261.46,261.54,2082.0,260.3373,260.4269,260.2477,260.3274,2082.0
2025-03-26 11:50:00,261.54,261.59,261.21,261.44,2649.0,260.3274,260.3771,259.9989,260.2278,2649.0
2025-03-26 11:55:00,261.4,261.47,261.13,261.14,2154.0,260.188,260.2577,259.9193,259.9292,2154.0
2025-03-26 12:00:00,261.19,261.35,261.12,261.35,2659.0,259.979,260.1383,259.9093,260.1383,2659.0
2025-03-26 12:05:00,261.4,261.46,261.3,261.45,1826.0,260.188,260.2477,260.0885,260.2378,1826.0
2025-03-26 12:10:00,261.41,261.59,261.4,261.49,2133.0,260.198,260.3771,260.188,260.2776,2133.0
2025-03-26 12:15:00,261.61,261.69,261.6,261.62,1102.0,260.397,260.4767,260.3871,260.407,1102.0
2025-03-26 12:20:00,261.62,261.67,261.06,261.23,30009.0,260.407,260.4568,259.8496,260.0188,30009.0
2025-03-26 12:25:00,261.28,261.38,261.19,261.28,1634.0,260.0686,260.1681,259.979,260.0686,1634.0
2025-03-26 12:30:00,261.28,261.38,261.13,261.19,8563.0,260.0686,260.1681,259.9193,259.979,8563.0
2025-03-26 12:35:00,261.29,261.29,261.08,261.08,2068.0,260.0785,260.0785,259.8695,259.8695,2068.0
2025-03-26 12:40:00,261.09,261.29,261.07,261.07,3966.0,259.8795,260.0785,259.8595,259.8595,3966.0
2025-03-26 12:45:00,261.14,261.33,261.14,261.3,2481.0,259.9292,260.1183,259.9292,260.0885,2481.0
2025-03-26 12:50:00,261.3,261.32,261.12,261.26,9083.0,260.0885,260.1084,259.9093,260.0487,9083.0
2025-03-26 12:55:00,261.28,261.32,261.25,261.31,4449.0,260.0686,260.1084,260.0387,260.0984,4449.0
2025-03-26 13:00:00,261.33,261.37,261.27,261.27,7783.0,260.1183,260.1582,260.0586,260.0586,7783.0
2025-03-26 13:05:00,261.31,261.6,261.31,261.42,7638.0,260.0984,260.3871,260.0984,260.2079,7638.0
2025-03-26 13:10:00,261.41,261.42,261.2,261.28,4127.0,260.198,260.2079,259.9889,260.0686,4127.0
2025-03-26 13:15:00,261.29,261.88,261.28,261.63,53459.0,260.0785,260.6658,260.0686,260.417,53459.0
2025-03-26 13:20:00,261.73,262.1,261.73,262.1,1976.0,260.5165,260.8848,260.5165,260.8848,1976.0
2025-03-26 13:25:00,262.18,262.37,262.18,262.27,400.0,260.9644,261.1535,260.9644,261.054,400.0
2025-03-26 13:30:00,262.17,262.24,262.01,262.22,4736.0,260.9544,261.0241,260.7952,261.0042,4736.0
2025-03-26 13:35:00,262.39,262.49,262.23,262.35,3566.0,261.1734,261.273,261.0142,261.1336,3566.0
2025-03-26 13:40:00,262.33,262.57,262.21,262.38,4912.0,261.1137,261.3526,260.9943,261.1635,4912.0
2025-03-26 13:45:00,262.45,262.45,262.21,262.25,1877.0,261.2332,261.2332,260.9943,261.0341,1877.0
2025-03-26 13:50:00,262.25,262.34,261.9,261.94,5464.0,261.0341,261.1237,260.6857,260.7255,5464.0
2025-03-26 13:55:00,261.94,262.34,261.87,262.28,5585.0,260.7255,261.1237,260.6558,261.0639,5585.0
2025-03-26 14:00:00,262.28,262.48,262.23,262.48,1710.0,261.0639,261.263,261.0142,261.263,1710.0
2025-03-26 14:05:00,262.76,262.76,262.27,262.27,4982.0,261.5417,261.5417,261.054,261.054,4982.0
2025-03-26 14:10:00,262.44,262.47,262.22,262.26,5127.0,261.2232,261.2531,261.0042,261.044,5127.0
2025-03-26 14:15:00,262.28,262.33,262.16,262.16,2959.0,261.0639,261.1137,260.9445,260.9445,2959.0
2025-03-26 14:20:00,262.17,262.2,262.1,262.11,1600.0,260.9544,260.9843,260.8848,260.8947,1600.0
2025-03-26 14:25:00,262.2,262.36,262.16,262.34,5796.0,260.9843,261.1436,260.9445,261.1237,5796.0
2025-03-26 14:30:00,262.34,262.34,262.17,262.18,5520.0,261.1237,261.1237,260.9544,260.9644,5520.0
2025-03-26 14:35:00,262.18,262.4,262.17,262.25,3000.0,260.9644,261.1834,260.9544,261.0341,3000.0
2025-03-26 14:40:00,262.26,262.28,262.1,262.14,2200.0,261.044,261.0639,260.8848,260.9246,2200.0
2025-03-26 14:45:00,262.16,262.23,261.99,262.13,7432.0,260.9445,261.0142,260.7753,260.9146,7432.0
2025-03-26 14:50:00,262.15,262.17,262.04,262.08,6330.0,260.9345,260.9544,260.8251,260.8649,6330.0
2025-03-26 14:55:00,262.07,262.17,261.9,261.92,4429.0,260.8549,260.9544,260.6857,260.7056,4429.0
2025-03-26 15:00:00,261.96,262.06,261.69,261.69,12503.0,260.7454,260.845,260.4767,260.4767,12503.0
2025-03-26 15:05:00,261.75,261.98,261.69,261.86,7117.0,260.5364,260.7653,260.4767,260.6459,7117.0
2025-03-26 15:10:00,261.86,261.98,261.56,261.75,16851.0,260.6459,260.7653,260.3473,260.5364,16851.0
2025-03-26 15:15:00,261.78,262.22,261.78,262.06,11981.0,260.5663,261.0042,260.5663,260.845,11981.0
2025-03-26 15:20:00,262.05,262.42,262.04,262.16,9976.0,260.835,261.2033,260.8251,260.9445,9976.0
2025-03-26 15:25:00,262.1,262.49,262.1,262.41,5574.0,260.8848,261.273,260.8848,261.1933,5574.0
2025-03-26 15:30:00,262.41,262.49,262.32,262.39,6525.0,261.1933,261.273,261.1038,261.1734,6525.0
2025-03-26 15:35:00,262.46,262.62,262.33,262.33,5560.0,261.2431,261.4024,261.1137,261.1137,5560.0
2025-03-26 15:40:00,262.34,262.48,262.26,262.33,9517.0,261.1237,261.263,261.044,261.1137,9517.0
2025-03-26 15:45:00,262.3,262.65,262.22,262.57,41287.0,261.0838,261.4322,261.0042,261.3526,41287.0
2025-03-26 15:50:00,262.65,263.03,262.43,262.75,29427.0,261.4322,261.8105,261.2132,261.5318,29427.0
2025-03-26 15:55:00,262.71,262.87,262.5,262.73,81871.0,261.4919,261.6512,261.2829,261.5119,81871.0
2025-03-27 09:30:00,263.08,263.58,261.67,262.91,85934.0,261.8602,262.3579,260.4568,261.691,85934.0
2025-03-27 09:35:00,262.91,262.93,262.42,262.54,12807.0,261.691,261.7109,261.2033,261.3227,12807.0
2025-03-27 09:40:00,262.49,263.19,262.37,262.37,18352.0,261.273,261.9697,261.1535,261.1535,18352.0
2025-03-27 09:45:00,262.42,262.81,262.05,262.46,19987.0,261.2033,261.5915,260.835,261.2431,19987.0
2025-03-27 09:50:00,262.51,262.8,262.32,262.38,26446.0,261.2929,261.5815,261.1038,261.1635,26446.0
2025-03-27 09:55:00,262.23,262.82,262.19,262.46,10372.0,261.0142,261.6014,260.9744,261.2431,10372.0
2025-03-27 10:00:00,262.41,263.08,262.41,262.86,35005.0,261.1933,261.8602,261.1933,261.6413,35005.0
2025-03-27 10:05:00,262.64,262.9,262.42,262.85,25104.0,261.4223,261.6811,261.2033,261.6313,25104.0
2025-03-27 10:10:00,262.89,263.23,262.5,262.62,28711.0,261.6711,262.0095,261.2829,261.4024,28711.0
2025-03-27 10:15:00,262.64,263.08,262.64,262.82,20640.0,261.4223,261.8602,261.4223,261.6014,20640.0
2025-03-27 10:20:00,262.85,263.21,262.85,263.11,16634.0,261.6313,261.9896,261.6313,261.8901,16634.0
2025-03-27 10:25:00,263.11,263.3,262.89,262.98,6479.0,261.8901,262.0792,261.6711,261.7607,6479.0
2025-03-27 10:30:00,263.01,263.04,262.64,262.82,18378.0,261.7906,261.8204,261.4223,261.6014,18378.0
2025-03-27 10:35:00,262.8,263.4,262.8,263.15,18695.0,261.5815,262.1787,261.5815,261.9299,18695.0
2025-03-27 10:40:00,263.19,263.48,263.05,263.44,10114.0,261.9697,262.2584,261.8304,262.2186,10114.0
2025-03-27 10:45:00,263.44,264.09,263.39,263.92,29057.0,262.2186,262.8655,262.1688,262.6963,29057.0
2025-03-27 10:50:00,263.93,264.0,263.66,263.7,8210.0,262.7063,262.776,262.4375,262.4774,8210.0
2025-03-27 10:55:00,263.79,263.86,263.47,263.8,24238.0,262.5669,262.6366,262.2484,262.5769,24238.0
2025-03-27 11:00:00,263.8,264.03,263.7,263.95,18390.0,262.5769,262.8058,262.4774,262.7262,18390.0
2025-03-27 11:05:00,263.96,264.03,263.81,263.81,5698.0,262.7361,262.8058,262.5868,262.5868,5698.0
2025-03-27 11:10:00,263.92,264.11,263.92,263.98,5031.0,262.6963,262.8855,262.6963,262.7561,5031.0
2025-03-27 11:15:00,264.07,264.31,264.02,264.19,14548.0,262.8456,263.0845,262.7959,262.9651,14548.0
2025-03-27 11:20:00,264.3,264.3,264.06,264.07,6049.0,263.0746,263.0746,262.8357,262.8456,6049.0
2025-03-27 11:25:00,264.07,264.12,263.86,263.98,8052.0,262.8456,262.8954,262.6366,262.7561,8052.0
2025-03-27 11:30:00,264.0,264.09,263.56,263.56,9173.0,262.776,262.8655,262.338,262.338,9173.0
2025-03-27 11:35:00,263.62,263.7,263.52,263.59,3915.0,262.3977,262.4774,262.2982,262.3679,3915.0
2025-03-27 11:40:00,263.63,263.76,263.29,263.4,4700.0,262.4077,262.5371,262.0693,262.1787,4700.0
2025-03-27 11:45:00,263.41,263.59,263.4,263.5,8592.0,262.1887,262.3679,262.1787,262.2783,8592.0
2025-03-27 11:50:00,263.59,263.59,263.29,263.41,6831.0,262.3679,262.3679,262.0693,262.1887,6831.0
2025-03-27 11:55:00,263.38,263.64,263.35,263.64,8611.0,262.1588,262.4176,262.129,262.4176,8611.0
2025-03-27 12:00:00,263.64,263.66,263.36,263.36,2716.0,262.4176,262.4375,262.1389,262.1389,2716.0
2025-03-27 12:05:00,263.47,263.53,263.21,263.22,6472.0,262.2484,262.3081,261.9896,261.9996,6472.0
2025-03-27 12:10:00,263.15,263.2,262.99,263.1,1500.0,261.9299,261.9797,261.7706,261.8801,1500.0
2025-03-27 12:15:00,263.1,263.19,262.93,262.94,8593.0,261.8801,261.9697,261.7109,261.7209,8593.0
2025-03-27 12:20:00,262.97,263.06,262.9,263.0,6182.0,261.7507,261.8403,261.6811,261.7806,6182.0
2025-03-27 12:25:00,263.07,263.07,262.68,262.79,2954.0,261.8503,261.8503,261.4621,261.5716,2954.0
2025-03-27 12:30:00,262.72,262.81,262.58,262.6,4025.0,261.5019,261.5915,261.3625,261.3825,4025.0
2025-03-27 12:35:00,262.6,262.71,262.59,262.65,4524.0,261.3825,261.4919,261.3725,261.4322,4524.0
2025-03-27 12:40:00,262.7,262.88,262.57,262.85,5266.0,261.482,261.6612,261.3526,261.6313,5266.0
2025-03-27 12:45:00,262.85,262.86,262.58,262.58,3208.0,261.6313,261.6413,261.3625,261.3625,3208.0
2025-03-27 12:50:00,262.6,262.9,262.6,262.89,5697.0,261.3825,261.6811,261.3825,261.6711,5697.0
2025-03-27 12:55:00,262.92,262.95,262.84,262.89,2100.0,261.701,261.7308,261.6213,261.6711,2100.0
2025-03-27 13:00:00,262.88,262.89,262.63,262.67,3184.0,261.6612,261.6711,261.4123,261.4521,3184.0
2025-03-27 13:05:00,262.73,262.95,262.66,262.73,3875.0,261.5119,261.7308,261.4422,261.5119,3875.0
2025-03-27 13:10:00,262.84,262.87,262.61,262.79,4960.0,261.6213,261.6512,261.3924,261.5716,4960.0
2025-03-27 13:15:00,262.78,262.86,262.76,262.76,1211.0,261.5616,261.6413,261.5417,261.5417,1211.0
2025-03-27 13:20:00,262.8,262.9,262.73,262.9,2400.0,261.5815,261.6811,261.5119,261.6811,2400.0
2025-03-27 13:25:00,262.9,262.95,262.65,262.65,3818.0,261.6811,261.7308,261.4322,261.4322,3818.0
2025-03-27 13:30:00,262.65,262.83,262.56,262.68,5935.0,261.4322,261.6114,261.3426,261.4621,5935.0
2025-03-27 13:35:00,262.65,262.79,262.61,262.62,5446.0,261.4322,261.5716,261.3924,261.4024,5446.0
2025-03-27 13:40:00,262.62,262.63,262.48,262.54,3444.0,261.4024,261.4123,261.263,261.3227,3444.0
2025-03-27 13:45:00,262.54,262.54,262.33,262.46,2812.0,261.3227,261.3227,261.1137,261.2431,2812.0
2025-03-27 13:50:00,262.38,262.44,262.28,262.37,1118.0,261.1635,261.2232,261.0639,261.1535,1118.0
2025-03-27 13:55:00,262.37,262.37,262.13,262.24,1905.0,261.1535,261.1535,260.9146,261.0241,1905.0
2025-03-27 14:00:00,262.17,262.33,262.15,262.33,2501.0,260.9544,261.1137,260.9345,261.1137,2501.0
2025-03-27 14:05:00,262.24,262.54,262.24,262.47,6117.0,261.0241,261.3227,261.0241,261.2531,6117.0
2025-03-27 14:10:00,262.53,262.6,262.47,262.54,4480.0,261.3128,261.3825,261.2531,261.3227,4480.0
2025-03-27 14:15:00,262.5,262.72,262.48,262.69,5587.0,261.2829,261.5019,261.263,261.472,5587.0
2025-03-27 14:20:00,262.69,262.78,262.25,262.25,5991.0,261.472,261.5616,261.0341,261.0341,5991.0
2025-03-27 14:25:00,262.24,262.25,261.92,261.93,7975.0,261.0241,261.0341,260.7056,260.7156,7975.0
2025-03-27 14:30:00,261.96,262.15,261.93,262.07,5471.0,260.7454,260.9345,260.7156,260.8549,5471.0
2025-03-27 14:35:00,262.13,262.13,261.93,261.99,8245.0,260.9146,260.9146,260.7156,260.7753,8245.0
2025-03-27 14:40:00,262.08,262.09,261.88,262.0,9369.0,260.8649,260.8748,260.6658,260.7852,9369.0
2025-03-27 14:45:00,262.04,262.04,261.9,261.97,6499.0,260.8251,260.8251,260.6857,260.7554,6499.0
2025-03-27 14:50:00,262.0,262.05,261.8,261.89,2600.0,260.7852,260.835,260.5862,260.6757,2600.0
2025-03-27 14:55:00,261.86,261.93,261.57,261.59,7798.0,260.6459,260.7156,260.3572,260.3771,7798.0
2025-03-27 15:00:00,261.57,261.79,261.57,261.78,6606.0,260.3572,260.5762,260.3572,260.5663,6606.0
2025-03-27 15:05:00,261.79,261.98,261.69,261.95,7730.0,260.5762,260.7653,260.4767,260.7355,7730.0
2025-03-27 15:10:00,261.97,262.25,261.96,262.24,6258.0,260.7554,261.0341,260.7454,261.0241,6258.0
2025-03-27 15:15:00,262.24,262.82,262.2,262.75,4957.0,261.0241,261.6014,260.9843,261.5318,4957.0
2025-03-27 15:20:00,262.69,262.81,262.64,262.68,9287.0,261.472,261.5915,261.4223,261.4621,9287.0
2025-03-27 15:25:00,262.6,262.6,262.43,262.46,18140.0,261.3825,261.3825,261.2132,261.2431,18140.0
2025-03-27 15:30:00,262.5,262.57,262.37,262.48,15737.0,261.2829,261.3526,261.1535,261.263,15737.0
2025-03-27 15:35:00,262.44,262.45,262.19,262.19,8733.0,261.2232,261.2332,260.9744,260.9744,8733.0
2025-03-27 15:40:00,262.22,262.26,262.04,262.26,22912.0,261.0042,261.044,260.8251,261.044,22912.0
2025-03-27 15:45:00,262.21,262.62,262.12,262.56,19716.0,260.9943,261.4024,260.9047,261.3426,19716.0
2025-03-27 15:50:00,262.65,262.7,261.95,262.51,73728.0,261.4322,261.482,260.7355,261.2929,73728.0
2025-03-27 15:55:00,262.56,262.68,261.78,261.81,106998.0,261.3426,261.4621,260.5663,260.5961,106998.0
2025-03-28 09:30:00,262.56,263.33,262.19,263.09,56684.0,261.3426,262.1091,260.9744,261.8702,56684.0
2025-03-28 09:35:00,263.42,263.42,262.45,262.93,10216.0,262.1987,262.1987,261.2332,261.7109,10216.0
2025-03-28 09:40:00,262.9,263.16,262.03,262.26,10848.0,261.6811,261.9399,260.8151,261.044,10848.0
2025-03-28 09:45:00,262.32,262.77,262.25,262.35,8626.0,261.1038,261.5517,261.0341,261.1336,8626.0
2025-03-28 09:50:00,262.38,263.33,262.38,263.12,11498.0,261.1635,262.1091,261.1635,261.9,11498.0
2025-03-28 09:55:00,263.11,263.11,262.62,262.62,1756.0,261.8901,261.8901,261.4024,261.4024,1756.0
2025-03-28 10:00:00,262.45,263.17,262.37,263.09,13120.0,261.2332,261.9498,261.1535,261.8702,13120.0
2025-03-28 10:05:00,263.09,263.19,262.93,263.03,7153.0,261.8702,261.9697,261.7109,261.8105,7153.0
2025-03-28 10:10:00,262.95,263.37,262.95,263.34,3677.0,261.7308,262.1489,261.7308,262.119,3677.0
2025-03-28 10:15:00,263.2,263.43,262.73,262.82,3177.0,261.9797,262.2086,261.5119,261.6014,3177.0
2025-03-28 10:20:00,262.81,262.81,262.63,262.73,5295.0,261.5915,261.5915,261.4123,261.5119,5295.0
2025-03-28 10:25:00,262.63,262.69,262.51,262.66,5586.0,261.4123,261.472,261.2929,261.4422,5586.0
2025-03-28 10:30:00,262.66,263.03,262.63,263.03,16623.0,261.4422,261.8105,261.4123,261.8105,16623.0
2025-03-28 10:35:00,263.0,263.0,262.61,262.7,4852.0,261.7806,261.7806,261.3924,261.482,4852.0
2025-03-28 10:40:00,262.62,262.74,262.55,262.61,7209.0,261.4024,261.5218,261.3327,261.3924,7209.0
2025-03-28 10:45:00,262.59,262.6,262.48,262.59,2322.0,261.3725,261.3825,261.263,261.3725,2322.0
2025-03-28 10:50:00,262.61,262.74,262.46,262.67,5559.0,261.3924,261.5218,261.2431,261.4521,5559.0
2025-03-28 10:55:00,262.72,263.27,262.7,263.26,16831.0,261.5019,262.0493,261.482,262.0394,16831.0
2025-03-28 11:00:00,263.22,263.26,262.69,262.69,18725.0,261.9996,262.0394,261.472,261.472,18725.0
2025-03-28 11:05:00,262.91,263.22,262.91,263.08,5587.0,261.691,261.9996,261.691,261.8602,5587.0
2025-03-28 11:10:00,263.16,263.23,262.9,262.98,4804.0,261.9399,262.0095,261.6811,261.7607,4804.0
2025-03-28 11:15:00,263.07,263.07,262.76,262.8,4835.0,261.8503,261.8503,261.5417,261.5815,4835.0
2025-03-28 11:20:00,262.76,263.13,262.76,262.87,11990.0,261.5417,261.91,261.5417,261.6512,11990.0
2025-03-28 11:25:00,262.9,263.34,262.9,263.29,15316.0,261.6811,262.119,261.6811,262.0693,15316.0
2025-03-28 11:30:00,263.32,263.39,263.04,263.25,5320.0,262.0991,262.1688,261.8204,262.0294,5320.0
2025-03-28 11:35:00,263.28,263.81,263.25,263.81,5220.0,262.0593,262.5868,262.0294,262.5868,5220.0
2025-03-28 11:40:00,263.67,263.76,263.45,263.76,3290.0,262.4475,262.5371,262.2285,262.5371,3290.0
2025-03-28 11:45:00,263.69,263.83,263.68,263.73,1299.0,262.4674,262.6068,262.4574,262.5072,1299.0
2025-03-28 11:50:00,263.77,263.83,263.51,263.51,4857.0,262.547,262.6068,262.2882,262.2882,4857.0
2025-03-28 11:55:00,263.6,263.69,263.3,263.35,4060.0,262.3778,262.4674,262.0792,262.129,4060.0
2025-03-28 12:00:00,263.41,263.62,263.41,263.56,4296.0,262.1887,262.3977,262.1887,262.338,4296.0
2025-03-28 12:05:00,263.51,263.65,263.49,263.65,2938.0,262.2882,262.4276,262.2683,262.4276,2938.0
2025-03-28 12:10:00,263.51,263.7,263.51,263.56,3330.0,262.2882,262.4774,262.2882,262.338,3330.0
2025-03-28 12:15:00,263.59,263.59,263.23,263.37,10571.0,262.3679,262.3679,262.0095,262.1489,10571.0
2025-03-28 12:20:00,263.35,263.46,263.32,263.38,6220.0,262.129,262.2385,262.0991,262.1588,6220.0
2025-03-28 12:25:00,263.39,263.43,263.21,263.21,7740.0,262.1688,262.2086,261.9896,261.9896,7740.0
2025-03-28 12:30:00,263.25,263.26,262.89,262.98,5796.0,262.0294,262.0394,261.6711,261.7607,5796.0
2025-03-28 12:35:00,262.98,263.19,262.81,263.1,9259.0,261.7607,261.9697,261.5915,261.8801,9259.0
2025-03-28 12:40:00,263.1,263.16,262.99,263.07,2604.0,261.8801,261.9399,261.7706,261.8503,2604.0
2025-03-28 12:45:00,263.07,263.17,262.97,263.12,2299.0,261.8503,261.9498,261.7507,261.9,2299.0
2025-03-28 12:50:00,263.11,263.31,263.11,263.23,3890.0,261.8901,262.0892,261.8901,262.0095,3890.0
2025-03-28 12:55:00,263.14,263.14,263.01,263.05,7046.0,261.92,261.92,261.7906,261.8304,7046.0
2025-03-28 13:00:00,263.05,263.22,262.92,262.92,5211.0,261.8304,261.9996,261.701,261.701,5211.0
2025-03-28 13:05:00,262.83,262.95,262.71,262.94,1434.0,261.6114,261.7308,261.4919,261.7209,1434.0
2025-03-28 13:10:00,262.94,263.35,262.91,263.32,37382.0,261.7209,262.129,261.691,262.0991,37382.0
2025-03-28 13:15:00,263.32,263.44,263.23,263.29,5734.0,262.0991,262.2186,262.0095,262.0693,5734.0
2025-03-28 13:20:00,263.26,263.26,262.67,262.82,10858.0,262.0394,262.0394,261.4521,261.6014,10858.0
2025-03-28 13:25:00,262.78,262.91,262.7,262.89,3949.0,261.5616,261.691,261.482,261.6711,3949.0
2025-03-28 13:30:00,262.89,263.07,262.76,262.97,2573.0,261.6711,261.8503,261.5417,261.7507,2573.0
2025-03-28 13:35:00,263.0,263.22,262.9,263.08,3322.0,261.7806,261.9996,261.6811,261.8602,3322.0
2025-03-28 13:40:00,263.16,263.36,263.08,263.32,4958.0,261.9399,262.1389,261.8602,262.0991,4958.0
2025-03-28 13:45:00,263.29,263.29,263.11,263.21,4152.0,262.0693,262.0693,261.8901,261.9896,4152.0
2025-03-28 13:50:00,263.21,263.29,263.12,263.19,2514.0,261.9896,262.0693,261.9,261.9697,2514.0
2025-03-28 13:55:00,263.12,263.28,263.12,263.25,3326.0,261.9,262.0593,261.9,262.0294,3326.0
2025-03-28 14:00:00,263.22,263.25,262.9,262.91,18253.0,261.9996,262.0294,261.6811,261.691,18253.0
2025-03-28 14:05:00,262.91,262.91,262.7,262.83,3983.0,261.691,261.691,261.482,261.6114,3983.0
2025-03-28 14:10:00,262.86,262.86,262.6,262.6,5305.0,261.6412,261.6412,261.3825,261.3825,5305.0
2025-03-28 14:15:00,262.62,262.78,262.61,262.73,3506.0,261.4024,261.5616,261.3924,261.5119,3506.0
2025-03-28 14:20:00,262.84,262.84,262.38,262.48,3912.0,261.6213,261.6213,261.1635,261.263,3912.0
2025-03-28 14:25:00,262.45,262.51,262.29,262.46,6578.0,261.2332,261.2929,261.0739,261.2431,6578.0
2025-03-28 14:30:00,262.41,262.41,262.24,262.38,12822.0,261.1933,261.1933,261.0241,261.1635,12822.0
2025-03-28 14:35:00,262.48,262.48,262.29,262.39,3427.0,261.263,261.263,261.0739,261.1734,3427.0
2025-03-28 14:40:00,262.36,262.56,262.31,262.43,4304.0,261.1436,261.3426,261.0938,261.2132,4304.0
2025-03-28 14:45:00,262.46,262.85,262.46,262.85,4458.0,261.2431,261.6313,261.2431,261.6313,4458.0
2025-03-28 14:50:00,262.8,262.9,262.62,262.65,6662.0,261.5815,261.6811,261.4024,261.4322,6662.0
2025-03-28 14:55:00,262.68,262.97,262.68,262.96,4470.0,261.4621,261.7507,261.4621,261.7408,4470.0
2025-03-28 15:00:00,262.91,262.97,262.8,262.83,9366.0,261.691,261.7507,261.5815,261.6114,9366.0
2025-03-28 15:05:00,262.81,262.93,262.81,262.88,6182.0,261.5915,261.7109,261.5915,261.6612,6182.0
2025-03-28 15:10:00,262.81,262.99,262.7,262.91,12290.0,261.5915,261.7706,261.482,261.691,12290.0
2025-03-28 15:15:00,262.9,262.9,262.18,262.32,29771.0,261.6811,261.6811,260.9644,261.1038,29771.0
2025-03-28 15:20:00,262.26,262.37,262.02,262.28,20975.0,261.044,261.1535,260.8051,261.0639,20975.0
2025-03-28 15:25:00,262.21,262.22,261.75,261.93,14778.0,260.9943,261.0042,260.5364,260.7156,14778.0
2025-03-28 15:30:00,261.94,262.11,261.8,261.99,26788.0,260.7255,260.8947,260.5862,260.7753,26788.0
2025-03-28 15:35:00,262.04,262.14,261.88,261.9,19732.0,260.8251,260.9246,260.6658,260.6857,19732.0
2025-03-28 15:40:00,261.89,262.15,261.89,262.04,36852.0,260.6757,260.9345,260.6757,260.8251,36852.0
2025-03-28 15:45:00,262.03,262.91,261.9,262.75,33838.0,260.8151,261.691,260.6857,261.5318,33838.0
2025-03-28 15:50:00,262.78,263.0,262.25,262.43,69128.0,261.5616,261.7806,261.0341,261.2132,69128.0
2025-03-28 15:55:00,262.42,262.51,261.96,262.17,126959.0,261.2033,261.2929,260.7454,260.9544,126959.0
2025-03-31 09:30:00,262.71,265.45,261.74,264.94,63825.0,261.4919,264.2192,260.5264,263.7116,63825.0
2025-03-31 09:35:00,264.64,265.49,263.74,263.74,21507.0,263.413,264.2591,262.5172,262.5172,21507.0
2025-03-31 09:40:00,263.92,264.5,263.72,264.4,32647.0,262.6963,263.2736,262.4973,263.1741,32647.0
2025-03-31 09:45:00,264.22,264.46,263.87,264.11,8134.0,262.9949,263.2338,262.6466,262.8855,8134.0
2025-03-31 09:50:00,264.01,264.37,263.56,263.82,9634.0,262.7859,263.1442,262.338,262.5968,9634.0
2025-03-31 09:55:00,263.82,264.37,263.82,264.23,10697.0,262.5968,263.1442,262.5968,263.0049,10697.0
2025-03-31 10:00:00,264.23,264.31,263.73,264.08,17057.0,263.0049,263.0845,262.5072,262.8556,17057.0
2025-03-31 10:05:00,264.08,264.26,263.76,263.82,10141.0,262.8556,263.0348,262.5371,262.5968,10141.0
2025-03-31 10:10:00,263.82,263.83,262.84,263.04,21915.0,262.5968,262.6068,261.6213,261.8204,21915.0
2025-03-31 10:15:00,263.03,263.18,262.85,262.97,14496.0,261.8105,261.9598,261.6313,261.7507,14496.0
2025-03-31 10:20:00,262.96,263.05,262.75,262.85,25472.0,261.7408,261.8304,261.5318,261.6313,25472.0
2025-03-31 10:25:00,262.86,263.32,262.69,263.22,24978.0,261.6412,262.0991,261.472,261.9996,24978.0
2025-03-31 10:30:00,263.22,263.39,263.0,263.04,14492.0,261.9996,262.1688,261.7806,261.8204,14492.0
2025-03-31 10:35:00,263.12,263.12,262.55,263.01,6488.0,261.9,261.9,261.3327,261.7906,6488.0
2025-03-31 10:40:00,263.01,263.02,262.67,262.8,2581.0,261.7906,261.8005,261.4521,261.5815,2581.0
2025-03-31 10:45:00,262.79,263.15,262.79,263.05,9746.0,261.5716,261.9299,261.5716,261.8304,9746.0
2025-03-31 10:50:00,262.95,263.06,262.79,262.79,4915.0,261.7308,261.8403,261.5716,261.5716,4915.0
2025-03-31 10:55:00,262.81,263.13,262.81,262.97,4276.0,261.5915,261.91,261.5915,261.7507,4276.0
2025-03-31 11:00:00,263.02,263.19,262.8,263.19,10795.0,261.8005,261.9697,261.5815,261.9697,10795.0
2025-03-31 11:05:00,263.13,263.23,262.96,262.99,4464.0,261.91,262.0095,261.7408,261.7706,4464.0
2025-03-31 11:10:00,262.99,263.29,262.98,263.07,25047.0,261.7706,262.0693,261.7607,261.8503,25047.0
2025-03-31 11:15:00,263.17,263.3,262.69,262.9,13119.0,261.9498,262.0792,261.472,261.6811,13119.0
2025-03-31 11:20:00,262.92,263.25,262.66,263.25,5590.0,261.701,262.0294,261.4422,262.0294,5590.0
2025-03-31 11:25:00,263.13,263.17,262.66,262.67,6696.0,261.91,261.9498,261.4422,261.4521,6696.0
2025-03-31 11:30:00,262.66,262.76,262.36,262.73,9067.0,261.4422,261.5417,261.1436,261.5119,9067.0
2025-03-31 11:35:00,262.67,262.82,262.6,262.73,5482.0,261.4521,261.6014,261.3825,261.5119,5482.0
2025-03-31 11:40:00,262.73,262.73,262.47,262.6,2767.0,261.5119,261.5119,261.2531,261.3825,2767.0
2025-03-31 11:45:00,262.64,262.8,262.59,262.68,9215.0,261.4223,261.5815,261.3725,261.4621,9215.0
2025-03-31 11:50:00,262.63,262.71,262.55,262.71,2773.0,261.4123,261.4919,261.3327,261.4919,2773.0
2025-03-31 11:55:00,262.65,262.79,262.63,262.75,1306.0,261.4322,261.5716,261.4123,261.5318,1306.0
2025-03-31 12:00:00,262.74,262.85,262.45,262.65,5256.0,261.5218,261.6313,261.2332,261.4322,5256.0
2025-03-31 12:05:00,262.73,262.94,262.69,262.71,11319.0,261.5119,261.7209,261.472,261.4919,11319.0
2025-03-31 12:10:00,262.7,262.8,262.49,262.67,8712.0,261.482,261.5815,261.273,261.4521,8712.0
2025-03-31 12:15:00,262.67,262.73,262.46,262.73,3807.0,261.4521,261.5119,261.2431,261.5119,3807.0
2025-03-31 12:20:00,262.69,262.81,262.66,262.72,6785.0,261.472,261.5915,261.4422,261.5019,6785.0
2025-03-31 12:25:00,262.74,262.74,262.6,262.68,2775.0,261.5218,261.5218,261.3825,261.4621,2775.0
2025-03-31 12:30:00,262.69,262.77,262.54,262.63,3885.0,261.472,261.5517,261.3227,261.4123,3885.0
2025-03-31 12:35:00,262.6,262.79,262.58,262.74,2901.0,261.3825,261.5716,261.3625,261.5218,2901.0
2025-03-31 12:40:00,262.74,262.74,262.65,262.69,2530.0,261.5218,261.5218,261.4322,261.472,2530.0
2025-03-31 12:45:00,262.77,263.02,262.69,262.86,31758.0,261.5517,261.8005,261.472,261.6412,31758.0
2025-03-31 12:50:00,262.87,263.04,262.82,262.9,4782.0,261.6512,261.8204,261.6014,261.6811,4782.0
2025-03-31 12:55:00,262.9,262.99,262.73,262.88,8669.0,261.6811,261.7706,261.5119,261.6612,8669.0
2025-03-31 13:00:00,262.77,262.79,262.66,262.76,2867.0,261.5517,261.5716,261.4422,261.5417,2867.0
2025-03-31 13:05:00,262.65,262.76,262.56,262.62,3869.0,261.4322,261.5417,261.3426,261.4024,3869.0
2025-03-31 13:10:00,262.66,262.85,262.65,262.73,5726.0,261.4422,261.6313,261.4322,261.5119,5726.0
2025-03-31 13:15:00,262.81,262.96,262.73,262.84,11040.0,261.5915,261.7408,261.5119,261.6213,11040.0
2025-03-31 13:20:00,262.78,262.78,262.57,262.62,1900.0,261.5616,261.5616,261.3526,261.4024,1900.0
2025-03-31 13:25:00,262.63,262.88,262.56,262.88,10538.0,261.4123,261.6612,261.3426,261.6612,10538.0
2025-03-31 13:30:00,262.88,262.88,262.74,262.81,2460.0,261.6612,261.6612,261.5218,261.5915,2460.0
2025-03-31 13:35:00,262.78,262.84,262.77,262.81,2549.0,261.5616,261.6213,261.5517,261.5915,2549.0
2025-03-31 13:40:00,262.86,262.88,262.69,262.69,5774.0,261.6412,261.6612,261.472,261.472,5774.0
2025-03-31 13:45:00,262.75,262.8,262.59,262.8,3257.0,261.5318,261.5815,261.3725,261.5815,3257.0
2025-03-31 13:50:00,262.8,262.9,262.79,262.89,832.0,261.5815,261.6811,261.5716,261.6711,832.0
2025-03-31 13:55:00,262.81,263.01,262.8,262.86,5515.0,261.5915,261.7906,261.5815,261.6412,5515.0
2025-03-31 14:00:00,262.86,263.29,262.86,263.25,17054.0,261.6412,262.0693,261.6412,262.0294,17054.0
2025-03-31 14:05:00,263.25,263.91,263.19,263.91,3762.0,262.0294,262.6864,261.9697,262.6864,3762.0
2025-03-31 14:10:00,263.92,263.99,263.65,263.66,5681.0,262.6963,262.766,262.4276,262.4375,5681.0
2025-03-31 14:15:00,263.64,263.85,263.62,263.63,1862.0,262.4176,262.6267,262.3977,262.4077,1862.0
2025-03-31 14:20:00,263.6,263.63,263.44,263.44,7073.0,262.3778,262.4077,262.2186,262.2186,7073.0
2025-03-31 14:25:00,263.4,263.58,263.32,263.47,3290.0,262.1787,262.3579,262.0991,262.2484,3290.0
2025-03-31 14:30:00,263.58,263.71,263.54,263.62,3610.0,262.3579,262.4873,262.3181,262.3977,3610.0
2025-03-31 14:35:00,263.71,263.74,263.58,263.58,3223.0,262.4873,262.5172,262.3579,262.3579,3223.0
2025-03-31 14:40:00,263.62,264.06,263.62,263.97,9650.0,262.3977,262.8357,262.3977,262.7461,9650.0
2025-03-31 14:45:00,263.93,263.97,263.82,263.92,4433.0,262.7063,262.7461,262.5968,262.6963,4433.0
2025-03-31 14:50:00,263.92,264.16,263.91,264.0,8880.0,262.6963,262.9352,262.6864,262.776,8880.0
2025-03-31 14:55:00,264.01,264.03,263.84,263.88,2972.0,262.7859,262.8058,262.6167,262.6565,2972.0
2025-03-31 15:00:00,263.81,264.07,263.81,263.98,3193.0,262.5868,262.8456,262.5868,262.7561,3193.0
2025-03-31 15:05:00,264.03,264.36,264.0,264.36,4464.0,262.8058,263.1343,262.776,263.1343,4464.0
2025-03-31 15:10:00,264.38,264.51,264.05,264.39,13390.0,263.1542,263.2836,262.8257,263.1642,13390.0
2025-03-31 15:15:00,264.55,264.7,264.48,264.56,6613.0,263.3234,263.4727,263.2537,263.3334,6613.0
2025-03-31 15:20:00,264.56,264.96,264.55,264.84,4256.0,263.3334,263.7315,263.3234,263.6121,4256.0
2025-03-31 15:25:00,264.79,264.79,264.6,264.63,6958.0,263.5623,263.5623,263.3732,263.403,6958.0
2025-03-31 15:30:00,264.61,265.09,264.61,265.09,13757.0,263.3831,263.8609,263.3831,263.8609,13757.0
2025-03-31 15:35:00,265.14,265.25,264.92,265.0,24512.0,263.9107,264.0202,263.6917,263.7713,24512.0
2025-03-31 15:40:00,265.01,265.79,264.87,265.63,25655.0,263.7813,264.5577,263.6419,264.3984,25655.0
2025-03-31 15:45:00,265.41,265.43,265.03,265.22,16125.0,264.1794,264.1993,263.8012,263.9903,16125.0
2025-03-31 15:50:00,265.33,265.54,264.53,265.54,61667.0,264.0998,264.3088,263.3035,264.3088,61667.0
2025-03-31 15:55:00,265.6,265.63,265.1,265.23,186001.0,264.3685,264.3984,263.8709,264.0003,186001.0
2025-04-01 09:30:00,263.99,264.66,262.92,263.71,46684.0,262.766,263.4329,261.701,262.4873,46684.0
2025-04-01 09:35:00,263.54,264.2,263.28,263.58,8240.0,262.3181,262.975,262.0593,262.3579,8240.0
2025-04-01 09:40:00,263.46,264.02,262.8,262.88,9896.0,262.2385,262.7959,261.5815,261.6612,9896.0
2025-04-01 09:45:00,262.76,263.15,262.6,263.11,15585.0,261.5417,261.9299,261.3825,261.8901,15585.0
2025-04-01 09:50:00,263.38,264.34,263.32,264.12,9636.0,262.1588,263.1144,262.0991,262.8954,9636.0
2025-04-01 09:55:00,264.12,264.12,263.22,263.22,10271.0,262.8954,262.8954,261.9996,261.9996,10271.0
2025-04-01 10:00:00,263.36,263.9,262.98,262.99,9362.0,262.1389,262.6764,261.7607,261.7706,9362.0
2025-04-01 10:05:00,262.95,263.06,262.45,262.65,10257.0,261.7308,261.8403,261.2332,261.4322,10257.0
2025-04-01 10:10:00,262.64,263.21,262.27,263.19,6732.0,261.4223,261.9896,261.054,261.9697,6732.0
2025-04-01 10:15:00,263.25,263.68,263.25,263.51,4450.0,262.0294,262.4574,262.0294,262.2882,4450.0
2025-04-01 10:20:00,263.68,264.02,263.68,263.88,5901.0,262.4574,262.7959,262.4574,262.6565,5901.0
2025-04-01 10:25:00,263.88,263.88,263.55,263.58,4306.0,262.6565,262.6565,262.3281,262.3579,4306.0
2025-04-01 10:30:00,263.49,263.57,263.18,263.29,9034.0,262.2683,262.348,261.9598,262.0693,9034.0
2025-04-01 10:35:00,263.36,263.78,263.35,263.76,6842.0,262.1389,262.557,262.129,262.5371,6842.0
2025-04-01 10:40:00,263.78,264.14,263.75,263.76,6045.0,262.557,262.9153,262.5271,262.5371,6045.0
2025-04-01 10:45:00,263.71,263.86,263.69,263.76,3972.0,262.4873,262.6366,262.4674,262.5371,3972.0
2025-04-01 10:50:00,263.76,263.86,263.55,263.63,9492.0,262.5371,262.6366,262.3281,262.4077,9492.0
2025-04-01 10:55:00,263.55,263.76,263.47,263.58,14835.0,262.3281,262.5371,262.2484,262.3579,14835.0
2025-04-01 11:00:00,263.59,263.71,263.42,263.68,6316.0,262.3679,262.4873,262.1987,262.4574,6316.0
2025-04-01 11:05:00,263.79,264.02,263.76,263.94,3927.0,262.5669,262.7959,262.5371,262.7162,3927.0
2025-04-01 11:10:00,263.91,263.92,263.68,263.7,8814.0,262.6864,262.6963,262.4574,262.4774,8814.0
2025-04-01 11:15:00,263.83,263.85,263.35,263.37,4267.0,262.6068,262.6267,262.129,262.1489,4267.0
2025-04-01 11:20:00,263.27,263.52,263.16,263.27,10657.0,262.0493,262.2982,261.9399,262.0493,10657.0
2025-04-01 11:25:00,263.29,263.43,263.13,263.19,5935.0,262.0693,262.2086,261.91,261.9697,5935.0
2025-04-01 11:30:00,263.29,263.31,263.13,263.31,2339.0,262.0693,262.0892,261.91,262.0892,2339.0
2025-04-01 11:35:00,263.32,263.61,263.32,263.39,5907.0,262.0991,262.3878,262.0991,262.1688,5907.0
2025-04-01 11:40:00,263.39,263.39,263.23,263.29,2500.0,262.1688,262.1688,262.0095,262.0693,2500.0
2025-04-01 11:45:00,263.29,263.31,262.98,263.01,4024.0,262.0693,262.0892,261.7607,261.7906,4024.0
2025-04-01 11:50:00,263.01,263.11,262.98,263.05,5148.0,261.7906,261.8901,261.7607,261.8304,5148.0
2025-04-01 11:55:00,263.03,263.22,263.03,263.12,4846.0,261.8105,261.9996,261.8105,261.9,4846.0
2025-04-01 12:00:00,263.13,264.01,263.1,263.99,13177.0,261.91,262.7859,261.8801,262.766,13177.0
2025-04-01 12:05:00,263.96,264.23,263.83,264.12,9207.0,262.7361,263.0049,262.6068,262.8954,9207.0
2025-04-01 12:10:00,264.12,264.14,263.83,263.83,3818.0,262.8954,262.9153,262.6068,262.6068,3818.0
2025-04-01 12:15:00,263.82,264.04,263.81,263.92,8243.0,262.5968,262.8158,262.5868,262.6963,8243.0
2025-04-01 12:20:00,263.91,264.26,263.9,263.97,7219.0,262.6864,263.0348,262.6764,262.7461,7219.0
2025-04-01 12:25:00,263.92,264.03,263.64,263.64,2688.0,262.6963,262.8058,262.4176,262.4176,2688.0
2025-04-01 12:30:00,263.71,263.96,263.71,263.88,7198.0,262.4873,262.7361,262.4873,262.6565,7198.0
2025-04-01 12:35:00,263.8,264.09,263.79,264.08,5996.0,262.5769,262.8655,262.5669,262.8556,5996.0
2025-04-01 12:40:00,264.08,264.37,264.08,264.16,5659.0,262.8556,263.1442,262.8556,262.9352,5659.0
2025-04-01 12:45:00,264.21,264.28,263.93,264.06,4643.0,262.985,263.0547,262.7063,262.8357,4643.0
2025-04-01 12:50:00,264.05,264.34,264.05,264.13,3878.0,262.8257,263.1144,262.8257,262.9054,3878.0
2025-04-01 12:55:00,264.14,264.36,264.14,264.16,3255.0,262.9153,263.1343,262.9153,262.9352,3255.0
2025-04-01 13:00:00,264.11,264.34,264.11,264.14,2851.0,262.8855,263.1144,262.8855,262.9153,2851.0
2025-04-01 13:05:00,264.17,264.22,263.91,264.07,2207.0,262.9452,262.9949,262.6864,262.8456,2207.0
2025-04-01 13:10:00,263.99,264.16,263.91,263.97,5692.0,262.766,262.9352,262.6864,262.7461,5692.0
2025-04-01 13:15:00,263.98,264.04,263.74,263.74,2729.0,262.7561,262.8158,262.5172,262.5172,2729.0
2025-04-01 13:20:00,263.79,263.84,263.65,263.83,5500.0,262.5669,262.6167,262.4276,262.6068,5500.0
2025-04-01 13:25:00,263.73,263.79,263.57,263.76,3624.0,262.5072,262.5669,262.348,262.5371,3624.0
2025-04-01 13:30:00,263.7,263.85,263.63,263.64,7205.0,262.4774,262.6267,262.4077,262.4176,7205.0
2025-04-01 13:35:00,263.66,263.86,263.66,263.83,2506.0,262.4375,262.6366,262.4375,262.6068,2506.0
2025-04-01 13:40:00,263.73,263.97,263.66,263.72,5281.0,262.5072,262.7461,262.4375,262.4973,5281.0
2025-04-01 13:45:00,263.72,263.73,263.49,263.56,5013.0,262.4973,262.5072,262.2683,262.338,5013.0
2025-04-01 13:50:00,263.54,263.83,263.53,263.76,4550.0,262.3181,262.6068,262.3081,262.5371,4550.0
2025-04-01 13:55:00,263.71,263.95,263.65,263.78,4884.0,262.4873,262.7262,262.4276,262.557,4884.0
2025-04-01 14:00:00,263.78,263.86,263.66,263.76,3886.0,262.557,262.6366,262.4375,262.5371,3886.0
2025-04-01 14:05:00,263.81,263.93,263.76,263.81,3744.0,262.5868,262.7063,262.5371,262.5868,3744.0
2025-04-01 14:10:00,263.81,263.83,263.63,263.71,7227.0,262.5868,262.6068,262.4077,262.4873,7227.0
2025-04-01 14:15:00,263.74,263.76,263.57,263.76,6155.0,262.5172,262.5371,262.348,262.5371,6155.0
2025-04-01 14:20:00,263.76,263.76,263.43,263.51,4949.0,262.5371,262.5371,262.2086,262.2882,4949.0
2025-04-01 14:25:00,263.51,263.52,263.43,263.51,2118.0,262.2882,262.2982,262.2086,262.2882,2118.0
2025-04-01 14:30:00,263.51,263.53,263.33,263.48,5522.0,262.2882,262.3081,262.1091,262.2584,5522.0
2025-04-01 14:35:00,263.48,263.49,263.08,263.08,3974.0,262.2584,262.2683,261.8602,261.8602,3974.0
2025-04-01 14:40:00,263.1,263.28,262.99,263.17,7661.0,261.8801,262.0593,261.7706,261.9498,7661.0
2025-04-01 14:45:00,263.17,263.18,262.91,262.91,2944.0,261.9498,261.9598,261.691,261.691,2944.0
2025-04-01 14:50:00,263.02,263.28,262.82,263.09,10974.0,261.8005,262.0593,261.6014,261.8702,10974.0
2025-04-01 14:55:00,263.08,263.26,263.08,263.17,4505.0,261.8602,262.0394,261.8602,261.9498,4505.0
2025-04-01 15:00:00,263.23,263.39,263.19,263.39,3393.0,262.0095,262.1688,261.9697,262.1688,3393.0
2025-04-01 15:05:00,263.35,263.58,263.16,263.2,11125.0,262.129,262.3579,261.9399,261.9797,11125.0
2025-04-01 15:10:00,263.17,263.23,263.01,263.21,6794.0,261.9498,262.0095,261.7906,261.9896,6794.0
2025-04-01 15:15:00,263.21,263.44,263.05,263.17,10465.0,261.9896,262.2186,261.8304,261.9498,10465.0
2025-04-01 15:20:00,263.18,263.68,263.17,263.65,7984.0,261.9598,262.4574,261.9498,262.4276,7984.0
2025-04-01 15:25:00,263.65,263.65,263.33,263.44,9825.0,262.4276,262.4276,262.1091,262.2186,9825.0
2025-04-01 15:30:00,263.44,263.59,263.39,263.39,11385.0,262.2186,262.3679,262.1688,262.1688,11385.0
2025-04-01 15:35:00,263.38,263.64,263.33,263.33,21096.0,262.1588,262.4176,262.1091,262.1091,21096.0
2025-04-01 15:40:00,263.38,263.39,263.07,263.16,20862.0,262.1588,262.1688,261.8503,261.9399,20862.0
2025-04-01 15:45:00,263.12,263.24,262.93,263.23,32470.0,261.9,262.0195,261.7109,262.0095,32470.0
2025-04-01 15:50:00,263.2,263.2,262.18,262.32,69344.0,261.9797,261.9797,260.9644,261.1038,69344.0
2025-04-01 15:55:00,262.29,262.7,261.98,262.25,117883.0,261.0739,261.482,260.7653,261.0341,117883.0
2025-04-02 09:30:00,261.41,265.56,261.41,264.57,65100.0,260.198,264.3287,260.198,263.3433,65100.0
2025-04-02 09:35:00,264.58,264.67,262.98,264.42,25153.0,263.3533,263.4429,261.7607,263.194,25153.0
2025-04-02 09:40:00,264.77,265.1,263.65,263.75,40667.0,263.5424,263.8709,262.4276,262.5271,40667.0
2025-04-02 09:45:00,263.62,263.68,262.63,262.8,20658.0,262.3977,262.4574,261.4123,261.5815,20658.0
2025-04-02 09:50:00,262.74,262.95,262.24,262.92,9963.0,261.5218,261.7308,261.0241,261.701,9963.0
2025-04-02 09:55:00,262.81,263.2,262.41,262.87,6178.0,261.5915,261.9797,261.1933,261.6512,6178.0
2025-04-02 10:00:00,262.87,263.23,262.49,262.95,14485.0,261.6512,262.0095,261.273,261.7308,14485.0
2025-04-02 10:05:00,262.8,263.57,262.6,263.44,26389.0,261.5815,262.348,261.3825,262.2186,26389.0
2025-04-02 10:10:00,263.46,264.42,263.36,264.28,8396.0,262.2385,263.194,262.1389,263.0547,8396.0
2025-04-02 10:15:00,264.3,265.05,263.97,265.04,8710.0,263.0746,263.8211,262.7461,263.8111,8710.0
2025-04-02 10:20:00,265.15,265.16,264.34,264.46,9665.0,263.9206,263.9306,263.1144,263.2338,9665.0
2025-04-02 10:25:00,264.48,264.89,264.29,264.86,5884.0,263.2537,263.6618,263.0646,263.632,5884.0
2025-04-02 10:30:00,264.86,265.15,264.86,265.07,16723.0,263.632,263.9206,263.632,263.841,16723.0
2025-04-02 10:35:00,265.05,265.12,264.54,265.03,18598.0,263.8211,263.8908,263.3135,263.8012,18598.0
2025-04-02 10:40:00,264.98,264.98,264.68,264.81,8508.0,263.7514,263.7514,263.4528,263.5822,8508.0
2025-04-02 10:45:00,264.81,264.81,264.47,264.77,7924.0,263.5822,263.5822,263.2438,263.5424,7924.0
2025-04-02 10:50:00,264.73,265.04,264.73,264.92,13333.0,263.5026,263.8111,263.5026,263.6917,13333.0
2025-04-02 10:55:00,264.92,265.12,264.85,264.99,9589.0,263.6917,263.8908,263.622,263.7614,9589.0
2025-04-02 11:00:00,264.99,265.03,264.89,265.0,3144.0,263.7614,263.8012,263.6618,263.7713,3144.0
2025-04-02 11:05:00,264.96,265.06,264.52,264.53,6182.0,263.7315,263.831,263.2936,263.3035,6182.0
2025-04-02 11:10:00,264.56,264.62,264.34,264.36,6958.0,263.3334,263.3931,263.1144,263.1343,6958.0
2025-04-02 11:15:00,264.43,264.56,264.19,264.55,11405.0,263.204,263.3334,262.9651,263.3234,11405.0
2025-04-02 11:20:00,264.55,264.66,264.4,264.5,6495.0,263.3234,263.4329,263.1741,263.2736,6495.0
2025-04-02 11:25:00,264.53,264.64,264.37,264.64,7578.0,263.3035,263.413,263.1442,263.413,7578.0
2025-04-02 11:30:00,264.67,265.01,264.62,264.94,5400.0,263.4429,263.7813,263.3931,263.7116,5400.0
2025-04-02 11:35:00,264.91,264.91,264.46,264.52,5701.0,263.6817,263.6817,263.2338,263.2936,5701.0
2025-04-02 11:40:00,264.53,264.6,263.94,263.94,5634.0,263.3035,263.3732,262.7162,262.7162,5634.0
2025-04-02 11:45:00,263.97,264.08,263.85,263.91,7539.0,262.7461,262.8556,262.6267,262.6864,7539.0
2025-04-02 11:50:00,263.91,263.91,263.5,263.69,4933.0,262.6864,262.6864,262.2783,262.4674,4933.0
2025-04-02 11:55:00,263.65,263.67,263.48,263.61,5530.0,262.4276,262.4475,262.2584,262.3878,5530.0
2025-04-02 12:00:00,263.6,263.78,263.6,263.64,3270.0,262.3778,262.557,262.3778,262.4176,3270.0
2025-04-02 12:05:00,263.65,263.72,263.39,263.39,5527.0,262.4276,262.4973,262.1688,262.1688,5527.0
2025-04-02 12:10:00,263.39,263.46,263.33,263.43,10391.0,262.1688,262.2385,262.1091,262.2086,10391.0
2025-04-02 12:15:00,263.35,263.43,262.61,262.65,4469.0,262.129,262.2086,261.3924,261.4322,4469.0
2025-04-02 12:20:00,262.63,263.04,262.63,262.92,6927.0,261.4123,261.8204,261.4123,261.701,6927.0
2025-04-02 12:25:00,262.81,262.9,262.76,262.9,3068.0,261.5915,261.6811,261.5417,261.6811,3068.0
2025-04-02 12:30:00,262.9,262.99,262.84,262.91,5833.0,261.6811,261.7706,261.6213,261.691,5833.0
2025-04-02 12:35:00,262.89,262.91,262.66,262.85,2847.0,261.6711,261.691,261.4422,261.6313,2847.0
2025-04-02 12:40:00,262.97,263.07,262.96,263.01,3303.0,261.7507,261.8503,261.7408,261.7906,3303.0
2025-04-02 12:45:00,263.06,263.16,262.9,263.1,16062.0,261.8403,261.9399,261.6811,261.8801,16062.0
2025-04-02 12:50:00,263.08,263.16,262.95,262.97,23472.0,261.8602,261.9399,261.7308,261.7507,23472.0
2025-04-02 12:55:00,263.01,263.07,262.84,262.95,8628.0,261.7906,261.8503,261.6213,261.7308,8628.0
2025-04-02 13:00:00,262.94,263.21,262.94,263.06,8764.0,261.7209,261.9896,261.7209,261.8403,8764.0
2025-04-02 13:05:00,262.98,263.13,262.96,263.06,3042.0,261.7607,261.91,261.7408,261.8403,3042.0
2025-04-02 13:10:00,263.07,263.07,262.78,262.85,6110.0,261.8503,261.8503,261.5616,261.6313,6110.0
2025-04-02 13:15:00,262.86,262.95,262.57,262.73,10439.0,261.6412,261.7308,261.3526,261.5119,10439.0
2025-04-02 13:20:00,262.73,262.86,262.66,262.84,6650.0,261.5119,261.6412,261.4422,261.6213,6650.0
2025-04-02 13:25:00,262.81,262.81,262.45,262.45,4804.0,261.5915,261.5915,261.2332,261.2332,4804.0
2025-04-02 13:30:00,262.53,262.6,262.38,262.58,4417.0,261.3128,261.3825,261.1635,261.3625,4417.0
2025-04-02 13:35:00,262.56,262.64,262.44,262.5,7342.0,261.3426,261.4223,261.2232,261.2829,7342.0
2025-04-02 13:40:00,262.5,262.57,262.25,262.31,6823.0,261.2829,261.3526,261.0341,261.0938,6823.0
2025-04-02 13:45:00,262.31,262.45,262.21,262.45,8329.0,261.0938,261.2332,260.9943,261.2332,8329.0
2025-04-02 13:50:00,262.4,262.43,262.16,262.16,3700.0,261.1834,261.2132,260.9445,260.9445,3700.0
2025-04-02 13:55:00,262.19,262.31,262.16,262.28,17549.0,260.9744,261.0938,260.9445,261.0639,17549.0
2025-04-02 14:00:00,262.28,262.28,262.04,262.07,18838.0,261.0639,261.0639,260.8251,260.8549,18838.0
2025-04-02 14:05:00,262.12,262.2,261.89,262.02,11529.0,260.9047,260.9843,260.6757,260.8051,11529.0
2025-04-02 14:10:00,262.02,262.09,261.89,262.0,9157.0,260.8051,260.8748,260.6757,260.7852,9157.0
2025-04-02 14:15:00,262.07,262.08,261.85,262.0,6499.0,260.8549,260.8649,260.6359,260.7852,6499.0
2025-04-02 14:20:00,262.0,262.01,261.92,261.99,5557.0,260.7852,260.7952,260.7056,260.7753,5557.0
2025-04-02 14:25:00,261.99,262.26,261.94,262.01,11339.0,260.7753,261.044,260.7255,260.7952,11339.0
2025-04-02 14:30:00,262.02,262.03,261.81,261.9,4817.0,260.8051,260.8151,260.5961,260.6857,4817.0
2025-04-02 14:35:00,261.89,262.02,261.89,261.99,4267.0,260.6757,260.8051,260.6757,260.7753,4267.0
2025-04-02 14:40:00,261.96,262.17,261.94,262.15,18889.0,260.7454,260.9544,260.7255,260.9345,18889.0
2025-04-02 14:45:00,262.16,262.16,261.93,261.93,10894.0,260.9445,260.9445,260.7156,260.7156,10894.0
2025-04-02 14:50:00,261.93,261.93,261.73,261.9,9025.0,260.7156,260.7156,260.5165,260.6857,9025.0
2025-04-02 14:55:00,261.87,261.89,261.45,261.5,9237.0,260.6558,260.6757,260.2378,260.2876,9237.0
2025-04-02 15:00:00,261.5,261.51,261.07,261.4,48097.0,260.2876,260.2975,259.8595,260.188,48097.0
2025-04-02 15:05:00,261.48,261.6,261.4,261.41,6566.0,260.2676,260.3871,260.188,260.198,6566.0
2025-04-02 15:10:00,261.4,261.46,261.24,261.38,10350.0,260.188,260.2477,260.0288,260.1681,10350.0
2025-04-02 15:15:00,261.4,261.71,261.34,261.52,26554.0,260.188,260.4966,260.1283,260.3075,26554.0
2025-04-02 15:20:00,261.57,261.62,261.31,261.4,20355.0,260.3572,260.407,260.0984,260.188,20355.0
2025-04-02 15:25:00,261.43,261.51,261.24,261.24,12777.0,260.2179,260.2975,260.0288,260.0288,12777.0
2025-04-02 15:30:00,261.21,261.64,261.19,261.51,38652.0,259.9989,260.4269,259.979,260.2975,38652.0
2025-04-02 15:35:00,261.47,261.54,261.32,261.32,24118.0,260.2577,260.3274,260.1084,260.1084,24118.0
2025-04-02 15:40:00,261.31,261.99,261.3,261.92,26728.0,260.0984,260.7753,260.0885,260.7056,26728.0
2025-04-02 15:45:00,261.92,262.19,261.79,262.03,28530.0,260.7056,260.9744,260.5762,260.8151,28530.0
2025-04-02 15:50:00,262.27,262.55,261.99,262.46,41100.0,261.054,261.3327,260.7753,261.2431,41100.0
2025-04-02 15:55:00,262.55,262.74,262.33,262.51,94538.0,261.3327,261.5218,261.1137,261.2929,94538.0
2025-04-03 09:30:00,264.99,268.32,263.48,266.91,220155.0,263.7614,267.0759,262.2584,265.6725,220155.0
2025-04-03 09:35:00,266.94,268.65,266.91,268.39,37428.0,265.7023,267.4044,265.6725,267.1456,37428.0
2025-04-03 09:40:00,268.55,270.23,268.18,269.69,31980.0,267.3049,268.9771,266.9366,268.4396,31980.0
2025-04-03 09:45:00,269.82,270.5,269.46,269.74,25737.0,268.569,269.2458,268.2106,268.4894,25737.0
2025-04-03 09:50:00,270.03,270.2,268.21,268.26,24964.0,268.778,268.9472,266.9664,267.0162,24964.0
2025-04-03 09:55:00,268.37,268.97,267.95,268.55,33170.0,267.1257,267.7229,266.7077,267.3049,33170.0
2025-04-03 10:00:00,268.55,269.64,268.19,268.5,38965.0,267.3049,268.3898,266.9465,267.2551,38965.0
2025-04-03 10:05:00,268.58,269.27,267.82,268.11,19420.0,267.3347,268.0215,266.5783,266.8669,19420.0
2025-04-03 10:10:00,268.16,268.25,267.62,267.84,49102.0,266.9167,267.0063,266.3792,266.5982,49102.0
2025-04-03 10:15:00,267.88,268.47,267.53,268.47,42882.0,266.638,267.2252,266.2896,267.2252,42882.0
2025-04-03 10:20:00,268.31,268.46,267.73,268.45,30050.0,267.066,267.2153,266.4887,267.2053,30050.0
2025-04-03 10:25:00,268.21,268.7,268.13,268.7,24709.0,266.9664,267.4542,266.8868,267.4542,24709.0
2025-04-03 10:30:00,268.55,269.4,268.5,269.06,23319.0,267.3049,268.1509,267.2551,267.8125,23319.0
2025-04-03 10:35:00,269.06,269.36,268.55,268.67,26685.0,267.8125,268.1111,267.3049,267.4243,26685.0
2025-04-03 10:40:00,268.62,270.16,268.5,270.14,53967.0,267.3745,268.9074,267.2551,268.8875,53967.0
2025-04-03 10:45:00,270.26,270.33,269.54,269.67,30603.0,269.0069,269.0766,268.2903,268.4197,30603.0
2025-04-03 10:50:00,269.66,269.97,269.45,269.53,30458.0,268.4097,268.7183,268.2007,268.2803,30458.0
2025-04-03 10:55:00,269.53,269.68,268.91,269.16,45341.0,268.2803,268.4296,267.6632,267.912,45341.0
2025-04-03 11:00:00,269.03,270.13,268.96,270.13,44011.0,267.7826,268.8775,267.713,268.8775,44011.0
2025-04-03 11:05:00,269.98,270.5,269.9,270.17,89673.0,268.7282,269.2458,268.6486,268.9174,89673.0
2025-04-03 11:10:00,270.16,270.84,270.02,270.64,45360.0,268.9074,269.5843,268.7681,269.3852,45360.0
2025-04-03 11:15:00,270.72,271.22,270.58,270.64,28363.0,269.4648,269.9625,269.3255,269.3852,28363.0
2025-04-03 11:20:00,270.73,271.22,270.23,271.02,24666.0,269.4748,269.9625,268.9771,269.7634,24666.0
2025-04-03 11:25:00,270.95,270.95,270.26,270.74,25093.0,269.6937,269.6937,269.0069,269.4847,25093.0
2025-04-03 11:30:00,270.86,270.88,270.0,270.3,21092.0,269.6042,269.6241,268.7481,269.0468,21092.0
2025-04-03 11:35:00,270.19,270.55,270.13,270.5,40007.0,268.9373,269.2956,268.8775,269.2458,40007.0
2025-04-03 11:40:00,270.55,270.82,270.52,270.73,20797.0,269.2956,269.5643,269.2657,269.4748,20797.0
2025-04-03 11:45:00,270.73,270.83,270.02,270.33,28161.0,269.4748,269.5743,268.7681,269.0766,28161.0
2025-04-03 11:50:00,270.36,270.38,270.06,270.36,14877.0,269.1065,269.1264,268.8079,269.1065,14877.0
2025-04-03 11:55:00,270.38,270.48,269.93,270.1,13528.0,269.1264,269.2259,268.6785,268.8477,13528.0
2025-04-03 12:00:00,270.21,270.49,270.18,270.31,24824.0,268.9572,269.2359,268.9273,269.0567,24824.0
2025-04-03 12:05:00,270.32,270.48,270.14,270.14,11685.0,269.0667,269.2259,268.8875,268.8875,11685.0
2025-04-03 12:10:00,270.21,270.43,270.21,270.34,8281.0,268.9572,269.1762,268.9572,269.0866,8281.0
2025-04-03 12:15:00,270.34,270.5,269.96,270.0,20472.0,269.0866,269.2458,268.7083,268.7481,20472.0
2025-04-03 12:20:00,270.0,270.71,269.99,270.45,78311.0,268.7481,269.4549,268.7382,269.1961,78311.0
2025-04-03 12:25:00,270.4,270.52,270.22,270.5,11428.0,269.1463,269.2657,268.9671,269.2458,11428.0
2025-04-03 12:30:00,270.49,270.8,270.35,270.35,32173.0,269.2359,269.5444,269.0965,269.0965,32173.0
2025-04-03 12:35:00,270.37,270.38,270.1,270.15,6555.0,269.1164,269.1264,268.8477,268.8974,6555.0
2025-04-03 12:40:00,270.22,270.48,270.0,270.0,19064.0,268.9671,269.2259,268.7481,268.7481,19064.0
2025-04-03 12:45:00,269.97,270.51,269.82,270.45,7894.0,268.7183,269.2558,268.569,269.1961,7894.0
2025-04-03 12:50:00,270.41,270.41,269.73,270.0,16784.0,269.1562,269.1562,268.4794,268.7481,16784.0
2025-04-03 12:55:00,270.0,270.42,269.91,270.36,6637.0,268.7481,269.1662,268.6586,269.1065,6637.0
2025-04-03 13:00:00,270.34,270.55,270.21,270.55,9271.0,269.0866,269.2956,268.9572,269.2956,9271.0
2025-04-03 13:05:00,270.44,270.53,270.22,270.32,10991.0,269.1861,269.2757,268.9671,269.0667,10991.0
2025-04-03 13:10:00,270.41,270.41,270.0,270.1,17267.0,269.1562,269.1562,268.7481,268.8477,17267.0
2025-04-03 13:15:00,270.1,270.52,269.92,270.32,33174.0,268.8477,269.2657,268.6685,269.0667,33174.0
2025-04-03 13:20:00,270.38,270.38,269.75,269.99,15340.0,269.1264,269.1264,268.4993,268.7382,15340.0
2025-04-03 13:25:00,269.92,269.92,269.62,269.73,39977.0,268.6685,268.6685,268.3699,268.4794,39977.0
2025-04-03 13:30:00,269.72,269.92,269.61,269.77,21543.0,268.4694,268.6685,268.36,268.5192,21543.0
2025-04-03 13:35:00,269.77,269.87,269.32,269.35,9922.0,268.5192,268.6187,268.0713,268.1012,9922.0
2025-04-03 13:40:00,269.37,269.61,269.21,269.53,17317.0,268.1211,268.36,267.9618,268.2803,17317.0
2025-04-03 13:45:00,269.53,269.79,269.31,269.38,14590.0,268.2803,268.5391,268.0613,268.131,14590.0
2025-04-03 13:50:00,269.46,269.69,269.35,269.45,13869.0,268.2106,268.4396,268.1012,268.2007,13869.0
2025-04-03 13:55:00,269.46,269.58,269.3,269.41,16870.0,268.2106,268.3301,268.0514,268.1609,16870.0
2025-04-03 14:00:00,269.49,269.76,269.49,269.58,8513.0,268.2405,268.5093,268.2405,268.3301,8513.0
2025-04-03 14:05:00,269.57,269.64,269.13,269.62,14384.0,268.3201,268.3898,267.8822,268.3699,14384.0
2025-04-03 14:10:00,269.63,269.66,269.33,269.44,10625.0,268.3799,268.4097,268.0813,268.1907,10625.0
2025-04-03 14:15:00,269.43,269.68,269.35,269.38,11872.0,268.1808,268.4296,268.1012,268.131,11872.0
2025-04-03 14:20:00,269.41,269.66,269.19,269.62,15629.0,268.1609,268.4097,267.9419,268.3699,15629.0
2025-04-03 14:25:00,269.65,269.78,269.42,269.78,19826.0,268.3998,268.5292,268.1708,268.5292,19826.0
2025-04-03 14:30:00,269.72,269.74,269.17,269.43,17904.0,268.4694,268.4894,267.922,268.1808,17904.0
2025-04-03 14:35:00,269.44,269.79,269.38,269.66,23486.0,268.1907,268.5391,268.131,268.4097,23486.0
2025-04-03 14:40:00,269.6,269.66,269.39,269.56,14637.0,268.35,268.4097,268.141,268.3102,14637.0
2025-04-03 14:45:00,269.56,269.76,269.38,269.73,15426.0,268.3102,268.5093,268.131,268.4794,15426.0
2025-04-03 14:50:00,269.66,269.72,269.4,269.48,13475.0,268.4097,268.4694,268.1509,268.2306,13475.0
2025-04-03 14:55:00,269.51,269.51,268.97,269.07,15989.0,268.2604,268.2604,267.7229,267.8225,15989.0
2025-04-03 15:00:00,269.0,269.38,268.93,269.27,24002.0,267.7528,268.131,267.6831,268.0215,24002.0
2025-04-03 15:05:00,269.32,269.36,268.91,269.31,33146.0,268.0713,268.1111,267.6632,268.0613,33146.0
2025-04-03 15:10:00,269.36,269.38,268.64,268.74,16902.0,268.1111,268.131,267.3945,267.494,16902.0
2025-04-03 15:15:00,268.69,268.78,268.11,268.78,20964.0,267.4442,267.5338,266.8669,267.5338,20964.0
2025-04-03 15:20:00,268.75,268.98,268.56,268.72,22486.0,267.5039,267.7329,267.3148,267.4741,22486.0
2025-04-03 15:25:00,268.83,269.15,268.65,269.08,25303.0,267.5836,267.9021,267.4044,267.8324,25303.0
2025-04-03 15:30:00,269.09,269.13,268.21,268.3,34078.0,267.8424,267.8822,266.9664,267.056,34078.0
2025-04-03 15:35:00,268.31,268.9,268.3,268.89,48457.0,267.066,267.6532,267.056,267.6433,48457.0
2025-04-03 15:40:00,268.88,269.14,268.75,269.09,31427.0,267.6333,267.8921,267.5039,267.8424,31427.0
2025-04-03 15:45:00,269.12,269.24,268.56,269.24,52299.0,267.8722,267.9917,267.3148,267.9917,52299.0
2025-04-03 15:50:00,269.31,269.6,269.07,269.32,234558.0,268.0613,268.35,267.8225,268.0713,234558.0
2025-04-03 15:55:00,269.44,269.45,268.19,268.35,214400.0,268.1907,268.2007,266.9465,267.1058,214400.0
2025-04-04 09:30:00,269.44,273.42,269.33,272.35,196703.0,268.1907,272.1523,268.0813,271.0872,196703.0
2025-04-04 09:35:00,272.04,273.06,271.47,272.49,90279.0,270.7787,271.794,270.2113,271.2266,90279.0
2025-04-04 09:40:00,272.25,272.34,270.62,271.2,102530.0,270.9877,271.0773,269.3653,269.9426,102530.0
2025-04-04 09:45:00,271.2,271.72,270.5,270.87,72713.0,269.9426,270.4602,269.2458,269.6141,72713.0
2025-04-04 09:50:00,270.92,271.77,270.72,271.08,65152.0,269.6639,270.5099,269.4648,269.8231,65152.0
2025-04-04 09:55:00,270.99,272.28,270.55,271.24,59585.0,269.7336,271.0176,269.2956,269.9824,59585.0
2025-04-04 10:00:00,271.26,271.35,270.32,270.55,90256.0,270.0023,270.0919,269.0667,269.2956,90256.0
2025-04-04 10:05:00,270.67,271.71,270.35,270.56,58711.0,269.415,270.4502,269.0965,269.3055,58711.0
2025-04-04 10:10:00,270.59,270.67,269.73,269.92,84062.0,269.3354,269.415,268.4794,268.6685,84062.0
2025-04-04 10:15:00,269.89,270.18,269.39,269.82,34376.0,268.6387,268.9273,268.141,268.569,34376.0
2025-04-04 10:20:00,269.8,269.85,269.0,269.82,37099.0,268.5491,268.5988,267.7528,268.569,37099.0
2025-04-04 10:25:00,269.86,270.16,269.45,269.9,53867.0,268.6088,268.9074,268.2007,268.6486,53867.0
2025-04-04 10:30:00,269.91,270.15,269.33,269.83,42940.0,268.6586,268.8974,268.0813,268.5789,42940.0
2025-04-04 10:35:00,269.83,270.1,269.3,269.98,78530.0,268.5789,268.8477,268.0514,268.7282,78530.0
2025-04-04 10:40:00,269.98,270.01,269.0,269.02,55993.0,268.7282,268.7581,267.7528,267.7727,55993.0
2025-04-04 10:45:00,269.02,269.02,267.62,268.21,232336.0,267.7727,267.7727,266.3792,266.9664,232336.0
2025-04-04 10:50:00,268.23,269.21,268.13,268.53,55809.0,266.9864,267.9618,266.8868,267.285,55809.0
2025-04-04 10:55:00,268.64,269.1,268.23,269.1,80957.0,267.3945,267.8523,266.9864,267.8523,80957.0
2025-04-04 11:00:00,268.98,269.34,268.51,268.71,16673.0,267.7329,268.0912,267.2651,267.4641,16673.0
2025-04-04 11:05:00,268.69,269.04,268.2,268.28,24953.0,267.4442,267.7926,266.9565,267.0361,24953.0
2025-04-04 11:10:00,268.28,268.28,267.17,267.49,36548.0,267.0361,267.0361,265.9313,266.2498,36548.0
2025-04-04 11:15:00,267.49,267.94,267.34,267.34,33255.0,266.2498,266.6977,266.1005,266.1005,33255.0
2025-04-04 11:20:00,267.44,267.51,265.62,265.74,30603.0,266.2,266.2697,264.3885,264.5079,30603.0
2025-04-04 11:25:00,265.74,265.88,264.37,264.65,38658.0,264.5079,264.6472,263.1442,263.423,38658.0
2025-04-04 11:30:00,264.57,265.18,264.34,264.63,89067.0,263.3433,263.9505,263.1144,263.403,89067.0
2025-04-04 11:35:00,264.64,264.67,263.19,263.73,38634.0,263.413,263.4429,261.9697,262.5072,38634.0
2025-04-04 11:40:00,263.73,264.04,263.35,263.35,17472.0,262.5072,262.8158,262.129,262.129,17472.0
2025-04-04 11:45:00,263.47,264.68,263.47,263.85,26817.0,262.2484,263.4528,262.2484,262.6267,26817.0
2025-04-04 11:50:00,263.83,264.69,263.81,264.22,17039.0,262.6068,263.4628,262.5868,262.9949,17039.0
2025-04-04 11:55:00,264.47,264.77,264.18,264.33,16411.0,263.2438,263.5424,262.9551,263.1044,16411.0
2025-04-04 12:00:00,264.31,264.5,263.19,263.22,18668.0,263.0845,263.2736,261.9697,261.9996,18668.0
2025-04-04 12:05:00,263.1,264.0,263.1,263.92,31325.0,261.8801,262.776,261.8801,262.6963,31325.0
2025-04-04 12:10:00,263.92,264.12,263.26,263.36,17572.0,262.6963,262.8954,262.0394,262.1389,17572.0
2025-04-04 12:15:00,263.31,263.31,262.32,262.69,25951.0,262.0892,262.0892,261.1038,261.472,25951.0
2025-04-04 12:20:00,262.8,262.84,262.32,262.55,15087.0,261.5815,261.6213,261.1038,261.3327,15087.0
2025-04-04 12:25:00,262.55,262.62,261.76,262.12,16671.0,261.3327,261.4024,260.5464,260.9047,16671.0
2025-04-04 12:30:00,262.06,262.27,261.64,261.92,38807.0,260.845,261.054,260.4269,260.7056,38807.0
2025-04-04 12:35:00,261.82,262.85,261.82,262.46,20103.0,260.6061,261.6313,260.6061,261.2431,20103.0
2025-04-04 12:40:00,262.47,262.7,262.28,262.32,16621.0,261.2531,261.482,261.0639,261.1038,16621.0
2025-04-04 12:45:00,262.33,262.72,262.04,262.45,25430.0,261.1137,261.5019,260.8251,261.2332,25430.0
2025-04-04 12:50:00,262.4,262.57,262.04,262.15,11946.0,261.1834,261.3526,260.8251,260.9345,11946.0
2025-04-04 12:55:00,262.08,262.3,261.28,261.31,11500.0,260.8649,261.0838,260.0686,260.0984,11500.0
2025-04-04 13:00:00,261.31,261.44,260.72,260.99,15793.0,260.0984,260.2278,259.5112,259.7799,15793.0
2025-04-04 13:05:00,260.87,260.95,260.39,260.85,18584.0,259.6605,259.7401,259.1827,259.6406,18584.0
2025-04-04 13:10:00,260.82,260.86,259.73,259.97,15707.0,259.6107,259.6505,258.5258,258.7646,15707.0
2025-04-04 13:15:00,259.95,259.97,258.86,259.49,22473.0,258.7447,258.7646,257.6598,258.2869,22473.0
2025-04-04 13:20:00,259.56,260.1,259.56,259.85,16119.0,258.3566,258.894,258.3566,258.6452,16119.0
2025-04-04 13:25:00,259.93,260.27,259.72,259.97,17183.0,258.7248,259.0633,258.5158,258.7646,17183.0
2025-04-04 13:30:00,259.96,260.17,259.46,259.87,35454.0,258.7547,258.9637,258.257,258.6651,35454.0
2025-04-04 13:35:00,259.86,260.55,259.85,260.55,27131.0,258.6552,259.342,258.6452,259.342,27131.0
2025-04-04 13:40:00,260.51,260.71,259.66,259.81,13310.0,259.3021,259.5012,258.4561,258.6054,13310.0
2025-04-04 13:45:00,259.81,259.96,258.76,258.76,17440.0,258.6054,258.7547,257.5603,257.5603,17440.0
2025-04-04 13:50:00,258.75,259.07,258.28,259.02,20883.0,257.5503,257.8688,257.0825,257.8191,20883.0
2025-04-04 13:55:00,259.13,259.39,258.93,259.15,21151.0,257.9285,258.1873,257.7295,257.9485,21151.0
2025-04-04 14:00:00,259.12,259.53,258.87,259.06,24816.0,257.9186,258.3267,257.6697,257.8589,24816.0
2025-04-04 14:05:00,259.07,259.07,258.26,258.53,27707.0,257.8688,257.8688,257.0626,257.3313,27707.0
2025-04-04 14:10:00,258.47,258.77,258.06,258.17,12423.0,257.2716,257.5702,256.8635,256.973,12423.0
2025-04-04 14:15:00,258.07,258.07,256.9,257.15,18230.0,256.8735,256.8735,255.7089,255.9577,18230.0
2025-04-04 14:20:00,257.06,257.3,256.59,257.27,21078.0,255.8681,256.107,255.4003,256.0772,21078.0
2025-04-04 14:25:00,257.15,257.22,256.62,256.87,13836.0,255.9577,256.0274,255.4302,255.679,13836.0
2025-04-04 14:30:00,256.75,256.79,256.1,256.25,24419.0,255.5596,255.5994,254.9126,255.0619,24419.0
2025-04-04 14:35:00,256.31,256.32,255.4,255.9,26283.0,255.1216,255.1316,254.2158,254.7135,26283.0
2025-04-04 14:40:00,256.05,256.21,255.24,256.04,21408.0,254.8628,255.0221,254.0566,254.8529,21408.0
2025-04-04 14:45:00,256.17,256.71,255.94,256.36,29422.0,254.9823,255.5198,254.7533,255.1714,29422.0
2025-04-04 14:50:00,256.36,257.55,256.11,256.8,26454.0,255.1714,256.3559,254.9225,255.6093,26454.0
2025-04-04 14:55:00,256.8,257.18,256.47,256.97,39296.0,255.6093,255.9876,255.2809,255.7786,39296.0
2025-04-04 15:00:00,257.06,257.2,256.36,256.83,32324.0,255.8681,256.0075,255.1714,255.6392,32324.0
2025-04-04 15:05:00,256.83,256.87,255.86,256.19,46980.0,255.6392,255.679,254.6737,255.0022,46980.0
2025-04-04 15:10:00,256.22,257.29,255.91,256.92,65758.0,255.032,256.0971,254.7235,255.7288,65758.0
2025-04-04 15:15:00,256.81,256.9,255.38,255.53,28899.0,255.6193,255.7089,254.1959,254.3452,28899.0
2025-04-04 15:20:00,255.53,256.62,255.53,256.57,31639.0,254.3452,255.4302,254.3452,255.3804,31639.0
2025-04-04 15:25:00,256.53,256.94,256.09,256.77,35903.0,255.3406,255.7487,254.9026,255.5795,35903.0
2025-04-04 15:30:00,256.53,257.98,256.53,257.49,38620.0,255.3406,256.7839,255.3406,256.2961,38620.0
2025-04-04 15:35:00,257.63,257.64,256.87,257.13,30526.0,256.4355,256.4455,255.679,255.9378,30526.0
2025-04-04 15:40:00,257.12,257.54,257.06,257.46,33503.0,255.9279,256.3459,255.8681,256.2663,33503.0
2025-04-04 15:45:00,257.47,257.76,255.85,256.44,78794.0,256.2762,256.5649,254.6638,255.251,78794.0
2025-04-04 15:50:00,256.37,256.37,254.31,254.37,89105.0,255.1813,255.1813,253.1309,253.1906,89105.0
2025-04-04 15:55:00,254.49,255.0,254.19,254.37,182216.0,253.3101,253.8177,253.0114,253.1906,182216.0
2025-04-07 09:30:00,254.07,259.42,251.5,257.58,206118.0,252.892,258.2172,250.3339,256.3857,206118.0
2025-04-07 09:35:00,257.59,257.65,253.94,254.93,91904.0,256.3957,256.4554,252.7626,253.748,91904.0
2025-04-07 09:40:00,254.93,255.15,251.98,252.56,146397.0,253.748,253.967,250.8117,251.389,146397.0
2025-04-07 09:45:00,252.88,255.48,252.87,253.46,74302.0,251.7075,254.2955,251.6976,252.2848,74302.0
2025-04-07 09:50:00,253.69,253.7,252.17,253.04,85863.0,252.5138,252.5237,251.0008,251.8668,85863.0
2025-04-07 09:55:00,253.17,253.76,252.13,252.87,179753.0,251.9962,252.5834,250.961,251.6976,179753.0
2025-04-07 10:00:00,252.71,254.64,252.44,254.64,98288.0,251.5383,253.4594,251.2696,253.4594,98288.0
2025-04-07 10:05:00,254.32,254.36,251.22,251.4,68263.0,253.1408,253.1807,250.0552,250.2344,68263.0
2025-04-07 10:10:00,251.6,256.98,251.54,256.3,160724.0,250.4335,255.7885,250.3737,255.1117,160724.0
2025-04-07 10:15:00,256.26,259.15,256.23,257.5,102918.0,255.0719,257.9485,255.042,256.3061,102918.0
2025-04-07 10:20:00,257.58,257.58,253.88,253.88,41117.0,256.3857,256.3857,252.7029,252.7029,41117.0
2025-04-07 10:25:00,254.28,254.86,253.17,253.55,46706.0,253.101,253.6783,251.9962,252.3744,46706.0
2025-04-07 10:30:00,253.57,254.3,252.66,253.38,43284.0,252.3943,253.1209,251.4885,252.2052,43284.0
2025-04-07 10:35:00,253.62,253.62,251.64,251.75,28741.0,252.4441,252.4441,250.4733,250.5828,28741.0
2025-04-07 10:40:00,251.75,252.12,251.22,251.99,99110.0,250.5828,250.951,250.0552,250.8216,99110.0
2025-04-07 10:45:00,251.85,252.52,251.47,252.43,87322.0,250.6823,251.3492,250.3041,251.2596,87322.0
2025-04-07 10:50:00,252.52,254.7,252.42,254.27,81923.0,251.3492,253.5191,251.2497,253.0911,81923.0
2025-04-07 10:55:00,254.28,254.9,254.13,254.13,46075.0,253.101,253.7182,252.9517,252.9517,46075.0
2025-04-07 11:00:00,254.1,256.1,254.07,255.9,124540.0,252.9219,254.9126,252.892,254.7135,124540.0
2025-04-07 11:05:00,255.86,255.86,254.1,254.39,19733.0,254.6737,254.6737,252.9219,253.2105,19733.0
2025-04-07 11:10:00,254.47,254.47,252.31,252.62,36912.0,253.2902,253.2902,251.1402,251.4487,36912.0
2025-04-07 11:15:00,252.62,253.35,251.53,252.7,41682.0,251.4487,252.1753,250.3638,251.5284,41682.0
2025-04-07 11:20:00,252.67,253.94,252.18,252.26,35353.0,251.4985,252.7626,251.0108,251.0904,35353.0
2025-04-07 11:25:00,252.08,252.38,251.75,251.8,13262.0,250.9112,251.2098,250.5828,250.6325,13262.0
2025-04-07 11:30:00,251.81,252.97,251.57,252.9,22195.0,250.6425,251.7971,250.4036,251.7274,22195.0
2025-04-07 11:35:00,252.97,253.33,252.27,252.39,43324.0,251.7971,252.1554,251.1004,251.2198,43324.0
2025-04-07 11:40:00,252.49,254.18,252.45,254.18,56658.0,251.3193,253.0015,251.2795,253.0015,56658.0
2025-04-07 11:45:00,253.89,254.28,252.88,254.17,19782.0,252.7128,253.101,251.7075,252.9915,19782.0
2025-04-07 11:50:00,254.26,254.6,253.1,253.14,13175.0,253.0811,253.4195,251.9265,251.9663,13175.0
2025-04-07 11:55:00,253.14,253.27,252.23,252.46,11770.0,251.9663,252.0957,251.0605,251.2895,11770.0
2025-04-07 12:00:00,252.2,252.2,251.68,252.01,12750.0,251.0307,251.0307,250.5131,250.8416,12750.0
2025-04-07 12:05:00,251.91,252.53,251.52,251.52,18549.0,250.742,251.3591,250.3538,250.3538,18549.0
2025-04-07 12:10:00,251.49,252.19,251.3,252.17,17997.0,250.324,251.0207,250.1348,251.0008,17997.0
2025-04-07 12:15:00,252.27,252.46,251.62,252.07,18031.0,251.1004,251.2895,250.4534,250.9013,18031.0
2025-04-07 12:20:00,251.91,251.91,251.06,251.37,10047.0,250.742,250.742,249.896,250.2045,10047.0
2025-04-07 12:25:00,251.24,252.31,251.23,252.31,14316.0,250.0751,251.1402,250.0652,251.1402,14316.0
2025-04-07 12:30:00,252.32,252.34,251.56,251.95,11088.0,251.1501,251.17,250.3936,250.7818,11088.0
2025-04-07 12:35:00,251.78,252.33,251.7,251.83,6924.0,250.6126,251.1601,250.533,250.6624,6924.0
2025-04-07 12:40:00,251.95,252.19,250.7,250.9,16595.0,250.7818,251.0207,249.5376,249.7367,16595.0
2025-04-07 12:45:00,250.88,251.35,250.16,250.75,17832.0,249.7168,250.1846,249.0001,249.5874,17832.0
2025-04-07 12:50:00,250.7,251.82,250.61,251.82,11609.0,249.5376,250.6524,249.448,250.6524,11609.0
2025-04-07 12:55:00,251.68,251.77,250.39,250.85,17225.0,250.5131,250.6027,249.2291,249.6869,17225.0
2025-04-07 13:00:00,250.71,252.25,250.7,250.91,19514.0,249.5476,251.0804,249.5376,249.7467,19514.0
2025-04-07 13:05:00,250.9,251.37,250.82,251.37,10597.0,249.7367,250.2045,249.6571,250.2045,10597.0
2025-04-07 13:10:00,251.47,252.1,250.83,252.1,22968.0,250.3041,250.9311,249.667,250.9311,22968.0
2025-04-07 13:15:00,252.13,253.28,252.13,253.09,13123.0,250.961,252.1057,250.961,251.9165,13123.0
2025-04-07 13:20:00,253.21,253.48,252.93,253.39,21404.0,252.036,252.3047,251.7573,252.2152,21404.0
2025-04-07 13:25:00,253.51,253.93,253.23,253.87,12860.0,252.3346,252.7527,252.0559,252.6929,12860.0
2025-04-07 13:30:00,253.71,253.9,252.95,253.18,12203.0,252.5337,252.7228,251.7772,252.0061,12203.0
2025-04-07 13:35:00,253.36,254.31,253.24,254.17,12406.0,252.1853,253.1309,252.0659,252.9915,12406.0
2025-04-07 13:40:00,254.19,254.2,253.28,253.4,11986.0,253.0114,253.0214,252.1057,252.2251,11986.0
2025-04-07 13:45:00,253.62,254.3,253.36,254.16,38957.0,252.4441,253.1209,252.1853,252.9816,38957.0
2025-04-07 13:50:00,254.31,254.9,254.22,254.76,20981.0,253.1309,253.7182,253.0413,253.5788,20981.0
2025-04-07 13:55:00,254.67,255.13,254.31,254.9,15815.0,253.4892,253.9471,253.1309,253.7182,15815.0
2025-04-07 14:00:00,254.85,255.36,254.74,255.05,19135.0,253.6684,254.176,253.5589,253.8675,19135.0
2025-04-07 14:05:00,255.02,255.16,254.36,254.72,26979.0,253.8376,253.977,253.1807,253.539,26979.0
2025-04-07 14:10:00,254.75,255.04,254.49,254.68,31657.0,253.5689,253.8575,253.3101,253.4992,31657.0
2025-04-07 14:15:00,254.68,255.43,254.44,254.66,25674.0,253.4992,254.2457,253.2603,253.4793,25674.0
2025-04-07 14:20:00,254.79,255.49,254.48,254.77,10896.0,253.6087,254.3054,253.3001,253.5888,10896.0
2025-04-07 14:25:00,254.73,254.75,254.17,254.56,8882.0,253.5489,253.5689,252.9915,253.3797,8882.0
2025-04-07 14:30:00,254.7,254.74,254.05,254.05,15540.0,253.5191,253.5589,252.8721,252.8721,15540.0
2025-04-07 14:35:00,254.0,254.22,253.65,253.93,10988.0,252.8223,253.0413,252.474,252.7527,10988.0
2025-04-07 14:40:00,253.96,254.49,253.38,254.2,20118.0,252.7825,253.3101,252.2052,253.0214,20118.0
2025-04-07 14:45:00,254.18,254.65,253.55,253.98,28974.0,253.0015,253.4693,252.3744,252.8024,28974.0
2025-04-07 14:50:00,253.75,253.79,252.93,252.97,14713.0,252.5735,252.6133,251.7573,251.7971,14713.0
2025-04-07 14:55:00,253.08,253.5,252.63,253.05,19436.0,251.9066,252.3246,251.4587,251.8767,19436.0
2025-04-07 15:00:00,253.04,253.78,252.51,252.74,20736.0,251.8668,252.6033,251.3392,251.5682,20736.0
2025-04-07 15:05:00,252.74,252.87,251.96,252.03,17125.0,251.5682,251.6976,250.7918,250.8615,17125.0
2025-04-07 15:10:00,252.04,252.17,251.31,251.89,23413.0,250.8714,251.0008,250.1448,250.7221,23413.0
2025-04-07 15:15:00,251.77,252.7,251.35,252.61,22295.0,250.6027,251.5284,250.1846,251.4388,22295.0
2025-04-07 15:20:00,252.45,252.49,251.59,252.18,31579.0,251.2795,251.3193,250.4235,251.0108,31579.0
2025-04-07 15:25:00,252.4,252.41,251.67,252.03,20988.0,251.2297,251.2397,250.5031,250.8615,20988.0
2025-04-07 15:30:00,252.03,253.38,251.99,252.77,47193.0,250.8615,252.2052,250.8216,251.598,47193.0
2025-04-07 15:35:00,252.93,253.78,252.44,253.15,33165.0,251.7573,252.6033,251.2696,251.9763,33165.0
2025-04-07 15:40:00,253.15,253.15,251.69,252.02,60988.0,251.9763,251.9763,250.523,250.8515,60988.0
2025-04-07 15:45:00,252.05,252.55,251.45,252.38,65361.0,250.8814,251.3791,250.2842,251.2098,65361.0
2025-04-07 15:50:00,252.38,252.69,251.58,252.09,73319.0,251.2098,251.5184,250.4135,250.9212,73319.0
2025-04-07 15:55:00,251.89,252.67,251.8,252.37,131314.0,250.7221,251.4985,250.6325,251.1999,131314.0
2025-04-08 09:30:00,256.8,258.85,254.66,255.0,169222.0,255.6093,257.6498,253.4793,253.8177,169222.0
2025-04-08 09:35:00,255.0,255.71,252.84,253.41,59298.0,253.8177,254.5244,251.6677,252.2351,59298.0
2025-04-08 09:40:00,253.11,254.08,252.0,253.29,72021.0,251.9365,252.902,250.8316,252.1156,72021.0
2025-04-08 09:45:00,253.47,254.27,253.01,253.81,46233.0,252.2948,253.0911,251.8369,252.6332,46233.0
2025-04-08 09:50:00,253.88,254.83,252.94,254.83,57264.0,252.7029,253.6485,251.7672,253.6485,57264.0
2025-04-08 09:55:00,254.26,255.64,254.13,255.19,65969.0,253.0811,254.4547,252.9517,254.0068,65969.0
2025-04-08 10:00:00,255.19,256.46,255.11,255.88,60055.0,254.0068,255.2709,253.9272,254.6936,60055.0
2025-04-08 10:05:00,255.88,256.43,255.14,255.48,46776.0,254.6936,255.2411,253.957,254.2955,46776.0
2025-04-08 10:10:00,255.56,256.02,255.29,256.02,40135.0,254.3751,254.833,254.1063,254.833,40135.0
2025-04-08 10:15:00,256.21,257.21,256.02,257.02,28010.0,255.0221,256.0174,254.833,255.8283,28010.0
2025-04-08 10:20:00,256.97,257.33,256.72,256.92,41112.0,255.7786,256.1369,255.5297,255.7288,41112.0
2025-04-08 10:25:00,257.1,257.35,256.39,256.98,54466.0,255.908,256.1568,255.2012,255.7885,54466.0
2025-04-08 10:30:00,257.1,257.56,257.0,257.34,23152.0,255.908,256.3658,255.8084,256.1468,23152.0
2025-04-08 10:35:00,257.37,257.52,256.77,257.52,21480.0,256.1767,256.326,255.5795,256.326,21480.0
2025-04-08 10:40:00,257.53,257.72,257.04,257.04,21841.0,256.336,256.5251,255.8482,255.8482,21841.0
2025-04-08 10:45:00,256.92,257.93,256.84,257.73,19283.0,255.7288,256.7341,255.6492,256.535,19283.0
2025-04-08 10:50:00,257.79,257.94,257.14,257.25,24218.0,256.5948,256.7441,255.9478,256.0573,24218.0
2025-04-08 10:55:00,257.25,257.25,256.76,256.96,22777.0,256.0573,256.0573,255.5695,255.7686,22777.0
2025-04-08 11:00:00,257.01,257.94,256.94,257.48,44983.0,255.8184,256.7441,255.7487,256.2862,44983.0
2025-04-08 11:05:00,257.48,258.26,257.45,257.61,40330.0,256.2862,257.0626,256.2563,256.4156,40330.0
2025-04-08 11:10:00,257.61,257.61,256.64,256.76,58401.0,256.4156,256.4156,255.4501,255.5695,58401.0
2025-04-08 11:15:00,256.68,256.84,255.91,256.74,89927.0,255.4899,255.6492,254.7235,255.5496,89927.0
2025-04-08 11:20:00,256.77,257.17,256.49,256.53,29092.0,255.5795,255.9776,255.3008,255.3406,29092.0
2025-04-08 11:25:00,256.65,256.99,256.3,256.98,13848.0,255.46,255.7985,255.1117,255.7885,13848.0
2025-04-08 11:30:00,256.69,257.48,256.48,257.33,36296.0,255.4999,256.2862,255.2908,256.1369,36296.0
2025-04-08 11:35:00,257.31,258.32,257.14,257.87,23007.0,256.117,257.1223,255.9478,256.6744,23007.0
2025-04-08 11:40:00,257.68,258.37,257.48,257.55,19272.0,256.4853,257.1721,256.2862,256.3559,19272.0
2025-04-08 11:45:00,257.57,257.99,257.38,257.45,22004.0,256.3758,256.7938,256.1867,256.2563,22004.0
2025-04-08 11:50:00,257.45,257.64,257.24,257.49,19074.0,256.2563,256.4455,256.0473,256.2961,19074.0
2025-04-08 11:55:00,257.47,257.64,257.23,257.47,32369.0,256.2762,256.4455,256.0374,256.2762,32369.0
2025-04-08 12:00:00,257.31,258.07,257.22,257.82,22087.0,256.117,256.8735,256.0274,256.6246,22087.0
2025-04-08 12:05:00,257.82,257.97,257.41,257.69,21307.0,256.6246,256.7739,256.2165,256.4952,21307.0
2025-04-08 12:10:00,257.69,258.44,257.69,258.16,24781.0,256.4952,257.2417,256.4952,256.963,24781.0
2025-04-08 12:15:00,258.18,258.18,257.45,257.63,22946.0,256.9829,256.9829,256.2563,256.4355,22946.0
2025-04-08 12:20:00,257.63,257.69,257.45,257.54,41734.0,256.4355,256.4952,256.2563,256.3459,41734.0
2025-04-08 12:25:00,257.41,258.04,257.34,258.04,21632.0,256.2165,256.8436,256.1468,256.8436,21632.0
2025-04-08 12:30:00,258.13,258.57,257.79,258.24,25843.0,256.9332,257.3711,256.5948,257.0427,25843.0
2025-04-08 12:35:00,258.18,258.41,257.27,257.87,31821.0,256.9829,257.2119,256.0772,256.6744,31821.0
2025-04-08 12:40:00,257.87,257.88,256.64,257.1,38850.0,256.6744,256.6843,255.4501,255.908,38850.0
2025-04-08 12:45:00,256.89,257.92,256.8,257.25,38283.0,255.6989,256.7242,255.6093,256.0573,38283.0
2025-04-08 12:50:00,257.42,257.88,257.25,257.43,30852.0,256.2265,256.6843,256.0573,256.2364,30852.0
2025-04-08 12:55:00,257.37,257.37,256.7,257.03,25846.0,256.1767,256.1767,255.5098,255.8383,25846.0
2025-04-08 13:00:00,256.92,257.03,256.03,256.24,19279.0,255.7288,255.8383,254.8429,255.0519,19279.0
2025-04-08 13:05:00,256.29,256.61,256.03,256.2,19174.0,255.1017,255.4202,254.8429,255.0121,19174.0
2025-04-08 13:10:00,256.19,256.54,255.89,256.09,25490.0,255.0022,255.3506,254.7036,254.9026,25490.0
2025-04-08 13:15:00,256.25,256.31,255.34,255.64,18789.0,255.0619,255.1216,254.1561,254.4547,18789.0
2025-04-08 13:20:00,255.49,255.73,254.78,254.87,27716.0,254.3054,254.5443,253.5987,253.6883,27716.0
2025-04-08 13:25:00,254.77,255.08,254.42,254.52,25253.0,253.5888,253.8973,253.2404,253.3399,25253.0
2025-04-08 13:30:00,254.52,254.91,254.13,254.27,21342.0,253.3399,253.7281,252.9517,253.0911,21342.0
2025-04-08 13:35:00,254.34,255.59,254.32,255.39,51867.0,253.1608,254.405,253.1408,254.2059,51867.0
2025-04-08 13:40:00,255.53,256.98,255.5,256.62,50426.0,254.3452,255.7885,254.3154,255.4302,50426.0
2025-04-08 13:45:00,256.55,256.68,255.62,255.74,11450.0,255.3605,255.4899,254.4348,254.5543,11450.0
2025-04-08 13:50:00,255.74,256.19,255.5,255.93,19067.0,254.5543,255.0022,254.3154,254.7434,19067.0
2025-04-08 13:55:00,255.99,256.65,255.88,256.65,18680.0,254.8031,255.46,254.6936,255.46,18680.0
2025-04-08 14:00:00,256.54,257.05,256.27,256.8,29448.0,255.3506,255.8582,255.0818,255.6093,29448.0
2025-04-08 14:05:00,256.82,256.82,256.34,256.47,9568.0,255.6293,255.6293,255.1515,255.2809,9568.0
2025-04-08 14:10:00,256.47,256.47,255.67,255.78,17533.0,255.2809,255.2809,254.4846,254.5941,17533.0
2025-04-08 14:15:00,255.63,256.28,255.58,256.28,12695.0,254.4448,255.0918,254.395,255.0918,12695.0
2025-04-08 14:20:00,256.29,256.36,255.84,255.96,10279.0,255.1017,255.1714,254.6538,254.7732,10279.0
2025-04-08 14:25:00,256.03,256.15,255.63,255.63,13614.0,254.8429,254.9624,254.4448,254.4448,13614.0
2025-04-08 14:30:00,255.63,256.85,255.63,255.84,34171.0,254.4448,255.6591,254.4448,254.6538,34171.0
2025-04-08 14:35:00,255.84,256.04,255.14,255.95,21976.0,254.6538,254.8529,253.957,254.7633,21976.0
2025-04-08 14:40:00,255.98,255.98,255.36,255.46,13204.0,254.7931,254.7931,254.176,254.2756,13204.0
2025-04-08 14:45:00,255.49,256.2,255.48,256.06,30094.0,254.3054,255.0121,254.2955,254.8728,30094.0
2025-04-08 14:50:00,255.92,256.6,255.92,256.46,27403.0,254.7334,255.4103,254.7334,255.2709,27403.0
2025-04-08 14:55:00,256.46,256.54,256.12,256.16,28030.0,255.2709,255.3506,254.9325,254.9723,28030.0
2025-04-08 15:00:00,256.03,256.13,255.47,255.74,22880.0,254.8429,254.9425,254.2855,254.5543,22880.0
2025-04-08 15:05:00,255.7,255.7,255.0,255.16,15986.0,254.5144,254.5144,253.8177,253.977,15986.0
2025-04-08 15:10:00,255.2,255.95,255.2,255.92,41766.0,254.0168,254.7633,254.0168,254.7334,41766.0
2025-04-08 15:15:00,255.95,256.03,255.23,255.78,83954.0,254.7633,254.8429,254.0466,254.5941,83954.0
2025-04-08 15:20:00,255.9,256.12,255.27,256.01,96497.0,254.7135,254.9325,254.0864,254.823,96497.0
2025-04-08 15:25:00,256.03,256.53,255.69,256.31,60863.0,254.8429,255.3406,254.5045,255.1216,60863.0
2025-04-08 15:30:00,256.34,256.54,255.68,255.78,85821.0,255.1515,255.3506,254.4945,254.5941,85821.0
2025-04-08 15:35:00,255.76,255.78,254.08,254.27,87849.0,254.5742,254.5941,252.902,253.0911,87849.0
2025-04-08 15:40:00,254.3,255.22,253.67,253.72,74258.0,253.1209,254.0367,252.4939,252.5436,74258.0
2025-04-08 15:45:00,253.73,254.11,253.35,253.63,80199.0,252.5536,252.9318,252.1753,252.454,80199.0
2025-04-08 15:50:00,253.53,254.48,253.01,253.94,171719.0,252.3545,253.3001,251.8369,252.7626,171719.0
2025-04-08 15:55:00,253.93,255.31,253.93,255.21,354597.0,252.7527,254.1263,252.7527,254.0267,354597.0
2025-04-09 09:30:00,252.79,254.35,251.64,252.47,85253.0,251.6179,253.1707,250.4733,251.2994,85253.0
2025-04-09 09:35:00,253.08,256.09,252.64,256.09,23509.0,251.9066,254.9026,251.4686,254.9026,23509.0
2025-04-09 09:40:00,256.09,257.69,255.46,257.07,60945.0,254.9026,256.4952,254.2756,255.8781,60945.0
2025-04-09 09:45:00,257.24,257.47,255.46,255.78,40253.0,256.0473,256.2762,254.2756,254.5941,40253.0
2025-04-09 09:50:00,256.15,257.31,255.81,257.01,51303.0,254.9624,256.117,254.6239,255.8184,51303.0
2025-04-09 09:55:00,257.06,257.06,255.66,256.16,25014.0,255.8681,255.8681,254.4746,254.9723,25014.0
2025-04-09 10:00:00,256.0,257.0,255.11,255.11,34033.0,254.8131,255.8084,253.9272,253.9272,34033.0
2025-04-09 10:05:00,255.01,255.21,254.31,254.33,51922.0,253.8276,254.0267,253.1309,253.1508,51922.0
2025-04-09 10:10:00,254.32,255.07,253.13,253.51,39097.0,253.1408,253.8874,251.9564,252.3346,39097.0
2025-04-09 10:15:00,253.53,254.0,252.78,253.61,47040.0,252.3545,252.8223,251.608,252.4341,47040.0
2025-04-09 10:20:00,253.61,253.78,252.24,252.71,29798.0,252.4341,252.6033,251.0705,251.5383,29798.0
2025-04-09 10:25:00,252.66,252.74,252.24,252.65,51570.0,251.4885,251.5682,251.0705,251.4786,51570.0
2025-04-09 10:30:00,252.54,253.65,252.3,252.96,23760.0,251.3691,252.474,251.1302,251.7872,23760.0
2025-04-09 10:35:00,253.0,253.0,251.97,252.06,21584.0,251.827,251.827,250.8017,250.8913,21584.0
2025-04-09 10:40:00,252.07,252.5,251.59,251.66,18282.0,250.9013,251.3293,250.4235,250.4932,18282.0
2025-04-09 10:45:00,251.47,251.95,251.05,251.12,28666.0,250.3041,250.7818,249.886,249.9557,28666.0
2025-04-09 10:50:00,251.11,251.21,250.06,250.63,13571.0,249.9457,250.0453,248.9006,249.468,13571.0
2025-04-09 10:55:00,250.62,250.98,249.53,249.61,15194.0,249.458,249.8163,248.3731,248.4527,15194.0
2025-04-09 11:00:00,249.84,250.38,249.58,250.17,35826.0,248.6816,249.2191,248.4228,249.0101,35826.0
2025-04-09 11:05:00,250.23,250.85,250.17,250.37,28961.0,249.0698,249.6869,249.0101,249.2092,28961.0
2025-04-09 11:10:00,250.37,250.83,250.36,250.71,22561.0,249.2092,249.667,249.1992,249.5476,22561.0
2025-04-09 11:15:00,250.7,251.7,250.68,251.56,21878.0,249.5376,250.533,249.5177,250.3936,21878.0
2025-04-09 11:20:00,251.56,252.49,251.43,251.89,21690.0,250.3936,251.3193,250.2642,250.7221,21690.0
2025-04-09 11:25:00,251.89,252.47,251.89,252.43,19203.0,250.7221,251.2994,250.7221,251.2596,19203.0
2025-04-09 11:30:00,252.3,252.59,252.02,252.12,18783.0,251.1302,251.4189,250.8515,250.951,18783.0
2025-04-09 11:35:00,252.24,252.37,251.44,251.63,30074.0,251.0705,251.1999,250.2742,250.4633,30074.0
2025-04-09 11:40:00,251.45,251.92,251.45,251.8,20905.0,250.2842,250.752,250.2842,250.6325,20905.0
2025-04-09 11:45:00,251.91,252.46,251.75,251.82,21272.0,250.742,251.2895,250.5828,250.6524,21272.0
2025-04-09 11:50:00,251.77,251.85,251.38,251.62,15177.0,250.6027,250.6823,250.2145,250.4534,15177.0
2025-04-09 11:55:00,251.59,251.59,250.9,251.02,18462.0,250.4235,250.4235,249.7367,249.8561,18462.0
2025-04-09 12:00:00,251.19,251.19,250.43,250.8,24355.0,250.0254,250.0254,249.2689,249.6372,24355.0
2025-04-09 12:05:00,250.83,251.56,250.81,251.37,23355.0,249.667,250.3936,249.6471,250.2045,23355.0
2025-04-09 12:10:00,251.37,252.02,251.29,251.78,20183.0,250.2045,250.8515,250.1249,250.6126,20183.0
2025-04-09 12:15:00,251.83,252.25,251.75,252.06,16818.0,250.6624,251.0804,250.5828,250.8913,16818.0
2025-04-09 12:20:00,252.06,252.2,251.6,251.91,20447.0,250.8913,251.0307,250.4335,250.742,20447.0
2025-04-09 12:25:00,252.01,252.31,251.81,251.84,6939.0,250.8416,251.1402,250.6425,250.6723,6939.0
2025-04-09 12:30:00,251.84,251.85,251.17,251.17,16570.0,250.6723,250.6823,250.0055,250.0055,16570.0
2025-04-09 12:35:00,251.43,251.43,250.9,251.03,9921.0,250.2642,250.2642,249.7367,249.8661,9921.0
2025-04-09 12:40:00,251.03,251.42,250.93,251.17,42863.0,249.8661,250.2543,249.7666,250.0055,42863.0
2025-04-09 12:45:00,251.17,252.34,251.17,252.17,15089.0,250.0055,251.17,250.0055,251.0008,15089.0
2025-04-09 12:50:00,252.17,252.68,252.03,252.59,15516.0,251.0008,251.5084,250.8615,251.4189,15516.0
2025-04-09 12:55:00,252.49,253.01,252.28,252.58,10969.0,251.3193,251.8369,251.1103,251.4089,10969.0
2025-04-09 13:00:00,252.53,253.8,252.5,253.8,20379.0,251.3591,252.6233,251.3293,252.6233,20379.0
2025-04-09 13:05:00,253.62,253.63,252.75,252.75,24354.0,252.4441,252.454,251.5781,251.5781,24354.0
2025-04-09 13:10:00,252.69,252.69,251.73,252.22,25073.0,251.5184,251.5184,250.5629,251.0506,25073.0
2025-04-09 13:15:00,252.22,255.44,251.2,254.96,58175.0,251.0506,254.2557,250.0353,253.7779,58175.0
2025-04-09 13:20:00,254.78,257.28,254.28,257.16,63745.0,253.5987,256.0871,253.101,255.9677,63745.0
2025-04-09 13:25:00,256.96,259.38,256.7,256.7,58252.0,255.7686,258.1774,255.5098,255.5098,58252.0
2025-04-09 13:30:00,256.64,258.33,256.34,257.44,55812.0,255.4501,257.1323,255.1515,256.2464,55812.0
2025-04-09 13:35:00,257.2,258.59,254.76,254.98,58420.0,256.0075,257.391,253.5788,253.7978,58420.0
2025-04-09 13:40:00,254.86,255.42,253.76,254.53,66927.0,253.6783,254.2357,252.5834,253.3499,66927.0
2025-04-09 13:45:00,254.53,256.14,254.28,255.59,62757.0,253.3499,254.9524,253.101,254.405,62757.0
2025-04-09 13:50:00,255.37,255.83,253.56,254.18,72278.0,254.186,254.6438,252.3844,253.0015,72278.0
2025-04-09 13:55:00,254.07,255.04,253.39,254.78,51229.0,252.892,253.8575,252.2152,253.5987,51229.0
2025-04-09 14:00:00,254.8,255.45,253.27,253.27,49411.0,253.6186,254.2656,252.0957,252.0957,49411.0
2025-04-09 14:05:00,253.66,253.66,251.92,252.71,74226.0,252.4839,252.4839,250.752,251.5383,74226.0
2025-04-09 14:10:00,252.93,253.58,252.67,252.83,51154.0,251.7573,252.4043,251.4985,251.6578,51154.0
2025-04-09 14:15:00,252.86,253.01,251.77,252.42,87868.0,251.6876,251.8369,250.6027,251.2497,87868.0
2025-04-09 14:20:00,252.43,252.93,251.52,251.61,66150.0,251.2596,251.7573,250.3538,250.4434,66150.0
2025-04-09 14:25:00,251.62,252.54,251.37,251.95,65348.0,250.4534,251.3691,250.2045,250.7818,65348.0
2025-04-09 14:30:00,251.81,252.13,250.75,251.01,52644.0,250.6425,250.961,249.5874,249.8462,52644.0
2025-04-09 14:35:00,251.13,251.33,249.57,249.9,116154.0,249.9656,250.1647,248.4129,248.7413,116154.0
2025-04-09 14:40:00,250.0,250.09,248.53,250.09,108730.0,248.8409,248.9305,247.3777,248.9305,108730.0
2025-04-09 14:45:00,250.04,252.24,249.85,251.7,29520.0,248.8807,251.0705,248.6916,250.533,29520.0
2025-04-09 14:50:00,252.01,252.01,250.74,250.95,31114.0,250.8416,250.8416,249.5774,249.7865,31114.0
2025-04-09 14:55:00,251.03,251.71,250.86,251.18,22025.0,249.8661,250.5429,249.6969,250.0154,22025.0
2025-04-09 15:00:00,250.99,252.96,250.82,252.87,45590.0,249.8263,251.7872,249.6571,251.6976,45590.0
2025-04-09 15:05:00,253.03,253.6,252.88,252.96,30231.0,251.8568,252.4242,251.7075,251.7872,30231.0
2025-04-09 15:10:00,253.06,253.59,252.74,253.28,30935.0,251.8867,252.4142,251.5682,252.1057,30935.0
2025-04-09 15:15:00,253.1,253.46,252.49,252.74,40696.0,251.9265,252.2848,251.3193,251.5682,40696.0
2025-04-09 15:20:00,252.74,253.2,252.26,253.2,29522.0,251.5682,252.026,251.0904,252.026,29522.0
2025-04-09 15:25:00,253.2,253.76,253.01,253.49,29645.0,252.026,252.5834,251.8369,252.3147,29645.0
2025-04-09 15:30:00,253.5,254.27,253.44,254.05,28269.0,252.3246,253.0911,252.2649,252.8721,28269.0
2025-04-09 15:35:00,253.91,254.18,253.35,254.05,30818.0,252.7327,253.0015,252.1753,252.8721,30818.0
2025-04-09 15:40:00,253.96,254.07,253.11,253.32,116237.0,252.7825,252.892,251.9365,252.1455,116237.0
2025-04-09 15:45:00,253.32,254.12,253.02,254.01,112620.0,252.1455,252.9418,251.8469,252.8323,112620.0
2025-04-09 15:50:00,254.16,254.81,253.4,253.62,104884.0,252.9816,253.6286,252.2251,252.4441,104884.0
2025-04-09 15:55:00,253.72,254.7,253.29,254.04,211846.0,252.5436,253.5191,252.1156,252.8621,211846.0
2025-04-10 09:30:00,256.8,258.96,256.28,256.47,37719.0,255.6093,257.7593,255.0918,255.2809,37719.0
2025-04-10 09:35:00,256.96,258.05,256.14,257.18,19696.0,255.7686,256.8536,254.9524,255.9876,19696.0
2025-04-10 09:40:00,256.96,258.72,256.25,258.72,37104.0,255.7686,257.5204,255.0619,257.5204,37104.0
2025-04-10 09:45:00,258.86,260.17,258.86,260.13,26993.0,257.6598,258.9637,257.6598,258.9239,26993.0
2025-04-10 09:50:00,259.97,260.36,259.28,259.58,36397.0,258.7646,259.1528,258.0778,258.3765,36397.0
2025-04-10 09:55:00,259.85,260.16,258.99,259.74,18133.0,258.6452,258.9538,257.7892,258.5357,18133.0
2025-04-10 10:00:00,259.47,259.81,258.51,258.6,18848.0,258.267,258.6054,257.3114,257.401,18848.0
2025-04-10 10:05:00,258.61,258.95,258.1,258.55,19155.0,257.411,257.7494,256.9033,257.3512,19155.0
2025-04-10 10:10:00,258.36,258.75,258.12,258.32,16467.0,257.1621,257.5503,256.9232,257.1223,16467.0
2025-04-10 10:15:00,258.39,258.62,257.88,258.06,8363.0,257.192,257.4209,256.6843,256.8635,8363.0
2025-04-10 10:20:00,258.08,258.36,257.87,258.26,20501.0,256.8834,257.1621,256.6744,257.0626,20501.0
2025-04-10 10:25:00,258.33,258.34,257.66,257.66,7949.0,257.1323,257.1422,256.4654,256.4654,7949.0
2025-04-10 10:30:00,257.66,258.38,257.55,258.25,5130.0,256.4654,257.182,256.3559,257.0526,5130.0
2025-04-10 10:35:00,258.3,259.1,258.28,259.1,6270.0,257.1024,257.8987,257.0825,257.8987,6270.0
2025-04-10 10:40:00,259.27,259.29,258.86,259.08,8075.0,258.0679,258.0878,257.6598,257.8788,8075.0
2025-04-10 10:45:00,259.17,259.27,258.26,258.38,6181.0,257.9684,258.0679,257.0626,257.182,6181.0
2025-04-10 10:50:00,258.33,258.57,258.0,258.04,10491.0,257.1323,257.3711,256.8038,256.8436,10491.0
2025-04-10 10:55:00,258.03,258.04,257.25,257.4,11751.0,256.8336,256.8436,256.0573,256.2066,11751.0
2025-04-10 11:00:00,257.4,257.76,257.29,257.68,59640.0,256.2066,256.5649,256.0971,256.4853,59640.0
2025-04-10 11:05:00,257.68,258.3,257.66,258.11,31699.0,256.4853,257.1024,256.4654,256.9133,31699.0
2025-04-10 11:10:00,258.03,258.23,257.56,257.56,9012.0,256.8336,257.0327,256.3658,256.3658,9012.0
2025-04-10 11:15:00,257.69,257.93,257.45,257.74,10592.0,256.4952,256.7341,256.2563,256.545,10592.0
2025-04-10 11:20:00,257.82,258.15,257.72,258.15,10535.0,256.6246,256.9531,256.5251,256.9531,10535.0
2025-04-10 11:25:00,258.15,258.15,257.55,257.66,6497.0,256.9531,256.9531,256.3559,256.4654,6497.0
2025-04-10 11:30:00,257.56,257.75,257.38,257.64,8490.0,256.3658,256.5549,256.1867,256.4455,8490.0
2025-04-10 11:35:00,257.48,257.58,256.96,256.96,9055.0,256.2862,256.3857,255.7686,255.7686,9055.0
2025-04-10 11:40:00,257.12,257.45,256.94,257.06,6658.0,255.9279,256.2563,255.7487,255.8681,6658.0
2025-04-10 11:45:00,256.92,257.11,256.28,256.5,23975.0,255.7288,255.9179,255.0918,255.3107,23975.0
2025-04-10 11:50:00,256.4,256.59,255.86,256.53,25514.0,255.2112,255.4003,254.6737,255.3406,25514.0
2025-04-10 11:55:00,256.55,256.55,255.6,255.82,8562.0,255.3605,255.3605,254.4149,254.6339,8562.0
2025-04-10 12:00:00,255.98,256.29,254.84,255.07,9743.0,254.7931,255.1017,253.6584,253.8874,9743.0
2025-04-10 12:05:00,255.04,255.59,254.82,255.59,4993.0,253.8575,254.405,253.6385,254.405,4993.0
2025-04-10 12:10:00,255.47,255.62,254.78,254.95,5155.0,254.2855,254.4348,253.5987,253.7679,5155.0
2025-04-10 12:15:00,254.99,255.22,254.03,254.03,14592.0,253.8077,254.0367,252.8522,252.8522,14592.0
2025-04-10 12:20:00,254.37,254.37,253.22,253.8,14816.0,253.1906,253.1906,252.0459,252.6233,14816.0
2025-04-10 12:25:00,253.85,253.85,252.87,253.33,15404.0,252.673,252.673,251.6976,252.1554,15404.0
2025-04-10 12:30:00,253.28,255.02,253.27,254.98,12720.0,252.1057,253.8376,252.0957,253.7978,12720.0
2025-04-10 12:35:00,254.98,256.05,254.68,255.92,8093.0,253.7978,254.8628,253.4992,254.7334,8093.0
2025-04-10 12:40:00,255.98,256.01,255.49,256.01,9184.0,254.7931,254.823,254.3054,254.823,9184.0
2025-04-10 12:45:00,255.83,256.9,255.53,256.81,13441.0,254.6438,255.7089,254.3452,255.6193,13441.0
2025-04-10 12:50:00,256.81,257.0,256.15,256.38,10203.0,255.6193,255.8084,254.9624,255.1913,10203.0
2025-04-10 12:55:00,256.43,257.0,256.37,256.74,4803.0,255.2411,255.8084,255.1813,255.5496,4803.0
2025-04-10 13:00:00,256.91,258.65,256.86,257.44,17754.0,255.7188,257.4508,255.6691,256.2464,17754.0
2025-04-10 13:05:00,257.18,257.37,256.59,256.99,6718.0,255.9876,256.1767,255.4003,255.7985,6718.0
2025-04-10 13:10:00,256.55,256.56,255.68,255.71,8480.0,255.3605,255.3705,254.4945,254.5244,8480.0
2025-04-10 13:15:00,255.71,256.43,255.7,256.38,11112.0,254.5244,255.2411,254.5144,255.1913,11112.0
2025-04-10 13:20:00,256.4,256.55,255.95,256.41,7200.0,255.2112,255.3605,254.7633,255.2212,7200.0
2025-04-10 13:25:00,256.56,257.03,256.54,256.86,23621.0,255.3705,255.8383,255.3506,255.6691,23621.0
2025-04-10 13:30:00,256.74,257.4,256.74,257.09,20347.0,255.5496,256.2066,255.5496,255.898,20347.0
2025-04-10 13:35:00,256.98,257.88,256.88,257.49,18074.0,255.7885,256.6843,255.689,256.2961,18074.0
2025-04-10 13:40:00,257.49,259.49,257.31,259.49,27941.0,256.2961,258.2869,256.117,258.2869,27941.0
2025-04-10 13:45:00,259.36,260.03,259.02,259.45,29663.0,258.1575,258.8244,257.8191,258.2471,29663.0
2025-04-10 13:50:00,259.47,259.63,258.75,259.42,6577.0,258.267,258.4262,257.5503,258.2172,6577.0
2025-04-10 13:55:00,259.47,259.79,259.06,259.07,10933.0,258.267,258.5855,257.8589,257.8688,10933.0
2025-04-10 14:00:00,258.94,259.84,258.81,259.46,72032.0,257.7394,258.6353,257.61,258.257,72032.0
2025-04-10 14:05:00,259.49,259.58,258.17,258.17,12842.0,258.2869,258.3765,256.973,256.973,12842.0
2025-04-10 14:10:00,258.18,258.24,257.56,257.73,8192.0,256.9829,257.0427,256.3658,256.535,8192.0
2025-04-10 14:15:00,257.66,258.23,257.46,257.95,16651.0,256.4654,257.0327,256.2663,256.754,16651.0
2025-04-10 14:20:00,258.13,259.32,258.13,259.32,16462.0,256.9332,258.1177,256.9332,258.1177,16462.0
2025-04-10 14:25:00,259.29,260.03,259.11,259.75,9010.0,258.0878,258.8244,257.9086,258.5457,9010.0
2025-04-10 14:30:00,259.81,260.17,259.49,259.57,20947.0,258.6054,258.9637,258.2869,258.3665,20947.0
2025-04-10 14:35:00,259.28,259.85,259.25,259.42,6237.0,258.0778,258.6452,258.048,258.2172,6237.0
2025-04-10 14:40:00,259.42,260.24,259.18,260.1,8810.0,258.2172,259.0334,257.9783,258.894,8810.0
2025-04-10 14:45:00,260.19,260.22,259.28,259.54,10407.0,258.9836,259.0135,258.0778,258.3366,10407.0
2025-04-10 14:50:00,259.55,260.05,259.03,259.03,9125.0,258.3466,258.8443,257.829,257.829,9125.0
2025-04-10 14:55:00,258.99,259.6,258.89,259.32,7808.0,257.7892,258.3964,257.6897,258.1177,7808.0
2025-04-10 15:00:00,259.15,260.41,259.14,260.31,15276.0,257.9485,259.2026,257.9385,259.1031,15276.0
2025-04-10 15:05:00,260.18,260.3,258.92,258.93,14432.0,258.9737,259.0931,257.7195,257.7295,14432.0
2025-04-10 15:10:00,259.01,259.55,258.94,259.36,10783.0,257.8091,258.3466,257.7394,258.1575,10783.0
2025-04-10 15:15:00,259.33,260.14,259.17,259.84,12446.0,258.1276,258.9339,257.9684,258.6353,12446.0
2025-04-10 15:20:00,259.98,260.62,259.45,259.6,15677.0,258.7746,259.4116,258.2471,258.3964,15677.0
2025-04-10 15:25:00,259.6,259.8,258.3,258.31,14763.0,258.3964,258.5954,257.1024,257.1123,14763.0
2025-04-10 15:30:00,258.26,258.83,258.06,258.11,16537.0,257.0626,257.6299,256.8635,256.9133,16537.0
2025-04-10 15:35:00,257.99,258.22,257.4,257.66,11239.0,256.7938,257.0228,256.2066,256.4654,11239.0
2025-04-10 15:40:00,257.94,258.0,256.36,256.44,30804.0,256.7441,256.8038,255.1714,255.251,30804.0
2025-04-10 15:45:00,256.46,257.23,256.38,257.08,24408.0,255.2709,256.0374,255.1913,255.888,24408.0
2025-04-10 15:50:00,256.83,258.83,256.82,258.66,77219.0,255.6392,257.6299,255.6293,257.4607,77219.0
2025-04-10 15:55:00,258.53,258.91,257.83,258.25,112689.0,257.3313,257.7096,256.6346,257.0526,112689.0
2025-04-11 09:30:00,259.05,261.38,258.91,261.3,66291.0,257.8489,260.1681,257.7096,260.0885,66291.0
2025-04-11 09:35:00,260.99,261.49,259.71,260.37,40045.0,259.7799,260.2776,258.5059,259.1628,40045.0
2025-04-11 09:40:00,260.32,261.83,258.89,261.66,19837.0,259.113,260.616,257.6897,260.4468,19837.0
2025-04-11 09:45:00,261.8,263.18,261.44,262.51,30124.0,260.5862,261.9598,260.2278,261.2929,30124.0
2025-04-11 09:50:00,262.31,262.47,261.69,262.05,21821.0,261.0938,261.2531,260.4767,260.835,21821.0
2025-04-11 09:55:00,262.11,262.17,261.43,261.88,25325.0,260.8947,260.9544,260.2179,260.6658,25325.0
2025-04-11 10:00:00,261.62,262.96,261.32,262.96,26630.0,260.407,261.7408,260.1084,261.7408,26630.0
2025-04-11 10:05:00,262.97,263.1,262.56,262.99,12924.0,261.7507,261.8801,261.3426,261.7706,12924.0
2025-04-11 10:10:00,263.1,264.0,263.1,263.98,11735.0,261.8801,262.776,261.8801,262.7561,11735.0
2025-04-11 10:15:00,263.7,263.88,263.38,263.57,18139.0,262.4774,262.6565,262.1588,262.348,18139.0
2025-04-11 10:20:00,263.57,263.66,262.07,262.35,12845.0,262.348,262.4375,260.8549,261.1336,12845.0
2025-04-11 10:25:00,262.35,263.22,262.32,262.89,16175.0,261.1336,261.9996,261.1038,261.6711,16175.0
2025-04-11 10:30:00,262.77,263.74,262.46,263.65,11610.0,261.5517,262.5172,261.2431,262.4276,11610.0
2025-04-11 10:35:00,263.54,263.72,263.2,263.26,9054.0,262.3181,262.4973,261.9797,262.0394,9054.0
2025-04-11 10:40:00,263.11,263.54,263.09,263.54,4169.0,261.8901,262.3181,261.8702,262.3181,4169.0
2025-04-11 10:45:00,263.53,263.62,263.17,263.24,11223.0,262.3081,262.3977,261.9498,262.0195,11223.0
2025-04-11 10:50:00,263.06,263.18,262.59,263.16,7421.0,261.8403,261.9598,261.3725,261.9399,7421.0
2025-04-11 10:55:00,263.27,263.66,262.73,262.79,13526.0,262.0493,262.4375,261.5119,261.5716,13526.0
2025-04-11 11:00:00,263.0,263.64,262.38,262.66,9718.0,261.7806,262.4176,261.1635,261.4422,9718.0
2025-04-11 11:05:00,262.69,263.02,262.47,262.91,9761.0,261.472,261.8005,261.2531,261.691,9761.0
2025-04-11 11:10:00,262.9,263.08,262.4,262.42,11638.0,261.6811,261.8602,261.1834,261.2033,11638.0
2025-04-11 11:15:00,262.36,262.36,261.52,261.72,8942.0,261.1436,261.1436,260.3075,260.5065,8942.0
2025-04-11 11:20:00,261.72,262.11,261.6,261.85,11649.0,260.5065,260.8947,260.3871,260.6359,11649.0
2025-04-11 11:25:00,261.97,262.27,261.72,262.15,13526.0,260.7554,261.054,260.5065,260.9345,13526.0
2025-04-11 11:30:00,262.15,262.39,261.65,262.05,14727.0,260.9345,261.1734,260.4369,260.835,14727.0
2025-04-11 11:35:00,262.05,262.44,262.04,262.31,14958.0,260.835,261.2232,260.8251,261.0938,14958.0
2025-04-11 11:40:00,262.11,262.48,261.99,262.06,10627.0,260.8947,261.263,260.7753,260.845,10627.0
2025-04-11 11:45:00,262.17,262.48,262.06,262.38,8322.0,260.9544,261.263,260.845,261.1635,8322.0
2025-04-11 11:50:00,262.39,262.82,262.39,262.63,8518.0,261.1734,261.6014,261.1734,261.4123,8518.0
2025-04-11 11:55:00,262.72,263.05,262.63,263.01,13006.0,261.5019,261.8304,261.4123,261.7906,13006.0
2025-04-11 12:00:00,262.98,263.11,262.45,262.77,3881.0,261.7607,261.8901,261.2332,261.5517,3881.0
2025-04-11 12:05:00,262.75,263.13,262.71,263.0,4391.0,261.5318,261.91,261.4919,261.7806,4391.0
2025-04-11 12:10:00,262.99,263.12,262.31,262.98,32140.0,261.7706,261.9,261.0938,261.7607,32140.0
2025-04-11 12:15:00,262.87,263.39,262.87,263.39,5941.0,261.6512,262.1688,261.6512,262.1688,5941.0
2025-04-11 12:20:00,263.39,263.43,262.61,262.62,6212.0,262.1688,262.2086,261.3924,261.4024,6212.0
2025-04-11 12:25:00,262.61,262.96,262.26,262.96,9219.0,261.3924,261.7408,261.044,261.7408,9219.0
2025-04-11 12:30:00,262.74,263.2,262.73,263.05,9101.0,261.5218,261.9797,261.5119,261.8304,9101.0
2025-04-11 12:35:00,263.06,263.4,262.96,263.2,3511.0,261.8403,262.1787,261.7408,261.9797,3511.0
2025-04-11 12:40:00,263.36,263.74,263.29,263.71,6908.0,262.1389,262.5172,262.0693,262.4873,6908.0
2025-04-11 12:45:00,263.69,263.77,263.44,263.75,5560.0,262.4674,262.547,262.2186,262.5271,5560.0
2025-04-11 12:50:00,263.79,264.08,263.74,263.83,10627.0,262.5669,262.8556,262.5172,262.6068,10627.0
2025-04-11 12:55:00,263.84,264.24,263.83,264.23,2781.0,262.6167,263.0149,262.6068,263.0049,2781.0
2025-04-11 13:00:00,264.25,264.45,264.1,264.18,13177.0,263.0248,263.2239,262.8755,262.9551,13177.0
2025-04-11 13:05:00,264.18,264.44,263.76,263.87,7420.0,262.9551,263.2139,262.5371,262.6466,7420.0
2025-04-11 13:10:00,263.86,264.21,263.84,263.97,11661.0,262.6366,262.985,262.6167,262.7461,11661.0
2025-04-11 13:15:00,264.16,264.17,263.61,263.68,4472.0,262.9352,262.9452,262.3878,262.4574,4472.0
2025-04-11 13:20:00,263.8,263.93,263.6,263.71,4823.0,262.5769,262.7063,262.3778,262.4873,4823.0
2025-04-11 13:25:00,263.69,263.7,263.21,263.34,6474.0,262.4674,262.4774,261.9896,262.119,6474.0
2025-04-11 13:30:00,263.31,263.68,263.31,263.38,8592.0,262.0892,262.4574,262.0892,262.1588,8592.0
2025-04-11 13:35:00,263.33,263.83,263.06,263.83,13828.0,262.1091,262.6068,261.8403,262.6068,13828.0
2025-04-11 13:40:00,263.82,264.27,263.65,264.16,28632.0,262.5968,263.0447,262.4276,262.9352,28632.0
2025-04-11 13:45:00,264.16,264.18,263.45,263.73,21655.0,262.9352,262.9551,262.2285,262.5072,21655.0
2025-04-11 13:50:00,263.73,263.93,263.56,263.65,17921.0,262.5072,262.7063,262.338,262.4276,17921.0
2025-04-11 13:55:00,263.64,263.71,263.02,263.13,16845.0,262.4176,262.4873,261.8005,261.91,16845.0
2025-04-11 14:00:00,263.13,263.36,262.62,262.88,19940.0,261.91,262.1389,261.4024,261.6612,19940.0
2025-04-11 14:05:00,262.92,263.17,262.75,262.75,9751.0,261.701,261.9498,261.5318,261.5318,9751.0
2025-04-11 14:10:00,262.78,262.86,262.3,262.49,10438.0,261.5616,261.6413,261.0838,261.273,10438.0
2025-04-11 14:15:00,262.63,262.71,262.33,262.38,8236.0,261.4123,261.4919,261.1137,261.1635,8236.0
2025-04-11 14:20:00,262.34,262.92,262.05,262.78,12428.0,261.1237,261.701,260.835,261.5616,12428.0
2025-04-11 14:25:00,262.75,263.01,262.56,262.98,7259.0,261.5318,261.7906,261.3426,261.7607,7259.0
2025-04-11 14:30:00,263.05,263.16,262.85,263.16,8712.0,261.8304,261.9399,261.6313,261.9399,8712.0
2025-04-11 14:35:00,263.01,263.24,262.87,263.03,13430.0,261.7906,262.0195,261.6512,261.8105,13430.0
2025-04-11 14:40:00,263.11,263.21,262.82,262.93,8935.0,261.8901,261.9896,261.6014,261.7109,8935.0
2025-04-11 14:45:00,262.96,263.16,262.84,263.16,6774.0,261.7408,261.9399,261.6213,261.9399,6774.0
2025-04-11 14:50:00,262.96,263.38,262.95,263.28,12800.0,261.7408,262.1588,261.7308,262.0593,12800.0
2025-04-11 14:55:00,263.2,263.21,262.65,262.65,10604.0,261.9797,261.9896,261.4322,261.4322,10604.0
2025-04-11 15:00:00,262.57,262.9,262.46,262.71,9299.0,261.3526,261.6811,261.2431,261.4919,9299.0
2025-04-11 15:05:00,262.81,263.01,262.59,262.99,10340.0,261.5915,261.7906,261.3725,261.7706,10340.0
2025-04-11 15:10:00,263.02,263.27,262.9,263.24,8145.0,261.8005,262.0493,261.6811,262.0195,8145.0
2025-04-11 15:15:00,263.25,263.37,262.64,262.9,25757.0,262.0294,262.1489,261.4223,261.6811,25757.0
2025-04-11 15:20:00,262.96,263.35,262.75,263.04,14281.0,261.7408,262.129,261.5318,261.8204,14281.0
2025-04-11 15:25:00,263.11,263.34,262.9,263.0,12059.0,261.8901,262.119,261.6811,261.7806,12059.0
2025-04-11 15:30:00,262.95,263.52,262.89,263.52,20754.0,261.7308,262.2982,261.6711,262.2982,20754.0
2025-04-11 15:35:00,263.44,263.5,262.18,262.8,46508.0,262.2186,262.2783,260.9644,261.5815,46508.0
2025-04-11 15:40:00,262.86,263.07,262.54,262.56,22444.0,261.6413,261.8503,261.3227,261.3426,22444.0
2025-04-11 15:45:00,262.56,262.9,262.32,262.73,36090.0,261.3426,261.6811,261.1038,261.5119,36090.0
2025-04-11 15:50:00,262.88,262.88,261.74,261.8,65879.0,261.6612,261.6612,260.5264,260.5862,65879.0
2025-04-11 15:55:00,261.8,262.0,261.25,261.48,187856.0,260.5862,260.7852,260.0387,260.2676,187856.0
2025-04-14 09:30:00,260.98,261.64,257.61,260.96,91287.0,259.77,260.4269,256.4156,259.7501,91287.0
2025-04-14 09:35:00,261.47,262.51,260.8,261.85,17293.0,260.2577,261.2929,259.5908,260.6359,17293.0
2025-04-14 09:40:00,261.79,263.25,261.56,263.25,7344.0,260.5762,262.0294,260.3473,262.0294,7344.0
2025-04-14 09:45:00,263.3,263.42,262.42,263.41,16384.0,262.0792,262.1987,261.2033,262.1887,16384.0
2025-04-14 09:50:00,263.11,263.64,262.81,263.44,7756.0,261.8901,262.4176,261.5915,262.2186,7756.0
2025-04-14 09:55:00,263.44,263.66,263.11,263.57,7914.0,262.2186,262.4375,261.8901,262.348,7914.0
2025-04-14 10:00:00,263.57,264.1,263.37,264.0,12005.0,262.348,262.8755,262.1489,262.776,12005.0
2025-04-14 10:05:00,263.79,263.88,263.14,263.64,15612.0,262.5669,262.6565,261.92,262.4176,15612.0
2025-04-14 10:10:00,263.83,264.15,263.66,263.84,9674.0,262.6068,262.9253,262.4375,262.6167,9674.0
2025-04-14 10:15:00,263.62,263.62,262.94,263.1,18879.0,262.3977,262.3977,261.7209,261.8801,18879.0
2025-04-14 10:20:00,262.96,263.26,262.37,262.59,17791.0,261.7408,262.0394,261.1535,261.3725,17791.0
2025-04-14 10:25:00,262.44,263.38,262.44,263.16,28099.0,261.2232,262.1588,261.2232,261.9399,28099.0
2025-04-14 10:30:00,263.25,263.89,263.21,263.68,10564.0,262.0294,262.6665,261.9896,262.4574,10564.0
2025-04-14 10:35:00,263.73,263.9,263.48,263.53,20435.0,262.5072,262.6764,262.2584,262.3081,20435.0
2025-04-14 10:40:00,263.53,264.33,263.52,264.16,15344.0,262.3081,263.1044,262.2982,262.9352,15344.0
2025-04-14 10:45:00,264.01,264.6,264.01,264.31,19352.0,262.7859,263.3732,262.7859,263.0845,19352.0
2025-04-14 10:50:00,264.31,264.83,264.31,264.79,10899.0,263.0845,263.6021,263.0845,263.5623,10899.0
2025-04-14 10:55:00,264.71,265.01,264.51,264.81,17823.0,263.4827,263.7813,263.2836,263.5822,17823.0
2025-04-14 11:00:00,264.79,265.13,264.79,264.99,12381.0,263.5623,263.9007,263.5623,263.7614,12381.0
2025-04-14 11:05:00,265.04,265.21,264.83,264.99,14045.0,263.8111,263.9804,263.6021,263.7614,14045.0
2025-04-14 11:10:00,264.99,265.15,264.7,264.75,15422.0,263.7614,263.9206,263.4727,263.5225,15422.0
2025-04-14 11:15:00,264.75,265.0,264.66,264.89,8915.0,263.5225,263.7713,263.4329,263.6618,8915.0
2025-04-14 11:20:00,264.91,265.25,264.68,264.78,16809.0,263.6817,264.0202,263.4528,263.5523,16809.0
2025-04-14 11:25:00,264.68,264.88,264.27,264.29,12567.0,263.4528,263.6519,263.0447,263.0646,12567.0
2025-04-14 11:30:00,264.29,264.92,264.26,264.92,7540.0,263.0646,263.6917,263.0348,263.6917,7540.0
2025-04-14 11:35:00,264.95,265.15,264.51,264.53,12232.0,263.7216,263.9206,263.2836,263.3035,12232.0
2025-04-14 11:40:00,264.41,264.49,264.15,264.44,14561.0,263.1841,263.2637,262.9253,263.2139,14561.0
2025-04-14 11:45:00,264.45,264.5,264.26,264.49,9659.0,263.2239,263.2736,263.0348,263.2637,9659.0
2025-04-14 11:50:00,264.47,264.71,264.26,264.71,10097.0,263.2438,263.4827,263.0348,263.4827,10097.0
2025-04-14 11:55:00,264.67,264.74,264.21,264.22,13634.0,263.4429,263.5125,262.985,262.9949,13634.0
2025-04-14 12:00:00,264.22,264.58,264.14,264.29,7022.0,262.9949,263.3533,262.9153,263.0646,7022.0
2025-04-14 12:05:00,264.29,264.41,263.96,264.41,48025.0,263.0646,263.1841,262.7361,263.1841,48025.0
2025-04-14 12:10:00,264.32,264.44,263.84,264.2,15555.0,263.0945,263.2139,262.6167,262.975,15555.0
2025-04-14 12:15:00,264.27,264.77,264.27,264.71,12818.0,263.0447,263.5424,263.0447,263.4827,12818.0
2025-04-14 12:20:00,264.55,264.75,264.38,264.42,19175.0,263.3234,263.5225,263.1542,263.194,19175.0
2025-04-14 12:25:00,264.51,264.7,264.37,264.7,12752.0,263.2836,263.4727,263.1442,263.4727,12752.0
2025-04-14 12:30:00,264.66,264.8,264.31,264.69,16574.0,263.4329,263.5723,263.0845,263.4628,16574.0
2025-04-14 12:35:00,264.75,264.85,264.57,264.73,4358.0,263.5225,263.622,263.3433,263.5026,4358.0
2025-04-14 12:40:00,264.64,265.01,264.51,264.9,11495.0,263.413,263.7813,263.2836,263.6718,11495.0
2025-04-14 12:45:00,264.93,265.0,264.79,264.81,6720.0,263.7017,263.7713,263.5623,263.5822,6720.0
2025-04-14 12:50:00,264.81,264.93,264.44,264.63,19567.0,263.5822,263.7017,263.2139,263.403,19567.0
2025-04-14 12:55:00,264.57,264.79,264.56,264.61,3010.0,263.3433,263.5623,263.3334,263.3831,3010.0
2025-04-14 13:00:00,264.5,265.21,264.03,264.16,30649.0,263.2736,263.9804,262.8058,262.9352,30649.0
2025-04-14 13:05:00,264.16,264.22,263.96,264.13,12542.0,262.9352,262.9949,262.7361,262.9054,12542.0
2025-04-14 13:10:00,264.3,264.47,264.01,264.25,13362.0,263.0746,263.2438,262.7859,263.0248,13362.0
2025-04-14 13:15:00,264.37,264.37,264.08,264.21,6363.0,263.1442,263.1442,262.8556,262.985,6363.0
2025-04-14 13:20:00,264.21,264.47,264.2,264.32,5919.0,262.985,263.2438,262.975,263.0945,5919.0
2025-04-14 13:25:00,264.45,264.65,264.24,264.51,3677.0,263.2239,263.423,263.0149,263.2836,3677.0
2025-04-14 13:30:00,264.64,264.64,264.0,264.08,6776.0,263.413,263.413,262.776,262.8556,6776.0
2025-04-14 13:35:00,264.1,264.36,264.08,264.13,5289.0,262.8755,263.1343,262.8556,262.9054,5289.0
2025-04-14 13:40:00,263.99,264.2,263.87,263.95,4770.0,262.766,262.975,262.6466,262.7262,4770.0
2025-04-14 13:45:00,263.96,264.25,263.88,264.15,6697.0,262.7361,263.0248,262.6565,262.9253,6697.0
2025-04-14 13:50:00,264.29,264.39,264.22,264.39,4220.0,263.0646,263.1642,262.9949,263.1642,4220.0
2025-04-14 13:55:00,264.39,264.55,264.07,264.09,6990.0,263.1642,263.3234,262.8456,262.8655,6990.0
2025-04-14 14:00:00,264.09,264.29,263.99,263.99,12464.0,262.8655,263.0646,262.766,262.766,12464.0
2025-04-14 14:05:00,263.99,264.07,263.84,263.93,5080.0,262.766,262.8456,262.6167,262.7063,5080.0
2025-04-14 14:10:00,263.99,264.15,263.89,264.06,5061.0,262.766,262.9253,262.6665,262.8357,5061.0
2025-04-14 14:15:00,264.05,264.28,264.05,264.12,3128.0,262.8257,263.0547,262.8257,262.8954,3128.0
2025-04-14 14:20:00,264.12,264.29,263.99,264.11,4213.0,262.8954,263.0646,262.766,262.8855,4213.0
2025-04-14 14:25:00,264.09,264.23,263.94,264.02,5167.0,262.8655,263.0049,262.7162,262.7959,5167.0
2025-04-14 14:30:00,263.95,264.24,263.9,264.15,11773.0,262.7262,263.0149,262.6764,262.9253,11773.0
2025-04-14 14:35:00,264.17,264.23,263.88,263.93,6800.0,262.9452,263.0049,262.6565,262.7063,6800.0
2025-04-14 14:40:00,264.04,264.04,263.81,264.03,6626.0,262.8158,262.8158,262.5868,262.8058,6626.0
2025-04-14 14:45:00,264.03,264.09,263.94,264.05,6564.0,262.8058,262.8655,262.7162,262.8257,6564.0
2025-04-14 14:50:00,264.05,264.17,263.92,264.16,10190.0,262.8257,262.9452,262.6963,262.9352,10190.0
2025-04-14 14:55:00,264.01,264.29,264.01,264.29,11223.0,262.7859,263.0646,262.7859,263.0646,11223.0
2025-04-14 15:00:00,264.19,264.51,264.04,264.19,40279.0,262.9651,263.2836,262.8158,262.9651,40279.0
2025-04-14 15:05:00,264.21,264.37,264.14,264.37,9466.0,262.985,263.1442,262.9153,263.1442,9466.0
2025-04-14 15:10:00,264.24,264.59,264.24,264.45,6165.0,263.0149,263.3632,263.0149,263.2239,6165.0
2025-04-14 15:15:00,264.43,264.43,264.12,264.18,10555.0,263.204,263.204,262.8954,262.9551,10555.0
2025-04-14 15:20:00,264.18,264.45,264.12,264.43,9087.0,262.9551,263.2239,262.8954,263.204,9087.0
2025-04-14 15:25:00,264.42,264.59,264.09,264.2,13130.0,263.194,263.3632,262.8655,262.975,13130.0
2025-04-14 15:30:00,264.22,264.27,264.01,264.13,9944.0,262.9949,263.0447,262.7859,262.9054,9944.0
2025-04-14 15:35:00,264.01,264.03,263.73,263.73,15285.0,262.7859,262.8058,262.5072,262.5072,15285.0
2025-04-14 15:40:00,263.81,264.56,263.74,264.28,12488.0,262.5868,263.3334,262.5172,263.0547,12488.0
2025-04-14 15:45:00,264.28,264.4,263.93,264.01,11303.0,263.0547,263.1741,262.7063,262.7859,11303.0
2025-04-14 15:50:00,263.94,264.15,263.57,263.92,39624.0,262.7162,262.9253,262.348,262.6963,39624.0
2025-04-14 15:55:00,263.96,263.96,263.23,263.67,57799.0,262.7361,262.7361,262.0095,262.4475,57799.0
2025-04-15 09:30:00,264.12,265.51,262.41,263.57,29911.0,262.8954,264.279,261.1933,262.348,29911.0
2025-04-15 09:35:00,263.57,264.28,263.48,263.8,7069.0,262.348,263.0547,262.2584,262.5769,7069.0
2025-04-15 09:40:00,263.48,263.85,263.26,263.28,8311.0,262.2584,262.6267,262.0394,262.0593,8311.0
2025-04-15 09:45:00,263.65,264.08,263.4,263.86,13118.0,262.4276,262.8556,262.1787,262.6366,13118.0
2025-04-15 09:50:00,263.85,263.88,263.12,263.3,16421.0,262.6267,262.6565,261.9,262.0792,16421.0
2025-04-15 09:55:00,263.34,263.7,262.84,263.09,15938.0,262.119,262.4774,261.6213,261.8702,15938.0
2025-04-15 10:00:00,263.1,263.27,262.71,262.94,6354.0,261.8801,262.0493,261.4919,261.7209,6354.0
2025-04-15 10:05:00,262.94,263.15,262.16,262.32,12333.0,261.7209,261.9299,260.9445,261.1038,12333.0
2025-04-15 10:10:00,262.25,263.29,262.25,262.89,19124.0,261.0341,262.0693,261.0341,261.6711,19124.0
2025-04-15 10:15:00,262.82,263.05,262.52,263.0,11768.0,261.6014,261.8304,261.3028,261.7806,11768.0
2025-04-15 10:20:00,263.0,263.47,262.84,263.29,17222.0,261.7806,262.2484,261.6213,262.0693,17222.0
2025-04-15 10:25:00,263.25,264.14,263.24,263.85,11197.0,262.0294,262.9153,262.0195,262.6267,11197.0
2025-04-15 10:30:00,263.85,264.08,263.7,263.97,4368.0,262.6267,262.8556,262.4774,262.7461,4368.0
2025-04-15 10:35:00,264.07,264.38,263.95,264.25,10210.0,262.8456,263.1542,262.7262,263.0248,10210.0
2025-04-15 10:40:00,264.11,264.55,264.1,264.55,9228.0,262.8855,263.3234,262.8755,263.3234,9228.0
2025-04-15 10:45:00,264.56,264.83,264.21,264.54,7589.0,263.3334,263.6021,262.985,263.3135,7589.0
2025-04-15 10:50:00,264.57,264.79,264.32,264.79,9761.0,263.3433,263.5623,263.0945,263.5623,9761.0
2025-04-15 10:55:00,264.79,264.87,264.58,264.79,5039.0,263.5623,263.6419,263.3533,263.5623,5039.0
2025-04-15 11:00:00,264.7,264.96,264.54,264.92,11746.0,263.4727,263.7315,263.3135,263.6917,11746.0
2025-04-15 11:05:00,264.95,264.98,264.43,264.43,7629.0,263.7216,263.7514,263.204,263.204,7629.0
2025-04-15 11:10:00,264.4,264.52,264.21,264.52,2958.0,263.1741,263.2936,262.985,263.2936,2958.0
2025-04-15 11:15:00,264.61,264.79,264.39,264.52,5906.0,263.3831,263.5623,263.1642,263.2936,5906.0
2025-04-15 11:20:00,264.49,264.92,264.43,264.88,5651.0,263.2637,263.6917,263.204,263.6519,5651.0
2025-04-15 11:25:00,264.76,264.79,264.35,264.66,8008.0,263.5324,263.5623,263.1243,263.4329,8008.0
2025-04-15 11:30:00,264.58,264.8,264.51,264.51,3100.0,263.3533,263.5723,263.2836,263.2836,3100.0
2025-04-15 11:35:00,264.46,265.04,264.38,264.87,9126.0,263.2338,263.8111,263.1542,263.6419,9126.0
2025-04-15 11:40:00,264.84,264.9,264.6,264.71,7772.0,263.6121,263.6718,263.3732,263.4827,7772.0
2025-04-15 11:45:00,264.72,264.72,264.2,264.2,6648.0,263.4926,263.4926,262.975,262.975,6648.0
2025-04-15 11:50:00,264.24,264.6,264.18,264.55,4226.0,263.0149,263.3732,262.9551,263.3234,4226.0
2025-04-15 11:55:00,264.56,265.08,264.56,265.03,7406.0,263.3334,263.851,263.3334,263.8012,7406.0
2025-04-15 12:00:00,265.15,265.31,264.95,265.03,9860.0,263.9206,264.0799,263.7216,263.8012,9860.0
2025-04-15 12:05:00,264.98,265.0,264.4,264.4,6089.0,263.7514,263.7713,263.1741,263.1741,6089.0
2025-04-15 12:10:00,264.45,264.58,264.33,264.54,5420.0,263.2239,263.3533,263.1044,263.3135,5420.0
2025-04-15 12:15:00,264.54,264.54,264.25,264.44,14819.0,263.3135,263.3135,263.0248,263.2139,14819.0
2025-04-15 12:20:00,264.4,264.79,264.39,264.73,4939.0,263.1741,263.5623,263.1642,263.5026,4939.0
2025-04-15 12:25:00,264.77,265.04,264.77,264.96,13515.0,263.5424,263.8111,263.5424,263.7315,13515.0
2025-04-15 12:30:00,265.03,265.03,264.92,264.99,1500.0,263.8012,263.8012,263.6917,263.7614,1500.0
2025-04-15 12:35:00,264.99,265.18,264.93,265.05,5202.0,263.7614,263.9505,263.7017,263.8211,5202.0
2025-04-15 12:40:00,265.1,265.26,265.06,265.17,9363.0,263.8709,264.0301,263.831,263.9405,9363.0
2025-04-15 12:45:00,265.17,265.44,265.16,265.42,3479.0,263.9405,264.2093,263.9306,264.1894,3479.0
2025-04-15 12:50:00,265.26,265.31,264.83,264.84,4562.0,264.0301,264.0799,263.6021,263.6121,4562.0
2025-04-15 12:55:00,264.84,264.84,264.55,264.82,6889.0,263.6121,263.6121,263.3234,263.5922,6889.0
2025-04-15 13:00:00,264.81,265.1,264.81,265.06,4700.0,263.5822,263.8709,263.5822,263.831,4700.0
2025-04-15 13:05:00,265.0,265.0,264.77,264.85,2974.0,263.7713,263.7713,263.5424,263.622,2974.0
2025-04-15 13:10:00,264.74,265.05,264.74,265.05,5009.0,263.5125,263.8211,263.5125,263.8211,5009.0
2025-04-15 13:15:00,265.01,265.04,264.71,264.8,3392.0,263.7813,263.8111,263.4827,263.5723,3392.0
2025-04-15 13:20:00,264.8,264.81,264.58,264.66,8394.0,263.5723,263.5822,263.3533,263.4329,8394.0
2025-04-15 13:25:00,264.65,264.65,264.47,264.63,2033.0,263.423,263.423,263.2438,263.403,2033.0
2025-04-15 13:30:00,264.62,264.85,264.54,264.62,4935.0,263.3931,263.622,263.3135,263.3931,4935.0
2025-04-15 13:35:00,264.54,264.65,264.54,264.58,2362.0,263.3135,263.423,263.3135,263.3533,2362.0
2025-04-15 13:40:00,264.5,264.75,264.46,264.75,6703.0,263.2736,263.5225,263.2338,263.5225,6703.0
2025-04-15 13:45:00,264.75,264.77,264.62,264.69,1980.0,263.5225,263.5424,263.3931,263.4628,1980.0
2025-04-15 13:50:00,264.58,264.7,264.29,264.29,3635.0,263.3533,263.4727,263.0646,263.0646,3635.0
2025-04-15 13:55:00,264.37,264.63,264.37,264.61,5641.0,263.1442,263.403,263.1442,263.3831,5641.0
2025-04-15 14:00:00,264.61,264.93,264.51,264.61,9906.0,263.3831,263.7017,263.2836,263.3831,9906.0
2025-04-15 14:05:00,264.61,264.86,264.47,264.77,2720.0,263.3831,263.632,263.2438,263.5424,2720.0
2025-04-15 14:10:00,264.88,264.88,264.63,264.63,3578.0,263.6519,263.6519,263.403,263.403,3578.0
2025-04-15 14:15:00,264.64,264.81,264.6,264.8,6181.0,263.413,263.5822,263.3732,263.5723,6181.0
2025-04-15 14:20:00,264.62,264.69,264.51,264.57,4283.0,263.3931,263.4628,263.2836,263.3433,4283.0
2025-04-15 14:25:00,264.71,264.73,264.39,264.46,4012.0,263.4827,263.5026,263.1642,263.2338,4012.0
2025-04-15 14:30:00,264.48,264.85,264.47,264.81,3072.0,263.2537,263.622,263.2438,263.5822,3072.0
2025-04-15 14:35:00,264.74,264.74,264.44,264.67,6970.0,263.5125,263.5125,263.2139,263.4429,6970.0
2025-04-15 14:40:00,264.56,264.68,264.32,264.38,2761.0,263.3334,263.4528,263.0945,263.1542,2761.0
2025-04-15 14:45:00,264.69,264.7,264.66,264.69,500.0,263.4628,263.4727,263.4329,263.4628,500.0
2025-04-15 14:50:00,264.69,264.97,264.67,264.87,7802.0,263.4628,263.7415,263.4429,263.6419,7802.0
2025-04-15 14:55:00,264.88,264.88,264.66,264.84,4599.0,263.6519,263.6519,263.4329,263.6121,4599.0
2025-04-15 15:00:00,264.76,264.97,264.76,264.93,6775.0,263.5324,263.7415,263.5324,263.7017,6775.0
2025-04-15 15:05:00,264.84,264.87,264.66,264.77,4001.0,263.6121,263.6419,263.4329,263.5424,4001.0
2025-04-15 15:10:00,264.7,264.95,264.67,264.89,4441.0,263.4727,263.7216,263.4429,263.6618,4441.0
2025-04-15 15:15:00,264.91,265.17,264.87,264.96,5205.0,263.6817,263.9405,263.6419,263.7315,5205.0
2025-04-15 15:20:00,264.93,264.93,264.4,264.56,15057.0,263.7017,263.7017,263.1741,263.3334,15057.0
2025-04-15 15:25:00,264.49,264.61,264.37,264.55,7901.0,263.2637,263.3831,263.1442,263.3234,7901.0
2025-04-15 15:30:00,264.55,264.55,264.15,264.24,7059.0,263.3234,263.3234,262.9253,263.0149,7059.0
2025-04-15 15:35:00,264.24,264.46,264.15,264.3,12599.0,263.0149,263.2338,262.9253,263.0746,12599.0
2025-04-15 15:40:00,264.32,264.32,264.01,264.04,10754.0,263.0945,263.0945,262.7859,262.8158,10754.0
2025-04-15 15:45:00,264.04,264.1,263.77,263.8,12415.0,262.8158,262.8755,262.547,262.5769,12415.0
2025-04-15 15:50:00,263.89,264.03,263.22,263.23,28310.0,262.6665,262.8058,261.9996,262.0095,28310.0
2025-04-15 15:55:00,263.22,263.23,262.68,262.91,116461.0,261.9996,262.0095,261.4621,261.691,116461.0
2025-04-16 09:30:00,263.32,264.93,263.0,263.38,40897.0,262.0991,263.7017,261.7806,262.1588,40897.0
2025-04-16 09:35:00,263.4,264.06,263.29,263.65,9446.0,262.1787,262.8357,262.0693,262.4276,9446.0
2025-04-16 09:40:00,263.41,264.01,263.25,264.01,6059.0,262.1887,262.7859,262.0294,262.7859,6059.0
2025-04-16 09:45:00,263.82,264.01,263.23,263.26,3569.0,262.5968,262.7859,262.0095,262.0394,3569.0
2025-04-16 09:50:00,263.45,264.0,263.44,263.75,5275.0,262.2285,262.776,262.2186,262.5271,5275.0
2025-04-16 09:55:00,263.77,263.77,263.02,263.42,11119.0,262.547,262.547,261.8005,262.1987,11119.0
2025-04-16 10:00:00,263.43,263.67,262.75,263.58,20512.0,262.2086,262.4475,261.5318,262.3579,20512.0
2025-04-16 10:05:00,263.57,263.92,263.14,263.14,16907.0,262.348,262.6963,261.92,261.92,16907.0
2025-04-16 10:10:00,263.19,263.51,263.09,263.5,4144.0,261.9697,262.2882,261.8702,262.2783,4144.0
2025-04-16 10:15:00,263.4,263.75,263.16,263.68,3781.0,262.1787,262.5271,261.9399,262.4574,3781.0
2025-04-16 10:20:00,263.68,263.72,263.25,263.62,4034.0,262.4574,262.4973,262.0294,262.3977,4034.0
2025-04-16 10:25:00,263.54,263.62,263.33,263.62,7654.0,262.3181,262.3977,262.1091,262.3977,7654.0
2025-04-16 10:30:00,263.69,264.04,263.69,263.79,14091.0,262.4674,262.8158,262.4674,262.5669,14091.0
2025-04-16 10:35:00,263.92,264.22,263.7,264.12,9149.0,262.6963,262.9949,262.4774,262.8954,9149.0
2025-04-16 10:40:00,264.04,264.04,263.74,263.8,3918.0,262.8158,262.8158,262.5172,262.5769,3918.0
2025-04-16 10:45:00,263.88,263.95,263.63,263.9,8209.0,262.6565,262.7262,262.4077,262.6764,8209.0
2025-04-16 10:50:00,263.9,264.05,263.82,263.98,11465.0,262.6764,262.8257,262.5968,262.7561,11465.0
2025-04-16 10:55:00,263.91,264.27,263.89,264.15,8706.0,262.6864,263.0447,262.6665,262.9253,8706.0
2025-04-16 11:00:00,264.17,264.5,264.0,264.26,27505.0,262.9452,263.2736,262.776,263.0348,27505.0
2025-04-16 11:05:00,264.32,264.72,264.16,264.64,3984.0,263.0945,263.4926,262.9352,263.413,3984.0
2025-04-16 11:10:00,264.55,264.92,264.42,264.42,5269.0,263.3234,263.6917,263.194,263.194,5269.0
2025-04-16 11:15:00,264.49,264.49,264.31,264.31,4449.0,263.2637,263.2637,263.0845,263.0845,4449.0
2025-04-16 11:20:00,264.32,264.61,264.25,264.61,7899.0,263.0945,263.3831,263.0248,263.3831,7899.0
2025-04-16 11:25:00,264.73,264.91,264.64,264.9,4709.0,263.5026,263.6817,263.413,263.6718,4709.0
2025-04-16 11:30:00,264.94,264.94,264.74,264.74,3850.0,263.7116,263.7116,263.5125,263.5125,3850.0
2025-04-16 11:35:00,264.7,264.85,264.56,264.76,3579.0,263.4727,263.622,263.3334,263.5324,3579.0
2025-04-16 11:40:00,264.72,264.79,264.45,264.52,11419.0,263.4926,263.5623,263.2239,263.2936,11419.0
2025-04-16 11:45:00,264.67,264.79,264.59,264.59,3498.0,263.4429,263.5623,263.3632,263.3632,3498.0
2025-04-16 11:50:00,264.73,264.85,264.6,264.69,1953.0,263.5026,263.622,263.3732,263.4628,1953.0
2025-04-16 11:55:00,264.74,264.82,264.1,264.22,4188.0,263.5125,263.5922,262.8755,262.9949,4188.0
2025-04-16 12:00:00,264.31,264.31,263.92,264.15,7343.0,263.0845,263.0845,262.6963,262.9253,7343.0
2025-04-16 12:05:00,264.15,264.32,263.85,264.22,12978.0,262.9253,263.0945,262.6267,262.9949,12978.0
2025-04-16 12:10:00,264.32,264.43,264.28,264.43,3461.0,263.0945,263.204,263.0547,263.204,3461.0
2025-04-16 12:15:00,264.43,264.54,264.27,264.4,4454.0,263.204,263.3135,263.0447,263.1741,4454.0
2025-04-16 12:20:00,264.38,264.38,263.99,264.09,7418.0,263.1542,263.1542,262.766,262.8655,7418.0
2025-04-16 12:25:00,264.15,264.48,264.08,264.26,9340.0,262.9253,263.2537,262.8556,263.0348,9340.0
2025-04-16 12:30:00,264.28,264.29,264.05,264.19,7341.0,263.0547,263.0646,262.8257,262.9651,7341.0
2025-04-16 12:35:00,264.25,264.25,263.87,264.01,4788.0,263.0248,263.0248,262.6466,262.7859,4788.0
2025-04-16 12:40:00,263.96,264.46,263.94,264.46,5370.0,262.7361,263.2338,262.7162,263.2338,5370.0
2025-04-16 12:45:00,264.43,264.43,264.25,264.38,5729.0,263.204,263.204,263.0248,263.1542,5729.0
2025-04-16 12:50:00,264.36,264.36,264.07,264.18,6010.0,263.1343,263.1343,262.8456,262.9551,6010.0
2025-04-16 12:55:00,264.15,264.41,264.14,264.41,3807.0,262.9253,263.1841,262.9153,263.1841,3807.0
2025-04-16 13:00:00,264.39,264.4,264.0,264.05,6441.0,263.1642,263.1741,262.776,262.8257,6441.0
2025-04-16 13:05:00,264.04,264.51,264.04,264.43,3897.0,262.8158,263.2836,262.8158,263.204,3897.0
2025-04-16 13:10:00,264.4,264.47,264.2,264.47,5500.0,263.1741,263.2438,262.975,263.2438,5500.0
2025-04-16 13:15:00,264.43,264.68,264.35,264.61,4521.0,263.204,263.4528,263.1243,263.3831,4521.0
2025-04-16 13:20:00,264.61,264.77,264.35,264.37,5104.0,263.3831,263.5424,263.1243,263.1442,5104.0
2025-04-16 13:25:00,264.41,264.5,264.31,264.44,1700.0,263.1841,263.2736,263.0845,263.2139,1700.0
2025-04-16 13:30:00,264.34,264.46,263.51,263.88,9695.0,263.1144,263.2338,262.2882,262.6565,9695.0
2025-04-16 13:35:00,263.89,264.0,263.68,263.76,7229.0,262.6665,262.776,262.4574,262.5371,7229.0
2025-04-16 13:40:00,263.67,263.79,263.5,263.63,3767.0,262.4475,262.5669,262.2783,262.4077,3767.0
2025-04-16 13:45:00,263.53,263.53,263.06,263.06,15425.0,262.3081,262.3081,261.8403,261.8403,15425.0
2025-04-16 13:50:00,263.07,263.11,262.77,262.86,13690.0,261.8503,261.8901,261.5517,261.6412,13690.0
2025-04-16 13:55:00,262.95,263.02,262.48,262.49,8296.0,261.7308,261.8005,261.263,261.273,8296.0
2025-04-16 14:00:00,262.53,262.87,262.53,262.71,19810.0,261.3128,261.6512,261.3128,261.4919,19810.0
2025-04-16 14:05:00,262.78,263.08,262.56,262.92,10550.0,261.5616,261.8602,261.3426,261.701,10550.0
2025-04-16 14:10:00,262.91,263.06,262.84,262.86,5998.0,261.691,261.8403,261.6213,261.6412,5998.0
2025-04-16 14:15:00,263.1,263.12,262.77,262.86,3491.0,261.8801,261.9,261.5517,261.6412,3491.0
2025-04-16 14:20:00,262.86,263.22,262.84,263.0,8186.0,261.6412,261.9996,261.6213,261.7806,8186.0
2025-04-16 14:25:00,263.0,263.16,262.93,263.11,4424.0,261.7806,261.9399,261.7109,261.8901,4424.0
2025-04-16 14:30:00,263.13,263.16,262.73,263.06,10624.0,261.91,261.9399,261.5119,261.8403,10624.0
2025-04-16 14:35:00,263.07,263.07,262.67,262.88,6424.0,261.8503,261.8503,261.4521,261.6612,6424.0
2025-04-16 14:40:00,262.89,263.03,262.56,262.77,4676.0,261.6711,261.8105,261.3426,261.5517,4676.0
2025-04-16 14:45:00,262.75,262.78,262.45,262.56,6698.0,261.5318,261.5616,261.2332,261.3426,6698.0
2025-04-16 14:50:00,262.46,262.58,262.33,262.58,6118.0,261.2431,261.3625,261.1137,261.3625,6118.0
2025-04-16 14:55:00,262.51,262.74,262.48,262.51,19010.0,261.2929,261.5218,261.263,261.2929,19010.0
2025-04-16 15:00:00,262.55,262.74,262.39,262.56,17244.0,261.3327,261.5218,261.1734,261.3426,17244.0
2025-04-16 15:05:00,262.6,262.6,262.23,262.23,14606.0,261.3825,261.3825,261.0142,261.0142,14606.0
2025-04-16 15:10:00,262.21,262.21,261.88,261.88,19803.0,260.9943,260.9943,260.6658,260.6658,19803.0
2025-04-16 15:15:00,261.86,262.03,261.51,261.54,7309.0,260.6459,260.8151,260.2975,260.3274,7309.0
2025-04-16 15:20:00,261.42,261.58,261.07,261.1,6141.0,260.2079,260.3672,259.8595,259.8894,6141.0
2025-04-16 15:25:00,261.12,261.57,261.03,261.34,17191.0,259.9093,260.3572,259.8197,260.1283,17191.0
2025-04-16 15:30:00,261.39,261.68,260.99,260.99,10263.0,260.1781,260.4667,259.7799,259.7799,10263.0
2025-04-16 15:35:00,260.9,261.02,260.71,261.01,10451.0,259.6903,259.8098,259.5012,259.7998,10451.0
2025-04-16 15:40:00,261.05,261.2,260.93,261.04,54467.0,259.8396,259.9889,259.7202,259.8297,54467.0
2025-04-16 15:45:00,261.04,261.13,260.81,261.13,43078.0,259.8297,259.9193,259.6008,259.9193,43078.0
2025-04-16 15:50:00,260.96,262.21,260.9,261.41,64116.0,259.7501,260.9943,259.6903,260.198,64116.0
2025-04-16 15:55:00,261.66,261.67,261.23,261.47,88866.0,260.4468,260.4568,260.0188,260.2577,88866.0
2025-04-17 09:30:00,262.07,262.99,261.44,262.82,98885.0,260.8549,261.7706,260.2278,261.6014,98885.0
2025-04-17 09:35:00,262.99,263.26,262.16,262.31,6141.0,261.7706,262.0394,260.9445,261.0938,6141.0
2025-04-17 09:40:00,262.42,263.7,262.42,263.6,11580.0,261.2033,262.4774,261.2033,262.3778,11580.0
2025-04-17 09:45:00,263.39,263.5,262.29,262.29,11915.0,262.1688,262.2783,261.0739,261.0739,11915.0
2025-04-17 09:50:00,262.52,263.06,262.4,262.81,6780.0,261.3028,261.8403,261.1834,261.5915,6780.0
2025-04-17 09:55:00,262.85,263.18,262.84,263.15,7540.0,261.6313,261.9598,261.6213,261.9299,7540.0
2025-04-17 10:00:00,263.15,263.69,262.98,263.69,9662.0,261.9299,262.4674,261.7607,262.4674,9662.0
2025-04-17 10:05:00,263.63,263.7,263.28,263.54,9673.0,262.4077,262.4774,262.0593,262.3181,9673.0
2025-04-17 10:10:00,263.44,264.17,263.38,263.95,16182.0,262.2186,262.9452,262.1588,262.7262,16182.0
2025-04-17 10:15:00,263.92,263.97,263.41,263.41,4670.0,262.6963,262.7461,262.1887,262.1887,4670.0
2025-04-17 10:20:00,263.28,263.7,263.28,263.69,3247.0,262.0593,262.4774,262.0593,262.4674,3247.0
2025-04-17 10:25:00,263.69,263.7,263.13,263.26,4478.0,262.4674,262.4774,261.91,262.0394,4478.0
2025-04-17 10:30:00,263.23,263.47,263.16,263.24,9062.0,262.0095,262.2484,261.9399,262.0195,9062.0
2025-04-17 10:35:00,263.24,263.27,262.97,262.99,4301.0,262.0195,262.0493,261.7507,261.7706,4301.0
2025-04-17 10:40:00,262.98,263.38,262.76,262.96,9832.0,261.7607,262.1588,261.5417,261.7408,9832.0
2025-04-17 10:45:00,262.97,263.19,262.93,263.0,5744.0,261.7507,261.9697,261.7109,261.7806,5744.0
2025-04-17 10:50:00,263.18,263.34,263.11,263.23,5240.0,261.9598,262.119,261.8901,262.0095,5240.0
2025-04-17 10:55:00,263.36,263.53,263.36,263.49,5303.0,262.1389,262.3081,262.1389,262.2683,5303.0
2025-04-17 11:00:00,263.49,263.93,263.49,263.67,8602.0,262.2683,262.7063,262.2683,262.4475,8602.0
2025-04-17 11:05:00,263.75,263.93,263.51,263.51,7133.0,262.5271,262.7063,262.2882,262.2882,7133.0
2025-04-17 11:10:00,263.59,263.82,263.52,263.75,5273.0,262.3679,262.5968,262.2982,262.5271,5273.0
2025-04-17 11:15:00,263.65,263.77,263.55,263.77,1712.0,262.4276,262.547,262.3281,262.547,1712.0
2025-04-17 11:20:00,263.72,263.79,263.56,263.59,2473.0,262.4973,262.5669,262.338,262.3679,2473.0
2025-04-17 11:25:00,263.56,263.73,263.53,263.57,4590.0,262.338,262.5072,262.3081,262.348,4590.0
2025-04-17 11:30:00,263.53,263.88,263.51,263.66,8872.0,262.3081,262.6565,262.2882,262.4375,8872.0
2025-04-17 11:35:00,263.69,264.05,263.5,263.8,9505.0,262.4674,262.8257,262.2783,262.5769,9505.0
2025-04-17 11:40:00,263.79,264.05,263.79,263.98,6204.0,262.5669,262.8257,262.5669,262.7561,6204.0
2025-04-17 11:45:00,263.98,264.21,263.93,263.94,4881.0,262.7561,262.985,262.7063,262.7162,4881.0
2025-04-17 11:50:00,263.93,264.14,263.83,264.02,3710.0,262.7063,262.9153,262.6068,262.7959,3710.0
2025-04-17 11:55:00,263.93,264.11,263.83,263.91,5058.0,262.7063,262.8855,262.6068,262.6864,5058.0
2025-04-17 12:00:00,263.97,264.14,263.85,263.91,2448.0,262.7461,262.9153,262.6267,262.6864,2448.0
2025-04-17 12:05:00,263.8,264.12,263.67,263.83,8206.0,262.5769,262.8954,262.4475,262.6068,8206.0
2025-04-17 12:10:00,263.82,263.88,263.55,263.74,6513.0,262.5968,262.6565,262.3281,262.5172,6513.0
2025-04-17 12:15:00,263.85,264.21,263.72,264.12,9510.0,262.6267,262.985,262.4973,262.8954,9510.0
2025-04-17 12:20:00,264.01,264.36,263.98,264.12,5791.0,262.7859,263.1343,262.7561,262.8954,5791.0
2025-04-17 12:25:00,264.37,264.46,264.17,264.27,3870.0,263.1442,263.2338,262.9452,263.0447,3870.0
2025-04-17 12:30:00,264.18,264.31,264.13,264.24,3241.0,262.9551,263.0845,262.9054,263.0149,3241.0
2025-04-17 12:35:00,264.14,264.21,263.84,264.15,37300.0,262.9153,262.985,262.6167,262.9253,37300.0
2025-04-17 12:40:00,264.23,264.3,263.97,263.99,3684.0,263.0049,263.0746,262.7461,262.766,3684.0
2025-04-17 12:45:00,263.88,263.9,263.5,263.71,5104.0,262.6565,262.6764,262.2783,262.4873,5104.0
2025-04-17 12:50:00,263.85,264.19,263.78,264.12,5047.0,262.6267,262.9651,262.557,262.8954,5047.0
2025-04-17 12:55:00,264.22,264.36,264.1,264.19,2000.0,262.9949,263.1343,262.8755,262.9651,2000.0
2025-04-17 13:00:00,264.21,264.35,264.07,264.19,4353.0,262.985,263.1243,262.8456,262.9651,4353.0
2025-04-17 13:05:00,264.08,264.22,263.99,264.17,4250.0,262.8556,262.9949,262.766,262.9452,4250.0
2025-04-17 13:10:00,264.09,264.24,263.82,263.86,4211.0,262.8655,263.0149,262.5968,262.6366,4211.0
2025-04-17 13:15:00,263.92,264.07,263.67,264.07,2409.0,262.6963,262.8456,262.4475,262.8456,2409.0
2025-04-17 13:20:00,263.95,264.14,263.83,264.12,3329.0,262.7262,262.9153,262.6068,262.8954,3329.0
2025-04-17 13:25:00,264.2,264.31,264.06,264.28,2995.0,262.975,263.0845,262.8357,263.0547,2995.0
2025-04-17 13:30:00,264.22,264.24,264.08,264.21,1228.0,262.9949,263.0149,262.8556,262.985,1228.0
2025-04-17 13:35:00,264.21,264.41,264.21,264.23,3520.0,262.985,263.1841,262.985,263.0049,3520.0
2025-04-17 13:40:00,264.25,264.25,264.02,264.22,3376.0,263.0248,263.0248,262.7959,262.9949,3376.0
2025-04-17 13:45:00,264.23,264.5,264.22,264.4,5053.0,263.0049,263.2736,262.9949,263.1741,5053.0
2025-04-17 13:50:00,264.44,264.65,264.36,264.57,6888.0,263.2139,263.423,263.1343,263.3433,6888.0
2025-04-17 13:55:00,264.59,264.6,264.48,264.54,3010.0,263.3632,263.3732,263.2537,263.3135,3010.0
2025-04-17 14:00:00,264.67,265.15,264.64,265.12,7000.0,263.4429,263.9206,263.413,263.8908,7000.0
2025-04-17 14:05:00,265.04,265.21,265.03,265.12,8588.0,263.8111,263.9804,263.8012,263.8908,8588.0
2025-04-17 14:10:00,265.12,265.19,264.94,265.03,2651.0,263.8908,263.9604,263.7116,263.8012,2651.0
2025-04-17 14:15:00,265.05,265.15,264.92,265.0,2209.0,263.8211,263.9206,263.6917,263.7713,2209.0
2025-04-17 14:20:00,265.01,265.11,264.9,265.03,4127.0,263.7813,263.8808,263.6718,263.8012,4127.0
2025-04-17 14:25:00,265.03,265.11,264.53,264.53,5793.0,263.8012,263.8808,263.3035,263.3035,5793.0
2025-04-17 14:30:00,264.59,264.78,264.57,264.59,3700.0,263.3632,263.5523,263.3433,263.3632,3700.0
2025-04-17 14:35:00,264.68,264.79,264.56,264.64,3232.0,263.4528,263.5623,263.3334,263.413,3232.0
2025-04-17 14:40:00,264.63,264.75,264.49,264.51,4741.0,263.403,263.5225,263.2637,263.2836,4741.0
2025-04-17 14:45:00,264.51,264.63,264.29,264.43,8230.0,263.2836,263.403,263.0646,263.204,8230.0
2025-04-17 14:50:00,264.24,264.6,264.2,264.38,12049.0,263.0149,263.3732,262.975,263.1542,12049.0
2025-04-17 14:55:00,264.37,264.5,264.29,264.33,3711.0,263.1442,263.2736,263.0646,263.1044,3711.0
2025-04-17 15:00:00,264.32,264.32,264.15,264.28,6116.0,263.0945,263.0945,262.9253,263.0547,6116.0
2025-04-17 15:05:00,264.29,264.43,264.18,264.3,8150.0,263.0646,263.204,262.9551,263.0746,8150.0
2025-04-17 15:10:00,264.29,264.29,263.93,264.07,5040.0,263.0646,263.0646,262.7063,262.8456,5040.0
2025-04-17 15:15:00,264.04,264.26,263.94,264.14,8986.0,262.8158,263.0348,262.7162,262.9153,8986.0
2025-04-17 15:20:00,264.22,264.28,264.09,264.23,5868.0,262.9949,263.0547,262.8655,263.0049,5868.0
2025-04-17 15:25:00,264.12,264.28,264.05,264.06,9906.0,262.8954,263.0547,262.8257,262.8357,9906.0
2025-04-17 15:30:00,264.18,264.47,264.18,264.47,6613.0,262.9551,263.2438,262.9551,263.2438,6613.0
2025-04-17 15:35:00,264.4,264.4,263.95,264.21,9439.0,263.1741,263.1741,262.7262,262.985,9439.0
2025-04-17 15:40:00,264.24,264.5,264.06,264.14,11366.0,263.0149,263.2736,262.8357,262.9153,11366.0
2025-04-17 15:45:00,264.15,264.15,263.75,263.75,10834.0,262.9253,262.9253,262.5271,262.5271,10834.0
2025-04-17 15:50:00,263.65,263.77,263.31,263.65,35251.0,262.4276,262.547,262.0892,262.4276,35251.0
2025-04-17 15:55:00,263.72,263.74,262.47,262.53,115296.0,262.4973,262.5172,261.2531,261.3128,115296.0
2025-04-21 09:30:00,263.28,264.23,262.92,263.14,33303.0,262.0593,263.0049,261.701,261.92,33303.0
2025-04-21 09:35:00,262.82,263.88,262.82,262.91,12065.0,261.6014,262.6565,261.6014,261.691,12065.0
2025-04-21 09:40:00,263.05,263.52,263.0,263.51,6166.0,261.8304,262.2982,261.7806,262.2882,6166.0
2025-04-21 09:45:00,263.56,263.57,262.7,262.94,16409.0,262.338,262.348,261.482,261.7209,16409.0
2025-04-21 09:50:00,263.17,263.43,262.94,263.34,6360.0,261.9498,262.2086,261.7209,262.119,6360.0
2025-04-21 09:55:00,263.34,264.38,263.3,264.32,7263.0,262.119,263.1542,262.0792,263.0945,7263.0
2025-04-21 10:00:00,264.27,264.31,263.62,263.75,16007.0,263.0447,263.0845,262.3977,262.5271,16007.0
2025-04-21 10:05:00,263.7,263.75,263.51,263.66,3608.0,262.4774,262.5271,262.2882,262.4375,3608.0
2025-04-21 10:10:00,263.65,263.76,263.45,263.63,10578.0,262.4276,262.5371,262.2285,262.4077,10578.0
2025-04-21 10:15:00,263.62,263.68,262.77,262.86,9498.0,262.3977,262.4574,261.5517,261.6412,9498.0
2025-04-21 10:20:00,262.86,263.11,262.77,262.83,3797.0,261.6412,261.8901,261.5517,261.6114,3797.0
2025-04-21 10:25:00,262.73,263.19,262.66,263.19,7356.0,261.5119,261.9697,261.4422,261.9697,7356.0
2025-04-21 10:30:00,263.12,263.23,262.96,262.96,8678.0,261.9,262.0095,261.7408,261.7408,8678.0
2025-04-21 10:35:00,262.96,263.04,262.75,262.88,6708.0,261.7408,261.8204,261.5318,261.6612,6708.0
2025-04-21 10:40:00,262.88,262.95,262.47,262.71,12406.0,261.6612,261.7308,261.2531,261.4919,12406.0
2025-04-21 10:45:00,262.71,262.94,262.53,262.53,9961.0,261.4919,261.7209,261.3128,261.3128,9961.0
2025-04-21 10:50:00,262.44,262.44,261.9,261.9,20438.0,261.2232,261.2232,260.6857,260.6857,20438.0
2025-04-21 10:55:00,262.03,262.03,261.44,261.55,13625.0,260.8151,260.8151,260.2278,260.3373,13625.0
2025-04-21 11:00:00,261.52,261.92,261.52,261.6,6900.0,260.3075,260.7056,260.3075,260.3871,6900.0
2025-04-21 11:05:00,261.67,261.7,261.3,261.7,9871.0,260.4568,260.4866,260.0885,260.4866,9871.0
2025-04-21 11:10:00,261.67,261.84,261.48,261.67,7838.0,260.4568,260.626,260.2676,260.4568,7838.0
2025-04-21 11:15:00,261.77,261.8,261.44,261.45,5657.0,260.5563,260.5862,260.2278,260.2378,5657.0
2025-04-21 11:20:00,261.55,261.59,261.35,261.4,15612.0,260.3373,260.3771,260.1383,260.188,15612.0
2025-04-21 11:25:00,261.49,261.51,261.26,261.4,9998.0,260.2776,260.2975,260.0487,260.188,9998.0
2025-04-21 11:30:00,261.42,261.42,260.98,260.98,13541.0,260.2079,260.2079,259.77,259.77,13541.0
2025-04-21 11:35:00,260.92,261.2,260.92,261.17,3706.0,259.7102,259.9889,259.7102,259.9591,3706.0
2025-04-21 11:40:00,261.28,261.37,261.14,261.2,2618.0,260.0686,260.1582,259.9292,259.9889,2618.0
2025-04-21 11:45:00,261.19,261.37,260.77,260.9,7449.0,259.979,260.1582,259.5609,259.6903,7449.0
2025-04-21 11:50:00,260.75,260.91,260.69,260.69,7626.0,259.541,259.7003,259.4813,259.4813,7626.0
2025-04-21 11:55:00,260.71,260.71,260.44,260.55,1798.0,259.5012,259.5012,259.2325,259.342,1798.0
2025-04-21 12:00:00,260.44,260.67,260.29,260.29,4507.0,259.2325,259.4614,259.0832,259.0832,4507.0
2025-04-21 12:05:00,260.31,260.31,259.86,260.16,12251.0,259.1031,259.1031,258.6552,258.9538,12251.0
2025-04-21 12:10:00,260.14,260.14,259.71,260.0,6220.0,258.9339,258.9339,258.5059,258.7945,6220.0
2025-04-21 12:15:00,260.0,260.01,259.84,259.99,3232.0,258.7945,258.8045,258.6353,258.7846,3232.0
2025-04-21 12:20:00,259.91,259.99,259.72,259.92,5776.0,258.7049,258.7846,258.5158,258.7149,5776.0
2025-04-21 12:25:00,259.98,260.26,259.96,260.16,5031.0,258.7746,259.0533,258.7547,258.9538,5031.0
2025-04-21 12:30:00,260.15,260.4,260.03,260.03,5511.0,258.9438,259.1927,258.8244,258.8244,5511.0
2025-04-21 12:35:00,260.16,260.32,260.05,260.23,4951.0,258.9538,259.113,258.8443,259.0234,4951.0
2025-04-21 12:40:00,260.35,260.42,260.09,260.09,6940.0,259.1429,259.2126,258.8841,258.8841,6940.0
2025-04-21 12:45:00,259.99,260.15,259.87,260.04,5599.0,258.7846,258.9438,258.6651,258.8343,5599.0
2025-04-21 12:50:00,260.01,260.12,259.62,259.63,3298.0,258.8045,258.914,258.4163,258.4262,3298.0
2025-04-21 12:55:00,259.61,259.85,259.45,259.81,4337.0,258.4063,258.6452,258.2471,258.6054,4337.0
2025-04-21 13:00:00,259.93,260.03,259.3,259.32,13064.0,258.7248,258.8244,258.0978,258.1177,13064.0
2025-04-21 13:05:00,259.32,259.48,259.3,259.42,4680.0,258.1177,258.2769,258.0978,258.2172,4680.0
2025-04-21 13:10:00,259.44,259.44,259.14,259.19,12902.0,258.2371,258.2371,257.9385,257.9883,12902.0
2025-04-21 13:15:00,259.28,259.81,259.28,259.81,6101.0,258.0778,258.6054,258.0778,258.6054,6101.0
2025-04-21 13:20:00,259.74,259.78,259.51,259.54,7459.0,258.5357,258.5755,258.3068,258.3366,7459.0
2025-04-21 13:25:00,259.57,259.72,259.43,259.66,6687.0,258.3665,258.5158,258.2272,258.4561,6687.0
2025-04-21 13:30:00,259.75,259.9,259.58,259.61,9903.0,258.5457,258.695,258.3765,258.4063,9903.0
2025-04-21 13:35:00,259.54,259.72,259.52,259.55,6774.0,258.3366,258.5158,258.3167,258.3466,6774.0
2025-04-21 13:40:00,259.55,259.62,259.05,259.13,9582.0,258.3466,258.4163,257.8489,257.9285,9582.0
2025-04-21 13:45:00,259.13,259.15,258.57,258.57,5325.0,257.9285,257.9485,257.3711,257.3711,5325.0
2025-04-21 13:50:00,258.59,258.63,258.46,258.55,5455.0,257.391,257.4309,257.2617,257.3512,5455.0
2025-04-21 13:55:00,258.55,258.55,258.31,258.43,5585.0,257.3512,257.3512,257.1123,257.2318,5585.0
2025-04-21 14:00:00,258.43,258.51,258.27,258.37,35904.0,257.2318,257.3114,257.0725,257.1721,35904.0
2025-04-21 14:05:00,258.23,258.35,257.99,258.06,10798.0,257.0327,257.1522,256.7938,256.8635,10798.0
2025-04-21 14:10:00,258.06,258.1,257.89,258.1,7459.0,256.8635,256.9033,256.6943,256.9033,7459.0
2025-04-21 14:15:00,258.1,258.34,258.08,258.33,4327.0,256.9033,257.1422,256.8834,257.1323,4327.0
2025-04-21 14:20:00,258.32,258.61,258.25,258.55,14805.0,257.1223,257.411,257.0526,257.3512,14805.0
2025-04-21 14:25:00,258.55,258.97,258.5,258.97,5623.0,257.3512,257.7693,257.3015,257.7693,5623.0
2025-04-21 14:30:00,258.99,259.05,258.62,258.87,12221.0,257.7892,257.8489,257.4209,257.6697,12221.0
2025-04-21 14:35:00,258.93,259.28,258.9,259.07,6760.0,257.7295,258.0778,257.6996,257.8688,6760.0
2025-04-21 14:40:00,259.27,259.31,259.09,259.19,7661.0,258.0679,258.1077,257.8887,257.9883,7661.0
2025-04-21 14:45:00,259.19,259.26,259.0,259.15,9589.0,257.9883,258.0579,257.7991,257.9485,9589.0
2025-04-21 14:50:00,259.12,259.19,258.84,258.84,6178.0,257.9186,257.9883,257.6399,257.6399,6178.0
2025-04-21 14:55:00,258.79,258.91,258.76,258.76,3480.0,257.5901,257.7096,257.5603,257.5603,3480.0
2025-04-21 15:00:00,258.79,259.18,258.79,259.09,7589.0,257.5901,257.9783,257.5901,257.8887,7589.0
2025-04-21 15:05:00,259.0,259.33,258.91,259.18,15929.0,257.7991,258.1276,257.7096,257.9783,15929.0
2025-04-21 15:10:00,259.18,259.47,259.17,259.4,7119.0,257.9783,258.267,257.9684,258.1973,7119.0
2025-04-21 15:15:00,259.47,259.68,259.39,259.68,9950.0,258.267,258.476,258.1873,258.476,9950.0
2025-04-21 15:20:00,259.68,259.68,259.46,259.65,12464.0,258.476,258.476,258.257,258.4461,12464.0
2025-04-21 15:25:00,259.65,259.74,259.46,259.6,14757.0,258.4461,258.5357,258.257,258.3964,14757.0
2025-04-21 15:30:00,259.65,259.86,259.41,259.68,34420.0,258.4461,258.6552,258.2072,258.476,34420.0
2025-04-21 15:35:00,259.7,260.45,259.56,260.18,31644.0,258.4959,259.2424,258.3566,258.9737,31644.0
2025-04-21 15:40:00,260.25,260.49,260.2,260.4,32875.0,259.0434,259.2822,258.9936,259.1927,32875.0
2025-04-21 15:45:00,260.4,260.61,260.25,260.56,32761.0,259.1927,259.4017,259.0434,259.3519,32761.0
2025-04-21 15:50:00,260.51,261.11,260.03,260.86,44301.0,259.3021,259.8994,258.8244,259.6505,44301.0
2025-04-21 15:55:00,260.75,260.79,260.13,260.29,98686.0,259.541,259.5808,258.9239,259.0832,98686.0
2025-04-22 09:30:00,261.89,262.5,260.78,261.68,50504.0,260.6757,261.2829,259.5709,260.4667,50504.0
2025-04-22 09:35:00,261.86,262.74,261.3,262.66,8261.0,260.6459,261.5218,260.0885,261.4422,8261.0
2025-04-22 09:40:00,262.58,263.16,262.54,262.8,8788.0,261.3625,261.9399,261.3227,261.5815,8788.0
2025-04-22 09:45:00,262.8,263.93,262.8,263.38,12634.0,261.5815,262.7063,261.5815,262.1588,12634.0
2025-04-22 09:50:00,263.38,264.2,262.92,264.03,11676.0,262.1588,262.975,261.701,262.8058,11676.0
2025-04-22 09:55:00,263.88,264.0,263.45,263.49,12188.0,262.6565,262.776,262.2285,262.2683,12188.0
2025-04-22 10:00:00,263.49,263.98,263.08,263.08,10217.0,262.2683,262.7561,261.8602,261.8602,10217.0
2025-04-22 10:05:00,263.17,263.56,262.67,263.52,8186.0,261.9498,262.338,261.4521,262.2982,8186.0
2025-04-22 10:10:00,263.43,263.53,263.22,263.43,10065.0,262.2086,262.3081,261.9996,262.2086,10065.0
2025-04-22 10:15:00,263.44,263.51,263.22,263.22,6777.0,262.2186,262.2882,261.9996,261.9996,6777.0
2025-04-22 10:20:00,263.32,263.73,263.18,263.7,9425.0,262.0991,262.5072,261.9598,262.4774,9425.0
2025-04-22 10:25:00,263.66,263.98,263.52,263.88,16631.0,262.4375,262.7561,262.2982,262.6565,16631.0
2025-04-22 10:30:00,263.93,264.16,263.61,263.84,13385.0,262.7063,262.9352,262.3878,262.6167,13385.0
2025-04-22 10:35:00,263.85,263.85,263.24,263.72,6783.0,262.6267,262.6267,262.0195,262.4973,6783.0
2025-04-22 10:40:00,263.81,264.17,263.66,264.17,10157.0,262.5868,262.9452,262.4375,262.9452,10157.0
2025-04-22 10:45:00,264.23,264.39,263.92,263.92,8726.0,263.0049,263.1642,262.6963,262.6963,8726.0
2025-04-22 10:50:00,264.05,264.11,263.91,264.09,7752.0,262.8257,262.8855,262.6864,262.8655,7752.0
2025-04-22 10:55:00,264.09,264.16,263.77,263.8,10956.0,262.8655,262.9352,262.547,262.5769,10956.0
2025-04-22 11:00:00,263.76,263.78,263.53,263.6,4547.0,262.5371,262.557,262.3081,262.3778,4547.0
2025-04-22 11:05:00,263.55,263.78,263.23,263.24,7019.0,262.3281,262.557,262.0095,262.0195,7019.0
2025-04-22 11:10:00,263.29,263.55,263.28,263.5,3368.0,262.0693,262.3281,262.0593,262.2783,3368.0
2025-04-22 11:15:00,263.6,263.69,263.13,263.13,5639.0,262.3778,262.4674,261.91,261.91,5639.0
2025-04-22 11:20:00,263.23,263.57,263.23,263.49,3843.0,262.0095,262.348,262.0095,262.2683,3843.0
2025-04-22 11:25:00,263.57,263.84,263.39,263.84,7925.0,262.348,262.6167,262.1688,262.6167,7925.0
2025-04-22 11:30:00,263.76,263.99,263.63,263.99,10508.0,262.5371,262.766,262.4077,262.766,10508.0
2025-04-22 11:35:00,264.03,264.15,263.76,264.15,12792.0,262.8058,262.9253,262.5371,262.9253,12792.0
2025-04-22 11:40:00,264.15,264.22,263.62,263.72,13265.0,262.9253,262.9949,262.3977,262.4973,13265.0
2025-04-22 11:45:00,263.69,264.03,263.54,263.57,9404.0,262.4674,262.8058,262.3181,262.348,9404.0
2025-04-22 11:50:00,263.47,263.82,263.31,263.81,17668.0,262.2484,262.5968,262.0892,262.5868,17668.0
2025-04-22 11:55:00,263.81,264.42,263.81,264.19,10239.0,262.5868,263.194,262.5868,262.9651,10239.0
2025-04-22 12:00:00,264.14,264.82,264.08,264.08,8683.0,262.9153,263.5922,262.8556,262.8556,8683.0
2025-04-22 12:05:00,264.01,264.17,263.64,263.7,5011.0,262.7859,262.9452,262.4176,262.4774,5011.0
2025-04-22 12:10:00,263.67,263.7,263.48,263.55,7407.0,262.4475,262.4774,262.2584,262.3281,7407.0
2025-04-22 12:15:00,263.47,263.57,263.07,263.11,7122.0,262.2484,262.348,261.8503,261.8901,7122.0
2025-04-22 12:20:00,263.24,263.31,263.14,263.18,4519.0,262.0195,262.0892,261.92,261.9598,4519.0
2025-04-22 12:25:00,263.31,263.46,263.18,263.36,9829.0,262.0892,262.2385,261.9598,262.1389,9829.0
2025-04-22 12:30:00,263.44,263.61,263.37,263.42,7260.0,262.2186,262.3878,262.1489,262.1987,7260.0
2025-04-22 12:35:00,263.49,263.65,263.49,263.57,8082.0,262.2683,262.4276,262.2683,262.348,8082.0
2025-04-22 12:40:00,263.62,263.77,263.45,263.72,4645.0,262.3977,262.547,262.2285,262.4973,4645.0
2025-04-22 12:45:00,263.7,263.88,263.44,263.83,15434.0,262.4774,262.6565,262.2186,262.6068,15434.0
2025-04-22 12:50:00,263.83,263.93,263.45,263.45,24096.0,262.6068,262.7063,262.2285,262.2285,24096.0
2025-04-22 12:55:00,263.5,263.67,263.43,263.44,5836.0,262.2783,262.4475,262.2086,262.2186,5836.0
2025-04-22 13:00:00,263.45,263.59,263.32,263.43,7864.0,262.2285,262.3679,262.0991,262.2086,7864.0
2025-04-22 13:05:00,263.4,263.78,263.35,263.57,13005.0,262.1787,262.557,262.129,262.348,13005.0
2025-04-22 13:10:00,263.56,263.61,263.14,263.18,6773.0,262.338,262.3878,261.92,261.9598,6773.0
2025-04-22 13:15:00,263.15,263.15,262.72,262.96,9151.0,261.9299,261.9299,261.5019,261.7408,9151.0
2025-04-22 13:20:00,262.77,262.86,262.54,262.61,5640.0,261.5517,261.6413,261.3227,261.3924,5640.0
2025-04-22 13:25:00,262.58,262.95,262.38,262.41,10445.0,261.3625,261.7308,261.1635,261.1933,10445.0
2025-04-22 13:30:00,262.3,262.36,262.0,262.0,4735.0,261.0838,261.1436,260.7852,260.7852,4735.0
2025-04-22 13:35:00,262.06,262.38,262.05,262.19,5576.0,260.845,261.1635,260.835,260.9744,5576.0
2025-04-22 13:40:00,262.19,262.19,261.87,262.08,3881.0,260.9744,260.9744,260.6558,260.8649,3881.0
2025-04-22 13:45:00,262.05,262.05,261.71,261.84,5414.0,260.835,260.835,260.4966,260.626,5414.0
2025-04-22 13:50:00,261.91,262.04,261.73,262.04,3539.0,260.6957,260.8251,260.5165,260.8251,3539.0
2025-04-22 13:55:00,262.0,262.25,261.91,261.94,7356.0,260.7852,261.0341,260.6957,260.7255,7356.0
2025-04-22 14:00:00,261.98,262.29,261.82,262.29,12064.0,260.7653,261.0739,260.6061,261.0739,12064.0
2025-04-22 14:05:00,262.38,262.75,262.34,262.59,4260.0,261.1635,261.5318,261.1237,261.3725,4260.0
2025-04-22 14:10:00,262.57,262.93,262.49,262.88,7347.0,261.3526,261.7109,261.273,261.6612,7347.0
2025-04-22 14:15:00,262.84,263.2,262.78,263.09,32647.0,261.6213,261.9797,261.5616,261.8702,32647.0
2025-04-22 14:20:00,263.11,263.51,262.98,263.39,24974.0,261.8901,262.2882,261.7607,262.1688,24974.0
2025-04-22 14:25:00,263.4,263.53,263.23,263.28,32385.0,262.1787,262.3081,262.0095,262.0593,32385.0
2025-04-22 14:30:00,263.33,263.64,263.26,263.63,8539.0,262.1091,262.4176,262.0394,262.4077,8539.0
2025-04-22 14:35:00,263.59,263.97,263.58,263.66,12636.0,262.3679,262.7461,262.3579,262.4375,12636.0
2025-04-22 14:40:00,263.59,263.9,263.46,263.9,8630.0,262.3679,262.6764,262.2385,262.6764,8630.0
2025-04-22 14:45:00,263.88,264.21,263.86,263.96,11877.0,262.6565,262.985,262.6366,262.7361,11877.0
2025-04-22 14:50:00,264.03,264.25,264.0,264.19,7209.0,262.8058,263.0248,262.776,262.9651,7209.0
2025-04-22 14:55:00,264.2,264.28,264.04,264.17,7564.0,262.975,263.0547,262.8158,262.9452,7564.0
2025-04-22 15:00:00,264.13,264.35,264.09,264.31,12162.0,262.9054,263.1243,262.8655,263.0845,12162.0
2025-04-22 15:05:00,264.37,264.41,264.07,264.13,9109.0,263.1442,263.1841,262.8456,262.9054,9109.0
2025-04-22 15:10:00,264.17,264.25,264.03,264.25,13797.0,262.9452,263.0248,262.8058,263.0248,13797.0
2025-04-22 15:15:00,264.26,264.43,264.22,264.23,13644.0,263.0348,263.204,262.9949,263.0049,13644.0
2025-04-22 15:20:00,264.23,264.6,264.23,264.49,16644.0,263.0049,263.3732,263.0049,263.2637,16644.0
2025-04-22 15:25:00,264.48,264.83,264.42,264.69,13778.0,263.2537,263.6021,263.194,263.4628,13778.0
2025-04-22 15:30:00,264.68,264.78,264.52,264.54,30832.0,263.4528,263.5523,263.2936,263.3135,30832.0
2025-04-22 15:35:00,264.62,264.95,264.5,264.78,12587.0,263.3931,263.7216,263.2736,263.5523,12587.0
2025-04-22 15:40:00,264.79,265.23,264.62,265.07,24396.0,263.5623,264.0003,263.3931,263.841,24396.0
2025-04-22 15:45:00,265.02,265.64,265.01,265.49,25512.0,263.7912,264.4084,263.7813,264.2591,25512.0
2025-04-22 15:50:00,265.61,265.8,265.15,265.35,46334.0,264.3785,264.5676,263.9206,264.1197,46334.0
2025-04-22 15:55:00,265.59,265.9,265.18,265.43,116622.0,264.3586,264.6672,263.9505,264.1993,116622.0
2025-04-23 09:30:00,256.69,257.81,251.9,254.25,184597.0,255.4999,256.6147,250.7321,253.0712,184597.0
2025-04-23 09:35:00,254.25,257.61,254.25,255.85,40274.0,253.0712,256.4156,253.0712,254.6638,40274.0
2025-04-23 09:40:00,255.82,256.73,254.53,254.83,52908.0,254.6339,255.5397,253.3499,253.6485,52908.0
2025-04-23 09:45:00,254.79,256.39,254.16,256.39,37537.0,253.6087,255.2012,252.9816,255.2012,37537.0
2025-04-23 09:50:00,256.33,257.09,256.18,256.36,27250.0,255.1415,255.898,254.9922,255.1714,27250.0
2025-04-23 09:55:00,256.41,257.24,256.19,257.02,23168.0,255.2212,256.0473,255.0022,255.8283,23168.0
2025-04-23 10:00:00,257.1,257.99,256.64,257.75,23562.0,255.908,256.7938,255.4501,256.5549,23562.0
2025-04-23 10:05:00,257.6,258.49,257.5,257.77,26386.0,256.4056,257.2915,256.3061,256.5748,26386.0
2025-04-23 10:10:00,257.98,259.34,257.69,258.5,26635.0,256.7839,258.1376,256.4952,257.3015,26635.0
2025-04-23 10:15:00,258.34,258.34,256.56,256.98,57979.0,257.1422,257.1422,255.3705,255.7885,57979.0
2025-04-23 10:20:00,256.83,256.86,255.56,255.99,32005.0,255.6392,255.6691,254.3751,254.8031,32005.0
2025-04-23 10:25:00,256.18,257.45,256.14,256.95,22679.0,254.9922,256.2563,254.9524,255.7587,22679.0
2025-04-23 10:30:00,257.22,258.78,257.19,258.5,10330.0,256.0274,257.5802,255.9975,257.3015,10330.0
2025-04-23 10:35:00,258.42,258.44,257.11,257.18,10506.0,257.2218,257.2417,255.9179,255.9876,10506.0
2025-04-23 10:40:00,257.1,257.2,256.04,256.98,18637.0,255.908,256.0075,254.8529,255.7885,18637.0
2025-04-23 10:45:00,256.97,256.99,255.2,255.2,9470.0,255.7786,255.7985,254.0168,254.0168,9470.0
2025-04-23 10:50:00,255.21,255.51,254.7,255.51,45927.0,254.0267,254.3253,253.5191,254.3253,45927.0
2025-04-23 10:55:00,255.51,255.51,254.88,255.28,28623.0,254.3253,254.3253,253.6982,254.0964,28623.0
2025-04-23 11:00:00,255.35,256.44,255.31,256.4,18009.0,254.1661,255.251,254.1263,255.2112,18009.0
2025-04-23 11:05:00,256.4,256.49,255.6,255.65,10155.0,255.2112,255.3008,254.4149,254.4647,10155.0
2025-04-23 11:10:00,255.6,255.61,255.11,255.27,11107.0,254.4149,254.4249,253.9272,254.0864,11107.0
2025-04-23 11:15:00,255.24,255.27,254.96,255.04,12055.0,254.0566,254.0864,253.7779,253.8575,12055.0
2025-04-23 11:20:00,255.0,255.25,254.2,254.38,38387.0,253.8177,254.0665,253.0214,253.2006,38387.0
2025-04-23 11:25:00,254.28,254.8,253.59,253.99,50778.0,253.101,253.6186,252.4142,252.8124,50778.0
2025-04-23 11:30:00,253.94,254.55,253.55,254.42,13896.0,252.7626,253.3698,252.3744,253.2404,13896.0
2025-04-23 11:35:00,254.35,254.95,254.33,254.92,6957.0,253.1707,253.7679,253.1508,253.7381,6957.0
2025-04-23 11:40:00,254.97,255.65,254.97,255.11,5345.0,253.7878,254.4647,253.7878,253.9272,5345.0
2025-04-23 11:45:00,255.28,255.28,254.8,255.0,13980.0,254.0964,254.0964,253.6186,253.8177,13980.0
2025-04-23 11:50:00,255.01,255.13,254.72,254.99,14111.0,253.8276,253.9471,253.539,253.8077,14111.0
2025-04-23 11:55:00,255.0,255.33,254.87,255.12,16064.0,253.8177,254.1462,253.6883,253.9371,16064.0
2025-04-23 12:00:00,255.05,255.21,254.95,255.1,10899.0,253.8675,254.0267,253.7679,253.9172,10899.0
2025-04-23 12:05:00,255.01,255.01,253.97,254.52,26766.0,253.8276,253.8276,252.7925,253.3399,26766.0
2025-04-23 12:10:00,254.57,255.86,254.57,255.65,41976.0,253.3897,254.6737,253.3897,254.4647,41976.0
2025-04-23 12:15:00,255.68,255.68,254.92,255.03,7039.0,254.4945,254.4945,253.7381,253.8476,7039.0
2025-04-23 12:20:00,254.91,255.24,254.91,255.16,11878.0,253.7281,254.0566,253.7281,253.977,11878.0
2025-04-23 12:25:00,255.06,255.55,254.99,255.55,7371.0,253.8774,254.3651,253.8077,254.3651,7371.0
2025-04-23 12:30:00,255.55,255.71,255.34,255.61,4815.0,254.3651,254.5244,254.1561,254.4249,4815.0
2025-04-23 12:35:00,255.74,256.31,255.69,255.89,8101.0,254.5543,255.1216,254.5045,254.7036,8101.0
2025-04-23 12:40:00,255.9,256.07,255.71,255.78,5384.0,254.7135,254.8827,254.5244,254.5941,5384.0
2025-04-23 12:45:00,255.65,255.97,255.48,255.97,8045.0,254.4647,254.7832,254.2955,254.7832,8045.0
2025-04-23 12:50:00,255.97,256.3,255.78,256.19,4298.0,254.7832,255.1117,254.5941,255.0022,4298.0
2025-04-23 12:55:00,256.19,257.08,256.18,257.07,8753.0,255.0022,255.888,254.9922,255.8781,8753.0
2025-04-23 13:00:00,257.14,257.74,256.72,257.44,14650.0,255.9478,256.545,255.5297,256.2464,14650.0
2025-04-23 13:05:00,257.31,259.17,257.31,259.0,27748.0,256.117,257.9684,256.117,257.7991,27748.0
2025-04-23 13:10:00,259.0,259.39,258.34,258.65,49861.0,257.7991,258.1873,257.1422,257.4508,49861.0
2025-04-23 13:15:00,258.9,259.37,258.78,259.12,16161.0,257.6996,258.1674,257.5802,257.9186,16161.0
2025-04-23 13:20:00,259.16,259.55,259.1,259.15,19668.0,257.9584,258.3466,257.8987,257.9485,19668.0
2025-04-23 13:25:00,259.24,259.71,259.03,259.57,21601.0,258.038,258.5059,257.829,258.3665,21601.0
2025-04-23 13:30:00,259.57,259.67,258.74,259.01,30868.0,258.3665,258.466,257.5404,257.8091,30868.0
2025-04-23 13:35:00,258.85,259.22,258.85,259.18,9557.0,257.6498,258.0181,257.6498,257.9783,9557.0
2025-04-23 13:40:00,259.13,259.5,259.13,259.29,11185.0,257.9285,258.2968,257.9285,258.0878,11185.0
2025-04-23 13:45:00,259.28,259.83,259.2,259.63,7377.0,258.0778,258.6253,257.9982,258.4262,7377.0
2025-04-23 13:50:00,259.61,259.66,259.25,259.66,5721.0,258.4063,258.4561,258.048,258.4561,5721.0
2025-04-23 13:55:00,259.64,259.97,259.5,259.62,6712.0,258.4362,258.7646,258.2968,258.4163,6712.0
2025-04-23 14:00:00,259.61,260.17,259.5,260.02,15635.0,258.4063,258.9637,258.2968,258.8144,15635.0
2025-04-23 14:05:00,259.98,259.98,259.19,259.38,12198.0,258.7746,258.7746,257.9883,258.1774,12198.0
2025-04-23 14:10:00,259.36,259.51,259.11,259.38,16825.0,258.1575,258.3068,257.9086,258.1774,16825.0
2025-04-23 14:15:00,259.45,259.61,259.3,259.56,12292.0,258.2471,258.4063,258.0978,258.3566,12292.0
2025-04-23 14:20:00,259.59,259.68,259.14,259.35,11907.0,258.3864,258.476,257.9385,258.1475,11907.0
2025-04-23 14:25:00,259.37,259.46,259.02,259.12,13578.0,258.1674,258.257,257.8191,257.9186,13578.0
2025-04-23 14:30:00,259.12,259.59,259.11,259.35,15112.0,257.9186,258.3864,257.9086,258.1475,15112.0
2025-04-23 14:35:00,259.4,259.57,258.91,259.06,8459.0,258.1973,258.3665,257.7096,257.8589,8459.0
2025-04-23 14:40:00,259.18,259.18,258.87,258.96,9546.0,257.9783,257.9783,257.6697,257.7593,9546.0
2025-04-23 14:45:00,258.92,259.25,258.84,259.03,11208.0,257.7195,258.048,257.6399,257.829,11208.0
2025-04-23 14:50:00,259.03,259.31,258.9,259.08,9035.0,257.829,258.1077,257.6996,257.8788,9035.0
2025-04-23 14:55:00,258.99,259.44,258.89,259.24,21628.0,257.7892,258.2371,257.6897,258.038,21628.0
2025-04-23 15:00:00,259.32,259.35,258.36,258.38,10842.0,258.1177,258.1475,257.1621,257.182,10842.0
2025-04-23 15:05:00,258.55,259.26,258.46,259.07,11012.0,257.3512,258.0579,257.2617,257.8688,11012.0
2025-04-23 15:10:00,259.18,259.55,259.16,259.54,7345.0,257.9783,258.3466,257.9584,258.3366,7345.0
2025-04-23 15:15:00,259.51,259.72,259.32,259.47,11107.0,258.3068,258.5158,258.1177,258.267,11107.0
2025-04-23 15:20:00,259.48,259.56,259.0,259.13,18869.0,258.2769,258.3566,257.7991,257.9285,18869.0
2025-04-23 15:25:00,259.13,259.55,259.13,259.45,6122.0,257.9285,258.3466,257.9285,258.2471,6122.0
2025-04-23 15:30:00,259.43,259.84,259.36,259.57,9723.0,258.2272,258.6353,258.1575,258.3665,9723.0
2025-04-23 15:35:00,259.63,259.99,259.36,259.99,8738.0,258.4262,258.7846,258.1575,258.7846,8738.0
2025-04-23 15:40:00,260.01,260.37,259.92,260.19,6428.0,258.8045,259.1628,258.7149,258.9836,6428.0
2025-04-23 15:45:00,260.11,260.65,260.09,260.65,13893.0,258.904,259.4415,258.8841,259.4415,13893.0
2025-04-23 15:50:00,260.69,261.79,260.5,261.64,72863.0,259.4813,260.5762,259.2922,260.4269,72863.0
2025-04-23 15:55:00,261.63,262.01,261.41,261.47,161632.0,260.417,260.7952,260.198,260.2577,161632.0
2025-04-24 09:30:00,261.48,261.48,258.63,259.51,52269.0,260.2676,260.2676,257.4309,258.3068,52269.0
2025-04-24 09:35:00,259.42,260.41,259.08,260.41,12131.0,258.2172,259.2026,257.8788,259.2026,12131.0
2025-04-24 09:40:00,260.43,262.12,260.42,261.54,27623.0,259.2225,260.9047,259.2126,260.3274,27623.0
2025-04-24 09:45:00,261.47,264.33,261.42,263.8,28010.0,260.2577,263.1044,260.2079,262.5769,28010.0
2025-04-24 09:50:00,263.8,264.13,263.07,263.38,24703.0,262.5769,262.9054,261.8503,262.1588,24703.0
2025-04-24 09:55:00,263.5,263.7,262.92,263.11,16997.0,262.2783,262.4774,261.701,261.8901,16997.0
2025-04-24 10:00:00,263.04,263.77,262.71,263.2,21768.0,261.8204,262.547,261.4919,261.9797,21768.0
2025-04-24 10:05:00,263.2,264.0,262.92,263.77,19060.0,261.9797,262.776,261.701,262.547,19060.0
2025-04-24 10:10:00,263.77,264.22,263.35,263.56,24049.0,262.547,262.9949,262.129,262.338,24049.0
2025-04-24 10:15:00,263.57,264.72,263.57,264.72,10181.0,262.348,263.4926,262.348,263.4926,10181.0
2025-04-24 10:20:00,264.65,265.26,264.47,265.26,13822.0,263.423,264.0301,263.2438,264.0301,13822.0
2025-04-24 10:25:00,265.15,265.27,264.75,265.07,19635.0,263.9206,264.0401,263.5225,263.841,19635.0
2025-04-24 10:30:00,264.9,265.2,263.48,265.2,65369.0,263.6718,263.9704,262.2584,263.9704,65369.0
2025-04-24 10:35:00,265.18,265.65,265.12,265.65,9743.0,263.9505,264.4183,263.8908,264.4183,9743.0
2025-04-24 10:40:00,265.69,265.81,265.18,265.42,17074.0,264.4581,264.5776,263.9505,264.1894,17074.0
2025-04-24 10:45:00,265.34,265.55,265.01,265.31,27866.0,264.1098,264.3188,263.7813,264.0799,27866.0
2025-04-24 10:50:00,265.31,266.13,265.26,266.13,17223.0,264.0799,264.8961,264.0301,264.8961,17223.0
2025-04-24 10:55:00,266.13,266.34,265.83,265.83,11772.0,264.8961,265.1051,264.5975,264.5975,11772.0
2025-04-24 11:00:00,265.78,265.96,265.48,265.56,17041.0,264.5477,264.7269,264.2491,264.3287,17041.0
2025-04-24 11:05:00,265.57,265.95,265.15,265.21,5428.0,264.3387,264.7169,263.9206,263.9804,5428.0
2025-04-24 11:10:00,265.18,266.24,265.07,266.01,13062.0,263.9505,265.0056,263.841,264.7766,13062.0
2025-04-24 11:15:00,266.01,266.24,265.09,265.18,27469.0,264.7766,265.0056,263.8609,263.9505,27469.0
2025-04-24 11:20:00,265.22,265.7,265.21,265.31,6684.0,263.9903,264.4681,263.9804,264.0799,6684.0
2025-04-24 11:25:00,265.38,265.53,265.09,265.17,6154.0,264.1496,264.2989,263.8609,263.9405,6154.0
2025-04-24 11:30:00,265.17,265.65,265.07,265.49,7483.0,263.9405,264.4183,263.841,264.2591,7483.0
2025-04-24 11:35:00,265.4,265.41,265.26,265.26,1714.0,264.1695,264.1794,264.0301,264.0301,1714.0
2025-04-24 11:40:00,265.29,265.52,265.24,265.37,4022.0,264.06,264.2889,264.0102,264.1396,4022.0
2025-04-24 11:45:00,265.37,265.47,265.25,265.44,3600.0,264.1396,264.2391,264.0202,264.2093,3600.0
2025-04-24 11:50:00,265.31,265.87,265.19,265.87,16522.0,264.0799,264.6373,263.9604,264.6373,16522.0
2025-04-24 11:55:00,265.86,265.86,265.15,265.29,16334.0,264.6273,264.6273,263.9206,264.06,16334.0
2025-04-24 12:00:00,265.42,265.55,264.95,265.07,9359.0,264.1894,264.3188,263.7216,263.841,9359.0
2025-04-24 12:05:00,265.07,265.19,264.95,265.07,6326.0,263.841,263.9604,263.7216,263.841,6326.0
2025-04-24 12:10:00,265.07,265.45,265.0,265.45,9842.0,263.841,264.2192,263.7713,264.2192,9842.0
2025-04-24 12:15:00,265.26,265.44,265.2,265.36,5324.0,264.0301,264.2093,263.9704,264.1297,5324.0
2025-04-24 12:20:00,265.38,265.56,265.33,265.53,4191.0,264.1496,264.3287,264.0998,264.2989,4191.0
2025-04-24 12:25:00,265.43,265.93,265.42,265.56,6927.0,264.1993,264.697,264.1894,264.3287,6927.0
2025-04-24 12:30:00,265.57,265.57,265.28,265.39,5722.0,264.3387,264.3387,264.05,264.1595,5722.0
2025-04-24 12:35:00,265.43,265.5,265.32,265.5,1815.0,264.1993,264.269,264.0898,264.269,1815.0
2025-04-24 12:40:00,265.33,265.36,265.18,265.31,7123.0,264.0998,264.1297,263.9505,264.0799,7123.0
2025-04-24 12:45:00,265.38,265.42,265.19,265.27,5721.0,264.1496,264.1894,263.9604,264.0401,5721.0
2025-04-24 12:50:00,265.35,265.95,265.33,265.85,23721.0,264.1197,264.7169,264.0998,264.6174,23721.0
2025-04-24 12:55:00,265.8,265.85,265.19,265.19,6146.0,264.5676,264.6174,263.9604,263.9604,6146.0
2025-04-24 13:00:00,265.21,265.21,264.93,265.13,4879.0,263.9804,263.9804,263.7017,263.9007,4879.0
2025-04-24 13:05:00,265.11,265.11,264.96,265.0,4919.0,263.8808,263.8808,263.7315,263.7713,4919.0
2025-04-24 13:10:00,264.99,265.3,264.96,265.18,9719.0,263.7614,264.0699,263.7315,263.9505,9719.0
2025-04-24 13:15:00,265.24,265.37,265.08,265.11,9879.0,264.0102,264.1396,263.851,263.8808,9879.0
2025-04-24 13:20:00,265.17,265.32,265.01,265.11,4249.0,263.9405,264.0898,263.7813,263.8808,4249.0
2025-04-24 13:25:00,265.11,265.43,265.11,265.21,10191.0,263.8808,264.1993,263.8808,263.9804,10191.0
2025-04-24 13:30:00,265.28,265.51,265.21,265.28,4051.0,264.05,264.279,263.9804,264.05,4051.0
2025-04-24 13:35:00,265.2,265.47,265.2,265.32,3690.0,263.9704,264.2391,263.9704,264.0898,3690.0
2025-04-24 13:40:00,265.39,265.46,264.27,264.33,20786.0,264.1595,264.2292,263.0447,263.1044,20786.0
2025-04-24 13:45:00,264.27,264.38,264.02,264.19,14384.0,263.0447,263.1542,262.7959,262.9651,14384.0
2025-04-24 13:50:00,264.18,264.58,264.16,264.37,3193.0,262.9551,263.3533,262.9352,263.1442,3193.0
2025-04-24 13:55:00,264.4,264.4,263.77,263.84,3390.0,263.1741,263.1741,262.547,262.6167,3390.0
2025-04-24 14:00:00,263.95,264.52,263.87,264.52,7425.0,262.7262,263.2936,262.6466,263.2936,7425.0
2025-04-24 14:05:00,264.53,264.68,264.31,264.31,2275.0,263.3035,263.4528,263.0845,263.0845,2275.0
2025-04-24 14:10:00,264.35,264.35,263.95,264.04,3314.0,263.1243,263.1243,262.7262,262.8158,3314.0
2025-04-24 14:15:00,263.94,264.15,263.93,264.07,3814.0,262.7162,262.9253,262.7063,262.8456,3814.0
2025-04-24 14:20:00,264.0,264.13,263.85,264.11,10604.0,262.776,262.9054,262.6267,262.8855,10604.0
2025-04-24 14:25:00,264.05,264.06,263.94,264.0,2374.0,262.8257,262.8357,262.7162,262.776,2374.0
2025-04-24 14:30:00,264.03,264.27,264.03,264.16,6672.0,262.8058,263.0447,262.8058,262.9352,6672.0
2025-04-24 14:35:00,264.24,264.26,263.99,264.0,5830.0,263.0149,263.0348,262.766,262.776,5830.0
2025-04-24 14:40:00,263.99,264.09,263.65,263.65,11904.0,262.766,262.8655,262.4276,262.4276,11904.0
2025-04-24 14:45:00,263.65,263.76,263.57,263.65,4366.0,262.4276,262.5371,262.348,262.4276,4366.0
2025-04-24 14:50:00,263.72,263.99,263.65,263.84,17420.0,262.4973,262.766,262.4276,262.6167,17420.0
2025-04-24 14:55:00,263.88,264.08,263.8,263.99,12273.0,262.6565,262.8556,262.5769,262.766,12273.0
2025-04-24 15:00:00,263.95,263.98,263.29,263.4,7136.0,262.7262,262.7561,262.0693,262.1787,7136.0
2025-04-24 15:05:00,263.39,263.64,263.39,263.64,8812.0,262.1688,262.4176,262.1688,262.4176,8812.0
2025-04-24 15:10:00,263.63,263.73,263.62,263.71,9409.0,262.4077,262.5072,262.3977,262.4873,9409.0
2025-04-24 15:15:00,263.84,263.89,263.61,263.72,10161.0,262.6167,262.6665,262.3878,262.4973,10161.0
2025-04-24 15:20:00,263.72,263.96,263.57,263.57,8521.0,262.4973,262.7361,262.348,262.348,8521.0
2025-04-24 15:25:00,263.57,263.85,263.5,263.66,5729.0,262.348,262.6267,262.2783,262.4375,5729.0
2025-04-24 15:30:00,263.66,263.77,263.49,263.5,18309.0,262.4375,262.547,262.2683,262.2783,18309.0
2025-04-24 15:35:00,263.47,264.02,262.91,263.49,17782.0,262.2484,262.7959,261.691,262.2683,17782.0
2025-04-24 15:40:00,263.56,263.56,263.34,263.34,5724.0,262.338,262.338,262.119,262.119,5724.0
2025-04-24 15:45:00,263.33,263.58,262.99,263.55,27614.0,262.1091,262.3579,261.7706,262.3281,27614.0
2025-04-24 15:50:00,263.62,263.63,263.02,263.04,26275.0,262.3977,262.4077,261.8005,261.8204,26275.0
2025-04-24 15:55:00,263.21,263.39,263.1,263.26,80037.0,261.9896,262.1688,261.8801,262.0394,80037.0
2025-04-25 09:30:00,263.02,263.03,261.3,261.91,39347.0,261.8005,261.8105,260.0885,260.6957,39347.0
2025-04-25 09:35:00,262.15,263.24,261.83,263.01,6883.0,260.9345,262.0195,260.616,261.7906,6883.0
2025-04-25 09:40:00,263.35,263.74,263.0,263.64,16610.0,262.129,262.5172,261.7806,262.4176,16610.0
2025-04-25 09:45:00,263.59,263.59,262.65,263.17,3273.0,262.3679,262.3679,261.4322,261.9498,3273.0
2025-04-25 09:50:00,263.11,263.5,262.68,263.5,7762.0,261.8901,262.2783,261.4621,262.2783,7762.0
2025-04-25 09:55:00,263.45,263.45,262.18,262.58,4262.0,262.2285,262.2285,260.9644,261.3625,4262.0
2025-04-25 10:00:00,262.58,262.79,262.23,262.62,6772.0,261.3625,261.5716,261.0142,261.4024,6772.0
2025-04-25 10:05:00,262.62,262.83,262.47,262.7,9309.0,261.4024,261.6114,261.2531,261.482,9309.0
2025-04-25 10:10:00,262.64,262.78,262.36,262.78,12148.0,261.4223,261.5616,261.1436,261.5616,12148.0
2025-04-25 10:15:00,262.74,263.13,262.69,262.96,7376.0,261.5218,261.91,261.472,261.7408,7376.0
2025-04-25 10:20:00,262.85,262.95,262.47,262.86,20541.0,261.6313,261.7308,261.2531,261.6413,20541.0
2025-04-25 10:25:00,262.68,263.22,262.61,263.2,14219.0,261.4621,261.9996,261.3924,261.9797,14219.0
2025-04-25 10:30:00,263.18,263.59,263.0,263.59,3407.0,261.9598,262.3679,261.7806,262.3679,3407.0
2025-04-25 10:35:00,263.63,263.64,262.98,263.03,5154.0,262.4077,262.4176,261.7607,261.8105,5154.0
2025-04-25 10:40:00,263.21,263.72,263.19,263.71,1200.0,261.9896,262.4973,261.9697,262.4873,1200.0
2025-04-25 10:45:00,263.71,263.91,263.66,263.91,5439.0,262.4873,262.6864,262.4375,262.6864,5439.0
2025-04-25 10:50:00,264.0,264.16,263.94,264.09,4032.0,262.776,262.9352,262.7162,262.8655,4032.0
2025-04-25 10:55:00,264.03,264.17,263.9,264.0,14422.0,262.8058,262.9452,262.6764,262.776,14422.0
2025-04-25 11:00:00,264.04,264.09,263.89,264.06,9897.0,262.8158,262.8655,262.6665,262.8357,9897.0
2025-04-25 11:05:00,264.0,264.0,263.56,263.72,3768.0,262.776,262.776,262.338,262.4973,3768.0
2025-04-25 11:10:00,263.58,263.94,263.58,263.79,4098.0,262.3579,262.7162,262.3579,262.5669,4098.0
2025-04-25 11:15:00,263.79,263.79,263.52,263.69,12848.0,262.5669,262.5669,262.2982,262.4674,12848.0
2025-04-25 11:20:00,263.74,263.91,263.61,263.91,4000.0,262.5172,262.6864,262.3878,262.6864,4000.0
2025-04-25 11:25:00,263.84,263.85,263.64,263.73,4109.0,262.6167,262.6267,262.4176,262.5072,4109.0
2025-04-25 11:30:00,263.81,263.95,263.8,263.9,4867.0,262.5868,262.7262,262.5769,262.6764,4867.0
2025-04-25 11:35:00,263.9,263.9,263.66,263.71,4060.0,262.6764,262.6764,262.4375,262.4873,4060.0
2025-04-25 11:40:00,263.71,263.9,263.71,263.81,2824.0,262.4873,262.6764,262.4873,262.5868,2824.0
2025-04-25 11:45:00,263.81,263.9,263.7,263.79,4212.0,262.5868,262.6764,262.4774,262.5669,4212.0
2025-04-25 11:50:00,263.78,263.86,263.75,263.85,2751.0,262.557,262.6366,262.5271,262.6267,2751.0
2025-04-25 11:55:00,263.91,264.16,263.89,264.16,5619.0,262.6864,262.9352,262.6665,262.9352,5619.0
2025-04-25 12:00:00,264.3,264.82,264.29,264.73,4350.0,263.0746,263.5922,263.0646,263.5026,4350.0
2025-04-25 12:05:00,264.85,265.0,264.66,265.0,14054.0,263.622,263.7713,263.4329,263.7713,14054.0
2025-04-25 12:10:00,264.92,264.92,264.79,264.84,2476.0,263.6917,263.6917,263.5623,263.6121,2476.0
2025-04-25 12:15:00,264.88,264.88,264.67,264.68,2000.0,263.6519,263.6519,263.4429,263.4528,2000.0
2025-04-25 12:20:00,264.78,265.13,264.7,265.13,4372.0,263.5523,263.9007,263.4727,263.9007,4372.0
2025-04-25 12:25:00,265.13,265.21,265.09,265.19,2100.0,263.9007,263.9804,263.8609,263.9604,2100.0
2025-04-25 12:30:00,265.29,265.29,265.02,265.02,2667.0,264.06,264.06,263.7912,263.7912,2667.0
2025-04-25 12:35:00,265.02,265.1,264.91,265.05,12128.0,263.7912,263.8709,263.6817,263.8211,12128.0
2025-04-25 12:40:00,265.05,265.16,264.96,265.11,7045.0,263.8211,263.9306,263.7315,263.8808,7045.0
2025-04-25 12:45:00,265.13,265.32,265.03,265.32,1510.0,263.9007,264.0898,263.8012,264.0898,1510.0
2025-04-25 12:50:00,265.32,265.43,265.19,265.43,4260.0,264.0898,264.1993,263.9604,264.1993,4260.0
2025-04-25 12:55:00,265.45,265.91,265.44,265.63,16701.0,264.2192,264.6771,264.2093,264.3984,16701.0
2025-04-25 13:00:00,265.63,265.66,265.2,265.26,11503.0,264.3984,264.4283,263.9704,264.0301,11503.0
2025-04-25 13:05:00,265.2,265.48,265.2,265.48,5502.0,263.9704,264.2491,263.9704,264.2491,5502.0
2025-04-25 13:10:00,265.51,265.74,265.38,265.4,9008.0,264.279,264.5079,264.1496,264.1695,9008.0
2025-04-25 13:15:00,265.43,265.58,265.43,265.47,5930.0,264.1993,264.3486,264.1993,264.2391,5930.0
2025-04-25 13:20:00,265.53,265.64,265.51,265.64,7035.0,264.2989,264.4084,264.279,264.4084,7035.0
2025-04-25 13:25:00,265.64,265.94,265.62,265.94,7443.0,264.4084,264.707,264.3885,264.707,7443.0
2025-04-25 13:30:00,265.92,266.06,265.83,265.93,9275.0,264.6871,264.8264,264.5975,264.697,9275.0
2025-04-25 13:35:00,265.96,266.09,265.81,265.92,8838.0,264.7269,264.8563,264.5776,264.6871,8838.0
2025-04-25 13:40:00,265.97,266.07,265.89,266.03,3000.0,264.7368,264.8364,264.6572,264.7966,3000.0
2025-04-25 13:45:00,265.98,266.15,265.92,266.08,5571.0,264.7468,264.916,264.6871,264.8463,5571.0
2025-04-25 13:50:00,266.02,266.12,265.83,265.92,3772.0,264.7866,264.8861,264.5975,264.6871,3772.0
2025-04-25 13:55:00,265.93,265.93,265.82,265.88,5670.0,264.697,264.697,264.5875,264.6472,5670.0
2025-04-25 14:00:00,265.88,265.89,265.62,265.86,8988.0,264.6472,264.6572,264.3885,264.6273,8988.0
2025-04-25 14:05:00,265.86,266.31,265.85,266.12,12748.0,264.6273,265.0753,264.6174,264.8861,12748.0
2025-04-25 14:10:00,266.07,266.07,265.89,265.91,2899.0,264.8364,264.8364,264.6572,264.6771,2899.0
2025-04-25 14:15:00,265.92,265.95,265.79,265.79,8459.0,264.6871,264.7169,264.5577,264.5577,8459.0
2025-04-25 14:20:00,265.9,266.34,265.9,266.29,31911.0,264.6672,265.1051,264.6672,265.0553,31911.0
2025-04-25 14:25:00,266.18,266.23,265.72,265.78,12600.0,264.9459,264.9956,264.488,264.5477,12600.0
2025-04-25 14:30:00,265.78,265.89,265.74,265.79,7426.0,264.5477,264.6572,264.5079,264.5577,7426.0
2025-04-25 14:35:00,265.74,265.87,265.67,265.69,14822.0,264.5079,264.6373,264.4382,264.4581,14822.0
2025-04-25 14:40:00,265.79,266.21,265.77,266.2,17005.0,264.5577,264.9757,264.5378,264.9658,17005.0
2025-04-25 14:45:00,266.33,266.36,265.97,266.05,6587.0,265.0952,265.125,264.7368,264.8165,6587.0
2025-04-25 14:50:00,265.97,265.97,265.72,265.93,4242.0,264.7368,264.7368,264.488,264.697,4242.0
2025-04-25 14:55:00,265.9,265.99,265.53,265.62,5456.0,264.6672,264.7567,264.2989,264.3885,5456.0
2025-04-25 15:00:00,265.6,265.76,265.6,265.72,3448.0,264.3685,264.5278,264.3685,264.488,3448.0
2025-04-25 15:05:00,265.71,265.79,265.55,265.68,3317.0,264.478,264.5577,264.3188,264.4482,3317.0
2025-04-25 15:10:00,265.48,265.61,265.31,265.43,8803.0,264.2491,264.3785,264.0799,264.1993,8803.0
2025-04-25 15:15:00,265.38,265.51,265.3,265.3,5940.0,264.1496,264.279,264.0699,264.0699,5940.0
2025-04-25 15:20:00,265.36,265.65,265.36,265.6,3416.0,264.1297,264.4183,264.1297,264.3685,3416.0
2025-04-25 15:25:00,265.56,265.59,265.41,265.5,7674.0,264.3287,264.3586,264.1794,264.269,7674.0
2025-04-25 15:30:00,265.5,265.96,265.47,265.94,13240.0,264.269,264.7269,264.2391,264.707,13240.0
2025-04-25 15:35:00,265.94,266.0,265.5,265.8,10834.0,264.707,264.7667,264.269,264.5676,10834.0
2025-04-25 15:40:00,265.81,265.89,265.51,265.58,87168.0,264.5776,264.6572,264.279,264.3486,87168.0
2025-04-25 15:45:00,265.59,265.95,265.59,265.88,8812.0,264.3586,264.7169,264.3586,264.6472,8812.0
2025-04-25 15:50:00,265.79,266.36,265.78,266.17,18406.0,264.5577,265.125,264.5477,264.9359,18406.0
2025-04-25 15:55:00,266.16,266.46,265.91,266.4,68271.0,264.9259,265.2246,264.6771,265.1648,68271.0
2025-04-28 09:30:00,266.83,268.92,266.5,267.34,42563.0,265.5928,267.6732,265.2644,266.1005,42563.0
2025-04-28 09:35:00,267.36,268.22,267.33,267.93,7541.0,266.1204,266.9764,266.0905,266.6877,7541.0
2025-04-28 09:40:00,267.61,267.7,267.05,267.05,10159.0,266.3692,266.4588,265.8118,265.8118,10159.0
2025-04-28 09:45:00,267.17,267.25,265.88,266.14,9731.0,265.9313,266.0109,264.6472,264.906,9731.0
2025-04-28 09:50:00,266.33,266.92,266.28,266.73,14637.0,265.0952,265.6824,265.0454,265.4933,14637.0
2025-04-28 09:55:00,266.88,267.19,266.44,266.72,13670.0,265.6426,265.9512,265.2047,265.4834,13670.0
2025-04-28 10:00:00,266.9,266.91,266.17,266.6,18481.0,265.6625,265.6725,264.9359,265.3639,18481.0
2025-04-28 10:05:00,266.6,266.64,265.75,265.93,20358.0,265.3639,265.4037,264.5179,264.697,20358.0
2025-04-28 10:10:00,265.85,266.31,265.85,266.19,3572.0,264.6174,265.0753,264.6174,264.9558,3572.0
2025-04-28 10:15:00,266.21,266.75,266.12,266.62,7534.0,264.9757,265.5132,264.8861,265.3838,7534.0
2025-04-28 10:20:00,266.72,266.93,266.69,266.84,18878.0,265.4834,265.6924,265.4535,265.6028,18878.0
2025-04-28 10:25:00,266.83,267.09,266.81,266.92,3818.0,265.5928,265.8516,265.5729,265.6824,3818.0
2025-04-28 10:30:00,266.88,266.89,266.45,266.74,19066.0,265.6426,265.6526,265.2146,265.5033,19066.0
2025-04-28 10:35:00,266.85,267.42,266.77,267.17,6977.0,265.6128,266.1801,265.5331,265.9313,6977.0
2025-04-28 10:40:00,266.94,267.13,266.77,267.02,3456.0,265.7023,265.8915,265.5331,265.782,3456.0
2025-04-28 10:45:00,267.05,267.34,266.99,267.23,3189.0,265.8118,266.1005,265.7521,265.991,3189.0
2025-04-28 10:50:00,267.37,267.56,267.19,267.56,1223.0,266.1303,266.3195,265.9512,266.3195,1223.0
2025-04-28 10:55:00,267.67,267.78,267.57,267.64,2800.0,266.4289,266.5384,266.3294,266.3991,2800.0
2025-04-28 11:00:00,267.64,267.74,267.43,267.71,2133.0,266.3991,266.4986,266.1901,266.4688,2133.0
2025-04-28 11:05:00,267.71,267.85,267.7,267.72,2298.0,266.4688,266.6081,266.4588,266.4787,2298.0
2025-04-28 11:10:00,267.83,268.03,267.59,267.84,16040.0,266.5882,266.7873,266.3493,266.5982,16040.0
2025-04-28 11:15:00,267.92,268.3,267.85,268.08,13999.0,266.6778,267.056,266.6081,266.837,13999.0
2025-04-28 11:20:00,268.24,268.25,268.03,268.12,3385.0,266.9963,267.0063,266.7873,266.8769,3385.0
2025-04-28 11:25:00,268.1,268.43,268.1,268.43,3176.0,266.857,267.1854,266.857,267.1854,3176.0
2025-04-28 11:30:00,268.33,268.33,268.16,268.2,4989.0,267.0859,267.0859,266.9167,266.9565,4989.0
2025-04-28 11:35:00,268.19,268.35,268.04,268.35,1826.0,266.9465,267.1058,266.7972,267.1058,1826.0
2025-04-28 11:40:00,268.26,268.43,268.11,268.25,42089.0,267.0162,267.1854,266.8669,267.0063,42089.0
2025-04-28 11:45:00,268.25,268.36,268.13,268.16,2427.0,267.0063,267.1157,266.8868,266.9167,2427.0
2025-04-28 11:50:00,268.25,268.5,268.01,268.02,8284.0,267.0063,267.2551,266.7674,266.7773,8284.0
2025-04-28 11:55:00,268.11,268.11,267.65,267.74,1600.0,266.8669,266.8669,266.409,266.4986,1600.0
2025-04-28 12:00:00,267.73,267.83,267.16,267.16,2642.0,266.4887,266.5882,265.9213,265.9213,2642.0
2025-04-28 12:05:00,267.22,267.37,266.8,266.8,10557.0,265.981,266.1303,265.563,265.563,10557.0
2025-04-28 12:10:00,266.8,267.1,266.74,266.98,19042.0,265.563,265.8616,265.5033,265.7421,19042.0
2025-04-28 12:15:00,266.99,267.43,266.93,267.23,8575.0,265.7521,266.1901,265.6924,265.991,8575.0
2025-04-28 12:20:00,267.24,267.33,267.17,267.24,1000.0,266.0009,266.0905,265.9313,266.0009,1000.0
2025-04-28 12:25:00,267.24,267.33,267.03,267.13,1263.0,266.0009,266.0905,265.7919,265.8915,1263.0
2025-04-28 12:30:00,267.13,267.14,266.76,266.83,2787.0,265.8915,265.9014,265.5232,265.5928,2787.0
2025-04-28 12:35:00,266.97,267.1,266.95,266.95,1182.0,265.7322,265.8616,265.7123,265.7123,1182.0
2025-04-28 12:40:00,267.08,267.21,267.08,267.08,1786.0,265.8417,265.9711,265.8417,265.8417,1786.0
2025-04-28 12:45:00,267.16,267.29,266.96,267.18,4235.0,265.9213,266.0507,265.7222,265.9412,4235.0
2025-04-28 12:50:00,267.23,267.49,267.23,267.37,1645.0,265.991,266.2498,265.991,266.1303,1645.0
2025-04-28 12:55:00,267.43,267.5,267.3,267.41,1679.0,266.1901,266.2597,266.0607,266.1702,1679.0
2025-04-28 13:00:00,267.41,267.52,267.3,267.33,6925.0,266.1702,266.2796,266.0607,266.0905,6925.0
2025-04-28 13:05:00,267.37,267.54,267.37,267.54,1491.0,266.1303,266.2996,266.1303,266.2996,1491.0
2025-04-28 13:10:00,267.55,267.55,267.46,267.46,1241.0,266.3095,266.3095,266.2199,266.2199,1241.0
2025-04-28 13:15:00,267.5,267.61,267.38,267.38,1800.0,266.2597,266.3692,266.1403,266.1403,1800.0
2025-04-28 13:20:00,267.37,267.45,267.28,267.34,2605.0,266.1303,266.21,266.0408,266.1005,2605.0
2025-04-28 13:25:00,267.34,267.48,267.3,267.38,6018.0,266.1005,266.2398,266.0607,266.1403,6018.0
2025-04-28 13:30:00,267.24,267.44,267.05,267.26,2536.0,266.0009,266.2,265.8118,266.0208,2536.0
2025-04-28 13:35:00,267.17,267.27,267.13,267.24,2380.0,265.9313,266.0308,265.8915,266.0009,2380.0
2025-04-28 13:40:00,267.24,267.37,267.17,267.34,2700.0,266.0009,266.1303,265.9313,266.1005,2700.0
2025-04-28 13:45:00,267.38,267.38,267.19,267.2,1562.0,266.1403,266.1403,265.9512,265.9611,1562.0
2025-04-28 13:50:00,267.35,267.39,267.26,267.39,4049.0,266.1104,266.1502,266.0208,266.1502,4049.0
2025-04-28 13:55:00,267.38,267.39,267.27,267.27,945.0,266.1403,266.1502,266.0308,266.0308,945.0
2025-04-28 14:00:00,267.35,267.5,267.32,267.34,6525.0,266.1104,266.2597,266.0806,266.1005,6525.0
2025-04-28 14:05:00,267.34,267.76,267.33,267.62,66661.0,266.1005,266.5185,266.0905,266.3792,66661.0
2025-04-28 14:10:00,267.63,267.72,267.47,267.65,9724.0,266.3891,266.4787,266.2299,266.409,9724.0
2025-04-28 14:15:00,267.65,267.67,267.54,267.63,4085.0,266.409,266.4289,266.2996,266.3891,4085.0
2025-04-28 14:20:00,267.63,267.79,267.63,267.72,2158.0,266.3891,266.5484,266.3891,266.4787,2158.0
2025-04-28 14:25:00,267.66,267.93,267.65,267.92,5345.0,266.419,266.6877,266.409,266.6778,5345.0
2025-04-28 14:30:00,267.92,267.94,267.86,267.92,2707.0,266.6778,266.6977,266.6181,266.6778,2707.0
2025-04-28 14:35:00,267.75,267.99,267.69,267.91,4663.0,266.5086,266.7475,266.4489,266.6678,4663.0
2025-04-28 14:40:00,267.91,267.91,267.74,267.75,1564.0,266.6678,266.6678,266.4986,266.5086,1564.0
2025-04-28 14:45:00,267.74,267.94,267.71,267.83,3573.0,266.4986,266.6977,266.4688,266.5882,3573.0
2025-04-28 14:50:00,267.91,268.13,267.84,267.95,11041.0,266.6678,266.8868,266.5982,266.7077,11041.0
2025-04-28 14:55:00,267.94,267.98,267.43,267.5,7809.0,266.6977,266.7375,266.1901,266.2597,7809.0
2025-04-28 15:00:00,267.57,267.72,267.46,267.46,3505.0,266.3294,266.4787,266.2199,266.2199,3505.0
2025-04-28 15:05:00,267.47,267.7,267.4,267.57,3544.0,266.2299,266.4588,266.1602,266.3294,3544.0
2025-04-28 15:10:00,267.56,267.76,267.53,267.76,2730.0,266.3195,266.5185,266.2896,266.5185,2730.0
2025-04-28 15:15:00,267.76,267.78,267.57,267.66,4809.0,266.5185,266.5384,266.3294,266.419,4809.0
2025-04-28 15:20:00,267.57,267.8,267.57,267.8,6373.0,266.3294,266.5583,266.3294,266.5583,6373.0
2025-04-28 15:25:00,267.79,267.8,267.56,267.6,6041.0,266.5484,266.5583,266.3195,266.3593,6041.0
2025-04-28 15:30:00,267.59,267.89,267.59,267.82,13282.0,266.3493,266.6479,266.3493,266.5783,13282.0
2025-04-28 15:35:00,267.74,267.98,267.4,267.55,25257.0,266.4986,266.7375,266.1602,266.3095,25257.0
2025-04-28 15:40:00,267.57,267.62,267.41,267.46,10729.0,266.3294,266.3792,266.1702,266.2199,10729.0
2025-04-28 15:45:00,267.52,267.9,267.52,267.71,8834.0,266.2796,266.6579,266.2796,266.4688,8834.0
2025-04-28 15:50:00,267.77,268.1,267.64,268.1,22639.0,266.5285,266.857,266.3991,266.857,22639.0
2025-04-28 15:55:00,268.03,268.2,267.79,267.87,66073.0,266.7873,266.9565,266.5484,266.628,66073.0
2025-04-29 09:30:00,268.24,268.99,267.39,268.21,23117.0,266.9963,267.7428,266.1502,266.9664,23117.0
2025-04-29 09:35:00,268.46,268.71,268.14,268.18,7997.0,267.2153,267.4641,266.8968,266.9366,7997.0
2025-04-29 09:40:00,268.18,268.28,267.78,268.05,4981.0,266.9366,267.0361,266.5384,266.8072,4981.0
2025-04-29 09:45:00,267.85,268.74,267.74,268.55,5350.0,266.6081,267.494,266.4986,267.3049,5350.0
2025-04-29 09:50:00,268.67,268.83,268.51,268.63,6192.0,267.4243,267.5836,267.2651,267.3845,6192.0
2025-04-29 09:55:00,268.65,269.08,268.52,269.0,12978.0,267.4044,267.8324,267.275,267.7528,12978.0
2025-04-29 10:00:00,268.94,269.12,268.55,268.78,7391.0,267.6931,267.8722,267.3049,267.5338,7391.0
2025-04-29 10:05:00,268.87,269.31,268.87,269.12,2573.0,267.6234,268.0613,267.6234,267.8722,2573.0
2025-04-29 10:10:00,268.98,269.0,268.51,268.71,12382.0,267.7329,267.7528,267.2651,267.4641,12382.0
2025-04-29 10:15:00,268.61,268.8,268.39,268.8,4737.0,267.3646,267.5537,267.1456,267.5537,4737.0
2025-04-29 10:20:00,268.81,268.82,268.47,268.61,1589.0,267.5637,267.5736,267.2252,267.3646,1589.0
2025-04-29 10:25:00,268.53,268.81,268.5,268.81,1512.0,267.285,267.5637,267.2551,267.5637,1512.0
2025-04-29 10:30:00,268.85,269.04,268.57,268.58,5928.0,267.6035,267.7926,267.3248,267.3347,5928.0
2025-04-29 10:35:00,268.65,268.82,268.64,268.77,2257.0,267.4044,267.5736,267.3945,267.5238,2257.0
2025-04-29 10:40:00,268.77,268.77,268.44,268.61,1750.0,267.5238,267.5238,267.1954,267.3646,1750.0
2025-04-29 10:45:00,268.48,268.68,268.47,268.57,1531.0,267.2352,267.4343,267.2252,267.3248,1531.0
2025-04-29 10:50:00,268.62,268.74,268.5,268.73,1536.0,267.3745,267.494,267.2551,267.484,1536.0
2025-04-29 10:55:00,268.67,268.85,268.64,268.77,2600.0,267.4243,267.6035,267.3945,267.5238,2600.0
2025-04-29 11:00:00,268.91,268.94,268.73,268.82,3179.0,267.6632,267.6931,267.484,267.5736,3179.0
2025-04-29 11:05:00,268.76,269.08,268.76,269.06,3588.0,267.5139,267.8324,267.5139,267.8125,3588.0
2025-04-29 11:10:00,269.15,269.23,269.03,269.23,11897.0,267.9021,267.9817,267.7826,267.9817,11897.0
2025-04-29 11:15:00,269.13,269.23,268.84,268.88,5372.0,267.8822,267.9817,267.5935,267.6333,5372.0
2025-04-29 11:20:00,268.8,268.88,268.66,268.86,6299.0,267.5537,267.6333,267.4144,267.6134,6299.0
2025-04-29 11:25:00,268.75,269.39,268.75,269.3,2348.0,267.5039,268.141,267.5039,268.0514,2348.0
2025-04-29 11:30:00,269.33,269.33,269.02,269.03,10009.0,268.0813,268.0813,267.7727,267.7826,10009.0
2025-04-29 11:35:00,269.13,269.13,268.79,268.9,3431.0,267.8822,267.8822,267.5438,267.6532,3431.0
2025-04-29 11:40:00,268.98,269.1,268.88,269.1,2460.0,267.7329,267.8523,267.6333,267.8523,2460.0
2025-04-29 11:45:00,269.09,269.22,268.97,269.1,3555.0,267.8424,267.9718,267.7229,267.8523,3555.0
2025-04-29 11:50:00,269.1,269.13,268.81,268.81,3871.0,267.8523,267.8822,267.5637,267.5637,3871.0
2025-04-29 11:55:00,268.68,268.85,268.58,268.65,4867.0,267.4343,267.6035,267.3347,267.4044,4867.0
2025-04-29 12:00:00,268.76,268.78,268.56,268.69,3609.0,267.5139,267.5338,267.3148,267.4442,3609.0
2025-04-29 12:05:00,268.6,268.94,268.6,268.91,3884.0,267.3546,267.6931,267.3546,267.6632,3884.0
2025-04-29 12:10:00,268.96,269.06,268.94,269.01,3045.0,267.713,267.8125,267.6931,267.7627,3045.0
2025-04-29 12:15:00,269.06,269.28,269.01,269.28,1706.0,267.8125,268.0315,267.7627,268.0315,1706.0
2025-04-29 12:20:00,269.27,269.35,269.12,269.13,4286.0,268.0215,268.1012,267.8722,267.8822,4286.0
2025-04-29 12:25:00,269.32,269.57,269.17,269.57,1910.0,268.0713,268.3201,267.922,268.3201,1910.0
2025-04-29 12:30:00,269.51,269.65,269.45,269.65,1500.0,268.2604,268.3998,268.2007,268.3998,1500.0
2025-04-29 12:35:00,269.41,269.62,269.38,269.38,1763.0,268.1609,268.3699,268.131,268.131,1763.0
2025-04-29 12:40:00,269.38,269.49,269.38,269.47,3093.0,268.131,268.2405,268.131,268.2206,3093.0
2025-04-29 12:45:00,269.47,269.47,269.01,269.21,2408.0,268.2206,268.2206,267.7627,267.9618,2408.0
2025-04-29 12:50:00,269.23,269.45,269.21,269.37,2387.0,267.9817,268.2007,267.9618,268.1211,2387.0
2025-04-29 12:55:00,269.3,269.42,269.21,269.41,3483.0,268.0514,268.1708,267.9618,268.1609,3483.0
2025-04-29 13:00:00,269.33,269.67,269.25,269.67,3399.0,268.0813,268.4197,268.0016,268.4197,3399.0
2025-04-29 13:05:00,269.64,269.84,269.59,269.75,8415.0,268.3898,268.5889,268.34,268.4993,8415.0
2025-04-29 13:10:00,269.75,269.92,269.56,269.85,2360.0,268.4993,268.6685,268.3102,268.5988,2360.0
2025-04-29 13:15:00,269.85,270.01,269.8,269.93,2351.0,268.5988,268.7581,268.5491,268.6785,2351.0
2025-04-29 13:20:00,269.98,270.04,269.86,269.86,4599.0,268.7282,268.788,268.6088,268.6088,4599.0
2025-04-29 13:25:00,269.83,270.15,269.83,270.15,3687.0,268.5789,268.8974,268.5789,268.8974,3687.0
2025-04-29 13:30:00,270.16,270.29,270.09,270.27,2595.0,268.9074,269.0368,268.8377,269.0169,2595.0
2025-04-29 13:35:00,270.23,270.48,270.22,270.48,5056.0,268.9771,269.2259,268.9671,269.2259,5056.0
2025-04-29 13:40:00,270.48,270.79,270.46,270.63,20705.0,269.2259,269.5345,269.206,269.3752,20705.0
2025-04-29 13:45:00,270.44,270.62,270.44,270.57,2910.0,269.1861,269.3653,269.1861,269.3155,2910.0
2025-04-29 13:50:00,270.58,270.73,270.56,270.65,2641.0,269.3255,269.4748,269.3055,269.3951,2641.0
2025-04-29 13:55:00,270.65,270.83,270.65,270.77,3864.0,269.3951,269.5743,269.3951,269.5146,3864.0
2025-04-29 14:00:00,270.77,270.98,270.75,270.9,7096.0,269.5146,269.7236,269.4947,269.644,7096.0
2025-04-29 14:05:00,270.94,271.02,270.68,270.77,5626.0,269.6838,269.7634,269.425,269.5146,5626.0
2025-04-29 14:10:00,270.86,271.18,270.81,271.18,8056.0,269.6042,269.9227,269.5544,269.9227,8056.0
2025-04-29 14:15:00,271.15,271.41,271.15,271.32,14718.0,269.8928,270.1516,269.8928,270.062,14718.0
2025-04-29 14:20:00,271.36,271.44,271.17,271.19,17351.0,270.1018,270.1815,269.9127,269.9326,17351.0
2025-04-29 14:25:00,271.24,271.38,271.24,271.31,3460.0,269.9824,270.1217,269.9824,270.0521,3460.0
2025-04-29 14:30:00,271.31,271.52,271.31,271.43,4517.0,270.0521,270.2611,270.0521,270.1715,4517.0
2025-04-29 14:35:00,271.43,271.51,271.23,271.4,12941.0,270.1715,270.2511,269.9724,270.1417,12941.0
2025-04-29 14:40:00,271.35,271.38,271.21,271.32,6450.0,270.0919,270.1217,269.9525,270.062,6450.0
2025-04-29 14:45:00,271.3,271.52,271.25,271.37,4848.0,270.0421,270.2611,269.9923,270.1118,4848.0
2025-04-29 14:50:00,271.3,271.43,271.26,271.37,9527.0,270.0421,270.1715,270.0023,270.1118,9527.0
2025-04-29 14:55:00,271.43,271.43,270.99,271.05,6511.0,270.1715,270.1715,269.7336,269.7933,6511.0
2025-04-29 15:00:00,271.08,271.26,271.08,271.25,1999.0,269.8231,270.0023,269.8231,269.9923,1999.0
2025-04-29 15:05:00,271.32,271.7,271.24,271.68,6499.0,270.062,270.4403,269.9824,270.4204,6499.0
2025-04-29 15:10:00,271.68,271.87,271.52,271.59,7517.0,270.4204,270.6095,270.2611,270.3308,7517.0
2025-04-29 15:15:00,271.68,271.85,271.59,271.85,4351.0,270.4204,270.5896,270.3308,270.5896,4351.0
2025-04-29 15:20:00,271.92,271.92,271.58,271.72,20100.0,270.6592,270.6592,270.3208,270.4602,20100.0
2025-04-29 15:25:00,271.75,271.76,271.51,271.56,4815.0,270.49,270.5,270.2511,270.3009,4815.0
2025-04-29 15:30:00,271.56,271.83,271.47,271.47,9453.0,270.3009,270.5697,270.2113,270.2113,9453.0
2025-04-29 15:35:00,271.47,271.64,271.42,271.57,13084.0,270.2113,270.3805,270.1616,270.3109,13084.0
2025-04-29 15:40:00,271.44,271.65,271.41,271.65,9590.0,270.1815,270.3905,270.1516,270.3905,9590.0
2025-04-29 15:45:00,271.67,272.12,271.67,272.12,11793.0,270.4104,270.8583,270.4104,270.8583,11793.0
2025-04-29 15:50:00,272.16,272.89,272.16,272.55,44016.0,270.8981,271.6247,270.8981,271.2863,44016.0
2025-04-29 15:55:00,272.57,272.7,272.28,272.31,112215.0,271.3062,271.4356,271.0176,271.0474,112215.0
2025-04-30 09:30:00,272.2,272.77,270.24,271.5,51917.0,270.9379,271.5053,268.987,270.2412,51917.0
2025-04-30 09:35:00,271.36,272.36,270.92,271.3,36373.0,270.1018,271.0972,269.6639,270.0421,36373.0
2025-04-30 09:40:00,271.3,271.39,270.52,270.79,8250.0,270.0421,270.1317,269.2657,269.5345,8250.0
2025-04-30 09:45:00,270.73,271.39,270.52,271.15,8178.0,269.4748,270.1317,269.2657,269.8928,8178.0
2025-04-30 09:50:00,271.04,271.04,270.69,270.97,3942.0,269.7833,269.7833,269.4349,269.7136,3942.0
2025-04-30 09:55:00,270.87,271.46,270.79,271.13,4824.0,269.6141,270.2014,269.5345,269.8729,4824.0
2025-04-30 10:00:00,271.26,271.99,271.25,271.99,25163.0,270.0023,270.7289,269.9923,270.7289,25163.0
2025-04-30 10:05:00,271.99,271.99,271.51,271.94,6456.0,270.7289,270.7289,270.2511,270.6792,6456.0
2025-04-30 10:10:00,271.97,272.36,271.8,272.35,4524.0,270.709,271.0972,270.5398,271.0872,4524.0
2025-04-30 10:15:00,272.36,272.36,272.0,272.07,13586.0,271.0972,271.0972,270.7389,270.8085,13586.0
2025-04-30 10:20:00,272.09,272.71,271.95,272.69,6424.0,270.8285,271.4456,270.6891,271.4257,6424.0
2025-04-30 10:25:00,272.69,272.69,272.32,272.5,4354.0,271.4257,271.4257,271.0574,271.2366,4354.0
2025-04-30 10:30:00,272.38,272.73,272.37,272.7,2472.0,271.1171,271.4655,271.1072,271.4356,2472.0
2025-04-30 10:35:00,272.6,273.17,272.59,273.11,3498.0,271.3361,271.9034,271.3261,271.8437,3498.0
2025-04-30 10:40:00,273.11,273.35,272.99,273.27,2747.0,271.8437,272.0826,271.7243,272.003,2747.0
2025-04-30 10:45:00,273.26,273.52,272.99,273.48,5811.0,271.993,272.2518,271.7243,272.212,5811.0
2025-04-30 10:50:00,273.43,273.43,273.13,273.13,5674.0,272.1622,272.1622,271.8636,271.8636,5674.0
2025-04-30 10:55:00,273.13,273.26,272.98,272.98,4273.0,271.8636,271.993,271.7143,271.7143,4273.0
2025-04-30 11:00:00,273.0,273.12,272.91,273.05,9637.0,271.7342,271.8537,271.6447,271.784,9637.0
2025-04-30 11:05:00,273.05,273.4,273.04,273.3,3317.0,271.784,272.1324,271.7741,272.0328,3317.0
2025-04-30 11:10:00,273.27,273.45,273.26,273.34,3921.0,272.003,272.1821,271.993,272.0727,3921.0
2025-04-30 11:15:00,273.28,273.82,273.28,273.82,6778.0,272.0129,272.5504,272.0129,272.5504,6778.0
2025-04-30 11:20:00,273.82,274.41,273.82,274.08,4500.0,272.5504,273.1377,272.5504,272.8092,4500.0
2025-04-30 11:25:00,273.99,274.13,273.91,274.0,5503.0,272.7196,272.859,272.64,272.7296,5503.0
2025-04-30 11:30:00,273.94,274.42,273.92,274.42,5303.0,272.6699,273.1477,272.65,273.1477,5303.0
2025-04-30 11:35:00,274.4,274.61,274.34,274.4,20240.0,273.1277,273.3368,273.068,273.1277,20240.0
2025-04-30 11:40:00,274.45,274.5,274.31,274.42,4759.0,273.1775,273.2273,273.0382,273.1477,4759.0
2025-04-30 11:45:00,274.42,274.72,274.41,274.72,2799.0,273.1477,273.4463,273.1377,273.4463,2799.0
2025-04-30 11:50:00,274.76,274.81,274.54,274.73,5365.0,273.4861,273.5358,273.2671,273.4562,5365.0
2025-04-30 11:55:00,274.75,275.01,274.75,274.76,14016.0,273.4761,273.7349,273.4761,273.4861,14016.0
2025-04-30 12:00:00,274.85,274.87,274.62,274.63,9441.0,273.5757,273.5956,273.3467,273.3567,9441.0
2025-04-30 12:05:00,274.61,274.89,274.54,274.86,3500.0,273.3368,273.6155,273.2671,273.5856,3500.0
2025-04-30 12:10:00,274.86,274.91,274.7,274.78,4612.0,273.5856,273.6354,273.4264,273.506,4612.0
2025-04-30 12:15:00,274.75,275.09,274.75,274.97,4336.0,273.4761,273.8145,273.4761,273.6951,4336.0
2025-04-30 12:20:00,274.99,275.07,274.87,274.89,6332.0,273.715,273.7946,273.5956,273.6155,6332.0
2025-04-30 12:25:00,274.88,275.45,274.88,275.44,4930.0,273.6055,274.1729,273.6055,274.1629,4930.0
2025-04-30 12:30:00,275.36,275.46,275.28,275.35,2681.0,274.0833,274.1828,274.0037,274.0733,2681.0
2025-04-30 12:35:00,275.35,275.43,275.18,275.38,3714.0,274.0733,274.153,273.9041,274.1032,3714.0
2025-04-30 12:40:00,275.38,275.42,275.3,275.36,800.0,274.1032,274.143,274.0236,274.0833,800.0
2025-04-30 12:45:00,275.39,275.6,275.37,275.6,2010.0,274.1132,274.3222,274.0932,274.3222,2010.0
2025-04-30 12:50:00,275.7,275.91,275.68,275.91,2060.0,274.4217,274.6307,274.4018,274.6307,2060.0
2025-04-30 12:55:00,275.91,276.1,275.91,276.1,4975.0,274.6307,274.8199,274.6307,274.8199,4975.0
2025-04-30 13:00:00,276.19,276.19,275.8,275.94,10316.0,274.9094,274.9094,274.5213,274.6606,10316.0
2025-04-30 13:05:00,276.06,276.07,275.5,275.59,8901.0,274.78,274.79,274.2226,274.3122,8901.0
2025-04-30 13:10:00,275.31,275.42,275.01,275.41,4757.0,274.0335,274.143,273.7349,274.1331,4757.0
2025-04-30 13:15:00,275.46,275.47,275.38,275.39,1984.0,274.1828,274.1928,274.1032,274.1132,1984.0
2025-04-30 13:20:00,275.53,275.6,275.47,275.6,783.0,274.2525,274.3222,274.1928,274.3222,783.0
2025-04-30 13:25:00,275.88,275.88,275.54,275.72,12058.0,274.6009,274.6009,274.2625,274.4416,12058.0
2025-04-30 13:30:00,275.69,275.95,275.54,275.95,4982.0,274.4118,274.6706,274.2625,274.6706,4982.0
2025-04-30 13:35:00,275.97,276.24,275.97,276.17,4217.0,274.6905,274.9592,274.6905,274.8895,4217.0
2025-04-30 13:40:00,276.08,276.24,275.96,276.24,2876.0,274.8,274.9592,274.6805,274.9592,2876.0
2025-04-30 13:45:00,276.16,276.2,275.98,276.14,937.0,274.8796,274.9194,274.7004,274.8597,937.0
2025-04-30 13:50:00,276.2,276.2,275.99,276.0,380.0,274.9194,274.9194,274.7104,274.7203,380.0
2025-04-30 13:55:00,276.2,276.2,276.03,276.05,694.0,274.9194,274.9194,274.7502,274.7701,694.0
2025-04-30 14:00:00,276.07,276.12,275.89,276.1,2534.0,274.79,274.8398,274.6108,274.8199,2534.0
2025-04-30 14:05:00,276.0,276.4,275.93,276.16,15433.0,274.7203,275.1185,274.6507,274.8796,15433.0
2025-04-30 14:10:00,276.27,276.33,276.07,276.25,7308.0,274.9891,275.0488,274.79,274.9692,7308.0
2025-04-30 14:15:00,276.24,276.26,275.93,276.05,2474.0,274.9592,274.9791,274.6507,274.7701,2474.0
2025-04-30 14:20:00,276.04,276.04,275.77,275.96,2572.0,274.7601,274.7601,274.4914,274.6805,2572.0
2025-04-30 14:25:00,275.96,275.96,275.38,275.62,6103.0,274.6805,274.6805,274.1032,274.3421,6103.0
2025-04-30 14:30:00,275.51,275.68,275.36,275.43,6109.0,274.2326,274.4018,274.0833,274.153,6109.0
2025-04-30 14:35:00,275.19,275.4,275.03,275.4,5450.0,273.9141,274.1231,273.7548,274.1231,5450.0
2025-04-30 14:40:00,275.28,275.43,275.26,275.36,1351.0,274.0037,274.153,273.9838,274.0833,1351.0
2025-04-30 14:45:00,275.3,275.59,275.29,275.59,1969.0,274.0236,274.3122,274.0136,274.3122,1969.0
2025-04-30 14:50:00,275.57,275.58,275.14,275.23,4860.0,274.2923,274.3023,273.8643,273.9539,4860.0
2025-04-30 14:55:00,275.31,275.46,275.15,275.46,12659.0,274.0335,274.1828,273.8743,274.1828,12659.0
2025-04-30 15:00:00,275.46,275.65,275.43,275.56,5681.0,274.1828,274.3719,274.153,274.2824,5681.0
2025-04-30 15:05:00,275.56,275.86,275.56,275.86,5342.0,274.2824,274.581,274.2824,274.581,5342.0
2025-04-30 15:10:00,275.86,276.11,275.85,275.94,11301.0,274.581,274.8298,274.571,274.6606,11301.0
2025-04-30 15:15:00,276.01,276.24,275.96,275.96,6474.0,274.7303,274.9592,274.6805,274.6805,6474.0
2025-04-30 15:20:00,276.06,276.21,275.99,276.13,3581.0,274.78,274.9294,274.7104,274.8497,3581.0
2025-04-30 15:25:00,276.11,276.11,275.42,275.66,9200.0,274.8298,274.8298,274.143,274.3819,9200.0
2025-04-30 15:30:00,275.65,275.65,275.39,275.51,10294.0,274.3719,274.3719,274.1132,274.2326,10294.0
2025-04-30 15:35:00,275.5,275.5,275.25,275.33,8387.0,274.2226,274.2226,273.9738,274.0534,8387.0
2025-04-30 15:40:00,275.28,275.92,275.26,275.92,12694.0,274.0037,274.6407,273.9838,274.6407,12694.0
2025-04-30 15:45:00,275.86,276.53,275.85,276.46,24680.0,274.581,275.2479,274.571,275.1782,24680.0
2025-04-30 15:50:00,276.5,278.07,276.34,277.9,52385.0,275.218,276.7807,275.0588,276.6115,52385.0
2025-04-30 15:55:00,277.83,278.16,276.87,277.13,95803.0,276.5418,276.8703,275.5863,275.8451,95803.0
2025-05-01 09:30:00,275.21,276.46,275.01,275.5,50574.0,273.934,275.1782,273.7349,274.2226,50574.0
2025-05-01 09:35:00,275.5,276.84,275.49,276.42,13035.0,274.2226,275.5564,274.2127,275.1384,13035.0
2025-05-01 09:40:00,276.42,276.84,274.83,274.83,12579.0,275.1384,275.5564,273.5558,273.5558,12579.0
2025-05-01 09:45:00,274.6,275.56,273.91,275.55,141577.0,273.3268,274.2824,272.64,274.2724,141577.0
2025-05-01 09:50:00,275.55,276.06,275.47,276.04,6709.0,274.2724,274.78,274.1928,274.7601,6709.0
2025-05-01 09:55:00,276.01,276.02,275.22,275.39,5108.0,274.7303,274.7402,273.9439,274.1132,5108.0
2025-05-01 10:00:00,275.54,275.54,275.03,275.46,24067.0,274.2625,274.2625,273.7548,274.1828,24067.0
2025-05-01 10:05:00,275.53,275.74,274.87,275.68,287074.0,274.2525,274.4615,273.5956,274.4018,287074.0
2025-05-01 10:10:00,275.55,276.2,275.55,275.66,4229.0,274.2724,274.9194,274.2724,274.3819,4229.0
2025-05-01 10:15:00,275.7,275.74,275.23,275.23,6264.0,274.4217,274.4615,273.9539,273.9539,6264.0
2025-05-01 10:20:00,275.37,276.53,275.37,276.31,3777.0,274.0932,275.2479,274.0932,275.0289,3777.0
2025-05-01 10:25:00,276.28,276.55,275.89,276.02,4760.0,274.999,275.2678,274.6108,274.7402,4760.0
2025-05-01 10:30:00,275.91,276.03,275.53,275.58,5081.0,274.6307,274.7502,274.2525,274.3023,5081.0
2025-05-01 10:35:00,275.54,276.29,275.52,276.25,7410.0,274.2625,275.009,274.2426,274.9692,7410.0
2025-05-01 10:40:00,276.26,276.44,275.9,276.13,4753.0,274.9791,275.1583,274.6208,274.8497,4753.0
2025-05-01 10:45:00,276.29,276.43,275.95,276.15,8774.0,275.009,275.1483,274.6706,274.8696,8774.0
2025-05-01 10:50:00,276.13,276.6,275.92,276.6,2849.0,274.8497,275.3175,274.6407,275.3175,2849.0
2025-05-01 10:55:00,276.82,277.03,276.55,276.94,2035.0,275.5365,275.7456,275.2678,275.656,2035.0
2025-05-01 11:00:00,277.06,277.43,277.03,277.24,9047.0,275.7754,276.1437,275.7456,275.9546,9047.0
2025-05-01 11:05:00,277.3,277.31,276.82,276.9,2624.0,276.0143,276.0243,275.5365,275.6162,2624.0
2025-05-01 11:10:00,276.98,277.2,276.98,277.04,2384.0,275.6958,275.9148,275.6958,275.7555,2384.0
2025-05-01 11:15:00,277.04,277.27,277.01,277.14,27190.0,275.7555,275.9844,275.7256,275.855,27190.0
2025-05-01 11:20:00,277.35,277.35,276.8,277.01,4482.0,276.0641,276.0641,275.5166,275.7256,4482.0
2025-05-01 11:25:00,277.16,277.36,276.96,276.97,20006.0,275.8749,276.074,275.6759,275.6858,20006.0
2025-05-01 11:30:00,276.89,276.92,276.55,276.81,4855.0,275.6062,275.6361,275.2678,275.5266,4855.0
2025-05-01 11:35:00,276.98,277.36,276.94,276.94,4120.0,275.6958,276.074,275.656,275.656,4120.0
2025-05-01 11:40:00,276.93,277.03,276.5,276.55,5874.0,275.646,275.7456,275.218,275.2678,5874.0
2025-05-01 11:45:00,276.51,276.79,276.51,276.74,33243.0,275.228,275.5067,275.228,275.4569,33243.0
2025-05-01 11:50:00,276.74,277.09,276.73,277.09,3658.0,275.4569,275.8053,275.4469,275.8053,3658.0
2025-05-01 11:55:00,276.89,277.12,276.56,276.68,2912.0,275.6062,275.8351,275.2777,275.3972,2912.0
2025-05-01 12:00:00,276.69,276.92,276.69,276.79,2958.0,275.4071,275.6361,275.4071,275.5067,2958.0
2025-05-01 12:05:00,276.83,276.93,276.73,276.84,2137.0,275.5465,275.646,275.4469,275.5564,2137.0
2025-05-01 12:10:00,276.84,276.94,276.53,276.53,7202.0,275.5564,275.656,275.2479,275.2479,7202.0
2025-05-01 12:15:00,276.46,276.69,276.38,276.6,1386.0,275.1782,275.4071,275.0986,275.3175,1386.0
2025-05-01 12:20:00,276.55,276.71,276.5,276.5,792.0,275.2678,275.427,275.218,275.218,792.0
2025-05-01 12:25:00,276.49,276.74,276.36,276.5,8882.0,275.2081,275.4569,275.0787,275.218,8882.0
2025-05-01 12:30:00,276.48,276.65,276.48,276.55,800.0,275.1981,275.3673,275.1981,275.2678,800.0
2025-05-01 12:35:00,276.55,276.63,276.46,276.54,2147.0,275.2678,275.3474,275.1782,275.2578,2147.0
2025-05-01 12:40:00,276.65,276.83,276.55,276.82,5370.0,275.3673,275.5465,275.2678,275.5365,5370.0
2025-05-01 12:45:00,276.76,277.02,276.76,276.96,1272.0,275.4768,275.7356,275.4768,275.6759,1272.0
2025-05-01 12:50:00,277.01,277.25,276.93,277.17,2346.0,275.7256,275.9645,275.646,275.8849,2346.0
2025-05-01 12:55:00,277.29,277.3,277.1,277.27,2186.0,276.0043,276.0143,275.8152,275.9844,2186.0
2025-05-01 13:00:00,277.34,277.54,277.29,277.48,4074.0,276.0541,276.2532,276.0043,276.1935,4074.0
2025-05-01 13:05:00,277.6,278.0,277.48,278.0,3133.0,276.3129,276.7111,276.1935,276.7111,3133.0
2025-05-01 13:10:00,277.89,277.89,277.65,277.65,3120.0,276.6016,276.6016,276.3627,276.3627,3120.0
2025-05-01 13:15:00,277.72,277.72,277.52,277.52,2248.0,276.4324,276.4324,276.2333,276.2333,2248.0
2025-05-01 13:20:00,277.44,277.79,277.44,277.79,4962.0,276.1536,276.502,276.1536,276.502,4962.0
2025-05-01 13:25:00,277.68,277.75,277.46,277.5,1937.0,276.3925,276.4622,276.1736,276.2134,1937.0
2025-05-01 13:30:00,277.41,277.67,277.41,277.62,1008.0,276.1238,276.3826,276.1238,276.3328,1008.0
2025-05-01 13:35:00,277.53,277.53,277.34,277.34,1814.0,276.2432,276.2432,276.0541,276.0541,1814.0
2025-05-01 13:40:00,277.41,277.42,277.21,277.26,1153.0,276.1238,276.1337,275.9247,275.9745,1153.0
2025-05-01 13:45:00,277.19,277.44,277.18,277.39,2366.0,275.9048,276.1536,275.8949,276.1039,2366.0
2025-05-01 13:50:00,277.47,277.55,277.34,277.4,3159.0,276.1835,276.2631,276.0541,276.1138,3159.0
2025-05-01 13:55:00,277.44,277.73,277.34,277.73,4788.0,276.1536,276.4423,276.0541,276.4423,4788.0
2025-05-01 14:00:00,277.73,277.97,277.72,277.78,3679.0,276.4423,276.6812,276.4324,276.4921,3679.0
2025-05-01 14:05:00,277.85,277.98,277.83,277.83,2639.0,276.5617,276.6911,276.5418,276.5418,2639.0
2025-05-01 14:10:00,277.77,278.2,277.77,278.19,5770.0,276.4821,276.9101,276.4821,276.9002,5770.0
2025-05-01 14:15:00,278.24,278.35,278.01,278.08,12180.0,276.9499,277.0594,276.721,276.7907,12180.0
2025-05-01 14:20:00,278.08,278.12,277.85,278.07,3297.0,276.7907,276.8305,276.5617,276.7807,3297.0
2025-05-01 14:25:00,277.95,278.11,277.86,278.09,3564.0,276.6613,276.8205,276.5717,276.8006,3564.0
2025-05-01 14:30:00,278.0,278.28,277.98,277.98,3326.0,276.7111,276.9898,276.6911,276.6911,3326.0
2025-05-01 14:35:00,277.96,278.0,277.9,277.9,2559.0,276.6712,276.7111,276.6115,276.6115,2559.0
2025-05-01 14:40:00,277.91,278.02,277.82,277.92,4501.0,276.6215,276.731,276.5319,276.6314,4501.0
2025-05-01 14:45:00,277.96,278.08,277.82,277.82,4703.0,276.6712,276.7907,276.5319,276.5319,4703.0
2025-05-01 14:50:00,277.71,277.82,277.64,277.69,3637.0,276.4224,276.5319,276.3527,276.4025,3637.0
2025-05-01 14:55:00,277.71,277.84,277.64,277.7,5402.0,276.4224,276.5518,276.3527,276.4124,5402.0
2025-05-01 15:00:00,277.7,277.85,277.67,277.84,3683.0,276.4124,276.5617,276.3826,276.5518,3683.0
2025-05-01 15:05:00,277.71,277.71,277.41,277.48,3323.0,276.4224,276.4224,276.1238,276.1935,3323.0
2025-05-01 15:10:00,277.35,277.4,277.18,277.4,3545.0,276.0641,276.1138,275.8949,276.1138,3545.0
2025-05-01 15:15:00,277.33,277.43,277.18,277.18,4857.0,276.0442,276.1437,275.8949,275.8949,4857.0
2025-05-01 15:20:00,277.26,277.45,277.22,277.34,6133.0,275.9745,276.1636,275.9347,276.0541,6133.0
2025-05-01 15:25:00,277.43,277.77,277.36,277.74,2414.0,276.1437,276.4821,276.074,276.4523,2414.0
2025-05-01 15:30:00,277.77,277.92,277.62,277.9,3369.0,276.4821,276.6314,276.3328,276.6115,3369.0
2025-05-01 15:35:00,277.82,278.11,277.75,277.81,4167.0,276.5319,276.8205,276.4622,276.5219,4167.0
2025-05-01 15:40:00,277.75,278.02,277.69,277.92,5932.0,276.4622,276.731,276.4025,276.6314,5932.0
2025-05-01 15:45:00,277.94,278.26,277.91,278.22,5851.0,276.6513,276.9698,276.6215,276.93,5851.0
2025-05-01 15:50:00,278.13,278.14,277.45,277.67,30029.0,276.8405,276.8504,276.1636,276.3826,30029.0
2025-05-01 15:55:00,277.53,277.64,276.93,277.02,50627.0,276.2432,276.3527,275.646,275.7356,50627.0
2025-05-02 09:30:00,278.11,279.75,277.75,279.38,47618.0,276.8205,278.4529,276.4622,278.0847,47618.0
2025-05-02 09:35:00,279.38,280.03,278.95,279.26,17355.0,278.0847,278.7316,277.6566,277.9652,17355.0
2025-05-02 09:40:00,279.19,279.42,278.72,279.19,5875.0,277.8955,278.1245,277.4277,277.8955,5875.0
2025-05-02 09:45:00,279.24,279.59,278.82,279.32,7766.0,277.9453,278.2937,277.5273,278.0249,7766.0
2025-05-02 09:50:00,279.11,279.54,278.87,279.13,8648.0,277.8159,278.2439,277.577,277.8358,8648.0
2025-05-02 09:55:00,279.07,280.19,278.87,279.95,16652.0,277.7761,278.8909,277.577,278.652,16652.0
2025-05-02 10:00:00,279.75,279.87,279.39,279.39,4164.0,278.4529,278.5724,278.0946,278.0946,4164.0
2025-05-02 10:05:00,279.4,280.22,279.39,280.22,4720.0,278.1046,278.9208,278.0946,278.9208,4720.0
2025-05-02 10:10:00,280.02,280.76,280.02,280.76,6270.0,278.7217,279.4583,278.7217,279.4583,6270.0
2025-05-02 10:15:00,280.89,281.72,280.72,281.18,17460.0,279.5877,280.4138,279.4184,279.8763,17460.0
2025-05-02 10:20:00,281.15,281.69,281.0,281.69,6199.0,279.8464,280.3839,279.6971,280.3839,6199.0
2025-05-02 10:25:00,281.63,282.1,281.41,281.8,5161.0,280.3242,280.792,280.1052,280.4934,5161.0
2025-05-02 10:30:00,281.64,281.75,280.94,281.1,16345.0,280.3342,280.4437,279.6374,279.7967,16345.0
2025-05-02 10:35:00,281.1,281.77,280.95,281.66,6462.0,279.7967,280.4636,279.6474,280.3541,6462.0
2025-05-02 10:40:00,281.63,281.7,281.19,281.19,4465.0,280.3242,280.3939,279.8863,279.8863,4465.0
2025-05-02 10:45:00,281.22,281.67,281.18,281.52,5093.0,279.9161,280.364,279.8763,280.2147,5093.0
2025-05-02 10:50:00,281.39,281.86,281.23,281.36,13543.0,280.0853,280.5532,279.9261,280.0555,13543.0
2025-05-02 10:55:00,281.36,281.84,281.31,281.79,5277.0,280.0555,280.5332,280.0057,280.4835,5277.0
2025-05-02 11:00:00,281.78,281.78,280.73,280.74,14060.0,280.4735,280.4735,279.4284,279.4383,14060.0
2025-05-02 11:05:00,280.7,280.83,280.18,280.18,1914.0,279.3985,279.5279,278.8809,278.8809,1914.0
2025-05-02 11:10:00,280.15,280.75,280.08,280.08,15617.0,278.8511,279.4483,278.7814,278.7814,15617.0
2025-05-02 11:15:00,280.29,280.52,280.25,280.45,6633.0,278.9904,279.2194,278.9506,279.1497,6633.0
2025-05-02 11:20:00,280.32,280.78,280.27,280.35,33845.0,279.0203,279.4782,278.9705,279.0502,33845.0
2025-05-02 11:25:00,280.4,280.42,279.87,280.1,110584.0,279.0999,279.1198,278.5724,278.8013,110584.0
2025-05-02 11:30:00,280.31,280.54,280.19,280.3,2687.0,279.0103,279.2393,278.8909,279.0004,2687.0
2025-05-02 11:35:00,280.3,280.3,279.99,280.22,13799.0,279.0004,279.0004,278.6918,278.9208,13799.0
2025-05-02 11:40:00,280.22,280.55,280.05,280.45,5348.0,278.9208,279.2492,278.7515,279.1497,5348.0
2025-05-02 11:45:00,280.43,280.59,280.42,280.59,2563.0,279.1298,279.289,279.1198,279.289,2563.0
2025-05-02 11:50:00,280.49,280.83,280.48,280.83,2214.0,279.1895,279.5279,279.1796,279.5279,2214.0
2025-05-02 11:55:00,280.92,281.03,280.72,280.94,8829.0,279.6175,279.727,279.4184,279.6374,8829.0
2025-05-02 12:00:00,281.1,281.42,281.08,281.09,2136.0,279.7967,280.1152,279.7768,279.7867,2136.0
2025-05-02 12:05:00,281.18,281.18,280.83,280.83,2184.0,279.8763,279.8763,279.5279,279.5279,2184.0
2025-05-02 12:10:00,280.86,280.95,280.74,280.75,2727.0,279.5578,279.6474,279.4383,279.4483,2727.0
2025-05-02 12:15:00,280.74,280.75,280.43,280.56,3327.0,279.4383,279.4483,279.1298,279.2592,3327.0
2025-05-02 12:20:00,280.56,280.6,280.21,280.25,3579.0,279.2592,279.299,278.9108,278.9506,3579.0
2025-05-02 12:25:00,280.4,280.46,280.12,280.12,2241.0,279.0999,279.1596,278.8212,278.8212,2241.0
2025-05-02 12:30:00,280.24,280.41,280.21,280.22,14367.0,278.9407,279.1099,278.9108,278.9208,14367.0
2025-05-02 12:35:00,280.23,280.41,280.13,280.41,9201.0,278.9307,279.1099,278.8312,279.1099,9201.0
2025-05-02 12:40:00,280.22,280.24,280.02,280.15,6266.0,278.9208,278.9407,278.7217,278.8511,6266.0
2025-05-02 12:45:00,280.15,280.24,280.05,280.12,2586.0,278.8511,278.9407,278.7515,278.8212,2586.0
2025-05-02 12:50:00,280.13,280.21,280.11,280.16,2131.0,278.8312,278.9108,278.8113,278.861,2131.0
2025-05-02 12:55:00,280.27,280.53,280.22,280.53,2220.0,278.9705,279.2293,278.9208,279.2293,2220.0
2025-05-02 13:00:00,280.58,280.71,280.23,280.24,5745.0,279.2791,279.4085,278.9307,278.9407,5745.0
2025-05-02 13:05:00,280.48,280.69,280.4,280.42,2889.0,279.1796,279.3886,279.0999,279.1198,2889.0
2025-05-02 13:10:00,280.44,280.77,280.44,280.68,4180.0,279.1397,279.4682,279.1397,279.3786,4180.0
2025-05-02 13:15:00,280.77,280.77,280.58,280.71,2492.0,279.4682,279.4682,279.2791,279.4085,2492.0
2025-05-02 13:20:00,280.67,280.76,280.56,280.66,4558.0,279.3687,279.4583,279.2592,279.3587,4558.0
2025-05-02 13:25:00,280.68,280.76,280.6,280.68,2131.0,279.3786,279.4583,279.299,279.3786,2131.0
2025-05-02 13:30:00,280.7,280.76,280.32,280.45,23241.0,279.3985,279.4583,279.0203,279.1497,23241.0
2025-05-02 13:35:00,280.41,280.52,280.38,280.41,1824.0,279.1099,279.2194,279.08,279.1099,1824.0
2025-05-02 13:40:00,280.41,280.57,280.36,280.5,4632.0,279.1099,279.2691,279.0601,279.1995,4632.0
2025-05-02 13:45:00,280.63,280.78,280.59,280.73,3018.0,279.3289,279.4782,279.289,279.4284,3018.0
2025-05-02 13:50:00,280.69,280.83,280.56,280.81,10441.0,279.3886,279.5279,279.2592,279.508,10441.0
2025-05-02 13:55:00,280.79,280.81,280.69,280.78,160396.0,279.4881,279.508,279.3886,279.4782,160396.0
2025-05-02 14:00:00,280.78,280.99,280.54,280.86,7918.0,279.4782,279.6872,279.2393,279.5578,7918.0
2025-05-02 14:05:00,280.84,280.98,280.63,280.73,2525.0,279.5379,279.6772,279.3289,279.4284,2525.0
2025-05-02 14:10:00,280.74,280.82,280.59,280.79,2568.0,279.4383,279.518,279.289,279.4881,2568.0
2025-05-02 14:15:00,280.83,280.85,280.63,280.63,4576.0,279.5279,279.5478,279.3289,279.3289,4576.0
2025-05-02 14:20:00,280.64,280.67,280.44,280.48,6442.0,279.3388,279.3687,279.1397,279.1796,6442.0
2025-05-02 14:25:00,280.62,280.88,280.5,280.88,5071.0,279.3189,279.5777,279.1995,279.5777,5071.0
2025-05-02 14:30:00,280.87,281.0,280.68,280.71,9532.0,279.5677,279.6971,279.3786,279.4085,9532.0
2025-05-02 14:35:00,280.69,280.91,280.69,280.9,7382.0,279.3886,279.6076,279.3886,279.5976,7382.0
2025-05-02 14:40:00,280.79,280.82,280.52,280.63,4544.0,279.4881,279.518,279.2194,279.3289,4544.0
2025-05-02 14:45:00,280.65,280.71,280.37,280.49,23354.0,279.3488,279.4085,279.0701,279.1895,23354.0
2025-05-02 14:50:00,280.5,281.19,280.5,281.07,8540.0,279.1995,279.8863,279.1995,279.7668,8540.0
2025-05-02 14:55:00,281.19,281.44,281.11,281.11,4826.0,279.8863,280.1351,279.8066,279.8066,4826.0
2025-05-02 15:00:00,281.12,281.2,280.87,280.87,17145.0,279.8166,279.8962,279.5677,279.5677,17145.0
2025-05-02 15:05:00,280.89,280.94,280.78,280.79,4846.0,279.5877,279.6374,279.4782,279.4881,4846.0
2025-05-02 15:10:00,280.76,280.87,280.66,280.84,3050.0,279.4583,279.5677,279.3587,279.5379,3050.0
2025-05-02 15:15:00,280.85,280.99,280.84,280.95,11106.0,279.5478,279.6872,279.5379,279.6474,11106.0
2025-05-02 15:20:00,280.95,281.12,280.95,281.03,22094.0,279.6474,279.8166,279.6474,279.727,22094.0
2025-05-02 15:25:00,280.99,281.29,280.98,281.07,16094.0,279.6872,279.9858,279.6772,279.7668,16094.0
2025-05-02 15:30:00,281.06,281.26,281.02,281.06,7299.0,279.7569,279.9559,279.7171,279.7569,7299.0
2025-05-02 15:35:00,281.06,281.38,281.05,281.25,17345.0,279.7569,280.0754,279.7469,279.946,17345.0
2025-05-02 15:40:00,281.25,281.27,280.81,281.02,22978.0,279.946,279.9659,279.508,279.7171,22978.0
2025-05-02 15:45:00,280.98,280.98,280.6,280.6,11483.0,279.6772,279.6772,279.299,279.299,11483.0
2025-05-02 15:50:00,280.73,280.84,280.32,280.55,41029.0,279.4284,279.5379,279.0203,279.2492,41029.0
2025-05-02 15:55:00,280.54,280.6,280.26,280.4,100112.0,279.2393,279.299,278.9606,279.0999,100112.0
2025-05-05 09:30:00,280.42,280.42,278.64,279.44,33216.0,279.1198,279.1198,277.3481,278.1444,33216.0
2025-05-05 09:35:00,279.35,279.66,278.75,279.02,3064.0,278.0548,278.3634,277.4576,277.7263,3064.0
2025-05-05 09:40:00,279.49,279.8,279.49,279.52,2773.0,278.1941,278.5027,278.1941,278.224,2773.0
2025-05-05 09:45:00,279.48,279.48,278.85,279.23,6374.0,278.1842,278.1842,277.5571,277.9354,6374.0
2025-05-05 09:50:00,279.1,279.69,279.09,279.62,4573.0,277.806,278.3932,277.796,278.3235,4573.0
2025-05-05 09:55:00,279.64,280.02,279.57,279.87,6574.0,278.3434,278.7217,278.2738,278.5724,6574.0
2025-05-05 10:00:00,279.87,280.07,279.51,279.68,5440.0,278.5724,278.7715,278.2141,278.3833,5440.0
2025-05-05 10:05:00,279.85,280.65,279.7,280.65,5849.0,278.5525,279.3488,278.4032,279.3488,5849.0
2025-05-05 10:10:00,280.57,280.7,280.39,280.6,5787.0,279.2691,279.3985,279.09,279.299,5787.0
2025-05-05 10:15:00,280.61,280.96,280.41,280.66,9211.0,279.309,279.6573,279.1099,279.3587,9211.0
2025-05-05 10:20:00,280.8,280.88,280.42,280.63,3231.0,279.4981,279.5777,279.1198,279.3289,3231.0
2025-05-05 10:25:00,280.78,280.87,280.6,280.63,8593.0,279.4782,279.5677,279.299,279.3289,8593.0
2025-05-05 10:30:00,280.59,280.81,280.32,280.8,5678.0,279.289,279.508,279.0203,279.4981,5678.0
2025-05-05 10:35:00,280.71,281.33,280.71,281.3,3609.0,279.4085,280.0256,279.4085,279.9958,3609.0
2025-05-05 10:40:00,281.3,281.7,281.13,281.45,4459.0,279.9958,280.3939,279.8265,280.1451,4459.0
2025-05-05 10:45:00,281.45,281.54,281.21,281.52,4347.0,280.1451,280.2346,279.9062,280.2147,4347.0
2025-05-05 10:50:00,281.54,281.95,281.43,281.95,3975.0,280.2346,280.6427,280.1252,280.6427,3975.0
2025-05-05 10:55:00,281.94,281.94,281.47,281.47,5264.0,280.6328,280.6328,280.165,280.165,5264.0
2025-05-05 11:00:00,281.59,281.67,281.35,281.36,6042.0,280.2844,280.364,280.0455,280.0555,6042.0
2025-05-05 11:05:00,281.36,281.67,281.25,281.37,7301.0,280.0555,280.364,279.946,280.0654,7301.0
2025-05-05 11:10:00,281.41,281.56,281.25,281.56,4211.0,280.1052,280.2545,279.946,280.2545,4211.0
2025-05-05 11:15:00,281.43,281.71,281.42,281.49,3163.0,280.1252,280.4039,280.1152,280.1849,3163.0
2025-05-05 11:20:00,281.49,281.59,281.46,281.49,5738.0,280.1849,280.2844,280.155,280.1849,5738.0
2025-05-05 11:25:00,281.41,281.48,281.29,281.35,3321.0,280.1052,280.1749,279.9858,280.0455,3321.0
2025-05-05 11:30:00,281.41,281.46,281.22,281.25,1334.0,280.1052,280.155,279.9161,279.946,1334.0
2025-05-05 11:35:00,281.25,281.4,281.17,281.28,4212.0,279.946,280.0953,279.8664,279.9758,4212.0
2025-05-05 11:40:00,281.3,281.74,281.27,281.66,4569.0,279.9958,280.4337,279.9659,280.3541,4569.0
2025-05-05 11:45:00,281.7,281.91,281.7,281.84,3578.0,280.3939,280.6029,280.3939,280.5332,3578.0
2025-05-05 11:50:00,281.86,281.94,281.71,281.82,1992.0,280.5532,280.6328,280.4039,280.5133,1992.0
2025-05-05 11:55:00,281.74,281.98,281.62,281.88,5014.0,280.4337,280.6726,280.3143,280.5731,5014.0
2025-05-05 12:00:00,281.97,281.99,281.84,281.92,5981.0,280.6626,280.6826,280.5332,280.6129,5981.0
2025-05-05 12:05:00,281.85,282.24,281.71,282.24,3135.0,280.5432,280.9314,280.4039,280.9314,3135.0
2025-05-05 12:10:00,282.27,282.36,282.1,282.19,7207.0,280.9613,281.0508,280.792,280.8816,7207.0
2025-05-05 12:15:00,282.31,282.44,282.2,282.35,3266.0,281.0011,281.1305,280.8916,281.0409,3266.0
2025-05-05 12:20:00,282.2,282.45,282.18,282.34,2900.0,280.8916,281.1404,280.8717,281.0309,2900.0
2025-05-05 12:25:00,282.26,282.5,282.19,282.5,8312.0,280.9513,281.1902,280.8816,281.1902,8312.0
2025-05-05 12:30:00,282.39,282.45,282.18,282.18,4288.0,281.0807,281.1404,280.8717,280.8717,4288.0
2025-05-05 12:35:00,282.25,282.25,282.09,282.1,2515.0,280.9413,280.9413,280.7821,280.792,2515.0
2025-05-05 12:40:00,282.17,282.24,281.99,281.99,4797.0,280.8617,280.9314,280.6826,280.6826,4797.0
2025-05-05 12:45:00,282.08,282.3,281.93,282.28,5660.0,280.7721,280.9911,280.6228,280.9712,5660.0
2025-05-05 12:50:00,282.21,282.23,282.07,282.21,3630.0,280.9015,280.9214,280.7622,280.9015,3630.0
2025-05-05 12:55:00,282.16,282.27,281.91,281.92,3687.0,280.8518,280.9613,280.6029,280.6129,3687.0
2025-05-05 13:00:00,281.91,282.05,281.9,281.99,3083.0,280.6029,280.7423,280.593,280.6826,3083.0
2025-05-05 13:05:00,281.98,282.18,281.92,282.11,2846.0,280.6726,280.8717,280.6129,280.802,2846.0
2025-05-05 13:10:00,282.09,282.1,281.94,281.99,2000.0,280.7821,280.792,280.6328,280.6826,2000.0
2025-05-05 13:15:00,281.93,281.97,281.85,281.87,2826.0,280.6228,280.6626,280.5432,280.5631,2826.0
2025-05-05 13:20:00,281.82,281.9,281.73,281.86,4910.0,280.5133,280.593,280.4238,280.5532,4910.0
2025-05-05 13:25:00,281.87,282.04,281.87,281.97,3730.0,280.5631,280.7323,280.5631,280.6626,3730.0
2025-05-05 13:30:00,281.99,282.21,281.99,282.06,3298.0,280.6826,280.9015,280.6826,280.7522,3298.0
2025-05-05 13:35:00,282.11,282.12,281.99,282.12,5773.0,280.802,280.812,280.6826,280.812,5773.0
2025-05-05 13:40:00,282.13,282.13,282.07,282.11,1205.0,280.8219,280.8219,280.7622,280.802,1205.0
2025-05-05 13:45:00,282.12,282.35,282.11,282.21,3268.0,280.812,281.0409,280.802,280.9015,3268.0
2025-05-05 13:50:00,282.21,282.37,282.21,282.28,4756.0,280.9015,281.0608,280.9015,280.9712,4756.0
2025-05-05 13:55:00,282.23,282.34,282.23,282.34,4278.0,280.9214,281.0309,280.9214,281.0309,4278.0
2025-05-05 14:00:00,282.34,282.42,282.29,282.35,5026.0,281.0309,281.1106,280.9812,281.0409,5026.0
2025-05-05 14:05:00,282.31,282.52,282.25,282.52,8449.0,281.0011,281.2101,280.9413,281.2101,8449.0
2025-05-05 14:10:00,282.47,282.8,282.45,282.72,4264.0,281.1603,281.4888,281.1404,281.4092,4264.0
2025-05-05 14:15:00,282.63,282.74,282.61,282.7,2363.0,281.3196,281.4291,281.2997,281.3893,2363.0
2025-05-05 14:20:00,282.7,282.77,282.63,282.67,7276.0,281.3893,281.4589,281.3196,281.3594,7276.0
2025-05-05 14:25:00,282.67,282.83,282.67,282.81,3325.0,281.3594,281.5187,281.3594,281.4988,3325.0
2025-05-05 14:30:00,282.77,282.82,282.68,282.68,10716.0,281.4589,281.5087,281.3694,281.3694,10716.0
2025-05-05 14:35:00,282.74,282.86,282.69,282.81,4500.0,281.4291,281.5485,281.3793,281.4988,4500.0
2025-05-05 14:40:00,282.86,282.94,282.85,282.91,3951.0,281.5485,281.6281,281.5386,281.5983,3951.0
2025-05-05 14:45:00,282.91,282.96,282.75,282.93,5574.0,281.5983,281.6481,281.439,281.6182,5574.0
2025-05-05 14:50:00,282.9,282.92,282.76,282.79,3392.0,281.5883,281.6082,281.449,281.4788,3392.0
2025-05-05 14:55:00,282.79,282.95,282.74,282.94,8358.0,281.4788,281.6381,281.4291,281.6281,8358.0
2025-05-05 15:00:00,282.98,283.0,282.75,282.86,5984.0,281.668,281.6879,281.439,281.5485,5984.0
2025-05-05 15:05:00,282.88,282.97,282.79,282.84,4397.0,281.5684,281.658,281.4788,281.5286,4397.0
2025-05-05 15:10:00,282.85,282.85,282.64,282.65,4905.0,281.5386,281.5386,281.3295,281.3395,4905.0
2025-05-05 15:15:00,282.63,282.8,282.63,282.68,4183.0,281.3196,281.4888,281.3196,281.3694,4183.0
2025-05-05 15:20:00,282.67,282.69,282.5,282.54,9159.0,281.3594,281.3793,281.1902,281.23,9159.0
2025-05-05 15:25:00,282.54,282.88,282.53,282.71,7397.0,281.23,281.5684,281.2201,281.3992,7397.0
2025-05-05 15:30:00,282.71,282.92,282.63,282.92,13926.0,281.3992,281.6082,281.3196,281.6082,13926.0
2025-05-05 15:35:00,282.95,283.11,282.83,282.87,24469.0,281.6381,281.7974,281.5187,281.5585,24469.0
2025-05-05 15:40:00,282.95,282.95,282.46,282.65,13302.0,281.6381,281.6381,281.1504,281.3395,13302.0
2025-05-05 15:45:00,282.66,282.68,282.49,282.6,15323.0,281.3494,281.3694,281.1802,281.2897,15323.0
2025-05-05 15:50:00,282.54,282.73,282.16,282.48,38672.0,281.23,281.4191,280.8518,281.1703,38672.0
2025-05-05 15:55:00,282.4,282.59,282.18,282.58,76560.0,281.0907,281.2798,280.8717,281.2698,76560.0
2025-05-06 09:30:00,282.28,283.06,281.0,283.06,37744.0,280.9712,281.7476,279.6971,281.7476,37744.0
2025-05-06 09:35:00,282.87,283.36,282.37,282.63,4514.0,281.5585,282.0462,281.0608,281.3196,4514.0
2025-05-06 09:40:00,282.56,283.05,282.56,282.78,6420.0,281.2499,281.7376,281.2499,281.4689,6420.0
2025-05-06 09:45:00,282.59,282.62,281.84,282.26,8819.0,281.2798,281.3096,280.5332,280.9513,8819.0
2025-05-06 09:50:00,282.11,282.25,281.6,281.87,3887.0,280.802,280.9413,280.2944,280.5631,3887.0
2025-05-06 09:55:00,281.81,282.03,281.57,282.03,6800.0,280.5034,280.7224,280.2645,280.7224,6800.0
2025-05-06 10:00:00,281.9,282.29,281.68,282.09,8457.0,280.593,280.9812,280.374,280.7821,8457.0
2025-05-06 10:05:00,282.07,282.14,281.75,281.9,6793.0,280.7622,280.8319,280.4437,280.593,6793.0
2025-05-06 10:10:00,281.79,282.07,281.78,281.97,2966.0,280.4835,280.7622,280.4735,280.6626,2966.0
2025-05-06 10:15:00,281.75,282.38,281.74,282.38,6441.0,280.4437,281.0707,280.4337,281.0707,6441.0
2025-05-06 10:20:00,282.67,282.9,282.66,282.86,4806.0,281.3594,281.5883,281.3494,281.5485,4806.0
2025-05-06 10:25:00,282.88,283.6,282.87,283.16,7278.0,281.5684,282.2851,281.5585,281.8471,7278.0
2025-05-06 10:30:00,283.16,283.79,283.16,283.79,2768.0,281.8471,282.4742,281.8471,282.4742,2768.0
2025-05-06 10:35:00,283.65,283.81,283.46,283.63,12783.0,282.3349,282.4941,282.1457,282.3149,12783.0
2025-05-06 10:40:00,283.53,284.09,283.52,284.0,8821.0,282.2154,282.7728,282.2055,282.6832,8821.0
2025-05-06 10:45:00,284.14,284.44,284.09,284.44,4268.0,282.8226,283.1212,282.7728,283.1212,4268.0
2025-05-06 10:50:00,284.22,284.59,284.21,284.53,7901.0,282.9022,283.2705,282.8923,283.2108,7901.0
2025-05-06 10:55:00,284.59,285.11,284.58,284.79,13974.0,283.2705,283.7881,283.2605,283.4696,13974.0
2025-05-06 11:00:00,284.8,285.12,284.63,285.12,10444.0,283.4795,283.798,283.3103,283.798,10444.0
2025-05-06 11:05:00,284.97,285.19,284.76,285.16,11276.0,283.6487,283.8677,283.4397,283.8379,11276.0
2025-05-06 11:10:00,285.06,285.16,284.62,284.75,9542.0,283.7383,283.8379,283.3004,283.4298,9542.0
2025-05-06 11:15:00,284.81,284.84,284.66,284.81,5513.0,283.4895,283.5193,283.3402,283.4895,5513.0
2025-05-06 11:20:00,284.74,285.24,284.67,285.05,8091.0,283.4198,283.9175,283.3501,283.7284,8091.0
2025-05-06 11:25:00,285.02,285.14,284.67,284.69,9565.0,283.6985,283.8179,283.3501,283.37,9565.0
2025-05-06 11:30:00,284.69,285.16,284.68,285.16,1670.0,283.37,283.8379,283.3601,283.8379,1670.0
2025-05-06 11:35:00,285.14,285.16,284.89,285.0,4173.0,283.8179,283.8379,283.5691,283.6786,4173.0
2025-05-06 11:40:00,285.0,285.0,284.49,284.69,10901.0,283.6786,283.6786,283.171,283.37,10901.0
2025-05-06 11:45:00,284.67,284.79,284.48,284.78,2403.0,283.3501,283.4696,283.161,283.4596,2403.0
2025-05-06 11:50:00,284.65,284.77,284.55,284.58,2855.0,283.3302,283.4497,283.2307,283.2605,2855.0
2025-05-06 11:55:00,284.58,284.79,284.55,284.64,2170.0,283.2605,283.4696,283.2307,283.3203,2170.0
2025-05-06 12:00:00,284.71,284.8,284.53,284.63,4707.0,283.3899,283.4795,283.2108,283.3103,4707.0
2025-05-06 12:05:00,284.59,284.71,284.37,284.48,10761.0,283.2705,283.3899,283.0515,283.161,10761.0
2025-05-06 12:10:00,284.57,285.21,284.57,285.13,5446.0,283.2506,283.8876,283.2506,283.808,5446.0
2025-05-06 12:15:00,285.11,285.11,284.87,284.96,4266.0,283.7881,283.7881,283.5492,283.6388,4266.0
2025-05-06 12:20:00,285.1,285.1,284.5,284.63,7105.0,283.7781,283.7781,283.1809,283.3103,7105.0
2025-05-06 12:25:00,284.62,284.78,284.56,284.6,2910.0,283.3004,283.4596,283.2406,283.2805,2910.0
2025-05-06 12:30:00,284.6,284.75,284.59,284.75,1896.0,283.2805,283.4298,283.2705,283.4298,1896.0
2025-05-06 12:35:00,284.84,284.98,284.79,284.86,1178.0,283.5193,283.6587,283.4696,283.5392,1178.0
2025-05-06 12:40:00,285.07,285.11,284.52,284.65,7212.0,283.7483,283.7881,283.2008,283.3302,7212.0
2025-05-06 12:45:00,284.63,284.74,284.61,284.74,1954.0,283.3103,283.4198,283.2904,283.4198,1954.0
2025-05-06 12:50:00,284.6,284.62,284.36,284.46,10549.0,283.2805,283.3004,283.0416,283.1411,10549.0
2025-05-06 12:55:00,284.49,284.79,284.49,284.59,6958.0,283.171,283.4696,283.171,283.2705,6958.0
2025-05-06 13:00:00,284.67,284.77,284.49,284.63,6174.0,283.3501,283.4497,283.171,283.3103,6174.0
2025-05-06 13:05:00,284.65,284.83,284.52,284.8,8635.0,283.3302,283.5094,283.2008,283.4795,8635.0
2025-05-06 13:10:00,284.84,284.95,284.73,284.84,2091.0,283.5193,283.6288,283.4098,283.5193,2091.0
2025-05-06 13:15:00,284.81,285.1,284.81,285.1,5444.0,283.4895,283.7781,283.4895,283.7781,5444.0
2025-05-06 13:20:00,285.01,285.31,284.84,284.85,6042.0,283.6886,283.9872,283.5193,283.5293,6042.0
2025-05-06 13:25:00,284.89,285.05,284.85,284.92,1418.0,283.5691,283.7284,283.5293,283.599,1418.0
2025-05-06 13:30:00,285.01,285.13,284.95,285.02,5500.0,283.6886,283.808,283.6288,283.6985,5500.0
2025-05-06 13:35:00,285.01,285.12,284.94,284.97,5949.0,283.6886,283.798,283.6189,283.6487,5949.0
2025-05-06 13:40:00,284.98,285.03,284.85,285.03,10313.0,283.6587,283.7085,283.5293,283.7085,10313.0
2025-05-06 13:45:00,284.93,285.07,284.93,285.05,3471.0,283.6089,283.7483,283.6089,283.7284,3471.0
2025-05-06 13:50:00,285.05,285.25,285.05,285.25,5479.0,283.7284,283.9274,283.7284,283.9274,5479.0
2025-05-06 13:55:00,285.24,285.27,284.97,285.0,7467.0,283.9175,283.9473,283.6487,283.6786,7467.0
2025-05-06 14:00:00,285.0,285.24,284.85,285.2,12362.0,283.6786,283.9175,283.5293,283.8777,12362.0
2025-05-06 14:05:00,285.13,285.18,285.03,285.18,3897.0,283.808,283.8578,283.7085,283.8578,3897.0
2025-05-06 14:10:00,285.18,285.25,284.97,285.08,9204.0,283.8578,283.9274,283.6487,283.7582,9204.0
2025-05-06 14:15:00,285.21,285.23,285.06,285.22,2770.0,283.8876,283.9075,283.7383,283.8976,2770.0
2025-05-06 14:20:00,285.2,285.25,285.17,285.19,4467.0,283.8777,283.9274,283.8478,283.8677,4467.0
2025-05-06 14:25:00,285.19,285.61,285.19,285.61,6420.0,283.8677,284.2858,283.8677,284.2858,6420.0
2025-05-06 14:30:00,285.73,285.94,285.61,285.85,8640.0,284.4052,284.6142,284.2858,284.5247,8640.0
2025-05-06 14:35:00,285.76,285.76,285.5,285.61,5096.0,284.4351,284.4351,284.1763,284.2858,5096.0
2025-05-06 14:40:00,285.62,285.62,285.46,285.47,10404.0,284.2957,284.2957,284.1365,284.1464,10404.0
2025-05-06 14:45:00,285.47,285.52,285.36,285.42,6769.0,284.1464,284.1962,284.0369,284.0967,6769.0
2025-05-06 14:50:00,285.42,285.53,285.33,285.48,5513.0,284.0967,284.2061,284.0071,284.1564,5513.0
2025-05-06 14:55:00,285.56,285.69,285.51,285.65,16198.0,284.236,284.3654,284.1862,284.3256,16198.0
2025-05-06 15:00:00,285.65,285.69,285.02,285.02,14937.0,284.3256,284.3654,283.6985,283.6985,14937.0
2025-05-06 15:05:00,285.01,285.07,284.78,284.91,4218.0,283.6886,283.7483,283.4596,283.589,4218.0
2025-05-06 15:10:00,284.9,284.95,284.74,284.83,6013.0,283.5791,283.6288,283.4198,283.5094,6013.0
2025-05-06 15:15:00,284.82,285.08,284.78,285.08,3688.0,283.4994,283.7582,283.4596,283.7582,3688.0
2025-05-06 15:20:00,285.14,285.14,284.9,284.96,6396.0,283.8179,283.8179,283.5791,283.6388,6396.0
2025-05-06 15:25:00,284.94,285.05,284.89,284.95,3104.0,283.6189,283.7284,283.5691,283.6288,3104.0
2025-05-06 15:30:00,284.95,285.19,284.85,285.06,15219.0,283.6288,283.8677,283.5293,283.7383,15219.0
2025-05-06 15:35:00,285.02,285.02,284.55,284.73,14227.0,283.6985,283.6985,283.2307,283.4098,14227.0
2025-05-06 15:40:00,284.81,284.82,284.45,284.61,10609.0,283.4895,283.4994,283.1311,283.2904,10609.0
2025-05-06 15:45:00,284.69,284.8,284.28,284.29,19003.0,283.37,283.4795,282.9619,282.9719,19003.0
2025-05-06 15:50:00,284.33,284.42,283.34,283.34,49413.0,283.0117,283.1013,282.0263,282.0263,49413.0
2025-05-06 15:55:00,283.35,283.75,282.96,282.98,80220.0,282.0362,282.4344,281.6481,281.668,80220.0
2025-05-07 09:30:00,282.42,283.83,282.15,283.25,39941.0,281.1106,282.514,280.8418,281.9367,39941.0
2025-05-07 09:35:00,283.25,283.25,282.4,282.6,10156.0,281.9367,281.9367,281.0907,281.2897,10156.0
2025-05-07 09:40:00,282.56,282.62,282.0,282.03,7779.0,281.2499,281.3096,280.6925,280.7224,7779.0
2025-05-07 09:45:00,282.07,282.61,282.07,282.53,3449.0,280.7622,281.2997,280.7622,281.2201,3449.0
2025-05-07 09:50:00,282.65,282.68,282.33,282.53,6175.0,281.3395,281.3694,281.021,281.2201,6175.0
2025-05-07 09:55:00,282.52,282.82,282.39,282.82,17726.0,281.2101,281.5087,281.0807,281.5087,17726.0
2025-05-07 10:00:00,282.87,283.15,282.68,282.72,7906.0,281.5585,281.8372,281.3694,281.4092,7906.0
2025-05-07 10:05:00,282.72,283.27,282.66,283.27,1930.0,281.4092,281.9566,281.3494,281.9566,1930.0
2025-05-07 10:10:00,283.1,283.2,282.78,282.82,10348.0,281.7874,281.8869,281.4689,281.5087,10348.0
2025-05-07 10:15:00,282.87,282.87,282.26,282.44,5405.0,281.5585,281.5585,280.9513,281.1305,5405.0
2025-05-07 10:20:00,282.54,282.69,282.49,282.63,4112.0,281.23,281.3793,281.1802,281.3196,4112.0
2025-05-07 10:25:00,282.52,282.63,282.06,282.06,4667.0,281.2101,281.3196,280.7522,280.7522,4667.0
2025-05-07 10:30:00,282.0,282.2,281.85,282.07,3362.0,280.6925,280.8916,280.5432,280.7622,3362.0
2025-05-07 10:35:00,282.06,282.3,281.97,282.3,3238.0,280.7522,280.9911,280.6626,280.9911,3238.0
2025-05-07 10:40:00,282.3,283.13,282.29,283.11,5499.0,280.9911,281.8173,280.9812,281.7974,5499.0
2025-05-07 10:45:00,283.09,283.32,283.06,283.3,3673.0,281.7775,282.0064,281.7476,281.9865,3673.0
2025-05-07 10:50:00,283.39,283.5,283.2,283.5,5323.0,282.0761,282.1856,281.8869,282.1856,5323.0
2025-05-07 10:55:00,283.5,283.86,283.45,283.79,4772.0,282.1856,282.5439,282.1358,282.4742,4772.0
2025-05-07 11:00:00,283.81,284.12,283.75,284.0,5252.0,282.4941,282.8027,282.4344,282.6832,5252.0
2025-05-07 11:05:00,284.08,284.37,284.06,284.06,5664.0,282.7629,283.0515,282.743,282.743,5664.0
2025-05-07 11:10:00,284.02,284.22,283.91,284.22,3549.0,282.7031,282.9022,282.5937,282.9022,3549.0
2025-05-07 11:15:00,284.22,284.32,284.11,284.31,5378.0,282.9022,283.0018,282.7927,282.9918,5378.0
2025-05-07 11:20:00,284.33,284.41,284.24,284.35,3875.0,283.0117,283.0913,282.9221,283.0316,3875.0
2025-05-07 11:25:00,284.36,284.81,284.36,284.52,5180.0,283.0416,283.4895,283.0416,283.2008,5180.0
2025-05-07 11:30:00,284.5,284.83,284.5,284.75,2396.0,283.1809,283.5094,283.1809,283.4298,2396.0
2025-05-07 11:35:00,284.75,284.76,284.34,284.73,5666.0,283.4298,283.4397,283.0217,283.4098,5666.0
2025-05-07 11:40:00,284.61,284.83,284.6,284.69,3600.0,283.2904,283.5094,283.2805,283.37,3600.0
2025-05-07 11:45:00,284.71,284.76,284.39,284.5,4810.0,283.3899,283.4397,283.0714,283.1809,4810.0
2025-05-07 11:50:00,284.46,284.65,284.35,284.56,2264.0,283.1411,283.3302,283.0316,283.2406,2264.0
2025-05-07 11:55:00,284.56,284.95,284.56,284.95,7482.0,283.2406,283.6288,283.2406,283.6288,7482.0
2025-05-07 12:00:00,284.88,285.12,284.83,284.89,9273.0,283.5592,283.798,283.5094,283.5691,9273.0
2025-05-07 12:05:00,284.8,284.89,284.67,284.67,4703.0,283.4795,283.5691,283.3501,283.3501,4703.0
2025-05-07 12:10:00,284.6,284.65,284.47,284.47,2501.0,283.2805,283.3302,283.1511,283.1511,2501.0
2025-05-07 12:15:00,284.63,284.69,284.63,284.69,1000.0,283.3103,283.37,283.3103,283.37,1000.0
2025-05-07 12:20:00,284.74,284.81,284.53,284.63,2259.0,283.4198,283.4895,283.2108,283.3103,2259.0
2025-05-07 12:25:00,284.51,284.74,284.51,284.57,1774.0,283.1909,283.4198,283.1909,283.2506,1774.0
2025-05-07 12:30:00,284.6,284.67,284.59,284.67,300.0,283.2805,283.3501,283.2705,283.3501,300.0
2025-05-07 12:35:00,284.68,284.78,284.59,284.78,2129.0,283.3601,283.4596,283.2705,283.4596,2129.0
2025-05-07 12:40:00,284.84,284.84,284.74,284.81,1436.0,283.5193,283.5193,283.4198,283.4895,1436.0
2025-05-07 12:45:00,284.74,285.13,284.73,285.1,3720.0,283.4198,283.808,283.4098,283.7781,3720.0
2025-05-07 12:50:00,285.11,285.25,285.09,285.2,11566.0,283.7881,283.9274,283.7682,283.8777,11566.0
2025-05-07 12:55:00,285.23,285.29,285.18,285.29,4505.0,283.9075,283.9673,283.8578,283.9673,4505.0
2025-05-07 13:00:00,285.38,285.38,285.14,285.21,3127.0,284.0568,284.0568,283.8179,283.8876,3127.0
2025-05-07 13:05:00,285.21,285.33,285.15,285.25,7999.0,283.8876,284.0071,283.8279,283.9274,7999.0
2025-05-07 13:10:00,285.24,285.37,285.16,285.35,3043.0,283.9175,284.0469,283.8379,284.027,3043.0
2025-05-07 13:15:00,285.34,285.34,285.05,285.1,4070.0,284.017,284.017,283.7284,283.7781,4070.0
2025-05-07 13:20:00,284.96,285.13,284.94,285.13,2359.0,283.6388,283.808,283.6189,283.808,2359.0
2025-05-07 13:25:00,285.13,285.14,285.01,285.05,1375.0,283.808,283.8179,283.6886,283.7284,1375.0
2025-05-07 13:30:00,285.11,285.19,284.97,284.98,4934.0,283.7881,283.8677,283.6487,283.6587,4934.0
2025-05-07 13:35:00,284.85,285.08,284.85,285.01,2198.0,283.5293,283.7582,283.5293,283.6886,2198.0
2025-05-07 13:40:00,285.09,285.2,285.03,285.11,3690.0,283.7682,283.8777,283.7085,283.7881,3690.0
2025-05-07 13:45:00,285.2,285.2,284.83,284.83,4704.0,283.8777,283.8777,283.5094,283.5094,4704.0
2025-05-07 13:50:00,284.89,284.9,284.41,284.53,12693.0,283.5691,283.5791,283.0913,283.2108,12693.0
2025-05-07 13:55:00,284.61,284.9,284.6,284.63,2425.0,283.2904,283.5791,283.2805,283.3103,2425.0
2025-05-07 14:00:00,284.63,285.15,284.45,285.01,4882.0,283.3103,283.8279,283.1311,283.6886,4882.0
2025-05-07 14:05:00,284.93,284.95,284.57,284.81,9327.0,283.6089,283.6288,283.2506,283.4895,9327.0
2025-05-07 14:10:00,284.92,285.24,284.63,284.87,32007.0,283.599,283.9175,283.3103,283.5492,32007.0
2025-05-07 14:15:00,284.9,285.16,284.78,285.16,3103.0,283.5791,283.8379,283.4596,283.8379,3103.0
2025-05-07 14:20:00,285.24,285.26,284.91,284.91,2017.0,283.9175,283.9374,283.589,283.589,2017.0
2025-05-07 14:25:00,285.06,285.06,284.92,284.93,700.0,283.7383,283.7383,283.599,283.6089,700.0
2025-05-07 14:30:00,284.84,285.28,284.83,285.28,1849.0,283.5193,283.9573,283.5094,283.9573,1849.0
2025-05-07 14:35:00,285.55,286.04,285.54,285.69,4554.0,284.226,284.7138,284.2161,284.3654,4554.0
2025-05-07 14:40:00,285.69,285.92,285.69,285.71,525.0,284.3654,284.5943,284.3654,284.3853,525.0
2025-05-07 14:45:00,285.67,285.72,285.23,285.23,5183.0,284.3455,284.3953,283.9075,283.9075,5183.0
2025-05-07 14:50:00,285.46,285.54,285.32,285.41,1750.0,284.1365,284.2161,283.9971,284.0867,1750.0
2025-05-07 14:55:00,285.62,286.31,285.62,286.31,3673.0,284.2957,284.9825,284.2957,284.9825,3673.0
2025-05-07 15:00:00,286.22,286.36,285.88,286.27,7801.0,284.8929,285.0323,284.5545,284.9427,7801.0
2025-05-07 15:05:00,286.27,286.48,286.14,286.37,8634.0,284.9427,285.1517,284.8133,285.0422,8634.0
2025-05-07 15:10:00,286.37,286.43,285.84,285.97,5054.0,285.0422,285.102,284.5147,284.6441,5054.0
2025-05-07 15:15:00,285.96,286.03,285.68,286.02,5239.0,284.6341,284.7038,284.3554,284.6939,5239.0
2025-05-07 15:20:00,285.97,286.1,285.76,285.87,8177.0,284.6441,284.7735,284.4351,284.5446,8177.0
2025-05-07 15:25:00,285.86,285.89,285.24,285.29,10092.0,284.5346,284.5645,283.9175,283.9673,10092.0
2025-05-07 15:30:00,285.11,285.32,284.86,284.86,5091.0,283.7881,283.9971,283.5392,283.5392,5091.0
2025-05-07 15:35:00,284.89,285.31,284.89,285.0,4176.0,283.5691,283.9872,283.5691,283.6786,4176.0
2025-05-07 15:40:00,285.17,285.73,285.0,285.04,9378.0,283.8478,284.4052,283.6786,283.7184,9378.0
2025-05-07 15:45:00,285.13,285.14,284.63,284.79,19793.0,283.808,283.8179,283.3103,283.4696,19793.0
2025-05-07 15:50:00,284.69,285.28,284.45,285.04,27850.0,283.37,283.9573,283.1311,283.7184,27850.0
2025-05-07 15:55:00,285.03,285.21,284.53,284.7,54219.0,283.7085,283.8876,283.2108,283.38,54219.0
2025-05-08 09:30:00,283.7,284.69,282.8,284.69,39862.0,282.3846,283.37,281.4888,283.37,39862.0
2025-05-08 09:35:00,284.69,285.11,283.82,283.96,16346.0,283.37,283.7881,282.5041,282.6434,16346.0
2025-05-08 09:40:00,284.15,284.72,282.76,282.76,20310.0,282.8325,283.3999,281.449,281.449,20310.0
2025-05-08 09:45:00,282.76,282.77,281.69,281.77,17398.0,281.449,281.4589,280.3839,280.4636,17398.0
2025-05-08 09:50:00,281.82,282.9,281.68,282.86,19557.0,280.5133,281.5883,280.374,281.5485,19557.0
2025-05-08 09:55:00,282.76,283.4,282.76,283.23,10203.0,281.449,282.086,281.449,281.9168,10203.0
2025-05-08 10:00:00,283.32,283.94,283.14,283.74,23683.0,282.0064,282.6235,281.8272,282.4244,23683.0
2025-05-08 10:05:00,283.74,283.82,282.85,283.14,15052.0,282.4244,282.5041,281.5386,281.8272,15052.0
2025-05-08 10:10:00,283.46,283.96,283.46,283.91,3204.0,282.1457,282.6434,282.1457,282.5937,3204.0
2025-05-08 10:15:00,283.8,284.47,283.79,284.34,2436.0,282.4842,283.1511,282.4742,283.0217,2436.0
2025-05-08 10:20:00,284.45,284.83,284.37,284.54,4753.0,283.1311,283.5094,283.0515,283.2207,4753.0
2025-05-08 10:25:00,284.58,285.04,284.27,284.27,18602.0,283.2605,283.7184,282.952,282.952,18602.0
2025-05-08 10:30:00,284.3,284.3,283.44,283.44,4507.0,282.9818,282.9818,282.1258,282.1258,4507.0
2025-05-08 10:35:00,283.52,283.52,283.09,283.19,4049.0,282.2055,282.2055,281.7775,281.877,4049.0
2025-05-08 10:40:00,283.05,283.24,282.89,283.02,4142.0,281.7376,281.9268,281.5784,281.7078,4142.0
2025-05-08 10:45:00,283.08,283.49,282.94,283.49,15748.0,281.7675,282.1756,281.6281,282.1756,15748.0
2025-05-08 10:50:00,283.56,283.68,283.12,283.25,6716.0,282.2453,282.3647,281.8073,281.9367,6716.0
2025-05-08 10:55:00,283.18,283.2,282.81,283.18,7798.0,281.867,281.8869,281.4988,281.867,7798.0
2025-05-08 11:00:00,282.96,283.01,282.35,282.35,9081.0,281.6481,281.6978,281.0409,281.0409,9081.0
2025-05-08 11:05:00,282.3,282.72,282.3,282.39,6475.0,280.9911,281.4092,280.9911,281.0807,6475.0
2025-05-08 11:10:00,282.43,282.95,282.3,282.77,4405.0,281.1205,281.6381,280.9911,281.4589,4405.0
2025-05-08 11:15:00,282.79,282.99,282.7,282.85,5890.0,281.4788,281.6779,281.3893,281.5386,5890.0
2025-05-08 11:20:00,282.86,283.13,282.59,282.81,7369.0,281.5485,281.8173,281.2798,281.4988,7369.0
2025-05-08 11:25:00,282.65,283.34,282.65,282.98,11916.0,281.3395,282.0263,281.3395,281.668,11916.0
2025-05-08 11:30:00,282.92,282.94,282.57,282.75,4222.0,281.6082,281.6281,281.2599,281.439,4222.0
2025-05-08 11:35:00,282.72,282.95,282.71,282.88,1757.0,281.4092,281.6381,281.3992,281.5684,1757.0
2025-05-08 11:40:00,282.9,283.3,282.9,283.24,2834.0,281.5883,281.9865,281.5883,281.9268,2834.0
2025-05-08 11:45:00,283.07,283.13,282.8,283.02,4158.0,281.7575,281.8173,281.4888,281.7078,4158.0
2025-05-08 11:50:00,283.02,283.06,282.53,282.62,5004.0,281.7078,281.7476,281.2201,281.3096,5004.0
2025-05-08 11:55:00,282.68,282.79,282.64,282.74,2122.0,281.3694,281.4788,281.3295,281.4291,2122.0
2025-05-08 12:00:00,282.74,282.95,282.6,282.69,3061.0,281.4291,281.6381,281.2897,281.3793,3061.0
2025-05-08 12:05:00,282.71,282.83,282.61,282.83,1600.0,281.3992,281.5187,281.2997,281.5187,1600.0
2025-05-08 12:10:00,282.83,282.93,282.83,282.93,1961.0,281.5187,281.6182,281.5187,281.6182,1961.0
2025-05-08 12:15:00,282.92,282.97,282.69,282.97,4145.0,281.6082,281.658,281.3793,281.658,4145.0
2025-05-08 12:20:00,282.97,282.97,282.63,282.63,8275.0,281.658,281.658,281.3196,281.3196,8275.0
2025-05-08 12:25:00,282.56,282.56,282.21,282.54,5622.0,281.2499,281.2499,280.9015,281.23,5622.0
2025-05-08 12:30:00,282.59,282.69,282.58,282.69,664.0,281.2798,281.3793,281.2698,281.3793,664.0
2025-05-08 12:35:00,282.69,282.83,282.56,282.59,9309.0,281.3793,281.5187,281.2499,281.2798,9309.0
2025-05-08 12:40:00,282.62,282.62,282.54,282.58,2778.0,281.3096,281.3096,281.23,281.2698,2778.0
2025-05-08 12:45:00,282.69,282.87,282.53,282.87,10827.0,281.3793,281.5585,281.2201,281.5585,10827.0
2025-05-08 12:50:00,282.78,283.05,282.78,282.96,4102.0,281.4689,281.7376,281.4689,281.6481,4102.0
2025-05-08 12:55:00,282.9,283.01,282.86,282.93,7454.0,281.5883,281.6978,281.5485,281.6182,7454.0
2025-05-08 13:00:00,283.12,283.73,283.06,283.31,28387.0,281.8073,282.4145,281.7476,281.9964,28387.0
2025-05-08 13:05:00,283.57,283.67,283.33,283.42,1200.0,282.2552,282.3548,282.0163,282.1059,1200.0
2025-05-08 13:10:00,283.3,283.94,283.3,283.94,3026.0,281.9865,282.6235,281.9865,282.6235,3026.0
2025-05-08 13:15:00,283.94,284.18,283.78,283.87,4166.0,282.6235,282.8624,282.4643,282.5538,4166.0
2025-05-08 13:20:00,283.69,283.92,283.62,283.67,4954.0,282.3747,282.6036,282.305,282.3548,4954.0
2025-05-08 13:25:00,283.58,283.58,283.34,283.39,2282.0,282.2652,282.2652,282.0263,282.0761,2282.0
2025-05-08 13:30:00,283.43,283.43,283.08,283.18,913.0,282.1159,282.1159,281.7675,281.867,913.0
2025-05-08 13:35:00,283.22,283.33,283.17,283.28,3034.0,281.9069,282.0163,281.8571,281.9666,3034.0
2025-05-08 13:40:00,283.44,283.48,283.32,283.32,1470.0,282.1258,282.1656,282.0064,282.0064,1470.0
2025-05-08 13:45:00,283.26,283.59,283.17,283.47,4920.0,281.9467,282.2751,281.8571,282.1557,4920.0
2025-05-08 13:50:00,283.59,283.6,283.19,283.26,5424.0,282.2751,282.2851,281.877,281.9467,5424.0
2025-05-08 13:55:00,283.21,283.29,283.15,283.24,6579.0,281.8969,281.9765,281.8372,281.9268,6579.0
2025-05-08 14:00:00,283.25,283.26,283.04,283.26,5460.0,281.9367,281.9467,281.7277,281.9467,5460.0
2025-05-08 14:05:00,283.34,283.54,283.32,283.32,4881.0,282.0263,282.2254,282.0064,282.0064,4881.0
2025-05-08 14:10:00,283.57,283.58,283.34,283.36,1409.0,282.2552,282.2652,282.0263,282.0462,1409.0
2025-05-08 14:15:00,283.45,283.6,283.29,283.4,9480.0,282.1358,282.2851,281.9765,282.086,9480.0
2025-05-08 14:20:00,283.43,283.43,282.95,282.99,1929.0,282.1159,282.1159,281.6381,281.6779,1929.0
2025-05-08 14:25:00,282.89,282.91,282.52,282.57,2748.0,281.5784,281.5983,281.2101,281.2599,2748.0
2025-05-08 14:30:00,282.74,282.92,282.74,282.84,5501.0,281.4291,281.6082,281.4291,281.5286,5501.0
2025-05-08 14:35:00,282.66,282.66,282.51,282.63,2520.0,281.3494,281.3494,281.2001,281.3196,2520.0
2025-05-08 14:40:00,282.7,282.94,282.7,282.92,6397.0,281.3893,281.6281,281.3893,281.6082,6397.0
2025-05-08 14:45:00,282.96,282.98,282.9,282.98,568.0,281.6481,281.668,281.5883,281.668,568.0
2025-05-08 14:50:00,282.89,283.09,282.82,283.06,3299.0,281.5784,281.7775,281.5087,281.7476,3299.0
2025-05-08 14:55:00,283.06,283.19,282.87,283.12,5526.0,281.7476,281.877,281.5585,281.8073,5526.0
2025-05-08 15:00:00,283.12,283.12,282.79,282.82,2774.0,281.8073,281.8073,281.4788,281.5087,2774.0
2025-05-08 15:05:00,282.82,282.82,282.38,282.39,9636.0,281.5087,281.5087,281.0707,281.0807,9636.0
2025-05-08 15:10:00,282.42,282.64,282.26,282.63,3988.0,281.1106,281.3295,280.9513,281.3196,3988.0
2025-05-08 15:15:00,282.52,282.78,282.45,282.72,7123.0,281.2101,281.4689,281.1404,281.4092,7123.0
2025-05-08 15:20:00,282.76,282.98,282.69,282.78,4299.0,281.449,281.668,281.3793,281.4689,4299.0
2025-05-08 15:25:00,282.72,282.81,282.57,282.66,5743.0,281.4092,281.4988,281.2599,281.3494,5743.0
2025-05-08 15:30:00,282.58,282.63,282.43,282.56,3078.0,281.2698,281.3196,281.1205,281.2499,3078.0
2025-05-08 15:35:00,282.55,282.88,282.46,282.64,12427.0,281.24,281.5684,281.1504,281.3295,12427.0
2025-05-08 15:40:00,282.65,282.96,282.55,282.79,7453.0,281.3395,281.6481,281.24,281.4788,7453.0
2025-05-08 15:45:00,282.8,282.8,282.43,282.58,11233.0,281.4888,281.4888,281.1205,281.2698,11233.0
2025-05-08 15:50:00,282.46,282.54,281.99,282.25,47063.0,281.1504,281.23,280.6826,280.9413,47063.0
2025-05-08 15:55:00,282.16,282.24,281.66,281.97,58073.0,280.8518,280.9314,280.3541,280.6626,58073.0
2025-05-09 09:30:00,282.44,283.47,281.96,282.8,33237.0,281.1305,282.1557,280.6527,281.4888,33237.0
2025-05-09 09:35:00,282.8,283.25,282.35,283.25,1435.0,281.4888,281.9367,281.0409,281.9367,1435.0
2025-05-09 09:40:00,283.25,283.25,282.23,282.72,3272.0,281.9367,281.9367,280.9214,281.4092,3272.0
2025-05-09 09:45:00,282.58,283.1,282.58,283.0,2283.0,281.2698,281.7874,281.2698,281.6879,2283.0
2025-05-09 09:50:00,283.26,283.37,283.01,283.26,1762.0,281.9467,282.0562,281.6978,281.9467,1762.0
2025-05-09 09:55:00,283.38,283.5,283.09,283.26,4473.0,282.0661,282.1856,281.7775,281.9467,4473.0
2025-05-09 10:00:00,283.25,283.31,282.8,282.8,3935.0,281.9367,281.9964,281.4888,281.4888,3935.0
2025-05-09 10:05:00,282.87,283.06,282.86,283.03,1094.0,281.5585,281.7476,281.5485,281.7177,1094.0
2025-05-09 10:10:00,283.1,283.12,282.83,283.12,3044.0,281.7874,281.8073,281.5187,281.8073,3044.0
2025-05-09 10:15:00,283.04,283.04,282.91,282.96,500.0,281.7277,281.7277,281.5983,281.6481,500.0
2025-05-09 10:20:00,282.96,283.32,282.82,283.05,3864.0,281.6481,282.0064,281.5087,281.7376,3864.0
2025-05-09 10:25:00,283.09,283.43,282.86,283.4,4956.0,281.7775,282.1159,281.5485,282.086,4956.0
2025-05-09 10:30:00,283.59,283.59,283.16,283.26,17906.0,282.2751,282.2751,281.8471,281.9467,17906.0
2025-05-09 10:35:00,283.26,283.39,282.95,283.35,3007.0,281.9467,282.0761,281.6381,282.0362,3007.0
2025-05-09 10:40:00,283.37,283.48,283.12,283.48,2074.0,282.0562,282.1656,281.8073,282.1656,2074.0
2025-05-09 10:45:00,283.38,283.38,283.0,283.02,3065.0,282.0661,282.0661,281.6879,281.7078,3065.0
2025-05-09 10:50:00,283.18,283.3,283.04,283.15,2200.0,281.867,281.9865,281.7277,281.8372,2200.0
2025-05-09 10:55:00,283.01,283.33,282.91,283.02,4466.0,281.6978,282.0163,281.5983,281.7078,4466.0
2025-05-09 11:00:00,283.02,283.12,282.97,283.12,2114.0,281.7078,281.8073,281.658,281.8073,2114.0
2025-05-09 11:05:00,282.99,283.13,282.76,282.76,2383.0,281.6779,281.8173,281.449,281.449,2383.0
2025-05-09 11:10:00,282.73,282.8,282.57,282.79,3975.0,281.4191,281.4888,281.2599,281.4788,3975.0
2025-05-09 11:15:00,282.66,282.74,282.59,282.73,1200.0,281.3494,281.4291,281.2798,281.4191,1200.0
2025-05-09 11:20:00,282.51,282.71,282.26,282.68,2465.0,281.2001,281.3992,280.9513,281.3694,2465.0
2025-05-09 11:25:00,282.71,283.02,282.71,282.93,1584.0,281.3992,281.7078,281.3992,281.6182,1584.0
2025-05-09 11:30:00,282.97,282.97,282.35,282.48,4819.0,281.658,281.658,281.0409,281.1703,4819.0
2025-05-09 11:35:00,282.53,282.69,282.52,282.62,1686.0,281.2201,281.3793,281.2101,281.3096,1686.0
2025-05-09 11:40:00,282.39,282.7,282.38,282.61,7272.0,281.0807,281.3893,281.0707,281.2997,7272.0
2025-05-09 11:45:00,282.58,282.72,282.48,282.69,2507.0,281.2698,281.4092,281.1703,281.3793,2507.0
2025-05-09 11:50:00,282.63,282.95,282.63,282.93,2578.0,281.3196,281.6381,281.3196,281.6182,2578.0
2025-05-09 11:55:00,282.87,283.15,282.84,283.15,2205.0,281.5585,281.8372,281.5286,281.8372,2205.0
2025-05-09 12:00:00,283.01,283.09,282.94,282.94,768.0,281.6978,281.7775,281.6281,281.6281,768.0
2025-05-09 12:05:00,282.91,283.23,282.87,283.23,2924.0,281.5983,281.9168,281.5585,281.9168,2924.0
2025-05-09 12:10:00,283.22,283.35,283.14,283.35,2357.0,281.9069,282.0362,281.8272,282.0362,2357.0
2025-05-09 12:15:00,283.34,283.34,283.21,283.28,1619.0,282.0263,282.0263,281.8969,281.9666,1619.0
2025-05-09 12:20:00,283.2,283.26,283.11,283.14,1005.0,281.8869,281.9467,281.7974,281.8272,1005.0
2025-05-09 12:25:00,283.06,283.06,282.87,282.94,1933.0,281.7476,281.7476,281.5585,281.6281,1933.0
2025-05-09 12:30:00,282.91,282.91,282.73,282.9,2373.0,281.5983,281.5983,281.4191,281.5883,2373.0
2025-05-09 12:35:00,282.88,283.15,282.87,283.11,6715.0,281.5684,281.8372,281.5585,281.7974,6715.0
2025-05-09 12:40:00,283.13,283.16,282.9,282.9,2843.0,281.8173,281.8471,281.5883,281.5883,2843.0
2025-05-09 12:45:00,282.84,282.91,282.83,282.86,1351.0,281.5286,281.5983,281.5187,281.5485,1351.0
2025-05-09 12:50:00,282.86,282.9,282.5,282.76,7620.0,281.5485,281.5883,281.1902,281.449,7620.0
2025-05-09 12:55:00,282.86,283.08,282.84,283.03,1905.0,281.5485,281.7675,281.5286,281.7177,1905.0
2025-05-09 13:00:00,283.05,283.2,282.97,283.02,3339.0,281.7376,281.8869,281.658,281.7078,3339.0
2025-05-09 13:05:00,283.01,283.38,282.92,283.28,2808.0,281.6978,282.0661,281.6082,281.9666,2808.0
2025-05-09 13:10:00,283.34,283.34,283.27,283.27,1086.0,282.0263,282.0263,281.9566,281.9566,1086.0
2025-05-09 13:15:00,283.37,283.63,283.37,283.41,5274.0,282.0562,282.3149,282.0562,282.096,5274.0
2025-05-09 13:20:00,283.41,283.53,283.31,283.38,3288.0,282.096,282.2154,281.9964,282.0661,3288.0
2025-05-09 13:25:00,283.38,283.67,283.37,283.5,1797.0,282.0661,282.3548,282.0562,282.1856,1797.0
2025-05-09 13:30:00,283.59,283.59,283.29,283.31,2827.0,282.2751,282.2751,281.9765,281.9964,2827.0
2025-05-09 13:35:00,283.32,283.34,283.25,283.26,2392.0,282.0064,282.0263,281.9367,281.9467,2392.0
2025-05-09 13:40:00,283.26,283.7,283.26,283.63,1800.0,281.9467,282.3846,281.9467,282.3149,1800.0
2025-05-09 13:45:00,283.61,283.7,283.59,283.64,2307.0,282.295,282.3846,282.2751,282.3249,2307.0
2025-05-09 13:50:00,283.7,283.94,283.62,283.94,5381.0,282.3846,282.6235,282.305,282.6235,5381.0
2025-05-09 13:55:00,283.91,284.1,283.86,283.88,6626.0,282.5937,282.7828,282.5439,282.5638,6626.0
2025-05-09 14:00:00,283.88,283.99,283.84,283.99,5371.0,282.5638,282.6733,282.524,282.6733,5371.0
2025-05-09 14:05:00,283.94,283.94,283.68,283.68,3901.0,282.6235,282.6235,282.3647,282.3647,3901.0
2025-05-09 14:10:00,283.65,283.83,283.65,283.65,2366.0,282.3349,282.514,282.3349,282.3349,2366.0
2025-05-09 14:15:00,283.73,283.82,283.61,283.79,2612.0,282.4145,282.5041,282.295,282.4742,2612.0
2025-05-09 14:20:00,283.84,283.94,283.83,283.88,2305.0,282.524,282.6235,282.514,282.5638,2305.0
2025-05-09 14:25:00,283.8,283.82,283.71,283.72,2123.0,282.4842,282.5041,282.3946,282.4045,2123.0
2025-05-09 14:30:00,283.71,283.86,283.63,283.85,2636.0,282.3946,282.5439,282.3149,282.5339,2636.0
2025-05-09 14:35:00,283.81,283.93,283.73,283.83,3039.0,282.4941,282.6136,282.4145,282.514,3039.0
2025-05-09 14:40:00,283.8,283.83,283.73,283.83,1508.0,282.4842,282.514,282.4145,282.514,1508.0
2025-05-09 14:45:00,283.73,284.01,283.73,283.9,3025.0,282.4145,282.6932,282.4145,282.5837,3025.0
2025-05-09 14:50:00,283.88,283.99,283.86,283.99,2100.0,282.5638,282.6733,282.5439,282.6733,2100.0
2025-05-09 14:55:00,283.94,283.96,283.76,283.92,2513.0,282.6235,282.6434,282.4443,282.6036,2513.0
2025-05-09 15:00:00,283.96,284.21,283.84,284.21,4837.0,282.6434,282.8923,282.524,282.8923,4837.0
2025-05-09 15:05:00,284.28,284.66,284.22,284.5,14783.0,282.9619,283.3402,282.9022,283.1809,14783.0
2025-05-09 15:10:00,284.56,284.62,284.25,284.32,8262.0,283.2406,283.3004,282.9321,283.0018,8262.0
2025-05-09 15:15:00,284.37,284.39,284.26,284.38,700.0,283.0515,283.0714,282.942,283.0615,700.0
2025-05-09 15:20:00,284.35,284.36,284.1,284.24,3914.0,283.0316,283.0416,282.7828,282.9221,3914.0
2025-05-09 15:25:00,284.16,284.19,284.09,284.1,1903.0,282.8425,282.8724,282.7728,282.7828,1903.0
2025-05-09 15:30:00,284.03,284.09,283.86,284.02,2928.0,282.7131,282.7728,282.5439,282.7031,2928.0
2025-05-09 15:35:00,284.1,284.15,283.96,283.98,3615.0,282.7828,282.8325,282.6434,282.6633,3615.0
2025-05-09 15:40:00,284.03,284.27,284.01,284.09,5351.0,282.7131,282.952,282.6932,282.7728,5351.0
2025-05-09 15:45:00,284.1,284.23,283.96,284.16,10430.0,282.7828,282.9122,282.6434,282.8425,10430.0
2025-05-09 15:50:00,284.24,284.55,284.18,284.46,16717.0,282.9221,283.2307,282.8624,283.1411,16717.0
2025-05-09 15:55:00,284.35,284.45,284.15,284.36,52628.0,283.0316,283.1311,282.8325,283.0416,52628.0
2025-05-12 09:30:00,280.46,280.85,272.31,272.38,164576.0,279.1596,279.5478,271.0474,271.1171,164576.0
2025-05-12 09:35:00,272.3,272.58,269.16,270.42,107165.0,271.0375,271.3162,267.912,269.1662,107165.0
2025-05-12 09:40:00,270.3,272.48,270.06,272.13,31756.0,269.0468,271.2166,268.8079,270.8683,31756.0
2025-05-12 09:45:00,271.82,273.19,271.82,272.66,18078.0,270.5597,271.9234,270.5597,271.3958,18078.0
2025-05-12 09:50:00,272.76,273.18,271.96,272.09,25476.0,271.4953,271.9134,270.6991,270.8285,25476.0
2025-05-12 09:55:00,271.93,272.5,271.37,271.37,22774.0,270.6692,271.2366,270.1118,270.1118,22774.0
2025-05-12 10:00:00,271.37,271.37,269.17,269.27,41577.0,270.1118,270.1118,267.922,268.0215,41577.0
2025-05-12 10:05:00,269.16,271.34,268.84,271.34,56805.0,267.912,270.0819,267.5935,270.0819,56805.0
2025-05-12 10:10:00,271.34,273.21,271.24,272.83,93202.0,270.0819,271.9433,269.9824,271.565,93202.0
2025-05-12 10:15:00,272.88,274.08,272.72,273.69,27679.0,271.6148,272.8092,271.4555,272.421,27679.0
2025-05-12 10:20:00,273.75,273.75,273.12,273.44,16991.0,272.4808,272.4808,271.8537,272.1722,16991.0
2025-05-12 10:25:00,273.44,274.56,273.24,274.19,24570.0,272.1722,273.287,271.9731,272.9187,24570.0
2025-05-12 10:30:00,274.32,274.39,273.63,274.26,16326.0,273.0481,273.1178,272.3613,272.9884,16326.0
2025-05-12 10:35:00,274.27,274.61,273.54,273.54,17326.0,272.9983,273.3368,272.2717,272.2717,17326.0
2025-05-12 10:40:00,273.44,273.94,272.81,273.11,11237.0,272.1722,272.6699,271.5451,271.8437,11237.0
2025-05-12 10:45:00,273.22,274.2,273.22,274.11,12632.0,271.9532,272.9287,271.9532,272.8391,12632.0
2025-05-12 10:50:00,274.2,274.62,274.2,274.28,15538.0,272.9287,273.3467,272.9287,273.0083,15538.0
2025-05-12 10:55:00,274.3,274.48,273.64,273.79,22395.0,273.0282,273.2074,272.3713,272.5206,22395.0
2025-05-12 11:00:00,273.93,274.53,273.93,274.19,28290.0,272.6599,273.2571,272.6599,272.9187,28290.0
2025-05-12 11:05:00,274.19,274.45,272.54,272.78,199356.0,272.9187,273.1775,271.2764,271.5153,199356.0
2025-05-12 11:10:00,272.64,273.84,272.63,273.42,7936.0,271.3759,272.5703,271.366,272.1523,7936.0
2025-05-12 11:15:00,273.58,273.69,272.9,273.03,25803.0,272.3115,272.421,271.6347,271.7641,25803.0
2025-05-12 11:20:00,272.95,273.0,272.18,272.33,50912.0,271.6845,271.7342,270.918,271.0673,50912.0
2025-05-12 11:25:00,272.41,272.57,271.72,272.06,44314.0,271.147,271.3062,270.4602,270.7986,44314.0
2025-05-12 11:30:00,271.98,272.04,270.85,270.9,27148.0,270.719,270.7787,269.5942,269.644,27148.0
2025-05-12 11:35:00,270.71,271.19,270.25,270.3,59598.0,269.4549,269.9326,268.997,269.0468,59598.0
2025-05-12 11:40:00,270.43,270.43,269.62,270.41,20116.0,269.1762,269.1762,268.3699,269.1562,20116.0
2025-05-12 11:45:00,270.29,270.3,268.37,268.97,30898.0,269.0368,269.0468,267.1257,267.7229,30898.0
2025-05-12 11:50:00,269.02,269.58,269.01,269.58,38052.0,267.7727,268.3301,267.7627,268.3301,38052.0
2025-05-12 11:55:00,269.62,269.8,269.0,269.76,30861.0,268.3699,268.5491,267.7528,268.5093,30861.0
2025-05-12 12:00:00,269.67,269.79,269.21,269.38,25198.0,268.4197,268.5391,267.9618,268.131,25198.0
2025-05-12 12:05:00,269.38,270.07,269.32,269.49,22554.0,268.131,268.8178,268.0713,268.2405,22554.0
2025-05-12 12:10:00,269.56,269.62,269.15,269.19,18111.0,268.3102,268.3699,267.9021,267.9419,18111.0
2025-05-12 12:15:00,269.19,269.65,269.04,269.4,40498.0,267.9419,268.3998,267.7926,268.1509,40498.0
2025-05-12 12:20:00,269.36,269.79,269.16,269.71,16644.0,268.1111,268.5391,267.912,268.4595,16644.0
2025-05-12 12:25:00,269.85,269.96,269.52,269.52,20277.0,268.5988,268.7083,268.2704,268.2704,20277.0
2025-05-12 12:30:00,269.58,269.79,269.47,269.51,13599.0,268.3301,268.5391,268.2206,268.2604,13599.0
2025-05-12 12:35:00,269.43,269.43,269.03,269.37,11183.0,268.1808,268.1808,267.7826,268.1211,11183.0
2025-05-12 12:40:00,269.36,269.75,269.14,269.65,25417.0,268.1111,268.4993,267.8921,268.3998,25417.0
2025-05-12 12:45:00,269.64,269.67,269.3,269.3,12209.0,268.3898,268.4197,268.0514,268.0514,12209.0
2025-05-12 12:50:00,269.36,269.8,269.28,269.75,18155.0,268.1111,268.5491,268.0315,268.4993,18155.0
2025-05-12 12:55:00,269.75,269.75,268.9,269.05,10681.0,268.4993,268.4993,267.6532,267.8026,10681.0
2025-05-12 13:00:00,269.12,269.12,268.59,268.88,9273.0,267.8722,267.8722,267.3447,267.6333,9273.0
2025-05-12 13:05:00,268.92,269.14,268.75,268.86,21736.0,267.6732,267.8921,267.5039,267.6134,21736.0
2025-05-12 13:10:00,268.94,269.09,268.12,268.22,18322.0,267.6931,267.8424,266.8769,266.9764,18322.0
2025-05-12 13:15:00,268.18,268.3,267.8,267.87,20551.0,266.9366,267.056,266.5583,266.628,20551.0
2025-05-12 13:20:00,267.94,268.08,267.06,267.06,17914.0,266.6977,266.837,265.8218,265.8218,17914.0
2025-05-12 13:25:00,267.32,267.73,267.07,267.7,18505.0,266.0806,266.4887,265.8317,266.4588,18505.0
2025-05-12 13:30:00,267.72,268.03,267.66,268.03,9169.0,266.4787,266.7873,266.419,266.7873,9169.0
2025-05-12 13:35:00,268.03,268.11,267.6,267.67,31987.0,266.7873,266.8669,266.3593,266.4289,31987.0
2025-05-12 13:40:00,267.74,267.74,267.14,267.5,30032.0,266.4986,266.4986,265.9014,266.2597,30032.0
2025-05-12 13:45:00,267.5,267.93,267.42,267.74,19746.0,266.2597,266.6877,266.1801,266.4986,19746.0
2025-05-12 13:50:00,267.8,268.08,267.72,267.98,20407.0,266.5583,266.837,266.4787,266.7375,20407.0
2025-05-12 13:55:00,268.0,268.06,267.64,267.8,20940.0,266.7574,266.8171,266.3991,266.5583,20940.0
2025-05-12 14:00:00,267.87,269.0,267.66,269.0,37305.0,266.628,267.7528,266.419,267.7528,37305.0
2025-05-12 14:05:00,269.0,269.47,268.96,269.18,44472.0,267.7528,268.2206,267.713,267.9319,44472.0
2025-05-12 14:10:00,269.11,269.39,268.88,268.97,15721.0,267.8623,268.141,267.6333,267.7229,15721.0
2025-05-12 14:15:00,268.97,269.68,268.97,269.64,14664.0,267.7229,268.4296,267.7229,268.3898,14664.0
2025-05-12 14:20:00,269.65,269.94,269.45,269.68,10087.0,268.3998,268.6884,268.2007,268.4296,10087.0
2025-05-12 14:25:00,269.68,269.95,269.61,269.72,10389.0,268.4296,268.6984,268.36,268.4694,10389.0
2025-05-12 14:30:00,269.73,269.91,269.6,269.63,11419.0,268.4794,268.6586,268.35,268.3799,11419.0
2025-05-12 14:35:00,269.58,269.94,269.52,269.74,16907.0,268.3301,268.6884,268.2704,268.4894,16907.0
2025-05-12 14:40:00,269.75,270.05,269.6,270.03,7633.0,268.4993,268.7979,268.35,268.778,7633.0
2025-05-12 14:45:00,270.03,270.1,269.78,269.88,17900.0,268.778,268.8477,268.5292,268.6287,17900.0
2025-05-12 14:50:00,269.94,269.96,269.48,269.8,14558.0,268.6884,268.7083,268.2306,268.5491,14558.0
2025-05-12 14:55:00,269.7,270.08,269.7,269.95,9856.0,268.4495,268.8278,268.4495,268.6984,9856.0
2025-05-12 15:00:00,269.95,270.51,269.94,270.51,15084.0,268.6984,269.2558,268.6884,269.2558,15084.0
2025-05-12 15:05:00,270.47,270.73,270.32,270.41,10951.0,269.216,269.4748,269.0667,269.1562,10951.0
2025-05-12 15:10:00,270.38,270.47,270.25,270.35,19691.0,269.1264,269.216,268.997,269.0965,19691.0
2025-05-12 15:15:00,270.34,270.61,270.28,270.38,12279.0,269.0866,269.3553,269.0268,269.1264,12279.0
2025-05-12 15:20:00,270.51,270.81,270.42,270.51,17921.0,269.2558,269.5544,269.1662,269.2558,17921.0
2025-05-12 15:25:00,270.59,270.83,270.33,270.39,27515.0,269.3354,269.5743,269.0766,269.1363,27515.0
2025-05-12 15:30:00,270.32,270.38,270.0,270.0,29386.0,269.0667,269.1264,268.7481,268.7481,29386.0
2025-05-12 15:35:00,269.96,270.24,269.6,269.88,36836.0,268.7083,268.987,268.35,268.6287,36836.0
2025-05-12 15:40:00,269.86,269.97,269.27,269.45,45849.0,268.6088,268.7183,268.0215,268.2007,45849.0
2025-05-12 15:45:00,269.52,269.55,268.94,269.18,48781.0,268.2704,268.3002,267.6931,267.9319,48781.0
2025-05-12 15:50:00,269.11,269.9,268.98,269.63,104572.0,267.8623,268.6486,267.7329,268.3799,104572.0
2025-05-12 15:55:00,269.73,270.54,269.52,270.47,189598.0,268.4794,269.2856,268.2704,269.216,189598.0
2025-05-13 09:30:00,270.01,271.18,268.64,269.04,47216.0,268.7581,269.9227,267.3945,267.7926,47216.0
2025-05-13 09:35:00,268.87,270.56,268.87,270.53,22325.0,267.6234,269.3055,267.6234,269.2757,22325.0
2025-05-13 09:40:00,270.44,270.82,269.89,270.8,22726.0,269.1861,269.5643,268.6387,269.5444,22726.0
2025-05-13 09:45:00,270.71,271.08,270.56,270.58,9761.0,269.4549,269.8231,269.3055,269.3255,9761.0
2025-05-13 09:50:00,270.38,270.86,270.09,270.24,16449.0,269.1264,269.6042,268.8377,268.987,16449.0
2025-05-13 09:55:00,270.29,270.65,269.77,269.97,28747.0,269.0368,269.3951,268.5192,268.7183,28747.0
2025-05-13 10:00:00,270.07,271.45,270.07,271.0,152949.0,268.8178,270.1914,268.8178,269.7435,152949.0
2025-05-13 10:05:00,271.0,271.7,271.0,271.36,14705.0,269.7435,270.4403,269.7435,270.1018,14705.0
2025-05-13 10:10:00,271.49,272.41,271.21,272.28,13187.0,270.2312,271.147,269.9525,271.0176,13187.0
2025-05-13 10:15:00,272.28,272.28,271.22,271.22,18304.0,271.0176,271.0176,269.9625,269.9625,18304.0
2025-05-13 10:20:00,271.22,271.72,271.03,271.65,9027.0,269.9625,270.4602,269.7734,270.3905,9027.0
2025-05-13 10:25:00,271.66,272.06,271.37,271.98,98084.0,270.4004,270.7986,270.1118,270.719,98084.0
2025-05-13 10:30:00,271.98,272.01,271.2,271.38,42607.0,270.719,270.7488,269.9426,270.1217,42607.0
2025-05-13 10:35:00,271.38,271.41,270.72,270.97,23821.0,270.1217,270.1516,269.4648,269.7136,23821.0
2025-05-13 10:40:00,270.85,271.33,270.51,271.0,79661.0,269.5942,270.072,269.2558,269.7435,79661.0
2025-05-13 10:45:00,270.84,271.06,270.55,270.8,18621.0,269.5843,269.8032,269.2956,269.5444,18621.0
2025-05-13 10:50:00,270.83,271.02,270.44,270.87,16004.0,269.5743,269.7634,269.1861,269.6141,16004.0
2025-05-13 10:55:00,270.88,271.05,270.41,270.78,20917.0,269.6241,269.7933,269.1562,269.5245,20917.0
2025-05-13 11:00:00,270.79,271.58,270.79,271.5,21055.0,269.5345,270.3208,269.5345,270.2412,21055.0
2025-05-13 11:05:00,271.49,271.5,271.03,271.17,17546.0,270.2312,270.2412,269.7734,269.9127,17546.0
2025-05-13 11:10:00,271.17,271.41,270.9,271.04,21244.0,269.9127,270.1516,269.644,269.7833,21244.0
2025-05-13 11:15:00,270.99,271.25,270.75,271.13,11009.0,269.7336,269.9923,269.4947,269.8729,11009.0
2025-05-13 11:20:00,271.31,271.32,270.94,271.23,10579.0,270.0521,270.062,269.6838,269.9724,10579.0
2025-05-13 11:25:00,271.15,271.24,270.81,271.02,9314.0,269.8928,269.9824,269.5544,269.7634,9314.0
2025-05-13 11:30:00,271.03,271.06,270.86,270.91,17295.0,269.7734,269.8032,269.6042,269.6539,17295.0
2025-05-13 11:35:00,270.89,270.95,270.6,270.7,5075.0,269.634,269.6937,269.3454,269.4449,5075.0
2025-05-13 11:40:00,270.7,270.76,269.71,269.75,14062.0,269.4449,269.5046,268.4595,268.4993,14062.0
2025-05-13 11:45:00,269.81,269.94,269.43,269.55,6698.0,268.559,268.6884,268.1808,268.3002,6698.0
2025-05-13 11:50:00,269.44,269.64,269.22,269.64,5142.0,268.1907,268.3898,267.9718,268.3898,5142.0
2025-05-13 11:55:00,269.6,269.74,269.53,269.54,9651.0,268.35,268.4894,268.2803,268.2903,9651.0
2025-05-13 12:00:00,269.59,270.2,269.56,270.2,7864.0,268.34,268.9472,268.3102,268.9472,7864.0
2025-05-13 12:05:00,270.25,270.36,270.0,270.05,8200.0,268.997,269.1065,268.7481,268.7979,8200.0
2025-05-13 12:10:00,270.05,270.25,270.01,270.01,2580.0,268.7979,268.997,268.7581,268.7581,2580.0
2025-05-13 12:15:00,270.13,270.41,270.05,270.23,9729.0,268.8775,269.1562,268.7979,268.9771,9729.0
2025-05-13 12:20:00,270.36,270.36,270.18,270.18,2678.0,269.1065,269.1065,268.9273,268.9273,2678.0
2025-05-13 12:25:00,270.18,270.29,269.88,269.99,9234.0,268.9273,269.0368,268.6287,268.7382,9234.0
2025-05-13 12:30:00,270.01,270.21,270.01,270.19,3296.0,268.7581,268.9572,268.7581,268.9373,3296.0
2025-05-13 12:35:00,270.18,270.31,269.85,269.99,7360.0,268.9273,269.0567,268.5988,268.7382,7360.0
2025-05-13 12:40:00,270.1,270.46,270.06,270.46,9097.0,268.8477,269.206,268.8079,269.206,9097.0
2025-05-13 12:45:00,270.44,270.61,270.14,270.14,3951.0,269.1861,269.3553,268.8875,268.8875,3951.0
2025-05-13 12:50:00,270.13,270.25,270.06,270.19,3695.0,268.8775,268.997,268.8079,268.9373,3695.0
2025-05-13 12:55:00,270.12,270.48,270.06,270.44,4902.0,268.8676,269.2259,268.8079,269.1861,4902.0
2025-05-13 13:00:00,270.41,271.07,270.38,271.07,6674.0,269.1562,269.8132,269.1264,269.8132,6674.0
2025-05-13 13:05:00,270.94,271.09,270.81,270.99,11482.0,269.6838,269.8331,269.5544,269.7336,11482.0
2025-05-13 13:10:00,270.99,270.99,270.69,270.78,11028.0,269.7336,269.7336,269.4349,269.5245,11028.0
2025-05-13 13:15:00,270.71,270.9,270.67,270.78,6966.0,269.4549,269.644,269.415,269.5245,6966.0
2025-05-13 13:20:00,270.78,271.2,270.78,271.03,8307.0,269.5245,269.9426,269.5245,269.7734,8307.0
2025-05-13 13:25:00,271.06,271.15,270.81,270.81,6276.0,269.8032,269.8928,269.5544,269.5544,6276.0
2025-05-13 13:30:00,270.81,271.08,270.48,270.61,13575.0,269.5544,269.8231,269.2259,269.3553,13575.0
2025-05-13 13:35:00,270.48,270.68,270.28,270.37,5986.0,269.2259,269.425,269.0268,269.1164,5986.0
2025-05-13 13:40:00,270.37,270.5,270.24,270.38,16006.0,269.1164,269.2458,268.987,269.1264,16006.0
2025-05-13 13:45:00,270.43,270.48,270.23,270.29,12202.0,269.1762,269.2259,268.9771,269.0368,12202.0
2025-05-13 13:50:00,270.33,270.36,269.94,270.06,9355.0,269.0766,269.1065,268.6884,268.8079,9355.0
2025-05-13 13:55:00,270.09,270.83,270.08,270.83,15312.0,268.8377,269.5743,268.8278,269.5743,15312.0
2025-05-13 14:00:00,270.73,270.78,270.43,270.43,14770.0,269.4748,269.5245,269.1762,269.1762,14770.0
2025-05-13 14:05:00,270.56,270.84,270.44,270.83,25295.0,269.3055,269.5843,269.1861,269.5743,25295.0
2025-05-13 14:10:00,270.86,271.17,270.67,270.68,6415.0,269.6042,269.9127,269.415,269.425,6415.0
2025-05-13 14:15:00,270.67,270.75,270.43,270.43,5963.0,269.415,269.4947,269.1762,269.1762,5963.0
2025-05-13 14:20:00,270.56,270.61,270.29,270.36,6730.0,269.3055,269.3553,269.0368,269.1065,6730.0
2025-05-13 14:25:00,270.3,270.31,270.06,270.19,5102.0,269.0468,269.0567,268.8079,268.9373,5102.0
2025-05-13 14:30:00,270.07,270.4,270.04,270.4,3503.0,268.8178,269.1463,268.788,269.1463,3503.0
2025-05-13 14:35:00,270.4,270.5,270.31,270.34,10792.0,269.1463,269.2458,269.0567,269.0866,10792.0
2025-05-13 14:40:00,270.37,270.46,270.29,270.43,5763.0,269.1164,269.206,269.0368,269.1762,5763.0
2025-05-13 14:45:00,270.42,270.48,270.34,270.43,5644.0,269.1662,269.2259,269.0866,269.1762,5644.0
2025-05-13 14:50:00,270.43,270.58,270.31,270.31,8184.0,269.1762,269.3255,269.0567,269.0567,8184.0
2025-05-13 14:55:00,270.29,270.38,270.23,270.27,6759.0,269.0368,269.1264,268.9771,269.0169,6759.0
2025-05-13 15:00:00,270.28,270.41,269.98,270.09,18191.0,269.0268,269.1562,268.7282,268.8377,18191.0
2025-05-13 15:05:00,270.02,270.14,269.93,269.98,14588.0,268.7681,268.8875,268.6785,268.7282,14588.0
2025-05-13 15:10:00,270.04,270.2,270.04,270.07,19343.0,268.788,268.9472,268.788,268.8178,19343.0
2025-05-13 15:15:00,270.07,270.13,269.91,269.99,11118.0,268.8178,268.8775,268.6586,268.7382,11118.0
2025-05-13 15:20:00,269.99,270.38,269.99,270.13,13366.0,268.7382,269.1264,268.7382,268.8775,13366.0
2025-05-13 15:25:00,270.11,270.29,270.02,270.06,7845.0,268.8576,269.0368,268.7681,268.8079,7845.0
2025-05-13 15:30:00,270.06,270.42,270.06,270.27,34332.0,268.8079,269.1662,268.8079,269.0169,34332.0
2025-05-13 15:35:00,270.26,270.43,270.2,270.38,24278.0,269.0069,269.1762,268.9472,269.1264,24278.0
2025-05-13 15:40:00,270.4,270.49,270.26,270.34,19256.0,269.1463,269.2359,269.0069,269.0866,19256.0
2025-05-13 15:45:00,270.26,270.26,269.91,270.02,17253.0,269.0069,269.0069,268.6586,268.7681,17253.0
2025-05-13 15:50:00,269.9,270.09,268.7,269.05,49248.0,268.6486,268.8377,267.4542,267.8026,49248.0
2025-05-13 15:55:00,268.99,268.99,268.18,268.32,149092.0,267.7428,267.7428,266.9366,267.0759,149092.0
2025-05-14 09:30:00,268.76,269.27,267.55,268.05,40639.0,267.5139,268.0215,266.3095,266.8072,40639.0
2025-05-14 09:35:00,268.07,269.04,268.07,268.48,18785.0,266.8271,267.7926,266.8271,267.2352,18785.0
2025-05-14 09:40:00,268.48,269.0,268.35,268.78,8136.0,267.2352,267.7528,267.1058,267.5338,8136.0
2025-05-14 09:45:00,268.78,268.78,267.76,267.92,11121.0,267.5338,267.5338,266.5185,266.6778,11121.0
2025-05-14 09:50:00,268.01,268.02,267.0,267.71,7794.0,266.7674,266.7773,265.7621,266.4688,7794.0
2025-05-14 09:55:00,267.81,268.81,267.8,268.79,8835.0,266.5683,267.5637,266.5583,267.5438,8835.0
2025-05-14 10:00:00,268.46,268.51,267.8,267.99,7257.0,267.2153,267.2651,266.5583,266.7475,7257.0
2025-05-14 10:05:00,267.8,267.8,267.32,267.33,8833.0,266.5583,266.5583,266.0806,266.0905,8833.0
2025-05-14 10:10:00,267.37,267.5,267.06,267.38,2028.0,266.1303,266.2597,265.8218,266.1403,2028.0
2025-05-14 10:15:00,267.38,267.5,267.26,267.26,5428.0,266.1403,266.2597,266.0208,266.0208,5428.0
2025-05-14 10:20:00,267.25,267.53,267.18,267.3,24310.0,266.0109,266.2896,265.9412,266.0607,24310.0
2025-05-14 10:25:00,267.26,267.37,267.11,267.37,3535.0,266.0208,266.1303,265.8715,266.1303,3535.0
2025-05-14 10:30:00,267.44,267.65,267.3,267.38,3128.0,266.2,266.409,266.0607,266.1403,3128.0
2025-05-14 10:35:00,267.38,267.59,267.37,267.49,6089.0,266.1403,266.3493,266.1303,266.2498,6089.0
2025-05-14 10:40:00,267.57,267.68,267.43,267.46,5321.0,266.3294,266.4389,266.1901,266.2199,5321.0
2025-05-14 10:45:00,267.35,267.37,267.03,267.19,3651.0,266.1104,266.1303,265.7919,265.9512,3651.0
2025-05-14 10:50:00,267.15,267.28,267.12,267.22,9054.0,265.9114,266.0408,265.8815,265.981,9054.0
2025-05-14 10:55:00,267.34,267.34,267.09,267.22,3400.0,266.1005,266.1005,265.8516,265.981,3400.0
2025-05-14 11:00:00,267.19,267.22,266.72,267.07,20785.0,265.9512,265.981,265.4834,265.8317,20785.0
2025-05-14 11:05:00,267.03,267.17,266.87,267.17,3929.0,265.7919,265.9313,265.6327,265.9313,3929.0
2025-05-14 11:10:00,267.13,267.4,267.09,267.19,7994.0,265.8915,266.1602,265.8516,265.9512,7994.0
2025-05-14 11:15:00,267.03,267.3,267.03,267.03,4500.0,265.7919,266.0607,265.7919,265.7919,4500.0
2025-05-14 11:20:00,267.09,267.35,267.03,267.25,10249.0,265.8516,266.1104,265.7919,266.0109,10249.0
2025-05-14 11:25:00,267.25,267.52,267.14,267.46,6041.0,266.0109,266.2796,265.9014,266.2199,6041.0
2025-05-14 11:30:00,267.53,267.67,267.48,267.54,5045.0,266.2896,266.4289,266.2398,266.2996,5045.0
2025-05-14 11:35:00,267.55,267.61,267.41,267.57,3724.0,266.3095,266.3692,266.1702,266.3294,3724.0
2025-05-14 11:40:00,267.48,267.62,267.39,267.5,2191.0,266.2398,266.3792,266.1502,266.2597,2191.0
2025-05-14 11:45:00,267.5,267.61,267.24,267.33,3577.0,266.2597,266.3692,266.0009,266.0905,3577.0
2025-05-14 11:50:00,267.34,267.45,267.29,267.44,3637.0,266.1005,266.21,266.0507,266.2,3637.0
2025-05-14 11:55:00,267.55,267.59,267.42,267.57,20254.0,266.3095,266.3493,266.1801,266.3294,20254.0
2025-05-14 12:00:00,267.5,267.53,267.34,267.4,1600.0,266.2597,266.2896,266.1005,266.1602,1600.0
2025-05-14 12:05:00,267.28,267.28,267.08,267.08,1078.0,266.0408,266.0408,265.8417,265.8417,1078.0
2025-05-14 12:10:00,267.19,267.19,266.83,266.92,5160.0,265.9512,265.9512,265.5928,265.6824,5160.0
2025-05-14 12:15:00,266.87,267.09,266.83,267.09,9688.0,265.6327,265.8516,265.5928,265.8516,9688.0
2025-05-14 12:20:00,267.09,267.16,266.8,266.81,6352.0,265.8516,265.9213,265.563,265.5729,6352.0
2025-05-14 12:25:00,266.85,266.85,266.66,266.66,950.0,265.6128,265.6128,265.4236,265.4236,950.0
2025-05-14 12:30:00,266.63,266.68,266.49,266.49,2334.0,265.3938,265.4435,265.2544,265.2544,2334.0
2025-05-14 12:35:00,266.6,266.67,266.49,266.66,9456.0,265.3639,265.4336,265.2544,265.4236,9456.0
2025-05-14 12:40:00,266.6,266.61,266.49,266.51,1417.0,265.3639,265.3739,265.2544,265.2743,1417.0
2025-05-14 12:45:00,266.51,266.62,266.43,266.46,19924.0,265.2743,265.3838,265.1947,265.2246,19924.0
2025-05-14 12:50:00,266.46,266.65,266.45,266.55,13598.0,265.2246,265.4137,265.2146,265.3141,13598.0
2025-05-14 12:55:00,266.54,266.54,266.38,266.52,7341.0,265.3042,265.3042,265.1449,265.2843,7341.0
2025-05-14 13:00:00,266.52,266.77,266.51,266.69,14003.0,265.2843,265.5331,265.2743,265.4535,14003.0
2025-05-14 13:05:00,266.77,266.8,266.63,266.76,12316.0,265.5331,265.563,265.3938,265.5232,12316.0
2025-05-14 13:10:00,266.79,266.82,266.57,266.64,13822.0,265.553,265.5829,265.334,265.4037,13822.0
2025-05-14 13:15:00,266.64,266.64,266.35,266.5,16184.0,265.4037,265.4037,265.1151,265.2644,16184.0
2025-05-14 13:20:00,266.49,266.5,266.4,266.43,1350.0,265.2544,265.2644,265.1648,265.1947,1350.0
2025-05-14 13:25:00,266.5,266.61,266.43,266.43,7259.0,265.2644,265.3739,265.1947,265.1947,7259.0
2025-05-14 13:30:00,266.39,266.39,266.07,266.21,5493.0,265.1549,265.1549,264.8364,264.9757,5493.0
2025-05-14 13:35:00,266.21,266.45,266.11,266.44,4035.0,264.9757,265.2146,264.8762,265.2047,4035.0
2025-05-14 13:40:00,266.63,266.63,266.16,266.16,6765.0,265.3938,265.3938,264.9259,264.9259,6765.0
2025-05-14 13:45:00,266.2,266.27,266.09,266.15,2097.0,264.9658,265.0354,264.8563,264.916,2097.0
2025-05-14 13:50:00,266.19,266.44,266.19,266.44,5159.0,264.9558,265.2047,264.9558,265.2047,5159.0
2025-05-14 13:55:00,266.38,266.55,266.35,266.4,18438.0,265.1449,265.3141,265.1151,265.1648,18438.0
2025-05-14 14:00:00,266.43,266.64,266.36,266.64,7929.0,265.1947,265.4037,265.125,265.4037,7929.0
2025-05-14 14:05:00,266.62,266.73,266.58,266.68,6489.0,265.3838,265.4933,265.344,265.4435,6489.0
2025-05-14 14:10:00,266.68,266.8,266.67,266.8,9939.0,265.4435,265.563,265.4336,265.563,9939.0
2025-05-14 14:15:00,266.8,266.8,266.58,266.7,10647.0,265.563,265.563,265.344,265.4634,10647.0
2025-05-14 14:20:00,266.66,266.97,266.64,266.81,25589.0,265.4236,265.7322,265.4037,265.5729,25589.0
2025-05-14 14:25:00,266.81,267.03,266.73,266.76,28792.0,265.5729,265.7919,265.4933,265.5232,28792.0
2025-05-14 14:30:00,266.83,266.96,266.76,266.93,19239.0,265.5928,265.7222,265.5232,265.6924,19239.0
2025-05-14 14:35:00,266.92,267.11,266.85,267.06,6267.0,265.6824,265.8715,265.6128,265.8218,6267.0
2025-05-14 14:40:00,266.99,267.44,266.99,267.13,14183.0,265.7521,266.2,265.7521,265.8915,14183.0
2025-05-14 14:45:00,267.15,267.18,267.0,267.04,14501.0,265.9114,265.9412,265.7621,265.8019,14501.0
2025-05-14 14:50:00,267.03,267.11,266.97,267.03,13770.0,265.7919,265.8715,265.7322,265.7919,13770.0
2025-05-14 14:55:00,267.08,267.13,266.97,267.0,10610.0,265.8417,265.8915,265.7322,265.7621,10610.0
2025-05-14 15:00:00,267.06,267.06,266.94,267.06,7444.0,265.8218,265.8218,265.7023,265.8218,7444.0
2025-05-14 15:05:00,266.96,267.11,266.93,267.11,13614.0,265.7222,265.8715,265.6924,265.8715,13614.0
2025-05-14 15:10:00,267.02,267.15,267.01,267.01,6897.0,265.782,265.9114,265.772,265.772,6897.0
2025-05-14 15:15:00,267.05,267.2,267.01,267.03,13523.0,265.8118,265.9611,265.772,265.7919,13523.0
2025-05-14 15:20:00,267.03,267.1,266.87,267.03,8263.0,265.7919,265.8616,265.6327,265.7919,8263.0
2025-05-14 15:25:00,267.0,267.05,266.89,267.01,8643.0,265.7621,265.8118,265.6526,265.772,8643.0
2025-05-14 15:30:00,266.98,267.07,266.84,266.84,16728.0,265.7421,265.8317,265.6028,265.6028,16728.0
2025-05-14 15:35:00,266.85,266.91,266.74,266.83,15145.0,265.6128,265.6725,265.5033,265.5928,15145.0
2025-05-14 15:40:00,266.8,266.98,266.74,266.86,15777.0,265.563,265.7421,265.5033,265.6227,15777.0
2025-05-14 15:45:00,266.83,266.98,266.62,266.67,21632.0,265.5928,265.7421,265.3838,265.4336,21632.0
2025-05-14 15:50:00,266.86,267.1,266.25,266.32,74908.0,265.6227,265.8616,265.0155,265.0852,74908.0
2025-05-14 15:55:00,266.38,266.78,265.72,266.04,293697.0,265.1449,265.5431,264.488,264.8065,293697.0
2025-05-15 09:30:00,268.07,269.24,266.85,269.23,64451.0,266.8271,267.9917,265.6128,267.9817,64451.0
2025-05-15 09:35:00,269.09,270.12,268.35,269.72,39542.0,267.8424,268.8676,267.1058,268.4694,39542.0
2025-05-15 09:40:00,269.73,270.73,269.3,270.69,14621.0,268.4794,269.4748,268.0514,269.4349,14621.0
2025-05-15 09:45:00,270.69,271.67,270.65,271.55,16078.0,269.4349,270.4104,269.3951,270.291,16078.0
2025-05-15 09:50:00,271.67,272.43,271.53,272.1,11697.0,270.4104,271.1669,270.2711,270.8384,11697.0
2025-05-15 09:55:00,272.25,273.18,272.06,272.9,36808.0,270.9877,271.9134,270.7986,271.6347,36808.0
2025-05-15 10:00:00,272.9,274.12,272.9,273.64,31011.0,271.6347,272.849,271.6347,272.3713,31011.0
2025-05-15 10:05:00,273.64,274.04,273.27,273.51,26783.0,272.3713,272.7694,272.003,272.2419,26783.0
2025-05-15 10:10:00,273.47,273.49,272.37,273.21,23227.0,272.2021,272.222,271.1072,271.9433,23227.0
2025-05-15 10:15:00,273.28,273.33,273.01,273.01,5317.0,272.0129,272.0627,271.7442,271.7442,5317.0
2025-05-15 10:20:00,273.04,273.07,272.28,272.5,5344.0,271.7741,271.8039,271.0176,271.2366,5344.0
2025-05-15 10:25:00,272.41,273.17,272.35,273.14,10341.0,271.147,271.9034,271.0872,271.8736,10341.0
2025-05-15 10:30:00,273.22,273.49,273.01,273.01,6713.0,271.9532,272.222,271.7442,271.7442,6713.0
2025-05-15 10:35:00,273.07,273.14,272.69,272.7,6716.0,271.8039,271.8736,271.4257,271.4356,6716.0
2025-05-15 10:40:00,272.69,272.69,272.14,272.25,11685.0,271.4257,271.4257,270.8782,270.9877,11685.0
2025-05-15 10:45:00,272.31,272.93,272.22,272.75,10836.0,271.0474,271.6646,270.9579,271.4854,10836.0
2025-05-15 10:50:00,272.75,273.0,272.48,272.86,12071.0,271.4854,271.7342,271.2166,271.5949,12071.0
2025-05-15 10:55:00,272.88,273.45,272.51,272.57,31821.0,271.6148,272.1821,271.2465,271.3062,31821.0
2025-05-15 11:00:00,272.59,272.74,272.27,272.61,13308.0,271.3261,271.4754,271.0076,271.346,13308.0
2025-05-15 11:05:00,272.61,272.86,272.51,272.57,7255.0,271.346,271.5949,271.2465,271.3062,7255.0
2025-05-15 11:10:00,272.57,272.81,272.37,272.72,7697.0,271.3062,271.5451,271.1072,271.4555,7697.0
2025-05-15 11:15:00,272.72,272.96,272.7,272.88,4261.0,271.4555,271.6944,271.4356,271.6148,4261.0
2025-05-15 11:20:00,272.91,273.28,272.73,273.21,5697.0,271.6447,272.0129,271.4655,271.9433,5697.0
2025-05-15 11:25:00,273.13,273.37,273.01,273.16,7000.0,271.8636,272.1025,271.7442,271.8935,7000.0
2025-05-15 11:30:00,273.24,273.7,273.18,273.63,7361.0,271.9731,272.431,271.9134,272.3613,7361.0
2025-05-15 11:35:00,273.69,273.78,273.4,273.72,11656.0,272.421,272.5106,272.1324,272.4509,11656.0
2025-05-15 11:40:00,273.72,273.72,273.35,273.42,6177.0,272.4509,272.4509,272.0826,272.1523,6177.0
2025-05-15 11:45:00,273.49,273.49,273.02,273.08,4135.0,272.222,272.222,271.7541,271.8139,4135.0
2025-05-15 11:50:00,273.08,273.17,272.96,273.0,10219.0,271.8139,271.9034,271.6944,271.7342,10219.0
2025-05-15 11:55:00,273.1,273.14,272.84,272.84,9329.0,271.8338,271.8736,271.575,271.575,9329.0
2025-05-15 12:00:00,272.88,273.24,272.85,273.24,6796.0,271.6148,271.9731,271.5849,271.9731,6796.0
2025-05-15 12:05:00,273.13,273.28,273.05,273.1,5916.0,271.8636,272.0129,271.784,271.8338,5916.0
2025-05-15 12:10:00,273.18,273.49,273.13,273.49,12396.0,271.9134,272.222,271.8636,272.222,12396.0
2025-05-15 12:15:00,273.43,273.44,272.89,272.97,11143.0,272.1622,272.1722,271.6247,271.7044,11143.0
2025-05-15 12:20:00,272.88,272.97,272.75,272.79,8177.0,271.6148,271.7044,271.4854,271.5252,8177.0
2025-05-15 12:25:00,272.78,272.78,272.21,272.27,9525.0,271.5153,271.5153,270.9479,271.0076,9525.0
2025-05-15 12:30:00,272.23,272.52,272.21,272.46,7607.0,270.9678,271.2565,270.9479,271.1967,7607.0
2025-05-15 12:35:00,272.45,272.49,271.59,271.59,12312.0,271.1868,271.2266,270.3308,270.3308,12312.0
2025-05-15 12:40:00,271.55,271.78,271.55,271.58,8411.0,270.291,270.5199,270.291,270.3208,8411.0
2025-05-15 12:45:00,271.56,271.67,271.48,271.67,4769.0,270.3009,270.4104,270.2213,270.4104,4769.0
2025-05-15 12:50:00,271.77,272.08,271.77,271.96,6319.0,270.5099,270.8185,270.5099,270.6991,6319.0
2025-05-15 12:55:00,272.01,272.37,271.94,272.11,8493.0,270.7488,271.1072,270.6792,270.8484,8493.0
2025-05-15 13:00:00,272.08,272.21,271.91,272.21,12623.0,270.8185,270.9479,270.6493,270.9479,12623.0
2025-05-15 13:05:00,272.26,272.26,271.95,272.14,2839.0,270.9977,270.9977,270.6891,270.8782,2839.0
2025-05-15 13:10:00,271.98,272.12,271.78,272.01,6211.0,270.719,270.8583,270.5199,270.7488,6211.0
2025-05-15 13:15:00,272.12,272.26,272.05,272.19,4078.0,270.8583,270.9977,270.7886,270.928,4078.0
2025-05-15 13:20:00,272.23,272.43,272.1,272.12,6955.0,270.9678,271.1669,270.8384,270.8583,6955.0
2025-05-15 13:25:00,272.08,272.24,272.04,272.22,2372.0,270.8185,270.9778,270.7787,270.9579,2372.0
2025-05-15 13:30:00,272.21,272.21,271.96,272.05,1939.0,270.9479,270.9479,270.6991,270.7886,1939.0
2025-05-15 13:35:00,271.96,272.16,271.84,272.01,6544.0,270.6991,270.8981,270.5796,270.7488,6544.0
2025-05-15 13:40:00,272.04,272.24,272.0,272.24,2599.0,270.7787,270.9778,270.7389,270.9778,2599.0
2025-05-15 13:45:00,272.16,272.29,272.08,272.09,3398.0,270.8981,271.0275,270.8185,270.8285,3398.0
2025-05-15 13:50:00,272.16,272.16,271.96,272.01,3839.0,270.8981,270.8981,270.6991,270.7488,3839.0
2025-05-15 13:55:00,272.01,272.16,271.9,272.15,3879.0,270.7488,270.8981,270.6393,270.8882,3879.0
2025-05-15 14:00:00,272.09,272.25,272.01,272.25,5448.0,270.8285,270.9877,270.7488,270.9877,5448.0
2025-05-15 14:05:00,272.26,272.75,272.26,272.75,8751.0,270.9977,271.4854,270.9977,271.4854,8751.0
2025-05-15 14:10:00,272.59,272.8,272.49,272.75,4745.0,271.3261,271.5352,271.2266,271.4854,4745.0
2025-05-15 14:15:00,272.88,273.05,272.76,272.91,3806.0,271.6148,271.784,271.4953,271.6447,3806.0
2025-05-15 14:20:00,272.9,273.34,272.9,273.08,9923.0,271.6347,272.0727,271.6347,271.8139,9923.0
2025-05-15 14:25:00,273.16,273.38,273.08,273.38,4506.0,271.8935,272.1125,271.8139,272.1125,4506.0
2025-05-15 14:30:00,273.37,273.61,273.32,273.56,3946.0,272.1025,272.3414,272.0528,272.2916,3946.0
2025-05-15 14:35:00,273.57,273.7,273.42,273.42,3148.0,272.3016,272.431,272.1523,272.1523,3148.0
2025-05-15 14:40:00,273.47,273.65,273.42,273.63,3642.0,272.2021,272.3812,272.1523,272.3613,3642.0
2025-05-15 14:45:00,273.59,273.8,273.58,273.67,10009.0,272.3215,272.5305,272.3115,272.4011,10009.0
2025-05-15 14:50:00,273.81,273.81,273.6,273.69,4350.0,272.5405,272.5405,272.3315,272.421,4350.0
2025-05-15 14:55:00,273.8,273.88,273.64,273.71,5750.0,272.5305,272.6102,272.3713,272.4409,5750.0
2025-05-15 15:00:00,273.64,273.79,273.25,273.54,7914.0,272.3713,272.5206,271.9831,272.2717,7914.0
2025-05-15 15:05:00,273.52,273.53,273.27,273.4,5060.0,272.2518,272.2618,272.003,272.1324,5060.0
2025-05-15 15:10:00,273.46,273.75,273.43,273.45,7552.0,272.1921,272.4808,272.1622,272.1821,7552.0
2025-05-15 15:15:00,273.51,274.11,273.5,273.99,6433.0,272.2419,272.8391,272.2319,272.7196,6433.0
2025-05-15 15:20:00,273.97,274.23,273.93,274.02,5910.0,272.6997,272.9585,272.6599,272.7495,5910.0
2025-05-15 15:25:00,274.01,274.24,273.99,274.13,7281.0,272.7396,272.9685,272.7196,272.859,7281.0
2025-05-15 15:30:00,274.13,274.16,273.85,273.88,9766.0,272.859,272.8889,272.5803,272.6102,9766.0
2025-05-15 15:35:00,273.88,273.88,273.55,273.6,6647.0,272.6102,272.6102,272.2817,272.3315,6647.0
2025-05-15 15:40:00,273.62,273.89,273.56,273.78,9668.0,272.3514,272.6201,272.2916,272.5106,9668.0
2025-05-15 15:45:00,273.78,273.91,273.67,273.77,9936.0,272.5106,272.64,272.4011,272.5007,9936.0
2025-05-15 15:50:00,273.86,274.02,273.68,273.73,27192.0,272.5902,272.7495,272.4111,272.4609,27192.0
2025-05-15 15:55:00,273.67,274.01,273.41,273.92,111318.0,272.4011,272.7396,272.1423,272.65,111318.0
2025-05-16 09:30:00,274.63,274.63,273.43,273.91,110699.0,273.3567,273.3567,272.1622,272.64,110699.0
2025-05-16 09:35:00,273.91,274.39,273.47,273.47,12502.0,272.64,273.1178,272.2021,272.2021,12502.0
2025-05-16 09:40:00,273.52,274.5,273.48,274.4,4518.0,272.2518,273.2273,272.212,273.1277,4518.0
2025-05-16 09:45:00,274.39,274.85,274.33,274.79,13136.0,273.1178,273.5757,273.0581,273.5159,13136.0
2025-05-16 09:50:00,274.78,274.85,274.25,274.45,5312.0,273.506,273.5757,272.9784,273.1775,5312.0
2025-05-16 09:55:00,274.34,274.66,274.22,274.66,5563.0,273.068,273.3865,272.9486,273.3865,5563.0
2025-05-16 10:00:00,274.3,274.72,274.26,274.55,2449.0,273.0282,273.4463,272.9884,273.277,2449.0
2025-05-16 10:05:00,274.55,274.55,274.38,274.44,1634.0,273.277,273.277,273.1078,273.1676,1634.0
2025-05-16 10:10:00,274.31,274.65,274.22,274.24,7204.0,273.0382,273.3766,272.9486,272.9685,7204.0
2025-05-16 10:15:00,274.4,274.85,274.4,274.81,8252.0,273.1277,273.5757,273.1277,273.5358,8252.0
2025-05-16 10:20:00,274.81,275.09,274.81,274.98,8481.0,273.5358,273.8145,273.5358,273.7051,8481.0
2025-05-16 10:25:00,275.15,275.35,274.89,275.35,15007.0,273.8743,274.0733,273.6155,274.0733,15007.0
2025-05-16 10:30:00,275.37,275.7,275.3,275.6,4654.0,274.0932,274.4217,274.0236,274.3222,4654.0
2025-05-16 10:35:00,275.61,275.61,275.27,275.31,5999.0,274.3321,274.3321,273.9937,274.0335,5999.0
2025-05-16 10:40:00,275.43,275.75,275.3,275.66,4192.0,274.153,274.4715,274.0236,274.3819,4192.0
2025-05-16 10:45:00,275.67,275.9,275.36,275.44,6863.0,274.3919,274.6208,274.0833,274.1629,6863.0
2025-05-16 10:50:00,275.32,275.32,275.03,275.03,2300.0,274.0435,274.0435,273.7548,273.7548,2300.0
2025-05-16 10:55:00,275.3,275.3,274.77,274.81,5481.0,274.0236,274.0236,273.496,273.5358,5481.0
2025-05-16 11:00:00,274.91,275.08,274.91,275.07,3555.0,273.6354,273.8046,273.6354,273.7946,3555.0
2025-05-16 11:05:00,274.96,275.57,274.96,275.53,7803.0,273.6851,274.2923,273.6851,274.2525,7803.0
2025-05-16 11:10:00,275.63,275.72,275.53,275.61,2776.0,274.352,274.4416,274.2525,274.3321,2776.0
2025-05-16 11:15:00,275.49,275.49,275.33,275.43,7037.0,274.2127,274.2127,274.0534,274.153,7037.0
2025-05-16 11:20:00,275.41,275.49,275.21,275.28,2939.0,274.1331,274.2127,273.934,274.0037,2939.0
2025-05-16 11:25:00,275.23,275.45,275.19,275.4,5880.0,273.9539,274.1729,273.9141,274.1231,5880.0
2025-05-16 11:30:00,275.4,275.4,275.19,275.19,4544.0,274.1231,274.1231,273.9141,273.9141,4544.0
2025-05-16 11:35:00,275.24,275.35,275.17,275.18,6085.0,273.9639,274.0733,273.8942,273.9041,6085.0
2025-05-16 11:40:00,275.18,275.18,275.01,275.01,1500.0,273.9041,273.9041,273.7349,273.7349,1500.0
2025-05-16 11:45:00,275.09,275.09,274.93,274.99,2223.0,273.8145,273.8145,273.6553,273.715,2223.0
2025-05-16 11:50:00,274.99,275.14,274.98,275.05,4174.0,273.715,273.8643,273.7051,273.7747,4174.0
2025-05-16 11:55:00,275.11,275.29,275.05,275.19,2627.0,273.8345,274.0136,273.7747,273.9141,2627.0
2025-05-16 12:00:00,275.19,275.22,275.06,275.16,5351.0,273.9141,273.9439,273.7847,273.8842,5351.0
2025-05-16 12:05:00,275.2,275.45,275.2,275.35,8488.0,273.924,274.1729,273.924,274.0733,8488.0
2025-05-16 12:10:00,275.33,275.6,275.32,275.58,6862.0,274.0534,274.3222,274.0435,274.3023,6862.0
2025-05-16 12:15:00,275.57,275.65,275.44,275.44,8927.0,274.2923,274.3719,274.1629,274.1629,8927.0
2025-05-16 12:20:00,275.51,275.79,275.44,275.76,6513.0,274.2326,274.5113,274.1629,274.4814,6513.0
2025-05-16 12:25:00,275.73,276.14,275.72,276.13,11208.0,274.4516,274.8597,274.4416,274.8497,11208.0
2025-05-16 12:30:00,276.15,276.42,276.15,276.38,3974.0,274.8696,275.1384,274.8696,275.0986,3974.0
2025-05-16 12:35:00,276.34,276.44,276.16,276.23,7326.0,275.0588,275.1583,274.8796,274.9493,7326.0
2025-05-16 12:40:00,276.35,276.35,276.15,276.18,5391.0,275.0687,275.0687,274.8696,274.8995,5391.0
2025-05-16 12:45:00,276.25,276.25,275.87,275.87,10916.0,274.9692,274.9692,274.5909,274.5909,10916.0
2025-05-16 12:50:00,275.91,276.05,275.79,275.79,4660.0,274.6307,274.7701,274.5113,274.5113,4660.0
2025-05-16 12:55:00,275.76,275.76,275.51,275.65,5638.0,274.4814,274.4814,274.2326,274.3719,5638.0
2025-05-16 13:00:00,275.68,276.14,275.68,276.06,3559.0,274.4018,274.8597,274.4018,274.78,3559.0
2025-05-16 13:05:00,276.0,276.06,275.66,275.73,10017.0,274.7203,274.78,274.3819,274.4516,10017.0
2025-05-16 13:10:00,275.72,275.72,275.48,275.59,9603.0,274.4416,274.4416,274.2027,274.3122,9603.0
2025-05-16 13:15:00,275.62,275.85,275.62,275.71,2600.0,274.3421,274.571,274.3421,274.4317,2600.0
2025-05-16 13:20:00,275.72,275.88,275.65,275.82,3465.0,274.4416,274.6009,274.3719,274.5412,3465.0
2025-05-16 13:25:00,275.9,276.03,275.82,275.82,7518.0,274.6208,274.7502,274.5412,274.5412,7518.0
2025-05-16 13:30:00,275.79,276.29,275.79,276.03,11147.0,274.5113,275.009,274.5113,274.7502,11147.0
2025-05-16 13:35:00,276.04,276.31,276.04,276.21,6353.0,274.7601,275.0289,274.7601,274.9294,6353.0
2025-05-16 13:40:00,276.21,276.26,275.97,275.97,4836.0,274.9294,274.9791,274.6905,274.6905,4836.0
2025-05-16 13:45:00,276.02,276.17,276.0,276.16,3079.0,274.7402,274.8895,274.7203,274.8796,3079.0
2025-05-16 13:50:00,276.07,276.18,275.86,275.86,7550.0,274.79,274.8995,274.581,274.581,7550.0
2025-05-16 13:55:00,275.86,276.03,275.84,275.92,5220.0,274.581,274.7502,274.5611,274.6407,5220.0
2025-05-16 14:00:00,275.92,275.93,275.81,275.81,2135.0,274.6407,274.6507,274.5312,274.5312,2135.0
2025-05-16 14:05:00,275.82,275.99,275.81,275.89,10908.0,274.5412,274.7104,274.5312,274.6108,10908.0
2025-05-16 14:10:00,275.94,275.94,275.68,275.68,8447.0,274.6606,274.6606,274.4018,274.4018,8447.0
2025-05-16 14:15:00,275.74,275.89,275.73,275.82,6108.0,274.4615,274.6108,274.4516,274.5412,6108.0
2025-05-16 14:20:00,275.88,275.89,275.73,275.81,7914.0,274.6009,274.6108,274.4516,274.5312,7914.0
2025-05-16 14:25:00,275.81,275.98,275.81,275.89,4463.0,274.5312,274.7004,274.5312,274.6108,4463.0
2025-05-16 14:30:00,275.89,276.02,275.74,275.84,5769.0,274.6108,274.7402,274.4615,274.5611,5769.0
2025-05-16 14:35:00,275.82,275.89,275.74,275.89,3358.0,274.5412,274.6108,274.4615,274.6108,3358.0
2025-05-16 14:40:00,275.91,276.07,275.85,276.05,5384.0,274.6307,274.79,274.571,274.7701,5384.0
2025-05-16 14:45:00,276.05,276.15,275.99,276.14,2726.0,274.7701,274.8696,274.7104,274.8597,2726.0
2025-05-16 14:50:00,276.06,276.25,275.93,275.93,8017.0,274.78,274.9692,274.6507,274.6507,8017.0
2025-05-16 14:55:00,276.03,276.2,275.81,275.89,4312.0,274.7502,274.9194,274.5312,274.6108,4312.0
2025-05-16 15:00:00,275.89,276.09,275.88,275.99,2946.0,274.6108,274.8099,274.6009,274.7104,2946.0
2025-05-16 15:05:00,276.0,276.06,275.9,275.98,5636.0,274.7203,274.78,274.6208,274.7004,5636.0
2025-05-16 15:10:00,276.02,276.07,275.91,276.01,6579.0,274.7402,274.79,274.6307,274.7303,6579.0
2025-05-16 15:15:00,275.98,276.06,275.89,275.92,3101.0,274.7004,274.78,274.6108,274.6407,3101.0
2025-05-16 15:20:00,275.95,275.98,275.88,275.94,4129.0,274.6706,274.7004,274.6009,274.6606,4129.0
2025-05-16 15:25:00,275.94,275.98,275.82,275.9,5445.0,274.6606,274.7004,274.5412,274.6208,5445.0
2025-05-16 15:30:00,275.93,275.93,275.75,275.8,4170.0,274.6507,274.6507,274.4715,274.5213,4170.0
2025-05-16 15:35:00,275.83,276.02,275.82,275.87,7462.0,274.5511,274.7402,274.5412,274.5909,7462.0
2025-05-16 15:40:00,275.91,275.97,275.8,275.91,6101.0,274.6307,274.6905,274.5213,274.6307,6101.0
2025-05-16 15:45:00,275.83,276.29,275.74,276.07,12361.0,274.5511,275.009,274.4615,274.79,12361.0
2025-05-16 15:50:00,276.13,276.51,276.02,276.26,26305.0,274.8497,275.228,274.7402,274.9791,26305.0
2025-05-16 15:55:00,276.35,276.56,276.14,276.26,71792.0,275.0687,275.2777,274.8597,274.9791,71792.0
2025-05-19 09:30:00,277.29,278.29,276.37,277.9,59283.0,276.0043,276.9997,275.0886,276.6115,59283.0
2025-05-19 09:35:00,277.62,277.71,276.97,277.47,14480.0,276.3328,276.4224,275.6858,276.1835,14480.0
2025-05-19 09:40:00,277.32,277.75,277.18,277.41,14588.0,276.0342,276.4622,275.8949,276.1238,14588.0
2025-05-19 09:45:00,277.3,277.59,276.99,277.26,11710.0,276.0143,276.303,275.7057,275.9745,11710.0
2025-05-19 09:50:00,277.32,277.9,277.18,277.86,5498.0,276.0342,276.6115,275.8949,276.5717,5498.0
2025-05-19 09:55:00,277.94,278.0,277.48,277.73,16454.0,276.6513,276.7111,276.1935,276.4423,16454.0
2025-05-19 10:00:00,277.72,278.22,277.65,278.13,5313.0,276.4324,276.93,276.3627,276.8405,5313.0
2025-05-19 10:05:00,277.98,278.18,277.92,278.04,10192.0,276.6911,276.8902,276.6314,276.7509,10192.0
2025-05-19 10:10:00,277.97,278.04,277.7,277.92,10771.0,276.6812,276.7509,276.4124,276.6314,10771.0
2025-05-19 10:15:00,277.94,278.02,277.61,277.68,14342.0,276.6513,276.731,276.3229,276.3925,14342.0
2025-05-19 10:20:00,277.59,277.61,277.17,277.31,3804.0,276.303,276.3229,275.8849,276.0243,3804.0
2025-05-19 10:25:00,277.33,277.91,277.31,277.91,6251.0,276.0442,276.6215,276.0243,276.6215,6251.0
2025-05-19 10:30:00,277.74,278.03,277.68,277.85,5257.0,276.4523,276.7409,276.3925,276.5617,5257.0
2025-05-19 10:35:00,277.78,277.79,277.28,277.38,7785.0,276.4921,276.502,275.9944,276.0939,7785.0
2025-05-19 10:40:00,277.32,277.58,277.22,277.22,8986.0,276.0342,276.293,275.9347,275.9347,8986.0
2025-05-19 10:45:00,277.13,277.24,277.06,277.15,3639.0,275.8451,275.9546,275.7754,275.865,3639.0
2025-05-19 10:50:00,277.14,277.37,277.13,277.21,9664.0,275.855,276.084,275.8451,275.9247,9664.0
2025-05-19 10:55:00,277.16,277.37,277.16,277.32,4559.0,275.8749,276.084,275.8749,276.0342,4559.0
2025-05-19 11:00:00,277.37,277.48,277.33,277.48,1992.0,276.084,276.1935,276.0442,276.1935,1992.0
2025-05-19 11:05:00,277.38,277.58,277.38,277.39,1793.0,276.0939,276.293,276.0939,276.1039,1793.0
2025-05-19 11:10:00,277.61,277.65,277.38,277.5,36746.0,276.3229,276.3627,276.0939,276.2134,36746.0
2025-05-19 11:15:00,277.6,278.04,277.6,278.04,1201.0,276.3129,276.7509,276.3129,276.7509,1201.0
2025-05-19 11:20:00,278.04,278.17,277.86,277.86,3759.0,276.7509,276.8803,276.5717,276.5717,3759.0
2025-05-19 11:25:00,277.8,278.02,277.8,278.0,3511.0,276.512,276.731,276.512,276.7111,3511.0
2025-05-19 11:30:00,278.07,278.11,277.93,277.96,1408.0,276.7807,276.8205,276.6414,276.6712,1408.0
2025-05-19 11:35:00,278.06,278.07,278.01,278.07,928.0,276.7708,276.7807,276.721,276.7807,928.0
2025-05-19 11:40:00,278.08,278.57,278.04,278.56,11240.0,276.7907,277.2784,276.7509,277.2685,11240.0
2025-05-19 11:45:00,278.58,278.79,278.44,278.44,10308.0,277.2884,277.4974,277.149,277.149,10308.0
2025-05-19 11:50:00,278.51,278.51,278.37,278.41,2714.0,277.2187,277.2187,277.0793,277.1192,2714.0
2025-05-19 11:55:00,278.41,278.41,278.08,278.18,4517.0,277.1192,277.1192,276.7907,276.8902,4517.0
2025-05-19 12:00:00,278.09,278.27,278.07,278.26,14104.0,276.8006,276.9798,276.7807,276.9698,14104.0
2025-05-19 12:05:00,278.31,278.77,278.31,278.77,10177.0,277.0196,277.4775,277.0196,277.4775,10177.0
2025-05-19 12:10:00,278.81,278.99,278.71,278.92,4871.0,277.5173,277.6965,277.4178,277.6268,4871.0
2025-05-19 12:15:00,278.91,279.39,278.91,279.02,19288.0,277.6168,278.0946,277.6168,277.7263,19288.0
2025-05-19 12:20:00,279.21,279.37,279.2,279.37,1248.0,277.9154,278.0747,277.9055,278.0747,1248.0
2025-05-19 12:25:00,279.27,279.63,279.05,279.34,10983.0,277.9752,278.3335,277.7562,278.0448,10983.0
2025-05-19 12:30:00,279.37,279.48,279.35,279.45,1200.0,278.0747,278.1842,278.0548,278.1543,1200.0
2025-05-19 12:35:00,279.46,279.48,279.24,279.24,4475.0,278.1643,278.1842,277.9453,277.9453,4475.0
2025-05-19 12:40:00,279.35,279.36,279.17,279.3,3358.0,278.0548,278.0647,277.8756,278.005,3358.0
2025-05-19 12:45:00,279.3,279.62,279.22,279.62,6739.0,278.005,278.3235,277.9254,278.3235,6739.0
2025-05-19 12:50:00,279.51,279.87,279.4,279.46,58577.0,278.2141,278.5724,278.1046,278.1643,58577.0
2025-05-19 12:55:00,279.44,279.64,279.44,279.56,781.0,278.1444,278.3434,278.1444,278.2638,781.0
2025-05-19 13:00:00,279.6,279.61,279.24,279.24,4024.0,278.3036,278.3136,277.9453,277.9453,4024.0
2025-05-19 13:05:00,279.29,279.29,279.01,279.1,1194.0,277.9951,277.9951,277.7164,277.806,1194.0
2025-05-19 13:10:00,279.1,279.14,279.0,279.0,1401.0,277.806,277.8458,277.7064,277.7064,1401.0
2025-05-19 13:15:00,278.93,278.96,278.83,278.83,5000.0,277.6367,277.6666,277.5372,277.5372,5000.0
2025-05-19 13:20:00,278.85,278.98,278.84,278.96,5253.0,277.5571,277.6865,277.5472,277.6666,5253.0
2025-05-19 13:25:00,278.96,279.28,278.91,279.28,8375.0,277.6666,277.9851,277.6168,277.9851,8375.0
2025-05-19 13:30:00,279.16,279.26,279.1,279.21,1904.0,277.8657,277.9652,277.806,277.9154,1904.0
2025-05-19 13:35:00,279.09,279.2,279.03,279.12,8035.0,277.796,277.9055,277.7363,277.8259,8035.0
2025-05-19 13:40:00,279.07,279.08,278.93,278.94,2200.0,277.7761,277.786,277.6367,277.6467,2200.0
2025-05-19 13:45:00,278.94,278.96,278.9,278.96,2604.0,277.6467,277.6666,277.6069,277.6666,2604.0
2025-05-19 13:50:00,278.98,278.99,278.65,278.69,5388.0,277.6865,277.6965,277.358,277.3979,5388.0
2025-05-19 13:55:00,278.65,278.8,278.62,278.73,3623.0,277.358,277.5073,277.3282,277.4377,3623.0
2025-05-19 14:00:00,278.8,278.8,278.58,278.58,6842.0,277.5073,277.5073,277.2884,277.2884,6842.0
2025-05-19 14:05:00,278.6,278.81,278.39,278.81,6665.0,277.3083,277.5173,277.0992,277.5173,6665.0
2025-05-19 14:10:00,278.79,278.79,278.64,278.65,2100.0,277.4974,277.4974,277.3481,277.358,2100.0
2025-05-19 14:15:00,278.59,278.65,278.42,278.42,2256.0,277.2983,277.358,277.1291,277.1291,2256.0
2025-05-19 14:20:00,278.5,278.57,278.48,278.55,1957.0,277.2087,277.2784,277.1888,277.2585,1957.0
2025-05-19 14:25:00,278.57,278.74,278.57,278.73,2275.0,277.2784,277.4476,277.2784,277.4377,2275.0
2025-05-19 14:30:00,278.71,278.71,278.57,278.58,3127.0,277.4178,277.4178,277.2784,277.2884,3127.0
2025-05-19 14:35:00,278.65,278.67,278.59,278.63,900.0,277.358,277.3779,277.2983,277.3381,900.0
2025-05-19 14:40:00,278.67,278.83,278.66,278.83,1285.0,277.3779,277.5372,277.368,277.5372,1285.0
2025-05-19 14:45:00,278.82,278.83,278.64,278.71,3268.0,277.5273,277.5372,277.3481,277.4178,3268.0
2025-05-19 14:50:00,278.66,278.72,278.51,278.58,4795.0,277.368,277.4277,277.2187,277.2884,4795.0
2025-05-19 14:55:00,278.58,278.63,278.48,278.48,6201.0,277.2884,277.3381,277.1888,277.1888,6201.0
2025-05-19 15:00:00,278.58,278.76,278.53,278.69,6666.0,277.2884,277.4675,277.2386,277.3979,6666.0
2025-05-19 15:05:00,278.65,278.65,278.34,278.48,6274.0,277.358,277.358,277.0495,277.1888,6274.0
2025-05-19 15:10:00,278.34,278.41,278.24,278.25,5301.0,277.0495,277.1192,276.9499,276.9599,5301.0
2025-05-19 15:15:00,278.26,278.32,278.0,278.04,6899.0,276.9698,277.0296,276.7111,276.7509,6899.0
2025-05-19 15:20:00,278.04,278.12,277.9,277.9,3730.0,276.7509,276.8305,276.6115,276.6115,3730.0
2025-05-19 15:25:00,277.88,277.98,277.8,277.84,6679.0,276.5916,276.6911,276.512,276.5518,6679.0
2025-05-19 15:30:00,277.86,278.04,277.8,277.8,8209.0,276.5717,276.7509,276.512,276.512,8209.0
2025-05-19 15:35:00,277.82,277.93,277.82,277.91,6902.0,276.5319,276.6414,276.5319,276.6215,6902.0
2025-05-19 15:40:00,277.94,277.94,277.73,277.91,13268.0,276.6513,276.6513,276.4423,276.6215,13268.0
2025-05-19 15:45:00,277.93,278.38,277.92,278.38,7554.0,276.6414,277.0893,276.6314,277.0893,7554.0
2025-05-19 15:50:00,278.49,278.66,277.99,278.04,31950.0,277.1988,277.368,276.7011,276.7509,31950.0
2025-05-19 15:55:00,278.04,278.21,277.69,277.9,67816.0,276.7509,276.9201,276.4025,276.6115,67816.0
2025-05-20 09:30:00,278.27,278.42,277.5,278.12,17387.0,276.9798,277.1291,276.2134,276.8305,17387.0
2025-05-20 09:35:00,277.98,278.17,277.55,278.03,9632.0,276.6911,276.8803,276.2631,276.7409,9632.0
2025-05-20 09:40:00,277.96,277.96,277.17,277.46,8021.0,276.6712,276.6712,275.8849,276.1736,8021.0
2025-05-20 09:45:00,277.5,277.62,277.25,277.47,4571.0,276.2134,276.3328,275.9645,276.1835,4571.0
2025-05-20 09:50:00,277.37,277.7,277.24,277.25,6572.0,276.084,276.4124,275.9546,275.9645,6572.0
2025-05-20 09:55:00,277.4,277.59,277.27,277.47,3234.0,276.1138,276.303,275.9844,276.1835,3234.0
2025-05-20 10:00:00,277.33,277.33,276.96,276.96,5826.0,276.0442,276.0442,275.6759,275.6759,5826.0
2025-05-20 10:05:00,276.84,277.11,276.63,276.67,1761.0,275.5564,275.8252,275.3474,275.3872,1761.0
2025-05-20 10:10:00,276.58,276.65,276.41,276.65,5118.0,275.2976,275.3673,275.1284,275.3673,5118.0
2025-05-20 10:15:00,276.54,276.73,276.37,276.69,6021.0,275.2578,275.4469,275.0886,275.4071,6021.0
2025-05-20 10:20:00,276.53,277.46,276.53,277.12,9596.0,275.2479,276.1736,275.2479,275.8351,9596.0
2025-05-20 10:25:00,277.12,277.26,276.95,277.19,5433.0,275.8351,275.9745,275.6659,275.9048,5433.0
2025-05-20 10:30:00,277.22,277.37,277.07,277.07,3794.0,275.9347,276.084,275.7854,275.7854,3794.0
2025-05-20 10:35:00,277.01,277.04,276.89,277.0,3499.0,275.7256,275.7555,275.6062,275.7157,3499.0
2025-05-20 10:40:00,277.07,277.41,277.07,277.25,2284.0,275.7854,276.1238,275.7854,275.9645,2284.0
2025-05-20 10:45:00,277.28,277.53,277.28,277.41,5147.0,275.9944,276.2432,275.9944,276.1238,5147.0
2025-05-20 10:50:00,277.53,277.68,277.47,277.49,4600.0,276.2432,276.3925,276.1835,276.2034,4600.0
2025-05-20 10:55:00,277.49,277.63,277.39,277.39,6930.0,276.2034,276.3428,276.1039,276.1039,6930.0
2025-05-20 11:00:00,277.38,277.45,277.31,277.43,4149.0,276.0939,276.1636,276.0243,276.1437,4149.0
2025-05-20 11:05:00,277.43,277.52,277.3,277.42,2635.0,276.1437,276.2333,276.0143,276.1337,2635.0
2025-05-20 11:10:00,277.32,277.9,277.31,277.8,5652.0,276.0342,276.6115,276.0243,276.512,5652.0
2025-05-20 11:15:00,277.81,277.89,277.53,277.63,6254.0,276.5219,276.6016,276.2432,276.3428,6254.0
2025-05-20 11:20:00,277.54,277.62,277.33,277.35,2400.0,276.2532,276.3328,276.0442,276.0641,2400.0
2025-05-20 11:25:00,277.35,277.43,276.98,277.2,7950.0,276.0641,276.1437,275.6958,275.9148,7950.0
2025-05-20 11:30:00,277.24,277.32,276.94,276.99,4149.0,275.9546,276.0342,275.656,275.7057,4149.0
2025-05-20 11:35:00,276.93,277.01,276.93,277.0,5385.0,275.646,275.7256,275.646,275.7157,5385.0
2025-05-20 11:40:00,276.93,277.0,276.73,276.73,7410.0,275.646,275.7157,275.4469,275.4469,7410.0
2025-05-20 11:45:00,276.62,276.78,276.62,276.69,2270.0,275.3375,275.4967,275.3375,275.4071,2270.0
2025-05-20 11:50:00,276.69,276.88,276.68,276.78,3060.0,275.4071,275.5962,275.3972,275.4967,3060.0
2025-05-20 11:55:00,276.79,276.89,276.69,276.77,3140.0,275.5067,275.6062,275.4071,275.4868,3140.0
2025-05-20 12:00:00,276.77,276.85,276.65,276.77,24868.0,275.4868,275.5664,275.3673,275.4868,24868.0
2025-05-20 12:05:00,276.72,276.72,276.3,276.3,3100.0,275.437,275.437,275.0189,275.0189,3100.0
2025-05-20 12:10:00,276.4,276.43,276.06,276.35,3371.0,275.1185,275.1483,274.78,275.0687,3371.0
2025-05-20 12:15:00,276.46,276.46,276.26,276.31,4921.0,275.1782,275.1782,274.9791,275.0289,4921.0
2025-05-20 12:20:00,276.44,276.45,276.18,276.19,2055.0,275.1583,275.1682,274.8995,274.9094,2055.0
2025-05-20 12:25:00,276.15,276.18,275.81,275.88,5170.0,274.8696,274.8995,274.5312,274.6009,5170.0
2025-05-20 12:30:00,275.88,275.98,275.83,275.86,3973.0,274.6009,274.7004,274.5511,274.581,3973.0
2025-05-20 12:35:00,275.97,276.13,275.91,276.13,2733.0,274.6905,274.8497,274.6307,274.8497,2733.0
2025-05-20 12:40:00,276.2,276.42,276.15,276.33,14475.0,274.9194,275.1384,274.8696,275.0488,14475.0
2025-05-20 12:45:00,276.33,276.59,276.33,276.59,2433.0,275.0488,275.3076,275.0488,275.3076,2433.0
2025-05-20 12:50:00,276.45,276.71,276.4,276.71,4618.0,275.1682,275.427,275.1185,275.427,4618.0
2025-05-20 12:55:00,276.71,276.71,276.57,276.7,3269.0,275.427,275.427,275.2877,275.4171,3269.0
2025-05-20 13:00:00,276.74,277.09,276.67,277.03,21450.0,275.4569,275.8053,275.3872,275.7456,21450.0
2025-05-20 13:05:00,277.01,277.29,276.84,277.2,19211.0,275.7256,276.0043,275.5564,275.9148,19211.0
2025-05-20 13:10:00,277.21,277.44,277.2,277.38,4858.0,275.9247,276.1536,275.9148,276.0939,4858.0
2025-05-20 13:15:00,277.38,277.46,277.28,277.34,4706.0,276.0939,276.1736,275.9944,276.0541,4706.0
2025-05-20 13:20:00,277.31,277.44,277.21,277.44,9736.0,276.0243,276.1536,275.9247,276.1536,9736.0
2025-05-20 13:25:00,277.49,277.58,277.41,277.41,3016.0,276.2034,276.293,276.1238,276.1238,3016.0
2025-05-20 13:30:00,277.44,277.63,277.39,277.5,3559.0,276.1536,276.3428,276.1039,276.2134,3559.0
2025-05-20 13:35:00,277.59,277.71,277.48,277.7,3713.0,276.303,276.4224,276.1935,276.4124,3713.0
2025-05-20 13:40:00,277.67,277.72,277.48,277.51,1999.0,276.3826,276.4324,276.1935,276.2233,1999.0
2025-05-20 13:45:00,277.44,277.53,277.38,277.44,1680.0,276.1536,276.2432,276.0939,276.1536,1680.0
2025-05-20 13:50:00,277.44,277.74,277.44,277.73,2648.0,276.1536,276.4523,276.1536,276.4423,2648.0
2025-05-20 13:55:00,277.73,277.9,277.7,277.8,5946.0,276.4423,276.6115,276.4124,276.512,5946.0
2025-05-20 14:00:00,277.86,278.04,277.78,277.97,3075.0,276.5717,276.7509,276.4921,276.6812,3075.0
2025-05-20 14:05:00,277.96,278.1,277.93,278.04,4705.0,276.6712,276.8106,276.6414,276.7509,4705.0
2025-05-20 14:10:00,278.04,278.17,277.96,277.98,5853.0,276.7509,276.8803,276.6712,276.6911,5853.0
2025-05-20 14:15:00,277.99,278.06,277.84,277.93,5940.0,276.7011,276.7708,276.5518,276.6414,5940.0
2025-05-20 14:20:00,277.9,277.94,277.7,277.86,2900.0,276.6115,276.6513,276.4124,276.5717,2900.0
2025-05-20 14:25:00,277.86,277.95,277.69,277.85,35011.0,276.5717,276.6613,276.4025,276.5617,35011.0
2025-05-20 14:30:00,277.92,277.92,277.53,277.54,3300.0,276.6314,276.6314,276.2432,276.2532,3300.0
2025-05-20 14:35:00,277.65,277.72,277.62,277.67,3167.0,276.3627,276.4324,276.3328,276.3826,3167.0
2025-05-20 14:40:00,277.63,277.64,277.44,277.46,1900.0,276.3428,276.3527,276.1536,276.1736,1900.0
2025-05-20 14:45:00,277.46,277.46,277.37,277.44,3492.0,276.1736,276.1736,276.084,276.1536,3492.0
2025-05-20 14:50:00,277.48,277.48,277.34,277.38,4267.0,276.1935,276.1935,276.0541,276.0939,4267.0
2025-05-20 14:55:00,277.44,277.7,277.44,277.68,3926.0,276.1536,276.4124,276.1536,276.3925,3926.0
2025-05-20 15:00:00,277.62,277.62,277.24,277.24,7544.0,276.3328,276.3328,275.9546,275.9546,7544.0
2025-05-20 15:05:00,277.23,277.53,277.23,277.53,2189.0,275.9446,276.2432,275.9446,276.2432,2189.0
2025-05-20 15:10:00,277.55,277.58,277.5,277.55,1100.0,276.2631,276.293,276.2134,276.2631,1100.0
2025-05-20 15:15:00,277.55,277.68,277.49,277.62,5809.0,276.2631,276.3925,276.2034,276.3328,5809.0
2025-05-20 15:20:00,277.62,277.7,277.54,277.6,4233.0,276.3328,276.4124,276.2532,276.3129,4233.0
2025-05-20 15:25:00,277.59,277.8,277.58,277.79,5279.0,276.303,276.512,276.293,276.502,5279.0
2025-05-20 15:30:00,277.72,277.76,277.65,277.7,5771.0,276.4324,276.4722,276.3627,276.4124,5771.0
2025-05-20 15:35:00,277.63,277.91,277.62,277.9,5370.0,276.3428,276.6215,276.3328,276.6115,5370.0
2025-05-20 15:40:00,277.88,277.97,277.79,277.86,9392.0,276.5916,276.6812,276.502,276.5717,9392.0
2025-05-20 15:45:00,277.91,278.05,277.81,277.81,9850.0,276.6215,276.7608,276.5219,276.5219,9850.0
2025-05-20 15:50:00,277.81,278.13,277.74,277.86,19110.0,276.5219,276.8405,276.4523,276.5717,19110.0
2025-05-20 15:55:00,277.88,278.01,277.59,277.83,84310.0,276.5916,276.721,276.303,276.5418,84310.0
2025-05-21 09:30:00,277.21,279.16,276.81,279.16,21716.0,275.9247,277.8657,275.5266,277.8657,21716.0
2025-05-21 09:35:00,279.36,279.8,278.95,279.41,5230.0,278.0647,278.5027,277.6566,278.1145,5230.0
2025-05-21 09:40:00,279.38,279.55,278.95,279.55,6874.0,278.0847,278.2539,277.6566,278.2539,6874.0
2025-05-21 09:45:00,279.79,279.99,279.58,279.84,2880.0,278.4928,278.6918,278.2837,278.5425,2880.0
2025-05-21 09:50:00,279.74,280.52,279.52,280.48,7698.0,278.443,279.2194,278.224,279.1796,7698.0
2025-05-21 09:55:00,280.7,280.7,280.05,280.49,6906.0,279.3985,279.3985,278.7515,279.1895,6906.0
2025-05-21 10:00:00,280.58,280.74,280.34,280.61,14289.0,279.2791,279.4383,279.0402,279.309,14289.0
2025-05-21 10:05:00,280.61,280.72,280.39,280.6,7458.0,279.309,279.4184,279.09,279.299,7458.0
2025-05-21 10:10:00,280.55,280.63,280.07,280.07,10224.0,279.2492,279.3289,278.7715,278.7715,10224.0
2025-05-21 10:15:00,280.09,280.24,279.96,279.98,3280.0,278.7914,278.9407,278.662,278.6819,3280.0
2025-05-21 10:20:00,279.99,280.38,279.99,280.34,5588.0,278.6918,279.08,278.6918,279.0402,5588.0
2025-05-21 10:25:00,280.25,280.25,279.89,279.99,8778.0,278.9506,278.9506,278.5923,278.6918,8778.0
2025-05-21 10:30:00,279.83,279.9,279.34,279.61,8645.0,278.5326,278.6022,278.0448,278.3136,8645.0
2025-05-21 10:35:00,279.62,280.58,279.61,280.57,10900.0,278.3235,279.2791,278.3136,279.2691,10900.0
2025-05-21 10:40:00,280.42,280.79,280.41,280.57,14839.0,279.1198,279.4881,279.1099,279.2691,14839.0
2025-05-21 10:45:00,280.54,280.66,280.31,280.41,33084.0,279.2393,279.3587,279.0103,279.1099,33084.0
2025-05-21 10:50:00,280.41,280.66,280.4,280.57,5303.0,279.1099,279.3587,279.0999,279.2691,5303.0
2025-05-21 10:55:00,280.63,281.0,280.63,280.82,2714.0,279.3289,279.6971,279.3289,279.518,2714.0
2025-05-21 11:00:00,280.82,280.83,280.61,280.61,7217.0,279.518,279.5279,279.309,279.309,7217.0
2025-05-21 11:05:00,280.75,281.06,280.62,281.06,4620.0,279.4483,279.7569,279.3189,279.7569,4620.0
2025-05-21 11:10:00,280.92,281.0,280.68,280.88,3149.0,279.6175,279.6971,279.3786,279.5777,3149.0
2025-05-21 11:15:00,280.92,280.93,280.58,280.59,2970.0,279.6175,279.6275,279.2791,279.289,2970.0
2025-05-21 11:20:00,280.66,281.09,280.65,280.98,3165.0,279.3587,279.7867,279.3488,279.6772,3165.0
2025-05-21 11:25:00,281.12,281.25,281.04,281.17,18326.0,279.8166,279.946,279.737,279.8664,18326.0
2025-05-21 11:30:00,281.13,281.21,280.73,280.79,28339.0,279.8265,279.9062,279.4284,279.4881,28339.0
2025-05-21 11:35:00,280.94,281.06,280.76,281.06,2471.0,279.6374,279.7569,279.4583,279.7569,2471.0
2025-05-21 11:40:00,281.0,281.18,280.94,281.18,3879.0,279.6971,279.8763,279.6374,279.8763,3879.0
2025-05-21 11:45:00,281.22,281.36,281.1,281.31,5493.0,279.9161,280.0555,279.7967,280.0057,5493.0
2025-05-21 11:50:00,281.31,281.54,281.27,281.28,3420.0,280.0057,280.2346,279.9659,279.9758,3420.0
2025-05-21 11:55:00,281.46,281.56,281.37,281.56,3653.0,280.155,280.2545,280.0654,280.2545,3653.0
2025-05-21 12:00:00,281.39,281.47,281.14,281.28,5288.0,280.0853,280.165,279.8365,279.9758,5288.0
2025-05-21 12:05:00,281.2,281.2,280.69,280.69,3811.0,279.8962,279.8962,279.3886,279.3886,3811.0
2025-05-21 12:10:00,280.71,280.9,280.65,280.66,1721.0,279.4085,279.5976,279.3488,279.3587,1721.0
2025-05-21 12:15:00,280.66,280.77,280.59,280.71,3213.0,279.3587,279.4682,279.289,279.4085,3213.0
2025-05-21 12:20:00,280.57,280.79,280.56,280.7,2978.0,279.2691,279.4881,279.2592,279.3985,2978.0
2025-05-21 12:25:00,280.62,280.77,280.56,280.77,2195.0,279.3189,279.4682,279.2592,279.4682,2195.0
2025-05-21 12:30:00,280.79,280.97,280.69,280.8,2426.0,279.4881,279.6673,279.3886,279.4981,2426.0
2025-05-21 12:35:00,280.9,280.9,280.6,280.66,7418.0,279.5976,279.5976,279.299,279.3587,7418.0
2025-05-21 12:40:00,280.63,281.09,280.62,280.9,24177.0,279.3289,279.7867,279.3189,279.5976,24177.0
2025-05-21 12:45:00,280.9,281.24,280.85,281.12,21716.0,279.5976,279.936,279.5478,279.8166,21716.0
2025-05-21 12:50:00,281.12,281.12,280.53,280.53,10556.0,279.8166,279.8166,279.2293,279.2293,10556.0
2025-05-21 12:55:00,280.52,280.95,280.47,280.81,13562.0,279.2194,279.6474,279.1696,279.508,13562.0
2025-05-21 13:00:00,280.81,281.21,280.8,281.21,3433.0,279.508,279.9062,279.4981,279.9062,3433.0
2025-05-21 13:05:00,281.09,281.13,281.01,281.13,1919.0,279.7867,279.8265,279.7071,279.8265,1919.0
2025-05-21 13:10:00,281.15,281.15,280.59,280.59,4429.0,279.8464,279.8464,279.289,279.289,4429.0
2025-05-21 13:15:00,280.48,280.56,280.19,280.28,3500.0,279.1796,279.2592,278.8909,278.9805,3500.0
2025-05-21 13:20:00,280.29,280.63,280.16,280.18,21755.0,278.9904,279.3289,278.861,278.8809,21755.0
2025-05-21 13:25:00,280.11,280.39,280.0,280.39,4237.0,278.8113,279.09,278.7018,279.09,4237.0
2025-05-21 13:30:00,280.35,280.49,280.17,280.3,20606.0,279.0502,279.1895,278.871,279.0004,20606.0
2025-05-21 13:35:00,280.34,280.61,280.34,280.59,2269.0,279.0402,279.309,279.0402,279.289,2269.0
2025-05-21 13:40:00,280.6,280.68,280.47,280.59,14628.0,279.299,279.3786,279.1696,279.289,14628.0
2025-05-21 13:45:00,280.62,280.87,280.54,280.86,8004.0,279.3189,279.5677,279.2393,279.5578,8004.0
2025-05-21 13:50:00,280.98,281.28,280.88,281.24,5074.0,279.6772,279.9758,279.5777,279.936,5074.0
2025-05-21 13:55:00,281.24,281.32,281.09,281.22,9762.0,279.936,280.0157,279.7867,279.9161,9762.0
2025-05-21 14:00:00,281.11,281.18,280.94,281.03,8883.0,279.8066,279.8763,279.6374,279.727,8883.0
2025-05-21 14:05:00,281.1,281.13,280.94,281.0,8223.0,279.7967,279.8265,279.6374,279.6971,8223.0
2025-05-21 14:10:00,281.0,281.08,280.83,281.01,13268.0,279.6971,279.7768,279.5279,279.7071,13268.0
2025-05-21 14:15:00,281.16,281.18,280.92,281.07,9564.0,279.8564,279.8763,279.6175,279.7668,9564.0
2025-05-21 14:20:00,281.09,281.37,280.97,281.37,24111.0,279.7867,280.0654,279.6673,280.0654,24111.0
2025-05-21 14:25:00,281.37,281.42,281.22,281.24,21025.0,280.0654,280.1152,279.9161,279.936,21025.0
2025-05-21 14:30:00,281.26,281.29,280.99,281.15,11148.0,279.9559,279.9858,279.6872,279.8464,11148.0
2025-05-21 14:35:00,281.15,281.25,280.99,281.09,3834.0,279.8464,279.946,279.6872,279.7867,3834.0
2025-05-21 14:40:00,281.13,281.22,280.84,280.91,11887.0,279.8265,279.9161,279.5379,279.6076,11887.0
2025-05-21 14:45:00,280.91,281.08,280.89,281.0,9201.0,279.6076,279.7768,279.5877,279.6971,9201.0
2025-05-21 14:50:00,280.97,281.24,280.95,281.19,5248.0,279.6673,279.936,279.6474,279.8863,5248.0
2025-05-21 14:55:00,281.17,281.48,281.0,281.4,13190.0,279.8664,280.1749,279.6971,280.0953,13190.0
2025-05-21 15:00:00,281.39,281.6,281.37,281.54,7245.0,280.0853,280.2944,280.0654,280.2346,7245.0
2025-05-21 15:05:00,281.48,281.66,281.38,281.42,29194.0,280.1749,280.3541,280.0754,280.1152,29194.0
2025-05-21 15:10:00,281.39,281.71,281.36,281.67,8663.0,280.0853,280.4039,280.0555,280.364,8663.0
2025-05-21 15:15:00,281.67,281.87,281.67,281.77,9243.0,280.364,280.5631,280.364,280.4636,9243.0
2025-05-21 15:20:00,281.75,281.85,281.46,281.72,15715.0,280.4437,280.5432,280.155,280.4138,15715.0
2025-05-21 15:25:00,281.63,281.65,281.32,281.52,5797.0,280.3242,280.3441,280.0157,280.2147,5797.0
2025-05-21 15:30:00,281.45,281.51,281.22,281.47,7620.0,280.1451,280.2048,279.9161,280.165,7620.0
2025-05-21 15:35:00,281.46,281.67,281.27,281.29,24967.0,280.155,280.364,279.9659,279.9858,24967.0
2025-05-21 15:40:00,281.38,281.74,281.38,281.69,18159.0,280.0754,280.4337,280.0754,280.3839,18159.0
2025-05-21 15:45:00,281.72,281.89,281.59,281.68,73246.0,280.4138,280.583,280.2844,280.374,73246.0
2025-05-21 15:50:00,281.72,282.2,281.62,282.01,49822.0,280.4138,280.8916,280.3143,280.7025,49822.0
2025-05-21 15:55:00,281.94,282.19,281.55,281.55,109024.0,280.6328,280.8816,280.2446,280.2446,109024.0
2025-05-22 09:30:00,281.93,283.48,281.69,283.38,34672.0,280.6228,282.1656,280.3839,282.0661,34672.0
2025-05-22 09:35:00,283.13,283.46,282.92,283.41,5558.0,281.8173,282.1457,281.6082,282.096,5558.0
2025-05-22 09:40:00,283.41,284.04,283.28,283.85,5802.0,282.096,282.723,281.9666,282.5339,5802.0
2025-05-22 09:45:00,283.85,284.02,283.17,283.34,6872.0,282.5339,282.7031,281.8571,282.0263,6872.0
2025-05-22 09:50:00,283.27,283.42,282.65,282.82,7850.0,281.9566,282.1059,281.3395,281.5087,7850.0
2025-05-22 09:55:00,282.98,283.05,282.25,282.33,15494.0,281.668,281.7376,280.9413,281.021,15494.0
2025-05-22 10:00:00,282.46,282.47,281.29,281.47,16008.0,281.1504,281.1603,279.9858,280.165,16008.0
2025-05-22 10:05:00,281.33,281.63,281.25,281.38,10254.0,280.0256,280.3242,279.946,280.0754,10254.0
2025-05-22 10:10:00,281.37,281.8,281.37,281.63,5233.0,280.0654,280.4934,280.0654,280.3242,5233.0
2025-05-22 10:15:00,281.63,282.26,281.63,282.16,11008.0,280.3242,280.9513,280.3242,280.8518,11008.0
2025-05-22 10:20:00,282.28,282.49,282.13,282.18,23930.0,280.9712,281.1802,280.8219,280.8717,23930.0
2025-05-22 10:25:00,282.17,282.28,281.75,282.05,27326.0,280.8617,280.9712,280.4437,280.7423,27326.0
2025-05-22 10:30:00,282.08,282.09,281.12,281.12,23466.0,280.7721,280.7821,279.8166,279.8166,23466.0
2025-05-22 10:35:00,281.16,281.36,280.42,280.47,15840.0,279.8564,280.0555,279.1198,279.1696,15840.0
2025-05-22 10:40:00,280.46,281.33,280.38,281.33,14699.0,279.1596,280.0256,279.08,280.0256,14699.0
2025-05-22 10:45:00,281.36,281.61,280.51,281.13,14130.0,280.0555,280.3043,279.2094,279.8265,14130.0
2025-05-22 10:50:00,281.33,281.33,280.79,280.8,12286.0,280.0256,280.0256,279.4881,279.4981,12286.0
2025-05-22 10:55:00,280.84,281.51,280.58,281.43,10470.0,279.5379,280.2048,279.2791,280.1252,10470.0
2025-05-22 11:00:00,281.31,281.76,281.26,281.63,4586.0,280.0057,280.4536,279.9559,280.3242,4586.0
2025-05-22 11:05:00,281.63,282.06,281.56,281.94,6311.0,280.3242,280.7522,280.2545,280.6328,6311.0
2025-05-22 11:10:00,281.94,282.04,281.68,281.68,4477.0,280.6328,280.7323,280.374,280.374,4477.0
2025-05-22 11:15:00,281.63,281.8,281.59,281.8,2372.0,280.3242,280.4934,280.2844,280.4934,2372.0
2025-05-22 11:20:00,281.64,281.9,281.55,281.8,3409.0,280.3342,280.593,280.2446,280.4934,3409.0
2025-05-22 11:25:00,281.92,282.01,281.77,281.85,3763.0,280.6129,280.7025,280.4636,280.5432,3763.0
2025-05-22 11:30:00,281.86,281.88,281.56,281.68,5619.0,280.5532,280.5731,280.2545,280.374,5619.0
2025-05-22 11:35:00,281.68,282.18,281.68,282.18,3061.0,280.374,280.8717,280.374,280.8717,3061.0
2025-05-22 11:40:00,282.19,282.62,282.17,282.48,6602.0,280.8816,281.3096,280.8617,281.1703,6602.0
2025-05-22 11:45:00,282.48,282.62,282.22,282.22,8017.0,281.1703,281.3096,280.9115,280.9115,8017.0
2025-05-22 11:50:00,282.37,282.48,282.19,282.21,2769.0,281.0608,281.1703,280.8816,280.9015,2769.0
2025-05-22 11:55:00,282.27,282.34,281.79,282.07,5177.0,280.9613,281.0309,280.4835,280.7622,5177.0
2025-05-22 12:00:00,282.07,282.33,282.07,282.23,2875.0,280.7622,281.021,280.7622,280.9214,2875.0
2025-05-22 12:05:00,282.23,282.44,282.12,282.42,3398.0,280.9214,281.1305,280.812,281.1106,3398.0
2025-05-22 12:10:00,282.5,282.64,282.47,282.63,1367.0,281.1902,281.3295,281.1603,281.3196,1367.0
2025-05-22 12:15:00,282.63,283.16,282.63,283.13,19135.0,281.3196,281.8471,281.3196,281.8173,19135.0
2025-05-22 12:20:00,283.07,283.33,282.93,283.04,8155.0,281.7575,282.0163,281.6182,281.7277,8155.0
2025-05-22 12:25:00,283.0,283.15,282.96,283.03,4187.0,281.6879,281.8372,281.6481,281.7177,4187.0
2025-05-22 12:30:00,283.02,283.02,282.63,282.69,6903.0,281.7078,281.7078,281.3196,281.3793,6903.0
2025-05-22 12:35:00,282.8,282.89,282.59,282.83,4285.0,281.4888,281.5784,281.2798,281.5187,4285.0
2025-05-22 12:40:00,282.86,282.86,282.51,282.53,7316.0,281.5485,281.5485,281.2001,281.2201,7316.0
2025-05-22 12:45:00,282.57,282.64,282.12,282.21,6119.0,281.2599,281.3295,280.812,280.9015,6119.0
2025-05-22 12:50:00,282.2,282.25,281.81,281.81,1808.0,280.8916,280.9413,280.5034,280.5034,1808.0
2025-05-22 12:55:00,281.87,282.01,281.72,281.94,3301.0,280.5631,280.7025,280.4138,280.6328,3301.0
2025-05-22 13:00:00,281.94,282.01,281.79,281.88,10530.0,280.6328,280.7025,280.4835,280.5731,10530.0
2025-05-22 13:05:00,281.99,282.16,281.72,281.72,3994.0,280.6826,280.8518,280.4138,280.4138,3994.0
2025-05-22 13:10:00,281.71,281.98,281.71,281.86,11309.0,280.4039,280.6726,280.4039,280.5532,11309.0
2025-05-22 13:15:00,281.91,282.22,281.82,282.16,9974.0,280.6029,280.9115,280.5133,280.8518,9974.0
2025-05-22 13:20:00,282.17,282.28,282.14,282.16,1226.0,280.8617,280.9712,280.8319,280.8518,1226.0
2025-05-22 13:25:00,282.32,282.44,282.24,282.37,3218.0,281.011,281.1305,280.9314,281.0608,3218.0
2025-05-22 13:30:00,282.47,282.65,282.43,282.65,1713.0,281.1603,281.3395,281.1205,281.3395,1713.0
2025-05-22 13:35:00,282.61,282.67,282.51,282.67,5700.0,281.2997,281.3594,281.2001,281.3594,5700.0
2025-05-22 13:40:00,282.65,282.73,282.54,282.55,3646.0,281.3395,281.4191,281.23,281.24,3646.0
2025-05-22 13:45:00,282.52,282.68,282.52,282.56,1417.0,281.2101,281.3694,281.2101,281.2499,1417.0
2025-05-22 13:50:00,282.7,282.75,282.57,282.75,2928.0,281.3893,281.439,281.2599,281.439,2928.0
2025-05-22 13:55:00,282.76,282.87,282.6,282.87,6714.0,281.449,281.5585,281.2897,281.5585,6714.0
2025-05-22 14:00:00,283.0,283.14,282.91,283.11,835.0,281.6879,281.8272,281.5983,281.7974,835.0
2025-05-22 14:05:00,283.06,283.07,282.89,282.89,1806.0,281.7476,281.7575,281.5784,281.5784,1806.0
2025-05-22 14:10:00,282.89,283.19,282.89,283.18,6753.0,281.5784,281.877,281.5784,281.867,6753.0
2025-05-22 14:15:00,283.18,283.36,283.17,283.35,7158.0,281.867,282.0462,281.8571,282.0362,7158.0
2025-05-22 14:20:00,283.23,283.46,283.23,283.37,18788.0,281.9168,282.1457,281.9168,282.0562,18788.0
2025-05-22 14:25:00,283.37,283.46,283.19,283.25,8243.0,282.0562,282.1457,281.877,281.9367,8243.0
2025-05-22 14:30:00,283.18,283.3,282.75,282.75,2652.0,281.867,281.9865,281.439,281.439,2652.0
2025-05-22 14:35:00,282.75,283.01,282.73,283.0,5754.0,281.439,281.6978,281.4191,281.6879,5754.0
2025-05-22 14:40:00,283.0,283.03,282.92,282.95,18946.0,281.6879,281.7177,281.6082,281.6381,18946.0
2025-05-22 14:45:00,282.96,282.97,282.54,282.55,16493.0,281.6481,281.658,281.23,281.24,16493.0
2025-05-22 14:50:00,282.42,282.57,282.41,282.51,2672.0,281.1106,281.2599,281.1006,281.2001,2672.0
2025-05-22 14:55:00,282.51,282.84,282.51,282.84,2942.0,281.2001,281.5286,281.2001,281.5286,2942.0
2025-05-22 15:00:00,282.84,282.85,282.63,282.65,4488.0,281.5286,281.5386,281.3196,281.3395,4488.0
2025-05-22 15:05:00,282.61,282.68,282.39,282.4,20200.0,281.2997,281.3694,281.0807,281.0907,20200.0
2025-05-22 15:10:00,282.4,282.63,282.32,282.41,7292.0,281.0907,281.3196,281.011,281.1006,7292.0
2025-05-22 15:15:00,282.35,282.43,282.21,282.31,3344.0,281.0409,281.1205,280.9015,281.0011,3344.0
2025-05-22 15:20:00,282.32,282.55,282.19,282.41,4815.0,281.011,281.24,280.8816,281.1006,4815.0
2025-05-22 15:25:00,282.33,282.85,282.33,282.85,4071.0,281.021,281.5386,281.021,281.5386,4071.0
2025-05-22 15:30:00,282.76,282.77,282.32,282.32,5304.0,281.449,281.4589,281.011,281.011,5304.0
2025-05-22 15:35:00,282.21,282.54,282.21,282.41,4284.0,280.9015,281.23,280.9015,281.1006,4284.0
2025-05-22 15:40:00,282.38,282.58,282.23,282.5,14637.0,281.0707,281.2698,280.9214,281.1902,14637.0
2025-05-22 15:45:00,282.55,282.92,282.27,282.85,30097.0,281.24,281.6082,280.9613,281.5386,30097.0
2025-05-22 15:50:00,282.9,283.0,282.43,282.44,65012.0,281.5883,281.6879,281.1205,281.1305,65012.0
2025-05-22 15:55:00,282.42,282.47,281.9,282.0,116365.0,281.1106,281.1603,280.593,280.6925,116365.0
2025-05-23 09:30:00,281.8,283.7,281.8,282.02,37798.0,280.4934,282.3846,280.4934,280.7124,37798.0
2025-05-23 09:35:00,282.17,282.17,281.41,281.5,9763.0,280.8617,280.8617,280.1052,280.1948,9763.0
2025-05-23 09:40:00,281.55,281.55,281.03,281.3,8176.0,280.2446,280.2446,279.727,279.9958,8176.0
2025-05-23 09:45:00,281.19,281.49,280.39,281.34,15342.0,279.8863,280.1849,279.09,280.0356,15342.0
2025-05-23 09:50:00,281.52,281.84,281.21,281.66,27748.0,280.2147,280.5332,279.9062,280.3541,27748.0
2025-05-23 09:55:00,281.65,282.22,281.62,282.07,7962.0,280.3441,280.9115,280.3143,280.7622,7962.0
2025-05-23 10:00:00,282.07,282.66,281.98,282.63,13312.0,280.7622,281.3494,280.6726,281.3196,13312.0
2025-05-23 10:05:00,282.66,282.66,282.07,282.13,32510.0,281.3494,281.3494,280.7622,280.8219,32510.0
2025-05-23 10:10:00,282.2,282.92,282.18,282.73,24213.0,280.8916,281.6082,280.8717,281.4191,24213.0
2025-05-23 10:15:00,282.74,282.85,282.4,282.46,7557.0,281.4291,281.5386,281.0907,281.1504,7557.0
2025-05-23 10:20:00,282.46,282.75,282.44,282.65,6500.0,281.1504,281.439,281.1305,281.3395,6500.0
2025-05-23 10:25:00,282.7,282.8,282.46,282.62,5441.0,281.3893,281.4888,281.1504,281.3096,5441.0
2025-05-23 10:30:00,282.61,283.45,282.54,283.15,11680.0,281.2997,282.1358,281.23,281.8372,11680.0
2025-05-23 10:35:00,283.15,283.15,282.78,283.03,5156.0,281.8372,281.8372,281.4689,281.7177,5156.0
2025-05-23 10:40:00,283.02,283.31,282.98,283.22,5166.0,281.7078,281.9964,281.668,281.9069,5166.0
2025-05-23 10:45:00,283.22,283.3,282.89,282.89,6653.0,281.9069,281.9865,281.5784,281.5784,6653.0
2025-05-23 10:50:00,282.66,282.84,282.49,282.71,5856.0,281.3494,281.5286,281.1802,281.3992,5856.0
2025-05-23 10:55:00,282.65,282.65,282.46,282.48,4912.0,281.3395,281.3395,281.1504,281.1703,4912.0
2025-05-23 11:00:00,282.59,282.88,282.39,282.86,8563.0,281.2798,281.5684,281.0807,281.5485,8563.0
2025-05-23 11:05:00,282.8,283.18,282.74,283.1,16457.0,281.4888,281.867,281.4291,281.7874,16457.0
2025-05-23 11:10:00,283.09,283.22,282.97,283.18,5179.0,281.7775,281.9069,281.658,281.867,5179.0
2025-05-23 11:15:00,283.11,283.18,282.9,282.99,13575.0,281.7974,281.867,281.5883,281.6779,13575.0
2025-05-23 11:20:00,283.0,283.29,282.91,283.13,18502.0,281.6879,281.9765,281.5983,281.8173,18502.0
2025-05-23 11:25:00,283.13,283.26,283.09,283.23,6210.0,281.8173,281.9467,281.7775,281.9168,6210.0
2025-05-23 11:30:00,283.23,283.73,283.23,283.72,11455.0,281.9168,282.4145,281.9168,282.4045,11455.0
2025-05-23 11:35:00,283.69,284.11,283.6,284.0,5381.0,282.3747,282.7927,282.2851,282.6832,5381.0
2025-05-23 11:40:00,283.98,284.08,283.97,284.08,2149.0,282.6633,282.7629,282.6534,282.7629,2149.0
2025-05-23 11:45:00,283.95,284.08,283.95,284.04,802.0,282.6335,282.7629,282.6335,282.723,802.0
2025-05-23 11:50:00,284.15,284.17,283.98,284.1,9332.0,282.8325,282.8524,282.6633,282.7828,9332.0
2025-05-23 11:55:00,284.09,284.16,283.99,284.11,5380.0,282.7728,282.8425,282.6733,282.7927,5380.0
2025-05-23 12:00:00,284.09,284.09,283.95,284.04,7720.0,282.7728,282.7728,282.6335,282.723,7720.0
2025-05-23 12:05:00,284.0,284.08,283.59,283.75,18239.0,282.6832,282.7629,282.2751,282.4344,18239.0
2025-05-23 12:10:00,283.73,283.8,283.71,283.77,1148.0,282.4145,282.4842,282.3946,282.4543,1148.0
2025-05-23 12:15:00,283.76,284.0,283.76,283.86,1081.0,282.4443,282.6832,282.4443,282.5439,1081.0
2025-05-23 12:20:00,283.99,284.34,283.92,284.34,2755.0,282.6733,283.0217,282.6036,283.0217,2755.0
2025-05-23 12:25:00,284.39,284.4,284.22,284.31,10397.0,283.0714,283.0814,282.9022,282.9918,10397.0
2025-05-23 12:30:00,284.35,284.35,283.98,284.04,2411.0,283.0316,283.0316,282.6633,282.723,2411.0
2025-05-23 12:35:00,284.13,284.21,283.97,284.12,2111.0,282.8126,282.8923,282.6534,282.8027,2111.0
2025-05-23 12:40:00,284.18,284.32,284.14,284.32,9081.0,282.8624,283.0018,282.8226,283.0018,9081.0
2025-05-23 12:45:00,284.31,284.4,284.29,284.35,1978.0,282.9918,283.0814,282.9719,283.0316,1978.0
2025-05-23 12:50:00,284.38,284.57,284.38,284.57,3176.0,283.0615,283.2506,283.0615,283.2506,3176.0
2025-05-23 12:55:00,284.51,284.54,284.4,284.45,7335.0,283.1909,283.2207,283.0814,283.1311,7335.0
2025-05-23 13:00:00,284.51,284.61,284.42,284.61,3046.0,283.1909,283.2904,283.1013,283.2904,3046.0
2025-05-23 13:05:00,284.71,284.71,284.57,284.67,4273.0,283.3899,283.3899,283.2506,283.3501,4273.0
2025-05-23 13:10:00,284.68,284.99,284.68,284.89,27351.0,283.3601,283.6686,283.3601,283.5691,27351.0
2025-05-23 13:15:00,284.97,285.34,284.97,285.34,9515.0,283.6487,284.017,283.6487,284.017,9515.0
2025-05-23 13:20:00,285.34,285.34,285.02,285.03,4528.0,284.017,284.017,283.6985,283.7085,4528.0
2025-05-23 13:25:00,285.13,285.19,285.03,285.19,4205.0,283.808,283.8677,283.7085,283.8677,4205.0
2025-05-23 13:30:00,285.18,285.35,285.03,285.15,5181.0,283.8578,284.027,283.7085,283.8279,5181.0
2025-05-23 13:35:00,285.3,285.3,285.05,285.1,5025.0,283.9772,283.9772,283.7284,283.7781,5025.0
2025-05-23 13:40:00,285.1,285.17,285.02,285.16,9346.0,283.7781,283.8478,283.6985,283.8379,9346.0
2025-05-23 13:45:00,285.36,285.58,285.21,285.56,2100.0,284.0369,284.2559,283.8876,284.236,2100.0
2025-05-23 13:50:00,285.56,285.71,285.4,285.4,6032.0,284.236,284.3853,284.0767,284.0767,6032.0
2025-05-23 13:55:00,285.4,285.66,285.4,285.6,2790.0,284.0767,284.3355,284.0767,284.2758,2790.0
2025-05-23 14:00:00,285.49,285.75,285.47,285.75,2012.0,284.1663,284.4251,284.1464,284.4251,2012.0
2025-05-23 14:05:00,285.75,285.87,285.56,285.57,5323.0,284.4251,284.5446,284.236,284.246,5323.0
2025-05-23 14:10:00,285.56,285.61,285.46,285.55,10604.0,284.236,284.2858,284.1365,284.226,10604.0
2025-05-23 14:15:00,285.55,285.61,285.12,285.14,3673.0,284.226,284.2858,283.798,283.8179,3673.0
2025-05-23 14:20:00,284.96,285.1,284.94,285.1,1614.0,283.6388,283.7781,283.6189,283.7781,1614.0
2025-05-23 14:25:00,285.13,285.26,285.03,285.13,3762.0,283.808,283.9374,283.7085,283.808,3762.0
2025-05-23 14:30:00,285.17,285.23,285.14,285.23,1254.0,283.8478,283.9075,283.8179,283.9075,1254.0
2025-05-23 14:35:00,285.25,285.33,285.12,285.23,5299.0,283.9274,284.0071,283.798,283.9075,5299.0
2025-05-23 14:40:00,285.21,285.54,285.13,285.51,17342.0,283.8876,284.2161,283.808,284.1862,17342.0
2025-05-23 14:45:00,285.51,285.51,285.33,285.44,12931.0,284.1862,284.1862,284.0071,284.1166,12931.0
2025-05-23 14:50:00,285.36,285.45,285.2,285.3,11097.0,284.0369,284.1265,283.8777,283.9772,11097.0
2025-05-23 14:55:00,285.3,285.31,285.0,285.04,15400.0,283.9772,283.9872,283.6786,283.7184,15400.0
2025-05-23 15:00:00,285.06,285.13,284.97,285.06,6478.0,283.7383,283.808,283.6487,283.7383,6478.0
2025-05-23 15:05:00,285.05,285.18,284.98,285.12,10828.0,283.7284,283.8578,283.6587,283.798,10828.0
2025-05-23 15:10:00,285.06,285.31,285.06,285.12,5059.0,283.7383,283.9872,283.7383,283.798,5059.0
2025-05-23 15:15:00,285.17,285.52,285.04,285.05,80432.0,283.8478,284.1962,283.7184,283.7284,80432.0
2025-05-23 15:20:00,285.05,285.28,284.97,285.08,9174.0,283.7284,283.9573,283.6487,283.7582,9174.0
2025-05-23 15:25:00,285.06,285.16,284.86,284.93,36532.0,283.7383,283.8379,283.5392,283.6089,36532.0
2025-05-23 15:30:00,284.93,284.98,284.78,284.97,6627.0,283.6089,283.6587,283.4596,283.6487,6627.0
2025-05-23 15:35:00,284.94,285.15,284.84,285.13,11981.0,283.6189,283.8279,283.5193,283.808,11981.0
2025-05-23 15:40:00,285.04,285.37,284.97,285.25,21292.0,283.7184,284.0469,283.6487,283.9274,21292.0
2025-05-23 15:45:00,285.25,285.34,285.0,285.04,39107.0,283.9274,284.017,283.6786,283.7184,39107.0
2025-05-23 15:50:00,285.0,285.05,283.74,283.85,46513.0,283.6786,283.7284,282.4244,282.5339,46513.0
2025-05-23 15:55:00,283.75,284.39,283.74,284.07,111768.0,282.4344,283.0714,282.4244,282.7529,111768.0
2025-05-27 09:30:00,283.69,284.17,282.52,283.02,56911.0,282.3747,282.8524,281.2101,281.7078,56911.0
2025-05-27 09:35:00,283.02,283.23,282.7,282.94,7433.0,281.7078,281.9168,281.3893,281.6281,7433.0
2025-05-27 09:40:00,282.86,283.36,282.65,283.36,5499.0,281.5485,282.0462,281.3395,282.0462,5499.0
2025-05-27 09:45:00,283.24,283.52,282.94,283.01,17116.0,281.9268,282.2055,281.6281,281.6978,17116.0
2025-05-27 09:50:00,283.01,283.35,283.01,283.06,10091.0,281.6978,282.0362,281.6978,281.7476,10091.0
2025-05-27 09:55:00,283.16,283.72,283.07,283.54,19842.0,281.8471,282.4045,281.7575,282.2254,19842.0
2025-05-27 10:00:00,283.65,283.65,282.47,282.47,6105.0,282.3349,282.3349,281.1603,281.1603,6105.0
2025-05-27 10:05:00,282.47,282.47,281.75,282.13,8954.0,281.1603,281.1603,280.4437,280.8219,8954.0
2025-05-27 10:10:00,282.19,282.19,281.37,281.93,7601.0,280.8816,280.8816,280.0654,280.6228,7601.0
2025-05-27 10:15:00,282.04,282.41,281.93,282.19,13284.0,280.7323,281.1006,280.6228,280.8816,13284.0
2025-05-27 10:20:00,282.29,282.94,282.21,282.32,8980.0,280.9812,281.6281,280.9015,281.011,8980.0
2025-05-27 10:25:00,282.35,282.48,282.13,282.47,13086.0,281.0409,281.1703,280.8219,281.1603,13086.0
2025-05-27 10:30:00,282.38,283.06,282.37,282.88,5651.0,281.0707,281.7476,281.0608,281.5684,5651.0
2025-05-27 10:35:00,282.99,282.99,282.41,282.54,5204.0,281.6779,281.6779,281.1006,281.23,5204.0
2025-05-27 10:40:00,282.54,283.04,282.49,283.04,6597.0,281.23,281.7277,281.1802,281.7277,6597.0
2025-05-27 10:45:00,282.97,283.14,282.97,283.0,3117.0,281.658,281.8272,281.658,281.6879,3117.0
2025-05-27 10:50:00,282.95,283.25,282.87,283.24,5421.0,281.6381,281.9367,281.5585,281.9268,5421.0
2025-05-27 10:55:00,283.24,283.43,283.12,283.35,6718.0,281.9268,282.1159,281.8073,282.0362,6718.0
2025-05-27 11:00:00,283.31,283.43,282.97,283.05,12470.0,281.9964,282.1159,281.658,281.7376,12470.0
2025-05-27 11:05:00,283.07,283.07,282.44,282.52,8122.0,281.7575,281.7575,281.1305,281.2101,8122.0
2025-05-27 11:10:00,282.63,282.76,282.26,282.35,8135.0,281.3196,281.449,280.9513,281.0409,8135.0
2025-05-27 11:15:00,282.35,282.35,281.92,282.22,7729.0,281.0409,281.0409,280.6129,280.9115,7729.0
2025-05-27 11:20:00,282.29,282.8,282.23,282.5,9601.0,280.9812,281.4888,280.9214,281.1902,9601.0
2025-05-27 11:25:00,282.48,282.88,282.46,282.73,7096.0,281.1703,281.5684,281.1504,281.4191,7096.0
2025-05-27 11:30:00,282.74,283.41,282.72,283.22,14311.0,281.4291,282.096,281.4092,281.9069,14311.0
2025-05-27 11:35:00,283.18,283.83,283.16,283.66,4039.0,281.867,282.514,281.8471,282.3448,4039.0
2025-05-27 11:40:00,283.81,284.12,283.62,284.01,10877.0,282.4941,282.8027,282.305,282.6932,10877.0
2025-05-27 11:45:00,284.04,284.05,283.81,283.92,4013.0,282.723,282.733,282.4941,282.6036,4013.0
2025-05-27 11:50:00,283.95,284.01,283.7,284.01,9450.0,282.6335,282.6932,282.3846,282.6932,9450.0
2025-05-27 11:55:00,284.0,284.0,283.76,283.81,7784.0,282.6832,282.6832,282.4443,282.4941,7784.0
2025-05-27 12:00:00,283.81,284.35,283.65,284.35,8432.0,282.4941,283.0316,282.3349,283.0316,8432.0
2025-05-27 12:05:00,284.35,284.43,284.18,284.41,9471.0,283.0316,283.1112,282.8624,283.0913,9471.0
2025-05-27 12:10:00,284.34,284.36,284.21,284.31,6071.0,283.0217,283.0416,282.8923,282.9918,6071.0
2025-05-27 12:15:00,284.22,284.26,284.03,284.22,10382.0,282.9022,282.942,282.7131,282.9022,10382.0
2025-05-27 12:20:00,284.28,284.28,283.43,283.67,7646.0,282.9619,282.9619,282.1159,282.3548,7646.0
2025-05-27 12:25:00,283.77,283.77,283.56,283.72,4721.0,282.4543,282.4543,282.2453,282.4045,4721.0
2025-05-27 12:30:00,283.64,283.76,283.5,283.53,2763.0,282.3249,282.4443,282.1856,282.2154,2763.0
2025-05-27 12:35:00,283.61,283.79,283.56,283.79,6741.0,282.295,282.4742,282.2453,282.4742,6741.0
2025-05-27 12:40:00,283.86,284.02,283.85,284.02,3703.0,282.5439,282.7031,282.5339,282.7031,3703.0
2025-05-27 12:45:00,284.12,284.12,283.85,283.97,2611.0,282.8027,282.8027,282.5339,282.6534,2611.0
2025-05-27 12:50:00,283.97,284.1,283.89,284.05,2358.0,282.6534,282.7828,282.5737,282.733,2358.0
2025-05-27 12:55:00,283.98,284.14,283.88,284.12,5947.0,282.6633,282.8226,282.5638,282.8027,5947.0
2025-05-27 13:00:00,284.11,284.12,283.91,284.09,2900.0,282.7927,282.8027,282.5937,282.7728,2900.0
2025-05-27 13:05:00,284.02,284.02,283.76,283.94,2966.0,282.7031,282.7031,282.4443,282.6235,2966.0
2025-05-27 13:10:00,283.9,284.06,283.83,284.01,4795.0,282.5837,282.743,282.514,282.6932,4795.0
2025-05-27 13:15:00,284.02,284.14,283.88,283.88,7032.0,282.7031,282.8226,282.5638,282.5638,7032.0
2025-05-27 13:20:00,284.06,284.09,283.83,283.92,3487.0,282.743,282.7728,282.514,282.6036,3487.0
2025-05-27 13:25:00,284.0,284.1,284.0,284.0,4700.0,282.6832,282.7828,282.6832,282.6832,4700.0
2025-05-27 13:30:00,284.0,284.49,284.0,284.49,13733.0,282.6832,283.171,282.6832,283.171,13733.0
2025-05-27 13:35:00,284.42,284.91,284.4,284.58,12320.0,283.1013,283.589,283.0814,283.2605,12320.0
2025-05-27 13:40:00,284.66,284.75,284.27,284.7,20274.0,283.3402,283.4298,282.952,283.38,20274.0
2025-05-27 13:45:00,284.68,284.69,284.43,284.44,1963.0,283.3601,283.37,283.1112,283.1212,1963.0
2025-05-27 13:50:00,284.5,284.51,283.9,283.94,4693.0,283.1809,283.1909,282.5837,282.6235,4693.0
2025-05-27 13:55:00,283.93,284.27,283.92,284.13,3360.0,282.6136,282.952,282.6036,282.8126,3360.0
2025-05-27 14:00:00,284.18,284.34,284.16,284.28,3310.0,282.8624,283.0217,282.8425,282.9619,3310.0
2025-05-27 14:05:00,284.25,284.33,284.11,284.12,4207.0,282.9321,283.0117,282.7927,282.8027,4207.0
2025-05-27 14:10:00,284.16,284.63,284.16,284.62,8383.0,282.8425,283.3103,282.8425,283.3004,8383.0
2025-05-27 14:15:00,284.54,284.69,284.5,284.62,3817.0,283.2207,283.37,283.1809,283.3004,3817.0
2025-05-27 14:20:00,284.63,284.7,284.55,284.58,4680.0,283.3103,283.38,283.2307,283.2605,4680.0
2025-05-27 14:25:00,284.61,284.8,284.52,284.66,5716.0,283.2904,283.4795,283.2008,283.3402,5716.0
2025-05-27 14:30:00,284.65,284.72,284.59,284.68,1467.0,283.3302,283.3999,283.2705,283.3601,1467.0
2025-05-27 14:35:00,284.61,284.81,284.61,284.81,4129.0,283.2904,283.4895,283.2904,283.4895,4129.0
2025-05-27 14:40:00,284.72,284.72,284.41,284.48,3273.0,283.3999,283.3999,283.0913,283.161,3273.0
2025-05-27 14:45:00,284.42,284.56,284.28,284.28,3607.0,283.1013,283.2406,282.9619,282.9619,3607.0
2025-05-27 14:50:00,284.32,284.45,284.18,284.38,5554.0,283.0018,283.1311,282.8624,283.0615,5554.0
2025-05-27 14:55:00,284.36,284.44,284.28,284.36,3344.0,283.0416,283.1212,282.9619,283.0416,3344.0
2025-05-27 15:00:00,284.36,284.68,284.35,284.56,6903.0,283.0416,283.3601,283.0316,283.2406,6903.0
2025-05-27 15:05:00,284.64,284.66,284.26,284.38,5565.0,283.3203,283.3402,282.942,283.0615,5565.0
2025-05-27 15:10:00,284.38,284.43,284.11,284.28,11429.0,283.0615,283.1112,282.7927,282.9619,11429.0
2025-05-27 15:15:00,284.25,284.48,284.22,284.48,9392.0,282.9321,283.161,282.9022,283.161,9392.0
2025-05-27 15:20:00,284.42,284.55,284.42,284.44,7176.0,283.1013,283.2307,283.1013,283.1212,7176.0
2025-05-27 15:25:00,284.44,284.69,284.4,284.61,5414.0,283.1212,283.37,283.0814,283.2904,5414.0
2025-05-27 15:30:00,284.63,284.75,284.44,284.67,6845.0,283.3103,283.4298,283.1212,283.3501,6845.0
2025-05-27 15:35:00,284.72,284.73,284.45,284.68,6299.0,283.3999,283.4098,283.1311,283.3601,6299.0
2025-05-27 15:40:00,284.66,284.68,284.34,284.38,9584.0,283.3402,283.3601,283.0217,283.0615,9584.0
2025-05-27 15:45:00,284.35,284.51,284.11,284.3,9666.0,283.0316,283.1909,282.7927,282.9818,9666.0
2025-05-27 15:50:00,284.23,284.48,284.1,284.43,24863.0,282.9122,283.161,282.7828,283.1112,24863.0
2025-05-27 15:55:00,284.44,284.51,284.25,284.44,60146.0,283.1212,283.1909,282.9321,283.1212,60146.0
2025-05-28 09:30:00,284.58,285.21,284.0,285.13,54579.0,283.2605,283.8876,282.6832,283.808,54579.0
2025-05-28 09:35:00,285.25,285.69,284.97,285.5,7395.0,283.9274,284.3654,283.6487,284.1763,7395.0
2025-05-28 09:40:00,285.55,285.97,285.29,285.81,7671.0,284.226,284.6441,283.9673,284.4848,7671.0
2025-05-28 09:45:00,285.75,286.51,285.44,286.25,15057.0,284.4251,285.1816,284.1166,284.9228,15057.0
2025-05-28 09:50:00,286.25,286.51,285.75,285.93,3900.0,284.9228,285.1816,284.4251,284.6043,3900.0
2025-05-28 09:55:00,286.25,286.67,285.86,286.3,6561.0,284.9228,285.3409,284.5346,284.9726,6561.0
2025-05-28 10:00:00,286.23,286.59,286.06,286.59,8097.0,284.9029,285.2612,284.7337,285.2612,8097.0
2025-05-28 10:05:00,286.69,286.75,285.87,286.38,10572.0,285.3608,285.4205,284.5446,285.0522,10572.0
2025-05-28 10:10:00,286.3,286.56,286.2,286.41,11980.0,284.9726,285.2314,284.873,285.0821,11980.0
2025-05-28 10:15:00,286.41,286.54,286.22,286.39,10943.0,285.0821,285.2115,284.8929,285.0622,10943.0
2025-05-28 10:20:00,286.54,286.66,286.37,286.5,13170.0,285.2115,285.3309,285.0422,285.1716,13170.0
2025-05-28 10:25:00,286.37,286.57,286.33,286.34,2600.0,285.0422,285.2413,285.0024,285.0124,2600.0
2025-05-28 10:30:00,286.34,286.67,286.24,286.65,13661.0,285.0124,285.3409,284.9128,285.3209,13661.0
2025-05-28 10:35:00,286.8,286.8,286.1,286.31,4263.0,285.4703,285.4703,284.7735,284.9825,4263.0
2025-05-28 10:40:00,286.14,286.63,286.14,286.63,12375.0,284.8133,285.301,284.8133,285.301,12375.0
2025-05-28 10:45:00,286.51,286.7,286.2,286.2,6646.0,285.1816,285.3707,284.873,284.873,6646.0
2025-05-28 10:50:00,286.27,286.39,285.6,285.61,6150.0,284.9427,285.0622,284.2758,284.2858,6150.0
2025-05-28 10:55:00,285.61,285.81,285.6,285.68,9624.0,284.2858,284.4848,284.2758,284.3554,9624.0
2025-05-28 11:00:00,285.68,286.44,285.63,286.29,15073.0,284.3554,285.1119,284.3057,284.9626,15073.0
2025-05-28 11:05:00,286.3,286.31,286.0,286.03,7717.0,284.9726,284.9825,284.674,284.7038,7717.0
2025-05-28 11:10:00,285.99,286.23,285.96,285.99,4434.0,284.664,284.9029,284.6341,284.664,4434.0
2025-05-28 11:15:00,285.94,286.14,285.72,286.11,12386.0,284.6142,284.8133,284.3953,284.7835,12386.0
2025-05-28 11:20:00,286.13,286.28,286.01,286.28,9582.0,284.8034,284.9527,284.6839,284.9527,9582.0
2025-05-28 11:25:00,286.33,286.51,286.27,286.51,13249.0,285.0024,285.1816,284.9427,285.1816,13249.0
2025-05-28 11:30:00,286.58,286.63,286.29,286.5,6138.0,285.2513,285.301,284.9626,285.1716,6138.0
2025-05-28 11:35:00,286.65,286.65,286.15,286.32,8226.0,285.3209,285.3209,284.8233,284.9925,8226.0
2025-05-28 11:40:00,286.32,286.8,286.32,286.75,10818.0,284.9925,285.4703,284.9925,285.4205,10818.0
2025-05-28 11:45:00,286.71,286.72,286.19,286.31,9518.0,285.3807,285.3906,284.8631,284.9825,9518.0
2025-05-28 11:50:00,286.31,286.48,285.97,286.18,4662.0,284.9825,285.1517,284.6441,284.8531,4662.0
2025-05-28 11:55:00,286.0,286.0,285.73,285.76,15880.0,284.674,284.674,284.4052,284.4351,15880.0
2025-05-28 12:00:00,285.78,285.96,285.52,285.71,8737.0,284.455,284.6341,284.1962,284.3853,8737.0
2025-05-28 12:05:00,285.61,285.73,285.61,285.67,985.0,284.2858,284.4052,284.2858,284.3455,985.0
2025-05-28 12:10:00,285.67,285.94,285.62,285.9,10643.0,284.3455,284.6142,284.2957,284.5744,10643.0
2025-05-28 12:15:00,285.96,286.01,285.92,285.92,1187.0,284.6341,284.6839,284.5943,284.5943,1187.0
2025-05-28 12:20:00,286.02,286.14,285.97,286.1,5197.0,284.6939,284.8133,284.6441,284.7735,5197.0
2025-05-28 12:25:00,286.13,286.17,285.99,286.1,3324.0,284.8034,284.8432,284.664,284.7735,3324.0
2025-05-28 12:30:00,286.0,286.12,285.92,285.97,12093.0,284.674,284.7934,284.5943,284.6441,12093.0
2025-05-28 12:35:00,285.96,286.17,285.94,286.06,12943.0,284.6341,284.8432,284.6142,284.7337,12943.0
2025-05-28 12:40:00,286.1,286.31,286.1,286.28,2014.0,284.7735,284.9825,284.7735,284.9527,2014.0
2025-05-28 12:45:00,286.27,286.44,286.25,286.34,5207.0,284.9427,285.1119,284.9228,285.0124,5207.0
2025-05-28 12:50:00,286.34,286.36,286.16,286.21,2351.0,285.0124,285.0323,284.8332,284.883,2351.0
2025-05-28 12:55:00,286.2,286.27,286.17,286.27,2660.0,284.873,284.9427,284.8432,284.9427,2660.0
2025-05-28 13:00:00,286.22,286.36,286.19,286.27,3180.0,284.8929,285.0323,284.8631,284.9427,3180.0
2025-05-28 13:05:00,286.36,286.55,286.36,286.47,2520.0,285.0323,285.2214,285.0323,285.1418,2520.0
2025-05-28 13:10:00,286.48,286.76,286.47,286.76,3337.0,285.1517,285.4304,285.1418,285.4304,3337.0
2025-05-28 13:15:00,286.77,286.95,286.76,286.88,5996.0,285.4404,285.6196,285.4304,285.5499,5996.0
2025-05-28 13:20:00,286.88,286.95,286.84,286.87,3497.0,285.5499,285.6196,285.5101,285.5399,3497.0
2025-05-28 13:25:00,286.87,287.05,286.85,286.93,6259.0,285.5399,285.7191,285.52,285.5996,6259.0
2025-05-28 13:30:00,286.94,286.95,286.58,286.65,2858.0,285.6096,285.6196,285.2513,285.3209,2858.0
2025-05-28 13:35:00,286.56,286.59,286.34,286.34,1730.0,285.2314,285.2612,285.0124,285.0124,1730.0
2025-05-28 13:40:00,286.32,286.42,286.14,286.25,5679.0,284.9925,285.092,284.8133,284.9228,5679.0
2025-05-28 13:45:00,286.24,286.49,286.24,286.41,3400.0,284.9128,285.1617,284.9128,285.0821,3400.0
2025-05-28 13:50:00,286.4,286.52,286.24,286.52,3220.0,285.0721,285.1916,284.9128,285.1916,3220.0
2025-05-28 13:55:00,286.46,286.57,286.26,286.29,4628.0,285.1318,285.2413,284.9328,284.9626,4628.0
2025-05-28 14:00:00,286.24,286.46,286.2,286.36,3349.0,284.9128,285.1318,284.873,285.0323,3349.0
2025-05-28 14:05:00,286.29,286.44,286.18,286.18,3602.0,284.9626,285.1119,284.8531,284.8531,3602.0
2025-05-28 14:10:00,286.21,286.53,286.09,286.29,10794.0,284.883,285.2015,284.7635,284.9626,10794.0
2025-05-28 14:15:00,286.12,286.12,286.09,286.1,11033.0,284.7934,284.7934,284.7635,284.7735,11033.0
2025-05-28 14:20:00,286.1,286.25,286.09,286.21,2525.0,284.7735,284.9228,284.7635,284.883,2525.0
2025-05-28 14:25:00,286.17,286.44,286.16,286.44,4239.0,284.8432,285.1119,284.8332,285.1119,4239.0
2025-05-28 14:30:00,286.43,286.56,286.28,286.33,4124.0,285.102,285.2314,284.9527,285.0024,4124.0
2025-05-28 14:35:00,286.35,286.35,286.26,286.27,1374.0,285.0223,285.0223,284.9328,284.9427,1374.0
2025-05-28 14:40:00,286.1,286.27,286.1,286.15,1791.0,284.7735,284.9427,284.7735,284.8233,1791.0
2025-05-28 14:45:00,286.11,286.18,285.95,286.05,4100.0,284.7835,284.8531,284.6242,284.7237,4100.0
2025-05-28 14:50:00,286.05,286.18,285.84,286.14,44134.0,284.7237,284.8531,284.5147,284.8133,44134.0
2025-05-28 14:55:00,286.07,286.33,286.0,286.27,14280.0,284.7436,285.0024,284.674,284.9427,14280.0
2025-05-28 15:00:00,286.28,286.3,285.97,286.1,5964.0,284.9527,284.9726,284.6441,284.7735,5964.0
2025-05-28 15:05:00,286.18,286.25,286.03,286.03,10888.0,284.8531,284.9228,284.7038,284.7038,10888.0
2025-05-28 15:10:00,286.14,286.31,286.03,286.2,8529.0,284.8133,284.9825,284.7038,284.873,8529.0
2025-05-28 15:15:00,286.18,286.46,286.11,286.37,9172.0,284.8531,285.1318,284.7835,285.0422,9172.0
2025-05-28 15:20:00,286.38,286.41,286.21,286.22,9639.0,285.0522,285.0821,284.883,284.8929,9639.0
2025-05-28 15:25:00,286.24,286.32,286.12,286.13,8101.0,284.9128,284.9925,284.7934,284.8034,8101.0
2025-05-28 15:30:00,286.13,286.27,286.02,286.06,12620.0,284.8034,284.9427,284.6939,284.7337,12620.0
2025-05-28 15:35:00,286.06,286.07,285.98,286.0,12580.0,284.7337,284.7436,284.6541,284.674,12580.0
2025-05-28 15:40:00,286.0,286.03,285.91,285.98,13196.0,284.674,284.7038,284.5844,284.6541,13196.0
2025-05-28 15:45:00,285.98,286.13,285.77,285.78,35328.0,284.6541,284.8034,284.445,284.455,35328.0
2025-05-28 15:50:00,285.7,285.7,284.69,285.31,72990.0,284.3754,284.3754,283.37,283.9872,72990.0
2025-05-28 15:55:00,285.44,286.08,285.3,286.02,78697.0,284.1166,284.7536,283.9772,284.6939,78697.0
2025-05-29 09:30:00,284.97,285.25,284.24,284.34,26032.0,283.6487,283.9274,282.9221,283.0217,26032.0
2025-05-29 09:35:00,284.56,285.16,284.55,284.98,6363.0,283.2406,283.8379,283.2307,283.6587,6363.0
2025-05-29 09:40:00,285.22,285.37,284.29,284.5,11731.0,283.8976,284.0469,282.9719,283.1809,11731.0
2025-05-29 09:45:00,284.7,285.16,284.7,285.09,9680.0,283.38,283.8379,283.38,283.7682,9680.0
2025-05-29 09:50:00,284.99,285.46,284.59,284.92,5094.0,283.6686,284.1365,283.2705,283.599,5094.0
2025-05-29 09:55:00,284.86,285.13,284.72,285.13,2419.0,283.5392,283.808,283.3999,283.808,2419.0
2025-05-29 10:00:00,285.0,285.15,284.51,284.9,8132.0,283.6786,283.8279,283.1909,283.5791,8132.0
2025-05-29 10:05:00,285.03,285.83,285.03,285.54,8756.0,283.7085,284.5047,283.7085,284.2161,8756.0
2025-05-29 10:10:00,285.44,285.63,285.08,285.18,18431.0,284.1166,284.3057,283.7582,283.8578,18431.0
2025-05-29 10:15:00,285.25,285.27,285.02,285.22,1200.0,283.9274,283.9473,283.6985,283.8976,1200.0
2025-05-29 10:20:00,285.12,285.83,285.12,285.82,3622.0,283.798,284.5047,283.798,284.4948,3622.0
2025-05-29 10:25:00,285.83,286.02,285.83,286.02,4972.0,284.5047,284.6939,284.5047,284.6939,4972.0
2025-05-29 10:30:00,285.87,285.88,285.58,285.61,2800.0,284.5446,284.5545,284.2559,284.2858,2800.0
2025-05-29 10:35:00,285.52,285.74,285.46,285.48,2380.0,284.1962,284.4152,284.1365,284.1564,2380.0
2025-05-29 10:40:00,285.44,285.49,285.22,285.32,3127.0,284.1166,284.1663,283.8976,283.9971,3127.0
2025-05-29 10:45:00,285.28,285.29,285.04,285.27,1900.0,283.9573,283.9673,283.7184,283.9473,1900.0
2025-05-29 10:50:00,285.24,285.25,285.02,285.13,1438.0,283.9175,283.9274,283.6985,283.808,1438.0
2025-05-29 10:55:00,285.06,285.16,284.97,284.97,2864.0,283.7383,283.8379,283.6487,283.6487,2864.0
2025-05-29 11:00:00,285.06,285.07,284.62,284.97,9066.0,283.7383,283.7483,283.3004,283.6487,9066.0
2025-05-29 11:05:00,284.91,285.23,284.89,284.99,5979.0,283.589,283.9075,283.5691,283.6686,5979.0
2025-05-29 11:10:00,285.19,285.25,284.87,284.87,3715.0,283.8677,283.9274,283.5492,283.5492,3715.0
2025-05-29 11:15:00,284.79,285.04,284.71,284.87,4197.0,283.4696,283.7184,283.3899,283.5492,4197.0
2025-05-29 11:20:00,284.87,285.07,284.78,285.07,7228.0,283.5492,283.7483,283.4596,283.7483,7228.0
2025-05-29 11:25:00,285.06,285.22,285.06,285.2,2829.0,283.7383,283.8976,283.7383,283.8777,2829.0
2025-05-29 11:30:00,285.33,285.33,285.09,285.1,7962.0,284.0071,284.0071,283.7682,283.7781,7962.0
2025-05-29 11:35:00,285.1,285.17,284.99,285.01,3008.0,283.7781,283.8478,283.6686,283.6886,3008.0
2025-05-29 11:40:00,285.02,285.02,284.75,284.75,3043.0,283.6985,283.6985,283.4298,283.4298,3043.0
2025-05-29 11:45:00,284.79,284.87,284.71,284.75,5872.0,283.4696,283.5492,283.3899,283.4298,5872.0
2025-05-29 11:50:00,284.8,284.98,284.76,284.97,7978.0,283.4795,283.6587,283.4397,283.6487,7978.0
2025-05-29 11:55:00,284.94,285.22,284.74,285.05,14558.0,283.6189,283.8976,283.4198,283.7284,14558.0
2025-05-29 12:00:00,285.01,285.05,284.64,284.87,8289.0,283.6886,283.7284,283.3203,283.5492,8289.0
2025-05-29 12:05:00,284.81,284.97,284.8,284.89,2930.0,283.4895,283.6487,283.4795,283.5691,2930.0
2025-05-29 12:10:00,284.82,285.17,284.75,285.17,8955.0,283.4994,283.8478,283.4298,283.8478,8955.0
2025-05-29 12:15:00,285.18,285.35,285.17,285.35,1411.0,283.8578,284.027,283.8478,284.027,1411.0
2025-05-29 12:20:00,285.35,285.38,285.08,285.25,4080.0,284.027,284.0568,283.7582,283.9274,4080.0
2025-05-29 12:25:00,285.22,285.45,285.19,285.44,4692.0,283.8976,284.1265,283.8677,284.1166,4692.0
2025-05-29 12:30:00,285.53,285.59,285.38,285.57,913.0,284.2061,284.2659,284.0568,284.246,913.0
2025-05-29 12:35:00,285.54,285.88,285.44,285.75,3761.0,284.2161,284.5545,284.1166,284.4251,3761.0
2025-05-29 12:40:00,285.75,285.84,285.63,285.74,30953.0,284.4251,284.5147,284.3057,284.4152,30953.0
2025-05-29 12:45:00,285.67,285.78,285.63,285.71,1546.0,284.3455,284.455,284.3057,284.3853,1546.0
2025-05-29 12:50:00,285.65,285.88,285.65,285.88,5846.0,284.3256,284.5545,284.3256,284.5545,5846.0
2025-05-29 12:55:00,285.91,286.12,285.88,286.1,2230.0,284.5844,284.7934,284.5545,284.7735,2230.0
2025-05-29 13:00:00,286.1,286.25,286.1,286.11,2361.0,284.7735,284.9228,284.7735,284.7835,2361.0
2025-05-29 13:05:00,286.14,286.14,285.79,285.82,4949.0,284.8133,284.8133,284.4649,284.4948,4949.0
2025-05-29 13:10:00,285.85,285.97,285.85,285.94,900.0,284.5247,284.6441,284.5247,284.6142,900.0
2025-05-29 13:15:00,285.94,286.11,285.94,286.11,1636.0,284.6142,284.7835,284.6142,284.7835,1636.0
2025-05-29 13:20:00,286.15,286.36,286.15,286.36,800.0,284.8233,285.0323,284.8233,285.0323,800.0
2025-05-29 13:25:00,286.22,286.73,286.1,286.13,10945.0,284.8929,285.4006,284.7735,284.8034,10945.0
2025-05-29 13:30:00,286.13,286.15,285.99,285.99,726.0,284.8034,284.8233,284.664,284.664,726.0
2025-05-29 13:35:00,285.98,286.11,285.94,286.11,1777.0,284.6541,284.7835,284.6142,284.7835,1777.0
2025-05-29 13:40:00,286.04,286.06,285.94,285.97,2355.0,284.7138,284.7337,284.6142,284.6441,2355.0
2025-05-29 13:45:00,286.0,286.12,285.99,286.12,1360.0,284.674,284.7934,284.664,284.7934,1360.0
2025-05-29 13:50:00,286.19,286.27,286.12,286.2,2400.0,284.8631,284.9427,284.7934,284.873,2400.0
2025-05-29 13:55:00,286.2,286.2,285.99,286.09,2484.0,284.873,284.873,284.664,284.7635,2484.0
2025-05-29 14:00:00,286.06,286.2,286.05,286.13,2300.0,284.7337,284.873,284.7237,284.8034,2300.0
2025-05-29 14:05:00,286.11,286.14,286.02,286.07,1716.0,284.7835,284.8133,284.6939,284.7436,1716.0
2025-05-29 14:10:00,286.03,286.03,285.92,286.02,3109.0,284.7038,284.7038,284.5943,284.6939,3109.0
2025-05-29 14:15:00,286.03,286.13,285.98,286.08,3080.0,284.7038,284.8034,284.6541,284.7536,3080.0
2025-05-29 14:20:00,286.17,286.27,286.04,286.23,1655.0,284.8432,284.9427,284.7138,284.9029,1655.0
2025-05-29 14:25:00,286.37,286.37,286.25,286.29,1400.0,285.0422,285.0422,284.9228,284.9626,1400.0
2025-05-29 14:30:00,286.31,286.49,286.3,286.49,4782.0,284.9825,285.1617,284.9726,285.1617,4782.0
2025-05-29 14:35:00,286.49,286.74,286.49,286.6,6767.0,285.1617,285.4105,285.1617,285.2712,6767.0
2025-05-29 14:40:00,286.72,286.83,286.65,286.65,2474.0,285.3906,285.5001,285.3209,285.3209,2474.0
2025-05-29 14:45:00,286.61,287.1,286.6,286.87,10773.0,285.2811,285.7689,285.2712,285.5399,10773.0
2025-05-29 14:50:00,286.87,286.96,286.67,286.69,5071.0,285.5399,285.6295,285.3409,285.3608,5071.0
2025-05-29 14:55:00,286.72,286.9,286.6,286.67,9539.0,285.3906,285.5698,285.2712,285.3409,9539.0
2025-05-29 15:00:00,286.68,286.7,286.57,286.58,3171.0,285.3508,285.3707,285.2413,285.2513,3171.0
2025-05-29 15:05:00,286.66,286.69,286.49,286.6,8754.0,285.3309,285.3608,285.1617,285.2712,8754.0
2025-05-29 15:10:00,286.6,286.7,286.51,286.56,6750.0,285.2712,285.3707,285.1816,285.2314,6750.0
2025-05-29 15:15:00,286.56,286.68,286.52,286.64,5453.0,285.2314,285.3508,285.1916,285.311,5453.0
2025-05-29 15:20:00,286.58,286.61,286.49,286.55,7090.0,285.2513,285.2811,285.1617,285.2214,7090.0
2025-05-29 15:25:00,286.59,286.59,286.46,286.48,4062.0,285.2612,285.2612,285.1318,285.1517,4062.0
2025-05-29 15:30:00,286.49,286.57,286.42,286.42,10108.0,285.1617,285.2413,285.092,285.092,10108.0
2025-05-29 15:35:00,286.42,286.42,286.16,286.17,9828.0,285.092,285.092,284.8332,284.8432,9828.0
2025-05-29 15:40:00,286.2,286.28,285.88,285.97,8193.0,284.873,284.9527,284.5545,284.6441,8193.0
2025-05-29 15:45:00,285.92,286.24,285.9,286.08,10447.0,284.5943,284.9128,284.5744,284.7536,10447.0
2025-05-29 15:50:00,286.15,286.36,285.72,285.85,26712.0,284.8233,285.0323,284.3953,284.5247,26712.0
2025-05-29 15:55:00,285.8,285.92,285.69,285.86,57530.0,284.4749,284.5943,284.3654,284.5346,57530.0
2025-05-30 09:30:00,286.34,287.27,285.56,286.77,20561.0,285.0124,285.9381,284.236,285.4404,20561.0
2025-05-30 09:35:00,286.78,286.99,286.14,286.29,7209.0,285.4503,285.6594,284.8133,284.9626,7209.0
2025-05-30 09:40:00,286.63,286.72,285.98,286.56,9875.0,285.301,285.3906,284.6541,285.2314,9875.0
2025-05-30 09:45:00,286.67,286.71,286.06,286.06,3503.0,285.3409,285.3807,284.7337,284.7337,3503.0
2025-05-30 09:50:00,286.3,286.73,286.21,286.73,7948.0,284.9726,285.4006,284.883,285.4006,7948.0
2025-05-30 09:55:00,286.7,286.74,286.37,286.37,3113.0,285.3707,285.4105,285.0422,285.0422,3113.0
2025-05-30 10:00:00,286.45,286.66,286.25,286.43,6128.0,285.1219,285.3309,284.9228,285.102,6128.0
2025-05-30 10:05:00,286.55,286.62,286.11,286.48,9281.0,285.2214,285.2911,284.7835,285.1517,9281.0
2025-05-30 10:10:00,286.54,286.56,286.32,286.38,3721.0,285.2115,285.2314,284.9925,285.0522,3721.0
2025-05-30 10:15:00,286.38,287.0,286.15,286.97,8055.0,285.0522,285.6693,284.8233,285.6395,8055.0
2025-05-30 10:20:00,287.06,287.44,287.02,287.32,3415.0,285.729,286.1073,285.6892,285.9878,3415.0
2025-05-30 10:25:00,287.26,287.36,286.97,287.04,5116.0,285.9281,286.0277,285.6395,285.7091,5116.0
2025-05-30 10:30:00,287.04,287.18,286.84,287.06,9186.0,285.7091,285.8485,285.5101,285.729,9186.0
2025-05-30 10:35:00,287.03,287.05,286.59,286.68,13788.0,285.6992,285.7191,285.2612,285.3508,13788.0
2025-05-30 10:40:00,286.42,286.78,286.23,286.76,8633.0,285.092,285.4503,284.9029,285.4304,8633.0
2025-05-30 10:45:00,286.65,287.23,286.65,287.18,3279.0,285.3209,285.8983,285.3209,285.8485,3279.0
2025-05-30 10:50:00,287.07,287.07,286.7,286.74,3880.0,285.739,285.739,285.3707,285.4105,3880.0
2025-05-30 10:55:00,286.8,286.89,286.63,286.66,6063.0,285.4703,285.5598,285.301,285.3309,6063.0
2025-05-30 11:00:00,286.72,286.94,286.72,286.9,5896.0,285.3906,285.6096,285.3906,285.5698,5896.0
2025-05-30 11:05:00,286.89,287.04,286.83,287.04,3237.0,285.5598,285.7091,285.5001,285.7091,3237.0
2025-05-30 11:10:00,286.98,287.11,286.83,287.05,5226.0,285.6494,285.7788,285.5001,285.7191,5226.0
2025-05-30 11:15:00,286.98,287.1,286.88,286.94,4807.0,285.6494,285.7689,285.5499,285.6096,4807.0
2025-05-30 11:20:00,287.03,287.08,286.91,287.01,1600.0,285.6992,285.749,285.5797,285.6793,1600.0
2025-05-30 11:25:00,287.06,287.13,286.75,286.96,11326.0,285.729,285.7987,285.4205,285.6295,11326.0
2025-05-30 11:30:00,287.08,287.16,286.75,286.92,5955.0,285.749,285.8286,285.4205,285.5897,5955.0
2025-05-30 11:35:00,286.95,287.27,286.95,287.27,3287.0,285.6196,285.9381,285.6196,285.9381,3287.0
2025-05-30 11:40:00,287.27,287.27,287.01,287.01,2436.0,285.9381,285.9381,285.6793,285.6793,2436.0
2025-05-30 11:45:00,287.08,287.26,286.99,287.12,4413.0,285.749,285.9281,285.6594,285.7888,4413.0
2025-05-30 11:50:00,287.12,287.36,287.01,287.36,7908.0,285.7888,286.0277,285.6793,286.0277,7908.0
2025-05-30 11:55:00,287.35,287.35,286.92,286.97,4373.0,286.0177,286.0177,285.5897,285.6395,4373.0
2025-05-30 12:00:00,287.09,287.48,286.98,287.37,4187.0,285.7589,286.1471,285.6494,286.0376,4187.0
2025-05-30 12:05:00,287.38,287.42,287.14,287.17,1971.0,286.0476,286.0874,285.8087,285.8385,1971.0
2025-05-30 12:10:00,287.31,287.37,287.21,287.23,2293.0,285.9779,286.0376,285.8784,285.8983,2293.0
2025-05-30 12:15:00,287.15,287.15,286.85,286.98,1331.0,285.8186,285.8186,285.52,285.6494,1331.0
2025-05-30 12:20:00,286.87,287.1,286.79,287.01,4517.0,285.5399,285.7689,285.4603,285.6793,4517.0
2025-05-30 12:25:00,287.12,287.12,286.72,286.73,20806.0,285.7888,285.7888,285.3906,285.4006,20806.0
2025-05-30 12:30:00,286.73,286.86,286.64,286.75,5800.0,285.4006,285.53,285.311,285.4205,5800.0
2025-05-30 12:35:00,286.84,287.24,286.81,287.11,5280.0,285.5101,285.9082,285.4802,285.7788,5280.0
2025-05-30 12:40:00,287.11,287.25,286.64,286.64,3900.0,285.7788,285.9182,285.311,285.311,3900.0
2025-05-30 12:45:00,286.68,286.86,286.62,286.84,6781.0,285.3508,285.53,285.2911,285.5101,6781.0
2025-05-30 12:50:00,286.85,286.96,286.74,286.86,5883.0,285.52,285.6295,285.4105,285.53,5883.0
2025-05-30 12:55:00,286.81,287.0,286.74,286.87,5764.0,285.4802,285.6693,285.4105,285.5399,5764.0
2025-05-30 13:00:00,287.0,287.12,286.84,287.04,13947.0,285.6693,285.7888,285.5101,285.7091,13947.0
2025-05-30 13:05:00,286.99,287.18,286.93,287.0,4306.0,285.6594,285.8485,285.5996,285.6693,4306.0
2025-05-30 13:10:00,286.93,287.0,286.81,286.88,3748.0,285.5996,285.6693,285.4802,285.5499,3748.0
2025-05-30 13:15:00,286.95,287.18,286.88,287.18,2844.0,285.6196,285.8485,285.5499,285.8485,2844.0
2025-05-30 13:20:00,287.09,287.16,286.97,287.05,3970.0,285.7589,285.8286,285.6395,285.7191,3970.0
2025-05-30 13:25:00,287.05,287.07,286.89,287.04,3420.0,285.7191,285.739,285.5598,285.7091,3420.0
2025-05-30 13:30:00,286.98,287.15,286.94,287.03,3990.0,285.6494,285.8186,285.6096,285.6992,3990.0
2025-05-30 13:35:00,286.98,287.04,286.85,286.97,6878.0,285.6494,285.7091,285.52,285.6395,6878.0
2025-05-30 13:40:00,286.86,287.04,286.8,286.87,3730.0,285.53,285.7091,285.4703,285.5399,3730.0
2025-05-30 13:45:00,286.91,287.06,286.84,286.94,1496.0,285.5797,285.729,285.5101,285.6096,1496.0
2025-05-30 13:50:00,287.01,287.2,286.98,287.12,4107.0,285.6793,285.8684,285.6494,285.7888,4107.0
2025-05-30 13:55:00,287.17,287.22,287.06,287.19,2026.0,285.8385,285.8883,285.729,285.8584,2026.0
2025-05-30 14:00:00,287.22,287.48,287.16,287.48,14748.0,285.8883,286.1471,285.8286,286.1471,14748.0
2025-05-30 14:05:00,287.38,287.66,287.37,287.55,7645.0,286.0476,286.3263,286.0376,286.2168,7645.0
2025-05-30 14:10:00,287.63,287.69,287.58,287.69,1413.0,286.2964,286.3561,286.2466,286.3561,1413.0
2025-05-30 14:15:00,287.62,287.74,287.54,287.74,7858.0,286.2865,286.4059,286.2068,286.4059,7858.0
2025-05-30 14:20:00,287.75,287.78,287.65,287.78,3367.0,286.4158,286.4457,286.3163,286.4457,3367.0
2025-05-30 14:25:00,287.8,287.9,287.58,287.81,7681.0,286.4656,286.5652,286.2466,286.4756,7681.0
2025-05-30 14:30:00,287.75,287.75,287.58,287.69,1846.0,286.4158,286.4158,286.2466,286.3561,1846.0
2025-05-30 14:35:00,287.69,287.81,287.68,287.8,4103.0,286.3561,286.4756,286.3462,286.4656,4103.0
2025-05-30 14:40:00,287.79,287.86,287.61,287.69,7284.0,286.4557,286.5253,286.2765,286.3561,7284.0
2025-05-30 14:45:00,287.69,287.85,287.68,287.79,3962.0,286.3561,286.5154,286.3462,286.4557,3962.0
2025-05-30 14:50:00,287.79,287.87,287.77,287.81,1965.0,286.4557,286.5353,286.4358,286.4756,1965.0
2025-05-30 14:55:00,287.78,287.91,287.64,287.71,10960.0,286.4457,286.5751,286.3064,286.376,10960.0
2025-05-30 15:00:00,287.71,287.83,287.65,287.81,5407.0,286.376,286.4955,286.3163,286.4756,5407.0
2025-05-30 15:05:00,287.75,287.92,287.69,287.88,9703.0,286.4158,286.5851,286.3561,286.5452,9703.0
2025-05-30 15:10:00,287.83,287.87,287.76,287.82,6104.0,286.4955,286.5353,286.4258,286.4855,6104.0
2025-05-30 15:15:00,287.81,288.13,287.81,288.03,7765.0,286.4756,286.7941,286.4756,286.6945,7765.0
2025-05-30 15:20:00,288.03,288.26,288.03,288.23,6398.0,286.6945,286.9235,286.6945,286.8936,6398.0
2025-05-30 15:25:00,288.26,288.56,288.23,288.51,19814.0,286.9235,287.2221,286.8936,287.1723,19814.0
2025-05-30 15:30:00,288.46,288.46,288.17,288.39,6442.0,287.1226,287.1226,286.8339,287.0529,6442.0
2025-05-30 15:35:00,288.4,288.67,288.4,288.46,18046.0,287.0628,287.3316,287.0628,287.1226,18046.0
2025-05-30 15:40:00,288.46,288.46,288.07,288.25,21386.0,287.1226,287.1226,286.7344,286.9135,21386.0
2025-05-30 15:45:00,288.23,288.43,288.17,288.38,16207.0,286.8936,287.0927,286.8339,287.0429,16207.0
2025-05-30 15:50:00,288.43,290.1,288.43,289.57,173567.0,287.0927,288.755,287.0927,288.2274,173567.0
2025-05-30 15:55:00,289.75,289.78,288.83,289.0,254639.0,288.4066,288.4364,287.4908,287.6601,254639.0
2025-06-02 09:30:00,288.1,288.81,287.26,287.62,24295.0,286.7642,287.4709,285.9281,286.2865,24295.0
2025-06-02 09:35:00,287.62,287.83,287.38,287.52,8234.0,286.2865,286.4955,286.0476,286.1869,8234.0
2025-06-02 09:40:00,287.53,288.5,287.17,288.43,7200.0,286.1969,287.1624,285.8385,287.0927,7200.0
2025-06-02 09:45:00,288.57,289.49,288.21,289.43,7604.0,287.232,288.1478,286.8737,288.0881,7604.0
2025-06-02 09:50:00,289.37,289.77,289.37,289.54,15067.0,288.0283,288.4265,288.0283,288.1975,15067.0
2025-06-02 09:55:00,289.6,289.99,289.24,289.53,20103.0,288.2573,288.6455,287.8989,288.1876,20103.0
2025-06-02 10:00:00,289.53,290.08,289.46,289.72,13420.0,288.1876,288.735,288.1179,288.3767,13420.0
2025-06-02 10:05:00,289.88,289.96,289.49,289.56,14627.0,288.536,288.6156,288.1478,288.2175,14627.0
2025-06-02 10:10:00,289.63,289.7,289.34,289.47,7284.0,288.2871,288.3568,287.9985,288.1279,7284.0
2025-06-02 10:15:00,289.47,289.65,289.29,289.59,16790.0,288.1279,288.307,287.9487,288.2473,16790.0
2025-06-02 10:20:00,289.59,289.8,289.37,289.6,9425.0,288.2473,288.4563,288.0283,288.2573,9425.0
2025-06-02 10:25:00,289.69,289.98,289.29,289.46,11726.0,288.3469,288.6355,287.9487,288.1179,11726.0
2025-06-02 10:30:00,289.46,289.9,289.24,289.82,5293.0,288.1179,288.5559,287.8989,288.4762,5293.0
2025-06-02 10:35:00,289.82,289.93,289.32,289.8,16824.0,288.4762,288.5857,287.9786,288.4563,16824.0
2025-06-02 10:40:00,289.8,290.14,289.48,289.48,9277.0,288.4563,288.7948,288.1378,288.1378,9277.0
2025-06-02 10:45:00,289.57,289.58,288.81,288.91,9345.0,288.2274,288.2374,287.4709,287.5705,9345.0
2025-06-02 10:50:00,288.96,289.35,288.87,289.27,8483.0,287.6202,288.0084,287.5307,287.9288,8483.0
2025-06-02 10:55:00,289.32,289.53,289.14,289.25,7505.0,287.9786,288.1876,287.7994,287.9089,7505.0
2025-06-02 11:00:00,289.25,289.44,288.88,289.09,5421.0,287.9089,288.098,287.5406,287.7496,5421.0
2025-06-02 11:05:00,289.14,289.34,289.0,289.24,6925.0,287.7994,287.9985,287.6601,287.8989,6925.0
2025-06-02 11:10:00,289.22,289.31,289.05,289.22,8993.0,287.879,287.9686,287.7098,287.879,8993.0
2025-06-02 11:15:00,289.22,289.22,288.82,288.96,5171.0,287.879,287.879,287.4809,287.6202,5171.0
2025-06-02 11:20:00,288.94,289.09,288.88,288.88,10270.0,287.6003,287.7496,287.5406,287.5406,10270.0
2025-06-02 11:25:00,288.88,288.96,288.84,288.92,6192.0,287.5406,287.6202,287.5008,287.5804,6192.0
2025-06-02 11:30:00,288.92,289.03,288.75,288.91,8712.0,287.5804,287.6899,287.4112,287.5705,8712.0
2025-06-02 11:35:00,289.0,289.03,288.65,288.81,10085.0,287.6601,287.6899,287.3117,287.4709,10085.0
2025-06-02 11:40:00,288.8,288.8,288.49,288.5,4695.0,287.461,287.461,287.1524,287.1624,4695.0
2025-06-02 11:45:00,288.51,288.78,288.43,288.78,5456.0,287.1723,287.4411,287.0927,287.4411,5456.0
2025-06-02 11:50:00,288.84,288.96,288.8,288.87,5251.0,287.5008,287.6202,287.461,287.5307,5251.0
2025-06-02 11:55:00,288.87,288.97,288.75,288.76,7388.0,287.5307,287.6302,287.4112,287.4212,7388.0
2025-06-02 12:00:00,288.76,289.05,288.66,288.83,7898.0,287.4212,287.7098,287.3216,287.4908,7898.0
2025-06-02 12:05:00,288.91,289.36,288.81,289.29,8441.0,287.5705,288.0184,287.4709,287.9487,8441.0
2025-06-02 12:10:00,289.29,289.29,289.15,289.17,2315.0,287.9487,287.9487,287.8094,287.8293,2315.0
2025-06-02 12:15:00,289.17,289.17,288.74,288.79,4466.0,287.8293,287.8293,287.4013,287.451,4466.0
2025-06-02 12:20:00,288.75,288.79,288.1,288.1,6076.0,287.4112,287.451,286.7642,286.7642,6076.0
2025-06-02 12:25:00,288.36,288.41,288.08,288.22,4743.0,287.023,287.0728,286.7443,286.8837,4743.0
2025-06-02 12:30:00,288.22,288.23,287.99,288.05,4446.0,286.8837,286.8936,286.6547,286.7145,4446.0
2025-06-02 12:35:00,288.06,288.22,287.98,288.21,5778.0,286.7244,286.8837,286.6448,286.8737,5778.0
2025-06-02 12:40:00,288.22,288.39,288.17,288.3,4872.0,286.8837,287.0529,286.8339,286.9633,4872.0
2025-06-02 12:45:00,288.3,288.43,288.19,288.36,11734.0,286.9633,287.0927,286.8538,287.023,11734.0
2025-06-02 12:50:00,288.36,288.62,288.35,288.54,4652.0,287.023,287.2818,287.0131,287.2022,4652.0
2025-06-02 12:55:00,288.58,288.6,288.46,288.47,2302.0,287.242,287.2619,287.1226,287.1325,2302.0
2025-06-02 13:00:00,288.53,288.66,288.37,288.66,5088.0,287.1922,287.3216,287.033,287.3216,5088.0
2025-06-02 13:05:00,288.62,288.94,288.61,288.89,7201.0,287.2818,287.6003,287.2719,287.5506,7201.0
2025-06-02 13:10:00,288.86,288.96,288.74,288.8,7121.0,287.5207,287.6202,287.4013,287.461,7121.0
2025-06-02 13:15:00,288.8,288.86,288.67,288.77,5933.0,287.461,287.5207,287.3316,287.4311,5933.0
2025-06-02 13:20:00,288.69,288.95,288.54,288.85,20689.0,287.3515,287.6103,287.2022,287.5107,20689.0
2025-06-02 13:25:00,288.85,288.88,288.68,288.71,2568.0,287.5107,287.5406,287.3415,287.3714,2568.0
2025-06-02 13:30:00,288.78,288.79,288.59,288.79,3091.0,287.4411,287.451,287.252,287.451,3091.0
2025-06-02 13:35:00,288.8,288.94,288.6,288.88,4934.0,287.461,287.6003,287.2619,287.5406,4934.0
2025-06-02 13:40:00,288.95,289.09,288.9,289.02,2611.0,287.6103,287.7496,287.5605,287.68,2611.0
2025-06-02 13:45:00,289.05,289.1,288.98,289.1,2098.0,287.7098,287.7596,287.6401,287.7596,2098.0
2025-06-02 13:50:00,289.01,289.2,289.01,289.2,3396.0,287.67,287.8591,287.67,287.8591,3396.0
2025-06-02 13:55:00,289.27,289.35,289.15,289.19,9701.0,287.9288,288.0084,287.8094,287.8492,9701.0
2025-06-02 14:00:00,289.26,289.44,289.24,289.43,2754.0,287.9188,288.098,287.8989,288.0881,2754.0
2025-06-02 14:05:00,289.44,289.62,289.32,289.51,13160.0,288.098,288.2772,287.9786,288.1677,13160.0
2025-06-02 14:10:00,289.5,289.61,289.43,289.54,2677.0,288.1577,288.2672,288.0881,288.1975,2677.0
2025-06-02 14:15:00,289.53,289.72,289.53,289.65,4931.0,288.1876,288.3767,288.1876,288.307,4931.0
2025-06-02 14:20:00,289.63,289.86,289.62,289.65,7184.0,288.2871,288.5161,288.2772,288.307,7184.0
2025-06-02 14:25:00,289.66,289.74,289.63,289.67,2400.0,288.317,288.3966,288.2871,288.3269,2400.0
2025-06-02 14:30:00,289.74,289.91,289.73,289.91,2020.0,288.3966,288.5658,288.3867,288.5658,2020.0
2025-06-02 14:35:00,289.82,289.94,289.67,289.87,4851.0,288.4762,288.5957,288.3269,288.526,4851.0
2025-06-02 14:40:00,289.88,289.94,289.7,289.87,9758.0,288.536,288.5957,288.3568,288.526,9758.0
2025-06-02 14:45:00,289.93,289.95,289.8,289.89,5737.0,288.5857,288.6056,288.4563,288.5459,5737.0
2025-06-02 14:50:00,289.89,290.14,289.89,290.05,6950.0,288.5459,288.7948,288.5459,288.7052,6950.0
2025-06-02 14:55:00,290.1,290.17,290.07,290.11,7350.0,288.755,288.8246,288.7251,288.7649,7350.0
2025-06-02 15:00:00,290.12,290.12,289.99,290.12,6634.0,288.7749,288.7749,288.6455,288.7749,6634.0
2025-06-02 15:05:00,290.05,290.12,289.99,290.12,4276.0,288.7052,288.7749,288.6455,288.7749,4276.0
2025-06-02 15:10:00,290.12,290.3,290.1,290.23,6261.0,288.7749,288.954,288.755,288.8843,6261.0
2025-06-02 15:15:00,290.22,290.29,290.14,290.24,7190.0,288.8744,288.9441,288.7948,288.8943,7190.0
2025-06-02 15:20:00,290.21,290.41,290.17,290.41,9491.0,288.8644,289.0635,288.8246,289.0635,9491.0
2025-06-02 15:25:00,290.4,290.48,290.32,290.46,7179.0,289.0536,289.1332,288.9739,289.1133,7179.0
2025-06-02 15:30:00,290.49,290.57,290.28,290.5,8009.0,289.1431,289.2228,288.9341,289.1531,8009.0
2025-06-02 15:35:00,290.53,290.62,290.43,290.53,13253.0,289.183,289.2725,289.0834,289.183,13253.0
2025-06-02 15:40:00,290.51,290.6,290.46,290.54,26244.0,289.1631,289.2526,289.1133,289.1929,26244.0
2025-06-02 15:45:00,290.53,290.56,290.41,290.46,18126.0,289.183,289.2128,289.0635,289.1133,18126.0
2025-06-02 15:50:00,290.45,290.61,290.41,290.55,33092.0,289.1033,289.2626,289.0635,289.2029,33092.0
2025-06-02 15:55:00,290.54,290.79,290.49,290.79,74151.0,289.1929,289.4418,289.1431,289.4418,74151.0
2025-06-03 09:30:00,288.95,289.57,288.0,289.09,41155.0,287.6103,288.2274,286.6647,287.7496,41155.0
2025-06-03 09:35:00,289.15,289.27,288.13,288.27,5273.0,287.8094,287.9288,286.7941,286.9334,5273.0
2025-06-03 09:40:00,288.49,288.57,287.15,287.63,11325.0,287.1524,287.232,285.8186,286.2964,11325.0
2025-06-03 09:45:00,287.51,287.64,284.31,284.49,60560.0,286.177,286.3064,282.9918,283.171,60560.0
2025-06-03 09:50:00,284.45,284.77,282.83,282.87,62734.0,283.1311,283.4497,281.5187,281.5585,62734.0
2025-06-03 09:55:00,282.84,283.49,282.56,283.06,35305.0,281.5286,282.1756,281.2499,281.7476,35305.0
2025-06-03 10:00:00,283.11,284.08,282.16,283.67,28741.0,281.7974,282.7629,280.8518,282.3548,28741.0
2025-06-03 10:05:00,283.67,284.52,283.27,283.91,22984.0,282.3548,283.2008,281.9566,282.5937,22984.0
2025-06-03 10:10:00,283.91,284.21,283.49,284.04,32108.0,282.5937,282.8923,282.1756,282.723,32108.0
2025-06-03 10:15:00,283.87,284.03,283.01,283.23,14610.0,282.5538,282.7131,281.6978,281.9168,14610.0
2025-06-03 10:20:00,283.23,283.57,282.9,283.23,46105.0,281.9168,282.2552,281.5883,281.9168,46105.0
2025-06-03 10:25:00,283.23,283.51,282.66,283.45,17575.0,281.9168,282.1955,281.3494,282.1358,17575.0
2025-06-03 10:30:00,283.51,283.67,282.99,283.17,23030.0,282.1955,282.3548,281.6779,281.8571,23030.0
2025-06-03 10:35:00,283.14,283.27,282.35,282.44,30225.0,281.8272,281.9566,281.0409,281.1305,30225.0
2025-06-03 10:40:00,282.44,282.58,281.16,281.6,25242.0,281.1305,281.2698,279.8564,280.2944,25242.0
2025-06-03 10:45:00,281.6,281.74,281.11,281.66,32660.0,280.2944,280.4337,279.8066,280.3541,32660.0
2025-06-03 10:50:00,281.82,281.99,280.69,281.34,16857.0,280.5133,280.6826,279.3886,280.0356,16857.0
2025-06-03 10:55:00,281.25,281.44,280.71,280.83,13980.0,279.946,280.1351,279.4085,279.5279,13980.0
2025-06-03 11:00:00,280.83,281.0,280.28,280.44,14227.0,279.5279,279.6971,278.9805,279.1397,14227.0
2025-06-03 11:05:00,280.58,280.72,279.75,279.76,7588.0,279.2791,279.4184,278.4529,278.4629,7588.0
2025-06-03 11:10:00,279.74,279.92,279.33,279.42,14346.0,278.443,278.6222,278.0349,278.1245,14346.0
2025-06-03 11:15:00,279.42,279.47,278.96,278.98,18250.0,278.1245,278.1742,277.6666,277.6865,18250.0
2025-06-03 11:20:00,278.79,279.09,278.63,278.81,13984.0,277.4974,277.796,277.3381,277.5173,13984.0
2025-06-03 11:25:00,278.81,279.19,278.52,279.1,14711.0,277.5173,277.8955,277.2286,277.806,14711.0
2025-06-03 11:30:00,279.09,279.58,279.08,279.31,20455.0,277.796,278.2837,277.786,278.015,20455.0
2025-06-03 11:35:00,279.38,279.5,278.89,279.45,17125.0,278.0847,278.2041,277.5969,278.1543,17125.0
2025-06-03 11:40:00,279.54,279.71,279.33,279.34,11192.0,278.2439,278.4131,278.0349,278.0448,11192.0
2025-06-03 11:45:00,279.34,279.55,279.15,279.32,15549.0,278.0448,278.2539,277.8557,278.0249,15549.0
2025-06-03 11:50:00,279.33,279.75,279.26,279.55,11081.0,278.0349,278.4529,277.9652,278.2539,11081.0
2025-06-03 11:55:00,279.47,279.54,279.0,279.15,10153.0,278.1742,278.2439,277.7064,277.8557,10153.0
2025-06-03 12:00:00,279.0,279.0,278.11,278.11,7267.0,277.7064,277.7064,276.8205,276.8205,7267.0
2025-06-03 12:05:00,278.14,279.06,278.1,278.96,12604.0,276.8504,277.7661,276.8106,277.6666,12604.0
2025-06-03 12:10:00,278.99,279.49,278.99,279.49,12591.0,277.6965,278.1941,277.6965,278.1941,12591.0
2025-06-03 12:15:00,279.4,279.52,278.7,278.7,15187.0,278.1046,278.224,277.4078,277.4078,15187.0
2025-06-03 12:20:00,278.67,278.97,278.46,278.72,10729.0,277.3779,277.6766,277.1689,277.4277,10729.0
2025-06-03 12:25:00,278.61,279.21,278.61,279.09,9100.0,277.3182,277.9154,277.3182,277.796,9100.0
2025-06-03 12:30:00,279.08,279.18,278.92,278.92,9803.0,277.786,277.8856,277.6268,277.6268,9803.0
2025-06-03 12:35:00,278.91,279.17,278.9,279.12,4263.0,277.6168,277.8756,277.6069,277.8259,4263.0
2025-06-03 12:40:00,279.12,279.65,279.08,279.59,10032.0,277.8259,278.3534,277.786,278.2937,10032.0
2025-06-03 12:45:00,279.55,279.77,279.46,279.6,5303.0,278.2539,278.4728,278.1643,278.3036,5303.0
2025-06-03 12:50:00,279.66,280.27,279.53,280.27,9658.0,278.3634,278.9705,278.234,278.9705,9658.0
2025-06-03 12:55:00,280.24,280.64,280.08,280.48,9645.0,278.9407,279.3388,278.7814,279.1796,9645.0
2025-06-03 13:00:00,280.61,280.79,280.0,280.4,10113.0,279.309,279.4881,278.7018,279.0999,10113.0
2025-06-03 13:05:00,280.41,281.11,280.35,280.81,7614.0,279.1099,279.8066,279.0502,279.508,7614.0
2025-06-03 13:10:00,280.88,281.11,280.79,281.06,4141.0,279.5777,279.8066,279.4881,279.7569,4141.0
2025-06-03 13:15:00,280.95,281.12,280.83,281.07,4552.0,279.6474,279.8166,279.5279,279.7668,4552.0
2025-06-03 13:20:00,281.07,281.6,281.07,281.48,5468.0,279.7668,280.2944,279.7668,280.1749,5468.0
2025-06-03 13:25:00,281.47,281.7,281.27,281.64,5983.0,280.165,280.3939,279.9659,280.3342,5983.0
2025-06-03 13:30:00,281.39,281.64,281.2,281.64,7566.0,280.0853,280.3342,279.8962,280.3342,7566.0
2025-06-03 13:35:00,281.52,281.71,281.52,281.71,3254.0,280.2147,280.4039,280.2147,280.4039,3254.0
2025-06-03 13:40:00,281.69,281.75,281.45,281.68,3674.0,280.3839,280.4437,280.1451,280.374,3674.0
2025-06-03 13:45:00,281.68,281.68,281.45,281.52,4872.0,280.374,280.374,280.1451,280.2147,4872.0
2025-06-03 13:50:00,281.61,281.74,281.54,281.74,3641.0,280.3043,280.4337,280.2346,280.4337,3641.0
2025-06-03 13:55:00,281.63,281.93,281.63,281.87,4566.0,280.3242,280.6228,280.3242,280.5631,4566.0
2025-06-03 14:00:00,281.79,282.02,281.65,282.02,5189.0,280.4835,280.7124,280.3441,280.7124,5189.0
2025-06-03 14:05:00,281.91,282.0,281.76,281.8,1900.0,280.6029,280.6925,280.4536,280.4934,1900.0
2025-06-03 14:10:00,281.87,282.04,281.72,281.92,5001.0,280.5631,280.7323,280.4138,280.6129,5001.0
2025-06-03 14:15:00,282.0,282.43,281.96,282.27,8587.0,280.6925,281.1205,280.6527,280.9613,8587.0
2025-06-03 14:20:00,282.35,282.43,282.28,282.34,2654.0,281.0409,281.1205,280.9712,281.0309,2654.0
2025-06-03 14:25:00,282.35,282.56,282.35,282.49,5244.0,281.0409,281.2499,281.0409,281.1802,5244.0
2025-06-03 14:30:00,282.54,282.6,282.3,282.38,8522.0,281.23,281.2897,280.9911,281.0707,8522.0
2025-06-03 14:35:00,282.38,282.74,282.35,282.68,6806.0,281.0707,281.4291,281.0409,281.3694,6806.0
2025-06-03 14:40:00,282.66,282.91,282.66,282.81,6144.0,281.3494,281.5983,281.3494,281.4988,6144.0
2025-06-03 14:45:00,282.81,282.93,282.81,282.9,4952.0,281.4988,281.6182,281.4988,281.5883,4952.0
2025-06-03 14:50:00,282.95,283.0,282.66,282.75,16330.0,281.6381,281.6879,281.3494,281.439,16330.0
2025-06-03 14:55:00,282.72,282.89,282.66,282.67,5772.0,281.4092,281.5784,281.3494,281.3594,5772.0
2025-06-03 15:00:00,282.74,282.79,282.37,282.37,5618.0,281.4291,281.4788,281.0608,281.0608,5618.0
2025-06-03 15:05:00,282.34,282.76,282.28,282.74,9346.0,281.0309,281.449,280.9712,281.4291,9346.0
2025-06-03 15:10:00,282.78,283.03,282.78,283.03,9935.0,281.4689,281.7177,281.4689,281.7177,9935.0
2025-06-03 15:15:00,283.05,283.22,282.84,282.88,29970.0,281.7376,281.9069,281.5286,281.5684,29970.0
2025-06-03 15:20:00,282.88,283.05,282.66,282.75,16560.0,281.5684,281.7376,281.3494,281.439,16560.0
2025-06-03 15:25:00,282.67,283.03,282.42,283.03,8329.0,281.3594,281.7177,281.1106,281.7177,8329.0
2025-06-03 15:30:00,282.96,283.38,282.95,283.2,8606.0,281.6481,282.0661,281.6381,281.8869,8606.0
2025-06-03 15:35:00,283.3,283.52,283.29,283.29,16699.0,281.9865,282.2055,281.9765,281.9765,16699.0
2025-06-03 15:40:00,283.29,283.29,282.84,282.93,8983.0,281.9765,281.9765,281.5286,281.6182,8983.0
2025-06-03 15:45:00,282.98,282.98,282.31,282.31,11766.0,281.668,281.668,281.0011,281.0011,11766.0
2025-06-03 15:50:00,282.44,282.76,282.31,282.52,34591.0,281.1305,281.449,281.0011,281.2101,34591.0
2025-06-03 15:55:00,282.3,282.62,282.15,282.31,113081.0,280.9911,281.3096,280.8418,281.0011,113081.0
2025-06-04 09:30:00,282.48,282.69,278.68,279.01,45091.0,281.1703,281.3793,277.3879,277.7164,45091.0
2025-06-04 09:35:00,278.8,279.17,277.86,278.8,23099.0,277.5073,277.8756,276.5717,277.5073,23099.0
2025-06-04 09:40:00,278.57,279.6,278.57,279.41,14417.0,277.2784,278.3036,277.2784,278.1145,14417.0
2025-06-04 09:45:00,279.48,279.84,278.55,278.98,19610.0,278.1842,278.5425,277.2585,277.6865,19610.0
2025-06-04 09:50:00,279.05,279.28,278.08,278.2,12385.0,277.7562,277.9851,276.7907,276.9101,12385.0
2025-06-04 09:55:00,278.18,278.93,277.51,278.93,29386.0,276.8902,277.6367,276.2233,277.6367,29386.0
2025-06-04 10:00:00,278.82,279.25,278.55,278.86,21242.0,277.5273,277.9553,277.2585,277.5671,21242.0
2025-06-04 10:05:00,278.99,279.7,278.88,279.55,25393.0,277.6965,278.4032,277.587,278.2539,25393.0
2025-06-04 10:10:00,279.69,279.96,279.22,279.33,18897.0,278.3932,278.662,277.9254,278.0349,18897.0
2025-06-04 10:15:00,279.41,279.52,278.3,278.36,11749.0,278.1145,278.224,277.0097,277.0694,11749.0
2025-06-04 10:20:00,278.47,279.3,278.38,279.25,19990.0,277.1789,278.005,277.0893,277.9553,19990.0
2025-06-04 10:25:00,279.35,279.36,278.61,279.0,11439.0,278.0548,278.0647,277.3182,277.7064,11439.0
2025-06-04 10:30:00,279.0,279.15,278.77,279.03,8009.0,277.7064,277.8557,277.4775,277.7363,8009.0
2025-06-04 10:35:00,279.07,280.18,279.06,279.82,13618.0,277.7761,278.8809,277.7661,278.5226,13618.0
2025-06-04 10:40:00,279.82,279.96,279.64,279.68,7955.0,278.5226,278.662,278.3434,278.3833,7955.0
2025-06-04 10:45:00,279.9,280.34,279.51,280.0,8888.0,278.6022,279.0402,278.2141,278.7018,8888.0
2025-06-04 10:50:00,279.91,280.42,279.91,280.12,5640.0,278.6122,279.1198,278.6122,278.8212,5640.0
2025-06-04 10:55:00,280.12,280.44,279.86,280.26,23957.0,278.8212,279.1397,278.5624,278.9606,23957.0
2025-06-04 11:00:00,280.31,280.48,279.26,279.43,18776.0,279.0103,279.1796,277.9652,278.1344,18776.0
2025-06-04 11:05:00,279.39,279.62,279.07,279.47,13061.0,278.0946,278.3235,277.7761,278.1742,13061.0
2025-06-04 11:10:00,279.44,279.64,279.4,279.59,4279.0,278.1444,278.3434,278.1046,278.2937,4279.0
2025-06-04 11:15:00,279.59,279.63,278.84,279.17,11474.0,278.2937,278.3335,277.5472,277.8756,11474.0
2025-06-04 11:20:00,279.17,279.41,279.05,279.41,1844.0,277.8756,278.1145,277.7562,278.1145,1844.0
2025-06-04 11:25:00,279.42,279.73,279.34,279.4,6966.0,278.1245,278.433,278.0448,278.1046,6966.0
2025-06-04 11:30:00,279.44,279.87,279.39,279.73,7087.0,278.1444,278.5724,278.0946,278.433,7087.0
2025-06-04 11:35:00,279.73,279.85,279.44,279.49,2135.0,278.433,278.5525,278.1444,278.1941,2135.0
2025-06-04 11:40:00,279.5,279.73,279.27,279.65,3504.0,278.2041,278.433,277.9752,278.3534,3504.0
2025-06-04 11:45:00,279.71,280.17,279.52,280.17,10455.0,278.4131,278.871,278.224,278.871,10455.0
2025-06-04 11:50:00,280.11,280.17,279.74,279.75,1744.0,278.8113,278.871,278.443,278.4529,1744.0
2025-06-04 11:55:00,279.83,279.88,279.74,279.81,2003.0,278.5326,278.5823,278.443,278.5127,2003.0
2025-06-04 12:00:00,279.89,279.89,279.66,279.66,1689.0,278.5923,278.5923,278.3634,278.3634,1689.0
2025-06-04 12:05:00,279.67,279.74,279.47,279.66,10057.0,278.3733,278.443,278.1742,278.3634,10057.0
2025-06-04 12:10:00,279.66,279.91,279.49,279.71,14098.0,278.3634,278.6122,278.1941,278.4131,14098.0
2025-06-04 12:15:00,279.69,279.77,279.66,279.69,2459.0,278.3932,278.4728,278.3634,278.3932,2459.0
2025-06-04 12:20:00,279.5,279.54,279.03,279.04,4405.0,278.2041,278.2439,277.7363,277.7462,4405.0
2025-06-04 12:25:00,279.13,279.17,278.99,279.0,8214.0,277.8358,277.8756,277.6965,277.7064,8214.0
2025-06-04 12:30:00,279.03,279.24,278.98,279.2,11778.0,277.7363,277.9453,277.6865,277.9055,11778.0
2025-06-04 12:35:00,279.21,279.21,279.05,279.1,1300.0,277.9154,277.9154,277.7562,277.806,1300.0
2025-06-04 12:40:00,279.24,279.24,279.07,279.16,4003.0,277.9453,277.9453,277.7761,277.8657,4003.0
2025-06-04 12:45:00,279.15,279.25,278.97,279.16,4792.0,277.8557,277.9553,277.6766,277.8657,4792.0
2025-06-04 12:50:00,279.12,279.29,278.92,279.02,4762.0,277.8259,277.9951,277.6268,277.7263,4762.0
2025-06-04 12:55:00,279.02,279.2,279.02,279.18,6059.0,277.7263,277.9055,277.7263,277.8856,6059.0
2025-06-04 13:00:00,279.24,279.28,279.18,279.22,1100.0,277.9453,277.9851,277.8856,277.9254,1100.0
2025-06-04 13:05:00,279.21,279.25,279.12,279.12,736.0,277.9154,277.9553,277.8259,277.8259,736.0
2025-06-04 13:10:00,279.09,279.1,279.01,279.1,4944.0,277.796,277.806,277.7164,277.806,4944.0
2025-06-04 13:15:00,279.2,279.62,279.11,279.39,18000.0,277.9055,278.3235,277.8159,278.0946,18000.0
2025-06-04 13:20:00,279.28,279.4,279.26,279.3,1102.0,277.9851,278.1046,277.9652,278.005,1102.0
2025-06-04 13:25:00,279.33,279.42,279.26,279.38,1729.0,278.0349,278.1245,277.9652,278.0847,1729.0
2025-06-04 13:30:00,279.38,279.43,279.37,279.37,653.0,278.0847,278.1344,278.0747,278.0747,653.0
2025-06-04 13:35:00,279.38,279.53,279.35,279.35,5100.0,278.0847,278.234,278.0548,278.0548,5100.0
2025-06-04 13:40:00,279.34,279.66,279.32,279.66,4721.0,278.0448,278.3634,278.0249,278.3634,4721.0
2025-06-04 13:45:00,279.55,279.56,279.47,279.48,2124.0,278.2539,278.2638,278.1742,278.1842,2124.0
2025-06-04 13:50:00,279.44,279.52,279.37,279.37,1000.0,278.1444,278.224,278.0747,278.0747,1000.0
2025-06-04 13:55:00,279.33,279.45,279.25,279.32,4058.0,278.0349,278.1543,277.9553,278.0249,4058.0
2025-06-04 14:00:00,279.32,279.33,278.87,279.15,8048.0,278.0249,278.0349,277.577,277.8557,8048.0
2025-06-04 14:05:00,279.24,279.26,278.98,279.09,2050.0,277.9453,277.9652,277.6865,277.796,2050.0
2025-06-04 14:10:00,279.1,279.15,278.84,279.05,5735.0,277.806,277.8557,277.5472,277.7562,5735.0
2025-06-04 14:15:00,279.01,279.08,278.92,279.01,16124.0,277.7164,277.786,277.6268,277.7164,16124.0
2025-06-04 14:20:00,278.99,279.07,278.91,278.99,6304.0,277.6965,277.7761,277.6168,277.6965,6304.0
2025-06-04 14:25:00,278.99,279.33,278.99,279.07,13598.0,277.6965,278.0349,277.6965,277.7761,13598.0
2025-06-04 14:30:00,279.02,279.02,278.74,278.79,3352.0,277.7263,277.7263,277.4476,277.4974,3352.0
2025-06-04 14:35:00,278.75,279.08,278.75,278.96,5913.0,277.4576,277.786,277.4576,277.6666,5913.0
2025-06-04 14:40:00,278.93,279.01,278.72,278.85,2370.0,277.6367,277.7164,277.4277,277.5571,2370.0
2025-06-04 14:45:00,278.81,278.9,278.78,278.82,3272.0,277.5173,277.6069,277.4874,277.5273,3272.0
2025-06-04 14:50:00,278.69,278.82,278.55,278.66,5666.0,277.3979,277.5273,277.2585,277.368,5666.0
2025-06-04 14:55:00,278.69,278.85,278.56,278.85,2948.0,277.3979,277.5571,277.2685,277.5571,2948.0
2025-06-04 15:00:00,278.67,278.71,278.53,278.53,1153.0,277.3779,277.4178,277.2386,277.2386,1153.0
2025-06-04 15:05:00,278.6,278.71,278.45,278.46,2782.0,277.3083,277.4178,277.159,277.1689,2782.0
2025-06-04 15:10:00,278.49,278.54,278.34,278.34,4515.0,277.1988,277.2485,277.0495,277.0495,4515.0
2025-06-04 15:15:00,278.34,278.52,278.25,278.36,10554.0,277.0495,277.2286,276.9599,277.0694,10554.0
2025-06-04 15:20:00,278.31,278.36,278.1,278.25,5902.0,277.0196,277.0694,276.8106,276.9599,5902.0
2025-06-04 15:25:00,278.36,278.67,278.28,278.55,7035.0,277.0694,277.3779,276.9898,277.2585,7035.0
2025-06-04 15:30:00,278.57,278.88,278.45,278.45,10374.0,277.2784,277.587,277.159,277.159,10374.0
2025-06-04 15:35:00,278.45,278.59,278.38,278.44,10895.0,277.159,277.2983,277.0893,277.149,10895.0
2025-06-04 15:40:00,278.44,278.56,278.27,278.56,19219.0,277.149,277.2685,276.9798,277.2685,19219.0
2025-06-04 15:45:00,278.4,278.5,278.2,278.31,14466.0,277.1092,277.2087,276.9101,277.0196,14466.0
2025-06-04 15:50:00,278.27,278.28,278.0,278.0,18636.0,276.9798,276.9898,276.7111,276.7111,18636.0
2025-06-04 15:55:00,278.04,278.09,277.73,277.85,73844.0,276.7509,276.8006,276.4423,276.5617,73844.0
2025-06-05 09:30:00,277.69,278.3,276.36,276.48,21738.0,276.4025,277.0097,275.0787,275.1981,21738.0
2025-06-05 09:35:00,276.48,276.88,275.3,276.56,23051.0,275.1981,275.5962,274.0236,275.2777,23051.0
2025-06-05 09:40:00,276.67,276.93,276.01,276.01,7445.0,275.3872,275.646,274.7303,274.7303,7445.0
2025-06-05 09:45:00,276.01,276.28,275.63,276.16,9252.0,274.7303,274.999,274.352,274.8796,9252.0
2025-06-05 09:50:00,276.17,276.88,276.16,276.88,12990.0,274.8895,275.5962,274.8796,275.5962,12990.0
2025-06-05 09:55:00,276.77,277.23,276.49,276.6,6400.0,275.4868,275.9446,275.2081,275.3175,6400.0
2025-06-05 10:00:00,276.39,276.73,275.67,275.72,4115.0,275.1085,275.4469,274.3919,274.4416,4115.0
2025-06-05 10:05:00,275.72,276.01,275.66,275.92,9399.0,274.4416,274.7303,274.3819,274.6407,9399.0
2025-06-05 10:10:00,275.92,275.92,275.41,275.71,4940.0,274.6407,274.6407,274.1331,274.4317,4940.0
2025-06-05 10:15:00,275.72,275.84,275.4,275.4,4462.0,274.4416,274.5611,274.1231,274.1231,4462.0
2025-06-05 10:20:00,275.42,275.59,275.3,275.38,7755.0,274.143,274.3122,274.0236,274.1032,7755.0
2025-06-05 10:25:00,275.25,275.39,274.93,275.22,11039.0,273.9738,274.1132,273.6553,273.9439,11039.0
2025-06-05 10:30:00,275.25,275.98,275.24,275.75,9042.0,273.9738,274.7004,273.9639,274.4715,9042.0
2025-06-05 10:35:00,275.98,275.98,275.47,275.78,7807.0,274.7004,274.7004,274.1928,274.5013,7807.0
2025-06-05 10:40:00,275.78,275.92,275.34,275.38,3191.0,274.5013,274.6407,274.0634,274.1032,3191.0
2025-06-05 10:45:00,275.26,275.45,275.26,275.31,1720.0,273.9838,274.1729,273.9838,274.0335,1720.0
2025-06-05 10:50:00,275.43,275.61,275.18,275.46,5372.0,274.153,274.3321,273.9041,274.1828,5372.0
2025-06-05 10:55:00,275.42,275.8,275.42,275.79,4339.0,274.143,274.5213,274.143,274.5113,4339.0
2025-06-05 11:00:00,275.79,275.79,275.46,275.61,2014.0,274.5113,274.5113,274.1828,274.3321,2014.0
2025-06-05 11:05:00,275.72,276.13,275.64,276.12,6539.0,274.4416,274.8497,274.362,274.8398,6539.0
2025-06-05 11:10:00,276.14,276.32,276.05,276.21,10733.0,274.8597,275.0388,274.7701,274.9294,10733.0
2025-06-05 11:15:00,276.14,276.21,275.84,276.19,4011.0,274.8597,274.9294,274.5611,274.9094,4011.0
2025-06-05 11:20:00,276.2,276.35,276.06,276.29,4510.0,274.9194,275.0687,274.78,275.009,4510.0
2025-06-05 11:25:00,276.35,276.4,275.97,276.14,5773.0,275.0687,275.1185,274.6905,274.8597,5773.0
2025-06-05 11:30:00,275.99,276.13,275.76,275.86,4766.0,274.7104,274.8497,274.4814,274.581,4766.0
2025-06-05 11:35:00,275.9,276.28,275.9,275.94,14285.0,274.6208,274.999,274.6208,274.6606,14285.0
2025-06-05 11:40:00,275.95,276.05,275.72,275.72,2540.0,274.6706,274.7701,274.4416,274.4416,2540.0
2025-06-05 11:45:00,275.78,275.84,275.69,275.71,3021.0,274.5013,274.5611,274.4118,274.4317,3021.0
2025-06-05 11:50:00,275.71,276.05,275.6,276.03,4748.0,274.4317,274.7701,274.3222,274.7502,4748.0
2025-06-05 11:55:00,275.95,276.17,275.74,275.91,7970.0,274.6706,274.8895,274.4615,274.6307,7970.0
2025-06-05 12:00:00,276.19,276.48,276.19,276.48,3037.0,274.9094,275.1981,274.9094,275.1981,3037.0
2025-06-05 12:05:00,276.54,276.61,276.3,276.39,3877.0,275.2578,275.3275,275.0189,275.1085,3877.0
2025-06-05 12:10:00,276.25,276.34,276.16,276.24,3038.0,274.9692,275.0587,274.8796,274.9592,3038.0
2025-06-05 12:15:00,276.16,276.18,275.9,275.92,4503.0,274.8796,274.8995,274.6208,274.6407,4503.0
2025-06-05 12:20:00,275.84,275.91,275.49,275.49,2055.0,274.5611,274.6307,274.2127,274.2127,2055.0
2025-06-05 12:25:00,275.46,275.53,275.36,275.39,2800.0,274.1828,274.2525,274.0833,274.1132,2800.0
2025-06-05 12:30:00,275.44,275.49,275.35,275.4,3921.0,274.1629,274.2127,274.0733,274.1231,3921.0
2025-06-05 12:35:00,275.43,275.44,275.13,275.13,1692.0,274.153,274.1629,273.8544,273.8544,1692.0
2025-06-05 12:40:00,275.21,275.45,275.16,275.45,5274.0,273.934,274.1729,273.8842,274.1729,5274.0
2025-06-05 12:45:00,275.27,275.27,274.93,275.1,8932.0,273.9937,273.9937,273.6553,273.8245,8932.0
2025-06-05 12:50:00,275.08,275.28,275.08,275.2,5220.0,273.8046,274.0037,273.8046,273.924,5220.0
2025-06-05 12:55:00,275.2,275.65,275.2,275.58,10429.0,273.924,274.3719,273.924,274.3023,10429.0
2025-06-05 13:00:00,275.6,275.83,275.59,275.69,17137.0,274.3222,274.5511,274.3122,274.4118,17137.0
2025-06-05 13:05:00,275.62,275.79,275.57,275.58,4734.0,274.3421,274.5113,274.2923,274.3023,4734.0
2025-06-05 13:10:00,275.6,276.17,275.6,276.02,13960.0,274.3222,274.8895,274.3222,274.7402,13960.0
2025-06-05 13:15:00,276.04,276.3,275.9,276.25,8467.0,274.7601,275.0189,274.6208,274.9692,8467.0
2025-06-05 13:20:00,276.13,276.48,276.07,276.46,7928.0,274.8497,275.1981,274.79,275.1782,7928.0
2025-06-05 13:25:00,276.48,276.61,276.25,276.25,8563.0,275.1981,275.3275,274.9692,274.9692,8563.0
2025-06-05 13:30:00,276.23,276.42,276.17,276.31,4660.0,274.9493,275.1384,274.8895,275.0289,4660.0
2025-06-05 13:35:00,276.33,276.48,276.2,276.2,5988.0,275.0488,275.1981,274.9194,274.9194,5988.0
2025-06-05 13:40:00,276.48,276.6,276.31,276.55,3329.0,275.1981,275.3175,275.0289,275.2678,3329.0
2025-06-05 13:45:00,276.52,276.66,276.36,276.45,3347.0,275.2379,275.3773,275.0787,275.1682,3347.0
2025-06-05 13:50:00,276.44,276.5,276.26,276.33,5003.0,275.1583,275.218,274.9791,275.0488,5003.0
2025-06-05 13:55:00,276.35,276.49,276.2,276.25,5042.0,275.0687,275.2081,274.9194,274.9692,5042.0
2025-06-05 14:00:00,276.16,276.16,275.71,275.71,4379.0,274.8796,274.8796,274.4317,274.4317,4379.0
2025-06-05 14:05:00,275.7,275.72,275.42,275.69,6782.0,274.4217,274.4416,274.143,274.4118,6782.0
2025-06-05 14:10:00,275.68,275.77,275.66,275.77,2166.0,274.4018,274.4914,274.3819,274.4914,2166.0
2025-06-05 14:15:00,275.74,275.74,275.43,275.61,4842.0,274.4615,274.4615,274.153,274.3321,4842.0
2025-06-05 14:20:00,275.63,275.76,275.59,275.71,4181.0,274.352,274.4814,274.3122,274.4317,4181.0
2025-06-05 14:25:00,275.79,275.82,275.73,275.82,4466.0,274.5113,274.5412,274.4516,274.5412,4466.0
2025-06-05 14:30:00,275.78,275.96,275.78,275.96,5512.0,274.5013,274.6805,274.5013,274.6805,5512.0
2025-06-05 14:35:00,275.95,276.02,275.82,276.02,4317.0,274.6706,274.7402,274.5412,274.7402,4317.0
2025-06-05 14:40:00,275.93,276.04,275.89,276.03,4336.0,274.6507,274.7601,274.6108,274.7502,4336.0
2025-06-05 14:45:00,276.04,276.04,275.75,275.98,4321.0,274.7601,274.7601,274.4715,274.7004,4321.0
2025-06-05 14:50:00,275.9,275.98,275.62,275.74,7223.0,274.6208,274.7004,274.3421,274.4615,7223.0
2025-06-05 14:55:00,275.73,275.8,275.52,275.56,7178.0,274.4516,274.5213,274.2426,274.2824,7178.0
2025-06-05 15:00:00,275.48,275.67,275.35,275.45,10458.0,274.2027,274.3919,274.0733,274.1729,10458.0
2025-06-05 15:05:00,275.48,275.69,275.46,275.56,6572.0,274.2027,274.4118,274.1828,274.2824,6572.0
2025-06-05 15:10:00,275.57,275.59,275.35,275.5,8401.0,274.2923,274.3122,274.0733,274.2226,8401.0
2025-06-05 15:15:00,275.44,275.51,275.16,275.49,12606.0,274.1629,274.2326,273.8842,274.2127,12606.0
2025-06-05 15:20:00,275.49,275.75,275.42,275.55,10369.0,274.2127,274.4715,274.143,274.2724,10369.0
2025-06-05 15:25:00,275.56,275.75,275.26,275.4,13594.0,274.2824,274.4715,273.9838,274.1231,13594.0
2025-06-05 15:30:00,275.36,275.51,275.09,275.15,19647.0,274.0833,274.2326,273.8145,273.8743,19647.0
2025-06-05 15:35:00,275.13,275.58,275.13,275.4,21250.0,273.8544,274.3023,273.8544,274.1231,21250.0
2025-06-05 15:40:00,275.45,275.45,275.14,275.24,17438.0,274.1729,274.1729,273.8643,273.9639,17438.0
2025-06-05 15:45:00,275.25,275.65,275.17,275.31,30711.0,273.9738,274.3719,273.8942,274.0335,30711.0
2025-06-05 15:50:00,275.25,275.25,274.25,274.71,60746.0,273.9738,273.9738,272.9784,273.4363,60746.0
2025-06-05 15:55:00,274.66,274.94,274.61,274.84,138836.0,273.3865,273.6652,273.3368,273.5657,138836.0
2025-06-06 09:30:00,275.06,275.71,273.28,273.37,35447.0,273.7847,274.4317,272.0129,272.1025,35447.0
2025-06-06 09:35:00,273.0,273.0,270.2,272.13,39677.0,271.7342,271.7342,268.9472,270.8683,39677.0
2025-06-06 09:40:00,272.18,272.18,271.36,271.98,7024.0,270.918,270.918,270.1018,270.719,7024.0
2025-06-06 09:45:00,271.86,272.85,271.77,272.68,6509.0,270.5995,271.5849,270.5099,271.4157,6509.0
2025-06-06 09:50:00,272.67,273.56,272.66,273.31,14251.0,271.4058,272.2916,271.3958,272.0428,14251.0
2025-06-06 09:55:00,273.42,273.97,273.24,273.97,17554.0,272.1523,272.6997,271.9731,272.6997,17554.0
2025-06-06 10:00:00,273.98,274.23,273.72,273.72,9141.0,272.7097,272.9585,272.4509,272.4509,9141.0
2025-06-06 10:05:00,273.86,274.0,273.56,273.95,13123.0,272.5902,272.7296,272.2916,272.6798,13123.0
2025-06-06 10:10:00,274.1,274.35,274.08,274.28,20741.0,272.8291,273.078,272.8092,273.0083,20741.0
2025-06-06 10:15:00,274.29,274.52,273.98,274.04,6020.0,273.0183,273.2472,272.7097,272.7694,6020.0
2025-06-06 10:20:00,274.06,274.75,274.02,274.75,5195.0,272.7893,273.4761,272.7495,273.4761,5195.0
2025-06-06 10:25:00,274.8,274.89,274.29,274.33,8130.0,273.5259,273.6155,273.0183,273.0581,8130.0
2025-06-06 10:30:00,274.31,274.48,273.82,273.82,2602.0,273.0382,273.2074,272.5504,272.5504,2602.0
2025-06-06 10:35:00,273.88,274.25,273.58,273.59,7081.0,272.6102,272.9784,272.3115,272.3215,7081.0
2025-06-06 10:40:00,273.65,274.17,273.57,273.96,5749.0,272.3812,272.8988,272.3016,272.6898,5749.0
2025-06-06 10:45:00,273.96,274.1,273.51,273.65,6228.0,272.6898,272.8291,272.2419,272.3812,6228.0
2025-06-06 10:50:00,273.77,273.77,273.5,273.64,5150.0,272.5007,272.5007,272.2319,272.3713,5150.0
2025-06-06 10:55:00,273.8,273.94,273.61,273.8,4800.0,272.5305,272.6699,272.3414,272.5305,4800.0
2025-06-06 11:00:00,273.81,273.81,273.57,273.63,6256.0,272.5405,272.5405,272.3016,272.3613,6256.0
2025-06-06 11:05:00,273.57,273.83,273.48,273.71,4027.0,272.3016,272.5604,272.212,272.4409,4027.0
2025-06-06 11:10:00,273.65,273.86,273.65,273.74,3482.0,272.3812,272.5902,272.3812,272.4708,3482.0
2025-06-06 11:15:00,273.81,273.94,273.6,273.67,7738.0,272.5405,272.6699,272.3315,272.4011,7738.0
2025-06-06 11:20:00,273.67,273.76,273.35,273.65,4047.0,272.4011,272.4907,272.0826,272.3812,4047.0
2025-06-06 11:25:00,273.83,274.18,273.76,274.09,10726.0,272.5604,272.9088,272.4907,272.8192,10726.0
2025-06-06 11:30:00,274.1,274.34,273.97,274.26,4566.0,272.8291,273.068,272.6997,272.9884,4566.0
2025-06-06 11:35:00,274.22,274.24,273.9,273.94,4969.0,272.9486,272.9685,272.6301,272.6699,4969.0
2025-06-06 11:40:00,273.9,274.35,273.89,274.29,8517.0,272.6301,273.078,272.6201,273.0183,8517.0
2025-06-06 11:45:00,274.22,274.38,274.08,274.38,5743.0,272.9486,273.1078,272.8092,273.1078,5743.0
2025-06-06 11:50:00,274.42,274.42,274.17,274.24,3996.0,273.1477,273.1477,272.8988,272.9685,3996.0
2025-06-06 11:55:00,274.25,274.26,273.99,274.26,22082.0,272.9784,272.9884,272.7196,272.9884,22082.0
2025-06-06 12:00:00,274.18,274.43,274.15,274.35,4952.0,272.9088,273.1576,272.8789,273.078,4952.0
2025-06-06 12:05:00,274.37,274.65,274.36,274.52,3900.0,273.0979,273.3766,273.0879,273.2472,3900.0
2025-06-06 12:10:00,274.44,274.58,274.0,274.06,4620.0,273.1676,273.3069,272.7296,272.7893,4620.0
2025-06-06 12:15:00,274.06,274.18,273.87,273.9,1466.0,272.7893,272.9088,272.6002,272.6301,1466.0
2025-06-06 12:20:00,274.01,274.06,273.85,274.0,1222.0,272.7396,272.7893,272.5803,272.7296,1222.0
2025-06-06 12:25:00,274.0,274.08,273.9,273.96,1738.0,272.7296,272.8092,272.6301,272.6898,1738.0
2025-06-06 12:30:00,273.94,274.23,273.84,273.91,5027.0,272.6699,272.9585,272.5703,272.64,5027.0
2025-06-06 12:35:00,273.87,273.97,273.82,273.94,3732.0,272.6002,272.6997,272.5504,272.6699,3732.0
2025-06-06 12:40:00,273.98,274.0,273.73,273.73,1744.0,272.7097,272.7296,272.4609,272.4609,1744.0
2025-06-06 12:45:00,273.67,273.69,273.52,273.55,2622.0,272.4011,272.421,272.2518,272.2817,2622.0
2025-06-06 12:50:00,273.55,273.55,273.39,273.42,3140.0,272.2817,272.2817,272.1224,272.1523,3140.0
2025-06-06 12:55:00,273.36,273.74,273.35,273.71,2704.0,272.0926,272.4708,272.0826,272.4409,2704.0
2025-06-06 13:00:00,273.71,273.71,273.17,273.17,2250.0,272.4409,272.4409,271.9034,271.9034,2250.0
2025-06-06 13:05:00,273.27,273.5,273.27,273.43,3143.0,272.003,272.2319,272.003,272.1622,3143.0
2025-06-06 13:10:00,273.43,273.63,273.42,273.61,2990.0,272.1622,272.3613,272.1523,272.3414,2990.0
2025-06-06 13:15:00,273.6,273.75,273.53,273.73,3440.0,272.3315,272.4808,272.2618,272.4609,3440.0
2025-06-06 13:20:00,273.79,274.13,273.79,274.13,2900.0,272.5206,272.859,272.5206,272.859,2900.0
2025-06-06 13:25:00,274.13,274.14,273.9,274.0,3524.0,272.859,272.869,272.6301,272.7296,3524.0
2025-06-06 13:30:00,273.97,274.1,273.9,274.01,2339.0,272.6997,272.8291,272.6301,272.7396,2339.0
2025-06-06 13:35:00,274.08,274.23,273.98,274.13,4393.0,272.8092,272.9585,272.7097,272.859,4393.0
2025-06-06 13:40:00,274.06,274.24,273.88,273.98,9114.0,272.7893,272.9685,272.6102,272.7097,9114.0
2025-06-06 13:45:00,273.94,274.18,273.94,274.13,2920.0,272.6699,272.9088,272.6699,272.859,2920.0
2025-06-06 13:50:00,274.04,274.13,273.92,273.99,2335.0,272.7694,272.859,272.65,272.7196,2335.0
2025-06-06 13:55:00,273.9,273.92,273.72,273.86,2250.0,272.6301,272.65,272.4509,272.5902,2250.0
2025-06-06 14:00:00,273.82,274.22,273.82,274.11,6827.0,272.5504,272.9486,272.5504,272.8391,6827.0
2025-06-06 14:05:00,274.19,274.33,274.17,274.23,1735.0,272.9187,273.0581,272.8988,272.9585,1735.0
2025-06-06 14:10:00,274.13,274.22,274.04,274.04,1979.0,272.859,272.9486,272.7694,272.7694,1979.0
2025-06-06 14:15:00,274.11,274.19,274.11,274.17,1200.0,272.8391,272.9187,272.8391,272.8988,1200.0
2025-06-06 14:20:00,274.19,274.24,274.0,274.12,2357.0,272.9187,272.9685,272.7296,272.849,2357.0
2025-06-06 14:25:00,274.09,274.15,273.96,273.96,1387.0,272.8192,272.8789,272.6898,272.6898,1387.0
2025-06-06 14:30:00,274.06,274.16,274.04,274.07,3580.0,272.7893,272.8889,272.7694,272.7993,3580.0
2025-06-06 14:35:00,274.07,274.15,274.02,274.08,2448.0,272.7993,272.8789,272.7495,272.8092,2448.0
2025-06-06 14:40:00,274.09,274.16,274.05,274.11,5133.0,272.8192,272.8889,272.7794,272.8391,5133.0
2025-06-06 14:45:00,274.11,274.17,274.0,274.17,1472.0,272.8391,272.8988,272.7296,272.8988,1472.0
2025-06-06 14:50:00,274.12,274.17,274.06,274.06,1838.0,272.849,272.8988,272.7893,272.7893,1838.0
2025-06-06 14:55:00,274.12,274.24,274.07,274.13,3335.0,272.849,272.9685,272.7993,272.859,3335.0
2025-06-06 15:00:00,274.12,274.16,274.03,274.09,3290.0,272.849,272.8889,272.7595,272.8192,3290.0
2025-06-06 15:05:00,274.09,274.12,274.01,274.05,1847.0,272.8192,272.849,272.7396,272.7794,1847.0
2025-06-06 15:10:00,274.05,274.12,274.04,274.08,3100.0,272.7794,272.849,272.7694,272.8092,3100.0
2025-06-06 15:15:00,274.08,274.17,273.98,274.16,7422.0,272.8092,272.8988,272.7097,272.8889,7422.0
2025-06-06 15:20:00,274.11,274.19,274.06,274.12,4190.0,272.8391,272.9187,272.7893,272.849,4190.0
2025-06-06 15:25:00,274.13,274.33,274.1,274.25,8005.0,272.859,273.0581,272.8291,272.9784,8005.0
2025-06-06 15:30:00,274.22,274.43,274.19,274.24,8354.0,272.9486,273.1576,272.9187,272.9685,8354.0
2025-06-06 15:35:00,274.28,274.29,273.91,273.91,14160.0,273.0083,273.0183,272.64,272.64,14160.0
2025-06-06 15:40:00,273.9,274.17,273.9,274.13,15274.0,272.6301,272.8988,272.6301,272.859,15274.0
2025-06-06 15:45:00,274.13,274.3,274.01,274.05,17274.0,272.859,273.0282,272.7396,272.7794,17274.0
2025-06-06 15:50:00,274.06,274.19,273.62,274.02,34934.0,272.7893,272.9187,272.3514,272.7495,34934.0
2025-06-06 15:55:00,274.27,274.4,273.92,274.17,84596.0,272.9983,273.1277,272.65,272.8988,84596.0
2025-06-09 09:30:00,271.54,271.82,268.94,269.48,41170.0,271.54,271.82,268.94,269.48,41170.0
2025-06-09 09:35:00,269.49,269.93,269.17,269.71,17001.0,269.49,269.93,269.17,269.71,17001.0
2025-06-09 09:40:00,269.58,270.32,269.37,269.37,11110.0,269.58,270.32,269.37,269.37,11110.0
2025-06-09 09:45:00,269.36,269.36,268.55,268.78,18840.0,269.36,269.36,268.55,268.78,18840.0
2025-06-09 09:50:00,268.63,268.91,267.25,267.59,13946.0,268.63,268.91,267.25,267.59,13946.0
2025-06-09 09:55:00,267.51,267.88,266.89,267.47,18147.0,267.51,267.88,266.89,267.47,18147.0
2025-06-09 10:00:00,267.68,267.84,266.75,266.79,16053.0,267.68,267.84,266.75,266.79,16053.0
2025-06-09 10:05:00,266.84,266.84,265.55,265.67,30468.0,266.84,266.84,265.55,265.67,30468.0
2025-06-09 10:10:00,265.67,265.84,265.17,265.28,24562.0,265.67,265.84,265.17,265.28,24562.0
2025-06-09 10:15:00,265.31,265.83,265.14,265.57,36570.0,265.31,265.83,265.14,265.57,36570.0
2025-06-09 10:20:00,265.78,266.19,265.02,266.17,46881.0,265.78,266.19,265.02,266.17,46881.0
2025-06-09 10:25:00,266.12,266.25,265.79,265.86,8126.0,266.12,266.25,265.79,265.86,8126.0
2025-06-09 10:30:00,265.88,265.96,265.2,265.88,8215.0,265.88,265.96,265.2,265.88,8215.0
2025-06-09 10:35:00,266.04,266.24,265.68,266.0,7983.0,266.04,266.24,265.68,266.0,7983.0
2025-06-09 10:40:00,266.02,266.68,265.93,266.68,5919.0,266.02,266.68,265.93,266.68,5919.0
2025-06-09 10:45:00,266.57,267.03,266.57,266.78,6931.0,266.57,267.03,266.57,266.78,6931.0
2025-06-09 10:50:00,266.76,267.53,266.7,267.47,6625.0,266.76,267.53,266.7,267.47,6625.0
2025-06-09 10:55:00,267.5,267.8,267.29,267.43,9646.0,267.5,267.8,267.29,267.43,9646.0
2025-06-09 11:00:00,267.43,267.57,267.13,267.3,6673.0,267.43,267.57,267.13,267.3,6673.0
2025-06-09 11:05:00,267.31,267.33,266.97,267.1,8662.0,267.31,267.33,266.97,267.1,8662.0
2025-06-09 11:10:00,267.11,267.31,266.96,267.06,18023.0,267.11,267.31,266.96,267.06,18023.0
2025-06-09 11:15:00,267.05,267.55,267.03,267.44,10390.0,267.05,267.55,267.03,267.44,10390.0
2025-06-09 11:20:00,267.41,267.64,267.29,267.64,7697.0,267.41,267.64,267.29,267.64,7697.0
2025-06-09 11:25:00,267.69,267.76,267.47,267.75,5643.0,267.69,267.76,267.47,267.75,5643.0
2025-06-09 11:30:00,267.75,268.07,267.7,268.06,9044.0,267.75,268.07,267.7,268.06,9044.0
2025-06-09 11:35:00,268.06,268.25,267.98,268.19,3447.0,268.06,268.25,267.98,268.19,3447.0
2025-06-09 11:40:00,268.19,268.4,267.99,267.99,50776.0,268.19,268.4,267.99,267.99,50776.0
2025-06-09 11:45:00,268.08,268.2,267.78,267.99,21371.0,268.08,268.2,267.78,267.99,21371.0
2025-06-09 11:50:00,267.96,268.15,267.83,268.06,20196.0,267.96,268.15,267.83,268.06,20196.0
2025-06-09 11:55:00,268.07,268.54,267.99,268.53,3360.0,268.07,268.54,267.99,268.53,3360.0
2025-06-09 12:00:00,268.44,268.68,268.3,268.5,9247.0,268.44,268.68,268.3,268.5,9247.0
2025-06-09 12:05:00,268.5,268.51,268.2,268.3,4394.0,268.5,268.51,268.2,268.3,4394.0
2025-06-09 12:10:00,268.38,268.42,268.16,268.17,5800.0,268.38,268.42,268.16,268.17,5800.0
2025-06-09 12:15:00,268.28,268.6,268.17,268.52,4312.0,268.28,268.6,268.17,268.52,4312.0
2025-06-09 12:20:00,268.56,268.63,268.42,268.55,4884.0,268.56,268.63,268.42,268.55,4884.0
2025-06-09 12:25:00,268.46,268.57,268.39,268.55,7284.0,268.46,268.57,268.39,268.55,7284.0
2025-06-09 12:30:00,268.5,268.71,268.35,268.62,12001.0,268.5,268.71,268.35,268.62,12001.0
2025-06-09 12:35:00,268.58,268.66,268.33,268.46,10417.0,268.58,268.66,268.33,268.46,10417.0
2025-06-09 12:40:00,268.55,268.77,268.47,268.5,5638.0,268.55,268.77,268.47,268.5,5638.0
2025-06-09 12:45:00,268.5,268.68,268.49,268.49,2905.0,268.5,268.68,268.49,268.49,2905.0
2025-06-09 12:50:00,268.57,269.11,268.49,269.11,3400.0,268.57,269.11,268.49,269.11,3400.0
2025-06-09 12:55:00,268.98,269.03,268.63,268.79,3889.0,268.98,269.03,268.63,268.79,3889.0
2025-06-09 13:00:00,268.75,268.96,268.55,268.68,4114.0,268.75,268.96,268.55,268.68,4114.0
2025-06-09 13:05:00,268.69,269.0,268.67,269.0,4214.0,268.69,269.0,268.67,269.0,4214.0
2025-06-09 13:10:00,269.0,269.1,268.85,269.08,9283.0,269.0,269.1,268.85,269.08,9283.0
2025-06-09 13:15:00,269.09,269.15,268.91,269.02,7202.0,269.09,269.15,268.91,269.02,7202.0
2025-06-09 13:20:00,268.89,268.93,268.6,268.88,5923.0,268.89,268.93,268.6,268.88,5923.0
2025-06-09 13:25:00,268.87,269.09,268.78,269.09,3720.0,268.87,269.09,268.78,269.09,3720.0
2025-06-09 13:30:00,269.1,269.1,268.72,268.72,2546.0,269.1,269.1,268.72,268.72,2546.0
2025-06-09 13:35:00,268.84,269.33,268.66,269.33,13391.0,268.84,269.33,268.66,269.33,13391.0
2025-06-09 13:40:00,269.32,269.55,269.11,269.36,10589.0,269.32,269.55,269.11,269.36,10589.0
2025-06-09 13:45:00,269.36,269.55,269.1,269.36,8595.0,269.36,269.55,269.1,269.36,8595.0
2025-06-09 13:50:00,269.37,269.79,269.21,269.72,75052.0,269.37,269.79,269.21,269.72,75052.0
2025-06-09 13:55:00,269.7,269.72,269.55,269.56,3903.0,269.7,269.72,269.55,269.56,3903.0
2025-06-09 14:00:00,269.8,269.87,269.57,269.87,10884.0,269.8,269.87,269.57,269.87,10884.0
2025-06-09 14:05:00,269.86,269.91,269.48,269.56,7670.0,269.86,269.91,269.48,269.56,7670.0
2025-06-09 14:10:00,269.59,269.74,269.55,269.65,6617.0,269.59,269.74,269.55,269.65,6617.0
2025-06-09 14:15:00,269.56,269.98,269.53,269.97,5352.0,269.56,269.98,269.53,269.97,5352.0
2025-06-09 14:20:00,269.96,270.17,269.84,269.84,6736.0,269.96,270.17,269.84,269.84,6736.0
2025-06-09 14:25:00,269.79,269.87,269.69,269.72,4448.0,269.79,269.87,269.69,269.72,4448.0
2025-06-09 14:30:00,269.82,269.84,269.7,269.84,5230.0,269.82,269.84,269.7,269.84,5230.0
2025-06-09 14:35:00,269.87,269.87,269.61,269.62,4614.0,269.87,269.87,269.61,269.62,4614.0
2025-06-09 14:40:00,269.63,269.64,269.44,269.46,4849.0,269.63,269.64,269.44,269.46,4849.0
2025-06-09 14:45:00,269.46,269.63,269.37,269.61,5144.0,269.46,269.63,269.37,269.61,5144.0
2025-06-09 14:50:00,269.65,269.82,269.62,269.77,6570.0,269.65,269.82,269.62,269.77,6570.0
2025-06-09 14:55:00,269.78,269.82,269.7,269.8,11853.0,269.78,269.82,269.7,269.8,11853.0
2025-06-09 15:00:00,269.79,269.88,269.61,269.88,9909.0,269.79,269.88,269.61,269.88,9909.0
2025-06-09 15:05:00,269.96,270.12,269.82,269.93,13733.0,269.96,270.12,269.82,269.93,13733.0
2025-06-09 15:10:00,269.85,270.0,269.7,269.77,13848.0,269.85,270.0,269.7,269.77,13848.0
2025-06-09 15:15:00,269.78,269.88,269.71,269.71,12984.0,269.78,269.88,269.71,269.71,12984.0
2025-06-09 15:20:00,269.71,269.81,269.56,269.81,20255.0,269.71,269.81,269.56,269.81,20255.0
2025-06-09 15:25:00,269.9,269.9,269.75,269.84,10859.0,269.9,269.9,269.75,269.84,10859.0
2025-06-09 15:30:00,269.84,269.84,269.61,269.66,13467.0,269.84,269.84,269.61,269.66,13467.0
2025-06-09 15:35:00,269.69,269.7,269.41,269.56,24702.0,269.69,269.7,269.41,269.56,24702.0
2025-06-09 15:40:00,269.56,269.56,269.22,269.31,26828.0,269.56,269.56,269.22,269.31,26828.0
2025-06-09 15:45:00,269.31,269.31,268.99,269.09,25152.0,269.31,269.31,268.99,269.09,25152.0
2025-06-09 15:50:00,269.13,269.14,268.83,268.88,61652.0,269.13,269.14,268.83,268.88,61652.0
2025-06-09 15:55:00,268.95,269.08,268.32,268.35,273611.0,268.95,269.08,268.32,268.35,273611.0
2025-06-10 09:30:00,268.89,269.06,267.25,267.94,29816.0,268.89,269.06,267.25,267.94,29816.0
2025-06-10 09:35:00,267.8,268.42,267.51,268.12,23751.0,267.8,268.42,267.51,268.12,23751.0
2025-06-10 09:40:00,267.83,267.89,267.26,267.57,22056.0,267.83,267.89,267.26,267.57,22056.0
2025-06-10 09:45:00,267.74,267.78,266.78,266.84,19231.0,267.74,267.78,266.78,266.84,19231.0
2025-06-10 09:50:00,266.54,266.81,266.1,266.45,14756.0,266.54,266.81,266.1,266.45,14756.0
2025-06-10 09:55:00,266.46,266.7,265.43,265.44,21070.0,266.46,266.7,265.43,265.44,21070.0
2025-06-10 10:00:00,265.6,265.75,264.31,265.24,26695.0,265.6,265.75,264.31,265.24,26695.0
2025-06-10 10:05:00,265.33,265.99,265.03,265.82,39228.0,265.33,265.99,265.03,265.82,39228.0
2025-06-10 10:10:00,265.82,265.94,264.86,264.9,28164.0,265.82,265.94,264.86,264.9,28164.0
2025-06-10 10:15:00,265.0,265.22,264.48,265.18,11460.0,265.0,265.22,264.48,265.18,11460.0
2025-06-10 10:20:00,265.23,265.53,265.02,265.24,19470.0,265.23,265.53,265.02,265.24,19470.0
2025-06-10 10:25:00,265.16,265.48,264.99,265.44,12694.0,265.16,265.48,264.99,265.44,12694.0
2025-06-10 10:30:00,265.35,265.35,264.75,264.81,11945.0,265.35,265.35,264.75,264.81,11945.0
2025-06-10 10:35:00,264.94,265.94,264.74,265.51,26397.0,264.94,265.94,264.74,265.51,26397.0
2025-06-10 10:40:00,265.52,266.24,265.52,266.12,4928.0,265.52,266.24,265.52,266.12,4928.0
2025-06-10 10:45:00,266.0,266.24,265.29,265.29,10753.0,266.0,266.24,265.29,265.29,10753.0
2025-06-10 10:50:00,265.4,266.01,265.16,265.92,49208.0,265.4,266.01,265.16,265.92,49208.0
2025-06-10 10:55:00,265.92,266.35,265.85,266.19,13389.0,265.92,266.35,265.85,266.19,13389.0
2025-06-10 11:00:00,265.96,266.38,265.63,265.63,7533.0,265.96,266.38,265.63,265.63,7533.0
2025-06-10 11:05:00,265.84,266.18,265.69,266.06,4898.0,265.84,266.18,265.69,266.06,4898.0
2025-06-10 11:10:00,265.85,266.21,265.85,265.96,10688.0,265.85,266.21,265.85,265.96,10688.0
2025-06-10 11:15:00,265.88,266.02,265.44,265.47,11693.0,265.88,266.02,265.44,265.47,11693.0
2025-06-10 11:20:00,265.59,265.74,265.54,265.61,3333.0,265.59,265.74,265.54,265.61,3333.0
2025-06-10 11:25:00,265.47,265.64,265.17,265.21,5571.0,265.47,265.64,265.17,265.21,5571.0
2025-06-10 11:30:00,265.16,265.41,265.03,265.35,26578.0,265.16,265.41,265.03,265.35,26578.0
2025-06-10 11:35:00,265.38,265.86,265.38,265.58,10693.0,265.38,265.86,265.38,265.58,10693.0
2025-06-10 11:40:00,265.58,265.63,265.22,265.3,12654.0,265.58,265.63,265.22,265.3,12654.0
2025-06-10 11:45:00,265.17,265.53,265.17,265.34,9603.0,265.17,265.53,265.17,265.34,9603.0
2025-06-10 11:50:00,265.43,266.04,265.24,266.01,27742.0,265.43,266.04,265.24,266.01,27742.0
2025-06-10 11:55:00,265.98,266.42,265.87,266.17,12783.0,265.98,266.42,265.87,266.17,12783.0
2025-06-10 12:00:00,266.13,266.16,265.72,265.72,7964.0,266.13,266.16,265.72,265.72,7964.0
2025-06-10 12:05:00,265.77,265.81,265.56,265.69,5119.0,265.77,265.81,265.56,265.69,5119.0
2025-06-10 12:10:00,265.64,265.86,265.61,265.67,12872.0,265.64,265.86,265.61,265.67,12872.0
2025-06-10 12:15:00,265.93,265.93,265.23,265.24,3957.0,265.93,265.93,265.23,265.24,3957.0
2025-06-10 12:20:00,265.24,265.39,265.03,265.1,5745.0,265.24,265.39,265.03,265.1,5745.0
2025-06-10 12:25:00,265.17,265.23,264.87,265.01,3400.0,265.17,265.23,264.87,265.01,3400.0
2025-06-10 12:30:00,265.02,265.14,264.82,265.02,19413.0,265.02,265.14,264.82,265.02,19413.0
2025-06-10 12:35:00,265.03,265.33,265.03,265.15,5401.0,265.03,265.33,265.03,265.15,5401.0
2025-06-10 12:40:00,265.17,265.8,265.16,265.67,39668.0,265.17,265.8,265.16,265.67,39668.0
2025-06-10 12:45:00,265.67,265.67,265.15,265.4,10270.0,265.67,265.67,265.15,265.4,10270.0
2025-06-10 12:50:00,265.13,265.14,264.87,265.0,2643.0,265.13,265.14,264.87,265.0,2643.0
2025-06-10 12:55:00,265.14,265.34,264.91,265.25,22909.0,265.14,265.34,264.91,265.25,22909.0
2025-06-10 13:00:00,265.25,265.76,265.25,265.76,23390.0,265.25,265.76,265.25,265.76,23390.0
2025-06-10 13:05:00,265.5,265.77,265.23,265.69,2840.0,265.5,265.77,265.23,265.69,2840.0
2025-06-10 13:10:00,265.68,266.01,265.68,266.01,4402.0,265.68,266.01,265.68,266.01,4402.0
2025-06-10 13:15:00,266.01,266.15,265.67,265.68,5172.0,266.01,266.15,265.67,265.68,5172.0
2025-06-10 13:20:00,265.62,265.77,265.55,265.66,2837.0,265.62,265.77,265.55,265.66,2837.0
2025-06-10 13:25:00,265.77,265.89,265.57,265.74,11368.0,265.77,265.89,265.57,265.74,11368.0
2025-06-10 13:30:00,265.85,266.08,265.83,265.98,4791.0,265.85,266.08,265.83,265.98,4791.0
2025-06-10 13:35:00,266.12,266.28,265.98,266.28,9145.0,266.12,266.28,265.98,266.28,9145.0
2025-06-10 13:40:00,266.19,266.61,266.19,266.61,4610.0,266.19,266.61,266.19,266.61,4610.0
2025-06-10 13:45:00,266.59,266.78,266.32,266.37,7947.0,266.59,266.78,266.32,266.37,7947.0
2025-06-10 13:50:00,266.35,266.56,266.28,266.31,19051.0,266.35,266.56,266.28,266.31,19051.0
2025-06-10 13:55:00,266.4,266.45,266.0,266.06,10916.0,266.4,266.45,266.0,266.06,10916.0
2025-06-10 14:00:00,266.0,266.12,265.84,266.07,13050.0,266.0,266.12,265.84,266.07,13050.0
2025-06-10 14:05:00,266.07,266.34,266.01,266.31,25410.0,266.07,266.34,266.01,266.31,25410.0
2025-06-10 14:10:00,266.31,266.37,266.02,266.16,10136.0,266.31,266.37,266.02,266.16,10136.0
2025-06-10 14:15:00,266.15,266.27,266.07,266.07,3200.0,266.15,266.27,266.07,266.07,3200.0
2025-06-10 14:20:00,266.08,266.38,265.92,266.36,30712.0,266.08,266.38,265.92,266.36,30712.0
2025-06-10 14:25:00,266.35,266.42,266.17,266.31,9131.0,266.35,266.42,266.17,266.31,9131.0
2025-06-10 14:30:00,266.42,266.42,265.97,266.06,11200.0,266.42,266.42,265.97,266.06,11200.0
2025-06-10 14:35:00,265.93,266.09,265.81,265.84,6200.0,265.93,266.09,265.81,265.84,6200.0
2025-06-10 14:40:00,265.81,265.96,265.8,265.9,4617.0,265.81,265.96,265.8,265.9,4617.0
2025-06-10 14:45:00,265.83,265.83,265.63,265.77,9376.0,265.83,265.83,265.63,265.77,9376.0
2025-06-10 14:50:00,265.78,265.79,265.58,265.66,4534.0,265.78,265.79,265.58,265.66,4534.0
2025-06-10 14:55:00,265.6,265.63,265.33,265.33,8039.0,265.6,265.63,265.33,265.33,8039.0
2025-06-10 15:00:00,265.33,265.7,265.33,265.68,14890.0,265.33,265.7,265.33,265.68,14890.0
2025-06-10 15:05:00,265.69,265.97,265.69,265.92,6422.0,265.69,265.97,265.69,265.92,6422.0
2025-06-10 15:10:00,265.93,265.95,265.62,265.63,8558.0,265.93,265.95,265.62,265.63,8558.0
2025-06-10 15:15:00,265.65,266.12,265.54,266.05,24487.0,265.65,266.12,265.54,266.05,24487.0
2025-06-10 15:20:00,265.97,266.18,265.9,266.06,8587.0,265.97,266.18,265.9,266.06,8587.0
2025-06-10 15:25:00,266.1,266.11,265.78,266.05,12605.0,266.1,266.11,265.78,266.05,12605.0
2025-06-10 15:30:00,266.06,266.06,265.73,265.93,11247.0,266.06,266.06,265.73,265.93,11247.0
2025-06-10 15:35:00,265.87,265.9,265.65,265.73,16867.0,265.87,265.9,265.65,265.73,16867.0
2025-06-10 15:40:00,265.69,265.75,265.5,265.62,17963.0,265.69,265.75,265.5,265.62,17963.0
2025-06-10 15:45:00,265.65,265.66,265.23,265.23,15410.0,265.65,265.66,265.23,265.23,15410.0
2025-06-10 15:50:00,265.26,265.84,265.26,265.38,37162.0,265.26,265.84,265.26,265.38,37162.0
2025-06-10 15:55:00,265.51,266.15,265.46,266.09,77205.0,265.51,266.15,265.46,266.09,77205.0
2025-06-11 09:30:00,266.11,266.37,264.85,264.86,30731.0,266.11,266.37,264.85,264.86,30731.0
2025-06-11 09:35:00,264.86,265.54,264.82,265.09,143670.0,264.86,265.54,264.82,265.09,143670.0
2025-06-11 09:40:00,265.09,265.11,264.82,265.09,15499.0,265.09,265.11,264.82,265.09,15499.0
2025-06-11 09:45:00,265.09,265.68,264.7,265.63,45318.0,265.09,265.68,264.7,265.63,45318.0
2025-06-11 09:50:00,265.63,265.71,265.21,265.38,21546.0,265.63,265.71,265.21,265.38,21546.0
2025-06-11 09:55:00,265.37,265.38,264.41,264.46,12598.0,265.37,265.38,264.41,264.46,12598.0
2025-06-11 10:00:00,264.43,265.46,264.35,265.32,42425.0,264.43,265.46,264.35,265.32,42425.0
2025-06-11 10:05:00,265.33,265.91,265.03,265.82,41364.0,265.33,265.91,265.03,265.82,41364.0
2025-06-11 10:10:00,265.52,265.72,265.16,265.71,43398.0,265.52,265.72,265.16,265.71,43398.0
2025-06-11 10:15:00,265.71,265.77,265.55,265.64,31352.0,265.71,265.77,265.55,265.64,31352.0
2025-06-11 10:20:00,265.65,265.85,265.17,265.21,14887.0,265.65,265.85,265.17,265.21,14887.0
2025-06-11 10:25:00,265.21,265.62,265.2,265.35,18196.0,265.21,265.62,265.2,265.35,18196.0
2025-06-11 10:30:00,265.45,265.46,264.74,265.17,22903.0,265.45,265.46,264.74,265.17,22903.0
2025-06-11 10:35:00,265.12,265.54,265.11,265.4,18325.0,265.12,265.54,265.11,265.4,18325.0
2025-06-11 10:40:00,265.39,265.47,265.12,265.33,18763.0,265.39,265.47,265.12,265.33,18763.0
2025-06-11 10:45:00,265.31,265.65,265.31,265.53,11988.0,265.31,265.65,265.31,265.53,11988.0
2025-06-11 10:50:00,265.56,265.69,265.16,265.26,12745.0,265.56,265.69,265.16,265.26,12745.0
2025-06-11 10:55:00,265.27,265.4,264.89,264.89,16144.0,265.27,265.4,264.89,264.89,16144.0
2025-06-11 11:00:00,265.01,265.11,264.75,265.06,21397.0,265.01,265.11,264.75,265.06,21397.0
2025-06-11 11:05:00,265.06,265.57,265.04,265.46,132059.0,265.06,265.57,265.04,265.46,132059.0
2025-06-11 11:10:00,265.48,266.23,265.48,266.15,75745.0,265.48,266.23,265.48,266.15,75745.0
2025-06-11 11:15:00,266.15,266.59,266.14,266.58,8845.0,266.15,266.59,266.14,266.58,8845.0
2025-06-11 11:20:00,266.58,266.67,266.34,266.59,7017.0,266.58,266.67,266.34,266.59,7017.0
2025-06-11 11:25:00,266.7,266.95,266.66,266.83,6137.0,266.7,266.95,266.66,266.83,6137.0
2025-06-11 11:30:00,266.81,266.94,266.54,266.82,4934.0,266.81,266.94,266.54,266.82,4934.0
2025-06-11 11:35:00,266.84,267.13,266.74,267.12,6500.0,266.84,267.13,266.74,267.12,6500.0
2025-06-11 11:40:00,267.04,267.04,266.79,266.95,3708.0,267.04,267.04,266.79,266.95,3708.0
2025-06-11 11:45:00,267.08,267.09,266.59,266.97,5704.0,267.08,267.09,266.59,266.97,5704.0
2025-06-11 11:50:00,267.11,267.39,267.1,267.25,5858.0,267.11,267.39,267.1,267.25,5858.0
2025-06-11 11:55:00,267.25,267.26,266.97,266.97,6470.0,267.25,267.26,266.97,266.97,6470.0
2025-06-11 12:00:00,266.9,267.01,266.61,266.61,3305.0,266.9,267.01,266.61,266.61,3305.0
2025-06-11 12:05:00,266.72,267.14,266.69,267.13,4331.0,266.72,267.14,266.69,267.13,4331.0
2025-06-11 12:10:00,267.15,267.43,267.14,267.43,1814.0,267.15,267.43,267.14,267.43,1814.0
2025-06-11 12:15:00,267.43,267.6,267.43,267.56,3500.0,267.43,267.6,267.43,267.56,3500.0
2025-06-11 12:20:00,267.56,267.58,267.42,267.56,3923.0,267.56,267.58,267.42,267.56,3923.0
2025-06-11 12:25:00,267.47,267.63,267.45,267.53,2241.0,267.47,267.63,267.45,267.53,2241.0
2025-06-11 12:30:00,267.66,267.7,267.52,267.63,3765.0,267.66,267.7,267.52,267.63,3765.0
2025-06-11 12:35:00,267.51,267.63,267.47,267.5,3331.0,267.51,267.63,267.47,267.5,3331.0
2025-06-11 12:40:00,267.45,267.73,267.41,267.73,3950.0,267.45,267.73,267.41,267.73,3950.0
2025-06-11 12:45:00,267.68,267.85,267.68,267.74,3135.0,267.68,267.85,267.68,267.74,3135.0
2025-06-11 12:50:00,267.73,267.89,267.73,267.88,3332.0,267.73,267.89,267.73,267.88,3332.0
2025-06-11 12:55:00,267.88,268.17,267.87,267.92,21961.0,267.88,268.17,267.87,267.92,21961.0
2025-06-11 13:00:00,267.86,268.03,267.73,268.03,5657.0,267.86,268.03,267.73,268.03,5657.0
2025-06-11 13:05:00,268.05,268.05,267.63,267.73,8726.0,268.05,268.05,267.63,267.73,8726.0
2025-06-11 13:10:00,267.73,267.83,267.55,267.83,3829.0,267.73,267.83,267.55,267.83,3829.0
2025-06-11 13:15:00,267.89,268.01,267.75,267.9,6111.0,267.89,268.01,267.75,267.9,6111.0
2025-06-11 13:20:00,267.82,267.91,267.71,267.87,6869.0,267.82,267.91,267.71,267.87,6869.0
2025-06-11 13:25:00,267.91,268.23,267.9,268.13,5441.0,267.91,268.23,267.9,268.13,5441.0
2025-06-11 13:30:00,268.13,268.13,267.99,268.05,6864.0,268.13,268.13,267.99,268.05,6864.0
2025-06-11 13:35:00,268.06,268.15,267.96,268.14,5589.0,268.06,268.15,267.96,268.14,5589.0
2025-06-11 13:40:00,268.06,268.17,267.7,267.82,5985.0,268.06,268.17,267.7,267.82,5985.0
2025-06-11 13:45:00,267.87,268.01,267.7,267.86,5430.0,267.87,268.01,267.7,267.86,5430.0
2025-06-11 13:50:00,267.82,268.04,267.82,267.89,4150.0,267.82,268.04,267.82,267.89,4150.0
2025-06-11 13:55:00,267.94,267.95,267.63,267.69,8581.0,267.94,267.95,267.63,267.69,8581.0
2025-06-11 14:00:00,267.7,267.87,267.56,267.6,9276.0,267.7,267.87,267.56,267.6,9276.0
2025-06-11 14:05:00,267.7,267.85,267.62,267.72,3890.0,267.7,267.85,267.62,267.72,3890.0
2025-06-11 14:10:00,267.69,267.7,267.24,267.3,5021.0,267.69,267.7,267.24,267.3,5021.0
2025-06-11 14:15:00,267.17,267.25,266.94,267.12,6911.0,267.17,267.25,266.94,267.12,6911.0
2025-06-11 14:20:00,267.16,267.16,266.9,266.9,2048.0,267.16,267.16,266.9,266.9,2048.0
2025-06-11 14:25:00,266.88,266.94,266.72,266.83,3155.0,266.88,266.94,266.72,266.83,3155.0
2025-06-11 14:30:00,266.78,267.12,266.74,266.91,7623.0,266.78,267.12,266.74,266.91,7623.0
2025-06-11 14:35:00,266.96,267.06,266.84,266.91,5506.0,266.96,267.06,266.84,266.91,5506.0
2025-06-11 14:40:00,266.88,266.94,266.66,266.93,4068.0,266.88,266.94,266.66,266.93,4068.0
2025-06-11 14:45:00,266.93,267.2,266.92,267.2,2596.0,266.93,267.2,266.92,267.2,2596.0
2025-06-11 14:50:00,267.15,267.31,267.1,267.12,6349.0,267.15,267.31,267.1,267.12,6349.0
2025-06-11 14:55:00,267.16,267.29,267.03,267.05,20851.0,267.16,267.29,267.03,267.05,20851.0
2025-06-11 15:00:00,267.13,267.23,267.03,267.23,5600.0,267.13,267.23,267.03,267.23,5600.0
2025-06-11 15:05:00,267.23,267.7,267.15,267.7,3451.0,267.23,267.7,267.15,267.7,3451.0
2025-06-11 15:10:00,267.49,267.65,267.44,267.63,4439.0,267.49,267.65,267.44,267.63,4439.0
2025-06-11 15:15:00,267.57,267.65,267.47,267.59,7772.0,267.57,267.65,267.47,267.59,7772.0
2025-06-11 15:20:00,267.53,267.76,267.51,267.7,10728.0,267.53,267.76,267.51,267.7,10728.0
2025-06-11 15:25:00,267.69,267.81,267.58,267.69,12283.0,267.69,267.81,267.58,267.69,12283.0
2025-06-11 15:30:00,267.69,267.92,267.57,267.65,14860.0,267.69,267.92,267.57,267.65,14860.0
2025-06-11 15:35:00,267.66,268.17,267.66,268.12,10547.0,267.66,268.17,267.66,268.12,10547.0
2025-06-11 15:40:00,268.07,268.17,267.94,268.14,23122.0,268.07,268.17,267.94,268.14,23122.0
2025-06-11 15:45:00,268.11,268.49,268.1,268.11,17147.0,268.11,268.49,268.1,268.11,17147.0
2025-06-11 15:50:00,268.13,268.92,268.13,268.78,33264.0,268.13,268.92,268.13,268.78,33264.0
2025-06-11 15:55:00,268.79,269.72,268.79,269.64,148508.0,268.79,269.72,268.79,269.64,148508.0
2025-06-12 09:30:00,270.59,272.07,270.59,271.34,77757.0,270.59,272.07,270.59,271.34,77757.0
2025-06-12 09:35:00,271.24,271.41,269.77,270.04,13897.0,271.24,271.41,269.77,270.04,13897.0
2025-06-12 09:40:00,269.81,270.2,269.63,270.13,13233.0,269.81,270.2,269.63,270.13,13233.0
2025-06-12 09:45:00,269.8,270.37,269.63,270.14,39322.0,269.8,270.37,269.63,270.14,39322.0
2025-06-12 09:50:00,270.01,270.09,269.16,270.02,16202.0,270.01,270.09,269.16,270.02,16202.0
2025-06-12 09:55:00,269.91,270.37,269.78,270.01,9390.0,269.91,270.37,269.78,270.01,9390.0
2025-06-12 10:00:00,270.03,271.01,269.53,270.93,15292.0,270.03,271.01,269.53,270.93,15292.0
2025-06-12 10:05:00,270.8,270.96,269.75,270.35,15236.0,270.8,270.96,269.75,270.35,15236.0
2025-06-12 10:10:00,270.39,270.58,270.13,270.57,7005.0,270.39,270.58,270.13,270.57,7005.0
2025-06-12 10:15:00,270.47,270.48,269.86,269.91,7788.0,270.47,270.48,269.86,269.91,7788.0
2025-06-12 10:20:00,270.05,270.34,269.81,269.81,9490.0,270.05,270.34,269.81,269.81,9490.0
2025-06-12 10:25:00,269.82,269.84,269.27,269.42,7354.0,269.82,269.84,269.27,269.42,7354.0
2025-06-12 10:30:00,269.49,269.6,269.02,269.02,13368.0,269.49,269.6,269.02,269.02,13368.0
2025-06-12 10:35:00,269.07,269.24,268.73,269.1,12144.0,269.07,269.24,268.73,269.1,12144.0
2025-06-12 10:40:00,269.0,269.25,268.86,269.04,9152.0,269.0,269.25,268.86,269.04,9152.0
2025-06-12 10:45:00,269.08,269.23,268.98,269.22,8152.0,269.08,269.23,268.98,269.22,8152.0
2025-06-12 10:50:00,269.2,269.52,269.2,269.29,12431.0,269.2,269.52,269.2,269.29,12431.0
2025-06-12 10:55:00,269.35,269.42,268.9,268.91,6376.0,269.35,269.42,268.9,268.91,6376.0
2025-06-12 11:00:00,268.91,269.06,268.76,268.99,9015.0,268.91,269.06,268.76,268.99,9015.0
2025-06-12 11:05:00,268.97,269.25,268.97,269.03,6234.0,268.97,269.25,268.97,269.03,6234.0
2025-06-12 11:10:00,268.99,269.13,268.66,269.12,5690.0,268.99,269.13,268.66,269.12,5690.0
2025-06-12 11:15:00,269.09,269.1,268.92,269.04,14103.0,269.09,269.1,268.92,269.04,14103.0
2025-06-12 11:20:00,269.04,269.15,268.57,268.8,11053.0,269.04,269.15,268.57,268.8,11053.0
2025-06-12 11:25:00,268.81,269.3,268.8,269.05,8924.0,268.81,269.3,268.8,269.05,8924.0
2025-06-12 11:30:00,268.97,269.1,268.91,268.96,4881.0,268.97,269.1,268.91,268.96,4881.0
2025-06-12 11:35:00,269.0,269.08,268.9,268.94,4627.0,269.0,269.08,268.9,268.94,4627.0
2025-06-12 11:40:00,268.99,269.08,268.86,268.93,8497.0,268.99,269.08,268.86,268.93,8497.0
2025-06-12 11:45:00,268.93,268.93,268.75,268.86,3009.0,268.93,268.93,268.75,268.86,3009.0
2025-06-12 11:50:00,268.92,269.16,268.68,269.02,6072.0,268.92,269.16,268.68,269.02,6072.0
2025-06-12 11:55:00,269.06,269.06,268.67,268.68,2889.0,269.06,269.06,268.67,268.68,2889.0
2025-06-12 12:00:00,268.67,268.67,268.33,268.47,5845.0,268.67,268.67,268.33,268.47,5845.0
2025-06-12 12:05:00,268.48,268.48,268.25,268.46,3801.0,268.48,268.48,268.25,268.46,3801.0
2025-06-12 12:10:00,268.48,268.79,268.48,268.75,7148.0,268.48,268.79,268.48,268.75,7148.0
2025-06-12 12:15:00,268.75,268.91,268.75,268.86,4700.0,268.75,268.91,268.75,268.86,4700.0
2025-06-12 12:20:00,268.93,269.03,268.85,268.9,3296.0,268.93,269.03,268.85,268.9,3296.0
2025-06-12 12:25:00,268.98,269.02,268.84,268.92,3672.0,268.98,269.02,268.84,268.92,3672.0
2025-06-12 12:30:00,268.92,269.48,268.9,269.44,17631.0,268.92,269.48,268.9,269.44,17631.0
2025-06-12 12:35:00,269.44,269.63,269.44,269.63,1684.0,269.44,269.63,269.44,269.63,1684.0
2025-06-12 12:40:00,269.54,269.81,269.52,269.81,9006.0,269.54,269.81,269.52,269.81,9006.0
2025-06-12 12:45:00,269.75,269.88,269.68,269.84,6233.0,269.75,269.88,269.68,269.84,6233.0
2025-06-12 12:50:00,269.86,269.87,269.64,269.77,5872.0,269.86,269.87,269.64,269.77,5872.0
2025-06-12 12:55:00,269.73,269.79,269.63,269.66,19346.0,269.73,269.79,269.63,269.66,19346.0
2025-06-12 13:00:00,269.66,269.9,269.45,269.45,10800.0,269.66,269.9,269.45,269.45,10800.0
2025-06-12 13:05:00,269.45,269.75,269.45,269.68,5331.0,269.45,269.75,269.45,269.68,5331.0
2025-06-12 13:10:00,269.68,269.95,269.67,269.92,3475.0,269.68,269.95,269.67,269.92,3475.0
2025-06-12 13:15:00,269.92,270.25,269.91,270.15,5920.0,269.92,270.25,269.91,270.15,5920.0
2025-06-12 13:20:00,270.19,270.31,270.15,270.25,5137.0,270.19,270.31,270.15,270.25,5137.0
2025-06-12 13:25:00,270.25,270.4,270.18,270.4,5527.0,270.25,270.4,270.18,270.4,5527.0
2025-06-12 13:30:00,270.34,270.52,270.33,270.52,3071.0,270.34,270.52,270.33,270.52,3071.0
2025-06-12 13:35:00,270.48,270.7,270.39,270.47,6006.0,270.48,270.7,270.39,270.47,6006.0
2025-06-12 13:40:00,270.5,270.5,270.32,270.34,2368.0,270.5,270.5,270.32,270.34,2368.0
2025-06-12 13:45:00,270.4,270.48,270.32,270.36,2200.0,270.4,270.48,270.32,270.36,2200.0
2025-06-12 13:50:00,270.47,270.47,270.31,270.42,6153.0,270.47,270.47,270.31,270.42,6153.0
2025-06-12 13:55:00,270.36,270.56,270.23,270.48,7794.0,270.36,270.56,270.23,270.48,7794.0
2025-06-12 14:00:00,270.37,270.44,270.23,270.23,3851.0,270.37,270.44,270.23,270.23,3851.0
2025-06-12 14:05:00,270.25,270.28,270.17,270.17,2285.0,270.25,270.28,270.17,270.17,2285.0
2025-06-12 14:10:00,270.21,270.32,270.15,270.15,2940.0,270.21,270.32,270.15,270.15,2940.0
2025-06-12 14:15:00,270.16,270.32,270.16,270.3,1742.0,270.16,270.32,270.16,270.3,1742.0
2025-06-12 14:20:00,270.3,270.46,270.26,270.42,6126.0,270.3,270.46,270.26,270.42,6126.0
2025-06-12 14:25:00,270.43,270.44,270.34,270.39,4019.0,270.43,270.44,270.34,270.39,4019.0
2025-06-12 14:30:00,270.4,270.4,270.28,270.36,4847.0,270.4,270.4,270.28,270.36,4847.0
2025-06-12 14:35:00,270.36,270.46,270.33,270.45,3108.0,270.36,270.46,270.33,270.45,3108.0
2025-06-12 14:40:00,270.47,270.47,270.28,270.29,3300.0,270.47,270.47,270.28,270.29,3300.0
2025-06-12 14:45:00,270.29,270.53,270.27,270.46,8232.0,270.29,270.53,270.27,270.46,8232.0
2025-06-12 14:50:00,270.43,270.48,270.21,270.44,7036.0,270.43,270.48,270.21,270.44,7036.0
2025-06-12 14:55:00,270.44,270.47,270.29,270.4,15011.0,270.44,270.47,270.29,270.4,15011.0
2025-06-12 15:00:00,270.44,270.74,270.38,270.67,10029.0,270.44,270.74,270.38,270.67,10029.0
2025-06-12 15:05:00,270.69,270.82,270.67,270.73,8293.0,270.69,270.82,270.67,270.73,8293.0
2025-06-12 15:10:00,270.8,270.81,270.61,270.61,10998.0,270.8,270.81,270.61,270.61,10998.0
2025-06-12 15:15:00,270.68,270.75,270.58,270.64,9759.0,270.68,270.75,270.58,270.64,9759.0
2025-06-12 15:20:00,270.65,270.96,270.62,270.85,9359.0,270.65,270.96,270.62,270.85,9359.0
2025-06-12 15:25:00,270.82,270.96,270.78,270.88,7989.0,270.82,270.96,270.78,270.88,7989.0
2025-06-12 15:30:00,270.88,271.01,270.83,270.93,14894.0,270.88,271.01,270.83,270.93,14894.0
2025-06-12 15:35:00,270.93,271.04,270.83,271.01,32158.0,270.93,271.04,270.83,271.01,32158.0
2025-06-12 15:40:00,271.01,271.01,270.66,270.66,13910.0,271.01,271.01,270.66,270.66,13910.0
2025-06-12 15:45:00,270.67,270.76,270.47,270.48,11649.0,270.67,270.76,270.47,270.48,11649.0
2025-06-12 15:50:00,270.52,270.8,270.39,270.62,34142.0,270.52,270.8,270.39,270.62,34142.0
2025-06-12 15:55:00,270.67,271.0,270.67,270.97,119354.0,270.67,271.0,270.67,270.97,119354.0
2025-06-13 09:30:00,273.98,273.98,271.26,271.56,67378.0,273.98,273.98,271.26,271.56,67378.0
2025-06-13 09:35:00,271.56,272.22,271.4,272.12,6820.0,271.56,272.22,271.4,272.12,6820.0
2025-06-13 09:40:00,271.96,272.29,271.92,271.97,8861.0,271.96,272.29,271.92,271.97,8861.0
2025-06-13 09:45:00,272.0,272.32,271.59,271.85,27384.0,272.0,272.32,271.59,271.85,27384.0
2025-06-13 09:50:00,272.07,272.19,271.82,272.13,3445.0,272.07,272.19,271.82,272.13,3445.0
2025-06-13 09:55:00,271.98,272.13,271.52,271.83,21505.0,271.98,272.13,271.52,271.83,21505.0
2025-06-13 10:00:00,271.83,271.99,271.25,271.7,26647.0,271.83,271.99,271.25,271.7,26647.0
2025-06-13 10:05:00,271.85,272.32,270.85,271.28,35954.0,271.85,272.32,270.85,271.28,35954.0
2025-06-13 10:10:00,271.28,271.4,270.6,270.69,19247.0,271.28,271.4,270.6,270.69,19247.0
2025-06-13 10:15:00,270.7,271.37,270.64,271.12,13624.0,270.7,271.37,270.64,271.12,13624.0
2025-06-13 10:20:00,270.93,271.11,270.75,270.75,5612.0,270.93,271.11,270.75,270.75,5612.0
2025-06-13 10:25:00,270.84,271.17,270.59,271.17,11037.0,270.84,271.17,270.59,271.17,11037.0
2025-06-13 10:30:00,271.13,271.49,270.92,271.49,2838.0,271.13,271.49,270.92,271.49,2838.0
2025-06-13 10:35:00,271.43,271.53,271.06,271.36,6941.0,271.43,271.53,271.06,271.36,6941.0
2025-06-13 10:40:00,271.48,271.48,270.82,270.82,8983.0,271.48,271.48,270.82,270.82,8983.0
2025-06-13 10:45:00,270.9,271.19,270.53,271.19,12140.0,270.9,271.19,270.53,271.19,12140.0
2025-06-13 10:50:00,271.03,271.46,271.03,271.16,7877.0,271.03,271.46,271.03,271.16,7877.0
2025-06-13 10:55:00,271.12,271.55,271.01,271.31,9726.0,271.12,271.55,271.01,271.31,9726.0
2025-06-13 11:00:00,271.17,271.28,270.62,270.86,51372.0,271.17,271.28,270.62,270.86,51372.0
2025-06-13 11:05:00,271.11,271.15,270.75,270.75,4344.0,271.11,271.15,270.75,270.75,4344.0
2025-06-13 11:10:00,270.81,270.81,270.4,270.41,4936.0,270.81,270.81,270.4,270.41,4936.0
2025-06-13 11:15:00,270.41,270.45,270.11,270.33,4174.0,270.41,270.45,270.11,270.33,4174.0
2025-06-13 11:20:00,270.21,270.46,270.2,270.2,5396.0,270.21,270.46,270.2,270.2,5396.0
2025-06-13 11:25:00,270.38,270.64,270.05,270.5,6119.0,270.38,270.64,270.05,270.5,6119.0
2025-06-13 11:30:00,270.61,270.72,270.24,270.41,4365.0,270.61,270.72,270.24,270.41,4365.0
2025-06-13 11:35:00,270.32,270.36,270.15,270.26,1450.0,270.32,270.36,270.15,270.26,1450.0
2025-06-13 11:40:00,270.25,270.36,270.01,270.09,3388.0,270.25,270.36,270.01,270.09,3388.0
2025-06-13 11:45:00,270.1,270.47,270.09,270.38,8059.0,270.1,270.47,270.09,270.38,8059.0
2025-06-13 11:50:00,270.35,270.63,270.2,270.5,8227.0,270.35,270.63,270.2,270.5,8227.0
2025-06-13 11:55:00,270.5,270.72,270.25,270.38,8769.0,270.5,270.72,270.25,270.38,8769.0
2025-06-13 12:00:00,270.32,270.48,270.32,270.48,5319.0,270.32,270.48,270.32,270.48,5319.0
2025-06-13 12:05:00,270.46,270.5,270.32,270.44,4507.0,270.46,270.5,270.32,270.44,4507.0
2025-06-13 12:10:00,270.52,270.53,270.16,270.19,4811.0,270.52,270.53,270.16,270.19,4811.0
2025-06-13 12:15:00,270.16,270.41,270.0,270.31,4045.0,270.16,270.41,270.0,270.31,4045.0
2025-06-13 12:20:00,270.3,270.39,270.18,270.2,14666.0,270.3,270.39,270.18,270.2,14666.0
2025-06-13 12:25:00,270.19,270.29,270.02,270.21,3416.0,270.19,270.29,270.02,270.21,3416.0
2025-06-13 12:30:00,270.37,270.38,270.1,270.1,2487.0,270.37,270.38,270.1,270.1,2487.0
2025-06-13 12:35:00,270.15,270.23,269.7,269.77,4148.0,270.15,270.23,269.7,269.77,4148.0
2025-06-13 12:40:00,269.68,269.79,269.53,269.55,4242.0,269.68,269.79,269.53,269.55,4242.0
2025-06-13 12:45:00,269.49,269.49,269.3,269.3,2059.0,269.49,269.49,269.3,269.3,2059.0
2025-06-13 12:50:00,269.28,269.71,269.22,269.56,3742.0,269.28,269.71,269.22,269.56,3742.0
2025-06-13 12:55:00,269.63,269.74,269.49,269.59,2415.0,269.63,269.74,269.49,269.59,2415.0
2025-06-13 13:00:00,269.6,269.62,269.53,269.6,1742.0,269.6,269.62,269.53,269.6,1742.0
2025-06-13 13:05:00,269.47,269.66,269.28,269.28,3239.0,269.47,269.66,269.28,269.28,3239.0
2025-06-13 13:10:00,269.34,269.36,269.17,269.21,2214.0,269.34,269.36,269.17,269.21,2214.0
2025-06-13 13:15:00,269.21,269.21,269.0,269.04,4092.0,269.21,269.21,269.0,269.04,4092.0
2025-06-13 13:20:00,269.07,269.29,269.07,269.21,3435.0,269.07,269.29,269.07,269.21,3435.0
2025-06-13 13:25:00,269.1,269.21,269.02,269.1,1701.0,269.1,269.21,269.02,269.1,1701.0
2025-06-13 13:30:00,269.11,269.3,269.02,269.14,2468.0,269.11,269.3,269.02,269.14,2468.0
2025-06-13 13:35:00,269.2,269.2,268.98,268.98,2980.0,269.2,269.2,268.98,268.98,2980.0
2025-06-13 13:40:00,268.98,269.14,268.92,268.94,9252.0,268.98,269.14,268.92,268.94,9252.0
2025-06-13 13:45:00,269.04,269.14,269.01,269.05,7591.0,269.04,269.14,269.01,269.05,7591.0
2025-06-13 13:50:00,268.95,269.14,268.95,269.06,2263.0,268.95,269.14,268.95,269.06,2263.0
2025-06-13 13:55:00,269.13,269.3,269.06,269.15,2580.0,269.13,269.3,269.06,269.15,2580.0
2025-06-13 14:00:00,269.2,269.47,269.2,269.3,16916.0,269.2,269.47,269.2,269.3,16916.0
2025-06-13 14:05:00,269.35,269.39,269.14,269.39,13188.0,269.35,269.39,269.14,269.39,13188.0
2025-06-13 14:10:00,269.31,269.48,269.3,269.48,842.0,269.31,269.48,269.3,269.48,842.0
2025-06-13 14:15:00,269.47,269.82,269.36,269.71,3725.0,269.47,269.82,269.36,269.71,3725.0
2025-06-13 14:20:00,269.81,269.85,269.53,269.56,9000.0,269.81,269.85,269.53,269.56,9000.0
2025-06-13 14:25:00,269.53,269.56,269.36,269.36,5314.0,269.53,269.56,269.36,269.36,5314.0
2025-06-13 14:30:00,269.49,269.53,269.31,269.32,7560.0,269.49,269.53,269.31,269.32,7560.0
2025-06-13 14:35:00,269.3,269.49,269.29,269.49,1733.0,269.3,269.49,269.29,269.49,1733.0
2025-06-13 14:40:00,269.47,269.77,269.47,269.77,5547.0,269.47,269.77,269.47,269.77,5547.0
2025-06-13 14:45:00,269.82,269.87,269.69,269.73,3349.0,269.82,269.87,269.69,269.73,3349.0
2025-06-13 14:50:00,269.75,269.96,269.65,269.88,3038.0,269.75,269.96,269.65,269.88,3038.0
2025-06-13 14:55:00,269.93,269.93,269.78,269.88,2563.0,269.93,269.93,269.78,269.88,2563.0
2025-06-13 15:00:00,269.94,270.03,269.77,269.97,3729.0,269.94,270.03,269.77,269.97,3729.0
2025-06-13 15:05:00,269.94,270.2,269.88,270.09,2424.0,269.94,270.2,269.88,270.09,2424.0
2025-06-13 15:10:00,270.03,270.06,269.84,269.88,3178.0,270.03,270.06,269.84,269.88,3178.0
2025-06-13 15:15:00,269.81,269.85,269.77,269.85,832.0,269.81,269.85,269.77,269.85,832.0
2025-06-13 15:20:00,269.8,269.88,269.73,269.8,5758.0,269.8,269.88,269.73,269.8,5758.0
2025-06-13 15:25:00,269.75,269.94,269.73,269.86,3952.0,269.75,269.94,269.73,269.86,3952.0
2025-06-13 15:30:00,269.9,270.07,269.86,269.86,3689.0,269.9,270.07,269.86,269.86,3689.0
2025-06-13 15:35:00,269.86,269.99,269.67,269.68,7929.0,269.86,269.99,269.67,269.68,7929.0
2025-06-13 15:40:00,269.67,269.78,269.31,269.43,12248.0,269.67,269.78,269.31,269.43,12248.0
2025-06-13 15:45:00,269.47,269.55,269.23,269.33,9326.0,269.47,269.55,269.23,269.33,9326.0
2025-06-13 15:50:00,269.33,269.41,268.84,268.89,15086.0,269.33,269.41,268.84,268.89,15086.0
2025-06-13 15:55:00,269.03,269.55,268.93,269.36,72404.0,269.03,269.55,268.93,269.36,72404.0
2025-06-16 09:30:00,269.66,270.94,269.4,270.63,38581.0,269.66,270.94,269.4,270.63,38581.0
2025-06-16 09:35:00,270.6,270.85,269.62,270.52,19438.0,270.6,270.85,269.62,270.52,19438.0
2025-06-16 09:40:00,270.52,270.91,270.11,270.46,22084.0,270.52,270.91,270.11,270.46,22084.0
2025-06-16 09:45:00,270.46,270.46,269.33,269.33,6508.0,270.46,270.46,269.33,269.33,6508.0
2025-06-16 09:50:00,269.31,270.02,268.88,270.0,9296.0,269.31,270.02,268.88,270.0,9296.0
2025-06-16 09:55:00,270.0,270.31,269.59,269.88,14801.0,270.0,270.31,269.59,269.88,14801.0
2025-06-16 10:00:00,269.93,270.73,269.92,270.21,8706.0,269.93,270.73,269.92,270.21,8706.0
2025-06-16 10:05:00,270.38,270.42,269.73,269.74,4932.0,270.38,270.42,269.73,269.74,4932.0
2025-06-16 10:10:00,269.54,269.73,268.86,269.11,44818.0,269.54,269.73,268.86,269.11,44818.0
2025-06-16 10:15:00,269.38,269.38,268.53,268.59,21509.0,269.38,269.38,268.53,268.59,21509.0
2025-06-16 10:20:00,268.73,269.11,268.24,269.11,21560.0,268.73,269.11,268.24,269.11,21560.0
2025-06-16 10:25:00,269.12,269.12,268.64,268.64,2209.0,269.12,269.12,268.64,268.64,2209.0
2025-06-16 10:30:00,268.75,269.51,268.74,269.24,13524.0,268.75,269.51,268.74,269.24,13524.0
2025-06-16 10:35:00,269.25,269.25,268.86,269.14,7160.0,269.25,269.25,268.86,269.14,7160.0
2025-06-16 10:40:00,269.12,269.26,268.94,269.01,21492.0,269.12,269.26,268.94,269.01,21492.0
2025-06-16 10:45:00,269.19,269.42,268.84,268.99,10970.0,269.19,269.42,268.84,268.99,10970.0
2025-06-16 10:50:00,269.0,269.08,268.78,269.03,28213.0,269.0,269.08,268.78,269.03,28213.0
2025-06-16 10:55:00,268.95,269.69,268.95,269.59,8045.0,268.95,269.69,268.95,269.59,8045.0
2025-06-16 11:00:00,269.64,269.78,269.55,269.58,4095.0,269.64,269.78,269.55,269.58,4095.0
2025-06-16 11:05:00,269.56,269.73,269.35,269.41,6286.0,269.56,269.73,269.35,269.41,6286.0
2025-06-16 11:10:00,269.38,269.67,269.16,269.55,4670.0,269.38,269.67,269.16,269.55,4670.0
2025-06-16 11:15:00,269.55,269.69,269.13,269.13,7306.0,269.55,269.69,269.13,269.13,7306.0
2025-06-16 11:20:00,269.01,269.17,268.88,269.07,8131.0,269.01,269.17,268.88,269.07,8131.0
2025-06-16 11:25:00,269.11,269.22,268.86,269.0,11014.0,269.11,269.22,268.86,269.0,11014.0
2025-06-16 11:30:00,269.05,269.07,268.89,268.95,3014.0,269.05,269.07,268.89,268.95,3014.0
2025-06-16 11:35:00,268.9,269.13,268.89,269.05,10384.0,268.9,269.13,268.89,269.05,10384.0
2025-06-16 11:40:00,269.06,269.59,269.06,269.58,10040.0,269.06,269.59,269.06,269.58,10040.0
2025-06-16 11:45:00,269.3,269.38,269.27,269.37,2137.0,269.3,269.38,269.27,269.37,2137.0
2025-06-16 11:50:00,269.36,269.45,269.17,269.25,7304.0,269.36,269.45,269.17,269.25,7304.0
2025-06-16 11:55:00,269.14,269.34,269.12,269.24,4179.0,269.14,269.34,269.12,269.24,4179.0
2025-06-16 12:00:00,269.24,269.26,268.95,269.0,2730.0,269.24,269.26,268.95,269.0,2730.0
2025-06-16 12:05:00,268.95,268.97,268.82,268.92,1637.0,268.95,268.97,268.82,268.92,1637.0
2025-06-16 12:10:00,269.03,269.05,268.74,268.85,3845.0,269.03,269.05,268.74,268.85,3845.0
2025-06-16 12:15:00,268.77,269.08,268.77,268.92,4437.0,268.77,269.08,268.77,268.92,4437.0
2025-06-16 12:20:00,268.93,269.0,268.67,268.87,2517.0,268.93,269.0,268.67,268.87,2517.0
2025-06-16 12:25:00,268.67,268.68,268.4,268.45,2142.0,268.67,268.68,268.4,268.45,2142.0
2025-06-16 12:30:00,268.44,268.73,268.4,268.59,3120.0,268.44,268.73,268.4,268.59,3120.0
2025-06-16 12:35:00,268.58,268.72,268.58,268.59,2834.0,268.58,268.72,268.58,268.59,2834.0
2025-06-16 12:40:00,268.57,268.73,268.51,268.54,2019.0,268.57,268.73,268.51,268.54,2019.0
2025-06-16 12:45:00,268.56,268.66,268.37,268.39,8859.0,268.56,268.66,268.37,268.39,8859.0
2025-06-16 12:50:00,268.47,268.47,268.28,268.28,1399.0,268.47,268.47,268.28,268.28,1399.0
2025-06-16 12:55:00,268.29,268.38,268.1,268.1,3611.0,268.29,268.38,268.1,268.1,3611.0
2025-06-16 13:00:00,268.1,268.23,267.75,267.75,813.0,268.1,268.23,267.75,267.75,813.0
2025-06-16 13:05:00,267.62,267.81,267.61,267.74,2645.0,267.62,267.81,267.61,267.74,2645.0
2025-06-16 13:10:00,267.65,268.03,267.61,267.86,7018.0,267.65,268.03,267.61,267.86,7018.0
2025-06-16 13:15:00,267.88,268.1,267.68,267.69,7554.0,267.88,268.1,267.68,267.69,7554.0
2025-06-16 13:20:00,267.69,267.69,267.29,267.31,11730.0,267.69,267.69,267.29,267.31,11730.0
2025-06-16 13:25:00,267.22,267.58,267.21,267.5,10791.0,267.22,267.58,267.21,267.5,10791.0
2025-06-16 13:30:00,267.5,267.58,267.35,267.38,3422.0,267.5,267.58,267.35,267.38,3422.0
2025-06-16 13:35:00,267.27,267.39,267.08,267.3,1764.0,267.27,267.39,267.08,267.3,1764.0
2025-06-16 13:40:00,267.08,267.18,267.06,267.08,2431.0,267.08,267.18,267.06,267.08,2431.0
2025-06-16 13:45:00,267.07,267.07,266.84,266.84,8725.0,267.07,267.07,266.84,266.84,8725.0
2025-06-16 13:50:00,266.91,266.92,266.7,266.7,3592.0,266.91,266.92,266.7,266.7,3592.0
2025-06-16 13:55:00,266.58,266.63,266.38,266.48,2419.0,266.58,266.63,266.38,266.48,2419.0
2025-06-16 14:00:00,266.45,266.9,266.39,266.72,4027.0,266.45,266.9,266.39,266.72,4027.0
2025-06-16 14:05:00,266.82,266.88,266.69,266.71,2550.0,266.82,266.88,266.69,266.71,2550.0
2025-06-16 14:10:00,266.65,266.85,266.65,266.75,3277.0,266.65,266.85,266.65,266.75,3277.0
2025-06-16 14:15:00,266.76,267.04,266.76,266.96,3668.0,266.76,267.04,266.76,266.96,3668.0
2025-06-16 14:20:00,266.98,266.99,266.81,266.91,3943.0,266.98,266.99,266.81,266.91,3943.0
2025-06-16 14:25:00,266.91,266.99,266.84,266.94,1804.0,266.91,266.99,266.84,266.94,1804.0
2025-06-16 14:30:00,267.0,267.0,266.59,266.59,13799.0,267.0,267.0,266.59,266.59,13799.0
2025-06-16 14:35:00,266.56,266.84,266.55,266.84,4451.0,266.56,266.84,266.55,266.84,4451.0
2025-06-16 14:40:00,266.81,266.83,266.68,266.73,5040.0,266.81,266.83,266.68,266.73,5040.0
2025-06-16 14:45:00,266.71,267.13,266.68,266.91,21871.0,266.71,267.13,266.68,266.91,21871.0
2025-06-16 14:50:00,266.9,267.21,266.57,266.85,17070.0,266.9,267.21,266.57,266.85,17070.0
2025-06-16 14:55:00,266.85,267.04,266.76,266.99,3898.0,266.85,267.04,266.76,266.99,3898.0
2025-06-16 15:00:00,266.99,267.02,266.83,266.86,6855.0,266.99,267.02,266.83,266.86,6855.0
2025-06-16 15:05:00,266.9,266.94,266.61,266.7,12985.0,266.9,266.94,266.61,266.7,12985.0
2025-06-16 15:10:00,266.7,266.86,266.58,266.84,8601.0,266.7,266.86,266.58,266.84,8601.0
2025-06-16 15:15:00,266.82,266.84,266.37,266.4,5754.0,266.82,266.84,266.37,266.4,5754.0
2025-06-16 15:20:00,266.35,266.6,266.13,266.16,20584.0,266.35,266.6,266.13,266.16,20584.0
2025-06-16 15:25:00,266.12,266.41,266.01,266.02,25322.0,266.12,266.41,266.01,266.02,25322.0
2025-06-16 15:30:00,266.06,266.41,266.0,266.32,22858.0,266.06,266.41,266.0,266.32,22858.0
2025-06-16 15:35:00,266.26,266.5,266.24,266.37,23775.0,266.26,266.5,266.24,266.37,23775.0
2025-06-16 15:40:00,266.37,266.46,266.22,266.4,11760.0,266.37,266.46,266.22,266.4,11760.0
2025-06-16 15:45:00,266.42,266.64,266.39,266.56,37109.0,266.42,266.64,266.39,266.56,37109.0
2025-06-16 15:50:00,266.53,267.1,266.52,267.06,53968.0,266.53,267.1,266.52,267.06,53968.0
2025-06-16 15:55:00,267.15,267.56,266.99,267.51,110478.0,267.15,267.56,266.99,267.51,110478.0
2025-06-17 09:30:00,267.6,268.34,266.79,267.88,25631.0,267.6,268.34,266.79,267.88,25631.0
2025-06-17 09:35:00,267.79,267.79,267.05,267.58,3457.0,267.79,267.79,267.05,267.58,3457.0
2025-06-17 09:40:00,267.44,268.62,267.32,268.61,7966.0,267.44,268.62,267.32,268.61,7966.0
2025-06-17 09:45:00,268.36,268.36,267.64,267.82,6948.0,268.36,268.36,267.64,267.82,6948.0
2025-06-17 09:50:00,268.0,268.0,267.44,267.55,6481.0,268.0,268.0,267.44,267.55,6481.0
2025-06-17 09:55:00,267.63,267.76,266.99,267.15,3920.0,267.63,267.76,266.99,267.15,3920.0
2025-06-17 10:00:00,267.14,267.21,266.4,266.59,11531.0,267.14,267.21,266.4,266.59,11531.0
2025-06-17 10:05:00,266.54,266.98,266.53,266.94,9474.0,266.54,266.98,266.53,266.94,9474.0
2025-06-17 10:10:00,266.94,267.35,266.64,267.34,8248.0,266.94,267.35,266.64,267.34,8248.0
2025-06-17 10:15:00,267.24,267.32,266.85,266.97,6168.0,267.24,267.32,266.85,266.97,6168.0
2025-06-17 10:20:00,267.09,267.25,266.98,267.25,6457.0,267.09,267.25,266.98,267.25,6457.0
2025-06-17 10:25:00,267.22,267.57,267.1,267.52,5152.0,267.22,267.57,267.1,267.52,5152.0
2025-06-17 10:30:00,267.53,267.6,267.3,267.5,3914.0,267.53,267.6,267.3,267.5,3914.0
2025-06-17 10:35:00,267.48,267.69,267.36,267.68,5757.0,267.48,267.69,267.36,267.68,5757.0
2025-06-17 10:40:00,267.68,267.85,267.49,267.78,4828.0,267.68,267.85,267.49,267.78,4828.0
2025-06-17 10:45:00,267.78,268.26,267.68,268.26,4786.0,267.78,268.26,267.68,268.26,4786.0
2025-06-17 10:50:00,268.21,268.31,268.03,268.31,5456.0,268.21,268.31,268.03,268.31,5456.0
2025-06-17 10:55:00,268.29,268.32,268.06,268.22,1939.0,268.29,268.32,268.06,268.22,1939.0
2025-06-17 11:00:00,268.1,268.18,267.9,268.14,9473.0,268.1,268.18,267.9,268.14,9473.0
2025-06-17 11:05:00,268.05,268.48,268.04,268.15,5168.0,268.05,268.48,268.04,268.15,5168.0
2025-06-17 11:10:00,268.26,268.26,267.9,268.03,14053.0,268.26,268.26,267.9,268.03,14053.0
2025-06-17 11:15:00,267.96,268.12,267.83,268.1,8056.0,267.96,268.12,267.83,268.1,8056.0
2025-06-17 11:20:00,268.0,268.0,267.46,267.53,3375.0,268.0,268.0,267.46,267.53,3375.0
2025-06-17 11:25:00,267.47,267.58,267.18,267.28,8503.0,267.47,267.58,267.18,267.28,8503.0
2025-06-17 11:30:00,267.16,267.44,267.16,267.39,9348.0,267.16,267.44,267.16,267.39,9348.0
2025-06-17 11:35:00,267.39,267.73,267.36,267.69,4857.0,267.39,267.73,267.36,267.69,4857.0
2025-06-17 11:40:00,267.68,267.68,267.36,267.41,3752.0,267.68,267.68,267.36,267.41,3752.0
2025-06-17 11:45:00,267.31,267.67,267.31,267.67,5665.0,267.31,267.67,267.31,267.67,5665.0
2025-06-17 11:50:00,267.67,267.74,267.56,267.67,2591.0,267.67,267.74,267.56,267.67,2591.0
2025-06-17 11:55:00,267.56,267.57,267.35,267.35,3258.0,267.56,267.57,267.35,267.35,3258.0
2025-06-17 12:00:00,267.42,267.51,267.41,267.44,2750.0,267.42,267.51,267.41,267.44,2750.0
2025-06-17 12:05:00,267.34,267.5,267.3,267.5,3922.0,267.34,267.5,267.3,267.5,3922.0
2025-06-17 12:10:00,267.45,267.81,267.45,267.81,8370.0,267.45,267.81,267.45,267.81,8370.0
2025-06-17 12:15:00,267.88,267.9,267.51,267.56,5394.0,267.88,267.9,267.51,267.56,5394.0
2025-06-17 12:20:00,267.63,267.76,267.55,267.66,3227.0,267.63,267.76,267.55,267.66,3227.0
2025-06-17 12:25:00,267.64,267.81,267.64,267.74,3152.0,267.64,267.81,267.64,267.74,3152.0
2025-06-17 12:30:00,267.74,268.19,267.65,268.14,12130.0,267.74,268.19,267.65,268.14,12130.0
2025-06-17 12:35:00,268.19,268.2,268.02,268.2,5321.0,268.19,268.2,268.02,268.2,5321.0
2025-06-17 12:40:00,268.23,268.23,268.0,268.0,6310.0,268.23,268.23,268.0,268.0,6310.0
2025-06-17 12:45:00,268.02,268.38,268.02,268.33,4610.0,268.02,268.38,268.02,268.33,4610.0
2025-06-17 12:50:00,268.36,268.58,268.35,268.55,3974.0,268.36,268.58,268.35,268.55,3974.0
2025-06-17 12:55:00,268.57,268.82,268.56,268.74,6865.0,268.57,268.82,268.56,268.74,6865.0
2025-06-17 13:00:00,268.74,269.11,268.61,269.11,7772.0,268.74,269.11,268.61,269.11,7772.0
2025-06-17 13:05:00,269.11,269.56,269.11,269.53,10113.0,269.11,269.56,269.11,269.53,10113.0
2025-06-17 13:10:00,269.65,269.65,269.28,269.37,33387.0,269.65,269.65,269.28,269.37,33387.0
2025-06-17 13:15:00,269.37,269.44,269.12,269.23,17218.0,269.37,269.44,269.12,269.23,17218.0
2025-06-17 13:20:00,269.16,269.21,269.08,269.11,4000.0,269.16,269.21,269.08,269.11,4000.0
2025-06-17 13:25:00,269.1,269.28,268.92,268.98,9733.0,269.1,269.28,268.92,268.98,9733.0
2025-06-17 13:30:00,268.89,269.28,268.85,269.24,21191.0,268.89,269.28,268.85,269.24,21191.0
2025-06-17 13:35:00,269.24,269.31,269.23,269.29,4750.0,269.24,269.31,269.23,269.29,4750.0
2025-06-17 13:40:00,269.39,269.4,268.91,269.0,26220.0,269.39,269.4,268.91,269.0,26220.0
2025-06-17 13:45:00,269.01,269.04,268.89,268.94,3999.0,269.01,269.04,268.89,268.94,3999.0
2025-06-17 13:50:00,269.04,269.25,269.04,269.25,5851.0,269.04,269.25,269.04,269.25,5851.0
2025-06-17 13:55:00,269.29,269.33,269.15,269.28,6936.0,269.29,269.33,269.15,269.28,6936.0
2025-06-17 14:00:00,269.28,269.29,268.86,268.87,22681.0,269.28,269.29,268.86,268.87,22681.0
2025-06-17 14:05:00,268.89,268.9,268.72,268.9,4149.0,268.89,268.9,268.72,268.9,4149.0
2025-06-17 14:10:00,268.79,268.94,268.79,268.87,2917.0,268.79,268.94,268.79,268.87,2917.0
2025-06-17 14:15:00,268.95,269.28,268.83,269.07,9358.0,268.95,269.28,268.83,269.07,9358.0
2025-06-17 14:20:00,269.07,269.46,268.95,269.46,6358.0,269.07,269.46,268.95,269.46,6358.0
2025-06-17 14:25:00,269.35,269.67,269.3,269.56,18909.0,269.35,269.67,269.3,269.56,18909.0
2025-06-17 14:30:00,269.56,269.63,269.42,269.47,16390.0,269.56,269.63,269.42,269.47,16390.0
2025-06-17 14:35:00,269.5,269.56,269.44,269.5,8045.0,269.5,269.56,269.44,269.5,8045.0
2025-06-17 14:40:00,269.49,269.5,269.21,269.44,8178.0,269.49,269.5,269.21,269.44,8178.0
2025-06-17 14:45:00,269.48,269.74,269.44,269.44,8586.0,269.48,269.74,269.44,269.44,8586.0
2025-06-17 14:50:00,269.44,269.47,269.27,269.37,6771.0,269.44,269.47,269.27,269.37,6771.0
2025-06-17 14:55:00,269.36,269.59,269.36,269.57,8944.0,269.36,269.59,269.36,269.57,8944.0
2025-06-17 15:00:00,269.63,269.72,269.54,269.6,6939.0,269.63,269.72,269.54,269.6,6939.0
2025-06-17 15:05:00,269.63,269.93,269.63,269.9,6856.0,269.63,269.93,269.63,269.9,6856.0
2025-06-17 15:10:00,269.94,270.06,269.86,269.89,9789.0,269.94,270.06,269.86,269.89,9789.0
2025-06-17 15:15:00,269.9,270.01,269.89,269.91,8711.0,269.9,270.01,269.89,269.91,8711.0
2025-06-17 15:20:00,269.91,270.09,269.85,270.08,7981.0,269.91,270.09,269.85,270.08,7981.0
2025-06-17 15:25:00,270.08,270.52,270.08,270.41,33130.0,270.08,270.52,270.08,270.41,33130.0
2025-06-17 15:30:00,270.36,270.38,270.11,270.19,8850.0,270.36,270.38,270.11,270.19,8850.0
2025-06-17 15:35:00,270.22,270.4,270.21,270.22,9482.0,270.22,270.4,270.21,270.22,9482.0
2025-06-17 15:40:00,270.15,270.15,269.89,270.05,9638.0,270.15,270.15,269.89,270.05,9638.0
2025-06-17 15:45:00,270.0,270.1,269.91,270.0,9779.0,270.0,270.1,269.91,270.0,9779.0
2025-06-17 15:50:00,270.0,270.0,269.28,269.34,18829.0,270.0,270.0,269.28,269.34,18829.0
2025-06-17 15:55:00,269.34,269.79,269.33,269.76,64159.0,269.34,269.79,269.33,269.76,64159.0
2025-06-18 09:30:00,269.82,270.44,268.21,269.26,28264.0,269.82,270.44,268.21,269.26,28264.0
2025-06-18 09:35:00,269.29,269.58,269.04,269.58,2959.0,269.29,269.58,269.04,269.58,2959.0
2025-06-18 09:40:00,269.58,270.04,269.16,269.53,18996.0,269.58,270.04,269.16,269.53,18996.0
2025-06-18 09:45:00,269.53,270.29,269.52,270.19,9628.0,269.53,270.29,269.52,270.19,9628.0
2025-06-18 09:50:00,270.28,270.55,270.06,270.5,3577.0,270.28,270.55,270.06,270.5,3577.0
2025-06-18 09:55:00,270.5,270.66,270.24,270.44,7445.0,270.5,270.66,270.24,270.44,7445.0
2025-06-18 10:00:00,270.44,270.75,270.23,270.75,22102.0,270.44,270.75,270.23,270.75,22102.0
2025-06-18 10:05:00,270.74,270.96,270.63,270.92,6505.0,270.74,270.96,270.63,270.92,6505.0
2025-06-18 10:10:00,270.86,271.06,270.62,270.92,10375.0,270.86,271.06,270.62,270.92,10375.0
2025-06-18 10:15:00,270.86,271.01,270.66,270.94,3968.0,270.86,271.01,270.66,270.94,3968.0
2025-06-18 10:20:00,271.05,271.43,270.97,271.25,10674.0,271.05,271.43,270.97,271.25,10674.0
2025-06-18 10:25:00,271.38,271.62,271.36,271.51,11269.0,271.38,271.62,271.36,271.51,11269.0
2025-06-18 10:30:00,271.51,271.54,271.33,271.46,12455.0,271.51,271.54,271.33,271.46,12455.0
2025-06-18 10:35:00,271.46,271.57,271.16,271.21,6916.0,271.46,271.57,271.16,271.21,6916.0
2025-06-18 10:40:00,271.25,271.37,271.01,271.08,8338.0,271.25,271.37,271.01,271.08,8338.0
2025-06-18 10:45:00,271.03,271.03,270.37,270.39,3938.0,271.03,271.03,270.37,270.39,3938.0
2025-06-18 10:50:00,270.21,270.21,269.86,270.13,8153.0,270.21,270.21,269.86,270.13,8153.0
2025-06-18 10:55:00,270.12,270.2,269.93,270.05,4837.0,270.12,270.2,269.93,270.05,4837.0
2025-06-18 11:00:00,269.68,270.12,269.51,270.02,62682.0,269.68,270.12,269.51,270.02,62682.0
2025-06-18 11:05:00,270.0,270.04,269.8,269.81,3133.0,270.0,270.04,269.8,269.81,3133.0
2025-06-18 11:10:00,269.89,269.89,268.95,268.95,18573.0,269.89,269.89,268.95,268.95,18573.0
2025-06-18 11:15:00,269.0,269.52,268.89,269.41,15506.0,269.0,269.52,268.89,269.41,15506.0
2025-06-18 11:20:00,269.42,269.83,269.41,269.54,5538.0,269.42,269.83,269.41,269.54,5538.0
2025-06-18 11:25:00,269.39,269.56,269.26,269.56,3084.0,269.39,269.56,269.26,269.56,3084.0
2025-06-18 11:30:00,269.56,269.71,269.41,269.5,3430.0,269.56,269.71,269.41,269.5,3430.0
2025-06-18 11:35:00,269.41,269.7,269.26,269.68,8337.0,269.41,269.7,269.26,269.68,8337.0
2025-06-18 11:40:00,269.68,269.69,269.37,269.52,3882.0,269.68,269.69,269.37,269.52,3882.0
2025-06-18 11:45:00,269.55,269.76,269.51,269.76,2999.0,269.55,269.76,269.51,269.76,2999.0
2025-06-18 11:50:00,269.75,269.81,269.41,269.68,4484.0,269.75,269.81,269.41,269.68,4484.0
2025-06-18 11:55:00,269.82,269.84,269.67,269.68,5321.0,269.82,269.84,269.67,269.68,5321.0
2025-06-18 12:00:00,269.58,269.8,269.56,269.63,6585.0,269.58,269.8,269.56,269.63,6585.0
2025-06-18 12:05:00,269.6,269.78,269.44,269.73,4228.0,269.6,269.78,269.44,269.73,4228.0
2025-06-18 12:10:00,269.8,269.85,269.65,269.76,7331.0,269.8,269.85,269.65,269.76,7331.0
2025-06-18 12:15:00,269.79,269.8,269.4,269.51,5416.0,269.79,269.8,269.4,269.51,5416.0
2025-06-18 12:20:00,269.44,269.48,269.22,269.23,2138.0,269.44,269.48,269.22,269.23,2138.0
2025-06-18 12:25:00,269.31,269.32,268.96,269.14,3691.0,269.31,269.32,268.96,269.14,3691.0
2025-06-18 12:30:00,269.2,269.49,269.2,269.43,3315.0,269.2,269.49,269.2,269.43,3315.0
2025-06-18 12:35:00,269.43,269.59,269.28,269.59,2024.0,269.43,269.59,269.28,269.59,2024.0
2025-06-18 12:40:00,269.57,269.62,269.42,269.62,2568.0,269.57,269.62,269.42,269.62,2568.0
2025-06-18 12:45:00,269.62,269.66,269.6,269.65,2198.0,269.62,269.66,269.6,269.65,2198.0
2025-06-18 12:50:00,269.65,269.89,269.65,269.76,1500.0,269.65,269.89,269.65,269.76,1500.0
2025-06-18 12:55:00,269.86,269.86,269.58,269.63,3608.0,269.86,269.86,269.58,269.63,3608.0
2025-06-18 13:00:00,269.63,269.84,269.55,269.81,10309.0,269.63,269.84,269.55,269.81,10309.0
2025-06-18 13:05:00,269.82,270.55,269.75,270.31,27011.0,269.82,270.55,269.75,270.31,27011.0
2025-06-18 13:10:00,270.31,270.37,270.03,270.17,9414.0,270.31,270.37,270.03,270.17,9414.0
2025-06-18 13:15:00,270.23,270.41,270.1,270.32,7494.0,270.23,270.41,270.1,270.32,7494.0
2025-06-18 13:20:00,270.36,270.52,270.32,270.46,9867.0,270.36,270.52,270.32,270.46,9867.0
2025-06-18 13:25:00,270.42,270.65,270.41,270.61,12225.0,270.42,270.65,270.41,270.61,12225.0
2025-06-18 13:30:00,270.61,270.66,270.44,270.65,9271.0,270.61,270.66,270.44,270.65,9271.0
2025-06-18 13:35:00,270.68,270.86,270.68,270.78,8203.0,270.68,270.86,270.68,270.78,8203.0
2025-06-18 13:40:00,270.74,270.8,270.72,270.77,5325.0,270.74,270.8,270.72,270.77,5325.0
2025-06-18 13:45:00,270.7,271.03,270.59,270.96,10570.0,270.7,271.03,270.59,270.96,10570.0
2025-06-18 13:50:00,270.96,271.06,270.83,270.97,18334.0,270.96,271.06,270.83,270.97,18334.0
2025-06-18 13:55:00,270.97,271.07,270.84,270.9,5111.0,270.97,271.07,270.84,270.9,5111.0
2025-06-18 14:00:00,270.98,271.0,270.26,270.46,7001.0,270.98,271.0,270.26,270.46,7001.0
2025-06-18 14:05:00,270.54,270.73,270.42,270.63,4865.0,270.54,270.73,270.42,270.63,4865.0
2025-06-18 14:10:00,270.63,271.16,270.63,271.06,9466.0,270.63,271.16,270.63,271.06,9466.0
2025-06-18 14:15:00,271.02,271.11,270.86,270.93,9757.0,271.02,271.11,270.86,270.93,9757.0
2025-06-18 14:20:00,270.83,271.01,270.79,270.84,7651.0,270.83,271.01,270.79,270.84,7651.0
2025-06-18 14:25:00,270.94,271.19,270.9,271.0,6893.0,270.94,271.19,270.9,271.0,6893.0
2025-06-18 14:30:00,271.0,271.37,270.98,271.26,11939.0,271.0,271.37,270.98,271.26,11939.0
2025-06-18 14:35:00,271.29,271.32,271.12,271.26,7908.0,271.29,271.32,271.12,271.26,7908.0
2025-06-18 14:40:00,271.28,271.45,271.14,271.41,11065.0,271.28,271.45,271.14,271.41,11065.0
2025-06-18 14:45:00,271.33,271.41,271.07,271.11,16473.0,271.33,271.41,271.07,271.11,16473.0
2025-06-18 14:50:00,271.06,271.21,271.02,271.18,10169.0,271.06,271.21,271.02,271.18,10169.0
2025-06-18 14:55:00,271.23,271.39,271.03,271.28,12844.0,271.23,271.39,271.03,271.28,12844.0
2025-06-18 15:00:00,271.28,271.28,270.92,271.02,11821.0,271.28,271.28,270.92,271.02,11821.0
2025-06-18 15:05:00,271.05,271.13,270.79,270.9,10021.0,271.05,271.13,270.79,270.9,10021.0
2025-06-18 15:10:00,270.88,271.07,270.62,270.91,15346.0,270.88,271.07,270.62,270.91,15346.0
2025-06-18 15:15:00,270.92,271.08,270.82,271.05,11109.0,270.92,271.08,270.82,271.05,11109.0
2025-06-18 15:20:00,271.1,271.36,271.01,271.26,9332.0,271.1,271.36,271.01,271.26,9332.0
2025-06-18 15:25:00,271.31,271.31,271.07,271.09,23360.0,271.31,271.31,271.07,271.09,23360.0
2025-06-18 15:30:00,271.09,271.17,270.97,271.1,20343.0,271.09,271.17,270.97,271.1,20343.0
2025-06-18 15:35:00,271.1,271.4,271.01,271.01,15478.0,271.1,271.4,271.01,271.01,15478.0
2025-06-18 15:40:00,270.99,271.44,270.95,271.34,13496.0,270.99,271.44,270.95,271.34,13496.0
2025-06-18 15:45:00,271.31,271.69,271.31,271.37,21513.0,271.31,271.69,271.31,271.37,21513.0
2025-06-18 15:50:00,271.43,271.88,271.4,271.85,29513.0,271.43,271.88,271.4,271.85,29513.0
2025-06-18 15:55:00,271.92,272.29,271.78,272.1,184771.0,271.92,272.29,271.78,272.1,184771.0
2025-06-20 09:30:00,271.34,272.5,271.02,271.7,324228.0,271.34,272.5,271.02,271.7,324228.0
2025-06-20 09:35:00,271.7,272.6,271.58,272.6,9082.0,271.7,272.6,271.58,272.6,9082.0
2025-06-20 09:40:00,272.69,273.39,272.69,273.11,14812.0,272.69,273.39,272.69,273.11,14812.0
2025-06-20 09:45:00,273.49,273.49,271.82,271.82,8039.0,273.49,273.49,271.82,271.82,8039.0
2025-06-20 09:50:00,271.98,272.07,271.41,271.63,6082.0,271.98,272.07,271.41,271.63,6082.0
2025-06-20 09:55:00,271.2,271.61,270.92,271.61,7070.0,271.2,271.61,270.92,271.61,7070.0
2025-06-20 10:00:00,271.74,272.17,271.6,271.94,8139.0,271.74,272.17,271.6,271.94,8139.0
2025-06-20 10:05:00,271.89,272.4,271.82,272.2,13049.0,271.89,272.4,271.82,272.2,13049.0
2025-06-20 10:10:00,272.3,272.79,272.1,272.24,18575.0,272.3,272.79,272.1,272.24,18575.0
2025-06-20 10:15:00,272.24,272.55,272.04,272.47,5776.0,272.24,272.55,272.04,272.47,5776.0
2025-06-20 10:20:00,272.57,272.62,272.21,272.22,6905.0,272.57,272.62,272.21,272.22,6905.0
2025-06-20 10:25:00,272.22,272.53,271.91,272.43,5612.0,272.22,272.53,271.91,272.43,5612.0
2025-06-20 10:30:00,272.43,272.75,272.14,272.15,4787.0,272.43,272.75,272.14,272.15,4787.0
2025-06-20 10:35:00,271.99,272.33,271.99,272.31,4141.0,271.99,272.33,271.99,272.31,4141.0
2025-06-20 10:40:00,272.31,272.61,272.21,272.56,6323.0,272.31,272.61,272.21,272.56,6323.0
2025-06-20 10:45:00,272.63,272.94,272.56,272.91,7953.0,272.63,272.94,272.56,272.91,7953.0
2025-06-20 10:50:00,272.86,273.24,272.86,273.24,5924.0,272.86,273.24,272.86,273.24,5924.0
2025-06-20 10:55:00,273.16,273.31,272.91,273.01,5359.0,273.16,273.31,272.91,273.01,5359.0
2025-06-20 11:00:00,272.94,273.03,272.75,272.9,6501.0,272.94,273.03,272.75,272.9,6501.0
2025-06-20 11:05:00,272.9,273.07,272.84,272.99,5972.0,272.9,273.07,272.84,272.99,5972.0
2025-06-20 11:10:00,273.11,273.26,273.05,273.22,5755.0,273.11,273.26,273.05,273.22,5755.0
2025-06-20 11:15:00,273.15,273.39,273.13,273.26,9285.0,273.15,273.39,273.13,273.26,9285.0
2025-06-20 11:20:00,273.29,273.4,273.17,273.28,8001.0,273.29,273.4,273.17,273.28,8001.0
2025-06-20 11:25:00,273.22,273.26,273.13,273.23,14539.0,273.22,273.26,273.13,273.23,14539.0
2025-06-20 11:30:00,273.16,273.3,273.06,273.06,7647.0,273.16,273.3,273.06,273.06,7647.0
2025-06-20 11:35:00,273.12,273.22,272.93,273.22,4323.0,273.12,273.22,272.93,273.22,4323.0
2025-06-20 11:40:00,273.21,273.21,272.95,272.96,7832.0,273.21,273.21,272.95,272.96,7832.0
2025-06-20 11:45:00,272.9,272.9,272.74,272.81,2755.0,272.9,272.9,272.74,272.81,2755.0
2025-06-20 11:50:00,272.68,272.7,272.32,272.43,4823.0,272.68,272.7,272.32,272.43,4823.0
2025-06-20 11:55:00,272.37,272.5,272.3,272.3,4532.0,272.37,272.5,272.3,272.3,4532.0
2025-06-20 12:00:00,272.31,272.32,271.73,271.75,6329.0,272.31,272.32,271.73,271.75,6329.0
2025-06-20 12:05:00,271.73,271.78,271.61,271.65,4807.0,271.73,271.78,271.61,271.65,4807.0
2025-06-20 12:10:00,271.59,271.6,270.86,270.86,5467.0,271.59,271.6,270.86,270.86,5467.0
2025-06-20 12:15:00,270.82,270.9,270.75,270.79,1176.0,270.82,270.9,270.75,270.79,1176.0
2025-06-20 12:20:00,270.76,271.07,270.67,271.06,6300.0,270.76,271.07,270.67,271.06,6300.0
2025-06-20 12:25:00,271.13,271.23,270.87,270.99,3767.0,271.13,271.23,270.87,270.99,3767.0
2025-06-20 12:30:00,270.9,271.13,270.9,271.13,6175.0,270.9,271.13,270.9,271.13,6175.0
2025-06-20 12:35:00,271.06,271.35,271.06,271.35,2985.0,271.06,271.35,271.06,271.35,2985.0
2025-06-20 12:40:00,271.41,271.41,271.24,271.28,1722.0,271.41,271.41,271.24,271.28,1722.0
2025-06-20 12:45:00,271.33,271.36,271.23,271.27,2442.0,271.33,271.36,271.23,271.27,2442.0
2025-06-20 12:50:00,271.19,271.33,271.17,271.25,3100.0,271.19,271.33,271.17,271.25,3100.0
2025-06-20 12:55:00,271.26,271.27,270.85,270.95,6669.0,271.26,271.27,270.85,270.95,6669.0
2025-06-20 13:00:00,270.95,271.17,270.86,271.06,6222.0,270.95,271.17,270.86,271.06,6222.0
2025-06-20 13:05:00,271.06,271.15,270.7,270.88,7126.0,271.06,271.15,270.7,270.88,7126.0
2025-06-20 13:10:00,270.87,270.92,270.76,270.78,4301.0,270.87,270.92,270.76,270.78,4301.0
2025-06-20 13:15:00,270.81,270.93,270.66,270.74,5041.0,270.81,270.93,270.66,270.74,5041.0
2025-06-20 13:20:00,270.74,270.81,270.52,270.71,7801.0,270.74,270.81,270.52,270.71,7801.0
2025-06-20 13:25:00,270.73,270.75,270.64,270.75,1287.0,270.73,270.75,270.64,270.75,1287.0
2025-06-20 13:30:00,270.66,270.74,270.37,270.45,5774.0,270.66,270.74,270.37,270.45,5774.0
2025-06-20 13:35:00,270.37,270.63,270.14,270.59,21627.0,270.37,270.63,270.14,270.59,21627.0
2025-06-20 13:40:00,270.52,270.63,270.36,270.36,3073.0,270.52,270.63,270.36,270.36,3073.0
2025-06-20 13:45:00,270.33,270.51,269.79,269.85,15734.0,270.33,270.51,269.79,269.85,15734.0
2025-06-20 13:50:00,269.8,270.0,269.8,270.0,4926.0,269.8,270.0,269.8,270.0,4926.0
2025-06-20 13:55:00,269.86,270.01,269.78,269.91,12132.0,269.86,270.01,269.78,269.91,12132.0
2025-06-20 14:00:00,269.94,270.08,269.94,270.05,13014.0,269.94,270.08,269.94,270.05,13014.0
2025-06-20 14:05:00,270.11,270.11,269.93,270.01,16485.0,270.11,270.11,269.93,270.01,16485.0
2025-06-20 14:10:00,269.98,270.17,269.91,270.11,12606.0,269.98,270.17,269.91,270.11,12606.0
2025-06-20 14:15:00,270.06,270.12,269.91,270.12,13185.0,270.06,270.12,269.91,270.12,13185.0
2025-06-20 14:20:00,270.07,270.22,269.98,270.06,11313.0,270.07,270.22,269.98,270.06,11313.0
2025-06-20 14:25:00,270.03,270.06,269.6,269.67,8308.0,270.03,270.06,269.6,269.67,8308.0
2025-06-20 14:30:00,269.72,269.73,269.38,269.4,7827.0,269.72,269.73,269.38,269.4,7827.0
2025-06-20 14:35:00,269.41,269.6,269.4,269.51,5526.0,269.41,269.6,269.4,269.51,5526.0
2025-06-20 14:40:00,269.41,269.41,268.98,268.98,18324.0,269.41,269.41,268.98,268.98,18324.0
2025-06-20 14:45:00,269.01,269.1,268.82,268.82,24739.0,269.01,269.1,268.82,268.82,24739.0
2025-06-20 14:50:00,268.81,268.88,268.65,268.75,7872.0,268.81,268.88,268.65,268.75,7872.0
2025-06-20 14:55:00,268.75,268.87,268.42,268.47,30987.0,268.75,268.87,268.42,268.47,30987.0
2025-06-20 15:00:00,268.47,268.91,268.43,268.88,25651.0,268.47,268.91,268.43,268.88,25651.0
2025-06-20 15:05:00,268.88,268.95,268.79,268.84,7925.0,268.88,268.95,268.79,268.84,7925.0
2025-06-20 15:10:00,268.89,269.01,268.56,268.57,23588.0,268.89,269.01,268.56,268.57,23588.0
2025-06-20 15:15:00,268.57,268.57,267.93,268.02,42572.0,268.57,268.57,267.93,268.02,42572.0
2025-06-20 15:20:00,268.03,268.03,267.6,267.65,21945.0,268.03,268.03,267.6,267.65,21945.0
2025-06-20 15:25:00,267.58,267.66,266.88,266.95,114607.0,267.58,267.66,266.88,266.95,114607.0
2025-06-20 15:30:00,266.89,267.2,266.42,266.43,140641.0,266.89,267.2,266.42,266.43,140641.0
2025-06-20 15:35:00,266.43,266.52,265.87,265.88,56833.0,266.43,266.52,265.87,265.88,56833.0
2025-06-20 15:40:00,265.85,265.93,263.2,264.93,310218.0,265.85,265.93,263.2,264.93,310218.0
2025-06-20 15:45:00,264.91,267.53,264.91,267.3,46932.0,264.91,267.53,264.91,267.3,46932.0
2025-06-20 15:50:00,267.59,271.9,267.36,271.71,321650.0,267.59,271.9,267.36,271.71,321650.0
2025-06-20 15:55:00,271.67,274.28,271.66,274.13,1092485.0,271.67,274.28,271.66,274.13,1092485.0